1627257600000|2021-07-26 00:00:00|26.31|26.01|26.32|26.02|26.35|26.05|26.19|25.89|133
1627257900000|2021-07-26 00:05:00|26.31|26.01|26.35|26.05|26.43|26.13|26.31|26.01|148
1627258200000|2021-07-26 00:10:00|26.36|26.06|26.57|26.27|26.57|26.27|26.35|26.05|202
1627258500000|2021-07-26 00:15:00|26.58|26.28|26.6|26.3|26.63|26.33|26.5|26.2|202
1627258800000|2021-07-26 00:20:00|26.61|26.31|26.68|26.38|26.7|26.4|26.58|26.28|197
1627259100000|2021-07-26 00:25:00|26.69|26.39|26.71|26.41|26.85|26.55|26.67|26.37|192
1627259400000|2021-07-26 00:30:00|26.72|26.42|26.77|26.47|26.9|26.6|26.72|26.42|213
1627259700000|2021-07-26 00:35:00|26.76|26.46|26.79|26.49|26.86|26.56|26.72|26.42|161
1627260000000|2021-07-26 00:40:00|26.8|26.5|26.85|26.55|26.89|26.59|26.79|26.49|180
1627260300000|2021-07-26 00:45:00|26.86|26.56|26.87|26.57|26.91|26.61|26.83|26.53|228
1627260600000|2021-07-26 00:50:00|26.88|26.58|27.01|26.71|27.02|26.72|26.84|26.54|225
1627260900000|2021-07-26 00:55:00|27.02|26.72|27.04|26.74|27.15|26.85|26.98|26.68|228
1627261200000|2021-07-26 01:00:00|27.05|26.75|27.59|27.29|27.77|27.47|27.04|26.74|437
1627261500000|2021-07-26 01:05:00|27.6|27.3|27.32|27.02|27.63|27.33|27.17|26.87|399
1627261800000|2021-07-26 01:10:00|27.3|27|27.48|27.18|27.57|27.27|27.28|26.98|383
1627262100000|2021-07-26 01:15:00|27.49|27.19|27.34|27.04|27.49|27.19|27.3|27|290
1627262400000|2021-07-26 01:20:00|27.35|27.05|27.38|27.08|27.42|27.12|27.27|26.97|213
1627262700000|2021-07-26 01:25:00|27.39|27.09|27.53|27.23|27.54|27.24|27.38|27.08|223
1627263000000|2021-07-26 01:30:00|27.52|27.22|27.88|27.58|27.88|27.58|27.47|27.17|163
1627263300000|2021-07-26 01:35:00|27.89|27.59|28.05|27.75|28.06|27.76|27.82|27.52|198
1627263600000|2021-07-26 01:40:00|28.04|27.74|28.08|27.78|28.22|27.92|27.98|27.68|292
1627263900000|2021-07-26 01:45:00|28.09|27.79|27.88|27.58|28.1|27.8|27.76|27.46|286
1627264200000|2021-07-26 01:50:00|27.89|27.59|27.97|27.67|27.97|27.67|27.78|27.48|223
1627264500000|2021-07-26 01:55:00|27.98|27.68|27.95|27.65|27.99|27.69|27.89|27.59|172
1627264800000|2021-07-26 02:00:00|27.94|27.64|27.78|27.48|28.04|27.74|27.78|27.48|231
1627265100000|2021-07-26 02:05:00|27.77|27.47|27.58|27.28|27.84|27.54|27.54|27.24|212
1627265400000|2021-07-26 02:10:00|27.57|27.27|27.62|27.32|27.68|27.38|27.53|27.23|214
1627265700000|2021-07-26 02:15:00|27.63|27.33|27.74|27.44|27.86|27.56|27.62|27.32|159
1627266000000|2021-07-26 02:20:00|27.73|27.43|27.75|27.45|27.79|27.49|27.62|27.32|158
1627266300000|2021-07-26 02:25:00|27.76|27.46|27.86|27.56|27.95|27.65|27.76|27.46|160
1627266600000|2021-07-26 02:30:00|27.87|27.57|27.89|27.59|27.96|27.66|27.84|27.54|129
1627266900000|2021-07-26 02:35:00|27.9|27.6|28.06|27.76|28.08|27.78|27.89|27.59|157
1627267200000|2021-07-26 02:40:00|28.05|27.75|27.89|27.59|28.06|27.76|27.85|27.55|165
1627267500000|2021-07-26 02:45:00|27.88|27.58|27.83|27.53|27.89|27.59|27.78|27.48|152
1627267800000|2021-07-26 02:50:00|27.84|27.54|27.83|27.53|27.89|27.59|27.78|27.48|155
1627268100000|2021-07-26 02:55:00|27.84|27.54|27.72|27.42|27.84|27.54|27.71|27.41|171
1627268400000|2021-07-26 03:00:00|27.73|27.43|27.76|27.46|27.86|27.56|27.71|27.41|185
1627268700000|2021-07-26 03:05:00|27.75|27.45|27.77|27.47|27.8|27.5|27.67|27.37|175
1627269000000|2021-07-26 03:10:00|27.78|27.48|27.78|27.48|27.83|27.53|27.74|27.44|138
1627269300000|2021-07-26 03:15:00|27.79|27.49|27.78|27.48|27.81|27.51|27.7|27.4|107
1627269600000|2021-07-26 03:20:00|27.79|27.49|27.77|27.47|27.82|27.52|27.71|27.41|98
1627269900000|2021-07-26 03:25:00|27.78|27.48|27.85|27.55|27.86|27.56|27.77|27.47|102
1627270200000|2021-07-26 03:30:00|27.86|27.56|27.84|27.54|27.87|27.57|27.79|27.49|131
1627270500000|2021-07-26 03:35:00|27.85|27.55|27.84|27.54|27.86|27.56|27.8|27.5|108
1627270800000|2021-07-26 03:40:00|27.85|27.55|27.86|27.56|27.86|27.56|27.79|27.49|76
1627271100000|2021-07-26 03:45:00|27.85|27.55|27.77|27.47|27.86|27.56|27.76|27.46|102
1627271400000|2021-07-26 03:50:00|27.78|27.48|27.77|27.47|27.8|27.5|27.75|27.45|72
1627271700000|2021-07-26 03:55:00|27.76|27.46|27.92|27.62|27.96|27.66|27.75|27.45|143
1627272000000|2021-07-26 04:00:00|27.91|27.61|28.03|27.73|28.11|27.81|27.9|27.6|171
1627272300000|2021-07-26 04:05:00|28.02|27.72|27.89|27.59|28.04|27.74|27.87|27.57|184
1627272600000|2021-07-26 04:10:00|27.88|27.58|27.97|27.67|27.97|27.67|27.88|27.58|148
1627272900000|2021-07-26 04:15:00|27.96|27.66|28.06|27.76|28.07|27.77|27.88|27.58|190
1627273200000|2021-07-26 04:20:00|28.05|27.75|28.17|27.87|28.21|27.91|28.04|27.74|236
1627273500000|2021-07-26 04:25:00|28.18|27.88|28.11|27.81|28.18|27.88|28.03|27.73|191
1627273800000|2021-07-26 04:30:00|28.1|27.8|28.01|27.71|28.13|27.83|27.97|27.67|168
1627274100000|2021-07-26 04:35:00|28|27.7|28.15|27.85|28.2|27.9|28|27.7|180
1627274400000|2021-07-26 04:40:00|28.16|27.86|28.22|27.92|28.23|27.93|28.13|27.83|168
1627274700000|2021-07-26 04:45:00|28.23|27.93|28.26|27.96|28.3|28|28.2|27.9|229
1627275000000|2021-07-26 04:50:00|28.27|27.97|28.25|27.95|28.28|27.98|28.22|27.92|163
1627275300000|2021-07-26 04:55:00|28.24|27.94|28.13|27.83|28.28|27.98|28.1|27.8|211
1627275600000|2021-07-26 05:00:00|28.14|27.84|28.1|27.8|28.22|27.92|28.09|27.79|180
1627275900000|2021-07-26 05:05:00|28.11|27.81|27.96|27.66|28.11|27.81|27.9|27.6|147
1627276200000|2021-07-26 05:10:00|27.95|27.65|27.93|27.63|27.96|27.66|27.86|27.56|182
1627276500000|2021-07-26 05:15:00|27.92|27.62|27.93|27.63|27.96|27.66|27.87|27.57|155
1627276800000|2021-07-26 05:20:00|27.94|27.64|28.02|27.72|28.02|27.72|27.92|27.62|163
1627277100000|2021-07-26 05:25:00|28.01|27.71|28.03|27.73|28.04|27.74|27.97|27.67|168
1627277400000|2021-07-26 05:30:00|28.04|27.74|27.97|27.67|28.04|27.74|27.95|27.65|107
1627277700000|2021-07-26 05:35:00|27.98|27.68|28.09|27.79|28.1|27.8|27.91|27.61|169
1627278000000|2021-07-26 05:40:00|28.1|27.8|28.22|27.92|28.23|27.93|28.09|27.79|121
1627278300000|2021-07-26 05:45:00|28.21|27.91|28.18|27.88|28.24|27.94|28.16|27.86|129
1627278600000|2021-07-26 05:50:00|28.19|27.89|28.12|27.82|28.22|27.92|28.07|27.77|154
1627278900000|2021-07-26 05:55:00|28.13|27.83|28.24|27.94|28.25|27.95|28.13|27.83|143
1627279200000|2021-07-26 06:00:00|28.25|27.95|28.36|28.06|28.36|28.06|28.24|27.94|189
1627279500000|2021-07-26 06:05:00|28.35|28.05|28.34|28.04|28.35|28.05|28.29|27.99|156
1627279800000|2021-07-26 06:10:00|28.33|28.03|28.46|28.16|28.47|28.17|28.33|28.03|113
1627280100000|2021-07-26 06:15:00|28.45|28.15|28.48|28.18|28.48|28.18|28.42|28.12|148
1627280400000|2021-07-26 06:20:00|28.49|28.19|28.54|28.24|28.58|28.28|28.45|28.15|179
1627280700000|2021-07-26 06:25:00|28.53|28.23|28.45|28.15|28.6|28.3|28.39|28.09|214
1627281000000|2021-07-26 06:30:00|28.44|28.14|28.5|28.2|28.56|28.26|28.44|28.14|218
1627281300000|2021-07-26 06:35:00|28.51|28.21|28.28|27.98|28.52|28.22|28.23|27.93|232
1627281600000|2021-07-26 06:40:00|28.27|27.97|28.35|28.05|28.39|28.09|28.25|27.95|164
1627281900000|2021-07-26 06:45:00|28.36|28.06|28.16|27.86|28.41|28.11|28.16|27.86|204
1627282200000|2021-07-26 06:50:00|28.17|27.87|27.95|27.65|28.17|27.87|27.89|27.59|185
1627282500000|2021-07-26 06:55:00|27.94|27.64|27.99|27.69|28.03|27.73|27.93|27.63|150
1627282800000|2021-07-26 07:00:00|28|27.7|28.17|27.87|28.22|27.92|27.99|27.69|137
1627283100000|2021-07-26 07:05:00|28.18|27.88|28.15|27.85|28.22|27.92|28.14|27.84|140
1627283400000|2021-07-26 07:10:00|28.16|27.86|28.24|27.94|28.24|27.94|28.14|27.84|99
1627283700000|2021-07-26 07:15:00|28.26|27.96|28.23|27.93|28.28|27.98|28.17|27.87|142
1627284000000|2021-07-26 07:20:00|28.22|27.92|28.17|27.87|28.27|27.97|28.17|27.87|142
1627284300000|2021-07-26 07:25:00|28.18|27.88|28.12|27.82|28.18|27.88|28.05|27.75|176
1627284600000|2021-07-26 07:30:00|28.13|27.83|27.98|27.68|28.15|27.85|27.98|27.68|157
1627284900000|2021-07-26 07:35:00|27.99|27.69|27.59|27.29|28.03|27.73|27.59|27.29|208
1627285200000|2021-07-26 07:40:00|27.6|27.3|27.62|27.32|27.66|27.36|27.46|27.16|275
1627285500000|2021-07-26 07:45:00|27.61|27.31|27.7|27.4|27.73|27.43|27.61|27.31|209
1627285800000|2021-07-26 07:50:00|27.71|27.41|27.73|27.43|27.76|27.46|27.69|27.39|149
1627286100000|2021-07-26 07:55:00|27.72|27.42|27.76|27.46|27.85|27.55|27.7|27.4|179
1627286400000|2021-07-26 08:00:00|27.75|27.45|27.66|27.36|27.89|27.59|27.66|27.36|270
1627286700000|2021-07-26 08:05:00|27.67|27.37|27.53|27.23|27.69|27.39|27.53|27.23|200
1627287000000|2021-07-26 08:10:00|27.54|27.24|27.64|27.34|27.66|27.36|27.49|27.19|264
1627287300000|2021-07-26 08:15:00|27.63|27.33|27.72|27.42|27.73|27.43|27.56|27.26|208
1627287600000|2021-07-26 08:20:00|27.73|27.43|27.71|27.41|27.86|27.56|27.69|27.39|196
1627287900000|2021-07-26 08:25:00|27.7|27.4|27.68|27.38|27.73|27.43|27.64|27.34|178
1627288200000|2021-07-26 08:30:00|27.69|27.39|27.77|27.47|27.79|27.49|27.69|27.39|156
1627288500000|2021-07-26 08:35:00|27.78|27.48|27.67|27.37|27.81|27.51|27.65|27.35|149
1627288800000|2021-07-26 08:40:00|27.68|27.38|27.72|27.42|27.74|27.44|27.58|27.28|203
1627289100000|2021-07-26 08:45:00|27.71|27.41|27.78|27.48|27.79|27.49|27.69|27.39|163
1627289400000|2021-07-26 08:50:00|27.79|27.49|27.77|27.47|27.81|27.51|27.68|27.38|147
1627289700000|2021-07-26 08:55:00|27.78|27.48|27.79|27.49|27.81|27.51|27.74|27.44|155
1627290000000|2021-07-26 09:00:00|27.8|27.5|27.86|27.56|27.93|27.63|27.74|27.44|229
1627290300000|2021-07-26 09:05:00|27.85|27.55|27.83|27.53|27.89|27.59|27.8|27.5|162
1627290600000|2021-07-26 09:10:00|27.82|27.52|27.77|27.47|27.82|27.52|27.74|27.44|126
1627290900000|2021-07-26 09:15:00|27.76|27.46|27.87|27.57|27.88|27.58|27.75|27.45|137
1627291200000|2021-07-26 09:20:00|27.86|27.56|27.93|27.63|27.94|27.64|27.84|27.54|144
1627291500000|2021-07-26 09:25:00|27.92|27.62|27.94|27.64|27.96|27.66|27.9|27.6|173
1627291800000|2021-07-26 09:30:00|27.95|27.65|27.87|27.57|28.01|27.71|27.84|27.54|150
1627292100000|2021-07-26 09:35:00|27.88|27.58|27.91|27.61|27.93|27.63|27.86|27.56|147
1627292400000|2021-07-26 09:40:00|27.92|27.62|27.77|27.47|27.93|27.63|27.77|27.47|132
1627292700000|2021-07-26 09:45:00|27.76|27.46|27.81|27.51|27.84|27.54|27.73|27.43|159
1627293000000|2021-07-26 09:50:00|27.82|27.52|27.81|27.51|27.85|27.55|27.77|27.47|178
1627293300000|2021-07-26 09:55:00|27.82|27.52|27.84|27.54|27.85|27.55|27.78|27.48|161
1627293600000|2021-07-26 10:00:00|27.83|27.53|27.89|27.59|27.9|27.6|27.82|27.52|125
1627293900000|2021-07-26 10:05:00|27.88|27.58|27.84|27.54|27.88|27.58|27.82|27.52|113
1627294200000|2021-07-26 10:10:00|27.83|27.53|27.9|27.6|27.9|27.6|27.83|27.53|120
1627294500000|2021-07-26 10:15:00|27.89|27.59|27.83|27.53|27.9|27.6|27.82|27.52|75
1627294800000|2021-07-26 10:20:00|27.84|27.54|27.79|27.49|27.84|27.54|27.73|27.43|130
1627295100000|2021-07-26 10:25:00|27.78|27.48|27.73|27.43|27.78|27.48|27.67|27.37|104
1627295400000|2021-07-26 10:30:00|27.74|27.44|27.82|27.52|27.83|27.53|27.67|27.37|137
1627295700000|2021-07-26 10:35:00|27.81|27.51|27.9|27.6|27.92|27.62|27.81|27.51|165
1627296000000|2021-07-26 10:40:00|27.91|27.61|27.94|27.64|27.99|27.69|27.89|27.59|138
1627296300000|2021-07-26 10:45:00|27.95|27.65|28|27.7|28.04|27.74|27.94|27.64|181
1627296600000|2021-07-26 10:50:00|27.99|27.69|28|27.7|28.02|27.72|27.97|27.67|110
1627296900000|2021-07-26 10:55:00|27.99|27.69|28.06|27.76|28.11|27.81|27.96|27.66|148
1627297200000|2021-07-26 11:00:00|28.05|27.75|27.85|27.55|28.06|27.76|27.84|27.54|166
1627297500000|2021-07-26 11:05:00|27.86|27.56|27.9|27.6|27.93|27.63|27.81|27.51|198
1627297800000|2021-07-26 11:10:00|27.91|27.61|27.93|27.63|27.96|27.66|27.88|27.58|135
1627298100000|2021-07-26 11:15:00|27.94|27.64|28|27.7|28.02|27.72|27.89|27.59|130
1627298400000|2021-07-26 11:20:00|27.99|27.69|27.93|27.63|28.01|27.71|27.87|27.57|139
1627298700000|2021-07-26 11:25:00|27.92|27.62|27.92|27.62|27.93|27.63|27.87|27.57|155
1627299000000|2021-07-26 11:30:00|27.93|27.63|27.95|27.65|28.03|27.73|27.91|27.61|150
1627299300000|2021-07-26 11:35:00|27.94|27.64|27.9|27.6|27.98|27.68|27.88|27.58|126
1627299600000|2021-07-26 11:40:00|27.89|27.59|27.92|27.62|27.94|27.64|27.89|27.59|114
1627299900000|2021-07-26 11:45:00|27.91|27.61|27.9|27.6|27.98|27.68|27.84|27.54|137
1627300200000|2021-07-26 11:50:00|27.89|27.59|28|27.7|28.01|27.71|27.89|27.59|129
1627300500000|2021-07-26 11:55:00|28.01|27.71|27.98|27.68|28.04|27.74|27.97|27.67|128
1627300800000|2021-07-26 12:00:00|27.99|27.69|27.95|27.65|28.06|27.76|27.95|27.65|143
1627301100000|2021-07-26 12:05:00|27.96|27.66|27.83|27.53|27.96|27.66|27.82|27.52|202
1627301400000|2021-07-26 12:10:00|27.84|27.54|27.89|27.59|27.89|27.59|27.71|27.41|162
1627301700000|2021-07-26 12:15:00|27.88|27.58|27.85|27.55|27.93|27.63|27.81|27.51|177
1627302000000|2021-07-26 12:20:00|27.84|27.54|27.96|27.66|27.98|27.68|27.83|27.53|133
1627302300000|2021-07-26 12:25:00|27.95|27.65|27.94|27.64|28|27.7|27.93|27.63|158
1627302600000|2021-07-26 12:30:00|27.95|27.65|28.01|27.71|28.02|27.72|27.95|27.65|129
1627302900000|2021-07-26 12:35:00|28|27.7|27.99|27.69|28.04|27.74|27.98|27.68|128
1627303200000|2021-07-26 12:40:00|27.98|27.68|27.93|27.63|27.99|27.69|27.92|27.62|126
1627303500000|2021-07-26 12:45:00|27.92|27.62|27.88|27.58|27.93|27.63|27.86|27.56|106
1627303800000|2021-07-26 12:50:00|27.89|27.59|28.01|27.71|28.04|27.74|27.87|27.57|125
1627304100000|2021-07-26 12:55:00|28|27.7|28.02|27.72|28.04|27.74|28|27.7|84
1627304400000|2021-07-26 13:00:00|28.01|27.71|27.66|27.36|28.01|27.71|27.58|27.28|261
1627304700000|2021-07-26 13:05:00|27.65|27.35|27.53|27.23|27.68|27.38|27.52|27.22|183
1627305000000|2021-07-26 13:10:00|27.52|27.22|27.36|27.06|27.53|27.23|27.29|26.99|180
1627305300000|2021-07-26 13:15:00|27.37|27.07|27.49|27.19|27.51|27.21|27.33|27.03|165
1627305600000|2021-07-26 13:20:00|27.48|27.18|27.51|27.21|27.54|27.24|27.47|27.17|165
1627305900000|2021-07-26 13:25:00|27.5|27.2|27.45|27.15|27.52|27.22|27.43|27.13|107
1627306200000|2021-07-26 13:30:00|27.46|27.16|27.38|27.08|27.52|27.22|27.36|27.06|146
1627306500000|2021-07-26 13:35:00|27.39|27.09|27.41|27.11|27.44|27.14|27.34|27.04|163
1627306800000|2021-07-26 13:40:00|27.42|27.12|27.44|27.14|27.49|27.19|27.41|27.11|117
1627307100000|2021-07-26 13:45:00|27.43|27.13|27.5|27.2|27.52|27.22|27.41|27.11|109
1627307400000|2021-07-26 13:50:00|27.49|27.19|27.5|27.2|27.56|27.26|27.49|27.19|110
1627307700000|2021-07-26 13:55:00|27.51|27.21|27.52|27.22|27.55|27.25|27.49|27.19|97
1627308000000|2021-07-26 14:00:00|27.51|27.21|27.66|27.36|27.66|27.36|27.49|27.19|162
1627308300000|2021-07-26 14:05:00|27.65|27.35|27.7|27.4|27.7|27.4|27.63|27.33|108
1627308600000|2021-07-26 14:10:00|27.69|27.39|27.71|27.41|27.72|27.42|27.68|27.38|71
1627308900000|2021-07-26 14:15:00|27.72|27.42|27.69|27.39|27.73|27.43|27.66|27.36|72
1627309200000|2021-07-26 14:20:00|27.68|27.38|27.63|27.33|27.69|27.39|27.62|27.32|115
1627309500000|2021-07-26 14:25:00|27.62|27.32|27.58|27.28|27.63|27.33|27.57|27.27|59
1627309800000|2021-07-26 14:30:00|27.57|27.27|27.51|27.21|27.58|27.28|27.41|27.11|121
1627310100000|2021-07-26 14:35:00|27.52|27.22|27.45|27.15|27.55|27.25|27.42|27.12|129
1627310400000|2021-07-26 14:40:00|27.46|27.16|27.37|27.07|27.47|27.17|27.35|27.05|165
1627310700000|2021-07-26 14:45:00|27.38|27.08|27.44|27.14|27.47|27.17|27.38|27.08|113
1627311000000|2021-07-26 14:50:00|27.45|27.15|27.41|27.11|27.5|27.2|27.36|27.06|86
1627311300000|2021-07-26 14:55:00|27.42|27.12|27.38|27.08|27.47|27.17|27.37|27.07|121
1627311600000|2021-07-26 15:00:00|27.37|27.07|27.39|27.09|27.44|27.14|27.31|27.01|152
1627311900000|2021-07-26 15:05:00|27.4|27.1|27.4|27.1|27.45|27.15|27.3|27|144
1627312200000|2021-07-26 15:10:00|27.41|27.11|27.49|27.19|27.5|27.2|27.39|27.09|77
1627312500000|2021-07-26 15:15:00|27.48|27.18|27.51|27.21|27.54|27.24|27.45|27.15|137
1627312800000|2021-07-26 15:20:00|27.52|27.22|27.44|27.14|27.52|27.22|27.41|27.11|63
1627313100000|2021-07-26 15:25:00|27.45|27.15|27.48|27.18|27.48|27.18|27.45|27.15|62
1627313400000|2021-07-26 15:30:00|27.47|27.17|27.56|27.26|27.56|27.26|27.47|27.17|120
1627313700000|2021-07-26 15:35:00|27.57|27.27|27.56|27.26|27.64|27.34|27.55|27.25|127
1627314000000|2021-07-26 15:40:00|27.57|27.27|27.6|27.3|27.62|27.32|27.53|27.23|110
1627314300000|2021-07-26 15:45:00|27.59|27.29|27.58|27.28|27.63|27.33|27.56|27.26|104
1627314600000|2021-07-26 15:50:00|27.59|27.29|27.58|27.28|27.59|27.29|27.53|27.23|100
1627314900000|2021-07-26 15:55:00|27.57|27.27|27.57|27.27|27.62|27.32|27.55|27.25|115
1627315200000|2021-07-26 16:00:00|27.56|27.26|27.51|27.21|27.61|27.31|27.46|27.16|126
1627315500000|2021-07-26 16:05:00|27.52|27.22|27.56|27.26|27.59|27.29|27.46|27.16|109
1627315800000|2021-07-26 16:10:00|27.57|27.27|27.54|27.24|27.57|27.27|27.51|27.21|108
1627316100000|2021-07-26 16:15:00|27.53|27.23|27.43|27.13|27.53|27.23|27.41|27.11|117
1627316400000|2021-07-26 16:20:00|27.42|27.12|27.46|27.16|27.47|27.17|27.41|27.11|109
1627316700000|2021-07-26 16:25:00|27.47|27.17|27.77|27.47|27.79|27.49|27.47|27.17|198
1627317000000|2021-07-26 16:30:00|27.78|27.48|27.69|27.39|27.78|27.48|27.6|27.3|122
1627317300000|2021-07-26 16:35:00|27.68|27.38|27.7|27.4|27.72|27.42|27.6|27.3|123
1627317600000|2021-07-26 16:40:00|27.71|27.41|27.67|27.37|27.71|27.41|27.62|27.32|111
1627317900000|2021-07-26 16:45:00|27.68|27.38|27.63|27.33|27.73|27.43|27.59|27.29|140
1627318200000|2021-07-26 16:50:00|27.64|27.34|27.7|27.4|27.7|27.4|27.62|27.32|106
1627318500000|2021-07-26 16:55:00|27.69|27.39|27.69|27.39|27.7|27.4|27.65|27.35|99
1627318800000|2021-07-26 17:00:00|27.68|27.38|27.58|27.28|27.69|27.39|27.51|27.21|170
1627319100000|2021-07-26 17:05:00|27.57|27.27|27.53|27.23|27.58|27.28|27.5|27.2|113
1627319400000|2021-07-26 17:10:00|27.54|27.24|27.55|27.25|27.6|27.3|27.53|27.23|140
1627319700000|2021-07-26 17:15:00|27.56|27.26|27.69|27.39|27.7|27.4|27.53|27.23|72
1627320000000|2021-07-26 17:20:00|27.7|27.4|27.75|27.45|27.78|27.48|27.7|27.4|76
1627320300000|2021-07-26 17:25:00|27.74|27.44|27.7|27.4|27.76|27.46|27.67|27.37|109
1627320600000|2021-07-26 17:30:00|27.69|27.39|27.77|27.47|27.78|27.48|27.69|27.39|107
1627320900000|2021-07-26 17:35:00|27.78|27.48|27.82|27.52|27.85|27.55|27.75|27.45|87
1627321200000|2021-07-26 17:40:00|27.81|27.51|27.85|27.55|27.88|27.58|27.78|27.48|97
1627321500000|2021-07-26 17:45:00|27.84|27.54|27.7|27.4|27.84|27.54|27.69|27.39|100
1627321800000|2021-07-26 17:50:00|27.69|27.39|27.73|27.43|27.73|27.43|27.64|27.34|124
1627322100000|2021-07-26 17:55:00|27.72|27.42|27.67|27.37|27.72|27.42|27.66|27.36|60
1627322400000|2021-07-26 18:00:00|27.66|27.36|27.6|27.3|27.67|27.37|27.58|27.28|92
1627322700000|2021-07-26 18:05:00|27.61|27.31|27.64|27.34|27.67|27.37|27.56|27.26|106
1627323000000|2021-07-26 18:10:00|27.65|27.35|27.58|27.28|27.65|27.35|27.53|27.23|120
1627323300000|2021-07-26 18:15:00|27.57|27.27|27.59|27.29|27.63|27.33|27.55|27.25|85
1627323600000|2021-07-26 18:20:00|27.58|27.28|27.61|27.31|27.63|27.33|27.56|27.26|116
1627323900000|2021-07-26 18:25:00|27.6|27.3|27.64|27.34|27.65|27.35|27.6|27.3|60
1627324200000|2021-07-26 18:30:00|27.63|27.33|27.63|27.33|27.67|27.37|27.61|27.31|81
1627324500000|2021-07-26 18:35:00|27.64|27.34|27.61|27.31|27.66|27.36|27.57|27.27|76
1627324800000|2021-07-26 18:40:00|27.6|27.3|27.66|27.36|27.68|27.38|27.6|27.3|103
1627325100000|2021-07-26 18:45:00|27.65|27.35|27.63|27.33|27.76|27.46|27.63|27.33|121
1627325400000|2021-07-26 18:50:00|27.64|27.34|27.65|27.35|27.71|27.41|27.61|27.31|146
1627325700000|2021-07-26 18:55:00|27.64|27.34|27.6|27.3|27.66|27.36|27.59|27.29|111
1627326000000|2021-07-26 19:00:00|27.59|27.29|27.5|27.2|27.61|27.31|27.49|27.19|128
1627326300000|2021-07-26 19:05:00|27.49|27.19|27.68|27.38|27.68|27.38|27.49|27.19|151
1627326600000|2021-07-26 19:10:00|27.69|27.39|27.76|27.46|27.77|27.47|27.66|27.36|171
1627326900000|2021-07-26 19:15:00|27.75|27.45|27.77|27.47|27.77|27.47|27.69|27.39|122
1627327200000|2021-07-26 19:20:00|27.76|27.46|27.97|27.67|27.98|27.68|27.76|27.46|146
1627327500000|2021-07-26 19:25:00|27.96|27.66|27.95|27.65|27.99|27.69|27.88|27.58|137
1627327800000|2021-07-26 19:30:00|27.94|27.64|27.95|27.65|27.97|27.67|27.89|27.59|116
1627328100000|2021-07-26 19:35:00|27.94|27.64|27.77|27.47|27.94|27.64|27.77|27.47|155
1627328400000|2021-07-26 19:40:00|27.76|27.46|27.73|27.43|27.77|27.47|27.62|27.32|146
1627328700000|2021-07-26 19:45:00|27.72|27.42|27.56|27.26|27.72|27.42|27.56|27.26|136
1627329000000|2021-07-26 19:50:00|27.57|27.27|27.55|27.25|27.57|27.27|27.53|27.23|71
1627329300000|2021-07-26 19:55:00|27.56|27.26|27.31|27.01|27.56|27.26|27.31|27.01|132
1627329600000|2021-07-26 20:00:00|27.3|27|26.98|26.68|27.41|27.11|26.89|26.59|378
1627329900000|2021-07-26 20:05:00|26.99|26.69|26.96|26.66|27.1|26.8|26.95|26.65|213
1627330200000|2021-07-26 20:10:00|26.95|26.65|26.76|26.46|27.07|26.77|26.74|26.44|265
1627330500000|2021-07-26 20:15:00|26.75|26.45|26.86|26.56|26.95|26.65|26.75|26.45|176
1627330800000|2021-07-26 20:20:00|26.88|26.58|26.82|26.52|26.89|26.59|26.79|26.49|154
1627331100000|2021-07-26 20:25:00|26.83|26.53|26.57|26.27|26.83|26.53|26.35|26.05|287
1627331400000|2021-07-26 20:30:00|26.58|26.28|26.64|26.34|26.68|26.38|26.42|26.12|314
1627331700000|2021-07-26 20:35:00|26.65|26.35|26.62|26.32|26.74|26.44|26.59|26.29|216
1627332000000|2021-07-26 20:40:00|26.63|26.33|26.58|26.28|26.67|26.37|26.49|26.19|199
1627332300000|2021-07-26 20:45:00|26.57|26.27|26.61|26.31|26.65|26.35|26.5|26.2|153
1627332600000|2021-07-26 20:50:00|26.62|26.32|26.25|25.95|26.65|26.35|26.23|25.93|257
1627332900000|2021-07-26 20:55:00|26.26|25.96|26.33|26.03|26.33|26.03|26.14|25.84|256
1627333200000|2021-07-26 21:00:00|26.34|26.04|26.12|25.82|26.34|26.04|26.1|25.8|158
1627333500000|2021-07-26 21:05:00|26.11|25.81|26.3|26|26.33|26.03|26.11|25.81|168
1627333800000|2021-07-26 21:10:00|26.31|26.01|26.35|26.05|26.37|26.07|26.29|25.99|120
1627334100000|2021-07-26 21:15:00|26.34|26.04|26.2|25.9|26.36|26.06|26.17|25.87|111
1627334400000|2021-07-26 21:20:00|26.19|25.89|26.27|25.97|26.29|25.99|26.17|25.87|105
1627334700000|2021-07-26 21:25:00|26.26|25.96|26.09|25.79|26.27|25.97|26.08|25.78|103
1627335000000|2021-07-26 21:30:00|26.1|25.8|26.06|25.76|26.15|25.85|26.06|25.76|61
1627335300000|2021-07-26 21:35:00|26.05|25.75|25.85|25.55|26.09|25.79|25.85|25.55|187
1627335600000|2021-07-26 21:40:00|25.86|25.56|25.89|25.59|25.98|25.68|25.84|25.54|207
1627335900000|2021-07-26 21:45:00|25.88|25.58|26.22|25.92|26.22|25.92|25.84|25.54|161
1627336200000|2021-07-26 21:50:00|26.21|25.91|26.23|25.93|26.25|25.95|26.14|25.84|147
1627336500000|2021-07-26 21:55:00|26.22|25.92|26.15|25.85|26.24|25.94|26.15|25.85|108
1627336800000|2021-07-26 22:00:00|26.14|25.84|26.29|25.99|26.3|26|26.1|25.8|138
1627337100000|2021-07-26 22:05:00|26.28|25.98|26.28|25.98|26.31|26.01|26.25|25.95|105
1627337400000|2021-07-26 22:10:00|26.27|25.97|26.2|25.9|26.27|25.97|26.15|25.85|119
1627337700000|2021-07-26 22:15:00|26.21|25.91|26.15|25.85|26.21|25.91|26.02|25.72|168
1627338000000|2021-07-26 22:20:00|26.14|25.84|26.08|25.78|26.15|25.85|26.06|25.76|142
1627338300000|2021-07-26 22:25:00|26.07|25.77|25.91|25.61|26.12|25.82|25.9|25.6|213
1627338600000|2021-07-26 22:30:00|25.9|25.6|26.09|25.79|26.13|25.83|25.9|25.6|161
1627338900000|2021-07-26 22:35:00|26.08|25.78|26.09|25.79|26.16|25.86|26.08|25.78|119
1627339200000|2021-07-26 22:40:00|26.1|25.8|26|25.7|26.15|25.85|25.99|25.69|142
1627339500000|2021-07-26 22:45:00|26.01|25.71|26.15|25.85|26.16|25.86|26.01|25.71|121
1627339800000|2021-07-26 22:50:00|26.14|25.84|26.2|25.9|26.23|25.93|26.08|25.78|127
1627340100000|2021-07-26 22:55:00|26.21|25.91|26.32|26.02|26.36|26.06|26.2|25.9|164
1627340400000|2021-07-26 23:00:00|26.31|26.01|26.29|25.99|26.32|26.02|26.25|25.95|160
1627340700000|2021-07-26 23:05:00|26.3|26|26.16|25.86|26.3|26|26.15|25.85|189
1627341000000|2021-07-26 23:10:00|26.15|25.85|26.27|25.97|26.3|26|26.15|25.85|101
1627341300000|2021-07-26 23:15:00|26.26|25.96|26.27|25.97|26.3|26|26.25|25.95|98
1627341600000|2021-07-26 23:20:00|26.26|25.96|26.27|25.97|26.32|26.02|26.26|25.96|98
1627341900000|2021-07-26 23:25:00|26.28|25.98|26.35|26.05|26.36|26.06|26.26|25.96|109
1627342200000|2021-07-26 23:30:00|26.36|26.06|26.42|26.12|26.44|26.14|26.33|26.03|121
1627342500000|2021-07-26 23:35:00|26.41|26.11|26.37|26.07|26.44|26.14|26.36|26.06|97
1627342800000|2021-07-26 23:40:00|26.36|26.06|26.36|26.06|26.38|26.08|26.31|26.01|117
1627343100000|2021-07-26 23:45:00|26.37|26.07|26.27|25.97|26.38|26.08|26.26|25.96|115
1627343400000|2021-07-26 23:50:00|26.28|25.98|26.27|25.97|26.32|26.02|26.23|25.93|89
1627343700000|2021-07-26 23:55:00|26.26|25.96|26.21|25.91|26.36|26.06|26.21|25.91|94
1627344000000|2021-07-27 00:00:00|26.2|25.9|26.13|25.83|26.21|25.91|26.08|25.78|176
1627344300000|2021-07-27 00:05:00|26.14|25.84|26.29|25.99|26.34|26.04|26.14|25.84|142
1627344600000|2021-07-27 00:10:00|26.28|25.98|25.85|25.55|26.28|25.98|25.85|25.55|159
1627344900000|2021-07-27 00:15:00|25.86|25.56|26.01|25.71|26.01|25.71|25.85|25.55|236
1627345200000|2021-07-27 00:20:00|26|25.7|26.2|25.9|26.22|25.92|25.99|25.69|204
1627345500000|2021-07-27 00:25:00|26.21|25.91|26.42|26.12|26.43|26.13|26.17|25.87|167
1627345800000|2021-07-27 00:30:00|26.43|26.13|26.35|26.05|26.44|26.14|26.31|26.01|180
1627346100000|2021-07-27 00:35:00|26.34|26.04|26.2|25.9|26.35|26.05|26.19|25.89|167
1627346400000|2021-07-27 00:40:00|26.21|25.91|26.23|25.93|26.34|26.04|26.2|25.9|147
1627346700000|2021-07-27 00:45:00|26.22|25.92|26.2|25.9|26.29|25.99|26.14|25.84|186
1627347000000|2021-07-27 00:50:00|26.19|25.89|26.05|25.75|26.19|25.89|26.04|25.74|168
1627347300000|2021-07-27 00:55:00|26.06|25.76|26.2|25.9|26.23|25.93|26.05|25.75|132
1627347600000|2021-07-27 01:00:00|26.21|25.91|26.13|25.83|26.26|25.96|26.13|25.83|133
1627347900000|2021-07-27 01:05:00|26.14|25.84|26.09|25.79|26.21|25.91|26.06|25.76|129
1627348200000|2021-07-27 01:10:00|26.08|25.78|25.67|25.37|26.1|25.8|25.65|25.35|167
1627348500000|2021-07-27 01:15:00|25.68|25.38|25.5|25.2|25.81|25.51|25.49|25.19|152
1627348800000|2021-07-27 01:20:00|25.51|25.21|25.45|25.15|25.57|25.27|25.43|25.13|216
1627349100000|2021-07-27 01:25:00|25.46|25.16|25.55|25.25|25.57|25.27|25.45|25.15|108
1627349400000|2021-07-27 01:30:00|25.54|25.24|25.59|25.29|25.69|25.39|25.52|25.22|173
1627349700000|2021-07-27 01:35:00|25.58|25.28|25.39|25.09|25.61|25.31|25.38|25.08|151
1627350000000|2021-07-27 01:40:00|25.4|25.1|25.46|25.16|25.52|25.22|25.39|25.09|129
1627350300000|2021-07-27 01:45:00|25.47|25.17|25.57|25.27|25.67|25.37|25.42|25.12|177
1627350600000|2021-07-27 01:50:00|25.58|25.28|25.5|25.2|25.58|25.28|25.4|25.1|133
1627350900000|2021-07-27 01:55:00|25.51|25.21|25.36|25.06|25.54|25.24|25.35|25.05|184
1627351200000|2021-07-27 02:00:00|25.35|25.05|25.52|25.22|25.58|25.28|25.33|25.03|147
1627351500000|2021-07-27 02:05:00|25.51|25.21|25.66|25.36|25.7|25.4|25.51|25.21|166
1627351800000|2021-07-27 02:10:00|25.65|25.35|25.6|25.3|25.72|25.42|25.6|25.3|116
1627352100000|2021-07-27 02:15:00|25.61|25.31|25.76|25.46|25.8|25.5|25.6|25.3|153
1627352400000|2021-07-27 02:20:00|25.75|25.45|25.71|25.41|25.79|25.49|25.71|25.41|101
1627352700000|2021-07-27 02:25:00|25.7|25.4|25.66|25.36|25.73|25.43|25.64|25.34|112
1627353000000|2021-07-27 02:30:00|25.67|25.37|25.55|25.25|25.67|25.37|25.54|25.24|109
1627353300000|2021-07-27 02:35:00|25.56|25.26|25.47|25.17|25.65|25.35|25.47|25.17|193
1627353600000|2021-07-27 02:40:00|25.46|25.16|25.38|25.08|25.5|25.2|25.34|25.04|236
1627353900000|2021-07-27 02:45:00|25.39|25.09|25.54|25.24|25.54|25.24|25.38|25.08|208
1627354200000|2021-07-27 02:50:00|25.53|25.23|25.46|25.16|25.6|25.3|25.45|25.15|193
1627354500000|2021-07-27 02:55:00|25.47|25.17|25.32|25.02|25.49|25.19|25.31|25.01|176
1627354800000|2021-07-27 03:00:00|25.33|25.03|25.33|25.03|25.39|25.09|25.28|24.98|224
1627355100000|2021-07-27 03:05:00|25.32|25.02|25.38|25.08|25.4|25.1|25.31|25.01|181
1627355400000|2021-07-27 03:10:00|25.39|25.09|25.55|25.25|25.59|25.29|25.39|25.09|181
1627355700000|2021-07-27 03:15:00|25.54|25.24|25.5|25.2|25.58|25.28|25.46|25.16|131
1627356000000|2021-07-27 03:20:00|25.51|25.21|25.58|25.28|25.62|25.32|25.51|25.21|129
1627356300000|2021-07-27 03:25:00|25.59|25.29|25.56|25.26|25.59|25.29|25.5|25.2|150
1627356600000|2021-07-27 03:30:00|25.57|25.27|25.61|25.31|25.62|25.32|25.54|25.24|125
1627356900000|2021-07-27 03:35:00|25.62|25.32|25.58|25.28|25.62|25.32|25.55|25.25|103
1627357200000|2021-07-27 03:40:00|25.57|25.27|25.61|25.31|25.64|25.34|25.57|25.27|103
1627357500000|2021-07-27 03:45:00|25.6|25.3|25.66|25.36|25.71|25.41|25.6|25.3|116
1627357800000|2021-07-27 03:50:00|25.65|25.35|25.67|25.37|25.72|25.42|25.63|25.33|153
1627358100000|2021-07-27 03:55:00|25.66|25.36|25.62|25.32|25.66|25.36|25.61|25.31|87
1627358400000|2021-07-27 04:00:00|25.61|25.31|25.53|25.23|25.62|25.32|25.5|25.2|107
1627358700000|2021-07-27 04:05:00|25.52|25.22|25.61|25.31|25.62|25.32|25.52|25.22|90
1627359000000|2021-07-27 04:10:00|25.62|25.32|25.71|25.41|25.74|25.44|25.58|25.28|132
1627359300000|2021-07-27 04:15:00|25.7|25.4|25.69|25.39|25.75|25.45|25.67|25.37|111
1627359600000|2021-07-27 04:20:00|25.68|25.38|25.64|25.34|25.69|25.39|25.64|25.34|59
1627359900000|2021-07-27 04:25:00|25.65|25.35|25.62|25.32|25.65|25.35|25.6|25.3|132
1627360200000|2021-07-27 04:30:00|25.63|25.33|25.59|25.29|25.65|25.35|25.57|25.27|134
1627360500000|2021-07-27 04:35:00|25.58|25.28|25.59|25.29|25.64|25.34|25.57|25.27|134
1627360800000|2021-07-27 04:40:00|25.58|25.28|25.63|25.33|25.65|25.35|25.58|25.28|80
1627361100000|2021-07-27 04:45:00|25.62|25.32|25.92|25.62|25.94|25.64|25.62|25.32|172
1627361400000|2021-07-27 04:50:00|25.91|25.61|25.9|25.6|26.03|25.73|25.85|25.55|135
1627361700000|2021-07-27 04:55:00|25.89|25.59|25.97|25.67|25.98|25.68|25.87|25.57|119
1627362000000|2021-07-27 05:00:00|25.96|25.66|25.84|25.54|26.02|25.72|25.83|25.53|165
1627362300000|2021-07-27 05:05:00|25.85|25.55|25.76|25.46|25.85|25.55|25.74|25.44|115
1627362600000|2021-07-27 05:10:00|25.75|25.45|25.74|25.44|25.76|25.46|25.69|25.39|106
1627362900000|2021-07-27 05:15:00|25.73|25.43|25.89|25.59|25.9|25.6|25.71|25.41|133
1627363200000|2021-07-27 05:20:00|25.9|25.6|25.93|25.63|25.94|25.64|25.87|25.57|106
1627363500000|2021-07-27 05:25:00|25.92|25.62|25.98|25.68|25.98|25.68|25.87|25.57|110
1627363800000|2021-07-27 05:30:00|25.99|25.69|25.9|25.6|25.99|25.69|25.87|25.57|92
1627364100000|2021-07-27 05:35:00|25.89|25.59|25.87|25.57|25.9|25.6|25.85|25.55|143
1627364400000|2021-07-27 05:40:00|25.88|25.58|25.82|25.52|25.89|25.59|25.8|25.5|101
1627364700000|2021-07-27 05:45:00|25.81|25.51|25.92|25.62|25.92|25.62|25.81|25.51|135
1627365000000|2021-07-27 05:50:00|25.91|25.61|25.9|25.6|25.92|25.62|25.89|25.59|100
1627365300000|2021-07-27 05:55:00|25.91|25.61|25.9|25.6|25.92|25.62|25.88|25.58|102
1627365600000|2021-07-27 06:00:00|25.91|25.61|25.93|25.63|25.97|25.67|25.9|25.6|149
1627365900000|2021-07-27 06:05:00|25.91|25.61|25.98|25.68|26.03|25.73|25.91|25.61|80
1627366200000|2021-07-27 06:10:00|25.97|25.67|26|25.7|26.01|25.71|25.96|25.66|92
1627366500000|2021-07-27 06:15:00|25.99|25.69|26|25.7|26.02|25.72|25.98|25.68|47
1627366800000|2021-07-27 06:20:00|26.01|25.71|26.02|25.72|26.05|25.75|26|25.7|98
1627367100000|2021-07-27 06:25:00|26.03|25.73|26.01|25.71|26.09|25.79|26|25.7|97
1627367400000|2021-07-27 06:30:00|26|25.7|26|25.7|26.01|25.71|25.97|25.67|73
1627367700000|2021-07-27 06:35:00|25.99|25.69|25.97|25.67|26|25.7|25.95|25.65|101
1627368000000|2021-07-27 06:40:00|25.98|25.68|25.98|25.68|26|25.7|25.96|25.66|71
1627368300000|2021-07-27 06:45:00|25.99|25.69|25.92|25.62|26|25.7|25.9|25.6|100
1627368600000|2021-07-27 06:50:00|25.91|25.61|25.85|25.55|25.94|25.64|25.85|25.55|153
1627368900000|2021-07-27 06:55:00|25.86|25.56|25.86|25.56|25.9|25.6|25.85|25.55|125
1627369200000|2021-07-27 07:00:00|25.87|25.57|25.92|25.62|25.93|25.63|25.85|25.55|103
1627369500000|2021-07-27 07:05:00|25.93|25.63|25.87|25.57|25.95|25.65|25.87|25.57|99
1627369800000|2021-07-27 07:10:00|25.88|25.58|25.9|25.6|25.93|25.63|25.88|25.58|65
1627370100000|2021-07-27 07:15:00|25.91|25.61|25.97|25.67|25.98|25.68|25.91|25.61|95
1627370400000|2021-07-27 07:20:00|25.96|25.66|25.93|25.63|25.97|25.67|25.91|25.61|76
1627370700000|2021-07-27 07:25:00|25.92|25.62|25.86|25.56|25.93|25.63|25.85|25.55|127
1627371000000|2021-07-27 07:30:00|25.87|25.57|25.84|25.54|25.88|25.58|25.82|25.52|142
1627371300000|2021-07-27 07:35:00|25.85|25.55|25.86|25.56|25.89|25.59|25.83|25.53|158
1627371600000|2021-07-27 07:40:00|25.87|25.57|25.89|25.59|25.91|25.61|25.86|25.56|117
1627371900000|2021-07-27 07:45:00|25.9|25.6|25.81|25.51|25.92|25.62|25.81|25.51|62
1627372200000|2021-07-27 07:50:00|25.82|25.52|25.86|25.56|25.86|25.56|25.78|25.48|113
1627372500000|2021-07-27 07:55:00|25.87|25.57|25.94|25.64|25.95|25.65|25.86|25.56|116
1627372800000|2021-07-27 08:00:00|25.93|25.63|25.84|25.54|25.96|25.66|25.84|25.54|124
1627373100000|2021-07-27 08:05:00|25.85|25.55|25.96|25.66|25.96|25.66|25.84|25.54|82
1627373400000|2021-07-27 08:10:00|25.95|25.65|25.98|25.68|25.98|25.68|25.93|25.63|98
1627373700000|2021-07-27 08:15:00|25.97|25.67|26.04|25.74|26.04|25.74|25.97|25.67|118
1627374000000|2021-07-27 08:20:00|26.03|25.73|26.04|25.74|26.05|25.75|26.01|25.71|96
1627374300000|2021-07-27 08:25:00|26.05|25.75|26.05|25.75|26.06|25.76|26.03|25.73|115
1627374600000|2021-07-27 08:30:00|26.06|25.76|26.06|25.76|26.06|25.76|26.04|25.74|77
1627374900000|2021-07-27 08:35:00|26.05|25.75|26.03|25.73|26.06|25.76|26.02|25.72|59
1627375200000|2021-07-27 08:40:00|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|39
1627375500000|2021-07-27 08:45:00|26.01|25.71|26.05|25.75|26.06|25.76|26.01|25.71|31
1627375800000|2021-07-27 08:50:00|26.04|25.74|26.06|25.76|26.08|25.78|26.04|25.74|51
1627376100000|2021-07-27 08:55:00|26.05|25.75|26.07|25.77|26.07|25.77|26.02|25.72|73
1627376400000|2021-07-27 09:00:00|26.06|25.76|26.09|25.79|26.12|25.82|26.06|25.76|56
1627376700000|2021-07-27 09:05:00|26.08|25.78|26.12|25.82|26.12|25.82|26.08|25.78|53
1627377000000|2021-07-27 09:10:00|26.11|25.81|26.12|25.82|26.13|25.83|26.07|25.77|86
1627377300000|2021-07-27 09:15:00|26.11|25.81|26.08|25.78|26.13|25.83|26.06|25.76|84
1627377600000|2021-07-27 09:20:00|26.09|25.79|26.09|25.79|26.12|25.82|26.02|25.72|121
1627377900000|2021-07-27 09:25:00|26.1|25.8|26.17|25.87|26.18|25.88|26.1|25.8|92
1627378200000|2021-07-27 09:30:00|26.18|25.88|26.14|25.84|26.18|25.88|26.13|25.83|55
1627378500000|2021-07-27 09:35:00|26.15|25.85|26.17|25.87|26.19|25.89|26.14|25.84|77
1627378800000|2021-07-27 09:40:00|26.16|25.86|26.23|25.93|26.23|25.93|26.16|25.86|96
1627379100000|2021-07-27 09:45:00|26.24|25.94|26.29|25.99|26.31|26.01|26.19|25.89|146
1627379400000|2021-07-27 09:50:00|26.28|25.98|26.35|26.05|26.37|26.07|26.28|25.98|90
1627379700000|2021-07-27 09:55:00|26.34|26.04|26.31|26.01|26.36|26.06|26.31|26.01|86
1627380000000|2021-07-27 10:00:00|26.3|26|26.28|25.98|26.32|26.02|26.25|25.95|75
1627380300000|2021-07-27 10:05:00|26.27|25.97|26.28|25.98|26.32|26.02|26.26|25.96|70
1627380600000|2021-07-27 10:10:00|26.27|25.97|26.32|26.02|26.32|26.02|26.27|25.97|94
1627380900000|2021-07-27 10:15:00|26.33|26.03|26.35|26.05|26.36|26.06|26.32|26.02|100
1627381200000|2021-07-27 10:20:00|26.36|26.06|26.39|26.09|26.39|26.09|26.35|26.05|124
1627381500000|2021-07-27 10:25:00|26.4|26.1|26.42|26.12|26.44|26.14|26.38|26.08|90
1627381800000|2021-07-27 10:30:00|26.43|26.13|26.53|26.23|26.55|26.25|26.42|26.12|165
1627382100000|2021-07-27 10:35:00|26.52|26.22|26.57|26.27|26.6|26.3|26.52|26.22|178
1627382400000|2021-07-27 10:40:00|26.58|26.28|26.62|26.32|26.62|26.32|26.57|26.27|143
1627382700000|2021-07-27 10:45:00|26.61|26.31|26.56|26.26|26.63|26.33|26.54|26.24|164
1627383000000|2021-07-27 10:50:00|26.57|26.27|26.6|26.3|26.62|26.32|26.56|26.26|155
1627383300000|2021-07-27 10:55:00|26.59|26.29|26.62|26.32|26.63|26.33|26.58|26.28|104
1627383600000|2021-07-27 11:00:00|26.63|26.33|26.63|26.33|26.64|26.34|26.61|26.31|89
1627383900000|2021-07-27 11:05:00|26.64|26.34|26.63|26.33|26.64|26.34|26.62|26.32|102
1627384200000|2021-07-27 11:10:00|26.64|26.34|26.64|26.34|26.64|26.34|26.61|26.31|69
1627384500000|2021-07-27 11:15:00|26.63|26.33|26.64|26.34|26.66|26.36|26.62|26.32|87
1627384800000|2021-07-27 11:20:00|26.65|26.35|26.65|26.35|26.66|26.36|26.6|26.3|113
1627385100000|2021-07-27 11:25:00|26.64|26.34|26.69|26.39|26.69|26.39|26.64|26.34|80
1627385400000|2021-07-27 11:30:00|26.68|26.38|26.71|26.41|26.72|26.42|26.68|26.38|83
1627385700000|2021-07-27 11:35:00|26.7|26.4|26.77|26.47|26.77|26.47|26.7|26.4|102
1627386000000|2021-07-27 11:40:00|26.78|26.48|26.89|26.59|26.89|26.59|26.76|26.46|131
1627386300000|2021-07-27 11:45:00|26.88|26.58|26.83|26.53|26.89|26.59|26.76|26.46|146
1627386600000|2021-07-27 11:50:00|26.84|26.54|26.85|26.55|26.88|26.58|26.83|26.53|88
1627386900000|2021-07-27 11:55:00|26.84|26.54|26.84|26.54|26.85|26.55|26.81|26.51|67
1627387200000|2021-07-27 12:00:00|26.86|26.56|26.87|26.57|26.91|26.61|26.84|26.54|110
1627387500000|2021-07-27 12:05:00|26.88|26.58|26.79|26.49|26.9|26.6|26.77|26.47|143
1627387800000|2021-07-27 12:10:00|26.8|26.5|26.85|26.55|26.87|26.57|26.79|26.49|126
1627388100000|2021-07-27 12:15:00|26.84|26.54|26.81|26.51|26.85|26.55|26.78|26.48|94
1627388400000|2021-07-27 12:20:00|26.82|26.52|26.84|26.54|26.84|26.54|26.81|26.51|85
1627388700000|2021-07-27 12:25:00|26.83|26.53|26.82|26.52|26.85|26.55|26.79|26.49|100
1627389000000|2021-07-27 12:30:00|26.81|26.51|26.84|26.54|26.86|26.56|26.81|26.51|92
1627389300000|2021-07-27 12:35:00|26.85|26.55|26.97|26.67|26.97|26.67|26.84|26.54|87
1627389600000|2021-07-27 12:40:00|26.98|26.68|26.98|26.68|27.03|26.73|26.95|26.65|91
1627389900000|2021-07-27 12:45:00|26.99|26.69|27.01|26.71|27.05|26.75|26.92|26.62|147
1627390200000|2021-07-27 12:50:00|27|26.7|27.04|26.74|27.05|26.75|26.97|26.67|116
1627390500000|2021-07-27 12:55:00|27.03|26.73|27.02|26.72|27.05|26.75|27.01|26.71|120
1627390800000|2021-07-27 13:00:00|27.03|26.73|27.04|26.74|27.07|26.77|26.95|26.65|118
1627391100000|2021-07-27 13:05:00|27.03|26.73|26.97|26.67|27.05|26.75|26.96|26.66|111
1627391400000|2021-07-27 13:10:00|26.98|26.68|26.93|26.63|27.01|26.71|26.93|26.63|145
1627391700000|2021-07-27 13:15:00|26.92|26.62|26.84|26.54|26.93|26.63|26.8|26.5|169
1627392000000|2021-07-27 13:20:00|26.85|26.55|26.94|26.64|26.97|26.67|26.84|26.54|126
1627392300000|2021-07-27 13:25:00|26.95|26.65|26.96|26.66|26.97|26.67|26.91|26.61|117
1627392600000|2021-07-27 13:30:00|26.97|26.67|27.04|26.74|27.07|26.77|26.95|26.65|60
1627392900000|2021-07-27 13:35:00|27.03|26.73|27.06|26.76|27.08|26.78|27.02|26.72|139
1627393200000|2021-07-27 13:40:00|27.07|26.77|27.09|26.79|27.1|26.8|27|26.7|115
1627393500000|2021-07-27 13:45:00|27.1|26.8|27.08|26.78|27.1|26.8|27.06|26.76|99
1627393800000|2021-07-27 13:50:00|27.09|26.79|27.06|26.76|27.09|26.79|27.01|26.71|116
1627394100000|2021-07-27 13:55:00|27.05|26.75|27.06|26.76|27.09|26.79|27.05|26.75|90
1627394400000|2021-07-27 14:00:00|27.05|26.75|26.71|26.41|27.17|26.87|26.71|26.41|203
1627394700000|2021-07-27 14:05:00|26.7|26.4|26.46|26.16|26.75|26.45|26.45|26.15|206
1627395000000|2021-07-27 14:10:00|26.47|26.17|26.32|26.02|26.54|26.24|26.32|26.02|194
1627395300000|2021-07-27 14:15:00|26.33|26.03|26.53|26.23|26.57|26.27|26.33|26.03|178
1627395600000|2021-07-27 14:20:00|26.52|26.22|26.48|26.18|26.59|26.29|26.46|26.16|97
1627395900000|2021-07-27 14:25:00|26.49|26.19|26.54|26.24|26.55|26.25|26.48|26.18|112
1627396200000|2021-07-27 14:30:00|26.53|26.23|26.73|26.43|26.81|26.51|26.53|26.23|193
1627396500000|2021-07-27 14:35:00|26.74|26.44|26.67|26.37|26.78|26.48|26.62|26.32|133
1627396800000|2021-07-27 14:40:00|26.66|26.36|26.59|26.29|26.67|26.37|26.47|26.17|191
1627397100000|2021-07-27 14:45:00|26.6|26.3|26.56|26.26|26.63|26.33|26.52|26.22|151
1627397400000|2021-07-27 14:50:00|26.57|26.27|26.66|26.36|26.7|26.4|26.57|26.27|108
1627397700000|2021-07-27 14:55:00|26.67|26.37|26.69|26.39|26.72|26.42|26.62|26.32|117
1627398000000|2021-07-27 15:00:00|26.7|26.4|26.79|26.49|26.8|26.5|26.64|26.34|185
1627398300000|2021-07-27 15:05:00|26.78|26.48|26.8|26.5|26.82|26.52|26.76|26.46|123
1627398600000|2021-07-27 15:10:00|26.81|26.51|26.89|26.59|26.9|26.6|26.8|26.5|125
1627398900000|2021-07-27 15:15:00|26.88|26.58|26.82|26.52|26.89|26.59|26.77|26.47|179
1627399200000|2021-07-27 15:20:00|26.81|26.51|26.76|26.46|26.82|26.52|26.74|26.44|170
1627399500000|2021-07-27 15:25:00|26.77|26.47|26.72|26.42|26.78|26.48|26.68|26.38|88
1627399800000|2021-07-27 15:30:00|26.71|26.41|26.55|26.25|26.74|26.44|26.51|26.21|171
1627400100000|2021-07-27 15:35:00|26.54|26.24|26.45|26.15|26.59|26.29|26.42|26.12|147
1627400400000|2021-07-27 15:40:00|26.44|26.14|26.5|26.2|26.52|26.22|26.43|26.13|134
1627400700000|2021-07-27 15:45:00|26.49|26.19|26.57|26.27|26.61|26.31|26.47|26.17|146
1627401000000|2021-07-27 15:50:00|26.56|26.26|26.52|26.22|26.62|26.32|26.5|26.2|113
1627401300000|2021-07-27 15:55:00|26.51|26.21|26.58|26.28|26.58|26.28|26.49|26.19|108
1627401600000|2021-07-27 16:00:00|26.57|26.27|26.6|26.3|26.71|26.41|26.57|26.27|183
1627401900000|2021-07-27 16:05:00|26.59|26.29|26.59|26.29|26.65|26.35|26.55|26.25|166
1627402200000|2021-07-27 16:10:00|26.58|26.28|26.4|26.1|26.58|26.28|26.4|26.1|159
1627402500000|2021-07-27 16:15:00|26.41|26.11|26.36|26.06|26.45|26.15|26.33|26.03|155
1627402800000|2021-07-27 16:20:00|26.35|26.05|26.24|25.94|26.38|26.08|26.21|25.91|158
1627403100000|2021-07-27 16:25:00|26.25|25.95|26.22|25.92|26.28|25.98|26.22|25.92|110
1627403400000|2021-07-27 16:30:00|26.23|25.93|26.37|26.07|26.39|26.09|26.23|25.93|151
1627403700000|2021-07-27 16:35:00|26.38|26.08|26.44|26.14|26.48|26.18|26.36|26.06|103
1627404000000|2021-07-27 16:40:00|26.43|26.13|26.44|26.14|26.48|26.18|26.41|26.11|76
1627404300000|2021-07-27 16:45:00|26.43|26.13|26.21|25.91|26.43|26.13|26.2|25.9|119
1627404600000|2021-07-27 16:50:00|26.2|25.9|26.11|25.81|26.27|25.97|26.09|25.79|164
1627404900000|2021-07-27 16:55:00|26.12|25.82|26.12|25.82|26.17|25.87|26.09|25.79|139
1627405200000|2021-07-27 17:00:00|26.13|25.83|26.13|25.83|26.26|25.96|26.09|25.79|123
1627405500000|2021-07-27 17:05:00|26.12|25.82|26.12|25.82|26.19|25.89|26.12|25.82|84
1627405800000|2021-07-27 17:10:00|26.13|25.83|26.14|25.84|26.19|25.89|26.09|25.79|100
1627406100000|2021-07-27 17:15:00|26.13|25.83|26.14|25.84|26.22|25.92|26.13|25.83|90
1627406400000|2021-07-27 17:20:00|26.15|25.85|26.13|25.83|26.17|25.87|26.08|25.78|115
1627406700000|2021-07-27 17:25:00|26.14|25.84|26.1|25.8|26.15|25.85|26.05|25.75|89
1627407000000|2021-07-27 17:30:00|26.11|25.81|26.14|25.84|26.23|25.93|26.1|25.8|146
1627407300000|2021-07-27 17:35:00|26.13|25.83|26.12|25.82|26.16|25.86|26.08|25.78|136
1627407600000|2021-07-27 17:40:00|26.13|25.83|26.17|25.87|26.18|25.88|26.1|25.8|65
1627407900000|2021-07-27 17:45:00|26.16|25.86|26.13|25.83|26.19|25.89|26.08|25.78|86
1627408200000|2021-07-27 17:50:00|26.12|25.82|26.12|25.82|26.13|25.83|26.04|25.74|69
1627408500000|2021-07-27 17:55:00|26.13|25.83|26.11|25.81|26.13|25.83|26.09|25.79|75
1627408800000|2021-07-27 18:00:00|26.12|25.82|26.04|25.74|26.12|25.82|26.02|25.72|114
1627409100000|2021-07-27 18:05:00|26.05|25.75|26.07|25.77|26.09|25.79|25.95|25.65|196
1627409400000|2021-07-27 18:10:00|26.08|25.78|26.28|25.98|26.45|26.15|26.07|25.77|199
1627409700000|2021-07-27 18:15:00|26.29|25.99|26.19|25.89|26.41|26.11|26.19|25.89|147
1627410000000|2021-07-27 18:20:00|26.2|25.9|26.16|25.86|26.22|25.92|26.14|25.84|95
1627410300000|2021-07-27 18:25:00|26.17|25.87|26.24|25.94|26.33|26.03|26.08|25.78|186
1627410600000|2021-07-27 18:30:00|26.23|25.93|26.4|26.1|26.4|26.1|26.21|25.91|97
1627410900000|2021-07-27 18:35:00|26.39|26.09|26.31|26.01|26.4|26.1|26.3|26|73
1627411200000|2021-07-27 18:40:00|26.3|26|26.23|25.93|26.31|26.01|26.22|25.92|66
1627411500000|2021-07-27 18:45:00|26.24|25.94|26.24|25.94|26.29|25.99|26.21|25.91|88
1627411800000|2021-07-27 18:50:00|26.23|25.93|26.27|25.97|26.31|26.01|26.18|25.88|98
1627412100000|2021-07-27 18:55:00|26.28|25.98|26.3|26|26.32|26.02|26.26|25.96|94
1627412400000|2021-07-27 19:00:00|26.31|26.01|26.27|25.97|26.31|26.01|26.25|25.95|53
1627412700000|2021-07-27 19:05:00|26.28|25.98|26.31|26.01|26.32|26.02|26.26|25.96|64
1627413000000|2021-07-27 19:10:00|26.3|26|26.28|25.98|26.31|26.01|26.26|25.96|53
1627413300000|2021-07-27 19:15:00|26.27|25.97|26.19|25.89|26.28|25.98|26.17|25.87|112
1627413600000|2021-07-27 19:20:00|26.2|25.9|26.24|25.94|26.25|25.95|26.17|25.87|107
1627413900000|2021-07-27 19:25:00|26.23|25.93|26.16|25.86|26.26|25.96|26.15|25.85|97
1627414200000|2021-07-27 19:30:00|26.15|25.85|26.25|25.95|26.29|25.99|26.15|25.85|106
1627414500000|2021-07-27 19:35:00|26.26|25.96|26.18|25.88|26.26|25.96|26.17|25.87|79
1627414800000|2021-07-27 19:40:00|26.19|25.89|26.21|25.91|26.26|25.96|26.18|25.88|83
1627415100000|2021-07-27 19:45:00|26.2|25.9|26.24|25.94|26.26|25.96|26.2|25.9|66
1627415400000|2021-07-27 19:50:00|26.23|25.93|26.24|25.94|26.26|25.96|26.21|25.91|62
1627415700000|2021-07-27 19:55:00|26.23|25.93|26.06|25.76|26.24|25.94|26.05|25.75|71
1627416000000|2021-07-27 20:00:00|26.07|25.77|26.29|25.99|26.3|26|26.07|25.77|153
1627416300000|2021-07-27 20:05:00|26.3|26|26.2|25.9|26.3|26|26.17|25.87|89
1627416600000|2021-07-27 20:10:00|26.19|25.89|26.14|25.84|26.19|25.89|26.11|25.81|77
1627416900000|2021-07-27 20:15:00|26.13|25.83|26.17|25.87|26.21|25.91|26.13|25.83|117
1627417200000|2021-07-27 20:20:00|26.16|25.86|26.1|25.8|26.2|25.9|26.1|25.8|67
1627417500000|2021-07-27 20:25:00|26.11|25.81|26.17|25.87|26.18|25.88|26.11|25.81|77
1627417800000|2021-07-27 20:30:00|26.18|25.88|26.07|25.77|26.18|25.88|26.05|25.75|102
1627418100000|2021-07-27 20:35:00|26.08|25.78|26.17|25.87|26.17|25.87|26.08|25.78|104
1627418400000|2021-07-27 20:40:00|26.16|25.86|26.12|25.82|26.17|25.87|26.1|25.8|63
1627418700000|2021-07-27 20:45:00|26.13|25.83|26.09|25.79|26.13|25.83|26.06|25.76|81
1627419000000|2021-07-27 20:50:00|26.1|25.8|26.11|25.81|26.12|25.82|26.09|25.79|54
1627419300000|2021-07-27 20:55:00|26.1|25.8|26.09|25.79|26.1|25.8|26.07|25.77|74
1627419600000|2021-07-27 21:00:00|26.1|25.8|26.04|25.74|26.1|25.8|26.03|25.73|57
1627419900000|2021-07-27 21:05:00|26.03|25.73|26|25.7|26.04|25.74|25.99|25.69|62
1627420200000|2021-07-27 21:10:00|26.01|25.71|26.04|25.74|26.04|25.74|26.01|25.71|42
1627420500000|2021-07-27 21:15:00|26.05|25.75|26.14|25.84|26.18|25.88|26.05|25.75|72
1627420800000|2021-07-27 21:20:00|26.15|25.85|26.18|25.88|26.19|25.89|26.14|25.84|64
1627421100000|2021-07-27 21:25:00|26.19|25.89|26.18|25.88|26.2|25.9|26.17|25.87|46
1627421400000|2021-07-27 21:30:00|26.19|25.89|26.19|25.89|26.34|26.04|26.18|25.88|133
1627421700000|2021-07-27 21:35:00|26.18|25.88|26.23|25.93|26.23|25.93|26.18|25.88|40
1627422000000|2021-07-27 21:40:00|26.24|25.94|26.2|25.9|26.28|25.98|26.17|25.87|95
1627422300000|2021-07-27 21:45:00|26.19|25.89|26.13|25.83|26.21|25.91|26.1|25.8|69
1627422600000|2021-07-27 21:50:00|26.14|25.84|26.07|25.77|26.14|25.84|26.06|25.76|84
1627422900000|2021-07-27 21:55:00|26.08|25.78|26.05|25.75|26.08|25.78|26.03|25.73|67
1627423200000|2021-07-27 22:00:00|26.06|25.76|25.89|25.59|26.06|25.76|25.86|25.56|98
1627423500000|2021-07-27 22:05:00|25.88|25.58|25.93|25.63|25.94|25.64|25.87|25.57|54
1627423800000|2021-07-27 22:10:00|25.94|25.64|25.88|25.58|25.94|25.64|25.87|25.57|85
1627424100000|2021-07-27 22:15:00|25.87|25.57|25.89|25.59|25.91|25.61|25.85|25.55|75
1627424400000|2021-07-27 22:20:00|25.9|25.6|25.94|25.64|25.99|25.69|25.89|25.59|92
1627424700000|2021-07-27 22:25:00|25.95|25.65|25.93|25.63|25.97|25.67|25.92|25.62|63
1627425000000|2021-07-27 22:30:00|25.94|25.64|26.01|25.71|26.03|25.73|25.93|25.63|101
1627425300000|2021-07-27 22:35:00|26|25.7|26.11|25.81|26.12|25.82|25.98|25.68|88
1627425600000|2021-07-27 22:40:00|26.1|25.8|26.23|25.93|26.23|25.93|26.1|25.8|112
1627425900000|2021-07-27 22:45:00|26.24|25.94|26.26|25.96|26.3|26|26.22|25.92|132
1627426200000|2021-07-27 22:50:00|26.27|25.97|26.32|26.02|26.33|26.03|26.23|25.93|107
1627426500000|2021-07-27 22:55:00|26.31|26.01|26.27|25.97|26.36|26.06|26.26|25.96|87
1627426800000|2021-07-27 23:00:00|26.28|25.98|26.11|25.81|26.29|25.99|26.06|25.76|155
1627427100000|2021-07-27 23:05:00|26.12|25.82|26.19|25.89|26.21|25.91|26.12|25.82|130
1627427400000|2021-07-27 23:10:00|26.18|25.88|26.19|25.89|26.27|25.97|26.07|25.77|188
1627427700000|2021-07-27 23:15:00|26.2|25.9|26.13|25.83|26.2|25.9|26.08|25.78|139
1627428000000|2021-07-27 23:20:00|26.12|25.82|26.17|25.87|26.19|25.89|26.1|25.8|124
1627428300000|2021-07-27 23:25:00|26.18|25.88|26.22|25.92|26.24|25.94|26.15|25.85|99
1627428600000|2021-07-27 23:30:00|26.21|25.91|26.16|25.86|26.22|25.92|26.15|25.85|117
1627428900000|2021-07-27 23:35:00|26.17|25.87|26.2|25.9|26.2|25.9|26.16|25.86|53
1627429200000|2021-07-27 23:40:00|26.19|25.89|26.28|25.98|26.28|25.98|26.19|25.89|82
1627429500000|2021-07-27 23:45:00|26.27|25.97|26.26|25.96|26.3|26|26.22|25.92|92
1627429800000|2021-07-27 23:50:00|26.25|25.95|26.4|26.1|26.41|26.11|26.25|25.95|122
1627430100000|2021-07-27 23:55:00|26.39|26.09|26.46|26.16|26.48|26.18|26.37|26.07|130
1627430400000|2021-07-28 00:00:00|26.47|26.17|26.37|26.07|26.48|26.18|26.36|26.06|172
1627430700000|2021-07-28 00:05:00|26.36|26.06|26.24|25.94|26.38|26.08|26.23|25.93|121
1627431000000|2021-07-28 00:10:00|26.23|25.93|26.23|25.93|26.29|25.99|26.21|25.91|133
1627431300000|2021-07-28 00:15:00|26.24|25.94|26.23|25.93|26.26|25.96|26.22|25.92|82
1627431600000|2021-07-28 00:20:00|26.22|25.92|26.34|26.04|26.36|26.06|26.21|25.91|116
1627431900000|2021-07-28 00:25:00|26.35|26.05|26.17|25.87|26.39|26.09|26.16|25.86|145
1627432200000|2021-07-28 00:30:00|26.18|25.88|26.27|25.97|26.29|25.99|26.14|25.84|144
1627432500000|2021-07-28 00:35:00|26.28|25.98|26.18|25.88|26.3|26|26.17|25.87|117
1627432800000|2021-07-28 00:40:00|26.19|25.89|26.16|25.86|26.2|25.9|26.13|25.83|130
1627433100000|2021-07-28 00:45:00|26.15|25.85|26.13|25.83|26.17|25.87|26.13|25.83|137
1627433400000|2021-07-28 00:50:00|26.12|25.82|26.21|25.91|26.23|25.93|26.12|25.82|128
1627433700000|2021-07-28 00:55:00|26.22|25.92|26.18|25.88|26.24|25.94|26.17|25.87|83
1627434000000|2021-07-28 01:00:00|26.17|25.87|26.06|25.76|26.17|25.87|26.02|25.72|118
1627434300000|2021-07-28 01:05:00|26.07|25.77|26.17|25.87|26.19|25.89|26.06|25.76|141
1627434600000|2021-07-28 01:10:00|26.18|25.88|26.21|25.91|26.24|25.94|26.17|25.87|87
1627434900000|2021-07-28 01:15:00|26.22|25.92|26.27|25.97|26.27|25.97|26.22|25.92|110
1627435200000|2021-07-28 01:20:00|26.26|25.96|26.29|25.99|26.3|26|26.25|25.95|90
1627435500000|2021-07-28 01:25:00|26.28|25.98|26.29|25.99|26.3|26|26.27|25.97|48
1627435800000|2021-07-28 01:30:00|26.3|26|26.28|25.98|26.37|26.07|26.26|25.96|107
1627436100000|2021-07-28 01:35:00|26.29|25.99|26.33|26.03|26.34|26.04|26.27|25.97|89
1627436400000|2021-07-28 01:40:00|26.32|26.02|26.38|26.08|26.43|26.13|26.28|25.98|122
1627436700000|2021-07-28 01:45:00|26.37|26.07|26.39|26.09|26.43|26.13|26.36|26.06|152
1627437000000|2021-07-28 01:50:00|26.38|26.08|26.51|26.21|26.53|26.23|26.37|26.07|175
1627437300000|2021-07-28 01:55:00|26.52|26.22|26.52|26.22|26.52|26.22|26.46|26.16|115
1627437600000|2021-07-28 02:00:00|26.53|26.23|26.5|26.2|26.55|26.25|26.42|26.12|161
1627437900000|2021-07-28 02:05:00|26.49|26.19|26.79|26.49|26.95|26.65|26.49|26.19|260
1627438200000|2021-07-28 02:10:00|26.78|26.48|26.79|26.49|26.83|26.53|26.73|26.43|164
1627438500000|2021-07-28 02:15:00|26.78|26.48|26.78|26.48|26.8|26.5|26.73|26.43|165
1627438800000|2021-07-28 02:20:00|26.79|26.49|26.7|26.4|26.79|26.49|26.7|26.4|114
1627439100000|2021-07-28 02:25:00|26.69|26.39|26.59|26.29|26.69|26.39|26.52|26.22|180
1627439400000|2021-07-28 02:30:00|26.6|26.3|26.48|26.18|26.61|26.31|26.45|26.15|131
1627439700000|2021-07-28 02:35:00|26.49|26.19|26.51|26.21|26.51|26.21|26.44|26.14|132
1627440000000|2021-07-28 02:40:00|26.5|26.2|26.47|26.17|26.52|26.22|26.47|26.17|96
1627440300000|2021-07-28 02:45:00|26.48|26.18|26.44|26.14|26.51|26.21|26.39|26.09|133
1627440600000|2021-07-28 02:50:00|26.45|26.15|26.46|26.16|26.46|26.16|26.41|26.11|112
1627440900000|2021-07-28 02:55:00|26.45|26.15|26.43|26.13|26.48|26.18|26.38|26.08|109
1627441200000|2021-07-28 03:00:00|26.42|26.12|26.26|25.96|26.43|26.13|26.24|25.94|164
1627441500000|2021-07-28 03:05:00|26.25|25.95|26.29|25.99|26.32|26.02|26.25|25.95|177
1627441800000|2021-07-28 03:10:00|26.28|25.98|26.28|25.98|26.33|26.03|26.27|25.97|127
1627442100000|2021-07-28 03:15:00|26.27|25.97|26.24|25.94|26.31|26.01|26.24|25.94|100
1627442400000|2021-07-28 03:20:00|26.25|25.95|26.3|26|26.32|26.02|26.24|25.94|136
1627442700000|2021-07-28 03:25:00|26.29|25.99|26.32|26.02|26.33|26.03|26.29|25.99|90
1627443000000|2021-07-28 03:30:00|26.31|26.01|26.45|26.15|26.47|26.17|26.31|26.01|161
1627443300000|2021-07-28 03:35:00|26.44|26.14|26.39|26.09|26.46|26.16|26.37|26.07|108
1627443600000|2021-07-28 03:40:00|26.4|26.1|26.29|25.99|26.44|26.14|26.28|25.98|143
1627443900000|2021-07-28 03:45:00|26.28|25.98|26.26|25.96|26.34|26.04|26.24|25.94|117
1627444200000|2021-07-28 03:50:00|26.27|25.97|26.27|25.97|26.29|25.99|26.25|25.95|69
1627444500000|2021-07-28 03:55:00|26.28|25.98|26.23|25.93|26.28|25.98|26.22|25.92|90
1627444800000|2021-07-28 04:00:00|26.22|25.92|26.3|26|26.34|26.04|26.22|25.92|111
1627445100000|2021-07-28 04:05:00|26.29|25.99|26.24|25.94|26.29|25.99|26.22|25.92|121
1627445400000|2021-07-28 04:10:00|26.23|25.93|26.21|25.91|26.24|25.94|26.13|25.83|112
1627445700000|2021-07-28 04:15:00|26.2|25.9|26.2|25.9|26.23|25.93|26.18|25.88|91
1627446000000|2021-07-28 04:20:00|26.19|25.89|26.13|25.83|26.21|25.91|26.12|25.82|69
1627446300000|2021-07-28 04:25:00|26.12|25.82|26.16|25.86|26.18|25.88|26.12|25.82|108
1627446600000|2021-07-28 04:30:00|26.15|25.85|26.14|25.84|26.2|25.9|26.13|25.83|98
1627446900000|2021-07-28 04:35:00|26.13|25.83|26.16|25.86|26.2|25.9|26.13|25.83|100
1627447200000|2021-07-28 04:40:00|26.15|25.85|26.14|25.84|26.16|25.86|26.1|25.8|137
1627447500000|2021-07-28 04:45:00|26.13|25.83|26.13|25.83|26.16|25.86|26.12|25.82|95
1627447800000|2021-07-28 04:50:00|26.14|25.84|26.22|25.92|26.26|25.96|26.13|25.83|97
1627448100000|2021-07-28 04:55:00|26.23|25.93|26.13|25.83|26.23|25.93|26.11|25.81|100
1627448400000|2021-07-28 05:00:00|26.12|25.82|26.24|25.94|26.25|25.95|26.09|25.79|173
1627448700000|2021-07-28 05:05:00|26.25|25.95|26.2|25.9|26.25|25.95|26.18|25.88|132
1627449000000|2021-07-28 05:10:00|26.19|25.89|26.25|25.95|26.26|25.96|26.19|25.89|91
1627449300000|2021-07-28 05:15:00|26.24|25.94|26.32|26.02|26.32|26.02|26.24|25.94|84
1627449600000|2021-07-28 05:20:00|26.33|26.03|26.36|26.06|26.37|26.07|26.32|26.02|106
1627449900000|2021-07-28 05:25:00|26.37|26.07|26.39|26.09|26.39|26.09|26.36|26.06|39
1627450200000|2021-07-28 05:30:00|26.4|26.1|26.28|25.98|26.4|26.1|26.28|25.98|85
1627450500000|2021-07-28 05:35:00|26.29|25.99|26.34|26.04|26.35|26.05|26.27|25.97|148
1627450800000|2021-07-28 05:40:00|26.35|26.05|26.43|26.13|26.45|26.15|26.35|26.05|101
1627451100000|2021-07-28 05:45:00|26.42|26.12|26.37|26.07|26.42|26.12|26.32|26.02|94
1627451400000|2021-07-28 05:50:00|26.38|26.08|26.37|26.07|26.39|26.09|26.34|26.04|84
1627451700000|2021-07-28 05:55:00|26.38|26.08|26.38|26.08|26.39|26.09|26.33|26.03|119
1627452000000|2021-07-28 06:00:00|26.37|26.07|26.37|26.07|26.4|26.1|26.33|26.03|143
1627452300000|2021-07-28 06:05:00|26.36|26.06|26.33|26.03|26.37|26.07|26.31|26.01|66
1627452600000|2021-07-28 06:10:00|26.34|26.04|26.3|26|26.35|26.05|26.29|25.99|115
1627452900000|2021-07-28 06:15:00|26.29|25.99|26.18|25.88|26.33|26.03|26.17|25.87|106
1627453200000|2021-07-28 06:20:00|26.19|25.89|26.18|25.88|26.24|25.94|26.18|25.88|70
1627453500000|2021-07-28 06:25:00|26.19|25.89|26.18|25.88|26.21|25.91|26.17|25.87|72
1627453800000|2021-07-28 06:30:00|26.17|25.87|26.19|25.89|26.21|25.91|26.16|25.86|109
1627454100000|2021-07-28 06:35:00|26.2|25.9|26.18|25.88|26.21|25.91|26.17|25.87|69
1627454400000|2021-07-28 06:40:00|26.17|25.87|26|25.7|26.17|25.87|25.97|25.67|219
1627454700000|2021-07-28 06:45:00|25.99|25.69|26.12|25.82|26.13|25.83|25.99|25.69|152
1627455000000|2021-07-28 06:50:00|26.13|25.83|26.07|25.77|26.13|25.83|26.06|25.76|145
1627455300000|2021-07-28 06:55:00|26.08|25.78|26.04|25.74|26.09|25.79|26|25.7|134
1627455600000|2021-07-28 07:00:00|26.03|25.73|26.11|25.81|26.12|25.82|26.03|25.73|123
1627455900000|2021-07-28 07:05:00|26.1|25.8|26.18|25.88|26.2|25.9|26.1|25.8|115
1627456200000|2021-07-28 07:10:00|26.19|25.89|26.44|26.14|26.49|26.19|26.16|25.86|150
1627456500000|2021-07-28 07:15:00|26.43|26.13|26.78|26.48|26.78|26.48|26.4|26.1|188
1627456800000|2021-07-28 07:20:00|26.77|26.47|27.06|26.76|27.12|26.82|26.77|26.47|209
1627457100000|2021-07-28 07:25:00|27.05|26.75|27.29|26.99|27.29|26.99|27.02|26.72|223
1627457400000|2021-07-28 07:30:00|27.3|27|27.49|27.19|27.5|27.2|27.25|26.95|155
1627457700000|2021-07-28 07:35:00|27.5|27.2|27.72|27.42|27.9|27.6|27.48|27.18|346
1627458000000|2021-07-28 07:40:00|27.71|27.41|27.69|27.39|27.82|27.52|27.49|27.19|298
1627458300000|2021-07-28 07:45:00|27.7|27.4|27.44|27.14|27.84|27.54|27.43|27.13|290
1627458600000|2021-07-28 07:50:00|27.45|27.15|27.9|27.6|27.98|27.68|27.44|27.14|279
1627458900000|2021-07-28 07:55:00|27.89|27.59|27.71|27.41|27.96|27.66|27.6|27.3|248
1627459200000|2021-07-28 08:00:00|27.7|27.4|27.88|27.58|28.03|27.73|27.67|27.37|239
1627459500000|2021-07-28 08:05:00|27.89|27.59|28.06|27.76|28.31|28.01|27.89|27.59|283
1627459800000|2021-07-28 08:10:00|28.05|27.75|27.78|27.48|28.05|27.75|27.73|27.43|178
1627460100000|2021-07-28 08:15:00|27.79|27.49|27.59|27.29|27.8|27.5|27.59|27.29|196
1627460400000|2021-07-28 08:20:00|27.6|27.3|27.9|27.6|27.91|27.61|27.6|27.3|203
1627460700000|2021-07-28 08:25:00|27.91|27.61|27.68|27.38|27.94|27.64|27.66|27.36|152
1627461000000|2021-07-28 08:30:00|27.67|27.37|27.67|27.37|27.68|27.38|27.5|27.2|187
1627461300000|2021-07-28 08:35:00|27.66|27.36|27.32|27.02|27.67|27.37|27.22|26.92|249
1627461600000|2021-07-28 08:40:00|27.31|27.01|27.17|26.87|27.33|27.03|27.1|26.8|226
1627461900000|2021-07-28 08:45:00|27.18|26.88|27.31|27.01|27.32|27.02|27.17|26.87|152
1627462200000|2021-07-28 08:50:00|27.3|27|27.34|27.04|27.4|27.1|27.28|26.98|152
1627462500000|2021-07-28 08:55:00|27.35|27.05|27.4|27.1|27.42|27.12|27.32|27.02|118
1627462800000|2021-07-28 09:00:00|27.41|27.11|27.76|27.46|27.78|27.48|27.37|27.07|205
1627463100000|2021-07-28 09:05:00|27.75|27.45|27.81|27.51|27.85|27.55|27.67|27.37|158
1627463400000|2021-07-28 09:10:00|27.82|27.52|27.69|27.39|27.82|27.52|27.61|27.31|189
1627463700000|2021-07-28 09:15:00|27.68|27.38|27.73|27.43|27.83|27.53|27.68|27.38|239
1627464000000|2021-07-28 09:20:00|27.74|27.44|27.71|27.41|27.75|27.45|27.61|27.31|143
1627464300000|2021-07-28 09:25:00|27.7|27.4|27.81|27.51|27.81|27.51|27.7|27.4|154
1627464600000|2021-07-28 09:30:00|27.82|27.52|27.74|27.44|27.82|27.52|27.72|27.42|107
1627464900000|2021-07-28 09:35:00|27.75|27.45|27.81|27.51|27.93|27.63|27.74|27.44|145
1627465200000|2021-07-28 09:40:00|27.8|27.5|27.8|27.5|27.96|27.66|27.79|27.49|146
1627465500000|2021-07-28 09:45:00|27.81|27.51|27.71|27.41|27.86|27.56|27.71|27.41|154
1627465800000|2021-07-28 09:50:00|27.72|27.42|27.77|27.47|27.83|27.53|27.71|27.41|148
1627466100000|2021-07-28 09:55:00|27.76|27.46|27.86|27.56|27.9|27.6|27.76|27.46|110
1627466400000|2021-07-28 10:00:00|27.85|27.55|27.72|27.42|27.91|27.61|27.7|27.4|176
1627466700000|2021-07-28 10:05:00|27.71|27.41|27.78|27.48|27.79|27.49|27.63|27.33|163
1627467000000|2021-07-28 10:10:00|27.77|27.47|28.08|27.78|28.11|27.81|27.74|27.44|187
1627467300000|2021-07-28 10:15:00|28.07|27.77|28.04|27.74|28.14|27.84|27.96|27.66|208
1627467600000|2021-07-28 10:20:00|28.05|27.75|27.96|27.66|28.05|27.75|27.94|27.64|177
1627467900000|2021-07-28 10:25:00|27.97|27.67|27.97|27.67|28.05|27.75|27.95|27.65|129
1627468200000|2021-07-28 10:30:00|27.98|27.68|27.83|27.53|28.03|27.73|27.73|27.43|187
1627468500000|2021-07-28 10:35:00|27.82|27.52|27.8|27.5|27.83|27.53|27.68|27.38|181
1627468800000|2021-07-28 10:40:00|27.79|27.49|27.77|27.47|27.92|27.62|27.7|27.4|217
1627469100000|2021-07-28 10:45:00|27.78|27.48|27.74|27.44|27.81|27.51|27.64|27.34|141
1627469400000|2021-07-28 10:50:00|27.73|27.43|27.81|27.51|27.85|27.55|27.71|27.41|141
1627469700000|2021-07-28 10:55:00|27.8|27.5|27.74|27.44|27.84|27.54|27.71|27.41|164
1627470000000|2021-07-28 11:00:00|27.73|27.43|27.85|27.55|27.86|27.56|27.73|27.43|151
1627470300000|2021-07-28 11:05:00|27.84|27.54|27.8|27.5|27.87|27.57|27.76|27.46|133
1627470600000|2021-07-28 11:10:00|27.81|27.51|27.71|27.41|27.82|27.52|27.66|27.36|178
1627470900000|2021-07-28 11:15:00|27.72|27.42|27.56|27.26|27.72|27.42|27.52|27.22|158
1627471200000|2021-07-28 11:20:00|27.55|27.25|27.63|27.33|27.65|27.35|27.53|27.23|172
1627471500000|2021-07-28 11:25:00|27.62|27.32|27.72|27.42|27.72|27.42|27.62|27.32|155
1627471800000|2021-07-28 11:30:00|27.71|27.41|27.81|27.51|27.9|27.6|27.69|27.39|249
1627472100000|2021-07-28 11:35:00|27.8|27.5|27.84|27.54|27.86|27.56|27.78|27.48|171
1627472400000|2021-07-28 11:40:00|27.85|27.55|27.93|27.63|27.93|27.63|27.81|27.51|180
1627472700000|2021-07-28 11:45:00|27.92|27.62|27.82|27.52|27.93|27.63|27.81|27.51|171
1627473000000|2021-07-28 11:50:00|27.81|27.51|27.85|27.55|27.87|27.57|27.79|27.49|185
1627473300000|2021-07-28 11:55:00|27.84|27.54|27.78|27.48|27.85|27.55|27.72|27.42|150
1627473600000|2021-07-28 12:00:00|27.79|27.49|27.67|27.37|27.84|27.54|27.61|27.31|166
1627473900000|2021-07-28 12:05:00|27.66|27.36|27.65|27.35|27.71|27.41|27.64|27.34|121
1627474200000|2021-07-28 12:10:00|27.66|27.36|27.76|27.46|27.78|27.48|27.65|27.35|132
1627474500000|2021-07-28 12:15:00|27.77|27.47|27.83|27.53|27.86|27.56|27.76|27.46|116
1627474800000|2021-07-28 12:20:00|27.84|27.54|27.84|27.54|27.85|27.55|27.75|27.45|162
1627475100000|2021-07-28 12:25:00|27.83|27.53|27.9|27.6|27.91|27.61|27.82|27.52|120
1627475400000|2021-07-28 12:30:00|27.89|27.59|27.81|27.51|27.91|27.61|27.78|27.48|158
1627475700000|2021-07-28 12:35:00|27.8|27.5|27.73|27.43|27.81|27.51|27.7|27.4|199
1627476000000|2021-07-28 12:40:00|27.74|27.44|27.38|27.08|27.78|27.48|27.28|26.98|254
1627476300000|2021-07-28 12:45:00|27.39|27.09|27.34|27.04|27.44|27.14|27.31|27.01|234
1627476600000|2021-07-28 12:50:00|27.33|27.03|27.33|27.03|27.4|27.1|27.26|26.96|264
1627476900000|2021-07-28 12:55:00|27.32|27.02|27.28|26.98|27.38|27.08|27.23|26.93|165
1627477200000|2021-07-28 13:00:00|27.27|26.97|27.46|27.16|27.48|27.18|27.27|26.97|219
1627477500000|2021-07-28 13:05:00|27.47|27.17|27.51|27.21|27.53|27.23|27.46|27.16|179
1627477800000|2021-07-28 13:10:00|27.52|27.22|27.44|27.14|27.53|27.23|27.42|27.12|187
1627478100000|2021-07-28 13:15:00|27.43|27.13|27.44|27.14|27.48|27.18|27.42|27.12|121
1627478400000|2021-07-28 13:20:00|27.43|27.13|27.43|27.13|27.45|27.15|27.36|27.06|181
1627478700000|2021-07-28 13:25:00|27.44|27.14|27.37|27.07|27.44|27.14|27.34|27.04|139
1627479000000|2021-07-28 13:30:00|27.36|27.06|27.23|26.93|27.42|27.12|27.17|26.87|179
1627479300000|2021-07-28 13:35:00|27.24|26.94|27.38|27.08|27.39|27.09|27.23|26.93|153
1627479600000|2021-07-28 13:40:00|27.37|27.07|27.31|27.01|27.45|27.15|27.3|27|123
1627479900000|2021-07-28 13:45:00|27.32|27.02|27.21|26.91|27.32|27.02|27.14|26.84|171
1627480200000|2021-07-28 13:50:00|27.22|26.92|27.32|27.02|27.35|27.05|27.21|26.91|121
1627480500000|2021-07-28 13:55:00|27.33|27.03|27.33|27.03|27.35|27.05|27.24|26.94|184
1627480800000|2021-07-28 14:00:00|27.34|27.04|27.29|26.99|27.34|27.04|27.23|26.93|140
1627481100000|2021-07-28 14:05:00|27.28|26.98|27.35|27.05|27.35|27.05|27.26|26.96|92
1627481400000|2021-07-28 14:10:00|27.36|27.06|27.45|27.15|27.45|27.15|27.34|27.04|125
1627481700000|2021-07-28 14:15:00|27.44|27.14|27.44|27.14|27.46|27.16|27.39|27.09|157
1627482000000|2021-07-28 14:20:00|27.43|27.13|27.37|27.07|27.43|27.13|27.29|26.99|140
1627482300000|2021-07-28 14:25:00|27.38|27.08|27.37|27.07|27.39|27.09|27.32|27.02|106
1627482600000|2021-07-28 14:30:00|27.38|27.08|27.27|26.97|27.38|27.08|27.26|26.96|176
1627482900000|2021-07-28 14:35:00|27.26|26.96|27.29|26.99|27.3|27|27.19|26.89|143
1627483200000|2021-07-28 14:40:00|27.28|26.98|27.28|26.98|27.31|27.01|27.26|26.96|113
1627483500000|2021-07-28 14:45:00|27.29|26.99|27.36|27.06|27.4|27.1|27.29|26.99|112
1627483800000|2021-07-28 14:50:00|27.37|27.07|27.2|26.9|27.38|27.08|27.18|26.88|172
1627484100000|2021-07-28 14:55:00|27.21|26.91|27.32|27.02|27.33|27.03|27.16|26.86|98
1627484400000|2021-07-28 15:00:00|27.33|27.03|27.26|26.96|27.34|27.04|27.17|26.87|192
1627484700000|2021-07-28 15:05:00|27.27|26.97|27.29|26.99|27.3|27|27.23|26.93|117
1627485000000|2021-07-28 15:10:00|27.3|27|27.36|27.06|27.38|27.08|27.29|26.99|137
1627485300000|2021-07-28 15:15:00|27.35|27.05|27.38|27.08|27.42|27.12|27.35|27.05|126
1627485600000|2021-07-28 15:20:00|27.39|27.09|27.45|27.15|27.47|27.17|27.39|27.09|97
1627485900000|2021-07-28 15:25:00|27.46|27.16|27.48|27.18|27.5|27.2|27.43|27.13|103
1627486200000|2021-07-28 15:30:00|27.47|27.17|27.55|27.25|27.57|27.27|27.44|27.14|136
1627486500000|2021-07-28 15:35:00|27.54|27.24|27.54|27.24|27.55|27.25|27.49|27.19|97
1627486800000|2021-07-28 15:40:00|27.53|27.23|27.55|27.25|27.58|27.28|27.53|27.23|89
1627487100000|2021-07-28 15:45:00|27.56|27.26|27.55|27.25|27.61|27.31|27.54|27.24|117
1627487400000|2021-07-28 15:50:00|27.54|27.24|27.45|27.15|27.55|27.25|27.43|27.13|136
1627487700000|2021-07-28 15:55:00|27.46|27.16|27.46|27.16|27.47|27.17|27.4|27.1|88
1627488000000|2021-07-28 16:00:00|27.45|27.15|27.38|27.08|27.46|27.16|27.33|27.03|166
1627488300000|2021-07-28 16:05:00|27.39|27.09|27.43|27.13|27.46|27.16|27.38|27.08|129
1627488600000|2021-07-28 16:10:00|27.44|27.14|27.4|27.1|27.45|27.15|27.36|27.06|125
1627488900000|2021-07-28 16:15:00|27.41|27.11|27.54|27.24|27.54|27.24|27.4|27.1|175
1627489200000|2021-07-28 16:20:00|27.53|27.23|27.5|27.2|27.55|27.25|27.45|27.15|116
1627489500000|2021-07-28 16:25:00|27.51|27.21|27.55|27.25|27.56|27.26|27.5|27.2|113
1627489800000|2021-07-28 16:30:00|27.54|27.24|27.44|27.14|27.54|27.24|27.41|27.11|138
1627490100000|2021-07-28 16:35:00|27.43|27.13|27.38|27.08|27.44|27.14|27.36|27.06|82
1627490400000|2021-07-28 16:40:00|27.39|27.09|27.43|27.13|27.44|27.14|27.38|27.08|73
1627490700000|2021-07-28 16:45:00|27.44|27.14|27.42|27.12|27.48|27.18|27.4|27.1|87
1627491000000|2021-07-28 16:50:00|27.43|27.13|27.52|27.22|27.55|27.25|27.42|27.12|137
1627491300000|2021-07-28 16:55:00|27.51|27.21|27.49|27.19|27.52|27.22|27.47|27.17|69
1627491600000|2021-07-28 17:00:00|27.5|27.2|27.43|27.13|27.5|27.2|27.43|27.13|126
1627491900000|2021-07-28 17:05:00|27.44|27.14|27.4|27.1|27.45|27.15|27.39|27.09|103
1627492200000|2021-07-28 17:10:00|27.41|27.11|27.36|27.06|27.43|27.13|27.35|27.05|84
1627492500000|2021-07-28 17:15:00|27.35|27.05|27.29|26.99|27.36|27.06|27.28|26.98|95
1627492800000|2021-07-28 17:20:00|27.28|26.98|27.47|27.17|27.48|27.18|27.28|26.98|135
1627493100000|2021-07-28 17:25:00|27.48|27.18|27.02|26.72|27.56|27.26|26.99|26.69|257
1627493400000|2021-07-28 17:30:00|27.01|26.71|26.83|26.53|27.11|26.81|26.83|26.53|139
1627493700000|2021-07-28 17:35:00|26.84|26.54|26.91|26.61|26.91|26.61|26.81|26.51|177
1627494000000|2021-07-28 17:40:00|26.9|26.6|26.82|26.52|26.92|26.62|26.67|26.37|228
1627494300000|2021-07-28 17:45:00|26.83|26.53|26.88|26.58|26.95|26.65|26.82|26.52|129
1627494600000|2021-07-28 17:50:00|26.87|26.57|26.79|26.49|26.88|26.58|26.69|26.39|225
1627494900000|2021-07-28 17:55:00|26.8|26.5|26.77|26.47|26.83|26.53|26.73|26.43|194
1627495200000|2021-07-28 18:00:00|26.76|26.46|26.96|26.66|26.98|26.68|26.69|26.39|156
1627495500000|2021-07-28 18:05:00|26.94|26.64|26.96|26.66|27.09|26.79|26.86|26.56|163
1627495800000|2021-07-28 18:10:00|26.95|26.65|27.06|26.76|27.08|26.78|26.95|26.65|124
1627496100000|2021-07-28 18:15:00|27.07|26.77|27.08|26.78|27.16|26.86|27.06|26.76|172
1627496400000|2021-07-28 18:20:00|27.09|26.79|27.07|26.77|27.09|26.79|27|26.7|141
1627496700000|2021-07-28 18:25:00|27.06|26.76|27.04|26.74|27.06|26.76|27.02|26.72|77
1627497000000|2021-07-28 18:30:00|27.05|26.75|27.1|26.8|27.1|26.8|26.88|26.58|168
1627497300000|2021-07-28 18:35:00|27.11|26.81|27.11|26.81|27.12|26.82|27.04|26.74|137
1627497600000|2021-07-28 18:40:00|27.1|26.8|27.29|26.99|27.3|27|27.1|26.8|181
1627497900000|2021-07-28 18:45:00|27.28|26.98|27.38|27.08|27.39|27.09|27.22|26.92|222
1627498200000|2021-07-28 18:50:00|27.37|27.07|27.3|27|27.4|27.1|27.28|26.98|146
1627498500000|2021-07-28 18:55:00|27.31|27.01|27.25|26.95|27.37|27.07|27.21|26.91|152
1627498800000|2021-07-28 19:00:00|27.26|26.96|27.19|26.89|27.31|27.01|27.18|26.88|155
1627499100000|2021-07-28 19:05:00|27.2|26.9|27.23|26.93|27.26|26.96|27.18|26.88|98
1627499400000|2021-07-28 19:10:00|27.24|26.94|27.23|26.93|27.27|26.97|27.22|26.92|84
1627499700000|2021-07-28 19:15:00|27.24|26.94|27.2|26.9|27.25|26.95|27.19|26.89|95
1627500000000|2021-07-28 19:20:00|27.19|26.89|27.13|26.83|27.2|26.9|27.12|26.82|63
1627500300000|2021-07-28 19:25:00|27.12|26.82|27.03|26.73|27.13|26.83|26.98|26.68|124
1627500600000|2021-07-28 19:30:00|27.04|26.74|27.13|26.83|27.18|26.88|27|26.7|149
1627500900000|2021-07-28 19:35:00|27.14|26.84|27.1|26.8|27.19|26.89|27.08|26.78|121
1627501200000|2021-07-28 19:40:00|27.09|26.79|27.06|26.76|27.1|26.8|27.02|26.72|108
1627501500000|2021-07-28 19:45:00|27.05|26.75|27.02|26.72|27.09|26.79|26.99|26.69|78
1627501800000|2021-07-28 19:50:00|27.03|26.73|27.08|26.78|27.08|26.78|27.02|26.72|58
1627502100000|2021-07-28 19:55:00|27.07|26.77|27.04|26.74|27.09|26.79|26.98|26.68|145
1627502400000|2021-07-28 20:00:00|27.03|26.73|26.97|26.67|27.04|26.74|26.88|26.58|135
1627502700000|2021-07-28 20:05:00|26.96|26.66|26.83|26.53|26.97|26.67|26.8|26.5|119
1627503000000|2021-07-28 20:10:00|26.82|26.52|26.98|26.68|27|26.7|26.82|26.52|147
1627503300000|2021-07-28 20:15:00|26.97|26.67|26.9|26.6|26.97|26.67|26.88|26.58|88
1627503600000|2021-07-28 20:20:00|26.91|26.61|26.88|26.58|26.91|26.61|26.85|26.55|102
1627503900000|2021-07-28 20:25:00|26.87|26.57|26.91|26.61|26.92|26.62|26.84|26.54|110
1627504200000|2021-07-28 20:30:00|26.92|26.62|26.77|26.47|26.92|26.62|26.76|26.46|128
1627504500000|2021-07-28 20:35:00|26.78|26.48|26.88|26.58|26.88|26.58|26.77|26.47|143
1627504800000|2021-07-28 20:40:00|26.87|26.57|26.83|26.53|26.88|26.58|26.81|26.51|115
1627505100000|2021-07-28 20:45:00|26.82|26.52|26.85|26.55|26.91|26.61|26.82|26.52|117
1627505400000|2021-07-28 20:50:00|26.86|26.56|26.85|26.55|26.87|26.57|26.81|26.51|84
1627505700000|2021-07-28 20:55:00|26.86|26.56|26.78|26.48|26.86|26.56|26.76|26.46|81
1627506000000|2021-07-28 21:00:00|26.77|26.47|26.79|26.49|26.8|26.5|26.75|26.45|81
1627506300000|2021-07-28 21:05:00|26.8|26.5|26.9|26.6|26.91|26.61|26.78|26.48|99
1627506600000|2021-07-28 21:10:00|26.89|26.59|26.86|26.56|26.9|26.6|26.84|26.54|103
1627506900000|2021-07-28 21:15:00|26.87|26.57|26.89|26.59|26.89|26.59|26.84|26.54|69
1627507200000|2021-07-28 21:20:00|26.88|26.58|26.85|26.55|26.89|26.59|26.84|26.54|33
1627507500000|2021-07-28 21:25:00|26.84|26.54|26.84|26.54|26.85|26.55|26.83|26.53|19
1627507800000|2021-07-28 21:30:00|26.83|26.53|26.81|26.51|26.84|26.54|26.75|26.45|68
1627508100000|2021-07-28 21:35:00|26.8|26.5|26.82|26.52|26.85|26.55|26.8|26.5|59
1627508400000|2021-07-28 21:40:00|26.83|26.53|26.93|26.63|26.94|26.64|26.82|26.52|97
1627508700000|2021-07-28 21:45:00|26.92|26.62|26.91|26.61|26.92|26.62|26.88|26.58|58
1627509000000|2021-07-28 21:50:00|26.92|26.62|26.91|26.61|26.93|26.63|26.9|26.6|84
1627509300000|2021-07-28 21:55:00|26.9|26.6|26.9|26.6|26.91|26.61|26.89|26.59|41
1627509600000|2021-07-28 22:00:00|26.89|26.59|26.9|26.6|26.92|26.62|26.88|26.58|90
1627509900000|2021-07-28 22:05:00|26.91|26.61|27.11|26.81|27.11|26.81|26.9|26.6|98
1627510200000|2021-07-28 22:10:00|27.1|26.8|27.06|26.76|27.1|26.8|27.05|26.75|39
1627510500000|2021-07-28 22:15:00|27.05|26.75|27.06|26.76|27.1|26.8|27|26.7|67
1627510800000|2021-07-28 22:20:00|27.05|26.75|26.98|26.68|27.06|26.76|26.98|26.68|76
1627511100000|2021-07-28 22:25:00|26.97|26.67|27|26.7|27.01|26.71|26.97|26.67|56
1627511400000|2021-07-28 22:30:00|26.99|26.69|26.9|26.6|27|26.7|26.85|26.55|115
1627511700000|2021-07-28 22:35:00|26.89|26.59|26.95|26.65|26.95|26.65|26.87|26.57|53
1627512000000|2021-07-28 22:40:00|26.94|26.64|26.85|26.55|26.94|26.64|26.85|26.55|37
1627512300000|2021-07-28 22:45:00|26.83|26.53|26.68|26.38|26.84|26.54|26.67|26.37|133
1627512600000|2021-07-28 22:50:00|26.67|26.37|26.75|26.45|26.75|26.45|26.67|26.37|151
1627512900000|2021-07-28 22:55:00|26.74|26.44|26.73|26.43|26.74|26.44|26.7|26.4|66
1627513200000|2021-07-28 23:00:00|26.72|26.42|26.68|26.38|26.72|26.42|26.59|26.29|136
1627513500000|2021-07-28 23:05:00|26.67|26.37|26.68|26.38|26.71|26.41|26.65|26.35|68
1627513800000|2021-07-28 23:10:00|26.69|26.39|26.67|26.37|26.69|26.39|26.61|26.31|109
1627514100000|2021-07-28 23:15:00|26.66|26.36|26.81|26.51|26.83|26.53|26.66|26.36|114
1627514400000|2021-07-28 23:20:00|26.8|26.5|26.65|26.35|26.86|26.56|26.65|26.35|121
1627514700000|2021-07-28 23:25:00|26.66|26.36|26.76|26.46|26.76|26.46|26.59|26.29|127
1627515000000|2021-07-28 23:30:00|26.77|26.47|26.7|26.4|26.81|26.51|26.7|26.4|108
1627515300000|2021-07-28 23:35:00|26.69|26.39|26.67|26.37|26.71|26.41|26.66|26.36|92
1627515600000|2021-07-28 23:40:00|26.66|26.36|26.72|26.42|26.74|26.44|26.62|26.32|105
1627515900000|2021-07-28 23:45:00|26.73|26.43|27.02|26.72|27.08|26.78|26.71|26.41|237
1627516200000|2021-07-28 23:50:00|27.01|26.71|27.11|26.81|27.16|26.86|26.94|26.64|194
1627516500000|2021-07-28 23:55:00|27.1|26.8|27.15|26.85|27.16|26.86|26.98|26.68|156
1627516800000|2021-07-29 00:00:00|27.16|26.86|26.97|26.67|27.22|26.92|26.94|26.64|231
1627517100000|2021-07-29 00:05:00|26.98|26.68|26.99|26.69|27.03|26.73|26.94|26.64|158
1627517400000|2021-07-29 00:10:00|27|26.7|27.05|26.75|27.1|26.8|26.94|26.64|140
1627517700000|2021-07-29 00:15:00|27.06|26.76|26.96|26.66|27.06|26.76|26.96|26.66|105
1627518000000|2021-07-29 00:20:00|26.97|26.67|26.8|26.5|26.97|26.67|26.76|26.46|119
1627518300000|2021-07-29 00:25:00|26.79|26.49|26.71|26.41|26.79|26.49|26.68|26.38|105
1627518600000|2021-07-29 00:30:00|26.72|26.42|26.66|26.36|26.74|26.44|26.64|26.34|106
1627518900000|2021-07-29 00:35:00|26.65|26.35|26.7|26.4|26.7|26.4|26.62|26.32|122
1627519200000|2021-07-29 00:40:00|26.69|26.39|26.62|26.32|26.7|26.4|26.61|26.31|126
1627519500000|2021-07-29 00:45:00|26.61|26.31|26.63|26.33|26.69|26.39|26.6|26.3|117
1627519800000|2021-07-29 00:50:00|26.64|26.34|26.65|26.35|26.69|26.39|26.63|26.33|94
1627520100000|2021-07-29 00:55:00|26.64|26.34|26.55|26.25|26.64|26.34|26.53|26.23|109
1627520400000|2021-07-29 01:00:00|26.56|26.26|26.61|26.31|26.61|26.31|26.53|26.23|145
1627520700000|2021-07-29 01:05:00|26.6|26.3|26.63|26.33|26.68|26.38|26.6|26.3|92
1627521000000|2021-07-29 01:10:00|26.62|26.32|26.56|26.26|26.63|26.33|26.49|26.19|125
1627521300000|2021-07-29 01:15:00|26.55|26.25|26.44|26.14|26.55|26.25|26.44|26.14|108
1627521600000|2021-07-29 01:20:00|26.43|26.13|26.38|26.08|26.49|26.19|26.36|26.06|171
1627521900000|2021-07-29 01:25:00|26.37|26.07|26.36|26.06|26.41|26.11|26.36|26.06|100
1627522200000|2021-07-29 01:30:00|26.37|26.07|26.45|26.15|26.46|26.16|26.35|26.05|129
1627522500000|2021-07-29 01:35:00|26.46|26.16|26.45|26.15|26.48|26.18|26.42|26.12|102
1627522800000|2021-07-29 01:40:00|26.44|26.14|26.38|26.08|26.47|26.17|26.38|26.08|62
1627523100000|2021-07-29 01:45:00|26.39|26.09|26.53|26.23|26.54|26.24|26.38|26.08|122
1627523400000|2021-07-29 01:50:00|26.54|26.24|26.52|26.22|26.55|26.25|26.5|26.2|83
1627523700000|2021-07-29 01:55:00|26.53|26.23|26.5|26.2|26.54|26.24|26.49|26.19|94
1627524000000|2021-07-29 02:00:00|26.49|26.19|26.52|26.22|26.54|26.24|26.43|26.13|124
1627524300000|2021-07-29 02:05:00|26.51|26.21|26.57|26.27|26.6|26.3|26.51|26.21|113
1627524600000|2021-07-29 02:10:00|26.56|26.26|26.62|26.32|26.64|26.34|26.56|26.26|135
1627524900000|2021-07-29 02:15:00|26.61|26.31|26.64|26.34|26.66|26.36|26.6|26.3|106
1627525200000|2021-07-29 02:20:00|26.63|26.33|26.66|26.36|26.66|26.36|26.58|26.28|66
1627525500000|2021-07-29 02:25:00|26.67|26.37|26.73|26.43|26.76|26.46|26.66|26.36|85
1627525800000|2021-07-29 02:30:00|26.72|26.42|26.74|26.44|26.75|26.45|26.66|26.36|105
1627526100000|2021-07-29 02:35:00|26.75|26.45|26.74|26.44|26.76|26.46|26.73|26.43|90
1627526400000|2021-07-29 02:40:00|26.73|26.43|26.74|26.44|26.75|26.45|26.7|26.4|82
1627526700000|2021-07-29 02:45:00|26.75|26.45|26.74|26.44|26.76|26.46|26.72|26.42|106
1627527000000|2021-07-29 02:50:00|26.75|26.45|26.7|26.4|26.75|26.45|26.66|26.36|105
1627527300000|2021-07-29 02:55:00|26.71|26.41|26.67|26.37|26.73|26.43|26.67|26.37|117
1627527600000|2021-07-29 03:00:00|26.68|26.38|26.63|26.33|26.69|26.39|26.57|26.27|172
1627527900000|2021-07-29 03:05:00|26.64|26.34|26.57|26.27|26.65|26.35|26.57|26.27|125
1627528200000|2021-07-29 03:10:00|26.56|26.26|26.57|26.27|26.59|26.29|26.53|26.23|106
1627528500000|2021-07-29 03:15:00|26.58|26.28|26.58|26.28|26.58|26.28|26.51|26.21|113
1627528800000|2021-07-29 03:20:00|26.59|26.29|26.56|26.26|26.6|26.3|26.5|26.2|122
1627529100000|2021-07-29 03:25:00|26.57|26.27|26.51|26.21|26.57|26.27|26.5|26.2|139
1627529400000|2021-07-29 03:30:00|26.5|26.2|26.5|26.2|26.54|26.24|26.47|26.17|89
1627529700000|2021-07-29 03:35:00|26.51|26.21|26.64|26.34|26.64|26.34|26.5|26.2|86
1627530000000|2021-07-29 03:40:00|26.63|26.33|26.54|26.24|26.64|26.34|26.53|26.23|78
1627530300000|2021-07-29 03:45:00|26.55|26.25|26.65|26.35|26.65|26.35|26.52|26.22|131
1627530600000|2021-07-29 03:50:00|26.66|26.36|26.62|26.32|26.71|26.41|26.62|26.32|103
1627530900000|2021-07-29 03:55:00|26.63|26.33|26.62|26.32|26.71|26.41|26.62|26.32|102
1627531200000|2021-07-29 04:00:00|26.61|26.31|26.6|26.3|26.62|26.32|26.48|26.18|138
1627531500000|2021-07-29 04:05:00|26.61|26.31|26.59|26.29|26.71|26.41|26.59|26.29|136
1627531800000|2021-07-29 04:10:00|26.6|26.3|26.67|26.37|26.69|26.39|26.54|26.24|118
1627532100000|2021-07-29 04:15:00|26.68|26.38|26.76|26.46|26.78|26.48|26.67|26.37|84
1627532400000|2021-07-29 04:20:00|26.75|26.45|26.73|26.43|26.77|26.47|26.73|26.43|71
1627532700000|2021-07-29 04:25:00|26.74|26.44|26.85|26.55|26.87|26.57|26.73|26.43|130
1627533000000|2021-07-29 04:30:00|26.86|26.56|26.73|26.43|26.87|26.57|26.7|26.4|145
1627533300000|2021-07-29 04:35:00|26.74|26.44|26.88|26.58|26.88|26.58|26.74|26.44|101
1627533600000|2021-07-29 04:40:00|26.89|26.59|26.89|26.59|26.9|26.6|26.85|26.55|79
1627533900000|2021-07-29 04:45:00|26.9|26.6|26.9|26.6|26.99|26.69|26.88|26.58|103
1627534200000|2021-07-29 04:50:00|26.89|26.59|26.89|26.59|26.91|26.61|26.85|26.55|65
1627534500000|2021-07-29 04:55:00|26.88|26.58|26.83|26.53|26.91|26.61|26.81|26.51|64
1627534800000|2021-07-29 05:00:00|26.84|26.54|26.74|26.44|26.85|26.55|26.7|26.4|109
1627535100000|2021-07-29 05:05:00|26.75|26.45|26.7|26.4|26.78|26.48|26.67|26.37|101
1627535400000|2021-07-29 05:10:00|26.71|26.41|26.72|26.42|26.74|26.44|26.69|26.39|104
1627535700000|2021-07-29 05:15:00|26.71|26.41|26.78|26.48|26.8|26.5|26.68|26.38|123
1627536000000|2021-07-29 05:20:00|26.77|26.47|26.76|26.46|26.79|26.49|26.75|26.45|88
1627536300000|2021-07-29 05:25:00|26.75|26.45|26.77|26.47|26.78|26.48|26.74|26.44|83
1627536600000|2021-07-29 05:30:00|26.78|26.48|26.84|26.54|26.85|26.55|26.75|26.45|69
1627536900000|2021-07-29 05:35:00|26.83|26.53|26.85|26.55|26.86|26.56|26.81|26.51|103
1627537200000|2021-07-29 05:40:00|26.86|26.56|26.97|26.67|27|26.7|26.85|26.55|142
1627537500000|2021-07-29 05:45:00|26.96|26.66|26.86|26.56|26.97|26.67|26.86|26.56|140
1627537800000|2021-07-29 05:50:00|26.87|26.57|26.94|26.64|26.95|26.65|26.86|26.56|78
1627538100000|2021-07-29 05:55:00|26.95|26.65|27|26.7|27.01|26.71|26.93|26.63|82
1627538400000|2021-07-29 06:00:00|27.01|26.71|26.97|26.67|27.01|26.71|26.95|26.65|89
1627538700000|2021-07-29 06:05:00|26.96|26.66|26.94|26.64|26.99|26.69|26.92|26.62|77
1627539000000|2021-07-29 06:10:00|26.93|26.63|26.92|26.62|26.97|26.67|26.91|26.61|110
1627539300000|2021-07-29 06:15:00|26.91|26.61|26.91|26.61|26.96|26.66|26.88|26.58|126
1627539600000|2021-07-29 06:20:00|26.9|26.6|26.9|26.6|26.92|26.62|26.85|26.55|111
1627539900000|2021-07-29 06:25:00|26.89|26.59|26.86|26.56|26.9|26.6|26.85|26.55|104
1627540200000|2021-07-29 06:30:00|26.87|26.57|26.96|26.66|26.96|26.66|26.86|26.56|88
1627540500000|2021-07-29 06:35:00|26.95|26.65|26.92|26.62|26.97|26.67|26.92|26.62|46
1627540800000|2021-07-29 06:40:00|26.91|26.61|26.89|26.59|26.91|26.61|26.86|26.56|105
1627541100000|2021-07-29 06:45:00|26.88|26.58|26.88|26.58|26.94|26.64|26.86|26.56|73
1627541400000|2021-07-29 06:50:00|26.87|26.57|26.93|26.63|26.93|26.63|26.85|26.55|69
1627541700000|2021-07-29 06:55:00|26.92|26.62|26.88|26.58|26.92|26.62|26.8|26.5|115
1627542000000|2021-07-29 07:00:00|26.87|26.57|26.82|26.52|26.87|26.57|26.74|26.44|109
1627542300000|2021-07-29 07:05:00|26.81|26.51|26.82|26.52|26.84|26.54|26.79|26.49|86
1627542600000|2021-07-29 07:10:00|26.83|26.53|26.87|26.57|26.87|26.57|26.8|26.5|97
1627542900000|2021-07-29 07:15:00|26.88|26.58|26.82|26.52|26.88|26.58|26.82|26.52|93
1627543200000|2021-07-29 07:20:00|26.81|26.51|26.82|26.52|26.84|26.54|26.77|26.47|112
1627543500000|2021-07-29 07:25:00|26.83|26.53|26.84|26.54|26.86|26.56|26.8|26.5|58
1627543800000|2021-07-29 07:30:00|26.83|26.53|26.78|26.48|26.84|26.54|26.77|26.47|82
1627544100000|2021-07-29 07:35:00|26.79|26.49|26.71|26.41|26.79|26.49|26.71|26.41|59
1627544400000|2021-07-29 07:40:00|26.72|26.42|26.77|26.47|26.78|26.48|26.71|26.41|88
1627544700000|2021-07-29 07:45:00|26.76|26.46|26.75|26.45|26.77|26.47|26.71|26.41|76
1627545000000|2021-07-29 07:50:00|26.74|26.44|26.75|26.45|26.75|26.45|26.71|26.41|38
1627545300000|2021-07-29 07:55:00|26.74|26.44|26.71|26.41|26.75|26.45|26.65|26.35|66
1627545600000|2021-07-29 08:00:00|26.7|26.4|26.81|26.51|26.82|26.52|26.67|26.37|117
1627545900000|2021-07-29 08:05:00|26.82|26.52|26.68|26.38|26.82|26.52|26.68|26.38|113
1627546200000|2021-07-29 08:10:00|26.67|26.37|26.71|26.41|26.71|26.41|26.66|26.36|59
1627546500000|2021-07-29 08:15:00|26.7|26.4|26.7|26.4|26.74|26.44|26.68|26.38|58
1627546800000|2021-07-29 08:20:00|26.69|26.39|26.69|26.39|26.71|26.41|26.66|26.36|71
1627547100000|2021-07-29 08:25:00|26.7|26.4|26.72|26.42|26.73|26.43|26.67|26.37|45
1627547400000|2021-07-29 08:30:00|26.73|26.43|26.7|26.4|26.74|26.44|26.68|26.38|58
1627547700000|2021-07-29 08:35:00|26.69|26.39|26.73|26.43|26.73|26.43|26.66|26.36|83
1627548000000|2021-07-29 08:40:00|26.72|26.42|26.8|26.5|26.82|26.52|26.72|26.42|73
1627548300000|2021-07-29 08:45:00|26.81|26.51|26.8|26.5|26.87|26.57|26.8|26.5|134
1627548600000|2021-07-29 08:50:00|26.81|26.51|26.79|26.49|26.82|26.52|26.77|26.47|69
1627548900000|2021-07-29 08:55:00|26.78|26.48|26.75|26.45|26.81|26.51|26.74|26.44|78
1627549200000|2021-07-29 09:00:00|26.76|26.46|26.82|26.52|26.84|26.54|26.76|26.46|76
1627549500000|2021-07-29 09:05:00|26.81|26.51|26.83|26.53|26.83|26.53|26.81|26.51|37
1627549800000|2021-07-29 09:10:00|26.84|26.54|26.86|26.56|26.92|26.62|26.83|26.53|106
1627550100000|2021-07-29 09:15:00|26.87|26.57|26.95|26.65|26.95|26.65|26.84|26.54|103
1627550400000|2021-07-29 09:20:00|26.96|26.66|26.94|26.64|26.98|26.68|26.92|26.62|51
1627550700000|2021-07-29 09:25:00|26.95|26.65|27|26.7|27.01|26.71|26.93|26.63|66
1627551000000|2021-07-29 09:30:00|27.01|26.71|27.02|26.72|27.04|26.74|26.96|26.66|102
1627551300000|2021-07-29 09:35:00|27.01|26.71|27.04|26.74|27.05|26.75|27|26.7|76
1627551600000|2021-07-29 09:40:00|27.05|26.75|27.12|26.82|27.13|26.83|27.03|26.73|131
1627551900000|2021-07-29 09:45:00|27.13|26.83|27.18|26.88|27.18|26.88|27.08|26.78|142
1627552200000|2021-07-29 09:50:00|27.19|26.89|27.04|26.74|27.19|26.89|27.03|26.73|119
1627552500000|2021-07-29 09:55:00|27.05|26.75|27.13|26.83|27.13|26.83|27.03|26.73|101
1627552800000|2021-07-29 10:00:00|27.14|26.84|27.08|26.78|27.15|26.85|27|26.7|153
1627553100000|2021-07-29 10:05:00|27.09|26.79|27.03|26.73|27.1|26.8|27.02|26.72|77
1627553400000|2021-07-29 10:10:00|27.02|26.72|27.03|26.73|27.05|26.75|27.02|26.72|102
1627553700000|2021-07-29 10:15:00|27.02|26.72|27.03|26.73|27.07|26.77|27.02|26.72|88
1627554000000|2021-07-29 10:20:00|27.04|26.74|27.01|26.71|27.06|26.76|26.99|26.69|78
1627554300000|2021-07-29 10:25:00|27|26.7|26.97|26.67|27|26.7|26.97|26.67|82
1627554600000|2021-07-29 10:30:00|26.98|26.68|27.03|26.73|27.03|26.73|26.97|26.67|86
1627554900000|2021-07-29 10:35:00|27.02|26.72|27.01|26.71|27.04|26.74|26.97|26.67|54
1627555200000|2021-07-29 10:40:00|27|26.7|26.93|26.63|27.01|26.71|26.93|26.63|112
1627555500000|2021-07-29 10:45:00|26.94|26.64|26.97|26.67|26.98|26.68|26.92|26.62|116
1627555800000|2021-07-29 10:50:00|26.98|26.68|27.02|26.72|27.02|26.72|26.97|26.67|123
1627556100000|2021-07-29 10:55:00|27.01|26.71|26.99|26.69|27.04|26.74|26.98|26.68|95
1627556400000|2021-07-29 11:00:00|26.98|26.68|27.07|26.77|27.07|26.77|26.98|26.68|139
1627556700000|2021-07-29 11:05:00|27.08|26.78|27.08|26.78|27.15|26.85|27.05|26.75|98
1627557000000|2021-07-29 11:10:00|27.07|26.77|27.07|26.77|27.09|26.79|27.05|26.75|47
1627557300000|2021-07-29 11:15:00|27.06|26.76|27.05|26.75|27.08|26.78|27.03|26.73|80
1627557600000|2021-07-29 11:20:00|27.06|26.76|27.1|26.8|27.12|26.82|27.05|26.75|75
1627557900000|2021-07-29 11:25:00|27.11|26.81|27.1|26.8|27.12|26.82|27.08|26.78|70
1627558200000|2021-07-29 11:30:00|27.11|26.81|27.04|26.74|27.11|26.81|27.03|26.73|80
1627558500000|2021-07-29 11:35:00|27.05|26.75|26.89|26.59|27.05|26.75|26.89|26.59|119
1627558800000|2021-07-29 11:40:00|26.9|26.6|26.75|26.45|26.9|26.6|26.75|26.45|153
1627559100000|2021-07-29 11:45:00|26.76|26.46|26.73|26.43|26.77|26.47|26.62|26.32|156
1627559400000|2021-07-29 11:50:00|26.74|26.44|26.75|26.45|26.78|26.48|26.69|26.39|134
1627559700000|2021-07-29 11:55:00|26.76|26.46|26.71|26.41|26.76|26.46|26.69|26.39|110
1627560000000|2021-07-29 12:00:00|26.72|26.42|26.7|26.4|26.74|26.44|26.65|26.35|166
1627560300000|2021-07-29 12:05:00|26.69|26.39|26.63|26.33|26.7|26.4|26.62|26.32|73
1627560600000|2021-07-29 12:10:00|26.64|26.34|26.67|26.37|26.72|26.42|26.63|26.33|112
1627560900000|2021-07-29 12:15:00|26.66|26.36|26.68|26.38|26.71|26.41|26.65|26.35|81
1627561200000|2021-07-29 12:20:00|26.69|26.39|26.7|26.4|26.76|26.46|26.68|26.38|86
1627561500000|2021-07-29 12:25:00|26.71|26.41|26.78|26.48|26.78|26.48|26.67|26.37|162
1627561800000|2021-07-29 12:30:00|26.79|26.49|26.73|26.43|26.84|26.54|26.72|26.42|104
1627562100000|2021-07-29 12:35:00|26.74|26.44|26.72|26.42|26.75|26.45|26.67|26.37|95
1627562400000|2021-07-29 12:40:00|26.71|26.41|26.75|26.45|26.76|26.46|26.7|26.4|111
1627562700000|2021-07-29 12:45:00|26.74|26.44|26.78|26.48|26.81|26.51|26.73|26.43|85
1627563000000|2021-07-29 12:50:00|26.79|26.49|26.75|26.45|26.8|26.5|26.74|26.44|75
1627563300000|2021-07-29 12:55:00|26.76|26.46|26.8|26.5|26.81|26.51|26.75|26.45|58
1627563600000|2021-07-29 13:00:00|26.79|26.49|26.83|26.53|26.84|26.54|26.76|26.46|89
1627563900000|2021-07-29 13:05:00|26.84|26.54|26.92|26.62|26.94|26.64|26.83|26.53|109
1627564200000|2021-07-29 13:10:00|26.93|26.63|27.02|26.72|27.03|26.73|26.92|26.62|78
1627564500000|2021-07-29 13:15:00|27.03|26.73|27.06|26.76|27.07|26.77|26.99|26.69|149
1627564800000|2021-07-29 13:20:00|27.07|26.77|27.06|26.76|27.13|26.83|27.05|26.75|107
1627565100000|2021-07-29 13:25:00|27.07|26.77|27.08|26.78|27.11|26.81|27.04|26.74|77
1627565400000|2021-07-29 13:30:00|27.07|26.77|27.14|26.84|27.17|26.87|27.06|26.76|86
1627565700000|2021-07-29 13:35:00|27.15|26.85|27.07|26.77|27.15|26.85|27.03|26.73|111
1627566000000|2021-07-29 13:40:00|27.08|26.78|27.1|26.8|27.11|26.81|27.06|26.76|109
1627566300000|2021-07-29 13:45:00|27.11|26.81|27.04|26.74|27.11|26.81|27.03|26.73|54
1627566600000|2021-07-29 13:50:00|27.05|26.75|27.05|26.75|27.06|26.76|27|26.7|86
1627566900000|2021-07-29 13:55:00|27.06|26.76|27.07|26.77|27.08|26.78|27.05|26.75|56
1627567200000|2021-07-29 14:00:00|27.08|26.78|27.13|26.83|27.14|26.84|27.07|26.77|94
1627567500000|2021-07-29 14:05:00|27.12|26.82|27.12|26.82|27.15|26.85|27.11|26.81|69
1627567800000|2021-07-29 14:10:00|27.11|26.81|27.12|26.82|27.15|26.85|27.08|26.78|75
1627568100000|2021-07-29 14:15:00|27.13|26.83|26.98|26.68|27.14|26.84|26.97|26.67|114
1627568400000|2021-07-29 14:20:00|26.99|26.69|27|26.7|27.03|26.73|26.92|26.62|142
1627568700000|2021-07-29 14:25:00|27.01|26.71|27.04|26.74|27.08|26.78|27|26.7|100
1627569000000|2021-07-29 14:30:00|27.05|26.75|26.99|26.69|27.21|26.91|26.99|26.69|180
1627569300000|2021-07-29 14:35:00|27|26.7|27.11|26.81|27.11|26.81|26.99|26.69|130
1627569600000|2021-07-29 14:40:00|27.1|26.8|27.14|26.84|27.16|26.86|27.09|26.79|131
1627569900000|2021-07-29 14:45:00|27.15|26.85|27.14|26.84|27.15|26.85|27.12|26.82|66
1627570200000|2021-07-29 14:50:00|27.15|26.85|27.17|26.87|27.18|26.88|27.13|26.83|117
1627570500000|2021-07-29 14:55:00|27.18|26.88|27.2|26.9|27.25|26.95|27.17|26.87|95
1627570800000|2021-07-29 15:00:00|27.21|26.91|27.21|26.91|27.22|26.92|27.19|26.89|87
1627571100000|2021-07-29 15:05:00|27.22|26.92|27.25|26.95|27.26|26.96|27.21|26.91|112
1627571400000|2021-07-29 15:10:00|27.24|26.94|27.21|26.91|27.29|26.99|27.2|26.9|128
1627571700000|2021-07-29 15:15:00|27.22|26.92|27.25|26.95|27.29|26.99|27.15|26.85|182
1627572000000|2021-07-29 15:20:00|27.26|26.96|27.29|26.99|27.3|27|27.25|26.95|102
1627572300000|2021-07-29 15:25:00|27.28|26.98|27.31|27.01|27.34|27.04|27.27|26.97|130
1627572600000|2021-07-29 15:30:00|27.3|27|27.32|27.02|27.37|27.07|27.25|26.95|165
1627572900000|2021-07-29 15:35:00|27.31|27.01|27.32|27.02|27.36|27.06|27.29|26.99|142
1627573200000|2021-07-29 15:40:00|27.33|27.03|27.32|27.02|27.38|27.08|27.31|27.01|113
1627573500000|2021-07-29 15:45:00|27.31|27.01|27.38|27.08|27.38|27.08|27.3|27|84
1627573800000|2021-07-29 15:50:00|27.39|27.09|27.39|27.09|27.4|27.1|27.35|27.05|61
1627574100000|2021-07-29 15:55:00|27.38|27.08|27.35|27.05|27.4|27.1|27.33|27.03|110
1627574400000|2021-07-29 16:00:00|27.34|27.04|27.37|27.07|27.43|27.13|27.3|27|139
1627574700000|2021-07-29 16:05:00|27.36|27.06|27.33|27.03|27.4|27.1|27.32|27.02|98
1627575000000|2021-07-29 16:10:00|27.32|27.02|27.3|27|27.34|27.04|27.26|26.96|83
1627575300000|2021-07-29 16:15:00|27.29|26.99|27.41|27.11|27.42|27.12|27.29|26.99|108
1627575600000|2021-07-29 16:20:00|27.42|27.12|27.4|27.1|27.43|27.13|27.38|27.08|115
1627575900000|2021-07-29 16:25:00|27.39|27.09|27.36|27.06|27.39|27.09|27.34|27.04|90
1627576200000|2021-07-29 16:30:00|27.37|27.07|27.3|27|27.39|27.09|27.3|27|68
1627576500000|2021-07-29 16:35:00|27.31|27.01|27.22|26.92|27.31|27.01|27.21|26.91|78
1627576800000|2021-07-29 16:40:00|27.21|26.91|27.22|26.92|27.22|26.92|27.19|26.89|98
1627577100000|2021-07-29 16:45:00|27.21|26.91|27.14|26.84|27.21|26.91|27.12|26.82|71
1627577400000|2021-07-29 16:50:00|27.13|26.83|27.13|26.83|27.17|26.87|27.07|26.77|92
1627577700000|2021-07-29 16:55:00|27.14|26.84|27.12|26.82|27.15|26.85|27.1|26.8|113
1627578000000|2021-07-29 17:00:00|27.11|26.81|27.15|26.85|27.18|26.88|27.11|26.81|85
1627578300000|2021-07-29 17:05:00|27.16|26.86|27.23|26.93|27.23|26.93|27.14|26.84|78
1627578600000|2021-07-29 17:10:00|27.22|26.92|27.27|26.97|27.28|26.98|27.22|26.92|64
1627578900000|2021-07-29 17:15:00|27.28|26.98|27.24|26.94|27.3|27|27.23|26.93|53
1627579200000|2021-07-29 17:20:00|27.25|26.95|27.28|26.98|27.28|26.98|27.21|26.91|82
1627579500000|2021-07-29 17:25:00|27.27|26.97|27.26|26.96|27.27|26.97|27.2|26.9|69
1627579800000|2021-07-29 17:30:00|27.27|26.97|27.24|26.94|27.28|26.98|27.22|26.92|70
1627580100000|2021-07-29 17:35:00|27.23|26.93|27.23|26.93|27.26|26.96|27.21|26.91|91
1627580400000|2021-07-29 17:40:00|27.22|26.92|27.24|26.94|27.25|26.95|27.21|26.91|37
1627580700000|2021-07-29 17:45:00|27.25|26.95|27.28|26.98|27.32|27.02|27.25|26.95|62
1627581000000|2021-07-29 17:50:00|27.29|26.99|27.32|27.02|27.33|27.03|27.28|26.98|64
1627581300000|2021-07-29 17:55:00|27.33|27.03|27.21|26.91|27.34|27.04|27.2|26.9|82
1627581600000|2021-07-29 18:00:00|27.22|26.92|27.27|26.97|27.29|26.99|27.2|26.9|82
1627581900000|2021-07-29 18:05:00|27.28|26.98|27.28|26.98|27.32|27.02|27.27|26.97|74
1627582200000|2021-07-29 18:10:00|27.29|26.99|27.2|26.9|27.29|26.99|27.2|26.9|85
1627582500000|2021-07-29 18:15:00|27.21|26.91|27.15|26.85|27.21|26.91|27.11|26.81|81
1627582800000|2021-07-29 18:20:00|27.16|26.86|27.09|26.79|27.16|26.86|27.09|26.79|74
1627583100000|2021-07-29 18:25:00|27.1|26.8|27.13|26.83|27.23|26.93|27.1|26.8|125
1627583400000|2021-07-29 18:30:00|27.12|26.82|27.01|26.71|27.17|26.87|26.97|26.67|146
1627583700000|2021-07-29 18:35:00|27.02|26.72|27.05|26.75|27.05|26.75|27.01|26.71|75
1627584000000|2021-07-29 18:40:00|27.04|26.74|26.98|26.68|27.04|26.74|26.97|26.67|89
1627584300000|2021-07-29 18:45:00|26.99|26.69|27.04|26.74|27.04|26.74|26.99|26.69|44
1627584600000|2021-07-29 18:50:00|27.03|26.73|27.02|26.72|27.04|26.74|26.99|26.69|72
1627584900000|2021-07-29 18:55:00|27.01|26.71|27.04|26.74|27.06|26.76|26.97|26.67|55
1627585200000|2021-07-29 19:00:00|27.03|26.73|27|26.7|27.04|26.74|26.98|26.68|52
1627585500000|2021-07-29 19:05:00|26.99|26.69|26.95|26.65|26.99|26.69|26.94|26.64|52
1627585800000|2021-07-29 19:10:00|26.94|26.64|27.02|26.72|27.04|26.74|26.94|26.64|71
1627586100000|2021-07-29 19:15:00|27.01|26.71|26.95|26.65|27.03|26.73|26.94|26.64|63
1627586400000|2021-07-29 19:20:00|26.94|26.64|26.94|26.64|26.96|26.66|26.92|26.62|43
1627586700000|2021-07-29 19:25:00|26.93|26.63|26.93|26.63|26.94|26.64|26.89|26.59|67
1627587000000|2021-07-29 19:30:00|26.92|26.62|26.95|26.65|26.98|26.68|26.91|26.61|84
1627587300000|2021-07-29 19:35:00|26.96|26.66|26.91|26.61|26.97|26.67|26.89|26.59|107
1627587600000|2021-07-29 19:40:00|26.92|26.62|26.91|26.61|26.93|26.63|26.9|26.6|58
1627587900000|2021-07-29 19:45:00|26.92|26.62|27.04|26.74|27.05|26.75|26.91|26.61|64
1627588200000|2021-07-29 19:50:00|27.05|26.75|26.99|26.69|27.06|26.76|26.98|26.68|105
1627588500000|2021-07-29 19:55:00|27|26.7|26.99|26.69|27.02|26.72|26.97|26.67|100
1627588800000|2021-07-29 20:00:00|26.98|26.68|26.96|26.66|27|26.7|26.96|26.66|69
1627589100000|2021-07-29 20:05:00|26.97|26.67|26.99|26.69|27.01|26.71|26.96|26.66|55
1627589400000|2021-07-29 20:10:00|26.98|26.68|27.06|26.76|27.11|26.81|26.97|26.67|110
1627589700000|2021-07-29 20:15:00|27.05|26.75|27.03|26.73|27.09|26.79|27|26.7|117
1627590000000|2021-07-29 20:20:00|27.04|26.74|27.09|26.79|27.09|26.79|27.03|26.73|102
1627590300000|2021-07-29 20:25:00|27.1|26.8|27.09|26.79|27.1|26.8|27.07|26.77|75
1627590600000|2021-07-29 20:30:00|27.08|26.78|27.12|26.82|27.14|26.84|27.08|26.78|94
1627590900000|2021-07-29 20:35:00|27.13|26.83|27.16|26.86|27.17|26.87|27.12|26.82|28
1627591200000|2021-07-29 20:40:00|27.15|26.85|27.11|26.81|27.16|26.86|27.09|26.79|75
1627591500000|2021-07-29 20:45:00|27.1|26.8|27.08|26.78|27.11|26.81|27.05|26.75|57
1627591800000|2021-07-29 20:50:00|27.07|26.77|27.08|26.78|27.09|26.79|27.05|26.75|61
1627592100000|2021-07-29 20:55:00|27.09|26.79|27.08|26.78|27.1|26.8|27.05|26.75|72
1627592400000|2021-07-29 21:00:00|27.09|26.79|27.1|26.8|27.13|26.83|27.09|26.79|28
1627592700000|2021-07-29 21:05:00|27.09|26.79|27.06|26.76|27.12|26.82|27.05|26.75|52
1627593000000|2021-07-29 21:10:00|27.07|26.77|27.1|26.8|27.11|26.81|27.06|26.76|40
1627593300000|2021-07-29 21:15:00|27.11|26.81|27.08|26.78|27.11|26.81|27.08|26.78|26
1627593600000|2021-07-29 21:20:00|27.07|26.77|27|26.7|27.07|26.77|27|26.7|56
1627593900000|2021-07-29 21:25:00|27.01|26.71|26.96|26.66|27.01|26.71|26.95|26.65|26
1627594200000|2021-07-29 21:30:00|26.97|26.67|26.91|26.61|26.98|26.68|26.9|26.6|85
1627594500000|2021-07-29 21:35:00|26.92|26.62|26.92|26.62|26.94|26.64|26.82|26.52|85
1627594800000|2021-07-29 21:40:00|26.91|26.61|26.92|26.62|26.93|26.63|26.9|26.6|22
1627595100000|2021-07-29 21:45:00|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|43
1627595400000|2021-07-29 21:50:00|26.9|26.6|26.83|26.53|26.91|26.61|26.81|26.51|68
1627595700000|2021-07-29 21:55:00|26.84|26.54|26.86|26.56|26.86|26.56|26.83|26.53|41
1627596000000|2021-07-29 22:00:00|26.87|26.57|26.87|26.57|26.87|26.57|26.83|26.53|65
1627596300000|2021-07-29 22:05:00|26.88|26.58|27.03|26.73|27.04|26.74|26.87|26.57|144
1627596600000|2021-07-29 22:10:00|27.02|26.72|27.02|26.72|27.1|26.8|27.02|26.72|93
1627596900000|2021-07-29 22:15:00|27.03|26.73|27.03|26.73|27.04|26.74|26.98|26.68|95
1627597200000|2021-07-29 22:20:00|27.04|26.74|27.02|26.72|27.04|26.74|27|26.7|72
1627597500000|2021-07-29 22:25:00|27.03|26.73|27.06|26.76|27.06|26.76|27.01|26.71|70
1627597800000|2021-07-29 22:30:00|27.07|26.77|27.06|26.76|27.11|26.81|27.05|26.75|100
1627598100000|2021-07-29 22:35:00|27.05|26.75|27.06|26.76|27.08|26.78|27.03|26.73|60
1627598400000|2021-07-29 22:40:00|27.07|26.77|27.02|26.72|27.07|26.77|27.01|26.71|58
1627598700000|2021-07-29 22:45:00|27.01|26.71|27.1|26.8|27.12|26.82|27.01|26.71|82
1627599000000|2021-07-29 22:50:00|27.11|26.81|27.19|26.89|27.2|26.9|27.08|26.78|51
1627599300000|2021-07-29 22:55:00|27.2|26.9|27.26|26.96|27.27|26.97|27.2|26.9|79
1627599600000|2021-07-29 23:00:00|27.27|26.97|27.29|26.99|27.34|27.04|27.18|26.88|102
1627599900000|2021-07-29 23:05:00|27.3|27|27.4|27.1|27.41|27.11|27.29|26.99|77
1627600200000|2021-07-29 23:10:00|27.41|27.11|27.47|27.17|27.52|27.22|27.41|27.11|184
1627600500000|2021-07-29 23:15:00|27.46|27.16|27.53|27.23|27.54|27.24|27.42|27.12|205
1627600800000|2021-07-29 23:20:00|27.54|27.24|27.56|27.26|27.6|27.3|27.44|27.14|193
1627601100000|2021-07-29 23:25:00|27.57|27.27|27.62|27.32|27.63|27.33|27.51|27.21|144
1627601400000|2021-07-29 23:30:00|27.63|27.33|27.55|27.25|27.65|27.35|27.54|27.24|116
1627601700000|2021-07-29 23:35:00|27.54|27.24|27.62|27.32|27.64|27.34|27.51|27.21|136
1627602000000|2021-07-29 23:40:00|27.61|27.31|27.46|27.16|27.62|27.32|27.46|27.16|72
1627602300000|2021-07-29 23:45:00|27.45|27.15|27.3|27|27.46|27.16|27.21|26.91|158
1627602600000|2021-07-29 23:50:00|27.31|27.01|27.38|27.08|27.38|27.08|27.3|27|132
1627602900000|2021-07-29 23:55:00|27.39|27.09|27.39|27.09|27.4|27.1|27.34|27.04|113
1627603200000|2021-07-30 00:00:00|27.4|27.1|27.42|27.12|27.55|27.25|27.39|27.09|191
1627603500000|2021-07-30 00:05:00|27.41|27.11|27.28|26.98|27.45|27.15|27.28|26.98|104
1627603800000|2021-07-30 00:10:00|27.27|26.97|27.27|26.97|27.29|26.99|27.17|26.87|129
1627604100000|2021-07-30 00:15:00|27.28|26.98|27.45|27.15|27.46|27.16|27.26|26.96|117
1627604400000|2021-07-30 00:20:00|27.44|27.14|27.6|27.3|27.61|27.31|27.41|27.11|114
1627604700000|2021-07-30 00:25:00|27.59|27.29|27.69|27.39|27.7|27.4|27.58|27.28|145
1627605000000|2021-07-30 00:30:00|27.68|27.38|27.77|27.47|27.77|27.47|27.68|27.38|86
1627605300000|2021-07-30 00:35:00|27.78|27.48|27.94|27.64|27.99|27.69|27.77|27.47|157
1627605600000|2021-07-30 00:40:00|27.95|27.65|27.98|27.68|28|27.7|27.79|27.49|195
1627605900000|2021-07-30 00:45:00|27.97|27.67|28.09|27.79|28.1|27.8|27.87|27.57|136
1627606200000|2021-07-30 00:50:00|28.1|27.8|28.13|27.83|28.18|27.88|28.05|27.75|184
1627606500000|2021-07-30 00:55:00|28.14|27.84|28.15|27.85|28.16|27.86|28.13|27.83|80
1627606800000|2021-07-30 01:00:00|28.16|27.86|28.07|27.77|28.22|27.92|27.99|27.69|154
1627607100000|2021-07-30 01:05:00|28.06|27.76|28.08|27.78|28.09|27.79|28.02|27.72|71
1627607400000|2021-07-30 01:10:00|28.09|27.79|28.16|27.86|28.17|27.87|28.05|27.75|106
1627607700000|2021-07-30 01:15:00|28.15|27.85|28.1|27.8|28.16|27.86|28.04|27.74|133
1627608000000|2021-07-30 01:20:00|28.09|27.79|28.14|27.84|28.16|27.86|28.05|27.75|132
1627608300000|2021-07-30 01:25:00|28.13|27.83|28.05|27.75|28.13|27.83|28.03|27.73|115
1627608600000|2021-07-30 01:30:00|28.04|27.74|28.17|27.87|28.22|27.92|28.04|27.74|178
1627608900000|2021-07-30 01:35:00|28.18|27.88|28.26|27.96|28.26|27.96|28.16|27.86|82
1627609200000|2021-07-30 01:40:00|28.25|27.95|28.36|28.06|28.43|28.13|28.23|27.93|132
1627609500000|2021-07-30 01:45:00|28.35|28.05|28.4|28.1|28.43|28.13|28.33|28.03|164
1627609800000|2021-07-30 01:50:00|28.39|28.09|28.38|28.08|28.4|28.1|28.37|28.07|78
1627610100000|2021-07-30 01:55:00|28.39|28.09|28.4|28.1|28.41|28.11|28.37|28.07|70
1627610400000|2021-07-30 02:00:00|28.41|28.11|28.49|28.19|28.53|28.23|28.38|28.08|96
1627610700000|2021-07-30 02:05:00|28.5|28.2|28.64|28.34|28.66|28.36|28.49|28.19|167
1627611000000|2021-07-30 02:10:00|28.63|28.33|28.58|28.28|28.67|28.37|28.58|28.28|94
1627611300000|2021-07-30 02:15:00|28.59|28.29|28.36|28.06|28.59|28.29|28.34|28.04|150
1627611600000|2021-07-30 02:20:00|28.35|28.05|28.44|28.14|28.48|28.18|28.35|28.05|156
1627611900000|2021-07-30 02:25:00|28.43|28.13|28.45|28.15|28.48|28.18|28.42|28.12|102
1627612200000|2021-07-30 02:30:00|28.46|28.16|28.45|28.15|28.5|28.2|28.44|28.14|64
1627612500000|2021-07-30 02:35:00|28.44|28.14|28.38|28.08|28.45|28.15|28.37|28.07|57
1627612800000|2021-07-30 02:40:00|28.39|28.09|28.35|28.05|28.47|28.17|28.35|28.05|115
1627613100000|2021-07-30 02:45:00|28.34|28.04|28.24|27.94|28.37|28.07|28.24|27.94|140
1627613400000|2021-07-30 02:50:00|28.23|27.93|28.19|27.89|28.31|28.01|28.17|27.87|124
1627613700000|2021-07-30 02:55:00|28.18|27.88|28.22|27.92|28.23|27.93|28.17|27.87|99
1627614000000|2021-07-30 03:00:00|28.23|27.93|28.25|27.95|28.31|28.01|28.21|27.91|107
1627614300000|2021-07-30 03:05:00|28.26|27.96|28.29|27.99|28.33|28.03|28.26|27.96|84
1627614600000|2021-07-30 03:10:00|28.3|28|28.27|27.97|28.31|28.01|28.25|27.95|70
1627614900000|2021-07-30 03:15:00|28.28|27.98|28.3|28|28.31|28.01|28.25|27.95|111
1627615200000|2021-07-30 03:20:00|28.29|27.99|28.22|27.92|28.29|27.99|28.21|27.91|79
1627615500000|2021-07-30 03:25:00|28.23|27.93|28.26|27.96|28.27|27.97|28.22|27.92|70
1627615800000|2021-07-30 03:30:00|28.27|27.97|28.16|27.86|28.31|28.01|28.14|27.84|114
1627616100000|2021-07-30 03:35:00|28.15|27.85|28.18|27.88|28.18|27.88|28.12|27.82|88
1627616400000|2021-07-30 03:40:00|28.17|27.87|28.2|27.9|28.23|27.93|28.16|27.86|124
1627616700000|2021-07-30 03:45:00|28.19|27.89|28.15|27.85|28.22|27.92|28.13|27.83|71
1627617000000|2021-07-30 03:50:00|28.14|27.84|28.1|27.8|28.15|27.85|28.08|27.78|121
1627617300000|2021-07-30 03:55:00|28.09|27.79|28.09|27.79|28.11|27.81|28.06|27.76|68
1627617600000|2021-07-30 04:00:00|28.1|27.8|28.23|27.93|28.29|27.99|28.09|27.79|104
1627617900000|2021-07-30 04:05:00|28.22|27.92|28.22|27.92|28.24|27.94|28.21|27.91|67
1627618200000|2021-07-30 04:10:00|28.21|27.91|28.23|27.93|28.23|27.93|28.18|27.88|111
1627618500000|2021-07-30 04:15:00|28.22|27.92|28.13|27.83|28.22|27.92|28.13|27.83|64
1627618800000|2021-07-30 04:20:00|28.12|27.82|28.13|27.83|28.14|27.84|28.09|27.79|86
1627619100000|2021-07-30 04:25:00|28.12|27.82|28.03|27.73|28.12|27.82|28.03|27.73|74
1627619400000|2021-07-30 04:30:00|28.02|27.72|28.01|27.71|28.04|27.74|28|27.7|94
1627619700000|2021-07-30 04:35:00|28.02|27.72|27.89|27.59|28.03|27.73|27.85|27.55|116
1627620000000|2021-07-30 04:40:00|27.88|27.58|27.84|27.54|27.9|27.6|27.84|27.54|101
1627620300000|2021-07-30 04:45:00|27.83|27.53|27.89|27.59|27.92|27.62|27.83|27.53|99
1627620600000|2021-07-30 04:50:00|27.88|27.58|27.85|27.55|27.91|27.61|27.8|27.5|112
1627620900000|2021-07-30 04:55:00|27.86|27.56|27.88|27.58|27.9|27.6|27.84|27.54|71
1627621200000|2021-07-30 05:00:00|27.89|27.59|27.92|27.62|27.93|27.63|27.88|27.58|56
1627621500000|2021-07-30 05:05:00|27.93|27.63|27.89|27.59|27.95|27.65|27.89|27.59|75
1627621800000|2021-07-30 05:10:00|27.9|27.6|27.86|27.56|27.9|27.6|27.86|27.56|85
1627622100000|2021-07-30 05:15:00|27.85|27.55|27.86|27.56|27.86|27.56|27.77|27.47|126
1627622400000|2021-07-30 05:20:00|27.85|27.55|27.86|27.56|27.9|27.6|27.85|27.55|94
1627622700000|2021-07-30 05:25:00|27.85|27.55|27.78|27.48|27.85|27.55|27.76|27.46|125
1627623000000|2021-07-30 05:30:00|27.79|27.49|27.83|27.53|27.85|27.55|27.78|27.48|89
1627623300000|2021-07-30 05:35:00|27.82|27.52|27.86|27.56|27.9|27.6|27.82|27.52|85
1627623600000|2021-07-30 05:40:00|27.87|27.57|27.88|27.58|27.91|27.61|27.83|27.53|93
1627623900000|2021-07-30 05:45:00|27.89|27.59|27.86|27.56|27.89|27.59|27.81|27.51|66
1627624200000|2021-07-30 05:50:00|27.87|27.57|27.92|27.62|27.94|27.64|27.87|27.57|102
1627624500000|2021-07-30 05:55:00|27.91|27.61|27.89|27.59|27.92|27.62|27.86|27.56|99
1627624800000|2021-07-30 06:00:00|27.88|27.58|27.93|27.63|27.96|27.66|27.87|27.57|110
1627625100000|2021-07-30 06:05:00|27.92|27.62|27.97|27.67|28|27.7|27.92|27.62|92
1627625400000|2021-07-30 06:10:00|27.96|27.66|27.95|27.65|27.96|27.66|27.84|27.54|134
1627625700000|2021-07-30 06:15:00|27.94|27.64|27.96|27.66|27.98|27.68|27.91|27.61|129
1627626000000|2021-07-30 06:20:00|27.97|27.67|28.02|27.72|28.03|27.73|27.95|27.65|96
1627626300000|2021-07-30 06:25:00|28.03|27.73|28.06|27.76|28.07|27.77|28.02|27.72|70
1627626600000|2021-07-30 06:30:00|28.07|27.77|28.05|27.75|28.11|27.81|28.04|27.74|83
1627626900000|2021-07-30 06:35:00|28.06|27.76|28.15|27.85|28.16|27.86|28.04|27.74|120
1627627200000|2021-07-30 06:40:00|28.16|27.86|28.12|27.82|28.17|27.87|28.1|27.8|94
1627627500000|2021-07-30 06:45:00|28.13|27.83|28.04|27.74|28.14|27.84|28.03|27.73|102
1627627800000|2021-07-30 06:50:00|28.05|27.75|28.11|27.81|28.11|27.81|28.04|27.74|83
1627628100000|2021-07-30 06:55:00|28.1|27.8|28.28|27.98|28.3|28|28.09|27.79|119
1627628400000|2021-07-30 07:00:00|28.27|27.97|28.12|27.82|28.28|27.98|28.12|27.82|109
1627628700000|2021-07-30 07:05:00|28.11|27.81|28.13|27.83|28.16|27.86|28.11|27.81|95
1627629000000|2021-07-30 07:10:00|28.12|27.82|28.14|27.84|28.15|27.85|28.1|27.8|94
1627629300000|2021-07-30 07:15:00|28.15|27.85|28.06|27.76|28.17|27.87|28.05|27.75|118
1627629600000|2021-07-30 07:20:00|28.05|27.75|27.95|27.65|28.06|27.76|27.91|27.61|120
1627629900000|2021-07-30 07:25:00|27.94|27.64|28.03|27.73|28.06|27.76|27.94|27.64|155
1627630200000|2021-07-30 07:30:00|28.04|27.74|27.94|27.64|28.04|27.74|27.93|27.63|113
1627630500000|2021-07-30 07:35:00|27.93|27.63|27.97|27.67|28|27.7|27.93|27.63|61
1627630800000|2021-07-30 07:40:00|27.96|27.66|27.97|27.67|28|27.7|27.95|27.65|82
1627631100000|2021-07-30 07:45:00|27.96|27.66|28.04|27.74|28.05|27.75|27.93|27.63|59
1627631400000|2021-07-30 07:50:00|28.05|27.75|27.94|27.64|28.05|27.75|27.94|27.64|99
1627631700000|2021-07-30 07:55:00|27.93|27.63|28.05|27.75|28.05|27.75|27.83|27.53|123
1627632000000|2021-07-30 08:00:00|28.04|27.74|27.87|27.57|28.05|27.75|27.86|27.56|113
1627632300000|2021-07-30 08:05:00|27.86|27.56|27.86|27.56|27.87|27.57|27.82|27.52|106
1627632600000|2021-07-30 08:10:00|27.87|27.57|27.89|27.59|27.94|27.64|27.86|27.56|81
1627632900000|2021-07-30 08:15:00|27.88|27.58|27.89|27.59|27.9|27.6|27.86|27.56|54
1627633200000|2021-07-30 08:20:00|27.88|27.58|27.92|27.62|27.98|27.68|27.88|27.58|119
1627633500000|2021-07-30 08:25:00|27.91|27.61|27.89|27.59|27.92|27.62|27.86|27.56|47
1627633800000|2021-07-30 08:30:00|27.88|27.58|27.87|27.57|27.88|27.58|27.81|27.51|68
1627634100000|2021-07-30 08:35:00|27.88|27.58|27.54|27.24|27.88|27.58|27.52|27.22|182
1627634400000|2021-07-30 08:40:00|27.53|27.23|27.29|26.99|27.53|27.23|27.22|26.92|267
1627634700000|2021-07-30 08:45:00|27.3|27|27.05|26.75|27.32|27.02|27.01|26.71|225
1627635000000|2021-07-30 08:50:00|27.04|26.74|26.82|26.52|27.07|26.77|26.74|26.44|314
1627635300000|2021-07-30 08:55:00|26.83|26.53|26.99|26.69|27.01|26.71|26.83|26.53|273
1627635600000|2021-07-30 09:00:00|26.98|26.68|26.8|26.5|27.02|26.72|26.79|26.49|185
1627635900000|2021-07-30 09:05:00|26.79|26.49|26.76|26.46|26.85|26.55|26.7|26.4|212
1627636200000|2021-07-30 09:10:00|26.77|26.47|26.68|26.38|26.77|26.47|26.64|26.34|237
1627636500000|2021-07-30 09:15:00|26.69|26.39|26.7|26.4|26.77|26.47|26.65|26.35|178
1627636800000|2021-07-30 09:20:00|26.71|26.41|26.52|26.22|26.71|26.41|26.51|26.21|198
1627637100000|2021-07-30 09:25:00|26.51|26.21|26.52|26.22|26.64|26.34|26.39|26.09|214
1627637400000|2021-07-30 09:30:00|26.51|26.21|26.58|26.28|26.62|26.32|26.48|26.18|168
1627637700000|2021-07-30 09:35:00|26.59|26.29|26.52|26.22|26.6|26.3|26.48|26.18|143
1627638000000|2021-07-30 09:40:00|26.53|26.23|26.58|26.28|26.59|26.29|26.49|26.19|124
1627638300000|2021-07-30 09:45:00|26.57|26.27|26.63|26.33|26.65|26.35|26.52|26.22|184
1627638600000|2021-07-30 09:50:00|26.62|26.32|26.74|26.44|26.74|26.44|26.61|26.31|145
1627638900000|2021-07-30 09:55:00|26.75|26.45|26.78|26.48|26.79|26.49|26.69|26.39|125
1627639200000|2021-07-30 10:00:00|26.77|26.47|26.73|26.43|26.77|26.47|26.66|26.36|195
1627639500000|2021-07-30 10:05:00|26.74|26.44|26.69|26.39|26.74|26.44|26.67|26.37|145
1627639800000|2021-07-30 10:10:00|26.7|26.4|26.68|26.38|26.7|26.4|26.66|26.36|95
1627640100000|2021-07-30 10:15:00|26.67|26.37|26.62|26.32|26.68|26.38|26.56|26.26|156
1627640400000|2021-07-30 10:20:00|26.63|26.33|26.65|26.35|26.66|26.36|26.61|26.31|161
1627640700000|2021-07-30 10:25:00|26.64|26.34|26.71|26.41|26.75|26.45|26.64|26.34|107
1627641000000|2021-07-30 10:30:00|26.7|26.4|26.73|26.43|26.75|26.45|26.67|26.37|139
1627641300000|2021-07-30 10:35:00|26.72|26.42|26.72|26.42|26.74|26.44|26.69|26.39|121
1627641600000|2021-07-30 10:40:00|26.71|26.41|26.85|26.55|26.86|26.56|26.7|26.4|113
1627641900000|2021-07-30 10:45:00|26.84|26.54|26.87|26.57|26.88|26.58|26.79|26.49|102
1627642200000|2021-07-30 10:50:00|26.86|26.56|26.89|26.59|26.9|26.6|26.85|26.55|121
1627642500000|2021-07-30 10:55:00|26.9|26.6|26.84|26.54|26.9|26.6|26.83|26.53|132
1627642800000|2021-07-30 11:00:00|26.83|26.53|26.78|26.48|26.83|26.53|26.74|26.44|127
1627643100000|2021-07-30 11:05:00|26.77|26.47|26.94|26.64|26.95|26.65|26.77|26.47|135
1627643400000|2021-07-30 11:10:00|26.93|26.63|26.89|26.59|26.95|26.65|26.83|26.53|175
1627643700000|2021-07-30 11:15:00|26.88|26.58|26.85|26.55|26.94|26.64|26.83|26.53|160
1627644000000|2021-07-30 11:20:00|26.84|26.54|26.87|26.57|26.9|26.6|26.84|26.54|126
1627644300000|2021-07-30 11:25:00|26.88|26.58|26.86|26.56|26.91|26.61|26.86|26.56|101
1627644600000|2021-07-30 11:30:00|26.85|26.55|26.95|26.65|27.01|26.71|26.85|26.55|172
1627644900000|2021-07-30 11:35:00|26.96|26.66|26.94|26.64|26.99|26.69|26.91|26.61|99
1627645200000|2021-07-30 11:40:00|26.95|26.65|26.9|26.6|26.95|26.65|26.86|26.56|156
1627645500000|2021-07-30 11:45:00|26.89|26.59|26.95|26.65|27.03|26.73|26.89|26.59|149
1627645800000|2021-07-30 11:50:00|26.94|26.64|26.95|26.65|26.98|26.68|26.87|26.57|146
1627646100000|2021-07-30 11:55:00|26.94|26.64|26.96|26.66|27.02|26.72|26.91|26.61|162
1627646400000|2021-07-30 12:00:00|26.95|26.65|26.89|26.59|27.02|26.72|26.84|26.54|220
1627646700000|2021-07-30 12:05:00|26.9|26.6|26.85|26.55|26.91|26.61|26.81|26.51|127
1627647000000|2021-07-30 12:10:00|26.86|26.56|26.84|26.54|26.86|26.56|26.83|26.53|121
1627647300000|2021-07-30 12:15:00|26.83|26.53|26.83|26.53|26.84|26.54|26.79|26.49|135
1627647600000|2021-07-30 12:20:00|26.82|26.52|26.89|26.59|26.91|26.61|26.82|26.52|112
1627647900000|2021-07-30 12:25:00|26.88|26.58|26.86|26.56|26.9|26.6|26.82|26.52|85
1627648200000|2021-07-30 12:30:00|26.85|26.55|26.86|26.56|26.87|26.57|26.76|26.46|125
1627648500000|2021-07-30 12:35:00|26.87|26.57|26.84|26.54|26.87|26.57|26.81|26.51|98
1627648800000|2021-07-30 12:40:00|26.85|26.55|26.77|26.47|26.9|26.6|26.77|26.47|111
1627649100000|2021-07-30 12:45:00|26.76|26.46|26.83|26.53|26.84|26.54|26.75|26.45|122
1627649400000|2021-07-30 12:50:00|26.82|26.52|26.69|26.39|26.82|26.52|26.68|26.38|84
1627649700000|2021-07-30 12:55:00|26.7|26.4|26.68|26.38|26.74|26.44|26.67|26.37|109
1627650000000|2021-07-30 13:00:00|26.69|26.39|26.72|26.42|26.72|26.42|26.6|26.3|145
1627650300000|2021-07-30 13:05:00|26.73|26.43|26.68|26.38|26.73|26.43|26.63|26.33|130
1627650600000|2021-07-30 13:10:00|26.67|26.37|26.65|26.35|26.68|26.38|26.62|26.32|90
1627650900000|2021-07-30 13:15:00|26.64|26.34|26.74|26.44|26.74|26.44|26.62|26.32|109
1627651200000|2021-07-30 13:20:00|26.73|26.43|26.76|26.46|26.79|26.49|26.73|26.43|96
1627651500000|2021-07-30 13:25:00|26.75|26.45|26.81|26.51|26.81|26.51|26.75|26.45|101
1627651800000|2021-07-30 13:30:00|26.82|26.52|26.64|26.34|26.82|26.52|26.64|26.34|95
1627652100000|2021-07-30 13:35:00|26.65|26.35|26.8|26.5|26.8|26.5|26.64|26.34|116
1627652400000|2021-07-30 13:40:00|26.79|26.49|26.83|26.53|26.88|26.58|26.78|26.48|122
1627652700000|2021-07-30 13:45:00|26.84|26.54|26.83|26.53|26.85|26.55|26.81|26.51|88
1627653000000|2021-07-30 13:50:00|26.82|26.52|26.78|26.48|26.84|26.54|26.76|26.46|91
1627653300000|2021-07-30 13:55:00|26.79|26.49|26.66|26.36|26.79|26.49|26.65|26.35|89
1627653600000|2021-07-30 14:00:00|26.65|26.35|26.77|26.47|26.77|26.47|26.65|26.35|98
1627653900000|2021-07-30 14:05:00|26.76|26.46|26.84|26.54|26.88|26.58|26.75|26.45|113
1627654200000|2021-07-30 14:10:00|26.83|26.53|26.87|26.57|26.91|26.61|26.81|26.51|120
1627654500000|2021-07-30 14:15:00|26.88|26.58|26.84|26.54|26.88|26.58|26.83|26.53|105
1627654800000|2021-07-30 14:20:00|26.83|26.53|26.74|26.44|26.85|26.55|26.7|26.4|132
1627655100000|2021-07-30 14:25:00|26.75|26.45|26.77|26.47|26.78|26.48|26.72|26.42|100
1627655400000|2021-07-30 14:30:00|26.78|26.48|26.73|26.43|26.79|26.49|26.71|26.41|62
1627655700000|2021-07-30 14:35:00|26.74|26.44|26.73|26.43|26.75|26.45|26.71|26.41|62
1627656000000|2021-07-30 14:40:00|26.74|26.44|26.79|26.49|26.8|26.5|26.73|26.43|80
1627656300000|2021-07-30 14:45:00|26.8|26.5|26.75|26.45|26.83|26.53|26.75|26.45|74
1627656600000|2021-07-30 14:50:00|26.76|26.46|26.59|26.29|26.81|26.51|26.58|26.28|105
1627656900000|2021-07-30 14:55:00|26.58|26.28|26.43|26.13|26.59|26.29|26.4|26.1|167
1627657200000|2021-07-30 15:00:00|26.42|26.12|26.51|26.21|26.54|26.24|26.42|26.12|143
1627657500000|2021-07-30 15:05:00|26.52|26.22|26.55|26.25|26.56|26.26|26.51|26.21|62
1627657800000|2021-07-30 15:10:00|26.54|26.24|26.61|26.31|26.61|26.31|26.54|26.24|91
1627658100000|2021-07-30 15:15:00|26.6|26.3|26.65|26.35|26.68|26.38|26.6|26.3|77
1627658400000|2021-07-30 15:20:00|26.64|26.34|26.71|26.41|26.71|26.41|26.6|26.3|79
1627658700000|2021-07-30 15:25:00|26.7|26.4|26.72|26.42|26.74|26.44|26.65|26.35|91
1627659000000|2021-07-30 15:30:00|26.71|26.41|26.78|26.48|26.78|26.48|26.71|26.41|86
1627659300000|2021-07-30 15:35:00|26.79|26.49|26.82|26.52|26.83|26.53|26.74|26.44|90
1627659600000|2021-07-30 15:40:00|26.81|26.51|26.84|26.54|26.86|26.56|26.8|26.5|72
1627659900000|2021-07-30 15:45:00|26.83|26.53|26.8|26.5|26.83|26.53|26.78|26.48|78
1627660200000|2021-07-30 15:50:00|26.79|26.49|26.8|26.5|26.82|26.52|26.78|26.48|94
1627660500000|2021-07-30 15:55:00|26.81|26.51|26.77|26.47|26.84|26.54|26.75|26.45|73
1627660800000|2021-07-30 16:00:00|26.78|26.48|26.64|26.34|26.78|26.48|26.64|26.34|98
1627661100000|2021-07-30 16:05:00|26.63|26.33|26.67|26.37|26.67|26.37|26.62|26.32|91
1627661400000|2021-07-30 16:10:00|26.68|26.38|26.64|26.34|26.7|26.4|26.64|26.34|77
1627661700000|2021-07-30 16:15:00|26.63|26.33|26.75|26.45|26.75|26.45|26.62|26.32|95
1627662000000|2021-07-30 16:20:00|26.76|26.46|26.84|26.54|26.9|26.6|26.75|26.45|120
1627662300000|2021-07-30 16:25:00|26.85|26.55|26.76|26.46|26.9|26.6|26.76|26.46|136
1627662600000|2021-07-30 16:30:00|26.75|26.45|26.89|26.59|26.89|26.59|26.72|26.42|122
1627662900000|2021-07-30 16:35:00|26.9|26.6|26.71|26.41|26.9|26.6|26.7|26.4|84
1627663200000|2021-07-30 16:40:00|26.72|26.42|26.77|26.47|26.78|26.48|26.69|26.39|88
1627663500000|2021-07-30 16:45:00|26.76|26.46|26.75|26.45|26.77|26.47|26.68|26.38|108
1627663800000|2021-07-30 16:50:00|26.76|26.46|26.83|26.53|26.84|26.54|26.71|26.41|98
1627664100000|2021-07-30 16:55:00|26.82|26.52|26.74|26.44|26.84|26.54|26.74|26.44|71
1627664400000|2021-07-30 17:00:00|26.75|26.45|26.82|26.52|26.85|26.55|26.74|26.44|120
1627664700000|2021-07-30 17:05:00|26.81|26.51|26.92|26.62|26.95|26.65|26.81|26.51|98
1627665000000|2021-07-30 17:10:00|26.91|26.61|26.9|26.6|26.93|26.63|26.85|26.55|114
1627665300000|2021-07-30 17:15:00|26.91|26.61|26.96|26.66|26.96|26.66|26.88|26.58|60
1627665600000|2021-07-30 17:20:00|26.95|26.65|27.09|26.79|27.1|26.8|26.92|26.62|96
1627665900000|2021-07-30 17:25:00|27.1|26.8|27.2|26.9|27.2|26.9|27.01|26.71|193
1627666200000|2021-07-30 17:30:00|27.21|26.91|27.17|26.87|27.32|27.02|27.15|26.85|212
1627666500000|2021-07-30 17:35:00|27.16|26.86|27.16|26.86|27.17|26.87|27.08|26.78|111
1627666800000|2021-07-30 17:40:00|27.17|26.87|27.16|26.86|27.18|26.88|27.08|26.78|107
1627667100000|2021-07-30 17:45:00|27.17|26.87|27.22|26.92|27.22|26.92|27.14|26.84|110
1627667400000|2021-07-30 17:50:00|27.21|26.91|27.21|26.91|27.22|26.92|27.15|26.85|115
1627667700000|2021-07-30 17:55:00|27.22|26.92|27.21|26.91|27.27|26.97|27.16|26.86|111
1627668000000|2021-07-30 18:00:00|27.2|26.9|27.13|26.83|27.21|26.91|27.08|26.78|117
1627668300000|2021-07-30 18:05:00|27.12|26.82|27.01|26.71|27.13|26.83|27.01|26.71|118
1627668600000|2021-07-30 18:10:00|27.02|26.72|27.09|26.79|27.1|26.8|27|26.7|124
1627668900000|2021-07-30 18:15:00|27.08|26.78|27.18|26.88|27.2|26.9|27.05|26.75|128
1627669200000|2021-07-30 18:20:00|27.17|26.87|27.15|26.85|27.18|26.88|27.08|26.78|129
1627669500000|2021-07-30 18:25:00|27.14|26.84|27.1|26.8|27.19|26.89|27.09|26.79|128
1627669800000|2021-07-30 18:30:00|27.11|26.81|27.14|26.84|27.16|26.86|27.08|26.78|154
1627670100000|2021-07-30 18:35:00|27.13|26.83|27.12|26.82|27.15|26.85|27.09|26.79|105
1627670400000|2021-07-30 18:40:00|27.11|26.81|27.11|26.81|27.14|26.84|27.09|26.79|77
1627670700000|2021-07-30 18:45:00|27.12|26.82|27.12|26.82|27.14|26.84|27.09|26.79|79
1627671000000|2021-07-30 18:50:00|27.11|26.81|27.13|26.83|27.14|26.84|27.1|26.8|77
1627671300000|2021-07-30 18:55:00|27.12|26.82|27.16|26.86|27.22|26.92|27.12|26.82|81
1627671600000|2021-07-30 19:00:00|27.17|26.87|27.18|26.88|27.23|26.93|27.16|26.86|148
1627671900000|2021-07-30 19:05:00|27.19|26.89|27.23|26.93|27.25|26.95|27.18|26.88|109
1627672200000|2021-07-30 19:10:00|27.24|26.94|27.26|26.96|27.27|26.97|27.21|26.91|109
1627672500000|2021-07-30 19:15:00|27.27|26.97|27.24|26.94|27.33|27.03|27.2|26.9|182
1627672800000|2021-07-30 19:20:00|27.23|26.93|27.3|27|27.31|27.01|27.21|26.91|224
1627673100000|2021-07-30 19:25:00|27.29|26.99|27.34|27.04|27.34|27.04|27.27|26.97|146
1627673400000|2021-07-30 19:30:00|27.33|27.03|27.28|26.98|27.35|27.05|27.26|26.96|139
1627673700000|2021-07-30 19:35:00|27.29|26.99|27.26|26.96|27.29|26.99|27.26|26.96|134
1627674000000|2021-07-30 19:40:00|27.27|26.97|27.27|26.97|27.28|26.98|27.25|26.95|102
1627674300000|2021-07-30 19:45:00|27.26|26.96|27.28|26.98|27.28|26.98|27.24|26.94|149
1627674600000|2021-07-30 19:50:00|27.27|26.97|27.39|27.09|27.41|27.11|27.27|26.97|170
1627674900000|2021-07-30 19:55:00|27.38|27.08|27.47|27.17|27.48|27.18|27.37|27.07|151
1627675200000|2021-07-30 20:00:00|27.46|27.16|27.42|27.12|27.47|27.17|27.4|27.1|120
1627675500000|2021-07-30 20:05:00|27.41|27.11|27.47|27.17|27.47|27.17|27.4|27.1|125
1627675800000|2021-07-30 20:10:00|27.46|27.16|27.55|27.25|27.56|27.26|27.44|27.14|148
1627676100000|2021-07-30 20:15:00|27.54|27.24|27.55|27.25|27.63|27.33|27.49|27.19|175
1627676400000|2021-07-30 20:20:00|27.54|27.24|27.53|27.23|27.57|27.27|27.53|27.23|122
1627676700000|2021-07-30 20:25:00|27.54|27.24|27.55|27.25|27.55|27.25|27.49|27.19|110
1627677000000|2021-07-30 20:30:00|27.56|27.26|27.53|27.23|27.58|27.28|27.51|27.21|194
1627677300000|2021-07-30 20:35:00|27.54|27.24|27.59|27.29|27.63|27.33|27.51|27.21|121
1627677600000|2021-07-30 20:40:00|27.6|27.3|27.64|27.34|27.65|27.35|27.58|27.28|102
1627677900000|2021-07-30 20:45:00|27.65|27.35|27.87|27.57|27.87|27.57|27.58|27.28|232
1627678200000|2021-07-30 20:50:00|27.88|27.58|27.81|27.51|28|27.7|27.65|27.35|297
1627678500000|2021-07-30 20:55:00|27.8|27.5|27.7|27.4|27.81|27.51|27.61|27.31|147
1627714800000|2021-07-31 07:00:00|27.86|27.56|27.92|27.62|27.95|27.65|27.85|27.55|115
1627715100000|2021-07-31 07:05:00|27.91|27.61|27.94|27.64|27.94|27.64|27.91|27.61|34
1627715400000|2021-07-31 07:10:00|27.93|27.63|27.95|27.65|27.95|27.65|27.92|27.62|43
1627715700000|2021-07-31 07:15:00|27.94|27.64|27.99|27.69|27.99|27.69|27.9|27.6|61
1627716000000|2021-07-31 07:20:00|27.98|27.68|27.97|27.67|27.99|27.69|27.93|27.63|58
1627716300000|2021-07-31 07:25:00|27.96|27.66|27.9|27.6|27.97|27.67|27.9|27.6|42
1627716600000|2021-07-31 07:30:00|27.89|27.59|27.92|27.62|27.92|27.62|27.89|27.59|34
1627716900000|2021-07-31 07:35:00|27.93|27.63|27.91|27.61|27.93|27.63|27.89|27.59|41
1627717200000|2021-07-31 07:40:00|27.92|27.62|27.92|27.62|27.93|27.63|27.89|27.59|77
1627717500000|2021-07-31 07:45:00|27.93|27.63|27.94|27.64|27.98|27.68|27.92|27.62|30
1627717800000|2021-07-31 07:50:00|27.95|27.65|27.92|27.62|27.95|27.65|27.91|27.61|54
1627718100000|2021-07-31 07:55:00|27.93|27.63|27.92|27.62|27.95|27.65|27.91|27.61|52
1627718400000|2021-07-31 08:00:00|27.91|27.61|27.98|27.68|27.98|27.68|27.89|27.59|60
1627718700000|2021-07-31 08:05:00|27.99|27.69|28|27.7|28.03|27.73|27.97|27.67|64
1627719000000|2021-07-31 08:10:00|27.99|27.69|28.04|27.74|28.04|27.74|27.98|27.68|36
1627719300000|2021-07-31 08:15:00|28.05|27.75|28.13|27.83|28.22|27.92|28.05|27.75|90
1627719600000|2021-07-31 08:20:00|28.12|27.82|28.22|27.92|28.24|27.94|28.11|27.81|55
1627719900000|2021-07-31 08:25:00|28.23|27.93|28.24|27.94|28.25|27.95|28.15|27.85|58
1627720200000|2021-07-31 08:30:00|28.23|27.93|28.3|28|28.32|28.02|28.23|27.93|58
1627720500000|2021-07-31 08:35:00|28.29|27.99|28.26|27.96|28.31|28.01|28.21|27.91|92
1627720800000|2021-07-31 08:40:00|28.25|27.95|28.24|27.94|28.25|27.95|28.2|27.9|70
1627721100000|2021-07-31 08:45:00|28.23|27.93|28.27|27.97|28.29|27.99|28.22|27.92|49
1627721400000|2021-07-31 08:50:00|28.26|27.96|28.31|28.01|28.31|28.01|28.26|27.96|50
1627721700000|2021-07-31 08:55:00|28.3|28|28.27|27.97|28.31|28.01|28.26|27.96|52
1627722000000|2021-07-31 09:00:00|28.28|27.98|28.24|27.94|28.28|27.98|28.19|27.89|69
1627722300000|2021-07-31 09:05:00|28.23|27.93|28.27|27.97|28.27|27.97|28.21|27.91|37
1627722600000|2021-07-31 09:10:00|28.28|27.98|28.42|28.12|28.43|28.13|28.28|27.98|112
1627722900000|2021-07-31 09:15:00|28.41|28.11|28.3|28|28.42|28.12|28.27|27.97|98
1627723200000|2021-07-31 09:20:00|28.31|28.01|28.31|28.01|28.33|28.03|28.28|27.98|83
1627723500000|2021-07-31 09:25:00|28.3|28|28.28|27.98|28.31|28.01|28.26|27.96|43
1627723800000|2021-07-31 09:30:00|28.27|27.97|28.13|27.83|28.28|27.98|28.13|27.83|85
1627724100000|2021-07-31 09:35:00|28.12|27.82|28.14|27.84|28.17|27.87|28.12|27.82|97
1627724400000|2021-07-31 09:40:00|28.15|27.85|28.12|27.82|28.15|27.85|28.09|27.79|118
1627724700000|2021-07-31 09:45:00|28.13|27.83|28.09|27.79|28.17|27.87|28.09|27.79|69
1627725000000|2021-07-31 09:50:00|28.1|27.8|28.11|27.81|28.13|27.83|28.06|27.76|44
1627725300000|2021-07-31 09:55:00|28.1|27.8|28.13|27.83|28.13|27.83|28.1|27.8|40
1627725600000|2021-07-31 10:00:00|28.12|27.82|28.16|27.86|28.17|27.87|28.07|27.77|91
1627725900000|2021-07-31 10:05:00|28.17|27.87|28.09|27.79|28.17|27.87|28.07|27.77|45
1627726200000|2021-07-31 10:10:00|28.08|27.78|28.08|27.78|28.09|27.79|28.07|27.77|29
1627726500000|2021-07-31 10:15:00|28.07|27.77|27.96|27.66|28.07|27.77|27.91|27.61|79
1627726800000|2021-07-31 10:20:00|27.95|27.65|28.03|27.73|28.03|27.73|27.94|27.64|56
1627727100000|2021-07-31 10:25:00|28.04|27.74|28.13|27.83|28.17|27.87|28.03|27.73|86
1627727400000|2021-07-31 10:30:00|28.14|27.84|28.12|27.82|28.16|27.86|28.07|27.77|87
1627727700000|2021-07-31 10:35:00|28.11|27.81|28.13|27.83|28.13|27.83|28.08|27.78|75
1627728000000|2021-07-31 10:40:00|28.14|27.84|28.25|27.95|28.28|27.98|28.12|27.82|98
1627728300000|2021-07-31 10:45:00|28.24|27.94|28.15|27.85|28.27|27.97|28.13|27.83|74
1627728600000|2021-07-31 10:50:00|28.14|27.84|28.02|27.72|28.15|27.85|28|27.7|55
1627728900000|2021-07-31 10:55:00|28.03|27.73|28.03|27.73|28.11|27.81|28.01|27.71|80
1627729200000|2021-07-31 11:00:00|28.02|27.72|28.08|27.78|28.09|27.79|28|27.7|71
1627729500000|2021-07-31 11:05:00|28.07|27.77|28.11|27.81|28.13|27.83|28.03|27.73|77
1627729800000|2021-07-31 11:10:00|28.1|27.8|28.13|27.83|28.14|27.84|28.1|27.8|26
1627730100000|2021-07-31 11:15:00|28.12|27.82|27.83|27.53|28.13|27.83|27.8|27.5|165
1627730400000|2021-07-31 11:20:00|27.84|27.54|27.93|27.63|27.94|27.64|27.83|27.53|144
1627730700000|2021-07-31 11:25:00|27.92|27.62|28.03|27.73|28.03|27.73|27.89|27.59|90
1627731000000|2021-07-31 11:30:00|28.04|27.74|27.97|27.67|28.04|27.74|27.95|27.65|140
1627731300000|2021-07-31 11:35:00|27.96|27.66|27.88|27.58|27.97|27.67|27.86|27.56|81
1627731600000|2021-07-31 11:40:00|27.87|27.57|27.92|27.62|27.93|27.63|27.87|27.57|68
1627731900000|2021-07-31 11:45:00|27.91|27.61|27.91|27.61|27.94|27.64|27.87|27.57|65
1627732200000|2021-07-31 11:50:00|27.9|27.6|27.85|27.55|27.9|27.6|27.8|27.5|54
1627732500000|2021-07-31 11:55:00|27.86|27.56|27.88|27.58|27.88|27.58|27.81|27.51|67
1627732800000|2021-07-31 12:00:00|27.87|27.57|27.81|27.51|27.87|27.57|27.78|27.48|59
1627733100000|2021-07-31 12:05:00|27.8|27.5|27.86|27.56|27.89|27.59|27.79|27.49|93
1627733400000|2021-07-31 12:10:00|27.85|27.55|27.95|27.65|27.96|27.66|27.83|27.53|63
1627733700000|2021-07-31 12:15:00|27.94|27.64|27.93|27.63|27.98|27.68|27.92|27.62|64
1627734000000|2021-07-31 12:20:00|27.94|27.64|27.96|27.66|27.99|27.69|27.91|27.61|113
1627734300000|2021-07-31 12:25:00|27.97|27.67|28.01|27.71|28.01|27.71|27.93|27.63|61
1627734600000|2021-07-31 12:30:00|28|27.7|27.92|27.62|28|27.7|27.91|27.61|83
1627734900000|2021-07-31 12:35:00|27.91|27.61|27.87|27.57|27.92|27.62|27.87|27.57|79
1627735200000|2021-07-31 12:40:00|27.88|27.58|27.92|27.62|27.93|27.63|27.86|27.56|57
1627735500000|2021-07-31 12:45:00|27.91|27.61|27.89|27.59|27.93|27.63|27.87|27.57|71
1627735800000|2021-07-31 12:50:00|27.88|27.58|27.88|27.58|27.9|27.6|27.85|27.55|49
1627736100000|2021-07-31 12:55:00|27.89|27.59|27.94|27.64|27.94|27.64|27.88|27.58|78
1627736400000|2021-07-31 13:00:00|27.93|27.63|27.89|27.59|27.93|27.63|27.88|27.58|57
1627736700000|2021-07-31 13:05:00|27.9|27.6|27.87|27.57|27.94|27.64|27.84|27.54|88
1627737000000|2021-07-31 13:10:00|27.88|27.58|27.85|27.55|27.88|27.58|27.83|27.53|42
1627737300000|2021-07-31 13:15:00|27.86|27.56|27.8|27.5|27.86|27.56|27.78|27.48|91
1627737600000|2021-07-31 13:20:00|27.81|27.51|27.81|27.51|27.82|27.52|27.78|27.48|119
1627737900000|2021-07-31 13:25:00|27.8|27.5|27.76|27.46|27.81|27.51|27.75|27.45|65
1627738200000|2021-07-31 13:30:00|27.75|27.45|27.94|27.64|27.95|27.65|27.75|27.45|94
1627738500000|2021-07-31 13:35:00|27.93|27.63|27.9|27.6|27.95|27.65|27.76|27.46|138
1627738800000|2021-07-31 13:40:00|27.89|27.59|27.88|27.58|27.9|27.6|27.82|27.52|108
1627739100000|2021-07-31 13:45:00|27.87|27.57|27.74|27.44|27.87|27.57|27.74|27.44|78
1627739400000|2021-07-31 13:50:00|27.75|27.45|27.79|27.49|27.81|27.51|27.72|27.42|119
1627739700000|2021-07-31 13:55:00|27.78|27.48|27.77|27.47|27.78|27.48|27.73|27.43|72
1627740000000|2021-07-31 14:00:00|27.76|27.46|27.71|27.41|27.78|27.48|27.69|27.39|78
1627740300000|2021-07-31 14:05:00|27.7|27.4|27.64|27.34|27.7|27.4|27.49|27.19|167
1627740600000|2021-07-31 14:10:00|27.63|27.33|27.8|27.5|27.8|27.5|27.63|27.33|91
1627740900000|2021-07-31 14:15:00|27.79|27.49|27.8|27.5|27.82|27.52|27.75|27.45|144
1627741200000|2021-07-31 14:20:00|27.81|27.51|27.79|27.49|27.82|27.52|27.78|27.48|103
1627741500000|2021-07-31 14:25:00|27.78|27.48|27.83|27.53|27.85|27.55|27.78|27.48|84
1627741800000|2021-07-31 14:30:00|27.84|27.54|27.82|27.52|27.85|27.55|27.78|27.48|111
1627742100000|2021-07-31 14:35:00|27.81|27.51|27.78|27.48|27.82|27.52|27.75|27.45|84
1627742400000|2021-07-31 14:40:00|27.77|27.47|27.75|27.45|27.82|27.52|27.72|27.42|101
1627742700000|2021-07-31 14:45:00|27.74|27.44|27.75|27.45|27.75|27.45|27.7|27.4|78
1627743000000|2021-07-31 14:50:00|27.74|27.44|27.68|27.38|27.74|27.44|27.63|27.33|133
1627743300000|2021-07-31 14:55:00|27.67|27.37|27.75|27.45|27.75|27.45|27.66|27.36|90
1627743600000|2021-07-31 15:00:00|27.76|27.46|27.71|27.41|27.76|27.46|27.67|27.37|92
1627743900000|2021-07-31 15:05:00|27.72|27.42|27.81|27.51|27.81|27.51|27.7|27.4|108
1627744200000|2021-07-31 15:10:00|27.82|27.52|27.88|27.58|27.9|27.6|27.8|27.5|107
1627744500000|2021-07-31 15:15:00|27.87|27.57|27.76|27.46|27.88|27.58|27.74|27.44|136
1627744800000|2021-07-31 15:20:00|27.75|27.45|27.76|27.46|27.77|27.47|27.72|27.42|86
1627745100000|2021-07-31 15:25:00|27.75|27.45|27.78|27.48|27.79|27.49|27.7|27.4|86
1627745400000|2021-07-31 15:30:00|27.77|27.47|27.93|27.63|27.94|27.64|27.74|27.44|81
1627745700000|2021-07-31 15:35:00|27.92|27.62|28.01|27.71|28.01|27.71|27.9|27.6|104
1627746000000|2021-07-31 15:40:00|28|27.7|28.05|27.75|28.05|27.75|27.96|27.66|92
1627746300000|2021-07-31 15:45:00|28.06|27.76|28.04|27.74|28.07|27.77|28.01|27.71|105
1627746600000|2021-07-31 15:50:00|28.03|27.73|28.13|27.83|28.14|27.84|28.02|27.72|95
1627746900000|2021-07-31 15:55:00|28.14|27.84|28.13|27.83|28.16|27.86|28.08|27.78|100
1627747200000|2021-07-31 16:00:00|28.14|27.84|28.12|27.82|28.17|27.87|28.06|27.76|131
1627747500000|2021-07-31 16:05:00|28.13|27.83|28.11|27.81|28.16|27.86|28.1|27.8|91
1627747800000|2021-07-31 16:10:00|28.1|27.8|28.2|27.9|28.2|27.9|28.09|27.79|135
1627748100000|2021-07-31 16:15:00|28.21|27.91|28.1|27.8|28.21|27.91|28.07|27.77|159
1627748400000|2021-07-31 16:20:00|28.09|27.79|28.09|27.79|28.1|27.8|27.98|27.68|145
1627748700000|2021-07-31 16:25:00|28.1|27.8|28.04|27.74|28.1|27.8|28.02|27.72|66
1627749000000|2021-07-31 16:30:00|28.03|27.73|27.96|27.66|28.03|27.73|27.95|27.65|102
1627749300000|2021-07-31 16:35:00|27.95|27.65|28.01|27.71|28.01|27.71|27.95|27.65|100
1627749600000|2021-07-31 16:40:00|28|27.7|28.01|27.71|28.01|27.71|27.96|27.66|100
1627749900000|2021-07-31 16:45:00|28|27.7|27.99|27.69|28|27.7|27.95|27.65|72
1627750200000|2021-07-31 16:50:00|27.98|27.68|27.92|27.62|27.98|27.68|27.88|27.58|67
1627750500000|2021-07-31 16:55:00|27.93|27.63|27.97|27.67|27.98|27.68|27.92|27.62|113
1627750800000|2021-07-31 17:00:00|27.96|27.66|28.07|27.77|28.1|27.8|27.95|27.65|96
1627751100000|2021-07-31 17:05:00|28.08|27.78|28.1|27.8|28.11|27.81|28.01|27.71|103
1627751400000|2021-07-31 17:10:00|28.09|27.79|28.16|27.86|28.17|27.87|28.06|27.76|88
1627751700000|2021-07-31 17:15:00|28.15|27.85|28.21|27.91|28.21|27.91|28.13|27.83|89
1627752000000|2021-07-31 17:20:00|28.2|27.9|28.32|28.02|28.34|28.04|28.17|27.87|100
1627752300000|2021-07-31 17:25:00|28.31|28.01|28.35|28.05|28.36|28.06|28.3|28|85
1627752600000|2021-07-31 17:30:00|28.36|28.06|28.34|28.04|28.39|28.09|28.34|28.04|93
1627752900000|2021-07-31 17:35:00|28.35|28.05|28.78|28.48|28.79|28.49|28.33|28.03|169
1627753200000|2021-07-31 17:40:00|28.79|28.49|28.75|28.45|28.84|28.54|28.7|28.4|158
1627753500000|2021-07-31 17:45:00|28.76|28.46|28.67|28.37|28.76|28.46|28.6|28.3|131
1627753800000|2021-07-31 17:50:00|28.66|28.36|28.59|28.29|28.67|28.37|28.5|28.2|146
1627754100000|2021-07-31 17:55:00|28.58|28.28|28.62|28.32|28.79|28.49|28.56|28.26|126
1627754400000|2021-07-31 18:00:00|28.63|28.33|28.75|28.45|28.9|28.6|28.62|28.32|135
1627754700000|2021-07-31 18:05:00|28.74|28.44|28.73|28.43|28.8|28.5|28.63|28.33|134
1627755000000|2021-07-31 18:10:00|28.72|28.42|28.75|28.45|28.82|28.52|28.72|28.42|94
1627755300000|2021-07-31 18:15:00|28.76|28.46|28.74|28.44|28.83|28.53|28.73|28.43|145
1627755600000|2021-07-31 18:20:00|28.75|28.45|28.87|28.57|28.9|28.6|28.74|28.44|119
1627755900000|2021-07-31 18:25:00|28.86|28.56|28.71|28.41|28.9|28.6|28.67|28.37|84
1627756200000|2021-07-31 18:30:00|28.7|28.4|28.77|28.47|28.81|28.51|28.67|28.37|94
1627756500000|2021-07-31 18:35:00|28.76|28.46|28.84|28.54|28.84|28.54|28.75|28.45|116
1627756800000|2021-07-31 18:40:00|28.85|28.55|28.85|28.55|28.93|28.63|28.8|28.5|159
1627757100000|2021-07-31 18:45:00|28.84|28.54|28.83|28.53|28.89|28.59|28.8|28.5|100
1627757400000|2021-07-31 18:50:00|28.82|28.52|28.88|28.58|28.97|28.67|28.82|28.52|151
1627757700000|2021-07-31 18:55:00|28.89|28.59|28.95|28.65|28.96|28.66|28.87|28.57|89
1627758000000|2021-07-31 19:00:00|28.94|28.64|28.97|28.67|29.04|28.74|28.9|28.6|125
1627758300000|2021-07-31 19:05:00|28.98|28.68|28.78|28.48|28.99|28.69|28.78|28.48|109
1627758600000|2021-07-31 19:10:00|28.77|28.47|28.85|28.55|28.87|28.57|28.76|28.46|108
1627758900000|2021-07-31 19:15:00|28.86|28.56|28.76|28.46|28.86|28.56|28.7|28.4|129
1627759200000|2021-07-31 19:20:00|28.75|28.45|28.77|28.47|28.78|28.48|28.7|28.4|109
1627759500000|2021-07-31 19:25:00|28.78|28.48|28.78|28.48|28.81|28.51|28.74|28.44|97
1627759800000|2021-07-31 19:30:00|28.79|28.49|28.77|28.47|28.81|28.51|28.74|28.44|92
1627760100000|2021-07-31 19:35:00|28.78|28.48|28.65|28.35|28.78|28.48|28.63|28.33|94
1627760400000|2021-07-31 19:40:00|28.64|28.34|28.54|28.24|28.7|28.4|28.5|28.2|180
1627760700000|2021-07-31 19:45:00|28.53|28.23|28.48|28.18|28.57|28.27|28.44|28.14|74
1627761000000|2021-07-31 19:50:00|28.47|28.17|28.48|28.18|28.54|28.24|28.45|28.15|82
1627761300000|2021-07-31 19:55:00|28.47|28.17|28.53|28.23|28.55|28.25|28.44|28.14|95
1627761600000|2021-07-31 20:00:00|28.52|28.22|28.56|28.26|28.64|28.34|28.51|28.21|96
1627761900000|2021-07-31 20:05:00|28.57|28.27|28.52|28.22|28.57|28.27|28.5|28.2|90
1627762200000|2021-07-31 20:10:00|28.51|28.21|28.48|28.18|28.52|28.22|28.48|28.18|58
1627762500000|2021-07-31 20:15:00|28.49|28.19|28.5|28.2|28.53|28.23|28.44|28.14|114
1627762800000|2021-07-31 20:20:00|28.51|28.21|28.53|28.23|28.54|28.24|28.46|28.16|64
1627763100000|2021-07-31 20:25:00|28.54|28.24|28.55|28.25|28.6|28.3|28.51|28.21|90
1627763400000|2021-07-31 20:30:00|28.54|28.24|28.62|28.32|28.63|28.33|28.54|28.24|95
1627763700000|2021-07-31 20:35:00|28.63|28.33|28.55|28.25|28.74|28.44|28.54|28.24|142
1627764000000|2021-07-31 20:40:00|28.56|28.26|28.64|28.34|28.65|28.35|28.55|28.25|59
1627764300000|2021-07-31 20:45:00|28.63|28.33|28.63|28.33|28.64|28.34|28.54|28.24|120
1627764600000|2021-07-31 20:50:00|28.62|28.32|28.68|28.38|28.7|28.4|28.59|28.29|91
1627764900000|2021-07-31 20:55:00|28.67|28.37|28.74|28.44|28.74|28.44|28.67|28.37|76
1627765200000|2021-07-31 21:00:00|28.75|28.45|28.86|28.56|28.86|28.56|28.73|28.43|81
1627765500000|2021-07-31 21:05:00|28.87|28.57|28.91|28.61|28.93|28.63|28.8|28.5|157
1627765800000|2021-07-31 21:10:00|28.9|28.6|28.94|28.64|28.98|28.68|28.89|28.59|107
1627766100000|2021-07-31 21:15:00|28.93|28.63|28.9|28.6|28.98|28.68|28.82|28.52|163
1627766400000|2021-07-31 21:20:00|28.89|28.59|28.88|28.58|28.95|28.65|28.85|28.55|104
1627766700000|2021-07-31 21:25:00|28.87|28.57|28.91|28.61|28.93|28.63|28.86|28.56|63
1627767000000|2021-07-31 21:30:00|28.92|28.62|28.86|28.56|28.93|28.63|28.81|28.51|77
1627767300000|2021-07-31 21:35:00|28.85|28.55|28.89|28.59|28.9|28.6|28.85|28.55|71
1627767600000|2021-07-31 21:40:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|78
1627767900000|2021-07-31 21:45:00|28.9|28.6|28.87|28.57|28.9|28.6|28.79|28.49|78
1627768200000|2021-07-31 21:50:00|28.88|28.58|28.91|28.61|28.94|28.64|28.87|28.57|144
1627768500000|2021-07-31 21:55:00|28.92|28.62|28.94|28.64|28.97|28.67|28.88|28.58|81
1627768800000|2021-07-31 22:00:00|28.95|28.65|28.76|28.46|28.96|28.66|28.73|28.43|128
1627769100000|2021-07-31 22:05:00|28.75|28.45|28.81|28.51|28.84|28.54|28.74|28.44|117
1627769400000|2021-07-31 22:10:00|28.8|28.5|28.89|28.59|28.9|28.6|28.8|28.5|85
1627769700000|2021-07-31 22:15:00|28.88|28.58|28.85|28.55|28.89|28.59|28.8|28.5|110
1627770000000|2021-07-31 22:20:00|28.84|28.54|28.9|28.6|28.9|28.6|28.82|28.52|109
1627770300000|2021-07-31 22:25:00|28.91|28.61|28.95|28.65|28.96|28.66|28.89|28.59|93
1627770600000|2021-07-31 22:30:00|28.94|28.64|29.03|28.73|29.03|28.73|28.93|28.63|98
1627770900000|2021-07-31 22:35:00|29.04|28.74|29.11|28.81|29.12|28.82|29.02|28.72|80
1627771200000|2021-07-31 22:40:00|29.12|28.82|29.07|28.77|29.12|28.82|28.91|28.61|169
1627771500000|2021-07-31 22:45:00|29.06|28.76|28.94|28.64|29.1|28.8|28.9|28.6|151
1627771800000|2021-07-31 22:50:00|28.93|28.63|28.9|28.6|28.94|28.64|28.89|28.59|62
1627772100000|2021-07-31 22:55:00|28.91|28.61|28.99|28.69|29.04|28.74|28.91|28.61|62
1627772400000|2021-07-31 23:00:00|28.98|28.68|28.96|28.66|28.99|28.69|28.91|28.61|106
1627772700000|2021-07-31 23:05:00|28.95|28.65|28.92|28.62|28.96|28.66|28.91|28.61|78
1627773000000|2021-07-31 23:10:00|28.91|28.61|28.96|28.66|28.97|28.67|28.9|28.6|120
1627773300000|2021-07-31 23:15:00|28.95|28.65|28.96|28.66|28.99|28.69|28.94|28.64|82
1627773600000|2021-07-31 23:20:00|28.97|28.67|28.97|28.67|29.01|28.71|28.94|28.64|92
1627773900000|2021-07-31 23:25:00|28.96|28.66|28.86|28.56|28.99|28.69|28.86|28.56|121
1627774200000|2021-07-31 23:30:00|28.85|28.55|28.9|28.6|28.91|28.61|28.84|28.54|78
1627774500000|2021-07-31 23:35:00|28.89|28.59|28.85|28.55|28.91|28.61|28.84|28.54|149
1627774800000|2021-07-31 23:40:00|28.84|28.54|28.86|28.56|28.88|28.58|28.82|28.52|127
1627775100000|2021-07-31 23:45:00|28.85|28.55|28.84|28.54|28.89|28.59|28.84|28.54|95
1627775400000|2021-07-31 23:50:00|28.85|28.55|28.78|28.48|28.86|28.56|28.78|28.48|98
1627775700000|2021-07-31 23:55:00|28.77|28.47|28.6|28.3|28.8|28.5|28.54|28.24|143
1627776000000|2021-08-01 00:00:00|28.61|28.31|28.61|28.31|28.68|28.38|28.51|28.21|201
1627776300000|2021-08-01 00:05:00|28.62|28.32|29.24|28.94|29.24|28.94|28.6|28.3|234
1627776600000|2021-08-01 00:10:00|29.23|28.93|29.32|29.02|29.69|29.39|29.18|28.88|297
1627776900000|2021-08-01 00:15:00|29.33|29.03|29.48|29.18|29.48|29.18|29.2|28.9|163
1627777200000|2021-08-01 00:20:00|29.49|29.19|29.58|29.28|29.85|29.55|29.48|29.18|212
1627777500000|2021-08-01 00:25:00|29.57|29.27|29.52|29.22|29.61|29.31|29.48|29.18|127
1627777800000|2021-08-01 00:30:00|29.51|29.21|29.48|29.18|29.56|29.26|29.27|28.97|177
1627778100000|2021-08-01 00:35:00|29.49|29.19|29.36|29.06|29.53|29.23|29.32|29.02|126
1627778400000|2021-08-01 00:40:00|29.37|29.07|29.65|29.35|29.67|29.37|29.36|29.06|174
1627778700000|2021-08-01 00:45:00|29.66|29.36|29.72|29.42|29.86|29.56|29.66|29.36|173
1627779000000|2021-08-01 00:50:00|29.73|29.43|29.63|29.33|29.78|29.48|29.6|29.3|133
1627779300000|2021-08-01 00:55:00|29.64|29.34|29.59|29.29|29.71|29.41|29.58|29.28|129
1627779600000|2021-08-01 01:00:00|29.6|29.3|29.49|29.19|29.64|29.34|29.44|29.14|159
1627779900000|2021-08-01 01:05:00|29.5|29.2|29.69|29.39|29.71|29.41|29.5|29.2|134
1627780200000|2021-08-01 01:10:00|29.68|29.38|29.53|29.23|29.71|29.41|29.49|29.19|119
1627780500000|2021-08-01 01:15:00|29.54|29.24|29.49|29.19|29.66|29.36|29.48|29.18|185
1627780800000|2021-08-01 01:20:00|29.48|29.18|29.28|28.98|29.49|29.19|29.25|28.95|183
1627781100000|2021-08-01 01:25:00|29.29|28.99|29.38|29.08|29.46|29.16|29.29|28.99|119
1627781400000|2021-08-01 01:30:00|29.39|29.09|29.37|29.07|29.46|29.16|29.33|29.03|111
1627781700000|2021-08-01 01:35:00|29.38|29.08|29.36|29.06|29.39|29.09|29.34|29.04|74
1627782000000|2021-08-01 01:40:00|29.37|29.07|29.46|29.16|29.48|29.18|29.35|29.05|124
1627782300000|2021-08-01 01:45:00|29.47|29.17|29.47|29.17|29.51|29.21|29.46|29.16|121
1627782600000|2021-08-01 01:50:00|29.48|29.18|29.53|29.23|29.65|29.35|29.48|29.18|90
1627782900000|2021-08-01 01:55:00|29.52|29.22|29.7|29.4|29.72|29.42|29.52|29.22|98
1627783200000|2021-08-01 02:00:00|29.71|29.41|29.61|29.31|29.73|29.43|29.6|29.3|119
1627783500000|2021-08-01 02:05:00|29.62|29.32|29.66|29.36|29.7|29.4|29.59|29.29|138
1627783800000|2021-08-01 02:10:00|29.65|29.35|29.59|29.29|29.69|29.39|29.59|29.29|91
1627784100000|2021-08-01 02:15:00|29.6|29.3|29.53|29.23|29.63|29.33|29.52|29.22|96
1627784400000|2021-08-01 02:20:00|29.52|29.22|29.57|29.27|29.6|29.3|29.52|29.22|94
1627784700000|2021-08-01 02:25:00|29.58|29.28|29.74|29.44|29.76|29.46|29.57|29.27|104
1627785000000|2021-08-01 02:30:00|29.73|29.43|29.71|29.41|29.74|29.44|29.69|29.39|81
1627785300000|2021-08-01 02:35:00|29.72|29.42|29.94|29.64|29.95|29.65|29.71|29.41|193
1627785600000|2021-08-01 02:40:00|29.95|29.65|30.04|29.74|30.22|29.92|29.95|29.65|213
1627785900000|2021-08-01 02:45:00|30.05|29.75|30.06|29.76|30.22|29.92|30.04|29.74|117
1627786200000|2021-08-01 02:50:00|30.07|29.77|30.05|29.75|30.09|29.79|29.97|29.67|132
1627786500000|2021-08-01 02:55:00|30.04|29.74|30.05|29.75|30.09|29.79|29.95|29.65|139
1627786800000|2021-08-01 03:00:00|30.06|29.76|30.01|29.71|30.12|29.82|29.94|29.64|152
1627787100000|2021-08-01 03:05:00|30|29.7|29.77|29.47|30.05|29.75|29.69|29.39|167
1627787400000|2021-08-01 03:10:00|29.78|29.48|29.73|29.43|29.78|29.48|29.69|29.39|90
1627787700000|2021-08-01 03:15:00|29.72|29.42|29.8|29.5|29.86|29.56|29.72|29.42|108
1627788000000|2021-08-01 03:20:00|29.81|29.51|29.83|29.53|29.88|29.58|29.8|29.5|129
1627788300000|2021-08-01 03:25:00|29.84|29.54|29.95|29.65|30.03|29.73|29.84|29.54|167
1627788600000|2021-08-01 03:30:00|29.96|29.66|29.92|29.62|30.02|29.72|29.88|29.58|132
1627788900000|2021-08-01 03:35:00|29.91|29.61|29.96|29.66|30.01|29.71|29.91|29.61|92
1627789200000|2021-08-01 03:40:00|29.97|29.67|30.18|29.88|30.19|29.89|29.96|29.66|137
1627789500000|2021-08-01 03:45:00|30.17|29.87|30.19|29.89|30.2|29.9|30.13|29.83|114
1627789800000|2021-08-01 03:50:00|30.18|29.88|30.13|29.83|30.21|29.91|30.13|29.83|110
1627790100000|2021-08-01 03:55:00|30.14|29.84|30.13|29.83|30.16|29.86|30.08|29.78|122
1627790400000|2021-08-01 04:00:00|30.12|29.82|30.06|29.76|30.13|29.83|30.01|29.71|122
1627790700000|2021-08-01 04:05:00|30.07|29.77|30.07|29.77|30.08|29.78|30.06|29.76|67
1627791000000|2021-08-01 04:10:00|30.08|29.78|30.06|29.76|30.08|29.78|30.03|29.73|103
1627791300000|2021-08-01 04:15:00|30.07|29.77|29.96|29.66|30.07|29.77|29.96|29.66|114
1627791600000|2021-08-01 04:20:00|29.95|29.65|29.78|29.48|29.96|29.66|29.78|29.48|109
1627791900000|2021-08-01 04:25:00|29.79|29.49|29.86|29.56|29.86|29.56|29.78|29.48|58
1627792200000|2021-08-01 04:30:00|29.85|29.55|29.94|29.64|29.97|29.67|29.85|29.55|111
1627792500000|2021-08-01 04:35:00|29.95|29.65|29.86|29.56|29.97|29.67|29.85|29.55|116
1627792800000|2021-08-01 04:40:00|29.85|29.55|29.83|29.53|29.87|29.57|29.82|29.52|91
1627793100000|2021-08-01 04:45:00|29.82|29.52|29.86|29.56|29.87|29.57|29.82|29.52|123
1627793400000|2021-08-01 04:50:00|29.87|29.57|29.85|29.55|29.87|29.57|29.83|29.53|79
1627793700000|2021-08-01 04:55:00|29.84|29.54|29.83|29.53|29.88|29.58|29.81|29.51|138
1627794000000|2021-08-01 05:00:00|29.84|29.54|29.98|29.68|30|29.7|29.82|29.52|109
1627794300000|2021-08-01 05:05:00|29.99|29.69|29.93|29.63|30.03|29.73|29.89|29.59|91
1627794600000|2021-08-01 05:10:00|29.92|29.62|29.51|29.21|29.93|29.63|29.37|29.07|273
1627794900000|2021-08-01 05:15:00|29.52|29.22|29.63|29.33|29.66|29.36|29.51|29.21|158
1627795200000|2021-08-01 05:20:00|29.64|29.34|29.64|29.34|29.65|29.35|29.57|29.27|103
1627795500000|2021-08-01 05:25:00|29.65|29.35|29.61|29.31|29.65|29.35|29.57|29.27|97
1627795800000|2021-08-01 05:30:00|29.6|29.3|29.64|29.34|29.65|29.35|29.56|29.26|41
1627796100000|2021-08-01 05:35:00|29.63|29.33|29.72|29.42|29.76|29.46|29.63|29.33|104
1627796400000|2021-08-01 05:40:00|29.73|29.43|29.71|29.41|29.77|29.47|29.67|29.37|139
1627796700000|2021-08-01 05:45:00|29.7|29.4|29.75|29.45|29.75|29.45|29.67|29.37|88
1627797000000|2021-08-01 05:50:00|29.74|29.44|29.72|29.42|29.81|29.51|29.7|29.4|76
1627797300000|2021-08-01 05:55:00|29.71|29.41|29.68|29.38|29.74|29.44|29.63|29.33|104
1627797600000|2021-08-01 06:00:00|29.69|29.39|29.53|29.23|29.71|29.41|29.51|29.21|132
1627797900000|2021-08-01 06:05:00|29.52|29.22|29.46|29.16|29.55|29.25|29.44|29.14|106
1627798200000|2021-08-01 06:10:00|29.47|29.17|29.53|29.23|29.55|29.25|29.47|29.17|111
1627798500000|2021-08-01 06:15:00|29.54|29.24|29.55|29.25|29.56|29.26|29.49|29.19|84
1627798800000|2021-08-01 06:20:00|29.54|29.24|29.5|29.2|29.55|29.25|29.48|29.18|85
1627799100000|2021-08-01 06:25:00|29.49|29.19|29.49|29.19|29.52|29.22|29.47|29.17|45
1627799400000|2021-08-01 06:30:00|29.5|29.2|29.55|29.25|29.57|29.27|29.5|29.2|80
1627799700000|2021-08-01 06:35:00|29.54|29.24|29.47|29.17|29.55|29.25|29.46|29.16|112
1627800000000|2021-08-01 06:40:00|29.46|29.16|29.45|29.15|29.53|29.23|29.45|29.15|95
1627800300000|2021-08-01 06:45:00|29.46|29.16|29.47|29.17|29.52|29.22|29.45|29.15|135
1627800600000|2021-08-01 06:50:00|29.48|29.18|29.51|29.21|29.54|29.24|29.46|29.16|100
1627800900000|2021-08-01 06:55:00|29.52|29.22|29.49|29.19|29.55|29.25|29.48|29.18|104
1627801200000|2021-08-01 07:00:00|29.5|29.2|29.52|29.22|29.52|29.22|29.44|29.14|111
1627801500000|2021-08-01 07:05:00|29.51|29.21|29.52|29.22|29.56|29.26|29.49|29.19|82
1627801800000|2021-08-01 07:10:00|29.51|29.21|29.49|29.19|29.51|29.21|29.42|29.12|93
1627802100000|2021-08-01 07:15:00|29.48|29.18|29.33|29.03|29.49|29.19|29.31|29.01|103
1627802400000|2021-08-01 07:20:00|29.34|29.04|29.35|29.05|29.35|29.05|29.26|28.96|136
1627802700000|2021-08-01 07:25:00|29.34|29.04|29.44|29.14|29.48|29.18|29.34|29.04|93
1627803000000|2021-08-01 07:30:00|29.45|29.15|29.52|29.22|29.54|29.24|29.4|29.1|100
1627803300000|2021-08-01 07:35:00|29.51|29.21|29.5|29.2|29.54|29.24|29.47|29.17|86
1627803600000|2021-08-01 07:40:00|29.49|29.19|29.56|29.26|29.58|29.28|29.49|29.19|64
1627803900000|2021-08-01 07:45:00|29.57|29.27|29.57|29.27|29.59|29.29|29.55|29.25|55
1627804200000|2021-08-01 07:50:00|29.58|29.28|29.45|29.15|29.58|29.28|29.4|29.1|141
1627804500000|2021-08-01 07:55:00|29.44|29.14|29.45|29.15|29.52|29.22|29.41|29.11|133
1627804800000|2021-08-01 08:00:00|29.44|29.14|29.53|29.23|29.55|29.25|29.42|29.12|116
1627805100000|2021-08-01 08:05:00|29.54|29.24|29.55|29.25|29.62|29.32|29.53|29.23|100
1627805400000|2021-08-01 08:10:00|29.56|29.26|29.55|29.25|29.63|29.33|29.52|29.22|86
1627805700000|2021-08-01 08:15:00|29.56|29.26|29.61|29.31|29.66|29.36|29.55|29.25|103
1627806000000|2021-08-01 08:20:00|29.6|29.3|29.65|29.35|29.65|29.35|29.6|29.3|78
1627806300000|2021-08-01 08:25:00|29.66|29.36|29.65|29.35|29.66|29.36|29.63|29.33|66
1627806600000|2021-08-01 08:30:00|29.64|29.34|29.64|29.34|29.65|29.35|29.55|29.25|95
1627806900000|2021-08-01 08:35:00|29.65|29.35|29.57|29.27|29.65|29.35|29.56|29.26|43
1627807200000|2021-08-01 08:40:00|29.58|29.28|29.58|29.28|29.64|29.34|29.57|29.27|93
1627807500000|2021-08-01 08:45:00|29.57|29.27|29.49|29.19|29.58|29.28|29.47|29.17|83
1627807800000|2021-08-01 08:50:00|29.48|29.18|29.47|29.17|29.5|29.2|29.46|29.16|46
1627808100000|2021-08-01 08:55:00|29.46|29.16|29.52|29.22|29.58|29.28|29.46|29.16|73
1627808400000|2021-08-01 09:00:00|29.51|29.21|29.56|29.26|29.57|29.27|29.49|29.19|70
1627808700000|2021-08-01 09:05:00|29.57|29.27|29.7|29.4|29.72|29.42|29.56|29.26|84
1627809000000|2021-08-01 09:10:00|29.69|29.39|29.62|29.32|29.69|29.39|29.61|29.31|78
1627809300000|2021-08-01 09:15:00|29.63|29.33|29.69|29.39|29.69|29.39|29.61|29.31|83
1627809600000|2021-08-01 09:20:00|29.7|29.4|29.8|29.5|29.8|29.5|29.69|29.39|111
1627809900000|2021-08-01 09:25:00|29.79|29.49|29.8|29.5|29.8|29.5|29.79|29.49|12
1627810200000|2021-08-01 09:30:00|29.81|29.51|29.77|29.47|29.84|29.54|29.76|29.46|93
1627810500000|2021-08-01 09:35:00|29.76|29.46|29.76|29.46|29.8|29.5|29.76|29.46|49
1627810800000|2021-08-01 09:40:00|29.77|29.47|29.78|29.48|29.8|29.5|29.75|29.45|80
1627811100000|2021-08-01 09:45:00|29.79|29.49|29.79|29.49|29.81|29.51|29.78|29.48|115
1627811400000|2021-08-01 09:50:00|29.78|29.48|29.73|29.43|29.8|29.5|29.71|29.41|56
1627811700000|2021-08-01 09:55:00|29.74|29.44|29.76|29.46|29.8|29.5|29.73|29.43|121
1627812000000|2021-08-01 10:00:00|29.77|29.47|29.67|29.37|29.77|29.47|29.67|29.37|122
1627812300000|2021-08-01 10:05:00|29.68|29.38|29.65|29.35|29.69|29.39|29.65|29.35|72
1627812600000|2021-08-01 10:10:00|29.64|29.34|29.64|29.34|29.66|29.36|29.63|29.33|89
1627812900000|2021-08-01 10:15:00|29.65|29.35|29.64|29.34|29.69|29.39|29.61|29.31|84
1627813200000|2021-08-01 10:20:00|29.65|29.35|29.47|29.17|29.66|29.36|29.47|29.17|129
1627813500000|2021-08-01 10:25:00|29.48|29.18|29.46|29.16|29.49|29.19|29.44|29.14|98
1627813800000|2021-08-01 10:30:00|29.47|29.17|29.31|29.01|29.5|29.2|29.25|28.95|125
1627814100000|2021-08-01 10:35:00|29.3|29|29.36|29.06|29.39|29.09|29.3|29|69
1627814400000|2021-08-01 10:40:00|29.35|29.05|29.35|29.05|29.37|29.07|29.35|29.05|39
1627814700000|2021-08-01 10:45:00|29.36|29.06|29.47|29.17|29.49|29.19|29.35|29.05|90
1627815000000|2021-08-01 10:50:00|29.48|29.18|29.22|28.92|29.48|29.18|29.22|28.92|89
1627815300000|2021-08-01 10:55:00|29.23|28.93|29.05|28.75|29.26|28.96|28.85|28.55|223
1627815600000|2021-08-01 11:00:00|29.04|28.74|29.06|28.76|29.19|28.89|28.99|28.69|156
1627815900000|2021-08-01 11:05:00|29.07|28.77|28.97|28.67|29.08|28.78|28.97|28.67|91
1627816200000|2021-08-01 11:10:00|28.96|28.66|28.84|28.54|29.01|28.71|28.82|28.52|133
1627816500000|2021-08-01 11:15:00|28.85|28.55|28.82|28.52|28.91|28.61|28.75|28.45|108
1627816800000|2021-08-01 11:20:00|28.83|28.53|28.78|28.48|28.83|28.53|28.69|28.39|153
1627817100000|2021-08-01 11:25:00|28.79|28.49|28.8|28.5|28.86|28.56|28.77|28.47|92
1627817400000|2021-08-01 11:30:00|28.81|28.51|29.01|28.71|29.03|28.73|28.8|28.5|139
1627817700000|2021-08-01 11:35:00|29|28.7|29.2|28.9|29.24|28.94|29|28.7|150
1627818000000|2021-08-01 11:40:00|29.21|28.91|29.14|28.84|29.26|28.96|29.13|28.83|121
1627818300000|2021-08-01 11:45:00|29.13|28.83|29.06|28.76|29.15|28.85|29.06|28.76|176
1627818600000|2021-08-01 11:50:00|29.05|28.75|29.14|28.84|29.16|28.86|29.03|28.73|98
1627818900000|2021-08-01 11:55:00|29.13|28.83|29.11|28.81|29.14|28.84|29.09|28.79|73
1627819200000|2021-08-01 12:00:00|29.1|28.8|29.17|28.87|29.2|28.9|29.03|28.73|112
1627819500000|2021-08-01 12:05:00|29.18|28.88|29.17|28.87|29.25|28.95|29.15|28.85|99
1627819800000|2021-08-01 12:10:00|29.18|28.88|29.2|28.9|29.26|28.96|29.18|28.88|73
1627820100000|2021-08-01 12:15:00|29.19|28.89|29.21|28.91|29.23|28.93|29.19|28.89|51
1627820400000|2021-08-01 12:20:00|29.22|28.92|29.22|28.92|29.22|28.92|29.19|28.89|49
1627820700000|2021-08-01 12:25:00|29.23|28.93|29.17|28.87|29.23|28.93|29.16|28.86|55
1627821000000|2021-08-01 12:30:00|29.18|28.88|29.19|28.89|29.19|28.89|29.16|28.86|46
1627821300000|2021-08-01 12:35:00|29.18|28.88|29.23|28.93|29.26|28.96|29.18|28.88|44
1627821600000|2021-08-01 12:40:00|29.24|28.94|29.21|28.91|29.24|28.94|29.2|28.9|44
1627821900000|2021-08-01 12:45:00|29.22|28.92|29.17|28.87|29.23|28.93|29.15|28.85|100
1627822200000|2021-08-01 12:50:00|29.18|28.88|29.11|28.81|29.2|28.9|29.11|28.81|68
1627822500000|2021-08-01 12:55:00|29.12|28.82|28.98|28.68|29.12|28.82|28.98|28.68|69
1627822800000|2021-08-01 13:00:00|28.99|28.69|29.01|28.71|29.07|28.77|28.91|28.61|112
1627823100000|2021-08-01 13:05:00|29.02|28.72|28.94|28.64|29.02|28.72|28.92|28.62|63
1627823400000|2021-08-01 13:10:00|28.93|28.63|28.85|28.55|28.95|28.65|28.84|28.54|101
1627823700000|2021-08-01 13:15:00|28.84|28.54|28.77|28.47|28.85|28.55|28.68|28.38|119
1627824000000|2021-08-01 13:20:00|28.78|28.48|28.75|28.45|28.8|28.5|28.72|28.42|88
1627824300000|2021-08-01 13:25:00|28.76|28.46|28.76|28.46|28.83|28.53|28.74|28.44|99
1627824600000|2021-08-01 13:30:00|28.75|28.45|28.8|28.5|28.84|28.54|28.75|28.45|112
1627824900000|2021-08-01 13:35:00|28.81|28.51|28.75|28.45|28.81|28.51|28.74|28.44|65
1627825200000|2021-08-01 13:40:00|28.74|28.44|28.73|28.43|28.79|28.49|28.72|28.42|81
1627825500000|2021-08-01 13:45:00|28.72|28.42|28.75|28.45|28.83|28.53|28.72|28.42|96
1627825800000|2021-08-01 13:50:00|28.74|28.44|28.74|28.44|28.76|28.46|28.72|28.42|45
1627826100000|2021-08-01 13:55:00|28.75|28.45|28.73|28.43|28.79|28.49|28.71|28.41|75
1627826400000|2021-08-01 14:00:00|28.72|28.42|28.87|28.57|28.91|28.61|28.62|28.32|146
1627826700000|2021-08-01 14:05:00|28.88|28.58|28.89|28.59|28.92|28.62|28.86|28.56|68
1627827000000|2021-08-01 14:10:00|28.88|28.58|28.86|28.56|28.89|28.59|28.84|28.54|53
1627827300000|2021-08-01 14:15:00|28.85|28.55|28.85|28.55|28.89|28.59|28.82|28.52|114
1627827600000|2021-08-01 14:20:00|28.84|28.54|28.71|28.41|28.84|28.54|28.71|28.41|110
1627827900000|2021-08-01 14:25:00|28.7|28.4|28.74|28.44|28.81|28.51|28.7|28.4|122
1627828200000|2021-08-01 14:30:00|28.75|28.45|28.72|28.42|28.78|28.48|28.68|28.38|79
1627828500000|2021-08-01 14:35:00|28.73|28.43|28.9|28.6|28.92|28.62|28.71|28.41|112
1627828800000|2021-08-01 14:40:00|28.89|28.59|28.84|28.54|28.91|28.61|28.81|28.51|99
1627829100000|2021-08-01 14:45:00|28.83|28.53|28.82|28.52|28.85|28.55|28.65|28.35|155
1627829400000|2021-08-01 14:50:00|28.83|28.53|28.89|28.59|28.9|28.6|28.76|28.46|86
1627829700000|2021-08-01 14:55:00|28.88|28.58|28.81|28.51|28.89|28.59|28.79|28.49|104
1627830000000|2021-08-01 15:00:00|28.8|28.5|28.83|28.53|28.84|28.54|28.75|28.45|80
1627830300000|2021-08-01 15:05:00|28.84|28.54|28.99|28.69|29.01|28.71|28.82|28.52|101
1627830600000|2021-08-01 15:10:00|28.98|28.68|28.99|28.69|29.04|28.74|28.96|28.66|76
1627830900000|2021-08-01 15:15:00|29|28.7|29.07|28.77|29.07|28.77|28.9|28.6|132
1627831200000|2021-08-01 15:20:00|29.08|28.78|29.07|28.77|29.09|28.79|28.99|28.69|148
1627831500000|2021-08-01 15:25:00|29.08|28.78|29.12|28.82|29.17|28.87|29.03|28.73|117
1627831800000|2021-08-01 15:30:00|29.11|28.81|29.1|28.8|29.11|28.81|29.04|28.74|116
1627832100000|2021-08-01 15:35:00|29.09|28.79|29.06|28.76|29.11|28.81|29.05|28.75|86
1627832400000|2021-08-01 15:40:00|29.07|28.77|29.13|28.83|29.17|28.87|29.06|28.76|108
1627832700000|2021-08-01 15:45:00|29.14|28.84|29|28.7|29.14|28.84|28.98|28.68|141
1627833000000|2021-08-01 15:50:00|28.99|28.69|28.96|28.66|29|28.7|28.87|28.57|211
1627833300000|2021-08-01 15:55:00|28.95|28.65|28.95|28.65|28.98|28.68|28.92|28.62|99
1627833600000|2021-08-01 16:00:00|28.96|28.66|28.85|28.55|28.97|28.67|28.81|28.51|129
1627833900000|2021-08-01 16:05:00|28.86|28.56|28.72|28.42|28.86|28.56|28.71|28.41|81
1627834200000|2021-08-01 16:10:00|28.73|28.43|28.58|28.28|28.79|28.49|28.57|28.27|119
1627834500000|2021-08-01 16:15:00|28.59|28.29|28.3|28|28.59|28.29|28.2|27.9|250
1627834800000|2021-08-01 16:20:00|28.29|27.99|28.19|27.89|28.4|28.1|28.17|27.87|169
1627835100000|2021-08-01 16:25:00|28.2|27.9|28.35|28.05|28.4|28.1|28.18|27.88|179
1627835400000|2021-08-01 16:30:00|28.34|28.04|28.49|28.19|28.5|28.2|28.2|27.9|186
1627835700000|2021-08-01 16:35:00|28.48|28.18|28.36|28.06|28.48|28.18|28.34|28.04|160
1627836000000|2021-08-01 16:40:00|28.37|28.07|28.52|28.22|28.53|28.23|28.36|28.06|136
1627836300000|2021-08-01 16:45:00|28.53|28.23|28.71|28.41|28.75|28.45|28.52|28.22|123
1627836600000|2021-08-01 16:50:00|28.7|28.4|28.75|28.45|28.75|28.45|28.58|28.28|169
1627836900000|2021-08-01 16:55:00|28.74|28.44|28.71|28.41|28.83|28.53|28.68|28.38|152
1627837200000|2021-08-01 17:00:00|28.7|28.4|28.85|28.55|28.85|28.55|28.67|28.37|118
1627837500000|2021-08-01 17:05:00|28.84|28.54|28.81|28.51|28.87|28.57|28.7|28.4|179
1627837800000|2021-08-01 17:10:00|28.8|28.5|28.71|28.41|28.81|28.51|28.65|28.35|107
1627838100000|2021-08-01 17:15:00|28.72|28.42|28.69|28.39|28.75|28.45|28.5|28.2|130
1627838400000|2021-08-01 17:20:00|28.7|28.4|28.63|28.33|28.75|28.45|28.6|28.3|98
1627838700000|2021-08-01 17:25:00|28.62|28.32|28.47|28.17|28.63|28.33|28.42|28.12|142
1627839000000|2021-08-01 17:30:00|28.48|28.18|28.56|28.26|28.66|28.36|28.42|28.12|122
1627839300000|2021-08-01 17:35:00|28.57|28.27|28.58|28.28|28.63|28.33|28.48|28.18|108
1627839600000|2021-08-01 17:40:00|28.59|28.29|28.56|28.26|28.59|28.29|28.49|28.19|109
1627839900000|2021-08-01 17:45:00|28.55|28.25|28.79|28.49|28.79|28.49|28.54|28.24|132
1627840200000|2021-08-01 17:50:00|28.78|28.48|28.56|28.26|28.78|28.48|28.54|28.24|125
1627840500000|2021-08-01 17:55:00|28.55|28.25|28.67|28.37|28.67|28.37|28.5|28.2|127
1627840800000|2021-08-01 18:00:00|28.68|28.38|28.64|28.34|28.71|28.41|28.6|28.3|88
1627841100000|2021-08-01 18:05:00|28.65|28.35|28.71|28.41|28.73|28.43|28.65|28.35|75
1627841400000|2021-08-01 18:10:00|28.7|28.4|28.63|28.33|28.7|28.4|28.6|28.3|72
1627841700000|2021-08-01 18:15:00|28.62|28.32|28.72|28.42|28.77|28.47|28.62|28.32|93
1627842000000|2021-08-01 18:20:00|28.71|28.41|28.86|28.56|28.86|28.56|28.71|28.41|103
1627842300000|2021-08-01 18:25:00|28.85|28.55|28.79|28.49|28.87|28.57|28.77|28.47|96
1627842600000|2021-08-01 18:30:00|28.8|28.5|28.85|28.55|28.85|28.55|28.77|28.47|96
1627842900000|2021-08-01 18:35:00|28.86|28.56|28.83|28.53|28.86|28.56|28.78|28.48|92
1627843200000|2021-08-01 18:40:00|28.82|28.52|28.92|28.62|29.02|28.72|28.8|28.5|119
1627843500000|2021-08-01 18:45:00|28.91|28.61|28.88|28.58|28.91|28.61|28.84|28.54|72
1627843800000|2021-08-01 18:50:00|28.87|28.57|28.74|28.44|28.87|28.57|28.68|28.38|125
1627844100000|2021-08-01 18:55:00|28.73|28.43|28.82|28.52|28.82|28.52|28.67|28.37|117
1627844400000|2021-08-01 19:00:00|28.83|28.53|28.78|28.48|28.83|28.53|28.67|28.37|100
1627844700000|2021-08-01 19:05:00|28.77|28.47|28.72|28.42|28.77|28.47|28.69|28.39|73
1627845000000|2021-08-01 19:10:00|28.71|28.41|28.53|28.23|28.72|28.42|28.44|28.14|126
1627845300000|2021-08-01 19:15:00|28.52|28.22|28.56|28.26|28.62|28.32|28.4|28.1|188
1627845600000|2021-08-01 19:20:00|28.55|28.25|28.82|28.52|28.91|28.61|28.51|28.21|172
1627845900000|2021-08-01 19:25:00|28.83|28.53|28.78|28.48|28.83|28.53|28.72|28.42|170
1627846200000|2021-08-01 19:30:00|28.79|28.49|28.98|28.68|28.99|28.69|28.79|28.49|128
1627846500000|2021-08-01 19:35:00|28.97|28.67|28.94|28.64|28.98|28.68|28.84|28.54|146
1627846800000|2021-08-01 19:40:00|28.95|28.65|29.2|28.9|29.21|28.91|28.9|28.6|155
1627847100000|2021-08-01 19:45:00|29.19|28.89|29.35|28.85|29.37|28.98|29.15|28.83|165
1627847400000|2021-08-01 19:50:00|29.36|28.86|29.39|28.89|29.42|28.92|29.3|28.8|150
1627847700000|2021-08-01 19:55:00|29.38|28.88|29.42|28.92|29.43|28.93|29.35|28.85|91
1627848000000|2021-08-01 20:00:00|29.43|28.93|29.48|28.98|29.51|29.01|29.43|28.93|135
1627848300000|2021-08-01 20:05:00|29.47|28.97|29.5|29|29.54|29.04|29.3|28.8|155
1627848600000|2021-08-01 20:10:00|29.49|28.99|29.53|29.03|29.59|29.09|29.46|28.96|96
1627848900000|2021-08-01 20:15:00|29.54|29.04|29.58|29.08|29.61|29.11|29.54|29.04|95
1627849200000|2021-08-01 20:20:00|29.57|29.07|29.5|29|29.57|29.07|29.46|28.96|132
1627849500000|2021-08-01 20:25:00|29.49|28.99|29.46|28.96|29.52|29.02|29.35|28.85|170
1627849800000|2021-08-01 20:30:00|29.45|28.95|29.29|28.79|29.46|28.96|29.26|28.76|139
1627850100000|2021-08-01 20:35:00|29.28|28.78|29.08|28.58|29.34|28.84|29.08|28.58|136
1627850400000|2021-08-01 20:40:00|29.09|28.59|29.15|28.65|29.27|28.77|29.09|28.59|97
1627850700000|2021-08-01 20:45:00|29.16|28.66|29.26|28.76|29.32|28.82|29.15|28.65|116
1627851000000|2021-08-01 20:50:00|29.27|28.77|29.3|28.8|29.32|28.82|29.23|28.73|68
1627851300000|2021-08-01 20:55:00|29.31|28.81|29.28|28.78|29.33|28.83|29.27|28.77|58
1627851600000|2021-08-01 21:00:00|29.29|28.79|29.32|28.82|29.33|28.83|29.24|28.74|112
1627851900000|2021-08-01 21:05:00|29.33|28.83|29.36|28.86|29.36|28.86|29.24|28.74|100
1627852200000|2021-08-01 21:10:00|29.35|28.85|29.33|28.83|29.36|28.86|29.3|28.8|51
1627852500000|2021-08-01 21:15:00|29.32|28.82|29.21|28.71|29.32|28.82|29.21|28.71|92
1627852800000|2021-08-01 21:20:00|29.2|28.7|29.31|28.81|29.31|28.81|29.19|28.69|50
1627853100000|2021-08-01 21:25:00|29.32|28.82|29.35|28.85|29.35|28.85|29.3|28.8|58
1627853400000|2021-08-01 21:30:00|29.34|28.84|29.28|28.78|29.37|28.87|29.26|28.76|103
1627853700000|2021-08-01 21:35:00|29.29|28.79|29.27|28.77|29.29|28.79|29.26|28.76|49
1627854000000|2021-08-01 21:40:00|29.26|28.76|29.13|28.63|29.27|28.77|29.1|28.6|98
1627854300000|2021-08-01 21:45:00|29.14|28.64|29.23|28.73|29.24|28.74|29.13|28.63|52
1627854600000|2021-08-01 21:50:00|29.22|28.72|29.19|28.69|29.22|28.72|29.15|28.65|88
1627854900000|2021-08-01 21:55:00|29.18|28.68|29.08|28.78|29.24|28.79|29.07|28.68|53
1627855200000|2021-08-01 22:00:00|29.07|28.77|29.13|28.83|29.15|28.85|29|28.7|113
1627855500000|2021-08-01 22:05:00|29.14|28.84|29.16|28.86|29.21|28.91|29.1|28.8|138
1627855800000|2021-08-01 22:10:00|29.17|28.87|29.16|28.86|29.18|28.88|29.05|28.75|108
1627856100000|2021-08-01 22:15:00|29.15|28.85|29.11|28.81|29.16|28.86|29.11|28.81|123
1627856400000|2021-08-01 22:20:00|29.1|28.8|28.86|28.56|29.1|28.8|28.77|28.47|218
1627856700000|2021-08-01 22:25:00|28.87|28.57|28.72|28.42|28.87|28.57|28.71|28.41|204
1627857000000|2021-08-01 22:30:00|28.71|28.41|28.58|28.28|28.72|28.42|28.51|28.21|249
1627857300000|2021-08-01 22:35:00|28.59|28.29|28.46|28.16|28.59|28.29|28.39|28.09|221
1627857600000|2021-08-01 22:40:00|28.45|28.15|28.4|28.1|28.49|28.19|28.37|28.07|150
1627857900000|2021-08-01 22:45:00|28.41|28.11|28.47|28.17|28.47|28.17|28.27|27.97|189
1627858200000|2021-08-01 22:50:00|28.46|28.16|28.46|28.16|28.53|28.23|28.43|28.13|176
1627858500000|2021-08-01 22:55:00|28.45|28.15|28.44|28.14|28.46|28.16|28.4|28.1|82
1627858800000|2021-08-01 23:00:00|28.43|28.13|28.48|28.18|28.55|28.25|28.34|28.04|124
1627859100000|2021-08-01 23:05:00|28.47|28.17|28.52|28.22|28.55|28.25|28.46|28.16|77
1627859400000|2021-08-01 23:10:00|28.53|28.23|28.39|28.09|28.54|28.24|28.38|28.08|97
1627859700000|2021-08-01 23:15:00|28.4|28.1|28.44|28.14|28.48|28.18|28.39|28.09|105
1627860000000|2021-08-01 23:20:00|28.43|28.13|28.26|27.96|28.47|28.17|28.24|27.94|186
1627860300000|2021-08-01 23:25:00|28.25|27.95|27.69|27.39|28.26|27.96|27.42|27.12|405
1627860600000|2021-08-01 23:30:00|27.68|27.38|27.95|27.65|28.02|27.72|27.63|27.33|319
1627860900000|2021-08-01 23:35:00|27.96|27.66|27.89|27.59|27.99|27.69|27.8|27.5|246
1627861200000|2021-08-01 23:40:00|27.9|27.6|27.66|27.36|27.92|27.62|27.65|27.35|208
1627861500000|2021-08-01 23:45:00|27.67|27.37|27.82|27.52|27.82|27.52|27.67|27.37|204
1627861800000|2021-08-01 23:50:00|27.83|27.53|27.91|27.61|27.94|27.64|27.81|27.51|187
1627862100000|2021-08-01 23:55:00|27.92|27.62|27.66|27.36|27.94|27.64|27.66|27.36|197
1627862400000|2021-08-02 00:00:00|27.67|27.37|27.78|27.48|27.81|27.51|27.62|27.32|251
1627862700000|2021-08-02 00:05:00|27.79|27.49|27.88|27.58|27.92|27.62|27.77|27.47|170
1627863000000|2021-08-02 00:10:00|27.89|27.59|27.86|27.56|27.9|27.6|27.83|27.53|106
1627863300000|2021-08-02 00:15:00|27.87|27.57|27.82|27.52|27.9|27.6|27.75|27.45|137
1627863600000|2021-08-02 00:20:00|27.81|27.51|27.68|27.38|27.87|27.57|27.66|27.36|126
1627863900000|2021-08-02 00:25:00|27.69|27.39|27.63|27.33|27.76|27.46|27.59|27.29|165
1627864200000|2021-08-02 00:30:00|27.64|27.34|27.44|27.14|27.64|27.34|27.42|27.12|183
1627864500000|2021-08-02 00:35:00|27.43|27.13|27.44|27.14|27.51|27.21|27.31|27.01|185
1627864800000|2021-08-02 00:40:00|27.43|27.13|27.26|26.96|27.46|27.16|27.19|26.89|213
1627865100000|2021-08-02 00:45:00|27.25|26.95|27.26|26.96|27.44|27.14|27.22|26.92|166
1627865400000|2021-08-02 00:50:00|27.25|26.95|27.26|26.96|27.46|27.16|27.12|26.82|252
1627865700000|2021-08-02 00:55:00|27.27|26.97|27.15|26.85|27.35|27.05|27.09|26.79|226
1627866000000|2021-08-02 01:00:00|27.16|26.86|27.27|26.97|27.27|26.97|27.01|26.71|270
1627866300000|2021-08-02 01:05:00|27.28|26.98|27.47|27.17|27.48|27.18|27.27|26.97|172
1627866600000|2021-08-02 01:10:00|27.48|27.18|27.45|27.15|27.52|27.22|27.36|27.06|125
1627866900000|2021-08-02 01:15:00|27.44|27.14|27.48|27.18|27.53|27.23|27.39|27.09|165
1627867200000|2021-08-02 01:20:00|27.49|27.19|27.45|27.15|27.5|27.2|27.38|27.08|172
1627867500000|2021-08-02 01:25:00|27.46|27.16|27.51|27.21|27.52|27.22|27.36|27.06|168
1627867800000|2021-08-02 01:30:00|27.52|27.22|27.58|27.28|27.59|27.29|27.5|27.2|104
1627868100000|2021-08-02 01:35:00|27.57|27.27|27.61|27.31|27.66|27.36|27.53|27.23|148
1627868400000|2021-08-02 01:40:00|27.6|27.3|27.6|27.3|27.62|27.32|27.58|27.28|110
1627868700000|2021-08-02 01:45:00|27.59|27.29|27.63|27.33|27.68|27.38|27.58|27.28|126
1627869000000|2021-08-02 01:50:00|27.62|27.32|27.58|27.28|27.66|27.36|27.55|27.25|144
1627869300000|2021-08-02 01:55:00|27.57|27.27|27.53|27.23|27.64|27.34|27.53|27.23|145
1627869600000|2021-08-02 02:00:00|27.52|27.22|27.58|27.28|27.63|27.33|27.48|27.18|142
1627869900000|2021-08-02 02:05:00|27.59|27.29|27.53|27.23|27.69|27.39|27.52|27.22|127
1627870200000|2021-08-02 02:10:00|27.52|27.22|27.46|27.16|27.54|27.24|27.38|27.08|101
1627870500000|2021-08-02 02:15:00|27.45|27.15|27.64|27.34|27.68|27.38|27.45|27.15|172
1627870800000|2021-08-02 02:20:00|27.63|27.33|27.67|27.37|27.68|27.38|27.56|27.26|99
1627871100000|2021-08-02 02:25:00|27.68|27.38|27.67|27.37|27.68|27.38|27.59|27.29|94
1627871400000|2021-08-02 02:30:00|27.66|27.36|27.66|27.36|27.72|27.42|27.55|27.25|151
1627871700000|2021-08-02 02:35:00|27.67|27.37|27.73|27.43|27.8|27.5|27.67|27.37|171
1627872000000|2021-08-02 02:40:00|27.72|27.42|27.71|27.41|27.75|27.45|27.67|27.37|166
1627872300000|2021-08-02 02:45:00|27.72|27.42|27.81|27.51|27.83|27.53|27.67|27.37|100
1627872600000|2021-08-02 02:50:00|27.8|27.5|27.78|27.48|27.83|27.53|27.73|27.43|148
1627872900000|2021-08-02 02:55:00|27.79|27.49|27.87|27.57|27.9|27.6|27.78|27.48|168
1627873200000|2021-08-02 03:00:00|27.86|27.56|27.92|27.62|27.95|27.65|27.83|27.53|128
1627873500000|2021-08-02 03:05:00|27.93|27.63|27.93|27.63|27.97|27.67|27.9|27.6|133
1627873800000|2021-08-02 03:10:00|27.92|27.62|27.94|27.64|27.94|27.64|27.91|27.61|85
1627874100000|2021-08-02 03:15:00|27.93|27.63|27.89|27.59|27.94|27.64|27.88|27.58|96
1627874400000|2021-08-02 03:20:00|27.9|27.6|27.91|27.61|27.93|27.63|27.89|27.59|108
1627874700000|2021-08-02 03:25:00|27.92|27.62|27.89|27.59|27.92|27.62|27.88|27.58|94
1627875000000|2021-08-02 03:30:00|27.9|27.6|27.84|27.54|27.91|27.61|27.84|27.54|80
1627875300000|2021-08-02 03:35:00|27.85|27.55|27.83|27.53|27.86|27.56|27.82|27.52|51
1627875600000|2021-08-02 03:40:00|27.82|27.52|27.82|27.52|27.85|27.55|27.81|27.51|49
1627875900000|2021-08-02 03:45:00|27.83|27.53|27.9|27.6|27.9|27.6|27.82|27.52|80
1627876200000|2021-08-02 03:50:00|27.89|27.59|27.75|27.45|27.9|27.6|27.75|27.45|103
1627876500000|2021-08-02 03:55:00|27.76|27.46|27.78|27.48|27.83|27.53|27.76|27.46|67
1627876800000|2021-08-02 04:00:00|27.79|27.49|27.71|27.41|27.82|27.52|27.68|27.38|75
1627877100000|2021-08-02 04:05:00|27.72|27.42|27.57|27.27|27.72|27.42|27.56|27.26|140
1627877400000|2021-08-02 04:10:00|27.56|27.26|27.56|27.26|27.62|27.32|27.55|27.25|111
1627877700000|2021-08-02 04:15:00|27.55|27.25|27.63|27.33|27.68|27.38|27.55|27.25|105
1627878000000|2021-08-02 04:20:00|27.64|27.34|27.75|27.45|27.81|27.51|27.62|27.32|93
1627878300000|2021-08-02 04:25:00|27.74|27.44|27.84|27.54|27.86|27.56|27.74|27.44|145
1627878600000|2021-08-02 04:30:00|27.85|27.55|27.83|27.53|27.86|27.56|27.79|27.49|95
1627878900000|2021-08-02 04:35:00|27.82|27.52|27.79|27.49|27.82|27.52|27.78|27.48|52
1627879200000|2021-08-02 04:40:00|27.78|27.48|27.8|27.5|27.82|27.52|27.78|27.48|29
1627879500000|2021-08-02 04:45:00|27.79|27.49|27.82|27.52|27.84|27.54|27.77|27.47|100
1627879800000|2021-08-02 04:50:00|27.81|27.51|27.8|27.5|27.84|27.54|27.78|27.48|115
1627880100000|2021-08-02 04:55:00|27.79|27.49|27.71|27.41|27.82|27.52|27.71|27.41|90
1627880400000|2021-08-02 05:00:00|27.7|27.4|27.82|27.52|27.91|27.61|27.68|27.38|133
1627880700000|2021-08-02 05:05:00|27.83|27.53|27.8|27.5|27.91|27.61|27.8|27.5|100
1627881000000|2021-08-02 05:10:00|27.81|27.51|27.71|27.41|27.85|27.55|27.71|27.41|126
1627881300000|2021-08-02 05:15:00|27.7|27.4|27.76|27.46|27.81|27.51|27.7|27.4|75
1627881600000|2021-08-02 05:20:00|27.77|27.47|27.77|27.47|27.81|27.51|27.75|27.45|119
1627881900000|2021-08-02 05:25:00|27.78|27.48|27.77|27.47|27.82|27.52|27.75|27.45|142
1627882200000|2021-08-02 05:30:00|27.76|27.46|27.79|27.49|27.8|27.5|27.75|27.45|96
1627882500000|2021-08-02 05:35:00|27.8|27.5|27.83|27.53|27.84|27.54|27.79|27.49|36
1627882800000|2021-08-02 05:40:00|27.84|27.54|27.89|27.59|27.9|27.6|27.84|27.54|35
1627883100000|2021-08-02 05:45:00|27.9|27.6|27.95|27.65|27.97|27.67|27.89|27.59|95
1627883400000|2021-08-02 05:50:00|27.94|27.64|27.87|27.57|27.95|27.65|27.84|27.54|132
1627883700000|2021-08-02 05:55:00|27.88|27.58|27.86|27.56|27.91|27.61|27.86|27.56|103
1627884000000|2021-08-02 06:00:00|27.85|27.55|27.78|27.48|27.89|27.59|27.78|27.48|118
1627884300000|2021-08-02 06:05:00|27.79|27.49|27.82|27.52|27.85|27.55|27.78|27.48|105
1627884600000|2021-08-02 06:10:00|27.83|27.53|27.85|27.55|27.86|27.56|27.82|27.52|73
1627884900000|2021-08-02 06:15:00|27.86|27.56|27.91|27.61|27.94|27.64|27.84|27.54|78
1627885200000|2021-08-02 06:20:00|27.92|27.62|27.95|27.65|27.96|27.66|27.88|27.58|104
1627885500000|2021-08-02 06:25:00|27.96|27.66|27.99|27.69|28.02|27.72|27.95|27.65|104
1627885800000|2021-08-02 06:30:00|28|27.7|28.08|27.78|28.08|27.78|27.92|27.62|151
1627886100000|2021-08-02 06:35:00|28.07|27.77|28.11|27.81|28.18|27.88|28.05|27.75|215
1627886400000|2021-08-02 06:40:00|28.12|27.82|28.48|28.18|28.5|28.2|28.1|27.8|244
1627886700000|2021-08-02 06:45:00|28.47|28.17|28.56|28.26|28.64|28.34|28.43|28.13|200
1627887000000|2021-08-02 06:50:00|28.57|28.27|28.62|28.32|28.63|28.33|28.56|28.26|169
1627887300000|2021-08-02 06:55:00|28.61|28.31|28.65|28.35|28.68|28.38|28.55|28.25|194
1627887600000|2021-08-02 07:00:00|28.66|28.36|28.62|28.32|28.67|28.37|28.48|28.18|177
1627887900000|2021-08-02 07:05:00|28.63|28.33|28.69|28.39|28.79|28.49|28.54|28.24|204
1627888200000|2021-08-02 07:10:00|28.68|28.38|28.64|28.34|28.71|28.41|28.61|28.31|139
1627888500000|2021-08-02 07:15:00|28.65|28.35|28.64|28.34|28.67|28.37|28.54|28.24|143
1627888800000|2021-08-02 07:20:00|28.63|28.33|28.59|28.29|28.68|28.38|28.58|28.28|139
1627889100000|2021-08-02 07:25:00|28.6|28.3|28.57|28.27|28.67|28.37|28.54|28.24|160
1627889400000|2021-08-02 07:30:00|28.58|28.28|28.51|28.21|28.58|28.28|28.49|28.19|108
1627889700000|2021-08-02 07:35:00|28.5|28.2|28.45|28.15|28.51|28.21|28.37|28.07|123
1627890000000|2021-08-02 07:40:00|28.46|28.16|28.39|28.09|28.49|28.19|28.37|28.07|124
1627890300000|2021-08-02 07:45:00|28.4|28.1|28.47|28.17|28.54|28.24|28.39|28.09|124
1627890600000|2021-08-02 07:50:00|28.46|28.16|28.47|28.17|28.51|28.21|28.44|28.14|113
1627890900000|2021-08-02 07:55:00|28.46|28.16|28.44|28.14|28.49|28.19|28.41|28.11|126
1627891200000|2021-08-02 08:00:00|28.43|28.13|28.39|28.09|28.51|28.21|28.37|28.07|136
1627891500000|2021-08-02 08:05:00|28.4|28.1|28.26|27.96|28.41|28.11|28.24|27.94|146
1627891800000|2021-08-02 08:10:00|28.27|27.97|28.3|28|28.3|28|28.18|27.88|159
1627892100000|2021-08-02 08:15:00|28.29|27.99|28.2|27.9|28.32|28.02|28.17|27.87|171
1627892400000|2021-08-02 08:20:00|28.21|27.91|28.13|27.83|28.23|27.93|28.11|27.81|157
1627892700000|2021-08-02 08:25:00|28.14|27.84|28.02|27.72|28.19|27.89|27.97|27.67|172
1627893000000|2021-08-02 08:30:00|28.03|27.73|28.1|27.8|28.13|27.83|27.99|27.69|168
1627893300000|2021-08-02 08:35:00|28.09|27.79|28.08|27.78|28.1|27.8|28|27.7|202
1627893600000|2021-08-02 08:40:00|28.07|27.77|28.06|27.76|28.09|27.79|28.03|27.73|116
1627893900000|2021-08-02 08:45:00|28.05|27.75|28.07|27.77|28.09|27.79|28.03|27.73|122
1627894200000|2021-08-02 08:50:00|28.08|27.78|28.03|27.73|28.09|27.79|28.01|27.71|96
1627894500000|2021-08-02 08:55:00|28.04|27.74|27.99|27.69|28.07|27.77|27.91|27.61|129
1627894800000|2021-08-02 09:00:00|28|27.7|27.92|27.62|28.07|27.77|27.92|27.62|155
1627895100000|2021-08-02 09:05:00|27.93|27.63|28.02|27.72|28.02|27.72|27.85|27.55|182
1627895400000|2021-08-02 09:10:00|28.01|27.71|28.06|27.76|28.12|27.82|28|27.7|130
1627895700000|2021-08-02 09:15:00|28.05|27.75|28.07|27.77|28.08|27.78|28.03|27.73|168
1627896000000|2021-08-02 09:20:00|28.06|27.76|28.03|27.73|28.15|27.85|28|27.7|124
1627896300000|2021-08-02 09:25:00|28.04|27.74|28.11|27.81|28.19|27.89|27.99|27.69|142
1627896600000|2021-08-02 09:30:00|28.12|27.82|28.02|27.72|28.16|27.86|28.02|27.72|113
1627896900000|2021-08-02 09:35:00|28.01|27.71|28.04|27.74|28.05|27.75|28|27.7|80
1627897200000|2021-08-02 09:40:00|28.03|27.73|28.03|27.73|28.08|27.78|28.01|27.71|88
1627897500000|2021-08-02 09:45:00|28.04|27.74|28.02|27.72|28.05|27.75|27.97|27.67|99
1627897800000|2021-08-02 09:50:00|28.03|27.73|28.14|27.84|28.18|27.88|28.03|27.73|140
1627898100000|2021-08-02 09:55:00|28.13|27.83|28.09|27.79|28.2|27.9|28.03|27.73|148
1627898400000|2021-08-02 10:00:00|28.1|27.8|28.04|27.74|28.1|27.8|28.02|27.72|163
1627898700000|2021-08-02 10:05:00|28.05|27.75|28.05|27.75|28.07|27.77|28.02|27.72|133
1627899000000|2021-08-02 10:10:00|28.06|27.76|28.13|27.83|28.14|27.84|28.05|27.75|118
1627899300000|2021-08-02 10:15:00|28.12|27.82|28.05|27.75|28.12|27.82|28.02|27.72|124
1627899600000|2021-08-02 10:20:00|28.06|27.76|28.08|27.78|28.1|27.8|28.01|27.71|103
1627899900000|2021-08-02 10:25:00|28.09|27.79|28.09|27.79|28.12|27.82|28.08|27.78|112
1627900200000|2021-08-02 10:30:00|28.1|27.8|28.11|27.81|28.26|27.96|28.09|27.79|140
1627900500000|2021-08-02 10:35:00|28.12|27.82|28.17|27.87|28.2|27.9|28.08|27.78|156
1627900800000|2021-08-02 10:40:00|28.16|27.86|28.22|27.92|28.22|27.92|28.14|27.84|104
1627901100000|2021-08-02 10:45:00|28.21|27.91|28.29|27.99|28.29|27.99|28.18|27.88|114
1627901400000|2021-08-02 10:50:00|28.28|27.98|28.23|27.93|28.31|28.01|28.18|27.88|109
1627901700000|2021-08-02 10:55:00|28.22|27.92|28.2|27.9|28.25|27.95|28.19|27.89|76
1627902000000|2021-08-02 11:00:00|28.19|27.89|28.1|27.8|28.25|27.95|28.09|27.79|92
1627902300000|2021-08-02 11:05:00|28.11|27.81|27.99|27.69|28.15|27.85|27.98|27.68|139
1627902600000|2021-08-02 11:10:00|28|27.7|28.11|27.81|28.14|27.84|28|27.7|118
1627902900000|2021-08-02 11:15:00|28.12|27.82|28.1|27.8|28.12|27.82|28.03|27.73|83
1627903200000|2021-08-02 11:20:00|28.11|27.81|28.19|27.89|28.24|27.94|28.08|27.78|141
1627903500000|2021-08-02 11:25:00|28.2|27.9|28.14|27.84|28.21|27.91|28.14|27.84|93
1627903800000|2021-08-02 11:30:00|28.13|27.83|28.21|27.91|28.24|27.94|28.13|27.83|109
1627904100000|2021-08-02 11:35:00|28.22|27.92|28.21|27.91|28.24|27.94|28.15|27.85|107
1627904400000|2021-08-02 11:40:00|28.22|27.92|28.27|27.97|28.3|28|28.15|27.85|138
1627904700000|2021-08-02 11:45:00|28.28|27.98|28.23|27.93|28.34|28.04|28.21|27.91|111
1627905000000|2021-08-02 11:50:00|28.22|27.92|28.21|27.91|28.26|27.96|28.17|27.87|134
1627905300000|2021-08-02 11:55:00|28.2|27.9|28.26|27.96|28.28|27.98|28.18|27.88|119
1627905600000|2021-08-02 12:00:00|28.27|27.97|28.46|28.16|28.46|28.16|28.22|27.92|144
1627905900000|2021-08-02 12:05:00|28.45|28.15|28.23|27.93|28.47|28.17|28.22|27.92|152
1627906200000|2021-08-02 12:10:00|28.24|27.94|27.93|27.63|28.26|27.96|27.92|27.62|248
1627906500000|2021-08-02 12:15:00|27.94|27.64|28.02|27.72|28.04|27.74|27.9|27.6|238
1627906800000|2021-08-02 12:20:00|28.03|27.73|27.99|27.69|28.1|27.8|27.98|27.68|183
1627907100000|2021-08-02 12:25:00|28|27.7|27.88|27.58|28.03|27.73|27.86|27.56|156
1627907400000|2021-08-02 12:30:00|27.87|27.57|27.81|27.51|27.88|27.58|27.64|27.34|250
1627907700000|2021-08-02 12:35:00|27.82|27.52|27.95|27.65|27.96|27.66|27.79|27.49|158
1627908000000|2021-08-02 12:40:00|27.96|27.66|27.9|27.6|27.97|27.67|27.89|27.59|137
1627908300000|2021-08-02 12:45:00|27.91|27.61|28.05|27.75|28.07|27.77|27.91|27.61|130
1627908600000|2021-08-02 12:50:00|28.06|27.76|28.08|27.78|28.09|27.79|28.02|27.72|130
1627908900000|2021-08-02 12:55:00|28.07|27.77|28.01|27.71|28.1|27.8|28|27.7|137
1627909200000|2021-08-02 13:00:00|28|27.7|27.93|27.63|28.09|27.79|27.91|27.61|163
1627909500000|2021-08-02 13:05:00|27.92|27.62|27.9|27.6|28.04|27.74|27.9|27.6|156
1627909800000|2021-08-02 13:10:00|27.91|27.61|27.93|27.63|27.95|27.65|27.84|27.54|131
1627910100000|2021-08-02 13:15:00|27.94|27.64|27.96|27.66|28.03|27.73|27.93|27.63|147
1627910400000|2021-08-02 13:20:00|27.97|27.67|27.99|27.69|28.02|27.72|27.94|27.64|153
1627910700000|2021-08-02 13:25:00|27.98|27.68|28.01|27.71|28.07|27.77|27.97|27.67|144
1627911000000|2021-08-02 13:30:00|28|27.7|28.03|27.73|28.09|27.79|28|27.7|144
1627911300000|2021-08-02 13:35:00|28.04|27.74|28.16|27.86|28.18|27.88|28.03|27.73|158
1627911600000|2021-08-02 13:40:00|28.15|27.85|28.11|27.81|28.17|27.87|28.07|27.77|124
1627911900000|2021-08-02 13:45:00|28.1|27.8|28.1|27.8|28.15|27.85|28.08|27.78|123
1627912200000|2021-08-02 13:50:00|28.09|27.79|28.1|27.8|28.12|27.82|28.06|27.76|96
1627912500000|2021-08-02 13:55:00|28.11|27.81|28.23|27.93|28.31|28.01|28.1|27.8|197
1627912800000|2021-08-02 14:00:00|28.24|27.94|28.36|28.06|28.39|28.09|28.23|27.93|168
1627913100000|2021-08-02 14:05:00|28.35|28.05|28.35|28.05|28.4|28.1|28.33|28.03|131
1627913400000|2021-08-02 14:10:00|28.36|28.06|28.3|28|28.39|28.09|28.26|27.96|149
1627913700000|2021-08-02 14:15:00|28.31|28.01|28.3|28|28.34|28.04|28.22|27.92|132
1627914000000|2021-08-02 14:20:00|28.31|28.01|28.28|27.98|28.34|28.04|28.26|27.96|80
1627914300000|2021-08-02 14:25:00|28.27|27.97|28.3|28|28.32|28.02|28.24|27.94|87
1627914600000|2021-08-02 14:30:00|28.29|27.99|28.28|27.98|28.35|28.05|28.28|27.98|116
1627914900000|2021-08-02 14:35:00|28.29|27.99|28.25|27.95|28.32|28.02|28.24|27.94|107
1627915200000|2021-08-02 14:40:00|28.24|27.94|28.31|28.01|28.34|28.04|28.24|27.94|118
1627915500000|2021-08-02 14:45:00|28.3|28|28.24|27.94|28.31|28.01|28.23|27.93|97
1627915800000|2021-08-02 14:50:00|28.25|27.95|28.32|28.02|28.33|28.03|28.24|27.94|117
1627916100000|2021-08-02 14:55:00|28.31|28.01|28.3|28|28.33|28.03|28.28|27.98|95
1627916400000|2021-08-02 15:00:00|28.29|27.99|28.31|28.01|28.34|28.04|28.28|27.98|101
1627916700000|2021-08-02 15:05:00|28.3|28|28.31|28.01|28.31|28.01|28.28|27.98|72
1627917000000|2021-08-02 15:10:00|28.32|28.02|28.42|28.12|28.46|28.16|28.3|28|106
1627917300000|2021-08-02 15:15:00|28.41|28.11|28.33|28.03|28.43|28.13|28.31|28.01|137
1627917600000|2021-08-02 15:20:00|28.34|28.04|28.37|28.07|28.41|28.11|28.31|28.01|104
1627917900000|2021-08-02 15:25:00|28.38|28.08|28.38|28.08|28.43|28.13|28.35|28.05|142
1627918200000|2021-08-02 15:30:00|28.39|28.09|28.43|28.13|28.43|28.13|28.38|28.08|99
1627918500000|2021-08-02 15:35:00|28.42|28.12|28.35|28.05|28.43|28.13|28.35|28.05|108
1627918800000|2021-08-02 15:40:00|28.36|28.06|28.28|27.98|28.37|28.07|28.26|27.96|103
1627919100000|2021-08-02 15:45:00|28.27|27.97|28.28|27.98|28.32|28.02|28.27|27.97|94
1627919400000|2021-08-02 15:50:00|28.29|27.99|28.22|27.92|28.3|28|28.19|27.89|119
1627919700000|2021-08-02 15:55:00|28.23|27.93|28.17|27.87|28.25|27.95|28.15|27.85|109
1627920000000|2021-08-02 16:00:00|28.18|27.88|28.13|27.83|28.19|27.89|28.11|27.81|116
1627920300000|2021-08-02 16:05:00|28.12|27.82|28.38|28.08|28.4|28.1|28.12|27.82|172
1627920600000|2021-08-02 16:10:00|28.37|28.07|28.36|28.06|28.38|28.08|28.35|28.05|108
1627920900000|2021-08-02 16:15:00|28.35|28.05|28.32|28.02|28.39|28.09|28.32|28.02|127
1627921200000|2021-08-02 16:20:00|28.33|28.03|28.48|28.18|28.52|28.22|28.31|28.01|152
1627921500000|2021-08-02 16:25:00|28.47|28.17|28.51|28.21|28.54|28.24|28.47|28.17|103
1627921800000|2021-08-02 16:30:00|28.52|28.22|28.48|28.18|28.52|28.22|28.46|28.16|120
1627922100000|2021-08-02 16:35:00|28.47|28.17|28.43|28.13|28.48|28.18|28.39|28.09|113
1627922400000|2021-08-02 16:40:00|28.44|28.14|28.44|28.14|28.45|28.15|28.4|28.1|93
1627922700000|2021-08-02 16:45:00|28.45|28.15|28.39|28.09|28.45|28.15|28.32|28.02|118
1627923000000|2021-08-02 16:50:00|28.38|28.08|28.39|28.09|28.43|28.13|28.38|28.08|76
1627923300000|2021-08-02 16:55:00|28.4|28.1|28.4|28.1|28.42|28.12|28.38|28.08|96
1627923600000|2021-08-02 17:00:00|28.39|28.09|28.43|28.13|28.44|28.14|28.33|28.03|98
1627923900000|2021-08-02 17:05:00|28.44|28.14|28.34|28.04|28.44|28.14|28.32|28.02|111
1627924200000|2021-08-02 17:10:00|28.35|28.05|28.27|27.97|28.36|28.06|28.24|27.94|154
1627924500000|2021-08-02 17:15:00|28.26|27.96|28.29|27.99|28.35|28.05|28.23|27.93|109
1627924800000|2021-08-02 17:20:00|28.3|28|28.37|28.07|28.39|28.09|28.29|27.99|115
1627925100000|2021-08-02 17:25:00|28.36|28.06|28.32|28.02|28.38|28.08|28.3|28|97
1627925400000|2021-08-02 17:30:00|28.33|28.03|28.32|28.02|28.37|28.07|28.29|27.99|96
1627925700000|2021-08-02 17:35:00|28.31|28.01|28.27|27.97|28.33|28.03|28.26|27.96|105
1627926000000|2021-08-02 17:40:00|28.28|27.98|28.28|27.98|28.3|28|28.24|27.94|123
1627926300000|2021-08-02 17:45:00|28.29|27.99|28.24|27.94|28.29|27.99|28.23|27.93|116
1627926600000|2021-08-02 17:50:00|28.25|27.95|28.22|27.92|28.25|27.95|28.19|27.89|92
1627926900000|2021-08-02 17:55:00|28.23|27.93|28.19|27.89|28.26|27.96|28.18|27.88|83
1627927200000|2021-08-02 18:00:00|28.2|27.9|28.18|27.88|28.24|27.94|28.17|27.87|83
1627927500000|2021-08-02 18:05:00|28.19|27.89|28.17|27.87|28.23|27.93|28.16|27.86|90
1627927800000|2021-08-02 18:10:00|28.18|27.88|28.07|27.77|28.2|27.9|28.05|27.75|108
1627928100000|2021-08-02 18:15:00|28.06|27.76|28.1|27.8|28.14|27.84|28.06|27.76|111
1627928400000|2021-08-02 18:20:00|28.11|27.81|28.11|27.81|28.16|27.86|28.08|27.78|135
1627928700000|2021-08-02 18:25:00|28.12|27.82|28.12|27.82|28.16|27.86|28.08|27.78|90
1627929000000|2021-08-02 18:30:00|28.13|27.83|28.14|27.84|28.2|27.9|28.11|27.81|115
1627929300000|2021-08-02 18:35:00|28.13|27.83|28.16|27.86|28.17|27.87|28.1|27.8|102
1627929600000|2021-08-02 18:40:00|28.17|27.87|28.11|27.81|28.2|27.9|28.1|27.8|71
1627929900000|2021-08-02 18:45:00|28.1|27.8|28.09|27.79|28.11|27.81|28.08|27.78|38
1627930200000|2021-08-02 18:50:00|28.08|27.78|28.08|27.78|28.1|27.8|28.05|27.75|64
1627930500000|2021-08-02 18:55:00|28.07|27.77|28.07|27.77|28.13|27.83|28.06|27.76|80
1627930800000|2021-08-02 19:00:00|28.06|27.76|28.12|27.82|28.14|27.84|28.06|27.76|49
1627931100000|2021-08-02 19:05:00|28.13|27.83|28.12|27.82|28.2|27.9|28.1|27.8|85
1627931400000|2021-08-02 19:10:00|28.11|27.81|28.07|27.77|28.12|27.82|28.06|27.76|106
1627931700000|2021-08-02 19:15:00|28.06|27.76|27.9|27.6|28.11|27.81|27.9|27.6|141
1627932000000|2021-08-02 19:20:00|27.89|27.59|27.95|27.65|27.98|27.68|27.89|27.59|151
1627932300000|2021-08-02 19:25:00|27.96|27.66|28|27.7|28.02|27.72|27.96|27.66|105
1627932600000|2021-08-02 19:30:00|28.01|27.71|27.91|27.61|28.01|27.71|27.88|27.58|110
1627932900000|2021-08-02 19:35:00|27.92|27.62|27.9|27.6|27.92|27.62|27.85|27.55|118
1627933200000|2021-08-02 19:40:00|27.91|27.61|27.86|27.56|27.94|27.64|27.85|27.55|118
1627933500000|2021-08-02 19:45:00|27.85|27.55|27.84|27.54|27.91|27.61|27.81|27.51|138
1627933800000|2021-08-02 19:50:00|27.85|27.55|27.83|27.53|27.9|27.6|27.75|27.45|154
1627934100000|2021-08-02 19:55:00|27.84|27.54|27.78|27.48|27.88|27.58|27.73|27.43|160
1627934400000|2021-08-02 20:00:00|27.79|27.49|27.73|27.43|27.92|27.62|27.73|27.43|166
1627934700000|2021-08-02 20:05:00|27.72|27.42|27.67|27.37|27.74|27.44|27.55|27.25|187
1627935000000|2021-08-02 20:10:00|27.68|27.38|27.61|27.31|27.73|27.43|27.59|27.29|146
1627935300000|2021-08-02 20:15:00|27.62|27.32|27.63|27.33|27.66|27.36|27.51|27.21|217
1627935600000|2021-08-02 20:20:00|27.62|27.32|27.77|27.47|27.78|27.48|27.6|27.3|167
1627935900000|2021-08-02 20:25:00|27.78|27.48|27.7|27.4|27.78|27.48|27.68|27.38|158
1627936200000|2021-08-02 20:30:00|27.71|27.41|27.61|27.31|27.71|27.41|27.57|27.27|155
1627936500000|2021-08-02 20:35:00|27.6|27.3|27.54|27.24|27.62|27.32|27.51|27.21|127
1627936800000|2021-08-02 20:40:00|27.53|27.23|27.56|27.26|27.63|27.33|27.51|27.21|153
1627937100000|2021-08-02 20:45:00|27.55|27.25|27.51|27.21|27.59|27.29|27.5|27.2|165
1627937400000|2021-08-02 20:50:00|27.5|27.2|27.55|27.25|27.6|27.3|27.5|27.2|206
1627937700000|2021-08-02 20:55:00|27.56|27.26|27.53|27.23|27.57|27.27|27.49|27.19|130
1627938000000|2021-08-02 21:00:00|27.54|27.24|27.59|27.29|27.61|27.31|27.49|27.19|112
1627938300000|2021-08-02 21:05:00|27.6|27.3|27.6|27.3|27.64|27.34|27.57|27.27|121
1627938600000|2021-08-02 21:10:00|27.59|27.29|27.63|27.33|27.63|27.33|27.54|27.24|90
1627938900000|2021-08-02 21:15:00|27.62|27.32|27.6|27.3|27.63|27.33|27.55|27.25|115
1627939200000|2021-08-02 21:20:00|27.59|27.29|27.57|27.27|27.6|27.3|27.56|27.26|73
1627939500000|2021-08-02 21:25:00|27.58|27.28|27.55|27.25|27.58|27.28|27.52|27.22|64
1627939800000|2021-08-02 21:30:00|27.54|27.24|27.62|27.32|27.63|27.33|27.54|27.24|52
1627940100000|2021-08-02 21:35:00|27.63|27.33|27.72|27.42|27.78|27.48|27.62|27.32|92
1627940400000|2021-08-02 21:40:00|27.71|27.41|27.72|27.42|27.82|27.52|27.71|27.41|122
1627940700000|2021-08-02 21:45:00|27.71|27.41|28.02|27.72|28.04|27.74|27.68|27.38|180
1627941000000|2021-08-02 21:50:00|28.03|27.73|28.04|27.74|28.06|27.76|28.02|27.72|110
1627941300000|2021-08-02 21:55:00|28.03|27.73|28.08|27.78|28.11|27.81|28.01|27.71|121
1627941600000|2021-08-02 22:00:00|28.07|27.77|28.1|27.8|28.14|27.84|28.03|27.73|142
1627941900000|2021-08-02 22:05:00|28.09|27.79|28.1|27.8|28.14|27.84|28.02|27.72|188
1627942200000|2021-08-02 22:10:00|28.11|27.81|27.97|27.67|28.12|27.82|27.95|27.65|176
1627942500000|2021-08-02 22:15:00|27.96|27.66|27.99|27.69|28.05|27.75|27.93|27.63|183
1627942800000|2021-08-02 22:20:00|27.98|27.68|27.94|27.64|28.02|27.72|27.94|27.64|146
1627943100000|2021-08-02 22:25:00|27.95|27.65|28.18|27.88|28.19|27.89|27.89|27.59|155
1627943400000|2021-08-02 22:30:00|28.17|27.87|28.32|28.02|28.34|28.04|28.16|27.86|170
1627943700000|2021-08-02 22:35:00|28.33|28.03|28.02|27.72|28.34|28.04|28.02|27.72|174
1627944000000|2021-08-02 22:40:00|28.03|27.73|28.06|27.76|28.09|27.79|28.02|27.72|78
1627944300000|2021-08-02 22:45:00|28.07|27.77|28.12|27.82|28.15|27.85|28.06|27.76|106
1627944600000|2021-08-02 22:50:00|28.13|27.83|28.2|27.9|28.2|27.9|28.13|27.83|108
1627944900000|2021-08-02 22:55:00|28.19|27.89|28.2|27.9|28.28|27.98|28.18|27.88|109
1627945200000|2021-08-02 23:00:00|28.21|27.91|28.09|27.79|28.26|27.96|28|27.7|114
1627945500000|2021-08-02 23:05:00|28.08|27.78|28.06|27.76|28.11|27.81|28.04|27.74|136
1627945800000|2021-08-02 23:10:00|28.07|27.77|27.89|27.59|28.1|27.8|27.87|27.57|108
1627946100000|2021-08-02 23:15:00|27.88|27.58|27.96|27.66|27.97|27.67|27.87|27.57|125
1627946400000|2021-08-02 23:20:00|27.95|27.65|27.95|27.65|27.98|27.68|27.94|27.64|89
1627946700000|2021-08-02 23:25:00|27.96|27.66|27.94|27.64|27.96|27.66|27.88|27.58|92
1627947000000|2021-08-02 23:30:00|27.95|27.65|27.88|27.58|27.97|27.67|27.81|27.51|144
1627947300000|2021-08-02 23:35:00|27.89|27.59|27.79|27.49|27.9|27.6|27.78|27.48|97
1627947600000|2021-08-02 23:40:00|27.8|27.5|27.74|27.44|27.84|27.54|27.73|27.43|83
1627947900000|2021-08-02 23:45:00|27.75|27.45|27.63|27.33|27.76|27.46|27.61|27.31|125
1627948200000|2021-08-02 23:50:00|27.64|27.34|27.61|27.31|27.65|27.35|27.57|27.27|151
1627948500000|2021-08-02 23:55:00|27.62|27.32|27.57|27.27|27.62|27.32|27.57|27.27|56
1627948800000|2021-08-03 00:00:00|27.58|27.28|27.51|27.21|27.58|27.28|27.49|27.19|140
1627949100000|2021-08-03 00:05:00|27.52|27.22|27.62|27.32|27.68|27.38|27.4|27.1|186
1627949400000|2021-08-03 00:10:00|27.63|27.33|27.58|27.28|27.63|27.33|27.56|27.26|114
1627949700000|2021-08-03 00:15:00|27.57|27.27|27.57|27.27|27.58|27.28|27.47|27.17|146
1627950000000|2021-08-03 00:20:00|27.56|27.26|27.63|27.33|27.63|27.33|27.54|27.24|100
1627950300000|2021-08-03 00:25:00|27.62|27.32|27.87|27.57|28.03|27.73|27.61|27.31|181
1627950600000|2021-08-03 00:30:00|27.88|27.58|27.94|27.64|28.03|27.73|27.87|27.57|205
1627950900000|2021-08-03 00:35:00|27.95|27.65|28|27.7|28.03|27.73|27.94|27.64|169
1627951200000|2021-08-03 00:40:00|27.99|27.69|27.95|27.65|28|27.7|27.9|27.6|110
1627951500000|2021-08-03 00:45:00|27.96|27.66|27.89|27.59|28.03|27.73|27.87|27.57|127
1627951800000|2021-08-03 00:50:00|27.88|27.58|27.79|27.49|27.89|27.59|27.77|27.47|99
1627952100000|2021-08-03 00:55:00|27.8|27.5|27.68|27.38|27.8|27.5|27.65|27.35|187
1627952400000|2021-08-03 01:00:00|27.69|27.39|27.55|27.25|27.69|27.39|27.48|27.18|168
1627952700000|2021-08-03 01:05:00|27.54|27.24|27.56|27.26|27.56|27.26|27.45|27.15|208
1627953000000|2021-08-03 01:10:00|27.55|27.25|27.61|27.31|27.63|27.33|27.5|27.2|158
1627953300000|2021-08-03 01:15:00|27.62|27.32|27.51|27.21|27.63|27.33|27.5|27.2|110
1627953600000|2021-08-03 01:20:00|27.52|27.22|27.5|27.2|27.53|27.23|27.46|27.16|98
1627953900000|2021-08-03 01:25:00|27.49|27.19|27.55|27.25|27.58|27.28|27.44|27.14|180
1627954200000|2021-08-03 01:30:00|27.54|27.24|27.64|27.34|27.69|27.39|27.52|27.22|155
1627954500000|2021-08-03 01:35:00|27.63|27.33|27.58|27.28|27.64|27.34|27.54|27.24|126
1627954800000|2021-08-03 01:40:00|27.57|27.27|27.54|27.24|27.57|27.27|27.47|27.17|108
1627955100000|2021-08-03 01:45:00|27.55|27.25|27.45|27.15|27.59|27.29|27.4|27.1|188
1627955400000|2021-08-03 01:50:00|27.46|27.16|27.5|27.2|27.54|27.24|27.43|27.13|128
1627955700000|2021-08-03 01:55:00|27.49|27.19|27.41|27.11|27.5|27.2|27.39|27.09|115
1627956000000|2021-08-03 02:00:00|27.42|27.12|27.54|27.24|27.55|27.25|27.36|27.06|116
1627956300000|2021-08-03 02:05:00|27.55|27.25|27.51|27.21|27.56|27.26|27.49|27.19|153
1627956600000|2021-08-03 02:10:00|27.5|27.2|27.62|27.32|27.62|27.32|27.47|27.17|129
1627956900000|2021-08-03 02:15:00|27.61|27.31|27.55|27.25|27.64|27.34|27.53|27.23|145
1627957200000|2021-08-03 02:20:00|27.54|27.24|27.54|27.24|27.57|27.27|27.53|27.23|79
1627957500000|2021-08-03 02:25:00|27.55|27.25|27.61|27.31|27.62|27.32|27.55|27.25|85
1627957800000|2021-08-03 02:30:00|27.6|27.3|27.57|27.27|27.6|27.3|27.51|27.21|84
1627958100000|2021-08-03 02:35:00|27.58|27.28|27.58|27.28|27.63|27.33|27.56|27.26|71
1627958400000|2021-08-03 02:40:00|27.59|27.29|27.57|27.27|27.6|27.3|27.54|27.24|79
1627958700000|2021-08-03 02:45:00|27.58|27.28|27.61|27.31|27.62|27.32|27.56|27.26|80
1627959000000|2021-08-03 02:50:00|27.6|27.3|27.53|27.23|27.6|27.3|27.53|27.23|108
1627959300000|2021-08-03 02:55:00|27.54|27.24|27.43|27.13|27.55|27.25|27.43|27.13|70
1627959600000|2021-08-03 03:00:00|27.42|27.12|27.51|27.21|27.51|27.21|27.41|27.11|100
1627959900000|2021-08-03 03:05:00|27.5|27.2|27.52|27.22|27.53|27.23|27.47|27.17|95
1627960200000|2021-08-03 03:10:00|27.51|27.21|27.51|27.21|27.55|27.25|27.45|27.15|89
1627960500000|2021-08-03 03:15:00|27.5|27.2|27.5|27.2|27.51|27.21|27.43|27.13|116
1627960800000|2021-08-03 03:20:00|27.49|27.19|27.47|27.17|27.53|27.23|27.42|27.12|137
1627961100000|2021-08-03 03:25:00|27.48|27.18|27.55|27.25|27.55|27.25|27.42|27.12|174
1627961400000|2021-08-03 03:30:00|27.54|27.24|27.5|27.2|27.57|27.27|27.46|27.16|165
1627961700000|2021-08-03 03:35:00|27.49|27.19|27.43|27.13|27.51|27.21|27.41|27.11|202
1627962000000|2021-08-03 03:40:00|27.44|27.14|27.33|27.03|27.46|27.16|27.33|27.03|169
1627962300000|2021-08-03 03:45:00|27.34|27.04|27.29|26.99|27.41|27.11|27.24|26.94|167
1627962600000|2021-08-03 03:50:00|27.28|26.98|27.35|27.05|27.35|27.05|27.26|26.96|140
1627962900000|2021-08-03 03:55:00|27.34|27.04|27.4|27.1|27.41|27.11|27.32|27.02|115
1627963200000|2021-08-03 04:00:00|27.39|27.09|27.3|27|27.39|27.09|27.29|26.99|127
1627963500000|2021-08-03 04:05:00|27.29|26.99|27.35|27.05|27.36|27.06|27.26|26.96|113
1627963800000|2021-08-03 04:10:00|27.36|27.06|27.39|27.09|27.43|27.13|27.35|27.05|98
1627964100000|2021-08-03 04:15:00|27.4|27.1|27.5|27.2|27.5|27.2|27.4|27.1|97
1627964400000|2021-08-03 04:20:00|27.49|27.19|27.5|27.2|27.52|27.22|27.44|27.14|78
1627964700000|2021-08-03 04:25:00|27.51|27.21|27.38|27.08|27.51|27.21|27.37|27.07|100
1627965000000|2021-08-03 04:30:00|27.39|27.09|27.37|27.07|27.41|27.11|27.37|27.07|71
1627965300000|2021-08-03 04:35:00|27.38|27.08|27.28|26.98|27.38|27.08|27.26|26.96|112
1627965600000|2021-08-03 04:40:00|27.27|26.97|27.37|27.07|27.38|27.08|27.22|26.92|127
1627965900000|2021-08-03 04:45:00|27.36|27.06|27.25|26.95|27.38|27.08|27.24|26.94|146
1627966200000|2021-08-03 04:50:00|27.24|26.94|27.17|26.87|27.25|26.95|27.16|26.86|120
1627966500000|2021-08-03 04:55:00|27.18|26.88|26.99|26.69|27.18|26.88|26.96|26.66|216
1627966800000|2021-08-03 05:00:00|26.97|26.67|26.78|26.48|26.98|26.68|26.74|26.44|242
1627967100000|2021-08-03 05:05:00|26.79|26.49|26.89|26.59|26.91|26.61|26.77|26.47|131
1627967400000|2021-08-03 05:10:00|26.88|26.58|26.76|26.46|26.9|26.6|26.76|26.46|140
1627967700000|2021-08-03 05:15:00|26.75|26.45|26.88|26.58|26.9|26.6|26.74|26.44|201
1627968000000|2021-08-03 05:20:00|26.89|26.59|26.91|26.61|26.93|26.63|26.86|26.56|127
1627968300000|2021-08-03 05:25:00|26.92|26.62|26.92|26.62|26.99|26.69|26.85|26.55|114
1627968600000|2021-08-03 05:30:00|26.91|26.61|27.01|26.71|27.01|26.71|26.91|26.61|91
1627968900000|2021-08-03 05:35:00|27.02|26.72|27|26.7|27.08|26.78|26.98|26.68|107
1627969200000|2021-08-03 05:40:00|26.99|26.69|26.91|26.61|27.01|26.71|26.9|26.6|85
1627969500000|2021-08-03 05:45:00|26.92|26.62|27|26.7|27.08|26.78|26.92|26.62|123
1627969800000|2021-08-03 05:50:00|26.99|26.69|26.96|26.66|27.05|26.75|26.96|26.66|89
1627970100000|2021-08-03 05:55:00|26.97|26.67|26.96|26.66|27.01|26.71|26.95|26.65|94
1627970400000|2021-08-03 06:00:00|26.95|26.65|27.07|26.77|27.07|26.77|26.86|26.56|131
1627970700000|2021-08-03 06:05:00|27.08|26.78|27.07|26.77|27.1|26.8|27.07|26.77|78
1627971000000|2021-08-03 06:10:00|27.08|26.78|27.04|26.74|27.1|26.8|27.01|26.71|93
1627971300000|2021-08-03 06:15:00|27.03|26.73|27.09|26.79|27.09|26.79|27.02|26.72|65
1627971600000|2021-08-03 06:20:00|27.1|26.8|27.12|26.82|27.12|26.82|27.08|26.78|85
1627971900000|2021-08-03 06:25:00|27.11|26.81|27.13|26.83|27.14|26.84|27.08|26.78|75
1627972200000|2021-08-03 06:30:00|27.14|26.84|27.1|26.8|27.14|26.84|27.04|26.74|103
1627972500000|2021-08-03 06:35:00|27.09|26.79|27.16|26.86|27.16|26.86|27.06|26.76|106
1627972800000|2021-08-03 06:40:00|27.17|26.87|27.18|26.88|27.19|26.89|27.16|26.86|70
1627973100000|2021-08-03 06:45:00|27.19|26.89|27.18|26.88|27.21|26.91|27.14|26.84|104
1627973400000|2021-08-03 06:50:00|27.19|26.89|27.18|26.88|27.2|26.9|27.15|26.85|86
1627973700000|2021-08-03 06:55:00|27.17|26.87|27.09|26.79|27.18|26.88|27.06|26.76|97
1627974000000|2021-08-03 07:00:00|27.1|26.8|27.08|26.78|27.1|26.8|26.93|26.63|157
1627974300000|2021-08-03 07:05:00|27.09|26.79|27.14|26.84|27.18|26.88|27.07|26.77|151
1627974600000|2021-08-03 07:10:00|27.13|26.83|27.18|26.88|27.18|26.88|27.1|26.8|72
1627974900000|2021-08-03 07:15:00|27.17|26.87|27.31|27.01|27.32|27.02|27.16|26.86|119
1627975200000|2021-08-03 07:20:00|27.3|27|27.23|26.93|27.31|27.01|27.22|26.92|86
1627975500000|2021-08-03 07:25:00|27.22|26.92|27.37|27.07|27.37|27.07|27.22|26.92|140
1627975800000|2021-08-03 07:30:00|27.36|27.06|27.29|26.99|27.36|27.06|27.24|26.94|145
1627976100000|2021-08-03 07:35:00|27.28|26.98|27.19|26.89|27.3|27|27.18|26.88|90
1627976400000|2021-08-03 07:40:00|27.2|26.9|27.21|26.91|27.23|26.93|27.19|26.89|64
1627976700000|2021-08-03 07:45:00|27.2|26.9|27.24|26.94|27.25|26.95|27.19|26.89|121
1627977000000|2021-08-03 07:50:00|27.25|26.95|27.29|26.99|27.3|27|27.18|26.88|102
1627977300000|2021-08-03 07:55:00|27.28|26.98|27.26|26.96|27.31|27.01|27.23|26.93|59
1627977600000|2021-08-03 08:00:00|27.25|26.95|27.21|26.91|27.29|26.99|27.16|26.86|137
1627977900000|2021-08-03 08:05:00|27.22|26.92|27.2|26.9|27.27|26.97|27.18|26.88|94
1627978200000|2021-08-03 08:10:00|27.19|26.89|27.14|26.84|27.19|26.89|27.12|26.82|70
1627978500000|2021-08-03 08:15:00|27.13|26.83|27.21|26.91|27.21|26.91|27.07|26.77|117
1627978800000|2021-08-03 08:20:00|27.2|26.9|27.11|26.81|27.24|26.94|27.1|26.8|126
1627979100000|2021-08-03 08:25:00|27.12|26.82|27.17|26.87|27.2|26.9|27.12|26.82|106
1627979400000|2021-08-03 08:30:00|27.18|26.88|27.1|26.8|27.2|26.9|27.09|26.79|69
1627979700000|2021-08-03 08:35:00|27.09|26.79|27.04|26.74|27.11|26.81|27.04|26.74|72
1627980000000|2021-08-03 08:40:00|27.05|26.75|27.12|26.82|27.13|26.83|27.03|26.73|96
1627980300000|2021-08-03 08:45:00|27.11|26.81|27.19|26.89|27.2|26.9|27.06|26.76|103
1627980600000|2021-08-03 08:50:00|27.18|26.88|27.11|26.81|27.23|26.93|27.09|26.79|96
1627980900000|2021-08-03 08:55:00|27.1|26.8|27.05|26.75|27.14|26.84|27.05|26.75|81
1627981200000|2021-08-03 09:00:00|27.06|26.76|27.02|26.72|27.06|26.76|27|26.7|65
1627981500000|2021-08-03 09:05:00|27.03|26.73|27.09|26.79|27.12|26.82|27.02|26.72|102
1627981800000|2021-08-03 09:10:00|27.1|26.8|26.94|26.64|27.1|26.8|26.92|26.62|138
1627982100000|2021-08-03 09:15:00|26.95|26.65|27|26.7|27.05|26.75|26.94|26.64|132
1627982400000|2021-08-03 09:20:00|27.01|26.71|27.01|26.71|27.03|26.73|26.95|26.65|113
1627982700000|2021-08-03 09:25:00|27.02|26.72|27.15|26.85|27.17|26.87|27|26.7|137
1627983000000|2021-08-03 09:30:00|27.16|26.86|27.04|26.74|27.16|26.86|27.04|26.74|94
1627983300000|2021-08-03 09:35:00|27.05|26.75|27.07|26.77|27.14|26.84|27.04|26.74|117
1627983600000|2021-08-03 09:40:00|27.08|26.78|27.12|26.82|27.15|26.85|27.07|26.77|93
1627983900000|2021-08-03 09:45:00|27.11|26.81|27.1|26.8|27.11|26.81|27.01|26.71|99
1627984200000|2021-08-03 09:50:00|27.11|26.81|27.11|26.81|27.15|26.85|27.1|26.8|113
1627984500000|2021-08-03 09:55:00|27.12|26.82|27.22|26.92|27.22|26.92|27.11|26.81|75
1627984800000|2021-08-03 10:00:00|27.21|26.91|27.16|26.86|27.23|26.93|27.12|26.82|105
1627985100000|2021-08-03 10:05:00|27.15|26.85|27.11|26.81|27.15|26.85|27.09|26.79|69
1627985400000|2021-08-03 10:10:00|27.1|26.8|27.07|26.77|27.11|26.81|27.06|26.76|62
1627985700000|2021-08-03 10:15:00|27.08|26.78|27.1|26.8|27.11|26.81|27.08|26.78|77
1627986000000|2021-08-03 10:20:00|27.09|26.79|27.12|26.82|27.12|26.82|27.06|26.76|48
1627986300000|2021-08-03 10:25:00|27.13|26.83|27.06|26.76|27.13|26.83|27.04|26.74|82
1627986600000|2021-08-03 10:30:00|27.05|26.75|27.1|26.8|27.16|26.86|27.05|26.75|116
1627986900000|2021-08-03 10:35:00|27.11|26.81|27.22|26.92|27.22|26.92|27.02|26.72|131
1627987200000|2021-08-03 10:40:00|27.21|26.91|27.36|27.06|27.37|27.07|27.18|26.88|158
1627987500000|2021-08-03 10:45:00|27.37|27.07|27.25|26.95|27.38|27.08|27.21|26.91|151
1627987800000|2021-08-03 10:50:00|27.24|26.94|27.18|26.88|27.25|26.95|27.14|26.84|96
1627988100000|2021-08-03 10:55:00|27.17|26.87|27.16|26.86|27.17|26.87|27.12|26.82|116
1627988400000|2021-08-03 11:00:00|27.17|26.87|27.23|26.93|27.26|26.96|27.17|26.87|96
1627988700000|2021-08-03 11:05:00|27.22|26.92|27.19|26.89|27.22|26.92|27.15|26.85|106
1627989000000|2021-08-03 11:10:00|27.18|26.88|27.12|26.82|27.18|26.88|27.09|26.79|92
1627989300000|2021-08-03 11:15:00|27.13|26.83|27.17|26.87|27.18|26.88|27.13|26.83|79
1627989600000|2021-08-03 11:20:00|27.18|26.88|27.13|26.83|27.18|26.88|27.11|26.81|69
1627989900000|2021-08-03 11:25:00|27.14|26.84|27.09|26.79|27.16|26.86|27.09|26.79|80
1627990200000|2021-08-03 11:30:00|27.08|26.78|27|26.7|27.11|26.81|26.94|26.64|137
1627990500000|2021-08-03 11:35:00|27.01|26.71|26.92|26.62|27.01|26.71|26.91|26.61|128
1627990800000|2021-08-03 11:40:00|26.91|26.61|26.97|26.67|26.97|26.67|26.91|26.61|113
1627991100000|2021-08-03 11:45:00|26.98|26.68|26.92|26.62|27|26.7|26.92|26.62|93
1627991400000|2021-08-03 11:50:00|26.93|26.63|26.94|26.64|26.97|26.67|26.91|26.61|122
1627991700000|2021-08-03 11:55:00|26.95|26.65|26.88|26.58|26.96|26.66|26.88|26.58|92
1627992000000|2021-08-03 12:00:00|26.89|26.59|26.64|26.34|26.9|26.6|26.59|26.29|272
1627992300000|2021-08-03 12:05:00|26.65|26.35|26.75|26.45|26.75|26.45|26.58|26.28|154
1627992600000|2021-08-03 12:10:00|26.74|26.44|27.06|26.76|27.08|26.78|26.71|26.41|171
1627992900000|2021-08-03 12:15:00|27.07|26.77|27.03|26.73|27.14|26.84|26.97|26.67|188
1627993200000|2021-08-03 12:20:00|27.02|26.72|27.11|26.81|27.12|26.82|26.93|26.63|174
1627993500000|2021-08-03 12:25:00|27.12|26.82|27.04|26.74|27.12|26.82|26.99|26.69|104
1627993800000|2021-08-03 12:30:00|27.03|26.73|26.96|26.66|27.07|26.77|26.87|26.57|194
1627994100000|2021-08-03 12:35:00|26.97|26.67|27.04|26.74|27.06|26.76|26.96|26.66|172
1627994400000|2021-08-03 12:40:00|27.05|26.75|27.07|26.77|27.11|26.81|27.02|26.72|167
1627994700000|2021-08-03 12:45:00|27.06|26.76|27.18|26.88|27.18|26.88|27.06|26.76|133
1627995000000|2021-08-03 12:50:00|27.19|26.89|27.22|26.92|27.23|26.93|27.16|26.86|116
1627995300000|2021-08-03 12:55:00|27.23|26.93|27.23|26.93|27.24|26.94|27.18|26.88|103
1627995600000|2021-08-03 13:00:00|27.22|26.92|27.35|27.05|27.36|27.06|27.22|26.92|122
1627995900000|2021-08-03 13:05:00|27.34|27.04|27.36|27.06|27.37|27.07|27.29|26.99|133
1627996200000|2021-08-03 13:10:00|27.37|27.07|27.36|27.06|27.39|27.09|27.33|27.03|122
1627996500000|2021-08-03 13:15:00|27.37|27.07|27.29|26.99|27.37|27.07|27.27|26.97|133
1627996800000|2021-08-03 13:20:00|27.28|26.98|27.34|27.04|27.36|27.06|27.28|26.98|139
1627997100000|2021-08-03 13:25:00|27.35|27.05|27.34|27.04|27.38|27.08|27.32|27.02|136
1627997400000|2021-08-03 13:30:00|27.33|27.03|27.37|27.07|27.39|27.09|27.32|27.02|105
1627997700000|2021-08-03 13:35:00|27.38|27.08|27.36|27.06|27.39|27.09|27.34|27.04|153
1627998000000|2021-08-03 13:40:00|27.37|27.07|27.42|27.12|27.45|27.15|27.37|27.07|164
1627998300000|2021-08-03 13:45:00|27.43|27.13|27.44|27.14|27.44|27.14|27.4|27.1|157
1627998600000|2021-08-03 13:50:00|27.45|27.15|27.49|27.19|27.49|27.19|27.38|27.08|118
1627998900000|2021-08-03 13:55:00|27.5|27.2|27.53|27.23|27.68|27.38|27.49|27.19|198
1627999200000|2021-08-03 14:00:00|27.54|27.24|27.44|27.14|27.59|27.29|27.4|27.1|126
1627999500000|2021-08-03 14:05:00|27.45|27.15|27.43|27.13|27.49|27.19|27.42|27.12|90
1627999800000|2021-08-03 14:10:00|27.42|27.12|27.41|27.11|27.48|27.18|27.39|27.09|138
1628000100000|2021-08-03 14:15:00|27.42|27.12|27.42|27.12|27.43|27.13|27.4|27.1|149
1628000400000|2021-08-03 14:20:00|27.43|27.13|27.49|27.19|27.51|27.21|27.42|27.12|94
1628000700000|2021-08-03 14:25:00|27.5|27.2|27.47|27.17|27.51|27.21|27.46|27.16|102
1628001000000|2021-08-03 14:30:00|27.48|27.18|27.53|27.23|27.58|27.28|27.47|27.17|112
1628001300000|2021-08-03 14:35:00|27.54|27.24|27.48|27.18|27.54|27.24|27.47|27.17|67
1628001600000|2021-08-03 14:40:00|27.47|27.17|27.46|27.16|27.49|27.19|27.44|27.14|124
1628001900000|2021-08-03 14:45:00|27.45|27.15|27.41|27.11|27.49|27.19|27.36|27.06|170
1628002200000|2021-08-03 14:50:00|27.42|27.12|27.3|27|27.43|27.13|27.28|26.98|118
1628002500000|2021-08-03 14:55:00|27.31|27.01|27.33|27.03|27.37|27.07|27.31|27.01|141
1628002800000|2021-08-03 15:00:00|27.32|27.02|27.34|27.04|27.39|27.09|27.32|27.02|103
1628003100000|2021-08-03 15:05:00|27.33|27.03|27.21|26.91|27.36|27.06|27.2|26.9|137
1628003400000|2021-08-03 15:10:00|27.22|26.92|27.2|26.9|27.24|26.94|27.18|26.88|155
1628003700000|2021-08-03 15:15:00|27.21|26.91|27.14|26.84|27.28|26.98|27.11|26.81|141
1628004000000|2021-08-03 15:20:00|27.15|26.85|27.14|26.84|27.18|26.88|27.12|26.82|164
1628004300000|2021-08-03 15:25:00|27.15|26.85|27.26|26.96|27.29|26.99|27.1|26.8|171
1628004600000|2021-08-03 15:30:00|27.25|26.95|27.29|26.99|27.31|27.01|27.11|26.81|147
1628004900000|2021-08-03 15:35:00|27.28|26.98|27.38|27.08|27.4|27.1|27.27|26.97|147
1628005200000|2021-08-03 15:40:00|27.39|27.09|27.26|26.96|27.4|27.1|27.26|26.96|74
1628005500000|2021-08-03 15:45:00|27.25|26.95|27.27|26.97|27.28|26.98|27.2|26.9|109
1628005800000|2021-08-03 15:50:00|27.26|26.96|27.34|27.04|27.36|27.06|27.25|26.95|129
1628006100000|2021-08-03 15:55:00|27.35|27.05|27.33|27.03|27.37|27.07|27.3|27|107
1628006400000|2021-08-03 16:00:00|27.34|27.04|27.37|27.07|27.4|27.1|27.3|27|163
1628006700000|2021-08-03 16:05:00|27.36|27.06|27.31|27.01|27.38|27.08|27.29|26.99|116
1628007000000|2021-08-03 16:10:00|27.32|27.02|27.32|27.02|27.38|27.08|27.28|26.98|162
1628007300000|2021-08-03 16:15:00|27.31|27.01|27.41|27.11|27.51|27.21|27.31|27.01|186
1628007600000|2021-08-03 16:20:00|27.42|27.12|27.4|27.1|27.46|27.16|27.39|27.09|135
1628007900000|2021-08-03 16:25:00|27.41|27.11|27.47|27.17|27.47|27.17|27.41|27.11|109
1628008200000|2021-08-03 16:30:00|27.46|27.16|27.62|27.32|27.63|27.33|27.45|27.15|156
1628008500000|2021-08-03 16:35:00|27.61|27.31|27.53|27.23|27.63|27.33|27.53|27.23|103
1628008800000|2021-08-03 16:40:00|27.52|27.22|27.53|27.23|27.56|27.26|27.51|27.21|96
1628009100000|2021-08-03 16:45:00|27.54|27.24|27.62|27.32|27.62|27.32|27.53|27.23|88
1628009400000|2021-08-03 16:50:00|27.63|27.33|27.69|27.39|27.69|27.39|27.6|27.3|127
1628009700000|2021-08-03 16:55:00|27.68|27.38|27.68|27.38|27.72|27.42|27.66|27.36|133
1628010000000|2021-08-03 17:00:00|27.69|27.39|27.73|27.43|27.74|27.44|27.69|27.39|117
1628010300000|2021-08-03 17:05:00|27.74|27.44|27.68|27.38|27.74|27.44|27.65|27.35|123
1628010600000|2021-08-03 17:10:00|27.67|27.37|27.62|27.32|27.69|27.39|27.62|27.32|88
1628010900000|2021-08-03 17:15:00|27.61|27.31|27.49|27.19|27.62|27.32|27.48|27.18|106
1628011200000|2021-08-03 17:20:00|27.5|27.2|27.49|27.19|27.54|27.24|27.48|27.18|97
1628011500000|2021-08-03 17:25:00|27.5|27.2|27.46|27.16|27.5|27.2|27.44|27.14|82
1628011800000|2021-08-03 17:30:00|27.45|27.15|27.52|27.22|27.53|27.23|27.45|27.15|76
1628012100000|2021-08-03 17:35:00|27.51|27.21|27.48|27.18|27.59|27.29|27.48|27.18|104
1628012400000|2021-08-03 17:40:00|27.49|27.19|27.49|27.19|27.49|27.19|27.42|27.12|127
1628012700000|2021-08-03 17:45:00|27.48|27.18|27.48|27.18|27.5|27.2|27.44|27.14|164
1628013000000|2021-08-03 17:50:00|27.49|27.19|27.35|27.05|27.49|27.19|27.35|27.05|119
1628013300000|2021-08-03 17:55:00|27.34|27.04|27.33|27.03|27.37|27.07|27.32|27.02|142
1628013600000|2021-08-03 18:00:00|27.32|27.02|27.33|27.03|27.38|27.08|27.28|26.98|142
1628013900000|2021-08-03 18:05:00|27.32|27.02|27.19|26.89|27.33|27.03|27.14|26.84|149
1628014200000|2021-08-03 18:10:00|27.2|26.9|27.19|26.89|27.29|26.99|27.18|26.88|163
1628014500000|2021-08-03 18:15:00|27.2|26.9|27.21|26.91|27.25|26.95|27.17|26.87|134
1628014800000|2021-08-03 18:20:00|27.22|26.92|27.21|26.91|27.22|26.92|27.14|26.84|124
1628015100000|2021-08-03 18:25:00|27.22|26.92|27.27|26.97|27.28|26.98|27.22|26.92|92
1628015400000|2021-08-03 18:30:00|27.28|26.98|27.36|27.06|27.41|27.11|27.22|26.92|103
1628015700000|2021-08-03 18:35:00|27.37|27.07|27.38|27.08|27.42|27.12|27.34|27.04|120
1628016000000|2021-08-03 18:40:00|27.37|27.07|27.4|27.1|27.41|27.11|27.36|27.06|86
1628016300000|2021-08-03 18:45:00|27.41|27.11|27.42|27.12|27.44|27.14|27.39|27.09|82
1628016600000|2021-08-03 18:50:00|27.41|27.11|27.5|27.2|27.51|27.21|27.41|27.11|90
1628016900000|2021-08-03 18:55:00|27.51|27.21|27.58|27.28|27.58|27.28|27.5|27.2|97
1628017200000|2021-08-03 19:00:00|27.59|27.29|27.54|27.24|27.6|27.3|27.51|27.21|133
1628017500000|2021-08-03 19:05:00|27.55|27.25|27.53|27.23|27.57|27.27|27.52|27.22|89
1628017800000|2021-08-03 19:10:00|27.54|27.24|27.57|27.27|27.59|27.29|27.54|27.24|60
1628018100000|2021-08-03 19:15:00|27.56|27.26|27.46|27.16|27.58|27.28|27.46|27.16|85
1628018400000|2021-08-03 19:20:00|27.47|27.17|27.52|27.22|27.52|27.22|27.44|27.14|82
1628018700000|2021-08-03 19:25:00|27.53|27.23|27.62|27.32|27.65|27.35|27.53|27.23|100
1628019000000|2021-08-03 19:30:00|27.63|27.33|27.64|27.34|27.65|27.35|27.61|27.31|58
1628019300000|2021-08-03 19:35:00|27.63|27.33|27.69|27.39|27.72|27.42|27.63|27.33|87
1628019600000|2021-08-03 19:40:00|27.7|27.4|27.7|27.4|27.71|27.41|27.65|27.35|86
1628019900000|2021-08-03 19:45:00|27.71|27.41|27.68|27.38|27.77|27.47|27.67|27.37|120
1628020200000|2021-08-03 19:50:00|27.67|27.37|27.6|27.3|27.74|27.44|27.57|27.27|120
1628020500000|2021-08-03 19:55:00|27.59|27.29|27.41|27.11|27.6|27.3|27.4|27.1|152
1628020800000|2021-08-03 20:00:00|27.4|27.1|27.41|27.11|27.48|27.18|27.37|27.07|146
1628021100000|2021-08-03 20:05:00|27.42|27.12|27.36|27.06|27.43|27.13|27.32|27.02|135
1628021400000|2021-08-03 20:10:00|27.37|27.07|27.32|27.02|27.37|27.07|27.32|27.02|104
1628021700000|2021-08-03 20:15:00|27.31|27.01|27.3|27|27.31|27.01|27.24|26.94|107
1628022000000|2021-08-03 20:20:00|27.29|26.99|27.34|27.04|27.38|27.08|27.29|26.99|118
1628022300000|2021-08-03 20:25:00|27.33|27.03|27.38|27.08|27.43|27.13|27.33|27.03|134
1628022600000|2021-08-03 20:30:00|27.37|27.07|27.43|27.13|27.47|27.17|27.37|27.07|129
1628022900000|2021-08-03 20:35:00|27.44|27.14|27.3|27|27.46|27.16|27.29|26.99|130
1628023200000|2021-08-03 20:40:00|27.29|26.99|27.39|27.09|27.4|27.1|27.22|26.92|108
1628023500000|2021-08-03 20:45:00|27.38|27.08|27.35|27.05|27.49|27.19|27.33|27.03|178
1628023800000|2021-08-03 20:50:00|27.36|27.06|27.39|27.09|27.41|27.11|27.35|27.05|90
1628024100000|2021-08-03 20:55:00|27.4|27.1|27.48|27.18|27.49|27.19|27.36|27.06|118
1628024400000|2021-08-03 21:00:00|27.49|27.19|27.46|27.16|27.53|27.23|27.45|27.15|82
1628024700000|2021-08-03 21:05:00|27.45|27.15|27.44|27.14|27.46|27.16|27.39|27.09|76
1628025000000|2021-08-03 21:10:00|27.45|27.15|27.45|27.15|27.54|27.24|27.44|27.14|145
1628025300000|2021-08-03 21:15:00|27.44|27.14|27.43|27.13|27.52|27.22|27.43|27.13|147
1628025600000|2021-08-03 21:20:00|27.42|27.12|27.45|27.15|27.49|27.19|27.41|27.11|56
1628025900000|2021-08-03 21:25:00|27.44|27.14|27.49|27.19|27.52|27.22|27.44|27.14|89
1628026200000|2021-08-03 21:30:00|27.48|27.18|27.55|27.25|27.55|27.25|27.48|27.18|48
1628026500000|2021-08-03 21:35:00|27.54|27.24|27.46|27.16|27.55|27.25|27.46|27.16|65
1628026800000|2021-08-03 21:40:00|27.45|27.15|27.48|27.18|27.48|27.18|27.41|27.11|68
1628027100000|2021-08-03 21:45:00|27.47|27.17|27.53|27.23|27.54|27.24|27.47|27.17|42
1628027400000|2021-08-03 21:50:00|27.54|27.24|27.55|27.25|27.55|27.25|27.53|27.23|62
1628027700000|2021-08-03 21:55:00|27.54|27.24|27.53|27.23|27.6|27.3|27.51|27.21|115
1628028000000|2021-08-03 22:00:00|27.54|27.24|27.61|27.31|27.61|27.31|27.53|27.23|48
1628028300000|2021-08-03 22:05:00|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|71
1628028600000|2021-08-03 22:10:00|27.61|27.31|27.67|27.37|27.67|27.37|27.6|27.3|57
1628028900000|2021-08-03 22:15:00|27.66|27.36|27.67|27.37|27.7|27.4|27.65|27.35|112
1628029200000|2021-08-03 22:20:00|27.68|27.38|27.75|27.45|27.77|27.47|27.66|27.36|105
1628029500000|2021-08-03 22:25:00|27.76|27.46|27.76|27.46|27.79|27.49|27.74|27.44|159
1628029800000|2021-08-03 22:30:00|27.77|27.47|27.74|27.44|27.78|27.48|27.73|27.43|75
1628030100000|2021-08-03 22:35:00|27.75|27.45|27.74|27.44|27.79|27.49|27.73|27.43|158
1628030400000|2021-08-03 22:40:00|27.75|27.45|27.7|27.4|27.75|27.45|27.69|27.39|120
1628030700000|2021-08-03 22:45:00|27.71|27.41|27.63|27.33|27.72|27.42|27.6|27.3|134
1628031000000|2021-08-03 22:50:00|27.62|27.32|27.65|27.35|27.66|27.36|27.62|27.32|86
1628031300000|2021-08-03 22:55:00|27.66|27.36|27.7|27.4|27.71|27.41|27.63|27.33|112
1628031600000|2021-08-03 23:00:00|27.71|27.41|27.76|27.46|27.79|27.49|27.7|27.4|96
1628031900000|2021-08-03 23:05:00|27.75|27.45|27.68|27.38|27.76|27.46|27.66|27.36|78
1628032200000|2021-08-03 23:10:00|27.67|27.37|27.71|27.41|27.73|27.43|27.63|27.33|77
1628032500000|2021-08-03 23:15:00|27.72|27.42|27.73|27.43|27.73|27.43|27.67|27.37|120
1628032800000|2021-08-03 23:20:00|27.72|27.42|27.66|27.36|27.72|27.42|27.64|27.34|75
1628033100000|2021-08-03 23:25:00|27.65|27.35|27.61|27.31|27.66|27.36|27.6|27.3|63
1628033400000|2021-08-03 23:30:00|27.6|27.3|27.63|27.33|27.63|27.33|27.6|27.3|50
1628033700000|2021-08-03 23:35:00|27.62|27.32|27.61|27.31|27.68|27.38|27.61|27.31|86
1628034000000|2021-08-03 23:40:00|27.6|27.3|27.61|27.31|27.62|27.32|27.58|27.28|114
1628034300000|2021-08-03 23:45:00|27.62|27.32|27.59|27.29|27.62|27.32|27.57|27.27|106
1628034600000|2021-08-03 23:50:00|27.58|27.28|27.54|27.24|27.59|27.29|27.54|27.24|61
1628034900000|2021-08-03 23:55:00|27.53|27.23|27.57|27.27|27.57|27.27|27.45|27.15|124
1628035200000|2021-08-04 00:00:00|27.58|27.28|27.47|27.17|27.62|27.32|27.42|27.12|133
1628035500000|2021-08-04 00:05:00|27.46|27.16|27.29|26.99|27.47|27.17|27.29|26.99|154
1628035800000|2021-08-04 00:10:00|27.3|27|27.2|26.9|27.32|27.02|27.18|26.88|152
1628036100000|2021-08-04 00:15:00|27.19|26.89|27.3|27|27.31|27.01|27.19|26.89|124
1628036400000|2021-08-04 00:20:00|27.31|27.01|27.26|26.96|27.37|27.07|27.25|26.95|142
1628036700000|2021-08-04 00:25:00|27.25|26.95|27.22|26.92|27.28|26.98|27.22|26.92|76
1628037000000|2021-08-04 00:30:00|27.23|26.93|27.26|26.96|27.35|27.05|27.2|26.9|126
1628037300000|2021-08-04 00:35:00|27.25|26.95|27.29|26.99|27.4|27.1|27.24|26.94|151
1628037600000|2021-08-04 00:40:00|27.28|26.98|27.31|27.01|27.33|27.03|27.27|26.97|75
1628037900000|2021-08-04 00:45:00|27.32|27.02|27.41|27.11|27.43|27.13|27.31|27.01|120
1628038200000|2021-08-04 00:50:00|27.4|27.1|27.44|27.14|27.44|27.14|27.38|27.08|81
1628038500000|2021-08-04 00:55:00|27.45|27.15|27.45|27.15|27.5|27.2|27.43|27.13|101
1628038800000|2021-08-04 01:00:00|27.44|27.14|27.35|27.05|27.49|27.19|27.35|27.05|116
1628039100000|2021-08-04 01:05:00|27.36|27.06|27.37|27.07|27.41|27.11|27.35|27.05|98
1628039400000|2021-08-04 01:10:00|27.38|27.08|27.35|27.05|27.4|27.1|27.34|27.04|74
1628039700000|2021-08-04 01:15:00|27.36|27.06|27.33|27.03|27.42|27.12|27.33|27.03|116
1628040000000|2021-08-04 01:20:00|27.34|27.04|27.37|27.07|27.4|27.1|27.33|27.03|100
1628040300000|2021-08-04 01:25:00|27.38|27.08|27.43|27.13|27.45|27.15|27.36|27.06|80
1628040600000|2021-08-04 01:30:00|27.44|27.14|27.44|27.14|27.45|27.15|27.41|27.11|90
1628040900000|2021-08-04 01:35:00|27.45|27.15|27.38|27.08|27.47|27.17|27.38|27.08|118
1628041200000|2021-08-04 01:40:00|27.39|27.09|27.39|27.09|27.4|27.1|27.34|27.04|51
1628041500000|2021-08-04 01:45:00|27.38|27.08|27.32|27.02|27.4|27.1|27.32|27.02|88
1628041800000|2021-08-04 01:50:00|27.31|27.01|27.27|26.97|27.32|27.02|27.27|26.97|77
1628042100000|2021-08-04 01:55:00|27.28|26.98|27.28|26.98|27.29|26.99|27.26|26.96|67
1628042400000|2021-08-04 02:00:00|27.29|26.99|27.39|27.09|27.4|27.1|27.28|26.98|97
1628042700000|2021-08-04 02:05:00|27.38|27.08|27.27|26.97|27.39|27.09|27.27|26.97|101
1628043000000|2021-08-04 02:10:00|27.26|26.96|27.27|26.97|27.29|26.99|27.21|26.91|114
1628043300000|2021-08-04 02:15:00|27.28|26.98|27.17|26.87|27.28|26.98|27.17|26.87|108
1628043600000|2021-08-04 02:20:00|27.18|26.88|27.19|26.89|27.21|26.91|27.17|26.87|116
1628043900000|2021-08-04 02:25:00|27.18|26.88|27.17|26.87|27.19|26.89|27.16|26.86|36
1628044200000|2021-08-04 02:30:00|27.16|26.86|27.16|26.86|27.17|26.87|27.14|26.84|54
1628044500000|2021-08-04 02:35:00|27.17|26.87|27.18|26.88|27.19|26.89|27.16|26.86|70
1628044800000|2021-08-04 02:40:00|27.19|26.89|27.12|26.82|27.19|26.89|27.1|26.8|60
1628045100000|2021-08-04 02:45:00|27.11|26.81|27.11|26.81|27.14|26.84|27.1|26.8|65
1628045400000|2021-08-04 02:50:00|27.12|26.82|27.08|26.78|27.12|26.82|27.05|26.75|99
1628045700000|2021-08-04 02:55:00|27.07|26.77|27.07|26.77|27.08|26.78|27.06|26.76|69
1628046000000|2021-08-04 03:00:00|27.08|26.78|27.09|26.79|27.09|26.79|27.05|26.75|56
1628046300000|2021-08-04 03:05:00|27.08|26.78|27.04|26.74|27.09|26.79|27|26.7|73
1628046600000|2021-08-04 03:10:00|27.03|26.73|27.01|26.71|27.04|26.74|26.95|26.65|93
1628046900000|2021-08-04 03:15:00|27.02|26.72|27.01|26.71|27.05|26.75|26.98|26.68|83
1628047200000|2021-08-04 03:20:00|27|26.7|26.98|26.68|27.01|26.71|26.95|26.65|89
1628047500000|2021-08-04 03:25:00|26.97|26.67|26.91|26.61|26.98|26.68|26.91|26.61|116
1628047800000|2021-08-04 03:30:00|26.92|26.62|27.02|26.72|27.03|26.73|26.91|26.61|142
1628048100000|2021-08-04 03:35:00|27.01|26.71|27.03|26.73|27.03|26.73|26.98|26.68|71
1628048400000|2021-08-04 03:40:00|27.02|26.72|26.98|26.68|27.03|26.73|26.97|26.67|75
1628048700000|2021-08-04 03:45:00|26.99|26.69|26.99|26.69|26.99|26.69|26.95|26.65|49
1628049000000|2021-08-04 03:50:00|26.98|26.68|26.95|26.65|27|26.7|26.94|26.64|91
1628049300000|2021-08-04 03:55:00|26.96|26.66|26.88|26.58|26.96|26.66|26.88|26.58|87
1628049600000|2021-08-04 04:00:00|26.87|26.57|26.86|26.56|26.87|26.57|26.83|26.53|81
1628049900000|2021-08-04 04:05:00|26.87|26.57|26.85|26.55|26.9|26.6|26.83|26.53|111
1628050200000|2021-08-04 04:10:00|26.84|26.54|26.82|26.52|26.85|26.55|26.8|26.5|82
1628050500000|2021-08-04 04:15:00|26.81|26.51|26.82|26.52|26.85|26.55|26.8|26.5|107
1628050800000|2021-08-04 04:20:00|26.83|26.53|26.79|26.49|26.83|26.53|26.78|26.48|75
1628051100000|2021-08-04 04:25:00|26.8|26.5|26.78|26.48|26.8|26.5|26.74|26.44|115
1628051400000|2021-08-04 04:30:00|26.77|26.47|26.76|26.46|26.79|26.49|26.75|26.45|121
1628051700000|2021-08-04 04:35:00|26.77|26.47|26.75|26.45|26.77|26.47|26.74|26.44|86
1628052000000|2021-08-04 04:40:00|26.76|26.46|26.79|26.49|26.82|26.52|26.74|26.44|133
1628052300000|2021-08-04 04:45:00|26.78|26.48|26.92|26.62|26.94|26.64|26.77|26.47|190
1628052600000|2021-08-04 04:50:00|26.93|26.63|26.91|26.61|26.93|26.63|26.89|26.59|117
1628052900000|2021-08-04 04:55:00|26.9|26.6|26.9|26.6|26.94|26.64|26.89|26.59|110
1628053200000|2021-08-04 05:00:00|26.91|26.61|26.92|26.62|26.98|26.68|26.9|26.6|107
1628053500000|2021-08-04 05:05:00|26.91|26.61|26.96|26.66|26.97|26.67|26.9|26.6|100
1628053800000|2021-08-04 05:10:00|26.97|26.67|27.03|26.73|27.06|26.76|26.97|26.67|98
1628054100000|2021-08-04 05:15:00|27.04|26.74|27.1|26.8|27.11|26.81|27.04|26.74|40
1628054400000|2021-08-04 05:20:00|27.09|26.79|27.09|26.79|27.1|26.8|27.04|26.74|111
1628054700000|2021-08-04 05:25:00|27.08|26.78|27.08|26.78|27.09|26.79|27.05|26.75|135
1628055000000|2021-08-04 05:30:00|27.09|26.79|27.11|26.81|27.13|26.83|27.08|26.78|113
1628055300000|2021-08-04 05:35:00|27.1|26.8|27.08|26.78|27.12|26.82|27.03|26.73|97
1628055600000|2021-08-04 05:40:00|27.09|26.79|27.05|26.75|27.1|26.8|27.02|26.72|109
1628055900000|2021-08-04 05:45:00|27.04|26.74|27.04|26.74|27.06|26.76|27.02|26.72|103
1628056200000|2021-08-04 05:50:00|27.05|26.75|27|26.7|27.06|26.76|26.99|26.69|95
1628056500000|2021-08-04 05:55:00|26.99|26.69|26.97|26.67|27.02|26.72|26.96|26.66|95
1628056800000|2021-08-04 06:00:00|26.96|26.66|26.95|26.65|26.96|26.66|26.89|26.59|102
1628057100000|2021-08-04 06:05:00|26.94|26.64|26.9|26.6|26.96|26.66|26.87|26.57|77
1628057400000|2021-08-04 06:10:00|26.89|26.59|26.91|26.61|26.94|26.64|26.88|26.58|87
1628057700000|2021-08-04 06:15:00|26.9|26.6|26.91|26.61|26.95|26.65|26.89|26.59|82
1628058000000|2021-08-04 06:20:00|26.9|26.6|26.89|26.59|26.93|26.63|26.86|26.56|108
1628058300000|2021-08-04 06:25:00|26.88|26.58|26.95|26.65|26.95|26.65|26.86|26.56|79
1628058600000|2021-08-04 06:30:00|26.94|26.64|26.94|26.64|26.94|26.64|26.88|26.58|111
1628058900000|2021-08-04 06:35:00|26.93|26.63|27.02|26.72|27.04|26.74|26.92|26.62|91
1628059200000|2021-08-04 06:40:00|27.01|26.71|26.92|26.62|27.02|26.72|26.91|26.61|100
1628059500000|2021-08-04 06:45:00|26.93|26.63|26.83|26.53|26.93|26.63|26.82|26.52|45
1628059800000|2021-08-04 06:50:00|26.82|26.52|26.8|26.5|26.84|26.54|26.78|26.48|115
1628060100000|2021-08-04 06:55:00|26.79|26.49|26.78|26.48|26.82|26.52|26.78|26.48|92
1628060400000|2021-08-04 07:00:00|26.79|26.49|26.85|26.55|26.88|26.58|26.71|26.41|132
1628060700000|2021-08-04 07:05:00|26.86|26.56|26.79|26.49|26.86|26.56|26.75|26.45|94
1628061000000|2021-08-04 07:10:00|26.78|26.48|26.82|26.52|26.82|26.52|26.76|26.46|101
1628061300000|2021-08-04 07:15:00|26.81|26.51|26.73|26.43|26.81|26.51|26.73|26.43|103
1628061600000|2021-08-04 07:20:00|26.74|26.44|26.76|26.46|26.8|26.5|26.72|26.42|91
1628061900000|2021-08-04 07:25:00|26.75|26.45|26.79|26.49|26.79|26.49|26.74|26.44|115
1628062200000|2021-08-04 07:30:00|26.78|26.48|26.78|26.48|26.8|26.5|26.78|26.48|79
1628062500000|2021-08-04 07:35:00|26.77|26.47|26.77|26.47|26.8|26.5|26.74|26.44|109
1628062800000|2021-08-04 07:40:00|26.78|26.48|26.74|26.44|26.78|26.48|26.74|26.44|103
1628063100000|2021-08-04 07:45:00|26.73|26.43|26.8|26.5|26.8|26.5|26.7|26.4|135
1628063400000|2021-08-04 07:50:00|26.81|26.51|26.76|26.46|26.82|26.52|26.73|26.43|122
1628063700000|2021-08-04 07:55:00|26.75|26.45|26.82|26.52|26.83|26.53|26.75|26.45|81
1628064000000|2021-08-04 08:00:00|26.83|26.53|26.75|26.45|26.85|26.55|26.74|26.44|170
1628064300000|2021-08-04 08:05:00|26.74|26.44|26.8|26.5|26.82|26.52|26.74|26.44|111
1628064600000|2021-08-04 08:10:00|26.79|26.49|26.91|26.61|26.93|26.63|26.79|26.49|93
1628064900000|2021-08-04 08:15:00|26.9|26.6|26.87|26.57|26.94|26.64|26.85|26.55|105
1628065200000|2021-08-04 08:20:00|26.88|26.58|26.79|26.49|26.88|26.58|26.75|26.45|162
1628065500000|2021-08-04 08:25:00|26.78|26.48|26.77|26.47|26.81|26.51|26.76|26.46|105
1628065800000|2021-08-04 08:30:00|26.76|26.46|26.81|26.51|26.82|26.52|26.74|26.44|127
1628066100000|2021-08-04 08:35:00|26.82|26.52|26.76|26.46|26.82|26.52|26.75|26.45|90
1628066400000|2021-08-04 08:40:00|26.75|26.45|26.74|26.44|26.77|26.47|26.71|26.41|141
1628066700000|2021-08-04 08:45:00|26.73|26.43|26.71|26.41|26.78|26.48|26.66|26.36|144
1628067000000|2021-08-04 08:50:00|26.7|26.4|26.77|26.47|26.79|26.49|26.66|26.36|150
1628067300000|2021-08-04 08:55:00|26.76|26.46|26.82|26.52|26.84|26.54|26.76|26.46|89
1628067600000|2021-08-04 09:00:00|26.81|26.51|26.77|26.47|26.82|26.52|26.74|26.44|93
1628067900000|2021-08-04 09:05:00|26.78|26.48|26.81|26.51|26.82|26.52|26.76|26.46|112
1628068200000|2021-08-04 09:10:00|26.8|26.5|26.91|26.61|26.92|26.62|26.8|26.5|116
1628068500000|2021-08-04 09:15:00|26.9|26.6|26.82|26.52|26.91|26.61|26.82|26.52|81
1628068800000|2021-08-04 09:20:00|26.83|26.53|26.92|26.62|26.93|26.63|26.82|26.52|100
1628069100000|2021-08-04 09:25:00|26.91|26.61|26.87|26.57|26.96|26.66|26.86|26.56|88
1628069400000|2021-08-04 09:30:00|26.86|26.56|26.85|26.55|26.91|26.61|26.82|26.52|124
1628069700000|2021-08-04 09:35:00|26.84|26.54|26.91|26.61|26.91|26.61|26.82|26.52|120
1628070000000|2021-08-04 09:40:00|26.92|26.62|26.92|26.62|26.95|26.65|26.87|26.57|104
1628070300000|2021-08-04 09:45:00|26.93|26.63|26.88|26.58|26.95|26.65|26.83|26.53|125
1628070600000|2021-08-04 09:50:00|26.87|26.57|26.87|26.57|26.89|26.59|26.85|26.55|61
1628070900000|2021-08-04 09:55:00|26.88|26.58|26.88|26.58|26.89|26.59|26.86|26.56|61
1628071200000|2021-08-04 10:00:00|26.87|26.57|26.93|26.63|26.93|26.63|26.87|26.57|63
1628071500000|2021-08-04 10:05:00|26.92|26.62|26.93|26.63|26.94|26.64|26.88|26.58|114
1628071800000|2021-08-04 10:10:00|26.94|26.64|26.87|26.57|26.95|26.65|26.87|26.57|82
1628072100000|2021-08-04 10:15:00|26.88|26.58|26.82|26.52|26.88|26.58|26.77|26.47|87
1628072400000|2021-08-04 10:20:00|26.83|26.53|26.81|26.51|26.84|26.54|26.76|26.46|90
1628072700000|2021-08-04 10:25:00|26.8|26.5|26.88|26.58|26.88|26.58|26.78|26.48|119
1628073000000|2021-08-04 10:30:00|26.89|26.59|26.96|26.66|27|26.7|26.89|26.59|118
1628073300000|2021-08-04 10:35:00|26.95|26.65|26.97|26.67|26.99|26.69|26.93|26.63|129
1628073600000|2021-08-04 10:40:00|26.98|26.68|26.93|26.63|26.99|26.69|26.93|26.63|134
1628073900000|2021-08-04 10:45:00|26.94|26.64|26.96|26.66|26.96|26.66|26.9|26.6|69
1628074200000|2021-08-04 10:50:00|26.95|26.65|27.02|26.72|27.04|26.74|26.95|26.65|88
1628074500000|2021-08-04 10:55:00|27.01|26.71|27.02|26.72|27.04|26.74|26.98|26.68|109
1628074800000|2021-08-04 11:00:00|27.03|26.73|27.07|26.77|27.07|26.77|27.02|26.72|86
1628075100000|2021-08-04 11:05:00|27.08|26.78|27.05|26.75|27.11|26.81|27.04|26.74|103
1628075400000|2021-08-04 11:10:00|27.04|26.74|27.01|26.71|27.05|26.75|27.01|26.71|114
1628075700000|2021-08-04 11:15:00|27.02|26.72|26.98|26.68|27.03|26.73|26.97|26.67|109
1628076000000|2021-08-04 11:20:00|26.97|26.67|27.03|26.73|27.04|26.74|26.97|26.67|119
1628076300000|2021-08-04 11:25:00|27.04|26.74|27|26.7|27.08|26.78|26.99|26.69|71
1628076600000|2021-08-04 11:30:00|26.99|26.69|27.04|26.74|27.08|26.78|26.99|26.69|90
1628076900000|2021-08-04 11:35:00|27.05|26.75|27.06|26.76|27.08|26.78|27.04|26.74|80
1628077200000|2021-08-04 11:40:00|27.07|26.77|27.07|26.77|27.09|26.79|27.05|26.75|59
1628077500000|2021-08-04 11:45:00|27.06|26.76|27.08|26.78|27.08|26.78|27.05|26.75|55
1628077800000|2021-08-04 11:50:00|27.09|26.79|27.11|26.81|27.11|26.81|27.06|26.76|69
1628078100000|2021-08-04 11:55:00|27.1|26.8|27.08|26.78|27.11|26.81|27.07|26.77|75
1628078400000|2021-08-04 12:00:00|27.09|26.79|27.14|26.84|27.19|26.89|27.07|26.77|108
1628078700000|2021-08-04 12:05:00|27.15|26.85|27.21|26.91|27.21|26.91|27.13|26.83|153
1628079000000|2021-08-04 12:10:00|27.2|26.9|27.2|26.9|27.22|26.92|27.18|26.88|83
1628079300000|2021-08-04 12:15:00|27.21|26.91|27.17|26.87|27.22|26.92|27.15|26.85|89
1628079600000|2021-08-04 12:20:00|27.18|26.88|27.27|26.97|27.27|26.97|27.17|26.87|64
1628079900000|2021-08-04 12:25:00|27.26|26.96|27.27|26.97|27.28|26.98|27.2|26.9|70
1628080200000|2021-08-04 12:30:00|27.26|26.96|27.25|26.95|27.28|26.98|27.21|26.91|86
1628080500000|2021-08-04 12:35:00|27.24|26.94|27.3|27|27.32|27.02|27.23|26.93|141
1628080800000|2021-08-04 12:40:00|27.31|27.01|27.35|27.05|27.39|27.09|27.3|27|130
1628081100000|2021-08-04 12:45:00|27.36|27.06|27.37|27.07|27.43|27.13|27.35|27.05|134
1628081400000|2021-08-04 12:50:00|27.38|27.08|27.41|27.11|27.43|27.13|27.36|27.06|190
1628081700000|2021-08-04 12:55:00|27.4|27.1|27.48|27.18|27.48|27.18|27.38|27.08|167
1628082000000|2021-08-04 13:00:00|27.47|27.17|27.42|27.12|27.53|27.23|27.39|27.09|205
1628082300000|2021-08-04 13:05:00|27.41|27.11|27.47|27.17|27.52|27.22|27.35|27.05|147
1628082600000|2021-08-04 13:10:00|27.48|27.18|27.46|27.16|27.51|27.21|27.45|27.15|109
1628082900000|2021-08-04 13:15:00|27.47|27.17|27.44|27.14|27.48|27.18|27.39|27.09|130
1628083200000|2021-08-04 13:20:00|27.43|27.13|27.56|27.26|27.56|27.26|27.43|27.13|92
1628083500000|2021-08-04 13:25:00|27.57|27.27|27.56|27.26|27.64|27.34|27.56|27.26|139
1628083800000|2021-08-04 13:30:00|27.57|27.27|27.62|27.32|27.65|27.35|27.57|27.27|155
1628084100000|2021-08-04 13:35:00|27.61|27.31|27.68|27.38|27.7|27.4|27.6|27.3|98
1628084400000|2021-08-04 13:40:00|27.67|27.37|27.6|27.3|27.7|27.4|27.59|27.29|109
1628084700000|2021-08-04 13:45:00|27.61|27.31|27.67|27.37|27.68|27.38|27.58|27.28|97
1628085000000|2021-08-04 13:50:00|27.66|27.36|27.68|27.38|27.69|27.39|27.59|27.29|97
1628085300000|2021-08-04 13:55:00|27.67|27.37|27.54|27.24|27.68|27.38|27.54|27.24|133
1628085600000|2021-08-04 14:00:00|27.55|27.25|27.51|27.21|27.62|27.32|27.5|27.2|103
1628085900000|2021-08-04 14:05:00|27.52|27.22|27.49|27.19|27.53|27.23|27.46|27.16|112
1628086200000|2021-08-04 14:10:00|27.5|27.2|27.57|27.27|27.57|27.27|27.48|27.18|103
1628086500000|2021-08-04 14:15:00|27.56|27.26|27.52|27.22|27.62|27.32|27.51|27.21|127
1628086800000|2021-08-04 14:20:00|27.51|27.21|27.5|27.2|27.57|27.27|27.47|27.17|126
1628087100000|2021-08-04 14:25:00|27.51|27.21|27.6|27.3|27.62|27.32|27.5|27.2|141
1628087400000|2021-08-04 14:30:00|27.59|27.29|27.54|27.24|27.61|27.31|27.54|27.24|124
1628087700000|2021-08-04 14:35:00|27.55|27.25|27.51|27.21|27.58|27.28|27.51|27.21|109
1628088000000|2021-08-04 14:40:00|27.5|27.2|27.62|27.32|27.63|27.33|27.5|27.2|104
1628088300000|2021-08-04 14:45:00|27.63|27.33|27.66|27.36|27.67|27.37|27.62|27.32|138
1628088600000|2021-08-04 14:50:00|27.65|27.35|27.67|27.37|27.69|27.39|27.64|27.34|131
1628088900000|2021-08-04 14:55:00|27.66|27.36|27.67|27.37|27.68|27.38|27.66|27.36|86
1628089200000|2021-08-04 15:00:00|27.68|27.38|27.76|27.46|27.76|27.46|27.67|27.37|127
1628089500000|2021-08-04 15:05:00|27.75|27.45|27.87|27.57|27.89|27.59|27.75|27.45|158
1628089800000|2021-08-04 15:10:00|27.88|27.58|27.94|27.64|27.95|27.65|27.87|27.57|209
1628090100000|2021-08-04 15:15:00|27.93|27.63|27.91|27.61|27.94|27.64|27.84|27.54|129
1628090400000|2021-08-04 15:20:00|27.92|27.62|27.95|27.65|28.01|27.71|27.87|27.57|173
1628090700000|2021-08-04 15:25:00|27.96|27.66|27.93|27.63|27.96|27.66|27.9|27.6|98
1628091000000|2021-08-04 15:30:00|27.92|27.62|27.87|27.57|27.92|27.62|27.84|27.54|112
1628091300000|2021-08-04 15:35:00|27.86|27.56|27.89|27.59|27.94|27.64|27.84|27.54|128
1628091600000|2021-08-04 15:40:00|27.88|27.58|27.92|27.62|27.93|27.63|27.88|27.58|55
1628091900000|2021-08-04 15:45:00|27.93|27.63|27.91|27.61|27.96|27.66|27.9|27.6|103
1628092200000|2021-08-04 15:50:00|27.9|27.6|27.93|27.63|27.94|27.64|27.89|27.59|96
1628092500000|2021-08-04 15:55:00|27.94|27.64|27.94|27.64|27.95|27.65|27.93|27.63|35
1628092800000|2021-08-04 16:00:00|27.95|27.65|28|27.7|28.08|27.78|27.94|27.64|186
1628093100000|2021-08-04 16:05:00|27.99|27.69|28.04|27.74|28.05|27.75|27.9|27.6|166
1628093400000|2021-08-04 16:10:00|28.03|27.73|28.14|27.84|28.26|27.96|28.02|27.72|188
1628093700000|2021-08-04 16:15:00|28.13|27.83|28|27.7|28.17|27.87|28|27.7|136
1628094000000|2021-08-04 16:20:00|28.01|27.71|28.05|27.75|28.1|27.8|28|27.7|131
1628094300000|2021-08-04 16:25:00|28.06|27.76|28.23|27.93|28.39|28.09|28.05|27.75|187
1628094600000|2021-08-04 16:30:00|28.24|27.94|28.23|27.93|28.27|27.97|28.17|27.87|144
1628094900000|2021-08-04 16:35:00|28.24|27.94|28.28|27.98|28.32|28.02|28.22|27.92|91
1628095200000|2021-08-04 16:40:00|28.27|27.97|28.29|27.99|28.33|28.03|28.26|27.96|105
1628095500000|2021-08-04 16:45:00|28.3|28|28.26|27.96|28.36|28.06|28.26|27.96|137
1628095800000|2021-08-04 16:50:00|28.25|27.95|28.2|27.9|28.25|27.95|28.18|27.88|112
1628096100000|2021-08-04 16:55:00|28.21|27.91|28.23|27.93|28.24|27.94|28.19|27.89|77
1628096400000|2021-08-04 17:00:00|28.24|27.94|28.13|27.83|28.25|27.95|28.1|27.8|161
1628096700000|2021-08-04 17:05:00|28.14|27.84|28.13|27.83|28.2|27.9|28.11|27.81|134
1628097000000|2021-08-04 17:10:00|28.14|27.84|28.13|27.83|28.17|27.87|28.12|27.82|132
1628097300000|2021-08-04 17:15:00|28.14|27.84|28.12|27.82|28.17|27.87|28.12|27.82|79
1628097600000|2021-08-04 17:20:00|28.13|27.83|28.06|27.76|28.16|27.86|28.05|27.75|156
1628097900000|2021-08-04 17:25:00|28.07|27.77|28.05|27.75|28.09|27.79|28.04|27.74|103
1628098200000|2021-08-04 17:30:00|28.06|27.76|28.07|27.77|28.12|27.82|28.05|27.75|98
1628098500000|2021-08-04 17:35:00|28.08|27.78|28.05|27.75|28.08|27.78|28.04|27.74|106
1628098800000|2021-08-04 17:40:00|28.06|27.76|28.07|27.77|28.09|27.79|28.04|27.74|46
1628099100000|2021-08-04 17:45:00|28.08|27.78|28.16|27.86|28.17|27.87|28.07|27.77|47
1628099400000|2021-08-04 17:50:00|28.15|27.85|28|27.7|28.16|27.86|28|27.7|96
1628099700000|2021-08-04 17:55:00|28.01|27.71|27.99|27.69|28.04|27.74|27.96|27.66|64
1628100000000|2021-08-04 18:00:00|28|27.7|28.09|27.79|28.1|27.8|28|27.7|114
1628100300000|2021-08-04 18:05:00|28.1|27.8|28.21|27.91|28.22|27.92|28.1|27.8|133
1628100600000|2021-08-04 18:10:00|28.22|27.92|28.19|27.89|28.23|27.93|28.17|27.87|100
1628100900000|2021-08-04 18:15:00|28.2|27.9|28.16|27.86|28.2|27.9|28.13|27.83|79
1628101200000|2021-08-04 18:20:00|28.15|27.85|28.15|27.85|28.16|27.86|28.14|27.84|45
1628101500000|2021-08-04 18:25:00|28.16|27.86|28.17|27.87|28.23|27.93|28.15|27.85|92
1628101800000|2021-08-04 18:30:00|28.16|27.86|28.18|27.88|28.18|27.88|28.12|27.82|69
1628102100000|2021-08-04 18:35:00|28.19|27.89|28.23|27.93|28.24|27.94|28.18|27.88|37
1628102400000|2021-08-04 18:40:00|28.22|27.92|28.23|27.93|28.24|27.94|28.18|27.88|99
1628102700000|2021-08-04 18:45:00|28.22|27.92|28.28|27.98|28.3|28|28.22|27.92|83
1628103000000|2021-08-04 18:50:00|28.29|27.99|28.27|27.97|28.3|28|28.26|27.96|114
1628103300000|2021-08-04 18:55:00|28.26|27.96|28.25|27.95|28.26|27.96|28.23|27.93|72
1628103600000|2021-08-04 19:00:00|28.26|27.96|28.31|28.01|28.31|28.01|28.24|27.94|121
1628103900000|2021-08-04 19:05:00|28.3|28|28.33|28.03|28.34|28.04|28.28|27.98|58
1628104200000|2021-08-04 19:10:00|28.32|28.02|28.44|28.14|28.44|28.14|28.32|28.02|69
1628104500000|2021-08-04 19:15:00|28.43|28.13|28.44|28.14|28.46|28.16|28.43|28.13|66
1628104800000|2021-08-04 19:20:00|28.45|28.15|28.45|28.15|28.46|28.16|28.43|28.13|81
1628105100000|2021-08-04 19:25:00|28.44|28.14|28.51|28.21|28.53|28.23|28.44|28.14|99
1628105400000|2021-08-04 19:30:00|28.52|28.22|28.4|28.1|28.53|28.23|28.37|28.07|93
1628105700000|2021-08-04 19:35:00|28.41|28.11|28.4|28.1|28.41|28.11|28.29|27.99|118
1628106000000|2021-08-04 19:40:00|28.41|28.11|28.37|28.07|28.42|28.12|28.36|28.06|83
1628106300000|2021-08-04 19:45:00|28.36|28.06|28.34|28.04|28.37|28.07|28.28|27.98|107
1628106600000|2021-08-04 19:50:00|28.35|28.05|28.38|28.08|28.41|28.11|28.34|28.04|118
1628106900000|2021-08-04 19:55:00|28.37|28.07|28.36|28.06|28.39|28.09|28.34|28.04|51
1628107200000|2021-08-04 20:00:00|28.37|28.07|28.42|28.12|28.43|28.13|28.35|28.05|45
1628107500000|2021-08-04 20:05:00|28.43|28.13|28.45|28.15|28.47|28.17|28.43|28.13|29
1628107800000|2021-08-04 20:10:00|28.46|28.16|28.42|28.12|28.48|28.18|28.41|28.11|99
1628108100000|2021-08-04 20:15:00|28.43|28.13|28.47|28.17|28.48|28.18|28.42|28.12|79
1628108400000|2021-08-04 20:20:00|28.48|28.18|28.51|28.21|28.52|28.22|28.45|28.15|93
1628108700000|2021-08-04 20:25:00|28.49|28.19|28.48|28.18|28.54|28.24|28.46|28.16|89
1628109000000|2021-08-04 20:30:00|28.47|28.17|28.44|28.14|28.49|28.19|28.44|28.14|78
1628109300000|2021-08-04 20:35:00|28.43|28.13|28.5|28.2|28.53|28.23|28.43|28.13|90
1628109600000|2021-08-04 20:40:00|28.49|28.19|28.46|28.16|28.51|28.21|28.45|28.15|72
1628109900000|2021-08-04 20:45:00|28.45|28.15|28.45|28.15|28.45|28.15|28.39|28.09|105
1628110200000|2021-08-04 20:50:00|28.44|28.14|28.45|28.15|28.47|28.17|28.43|28.13|58
1628110500000|2021-08-04 20:55:00|28.46|28.16|28.48|28.18|28.49|28.19|28.45|28.15|57
1628110800000|2021-08-04 21:00:00|28.47|28.17|28.52|28.22|28.53|28.23|28.47|28.17|48
1628111100000|2021-08-04 21:05:00|28.53|28.23|28.53|28.23|28.54|28.24|28.5|28.2|85
1628111400000|2021-08-04 21:10:00|28.52|28.22|28.52|28.22|28.53|28.23|28.51|28.21|85
1628111700000|2021-08-04 21:15:00|28.51|28.21|28.45|28.15|28.52|28.22|28.44|28.14|93
1628112000000|2021-08-04 21:20:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|41
1628112300000|2021-08-04 21:25:00|28.45|28.15|28.53|28.23|28.53|28.23|28.45|28.15|53
1628112600000|2021-08-04 21:30:00|28.52|28.22|28.48|28.18|28.53|28.23|28.47|28.17|40
1628112900000|2021-08-04 21:35:00|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|21
1628113200000|2021-08-04 21:40:00|28.48|28.18|28.51|28.21|28.52|28.22|28.48|28.18|74
1628113500000|2021-08-04 21:45:00|28.49|28.19|28.51|28.21|28.54|28.24|28.49|28.19|45
1628113800000|2021-08-04 21:50:00|28.52|28.22|28.52|28.22|28.53|28.23|28.51|28.21|25
1628114100000|2021-08-04 21:55:00|28.51|28.21|28.51|28.21|28.52|28.22|28.49|28.19|27
1628114400000|2021-08-04 22:00:00|28.52|28.22|28.53|28.23|28.54|28.24|28.51|28.21|64
1628114700000|2021-08-04 22:05:00|28.54|28.24|28.53|28.23|28.54|28.24|28.49|28.19|104
1628115000000|2021-08-04 22:10:00|28.52|28.22|28.54|28.24|28.55|28.25|28.49|28.19|63
1628115300000|2021-08-04 22:15:00|28.53|28.23|28.46|28.16|28.54|28.24|28.46|28.16|54
1628115600000|2021-08-04 22:20:00|28.47|28.17|28.5|28.2|28.5|28.2|28.47|28.17|48
1628115900000|2021-08-04 22:25:00|28.49|28.19|28.49|28.19|28.53|28.23|28.46|28.16|93
1628116200000|2021-08-04 22:30:00|28.5|28.2|28.42|28.12|28.54|28.24|28.42|28.12|105
1628116500000|2021-08-04 22:35:00|28.41|28.11|28.29|27.99|28.44|28.14|28.25|27.95|120
1628116800000|2021-08-04 22:40:00|28.3|28|28.3|28|28.32|28.02|28.28|27.98|65
1628117100000|2021-08-04 22:45:00|28.31|28.01|28.11|27.81|28.32|28.02|28.1|27.8|119
1628117400000|2021-08-04 22:50:00|28.1|27.8|28.1|27.8|28.19|27.89|28.05|27.75|207
1628117700000|2021-08-04 22:55:00|28.11|27.81|28.19|27.89|28.2|27.9|28.1|27.8|128
1628118000000|2021-08-04 23:00:00|28.2|27.9|28.18|27.88|28.23|27.93|28.16|27.86|197
1628118300000|2021-08-04 23:05:00|28.19|27.89|28.21|27.91|28.26|27.96|28.17|27.87|119
1628118600000|2021-08-04 23:10:00|28.2|27.9|28.25|27.95|28.27|27.97|28.18|27.88|92
1628118900000|2021-08-04 23:15:00|28.26|27.96|28.29|27.99|28.29|27.99|28.24|27.94|80
1628119200000|2021-08-04 23:20:00|28.28|27.98|28.3|28|28.31|28.01|28.27|27.97|105
1628119500000|2021-08-04 23:25:00|28.31|28.01|28.34|28.04|28.34|28.04|28.29|27.99|80
1628119800000|2021-08-04 23:30:00|28.35|28.05|28.42|28.12|28.43|28.13|28.34|28.04|68
1628120100000|2021-08-04 23:35:00|28.41|28.11|28.38|28.08|28.42|28.12|28.34|28.04|94
1628120400000|2021-08-04 23:40:00|28.39|28.09|28.28|27.98|28.39|28.09|28.25|27.95|127
1628120700000|2021-08-04 23:45:00|28.29|27.99|28.23|27.93|28.29|27.99|28.18|27.88|121
1628121000000|2021-08-04 23:50:00|28.22|27.92|28.21|27.91|28.26|27.96|28.19|27.89|102
1628121300000|2021-08-04 23:55:00|28.2|27.9|28.21|27.91|28.23|27.93|28.19|27.89|62
1628121600000|2021-08-05 00:00:00|28.22|27.92|28.21|27.91|28.24|27.94|28.14|27.84|148
1628121900000|2021-08-05 00:05:00|28.22|27.92|28.25|27.95|28.27|27.97|28.21|27.91|104
1628122200000|2021-08-05 00:10:00|28.26|27.96|28.29|27.99|28.29|27.99|28.25|27.95|60
1628122500000|2021-08-05 00:15:00|28.28|27.98|28.11|27.81|28.29|27.99|28.11|27.81|115
1628122800000|2021-08-05 00:20:00|28.1|27.8|27.99|27.69|28.12|27.82|27.98|27.68|86
1628123100000|2021-08-05 00:25:00|28|27.7|27.93|27.63|28.01|27.71|27.92|27.62|94
1628123400000|2021-08-05 00:30:00|27.94|27.64|27.98|27.68|28.05|27.75|27.93|27.63|119
1628123700000|2021-08-05 00:35:00|27.99|27.69|28.1|27.8|28.11|27.81|27.98|27.68|136
1628124000000|2021-08-05 00:40:00|28.11|27.81|28.06|27.76|28.13|27.83|28.04|27.74|95
1628124300000|2021-08-05 00:45:00|28.05|27.75|28.02|27.72|28.09|27.79|28.01|27.71|86
1628124600000|2021-08-05 00:50:00|28.03|27.73|27.99|27.69|28.05|27.75|27.97|27.67|88
1628124900000|2021-08-05 00:55:00|27.98|27.68|27.84|27.54|27.99|27.69|27.82|27.52|157
1628125200000|2021-08-05 01:00:00|27.85|27.55|27.7|27.4|27.89|27.59|27.7|27.4|170
1628125500000|2021-08-05 01:05:00|27.71|27.41|27.62|27.32|27.71|27.41|27.6|27.3|153
1628125800000|2021-08-05 01:10:00|27.61|27.31|27.6|27.3|27.64|27.34|27.59|27.29|90
1628126100000|2021-08-05 01:15:00|27.61|27.31|27.65|27.35|27.69|27.39|27.6|27.3|98
1628126400000|2021-08-05 01:20:00|27.64|27.34|27.66|27.36|27.71|27.41|27.64|27.34|85
1628126700000|2021-08-05 01:25:00|27.65|27.35|27.52|27.22|27.65|27.35|27.47|27.17|181
1628127000000|2021-08-05 01:30:00|27.51|27.21|27.65|27.35|27.66|27.36|27.51|27.21|137
1628127300000|2021-08-05 01:35:00|27.64|27.34|27.63|27.33|27.69|27.39|27.58|27.28|102
1628127600000|2021-08-05 01:40:00|27.64|27.34|27.62|27.32|27.64|27.34|27.6|27.3|80
1628127900000|2021-08-05 01:45:00|27.63|27.33|27.59|27.29|27.68|27.38|27.59|27.29|118
1628128200000|2021-08-05 01:50:00|27.6|27.3|27.69|27.39|27.7|27.4|27.6|27.3|126
1628128500000|2021-08-05 01:55:00|27.7|27.4|27.73|27.43|27.78|27.48|27.69|27.39|118
1628128800000|2021-08-05 02:00:00|27.74|27.44|27.8|27.5|27.8|27.5|27.67|27.37|109
1628129100000|2021-08-05 02:05:00|27.79|27.49|27.88|27.58|27.88|27.58|27.78|27.48|142
1628129400000|2021-08-05 02:10:00|27.89|27.59|27.91|27.61|27.95|27.65|27.88|27.58|100
1628129700000|2021-08-05 02:15:00|27.9|27.6|27.87|27.57|27.95|27.65|27.86|27.56|116
1628130000000|2021-08-05 02:20:00|27.88|27.58|27.8|27.5|27.88|27.58|27.78|27.48|123
1628130300000|2021-08-05 02:25:00|27.81|27.51|27.77|27.47|27.81|27.51|27.75|27.45|85
1628130600000|2021-08-05 02:30:00|27.78|27.48|27.78|27.48|27.81|27.51|27.77|27.47|97
1628130900000|2021-08-05 02:35:00|27.77|27.47|27.69|27.39|27.77|27.47|27.68|27.38|71
1628131200000|2021-08-05 02:40:00|27.7|27.4|27.66|27.36|27.75|27.45|27.64|27.34|125
1628131500000|2021-08-05 02:45:00|27.67|27.37|27.66|27.36|27.71|27.41|27.65|27.35|120
1628131800000|2021-08-05 02:50:00|27.67|27.37|27.7|27.4|27.74|27.44|27.66|27.36|122
1628132100000|2021-08-05 02:55:00|27.69|27.39|27.7|27.4|27.71|27.41|27.69|27.39|134
1628132400000|2021-08-05 03:00:00|27.69|27.39|27.76|27.46|27.78|27.48|27.66|27.36|143
1628132700000|2021-08-05 03:05:00|27.77|27.47|27.78|27.48|27.8|27.5|27.73|27.43|134
1628133000000|2021-08-05 03:10:00|27.77|27.47|27.69|27.39|27.78|27.48|27.67|27.37|112
1628133300000|2021-08-05 03:15:00|27.68|27.38|27.68|27.38|27.72|27.42|27.65|27.35|130
1628133600000|2021-08-05 03:20:00|27.69|27.39|27.68|27.38|27.7|27.4|27.66|27.36|104
1628133900000|2021-08-05 03:25:00|27.67|27.37|27.67|27.37|27.69|27.39|27.66|27.36|71
1628134200000|2021-08-05 03:30:00|27.68|27.38|27.66|27.36|27.68|27.38|27.63|27.33|90
1628134500000|2021-08-05 03:35:00|27.65|27.35|27.76|27.46|27.76|27.46|27.64|27.34|148
1628134800000|2021-08-05 03:40:00|27.75|27.45|27.73|27.43|27.77|27.47|27.71|27.41|72
1628135100000|2021-08-05 03:45:00|27.72|27.42|27.75|27.45|27.75|27.45|27.69|27.39|98
1628135400000|2021-08-05 03:50:00|27.74|27.44|27.74|27.44|27.75|27.45|27.7|27.4|87
1628135700000|2021-08-05 03:55:00|27.73|27.43|27.74|27.44|27.75|27.45|27.72|27.42|58
1628136000000|2021-08-05 04:00:00|27.73|27.43|27.71|27.41|27.74|27.44|27.7|27.4|63
1628136300000|2021-08-05 04:05:00|27.7|27.4|27.73|27.43|27.74|27.44|27.69|27.39|103
1628136600000|2021-08-05 04:10:00|27.72|27.42|27.69|27.39|27.73|27.43|27.68|27.38|87
1628136900000|2021-08-05 04:15:00|27.7|27.4|27.68|27.38|27.72|27.42|27.68|27.38|111
1628137200000|2021-08-05 04:20:00|27.69|27.39|27.68|27.38|27.69|27.39|27.66|27.36|84
1628137500000|2021-08-05 04:25:00|27.69|27.39|27.68|27.38|27.7|27.4|27.67|27.37|68
1628137800000|2021-08-05 04:30:00|27.67|27.37|27.66|27.36|27.67|27.37|27.64|27.34|56
1628138100000|2021-08-05 04:35:00|27.65|27.35|27.65|27.35|27.66|27.36|27.64|27.34|45
1628138400000|2021-08-05 04:40:00|27.64|27.34|27.67|27.37|27.7|27.4|27.64|27.34|60
1628138700000|2021-08-05 04:45:00|27.68|27.38|27.65|27.35|27.68|27.38|27.64|27.34|80
1628139000000|2021-08-05 04:50:00|27.64|27.34|27.65|27.35|27.67|27.37|27.62|27.32|84
1628139300000|2021-08-05 04:55:00|27.66|27.36|27.65|27.35|27.68|27.38|27.65|27.35|40
1628139600000|2021-08-05 05:00:00|27.66|27.36|27.65|27.35|27.66|27.36|27.62|27.32|88
1628139900000|2021-08-05 05:05:00|27.66|27.36|27.69|27.39|27.7|27.4|27.65|27.35|58
1628140200000|2021-08-05 05:10:00|27.68|27.38|27.67|27.37|27.69|27.39|27.66|27.36|56
1628140500000|2021-08-05 05:15:00|27.68|27.38|27.68|27.38|27.69|27.39|27.66|27.36|75
1628140800000|2021-08-05 05:20:00|27.69|27.39|27.66|27.36|27.69|27.39|27.66|27.36|77
1628141100000|2021-08-05 05:25:00|27.67|27.37|27.66|27.36|27.68|27.38|27.65|27.35|70
1628141400000|2021-08-05 05:30:00|27.65|27.35|27.64|27.34|27.66|27.36|27.63|27.33|43
1628141700000|2021-08-05 05:35:00|27.63|27.33|27.62|27.32|27.64|27.34|27.61|27.31|39
1628142000000|2021-08-05 05:40:00|27.61|27.31|27.63|27.33|27.64|27.34|27.61|27.31|77
1628142300000|2021-08-05 05:45:00|27.62|27.32|27.6|27.3|27.64|27.34|27.59|27.29|56
1628142600000|2021-08-05 05:50:00|27.61|27.31|27.61|27.31|27.63|27.33|27.59|27.29|92
1628142900000|2021-08-05 05:55:00|27.62|27.32|27.59|27.29|27.62|27.32|27.59|27.29|28
1628143200000|2021-08-05 06:00:00|27.6|27.3|27.53|27.23|27.6|27.3|27.52|27.22|70
1628143500000|2021-08-05 06:05:00|27.52|27.22|27.56|27.26|27.6|27.3|27.52|27.22|83
1628143800000|2021-08-05 06:10:00|27.57|27.27|27.56|27.26|27.59|27.29|27.55|27.25|100
1628144100000|2021-08-05 06:15:00|27.55|27.25|27.45|27.15|27.55|27.25|27.45|27.15|89
1628144400000|2021-08-05 06:20:00|27.46|27.16|27.5|27.2|27.51|27.21|27.44|27.14|131
1628144700000|2021-08-05 06:25:00|27.49|27.19|27.41|27.11|27.5|27.2|27.41|27.11|111
1628145000000|2021-08-05 06:30:00|27.4|27.1|27.46|27.16|27.47|27.17|27.39|27.09|143
1628145300000|2021-08-05 06:35:00|27.45|27.15|27.41|27.11|27.46|27.16|27.37|27.07|173
1628145600000|2021-08-05 06:40:00|27.4|27.1|27.37|27.07|27.42|27.12|27.37|27.07|171
1628145900000|2021-08-05 06:45:00|27.36|27.06|27.41|27.11|27.43|27.13|27.36|27.06|104
1628146200000|2021-08-05 06:50:00|27.42|27.12|27.39|27.09|27.43|27.13|27.39|27.09|133
1628146500000|2021-08-05 06:55:00|27.4|27.1|27.46|27.16|27.53|27.23|27.39|27.09|139
1628146800000|2021-08-05 07:00:00|27.45|27.15|27.39|27.09|27.45|27.15|27.38|27.08|117
1628147100000|2021-08-05 07:05:00|27.4|27.1|27.49|27.19|27.51|27.21|27.4|27.1|171
1628147400000|2021-08-05 07:10:00|27.5|27.2|27.39|27.09|27.5|27.2|27.39|27.09|111
1628147700000|2021-08-05 07:15:00|27.4|27.1|27.5|27.2|27.51|27.21|27.37|27.07|121
1628148000000|2021-08-05 07:20:00|27.49|27.19|27.41|27.11|27.5|27.2|27.4|27.1|119
1628148300000|2021-08-05 07:25:00|27.42|27.12|27.37|27.07|27.42|27.12|27.35|27.05|140
1628148600000|2021-08-05 07:30:00|27.38|27.08|27.34|27.04|27.38|27.08|27.34|27.04|91
1628148900000|2021-08-05 07:35:00|27.35|27.05|27.44|27.14|27.48|27.18|27.33|27.03|118
1628149200000|2021-08-05 07:40:00|27.43|27.13|27.4|27.1|27.46|27.16|27.4|27.1|84
1628149500000|2021-08-05 07:45:00|27.39|27.09|27.4|27.1|27.44|27.14|27.32|27.02|125
1628149800000|2021-08-05 07:50:00|27.39|27.09|27.47|27.17|27.47|27.17|27.38|27.08|135
1628150100000|2021-08-05 07:55:00|27.46|27.16|27.5|27.2|27.54|27.24|27.45|27.15|126
1628150400000|2021-08-05 08:00:00|27.51|27.21|27.42|27.12|27.52|27.22|27.42|27.12|118
1628150700000|2021-08-05 08:05:00|27.41|27.11|27.44|27.14|27.44|27.14|27.36|27.06|95
1628151000000|2021-08-05 08:10:00|27.45|27.15|27.54|27.24|27.56|27.26|27.45|27.15|120
1628151300000|2021-08-05 08:15:00|27.55|27.25|27.52|27.22|27.55|27.25|27.51|27.21|142
1628151600000|2021-08-05 08:20:00|27.53|27.23|27.46|27.16|27.54|27.24|27.46|27.16|94
1628151900000|2021-08-05 08:25:00|27.47|27.17|27.59|27.29|27.61|27.31|27.46|27.16|116
1628152200000|2021-08-05 08:30:00|27.58|27.28|27.53|27.23|27.58|27.28|27.53|27.23|64
1628152500000|2021-08-05 08:35:00|27.52|27.22|27.48|27.18|27.52|27.22|27.48|27.18|87
1628152800000|2021-08-05 08:40:00|27.47|27.17|27.43|27.13|27.51|27.21|27.43|27.13|97
1628153100000|2021-08-05 08:45:00|27.42|27.12|27.43|27.13|27.45|27.15|27.42|27.12|60
1628153400000|2021-08-05 08:50:00|27.44|27.14|27.31|27.01|27.44|27.14|27.31|27.01|144
1628153700000|2021-08-05 08:55:00|27.3|27|27.33|27.03|27.4|27.1|27.28|26.98|150
1628154000000|2021-08-05 09:00:00|27.34|27.04|27.34|27.04|27.38|27.08|27.29|26.99|136
1628154300000|2021-08-05 09:05:00|27.33|27.03|27.34|27.04|27.43|27.13|27.32|27.02|111
1628154600000|2021-08-05 09:10:00|27.35|27.05|27.39|27.09|27.4|27.1|27.32|27.02|93
1628154900000|2021-08-05 09:15:00|27.4|27.1|27.25|26.95|27.4|27.1|27.2|26.9|129
1628155200000|2021-08-05 09:20:00|27.24|26.94|27.21|26.91|27.31|27.01|27.21|26.91|151
1628155500000|2021-08-05 09:25:00|27.22|26.92|27.27|26.97|27.29|26.99|27.18|26.88|156
1628155800000|2021-08-05 09:30:00|27.26|26.96|27.24|26.94|27.31|27.01|27.24|26.94|139
1628156100000|2021-08-05 09:35:00|27.25|26.95|27.11|26.81|27.26|26.96|27.11|26.81|102
1628156400000|2021-08-05 09:40:00|27.12|26.82|27.22|26.92|27.25|26.95|27.08|26.78|113
1628156700000|2021-08-05 09:45:00|27.21|26.91|27.12|26.82|27.24|26.94|27.1|26.8|156
1628157000000|2021-08-05 09:50:00|27.13|26.83|27.13|26.83|27.19|26.89|27.1|26.8|136
1628157300000|2021-08-05 09:55:00|27.12|26.82|27.18|26.88|27.24|26.94|27.11|26.81|176
1628157600000|2021-08-05 10:00:00|27.17|26.87|27.23|26.93|27.27|26.97|27.13|26.83|197
1628157900000|2021-08-05 10:05:00|27.24|26.94|27.32|27.02|27.32|27.02|27.23|26.93|115
1628158200000|2021-08-05 10:10:00|27.31|27.01|27.42|27.12|27.43|27.13|27.31|27.01|98
1628158500000|2021-08-05 10:15:00|27.41|27.11|27.34|27.04|27.41|27.11|27.32|27.02|118
1628158800000|2021-08-05 10:20:00|27.33|27.03|27.33|27.03|27.35|27.05|27.31|27.01|91
1628159100000|2021-08-05 10:25:00|27.32|27.02|27.34|27.04|27.36|27.06|27.29|26.99|116
1628159400000|2021-08-05 10:30:00|27.35|27.05|27.24|26.94|27.35|27.05|27.21|26.91|128
1628159700000|2021-08-05 10:35:00|27.25|26.95|27.33|27.03|27.34|27.04|27.18|26.88|147
1628160000000|2021-08-05 10:40:00|27.32|27.02|27.31|27.01|27.35|27.05|27.26|26.96|115
1628160300000|2021-08-05 10:45:00|27.32|27.02|27.31|27.01|27.32|27.02|27.23|26.93|124
1628160600000|2021-08-05 10:50:00|27.32|27.02|27.23|26.93|27.35|27.05|27.23|26.93|126
1628160900000|2021-08-05 10:55:00|27.24|26.94|27.28|26.98|27.28|26.98|27.21|26.91|127
1628161200000|2021-08-05 11:00:00|27.29|26.99|27.27|26.97|27.29|26.99|27.22|26.92|123
1628161500000|2021-08-05 11:05:00|27.26|26.96|27.33|27.03|27.34|27.04|27.26|26.96|135
1628161800000|2021-08-05 11:10:00|27.34|27.04|27.44|27.14|27.49|27.19|27.33|27.03|190
1628162100000|2021-08-05 11:15:00|27.43|27.13|27.33|27.03|27.44|27.14|27.32|27.02|105
1628162400000|2021-08-05 11:20:00|27.34|27.04|27.41|27.11|27.42|27.12|27.28|26.98|104
1628162700000|2021-08-05 11:25:00|27.4|27.1|27.49|27.19|27.49|27.19|27.39|27.09|106
1628163000000|2021-08-05 11:30:00|27.48|27.18|27.35|27.05|27.48|27.18|27.32|27.02|104
1628163300000|2021-08-05 11:35:00|27.34|27.04|27.33|27.03|27.35|27.05|27.31|27.01|92
1628163600000|2021-08-05 11:40:00|27.32|27.02|27.19|26.89|27.33|27.03|27.15|26.85|124
1628163900000|2021-08-05 11:45:00|27.2|26.9|27.28|26.98|27.3|27|27.16|26.86|139
1628164200000|2021-08-05 11:50:00|27.27|26.97|27.21|26.91|27.28|26.98|27.18|26.88|113
1628164500000|2021-08-05 11:55:00|27.2|26.9|27.21|26.91|27.28|26.98|27.2|26.9|86
1628164800000|2021-08-05 12:00:00|27.2|26.9|27.36|27.06|27.37|27.07|27.16|26.86|124
1628165100000|2021-08-05 12:05:00|27.35|27.05|27.34|27.04|27.39|27.09|27.3|27|138
1628165400000|2021-08-05 12:10:00|27.35|27.05|27.3|27|27.36|27.06|27.29|26.99|80
1628165700000|2021-08-05 12:15:00|27.29|26.99|27.31|27.01|27.31|27.01|27.21|26.91|133
1628166000000|2021-08-05 12:20:00|27.32|27.02|27.36|27.06|27.36|27.06|27.27|26.97|85
1628166300000|2021-08-05 12:25:00|27.35|27.05|27.14|26.84|27.35|27.05|27.14|26.84|134
1628166600000|2021-08-05 12:30:00|27.13|26.83|27.13|26.83|27.24|26.94|27.13|26.83|156
1628166900000|2021-08-05 12:35:00|27.14|26.84|27.11|26.81|27.17|26.87|27.07|26.77|113
1628167200000|2021-08-05 12:40:00|27.12|26.82|26.88|26.58|27.12|26.82|26.87|26.57|151
1628167500000|2021-08-05 12:45:00|26.87|26.57|26.84|26.54|26.87|26.57|26.69|26.39|218
1628167800000|2021-08-05 12:50:00|26.85|26.55|27.01|26.71|27.05|26.75|26.82|26.52|168
1628168100000|2021-08-05 12:55:00|27|26.7|27.24|26.94|27.26|26.96|26.99|26.69|161
1628168400000|2021-08-05 13:00:00|27.23|26.93|27.33|27.03|27.37|27.07|27.21|26.91|182
1628168700000|2021-08-05 13:05:00|27.32|27.02|27.22|26.92|27.33|27.03|27.16|26.86|126
1628169000000|2021-08-05 13:10:00|27.21|26.91|27.08|26.78|27.22|26.92|27.01|26.71|188
1628169300000|2021-08-05 13:15:00|27.09|26.79|27.01|26.71|27.13|26.83|26.99|26.69|187
1628169600000|2021-08-05 13:20:00|27.02|26.72|27.04|26.74|27.05|26.75|26.97|26.67|147
1628169900000|2021-08-05 13:25:00|27.03|26.73|27.14|26.84|27.18|26.88|27.02|26.72|140
1628170200000|2021-08-05 13:30:00|27.15|26.85|27.23|26.93|27.26|26.96|27.14|26.84|121
1628170500000|2021-08-05 13:35:00|27.24|26.94|27.19|26.89|27.26|26.96|27.19|26.89|144
1628170800000|2021-08-05 13:40:00|27.2|26.9|27.17|26.87|27.2|26.9|27.07|26.77|120
1628171100000|2021-08-05 13:45:00|27.18|26.88|27.04|26.74|27.18|26.88|27.03|26.73|140
1628171400000|2021-08-05 13:50:00|27.05|26.75|27.14|26.84|27.15|26.85|27.04|26.74|142
1628171700000|2021-08-05 13:55:00|27.15|26.85|27.34|27.04|27.34|27.04|27.14|26.84|191
1628172000000|2021-08-05 14:00:00|27.33|27.03|27.27|26.97|27.33|27.03|27.18|26.88|158
1628172300000|2021-08-05 14:05:00|27.28|26.98|27.54|27.24|27.58|27.28|27.28|26.98|299
1628172600000|2021-08-05 14:10:00|27.55|27.25|27.54|27.24|27.57|27.27|27.41|27.11|172
1628172900000|2021-08-05 14:15:00|27.55|27.25|27.66|27.36|27.68|27.38|27.51|27.21|176
1628173200000|2021-08-05 14:20:00|27.65|27.35|27.6|27.3|27.67|27.37|27.55|27.25|143
1628173500000|2021-08-05 14:25:00|27.61|27.31|27.63|27.33|27.64|27.34|27.55|27.25|93
1628173800000|2021-08-05 14:30:00|27.64|27.34|27.62|27.32|27.64|27.34|27.6|27.3|141
1628174100000|2021-08-05 14:35:00|27.64|27.34|27.62|27.32|27.67|27.37|27.56|27.26|236
1628174400000|2021-08-05 14:40:00|27.63|27.33|27.64|27.34|27.76|27.46|27.62|27.32|215
1628174700000|2021-08-05 14:45:00|27.65|27.35|27.67|27.37|27.72|27.42|27.61|27.31|109
1628175000000|2021-08-05 14:50:00|27.68|27.38|27.72|27.42|27.75|27.45|27.65|27.35|168
1628175300000|2021-08-05 14:55:00|27.73|27.43|27.87|27.57|27.87|27.57|27.72|27.42|207
1628175600000|2021-08-05 15:00:00|27.86|27.56|27.69|27.39|27.86|27.56|27.62|27.32|123
1628175900000|2021-08-05 15:05:00|27.7|27.4|27.75|27.45|27.75|27.45|27.66|27.36|104
1628176200000|2021-08-05 15:10:00|27.74|27.44|27.79|27.49|27.89|27.59|27.74|27.44|208
1628176500000|2021-08-05 15:15:00|27.8|27.5|27.88|27.58|27.91|27.61|27.79|27.49|124
1628176800000|2021-08-05 15:20:00|27.89|27.59|27.87|27.57|27.92|27.62|27.8|27.5|159
1628177100000|2021-08-05 15:25:00|27.86|27.56|27.91|27.61|27.93|27.63|27.85|27.55|124
1628177400000|2021-08-05 15:30:00|27.92|27.62|27.9|27.6|27.95|27.65|27.88|27.58|89
1628177700000|2021-08-05 15:35:00|27.91|27.61|27.93|27.63|27.94|27.64|27.9|27.6|123
1628178000000|2021-08-05 15:40:00|27.92|27.62|27.84|27.54|27.94|27.64|27.8|27.5|137
1628178300000|2021-08-05 15:45:00|27.83|27.53|27.59|27.29|27.85|27.55|27.57|27.27|226
1628178600000|2021-08-05 15:50:00|27.58|27.28|27.6|27.3|27.63|27.33|27.48|27.18|173
1628178900000|2021-08-05 15:55:00|27.59|27.29|27.64|27.34|27.68|27.38|27.58|27.28|165
1628179200000|2021-08-05 16:00:00|27.63|27.33|27.8|27.5|27.8|27.5|27.62|27.32|128
1628179500000|2021-08-05 16:05:00|27.79|27.49|27.76|27.46|27.9|27.6|27.7|27.4|234
1628179800000|2021-08-05 16:10:00|27.75|27.45|27.7|27.4|27.84|27.54|27.63|27.33|193
1628180100000|2021-08-05 16:15:00|27.69|27.39|27.71|27.41|27.75|27.45|27.68|27.38|150
1628180400000|2021-08-05 16:20:00|27.72|27.42|27.72|27.42|27.73|27.43|27.69|27.39|123
1628180700000|2021-08-05 16:25:00|27.71|27.41|27.67|27.37|27.72|27.42|27.65|27.35|81
1628181000000|2021-08-05 16:30:00|27.68|27.38|27.63|27.33|27.68|27.38|27.56|27.26|144
1628181300000|2021-08-05 16:35:00|27.62|27.32|27.68|27.38|27.68|27.38|27.6|27.3|130
1628181600000|2021-08-05 16:40:00|27.67|27.37|27.7|27.4|27.73|27.43|27.63|27.33|164
1628181900000|2021-08-05 16:45:00|27.69|27.39|27.75|27.45|27.75|27.45|27.64|27.34|155
1628182200000|2021-08-05 16:50:00|27.74|27.44|27.84|27.54|27.87|27.57|27.73|27.43|165
1628182500000|2021-08-05 16:55:00|27.85|27.55|27.84|27.54|27.86|27.56|27.81|27.51|130
1628182800000|2021-08-05 17:00:00|27.85|27.55|27.83|27.53|27.92|27.62|27.8|27.5|180
1628183100000|2021-08-05 17:05:00|27.82|27.52|27.8|27.5|27.83|27.53|27.77|27.47|149
1628183400000|2021-08-05 17:10:00|27.79|27.49|27.84|27.54|27.85|27.55|27.79|27.49|102
1628183700000|2021-08-05 17:15:00|27.85|27.55|27.91|27.61|27.94|27.64|27.84|27.54|177
1628184000000|2021-08-05 17:20:00|27.9|27.6|27.84|27.54|27.91|27.61|27.82|27.52|131
1628184300000|2021-08-05 17:25:00|27.83|27.53|27.84|27.54|27.88|27.58|27.83|27.53|144
1628184600000|2021-08-05 17:30:00|27.85|27.55|27.91|27.61|27.92|27.62|27.84|27.54|163
1628184900000|2021-08-05 17:35:00|27.92|27.62|27.9|27.6|27.94|27.64|27.89|27.59|99
1628185200000|2021-08-05 17:40:00|27.91|27.61|27.94|27.64|27.95|27.65|27.9|27.6|106
1628185500000|2021-08-05 17:45:00|27.93|27.63|27.88|27.58|27.95|27.65|27.84|27.54|123
1628185800000|2021-08-05 17:50:00|27.87|27.57|27.91|27.61|27.94|27.64|27.86|27.56|81
1628186100000|2021-08-05 17:55:00|27.92|27.62|27.92|27.62|27.96|27.66|27.91|27.61|124
1628186400000|2021-08-05 18:00:00|27.93|27.63|27.92|27.62|27.94|27.64|27.87|27.57|158
1628186700000|2021-08-05 18:05:00|27.91|27.61|27.87|27.57|27.95|27.65|27.87|27.57|143
1628187000000|2021-08-05 18:10:00|27.88|27.58|27.87|27.57|27.9|27.6|27.87|27.57|108
1628187300000|2021-08-05 18:15:00|27.88|27.58|27.79|27.49|27.88|27.58|27.75|27.45|114
1628187600000|2021-08-05 18:20:00|27.8|27.5|27.87|27.57|27.88|27.58|27.8|27.5|126
1628187900000|2021-08-05 18:25:00|27.86|27.56|27.87|27.57|27.98|27.68|27.86|27.56|189
1628188200000|2021-08-05 18:30:00|27.88|27.58|27.85|27.55|27.95|27.65|27.85|27.55|182
1628188500000|2021-08-05 18:35:00|27.86|27.56|27.93|27.63|27.94|27.64|27.85|27.55|134
1628188800000|2021-08-05 18:40:00|27.94|27.64|28|27.7|28.04|27.74|27.93|27.63|150
1628189100000|2021-08-05 18:45:00|27.99|27.69|27.95|27.65|28.02|27.72|27.92|27.62|190
1628189400000|2021-08-05 18:50:00|27.94|27.64|27.92|27.62|27.95|27.65|27.9|27.6|65
1628189700000|2021-08-05 18:55:00|27.91|27.61|27.93|27.63|27.99|27.69|27.91|27.61|148
1628190000000|2021-08-05 19:00:00|27.94|27.64|28.02|27.72|28.06|27.76|27.93|27.63|135
1628190300000|2021-08-05 19:05:00|28.01|27.71|28.13|27.83|28.13|27.83|28.01|27.71|141
1628190600000|2021-08-05 19:10:00|28.12|27.82|28.16|27.86|28.18|27.88|28.12|27.82|148
1628190900000|2021-08-05 19:15:00|28.15|27.85|28.12|27.82|28.21|27.91|28.11|27.81|142
1628191200000|2021-08-05 19:20:00|28.11|27.81|28.07|27.77|28.13|27.83|28.03|27.73|173
1628191500000|2021-08-05 19:25:00|28.08|27.78|28.05|27.75|28.11|27.81|28.03|27.73|217
1628191800000|2021-08-05 19:30:00|28.04|27.74|27.93|27.63|28.07|27.77|27.92|27.62|199
1628192100000|2021-08-05 19:35:00|27.92|27.62|27.93|27.63|27.97|27.67|27.88|27.58|154
1628192400000|2021-08-05 19:40:00|27.94|27.64|27.98|27.68|27.99|27.69|27.92|27.62|148
1628192700000|2021-08-05 19:45:00|27.97|27.67|27.9|27.6|27.98|27.68|27.87|27.57|173
1628193000000|2021-08-05 19:50:00|27.91|27.61|27.88|27.58|27.97|27.67|27.88|27.58|141
1628193300000|2021-08-05 19:55:00|27.87|27.57|27.83|27.53|27.9|27.6|27.82|27.52|121
1628193600000|2021-08-05 20:00:00|27.84|27.54|27.92|27.62|27.95|27.65|27.84|27.54|106
1628193900000|2021-08-05 20:05:00|27.91|27.61|27.9|27.6|27.96|27.66|27.9|27.6|72
1628194200000|2021-08-05 20:10:00|27.91|27.61|27.86|27.56|27.94|27.64|27.85|27.55|88
1628194500000|2021-08-05 20:15:00|27.87|27.57|27.93|27.63|27.94|27.64|27.86|27.56|111
1628194800000|2021-08-05 20:20:00|27.92|27.62|27.99|27.69|28|27.7|27.92|27.62|122
1628195100000|2021-08-05 20:25:00|28|27.7|28.03|27.73|28.06|27.76|27.99|27.69|92
1628195400000|2021-08-05 20:30:00|28.02|27.72|28.04|27.74|28.09|27.79|28.02|27.72|96
1628195700000|2021-08-05 20:35:00|28.05|27.75|28.09|27.79|28.1|27.8|28.04|27.74|115
1628196000000|2021-08-05 20:40:00|28.08|27.78|28|27.7|28.09|27.79|28|27.7|95
1628196300000|2021-08-05 20:45:00|28.01|27.71|28.03|27.73|28.04|27.74|27.98|27.68|111
1628196600000|2021-08-05 20:50:00|28.02|27.72|28.05|27.75|28.06|27.76|28.01|27.71|110
1628196900000|2021-08-05 20:55:00|28.06|27.76|28.06|27.76|28.07|27.77|28.05|27.75|90
1628197200000|2021-08-05 21:00:00|28.05|27.75|28.12|27.82|28.13|27.83|28.05|27.75|52
1628197500000|2021-08-05 21:05:00|28.11|27.81|28.14|27.84|28.15|27.85|28.11|27.81|119
1628197800000|2021-08-05 21:10:00|28.13|27.83|28.14|27.84|28.15|27.85|28.12|27.82|60
1628198100000|2021-08-05 21:15:00|28.13|27.83|28.09|27.79|28.14|27.84|28.08|27.78|107
1628198400000|2021-08-05 21:20:00|28.08|27.78|28.13|27.83|28.13|27.83|28.08|27.78|80
1628198700000|2021-08-05 21:25:00|28.12|27.82|28.14|27.84|28.15|27.85|28.12|27.82|71
1628199000000|2021-08-05 21:30:00|28.13|27.83|28.17|27.87|28.18|27.88|28.13|27.83|39
1628199300000|2021-08-05 21:35:00|28.18|27.88|28.18|27.88|28.23|27.93|28.16|27.86|93
1628199600000|2021-08-05 21:40:00|28.17|27.87|28.24|27.94|28.26|27.96|28.17|27.87|123
1628199900000|2021-08-05 21:45:00|28.25|27.95|28.28|27.98|28.29|27.99|28.18|27.88|138
1628200200000|2021-08-05 21:50:00|28.27|27.97|28.26|27.96|28.28|27.98|28.23|27.93|151
1628200500000|2021-08-05 21:55:00|28.27|27.97|28.31|28.01|28.31|28.01|28.25|27.95|77
1628200800000|2021-08-05 22:00:00|28.33|28.03|28.27|27.97|28.41|28.11|28.26|27.96|90
1628201100000|2021-08-05 22:05:00|28.28|27.98|28.32|28.02|28.35|28.05|28.27|27.97|107
1628201400000|2021-08-05 22:10:00|28.33|28.03|28.27|27.97|28.33|28.03|28.27|27.97|59
1628201700000|2021-08-05 22:15:00|28.28|27.98|28.31|28.01|28.33|28.03|28.28|27.98|134
1628202000000|2021-08-05 22:20:00|28.3|28|28.2|27.9|28.31|28.01|28.19|27.89|99
1628202300000|2021-08-05 22:25:00|28.19|27.89|28.27|27.97|28.31|28.01|28.19|27.89|122
1628202600000|2021-08-05 22:30:00|28.26|27.96|28.21|27.91|28.26|27.96|28.2|27.9|119
1628202900000|2021-08-05 22:35:00|28.2|27.9|28.21|27.91|28.25|27.95|28.18|27.88|131
1628203200000|2021-08-05 22:40:00|28.2|27.9|28.31|28.01|28.31|28.01|28.2|27.9|154
1628203500000|2021-08-05 22:45:00|28.32|28.02|28.32|28.02|28.34|28.04|28.22|27.92|126
1628203800000|2021-08-05 22:50:00|28.33|28.03|28.34|28.04|28.35|28.05|28.29|27.99|119
1628204100000|2021-08-05 22:55:00|28.33|28.03|28.3|28|28.35|28.05|28.23|27.93|169
1628204400000|2021-08-05 23:00:00|28.31|28.01|28.38|28.08|28.38|28.08|28.29|27.99|104
1628204700000|2021-08-05 23:05:00|28.37|28.07|28.32|28.02|28.39|28.09|28.27|27.97|125
1628205000000|2021-08-05 23:10:00|28.33|28.03|28.31|28.01|28.35|28.05|28.3|28|121
1628205300000|2021-08-05 23:15:00|28.3|28|28.28|27.98|28.33|28.03|28.27|27.97|128
1628205600000|2021-08-05 23:20:00|28.27|27.97|28.33|28.03|28.34|28.04|28.25|27.95|180
1628205900000|2021-08-05 23:25:00|28.32|28.02|28.31|28.01|28.33|28.03|28.26|27.96|130
1628206200000|2021-08-05 23:30:00|28.3|28|28.22|27.92|28.31|28.01|28.22|27.92|166
1628206500000|2021-08-05 23:35:00|28.21|27.91|28.28|27.98|28.31|28.01|28.21|27.91|148
1628206800000|2021-08-05 23:40:00|28.29|27.99|28.3|28|28.32|28.02|28.26|27.96|120
1628207100000|2021-08-05 23:45:00|28.31|28.01|28.23|27.93|28.31|28.01|28.17|27.87|154
1628207400000|2021-08-05 23:50:00|28.24|27.94|28.19|27.89|28.25|27.95|28.17|27.87|123
1628207700000|2021-08-05 23:55:00|28.18|27.88|28.18|27.88|28.2|27.9|28.18|27.88|107
1628208000000|2021-08-06 00:00:00|28.19|27.89|28.34|28.04|28.39|28.09|28.18|27.88|203
1628208300000|2021-08-06 00:05:00|28.33|28.03|28.19|27.89|28.34|28.04|28.18|27.88|165
1628208600000|2021-08-06 00:10:00|28.2|27.9|28.24|27.94|28.26|27.96|28.18|27.88|89
1628208900000|2021-08-06 00:15:00|28.23|27.93|28.29|27.99|28.38|28.08|28.23|27.93|159
1628209200000|2021-08-06 00:20:00|28.28|27.98|28.24|27.94|28.28|27.98|28.22|27.92|119
1628209500000|2021-08-06 00:25:00|28.25|27.95|28.05|27.75|28.25|27.95|27.99|27.69|214
1628209800000|2021-08-06 00:30:00|28.04|27.74|28.09|27.79|28.18|27.88|28.03|27.73|158
1628210100000|2021-08-06 00:35:00|28.1|27.8|28.14|27.84|28.17|27.87|28.08|27.78|107
1628210400000|2021-08-06 00:40:00|28.13|27.83|28.09|27.79|28.15|27.85|28.09|27.79|121
1628210700000|2021-08-06 00:45:00|28.1|27.8|27.9|27.6|28.1|27.8|27.84|27.54|165
1628211000000|2021-08-06 00:50:00|27.91|27.61|27.8|27.5|28|27.7|27.77|27.47|189
1628211300000|2021-08-06 00:55:00|27.82|27.52|27.86|27.56|27.91|27.61|27.79|27.49|119
1628211600000|2021-08-06 01:00:00|27.87|27.57|27.9|27.6|27.97|27.67|27.84|27.54|197
1628211900000|2021-08-06 01:05:00|27.91|27.61|27.93|27.63|27.93|27.63|27.89|27.59|73
1628212200000|2021-08-06 01:10:00|27.92|27.62|27.82|27.52|27.93|27.63|27.81|27.51|132
1628212500000|2021-08-06 01:15:00|27.81|27.51|27.87|27.57|27.89|27.59|27.81|27.51|162
1628212800000|2021-08-06 01:20:00|27.88|27.58|27.88|27.58|27.9|27.6|27.85|27.55|136
1628213100000|2021-08-06 01:25:00|27.89|27.59|27.81|27.51|27.93|27.63|27.8|27.5|139
1628213400000|2021-08-06 01:30:00|27.82|27.52|27.93|27.63|27.94|27.64|27.8|27.5|144
1628213700000|2021-08-06 01:35:00|27.94|27.64|27.93|27.63|27.97|27.67|27.93|27.63|170
1628214000000|2021-08-06 01:40:00|27.94|27.64|27.94|27.64|27.95|27.65|27.89|27.59|81
1628214300000|2021-08-06 01:45:00|27.95|27.65|28.04|27.74|28.05|27.75|27.93|27.63|192
1628214600000|2021-08-06 01:50:00|28.03|27.73|28.04|27.74|28.09|27.79|27.98|27.68|161
1628214900000|2021-08-06 01:55:00|28.05|27.75|28|27.7|28.12|27.82|27.99|27.69|159
1628215200000|2021-08-06 02:00:00|28.01|27.71|28.01|27.71|28.02|27.72|27.98|27.68|88
1628215500000|2021-08-06 02:05:00|28|27.7|27.97|27.67|28.02|27.72|27.95|27.65|92
1628215800000|2021-08-06 02:10:00|27.98|27.68|27.93|27.63|27.99|27.69|27.92|27.62|116
1628216100000|2021-08-06 02:15:00|27.94|27.64|27.88|27.58|27.95|27.65|27.87|27.57|153
1628216400000|2021-08-06 02:20:00|27.87|27.57|27.79|27.49|27.91|27.61|27.78|27.48|110
1628216700000|2021-08-06 02:25:00|27.78|27.48|27.87|27.57|27.88|27.58|27.78|27.48|113
1628217000000|2021-08-06 02:30:00|27.86|27.56|27.8|27.5|27.93|27.63|27.78|27.48|163
1628217300000|2021-08-06 02:35:00|27.79|27.49|27.79|27.49|27.83|27.53|27.78|27.48|137
1628217600000|2021-08-06 02:40:00|27.77|27.47|27.75|27.45|27.8|27.5|27.74|27.44|131
1628217900000|2021-08-06 02:45:00|27.74|27.44|27.76|27.46|27.8|27.5|27.74|27.44|93
1628218200000|2021-08-06 02:50:00|27.75|27.45|27.75|27.45|27.8|27.5|27.73|27.43|101
1628218500000|2021-08-06 02:55:00|27.74|27.44|27.75|27.45|27.79|27.49|27.74|27.44|86
1628218800000|2021-08-06 03:00:00|27.74|27.44|27.87|27.57|27.89|27.59|27.69|27.39|124
1628219100000|2021-08-06 03:05:00|27.86|27.56|27.88|27.58|27.9|27.6|27.85|27.55|81
1628219400000|2021-08-06 03:10:00|27.87|27.57|27.82|27.52|27.89|27.59|27.8|27.5|100
1628219700000|2021-08-06 03:15:00|27.81|27.51|27.96|27.66|27.97|27.67|27.81|27.51|117
1628220000000|2021-08-06 03:20:00|27.95|27.65|27.87|27.57|27.96|27.66|27.85|27.55|125
1628220300000|2021-08-06 03:25:00|27.88|27.58|27.82|27.52|27.89|27.59|27.81|27.51|125
1628220600000|2021-08-06 03:30:00|27.81|27.51|27.83|27.53|27.85|27.55|27.79|27.49|143
1628220900000|2021-08-06 03:35:00|27.84|27.54|27.82|27.52|27.85|27.55|27.82|27.52|47
1628221200000|2021-08-06 03:40:00|27.83|27.53|27.78|27.48|27.83|27.53|27.76|27.46|82
1628221500000|2021-08-06 03:45:00|27.79|27.49|27.73|27.43|27.8|27.5|27.68|27.38|111
1628221800000|2021-08-06 03:50:00|27.74|27.44|27.76|27.46|27.78|27.48|27.73|27.43|115
1628222100000|2021-08-06 03:55:00|27.75|27.45|27.73|27.43|27.79|27.49|27.72|27.42|69
1628222400000|2021-08-06 04:00:00|27.72|27.42|27.8|27.5|27.87|27.57|27.7|27.4|131
1628222700000|2021-08-06 04:05:00|27.79|27.49|27.72|27.42|27.79|27.49|27.72|27.42|82
1628223000000|2021-08-06 04:10:00|27.71|27.41|27.66|27.36|27.8|27.5|27.64|27.34|172
1628223300000|2021-08-06 04:15:00|27.67|27.37|27.67|27.37|27.73|27.43|27.66|27.36|127
1628223600000|2021-08-06 04:20:00|27.68|27.38|27.66|27.36|27.72|27.42|27.64|27.34|115
1628223900000|2021-08-06 04:25:00|27.67|27.37|27.74|27.44|27.79|27.49|27.64|27.34|143
1628224200000|2021-08-06 04:30:00|27.75|27.45|27.66|27.36|27.75|27.45|27.62|27.32|160
1628224500000|2021-08-06 04:35:00|27.65|27.35|27.72|27.42|27.72|27.42|27.63|27.33|108
1628224800000|2021-08-06 04:40:00|27.73|27.43|27.72|27.42|27.78|27.48|27.7|27.4|105
1628225100000|2021-08-06 04:45:00|27.73|27.43|27.65|27.35|27.73|27.43|27.63|27.33|92
1628225400000|2021-08-06 04:50:00|27.66|27.36|27.67|27.37|27.68|27.38|27.65|27.35|68
1628225700000|2021-08-06 04:55:00|27.66|27.36|27.67|27.37|27.68|27.38|27.66|27.36|60
1628226000000|2021-08-06 05:00:00|27.66|27.36|27.72|27.42|27.76|27.46|27.63|27.33|115
1628226300000|2021-08-06 05:05:00|27.73|27.43|27.69|27.39|27.74|27.44|27.68|27.38|103
1628226600000|2021-08-06 05:10:00|27.7|27.4|27.7|27.4|27.75|27.45|27.69|27.39|75
1628226900000|2021-08-06 05:15:00|27.71|27.41|27.68|27.38|27.71|27.41|27.66|27.36|68
1628227200000|2021-08-06 05:20:00|27.67|27.37|27.68|27.38|27.68|27.38|27.66|27.36|86
1628227500000|2021-08-06 05:25:00|27.66|27.36|27.66|27.36|27.71|27.41|27.65|27.35|95
1628227800000|2021-08-06 05:30:00|27.67|27.37|27.7|27.4|27.7|27.4|27.66|27.36|106
1628228100000|2021-08-06 05:35:00|27.69|27.39|27.74|27.44|27.77|27.47|27.69|27.39|122
1628228400000|2021-08-06 05:40:00|27.73|27.43|27.75|27.45|27.77|27.47|27.72|27.42|81
1628228700000|2021-08-06 05:45:00|27.76|27.46|27.75|27.45|27.76|27.46|27.73|27.43|54
1628229000000|2021-08-06 05:50:00|27.74|27.44|27.8|27.5|27.81|27.51|27.74|27.44|91
1628229300000|2021-08-06 05:55:00|27.79|27.49|27.79|27.49|27.8|27.5|27.78|27.48|73
1628229600000|2021-08-06 06:00:00|27.8|27.5|27.77|27.47|27.8|27.5|27.76|27.46|102
1628229900000|2021-08-06 06:05:00|27.76|27.46|27.77|27.47|27.79|27.49|27.76|27.46|56
1628230200000|2021-08-06 06:10:00|27.78|27.48|27.82|27.52|27.83|27.53|27.77|27.47|91
1628230500000|2021-08-06 06:15:00|27.83|27.53|28.02|27.72|28.05|27.75|27.82|27.52|157
1628230800000|2021-08-06 06:20:00|28.03|27.73|28.03|27.73|28.05|27.75|27.99|27.69|129
1628231100000|2021-08-06 06:25:00|28.02|27.72|27.99|27.69|28.03|27.73|27.96|27.66|120
1628231400000|2021-08-06 06:30:00|28|27.7|27.96|27.66|28|27.7|27.91|27.61|123
1628231700000|2021-08-06 06:35:00|27.97|27.67|27.93|27.63|27.97|27.67|27.9|27.6|101
1628232000000|2021-08-06 06:40:00|27.92|27.62|27.91|27.61|27.94|27.64|27.89|27.59|98
1628232300000|2021-08-06 06:45:00|27.92|27.62|27.87|27.57|27.93|27.63|27.85|27.55|109
1628232600000|2021-08-06 06:50:00|27.86|27.56|27.91|27.61|27.93|27.63|27.86|27.56|81
1628232900000|2021-08-06 06:55:00|27.9|27.6|28.06|27.76|28.07|27.77|27.89|27.59|155
1628233200000|2021-08-06 07:00:00|28.05|27.75|28.01|27.71|28.06|27.76|27.97|27.67|144
1628233500000|2021-08-06 07:05:00|28|27.7|27.96|27.66|28.01|27.71|27.94|27.64|69
1628233800000|2021-08-06 07:10:00|27.95|27.65|27.91|27.61|27.97|27.67|27.91|27.61|71
1628234100000|2021-08-06 07:15:00|27.92|27.62|27.88|27.58|27.92|27.62|27.87|27.57|79
1628234400000|2021-08-06 07:20:00|27.89|27.59|27.82|27.52|27.89|27.59|27.8|27.5|72
1628234700000|2021-08-06 07:25:00|27.83|27.53|27.81|27.51|27.84|27.54|27.81|27.51|71
1628235000000|2021-08-06 07:30:00|27.82|27.52|27.88|27.58|27.89|27.59|27.82|27.52|76
1628235300000|2021-08-06 07:35:00|27.87|27.57|27.88|27.58|27.92|27.62|27.85|27.55|80
1628235600000|2021-08-06 07:40:00|27.89|27.59|27.89|27.59|27.92|27.62|27.88|27.58|79
1628235900000|2021-08-06 07:45:00|27.88|27.58|27.83|27.53|27.89|27.59|27.82|27.52|110
1628236200000|2021-08-06 07:50:00|27.84|27.54|27.81|27.51|27.86|27.56|27.81|27.51|54
1628236500000|2021-08-06 07:55:00|27.8|27.5|27.8|27.5|27.83|27.53|27.8|27.5|41
1628236800000|2021-08-06 08:00:00|27.81|27.51|27.7|27.4|27.83|27.53|27.69|27.39|146
1628237100000|2021-08-06 08:05:00|27.69|27.39|27.74|27.44|27.75|27.45|27.69|27.39|120
1628237400000|2021-08-06 08:10:00|27.73|27.43|27.76|27.46|27.81|27.51|27.73|27.43|62
1628237700000|2021-08-06 08:15:00|27.77|27.47|27.72|27.42|27.8|27.5|27.71|27.41|107
1628238000000|2021-08-06 08:20:00|27.73|27.43|27.7|27.4|27.73|27.43|27.69|27.39|66
1628238300000|2021-08-06 08:25:00|27.69|27.39|27.73|27.43|27.74|27.44|27.68|27.38|64
1628238600000|2021-08-06 08:30:00|27.74|27.44|27.7|27.4|27.74|27.44|27.7|27.4|35
1628238900000|2021-08-06 08:35:00|27.69|27.39|27.7|27.4|27.71|27.41|27.68|27.38|52
1628239200000|2021-08-06 08:40:00|27.71|27.41|27.77|27.47|27.79|27.49|27.7|27.4|91
1628239500000|2021-08-06 08:45:00|27.78|27.48|27.8|27.5|27.84|27.54|27.76|27.46|117
1628239800000|2021-08-06 08:50:00|27.81|27.51|27.8|27.5|27.81|27.51|27.77|27.47|100
1628240100000|2021-08-06 08:55:00|27.81|27.51|27.82|27.52|27.83|27.53|27.77|27.47|112
1628240400000|2021-08-06 09:00:00|27.81|27.51|27.75|27.45|27.82|27.52|27.74|27.44|85
1628240700000|2021-08-06 09:05:00|27.74|27.44|27.77|27.47|27.78|27.48|27.73|27.43|36
1628241000000|2021-08-06 09:10:00|27.78|27.48|27.81|27.51|27.82|27.52|27.76|27.46|66
1628241300000|2021-08-06 09:15:00|27.8|27.5|27.8|27.5|27.82|27.52|27.78|27.48|75
1628241600000|2021-08-06 09:20:00|27.81|27.51|27.84|27.54|27.85|27.55|27.79|27.49|48
1628241900000|2021-08-06 09:25:00|27.85|27.55|27.86|27.56|27.9|27.6|27.81|27.51|60
1628242200000|2021-08-06 09:30:00|27.85|27.55|27.88|27.58|27.89|27.59|27.84|27.54|68
1628242500000|2021-08-06 09:35:00|27.87|27.57|27.79|27.49|27.88|27.58|27.77|27.47|145
1628242800000|2021-08-06 09:40:00|27.78|27.48|27.75|27.45|27.79|27.49|27.72|27.42|167
1628243100000|2021-08-06 09:45:00|27.76|27.46|27.73|27.43|27.76|27.46|27.7|27.4|126
1628243400000|2021-08-06 09:50:00|27.72|27.42|27.74|27.44|27.74|27.44|27.69|27.39|71
1628243700000|2021-08-06 09:55:00|27.73|27.43|27.69|27.39|27.77|27.47|27.68|27.38|153
1628244000000|2021-08-06 10:00:00|27.68|27.38|27.78|27.48|27.78|27.48|27.67|27.37|134
1628244300000|2021-08-06 10:05:00|27.77|27.47|27.62|27.32|27.77|27.47|27.61|27.31|132
1628244600000|2021-08-06 10:10:00|27.63|27.33|27.61|27.31|27.65|27.35|27.6|27.3|155
1628244900000|2021-08-06 10:15:00|27.62|27.32|27.66|27.36|27.7|27.4|27.6|27.3|156
1628245200000|2021-08-06 10:20:00|27.67|27.37|27.67|27.37|27.67|27.37|27.64|27.34|127
1628245500000|2021-08-06 10:25:00|27.66|27.36|27.7|27.4|27.72|27.42|27.66|27.36|155
1628245800000|2021-08-06 10:30:00|27.69|27.39|27.72|27.42|27.76|27.46|27.65|27.35|152
1628246100000|2021-08-06 10:35:00|27.73|27.43|27.8|27.5|27.81|27.51|27.71|27.41|171
1628246400000|2021-08-06 10:40:00|27.81|27.51|27.74|27.44|27.82|27.52|27.73|27.43|88
1628246700000|2021-08-06 10:45:00|27.73|27.43|27.8|27.5|27.81|27.51|27.72|27.42|101
1628247000000|2021-08-06 10:50:00|27.79|27.49|27.76|27.46|27.82|27.52|27.74|27.44|141
1628247300000|2021-08-06 10:55:00|27.75|27.45|27.72|27.42|27.76|27.46|27.69|27.39|124
1628247600000|2021-08-06 11:00:00|27.71|27.41|27.67|27.37|27.71|27.41|27.65|27.35|113
1628247900000|2021-08-06 11:05:00|27.68|27.38|27.71|27.41|27.73|27.43|27.64|27.34|89
1628248200000|2021-08-06 11:10:00|27.7|27.4|27.76|27.46|27.78|27.48|27.69|27.39|121
1628248500000|2021-08-06 11:15:00|27.75|27.45|27.71|27.41|27.75|27.45|27.68|27.38|157
1628248800000|2021-08-06 11:20:00|27.7|27.4|27.66|27.36|27.71|27.41|27.66|27.36|143
1628249100000|2021-08-06 11:25:00|27.67|27.37|27.75|27.45|27.75|27.45|27.63|27.33|119
1628249400000|2021-08-06 11:30:00|27.74|27.44|27.81|27.51|27.81|27.51|27.69|27.39|129
1628249700000|2021-08-06 11:35:00|27.8|27.5|27.78|27.48|27.82|27.52|27.71|27.41|163
1628250000000|2021-08-06 11:40:00|27.77|27.47|27.75|27.45|27.8|27.5|27.68|27.38|175
1628250300000|2021-08-06 11:45:00|27.76|27.46|27.76|27.46|27.82|27.52|27.72|27.42|140
1628250600000|2021-08-06 11:50:00|27.77|27.47|27.76|27.46|27.79|27.49|27.72|27.42|106
1628250900000|2021-08-06 11:55:00|27.75|27.45|27.74|27.44|27.81|27.51|27.72|27.42|170
1628251200000|2021-08-06 12:00:00|27.73|27.43|27.66|27.36|27.76|27.46|27.61|27.31|204
1628251500000|2021-08-06 12:05:00|27.67|27.37|27.72|27.42|27.74|27.44|27.61|27.31|201
1628251800000|2021-08-06 12:10:00|27.71|27.41|27.91|27.61|27.94|27.64|27.7|27.4|190
1628252100000|2021-08-06 12:15:00|27.9|27.6|27.94|27.64|28|27.7|27.86|27.56|170
1628252400000|2021-08-06 12:20:00|27.95|27.65|27.95|27.65|27.97|27.67|27.86|27.56|163
1628252700000|2021-08-06 12:25:00|27.96|27.66|27.98|27.68|27.99|27.69|27.93|27.63|151
1628253000000|2021-08-06 12:30:00|27.99|27.69|27.93|27.63|28|27.7|27.9|27.6|160
1628253300000|2021-08-06 12:35:00|27.95|27.65|27.93|27.63|27.95|27.65|27.88|27.58|147
1628253600000|2021-08-06 12:40:00|27.92|27.62|27.89|27.59|27.96|27.66|27.81|27.51|222
1628253900000|2021-08-06 12:45:00|27.88|27.58|27.93|27.63|27.97|27.67|27.83|27.53|201
1628254200000|2021-08-06 12:50:00|27.94|27.64|27.91|27.61|27.94|27.64|27.87|27.57|178
1628254500000|2021-08-06 12:55:00|27.9|27.6|27.87|27.57|27.91|27.61|27.85|27.55|128
1628254800000|2021-08-06 13:00:00|27.86|27.56|27.91|27.61|27.92|27.62|27.84|27.54|140
1628255100000|2021-08-06 13:05:00|27.92|27.62|27.98|27.68|27.98|27.68|27.89|27.59|142
1628255400000|2021-08-06 13:10:00|27.97|27.67|28.01|27.71|28.01|27.71|27.94|27.64|108
1628255700000|2021-08-06 13:15:00|28|27.7|27.98|27.68|28.01|27.71|27.97|27.67|155
1628256000000|2021-08-06 13:20:00|27.99|27.69|27.96|27.66|28|27.7|27.94|27.64|126
1628256300000|2021-08-06 13:25:00|27.97|27.67|27.97|27.67|27.99|27.69|27.93|27.63|111
1628256600000|2021-08-06 13:30:00|27.98|27.68|28.02|27.72|28.03|27.73|27.97|27.67|120
1628256900000|2021-08-06 13:35:00|28.01|27.71|28.06|27.76|28.06|27.76|27.97|27.67|150
1628257200000|2021-08-06 13:40:00|28.07|27.77|28|27.7|28.12|27.82|27.94|27.64|176
1628257500000|2021-08-06 13:45:00|28.01|27.71|27.98|27.68|28.02|27.72|27.94|27.64|127
1628257800000|2021-08-06 13:50:00|27.97|27.67|27.92|27.62|27.98|27.68|27.89|27.59|162
1628258100000|2021-08-06 13:55:00|27.91|27.61|28|27.7|28|27.7|27.89|27.59|118
1628258400000|2021-08-06 14:00:00|27.99|27.69|27.93|27.63|28.01|27.71|27.92|27.62|119
1628258700000|2021-08-06 14:05:00|27.92|27.62|28.02|27.72|28.12|27.82|27.92|27.62|184
1628259000000|2021-08-06 14:10:00|28.03|27.73|28.01|27.71|28.15|27.85|27.99|27.69|187
1628259300000|2021-08-06 14:15:00|28|27.7|28.02|27.72|28.03|27.73|27.87|27.57|217
1628259600000|2021-08-06 14:20:00|28.03|27.73|27.9|27.6|28.07|27.77|27.89|27.59|195
1628259900000|2021-08-06 14:25:00|27.89|27.59|28.05|27.75|28.05|27.75|27.89|27.59|193
1628260200000|2021-08-06 14:30:00|28.04|27.74|28|27.7|28.05|27.75|27.91|27.61|203
1628260500000|2021-08-06 14:35:00|28.01|27.71|28.06|27.76|28.09|27.79|28.01|27.71|150
1628260800000|2021-08-06 14:40:00|28.07|27.77|27.97|27.67|28.13|27.83|27.97|27.67|135
1628261100000|2021-08-06 14:45:00|27.98|27.68|28|27.7|28.03|27.73|27.96|27.66|56
1628261400000|2021-08-06 14:50:00|28.01|27.71|27.95|27.65|28.03|27.73|27.94|27.64|64
1628261700000|2021-08-06 14:55:00|27.94|27.64|27.94|27.64|27.98|27.68|27.94|27.64|51
1628262000000|2021-08-06 15:00:00|27.95|27.65|27.97|27.67|27.98|27.68|27.88|27.58|87
1628262300000|2021-08-06 15:05:00|27.96|27.66|27.97|27.67|27.98|27.68|27.94|27.64|30
1628262600000|2021-08-06 15:10:00|27.98|27.68|28.02|27.72|28.03|27.73|27.97|27.67|71
1628262900000|2021-08-06 15:15:00|28.03|27.73|28.13|27.83|28.17|27.87|27.97|27.67|201
1628263200000|2021-08-06 15:20:00|28.14|27.84|28.1|27.8|28.18|27.88|28.05|27.75|186
1628263500000|2021-08-06 15:25:00|28.09|27.79|28.18|27.88|28.21|27.91|28.08|27.78|137
1628263800000|2021-08-06 15:30:00|28.19|27.89|28.13|27.83|28.24|27.94|28.12|27.82|149
1628264100000|2021-08-06 15:35:00|28.14|27.84|28.21|27.91|28.21|27.91|28.12|27.82|106
1628264400000|2021-08-06 15:40:00|28.2|27.9|28.24|27.94|28.27|27.97|28.2|27.9|153
1628264700000|2021-08-06 15:45:00|28.25|27.95|28.22|27.92|28.25|27.95|28.18|27.88|124
1628265000000|2021-08-06 15:50:00|28.21|27.91|28.22|27.92|28.23|27.93|28.2|27.9|104
1628265300000|2021-08-06 15:55:00|28.21|27.91|28.33|28.03|28.35|28.05|28.21|27.91|148
1628265600000|2021-08-06 16:00:00|28.34|28.04|28.47|28.17|28.48|28.18|28.33|28.03|217
1628265900000|2021-08-06 16:05:00|28.48|28.18|28.54|28.24|28.55|28.25|28.43|28.13|161
1628266200000|2021-08-06 16:10:00|28.55|28.25|28.55|28.25|28.69|28.39|28.26|27.96|161
1628266500000|2021-08-06 16:15:00|28.47|28.17|28.51|28.21|28.53|28.23|28.41|28.11|135
1628266800000|2021-08-06 16:20:00|28.52|28.22|28.53|28.23|28.56|28.26|28.47|28.17|190
1628267100000|2021-08-06 16:25:00|28.54|28.24|28.55|28.25|28.57|28.27|28.49|28.19|82
1628267400000|2021-08-06 16:30:00|28.56|28.26|28.5|28.2|28.56|28.26|28.44|28.14|129
1628267700000|2021-08-06 16:35:00|28.51|28.21|28.54|28.24|28.56|28.26|28.47|28.17|162
1628268000000|2021-08-06 16:40:00|28.53|28.23|28.44|28.14|28.54|28.24|28.41|28.11|154
1628268300000|2021-08-06 16:45:00|28.43|28.13|28.35|28.05|28.45|28.15|28.27|27.97|188
1628268600000|2021-08-06 16:50:00|28.34|28.04|28.38|28.08|28.39|28.09|28.29|27.99|158
1628268900000|2021-08-06 16:55:00|28.37|28.07|28.36|28.06|28.41|28.11|28.35|28.05|126
1628269200000|2021-08-06 17:00:00|28.37|28.07|28.5|28.2|28.52|28.22|28.37|28.07|159
1628269500000|2021-08-06 17:05:00|28.51|28.21|28.56|28.26|28.58|28.28|28.5|28.2|101
1628269800000|2021-08-06 17:10:00|28.57|28.27|28.56|28.26|28.63|28.33|28.54|28.24|100
1628270100000|2021-08-06 17:15:00|28.55|28.25|28.58|28.28|28.61|28.31|28.55|28.25|172
1628270400000|2021-08-06 17:20:00|28.59|28.29|28.6|28.3|28.62|28.32|28.57|28.27|74
1628270700000|2021-08-06 17:25:00|28.61|28.31|28.62|28.32|28.63|28.33|28.59|28.29|92
1628271000000|2021-08-06 17:30:00|28.63|28.33|28.61|28.31|28.65|28.35|28.59|28.29|147
1628271300000|2021-08-06 17:35:00|28.6|28.3|28.62|28.32|28.63|28.33|28.56|28.26|143
1628271600000|2021-08-06 17:40:00|28.63|28.33|28.68|28.38|28.69|28.39|28.61|28.31|153
1628271900000|2021-08-06 17:45:00|28.69|28.39|28.59|28.29|28.75|28.45|28.56|28.26|198
1628272200000|2021-08-06 17:50:00|28.58|28.28|28.67|28.37|28.69|28.39|28.58|28.28|179
1628272500000|2021-08-06 17:55:00|28.68|28.38|28.71|28.41|28.73|28.43|28.66|28.36|162
1628272800000|2021-08-06 18:00:00|28.72|28.42|28.67|28.37|28.75|28.45|28.63|28.33|178
1628273100000|2021-08-06 18:05:00|28.68|28.38|28.69|28.39|28.75|28.45|28.67|28.37|199
1628273400000|2021-08-06 18:10:00|28.68|28.38|28.65|28.35|28.78|28.48|28.63|28.33|137
1628273700000|2021-08-06 18:15:00|28.66|28.36|28.66|28.36|28.69|28.39|28.64|28.34|115
1628274000000|2021-08-06 18:20:00|28.65|28.35|28.64|28.34|28.67|28.37|28.63|28.33|72
1628274300000|2021-08-06 18:25:00|28.63|28.33|28.61|28.31|28.64|28.34|28.59|28.29|101
1628274600000|2021-08-06 18:30:00|28.6|28.3|28.63|28.33|28.67|28.37|28.6|28.3|108
1628274900000|2021-08-06 18:35:00|28.62|28.32|28.63|28.33|28.65|28.35|28.6|28.3|40
1628275200000|2021-08-06 18:40:00|28.62|28.32|28.63|28.33|28.63|28.33|28.59|28.29|90
1628275500000|2021-08-06 18:45:00|28.64|28.34|28.56|28.26|28.66|28.36|28.55|28.25|119
1628275800000|2021-08-06 18:50:00|28.57|28.27|28.57|28.27|28.58|28.28|28.55|28.25|137
1628276100000|2021-08-06 18:55:00|28.56|28.26|28.57|28.27|28.58|28.28|28.55|28.25|74
1628276400000|2021-08-06 19:00:00|28.58|28.28|28.6|28.3|28.66|28.36|28.58|28.28|141
1628276700000|2021-08-06 19:05:00|28.61|28.31|28.68|28.38|28.69|28.39|28.61|28.31|96
1628277000000|2021-08-06 19:10:00|28.69|28.39|28.64|28.34|28.69|28.39|28.61|28.31|139
1628277300000|2021-08-06 19:15:00|28.65|28.35|28.68|28.38|28.71|28.41|28.65|28.35|118
1628277600000|2021-08-06 19:20:00|28.67|28.37|28.64|28.34|28.69|28.39|28.62|28.32|132
1628277900000|2021-08-06 19:25:00|28.65|28.35|28.71|28.41|28.72|28.42|28.64|28.34|119
1628278200000|2021-08-06 19:30:00|28.7|28.4|28.72|28.42|28.77|28.47|28.7|28.4|144
1628278500000|2021-08-06 19:35:00|28.73|28.43|28.76|28.46|28.77|28.47|28.72|28.42|80
1628278800000|2021-08-06 19:40:00|28.77|28.47|28.75|28.45|28.78|28.48|28.73|28.43|89
1628279100000|2021-08-06 19:45:00|28.76|28.46|28.65|28.35|28.76|28.46|28.63|28.33|112
1628279400000|2021-08-06 19:50:00|28.66|28.36|28.65|28.35|28.7|28.4|28.64|28.34|80
1628279700000|2021-08-06 19:55:00|28.66|28.36|28.67|28.37|28.68|28.38|28.61|28.31|118
1628280000000|2021-08-06 20:00:00|28.68|28.38|28.76|28.46|28.76|28.46|28.68|28.38|115
1628280300000|2021-08-06 20:05:00|28.75|28.45|28.69|28.39|28.76|28.46|28.66|28.36|58
1628280600000|2021-08-06 20:10:00|28.7|28.4|28.67|28.37|28.72|28.42|28.64|28.34|84
1628280900000|2021-08-06 20:15:00|28.66|28.36|28.67|28.37|28.74|28.44|28.64|28.34|119
1628281200000|2021-08-06 20:20:00|28.68|28.38|28.71|28.41|28.73|28.43|28.67|28.37|88
1628281500000|2021-08-06 20:25:00|28.72|28.42|28.53|28.23|28.72|28.42|28.46|28.16|103
1628281800000|2021-08-06 20:30:00|28.54|28.24|28.65|28.35|28.67|28.37|28.54|28.24|142
1628282100000|2021-08-06 20:35:00|28.64|28.34|28.64|28.34|28.65|28.35|28.6|28.3|113
1628282400000|2021-08-06 20:40:00|28.63|28.33|28.63|28.33|28.67|28.37|28.6|28.3|61
1628282700000|2021-08-06 20:45:00|28.64|28.34|28.57|28.27|28.65|28.35|28.53|28.23|86
1628283000000|2021-08-06 20:50:00|28.58|28.28|28.59|28.29|28.64|28.34|28.56|28.26|88
1628283300000|2021-08-06 20:55:00|28.6|28.3|28.56|28.26|28.6|28.3|28.55|28.25|69
1628326800000|2021-08-07 09:00:00|29.6|29.3|29.76|29.46|29.76|29.46|29.6|29.3|79
1628327100000|2021-08-07 09:05:00|29.77|29.47|29.64|29.34|29.83|29.53|29.63|29.33|147
1628327400000|2021-08-07 09:10:00|29.63|29.33|29.66|29.36|29.7|29.4|29.58|29.28|89
1628327700000|2021-08-07 09:15:00|29.65|29.35|29.77|29.47|29.78|29.48|29.65|29.35|93
1628328000000|2021-08-07 09:20:00|29.78|29.48|29.8|29.5|29.82|29.52|29.71|29.41|106
1628328300000|2021-08-07 09:25:00|29.81|29.51|30.02|29.72|30.02|29.72|29.77|29.47|146
1628328600000|2021-08-07 09:30:00|30.01|29.71|30.09|29.79|30.13|29.83|30|29.7|181
1628328900000|2021-08-07 09:35:00|30.08|29.78|30.08|29.78|30.15|29.85|30.06|29.76|117
1628329200000|2021-08-07 09:40:00|30.07|29.77|30.1|29.8|30.11|29.81|30.05|29.75|80
1628329500000|2021-08-07 09:45:00|30.11|29.81|30.09|29.79|30.13|29.83|30.07|29.77|109
1628329800000|2021-08-07 09:50:00|30.08|29.78|29.98|29.68|30.08|29.78|29.97|29.67|122
1628330100000|2021-08-07 09:55:00|29.99|29.69|29.97|29.67|30.01|29.71|29.9|29.6|111
1628330400000|2021-08-07 10:00:00|29.98|29.68|29.98|29.68|30|29.7|29.82|29.52|137
1628330700000|2021-08-07 10:05:00|29.97|29.67|30.11|29.81|30.15|29.85|29.96|29.66|139
1628331000000|2021-08-07 10:10:00|30.12|29.82|30.1|29.8|30.15|29.85|30.08|29.78|109
1628331300000|2021-08-07 10:15:00|30.09|29.79|30.11|29.81|30.16|29.86|30.09|29.79|99
1628331600000|2021-08-07 10:20:00|30.12|29.82|29.99|29.69|30.16|29.86|29.98|29.68|133
1628331900000|2021-08-07 10:25:00|30|29.7|30.03|29.73|30.03|29.73|29.91|29.61|122
1628332200000|2021-08-07 10:30:00|30.04|29.74|29.9|29.6|30.04|29.74|29.83|29.53|135
1628332500000|2021-08-07 10:35:00|29.89|29.59|29.9|29.6|29.92|29.62|29.86|29.56|156
1628332800000|2021-08-07 10:40:00|29.91|29.61|29.92|29.62|29.98|29.68|29.9|29.6|124
1628333100000|2021-08-07 10:45:00|29.91|29.61|29.95|29.65|29.96|29.66|29.91|29.61|81
1628333400000|2021-08-07 10:50:00|29.94|29.64|29.95|29.65|29.95|29.65|29.86|29.56|114
1628333700000|2021-08-07 10:55:00|29.94|29.64|30.1|29.8|30.13|29.83|29.94|29.64|115
1628334000000|2021-08-07 11:00:00|30.11|29.81|29.96|29.66|30.11|29.81|29.91|29.61|126
1628334300000|2021-08-07 11:05:00|29.95|29.65|29.89|29.59|29.98|29.68|29.84|29.54|135
1628334600000|2021-08-07 11:10:00|29.9|29.6|29.84|29.54|29.94|29.64|29.84|29.54|63
1628334900000|2021-08-07 11:15:00|29.83|29.53|29.8|29.5|29.83|29.53|29.73|29.43|110
1628335200000|2021-08-07 11:20:00|29.81|29.51|29.84|29.54|29.9|29.6|29.81|29.51|172
1628335500000|2021-08-07 11:25:00|29.83|29.53|29.83|29.53|29.86|29.56|29.8|29.5|119
1628335800000|2021-08-07 11:30:00|29.82|29.52|29.89|29.59|29.89|29.59|29.82|29.52|84
1628336100000|2021-08-07 11:35:00|29.88|29.58|29.94|29.64|29.95|29.65|29.86|29.56|85
1628336400000|2021-08-07 11:40:00|29.95|29.65|29.96|29.66|29.98|29.68|29.91|29.61|98
1628336700000|2021-08-07 11:45:00|29.97|29.67|29.93|29.63|29.97|29.67|29.93|29.63|37
1628337000000|2021-08-07 11:50:00|29.92|29.62|29.99|29.69|30|29.7|29.9|29.6|104
1628337300000|2021-08-07 11:55:00|30|29.7|30.05|29.75|30.06|29.76|29.98|29.68|111
1628337600000|2021-08-07 12:00:00|30.06|29.76|30.14|29.84|30.14|29.84|29.98|29.68|137
1628337900000|2021-08-07 12:05:00|30.15|29.85|30.31|30.01|30.38|30.08|30.14|29.84|181
1628338200000|2021-08-07 12:10:00|30.3|30|30.31|30.01|30.36|30.06|30.28|29.98|177
1628338500000|2021-08-07 12:15:00|30.3|30|30.23|29.93|30.32|30.02|30.16|29.86|158
1628338800000|2021-08-07 12:20:00|30.24|29.94|30.23|29.93|30.25|29.95|30.19|29.89|94
1628339100000|2021-08-07 12:25:00|30.24|29.94|30.16|29.86|30.32|30.02|30.15|29.85|155
1628339400000|2021-08-07 12:30:00|30.15|29.85|30.23|29.93|30.26|29.96|30.08|29.78|140
1628339700000|2021-08-07 12:35:00|30.22|29.92|30.16|29.86|30.23|29.93|30.15|29.85|107
1628340000000|2021-08-07 12:40:00|30.15|29.85|29.78|29.48|30.15|29.85|29.76|29.46|217
1628340300000|2021-08-07 12:45:00|29.77|29.47|29.6|29.3|29.8|29.5|29.47|29.17|180
1628340600000|2021-08-07 12:50:00|29.59|29.29|29.42|29.12|29.6|29.3|29.41|29.11|155
1628340900000|2021-08-07 12:55:00|29.43|29.13|29.46|29.16|29.49|29.19|29.34|29.04|134
1628341200000|2021-08-07 13:00:00|29.45|29.15|29.31|29.01|29.46|29.16|29.26|28.96|223
1628341500000|2021-08-07 13:05:00|29.32|29.02|29.38|29.08|29.41|29.11|29.32|29.02|129
1628341800000|2021-08-07 13:10:00|29.37|29.07|29.33|29.03|29.39|29.09|29.32|29.02|82
1628342100000|2021-08-07 13:15:00|29.32|29.02|29.41|29.11|29.47|29.17|29.31|29.01|91
1628342400000|2021-08-07 13:20:00|29.42|29.12|29.49|29.19|29.51|29.21|29.41|29.11|92
1628342700000|2021-08-07 13:25:00|29.48|29.18|29.55|29.25|29.66|29.36|29.46|29.16|146
1628343000000|2021-08-07 13:30:00|29.54|29.24|29.6|29.3|29.67|29.37|29.53|29.23|129
1628343300000|2021-08-07 13:35:00|29.59|29.29|29.61|29.31|29.66|29.36|29.5|29.2|133
1628343600000|2021-08-07 13:40:00|29.62|29.32|29.49|29.19|29.62|29.32|29.47|29.17|136
1628343900000|2021-08-07 13:45:00|29.48|29.18|29.38|29.08|29.48|29.18|29.33|29.03|123
1628344200000|2021-08-07 13:50:00|29.39|29.09|29.34|29.04|29.43|29.13|29.33|29.03|122
1628344500000|2021-08-07 13:55:00|29.33|29.03|29.25|28.95|29.38|29.08|29.24|28.94|125
1628344800000|2021-08-07 14:00:00|29.26|28.96|29.45|29.15|29.45|29.15|29.26|28.96|125
1628345100000|2021-08-07 14:05:00|29.44|29.14|29.39|29.09|29.45|29.15|29.35|29.05|90
1628345400000|2021-08-07 14:10:00|29.4|29.1|29.43|29.13|29.48|29.18|29.38|29.08|86
1628345700000|2021-08-07 14:15:00|29.44|29.14|29.51|29.21|29.52|29.22|29.43|29.13|105
1628346000000|2021-08-07 14:20:00|29.5|29.2|29.56|29.26|29.56|29.26|29.49|29.19|101
1628346300000|2021-08-07 14:25:00|29.55|29.25|29.58|29.28|29.58|29.28|29.54|29.24|82
1628346600000|2021-08-07 14:30:00|29.57|29.27|29.72|29.42|29.72|29.42|29.47|29.17|118
1628346900000|2021-08-07 14:35:00|29.73|29.43|29.77|29.47|29.91|29.61|29.73|29.43|138
1628347200000|2021-08-07 14:40:00|29.78|29.48|29.72|29.42|29.79|29.49|29.71|29.41|101
1628347500000|2021-08-07 14:45:00|29.73|29.43|29.8|29.5|29.82|29.52|29.72|29.42|106
1628347800000|2021-08-07 14:50:00|29.79|29.49|29.86|29.56|29.87|29.57|29.79|29.49|85
1628348100000|2021-08-07 14:55:00|29.85|29.55|29.88|29.58|29.88|29.58|29.82|29.52|128
1628348400000|2021-08-07 15:00:00|29.87|29.57|29.73|29.43|29.88|29.58|29.72|29.42|83
1628348700000|2021-08-07 15:05:00|29.74|29.44|29.87|29.57|29.88|29.58|29.73|29.43|98
1628349000000|2021-08-07 15:10:00|29.88|29.58|30.02|29.72|30.11|29.81|29.87|29.57|104
1628349300000|2021-08-07 15:15:00|30.01|29.71|30.92|30.62|30.92|30.62|29.97|29.67|239
1628349600000|2021-08-07 15:20:00|30.93|30.63|31|30.7|31.16|30.86|30.64|30.34|250
1628349900000|2021-08-07 15:25:00|30.99|30.69|31.15|30.85|31.16|30.86|30.85|30.55|226
1628350200000|2021-08-07 15:30:00|31.16|30.86|30.88|30.58|31.18|30.88|30.77|30.47|244
1628350500000|2021-08-07 15:35:00|30.89|30.59|30.9|30.6|30.96|30.66|30.79|30.49|159
1628350800000|2021-08-07 15:40:00|30.91|30.61|30.76|30.46|30.91|30.61|30.75|30.45|137
1628351100000|2021-08-07 15:45:00|30.75|30.45|30.55|30.25|30.81|30.51|30.47|30.17|184
1628351400000|2021-08-07 15:50:00|30.56|30.26|30.49|30.19|30.72|30.42|30.48|30.18|148
1628351700000|2021-08-07 15:55:00|30.5|30.2|30.52|30.22|30.59|30.29|30.5|30.2|123
1628352000000|2021-08-07 16:00:00|30.53|30.23|30.03|29.73|30.58|30.28|29.99|29.69|191
1628352300000|2021-08-07 16:05:00|30.04|29.74|30.04|29.74|30.04|29.74|29.76|29.46|263
1628352600000|2021-08-07 16:10:00|30.03|29.73|30.02|29.72|30.26|29.96|30|29.7|203
1628352900000|2021-08-07 16:15:00|30.03|29.73|29.75|29.45|30.16|29.86|29.75|29.45|173
1628353200000|2021-08-07 16:20:00|29.74|29.44|29.74|29.44|29.74|29.44|29.42|29.12|185
1628353500000|2021-08-07 16:25:00|29.73|29.43|29.64|29.34|29.8|29.5|29.64|29.34|161
1628353800000|2021-08-07 16:30:00|29.65|29.35|29.78|29.48|29.84|29.54|29.65|29.35|150
1628354100000|2021-08-07 16:35:00|29.79|29.49|30.12|29.82|30.19|29.89|29.78|29.48|205
1628354400000|2021-08-07 16:40:00|30.13|29.83|30.21|29.91|30.22|29.92|30.07|29.77|189
1628354700000|2021-08-07 16:45:00|30.2|29.9|30.34|30.04|30.45|30.15|30.19|29.89|194
1628355000000|2021-08-07 16:50:00|30.35|30.05|30.39|30.09|30.39|30.09|30.25|29.95|105
1628355300000|2021-08-07 16:55:00|30.38|30.08|30.57|30.27|30.62|30.32|30.34|30.04|120
1628355600000|2021-08-07 17:00:00|30.58|30.28|30.43|30.13|30.58|30.28|30.35|30.05|126
1628355900000|2021-08-07 17:05:00|30.42|30.12|30.35|30.05|30.43|30.13|30.3|30|116
1628356200000|2021-08-07 17:10:00|30.34|30.04|30.09|29.79|30.34|30.04|30.05|29.75|157
1628356500000|2021-08-07 17:15:00|30.1|29.8|29.85|29.55|30.12|29.82|29.81|29.51|184
1628356800000|2021-08-07 17:20:00|29.84|29.54|29.9|29.6|30.05|29.75|29.84|29.54|169
1628357100000|2021-08-07 17:25:00|29.91|29.61|29.94|29.64|29.94|29.64|29.84|29.54|104
1628357400000|2021-08-07 17:30:00|29.95|29.65|29.78|29.48|29.95|29.65|29.74|29.44|141
1628357700000|2021-08-07 17:35:00|29.79|29.49|29.84|29.54|29.84|29.54|29.65|29.35|138
1628358000000|2021-08-07 17:40:00|29.83|29.53|29.98|29.68|30.01|29.71|29.83|29.53|114
1628358300000|2021-08-07 17:45:00|29.97|29.67|30.06|29.76|30.08|29.78|29.91|29.61|154
1628358600000|2021-08-07 17:50:00|30.07|29.77|29.99|29.69|30.07|29.77|29.9|29.6|111
1628358900000|2021-08-07 17:55:00|29.98|29.68|30.03|29.73|30.03|29.73|29.93|29.63|64
1628359200000|2021-08-07 18:00:00|30.02|29.72|29.8|29.5|30.02|29.72|29.7|29.4|151
1628359500000|2021-08-07 18:05:00|29.81|29.51|29.79|29.49|29.93|29.63|29.77|29.47|124
1628359800000|2021-08-07 18:10:00|29.78|29.48|29.85|29.55|29.95|29.65|29.78|29.48|116
1628360100000|2021-08-07 18:15:00|29.84|29.54|29.93|29.63|30.01|29.71|29.83|29.53|96
1628360400000|2021-08-07 18:20:00|29.94|29.64|29.93|29.63|29.99|29.69|29.82|29.52|132
1628360700000|2021-08-07 18:25:00|29.92|29.62|29.94|29.64|29.95|29.65|29.91|29.61|97
1628361000000|2021-08-07 18:30:00|29.93|29.63|30.07|29.77|30.1|29.8|29.93|29.63|107
1628361300000|2021-08-07 18:35:00|30.06|29.76|30.02|29.72|30.1|29.8|29.95|29.65|105
1628361600000|2021-08-07 18:40:00|30.01|29.71|30.11|29.81|30.12|29.82|30|29.7|69
1628361900000|2021-08-07 18:45:00|30.12|29.82|30.2|29.9|30.21|29.91|30.1|29.8|103
1628362200000|2021-08-07 18:50:00|30.21|29.91|30.18|29.88|30.22|29.92|30.15|29.85|100
1628362500000|2021-08-07 18:55:00|30.19|29.89|30.18|29.88|30.2|29.9|30.1|29.8|80
1628362800000|2021-08-07 19:00:00|30.19|29.89|30.26|29.96|30.26|29.96|30.14|29.84|80
1628363100000|2021-08-07 19:05:00|30.27|29.97|30.33|30.03|30.33|30.03|30.25|29.95|67
1628363400000|2021-08-07 19:10:00|30.34|30.04|30.38|30.08|30.41|30.11|30.26|29.96|107
1628363700000|2021-08-07 19:15:00|30.37|30.07|30.34|30.04|30.37|30.07|30.24|29.94|105
1628364000000|2021-08-07 19:20:00|30.33|30.03|30.53|30.23|30.53|30.23|30.32|30.02|123
1628364300000|2021-08-07 19:25:00|30.52|30.22|30.42|30.12|30.59|30.29|30.38|30.08|127
1628364600000|2021-08-07 19:30:00|30.41|30.11|30.23|29.93|30.45|30.15|30.22|29.92|105
1628364900000|2021-08-07 19:35:00|30.24|29.94|30.29|29.99|30.29|29.99|30.23|29.93|74
1628365200000|2021-08-07 19:40:00|30.3|30|30.24|29.94|30.3|30|30.14|29.84|75
1628365500000|2021-08-07 19:45:00|30.25|29.95|30.3|30|30.31|30.01|30.16|29.86|136
1628365800000|2021-08-07 19:50:00|30.29|29.99|30.33|30.03|30.35|30.05|30.27|29.97|105
1628366100000|2021-08-07 19:55:00|30.32|30.02|30.6|30.3|30.66|30.36|30.31|30.01|155
1628366400000|2021-08-07 20:00:00|30.59|30.29|30.41|30.11|30.66|30.36|30.38|30.08|184
1628366700000|2021-08-07 20:05:00|30.4|30.1|30.39|30.09|30.48|30.18|30.36|30.06|126
1628367000000|2021-08-07 20:10:00|30.4|30.1|30.35|30.05|30.4|30.1|30.3|30|126
1628367300000|2021-08-07 20:15:00|30.34|30.04|30.5|30.2|30.51|30.21|30.29|29.99|131
1628367600000|2021-08-07 20:20:00|30.49|30.19|30.48|30.18|30.53|30.23|30.45|30.15|100
1628367900000|2021-08-07 20:25:00|30.49|30.19|30.56|30.26|30.57|30.27|30.48|30.18|77
1628368200000|2021-08-07 20:30:00|30.55|30.25|30.53|30.23|30.55|30.25|30.5|30.2|101
1628368500000|2021-08-07 20:35:00|30.54|30.24|30.5|30.2|30.62|30.32|30.47|30.17|123
1628368800000|2021-08-07 20:40:00|30.51|30.21|30.6|30.3|30.65|30.35|30.51|30.21|92
1628369100000|2021-08-07 20:45:00|30.61|30.31|30.57|30.27|30.62|30.32|30.53|30.23|132
1628369400000|2021-08-07 20:50:00|30.58|30.28|30.56|30.26|30.61|30.31|30.55|30.25|75
1628369700000|2021-08-07 20:55:00|30.55|30.25|30.55|30.25|30.56|30.26|30.51|30.21|75
1628370000000|2021-08-07 21:00:00|30.56|30.26|30.63|30.33|30.7|30.4|30.5|30.2|136
1628370300000|2021-08-07 21:05:00|30.64|30.34|30.52|30.22|30.66|30.36|30.47|30.17|122
1628370600000|2021-08-07 21:10:00|30.51|30.21|30.55|30.25|30.57|30.27|30.51|30.21|103
1628370900000|2021-08-07 21:15:00|30.54|30.24|30.64|30.34|30.64|30.34|30.52|30.22|75
1628371200000|2021-08-07 21:20:00|30.63|30.33|30.6|30.3|30.65|30.35|30.59|30.29|56
1628371500000|2021-08-07 21:25:00|30.61|30.31|30.62|30.32|30.63|30.33|30.6|30.3|48
1628371800000|2021-08-07 21:30:00|30.63|30.33|30.39|30.09|30.63|30.33|30.35|30.05|124
1628372100000|2021-08-07 21:35:00|30.4|30.1|30.44|30.14|30.48|30.18|30.37|30.07|61
1628372400000|2021-08-07 21:40:00|30.43|30.13|30.55|30.25|30.63|30.33|30.4|30.1|119
1628372700000|2021-08-07 21:45:00|30.56|30.26|31.15|30.85|31.16|30.86|30.56|30.26|233
1628373000000|2021-08-07 21:50:00|31.16|30.86|31.01|30.71|31.3|31|30.93|30.63|216
1628373300000|2021-08-07 21:55:00|31|30.7|30.47|30.17|31.02|30.72|30.4|30.1|266
1628373600000|2021-08-07 22:00:00|30.48|30.18|30.76|30.46|30.85|30.55|30.47|30.17|244
1628373900000|2021-08-07 22:05:00|30.77|30.47|30.7|30.4|30.83|30.53|30.65|30.35|172
1628374200000|2021-08-07 22:10:00|30.69|30.39|30.59|30.29|30.71|30.41|30.48|30.18|152
1628374500000|2021-08-07 22:15:00|30.58|30.28|30.55|30.25|30.61|30.31|30.47|30.17|137
1628374800000|2021-08-07 22:20:00|30.56|30.26|30.64|30.34|30.7|30.4|30.55|30.25|118
1628375100000|2021-08-07 22:25:00|30.65|30.35|30.74|30.44|30.75|30.45|30.64|30.34|93
1628375400000|2021-08-07 22:30:00|30.75|30.45|30.83|30.53|30.83|30.53|30.65|30.35|142
1628375700000|2021-08-07 22:35:00|30.82|30.52|30.77|30.47|30.85|30.55|30.77|30.47|94
1628376000000|2021-08-07 22:40:00|30.76|30.46|30.65|30.35|30.76|30.46|30.62|30.32|127
1628376300000|2021-08-07 22:45:00|30.64|30.34|30.54|30.24|30.64|30.34|30.47|30.17|106
1628376600000|2021-08-07 22:50:00|30.53|30.23|30.42|30.12|30.54|30.24|30.41|30.11|125
1628376900000|2021-08-07 22:55:00|30.43|30.13|30.5|30.2|30.54|30.24|30.42|30.12|124
1628377200000|2021-08-07 23:00:00|30.49|30.19|30.7|30.4|30.71|30.41|30.49|30.19|102
1628377500000|2021-08-07 23:05:00|30.71|30.41|30.81|30.51|30.83|30.53|30.69|30.39|109
1628377800000|2021-08-07 23:10:00|30.82|30.52|30.84|30.54|30.9|30.6|30.79|30.49|157
1628378100000|2021-08-07 23:15:00|30.85|30.55|30.82|30.52|30.85|30.55|30.72|30.42|114
1628378400000|2021-08-07 23:20:00|30.83|30.53|30.81|30.51|30.87|30.57|30.8|30.5|125
1628378700000|2021-08-07 23:25:00|30.82|30.52|30.79|30.49|30.83|30.53|30.74|30.44|120
1628379000000|2021-08-07 23:30:00|30.8|30.5|30.84|30.54|30.87|30.57|30.79|30.49|127
1628379300000|2021-08-07 23:35:00|30.83|30.53|30.79|30.49|30.85|30.55|30.76|30.46|105
1628379600000|2021-08-07 23:40:00|30.78|30.48|30.81|30.51|30.85|30.55|30.77|30.47|122
1628379900000|2021-08-07 23:45:00|30.82|30.52|30.77|30.47|30.82|30.52|30.74|30.44|149
1628380200000|2021-08-07 23:50:00|30.78|30.48|30.9|30.6|30.91|30.61|30.78|30.48|147
1628380500000|2021-08-07 23:55:00|30.91|30.61|30.9|30.6|30.92|30.62|30.78|30.48|132
1628380800000|2021-08-08 00:00:00|30.89|30.59|30.97|30.67|31|30.7|30.67|30.37|205
1628381100000|2021-08-08 00:05:00|30.98|30.68|31.03|30.73|31.06|30.76|30.93|30.63|191
1628381400000|2021-08-08 00:10:00|31.04|30.74|31.12|30.82|31.14|30.84|31|30.7|128
1628381700000|2021-08-08 00:15:00|31.11|30.81|31.13|30.83|31.13|30.83|31|30.7|103
1628382000000|2021-08-08 00:20:00|31.12|30.82|31.34|31.04|31.47|31.17|31.12|30.82|211
1628382300000|2021-08-08 00:25:00|31.33|31.03|30.96|30.66|31.33|31.03|30.94|30.64|136
1628382600000|2021-08-08 00:30:00|30.95|30.65|30.9|30.6|30.96|30.66|30.64|30.34|194
1628382900000|2021-08-08 00:35:00|30.89|30.59|30.7|30.4|30.9|30.6|30.68|30.38|152
1628383200000|2021-08-08 00:40:00|30.71|30.41|30.74|30.44|30.78|30.48|30.65|30.35|142
1628383500000|2021-08-08 00:45:00|30.75|30.45|30.84|30.54|30.89|30.59|30.73|30.43|136
1628383800000|2021-08-08 00:50:00|30.83|30.53|31.06|30.76|31.06|30.76|30.83|30.53|126
1628384100000|2021-08-08 00:55:00|31.07|30.77|31.05|30.75|31.21|30.91|31.02|30.72|186
1628384400000|2021-08-08 01:00:00|31.06|30.76|30.92|30.62|31.07|30.77|30.87|30.57|146
1628384700000|2021-08-08 01:05:00|30.91|30.61|30.64|30.34|30.92|30.62|30.64|30.34|150
1628385000000|2021-08-08 01:10:00|30.65|30.35|30.69|30.39|30.74|30.44|30.64|30.34|139
1628385300000|2021-08-08 01:15:00|30.7|30.4|30.62|30.32|30.71|30.41|30.51|30.21|141
1628385600000|2021-08-08 01:20:00|30.61|30.31|30.58|30.28|30.62|30.32|30.48|30.18|144
1628385900000|2021-08-08 01:25:00|30.57|30.27|30.55|30.25|30.68|30.38|30.52|30.22|151
1628386200000|2021-08-08 01:30:00|30.56|30.26|30.23|29.93|30.56|30.26|30.23|29.93|168
1628386500000|2021-08-08 01:35:00|30.24|29.94|30.18|29.88|30.28|29.98|30.17|29.87|109
1628386800000|2021-08-08 01:40:00|30.17|29.87|30.22|29.92|30.25|29.95|30.12|29.82|132
1628387100000|2021-08-08 01:45:00|30.21|29.91|30.29|29.99|30.34|30.04|30.21|29.91|110
1628387400000|2021-08-08 01:50:00|30.3|30|30.35|30.05|30.36|30.06|30.17|29.87|140
1628387700000|2021-08-08 01:55:00|30.37|30.07|30.3|30|30.37|30.07|30.22|29.92|160
1628388000000|2021-08-08 02:00:00|30.31|30.01|30.24|29.94|30.33|30.03|30.21|29.91|165
1628388300000|2021-08-08 02:05:00|30.25|29.95|30.39|30.09|30.39|30.09|30.25|29.95|142
1628388600000|2021-08-08 02:10:00|30.4|30.1|30.18|29.88|30.4|30.1|30.18|29.88|126
1628388900000|2021-08-08 02:15:00|30.17|29.87|30.21|29.91|30.21|29.91|30.05|29.75|145
1628389200000|2021-08-08 02:20:00|30.22|29.92|30.03|29.73|30.22|29.92|30.03|29.73|101
1628389500000|2021-08-08 02:25:00|30.02|29.72|30.15|29.85|30.16|29.86|30|29.7|140
1628389800000|2021-08-08 02:30:00|30.14|29.84|30.34|30.04|30.34|30.04|30.11|29.81|143
1628390100000|2021-08-08 02:35:00|30.33|30.03|30.3|30|30.33|30.03|30.23|29.93|124
1628390400000|2021-08-08 02:40:00|30.29|29.99|30.15|29.85|30.32|30.02|30.15|29.85|115
1628390700000|2021-08-08 02:45:00|30.16|29.86|30.21|29.91|30.28|29.98|30.11|29.81|124
1628391000000|2021-08-08 02:50:00|30.2|29.9|30.26|29.96|30.32|30.02|30.17|29.87|162
1628391300000|2021-08-08 02:55:00|30.25|29.95|30.21|29.91|30.26|29.96|30.2|29.9|99
1628391600000|2021-08-08 03:00:00|30.2|29.9|30.31|30.01|30.31|30.01|30.18|29.88|120
1628391900000|2021-08-08 03:05:00|30.32|30.02|30.32|30.02|30.35|30.05|30.28|29.98|147
1628392200000|2021-08-08 03:10:00|30.31|30.01|30.33|30.03|30.38|30.08|30.31|30.01|101
1628392500000|2021-08-08 03:15:00|30.34|30.04|30.38|30.08|30.39|30.09|30.31|30.01|101
1628392800000|2021-08-08 03:20:00|30.39|30.09|30.48|30.18|30.49|30.19|30.38|30.08|104
1628393100000|2021-08-08 03:25:00|30.49|30.19|30.52|30.22|30.52|30.22|30.43|30.13|127
1628393400000|2021-08-08 03:30:00|30.51|30.21|30.46|30.16|30.51|30.21|30.41|30.11|89
1628393700000|2021-08-08 03:35:00|30.45|30.15|30.4|30.1|30.48|30.18|30.37|30.07|128
1628394000000|2021-08-08 03:40:00|30.39|30.09|30.55|30.25|30.55|30.25|30.39|30.09|104
1628394300000|2021-08-08 03:45:00|30.54|30.24|30.59|30.29|30.61|30.31|30.48|30.18|116
1628394600000|2021-08-08 03:50:00|30.6|30.3|30.66|30.36|30.68|30.38|30.57|30.27|103
1628394900000|2021-08-08 03:55:00|30.67|30.37|30.69|30.39|30.73|30.43|30.62|30.32|95
1628395200000|2021-08-08 04:00:00|30.7|30.4|30.6|30.3|30.72|30.42|30.6|30.3|123
1628395500000|2021-08-08 04:05:00|30.59|30.29|30.61|30.31|30.63|30.33|30.54|30.24|107
1628395800000|2021-08-08 04:10:00|30.62|30.32|30.67|30.37|30.72|30.42|30.62|30.32|118
1628396100000|2021-08-08 04:15:00|30.68|30.38|30.6|30.3|30.68|30.38|30.59|30.29|91
1628396400000|2021-08-08 04:20:00|30.61|30.31|30.64|30.34|30.68|30.38|30.6|30.3|94
1628396700000|2021-08-08 04:25:00|30.65|30.35|30.76|30.46|30.78|30.48|30.65|30.35|92
1628397000000|2021-08-08 04:30:00|30.77|30.47|30.61|30.31|30.78|30.48|30.6|30.3|207
1628397300000|2021-08-08 04:35:00|30.6|30.3|30.53|30.23|30.66|30.36|30.53|30.23|123
1628397600000|2021-08-08 04:40:00|30.52|30.22|30.51|30.21|30.55|30.25|30.46|30.16|104
1628397900000|2021-08-08 04:45:00|30.5|30.2|30.44|30.14|30.5|30.2|30.4|30.1|91
1628398200000|2021-08-08 04:50:00|30.45|30.15|30.46|30.16|30.49|30.19|30.39|30.09|134
1628398500000|2021-08-08 04:55:00|30.47|30.17|30.55|30.25|30.56|30.26|30.47|30.17|89
1628398800000|2021-08-08 05:00:00|30.54|30.24|30.35|30.05|30.54|30.24|30.34|30.04|142
1628399100000|2021-08-08 05:05:00|30.34|30.04|30.41|30.11|30.41|30.11|30.32|30.02|128
1628399400000|2021-08-08 05:10:00|30.4|30.1|30.48|30.18|30.49|30.19|30.4|30.1|75
1628399700000|2021-08-08 05:15:00|30.47|30.17|30.47|30.17|30.5|30.2|30.4|30.1|91
1628400000000|2021-08-08 05:20:00|30.48|30.18|30.53|30.23|30.55|30.25|30.47|30.17|110
1628400300000|2021-08-08 05:25:00|30.52|30.22|30.53|30.23|30.57|30.27|30.52|30.22|76
1628400600000|2021-08-08 05:30:00|30.54|30.24|30.69|30.39|30.69|30.39|30.54|30.24|80
1628400900000|2021-08-08 05:35:00|30.68|30.38|30.7|30.4|30.73|30.43|30.66|30.36|115
1628401200000|2021-08-08 05:40:00|30.71|30.41|30.69|30.39|30.75|30.45|30.66|30.36|101
1628401500000|2021-08-08 05:45:00|30.7|30.4|30.73|30.43|30.75|30.45|30.68|30.38|79
1628401800000|2021-08-08 05:50:00|30.74|30.44|30.67|30.37|30.76|30.46|30.62|30.32|90
1628402100000|2021-08-08 05:55:00|30.66|30.36|30.73|30.43|30.78|30.48|30.66|30.36|129
1628402400000|2021-08-08 06:00:00|30.72|30.42|30.77|30.47|30.79|30.49|30.72|30.42|108
1628402700000|2021-08-08 06:05:00|30.76|30.46|30.71|30.41|30.79|30.49|30.67|30.37|148
1628403000000|2021-08-08 06:10:00|30.72|30.42|30.82|30.52|30.82|30.52|30.72|30.42|159
1628403300000|2021-08-08 06:15:00|30.83|30.53|30.9|30.6|30.91|30.61|30.82|30.52|108
1628403600000|2021-08-08 06:20:00|30.89|30.59|30.91|30.61|30.94|30.64|30.85|30.55|92
1628403900000|2021-08-08 06:25:00|30.92|30.62|30.96|30.66|31.05|30.75|30.92|30.62|164
1628404200000|2021-08-08 06:30:00|30.97|30.67|30.85|30.55|30.97|30.67|30.85|30.55|115
1628404500000|2021-08-08 06:35:00|30.86|30.56|30.83|30.53|30.87|30.57|30.79|30.49|88
1628404800000|2021-08-08 06:40:00|30.84|30.54|30.98|30.68|30.99|30.69|30.83|30.53|144
1628405100000|2021-08-08 06:45:00|30.99|30.69|31.06|30.76|31.06|30.76|30.94|30.64|125
1628405400000|2021-08-08 06:50:00|31.07|30.77|31.02|30.72|31.07|30.77|30.97|30.67|140
1628405700000|2021-08-08 06:55:00|31.01|30.71|30.87|30.57|31.03|30.73|30.85|30.55|90
1628406000000|2021-08-08 07:00:00|30.88|30.58|30.88|30.58|30.88|30.58|30.77|30.47|90
1628406300000|2021-08-08 07:05:00|30.89|30.59|30.94|30.64|30.96|30.66|30.88|30.58|146
1628406600000|2021-08-08 07:10:00|30.95|30.65|30.93|30.63|30.97|30.67|30.9|30.6|105
1628406900000|2021-08-08 07:15:00|30.94|30.64|30.97|30.67|31|30.7|30.9|30.6|116
1628407200000|2021-08-08 07:20:00|30.98|30.68|31.05|30.75|31.05|30.75|30.94|30.64|93
1628407500000|2021-08-08 07:25:00|31.06|30.76|30.99|30.69|31.06|30.76|30.98|30.68|104
1628407800000|2021-08-08 07:30:00|31|30.7|30.82|30.52|31.01|30.71|30.78|30.48|139
1628408100000|2021-08-08 07:35:00|30.83|30.53|30.88|30.58|30.92|30.62|30.83|30.53|148
1628408400000|2021-08-08 07:40:00|30.89|30.59|30.84|30.54|30.91|30.61|30.83|30.53|104
1628408700000|2021-08-08 07:45:00|30.85|30.55|30.81|30.51|30.85|30.55|30.77|30.47|127
1628409000000|2021-08-08 07:50:00|30.82|30.52|30.82|30.52|30.86|30.56|30.8|30.5|117
1628409300000|2021-08-08 07:55:00|30.83|30.53|30.63|30.33|30.83|30.53|30.6|30.3|173
1628409600000|2021-08-08 08:00:00|30.64|30.34|30.76|30.46|30.77|30.47|30.63|30.33|138
1628409900000|2021-08-08 08:05:00|30.77|30.47|30.79|30.49|30.79|30.49|30.71|30.41|115
1628410200000|2021-08-08 08:10:00|30.78|30.48|30.74|30.44|30.81|30.51|30.74|30.44|93
1628410500000|2021-08-08 08:15:00|30.75|30.45|30.6|30.3|30.76|30.46|30.6|30.3|112
1628410800000|2021-08-08 08:20:00|30.61|30.31|30.6|30.3|30.66|30.36|30.6|30.3|90
1628411100000|2021-08-08 08:25:00|30.59|30.29|30.63|30.33|30.68|30.38|30.59|30.29|95
1628411400000|2021-08-08 08:30:00|30.64|30.34|30.51|30.21|30.64|30.34|30.49|30.19|110
1628411700000|2021-08-08 08:35:00|30.52|30.22|30.52|30.22|30.52|30.22|30.43|30.13|91
1628412000000|2021-08-08 08:40:00|30.51|30.21|30.51|30.21|30.54|30.24|30.45|30.15|98
1628412300000|2021-08-08 08:45:00|30.5|30.2|30.52|30.22|30.58|30.28|30.5|30.2|87
1628412600000|2021-08-08 08:50:00|30.53|30.23|30.45|30.15|30.55|30.25|30.44|30.14|61
1628412900000|2021-08-08 08:55:00|30.44|30.14|30.25|29.95|30.45|30.15|30.23|29.93|146
1628413200000|2021-08-08 09:00:00|30.24|29.94|30.4|30.1|30.41|30.11|30.2|29.9|140
1628413500000|2021-08-08 09:05:00|30.41|30.11|30.44|30.14|30.47|30.17|30.4|30.1|121
1628413800000|2021-08-08 09:10:00|30.43|30.13|30.52|30.22|30.53|30.23|30.43|30.13|72
1628414100000|2021-08-08 09:15:00|30.51|30.21|30.48|30.18|30.54|30.24|30.47|30.17|102
1628414400000|2021-08-08 09:20:00|30.47|30.17|30.38|30.08|30.47|30.17|30.37|30.07|102
1628414700000|2021-08-08 09:25:00|30.37|30.07|30.46|30.16|30.46|30.16|30.31|30.01|84
1628415000000|2021-08-08 09:30:00|30.45|30.15|30.49|30.19|30.52|30.22|30.41|30.11|96
1628415300000|2021-08-08 09:35:00|30.5|30.2|30.41|30.11|30.5|30.2|30.39|30.09|58
1628415600000|2021-08-08 09:40:00|30.42|30.12|30.39|30.09|30.43|30.13|30.33|30.03|101
1628415900000|2021-08-08 09:45:00|30.38|30.08|30.39|30.09|30.4|30.1|30.32|30.02|100
1628416200000|2021-08-08 09:50:00|30.38|30.08|30.35|30.05|30.39|30.09|30.32|30.02|78
1628416500000|2021-08-08 09:55:00|30.34|30.04|30.35|30.05|30.39|30.09|30.3|30|114
1628416800000|2021-08-08 10:00:00|30.34|30.04|30.39|30.09|30.44|30.14|30.34|30.04|115
1628417100000|2021-08-08 10:05:00|30.4|30.1|30.29|29.99|30.4|30.1|30.28|29.98|88
1628417400000|2021-08-08 10:10:00|30.28|29.98|30.24|29.94|30.28|29.98|30.18|29.88|133
1628417700000|2021-08-08 10:15:00|30.25|29.95|30.11|29.81|30.25|29.95|30.07|29.77|135
1628418000000|2021-08-08 10:20:00|30.12|29.82|30.08|29.78|30.15|29.85|30|29.7|133
1628418300000|2021-08-08 10:25:00|30.07|29.77|30.08|29.78|30.19|29.89|30.05|29.75|138
1628418600000|2021-08-08 10:30:00|30.09|29.79|30.12|29.82|30.22|29.92|30.09|29.79|113
1628418900000|2021-08-08 10:35:00|30.11|29.81|30.04|29.74|30.15|29.85|29.99|29.69|106
1628419200000|2021-08-08 10:40:00|30.03|29.73|29.99|29.69|30.03|29.73|29.88|29.58|140
1628419500000|2021-08-08 10:45:00|29.98|29.68|30.07|29.77|30.11|29.81|29.98|29.68|112
1628419800000|2021-08-08 10:50:00|30.08|29.78|30.09|29.79|30.12|29.82|30.07|29.77|74
1628420100000|2021-08-08 10:55:00|30.08|29.78|30.08|29.78|30.12|29.82|30.07|29.77|63
1628420400000|2021-08-08 11:00:00|30.07|29.77|30.2|29.9|30.21|29.91|30.05|29.75|102
1628420700000|2021-08-08 11:05:00|30.19|29.89|30.18|29.88|30.2|29.9|30.17|29.87|62
1628421000000|2021-08-08 11:10:00|30.19|29.89|30.02|29.72|30.19|29.89|30.02|29.72|85
1628421300000|2021-08-08 11:15:00|30.03|29.73|30.1|29.8|30.1|29.8|29.99|29.69|152
1628421600000|2021-08-08 11:20:00|30.11|29.81|30.1|29.8|30.21|29.91|30.08|29.78|106
1628421900000|2021-08-08 11:25:00|30.09|29.79|30.13|29.83|30.13|29.83|29.99|29.69|139
1628422200000|2021-08-08 11:30:00|30.14|29.84|30.13|29.83|30.22|29.92|30.07|29.77|144
1628422500000|2021-08-08 11:35:00|30.14|29.84|30.13|29.83|30.15|29.85|30.1|29.8|102
1628422800000|2021-08-08 11:40:00|30.14|29.84|30.13|29.83|30.18|29.88|30.12|29.82|86
1628423100000|2021-08-08 11:45:00|30.12|29.82|30.14|29.84|30.17|29.87|30.09|29.79|111
1628423400000|2021-08-08 11:50:00|30.15|29.85|30.06|29.76|30.16|29.86|30.06|29.76|92
1628423700000|2021-08-08 11:55:00|30.07|29.77|30.07|29.77|30.13|29.83|30.06|29.76|89
1628424000000|2021-08-08 12:00:00|30.06|29.76|30.19|29.89|30.28|29.98|30.04|29.74|141
1628424300000|2021-08-08 12:05:00|30.2|29.9|30.22|29.92|30.22|29.92|30.16|29.86|87
1628424600000|2021-08-08 12:10:00|30.21|29.91|30.25|29.95|30.27|29.97|30.21|29.91|94
1628424900000|2021-08-08 12:15:00|30.26|29.96|30.26|29.96|30.26|29.96|30.18|29.88|95
1628425200000|2021-08-08 12:20:00|30.25|29.95|30.35|30.05|30.39|30.09|30.25|29.95|89
1628425500000|2021-08-08 12:25:00|30.36|30.06|30.39|30.09|30.4|30.1|30.31|30.01|132
1628425800000|2021-08-08 12:30:00|30.4|30.1|30.37|30.07|30.43|30.13|30.36|30.06|82
1628426100000|2021-08-08 12:35:00|30.36|30.06|30.28|29.98|30.4|30.1|30.28|29.98|95
1628426400000|2021-08-08 12:40:00|30.29|29.99|30.34|30.04|30.35|30.05|30.29|29.99|80
1628426700000|2021-08-08 12:45:00|30.35|30.05|30.36|30.06|30.43|30.13|30.35|30.05|94
1628427000000|2021-08-08 12:50:00|30.37|30.07|30.41|30.11|30.45|30.15|30.36|30.06|93
1628427300000|2021-08-08 12:55:00|30.42|30.12|30.38|30.08|30.42|30.12|30.37|30.07|101
1628427600000|2021-08-08 13:00:00|30.39|30.09|30.46|30.16|30.47|30.17|30.38|30.08|102
1628427900000|2021-08-08 13:05:00|30.45|30.15|30.39|30.09|30.51|30.21|30.35|30.05|82
1628428200000|2021-08-08 13:10:00|30.38|30.08|30.35|30.05|30.4|30.1|30.35|30.05|102
1628428500000|2021-08-08 13:15:00|30.34|30.04|30.34|30.04|30.4|30.1|30.33|30.03|77
1628428800000|2021-08-08 13:20:00|30.35|30.05|30.38|30.08|30.38|30.08|30.34|30.04|64
1628429100000|2021-08-08 13:25:00|30.39|30.09|30.28|29.98|30.4|30.1|30.25|29.95|103
1628429400000|2021-08-08 13:30:00|30.27|29.97|30.24|29.94|30.32|30.02|30.22|29.92|111
1628429700000|2021-08-08 13:35:00|30.25|29.95|30.24|29.94|30.31|30.01|30.19|29.89|98
1628430000000|2021-08-08 13:40:00|30.25|29.95|30.16|29.86|30.25|29.95|30.16|29.86|117
1628430300000|2021-08-08 13:45:00|30.17|29.87|30.14|29.84|30.2|29.9|30.13|29.83|77
1628430600000|2021-08-08 13:50:00|30.15|29.85|30.13|29.83|30.16|29.86|30.12|29.82|61
1628430900000|2021-08-08 13:55:00|30.14|29.84|30.2|29.9|30.21|29.91|30.11|29.81|91
1628431200000|2021-08-08 14:00:00|30.19|29.89|30.12|29.82|30.27|29.97|30.11|29.81|96
1628431500000|2021-08-08 14:05:00|30.11|29.81|30.17|29.87|30.17|29.87|30.06|29.76|109
1628431800000|2021-08-08 14:10:00|30.16|29.86|30.16|29.86|30.23|29.93|30.14|29.84|86
1628432100000|2021-08-08 14:15:00|30.15|29.85|30.15|29.85|30.15|29.85|30.1|29.8|109
1628432400000|2021-08-08 14:20:00|30.14|29.84|30.04|29.74|30.15|29.85|30.04|29.74|101
1628432700000|2021-08-08 14:25:00|30.03|29.73|29.99|29.69|30.12|29.82|29.97|29.67|101
1628433000000|2021-08-08 14:30:00|30|29.7|29.74|29.44|30|29.7|29.73|29.43|132
1628433300000|2021-08-08 14:35:00|29.73|29.43|29.72|29.42|29.79|29.49|29.68|29.38|150
1628433600000|2021-08-08 14:40:00|29.71|29.41|29.52|29.22|29.72|29.42|29.5|29.2|165
1628433900000|2021-08-08 14:45:00|29.53|29.23|29.65|29.35|29.68|29.38|29.51|29.21|157
1628434200000|2021-08-08 14:50:00|29.66|29.36|29.55|29.25|29.68|29.38|29.53|29.23|120
1628434500000|2021-08-08 14:55:00|29.56|29.26|29.53|29.23|29.6|29.3|29.52|29.22|124
1628434800000|2021-08-08 15:00:00|29.52|29.22|29.6|29.3|29.64|29.34|29.52|29.22|154
1628435100000|2021-08-08 15:05:00|29.61|29.31|29.63|29.33|29.71|29.41|29.6|29.3|103
1628435400000|2021-08-08 15:10:00|29.62|29.32|29.55|29.25|29.62|29.32|29.53|29.23|100
1628435700000|2021-08-08 15:15:00|29.54|29.24|29.57|29.27|29.64|29.34|29.54|29.24|90
1628436000000|2021-08-08 15:20:00|29.58|29.28|29.57|29.27|29.59|29.29|29.54|29.24|102
1628436300000|2021-08-08 15:25:00|29.58|29.28|29.55|29.25|29.59|29.29|29.52|29.22|120
1628436600000|2021-08-08 15:30:00|29.56|29.26|29.66|29.36|29.66|29.36|29.52|29.22|132
1628436900000|2021-08-08 15:35:00|29.65|29.35|29.72|29.42|29.75|29.45|29.59|29.29|152
1628437200000|2021-08-08 15:40:00|29.71|29.41|29.54|29.24|29.71|29.41|29.53|29.23|97
1628437500000|2021-08-08 15:45:00|29.53|29.23|29.6|29.3|29.62|29.32|29.52|29.22|110
1628437800000|2021-08-08 15:50:00|29.61|29.31|29.54|29.24|29.63|29.33|29.54|29.24|54
1628438100000|2021-08-08 15:55:00|29.55|29.25|29.56|29.26|29.58|29.28|29.52|29.22|92
1628438400000|2021-08-08 16:00:00|29.57|29.27|29.43|29.13|29.59|29.29|29.39|29.09|79
1628438700000|2021-08-08 16:05:00|29.44|29.14|29.53|29.23|29.61|29.31|29.44|29.14|96
1628439000000|2021-08-08 16:10:00|29.54|29.24|29.73|29.43|29.75|29.45|29.53|29.23|120
1628439300000|2021-08-08 16:15:00|29.72|29.42|29.7|29.4|29.79|29.49|29.68|29.38|109
1628439600000|2021-08-08 16:20:00|29.71|29.41|29.68|29.38|29.71|29.41|29.64|29.34|92
1628439900000|2021-08-08 16:25:00|29.67|29.37|29.63|29.33|29.67|29.37|29.6|29.3|73
1628440200000|2021-08-08 16:30:00|29.64|29.34|29.53|29.23|29.64|29.34|29.53|29.23|58
1628440500000|2021-08-08 16:35:00|29.52|29.22|29.54|29.24|29.6|29.3|29.44|29.14|119
1628440800000|2021-08-08 16:40:00|29.55|29.25|29.42|29.12|29.55|29.25|29.42|29.12|102
1628441100000|2021-08-08 16:45:00|29.43|29.13|29.41|29.11|29.61|29.31|29.41|29.11|129
1628441400000|2021-08-08 16:50:00|29.42|29.12|29.37|29.07|29.42|29.12|29.32|29.02|135
1628441700000|2021-08-08 16:55:00|29.38|29.08|29.36|29.06|29.46|29.16|29.36|29.06|112
1628442000000|2021-08-08 17:00:00|29.37|29.07|29.29|28.99|29.46|29.16|29.29|28.99|84
1628442300000|2021-08-08 17:05:00|29.3|29|29.25|28.95|29.33|29.03|29.22|28.92|126
1628442600000|2021-08-08 17:10:00|29.26|28.96|29.12|28.82|29.28|28.98|29.06|28.76|152
1628442900000|2021-08-08 17:15:00|29.13|28.83|29.1|28.8|29.19|28.89|29.06|28.76|106
1628443200000|2021-08-08 17:20:00|29.11|28.81|29.21|28.91|29.23|28.93|29.11|28.81|154
1628443500000|2021-08-08 17:25:00|29.22|28.92|29.28|28.98|29.31|29.01|29.21|28.91|94
1628443800000|2021-08-08 17:30:00|29.29|28.99|29.37|29.07|29.4|29.1|29.29|28.99|114
1628444100000|2021-08-08 17:35:00|29.36|29.06|29.37|29.07|29.39|29.09|29.27|28.97|130
1628444400000|2021-08-08 17:40:00|29.38|29.08|29.37|29.07|29.4|29.1|29.35|29.05|102
1628444700000|2021-08-08 17:45:00|29.38|29.08|29.35|29.05|29.41|29.11|29.3|29|94
1628445000000|2021-08-08 17:50:00|29.34|29.04|29.39|29.09|29.39|29.09|29.27|28.97|108
1628445300000|2021-08-08 17:55:00|29.38|29.08|29.21|28.91|29.39|29.09|29.19|28.89|128
1628445600000|2021-08-08 18:00:00|29.2|28.9|29.11|28.81|29.25|28.95|29.08|28.78|133
1628445900000|2021-08-08 18:05:00|29.12|28.82|29.18|28.88|29.25|28.95|29.09|28.79|128
1628446200000|2021-08-08 18:10:00|29.19|28.89|29.15|28.85|29.28|28.98|29.13|28.83|96
1628446500000|2021-08-08 18:15:00|29.14|28.84|29.19|28.89|29.28|28.98|29.13|28.83|109
1628446800000|2021-08-08 18:20:00|29.18|28.88|29.06|28.76|29.2|28.9|29.04|28.74|92
1628447100000|2021-08-08 18:25:00|29.05|28.75|29.16|28.86|29.16|28.86|28.99|28.69|123
1628447400000|2021-08-08 18:30:00|29.15|28.85|29.19|28.89|29.21|28.91|29.14|28.84|83
1628447700000|2021-08-08 18:35:00|29.18|28.88|29.03|28.73|29.18|28.88|29.03|28.73|71
1628448000000|2021-08-08 18:40:00|29.04|28.74|28.98|28.68|29.05|28.75|28.97|28.67|69
1628448300000|2021-08-08 18:45:00|28.99|28.69|29.01|28.71|29.11|28.81|28.94|28.64|105
1628448600000|2021-08-08 18:50:00|29.02|28.72|28.87|28.57|29.07|28.77|28.87|28.57|91
1628448900000|2021-08-08 18:55:00|28.88|28.58|28.87|28.57|28.9|28.6|28.8|28.5|115
1628449200000|2021-08-08 19:00:00|28.88|28.58|28.86|28.56|28.91|28.61|28.82|28.52|131
1628449500000|2021-08-08 19:05:00|28.85|28.55|28.83|28.53|28.9|28.6|28.77|28.47|115
1628449800000|2021-08-08 19:10:00|28.82|28.52|28.76|28.46|28.82|28.52|28.74|28.44|87
1628450100000|2021-08-08 19:15:00|28.75|28.45|28.78|28.48|28.8|28.5|28.75|28.45|94
1628450400000|2021-08-08 19:20:00|28.79|28.49|28.86|28.56|28.89|28.59|28.79|28.49|120
1628450700000|2021-08-08 19:25:00|28.87|28.57|29.07|28.77|29.08|28.78|28.84|28.54|120
1628451000000|2021-08-08 19:30:00|29.08|28.78|29.14|28.84|29.16|28.86|29.05|28.75|124
1628451300000|2021-08-08 19:35:00|29.13|28.83|29.04|28.74|29.16|28.86|29.04|28.74|112
1628451600000|2021-08-08 19:40:00|29.03|28.73|28.96|28.66|29.06|28.76|28.96|28.66|70
1628451900000|2021-08-08 19:45:00|28.95|28.65|28.82|28.52|28.95|28.65|28.8|28.5|112
1628452200000|2021-08-08 19:50:00|28.81|28.51|28.81|28.51|28.84|28.54|28.78|28.48|63
1628452500000|2021-08-08 19:55:00|28.8|28.5|28.94|28.64|28.95|28.65|28.79|28.49|107
1628452800000|2021-08-08 20:00:00|28.93|28.63|28.75|28.45|28.97|28.67|28.73|28.43|120
1628453100000|2021-08-08 20:05:00|28.76|28.46|28.89|28.59|28.91|28.61|28.75|28.45|135
1628453400000|2021-08-08 20:10:00|28.9|28.6|29.04|28.74|29.04|28.74|28.89|28.59|111
1628453700000|2021-08-08 20:15:00|29.03|28.73|29.24|28.94|29.27|28.97|29.03|28.73|160
1628454000000|2021-08-08 20:20:00|29.25|28.95|29.14|28.84|29.25|28.95|29.12|28.82|134
1628454300000|2021-08-08 20:25:00|29.13|28.83|29.11|28.81|29.2|28.9|29.07|28.77|110
1628454600000|2021-08-08 20:30:00|29.12|28.82|29.02|28.72|29.14|28.84|29.01|28.71|101
1628454900000|2021-08-08 20:35:00|29.01|28.71|28.91|28.61|29.02|28.72|28.89|28.59|106
1628455200000|2021-08-08 20:40:00|28.92|28.62|28.91|28.61|28.95|28.65|28.88|28.58|84
1628455500000|2021-08-08 20:45:00|28.92|28.62|28.94|28.64|28.98|28.68|28.85|28.55|109
1628455800000|2021-08-08 20:50:00|28.95|28.65|29.13|28.83|29.15|28.85|28.95|28.65|134
1628456100000|2021-08-08 20:55:00|29.12|28.82|29.04|28.74|29.14|28.84|28.97|28.67|106
1628456400000|2021-08-08 21:00:00|29.05|28.75|29.15|28.85|29.18|28.88|29.05|28.75|101
1628456700000|2021-08-08 21:05:00|29.14|28.84|29.12|28.82|29.14|28.84|29.01|28.71|82
1628457000000|2021-08-08 21:10:00|29.13|28.83|28.77|28.47|29.13|28.83|28.77|28.47|123
1628457300000|2021-08-08 21:15:00|28.78|28.48|28.87|28.57|28.93|28.63|28.74|28.44|78
1628457600000|2021-08-08 21:20:00|28.86|28.56|28.82|28.52|28.87|28.57|28.81|28.51|42
1628457900000|2021-08-08 21:25:00|28.83|28.53|28.99|28.69|28.99|28.69|28.82|28.52|85
1628458200000|2021-08-08 21:30:00|29|28.7|28.98|28.68|29.02|28.72|28.95|28.65|49
1628458500000|2021-08-08 21:35:00|28.99|28.69|29.06|28.76|29.06|28.76|28.99|28.69|62
1628458800000|2021-08-08 21:40:00|29.05|28.75|29.12|28.82|29.13|28.83|29.02|28.72|52
1628459100000|2021-08-08 21:45:00|29.11|28.81|29.12|28.82|29.12|28.82|29.06|28.76|88
1628459400000|2021-08-08 21:50:00|29.11|28.81|29.18|28.88|29.18|28.88|29.07|28.77|68
1628459700000|2021-08-08 21:55:00|29.17|28.87|29.23|28.93|29.23|28.93|29.13|28.83|77
1628460000000|2021-08-08 22:00:00|29.22|28.92|29.16|28.86|29.24|28.94|29.11|28.81|79
1628460300000|2021-08-08 22:05:00|29.15|28.85|29.21|28.91|29.22|28.92|29.13|28.83|93
1628460600000|2021-08-08 22:10:00|29.2|28.9|29.3|29|29.3|29|29.18|28.88|103
1628460900000|2021-08-08 22:15:00|29.31|29.01|29.3|29|29.34|29.04|29.23|28.93|133
1628461200000|2021-08-08 22:20:00|29.29|28.99|29.29|28.99|29.31|29.01|29.25|28.95|99
1628461500000|2021-08-08 22:25:00|29.28|28.98|29.31|29.01|29.31|29.01|29.26|28.96|80
1628461800000|2021-08-08 22:30:00|29.3|29|29.25|28.95|29.31|29.01|29.21|28.91|76
1628462100000|2021-08-08 22:35:00|29.26|28.96|29.28|28.98|29.28|28.98|29.21|28.91|85
1628462400000|2021-08-08 22:40:00|29.27|28.97|29.22|28.92|29.28|28.98|29.2|28.9|68
1628462700000|2021-08-08 22:45:00|29.21|28.91|29.22|28.92|29.26|28.96|29.21|28.91|60
1628463000000|2021-08-08 22:50:00|29.23|28.93|29.25|28.95|29.28|28.98|29.23|28.93|67
1628463300000|2021-08-08 22:55:00|29.26|28.96|29.17|28.87|29.33|29.03|29.17|28.87|112
1628463600000|2021-08-08 23:00:00|29.18|28.88|29.31|29.01|29.31|29.01|29.17|28.87|161
1628463900000|2021-08-08 23:05:00|29.32|29.02|29.33|29.03|29.36|29.06|29.29|28.99|161
1628464200000|2021-08-08 23:10:00|29.34|29.04|29.31|29.01|29.35|29.05|29.3|29|119
1628464500000|2021-08-08 23:15:00|29.3|29|29.28|28.98|29.37|29.07|29.28|28.98|129
1628464800000|2021-08-08 23:20:00|29.27|28.97|29.13|28.83|29.3|29|29.12|28.82|203
1628465100000|2021-08-08 23:25:00|29.14|28.84|29.19|28.89|29.22|28.92|29.13|28.83|183
1628465400000|2021-08-08 23:30:00|29.2|28.9|29.17|28.87|29.25|28.95|29.17|28.87|126
1628465700000|2021-08-08 23:35:00|29.16|28.86|28.93|28.63|29.24|28.94|28.92|28.62|186
1628466000000|2021-08-08 23:40:00|28.92|28.62|28.95|28.65|29|28.7|28.87|28.57|243
1628466300000|2021-08-08 23:45:00|28.96|28.66|28.87|28.57|29.02|28.72|28.87|28.57|207
1628466600000|2021-08-08 23:50:00|28.88|28.58|28.85|28.55|28.93|28.63|28.84|28.54|139
1628466900000|2021-08-08 23:55:00|28.84|28.54|28.86|28.56|28.9|28.6|28.84|28.54|161
1628467200000|2021-08-09 00:00:00|28.87|28.57|28.92|28.62|29.02|28.72|28.86|28.56|165
1628467500000|2021-08-09 00:05:00|28.91|28.61|28.7|28.4|28.91|28.61|28.7|28.4|214
1628467800000|2021-08-09 00:10:00|28.71|28.41|28.56|28.26|28.71|28.41|28.5|28.2|191
1628468100000|2021-08-09 00:15:00|28.57|28.27|28.7|28.4|28.71|28.41|28.48|28.18|163
1628468400000|2021-08-09 00:20:00|28.71|28.41|28.56|28.26|28.74|28.44|28.56|28.26|120
1628468700000|2021-08-09 00:25:00|28.57|28.27|28.6|28.3|28.69|28.39|28.54|28.24|229
1628469000000|2021-08-09 00:30:00|28.61|28.31|28.56|28.26|28.69|28.39|28.56|28.26|188
1628469300000|2021-08-09 00:35:00|28.55|28.25|28.56|28.26|28.65|28.35|28.55|28.25|160
1628469600000|2021-08-09 00:40:00|28.55|28.25|28.43|28.13|28.56|28.26|28.39|28.09|145
1628469900000|2021-08-09 00:45:00|28.44|28.14|28.36|28.06|28.45|28.15|28.28|27.98|176
1628470200000|2021-08-09 00:50:00|28.35|28.05|28.37|28.07|28.5|28.2|28.31|28.01|211
1628470500000|2021-08-09 00:55:00|28.38|28.08|28.31|28.01|28.49|28.19|28.29|27.99|162
1628470800000|2021-08-09 01:00:00|28.32|28.02|28.35|28.05|28.38|28.08|28.31|28.01|137
1628471100000|2021-08-09 01:05:00|28.36|28.06|28.26|27.96|28.38|28.08|28.21|27.91|206
1628471400000|2021-08-09 01:10:00|28.25|27.95|28.17|27.87|28.26|27.96|28.15|27.85|196
1628471700000|2021-08-09 01:15:00|28.18|27.88|28.39|28.09|28.39|28.09|28.17|27.87|164
1628472000000|2021-08-09 01:20:00|28.4|28.1|28.44|28.14|28.47|28.17|28.39|28.09|110
1628472300000|2021-08-09 01:25:00|28.45|28.15|28.44|28.14|28.48|28.18|28.38|28.08|163
1628472600000|2021-08-09 01:30:00|28.43|28.13|28.4|28.1|28.49|28.19|28.32|28.02|122
1628472900000|2021-08-09 01:35:00|28.39|28.09|28.43|28.13|28.48|28.18|28.37|28.07|133
1628473200000|2021-08-09 01:40:00|28.42|28.12|28.45|28.15|28.55|28.25|28.34|28.04|149
1628473500000|2021-08-09 01:45:00|28.46|28.16|28.49|28.19|28.49|28.19|28.41|28.11|99
1628473800000|2021-08-09 01:50:00|28.5|28.2|28.4|28.1|28.5|28.2|28.39|28.09|113
1628474100000|2021-08-09 01:55:00|28.39|28.09|28.41|28.11|28.45|28.15|28.34|28.04|97
1628474400000|2021-08-09 02:00:00|28.4|28.1|28.49|28.19|28.5|28.2|28.37|28.07|157
1628474700000|2021-08-09 02:05:00|28.5|28.2|28.39|28.09|28.5|28.2|28.36|28.06|123
1628475000000|2021-08-09 02:10:00|28.38|28.08|28.45|28.15|28.45|28.15|28.33|28.03|133
1628475300000|2021-08-09 02:15:00|28.46|28.16|28.39|28.09|28.46|28.16|28.37|28.07|160
1628475600000|2021-08-09 02:20:00|28.38|28.08|28.52|28.22|28.53|28.23|28.37|28.07|113
1628475900000|2021-08-09 02:25:00|28.53|28.23|28.47|28.17|28.53|28.23|28.46|28.16|113
1628476200000|2021-08-09 02:30:00|28.48|28.18|28.59|28.29|28.59|28.29|28.44|28.14|86
1628476500000|2021-08-09 02:35:00|28.6|28.3|28.65|28.35|28.67|28.37|28.57|28.27|80
1628476800000|2021-08-09 02:40:00|28.64|28.34|28.68|28.38|28.68|28.38|28.59|28.29|131
1628477100000|2021-08-09 02:45:00|28.69|28.39|28.69|28.39|28.69|28.39|28.66|28.36|58
1628477400000|2021-08-09 02:50:00|28.68|28.38|28.66|28.36|28.69|28.39|28.63|28.33|107
1628477700000|2021-08-09 02:55:00|28.67|28.37|28.68|28.38|28.69|28.39|28.62|28.32|101
1628478000000|2021-08-09 03:00:00|28.67|28.37|28.64|28.34|28.69|28.39|28.61|28.31|143
1628478300000|2021-08-09 03:05:00|28.65|28.35|28.57|28.27|28.65|28.35|28.5|28.2|127
1628478600000|2021-08-09 03:10:00|28.56|28.26|28.45|28.15|28.56|28.26|28.45|28.15|90
1628478900000|2021-08-09 03:15:00|28.46|28.16|28.5|28.2|28.54|28.24|28.44|28.14|101
1628479200000|2021-08-09 03:20:00|28.49|28.19|28.51|28.21|28.56|28.26|28.49|28.19|87
1628479500000|2021-08-09 03:25:00|28.52|28.22|28.59|28.29|28.59|28.29|28.49|28.19|81
1628479800000|2021-08-09 03:30:00|28.6|28.3|28.74|28.44|28.76|28.46|28.6|28.3|92
1628480100000|2021-08-09 03:35:00|28.75|28.45|28.74|28.44|28.76|28.46|28.69|28.39|112
1628480400000|2021-08-09 03:40:00|28.73|28.43|28.76|28.46|28.77|28.47|28.67|28.37|122
1628480700000|2021-08-09 03:45:00|28.75|28.45|28.74|28.44|28.79|28.49|28.7|28.4|103
1628481000000|2021-08-09 03:50:00|28.75|28.45|28.77|28.47|28.78|28.48|28.73|28.43|106
1628481300000|2021-08-09 03:55:00|28.76|28.46|28.77|28.47|28.8|28.5|28.74|28.44|86
1628481600000|2021-08-09 04:00:00|28.78|28.48|28.67|28.37|28.82|28.52|28.66|28.36|100
1628481900000|2021-08-09 04:05:00|28.68|28.38|28.55|28.25|28.69|28.39|28.54|28.24|123
1628482200000|2021-08-09 04:10:00|28.54|28.24|28.43|28.13|28.56|28.26|28.41|28.11|115
1628482500000|2021-08-09 04:15:00|28.44|28.14|28.45|28.15|28.54|28.24|28.44|28.14|131
1628482800000|2021-08-09 04:20:00|28.44|28.14|28.46|28.16|28.5|28.2|28.42|28.12|133
1628483100000|2021-08-09 04:25:00|28.47|28.17|28.46|28.16|28.53|28.23|28.45|28.15|129
1628483400000|2021-08-09 04:30:00|28.45|28.15|28.67|28.37|28.67|28.37|28.45|28.15|158
1628483700000|2021-08-09 04:35:00|28.68|28.38|29.18|28.88|29.35|29.05|28.68|28.38|349
1628484000000|2021-08-09 04:40:00|29.17|28.87|29.1|28.8|29.25|28.95|29.02|28.72|222
1628484300000|2021-08-09 04:45:00|29.11|28.81|28.95|28.65|29.15|28.85|28.93|28.63|194
1628484600000|2021-08-09 04:50:00|28.96|28.66|28.92|28.62|28.99|28.69|28.88|28.58|162
1628484900000|2021-08-09 04:55:00|28.91|28.61|28.97|28.67|29|28.7|28.85|28.55|130
1628485200000|2021-08-09 05:00:00|28.96|28.66|28.93|28.63|29.01|28.71|28.88|28.58|144
1628485500000|2021-08-09 05:05:00|28.94|28.64|29|28.7|29|28.7|28.94|28.64|129
1628485800000|2021-08-09 05:10:00|29.01|28.71|28.95|28.65|29.01|28.71|28.94|28.64|101
1628486100000|2021-08-09 05:15:00|28.96|28.66|28.94|28.64|28.98|28.68|28.9|28.6|115
1628486400000|2021-08-09 05:20:00|28.93|28.63|28.96|28.66|28.99|28.69|28.92|28.62|106
1628486700000|2021-08-09 05:25:00|28.95|28.65|28.93|28.63|28.98|28.68|28.91|28.61|99
1628487000000|2021-08-09 05:30:00|28.94|28.64|28.93|28.63|28.98|28.68|28.9|28.6|80
1628487300000|2021-08-09 05:35:00|28.92|28.62|28.84|28.54|28.93|28.63|28.84|28.54|101
1628487600000|2021-08-09 05:40:00|28.83|28.53|28.8|28.5|28.89|28.59|28.8|28.5|134
1628487900000|2021-08-09 05:45:00|28.81|28.51|28.76|28.46|28.85|28.55|28.75|28.45|150
1628488200000|2021-08-09 05:50:00|28.75|28.45|28.81|28.51|28.81|28.51|28.73|28.43|127
1628488500000|2021-08-09 05:55:00|28.8|28.5|28.81|28.51|28.88|28.58|28.79|28.49|88
1628488800000|2021-08-09 06:00:00|28.82|28.52|28.85|28.55|28.97|28.67|28.81|28.51|160
1628489100000|2021-08-09 06:05:00|28.84|28.54|28.76|28.46|28.87|28.57|28.68|28.38|159
1628489400000|2021-08-09 06:10:00|28.75|28.45|28.7|28.4|28.82|28.52|28.66|28.36|166
1628489700000|2021-08-09 06:15:00|28.71|28.41|28.62|28.32|28.73|28.43|28.55|28.25|174
1628490000000|2021-08-09 06:20:00|28.63|28.33|28.72|28.42|28.72|28.42|28.57|28.27|170
1628490300000|2021-08-09 06:25:00|28.71|28.41|28.65|28.35|28.75|28.45|28.65|28.35|151
1628490600000|2021-08-09 06:30:00|28.64|28.34|28.79|28.49|28.8|28.5|28.64|28.34|119
1628490900000|2021-08-09 06:35:00|28.78|28.48|28.86|28.56|28.89|28.59|28.74|28.44|108
1628491200000|2021-08-09 06:40:00|28.87|28.57|28.79|28.49|28.87|28.57|28.76|28.46|126
1628491500000|2021-08-09 06:45:00|28.78|28.48|28.79|28.49|28.86|28.56|28.7|28.4|118
1628491800000|2021-08-09 06:50:00|28.8|28.5|28.84|28.54|28.87|28.57|28.79|28.49|103
1628492100000|2021-08-09 06:55:00|28.85|28.55|28.84|28.54|28.88|28.58|28.82|28.52|126
1628492400000|2021-08-09 07:00:00|28.85|28.55|28.95|28.65|28.95|28.65|28.83|28.53|123
1628492700000|2021-08-09 07:05:00|28.96|28.66|28.96|28.66|28.97|28.67|28.93|28.63|117
1628493000000|2021-08-09 07:10:00|28.95|28.65|29.12|28.82|29.26|28.96|28.95|28.65|255
1628493300000|2021-08-09 07:15:00|29.13|28.83|28.97|28.67|29.16|28.86|28.97|28.67|180
1628493600000|2021-08-09 07:20:00|28.96|28.66|28.91|28.61|29.02|28.72|28.9|28.6|151
1628493900000|2021-08-09 07:25:00|28.92|28.62|28.97|28.67|29.01|28.71|28.91|28.61|106
1628494200000|2021-08-09 07:30:00|28.98|28.68|29.07|28.77|29.07|28.77|28.95|28.65|157
1628494500000|2021-08-09 07:35:00|29.08|28.78|29.11|28.81|29.14|28.84|29.08|28.78|122
1628494800000|2021-08-09 07:40:00|29.1|28.8|29.2|28.9|29.24|28.94|29.09|28.79|143
1628495100000|2021-08-09 07:45:00|29.21|28.91|29.25|28.95|29.28|28.98|29.2|28.9|142
1628495400000|2021-08-09 07:50:00|29.26|28.96|29.22|28.92|29.27|28.97|29.17|28.87|134
1628495700000|2021-08-09 07:55:00|29.21|28.91|29.29|28.99|29.29|28.99|29.21|28.91|115
1628496000000|2021-08-09 08:00:00|29.28|28.98|29.31|29.01|29.32|29.02|29.24|28.94|135
1628496300000|2021-08-09 08:05:00|29.32|29.02|29.26|28.96|29.36|29.06|29.24|28.94|148
1628496600000|2021-08-09 08:10:00|29.25|28.95|29.35|29.05|29.36|29.06|29.25|28.95|142
1628496900000|2021-08-09 08:15:00|29.36|29.06|29.36|29.06|29.36|29.06|29.32|29.02|75
1628497200000|2021-08-09 08:20:00|29.35|29.05|29.31|29.01|29.38|29.08|29.29|28.99|143
1628497500000|2021-08-09 08:25:00|29.3|29|29.28|28.98|29.32|29.02|29.26|28.96|147
1628497800000|2021-08-09 08:30:00|29.27|28.97|29.38|29.08|29.38|29.08|29.27|28.97|88
1628498100000|2021-08-09 08:35:00|29.37|29.07|29.42|29.12|29.45|29.15|29.34|29.04|97
1628498400000|2021-08-09 08:40:00|29.41|29.11|29.38|29.08|29.43|29.13|29.36|29.06|74
1628498700000|2021-08-09 08:45:00|29.39|29.09|29.38|29.08|29.41|29.11|29.36|29.06|82
1628499000000|2021-08-09 08:50:00|29.37|29.07|29.41|29.11|29.45|29.15|29.37|29.07|93
1628499300000|2021-08-09 08:55:00|29.4|29.1|29.38|29.08|29.43|29.13|29.38|29.08|69
1628499600000|2021-08-09 09:00:00|29.39|29.09|29.35|29.05|29.4|29.1|29.35|29.05|73
1628499900000|2021-08-09 09:05:00|29.36|29.06|29.36|29.06|29.37|29.07|29.35|29.05|93
1628500200000|2021-08-09 09:10:00|29.37|29.07|29.6|29.3|29.6|29.3|29.36|29.06|111
1628500500000|2021-08-09 09:15:00|29.59|29.29|29.62|29.32|29.67|29.37|29.5|29.2|144
1628500800000|2021-08-09 09:20:00|29.61|29.31|29.71|29.41|29.73|29.43|29.6|29.3|186
1628501100000|2021-08-09 09:25:00|29.7|29.4|29.73|29.43|29.76|29.46|29.68|29.38|182
1628501400000|2021-08-09 09:30:00|29.74|29.44|29.63|29.33|29.75|29.45|29.53|29.23|174
1628501700000|2021-08-09 09:35:00|29.64|29.34|29.7|29.4|29.71|29.41|29.58|29.28|133
1628502000000|2021-08-09 09:40:00|29.69|29.39|29.76|29.46|29.76|29.46|29.67|29.37|124
1628502300000|2021-08-09 09:45:00|29.75|29.45|29.76|29.46|29.82|29.52|29.72|29.42|97
1628502600000|2021-08-09 09:50:00|29.75|29.45|29.77|29.47|29.81|29.51|29.75|29.45|136
1628502900000|2021-08-09 09:55:00|29.76|29.46|29.79|29.49|29.81|29.51|29.75|29.45|133
1628503200000|2021-08-09 10:00:00|29.78|29.48|29.88|29.58|29.96|29.66|29.78|29.48|157
1628503500000|2021-08-09 10:05:00|29.89|29.59|29.95|29.65|29.99|29.69|29.86|29.56|129
1628503800000|2021-08-09 10:10:00|29.96|29.66|29.88|29.58|30.01|29.71|29.87|29.57|187
1628504100000|2021-08-09 10:15:00|29.87|29.57|29.87|29.57|29.98|29.68|29.86|29.56|179
1628504400000|2021-08-09 10:20:00|29.88|29.58|29.78|29.48|29.88|29.58|29.73|29.43|151
1628504700000|2021-08-09 10:25:00|29.79|29.49|29.82|29.52|29.83|29.53|29.74|29.44|131
1628505000000|2021-08-09 10:30:00|29.83|29.53|29.87|29.57|29.89|29.59|29.8|29.5|130
1628505300000|2021-08-09 10:35:00|29.88|29.58|29.93|29.63|29.98|29.68|29.87|29.57|154
1628505600000|2021-08-09 10:40:00|29.94|29.64|30.03|29.73|30.05|29.75|29.93|29.63|152
1628505900000|2021-08-09 10:45:00|30.04|29.74|30.01|29.71|30.04|29.74|29.98|29.68|128
1628506200000|2021-08-09 10:50:00|30.02|29.72|30.05|29.75|30.07|29.77|30|29.7|127
1628506500000|2021-08-09 10:55:00|30.06|29.76|30.11|29.81|30.11|29.81|30.01|29.71|124
1628506800000|2021-08-09 11:00:00|30.12|29.82|30.06|29.76|30.14|29.84|30.05|29.75|206
1628507100000|2021-08-09 11:05:00|30.07|29.77|30.21|29.91|30.24|29.94|30.06|29.76|163
1628507400000|2021-08-09 11:10:00|30.2|29.9|30.28|29.98|30.29|29.99|30.19|29.89|183
1628507700000|2021-08-09 11:15:00|30.29|29.99|30.29|29.99|30.3|30|30.2|29.9|158
1628508000000|2021-08-09 11:20:00|30.28|29.98|30.36|30.06|30.38|30.08|30.28|29.98|105
1628508300000|2021-08-09 11:25:00|30.37|30.07|30.23|29.93|30.38|30.08|30.23|29.93|123
1628508600000|2021-08-09 11:30:00|30.24|29.94|30.05|29.75|30.24|29.94|30.02|29.72|177
1628508900000|2021-08-09 11:35:00|30.04|29.74|30.09|29.79|30.11|29.81|30.02|29.72|127
1628509200000|2021-08-09 11:40:00|30.1|29.8|30.21|29.91|30.23|29.93|30.09|29.79|120
1628509500000|2021-08-09 11:45:00|30.22|29.92|30.22|29.92|30.27|29.97|30.19|29.89|158
1628509800000|2021-08-09 11:50:00|30.21|29.91|30.32|30.02|30.32|30.02|30.21|29.91|111
1628510100000|2021-08-09 11:55:00|30.31|30.01|30.36|30.06|30.37|30.07|30.24|29.94|148
1628510400000|2021-08-09 12:00:00|30.35|30.05|30.38|30.08|30.41|30.11|30.22|29.92|191
1628510700000|2021-08-09 12:05:00|30.37|30.07|30.3|30|30.39|30.09|30.3|30|160
1628511000000|2021-08-09 12:10:00|30.29|29.99|30.25|29.95|30.35|30.05|30.24|29.94|164
1628511300000|2021-08-09 12:15:00|30.24|29.94|30.03|29.73|30.25|29.95|30|29.7|163
1628511600000|2021-08-09 12:20:00|30.04|29.74|30.15|29.85|30.2|29.9|30.04|29.74|127
1628511900000|2021-08-09 12:25:00|30.14|29.84|30.22|29.92|30.26|29.96|30.14|29.84|133
1628512200000|2021-08-09 12:30:00|30.23|29.93|30.2|29.9|30.26|29.96|30.19|29.89|124
1628512500000|2021-08-09 12:35:00|30.21|29.91|30.16|29.86|30.28|29.98|30.14|29.84|176
1628512800000|2021-08-09 12:40:00|30.17|29.87|30.14|29.84|30.23|29.93|30.13|29.83|156
1628513100000|2021-08-09 12:45:00|30.13|29.83|30.16|29.86|30.21|29.91|30.13|29.83|162
1628513400000|2021-08-09 12:50:00|30.17|29.87|30.1|29.8|30.17|29.87|30.09|29.79|113
1628513700000|2021-08-09 12:55:00|30.11|29.81|30.2|29.9|30.21|29.91|30.1|29.8|91
1628514000000|2021-08-09 13:00:00|30.21|29.91|30.27|29.97|30.3|30|30.2|29.9|157
1628514300000|2021-08-09 13:05:00|30.26|29.96|30.23|29.93|30.27|29.97|30.2|29.9|146
1628514600000|2021-08-09 13:10:00|30.24|29.94|30.3|30|30.3|30|30.23|29.93|145
1628514900000|2021-08-09 13:15:00|30.29|29.99|30.25|29.95|30.3|30|30.24|29.94|136
1628515200000|2021-08-09 13:20:00|30.26|29.96|30.35|30.05|30.35|30.05|30.26|29.96|140
1628515500000|2021-08-09 13:25:00|30.34|30.04|30.42|30.12|30.44|30.14|30.34|30.04|103
1628515800000|2021-08-09 13:30:00|30.41|30.11|30.42|30.12|30.53|30.23|30.41|30.11|148
1628516100000|2021-08-09 13:35:00|30.41|30.11|30.42|30.12|30.42|30.12|30.32|30.02|154
1628516400000|2021-08-09 13:40:00|30.41|30.11|30.4|30.1|30.43|30.13|30.37|30.07|111
1628516700000|2021-08-09 13:45:00|30.41|30.11|30.25|29.95|30.44|30.14|30.21|29.91|150
1628517000000|2021-08-09 13:50:00|30.26|29.96|29.83|29.53|30.26|29.96|29.82|29.52|211
1628517300000|2021-08-09 13:55:00|29.82|29.52|29.93|29.63|29.97|29.67|29.82|29.52|202
1628517600000|2021-08-09 14:00:00|29.94|29.64|30.07|29.77|30.11|29.81|29.93|29.63|140
1628517900000|2021-08-09 14:05:00|30.06|29.76|30.41|30.11|30.42|30.12|30.05|29.75|224
1628518200000|2021-08-09 14:10:00|30.4|30.1|30.31|30.01|30.44|30.14|30.25|29.95|158
1628518500000|2021-08-09 14:15:00|30.32|30.02|30.35|30.05|30.35|30.05|30.26|29.96|171
1628518800000|2021-08-09 14:20:00|30.34|30.04|30.38|30.08|30.44|30.14|30.33|30.03|162
1628519100000|2021-08-09 14:25:00|30.39|30.09|30.24|29.94|30.39|30.09|30.24|29.94|161
1628519400000|2021-08-09 14:30:00|30.25|29.95|30.11|29.81|30.26|29.96|30.1|29.8|146
1628519700000|2021-08-09 14:35:00|30.12|29.82|30.21|29.91|30.23|29.93|30.08|29.78|138
1628520000000|2021-08-09 14:40:00|30.22|29.92|30.18|29.88|30.29|29.99|30.17|29.87|121
1628520300000|2021-08-09 14:45:00|30.19|29.89|30.26|29.96|30.26|29.96|30.18|29.88|84
1628520600000|2021-08-09 14:50:00|30.25|29.95|30.22|29.92|30.26|29.96|30.17|29.87|148
1628520900000|2021-08-09 14:55:00|30.23|29.93|30.2|29.9|30.27|29.97|30.18|29.88|115
1628521200000|2021-08-09 15:00:00|30.21|29.91|30.22|29.92|30.27|29.97|30.2|29.9|180
1628521500000|2021-08-09 15:05:00|30.23|29.93|30.28|29.98|30.29|29.99|30.22|29.92|114
1628521800000|2021-08-09 15:10:00|30.29|29.99|30.39|30.09|30.39|30.09|30.28|29.98|91
1628522100000|2021-08-09 15:15:00|30.38|30.08|30.48|30.18|30.48|30.18|30.38|30.08|131
1628522400000|2021-08-09 15:20:00|30.47|30.17|30.52|30.22|30.54|30.24|30.47|30.17|183
1628522700000|2021-08-09 15:25:00|30.51|30.21|30.66|30.36|30.66|30.36|30.51|30.21|159
1628523000000|2021-08-09 15:30:00|30.65|30.35|30.59|30.29|30.68|30.38|30.53|30.23|146
1628523300000|2021-08-09 15:35:00|30.58|30.28|30.58|30.28|30.64|30.34|30.57|30.27|159
1628523600000|2021-08-09 15:40:00|30.59|30.29|30.56|30.26|30.6|30.3|30.54|30.24|161
1628523900000|2021-08-09 15:45:00|30.55|30.25|30.62|30.32|30.63|30.33|30.53|30.23|141
1628524200000|2021-08-09 15:50:00|30.61|30.31|30.68|30.38|30.7|30.4|30.58|30.28|147
1628524500000|2021-08-09 15:55:00|30.67|30.37|30.57|30.27|30.7|30.4|30.57|30.27|115
1628524800000|2021-08-09 16:00:00|30.58|30.28|30.59|30.29|30.64|30.34|30.43|30.13|182
1628525100000|2021-08-09 16:05:00|30.58|30.28|30.61|30.31|30.68|30.38|30.52|30.22|158
1628525400000|2021-08-09 16:10:00|30.6|30.3|30.53|30.23|30.6|30.3|30.42|30.12|198
1628525700000|2021-08-09 16:15:00|30.52|30.22|30.56|30.26|30.59|30.29|30.49|30.19|96
1628526000000|2021-08-09 16:20:00|30.57|30.27|30.51|30.21|30.64|30.34|30.5|30.2|119
1628526300000|2021-08-09 16:25:00|30.5|30.2|30.43|30.13|30.56|30.26|30.37|30.07|166
1628526600000|2021-08-09 16:30:00|30.42|30.12|30.47|30.17|30.52|30.22|30.41|30.11|137
1628526900000|2021-08-09 16:35:00|30.46|30.16|30.33|30.03|30.46|30.16|30.32|30.02|108
1628527200000|2021-08-09 16:40:00|30.32|30.02|30.4|30.1|30.4|30.1|30.3|30|121
1628527500000|2021-08-09 16:45:00|30.39|30.09|30.45|30.15|30.46|30.16|30.38|30.08|116
1628527800000|2021-08-09 16:50:00|30.44|30.14|30.48|30.18|30.49|30.19|30.44|30.14|79
1628528100000|2021-08-09 16:55:00|30.47|30.17|30.45|30.15|30.48|30.18|30.42|30.12|139
1628528400000|2021-08-09 17:00:00|30.46|30.16|30.6|30.3|30.64|30.34|30.44|30.14|112
1628528700000|2021-08-09 17:05:00|30.61|30.31|30.55|30.25|30.62|30.32|30.54|30.24|171
1628529000000|2021-08-09 17:10:00|30.56|30.26|30.48|30.18|30.57|30.27|30.46|30.16|184
1628529300000|2021-08-09 17:15:00|30.49|30.19|30.51|30.21|30.51|30.21|30.47|30.17|121
1628529600000|2021-08-09 17:20:00|30.5|30.2|30.41|30.11|30.52|30.22|30.36|30.06|117
1628529900000|2021-08-09 17:25:00|30.4|30.1|30.47|30.17|30.47|30.17|30.36|30.06|120
1628530200000|2021-08-09 17:30:00|30.48|30.18|30.45|30.15|30.49|30.19|30.42|30.12|142
1628530500000|2021-08-09 17:35:00|30.44|30.14|30.45|30.15|30.52|30.22|30.41|30.11|164
1628530800000|2021-08-09 17:40:00|30.44|30.14|30.4|30.1|30.48|30.18|30.39|30.09|81
1628531100000|2021-08-09 17:45:00|30.41|30.11|30.5|30.2|30.51|30.21|30.4|30.1|107
1628531400000|2021-08-09 17:50:00|30.49|30.19|30.42|30.12|30.52|30.22|30.39|30.09|90
1628531700000|2021-08-09 17:55:00|30.43|30.13|30.4|30.1|30.44|30.14|30.35|30.05|130
1628532000000|2021-08-09 18:00:00|30.41|30.11|30.46|30.16|30.47|30.17|30.4|30.1|95
1628532300000|2021-08-09 18:05:00|30.45|30.15|30.42|30.12|30.46|30.16|30.39|30.09|94
1628532600000|2021-08-09 18:10:00|30.41|30.11|30.43|30.13|30.43|30.13|30.4|30.1|61
1628532900000|2021-08-09 18:15:00|30.42|30.12|30.46|30.16|30.47|30.17|30.39|30.09|129
1628533200000|2021-08-09 18:20:00|30.47|30.17|30.47|30.17|30.47|30.17|30.4|30.1|150
1628533500000|2021-08-09 18:25:00|30.46|30.16|30.48|30.18|30.49|30.19|30.44|30.14|122
1628533800000|2021-08-09 18:30:00|30.47|30.17|30.61|30.31|30.61|30.31|30.44|30.14|170
1628534100000|2021-08-09 18:35:00|30.6|30.3|30.58|30.28|30.61|30.31|30.53|30.23|134
1628534400000|2021-08-09 18:40:00|30.57|30.27|30.64|30.34|30.71|30.41|30.57|30.27|177
1628534700000|2021-08-09 18:45:00|30.65|30.35|30.59|30.29|30.71|30.41|30.59|30.29|161
1628535000000|2021-08-09 18:50:00|30.6|30.3|30.5|30.2|30.6|30.3|30.49|30.19|136
1628535300000|2021-08-09 18:55:00|30.51|30.21|30.47|30.17|30.51|30.21|30.43|30.13|147
1628535600000|2021-08-09 19:00:00|30.46|30.16|30.48|30.18|30.5|30.2|30.42|30.12|123
1628535900000|2021-08-09 19:05:00|30.49|30.19|30.54|30.24|30.54|30.24|30.47|30.17|76
1628536200000|2021-08-09 19:10:00|30.53|30.23|30.54|30.24|30.56|30.26|30.52|30.22|78
1628536500000|2021-08-09 19:15:00|30.55|30.25|30.47|30.17|30.55|30.25|30.45|30.15|107
1628536800000|2021-08-09 19:20:00|30.48|30.18|30.51|30.21|30.53|30.23|30.47|30.17|100
1628537100000|2021-08-09 19:25:00|30.5|30.2|30.46|30.16|30.52|30.22|30.45|30.15|141
1628537400000|2021-08-09 19:30:00|30.47|30.17|30.38|30.08|30.47|30.17|30.38|30.08|126
1628537700000|2021-08-09 19:35:00|30.39|30.09|30.26|29.96|30.39|30.09|30.22|29.92|129
1628538000000|2021-08-09 19:40:00|30.27|29.97|30.24|29.94|30.27|29.97|30.23|29.93|62
1628538300000|2021-08-09 19:45:00|30.25|29.95|30.26|29.96|30.29|29.99|30.24|29.94|94
1628538600000|2021-08-09 19:50:00|30.27|29.97|30.08|29.78|30.28|29.98|30.05|29.75|145
1628538900000|2021-08-09 19:55:00|30.07|29.77|30.2|29.9|30.2|29.9|30.07|29.77|174
1628539200000|2021-08-09 20:00:00|30.19|29.89|30.23|29.93|30.26|29.96|30.19|29.89|97
1628539500000|2021-08-09 20:05:00|30.22|29.92|30.29|29.99|30.3|30|30.22|29.92|80
1628539800000|2021-08-09 20:10:00|30.28|29.98|30.29|29.99|30.32|30.02|30.26|29.96|155
1628540100000|2021-08-09 20:15:00|30.3|30|30.35|30.05|30.37|30.07|30.3|30|108
1628540400000|2021-08-09 20:20:00|30.36|30.06|30.4|30.1|30.4|30.1|30.35|30.05|91
1628540700000|2021-08-09 20:25:00|30.39|30.09|30.3|30|30.41|30.11|30.3|30|98
1628541000000|2021-08-09 20:30:00|30.29|29.99|29.9|29.6|30.29|29.99|29.81|29.51|268
1628541300000|2021-08-09 20:35:00|29.89|29.59|29.98|29.68|30|29.7|29.81|29.51|157
1628541600000|2021-08-09 20:40:00|29.99|29.69|30.01|29.71|30.14|29.84|29.99|29.69|195
1628541900000|2021-08-09 20:45:00|30|29.7|29.96|29.66|30.01|29.71|29.9|29.6|175
1628542200000|2021-08-09 20:50:00|29.95|29.65|29.89|29.59|29.97|29.67|29.88|29.58|170
1628542500000|2021-08-09 20:55:00|29.88|29.58|29.72|29.42|29.91|29.61|29.71|29.41|143
1628542800000|2021-08-09 21:00:00|29.73|29.43|29.89|29.59|30.02|29.72|29.73|29.43|150
1628543100000|2021-08-09 21:05:00|29.9|29.6|29.9|29.6|29.98|29.68|29.84|29.54|115
1628543400000|2021-08-09 21:10:00|29.89|29.59|29.69|29.39|29.91|29.61|29.69|29.39|171
1628543700000|2021-08-09 21:15:00|29.7|29.4|29.7|29.4|29.78|29.48|29.54|29.24|192
1628544000000|2021-08-09 21:20:00|29.71|29.41|29.61|29.31|29.72|29.42|29.6|29.3|134
1628544300000|2021-08-09 21:25:00|29.62|29.32|29.65|29.35|29.69|29.39|29.62|29.32|96
1628544600000|2021-08-09 21:30:00|29.64|29.34|29.71|29.41|29.76|29.46|29.64|29.34|86
1628544900000|2021-08-09 21:35:00|29.72|29.42|29.88|29.58|29.89|29.59|29.69|29.39|115
1628545200000|2021-08-09 21:40:00|29.87|29.57|30.07|29.77|30.08|29.78|29.87|29.57|116
1628545500000|2021-08-09 21:45:00|30.08|29.78|30.02|29.72|30.08|29.78|30|29.7|77
1628545800000|2021-08-09 21:50:00|30.03|29.73|29.98|29.68|30.07|29.77|29.96|29.66|80
1628546100000|2021-08-09 21:55:00|29.97|29.67|29.93|29.63|29.99|29.69|29.89|29.59|93
1628546400000|2021-08-09 22:00:00|29.92|29.62|29.88|29.58|30.05|29.75|29.85|29.55|154
1628546700000|2021-08-09 22:05:00|29.89|29.59|29.88|29.58|29.9|29.6|29.83|29.53|93
1628547000000|2021-08-09 22:10:00|29.87|29.57|29.86|29.56|29.94|29.64|29.83|29.53|100
1628547300000|2021-08-09 22:15:00|29.85|29.55|29.9|29.6|29.92|29.62|29.85|29.55|84
1628547600000|2021-08-09 22:20:00|29.91|29.61|29.94|29.64|29.96|29.66|29.91|29.61|72
1628547900000|2021-08-09 22:25:00|29.95|29.65|29.88|29.58|29.95|29.65|29.87|29.57|68
1628548200000|2021-08-09 22:30:00|29.87|29.57|29.93|29.63|29.94|29.64|29.87|29.57|107
1628548500000|2021-08-09 22:35:00|29.92|29.62|29.97|29.67|29.97|29.67|29.91|29.61|76
1628548800000|2021-08-09 22:40:00|29.96|29.66|29.99|29.69|30.02|29.72|29.93|29.63|111
1628549100000|2021-08-09 22:45:00|29.98|29.68|30.1|29.8|30.11|29.81|29.96|29.66|112
1628549400000|2021-08-09 22:50:00|30.11|29.81|30.11|29.81|30.13|29.83|30.04|29.74|149
1628549700000|2021-08-09 22:55:00|30.12|29.82|30.18|29.88|30.23|29.93|30.09|29.79|92
1628550000000|2021-08-09 23:00:00|30.17|29.87|30.13|29.83|30.17|29.87|30.11|29.81|70
1628550300000|2021-08-09 23:05:00|30.14|29.84|30.16|29.86|30.16|29.86|30.11|29.81|87
1628550600000|2021-08-09 23:10:00|30.15|29.85|30.18|29.88|30.21|29.91|30.14|29.84|127
1628550900000|2021-08-09 23:15:00|30.19|29.89|30.17|29.87|30.27|29.97|30.13|29.83|95
1628551200000|2021-08-09 23:20:00|30.18|29.88|30.15|29.85|30.19|29.89|30.12|29.82|130
1628551500000|2021-08-09 23:25:00|30.16|29.86|30.13|29.83|30.16|29.86|30.11|29.81|82
1628551800000|2021-08-09 23:30:00|30.14|29.84|30.1|29.8|30.14|29.84|30.04|29.74|78
1628552100000|2021-08-09 23:35:00|30.09|29.79|29.98|29.68|30.1|29.8|29.98|29.68|172
1628552400000|2021-08-09 23:40:00|29.99|29.69|29.95|29.65|30.03|29.73|29.94|29.64|107
1628552700000|2021-08-09 23:45:00|29.94|29.64|30|29.7|30.03|29.73|29.94|29.64|113
1628553000000|2021-08-09 23:50:00|29.99|29.69|30.05|29.75|30.06|29.76|29.98|29.68|77
1628553300000|2021-08-09 23:55:00|30.06|29.76|30.03|29.73|30.08|29.78|30.01|29.71|99
1628553600000|2021-08-10 00:00:00|30.02|29.72|29.99|29.69|30.07|29.77|29.93|29.63|136
1628553900000|2021-08-10 00:05:00|30|29.7|30.02|29.72|30.24|29.94|30|29.7|204
1628554200000|2021-08-10 00:10:00|30.01|29.71|29.81|29.51|30.01|29.71|29.75|29.45|201
1628554500000|2021-08-10 00:15:00|29.82|29.52|29.87|29.57|29.88|29.58|29.73|29.43|201
1628554800000|2021-08-10 00:20:00|29.88|29.58|29.87|29.57|29.9|29.6|29.81|29.51|148
1628555100000|2021-08-10 00:25:00|29.86|29.56|30.03|29.73|30.04|29.74|29.86|29.56|142
1628555400000|2021-08-10 00:30:00|30.04|29.74|30.02|29.72|30.14|29.84|29.97|29.67|125
1628555700000|2021-08-10 00:35:00|30.01|29.71|29.85|29.55|30.03|29.73|29.84|29.54|131
1628556000000|2021-08-10 00:40:00|29.84|29.54|29.84|29.54|29.89|29.59|29.82|29.52|106
1628556300000|2021-08-10 00:45:00|29.83|29.53|29.73|29.43|29.84|29.54|29.69|29.39|169
1628556600000|2021-08-10 00:50:00|29.74|29.44|29.88|29.58|29.89|29.59|29.73|29.43|135
1628556900000|2021-08-10 00:55:00|29.89|29.59|29.98|29.68|30.03|29.73|29.87|29.57|140
1628557200000|2021-08-10 01:00:00|29.99|29.69|29.87|29.57|30|29.7|29.87|29.57|173
1628557500000|2021-08-10 01:05:00|29.86|29.56|29.88|29.58|29.97|29.67|29.86|29.56|123
1628557800000|2021-08-10 01:10:00|29.87|29.57|29.8|29.5|29.88|29.58|29.79|29.49|118
1628558100000|2021-08-10 01:15:00|29.79|29.49|29.85|29.55|29.85|29.55|29.73|29.43|152
1628558400000|2021-08-10 01:20:00|29.86|29.56|29.83|29.53|29.9|29.6|29.79|29.49|148
1628558700000|2021-08-10 01:25:00|29.82|29.52|29.86|29.56|29.86|29.56|29.76|29.46|113
1628559000000|2021-08-10 01:30:00|29.87|29.57|29.93|29.63|29.93|29.63|29.8|29.5|154
1628559300000|2021-08-10 01:35:00|29.94|29.64|29.95|29.65|29.95|29.65|29.87|29.57|113
1628559600000|2021-08-10 01:40:00|29.94|29.64|29.93|29.63|29.94|29.64|29.9|29.6|56
1628559900000|2021-08-10 01:45:00|29.92|29.62|30.03|29.73|30.04|29.74|29.86|29.56|107
1628560200000|2021-08-10 01:50:00|30.02|29.72|30.03|29.73|30.07|29.77|29.98|29.68|112
1628560500000|2021-08-10 01:55:00|30.04|29.74|30.07|29.77|30.09|29.79|30.01|29.71|64
1628560800000|2021-08-10 02:00:00|30.08|29.78|29.96|29.66|30.08|29.78|29.95|29.65|121
1628561100000|2021-08-10 02:05:00|29.95|29.65|30|29.7|30.01|29.71|29.91|29.61|157
1628561400000|2021-08-10 02:10:00|29.99|29.69|30.07|29.77|30.1|29.8|29.97|29.67|113
1628561700000|2021-08-10 02:15:00|30.06|29.76|30.06|29.76|30.06|29.76|30.01|29.71|103
1628562000000|2021-08-10 02:20:00|30.05|29.75|30.14|29.84|30.16|29.86|30.04|29.74|117
1628562300000|2021-08-10 02:25:00|30.15|29.85|30.25|29.95|30.25|29.95|30.14|29.84|89
1628562600000|2021-08-10 02:30:00|30.24|29.94|30.26|29.96|30.26|29.96|30.19|29.89|91
1628562900000|2021-08-10 02:35:00|30.25|29.95|30.27|29.97|30.27|29.97|30.16|29.86|89
1628563200000|2021-08-10 02:40:00|30.26|29.96|30.26|29.96|30.27|29.97|30.2|29.9|79
1628563500000|2021-08-10 02:45:00|30.27|29.97|30.26|29.96|30.28|29.98|30.19|29.89|140
1628563800000|2021-08-10 02:50:00|30.25|29.95|30.33|30.03|30.35|30.05|30.24|29.94|117
1628564100000|2021-08-10 02:55:00|30.34|30.04|30.36|30.06|30.36|30.06|30.26|29.96|111
1628564400000|2021-08-10 03:00:00|30.35|30.05|30.33|30.03|30.38|30.08|30.31|30.01|125
1628564700000|2021-08-10 03:05:00|30.32|30.02|30.3|30|30.38|30.08|30.28|29.98|118
1628565000000|2021-08-10 03:10:00|30.29|29.99|30.22|29.92|30.3|30|30.21|29.91|92
1628565300000|2021-08-10 03:15:00|30.23|29.93|30.18|29.88|30.31|30.01|30.16|29.86|129
1628565600000|2021-08-10 03:20:00|30.19|29.89|30.16|29.86|30.19|29.89|30.12|29.82|116
1628565900000|2021-08-10 03:25:00|30.15|29.85|30.12|29.82|30.15|29.85|30.11|29.81|58
1628566200000|2021-08-10 03:30:00|30.11|29.81|30.1|29.8|30.12|29.82|30.01|29.71|108
1628566500000|2021-08-10 03:35:00|30.09|29.79|30.11|29.81|30.11|29.81|30.06|29.76|55
1628566800000|2021-08-10 03:40:00|30.1|29.8|30.15|29.85|30.17|29.87|30.05|29.75|111
1628567100000|2021-08-10 03:45:00|30.14|29.84|30.05|29.75|30.14|29.84|30.04|29.74|92
1628567400000|2021-08-10 03:50:00|30.04|29.74|30|29.7|30.06|29.76|30|29.7|99
1628567700000|2021-08-10 03:55:00|30.01|29.71|30.06|29.76|30.06|29.76|30|29.7|50
1628568000000|2021-08-10 04:00:00|30.05|29.75|29.95|29.65|30.06|29.76|29.93|29.63|125
1628568300000|2021-08-10 04:05:00|29.96|29.66|30|29.7|30.02|29.72|29.94|29.64|96
1628568600000|2021-08-10 04:10:00|29.99|29.69|30.06|29.76|30.06|29.76|29.98|29.68|110
1628568900000|2021-08-10 04:15:00|30.05|29.75|30.14|29.84|30.14|29.84|30.03|29.73|120
1628569200000|2021-08-10 04:20:00|30.13|29.83|30.13|29.83|30.15|29.85|30.1|29.8|61
1628569500000|2021-08-10 04:25:00|30.12|29.82|30.12|29.82|30.14|29.84|30.12|29.82|51
1628569800000|2021-08-10 04:30:00|30.13|29.83|30.11|29.81|30.13|29.83|30.09|29.79|65
1628570100000|2021-08-10 04:35:00|30.12|29.82|30.06|29.76|30.12|29.82|30.05|29.75|61
1628570400000|2021-08-10 04:40:00|30.05|29.75|30.01|29.71|30.05|29.75|29.99|29.69|73
1628570700000|2021-08-10 04:45:00|30.02|29.72|30.1|29.8|30.1|29.8|29.99|29.69|97
1628571000000|2021-08-10 04:50:00|30.09|29.79|30.01|29.71|30.1|29.8|29.98|29.68|73
1628571300000|2021-08-10 04:55:00|30|29.7|29.91|29.61|30|29.7|29.9|29.6|99
1628571600000|2021-08-10 05:00:00|29.9|29.6|30.03|29.73|30.03|29.73|29.86|29.56|159
1628571900000|2021-08-10 05:05:00|30.02|29.72|30.05|29.75|30.08|29.78|29.99|29.69|104
1628572200000|2021-08-10 05:10:00|30.06|29.76|30.01|29.71|30.06|29.76|30|29.7|114
1628572500000|2021-08-10 05:15:00|30.02|29.72|30.15|29.85|30.16|29.86|30.01|29.71|105
1628572800000|2021-08-10 05:20:00|30.16|29.86|30.14|29.84|30.17|29.87|30.13|29.83|87
1628573100000|2021-08-10 05:25:00|30.13|29.83|30.18|29.88|30.19|29.89|30.11|29.81|96
1628573400000|2021-08-10 05:30:00|30.17|29.87|30.22|29.92|30.24|29.94|30.14|29.84|62
1628573700000|2021-08-10 05:35:00|30.21|29.91|30.21|29.91|30.24|29.94|30.19|29.89|73
1628574000000|2021-08-10 05:40:00|30.2|29.9|30.16|29.86|30.23|29.93|30.15|29.85|95
1628574300000|2021-08-10 05:45:00|30.15|29.85|30.15|29.85|30.18|29.88|30.12|29.82|107
1628574600000|2021-08-10 05:50:00|30.14|29.84|30.11|29.81|30.16|29.86|30.1|29.8|130
1628574900000|2021-08-10 05:55:00|30.1|29.8|30.14|29.84|30.15|29.85|30.08|29.78|102
1628575200000|2021-08-10 06:00:00|30.13|29.83|30.04|29.74|30.13|29.83|30.04|29.74|100
1628575500000|2021-08-10 06:05:00|30.03|29.73|30.02|29.72|30.03|29.73|29.96|29.66|123
1628575800000|2021-08-10 06:10:00|30.03|29.73|30.03|29.73|30.03|29.73|29.97|29.67|115
1628576100000|2021-08-10 06:15:00|30.02|29.72|30.07|29.77|30.09|29.79|30|29.7|110
1628576400000|2021-08-10 06:20:00|30.06|29.76|30.01|29.71|30.08|29.78|30.01|29.71|76
1628576700000|2021-08-10 06:25:00|30.02|29.72|30|29.7|30.02|29.72|29.96|29.66|95
1628577000000|2021-08-10 06:30:00|30.01|29.71|30.08|29.78|30.09|29.79|29.98|29.68|117
1628577300000|2021-08-10 06:35:00|30.1|29.8|30.04|29.74|30.1|29.8|30.02|29.72|89
1628577600000|2021-08-10 06:40:00|30.03|29.73|30.16|29.86|30.17|29.87|30.03|29.73|108
1628577900000|2021-08-10 06:45:00|30.17|29.87|30.23|29.93|30.23|29.93|30.13|29.83|159
1628578200000|2021-08-10 06:50:00|30.22|29.92|30.19|29.89|30.23|29.93|30.16|29.86|62
1628578500000|2021-08-10 06:55:00|30.2|29.9|30.19|29.89|30.23|29.93|30.18|29.88|74
1628578800000|2021-08-10 07:00:00|30.18|29.88|30.02|29.72|30.19|29.89|30.01|29.71|120
1628579100000|2021-08-10 07:05:00|30.01|29.71|30.01|29.71|30.03|29.73|29.93|29.63|131
1628579400000|2021-08-10 07:10:00|30.02|29.72|30.04|29.74|30.08|29.78|30|29.7|109
1628579700000|2021-08-10 07:15:00|30.05|29.75|30.13|29.83|30.13|29.83|30.02|29.72|123
1628580000000|2021-08-10 07:20:00|30.12|29.82|30.09|29.79|30.12|29.82|30.06|29.76|76
1628580300000|2021-08-10 07:25:00|30.08|29.78|30.14|29.84|30.14|29.84|30.07|29.77|91
1628580600000|2021-08-10 07:30:00|30.13|29.83|30.22|29.92|30.23|29.93|30.09|29.79|88
1628580900000|2021-08-10 07:35:00|30.21|29.91|30.18|29.88|30.21|29.91|30.13|29.83|82
1628581200000|2021-08-10 07:40:00|30.17|29.87|30.18|29.88|30.22|29.92|30.15|29.85|96
1628581500000|2021-08-10 07:45:00|30.17|29.87|30.23|29.93|30.24|29.94|30.15|29.85|96
1628581800000|2021-08-10 07:50:00|30.24|29.94|30.28|29.98|30.29|29.99|30.21|29.91|114
1628582100000|2021-08-10 07:55:00|30.29|29.99|30.33|30.03|30.36|30.06|30.28|29.98|115
1628582400000|2021-08-10 08:00:00|30.34|30.04|30.41|30.11|30.43|30.13|30.27|29.97|151
1628582700000|2021-08-10 08:05:00|30.4|30.1|30.39|30.09|30.41|30.11|30.37|30.07|92
1628583000000|2021-08-10 08:10:00|30.38|30.08|30.37|30.07|30.39|30.09|30.36|30.06|68
1628583300000|2021-08-10 08:15:00|30.38|30.08|30.43|30.13|30.43|30.13|30.29|29.99|129
1628583600000|2021-08-10 08:20:00|30.42|30.12|30.57|30.27|30.57|30.27|30.42|30.12|105
1628583900000|2021-08-10 08:25:00|30.56|30.26|30.53|30.23|30.56|30.26|30.47|30.17|123
1628584200000|2021-08-10 08:30:00|30.52|30.22|30.47|30.17|30.53|30.23|30.47|30.17|62
1628584500000|2021-08-10 08:35:00|30.48|30.18|30.46|30.16|30.48|30.18|30.42|30.12|71
1628584800000|2021-08-10 08:40:00|30.45|30.15|30.53|30.23|30.55|30.25|30.45|30.15|86
1628585100000|2021-08-10 08:45:00|30.54|30.24|30.51|30.21|30.54|30.24|30.49|30.19|52
1628585400000|2021-08-10 08:50:00|30.52|30.22|30.54|30.24|30.57|30.27|30.5|30.2|79
1628585700000|2021-08-10 08:55:00|30.53|30.23|30.61|30.31|30.62|30.32|30.52|30.22|139
1628586000000|2021-08-10 09:00:00|30.6|30.3|30.59|30.29|30.63|30.33|30.58|30.28|100
1628586300000|2021-08-10 09:05:00|30.58|30.28|30.55|30.25|30.6|30.3|30.54|30.24|106
1628586600000|2021-08-10 09:10:00|30.54|30.24|30.55|30.25|30.57|30.27|30.54|30.24|98
1628586900000|2021-08-10 09:15:00|30.56|30.26|30.45|30.15|30.57|30.27|30.42|30.12|155
1628587200000|2021-08-10 09:20:00|30.46|30.16|30.44|30.14|30.49|30.19|30.41|30.11|115
1628587500000|2021-08-10 09:25:00|30.45|30.15|30.41|30.11|30.49|30.19|30.4|30.1|82
1628587800000|2021-08-10 09:30:00|30.4|30.1|30.45|30.15|30.45|30.15|30.39|30.09|126
1628588100000|2021-08-10 09:35:00|30.44|30.14|30.48|30.18|30.5|30.2|30.44|30.14|87
1628588400000|2021-08-10 09:40:00|30.49|30.19|30.47|30.17|30.51|30.21|30.47|30.17|115
1628588700000|2021-08-10 09:45:00|30.46|30.16|30.56|30.26|30.57|30.27|30.43|30.13|82
1628589000000|2021-08-10 09:50:00|30.57|30.27|30.54|30.24|30.57|30.27|30.51|30.21|90
1628589300000|2021-08-10 09:55:00|30.53|30.23|30.52|30.22|30.55|30.25|30.51|30.21|78
1628589600000|2021-08-10 10:00:00|30.53|30.23|30.55|30.25|30.56|30.26|30.51|30.21|95
1628589900000|2021-08-10 10:05:00|30.54|30.24|30.51|30.21|30.55|30.25|30.51|30.21|94
1628590200000|2021-08-10 10:10:00|30.52|30.22|30.6|30.3|30.62|30.32|30.51|30.21|89
1628590500000|2021-08-10 10:15:00|30.59|30.29|30.58|30.28|30.64|30.34|30.57|30.27|96
1628590800000|2021-08-10 10:20:00|30.57|30.27|30.41|30.11|30.6|30.3|30.36|30.06|190
1628591100000|2021-08-10 10:25:00|30.42|30.12|30.4|30.1|30.42|30.12|30.39|30.09|97
1628591400000|2021-08-10 10:30:00|30.39|30.09|30.31|30.01|30.4|30.1|30.25|29.95|143
1628591700000|2021-08-10 10:35:00|30.32|30.02|30.21|29.91|30.34|30.04|30.18|29.88|103
1628592000000|2021-08-10 10:40:00|30.2|29.9|30.18|29.88|30.21|29.91|30.13|29.83|109
1628592300000|2021-08-10 10:45:00|30.17|29.87|30.31|30.01|30.34|30.04|30.17|29.87|135
1628592600000|2021-08-10 10:50:00|30.32|30.02|30.27|29.97|30.32|30.02|30.25|29.95|106
1628592900000|2021-08-10 10:55:00|30.28|29.98|30.22|29.92|30.3|30|30.21|29.91|127
1628593200000|2021-08-10 11:00:00|30.23|29.93|30.17|29.87|30.24|29.94|30.17|29.87|87
1628593500000|2021-08-10 11:05:00|30.18|29.88|30.25|29.95|30.25|29.95|30.16|29.86|102
1628593800000|2021-08-10 11:10:00|30.26|29.96|30.41|30.11|30.42|30.12|30.24|29.94|101
1628594100000|2021-08-10 11:15:00|30.4|30.1|30.47|30.17|30.49|30.19|30.36|30.06|134
1628594400000|2021-08-10 11:20:00|30.46|30.16|30.63|30.33|30.65|30.35|30.46|30.16|164
1628594700000|2021-08-10 11:25:00|30.64|30.34|30.74|30.44|30.74|30.44|30.63|30.33|127
1628595000000|2021-08-10 11:30:00|30.73|30.43|30.65|30.35|30.75|30.45|30.62|30.32|176
1628595300000|2021-08-10 11:35:00|30.64|30.34|30.6|30.3|30.66|30.36|30.56|30.26|133
1628595600000|2021-08-10 11:40:00|30.59|30.29|30.52|30.22|30.64|30.34|30.52|30.22|156
1628595900000|2021-08-10 11:45:00|30.53|30.23|30.69|30.39|30.71|30.41|30.45|30.15|173
1628596200000|2021-08-10 11:50:00|30.68|30.38|30.74|30.44|30.79|30.49|30.63|30.33|88
1628596500000|2021-08-10 11:55:00|30.73|30.43|30.73|30.43|30.75|30.45|30.7|30.4|83
1628596800000|2021-08-10 12:00:00|30.74|30.44|30.64|30.34|30.8|30.5|30.64|30.34|145
1628597100000|2021-08-10 12:05:00|30.63|30.33|30.64|30.34|30.64|30.34|30.55|30.25|128
1628597400000|2021-08-10 12:10:00|30.65|30.35|30.79|30.49|30.79|30.49|30.65|30.35|135
1628597700000|2021-08-10 12:15:00|30.8|30.5|30.94|30.64|30.95|30.65|30.76|30.46|159
1628598000000|2021-08-10 12:20:00|30.93|30.63|31.11|30.81|31.13|30.83|30.93|30.63|179
1628598300000|2021-08-10 12:25:00|31.12|30.82|31.19|30.89|31.2|30.9|31.12|30.82|132
1628598600000|2021-08-10 12:30:00|31.2|30.9|31.13|30.83|31.25|30.95|31.07|30.77|190
1628598900000|2021-08-10 12:35:00|31.14|30.84|31.39|31.09|31.39|31.09|31.13|30.83|155
1628599200000|2021-08-10 12:40:00|31.4|31.1|31.37|31.07|31.47|31.17|31.35|31.05|152
1628599500000|2021-08-10 12:45:00|31.36|31.06|31.26|30.96|31.37|31.07|31.21|30.91|129
1628599800000|2021-08-10 12:50:00|31.27|30.97|31.25|30.95|31.29|30.99|31.2|30.9|118
1628600100000|2021-08-10 12:55:00|31.26|30.96|31.36|31.06|31.39|31.09|31.23|30.93|136
1628600400000|2021-08-10 13:00:00|31.37|31.07|31.38|31.08|31.43|31.13|31.3|31|158
1628600700000|2021-08-10 13:05:00|31.39|31.09|31.32|31.02|31.41|31.11|31.29|30.99|113
1628601000000|2021-08-10 13:10:00|31.31|31.01|31.27|30.97|31.35|31.05|31.23|30.93|113
1628601300000|2021-08-10 13:15:00|31.26|30.96|31.24|30.94|31.38|31.08|31.24|30.94|152
1628601600000|2021-08-10 13:20:00|31.25|30.95|31.2|30.9|31.3|31|31.17|30.87|127
1628601900000|2021-08-10 13:25:00|31.21|30.91|31.27|30.97|31.28|30.98|31.2|30.9|74
1628602200000|2021-08-10 13:30:00|31.28|30.98|31.41|31.11|31.42|31.12|31.27|30.97|226
1628602500000|2021-08-10 13:35:00|31.42|31.12|31.4|31.1|31.47|31.17|31.38|31.08|202
1628602800000|2021-08-10 13:40:00|31.41|31.11|30.86|30.56|31.42|31.12|30.86|30.56|240
1628603100000|2021-08-10 13:45:00|30.87|30.57|30.9|30.6|30.98|30.68|30.78|30.48|214
1628603400000|2021-08-10 13:50:00|30.91|30.61|30.97|30.67|30.97|30.67|30.86|30.56|166
1628603700000|2021-08-10 13:55:00|30.98|30.68|31.06|30.76|31.09|30.79|30.95|30.65|164
1628604000000|2021-08-10 14:00:00|31.07|30.77|31.09|30.79|31.09|30.79|30.94|30.64|144
1628604300000|2021-08-10 14:05:00|31.1|30.8|30.79|30.49|31.1|30.8|30.79|30.49|190
1628604600000|2021-08-10 14:10:00|30.8|30.5|30.91|30.61|30.91|30.61|30.78|30.48|168
1628604900000|2021-08-10 14:15:00|30.92|30.62|30.91|30.61|30.94|30.64|30.87|30.57|159
1628605200000|2021-08-10 14:20:00|30.92|30.62|31.06|30.76|31.06|30.76|30.91|30.61|141
1628605500000|2021-08-10 14:25:00|31.07|30.77|31.05|30.75|31.08|30.78|31.03|30.73|87
1628605800000|2021-08-10 14:30:00|31.04|30.74|30.92|30.62|31.1|30.8|30.91|30.61|130
1628606100000|2021-08-10 14:35:00|30.91|30.61|30.93|30.63|30.95|30.65|30.89|30.59|121
1628606400000|2021-08-10 14:40:00|30.94|30.64|30.71|30.41|30.94|30.64|30.69|30.39|133
1628606700000|2021-08-10 14:45:00|30.7|30.4|30.66|30.36|30.76|30.46|30.65|30.35|191
1628607000000|2021-08-10 14:50:00|30.65|30.35|30.7|30.4|30.72|30.42|30.65|30.35|173
1628607300000|2021-08-10 14:55:00|30.71|30.41|30.77|30.47|30.79|30.49|30.69|30.39|177
1628607600000|2021-08-10 15:00:00|30.78|30.48|30.85|30.55|30.88|30.58|30.77|30.47|90
1628607900000|2021-08-10 15:05:00|30.84|30.54|30.72|30.42|30.85|30.55|30.63|30.33|154
1628608200000|2021-08-10 15:10:00|30.71|30.41|30.82|30.52|30.88|30.58|30.71|30.41|164
1628608500000|2021-08-10 15:15:00|30.81|30.51|30.81|30.51|30.85|30.55|30.77|30.47|104
1628608800000|2021-08-10 15:20:00|30.82|30.52|30.73|30.43|30.82|30.52|30.73|30.43|122
1628609100000|2021-08-10 15:25:00|30.72|30.42|30.43|30.13|30.74|30.44|30.42|30.12|183
1628609400000|2021-08-10 15:30:00|30.44|30.14|30.3|30|30.49|30.19|30.23|29.93|206
1628609700000|2021-08-10 15:35:00|30.31|30.01|30.41|30.11|30.45|30.15|30.3|30|168
1628610000000|2021-08-10 15:40:00|30.42|30.12|30.43|30.13|30.44|30.14|30.39|30.09|158
1628610300000|2021-08-10 15:45:00|30.42|30.12|30.51|30.21|30.55|30.25|30.39|30.09|132
1628610600000|2021-08-10 15:50:00|30.52|30.22|30.4|30.1|30.54|30.24|30.38|30.08|118
1628610900000|2021-08-10 15:55:00|30.39|30.09|30.41|30.11|30.45|30.15|30.34|30.04|120
1628611200000|2021-08-10 16:00:00|30.42|30.12|30.44|30.14|30.46|30.16|30.35|30.05|142
1628611500000|2021-08-10 16:05:00|30.45|30.15|30.34|30.04|30.58|30.28|30.33|30.03|162
1628611800000|2021-08-10 16:10:00|30.33|30.03|30.33|30.03|30.44|30.14|30.32|30.02|151
1628612100000|2021-08-10 16:15:00|30.34|30.04|30.17|29.87|30.37|30.07|30.17|29.87|203
1628612400000|2021-08-10 16:20:00|30.18|29.88|30.25|29.95|30.3|30|30.18|29.88|194
1628612700000|2021-08-10 16:25:00|30.26|29.96|30.05|29.75|30.28|29.98|30.05|29.75|229
1628613000000|2021-08-10 16:30:00|30.06|29.76|30|29.7|30.11|29.81|29.92|29.62|240
1628613300000|2021-08-10 16:35:00|29.99|29.69|30.03|29.73|30.11|29.81|29.98|29.68|239
1628613600000|2021-08-10 16:40:00|30.04|29.74|30.06|29.76|30.1|29.8|30.02|29.72|109
1628613900000|2021-08-10 16:45:00|30.05|29.75|30.15|29.85|30.19|29.89|30.03|29.73|105
1628614200000|2021-08-10 16:50:00|30.14|29.84|30.03|29.73|30.15|29.85|29.94|29.64|160
1628614500000|2021-08-10 16:55:00|30.02|29.72|30.07|29.77|30.18|29.88|30.02|29.72|96
1628614800000|2021-08-10 17:00:00|30.06|29.76|30.17|29.87|30.23|29.93|30.06|29.76|99
1628615100000|2021-08-10 17:05:00|30.16|29.86|30.26|29.96|30.26|29.96|30.16|29.86|108
1628615400000|2021-08-10 17:10:00|30.25|29.95|30.33|30.03|30.34|30.04|30.25|29.95|148
1628615700000|2021-08-10 17:15:00|30.32|30.02|30.35|30.05|30.39|30.09|30.31|30.01|133
1628616000000|2021-08-10 17:20:00|30.36|30.06|30.35|30.05|30.36|30.06|30.3|30|105
1628616300000|2021-08-10 17:25:00|30.36|30.06|30.42|30.12|30.42|30.12|30.33|30.03|61
1628616600000|2021-08-10 17:30:00|30.43|30.13|30.37|30.07|30.45|30.15|30.3|30|103
1628616900000|2021-08-10 17:35:00|30.36|30.06|30.31|30.01|30.41|30.11|30.3|30|116
1628617200000|2021-08-10 17:40:00|30.32|30.02|30.3|30|30.4|30.1|30.29|29.99|123
1628617500000|2021-08-10 17:45:00|30.31|30.01|30.23|29.93|30.38|30.08|30.21|29.91|138
1628617800000|2021-08-10 17:50:00|30.22|29.92|30.34|30.04|30.34|30.04|30.22|29.92|122
1628618100000|2021-08-10 17:55:00|30.35|30.05|30.42|30.12|30.45|30.15|30.33|30.03|107
1628618400000|2021-08-10 18:00:00|30.43|30.13|30.51|30.21|30.51|30.21|30.41|30.11|162
1628618700000|2021-08-10 18:05:00|30.5|30.2|30.61|30.31|30.68|30.38|30.49|30.19|154
1628619000000|2021-08-10 18:10:00|30.6|30.3|30.56|30.26|30.62|30.32|30.54|30.24|137
1628619300000|2021-08-10 18:15:00|30.55|30.25|30.64|30.34|30.64|30.34|30.5|30.2|130
1628619600000|2021-08-10 18:20:00|30.65|30.35|30.71|30.41|30.71|30.41|30.6|30.3|199
1628619900000|2021-08-10 18:25:00|30.7|30.4|30.7|30.4|30.71|30.41|30.6|30.3|154
1628620200000|2021-08-10 18:30:00|30.71|30.41|30.69|30.39|30.74|30.44|30.67|30.37|124
1628620500000|2021-08-10 18:35:00|30.68|30.38|30.74|30.44|30.82|30.52|30.68|30.38|75
1628620800000|2021-08-10 18:40:00|30.75|30.45|30.74|30.44|30.76|30.46|30.72|30.42|62
1628621100000|2021-08-10 18:45:00|30.73|30.43|30.71|30.41|30.76|30.46|30.62|30.32|175
1628621400000|2021-08-10 18:50:00|30.7|30.4|30.64|30.34|30.71|30.41|30.62|30.32|115
1628621700000|2021-08-10 18:55:00|30.63|30.33|30.75|30.45|30.76|30.46|30.63|30.33|65
1628622000000|2021-08-10 19:00:00|30.76|30.46|30.69|30.39|30.78|30.48|30.67|30.37|126
1628622300000|2021-08-10 19:05:00|30.7|30.4|30.69|30.39|30.72|30.42|30.69|30.39|54
1628622600000|2021-08-10 19:10:00|30.7|30.4|30.68|30.38|30.71|30.41|30.67|30.37|85
1628622900000|2021-08-10 19:15:00|30.69|30.39|30.71|30.41|30.74|30.44|30.68|30.38|101
1628623200000|2021-08-10 19:20:00|30.72|30.42|30.73|30.43|30.73|30.43|30.7|30.4|138
1628623500000|2021-08-10 19:25:00|30.72|30.42|30.74|30.44|30.74|30.44|30.7|30.4|111
1628623800000|2021-08-10 19:30:00|30.75|30.45|30.91|30.61|30.94|30.64|30.75|30.45|101
1628624100000|2021-08-10 19:35:00|30.92|30.62|30.93|30.63|30.94|30.64|30.86|30.56|147
1628624400000|2021-08-10 19:40:00|30.94|30.64|30.95|30.65|31.03|30.73|30.92|30.62|150
1628624700000|2021-08-10 19:45:00|30.96|30.66|30.88|30.58|30.96|30.66|30.87|30.57|136
1628625000000|2021-08-10 19:50:00|30.87|30.57|30.85|30.55|30.91|30.61|30.85|30.55|79
1628625300000|2021-08-10 19:55:00|30.84|30.54|30.87|30.57|30.87|30.57|30.84|30.54|70
1628625600000|2021-08-10 20:00:00|30.88|30.58|30.97|30.67|30.98|30.68|30.87|30.57|137
1628625900000|2021-08-10 20:05:00|30.98|30.68|30.81|30.51|30.98|30.68|30.81|30.51|82
1628626200000|2021-08-10 20:10:00|30.8|30.5|30.82|30.52|30.86|30.56|30.8|30.5|93
1628626500000|2021-08-10 20:15:00|30.83|30.53|30.89|30.59|30.94|30.64|30.83|30.53|83
1628626800000|2021-08-10 20:20:00|30.9|30.6|30.89|30.59|30.94|30.64|30.86|30.56|118
1628627100000|2021-08-10 20:25:00|30.9|30.6|30.82|30.52|30.9|30.6|30.81|30.51|51
1628627400000|2021-08-10 20:30:00|30.83|30.53|30.81|30.51|30.85|30.55|30.8|30.5|51
1628627700000|2021-08-10 20:35:00|30.82|30.52|30.84|30.54|30.91|30.61|30.82|30.52|121
1628628000000|2021-08-10 20:40:00|30.83|30.53|30.84|30.54|30.87|30.57|30.83|30.53|74
1628628300000|2021-08-10 20:45:00|30.85|30.55|30.86|30.56|30.86|30.56|30.82|30.52|84
1628628600000|2021-08-10 20:50:00|30.85|30.55|30.95|30.65|30.95|30.65|30.85|30.55|111
1628628900000|2021-08-10 20:55:00|30.94|30.64|30.95|30.65|30.96|30.66|30.83|30.53|110
1628629200000|2021-08-10 21:00:00|30.96|30.66|31.05|30.75|31.08|30.78|30.96|30.66|104
1628629500000|2021-08-10 21:05:00|31.06|30.76|31.08|30.78|31.09|30.79|31.04|30.74|91
1628629800000|2021-08-10 21:10:00|31.07|30.77|31.13|30.83|31.14|30.84|31.06|30.76|97
1628630100000|2021-08-10 21:15:00|31.14|30.84|30.95|30.65|31.14|30.84|30.9|30.6|166
1628630400000|2021-08-10 21:20:00|30.96|30.66|31.22|30.92|31.22|30.92|30.95|30.65|118
1628630700000|2021-08-10 21:25:00|31.23|30.93|31.29|30.99|31.35|31.05|31.18|30.88|160
1628631000000|2021-08-10 21:30:00|31.28|30.98|31.29|30.99|31.3|31|31.23|30.93|68
1628631300000|2021-08-10 21:35:00|31.3|31|31.41|31.11|31.44|31.14|31.28|30.98|119
1628631600000|2021-08-10 21:40:00|31.4|31.1|31.3|31|31.41|31.11|31.27|30.97|120
1628631900000|2021-08-10 21:45:00|31.31|31.01|31.34|31.04|31.37|31.07|31.3|31|124
1628632200000|2021-08-10 21:50:00|31.35|31.05|31.29|30.99|31.37|31.07|31.29|30.99|124
1628632500000|2021-08-10 21:55:00|31.28|30.98|31.31|31.01|31.36|31.06|31.28|30.98|104
1628632800000|2021-08-10 22:00:00|31.32|31.02|31.37|31.07|31.42|31.12|31.31|31.01|128
1628633100000|2021-08-10 22:05:00|31.38|31.08|31.56|31.26|31.61|31.31|31.35|31.05|130
1628633400000|2021-08-10 22:10:00|31.57|31.27|31.58|31.28|31.62|31.32|31.51|31.21|141
1628633700000|2021-08-10 22:15:00|31.57|31.27|31.57|31.27|31.63|31.33|31.53|31.23|128
1628634000000|2021-08-10 22:20:00|31.58|31.28|31.39|31.09|31.59|31.29|31.37|31.07|122
1628634300000|2021-08-10 22:25:00|31.38|31.08|31.24|30.94|31.4|31.1|31.23|30.93|114
1628634600000|2021-08-10 22:30:00|31.25|30.95|31.2|30.9|31.37|31.07|31.17|30.87|180
1628634900000|2021-08-10 22:35:00|31.19|30.89|31.11|30.81|31.23|30.93|31.09|30.79|178
1628635200000|2021-08-10 22:40:00|31.12|30.82|31.18|30.88|31.18|30.88|31.12|30.82|127
1628635500000|2021-08-10 22:45:00|31.19|30.89|31.26|30.96|31.33|31.03|31.19|30.89|135
1628635800000|2021-08-10 22:50:00|31.25|30.95|31.15|30.85|31.28|30.98|31.08|30.78|125
1628636100000|2021-08-10 22:55:00|31.14|30.84|31.1|30.8|31.2|30.9|31.09|30.79|127
1628636400000|2021-08-10 23:00:00|31.11|30.81|31.22|30.92|31.24|30.94|31.09|30.79|97
1628636700000|2021-08-10 23:05:00|31.23|30.93|31.18|30.88|31.28|30.98|31.16|30.86|76
1628637000000|2021-08-10 23:10:00|31.17|30.87|31.13|30.83|31.23|30.93|31.13|30.83|89
1628637300000|2021-08-10 23:15:00|31.14|30.84|31.09|30.79|31.19|30.89|31.06|30.76|109
1628637600000|2021-08-10 23:20:00|31.1|30.8|31.06|30.76|31.18|30.88|31.06|30.76|107
1628637900000|2021-08-10 23:25:00|31.05|30.75|31|30.7|31.1|30.8|30.99|30.69|137
1628638200000|2021-08-10 23:30:00|30.99|30.69|31.14|30.84|31.14|30.84|30.99|30.69|114
1628638500000|2021-08-10 23:35:00|31.13|30.83|31.16|30.86|31.21|30.91|31.08|30.78|122
1628638800000|2021-08-10 23:40:00|31.17|30.87|31.21|30.91|31.23|30.93|31.12|30.82|117
1628639100000|2021-08-10 23:45:00|31.22|30.92|31.09|30.79|31.23|30.93|31.08|30.78|100
1628639400000|2021-08-10 23:50:00|31.08|30.78|31.15|30.85|31.19|30.89|31.08|30.78|97
1628639700000|2021-08-10 23:55:00|31.16|30.86|31.16|30.86|31.18|30.88|31.12|30.82|87
1628640000000|2021-08-11 00:00:00|31.15|30.85|31.23|30.93|31.33|31.03|31.1|30.8|110
1628640300000|2021-08-11 00:05:00|31.22|30.92|31.3|31|31.39|31.09|31.19|30.89|133
1628640600000|2021-08-11 00:10:00|31.31|31.01|31.38|31.08|31.39|31.09|31.27|30.97|149
1628640900000|2021-08-11 00:15:00|31.37|31.07|31.47|31.17|31.48|31.18|31.36|31.06|104
1628641200000|2021-08-11 00:20:00|31.48|31.18|31.72|31.42|31.72|31.42|31.48|31.18|195
1628641500000|2021-08-11 00:25:00|31.73|31.43|31.78|31.48|31.85|31.55|31.72|31.42|201
1628641800000|2021-08-11 00:30:00|31.79|31.49|31.7|31.4|31.9|31.6|31.7|31.4|215
1628642100000|2021-08-11 00:35:00|31.71|31.41|31.7|31.4|31.71|31.41|31.57|31.27|166
1628642400000|2021-08-11 00:40:00|31.71|31.41|31.76|31.46|31.78|31.48|31.67|31.37|160
1628642700000|2021-08-11 00:45:00|31.75|31.45|31.93|31.63|31.95|31.65|31.75|31.45|168
1628643000000|2021-08-11 00:50:00|31.92|31.62|31.89|31.59|32.02|31.72|31.89|31.59|179
1628643300000|2021-08-11 00:55:00|31.88|31.58|31.88|31.58|31.9|31.6|31.8|31.5|141
1628643600000|2021-08-11 01:00:00|31.87|31.57|31.74|31.44|31.91|31.61|31.74|31.44|145
1628643900000|2021-08-11 01:05:00|31.75|31.45|31.71|31.41|31.78|31.48|31.71|31.41|133
1628644200000|2021-08-11 01:10:00|31.72|31.42|31.8|31.5|31.84|31.54|31.71|31.41|151
1628644500000|2021-08-11 01:15:00|31.81|31.51|31.95|31.65|31.96|31.66|31.8|31.5|156
1628644800000|2021-08-11 01:20:00|31.96|31.66|31.93|31.63|31.96|31.66|31.86|31.56|84
1628645100000|2021-08-11 01:25:00|31.94|31.64|32.03|31.73|32.07|31.77|31.94|31.64|161
1628645400000|2021-08-11 01:30:00|32.04|31.74|31.95|31.65|32.07|31.77|31.94|31.64|150
1628645700000|2021-08-11 01:35:00|31.96|31.66|31.93|31.63|31.99|31.69|31.86|31.56|137
1628646000000|2021-08-11 01:40:00|31.92|31.62|31.86|31.56|31.94|31.64|31.86|31.56|115
1628646300000|2021-08-11 01:45:00|31.87|31.57|31.86|31.56|31.88|31.58|31.82|31.52|121
1628646600000|2021-08-11 01:50:00|31.87|31.57|32.01|31.71|32.01|31.71|31.86|31.56|126
1628646900000|2021-08-11 01:55:00|32|31.7|32.01|31.71|32.01|31.71|31.93|31.63|132
1628647200000|2021-08-11 02:00:00|32.02|31.72|31.96|31.66|32.07|31.77|31.95|31.65|147
1628647500000|2021-08-11 02:05:00|31.97|31.67|32.01|31.71|32.03|31.73|31.93|31.63|135
1628647800000|2021-08-11 02:10:00|32|31.7|31.98|31.68|32.02|31.72|31.95|31.65|102
1628648100000|2021-08-11 02:15:00|31.99|31.69|31.97|31.67|32.06|31.76|31.97|31.67|136
1628648400000|2021-08-11 02:20:00|31.96|31.66|31.84|31.54|31.96|31.66|31.83|31.53|81
1628648700000|2021-08-11 02:25:00|31.85|31.55|31.84|31.54|31.86|31.56|31.79|31.49|101
1628649000000|2021-08-11 02:30:00|31.83|31.53|31.68|31.38|31.85|31.55|31.66|31.36|119
1628649300000|2021-08-11 02:35:00|31.67|31.37|31.67|31.37|31.69|31.39|31.64|31.34|136
1628649600000|2021-08-11 02:40:00|31.66|31.36|31.59|31.29|31.68|31.38|31.57|31.27|176
1628649900000|2021-08-11 02:45:00|31.6|31.3|31.58|31.28|31.61|31.31|31.49|31.19|174
1628650200000|2021-08-11 02:50:00|31.57|31.27|31.7|31.4|31.7|31.4|31.57|31.27|161
1628650500000|2021-08-11 02:55:00|31.69|31.39|31.74|31.44|31.74|31.44|31.64|31.34|127
1628650800000|2021-08-11 03:00:00|31.73|31.43|31.69|31.39|31.75|31.45|31.67|31.37|86
1628651100000|2021-08-11 03:05:00|31.7|31.4|31.81|31.51|31.82|31.52|31.67|31.37|135
1628651400000|2021-08-11 03:10:00|31.82|31.52|31.97|31.67|31.99|31.69|31.82|31.52|150
1628651700000|2021-08-11 03:15:00|31.98|31.68|32.06|31.76|32.06|31.76|31.97|31.67|93
1628652000000|2021-08-11 03:20:00|32.07|31.77|32.05|31.75|32.07|31.77|32.02|31.72|51
1628652300000|2021-08-11 03:25:00|32.04|31.74|32.04|31.74|32.07|31.77|32.02|31.72|53
1628652600000|2021-08-11 03:30:00|32.05|31.75|32.06|31.76|32.08|31.78|32.05|31.75|86
1628652900000|2021-08-11 03:35:00|32.05|31.75|32.04|31.74|32.08|31.78|32.04|31.74|34
1628653200000|2021-08-11 03:40:00|32.05|31.75|32.04|31.74|32.06|31.76|31.99|31.69|134
1628653500000|2021-08-11 03:45:00|32.05|31.75|32.12|31.82|32.17|31.87|32.03|31.73|158
1628653800000|2021-08-11 03:50:00|32.13|31.83|32.16|31.86|32.17|31.87|32.1|31.8|96
1628654100000|2021-08-11 03:55:00|32.15|31.85|32.35|32.05|32.38|32.08|32.12|31.82|128
1628654400000|2021-08-11 04:00:00|32.36|32.06|32.69|32.39|32.7|32.4|32.35|32.05|236
1628654700000|2021-08-11 04:05:00|32.7|32.4|32.72|32.42|33.02|32.72|32.63|32.33|288
1628655000000|2021-08-11 04:10:00|32.73|32.43|32.64|32.34|32.73|32.43|32.52|32.22|155
1628655300000|2021-08-11 04:15:00|32.65|32.35|32.71|32.41|32.83|32.53|32.6|32.3|126
1628655600000|2021-08-11 04:20:00|32.72|32.42|32.66|32.36|32.79|32.49|32.64|32.34|141
1628655900000|2021-08-11 04:25:00|32.65|32.35|32.77|32.47|32.78|32.48|32.65|32.35|106
1628656200000|2021-08-11 04:30:00|32.78|32.48|32.64|32.34|32.8|32.5|32.61|32.31|109
1628656500000|2021-08-11 04:35:00|32.65|32.35|32.5|32.2|32.65|32.35|32.45|32.15|192
1628656800000|2021-08-11 04:40:00|32.49|32.19|32.55|32.25|32.55|32.25|32.49|32.19|120
1628657100000|2021-08-11 04:45:00|32.54|32.24|32.6|32.3|32.69|32.39|32.54|32.24|189
1628657400000|2021-08-11 04:50:00|32.59|32.29|32.45|32.15|32.61|32.31|32.45|32.15|89
1628657700000|2021-08-11 04:55:00|32.46|32.16|32.44|32.14|32.49|32.19|32.43|32.13|119
1628658000000|2021-08-11 05:00:00|32.45|32.15|32.52|32.22|32.52|32.22|32.45|32.15|128
1628658300000|2021-08-11 05:05:00|32.53|32.23|32.51|32.21|32.55|32.25|32.49|32.19|109
1628658600000|2021-08-11 05:10:00|32.52|32.22|32.63|32.33|32.64|32.34|32.51|32.21|113
1628658900000|2021-08-11 05:15:00|32.64|32.34|32.5|32.2|32.64|32.34|32.5|32.2|93
1628659200000|2021-08-11 05:20:00|32.49|32.19|32.52|32.22|32.56|32.26|32.47|32.17|94
1628659500000|2021-08-11 05:25:00|32.53|32.23|32.51|32.21|32.58|32.28|32.5|32.2|93
1628659800000|2021-08-11 05:30:00|32.52|32.22|32.61|32.31|32.66|32.36|32.52|32.22|122
1628660100000|2021-08-11 05:35:00|32.62|32.32|32.8|32.5|32.8|32.5|32.62|32.32|145
1628660400000|2021-08-11 05:40:00|32.79|32.49|32.72|32.42|32.81|32.51|32.7|32.4|132
1628660700000|2021-08-11 05:45:00|32.73|32.43|32.63|32.33|32.77|32.47|32.6|32.3|143
1628661000000|2021-08-11 05:50:00|32.62|32.32|32.64|32.34|32.69|32.39|32.62|32.32|105
1628661300000|2021-08-11 05:55:00|32.65|32.35|32.7|32.4|32.72|32.42|32.64|32.34|91
1628661600000|2021-08-11 06:00:00|32.69|32.39|32.76|32.46|32.8|32.5|32.69|32.39|151
1628661900000|2021-08-11 06:05:00|32.75|32.45|32.6|32.3|32.75|32.45|32.59|32.29|124
1628662200000|2021-08-11 06:10:00|32.59|32.29|32.75|32.45|32.76|32.46|32.59|32.29|165
1628662500000|2021-08-11 06:15:00|32.76|32.46|32.81|32.51|32.82|32.52|32.69|32.39|155
1628662800000|2021-08-11 06:20:00|32.8|32.5|32.93|32.63|32.94|32.64|32.8|32.5|154
1628663100000|2021-08-11 06:25:00|32.94|32.64|33.02|32.72|33.05|32.75|32.91|32.61|228
1628663400000|2021-08-11 06:30:00|33.03|32.73|33.02|32.72|33.06|32.76|33.01|32.71|125
1628663700000|2021-08-11 06:35:00|33.01|32.71|32.82|32.52|33.03|32.73|32.82|32.52|194
1628664000000|2021-08-11 06:40:00|32.83|32.53|32.56|32.26|32.83|32.53|32.46|32.16|192
1628664300000|2021-08-11 06:45:00|32.57|32.27|32.59|32.29|32.62|32.32|32.46|32.16|199
1628664600000|2021-08-11 06:50:00|32.6|32.3|32.82|32.52|32.83|32.53|32.6|32.3|210
1628664900000|2021-08-11 06:55:00|32.83|32.53|32.66|32.36|32.83|32.53|32.63|32.33|233
1628665200000|2021-08-11 07:00:00|32.67|32.37|32.84|32.54|32.85|32.55|32.66|32.36|181
1628665500000|2021-08-11 07:05:00|32.85|32.55|32.91|32.61|32.96|32.66|32.83|32.53|217
1628665800000|2021-08-11 07:10:00|32.9|32.6|32.79|32.49|32.93|32.63|32.77|32.47|143
1628666100000|2021-08-11 07:15:00|32.8|32.5|32.75|32.45|32.82|32.52|32.7|32.4|196
1628666400000|2021-08-11 07:20:00|32.74|32.44|32.7|32.4|32.78|32.48|32.69|32.39|131
1628666700000|2021-08-11 07:25:00|32.71|32.41|32.88|32.58|32.88|32.58|32.69|32.39|137
1628667000000|2021-08-11 07:30:00|32.87|32.57|32.79|32.49|32.89|32.59|32.77|32.47|90
1628667300000|2021-08-11 07:35:00|32.8|32.5|32.77|32.47|32.82|32.52|32.76|32.46|94
1628667600000|2021-08-11 07:40:00|32.76|32.46|32.7|32.4|32.76|32.46|32.67|32.37|119
1628667900000|2021-08-11 07:45:00|32.71|32.41|32.69|32.39|32.81|32.51|32.69|32.39|123
1628668200000|2021-08-11 07:50:00|32.7|32.4|32.7|32.4|32.71|32.41|32.57|32.27|155
1628668500000|2021-08-11 07:55:00|32.71|32.41|32.75|32.45|32.8|32.5|32.7|32.4|135
1628668800000|2021-08-11 08:00:00|32.76|32.46|32.79|32.49|32.88|32.58|32.74|32.44|174
1628669100000|2021-08-11 08:05:00|32.78|32.48|32.6|32.3|32.81|32.51|32.6|32.3|163
1628669400000|2021-08-11 08:10:00|32.59|32.29|32.49|32.19|32.61|32.31|32.47|32.17|184
1628669700000|2021-08-11 08:15:00|32.48|32.18|32.39|32.09|32.55|32.25|32.38|32.08|146
1628670000000|2021-08-11 08:20:00|32.4|32.1|32.3|32|32.42|32.12|32.29|31.99|201
1628670300000|2021-08-11 08:25:00|32.31|32.01|32.43|32.13|32.46|32.16|32.3|32|170
1628670600000|2021-08-11 08:30:00|32.44|32.14|32.28|31.98|32.46|32.16|32.27|31.97|99
1628670900000|2021-08-11 08:35:00|32.29|31.99|32.4|32.1|32.45|32.15|32.29|31.99|169
1628671200000|2021-08-11 08:40:00|32.41|32.11|32.44|32.14|32.46|32.16|32.38|32.08|125
1628671500000|2021-08-11 08:45:00|32.45|32.15|32.48|32.18|32.53|32.23|32.41|32.11|111
1628671800000|2021-08-11 08:50:00|32.49|32.19|32.6|32.3|32.6|32.3|32.47|32.17|127
1628672100000|2021-08-11 08:55:00|32.62|32.32|32.6|32.3|32.63|32.33|32.58|32.28|127
1628672400000|2021-08-11 09:00:00|32.61|32.31|32.77|32.47|32.78|32.48|32.61|32.31|141
1628672700000|2021-08-11 09:05:00|32.78|32.48|32.65|32.35|32.78|32.48|32.61|32.31|157
1628673000000|2021-08-11 09:10:00|32.64|32.34|32.46|32.16|32.65|32.35|32.46|32.16|106
1628673300000|2021-08-11 09:15:00|32.47|32.17|32.47|32.17|32.53|32.23|32.42|32.12|125
1628673600000|2021-08-11 09:20:00|32.46|32.16|32.56|32.26|32.56|32.26|32.45|32.15|152
1628673900000|2021-08-11 09:25:00|32.55|32.25|32.55|32.25|32.66|32.36|32.5|32.2|146
1628674200000|2021-08-11 09:30:00|32.56|32.26|32.54|32.24|32.57|32.27|32.49|32.19|93
1628674500000|2021-08-11 09:35:00|32.55|32.25|32.72|32.42|32.72|32.42|32.54|32.24|143
1628674800000|2021-08-11 09:40:00|32.71|32.41|32.72|32.42|32.75|32.45|32.68|32.38|127
1628675100000|2021-08-11 09:45:00|32.71|32.41|32.7|32.4|32.75|32.45|32.65|32.35|141
1628675400000|2021-08-11 09:50:00|32.69|32.39|32.71|32.41|32.75|32.45|32.66|32.36|159
1628675700000|2021-08-11 09:55:00|32.72|32.42|32.69|32.39|32.75|32.45|32.68|32.38|126
1628676000000|2021-08-11 10:00:00|32.68|32.38|32.74|32.44|32.77|32.47|32.68|32.38|101
1628676300000|2021-08-11 10:05:00|32.73|32.43|32.66|32.36|32.73|32.43|32.63|32.33|92
1628676600000|2021-08-11 10:10:00|32.65|32.35|32.68|32.38|32.71|32.41|32.58|32.28|112
1628676900000|2021-08-11 10:15:00|32.69|32.39|32.74|32.44|32.76|32.46|32.67|32.37|120
1628677200000|2021-08-11 10:20:00|32.75|32.45|32.88|32.58|32.91|32.61|32.74|32.44|208
1628677500000|2021-08-11 10:25:00|32.87|32.57|32.53|32.23|32.88|32.58|32.47|32.17|203
1628677800000|2021-08-11 10:30:00|32.54|32.24|32.57|32.27|32.58|32.28|32.41|32.11|214
1628678100000|2021-08-11 10:35:00|32.58|32.28|32.43|32.13|32.61|32.31|32.43|32.13|174
1628678400000|2021-08-11 10:40:00|32.44|32.14|32.45|32.15|32.55|32.25|32.39|32.09|152
1628678700000|2021-08-11 10:45:00|32.44|32.14|32.58|32.28|32.58|32.28|32.41|32.11|133
1628679000000|2021-08-11 10:50:00|32.59|32.29|32.63|32.33|32.67|32.37|32.53|32.23|162
1628679300000|2021-08-11 10:55:00|32.64|32.34|32.54|32.24|32.64|32.34|32.51|32.21|151
1628679600000|2021-08-11 11:00:00|32.55|32.25|32.65|32.35|32.65|32.35|32.49|32.19|166
1628679900000|2021-08-11 11:05:00|32.64|32.34|32.71|32.41|32.72|32.42|32.62|32.32|163
1628680200000|2021-08-11 11:10:00|32.72|32.42|32.75|32.45|32.76|32.46|32.64|32.34|149
1628680500000|2021-08-11 11:15:00|32.76|32.46|32.82|32.52|32.84|32.54|32.74|32.44|145
1628680800000|2021-08-11 11:20:00|32.83|32.53|32.75|32.45|32.85|32.55|32.72|32.42|131
1628681100000|2021-08-11 11:25:00|32.74|32.44|32.73|32.43|32.76|32.46|32.7|32.4|104
1628681400000|2021-08-11 11:30:00|32.72|32.42|32.73|32.43|32.74|32.44|32.7|32.4|117
1628681700000|2021-08-11 11:35:00|32.74|32.44|32.59|32.29|32.74|32.44|32.56|32.26|135
1628682000000|2021-08-11 11:40:00|32.58|32.28|32.6|32.3|32.61|32.31|32.54|32.24|178
1628682300000|2021-08-11 11:45:00|32.61|32.31|32.52|32.22|32.61|32.31|32.52|32.22|148
1628682600000|2021-08-11 11:50:00|32.51|32.21|32.39|32.09|32.52|32.22|32.37|32.07|158
1628682900000|2021-08-11 11:55:00|32.38|32.08|32.33|32.03|32.41|32.11|32.33|32.03|144
1628683200000|2021-08-11 12:00:00|32.34|32.04|32.3|32|32.43|32.13|32.29|31.99|154
1628683500000|2021-08-11 12:05:00|32.31|32.01|32.33|32.03|32.39|32.09|32.29|31.99|176
1628683800000|2021-08-11 12:10:00|32.34|32.04|32.36|32.06|32.38|32.08|32.29|31.99|139
1628684100000|2021-08-11 12:15:00|32.35|32.05|32.5|32.2|32.5|32.2|32.35|32.05|152
1628684400000|2021-08-11 12:20:00|32.49|32.19|32.4|32.1|32.5|32.2|32.37|32.07|102
1628684700000|2021-08-11 12:25:00|32.39|32.09|32.29|31.99|32.39|32.09|32.19|31.89|132
1628685000000|2021-08-11 12:30:00|32.3|32|32.52|32.22|32.52|32.22|32.29|31.99|171
1628685300000|2021-08-11 12:35:00|32.51|32.21|32.49|32.19|32.59|32.29|32.48|32.18|158
1628685600000|2021-08-11 12:40:00|32.48|32.18|32.48|32.18|32.54|32.24|32.45|32.15|158
1628685900000|2021-08-11 12:45:00|32.47|32.17|32.55|32.25|32.55|32.25|32.47|32.17|95
1628686200000|2021-08-11 12:50:00|32.54|32.24|32.59|32.29|32.59|32.29|32.52|32.22|91
1628686500000|2021-08-11 12:55:00|32.58|32.28|32.61|32.31|32.62|32.32|32.56|32.26|112
1628686800000|2021-08-11 13:00:00|32.6|32.3|32.67|32.37|32.69|32.39|32.43|32.13|152
1628687100000|2021-08-11 13:05:00|32.68|32.38|32.73|32.43|32.73|32.43|32.6|32.3|169
1628687400000|2021-08-11 13:10:00|32.72|32.42|32.83|32.53|32.84|32.54|32.72|32.42|112
1628687700000|2021-08-11 13:15:00|32.82|32.52|32.93|32.63|32.94|32.64|32.82|32.52|116
1628688000000|2021-08-11 13:20:00|32.92|32.62|33|32.7|33.01|32.71|32.91|32.61|139
1628688300000|2021-08-11 13:25:00|32.99|32.69|33.02|32.72|33.03|32.73|32.85|32.55|166
1628688600000|2021-08-11 13:30:00|33.03|32.73|32.92|32.62|33.03|32.73|32.86|32.56|200
1628688900000|2021-08-11 13:35:00|32.93|32.63|32.95|32.65|32.97|32.67|32.88|32.58|171
1628689200000|2021-08-11 13:40:00|32.96|32.66|33.01|32.71|33.01|32.71|32.9|32.6|138
1628689500000|2021-08-11 13:45:00|33|32.7|33.11|32.81|33.16|32.86|32.98|32.68|225
1628689800000|2021-08-11 13:50:00|33.12|32.82|32.85|32.55|33.12|32.82|32.8|32.5|230
1628690100000|2021-08-11 13:55:00|32.84|32.54|33|32.7|33.04|32.74|32.84|32.54|212
1628690400000|2021-08-11 14:00:00|32.99|32.69|32.9|32.6|33.02|32.72|32.89|32.59|113
1628690700000|2021-08-11 14:05:00|32.91|32.61|32.96|32.66|32.97|32.67|32.86|32.56|138
1628691000000|2021-08-11 14:10:00|32.97|32.67|33.13|32.83|33.15|32.85|32.96|32.66|155
1628691300000|2021-08-11 14:15:00|33.12|32.82|33.37|33.07|33.4|33.1|33.11|32.81|230
1628691600000|2021-08-11 14:20:00|33.36|33.06|33.28|32.98|33.43|33.13|33.25|32.95|223
1628691900000|2021-08-11 14:25:00|33.29|32.99|33.36|33.06|33.38|33.08|33.21|32.91|171
1628692200000|2021-08-11 14:30:00|33.35|33.05|33.31|33.01|33.37|33.07|33.24|32.94|131
1628692500000|2021-08-11 14:35:00|33.32|33.02|33.31|33.01|33.34|33.04|33.22|32.92|159
1628692800000|2021-08-11 14:40:00|33.32|33.02|33.32|33.02|33.43|33.13|33.3|33|182
1628693100000|2021-08-11 14:45:00|33.33|33.03|33.47|33.17|33.53|33.23|33.28|32.98|270
1628693400000|2021-08-11 14:50:00|33.48|33.18|33.39|33.09|33.5|33.2|33.38|33.08|159
1628693700000|2021-08-11 14:55:00|33.38|33.08|33.42|33.12|33.46|33.16|33.32|33.02|184
1628694000000|2021-08-11 15:00:00|33.43|33.13|33.23|32.93|33.48|33.18|33.2|32.9|246
1628694300000|2021-08-11 15:05:00|33.24|32.94|33.34|33.04|33.35|33.05|33.24|32.94|168
1628694600000|2021-08-11 15:10:00|33.33|33.03|33.45|33.15|33.49|33.19|33.33|33.03|207
1628694900000|2021-08-11 15:15:00|33.46|33.16|33.46|33.16|33.51|33.21|33.36|33.06|193
1628695200000|2021-08-11 15:20:00|33.45|33.15|33.96|33.66|33.96|33.66|33.43|33.13|248
1628695500000|2021-08-11 15:25:00|33.95|33.65|34|33.7|34.04|33.74|33.89|33.59|223
1628695800000|2021-08-11 15:30:00|34.01|33.71|33.6|33.3|34.03|33.73|33.59|33.29|292
1628696100000|2021-08-11 15:35:00|33.61|33.31|33.69|33.39|33.76|33.46|33.6|33.3|215
1628696400000|2021-08-11 15:40:00|33.68|33.38|33.71|33.41|33.72|33.42|33.67|33.37|129
1628696700000|2021-08-11 15:45:00|33.7|33.4|33.5|33.2|33.76|33.46|33.49|33.19|156
1628697000000|2021-08-11 15:50:00|33.51|33.21|33.38|33.08|33.51|33.21|33.37|33.07|209
1628697300000|2021-08-11 15:55:00|33.37|33.07|33.29|32.99|33.4|33.1|33.26|32.96|252
1628697600000|2021-08-11 16:00:00|33.3|33|33.15|32.85|33.42|33.12|33.15|32.85|185
1628697900000|2021-08-11 16:05:00|33.16|32.86|33.05|32.75|33.24|32.94|33|32.7|270
1628698200000|2021-08-11 16:10:00|33.07|32.77|33.18|32.88|33.2|32.9|33.06|32.76|152
1628698500000|2021-08-11 16:15:00|33.17|32.87|33.49|33.19|33.49|33.19|33.17|32.87|187
1628698800000|2021-08-11 16:20:00|33.48|33.18|33.68|33.38|33.68|33.38|33.42|33.12|249
1628699100000|2021-08-11 16:25:00|33.67|33.37|33.59|33.29|33.68|33.38|33.48|33.18|255
1628699400000|2021-08-11 16:30:00|33.6|33.3|33.59|33.29|33.85|33.55|33.58|33.28|264
1628699700000|2021-08-11 16:35:00|33.58|33.28|33.73|33.43|33.74|33.44|33.56|33.26|214
1628700000000|2021-08-11 16:40:00|33.72|33.42|33.7|33.4|33.73|33.43|33.64|33.34|144
1628700300000|2021-08-11 16:45:00|33.71|33.41|33.89|33.59|33.92|33.62|33.7|33.4|239
1628700600000|2021-08-11 16:50:00|33.88|33.58|33.65|33.35|33.88|33.58|33.58|33.28|214
1628700900000|2021-08-11 16:55:00|33.64|33.34|33.73|33.43|33.81|33.51|33.64|33.34|158
1628701200000|2021-08-11 17:00:00|33.74|33.44|33.76|33.46|33.81|33.51|33.62|33.32|167
1628701500000|2021-08-11 17:05:00|33.75|33.45|33.93|33.63|33.94|33.64|33.74|33.44|149
1628701800000|2021-08-11 17:10:00|33.94|33.64|33.89|33.59|33.95|33.65|33.84|33.54|183
1628702100000|2021-08-11 17:15:00|33.88|33.58|34.27|33.97|34.27|33.97|33.88|33.58|259
1628702400000|2021-08-11 17:20:00|34.28|33.98|34.48|34.18|34.52|34.22|34.12|33.82|257
1628702700000|2021-08-11 17:25:00|34.47|34.17|34.33|34.03|34.59|34.29|34.21|33.91|303
1628703000000|2021-08-11 17:30:00|34.32|34.02|34.4|34.1|34.43|34.13|34.2|33.9|195
1628703300000|2021-08-11 17:35:00|34.39|34.09|34.38|34.08|34.43|34.13|34.21|33.91|195
1628703600000|2021-08-11 17:40:00|34.39|34.09|34.54|34.24|34.55|34.25|34.36|34.06|218
1628703900000|2021-08-11 17:45:00|34.55|34.25|34.35|34.05|34.73|34.43|34.34|34.04|239
1628704200000|2021-08-11 17:50:00|34.36|34.06|34.35|34.05|34.43|34.13|34.32|34.02|188
1628704500000|2021-08-11 17:55:00|34.34|34.04|34.3|34|34.45|34.15|34.26|33.96|226
1628704800000|2021-08-11 18:00:00|34.31|34.01|34.44|34.14|34.47|34.17|34.23|33.93|232
1628705100000|2021-08-11 18:05:00|34.43|34.13|34.53|34.23|34.58|34.28|34.43|34.13|218
1628705400000|2021-08-11 18:10:00|34.52|34.22|34.34|34.04|34.55|34.25|34.33|34.03|149
1628705700000|2021-08-11 18:15:00|34.33|34.03|34.17|33.87|34.34|34.04|34.16|33.86|153
1628706000000|2021-08-11 18:20:00|34.16|33.86|34.1|33.8|34.17|33.87|34.05|33.75|155
1628706300000|2021-08-11 18:25:00|34.09|33.79|34.22|33.92|34.22|33.92|34.09|33.79|163
1628706600000|2021-08-11 18:30:00|34.21|33.91|34.18|33.88|34.23|33.93|34.1|33.8|170
1628706900000|2021-08-11 18:35:00|34.17|33.87|34.06|33.76|34.18|33.88|34.03|33.73|114
1628707200000|2021-08-11 18:40:00|34.05|33.75|34.15|33.85|34.24|33.94|34.05|33.75|166
1628707500000|2021-08-11 18:45:00|34.14|33.84|34.16|33.86|34.25|33.95|34.11|33.81|141
1628707800000|2021-08-11 18:50:00|34.17|33.87|34.04|33.74|34.22|33.92|34.03|33.73|138
1628708100000|2021-08-11 18:55:00|34.03|33.73|34.13|33.83|34.18|33.88|34|33.7|177
1628708400000|2021-08-11 19:00:00|34.12|33.82|34.23|33.93|34.26|33.96|34.05|33.75|148
1628708700000|2021-08-11 19:05:00|34.24|33.94|34.23|33.93|34.26|33.96|34.18|33.88|121
1628709000000|2021-08-11 19:10:00|34.24|33.94|34.27|33.97|34.29|33.99|34.21|33.91|112
1628709300000|2021-08-11 19:15:00|34.28|33.98|34.24|33.94|34.28|33.98|34.17|33.87|100
1628709600000|2021-08-11 19:20:00|34.23|33.93|34.2|33.9|34.24|33.94|34.19|33.89|99
1628709900000|2021-08-11 19:25:00|34.19|33.89|34.33|34.03|34.33|34.03|34.13|33.83|130
1628710200000|2021-08-11 19:30:00|34.34|34.04|34.46|34.16|34.46|34.16|34.25|33.95|164
1628710500000|2021-08-11 19:35:00|34.47|34.17|34.64|34.34|34.65|34.35|34.46|34.16|151
1628710800000|2021-08-11 19:40:00|34.63|34.33|34.74|34.44|34.75|34.45|34.52|34.22|184
1628711100000|2021-08-11 19:45:00|34.75|34.45|34.8|34.5|34.81|34.51|34.66|34.36|222
1628711400000|2021-08-11 19:50:00|34.79|34.49|34.99|34.69|35.1|34.8|34.76|34.46|333
1628711700000|2021-08-11 19:55:00|35|34.7|35.29|34.99|35.38|35.08|34.98|34.68|357
1628712000000|2021-08-11 20:00:00|35.28|34.98|34.81|34.51|35.29|34.99|34.77|34.47|362
1628712300000|2021-08-11 20:05:00|34.8|34.5|34.89|34.59|34.96|34.66|34.77|34.47|254
1628712600000|2021-08-11 20:10:00|34.88|34.58|35.07|34.77|35.09|34.79|34.86|34.56|296
1628712900000|2021-08-11 20:15:00|35.08|34.78|34.92|34.62|35.15|34.85|34.9|34.6|231
1628713200000|2021-08-11 20:20:00|34.93|34.63|35.11|34.81|35.11|34.81|34.91|34.61|233
1628713500000|2021-08-11 20:25:00|35.12|34.82|35.19|34.89|35.38|35.08|35.11|34.81|227
1628713800000|2021-08-11 20:30:00|35.18|34.88|35|34.7|35.18|34.88|34.98|34.68|217
1628714100000|2021-08-11 20:35:00|35.01|34.71|34.94|34.64|35.02|34.72|34.9|34.6|178
1628714400000|2021-08-11 20:40:00|34.95|34.65|34.95|34.65|34.98|34.68|34.88|34.58|154
1628714700000|2021-08-11 20:45:00|34.96|34.66|34.65|34.35|34.96|34.66|34.65|34.35|191
1628715000000|2021-08-11 20:50:00|34.66|34.36|34.67|34.37|34.77|34.47|34.64|34.34|244
1628715300000|2021-08-11 20:55:00|34.68|34.38|34.74|34.44|34.76|34.46|34.65|34.35|195
1628715600000|2021-08-11 21:00:00|34.75|34.45|34.31|34.01|34.75|34.45|34.3|34|208
1628715900000|2021-08-11 21:05:00|34.3|34|34.23|33.93|34.33|34.03|33.82|33.52|307
1628716200000|2021-08-11 21:10:00|34.22|33.92|34.1|33.8|34.25|33.95|34|33.7|267
1628716500000|2021-08-11 21:15:00|34.11|33.81|33.91|33.61|34.14|33.84|33.74|33.44|243
1628716800000|2021-08-11 21:20:00|33.92|33.62|33.95|33.65|33.99|33.69|33.91|33.61|130
1628717100000|2021-08-11 21:25:00|33.96|33.66|34.1|33.8|34.1|33.8|33.94|33.64|134
1628717400000|2021-08-11 21:30:00|34.11|33.81|34.34|34.04|34.35|34.05|34.05|33.75|134
1628717700000|2021-08-11 21:35:00|34.33|34.03|34.39|34.09|34.39|34.09|34.28|33.98|101
1628718000000|2021-08-11 21:40:00|34.38|34.08|34.41|34.11|34.45|34.15|34.38|34.08|128
1628718300000|2021-08-11 21:45:00|34.4|34.1|34.42|34.12|34.49|34.19|34.36|34.06|131
1628718600000|2021-08-11 21:50:00|34.41|34.11|34.38|34.08|34.42|34.12|34.07|33.77|200
1628718900000|2021-08-11 21:55:00|34.39|34.09|34.52|34.22|34.54|34.24|34.38|34.08|204
1628719200000|2021-08-11 22:00:00|34.51|34.21|34.38|34.08|34.53|34.23|34.35|34.05|213
1628719500000|2021-08-11 22:05:00|34.39|34.09|34.11|33.81|34.41|34.11|34.11|33.81|246
1628719800000|2021-08-11 22:10:00|34.1|33.8|34.04|33.74|34.18|33.88|33.98|33.68|241
1628720100000|2021-08-11 22:15:00|34.03|33.73|33.89|33.59|34.06|33.76|33.88|33.58|294
1628720400000|2021-08-11 22:20:00|33.88|33.58|33.8|33.5|33.93|33.63|33.6|33.3|282
1628720700000|2021-08-11 22:25:00|33.79|33.49|33.53|33.23|33.83|33.53|33.3|33|297
1628721000000|2021-08-11 22:30:00|33.52|33.22|33.66|33.36|33.68|33.38|33.45|33.15|267
1628721300000|2021-08-11 22:35:00|33.65|33.35|33.4|33.1|33.65|33.35|33.39|33.09|205
1628721600000|2021-08-11 22:40:00|33.41|33.11|33.53|33.23|33.69|33.39|33.39|33.09|248
1628721900000|2021-08-11 22:45:00|33.52|33.22|33.46|33.16|33.65|33.35|33.44|33.14|287
1628722200000|2021-08-11 22:50:00|33.47|33.17|33.38|33.08|33.48|33.18|33.31|33.01|240
1628722500000|2021-08-11 22:55:00|33.39|33.09|33.62|33.32|33.62|33.32|33.37|33.07|203
1628722800000|2021-08-11 23:00:00|33.61|33.31|33.71|33.41|33.89|33.59|33.57|33.27|239
1628723100000|2021-08-11 23:05:00|33.72|33.42|33.85|33.55|33.9|33.6|33.69|33.39|265
1628723400000|2021-08-11 23:10:00|33.84|33.54|33.66|33.36|33.84|33.54|33.64|33.34|205
1628723700000|2021-08-11 23:15:00|33.65|33.35|33.68|33.38|33.7|33.4|33.5|33.2|225
1628724000000|2021-08-11 23:20:00|33.67|33.37|33.55|33.25|33.74|33.44|33.52|33.22|231
1628724300000|2021-08-11 23:25:00|33.56|33.26|33.6|33.3|33.7|33.4|33.53|33.23|202
1628724600000|2021-08-11 23:30:00|33.59|33.29|33.68|33.38|33.75|33.45|33.55|33.25|254
1628724900000|2021-08-11 23:35:00|33.69|33.39|33.8|33.5|33.92|33.62|33.69|33.39|200
1628725200000|2021-08-11 23:40:00|33.81|33.51|33.89|33.59|33.93|33.63|33.75|33.45|237
1628725500000|2021-08-11 23:45:00|33.88|33.58|33.92|33.62|33.92|33.62|33.73|33.43|212
1628725800000|2021-08-11 23:50:00|33.91|33.61|34.09|33.79|34.1|33.8|33.9|33.6|179
1628726100000|2021-08-11 23:55:00|34.1|33.8|33.89|33.59|34.1|33.8|33.89|33.59|171
1628726400000|2021-08-12 00:00:00|33.88|33.58|34.15|33.85|34.33|34.03|33.76|33.46|304
1628726700000|2021-08-12 00:05:00|34.14|33.84|34.31|34.01|34.31|34.01|33.97|33.67|258
1628727000000|2021-08-12 00:10:00|34.3|34|34.63|34.33|34.64|34.34|34.29|33.99|250
1628727300000|2021-08-12 00:15:00|34.62|34.32|34.55|34.25|34.62|34.32|34.34|34.04|237
1628727600000|2021-08-12 00:20:00|34.54|34.24|34.64|34.34|34.65|34.35|34.48|34.18|224
1628727900000|2021-08-12 00:25:00|34.65|34.35|34.56|34.26|34.65|34.35|34.5|34.2|233
1628728200000|2021-08-12 00:30:00|34.55|34.25|34.26|33.96|34.55|34.25|34.1|33.8|257
1628728500000|2021-08-12 00:35:00|34.25|33.95|34.29|33.99|34.33|34.03|34.14|33.84|241
1628728800000|2021-08-12 00:40:00|34.3|34|34.51|34.21|34.52|34.22|34.26|33.96|221
1628729100000|2021-08-12 00:45:00|34.5|34.2|34.53|34.23|34.63|34.33|34.35|34.05|225
1628729400000|2021-08-12 00:50:00|34.52|34.22|34.51|34.21|34.54|34.24|34.44|34.14|180
1628729700000|2021-08-12 00:55:00|34.52|34.22|34.65|34.35|34.71|34.41|34.5|34.2|204
1628730000000|2021-08-12 01:00:00|34.64|34.34|34.43|34.13|34.64|34.34|34.42|34.12|177
1628730300000|2021-08-12 01:05:00|34.42|34.12|34.57|34.27|34.59|34.29|34.36|34.06|170
1628730600000|2021-08-12 01:10:00|34.56|34.26|34.65|34.35|34.67|34.37|34.53|34.23|213
1628730900000|2021-08-12 01:15:00|34.63|34.33|34.77|34.47|34.79|34.49|34.58|34.28|164
1628731200000|2021-08-12 01:20:00|34.76|34.46|34.95|34.65|34.98|34.68|34.74|34.44|214
1628731500000|2021-08-12 01:25:00|34.94|34.64|34.88|34.58|34.96|34.66|34.84|34.54|180
1628731800000|2021-08-12 01:30:00|34.89|34.59|35.04|34.74|35.09|34.79|34.89|34.59|236
1628732100000|2021-08-12 01:35:00|35.02|34.72|35.01|34.71|35.03|34.73|34.93|34.63|180
1628732400000|2021-08-12 01:40:00|35.02|34.72|34.9|34.6|35.02|34.72|34.89|34.59|106
1628732700000|2021-08-12 01:45:00|34.89|34.59|34.96|34.66|34.97|34.67|34.82|34.52|187
1628733000000|2021-08-12 01:50:00|34.97|34.67|35.12|34.82|35.16|34.86|34.9|34.6|237
1628733300000|2021-08-12 01:55:00|35.11|34.81|35.21|34.91|35.22|34.92|35.05|34.75|189
1628733600000|2021-08-12 02:00:00|35.2|34.9|35.11|34.81|35.21|34.91|35.01|34.71|231
1628733900000|2021-08-12 02:05:00|35.1|34.8|35.17|34.87|35.19|34.89|35|34.7|199
1628734200000|2021-08-12 02:10:00|35.16|34.86|35.32|35.02|35.37|35.07|35.14|34.84|174
1628734500000|2021-08-12 02:15:00|35.33|35.03|35.09|34.79|35.34|35.04|35.09|34.79|204
1628734800000|2021-08-12 02:20:00|35.08|34.78|35.26|34.96|35.26|34.96|35.08|34.78|179
1628735100000|2021-08-12 02:25:00|35.25|34.95|35.31|35.01|35.43|35.13|35.25|34.95|196
1628735400000|2021-08-12 02:30:00|35.32|35.02|35.13|34.83|35.34|35.04|35.13|34.83|191
1628735700000|2021-08-12 02:35:00|35.14|34.84|35.2|34.9|35.25|34.95|35.13|34.83|147
1628736000000|2021-08-12 02:40:00|35.21|34.91|35.23|34.93|35.32|35.02|35.2|34.9|192
1628736300000|2021-08-12 02:45:00|35.22|34.92|35.09|34.79|35.22|34.92|35.06|34.76|201
1628736600000|2021-08-12 02:50:00|35.1|34.8|35.19|34.89|35.19|34.89|35.1|34.8|117
1628736900000|2021-08-12 02:55:00|35.18|34.88|35.17|34.87|35.21|34.91|35.13|34.83|140
1628737200000|2021-08-12 03:00:00|35.18|34.88|34.92|34.62|35.18|34.88|34.91|34.61|157
1628737500000|2021-08-12 03:05:00|34.93|34.63|34.98|34.68|35.04|34.74|34.92|34.62|158
1628737800000|2021-08-12 03:10:00|34.99|34.69|35|34.7|35.08|34.78|34.97|34.67|157
1628738100000|2021-08-12 03:15:00|35.01|34.71|34.79|34.49|35.06|34.76|34.79|34.49|178
1628738400000|2021-08-12 03:20:00|34.8|34.5|34.85|34.55|34.87|34.57|34.79|34.49|168
1628738700000|2021-08-12 03:25:00|34.86|34.56|34.87|34.57|34.92|34.62|34.81|34.51|107
1628739000000|2021-08-12 03:30:00|34.88|34.58|34.9|34.6|34.92|34.62|34.84|34.54|121
1628739300000|2021-08-12 03:35:00|34.91|34.61|34.89|34.59|35.01|34.71|34.87|34.57|157
1628739600000|2021-08-12 03:40:00|34.88|34.58|34.93|34.63|34.93|34.63|34.83|34.53|154
1628739900000|2021-08-12 03:45:00|34.94|34.64|34.92|34.62|34.99|34.69|34.91|34.61|181
1628740200000|2021-08-12 03:50:00|34.91|34.61|34.63|34.33|34.92|34.62|34.61|34.31|201
1628740500000|2021-08-12 03:55:00|34.64|34.34|34.67|34.37|34.75|34.45|34.63|34.33|155
1628740800000|2021-08-12 04:00:00|34.68|34.38|34.96|34.66|34.96|34.66|34.66|34.36|153
1628741100000|2021-08-12 04:05:00|34.97|34.67|35.38|35.08|35.42|35.12|34.96|34.66|220
1628741400000|2021-08-12 04:10:00|35.39|35.09|35.16|34.86|35.45|35.15|35.16|34.86|189
1628741700000|2021-08-12 04:15:00|35.17|34.87|34.72|34.42|35.17|34.87|34.72|34.42|235
1628742000000|2021-08-12 04:20:00|34.71|34.41|34.81|34.51|34.81|34.51|34.57|34.27|237
1628742300000|2021-08-12 04:25:00|34.8|34.5|34.64|34.34|34.81|34.51|34.57|34.27|267
1628742600000|2021-08-12 04:30:00|34.65|34.35|34.62|34.32|34.73|34.43|34.58|34.28|234
1628742900000|2021-08-12 04:35:00|34.63|34.33|34.64|34.34|34.67|34.37|34.61|34.31|188
1628743200000|2021-08-12 04:40:00|34.65|34.35|34.66|34.36|34.71|34.41|34.61|34.31|157
1628743500000|2021-08-12 04:45:00|34.67|34.37|34.56|34.26|34.69|34.39|34.43|34.13|216
1628743800000|2021-08-12 04:50:00|34.55|34.25|34.42|34.12|34.55|34.25|34.4|34.1|178
1628744100000|2021-08-12 04:55:00|34.41|34.11|34.3|34|34.45|34.15|34.26|33.96|206
1628744400000|2021-08-12 05:00:00|34.31|34.01|34.33|34.03|34.41|34.11|34.22|33.92|183
1628744700000|2021-08-12 05:05:00|34.32|34.02|34.03|33.73|34.33|34.03|34.03|33.73|195
1628745000000|2021-08-12 05:10:00|34.04|33.74|33.89|33.59|34.05|33.75|33.81|33.51|246
1628745300000|2021-08-12 05:15:00|33.9|33.6|33.94|33.64|34.18|33.88|33.89|33.59|252
1628745600000|2021-08-12 05:20:00|33.93|33.63|33.48|33.18|33.97|33.67|33.43|33.13|273
1628745900000|2021-08-12 05:25:00|33.49|33.19|33.12|32.82|33.52|33.22|32.51|32.21|510
1628746200000|2021-08-12 05:30:00|33.13|32.83|33|32.7|33.17|32.87|32.51|32.21|460
1628746500000|2021-08-12 05:35:00|32.99|32.69|33.24|32.94|33.25|32.95|32.74|32.44|362
1628746800000|2021-08-12 05:40:00|33.25|32.95|33.31|33.01|33.51|33.21|33.22|32.92|310
1628747100000|2021-08-12 05:45:00|33.32|33.02|33.29|32.99|33.32|33.02|32.83|32.53|337
1628747400000|2021-08-12 05:50:00|33.3|33|33.49|33.19|33.57|33.27|33.17|32.87|301
1628747700000|2021-08-12 05:55:00|33.48|33.18|33.47|33.17|33.67|33.37|33.45|33.15|243
1628748000000|2021-08-12 06:00:00|33.46|33.16|33.57|33.27|33.61|33.31|33.29|32.99|331
1628748300000|2021-08-12 06:05:00|33.56|33.26|33.41|33.11|33.6|33.3|33.39|33.09|230
1628748600000|2021-08-12 06:10:00|33.4|33.1|33.05|32.75|33.4|33.1|33|32.7|308
1628748900000|2021-08-12 06:15:00|33.06|32.76|33.03|32.73|33.17|32.87|32.83|32.53|316
1628749200000|2021-08-12 06:20:00|33.02|32.72|33.26|32.96|33.37|33.07|33.01|32.71|283
1628749500000|2021-08-12 06:25:00|33.28|32.98|33.13|32.83|33.3|33|33.03|32.73|196
1628749800000|2021-08-12 06:30:00|33.14|32.84|32.78|32.48|33.15|32.85|32.71|32.41|277
1628750100000|2021-08-12 06:35:00|32.77|32.47|32.76|32.46|32.99|32.69|32.7|32.4|312
1628750400000|2021-08-12 06:40:00|32.77|32.47|33.24|32.94|33.24|32.94|32.77|32.47|247
1628750700000|2021-08-12 06:45:00|33.23|32.93|33.22|32.92|33.26|32.96|33.1|32.8|264
1628751000000|2021-08-12 06:50:00|33.23|32.93|33.2|32.9|33.23|32.93|32.97|32.67|275
1628751300000|2021-08-12 06:55:00|33.21|32.91|33.48|33.18|33.54|33.24|33.11|32.81|256
1628751600000|2021-08-12 07:00:00|33.47|33.17|33.46|33.16|33.5|33.2|33.25|32.95|257
1628751900000|2021-08-12 07:05:00|33.47|33.17|33.66|33.36|33.67|33.37|33.36|33.06|186
1628752200000|2021-08-12 07:10:00|33.64|33.34|33.67|33.37|33.67|33.37|33.53|33.23|197
1628752500000|2021-08-12 07:15:00|33.68|33.38|33.62|33.32|33.69|33.39|33.5|33.2|186
1628752800000|2021-08-12 07:20:00|33.61|33.31|33.63|33.33|33.64|33.34|33.53|33.23|166
1628753100000|2021-08-12 07:25:00|33.64|33.34|33.56|33.26|33.64|33.34|33.54|33.24|154
1628753400000|2021-08-12 07:30:00|33.57|33.27|33.33|33.03|33.57|33.27|33.29|32.99|315
1628753700000|2021-08-12 07:35:00|33.34|33.04|33.43|33.13|33.52|33.22|33.33|33.03|241
1628754000000|2021-08-12 07:40:00|33.44|33.14|33.48|33.18|33.59|33.29|33.39|33.09|218
1628754300000|2021-08-12 07:45:00|33.47|33.17|33.61|33.31|33.64|33.34|33.47|33.17|169
1628754600000|2021-08-12 07:50:00|33.6|33.3|33.71|33.41|33.72|33.42|33.52|33.22|160
1628754900000|2021-08-12 07:55:00|33.72|33.42|33.78|33.48|33.81|33.51|33.72|33.42|146
1628755200000|2021-08-12 08:00:00|33.77|33.47|33.63|33.33|33.85|33.55|33.55|33.25|296
1628755500000|2021-08-12 08:05:00|33.64|33.34|33.52|33.22|33.68|33.38|33.5|33.2|271
1628755800000|2021-08-12 08:10:00|33.53|33.23|33.84|33.54|33.85|33.55|33.52|33.22|230
1628756100000|2021-08-12 08:15:00|33.83|33.53|33.61|33.31|33.86|33.56|33.57|33.27|217
1628756400000|2021-08-12 08:20:00|33.62|33.32|33.68|33.38|33.76|33.46|33.61|33.31|201
1628756700000|2021-08-12 08:25:00|33.69|33.39|33.75|33.45|33.8|33.5|33.66|33.36|195
1628757000000|2021-08-12 08:30:00|33.76|33.46|33.84|33.54|33.99|33.69|33.76|33.46|223
1628757300000|2021-08-12 08:35:00|33.83|33.53|33.9|33.6|33.98|33.68|33.83|33.53|184
1628757600000|2021-08-12 08:40:00|33.89|33.59|33.74|33.44|33.91|33.61|33.68|33.38|207
1628757900000|2021-08-12 08:45:00|33.73|33.43|33.82|33.52|33.84|33.54|33.72|33.42|186
1628758200000|2021-08-12 08:50:00|33.81|33.51|33.66|33.36|33.82|33.52|33.66|33.36|160
1628758500000|2021-08-12 08:55:00|33.67|33.37|33.75|33.45|33.86|33.56|33.67|33.37|178
1628758800000|2021-08-12 09:00:00|33.74|33.44|33.61|33.31|33.74|33.44|33.54|33.24|201
1628759100000|2021-08-12 09:05:00|33.63|33.33|33.36|33.06|33.65|33.35|33.35|33.05|237
1628759400000|2021-08-12 09:10:00|33.37|33.07|33.21|32.91|33.41|33.11|33.18|32.88|199
1628759700000|2021-08-12 09:15:00|33.2|32.9|33.39|33.09|33.42|33.12|33.18|32.88|171
1628760000000|2021-08-12 09:20:00|33.4|33.1|33.75|33.45|33.8|33.5|33.39|33.09|259
1628760300000|2021-08-12 09:25:00|33.76|33.46|33.88|33.58|33.89|33.59|33.6|33.3|209
1628760600000|2021-08-12 09:30:00|33.89|33.59|33.95|33.65|34.03|33.73|33.82|33.52|267
1628760900000|2021-08-12 09:35:00|33.96|33.66|33.91|33.61|33.96|33.66|33.82|33.52|239
1628761200000|2021-08-12 09:40:00|33.92|33.62|33.92|33.62|34|33.7|33.83|33.53|209
1628761500000|2021-08-12 09:45:00|33.91|33.61|33.71|33.41|33.92|33.62|33.69|33.39|182
1628761800000|2021-08-12 09:50:00|33.72|33.42|33.91|33.61|33.93|33.63|33.68|33.38|216
1628762100000|2021-08-12 09:55:00|33.9|33.6|33.95|33.65|33.98|33.68|33.86|33.56|186
1628762400000|2021-08-12 10:00:00|33.96|33.66|33.94|33.64|33.99|33.69|33.93|33.63|81
1628762700000|2021-08-12 10:05:00|33.95|33.65|33.98|33.68|33.98|33.68|33.89|33.59|100
1628763000000|2021-08-12 10:10:00|33.97|33.67|34.03|33.73|34.03|33.73|33.94|33.64|114
1628763300000|2021-08-12 10:15:00|34.04|33.74|34.05|33.75|34.1|33.8|33.95|33.65|194
1628763600000|2021-08-12 10:20:00|34.04|33.74|33.9|33.6|34.04|33.74|33.9|33.6|149
1628763900000|2021-08-12 10:25:00|33.89|33.59|33.95|33.65|33.96|33.66|33.89|33.59|72
1628764200000|2021-08-12 10:30:00|33.94|33.64|33.85|33.55|33.96|33.66|33.84|33.54|99
1628764500000|2021-08-12 10:35:00|33.84|33.54|33.69|33.39|33.85|33.55|33.68|33.38|142
1628764800000|2021-08-12 10:40:00|33.68|33.38|33.71|33.41|33.74|33.44|33.67|33.37|101
1628765100000|2021-08-12 10:45:00|33.72|33.42|33.79|33.49|33.85|33.55|33.69|33.39|142
1628765400000|2021-08-12 10:50:00|33.8|33.5|33.75|33.45|33.87|33.57|33.75|33.45|126
1628765700000|2021-08-12 10:55:00|33.76|33.46|33.73|33.43|33.85|33.55|33.72|33.42|145
1628766000000|2021-08-12 11:00:00|33.72|33.42|33.9|33.6|33.96|33.66|33.69|33.39|130
1628766300000|2021-08-12 11:05:00|33.89|33.59|33.94|33.64|33.96|33.66|33.86|33.56|130
1628766600000|2021-08-12 11:10:00|33.95|33.65|33.76|33.46|33.97|33.67|33.76|33.46|147
1628766900000|2021-08-12 11:15:00|33.77|33.47|33.52|33.22|33.8|33.5|33.45|33.15|254
1628767200000|2021-08-12 11:20:00|33.53|33.23|33.54|33.24|33.63|33.33|33.48|33.18|201
1628767500000|2021-08-12 11:25:00|33.55|33.25|33.66|33.36|33.66|33.36|33.53|33.23|177
1628767800000|2021-08-12 11:30:00|33.67|33.37|33.5|33.2|33.67|33.37|33.46|33.16|203
1628768100000|2021-08-12 11:35:00|33.51|33.21|33.36|33.06|33.54|33.24|33.35|33.05|227
1628768400000|2021-08-12 11:40:00|33.35|33.05|33.28|32.98|33.37|33.07|33.18|32.88|205
1628768700000|2021-08-12 11:45:00|33.27|32.97|33.37|33.07|33.41|33.11|33.11|32.81|230
1628769000000|2021-08-12 11:50:00|33.36|33.06|33.17|32.87|33.36|33.06|33.17|32.87|197
1628769300000|2021-08-12 11:55:00|33.16|32.86|33.04|32.74|33.27|32.97|32.99|32.69|246
1628769600000|2021-08-12 12:00:00|33.03|32.73|33.09|32.79|33.28|32.98|32.98|32.68|254
1628769900000|2021-08-12 12:05:00|33.08|32.78|33.16|32.86|33.19|32.89|33.04|32.74|181
1628770200000|2021-08-12 12:10:00|33.15|32.85|33.11|32.81|33.24|32.94|33.08|32.78|147
1628770500000|2021-08-12 12:15:00|33.12|32.82|33.04|32.74|33.16|32.86|33.03|32.73|143
1628770800000|2021-08-12 12:20:00|33.05|32.75|32.97|32.67|33.11|32.81|32.93|32.63|201
1628771100000|2021-08-12 12:25:00|32.98|32.68|32.75|32.45|32.99|32.69|32.65|32.35|245
1628771400000|2021-08-12 12:30:00|32.74|32.44|32.7|32.4|32.81|32.51|32.6|32.3|268
1628771700000|2021-08-12 12:35:00|32.72|32.42|32.63|32.33|32.75|32.45|32.54|32.24|205
1628772000000|2021-08-12 12:40:00|32.62|32.32|32.63|32.33|32.74|32.44|32.6|32.3|154
1628772300000|2021-08-12 12:45:00|32.64|32.34|32.76|32.46|32.82|32.52|32.64|32.34|161
1628772600000|2021-08-12 12:50:00|32.77|32.47|32.9|32.6|32.92|32.62|32.77|32.47|121
1628772900000|2021-08-12 12:55:00|32.91|32.61|32.81|32.51|32.91|32.61|32.79|32.49|133
1628773200000|2021-08-12 13:00:00|32.82|32.52|32.68|32.38|32.9|32.6|32.68|32.38|181
1628773500000|2021-08-12 13:05:00|32.67|32.37|32.86|32.56|32.86|32.56|32.66|32.36|182
1628773800000|2021-08-12 13:10:00|32.85|32.55|32.85|32.55|32.91|32.61|32.84|32.54|175
1628774100000|2021-08-12 13:15:00|32.84|32.54|32.92|32.62|33|32.7|32.81|32.51|159
1628774400000|2021-08-12 13:20:00|32.93|32.63|33.07|32.77|33.09|32.79|32.92|32.62|143
1628774700000|2021-08-12 13:25:00|33.08|32.78|33.1|32.8|33.14|32.84|33.02|32.72|152
1628775000000|2021-08-12 13:30:00|33.09|32.79|33.03|32.73|33.09|32.79|32.97|32.67|147
1628775300000|2021-08-12 13:35:00|33.04|32.74|33.04|32.74|33.05|32.75|32.96|32.66|131
1628775600000|2021-08-12 13:40:00|33.03|32.73|33.16|32.86|33.17|32.87|32.97|32.67|131
1628775900000|2021-08-12 13:45:00|33.15|32.85|33.06|32.76|33.15|32.85|33|32.7|131
1628776200000|2021-08-12 13:50:00|33.07|32.77|32.96|32.66|33.07|32.77|32.92|32.62|189
1628776500000|2021-08-12 13:55:00|32.97|32.67|32.91|32.61|33.02|32.72|32.91|32.61|186
1628776800000|2021-08-12 14:00:00|32.92|32.62|32.71|32.41|32.96|32.66|32.71|32.41|217
1628777100000|2021-08-12 14:05:00|32.72|32.42|32.6|32.3|32.75|32.45|32.58|32.28|136
1628777400000|2021-08-12 14:10:00|32.59|32.29|32.57|32.27|32.67|32.37|32.56|32.26|211
1628777700000|2021-08-12 14:15:00|32.58|32.28|32.53|32.23|32.76|32.46|32.53|32.23|208
1628778000000|2021-08-12 14:20:00|32.54|32.24|32.25|31.95|32.58|32.28|32.21|31.91|239
1628778300000|2021-08-12 14:25:00|32.26|31.96|32.23|31.93|32.31|32.01|32.18|31.88|286
1628778600000|2021-08-12 14:30:00|32.24|31.94|32.37|32.07|32.4|32.1|32.2|31.9|226
1628778900000|2021-08-12 14:35:00|32.38|32.08|32.31|32.01|32.52|32.22|32.28|31.98|203
1628779200000|2021-08-12 14:40:00|32.3|32|32.25|31.95|32.36|32.06|32.23|31.93|172
1628779500000|2021-08-12 14:45:00|32.24|31.94|32.17|31.87|32.4|32.1|32.16|31.86|213
1628779800000|2021-08-12 14:50:00|32.16|31.86|32.11|31.81|32.24|31.94|32.1|31.8|222
1628780100000|2021-08-12 14:55:00|32.1|31.8|32.11|31.81|32.17|31.87|31.94|31.64|308
1628780400000|2021-08-12 15:00:00|32.12|31.82|32.36|32.06|32.4|32.1|32.01|31.71|234
1628780700000|2021-08-12 15:05:00|32.35|32.05|32.35|32.05|32.41|32.11|32.17|31.87|222
1628781000000|2021-08-12 15:10:00|32.34|32.04|32.3|32|32.4|32.1|32.29|31.99|169
1628781300000|2021-08-12 15:15:00|32.29|31.99|32.38|32.08|32.44|32.14|32.28|31.98|149
1628781600000|2021-08-12 15:20:00|32.39|32.09|32.42|32.12|32.47|32.17|32.3|32|167
1628781900000|2021-08-12 15:25:00|32.41|32.11|32.31|32.01|32.49|32.19|32.3|32|194
1628782200000|2021-08-12 15:30:00|32.3|32|32.52|32.22|32.53|32.23|32.3|32|157
1628782500000|2021-08-12 15:35:00|32.51|32.21|32.47|32.17|32.57|32.27|32.44|32.14|144
1628782800000|2021-08-12 15:40:00|32.45|32.15|32.51|32.21|32.52|32.22|32.42|32.12|185
1628783100000|2021-08-12 15:45:00|32.5|32.2|32.56|32.26|32.63|32.33|32.47|32.17|150
1628783400000|2021-08-12 15:50:00|32.57|32.27|32.43|32.13|32.57|32.27|32.36|32.06|173
1628783700000|2021-08-12 15:55:00|32.41|32.11|32.4|32.1|32.45|32.15|32.35|32.05|161
1628784000000|2021-08-12 16:00:00|32.39|32.09|32.17|31.87|32.41|32.11|32.14|31.84|246
1628784300000|2021-08-12 16:05:00|32.16|31.86|32.41|32.11|32.47|32.17|32.12|31.82|216
1628784600000|2021-08-12 16:10:00|32.4|32.1|32.17|31.87|32.4|32.1|32.17|31.87|174
1628784900000|2021-08-12 16:15:00|32.16|31.86|32.05|31.75|32.19|31.89|31.98|31.68|245
1628785200000|2021-08-12 16:20:00|32.04|31.74|31.95|31.65|32.12|31.82|31.88|31.58|228
1628785500000|2021-08-12 16:25:00|31.96|31.66|31.77|31.47|31.99|31.69|31.74|31.44|261
1628785800000|2021-08-12 16:30:00|31.78|31.48|31.83|31.53|31.84|31.54|31.68|31.38|215
1628786100000|2021-08-12 16:35:00|31.82|31.52|31.88|31.58|31.91|31.61|31.7|31.4|210
1628786400000|2021-08-12 16:40:00|31.89|31.59|31.92|31.62|31.97|31.67|31.83|31.53|178
1628786700000|2021-08-12 16:45:00|31.91|31.61|32.13|31.83|32.13|31.83|31.91|31.61|159
1628787000000|2021-08-12 16:50:00|32.12|31.82|32.13|31.83|32.17|31.87|32.07|31.77|147
1628787300000|2021-08-12 16:55:00|32.14|31.84|32.08|31.78|32.2|31.9|31.98|31.68|193
1628787600000|2021-08-12 17:00:00|32.09|31.79|32.15|31.85|32.2|31.9|31.95|31.65|181
1628787900000|2021-08-12 17:05:00|32.16|31.86|32.25|31.95|32.25|31.95|32.14|31.84|118
1628788200000|2021-08-12 17:10:00|32.24|31.94|32.26|31.96|32.3|32|32.24|31.94|109
1628788500000|2021-08-12 17:15:00|32.25|31.95|32.21|31.91|32.38|32.08|32.17|31.87|187
1628788800000|2021-08-12 17:20:00|32.2|31.9|32.3|32|32.31|32.01|32.18|31.88|154
1628789100000|2021-08-12 17:25:00|32.31|32.01|32.27|31.97|32.31|32.01|32.24|31.94|125
1628789400000|2021-08-12 17:30:00|32.26|31.96|32.39|32.09|32.41|32.11|32.25|31.95|138
1628789700000|2021-08-12 17:35:00|32.37|32.07|32.51|32.21|32.52|32.22|32.29|31.99|134
1628790000000|2021-08-12 17:40:00|32.5|32.2|32.44|32.14|32.54|32.24|32.33|32.03|187
1628790300000|2021-08-12 17:45:00|32.45|32.15|32.4|32.1|32.45|32.15|32.34|32.04|68
1628790600000|2021-08-12 17:50:00|32.41|32.11|32.3|32|32.41|32.11|32.24|31.94|125
1628790900000|2021-08-12 17:55:00|32.31|32.01|32.24|31.94|32.31|32.01|32.17|31.87|170
1628791200000|2021-08-12 18:00:00|32.23|31.93|32.42|32.12|32.43|32.13|32.23|31.93|140
1628791500000|2021-08-12 18:05:00|32.41|32.11|32.37|32.07|32.45|32.15|32.34|32.04|152
1628791800000|2021-08-12 18:10:00|32.36|32.06|32.59|32.29|32.6|32.3|32.35|32.05|153
1628792100000|2021-08-12 18:15:00|32.6|32.3|32.65|32.35|32.67|32.37|32.51|32.21|190
1628792400000|2021-08-12 18:20:00|32.64|32.34|32.65|32.35|32.68|32.38|32.59|32.29|168
1628792700000|2021-08-12 18:25:00|32.66|32.36|32.62|32.32|32.66|32.36|32.6|32.3|111
1628793000000|2021-08-12 18:30:00|32.63|32.33|32.6|32.3|32.66|32.36|32.54|32.24|177
1628793300000|2021-08-12 18:35:00|32.59|32.29|32.57|32.27|32.59|32.29|32.52|32.22|141
1628793600000|2021-08-12 18:40:00|32.56|32.26|32.57|32.27|32.66|32.36|32.54|32.24|106
1628793900000|2021-08-12 18:45:00|32.58|32.28|32.68|32.38|32.69|32.39|32.57|32.27|124
1628794200000|2021-08-12 18:50:00|32.67|32.37|32.79|32.49|32.84|32.54|32.66|32.36|127
1628794500000|2021-08-12 18:55:00|32.78|32.48|32.82|32.52|32.85|32.55|32.77|32.47|179
1628794800000|2021-08-12 19:00:00|32.81|32.51|32.84|32.54|32.84|32.54|32.7|32.4|191
1628795100000|2021-08-12 19:05:00|32.83|32.53|32.77|32.47|32.83|32.53|32.75|32.45|115
1628795400000|2021-08-12 19:10:00|32.78|32.48|32.84|32.54|32.85|32.55|32.7|32.4|147
1628795700000|2021-08-12 19:15:00|32.83|32.53|32.76|32.46|32.84|32.54|32.76|32.46|121
1628796000000|2021-08-12 19:20:00|32.75|32.45|32.72|32.42|32.84|32.54|32.72|32.42|147
1628796300000|2021-08-12 19:25:00|32.73|32.43|32.92|32.62|32.92|32.62|32.72|32.42|149
1628796600000|2021-08-12 19:30:00|32.93|32.63|32.8|32.5|32.93|32.63|32.8|32.5|144
1628796900000|2021-08-12 19:35:00|32.79|32.49|32.78|32.48|32.82|32.52|32.77|32.47|121
1628797200000|2021-08-12 19:40:00|32.77|32.47|32.84|32.54|32.9|32.6|32.74|32.44|162
1628797500000|2021-08-12 19:45:00|32.83|32.53|32.83|32.53|32.87|32.57|32.78|32.48|132
1628797800000|2021-08-12 19:50:00|32.84|32.54|32.89|32.59|32.94|32.64|32.82|32.52|121
1628798100000|2021-08-12 19:55:00|32.9|32.6|32.9|32.6|32.93|32.63|32.89|32.59|93
1628798400000|2021-08-12 20:00:00|32.89|32.59|32.93|32.63|33.01|32.71|32.89|32.59|121
1628798700000|2021-08-12 20:05:00|32.92|32.62|32.91|32.61|32.93|32.63|32.89|32.59|74
1628799000000|2021-08-12 20:10:00|32.92|32.62|33.01|32.71|33.01|32.71|32.9|32.6|84
1628799300000|2021-08-12 20:15:00|33|32.7|32.83|32.53|33|32.7|32.83|32.53|124
1628799600000|2021-08-12 20:20:00|32.84|32.54|32.88|32.58|32.89|32.59|32.81|32.51|107
1628799900000|2021-08-12 20:25:00|32.89|32.59|32.8|32.5|32.89|32.59|32.79|32.49|128
1628800200000|2021-08-12 20:30:00|32.79|32.49|32.87|32.57|32.89|32.59|32.79|32.49|95
1628800500000|2021-08-12 20:35:00|32.88|32.58|32.84|32.54|32.9|32.6|32.84|32.54|105
1628800800000|2021-08-12 20:40:00|32.85|32.55|32.82|32.52|32.92|32.62|32.82|32.52|149
1628801100000|2021-08-12 20:45:00|32.81|32.51|32.88|32.58|32.9|32.6|32.77|32.47|196
1628801400000|2021-08-12 20:50:00|32.87|32.57|32.51|32.21|32.89|32.59|32.45|32.15|204
1628801700000|2021-08-12 20:55:00|32.52|32.22|32.84|32.54|32.84|32.54|32.47|32.17|236
1628802000000|2021-08-12 21:00:00|32.85|32.55|32.55|32.25|32.89|32.59|32.54|32.24|186
1628802300000|2021-08-12 21:05:00|32.56|32.26|32.77|32.47|32.81|32.51|32.54|32.24|217
1628802600000|2021-08-12 21:10:00|32.78|32.48|32.69|32.39|32.82|32.52|32.69|32.39|146
1628802900000|2021-08-12 21:15:00|32.68|32.38|32.76|32.46|32.76|32.46|32.68|32.38|105
1628803200000|2021-08-12 21:20:00|32.77|32.47|32.81|32.51|32.88|32.58|32.77|32.47|87
1628803500000|2021-08-12 21:25:00|32.8|32.5|32.73|32.43|32.82|32.52|32.69|32.39|77
1628803800000|2021-08-12 21:30:00|32.72|32.42|32.72|32.42|32.72|32.42|32.7|32.4|35
1628804100000|2021-08-12 21:35:00|32.73|32.43|32.63|32.33|32.73|32.43|32.63|32.33|53
1628804400000|2021-08-12 21:40:00|32.64|32.34|32.6|32.3|32.74|32.44|32.58|32.28|130
1628804700000|2021-08-12 21:45:00|32.61|32.31|32.5|32.2|32.66|32.36|32.45|32.15|158
1628805000000|2021-08-12 21:50:00|32.51|32.21|32.59|32.29|32.59|32.29|32.43|32.13|124
1628805300000|2021-08-12 21:55:00|32.6|32.3|32.55|32.25|32.6|32.3|32.54|32.24|112
1628805600000|2021-08-12 22:00:00|32.54|32.24|32.6|32.3|32.63|32.33|32.53|32.23|59
1628805900000|2021-08-12 22:05:00|32.59|32.29|32.4|32.1|32.6|32.3|32.38|32.08|188
1628806200000|2021-08-12 22:10:00|32.39|32.09|32.39|32.09|32.47|32.17|32.37|32.07|162
1628806500000|2021-08-12 22:15:00|32.4|32.1|32.41|32.11|32.47|32.17|32.38|32.08|98
1628806800000|2021-08-12 22:20:00|32.4|32.1|32.29|31.99|32.4|32.1|32.27|31.97|114
1628807100000|2021-08-12 22:25:00|32.3|32|32.31|32.01|32.36|32.06|32.29|31.99|149
1628807400000|2021-08-12 22:30:00|32.3|32|32.35|32.05|32.38|32.08|32.29|31.99|138
1628807700000|2021-08-12 22:35:00|32.34|32.04|32.25|31.95|32.37|32.07|32.23|31.93|136
1628808000000|2021-08-12 22:40:00|32.24|31.94|32.38|32.08|32.46|32.16|32.21|31.91|179
1628808300000|2021-08-12 22:45:00|32.39|32.09|32.18|31.88|32.39|32.09|32.17|31.87|193
1628808600000|2021-08-12 22:50:00|32.19|31.89|32.09|31.79|32.26|31.96|32.08|31.78|174
1628808900000|2021-08-12 22:55:00|32.08|31.78|32.1|31.8|32.12|31.82|32|31.7|180
1628809200000|2021-08-12 23:00:00|32.09|31.79|32.3|32|32.3|32|32.09|31.79|152
1628809500000|2021-08-12 23:05:00|32.29|31.99|32.43|32.13|32.43|32.13|32.29|31.99|123
1628809800000|2021-08-12 23:10:00|32.42|32.12|32.59|32.29|32.61|32.31|32.41|32.11|163
1628810100000|2021-08-12 23:15:00|32.58|32.28|32.43|32.13|32.58|32.28|32.4|32.1|147
1628810400000|2021-08-12 23:20:00|32.44|32.14|32.55|32.25|32.58|32.28|32.41|32.11|139
1628810700000|2021-08-12 23:25:00|32.56|32.26|32.71|32.41|32.71|32.41|32.49|32.19|211
1628811000000|2021-08-12 23:30:00|32.72|32.42|32.9|32.6|32.91|32.61|32.71|32.41|149
1628811300000|2021-08-12 23:35:00|32.89|32.59|32.84|32.54|32.9|32.6|32.81|32.51|157
1628811600000|2021-08-12 23:40:00|32.83|32.53|32.85|32.55|32.88|32.58|32.78|32.48|171
1628811900000|2021-08-12 23:45:00|32.86|32.56|32.9|32.6|32.96|32.66|32.85|32.55|147
1628812200000|2021-08-12 23:50:00|32.89|32.59|32.9|32.6|32.93|32.63|32.84|32.54|135
1628812500000|2021-08-12 23:55:00|32.89|32.59|33.01|32.71|33.03|32.73|32.86|32.56|141
1628812800000|2021-08-13 00:00:00|33|32.7|33|32.7|33.02|32.72|32.88|32.58|192
1628813100000|2021-08-13 00:05:00|32.99|32.69|33.12|32.82|33.15|32.85|32.94|32.64|204
1628813400000|2021-08-13 00:10:00|33.11|32.81|32.93|32.63|33.11|32.81|32.9|32.6|201
1628813700000|2021-08-13 00:15:00|32.92|32.62|32.63|32.33|32.92|32.62|32.54|32.24|268
1628814000000|2021-08-13 00:20:00|32.64|32.34|32.88|32.58|32.97|32.67|32.63|32.33|255
1628814300000|2021-08-13 00:25:00|32.87|32.57|32.92|32.62|33|32.7|32.85|32.55|236
1628814600000|2021-08-13 00:30:00|32.93|32.63|33.03|32.73|33.06|32.76|32.81|32.51|230
1628814900000|2021-08-13 00:35:00|33.04|32.74|33.45|33.15|33.55|33.25|33.03|32.73|304
1628815200000|2021-08-13 00:40:00|33.46|33.16|33.52|33.22|33.59|33.29|33.45|33.15|176
1628815500000|2021-08-13 00:45:00|33.53|33.23|33.58|33.28|33.66|33.36|33.44|33.14|228
1628815800000|2021-08-13 00:50:00|33.59|33.29|33.55|33.25|33.6|33.3|33.46|33.16|214
1628816100000|2021-08-13 00:55:00|33.56|33.26|33.41|33.11|33.59|33.29|33.38|33.08|196
1628816400000|2021-08-13 01:00:00|33.43|33.13|33.71|33.41|33.71|33.41|33.34|33.04|217
1628816700000|2021-08-13 01:05:00|33.7|33.4|33.56|33.26|33.72|33.42|33.53|33.23|213
1628817000000|2021-08-13 01:10:00|33.57|33.27|33.63|33.33|33.65|33.35|33.51|33.21|148
1628817300000|2021-08-13 01:15:00|33.64|33.34|33.84|33.54|33.84|33.54|33.64|33.34|207
1628817600000|2021-08-13 01:20:00|33.83|33.53|33.94|33.64|33.95|33.65|33.78|33.48|226
1628817900000|2021-08-13 01:25:00|33.93|33.63|33.77|33.47|33.99|33.69|33.77|33.47|219
1628818200000|2021-08-13 01:30:00|33.78|33.48|33.91|33.61|33.93|33.63|33.76|33.46|187
1628818500000|2021-08-13 01:35:00|33.92|33.62|33.97|33.67|33.98|33.68|33.89|33.59|160
1628818800000|2021-08-13 01:40:00|33.98|33.68|33.87|33.57|33.99|33.69|33.85|33.55|151
1628819100000|2021-08-13 01:45:00|33.88|33.58|33.8|33.5|33.88|33.58|33.77|33.47|103
1628819400000|2021-08-13 01:50:00|33.81|33.51|33.76|33.46|33.82|33.52|33.75|33.45|134
1628819700000|2021-08-13 01:55:00|33.77|33.47|33.86|33.56|33.91|33.61|33.77|33.47|169
1628820000000|2021-08-13 02:00:00|33.85|33.55|33.9|33.6|33.9|33.6|33.85|33.55|66
1628820300000|2021-08-13 02:05:00|33.89|33.59|33.9|33.6|33.91|33.61|33.89|33.59|64
1628820600000|2021-08-13 02:10:00|33.89|33.59|33.96|33.66|33.98|33.68|33.89|33.59|94
1628820900000|2021-08-13 02:15:00|33.95|33.65|33.93|33.63|33.98|33.68|33.93|33.63|73
1628821200000|2021-08-13 02:20:00|33.94|33.64|33.95|33.65|33.95|33.65|33.92|33.62|70
1628821500000|2021-08-13 02:25:00|33.96|33.66|34.01|33.71|34.08|33.78|33.96|33.66|82
1628821800000|2021-08-13 02:30:00|34.02|33.72|34.08|33.78|34.11|33.81|34.02|33.72|147
1628822100000|2021-08-13 02:35:00|34.09|33.79|34.1|33.8|34.12|33.82|34.07|33.77|103
1628822400000|2021-08-13 02:40:00|34.09|33.79|34.14|33.84|34.16|33.86|34.07|33.77|97
1628822700000|2021-08-13 02:45:00|34.15|33.85|34.19|33.89|34.2|33.9|34.13|33.83|137
1628823000000|2021-08-13 02:50:00|34.2|33.9|34.2|33.9|34.27|33.97|34.17|33.87|136
1628823300000|2021-08-13 02:55:00|34.21|33.91|34.19|33.89|34.21|33.91|34.15|33.85|110
1628823600000|2021-08-13 03:00:00|34.2|33.9|34.15|33.85|34.21|33.91|34.12|33.82|114
1628823900000|2021-08-13 03:05:00|34.14|33.84|34.08|33.78|34.14|33.84|34.08|33.78|75
1628824200000|2021-08-13 03:10:00|34.09|33.79|34.14|33.84|34.17|33.87|34.06|33.76|66
1628824500000|2021-08-13 03:15:00|34.15|33.85|34.58|34.28|34.59|34.29|34.14|33.84|198
1628824800000|2021-08-13 03:20:00|34.59|34.29|34.86|34.56|34.86|34.56|34.58|34.28|132
1628825100000|2021-08-13 03:25:00|34.88|34.58|34.7|34.4|34.89|34.59|34.7|34.4|134
1628825400000|2021-08-13 03:30:00|34.71|34.41|34.49|34.19|34.78|34.48|34.49|34.19|164
1628825700000|2021-08-13 03:35:00|34.51|34.21|34.46|34.16|34.52|34.22|34.42|34.12|124
1628826000000|2021-08-13 03:40:00|34.47|34.17|34.61|34.31|34.63|34.33|34.47|34.17|101
1628826300000|2021-08-13 03:45:00|34.6|34.3|34.6|34.3|34.64|34.34|34.59|34.29|66
1628826600000|2021-08-13 03:50:00|34.59|34.29|34.41|34.11|34.61|34.31|34.4|34.1|88
1628826900000|2021-08-13 03:55:00|34.4|34.1|34.45|34.15|34.48|34.18|34.4|34.1|70
1628827200000|2021-08-13 04:00:00|34.46|34.16|34.55|34.25|34.56|34.26|34.45|34.15|93
1628827500000|2021-08-13 04:05:00|34.54|34.24|34.42|34.12|34.58|34.28|34.42|34.12|119
1628827800000|2021-08-13 04:10:00|34.43|34.13|34.28|33.98|34.47|34.17|34.24|33.94|156
1628828100000|2021-08-13 04:15:00|34.27|33.97|34.35|34.05|34.36|34.06|34.23|33.93|74
1628828400000|2021-08-13 04:20:00|34.36|34.06|34.3|34|34.42|34.12|34.3|34|120
1628828700000|2021-08-13 04:25:00|34.31|34.01|34.39|34.09|34.41|34.11|34.3|34|94
1628829000000|2021-08-13 04:30:00|34.4|34.1|34.49|34.19|34.52|34.22|34.4|34.1|116
1628829300000|2021-08-13 04:35:00|34.5|34.2|34.58|34.28|34.59|34.29|34.5|34.2|92
1628829600000|2021-08-13 04:40:00|34.59|34.29|34.6|34.3|34.7|34.4|34.59|34.29|110
1628829900000|2021-08-13 04:45:00|34.61|34.31|34.51|34.21|34.62|34.32|34.51|34.21|122
1628830200000|2021-08-13 04:50:00|34.52|34.22|34.57|34.27|34.59|34.29|34.51|34.21|73
1628830500000|2021-08-13 04:55:00|34.58|34.28|34.5|34.2|34.67|34.37|34.5|34.2|119
1628830800000|2021-08-13 05:00:00|34.51|34.21|34.52|34.22|34.56|34.26|34.5|34.2|109
1628831100000|2021-08-13 05:05:00|34.51|34.21|34.63|34.33|34.64|34.34|34.51|34.21|89
1628831400000|2021-08-13 05:10:00|34.62|34.32|34.54|34.24|34.66|34.36|34.53|34.23|93
1628831700000|2021-08-13 05:15:00|34.55|34.25|34.79|34.49|34.82|34.52|34.54|34.24|187
1628832000000|2021-08-13 05:20:00|34.8|34.5|34.79|34.49|34.84|34.54|34.77|34.47|103
1628832300000|2021-08-13 05:25:00|34.78|34.48|34.72|34.42|34.79|34.49|34.7|34.4|95
1628832600000|2021-08-13 05:30:00|34.71|34.41|34.7|34.4|34.77|34.47|34.7|34.4|67
1628832900000|2021-08-13 05:35:00|34.71|34.41|34.73|34.43|34.74|34.44|34.7|34.4|53
1628833200000|2021-08-13 05:40:00|34.72|34.42|34.75|34.45|34.75|34.45|34.71|34.41|102
1628833500000|2021-08-13 05:45:00|34.73|34.43|34.76|34.46|34.79|34.49|34.73|34.43|129
1628833800000|2021-08-13 05:50:00|34.77|34.47|34.54|34.24|34.78|34.48|34.53|34.23|128
1628834100000|2021-08-13 05:55:00|34.55|34.25|34.4|34.1|34.56|34.26|34.38|34.08|147
1628834400000|2021-08-13 06:00:00|34.41|34.11|34.22|33.92|34.5|34.2|34.21|33.91|139
1628834700000|2021-08-13 06:05:00|34.21|33.91|34.25|33.95|34.26|33.96|34.19|33.89|97
1628835000000|2021-08-13 06:10:00|34.26|33.96|34.2|33.9|34.27|33.97|34.16|33.86|91
1628835300000|2021-08-13 06:15:00|34.21|33.91|34.36|34.06|34.37|34.07|34.21|33.91|93
1628835600000|2021-08-13 06:20:00|34.37|34.07|34.52|34.22|34.57|34.27|34.36|34.06|214
1628835900000|2021-08-13 06:25:00|34.51|34.21|34.46|34.16|34.53|34.23|34.42|34.12|190
1628836200000|2021-08-13 06:30:00|34.45|34.15|34.88|34.58|34.9|34.6|34.45|34.15|313
1628836500000|2021-08-13 06:35:00|34.87|34.57|35.12|34.82|35.12|34.82|34.76|34.46|225
1628836800000|2021-08-13 06:40:00|35.11|34.81|35.11|34.81|35.17|34.87|34.98|34.68|262
1628837100000|2021-08-13 06:45:00|35.12|34.82|35.03|34.73|35.15|34.85|34.94|34.64|266
1628837400000|2021-08-13 06:50:00|35.04|34.74|35.13|34.83|35.16|34.86|35.01|34.71|233
1628837700000|2021-08-13 06:55:00|35.14|34.84|35.43|35.13|35.44|35.14|35.13|34.83|211
1628838000000|2021-08-13 07:00:00|35.41|35.11|35.72|35.42|35.8|35.5|35.41|35.11|316
1628838300000|2021-08-13 07:05:00|35.73|35.43|35.63|35.33|35.88|35.58|35.5|35.2|317
1628838600000|2021-08-13 07:10:00|35.62|35.32|35.64|35.34|35.74|35.44|35.61|35.31|182
1628838900000|2021-08-13 07:15:00|35.65|35.35|35.62|35.32|35.7|35.4|35.51|35.21|211
1628839200000|2021-08-13 07:20:00|35.61|35.31|35.73|35.43|35.74|35.44|35.55|35.25|228
1628839500000|2021-08-13 07:25:00|35.72|35.42|35.65|35.35|35.76|35.46|35.62|35.32|150
1628839800000|2021-08-13 07:30:00|35.64|35.34|35.48|35.18|35.69|35.39|35.48|35.18|173
1628840100000|2021-08-13 07:35:00|35.49|35.19|35.5|35.2|35.55|35.25|35.47|35.17|112
1628840400000|2021-08-13 07:40:00|35.51|35.21|35.76|35.46|35.8|35.5|35.47|35.17|133
1628840700000|2021-08-13 07:45:00|35.75|35.45|36.1|35.8|36.24|35.94|35.75|35.45|234
1628841000000|2021-08-13 07:50:00|36.09|35.79|36.12|35.82|36.29|35.99|36.01|35.71|275
1628841300000|2021-08-13 07:55:00|36.13|35.83|36.21|35.91|36.35|36.05|36.12|35.82|214
1628841600000|2021-08-13 08:00:00|36.22|35.92|36.42|36.12|36.65|36.35|36.21|35.91|267
1628841900000|2021-08-13 08:05:00|36.41|36.11|36.03|35.73|36.5|36.2|35.98|35.68|330
1628842200000|2021-08-13 08:10:00|36.04|35.74|36|35.7|36.08|35.78|35.95|35.65|193
1628842500000|2021-08-13 08:15:00|36.01|35.71|35.79|35.49|36.08|35.78|35.78|35.48|174
1628842800000|2021-08-13 08:20:00|35.78|35.48|35.76|35.46|35.8|35.5|35.64|35.34|297
1628843100000|2021-08-13 08:25:00|35.75|35.45|35.91|35.61|35.93|35.63|35.75|35.45|173
1628843400000|2021-08-13 08:30:00|35.9|35.6|36.06|35.76|36.06|35.76|35.88|35.58|155
1628843700000|2021-08-13 08:35:00|36.07|35.77|36.28|35.98|36.3|36|36.07|35.77|181
1628844000000|2021-08-13 08:40:00|36.29|35.99|36.14|35.84|36.32|36.02|36.14|35.84|181
1628844300000|2021-08-13 08:45:00|36.15|35.85|36.3|36|36.33|36.03|36.14|35.84|219
1628844600000|2021-08-13 08:50:00|36.29|35.99|36.16|35.86|36.31|36.01|36.09|35.79|237
1628844900000|2021-08-13 08:55:00|36.15|35.85|36.04|35.74|36.18|35.88|35.92|35.62|236
1628845200000|2021-08-13 09:00:00|36.05|35.75|36.37|36.07|36.46|36.16|36.04|35.74|289
1628845500000|2021-08-13 09:05:00|36.38|36.08|36.5|36.2|36.55|36.25|36.3|36|265
1628845800000|2021-08-13 09:10:00|36.51|36.21|36.45|36.15|36.58|36.28|36.45|36.15|208
1628846100000|2021-08-13 09:15:00|36.46|36.16|36.34|36.04|36.54|36.24|36.34|36.04|218
1628846400000|2021-08-13 09:20:00|36.35|36.05|36.23|35.93|36.37|36.07|36.06|35.76|294
1628846700000|2021-08-13 09:25:00|36.24|35.94|36.25|35.95|36.33|36.03|36.19|35.89|192
1628847000000|2021-08-13 09:30:00|36.24|35.94|36.3|36|36.47|36.17|36.18|35.88|215
1628847300000|2021-08-13 09:35:00|36.29|35.99|36.24|35.94|36.41|36.11|36.22|35.92|226
1628847600000|2021-08-13 09:40:00|36.25|35.95|36.21|35.91|36.31|36.01|36.14|35.84|201
1628847900000|2021-08-13 09:45:00|36.22|35.92|36.21|35.91|36.32|36.02|36.21|35.91|157
1628848200000|2021-08-13 09:50:00|36.2|35.9|35.99|35.69|36.22|35.92|35.98|35.68|151
1628848500000|2021-08-13 09:55:00|35.98|35.68|36.04|35.74|36.04|35.74|35.95|35.65|133
1628848800000|2021-08-13 10:00:00|36.03|35.73|36.16|35.86|36.22|35.92|36.03|35.73|231
1628849100000|2021-08-13 10:05:00|36.15|35.85|36.05|35.75|36.21|35.91|36.04|35.74|189
1628849400000|2021-08-13 10:10:00|36.06|35.76|36.11|35.81|36.14|35.84|36.02|35.72|209
1628849700000|2021-08-13 10:15:00|36.12|35.82|36.34|36.04|36.4|36.1|36.11|35.81|210
1628850000000|2021-08-13 10:20:00|36.33|36.03|36.43|36.13|36.46|36.16|36.31|36.01|218
1628850300000|2021-08-13 10:25:00|36.42|36.12|36.31|36.01|36.43|36.13|36.3|36|227
1628850600000|2021-08-13 10:30:00|36.32|36.02|36.33|36.03|36.36|36.06|36.19|35.89|221
1628850900000|2021-08-13 10:35:00|36.34|36.04|36.51|36.21|36.53|36.23|36.34|36.04|198
1628851200000|2021-08-13 10:40:00|36.5|36.2|36.33|36.03|36.5|36.2|36.27|35.97|178
1628851500000|2021-08-13 10:45:00|36.34|36.04|36.33|36.03|36.37|36.07|36.27|35.97|126
1628851800000|2021-08-13 10:50:00|36.32|36.02|36.09|35.79|36.33|36.03|36.05|35.75|178
1628852100000|2021-08-13 10:55:00|36.08|35.78|36.15|35.85|36.18|35.88|36.08|35.78|137
1628852400000|2021-08-13 11:00:00|36.16|35.86|36.25|35.95|36.3|36|36.15|35.85|134
1628852700000|2021-08-13 11:05:00|36.24|35.94|36.34|36.04|36.38|36.08|36.24|35.94|132
1628853000000|2021-08-13 11:10:00|36.35|36.05|36.25|35.95|36.37|36.07|36.19|35.89|142
1628853300000|2021-08-13 11:15:00|36.24|35.94|36.21|35.91|36.36|36.06|36.17|35.87|173
1628853600000|2021-08-13 11:20:00|36.2|35.9|36.25|35.95|36.38|36.08|36.19|35.89|169
1628853900000|2021-08-13 11:25:00|36.24|35.94|36.14|35.84|36.32|36.02|36.14|35.84|143
1628854200000|2021-08-13 11:30:00|36.15|35.85|36.25|35.95|36.3|36|36.14|35.84|147
1628854500000|2021-08-13 11:35:00|36.26|35.96|36.33|36.03|36.33|36.03|36.25|35.95|124
1628854800000|2021-08-13 11:40:00|36.34|36.04|35.83|35.53|36.51|36.21|35.82|35.52|251
1628855100000|2021-08-13 11:45:00|35.84|35.54|36.16|35.86|36.19|35.89|35.83|35.53|294
1628855400000|2021-08-13 11:50:00|36.17|35.87|35.96|35.66|36.2|35.9|35.96|35.66|268
1628855700000|2021-08-13 11:55:00|35.97|35.67|35.56|35.26|36.03|35.73|35.54|35.24|254
1628856000000|2021-08-13 12:00:00|35.57|35.27|35.81|35.51|35.86|35.56|35.57|35.27|249
1628856300000|2021-08-13 12:05:00|35.82|35.52|36.01|35.71|36.02|35.72|35.81|35.51|213
1628856600000|2021-08-13 12:10:00|36|35.7|35.87|35.57|36.05|35.75|35.86|35.56|239
1628856900000|2021-08-13 12:15:00|35.86|35.56|35.92|35.62|35.99|35.69|35.86|35.56|221
1628857200000|2021-08-13 12:20:00|35.91|35.61|36|35.7|36.01|35.71|35.91|35.61|125
1628857500000|2021-08-13 12:25:00|35.99|35.69|36|35.7|36.05|35.75|35.99|35.69|149
1628857800000|2021-08-13 12:30:00|36.01|35.71|36.01|35.71|36.03|35.73|35.99|35.69|127
1628858100000|2021-08-13 12:35:00|36|35.7|36.17|35.87|36.2|35.9|35.99|35.69|175
1628858400000|2021-08-13 12:40:00|36.18|35.88|36.18|35.88|36.25|35.95|36.09|35.79|246
1628858700000|2021-08-13 12:45:00|36.17|35.87|36.08|35.78|36.2|35.9|35.99|35.69|202
1628859000000|2021-08-13 12:50:00|36.07|35.77|36.02|35.72|36.14|35.84|36|35.7|177
1628859300000|2021-08-13 12:55:00|36.03|35.73|36|35.7|36.03|35.73|35.94|35.64|178
1628859600000|2021-08-13 13:00:00|36.01|35.71|35.91|35.61|36.04|35.74|35.88|35.58|163
1628859900000|2021-08-13 13:05:00|35.9|35.6|35.76|35.46|35.9|35.6|35.73|35.43|155
1628860200000|2021-08-13 13:10:00|35.77|35.47|35.84|35.54|35.85|35.55|35.77|35.47|118
1628860500000|2021-08-13 13:15:00|35.83|35.53|35.98|35.68|36.01|35.71|35.83|35.53|150
1628860800000|2021-08-13 13:20:00|35.99|35.69|35.87|35.57|36|35.7|35.87|35.57|145
1628861100000|2021-08-13 13:25:00|35.86|35.56|35.83|35.53|35.89|35.59|35.81|35.51|131
1628861400000|2021-08-13 13:30:00|35.84|35.54|35.76|35.46|35.88|35.58|35.73|35.43|109
1628861700000|2021-08-13 13:35:00|35.77|35.47|35.71|35.41|35.8|35.5|35.66|35.36|144
1628862000000|2021-08-13 13:40:00|35.7|35.4|35.65|35.35|35.72|35.42|35.59|35.29|166
1628862300000|2021-08-13 13:45:00|35.66|35.36|35.72|35.42|35.77|35.47|35.66|35.36|113
1628862600000|2021-08-13 13:50:00|35.73|35.43|35.76|35.46|35.83|35.53|35.73|35.43|151
1628862900000|2021-08-13 13:55:00|35.77|35.47|35.8|35.5|35.84|35.54|35.76|35.46|112
1628863200000|2021-08-13 14:00:00|35.81|35.51|35.94|35.64|35.94|35.64|35.8|35.5|170
1628863500000|2021-08-13 14:05:00|35.93|35.63|35.86|35.56|35.93|35.63|35.81|35.51|156
1628863800000|2021-08-13 14:10:00|35.87|35.57|35.85|35.55|35.91|35.61|35.83|35.53|103
1628864100000|2021-08-13 14:15:00|35.86|35.56|35.88|35.58|35.9|35.6|35.85|35.55|106
1628864400000|2021-08-13 14:20:00|35.87|35.57|35.85|35.55|35.88|35.58|35.84|35.54|95
1628864700000|2021-08-13 14:25:00|35.86|35.56|35.76|35.46|35.86|35.56|35.69|35.39|123
1628865000000|2021-08-13 14:30:00|35.77|35.47|35.27|34.97|35.77|35.47|35.26|34.96|293
1628865300000|2021-08-13 14:35:00|35.28|34.98|35.32|35.02|35.42|35.12|35.26|34.96|233
1628865600000|2021-08-13 14:40:00|35.31|35.01|35.35|35.05|35.42|35.12|35.31|35.01|179
1628865900000|2021-08-13 14:45:00|35.36|35.06|35.62|35.32|35.63|35.33|35.36|35.06|213
1628866200000|2021-08-13 14:50:00|35.63|35.33|35.39|35.09|35.65|35.35|35.38|35.08|177
1628866500000|2021-08-13 14:55:00|35.4|35.1|35.39|35.09|35.52|35.22|35.38|35.08|185
1628866800000|2021-08-13 15:00:00|35.4|35.1|35.41|35.11|35.49|35.19|35.4|35.1|155
1628867100000|2021-08-13 15:05:00|35.4|35.1|34.97|34.67|35.4|35.1|34.95|34.65|218
1628867400000|2021-08-13 15:10:00|34.98|34.68|35.08|34.78|35.09|34.79|34.96|34.66|223
1628867700000|2021-08-13 15:15:00|35.09|34.79|34.67|34.37|35.09|34.79|34.66|34.36|236
1628868000000|2021-08-13 15:20:00|34.68|34.38|34.74|34.44|34.85|34.55|34.56|34.26|220
1628868300000|2021-08-13 15:25:00|34.75|34.45|34.61|34.31|34.79|34.49|34.6|34.3|165
1628868600000|2021-08-13 15:30:00|34.62|34.32|34.64|34.34|34.7|34.4|34.6|34.3|167
1628868900000|2021-08-13 15:35:00|34.63|34.33|34.49|34.19|34.68|34.38|34.49|34.19|119
1628869200000|2021-08-13 15:40:00|34.5|34.2|34.49|34.19|34.56|34.26|34.39|34.09|138
1628869500000|2021-08-13 15:45:00|34.5|34.2|34.7|34.4|34.73|34.43|34.49|34.19|156
1628869800000|2021-08-13 15:50:00|34.71|34.41|34.78|34.48|34.78|34.48|34.64|34.34|160
1628870100000|2021-08-13 15:55:00|34.79|34.49|34.95|34.65|35.01|34.71|34.79|34.49|188
1628870400000|2021-08-13 16:00:00|34.94|34.64|35.1|34.8|35.13|34.83|34.93|34.63|240
1628870700000|2021-08-13 16:05:00|35.09|34.79|34.97|34.67|35.11|34.81|34.96|34.66|196
1628871000000|2021-08-13 16:10:00|34.98|34.68|34.97|34.67|35.04|34.74|34.92|34.62|160
1628871300000|2021-08-13 16:15:00|34.98|34.68|34.75|34.45|35.01|34.71|34.67|34.37|168
1628871600000|2021-08-13 16:20:00|34.74|34.44|34.74|34.44|34.84|34.54|34.72|34.42|185
1628871900000|2021-08-13 16:25:00|34.73|34.43|34.93|34.63|35|34.7|34.73|34.43|163
1628872200000|2021-08-13 16:30:00|34.92|34.62|34.99|34.69|35.15|34.85|34.92|34.62|187
1628872500000|2021-08-13 16:35:00|34.98|34.68|35.06|34.76|35.15|34.85|34.98|34.68|167
1628872800000|2021-08-13 16:40:00|35.07|34.77|35.05|34.75|35.12|34.82|34.98|34.68|153
1628873100000|2021-08-13 16:45:00|35.06|34.76|35.11|34.81|35.11|34.81|34.99|34.69|135
1628873400000|2021-08-13 16:50:00|35.12|34.82|35.26|34.96|35.28|34.98|35.01|34.71|156
1628873700000|2021-08-13 16:55:00|35.27|34.97|35.34|35.04|35.36|35.06|35.18|34.88|175
1628874000000|2021-08-13 17:00:00|35.35|35.05|35.28|34.98|35.35|35.05|35.25|34.95|173
1628874300000|2021-08-13 17:05:00|35.29|34.99|35.24|34.94|35.29|34.99|35.21|34.91|128
1628874600000|2021-08-13 17:10:00|35.23|34.93|35.22|34.92|35.24|34.94|35.18|34.88|119
1628874900000|2021-08-13 17:15:00|35.21|34.91|35.19|34.89|35.23|34.93|35.1|34.8|157
1628875200000|2021-08-13 17:20:00|35.18|34.88|35.24|34.94|35.25|34.95|35.12|34.82|157
1628875500000|2021-08-13 17:25:00|35.25|34.95|35.26|34.96|35.31|35.01|35.22|34.92|120
1628875800000|2021-08-13 17:30:00|35.25|34.95|35.23|34.93|35.31|35.01|35.23|34.93|150
1628876100000|2021-08-13 17:35:00|35.24|34.94|35.21|34.91|35.24|34.94|35.15|34.85|135
1628876400000|2021-08-13 17:40:00|35.22|34.92|35.28|34.98|35.3|35|35.19|34.89|126
1628876700000|2021-08-13 17:45:00|35.29|34.99|35.18|34.88|35.36|35.06|35.18|34.88|128
1628877000000|2021-08-13 17:50:00|35.19|34.89|35.33|35.03|35.36|35.06|35.19|34.89|122
1628877300000|2021-08-13 17:55:00|35.32|35.02|35.24|34.94|35.32|35.02|35.21|34.91|153
1628877600000|2021-08-13 18:00:00|35.23|34.93|35.07|34.77|35.23|34.93|34.98|34.68|177
1628877900000|2021-08-13 18:05:00|35.06|34.76|35.17|34.87|35.17|34.87|35.05|34.75|156
1628878200000|2021-08-13 18:10:00|35.16|34.86|35.13|34.83|35.17|34.87|35.05|34.75|122
1628878500000|2021-08-13 18:15:00|35.12|34.82|35.07|34.77|35.19|34.89|35.06|34.76|136
1628878800000|2021-08-13 18:20:00|35.08|34.78|35.12|34.82|35.14|34.84|35.05|34.75|93
1628879100000|2021-08-13 18:25:00|35.11|34.81|35.07|34.77|35.15|34.85|35.06|34.76|115
1628879400000|2021-08-13 18:30:00|35.06|34.76|35.08|34.78|35.1|34.8|34.98|34.68|147
1628879700000|2021-08-13 18:35:00|35.09|34.79|35.08|34.78|35.11|34.81|35.04|34.74|89
1628880000000|2021-08-13 18:40:00|35.07|34.77|35.03|34.73|35.08|34.78|34.97|34.67|116
1628880300000|2021-08-13 18:45:00|35.04|34.74|34.99|34.69|35.04|34.74|34.94|34.64|105
1628880600000|2021-08-13 18:50:00|35|34.7|34.86|34.56|35.03|34.73|34.8|34.5|246
1628880900000|2021-08-13 18:55:00|34.87|34.57|34.91|34.61|34.92|34.62|34.81|34.51|143
1628881200000|2021-08-13 19:00:00|34.92|34.62|34.87|34.57|34.96|34.66|34.76|34.46|162
1628881500000|2021-08-13 19:05:00|34.88|34.58|34.74|34.44|34.88|34.58|34.74|34.44|157
1628881800000|2021-08-13 19:10:00|34.73|34.43|34.87|34.57|34.92|34.62|34.72|34.42|210
1628882100000|2021-08-13 19:15:00|34.88|34.58|34.86|34.56|34.89|34.59|34.77|34.47|207
1628882400000|2021-08-13 19:20:00|34.85|34.55|34.8|34.5|34.91|34.61|34.77|34.47|108
1628882700000|2021-08-13 19:25:00|34.79|34.49|34.71|34.41|34.79|34.49|34.61|34.31|176
1628883000000|2021-08-13 19:30:00|34.7|34.4|34.83|34.53|34.84|34.54|34.68|34.38|130
1628883300000|2021-08-13 19:35:00|34.82|34.52|34.74|34.44|34.84|34.54|34.66|34.36|119
1628883600000|2021-08-13 19:40:00|34.75|34.45|34.65|34.35|34.75|34.45|34.65|34.35|133
1628883900000|2021-08-13 19:45:00|34.66|34.36|34.72|34.42|34.77|34.47|34.65|34.35|192
1628884200000|2021-08-13 19:50:00|34.73|34.43|34.74|34.44|34.78|34.48|34.71|34.41|116
1628884500000|2021-08-13 19:55:00|34.73|34.43|34.8|34.5|34.81|34.51|34.73|34.43|116
1628884800000|2021-08-13 20:00:00|34.79|34.49|34.85|34.55|34.85|34.55|34.67|34.37|156
1628885100000|2021-08-13 20:05:00|34.84|34.54|35.46|35.16|35.55|35.25|34.83|34.53|269
1628885400000|2021-08-13 20:10:00|35.47|35.17|35.77|35.47|35.78|35.48|35.37|35.07|231
1628885700000|2021-08-13 20:15:00|35.78|35.48|35.68|35.38|35.92|35.62|35.66|35.36|237
1628886000000|2021-08-13 20:20:00|35.67|35.37|35.58|35.28|35.73|35.43|35.54|35.24|183
1628886300000|2021-08-13 20:25:00|35.59|35.29|35.74|35.44|35.74|35.44|35.57|35.27|161
1628886600000|2021-08-13 20:30:00|35.73|35.43|35.56|35.26|35.74|35.44|35.56|35.26|156
1628886900000|2021-08-13 20:35:00|35.57|35.27|35.69|35.39|35.69|35.39|35.51|35.21|185
1628887200000|2021-08-13 20:40:00|35.68|35.38|35.75|35.45|35.77|35.47|35.66|35.36|111
1628887500000|2021-08-13 20:45:00|35.74|35.44|35.78|35.48|35.78|35.48|35.68|35.38|117
1628887800000|2021-08-13 20:50:00|35.77|35.47|35.76|35.46|35.83|35.53|35.71|35.41|145
1628888100000|2021-08-13 20:55:00|35.77|35.47|35.79|35.49|35.79|35.49|35.73|35.43|69
1628924400000|2021-08-14 07:00:00|37.23|36.93|37.47|37.17|37.48|37.18|37.09|36.79|209
1628924700000|2021-08-14 07:05:00|37.48|37.18|37.32|37.02|37.59|37.29|37.32|37.02|203
1628925000000|2021-08-14 07:10:00|37.33|37.03|37.32|37.02|37.38|37.08|37.31|37.01|108
1628925300000|2021-08-14 07:15:00|37.33|37.03|37.32|37.02|37.36|37.06|37.19|36.89|128
1628925600000|2021-08-14 07:20:00|37.33|37.03|37.38|37.08|37.42|37.12|37.32|37.02|59
1628925900000|2021-08-14 07:25:00|37.39|37.09|37.62|37.32|37.63|37.33|37.38|37.08|88
1628926200000|2021-08-14 07:30:00|37.63|37.33|37.77|37.47|37.77|37.47|37.51|37.21|158
1628926500000|2021-08-14 07:35:00|37.76|37.46|37.6|37.3|37.79|37.49|37.55|37.25|152
1628926800000|2021-08-14 07:40:00|37.59|37.29|37.46|37.16|37.61|37.31|37.44|37.14|128
1628927100000|2021-08-14 07:45:00|37.45|37.15|37.52|37.22|37.56|37.26|37.45|37.15|116
1628927400000|2021-08-14 07:50:00|37.53|37.23|37.61|37.31|37.62|37.32|37.49|37.19|121
1628927700000|2021-08-14 07:55:00|37.62|37.32|37.79|37.49|37.99|37.69|37.61|37.31|176
1628928000000|2021-08-14 08:00:00|37.8|37.5|37.42|37.12|37.85|37.55|37.38|37.08|152
1628928300000|2021-08-14 08:05:00|37.43|37.13|37.48|37.18|37.49|37.19|37.32|37.02|124
1628928600000|2021-08-14 08:10:00|37.49|37.19|37.47|37.17|37.54|37.24|37.44|37.14|119
1628928900000|2021-08-14 08:15:00|37.48|37.18|37.62|37.32|37.63|37.33|37.45|37.15|102
1628929200000|2021-08-14 08:20:00|37.61|37.31|37.58|37.28|37.64|37.34|37.58|37.28|82
1628929500000|2021-08-14 08:25:00|37.57|37.27|37.55|37.25|37.61|37.31|37.53|37.23|87
1628929800000|2021-08-14 08:30:00|37.54|37.24|37.57|37.27|37.62|37.32|37.48|37.18|89
1628930100000|2021-08-14 08:35:00|37.58|37.28|37.49|37.19|37.62|37.32|37.49|37.19|77
1628930400000|2021-08-14 08:40:00|37.5|37.2|37.52|37.22|37.63|37.33|37.5|37.2|87
1628930700000|2021-08-14 08:45:00|37.53|37.23|37.23|36.93|37.57|37.27|37.23|36.93|145
1628931000000|2021-08-14 08:50:00|37.24|36.94|37.24|36.94|37.32|37.02|37.22|36.92|130
1628931300000|2021-08-14 08:55:00|37.25|36.95|37.23|36.93|37.34|37.04|37.22|36.92|111
1628931600000|2021-08-14 09:00:00|37.22|36.92|37.4|37.1|37.41|37.11|37.22|36.92|126
1628931900000|2021-08-14 09:05:00|37.39|37.09|37.36|37.06|37.44|37.14|37.34|37.04|72
1628932200000|2021-08-14 09:10:00|37.37|37.07|37.37|37.07|37.48|37.18|37.36|37.06|91
1628932500000|2021-08-14 09:15:00|37.38|37.08|37.51|37.21|37.52|37.22|37.37|37.07|92
1628932800000|2021-08-14 09:20:00|37.5|37.2|37.41|37.11|37.5|37.2|37.37|37.07|132
1628933100000|2021-08-14 09:25:00|37.4|37.1|37.27|36.97|37.4|37.1|37.27|36.97|114
1628933400000|2021-08-14 09:30:00|37.28|36.98|37.36|37.06|37.36|37.06|37.2|36.9|143
1628933700000|2021-08-14 09:35:00|37.37|37.07|37.43|37.13|37.45|37.15|37.36|37.06|119
1628934000000|2021-08-14 09:40:00|37.44|37.14|37.48|37.18|37.63|37.33|37.44|37.14|210
1628934300000|2021-08-14 09:45:00|37.49|37.19|37.44|37.14|37.62|37.32|37.43|37.13|156
1628934600000|2021-08-14 09:50:00|37.45|37.15|37.01|36.71|37.49|37.19|37|36.7|251
1628934900000|2021-08-14 09:55:00|37|36.7|36.2|35.9|37.01|36.71|35.96|35.66|393
1628935200000|2021-08-14 10:00:00|36.17|35.87|36.43|36.13|36.6|36.3|36.03|35.73|361
1628935500000|2021-08-14 10:05:00|36.44|36.14|35.82|35.52|36.47|36.17|35.66|35.36|336
1628935800000|2021-08-14 10:10:00|35.81|35.51|35.72|35.42|36.11|35.81|35.72|35.42|322
1628936100000|2021-08-14 10:15:00|35.71|35.41|35.74|35.44|36.15|35.85|35.69|35.39|342
1628936400000|2021-08-14 10:20:00|35.73|35.43|35.93|35.63|35.94|35.64|35.52|35.22|293
1628936700000|2021-08-14 10:25:00|35.92|35.62|35.99|35.69|36.25|35.95|35.92|35.62|286
1628937000000|2021-08-14 10:30:00|36|35.7|36.09|35.79|36.15|35.85|35.9|35.6|293
1628937300000|2021-08-14 10:35:00|36.1|35.8|35.9|35.6|36.15|35.85|35.81|35.51|241
1628937600000|2021-08-14 10:40:00|35.91|35.61|35.81|35.51|35.99|35.69|35.8|35.5|218
1628937900000|2021-08-14 10:45:00|35.8|35.5|35.77|35.47|35.85|35.55|35.67|35.37|174
1628938200000|2021-08-14 10:50:00|35.76|35.46|35.54|35.24|35.78|35.48|35.47|35.17|274
1628938500000|2021-08-14 10:55:00|35.56|35.26|35.6|35.3|35.73|35.43|35.49|35.19|271
1628938800000|2021-08-14 11:00:00|35.59|35.29|35.64|35.34|35.69|35.39|35.25|34.95|291
1628939100000|2021-08-14 11:05:00|35.65|35.35|35.89|35.59|35.96|35.66|35.57|35.27|266
1628939400000|2021-08-14 11:10:00|35.9|35.6|35.93|35.63|35.95|35.65|35.8|35.5|222
1628939700000|2021-08-14 11:15:00|35.92|35.62|35.76|35.46|35.97|35.67|35.71|35.41|193
1628940000000|2021-08-14 11:20:00|35.75|35.45|35.86|35.56|35.88|35.58|35.69|35.39|176
1628940300000|2021-08-14 11:25:00|35.85|35.55|35.81|35.51|35.85|35.55|35.7|35.4|177
1628940600000|2021-08-14 11:30:00|35.82|35.52|35.88|35.58|35.98|35.68|35.74|35.44|222
1628940900000|2021-08-14 11:35:00|35.89|35.59|35.77|35.47|35.89|35.59|35.77|35.47|131
1628941200000|2021-08-14 11:40:00|35.76|35.46|35.8|35.5|35.8|35.5|35.7|35.4|120
1628941500000|2021-08-14 11:45:00|35.81|35.51|36.04|35.74|36.05|35.75|35.76|35.46|155
1628941800000|2021-08-14 11:50:00|36.03|35.73|36.05|35.75|36.09|35.79|35.97|35.67|129
1628942100000|2021-08-14 11:55:00|36.04|35.74|36.15|35.85|36.16|35.86|36.03|35.73|172
1628942400000|2021-08-14 12:00:00|36.16|35.86|36.09|35.79|36.24|35.94|36|35.7|209
1628942700000|2021-08-14 12:05:00|36.08|35.78|35.99|35.69|36.11|35.81|35.96|35.66|190
1628943000000|2021-08-14 12:10:00|35.98|35.68|35.99|35.69|36.1|35.8|35.97|35.67|170
1628943300000|2021-08-14 12:15:00|35.98|35.68|35.97|35.67|36.05|35.75|35.94|35.64|198
1628943600000|2021-08-14 12:20:00|35.96|35.66|36.08|35.78|36.11|35.81|35.96|35.66|186
1628943900000|2021-08-14 12:25:00|36.09|35.79|36.04|35.74|36.19|35.89|36.03|35.73|135
1628944200000|2021-08-14 12:30:00|36.05|35.75|36.17|35.87|36.21|35.91|36.05|35.75|138
1628944500000|2021-08-14 12:35:00|36.16|35.86|36.26|35.96|36.27|35.97|36.16|35.86|93
1628944800000|2021-08-14 12:40:00|36.27|35.97|36.27|35.97|36.28|35.98|36.17|35.87|114
1628945100000|2021-08-14 12:45:00|36.26|35.96|36.26|35.96|36.31|36.01|36.22|35.92|148
1628945400000|2021-08-14 12:50:00|36.25|35.95|36.15|35.85|36.25|35.95|36.09|35.79|151
1628945700000|2021-08-14 12:55:00|36.16|35.86|36.07|35.77|36.17|35.87|36.05|35.75|151
1628946000000|2021-08-14 13:00:00|36.06|35.76|36|35.7|36.14|35.84|35.99|35.69|179
1628946300000|2021-08-14 13:05:00|36.01|35.71|35.66|35.36|36.01|35.71|35.66|35.36|182
1628946600000|2021-08-14 13:10:00|35.67|35.37|35.96|35.66|35.99|35.69|35.67|35.37|156
1628946900000|2021-08-14 13:15:00|35.97|35.67|36.14|35.84|36.15|35.85|35.97|35.67|143
1628947200000|2021-08-14 13:20:00|36.13|35.83|36.2|35.9|36.21|35.91|36.11|35.81|116
1628947500000|2021-08-14 13:25:00|36.19|35.89|36.18|35.88|36.2|35.9|36.08|35.78|91
1628947800000|2021-08-14 13:30:00|36.19|35.89|36.33|36.03|36.33|36.03|36.18|35.88|77
1628948100000|2021-08-14 13:35:00|36.34|36.04|36.28|35.98|36.39|36.09|36.23|35.93|121
1628948400000|2021-08-14 13:40:00|36.27|35.97|36.23|35.93|36.28|35.98|36.19|35.89|105
1628948700000|2021-08-14 13:45:00|36.22|35.92|36.14|35.84|36.23|35.93|36.12|35.82|91
1628949000000|2021-08-14 13:50:00|36.13|35.83|36.2|35.9|36.31|36.01|36.13|35.83|105
1628949300000|2021-08-14 13:55:00|36.19|35.89|36.35|36.05|36.38|36.08|36.19|35.89|139
1628949600000|2021-08-14 14:00:00|36.36|36.06|36.24|35.94|36.36|36.06|36.2|35.9|135
1628949900000|2021-08-14 14:05:00|36.23|35.93|36.55|36.25|36.55|36.25|36.23|35.93|102
1628950200000|2021-08-14 14:10:00|36.54|36.24|36.78|36.48|36.79|36.49|36.48|36.18|171
1628950500000|2021-08-14 14:15:00|36.79|36.49|37.53|37.23|37.53|37.23|36.73|36.43|313
1628950800000|2021-08-14 14:20:00|37.54|37.24|37.52|37.22|37.74|37.44|37.26|36.96|306
1628951100000|2021-08-14 14:25:00|37.51|37.21|37.59|37.29|37.66|37.36|37.42|37.12|198
1628951400000|2021-08-14 14:30:00|37.6|37.3|37.6|37.3|37.72|37.42|37.32|37.02|213
1628951700000|2021-08-14 14:35:00|37.61|37.31|37.49|37.19|37.61|37.31|37.36|37.06|196
1628952000000|2021-08-14 14:40:00|37.5|37.2|37.56|37.26|37.6|37.3|37.42|37.12|225
1628952300000|2021-08-14 14:45:00|37.57|37.27|37.47|37.17|37.58|37.28|37.35|37.05|167
1628952600000|2021-08-14 14:50:00|37.46|37.16|37.51|37.21|37.58|37.28|37.44|37.14|150
1628952900000|2021-08-14 14:55:00|37.52|37.22|37.64|37.34|37.71|37.41|37.42|37.12|192
1628953200000|2021-08-14 15:00:00|37.63|37.33|37.41|37.11|37.64|37.34|37.37|37.07|180
1628953500000|2021-08-14 15:05:00|37.4|37.1|37.26|36.96|37.42|37.12|37.2|36.9|206
1628953800000|2021-08-14 15:10:00|37.27|36.97|37.22|36.92|37.32|37.02|37.04|36.74|222
1628954100000|2021-08-14 15:15:00|37.23|36.93|37.29|36.99|37.32|37.02|37.16|36.86|165
1628954400000|2021-08-14 15:20:00|37.28|36.98|37.3|37|37.34|37.04|37.26|36.96|149
1628954700000|2021-08-14 15:25:00|37.29|36.99|37.23|36.93|37.31|37.01|37.22|36.92|144
1628955000000|2021-08-14 15:30:00|37.22|36.92|37.08|36.78|37.39|37.09|37.08|36.78|176
1628955300000|2021-08-14 15:35:00|37.05|36.75|37.14|36.84|37.16|36.86|36.79|36.49|272
1628955600000|2021-08-14 15:40:00|37.13|36.83|37.21|36.91|37.21|36.91|37.08|36.78|181
1628955900000|2021-08-14 15:45:00|37.2|36.9|37.17|36.87|37.24|36.94|37.14|36.84|133
1628956200000|2021-08-14 15:50:00|37.18|36.88|37.21|36.91|37.24|36.94|37.17|36.87|122
1628956500000|2021-08-14 15:55:00|37.22|36.92|37.39|37.09|37.42|37.12|37.22|36.92|95
1628956800000|2021-08-14 16:00:00|37.4|37.1|37.84|37.54|37.85|37.55|37.25|36.95|270
1628957100000|2021-08-14 16:05:00|37.83|37.53|37.93|37.63|37.93|37.63|37.51|37.21|247
1628957400000|2021-08-14 16:10:00|37.94|37.64|37.68|37.38|38.04|37.74|37.58|37.28|292
1628957700000|2021-08-14 16:15:00|37.69|37.39|37.9|37.6|38.03|37.73|37.69|37.39|273
1628958000000|2021-08-14 16:20:00|37.89|37.59|37.78|37.48|37.9|37.6|37.72|37.42|171
1628958300000|2021-08-14 16:25:00|37.79|37.49|37.83|37.53|37.9|37.6|37.73|37.43|175
1628958600000|2021-08-14 16:30:00|37.82|37.52|37.6|37.3|37.83|37.53|37.6|37.3|177
1628958900000|2021-08-14 16:35:00|37.61|37.31|37.65|37.35|37.67|37.37|37.53|37.23|182
1628959200000|2021-08-14 16:40:00|37.66|37.36|38.12|37.82|38.14|37.84|37.65|37.35|178
1628959500000|2021-08-14 16:45:00|38.11|37.81|37.84|37.54|38.13|37.83|37.6|37.3|270
1628959800000|2021-08-14 16:50:00|37.85|37.55|38.01|37.71|38.01|37.71|37.84|37.54|124
1628960100000|2021-08-14 16:55:00|38|37.7|37.95|37.65|38|37.7|37.82|37.52|186
1628960400000|2021-08-14 17:00:00|37.96|37.66|37.49|37.19|37.96|37.66|37.48|37.18|205
1628960700000|2021-08-14 17:05:00|37.5|37.2|37.52|37.22|37.69|37.39|37.48|37.18|232
1628961000000|2021-08-14 17:10:00|37.51|37.21|37.55|37.25|37.58|37.28|37.47|37.17|186
1628961300000|2021-08-14 17:15:00|37.56|37.26|37.63|37.33|37.7|37.4|37.55|37.25|140
1628961600000|2021-08-14 17:20:00|37.62|37.32|37.24|36.94|37.62|37.32|37.17|36.87|248
1628961900000|2021-08-14 17:25:00|37.25|36.95|37.51|37.21|37.51|37.21|37.25|36.95|179
1628962200000|2021-08-14 17:30:00|37.5|37.2|37.37|37.07|37.51|37.21|37.29|36.99|189
1628962500000|2021-08-14 17:35:00|37.38|37.08|37.55|37.25|37.57|37.27|37.37|37.07|167
1628962800000|2021-08-14 17:40:00|37.54|37.24|37.44|37.14|37.58|37.28|37.44|37.14|134
1628963100000|2021-08-14 17:45:00|37.43|37.13|37.62|37.32|37.65|37.35|37.42|37.12|186
1628963400000|2021-08-14 17:50:00|37.63|37.33|37.72|37.42|37.75|37.45|37.61|37.31|141
1628963700000|2021-08-14 17:55:00|37.71|37.41|37.67|37.37|37.71|37.41|37.61|37.31|140
1628964000000|2021-08-14 18:00:00|37.66|37.36|37.62|37.32|37.66|37.36|37.55|37.25|117
1628964300000|2021-08-14 18:05:00|37.63|37.33|37.52|37.22|37.63|37.33|37.5|37.2|104
1628964600000|2021-08-14 18:10:00|37.51|37.21|37.45|37.15|37.54|37.24|37.43|37.13|65
1628964900000|2021-08-14 18:15:00|37.46|37.16|37.49|37.19|37.65|37.35|37.45|37.15|134
1628965200000|2021-08-14 18:20:00|37.5|37.2|37.64|37.34|37.82|37.52|37.5|37.2|220
1628965500000|2021-08-14 18:25:00|37.63|37.33|37.54|37.24|37.63|37.33|37.52|37.22|144
1628965800000|2021-08-14 18:30:00|37.55|37.25|37.63|37.33|37.68|37.38|37.55|37.25|135
1628966100000|2021-08-14 18:35:00|37.62|37.32|37.59|37.29|37.63|37.33|37.55|37.25|104
1628966400000|2021-08-14 18:40:00|37.6|37.3|37.51|37.21|37.61|37.31|37.44|37.14|97
1628966700000|2021-08-14 18:45:00|37.52|37.22|37.41|37.11|37.57|37.27|37.28|36.98|202
1628967000000|2021-08-14 18:50:00|37.42|37.12|37.38|37.08|37.45|37.15|37.36|37.06|143
1628967300000|2021-08-14 18:55:00|37.39|37.09|37.38|37.08|37.43|37.13|37.31|37.01|116
1628967600000|2021-08-14 19:00:00|37.37|37.07|37.38|37.08|37.44|37.14|37.35|37.05|106
1628967900000|2021-08-14 19:05:00|37.37|37.07|37.18|36.88|37.41|37.11|37.18|36.88|144
1628968200000|2021-08-14 19:10:00|37.17|36.87|37.11|36.81|37.29|36.99|37.11|36.81|129
1628968500000|2021-08-14 19:15:00|37.12|36.82|37.2|36.9|37.25|36.95|37.11|36.81|124
1628968800000|2021-08-14 19:20:00|37.19|36.89|37.18|36.88|37.24|36.94|37.13|36.83|123
1628969100000|2021-08-14 19:25:00|37.19|36.89|37.06|36.76|37.22|36.92|37.05|36.75|136
1628969400000|2021-08-14 19:30:00|37.07|36.77|37.24|36.94|37.26|36.96|37.06|36.76|123
1628969700000|2021-08-14 19:35:00|37.25|36.95|37.33|37.03|37.35|37.05|37.24|36.94|117
1628970000000|2021-08-14 19:40:00|37.34|37.04|37.56|37.26|37.64|37.34|37.24|36.94|183
1628970300000|2021-08-14 19:45:00|37.55|37.25|37.38|37.08|37.55|37.25|37.26|36.96|181
1628970600000|2021-08-14 19:50:00|37.39|37.09|37.37|37.07|37.41|37.11|37.31|37.01|131
1628970900000|2021-08-14 19:55:00|37.38|37.08|37.4|37.1|37.4|37.1|37.32|37.02|121
1628971200000|2021-08-14 20:00:00|37.39|37.09|37.05|36.75|37.39|37.09|37.05|36.75|227
1628971500000|2021-08-14 20:05:00|37.06|36.76|36.99|36.69|37.09|36.79|36.95|36.65|161
1628971800000|2021-08-14 20:10:00|36.98|36.68|36.81|36.51|37.02|36.72|36.81|36.51|181
1628972100000|2021-08-14 20:15:00|36.8|36.5|36.64|36.34|36.8|36.5|36.4|36.1|282
1628972400000|2021-08-14 20:20:00|36.65|36.35|36.86|36.56|36.87|36.57|36.64|36.34|182
1628972700000|2021-08-14 20:25:00|36.85|36.55|36.68|36.38|36.85|36.55|36.65|36.35|188
1628973000000|2021-08-14 20:30:00|36.69|36.39|36.75|36.45|36.85|36.55|36.64|36.34|196
1628973300000|2021-08-14 20:35:00|36.76|36.46|36.84|36.54|36.92|36.62|36.75|36.45|149
1628973600000|2021-08-14 20:40:00|36.82|36.52|37.08|36.78|37.1|36.8|36.82|36.52|154
1628973900000|2021-08-14 20:45:00|37.09|36.79|37.03|36.73|37.18|36.88|36.97|36.67|174
1628974200000|2021-08-14 20:50:00|37.04|36.74|37.04|36.74|37.06|36.76|36.99|36.69|82
1628974500000|2021-08-14 20:55:00|37.05|36.75|37.07|36.77|37.14|36.84|37.02|36.72|132
1628974800000|2021-08-14 21:00:00|37.06|36.76|37.23|36.93|37.35|37.05|37.06|36.76|152
1628975100000|2021-08-14 21:05:00|37.22|36.92|37.17|36.87|37.23|36.93|37.14|36.84|92
1628975400000|2021-08-14 21:10:00|37.18|36.88|37.22|36.92|37.22|36.92|37.14|36.84|90
1628975700000|2021-08-14 21:15:00|37.21|36.91|37.38|37.08|37.4|37.1|37.15|36.85|122
1628976000000|2021-08-14 21:20:00|37.39|37.09|37.32|37.02|37.39|37.09|37.3|37|71
1628976300000|2021-08-14 21:25:00|37.31|37.01|37.31|37.01|37.33|37.03|37.29|36.99|59
1628976600000|2021-08-14 21:30:00|37.3|37|37.53|37.23|37.55|37.25|37.3|37|62
1628976900000|2021-08-14 21:35:00|37.52|37.22|37.47|37.17|37.53|37.23|37.33|37.03|151
1628977200000|2021-08-14 21:40:00|37.48|37.18|37.44|37.14|37.48|37.18|37.41|37.11|73
1628977500000|2021-08-14 21:45:00|37.43|37.13|37.67|37.37|37.7|37.4|37.43|37.13|79
1628977800000|2021-08-14 21:50:00|37.68|37.38|37.64|37.34|37.8|37.5|37.55|37.25|188
1628978100000|2021-08-14 21:55:00|37.63|37.33|37.78|37.48|37.78|37.48|37.59|37.29|110
1628978400000|2021-08-14 22:00:00|37.77|37.47|37.63|37.33|37.81|37.51|37.6|37.3|128
1628978700000|2021-08-14 22:05:00|37.62|37.32|37.61|37.31|37.65|37.35|37.57|37.27|142
1628979000000|2021-08-14 22:10:00|37.62|37.32|37.75|37.45|37.75|37.45|37.56|37.26|145
1628979300000|2021-08-14 22:15:00|37.76|37.46|37.83|37.53|37.94|37.64|37.76|37.46|229
1628979600000|2021-08-14 22:20:00|37.82|37.52|37.75|37.45|37.82|37.52|37.66|37.36|182
1628979900000|2021-08-14 22:25:00|37.74|37.44|38.01|37.71|38.02|37.72|37.74|37.44|144
1628980200000|2021-08-14 22:30:00|38|37.7|37.8|37.5|38.01|37.71|37.78|37.48|136
1628980500000|2021-08-14 22:35:00|37.81|37.51|38|37.7|38|37.7|37.8|37.5|139
1628980800000|2021-08-14 22:40:00|37.99|37.69|37.94|37.64|37.99|37.69|37.82|37.52|136
1628981100000|2021-08-14 22:45:00|37.93|37.63|37.74|37.44|37.95|37.65|37.66|37.36|142
1628981400000|2021-08-14 22:50:00|37.73|37.43|38.14|37.84|38.15|37.85|37.64|37.34|249
1628981700000|2021-08-14 22:55:00|38.13|37.83|38.31|38.01|38.32|38.02|38.02|37.72|211
1628982000000|2021-08-14 23:00:00|38.32|38.02|38.44|38.14|38.44|38.14|38.21|37.91|209
1628982300000|2021-08-14 23:05:00|38.43|38.13|38.53|38.23|38.82|38.52|38.42|38.12|227
1628982600000|2021-08-14 23:10:00|38.54|38.24|39|38.7|39.01|38.71|38.51|38.21|215
1628982900000|2021-08-14 23:15:00|39.01|38.71|39.74|39.44|39.74|39.44|39|38.7|288
1628983200000|2021-08-14 23:20:00|39.73|39.43|39.72|39.42|40.08|39.78|39.62|39.32|389
1628983500000|2021-08-14 23:25:00|39.7|39.4|39.91|39.61|39.96|39.66|39.5|39.2|350
1628983800000|2021-08-14 23:30:00|39.93|39.63|39.71|39.41|39.96|39.66|39.68|39.38|276
1628984100000|2021-08-14 23:35:00|39.7|39.4|39.38|39.08|39.84|39.54|39.38|39.08|228
1628984400000|2021-08-14 23:40:00|39.37|39.07|39.5|39.2|39.62|39.32|39.26|38.96|262
1628984700000|2021-08-14 23:45:00|39.51|39.21|39.23|38.93|39.56|39.26|39.12|38.82|261
1628985000000|2021-08-14 23:50:00|39.22|38.92|39.71|39.41|39.71|39.41|39.12|38.82|257
1628985300000|2021-08-14 23:55:00|39.7|39.4|39.66|39.36|39.75|39.45|39.4|39.1|253
1628985600000|2021-08-15 00:00:00|39.65|39.35|39.53|39.23|40.02|39.72|39.53|39.23|311
1628985900000|2021-08-15 00:05:00|39.52|39.22|39.9|39.6|40.02|39.72|39.43|39.13|280
1628986200000|2021-08-15 00:10:00|39.89|39.59|39.71|39.41|40.13|39.83|39.64|39.34|244
1628986500000|2021-08-15 00:15:00|39.72|39.42|39.76|39.46|39.89|39.59|39.68|39.38|218
1628986800000|2021-08-15 00:20:00|39.75|39.45|39.4|39.1|39.82|39.52|39.31|39.01|226
1628987100000|2021-08-15 00:25:00|39.41|39.11|39.33|39.03|39.61|39.31|39.28|38.98|186
1628987400000|2021-08-15 00:30:00|39.32|39.02|38.91|38.61|39.41|39.11|38.86|38.56|276
1628987700000|2021-08-15 00:35:00|38.92|38.62|39.08|38.78|39.12|38.82|38.69|38.39|234
1628988000000|2021-08-15 00:40:00|39.09|38.79|39.1|38.8|39.14|38.84|38.99|38.69|221
1628988300000|2021-08-15 00:45:00|39.11|38.81|39.17|38.87|39.17|38.87|39.03|38.73|203
1628988600000|2021-08-15 00:50:00|39.16|38.86|39.25|38.95|39.25|38.95|39|38.7|147
1628988900000|2021-08-15 00:55:00|39.24|38.94|39.5|39.2|39.5|39.2|39.22|38.92|133
1628989200000|2021-08-15 01:00:00|39.49|39.19|39.31|39.01|39.52|39.22|39.28|38.98|199
1628989500000|2021-08-15 01:05:00|39.29|38.99|39.22|38.92|39.35|39.05|39.13|38.83|187
1628989800000|2021-08-15 01:10:00|39.23|38.93|39.14|38.84|39.31|39.01|39.13|38.83|142
1628990100000|2021-08-15 01:15:00|39.13|38.83|39.24|38.94|39.26|38.96|39.06|38.76|161
1628990400000|2021-08-15 01:20:00|39.25|38.95|39.27|38.97|39.36|39.06|39.18|38.88|181
1628990700000|2021-08-15 01:25:00|39.28|38.98|39.44|39.14|39.53|39.23|39.28|38.98|134
1628991000000|2021-08-15 01:30:00|39.45|39.15|39.5|39.2|39.58|39.28|39.44|39.14|129
1628991300000|2021-08-15 01:35:00|39.49|39.19|39.73|39.43|39.74|39.44|39.37|39.07|170
1628991600000|2021-08-15 01:40:00|39.74|39.44|39.94|39.64|40.09|39.79|39.74|39.44|282
1628991900000|2021-08-15 01:45:00|39.95|39.65|39.46|39.16|39.96|39.66|39.46|39.16|180
1628992200000|2021-08-15 01:50:00|39.47|39.17|39.64|39.34|39.77|39.47|39.46|39.16|180
1628992500000|2021-08-15 01:55:00|39.65|39.35|39.69|39.39|39.7|39.4|39.6|39.3|156
1628992800000|2021-08-15 02:00:00|39.7|39.4|39.72|39.42|39.95|39.65|39.7|39.4|219
1628993100000|2021-08-15 02:05:00|39.73|39.43|40.06|39.76|40.12|39.82|39.72|39.42|203
1628993400000|2021-08-15 02:10:00|40.05|39.75|40.37|40.07|40.43|40.13|40.02|39.72|253
1628993700000|2021-08-15 02:15:00|40.36|40.06|40.09|39.79|40.46|40.16|39.97|39.67|224
1628994000000|2021-08-15 02:20:00|40.1|39.8|40.14|39.84|40.22|39.92|40.03|39.73|201
1628994300000|2021-08-15 02:25:00|40.15|39.85|39.82|39.52|40.15|39.85|39.74|39.44|194
1628994600000|2021-08-15 02:30:00|39.83|39.53|39.8|39.5|39.94|39.64|39.78|39.48|173
1628994900000|2021-08-15 02:35:00|39.81|39.51|39.8|39.5|39.86|39.56|39.64|39.34|174
1628995200000|2021-08-15 02:40:00|39.81|39.51|40.05|39.75|40.05|39.75|39.81|39.51|187
1628995500000|2021-08-15 02:45:00|40.06|39.76|39.93|39.63|40.07|39.77|39.87|39.57|150
1628995800000|2021-08-15 02:50:00|39.92|39.62|39.87|39.57|39.98|39.68|39.82|39.52|161
1628996100000|2021-08-15 02:55:00|39.86|39.56|39.72|39.42|39.86|39.56|39.72|39.42|94
1628996400000|2021-08-15 03:00:00|39.73|39.43|39.74|39.44|39.81|39.51|39.71|39.41|137
1628996700000|2021-08-15 03:05:00|39.73|39.43|39.48|39.18|39.73|39.43|39.44|39.14|151
1628997000000|2021-08-15 03:10:00|39.49|39.19|39.45|39.15|39.65|39.35|39.44|39.14|155
1628997300000|2021-08-15 03:15:00|39.44|39.14|39.42|39.12|39.51|39.21|39.33|39.03|164
1628997600000|2021-08-15 03:20:00|39.43|39.13|39.5|39.2|39.5|39.2|39.42|39.12|116
1628997900000|2021-08-15 03:25:00|39.49|39.19|39.52|39.22|39.57|39.27|39.47|39.17|122
1628998200000|2021-08-15 03:30:00|39.53|39.23|39.63|39.33|39.72|39.42|39.52|39.22|131
1628998500000|2021-08-15 03:35:00|39.64|39.34|39.62|39.32|39.68|39.38|39.6|39.3|119
1628998800000|2021-08-15 03:40:00|39.63|39.33|39.74|39.44|39.84|39.54|39.59|39.29|157
1628999100000|2021-08-15 03:45:00|39.75|39.45|39.35|39.05|39.77|39.47|39.31|39.01|186
1628999400000|2021-08-15 03:50:00|39.36|39.06|39.19|38.89|39.48|39.18|39.16|38.86|226
1628999700000|2021-08-15 03:55:00|39.17|38.87|39.16|38.86|39.25|38.95|39.14|38.84|157
1629000000000|2021-08-15 04:00:00|39.17|38.87|38.89|38.59|39.17|38.87|38.58|38.28|249
1629000300000|2021-08-15 04:05:00|38.91|38.61|38.94|38.64|39.03|38.73|38.9|38.6|212
1629000600000|2021-08-15 04:10:00|38.93|38.63|38.76|38.46|38.93|38.63|38.54|38.24|246
1629000900000|2021-08-15 04:15:00|38.77|38.47|38.85|38.55|38.91|38.61|38.74|38.44|185
1629001200000|2021-08-15 04:20:00|38.86|38.56|38.91|38.61|38.97|38.67|38.86|38.56|163
1629001500000|2021-08-15 04:25:00|38.9|38.6|39|38.7|39|38.7|38.9|38.6|142
1629001800000|2021-08-15 04:30:00|38.99|38.69|38.94|38.64|39.06|38.76|38.81|38.51|207
1629002100000|2021-08-15 04:35:00|38.95|38.65|39.13|38.83|39.14|38.84|38.92|38.62|144
1629002400000|2021-08-15 04:40:00|39.14|38.84|39.17|38.87|39.22|38.92|39.14|38.84|101
1629002700000|2021-08-15 04:45:00|39.16|38.86|39.06|38.76|39.17|38.87|39.02|38.72|172
1629003000000|2021-08-15 04:50:00|39.05|38.75|39.02|38.72|39.06|38.76|38.89|38.59|108
1629003300000|2021-08-15 04:55:00|39.03|38.73|39.27|38.97|39.29|38.99|38.92|38.62|145
1629003600000|2021-08-15 05:00:00|39.28|38.98|39.19|38.89|39.31|39.01|39.03|38.73|234
1629003900000|2021-08-15 05:05:00|39.2|38.9|39.19|38.89|39.23|38.93|39.12|38.82|120
1629004200000|2021-08-15 05:10:00|39.2|38.9|39.35|39.05|39.38|39.08|39.19|38.89|141
1629004500000|2021-08-15 05:15:00|39.36|39.06|39.65|39.35|39.66|39.36|39.26|38.96|169
1629004800000|2021-08-15 05:20:00|39.64|39.34|39.51|39.21|39.7|39.4|39.48|39.18|214
1629005100000|2021-08-15 05:25:00|39.5|39.2|39.54|39.24|39.62|39.32|39.34|39.04|173
1629005400000|2021-08-15 05:30:00|39.55|39.25|39.39|39.09|39.74|39.44|39.37|39.07|205
1629005700000|2021-08-15 05:35:00|39.38|39.08|39.45|39.15|39.5|39.2|39.35|39.05|155
1629006000000|2021-08-15 05:40:00|39.46|39.16|39.25|38.95|39.47|39.17|39.22|38.92|137
1629006300000|2021-08-15 05:45:00|39.24|38.94|39.08|38.78|39.37|39.07|39.08|38.78|166
1629006600000|2021-08-15 05:50:00|39.07|38.77|39.13|38.83|39.18|38.88|39.01|38.71|211
1629006900000|2021-08-15 05:55:00|39.14|38.84|39.11|38.81|39.18|38.88|39.1|38.8|149
1629007200000|2021-08-15 06:00:00|39.12|38.82|39.14|38.84|39.18|38.88|39.02|38.72|160
1629007500000|2021-08-15 06:05:00|39.13|38.83|39.16|38.86|39.3|39|39.13|38.83|151
1629007800000|2021-08-15 06:10:00|39.15|38.85|39.07|38.77|39.3|39|39.05|38.75|177
1629008100000|2021-08-15 06:15:00|39.08|38.78|38.7|38.4|39.08|38.78|38.7|38.4|190
1629008400000|2021-08-15 06:20:00|38.71|38.41|38.8|38.5|38.89|38.59|38.66|38.36|184
1629008700000|2021-08-15 06:25:00|38.81|38.51|38.86|38.56|38.95|38.65|38.76|38.46|183
1629009000000|2021-08-15 06:30:00|38.85|38.55|38.83|38.53|38.89|38.59|38.75|38.45|194
1629009300000|2021-08-15 06:35:00|38.82|38.52|38.91|38.61|38.94|38.64|38.81|38.51|154
1629009600000|2021-08-15 06:40:00|38.9|38.6|38.89|38.59|38.97|38.67|38.88|38.58|113
1629009900000|2021-08-15 06:45:00|38.9|38.6|38.9|38.6|39.01|38.71|38.83|38.53|152
1629010200000|2021-08-15 06:50:00|38.89|38.59|38.7|38.4|38.89|38.59|38.66|38.36|179
1629010500000|2021-08-15 06:55:00|38.69|38.39|38.6|38.3|38.69|38.39|38.58|38.28|151
1629010800000|2021-08-15 07:00:00|38.61|38.31|38.44|38.14|38.67|38.37|38.4|38.1|239
1629011100000|2021-08-15 07:05:00|38.45|38.15|38.36|38.06|38.56|38.26|38.26|37.96|284
1629011400000|2021-08-15 07:10:00|38.35|38.05|38.22|37.92|38.36|38.06|38.16|37.86|278
1629011700000|2021-08-15 07:15:00|38.21|37.91|38.39|38.09|38.44|38.14|38.18|37.88|299
1629012000000|2021-08-15 07:20:00|38.4|38.1|38.42|38.12|38.46|38.16|38.24|37.94|127
1629012300000|2021-08-15 07:25:00|38.43|38.13|38.4|38.1|38.45|38.15|38.31|38.01|132
1629012600000|2021-08-15 07:30:00|38.41|38.11|38.32|38.02|38.42|38.12|38.26|37.96|164
1629012900000|2021-08-15 07:35:00|38.31|38.01|38.24|37.94|38.36|38.06|38.2|37.9|140
1629013200000|2021-08-15 07:40:00|38.23|37.93|38.22|37.92|38.33|38.03|38.15|37.85|154
1629013500000|2021-08-15 07:45:00|38.21|37.91|37.66|37.36|38.23|37.93|37.59|37.29|345
1629013800000|2021-08-15 07:50:00|37.65|37.35|37.8|37.5|37.94|37.64|37.61|37.31|277
1629014100000|2021-08-15 07:55:00|37.79|37.49|37.93|37.63|37.96|37.66|37.68|37.38|240
1629014400000|2021-08-15 08:00:00|37.92|37.62|37.97|37.67|37.98|37.68|37.6|37.3|296
1629014700000|2021-08-15 08:05:00|37.98|37.68|38.22|37.92|38.23|37.93|37.94|37.64|206
1629015000000|2021-08-15 08:10:00|38.23|37.93|38.22|37.92|38.26|37.96|38.14|37.84|146
1629015300000|2021-08-15 08:15:00|38.23|37.93|38.14|37.84|38.23|37.93|38.05|37.75|184
1629015600000|2021-08-15 08:20:00|38.13|37.83|37.99|37.69|38.14|37.84|37.99|37.69|171
1629015900000|2021-08-15 08:25:00|38|37.7|37.93|37.63|38.08|37.78|37.85|37.55|176
1629016200000|2021-08-15 08:30:00|37.94|37.64|38.26|37.96|38.26|37.96|37.83|37.53|217
1629016500000|2021-08-15 08:35:00|38.25|37.95|38.26|37.96|38.31|38.01|38.18|37.88|150
1629016800000|2021-08-15 08:40:00|38.25|37.95|37.84|37.54|38.26|37.96|37.82|37.52|153
1629017100000|2021-08-15 08:45:00|37.83|37.53|37.95|37.65|38|37.7|37.83|37.53|127
1629017400000|2021-08-15 08:50:00|37.96|37.66|38.17|37.87|38.17|37.87|37.95|37.65|106
1629017700000|2021-08-15 08:55:00|38.16|37.86|38.12|37.82|38.17|37.87|38.01|37.71|174
1629018000000|2021-08-15 09:00:00|38.11|37.81|38.39|38.09|38.39|38.09|37.9|37.6|219
1629018300000|2021-08-15 09:05:00|38.38|38.08|38.51|38.21|38.56|38.26|38.31|38.01|160
1629018600000|2021-08-15 09:10:00|38.52|38.22|38.63|38.33|38.65|38.35|38.44|38.14|131
1629018900000|2021-08-15 09:15:00|38.62|38.32|38.35|38.05|38.62|38.32|38.33|38.03|134
1629019200000|2021-08-15 09:20:00|38.34|38.04|38.31|38.01|38.35|38.05|38.26|37.96|133
1629019500000|2021-08-15 09:25:00|38.3|38|38.26|37.96|38.33|38.03|38.22|37.92|101
1629019800000|2021-08-15 09:30:00|38.25|37.95|38.41|38.11|38.41|38.11|38.15|37.85|145
1629020100000|2021-08-15 09:35:00|38.4|38.1|38.43|38.13|38.43|38.13|38.31|38.01|137
1629020400000|2021-08-15 09:40:00|38.44|38.14|38.66|38.36|38.7|38.4|38.44|38.14|181
1629020700000|2021-08-15 09:45:00|38.67|38.37|38.73|38.43|38.77|38.47|38.58|38.28|189
1629021000000|2021-08-15 09:50:00|38.74|38.44|38.67|38.37|38.74|38.44|38.63|38.33|136
1629021300000|2021-08-15 09:55:00|38.66|38.36|38.71|38.41|38.72|38.42|38.56|38.26|147
1629021600000|2021-08-15 10:00:00|38.7|38.4|38.52|38.22|38.7|38.4|38.45|38.15|168
1629021900000|2021-08-15 10:05:00|38.51|38.21|38.69|38.39|38.69|38.39|38.5|38.2|132
1629022200000|2021-08-15 10:10:00|38.68|38.38|38.72|38.42|38.76|38.46|38.62|38.32|162
1629022500000|2021-08-15 10:15:00|38.71|38.41|38.54|38.24|38.76|38.46|38.54|38.24|120
1629022800000|2021-08-15 10:20:00|38.55|38.25|38.44|38.14|38.56|38.26|38.36|38.06|175
1629023100000|2021-08-15 10:25:00|38.43|38.13|38.37|38.07|38.43|38.13|38.32|38.02|139
1629023400000|2021-08-15 10:30:00|38.36|38.06|38.21|37.91|38.42|38.12|38.2|37.9|148
1629023700000|2021-08-15 10:35:00|38.22|37.92|38.23|37.93|38.23|37.93|38.01|37.71|185
1629024000000|2021-08-15 10:40:00|38.22|37.92|38.15|37.85|38.3|38|38.11|37.81|152
1629024300000|2021-08-15 10:45:00|38.14|37.84|38.03|37.73|38.27|37.97|38|37.7|206
1629024600000|2021-08-15 10:50:00|38.04|37.74|37.94|37.64|38.12|37.82|37.81|37.51|216
1629024900000|2021-08-15 10:55:00|37.95|37.65|38.04|37.74|38.16|37.86|37.93|37.63|214
1629025200000|2021-08-15 11:00:00|38.03|37.73|37.92|37.62|38.07|37.77|37.92|37.62|185
1629025500000|2021-08-15 11:05:00|37.91|37.61|37.89|37.59|38.01|37.71|37.84|37.54|160
1629025800000|2021-08-15 11:10:00|37.9|37.6|37.74|37.44|37.93|37.63|37.61|37.31|205
1629026100000|2021-08-15 11:15:00|37.75|37.45|37.94|37.64|37.99|37.69|37.7|37.4|176
1629026400000|2021-08-15 11:20:00|37.93|37.63|37.96|37.66|37.99|37.69|37.79|37.49|148
1629026700000|2021-08-15 11:25:00|37.97|37.67|37.99|37.69|37.99|37.69|37.93|37.63|116
1629027000000|2021-08-15 11:30:00|38|37.7|38.1|37.8|38.23|37.93|37.99|37.69|214
1629027300000|2021-08-15 11:35:00|38.11|37.81|38.17|37.87|38.25|37.95|38.08|37.78|156
1629027600000|2021-08-15 11:40:00|38.18|37.88|38.16|37.86|38.22|37.92|38.16|37.86|119
1629027900000|2021-08-15 11:45:00|38.15|37.85|37.98|37.68|38.15|37.85|37.97|37.67|124
1629028200000|2021-08-15 11:50:00|37.99|37.69|37.97|37.67|38.06|37.76|37.95|37.65|96
1629028500000|2021-08-15 11:55:00|37.98|37.68|38.05|37.75|38.12|37.82|37.97|37.67|150
1629028800000|2021-08-15 12:00:00|38.04|37.74|37.83|37.53|38.05|37.75|37.76|37.46|175
1629029100000|2021-08-15 12:05:00|37.82|37.52|38.11|37.81|38.12|37.82|37.78|37.48|165
1629029400000|2021-08-15 12:10:00|38.1|37.8|37.97|37.67|38.12|37.82|37.93|37.63|166
1629029700000|2021-08-15 12:15:00|37.96|37.66|37.86|37.56|37.99|37.69|37.8|37.5|125
1629030000000|2021-08-15 12:20:00|37.87|37.57|37.76|37.46|37.87|37.57|37.71|37.41|115
1629030300000|2021-08-15 12:25:00|37.77|37.47|37.9|37.6|37.9|37.6|37.71|37.41|143
1629030600000|2021-08-15 12:30:00|37.89|37.59|37.79|37.49|37.9|37.6|37.75|37.45|138
1629030900000|2021-08-15 12:35:00|37.8|37.5|37.68|37.38|37.82|37.52|37.68|37.38|119
1629031200000|2021-08-15 12:40:00|37.69|37.39|37.73|37.43|37.8|37.5|37.63|37.33|136
1629031500000|2021-08-15 12:45:00|37.74|37.44|37.65|37.35|37.76|37.46|37.64|37.34|129
1629031800000|2021-08-15 12:50:00|37.64|37.34|37.82|37.52|37.88|37.58|37.61|37.31|134
1629032100000|2021-08-15 12:55:00|37.83|37.53|37.71|37.41|37.87|37.57|37.71|37.41|138
1629032400000|2021-08-15 13:00:00|37.7|37.4|37.81|37.51|37.91|37.61|37.62|37.32|181
1629032700000|2021-08-15 13:05:00|37.8|37.5|37.94|37.64|37.94|37.64|37.79|37.49|101
1629033000000|2021-08-15 13:10:00|37.96|37.66|38.02|37.72|38.02|37.72|37.87|37.57|121
1629033300000|2021-08-15 13:15:00|38.03|37.73|38|37.7|38.04|37.74|37.9|37.6|139
1629033600000|2021-08-15 13:20:00|38.01|37.71|38.02|37.72|38.04|37.74|37.94|37.64|90
1629033900000|2021-08-15 13:25:00|38.01|37.71|37.99|37.69|38.02|37.72|37.89|37.59|110
1629034200000|2021-08-15 13:30:00|37.98|37.68|37.83|37.53|37.99|37.69|37.83|37.53|122
1629034500000|2021-08-15 13:35:00|37.84|37.54|37.54|37.24|37.84|37.54|37.53|37.23|169
1629034800000|2021-08-15 13:40:00|37.53|37.23|37.21|36.91|37.54|37.24|37.18|36.88|218
1629035100000|2021-08-15 13:45:00|37.22|36.92|37.54|37.24|37.54|37.24|37.19|36.89|257
1629035400000|2021-08-15 13:50:00|37.53|37.23|37.92|37.62|37.93|37.63|37.46|37.16|209
1629035700000|2021-08-15 13:55:00|37.91|37.61|37.91|37.61|38|37.7|37.78|37.48|217
1629036000000|2021-08-15 14:00:00|37.92|37.62|37.99|37.69|37.99|37.69|37.73|37.43|203
1629036300000|2021-08-15 14:05:00|38|37.7|38.51|38.21|38.58|38.28|38|37.7|338
1629036600000|2021-08-15 14:10:00|38.52|38.22|38.54|38.24|38.56|38.26|38.4|38.1|257
1629036900000|2021-08-15 14:15:00|38.55|38.25|38.43|38.13|38.61|38.31|38.42|38.12|200
1629037200000|2021-08-15 14:20:00|38.44|38.14|38.51|38.21|38.6|38.3|38.3|38|238
1629037500000|2021-08-15 14:25:00|38.52|38.22|38.56|38.26|38.61|38.31|38.42|38.12|215
1629037800000|2021-08-15 14:30:00|38.55|38.25|38.63|38.33|38.64|38.34|38.47|38.17|208
1629038100000|2021-08-15 14:35:00|38.62|38.32|38.6|38.3|38.63|38.33|38.55|38.25|172
1629038400000|2021-08-15 14:40:00|38.59|38.29|38.6|38.3|38.63|38.33|38.49|38.19|168
1629038700000|2021-08-15 14:45:00|38.59|38.29|38.22|37.92|38.59|38.29|38.22|37.92|213
1629039000000|2021-08-15 14:50:00|38.21|37.91|38.2|37.9|38.29|37.99|38.14|37.84|229
1629039300000|2021-08-15 14:55:00|38.19|37.89|38.1|37.8|38.24|37.94|38.09|37.79|218
1629039600000|2021-08-15 15:00:00|38.09|37.79|38.24|37.94|38.34|38.04|38.09|37.79|180
1629039900000|2021-08-15 15:05:00|38.23|37.93|38.34|38.04|38.37|38.07|38.21|37.91|159
1629040200000|2021-08-15 15:10:00|38.33|38.03|38.47|38.17|38.48|38.18|38.26|37.96|136
1629040500000|2021-08-15 15:15:00|38.48|38.18|38.53|38.23|38.54|38.24|38.37|38.07|157
1629040800000|2021-08-15 15:20:00|38.52|38.22|38.34|38.04|38.52|38.22|38.3|38|167
1629041100000|2021-08-15 15:25:00|38.33|38.03|38.39|38.09|38.41|38.11|38.33|38.03|167
1629041400000|2021-08-15 15:30:00|38.4|38.1|38.33|38.03|38.4|38.1|38.26|37.96|134
1629041700000|2021-08-15 15:35:00|38.32|38.02|38.16|37.86|38.37|38.07|38.08|37.78|189
1629042000000|2021-08-15 15:40:00|38.17|37.87|38.19|37.89|38.33|38.03|38.17|37.87|117
1629042300000|2021-08-15 15:45:00|38.2|37.9|38.26|37.96|38.28|37.98|38.2|37.9|111
1629042600000|2021-08-15 15:50:00|38.25|37.95|38.24|37.94|38.31|38.01|38.17|37.87|134
1629042900000|2021-08-15 15:55:00|38.23|37.93|38.24|37.94|38.28|37.98|38.21|37.91|126
1629043200000|2021-08-15 16:00:00|38.23|37.93|38.44|38.14|38.44|38.14|38.23|37.93|150
1629043500000|2021-08-15 16:05:00|38.43|38.13|38.36|38.06|38.44|38.14|38.31|38.01|175
1629043800000|2021-08-15 16:10:00|38.35|38.05|38.26|37.96|38.35|38.05|38.19|37.89|158
1629044100000|2021-08-15 16:15:00|38.25|37.95|38.2|37.9|38.25|37.95|38.13|37.83|128
1629044400000|2021-08-15 16:20:00|38.21|37.91|38.27|37.97|38.29|37.99|38.15|37.85|125
1629044700000|2021-08-15 16:25:00|38.28|37.98|38.44|38.14|38.44|38.14|38.24|37.94|148
1629045000000|2021-08-15 16:30:00|38.43|38.13|38.42|38.12|38.48|38.18|38.35|38.05|141
1629045300000|2021-08-15 16:35:00|38.41|38.11|38.26|37.96|38.41|38.11|38.23|37.93|115
1629045600000|2021-08-15 16:40:00|38.27|37.97|38.13|37.83|38.27|37.97|38.12|37.82|140
1629045900000|2021-08-15 16:45:00|38.14|37.84|38.16|37.86|38.21|37.91|38.11|37.81|124
1629046200000|2021-08-15 16:50:00|38.17|37.87|38.06|37.76|38.19|37.89|38.06|37.76|146
1629046500000|2021-08-15 16:55:00|38.07|37.77|38.08|37.78|38.13|37.83|38.02|37.72|156
1629046800000|2021-08-15 17:00:00|38.07|37.77|38.05|37.75|38.27|37.97|38.03|37.73|195
1629047100000|2021-08-15 17:05:00|38.04|37.74|38.02|37.72|38.12|37.82|38|37.7|217
1629047400000|2021-08-15 17:10:00|38.01|37.71|37.93|37.63|38.04|37.74|37.9|37.6|164
1629047700000|2021-08-15 17:15:00|37.92|37.62|37.87|37.57|37.92|37.62|37.79|37.49|156
1629048000000|2021-08-15 17:20:00|37.86|37.56|37.85|37.55|37.88|37.58|37.8|37.5|126
1629048300000|2021-08-15 17:25:00|37.86|37.56|38.01|37.71|38.05|37.75|37.85|37.55|151
1629048600000|2021-08-15 17:30:00|38|37.7|38.07|37.77|38.12|37.82|37.97|37.67|190
1629048900000|2021-08-15 17:35:00|38.08|37.78|38.07|37.77|38.09|37.79|37.98|37.68|144
1629049200000|2021-08-15 17:40:00|38.08|37.78|38.2|37.9|38.21|37.91|37.99|37.69|118
1629049500000|2021-08-15 17:45:00|38.19|37.89|38.28|37.98|38.34|38.04|38.16|37.86|179
1629049800000|2021-08-15 17:50:00|38.27|37.97|38.38|38.08|38.42|38.12|38.26|37.96|150
1629050100000|2021-08-15 17:55:00|38.39|38.09|38.44|38.14|38.47|38.17|38.31|38.01|149
1629050400000|2021-08-15 18:00:00|38.43|38.13|38.57|38.27|38.65|38.35|38.39|38.09|186
1629050700000|2021-08-15 18:05:00|38.58|38.28|38.57|38.27|38.65|38.35|38.56|38.26|140
1629051000000|2021-08-15 18:10:00|38.58|38.28|38.65|38.35|38.68|38.38|38.52|38.22|146
1629051300000|2021-08-15 18:15:00|38.64|38.34|38.58|38.28|38.64|38.34|38.53|38.23|173
1629051600000|2021-08-15 18:20:00|38.59|38.29|38.56|38.26|38.6|38.3|38.44|38.14|137
1629051900000|2021-08-15 18:25:00|38.57|38.27|38.58|38.28|38.61|38.31|38.52|38.22|109
1629052200000|2021-08-15 18:30:00|38.57|38.27|38.35|38.05|38.57|38.27|38.32|38.02|157
1629052500000|2021-08-15 18:35:00|38.36|38.06|38.44|38.14|38.44|38.14|38.3|38|143
1629052800000|2021-08-15 18:40:00|38.45|38.15|38.49|38.19|38.56|38.26|38.37|38.07|245
1629053100000|2021-08-15 18:45:00|38.48|38.18|38.41|38.11|38.49|38.19|38.34|38.04|130
1629053400000|2021-08-15 18:50:00|38.42|38.12|38.52|38.22|38.55|38.25|38.41|38.11|147
1629053700000|2021-08-15 18:55:00|38.53|38.23|38.54|38.24|38.59|38.29|38.44|38.14|174
1629054000000|2021-08-15 19:00:00|38.55|38.25|38.54|38.24|38.66|38.36|38.53|38.23|147
1629054300000|2021-08-15 19:05:00|38.55|38.25|38.52|38.22|38.57|38.27|38.49|38.19|126
1629054600000|2021-08-15 19:10:00|38.51|38.21|38.52|38.22|38.54|38.24|38.44|38.14|114
1629054900000|2021-08-15 19:15:00|38.53|38.23|38.39|38.09|38.55|38.25|38.37|38.07|147
1629055200000|2021-08-15 19:20:00|38.38|38.08|38.46|38.16|38.47|38.17|38.37|38.07|101
1629055500000|2021-08-15 19:25:00|38.47|38.17|38.48|38.18|38.55|38.25|38.45|38.15|127
1629055800000|2021-08-15 19:30:00|38.49|38.19|38.59|38.29|38.59|38.29|38.48|38.18|115
1629056100000|2021-08-15 19:35:00|38.6|38.3|38.59|38.29|38.63|38.33|38.48|38.18|138
1629056400000|2021-08-15 19:40:00|38.6|38.3|38.58|38.28|38.63|38.33|38.57|38.27|108
1629056700000|2021-08-15 19:45:00|38.59|38.29|38.54|38.24|38.6|38.3|38.51|38.21|116
1629057000000|2021-08-15 19:50:00|38.53|38.23|38.58|38.28|38.66|38.36|38.52|38.22|210
1629057300000|2021-08-15 19:55:00|38.57|38.27|38.54|38.24|38.57|38.27|38.51|38.21|146
1629057600000|2021-08-15 20:00:00|38.55|38.25|38.62|38.12|38.67|38.27|38.55|38.07|134
1629057900000|2021-08-15 20:05:00|38.63|38.13|38.63|38.13|38.63|38.13|38.54|38.04|119
1629058200000|2021-08-15 20:10:00|38.62|38.12|38.75|38.25|38.75|38.25|38.6|38.1|134
1629058500000|2021-08-15 20:15:00|38.74|38.24|39.02|38.52|39.02|38.52|38.74|38.24|150
1629058800000|2021-08-15 20:20:00|39.03|38.53|39.04|38.54|39.07|38.57|38.98|38.48|147
1629059100000|2021-08-15 20:25:00|39.03|38.53|39.05|38.55|39.1|38.6|38.98|38.48|153
1629059400000|2021-08-15 20:30:00|39.06|38.56|38.93|38.43|39.12|38.62|38.93|38.43|212
1629059700000|2021-08-15 20:35:00|38.94|38.44|38.97|38.47|39.01|38.51|38.91|38.41|155
1629060000000|2021-08-15 20:40:00|38.98|38.48|38.98|38.48|39.02|38.52|38.93|38.43|105
1629060300000|2021-08-15 20:45:00|38.99|38.49|39.02|38.52|39.06|38.56|38.92|38.42|186
1629060600000|2021-08-15 20:50:00|39.03|38.53|39.03|38.53|39.03|38.53|38.94|38.44|127
1629060900000|2021-08-15 20:55:00|39.02|38.52|39.01|38.51|39.1|38.6|38.98|38.48|155
1629061200000|2021-08-15 21:00:00|39.02|38.52|39.11|38.61|39.24|38.74|39.02|38.52|198
1629061500000|2021-08-15 21:05:00|39.1|38.6|39.03|38.53|39.11|38.61|38.99|38.49|191
1629061800000|2021-08-15 21:10:00|39.02|38.52|39.11|38.61|39.12|38.62|38.97|38.47|150
1629062100000|2021-08-15 21:15:00|39.12|38.62|39.12|38.62|39.22|38.72|39.12|38.62|181
1629062400000|2021-08-15 21:20:00|39.13|38.63|39.12|38.62|39.19|38.69|39.08|38.58|110
1629062700000|2021-08-15 21:25:00|39.13|38.63|39.14|38.64|39.14|38.64|39.07|38.57|88
1629063000000|2021-08-15 21:30:00|39.13|38.63|39.04|38.54|39.15|38.65|39.01|38.51|89
1629063300000|2021-08-15 21:35:00|39.05|38.55|38.92|38.42|39.06|38.56|38.73|38.23|162
1629063600000|2021-08-15 21:40:00|38.93|38.43|39|38.5|39.02|38.52|38.9|38.4|74
1629063900000|2021-08-15 21:45:00|38.99|38.49|39.07|38.57|39.13|38.63|38.99|38.49|131
1629064200000|2021-08-15 21:50:00|39.08|38.58|39.15|38.65|39.18|38.68|39.02|38.52|132
1629064500000|2021-08-15 21:55:00|39.14|38.64|39.08|38.58|39.15|38.65|39.07|38.57|100
1629064800000|2021-08-15 22:00:00|39.07|38.57|39.34|38.84|39.35|38.85|39.07|38.57|118
1629065100000|2021-08-15 22:05:00|39.35|38.85|39.41|38.91|39.42|38.92|39.26|38.76|185
1629065400000|2021-08-15 22:10:00|39.39|38.89|39.39|38.89|39.43|38.93|39.35|38.85|183
1629065700000|2021-08-15 22:15:00|39.38|38.88|39.34|39.04|39.41|39.04|39.26|38.88|182
1629066000000|2021-08-15 22:20:00|39.35|39.05|39.25|38.95|39.51|39.21|39.2|38.9|360
1629066300000|2021-08-15 22:25:00|39.26|38.96|39.44|39.14|39.44|39.14|39.25|38.95|260
1629066600000|2021-08-15 22:30:00|39.43|39.13|39.35|39.05|39.46|39.16|39.3|39|235
1629066900000|2021-08-15 22:35:00|39.36|39.06|39.57|39.27|39.6|39.3|39.35|39.05|210
1629067200000|2021-08-15 22:40:00|39.56|39.26|39.56|39.26|39.59|39.29|39.5|39.2|217
1629067500000|2021-08-15 22:45:00|39.55|39.25|39.64|39.34|39.65|39.35|39.55|39.25|242
1629067800000|2021-08-15 22:50:00|39.63|39.33|39.59|39.29|39.69|39.39|39.55|39.25|247
1629068100000|2021-08-15 22:55:00|39.6|39.3|39.64|39.34|39.68|39.38|39.59|39.29|172
1629068400000|2021-08-15 23:00:00|39.65|39.35|39.6|39.3|39.71|39.41|39.59|39.29|295
1629068700000|2021-08-15 23:05:00|39.59|39.29|39.61|39.31|39.63|39.33|39.55|39.25|195
1629069000000|2021-08-15 23:10:00|39.6|39.3|39.67|39.37|39.71|39.41|39.59|39.29|222
1629069300000|2021-08-15 23:15:00|39.66|39.36|39.44|39.14|39.67|39.37|39.44|39.14|210
1629069600000|2021-08-15 23:20:00|39.45|39.15|39.33|39.03|39.46|39.16|39.32|39.02|263
1629069900000|2021-08-15 23:25:00|39.34|39.04|39.42|39.12|39.48|39.18|39.33|39.03|187
1629070200000|2021-08-15 23:30:00|39.41|39.11|39.27|38.97|39.45|39.15|39.26|38.96|185
1629070500000|2021-08-15 23:35:00|39.28|38.98|39.19|38.89|39.36|39.06|39.17|38.87|222
1629070800000|2021-08-15 23:40:00|39.2|38.9|39.18|38.88|39.24|38.94|39.16|38.86|182
1629071100000|2021-08-15 23:45:00|39.19|38.89|39.22|38.92|39.29|38.99|39.18|38.88|158
1629071400000|2021-08-15 23:50:00|39.23|38.93|39.23|38.93|39.27|38.97|39.2|38.9|217
1629071700000|2021-08-15 23:55:00|39.22|38.92|39.26|38.96|39.32|39.02|39.22|38.92|171
1629072000000|2021-08-16 00:00:00|39.27|38.97|39.46|39.16|39.54|39.24|39.26|38.96|194
1629072300000|2021-08-16 00:05:00|39.48|39.18|39.61|39.31|39.68|39.38|39.45|39.15|286
1629072600000|2021-08-16 00:10:00|39.6|39.3|39.47|39.17|39.6|39.3|38.88|38.58|388
1629072900000|2021-08-16 00:15:00|39.46|39.16|39.61|39.31|39.69|39.39|39.29|38.99|378
1629073200000|2021-08-16 00:20:00|39.63|39.33|39.3|39|39.63|39.33|39.27|38.97|323
1629073500000|2021-08-16 00:25:00|39.28|38.98|39.09|38.79|39.29|38.99|39.04|38.74|275
1629073800000|2021-08-16 00:30:00|39.1|38.8|39.14|38.84|39.17|38.87|39.07|38.77|226
1629074100000|2021-08-16 00:35:00|39.16|38.86|39.26|38.96|39.28|38.98|39.11|38.81|226
1629074400000|2021-08-16 00:40:00|39.27|38.97|39.29|38.99|39.3|39|39.21|38.91|188
1629074700000|2021-08-16 00:45:00|39.28|38.98|39.34|39.04|39.41|39.11|39.25|38.95|193
1629075000000|2021-08-16 00:50:00|39.35|39.05|39.37|39.07|39.42|39.12|39.31|39.01|225
1629075300000|2021-08-16 00:55:00|39.38|39.08|39.24|38.94|39.42|39.12|39.18|38.88|193
1629075600000|2021-08-16 01:00:00|39.23|38.93|39.53|39.23|39.53|39.23|39.23|38.93|213
1629075900000|2021-08-16 01:05:00|39.52|39.22|39.5|39.2|39.67|39.37|39.5|39.2|211
1629076200000|2021-08-16 01:10:00|39.51|39.21|39.59|39.29|39.66|39.36|39.5|39.2|64
1629076500000|2021-08-16 01:15:00|39.6|39.3|39.58|39.28|39.69|39.39|39.56|39.26|133
1629076800000|2021-08-16 01:20:00|39.57|39.27|39.7|39.4|39.78|39.48|39.55|39.25|179
1629077100000|2021-08-16 01:25:00|39.69|39.39|40.06|39.76|40.1|39.8|39.69|39.39|213
1629077400000|2021-08-16 01:30:00|40.07|39.77|40.12|39.82|40.13|39.83|40.04|39.74|227
1629077700000|2021-08-16 01:35:00|40.11|39.81|40.18|39.88|40.22|39.92|40.07|39.77|186
1629078000000|2021-08-16 01:40:00|40.17|39.87|40.16|39.86|40.26|39.96|40.12|39.82|242
1629078300000|2021-08-16 01:45:00|40.17|39.87|40.21|39.91|40.27|39.97|40.16|39.86|205
1629078600000|2021-08-16 01:50:00|40.22|39.92|40.25|39.95|40.3|40|40.2|39.9|185
1629078900000|2021-08-16 01:55:00|40.26|39.96|40.2|39.9|40.31|40.01|40.18|39.88|154
1629079200000|2021-08-16 02:00:00|40.19|39.89|40.11|39.81|40.23|39.93|40.09|39.79|169
1629079500000|2021-08-16 02:05:00|40.1|39.8|39.96|39.66|40.11|39.81|39.94|39.64|227
1629079800000|2021-08-16 02:10:00|39.97|39.67|39.87|39.57|39.98|39.68|39.87|39.57|184
1629080100000|2021-08-16 02:15:00|39.86|39.56|39.9|39.6|39.94|39.64|39.83|39.53|216
1629080400000|2021-08-16 02:20:00|39.91|39.61|39.99|39.69|40.03|39.73|39.87|39.57|180
1629080700000|2021-08-16 02:25:00|39.98|39.68|40.04|39.74|40.1|39.8|39.98|39.68|184
1629081000000|2021-08-16 02:30:00|40.03|39.73|40.07|39.77|40.17|39.87|40.03|39.73|155
1629081300000|2021-08-16 02:35:00|40.06|39.76|40.02|39.72|40.14|39.84|40.01|39.71|219
1629081600000|2021-08-16 02:40:00|40.01|39.71|40.03|39.73|40.06|39.76|39.96|39.66|143
1629081900000|2021-08-16 02:45:00|40.02|39.72|39.97|39.67|40.23|39.93|39.94|39.64|300
1629082200000|2021-08-16 02:50:00|39.98|39.68|40.12|39.82|40.12|39.82|39.97|39.67|125
1629082500000|2021-08-16 02:55:00|40.11|39.81|39.91|39.61|40.13|39.83|39.87|39.57|173
1629082800000|2021-08-16 03:00:00|39.92|39.62|39.77|39.47|39.95|39.65|39.69|39.39|249
1629083100000|2021-08-16 03:05:00|39.76|39.46|39.83|39.53|39.88|39.58|39.76|39.46|134
1629083400000|2021-08-16 03:10:00|39.84|39.54|39.94|39.64|39.96|39.66|39.84|39.54|194
1629083700000|2021-08-16 03:15:00|39.93|39.63|40.16|39.86|40.17|39.87|39.93|39.63|175
1629084000000|2021-08-16 03:20:00|40.15|39.85|40.31|40.01|40.31|40.01|40.13|39.83|117
1629084300000|2021-08-16 03:25:00|40.3|40|40.4|40.1|40.44|40.14|40.3|40|164
1629084600000|2021-08-16 03:30:00|40.39|40.09|40.1|39.8|40.44|40.14|40.09|39.79|194
1629084900000|2021-08-16 03:35:00|40.09|39.79|40.16|39.86|40.18|39.88|40.06|39.76|165
1629085200000|2021-08-16 03:40:00|40.15|39.85|40.2|39.9|40.27|39.97|40.15|39.85|129
1629085500000|2021-08-16 03:45:00|40.21|39.91|40.24|39.94|40.44|40.14|40.2|39.9|215
1629085800000|2021-08-16 03:50:00|40.23|39.93|40.07|39.77|40.29|39.99|40.05|39.75|164
1629086100000|2021-08-16 03:55:00|40.08|39.78|39.85|39.55|40.12|39.82|39.85|39.55|170
1629086400000|2021-08-16 04:00:00|39.86|39.56|40.11|39.81|40.12|39.82|39.85|39.55|131
1629086700000|2021-08-16 04:05:00|40.1|39.8|40.47|40.17|40.5|40.2|40.1|39.8|191
1629087000000|2021-08-16 04:10:00|40.48|40.18|40.3|40|40.48|40.18|40.23|39.93|176
1629087300000|2021-08-16 04:15:00|40.29|39.99|40.42|40.12|40.57|40.27|40.29|39.99|200
1629087600000|2021-08-16 04:20:00|40.43|40.13|40.3|40|40.46|40.16|40.29|39.99|150
1629087900000|2021-08-16 04:25:00|40.29|39.99|40.39|40.09|40.44|40.14|40.29|39.99|110
1629088200000|2021-08-16 04:30:00|40.4|40.1|40.59|40.29|40.59|40.29|40.39|40.09|107
1629088500000|2021-08-16 04:35:00|40.58|40.28|40.55|40.25|40.62|40.32|40.53|40.23|146
1629088800000|2021-08-16 04:40:00|40.54|40.24|41.04|40.74|41.05|40.75|40.48|40.18|208
1629089100000|2021-08-16 04:45:00|41.03|40.73|40.87|40.57|41.14|40.84|40.87|40.57|214
1629089400000|2021-08-16 04:50:00|40.88|40.58|40.89|40.59|41.01|40.71|40.86|40.56|174
1629089700000|2021-08-16 04:55:00|40.9|40.6|40.65|40.35|40.9|40.6|40.63|40.33|231
1629090000000|2021-08-16 05:00:00|40.66|40.36|40.72|40.42|40.76|40.46|40.65|40.35|178
1629090300000|2021-08-16 05:05:00|40.73|40.43|40.89|40.59|40.99|40.69|40.69|40.39|183
1629090600000|2021-08-16 05:10:00|40.9|40.6|41.04|40.74|41.04|40.74|40.87|40.57|134
1629090900000|2021-08-16 05:15:00|41.05|40.75|40.9|40.6|41.06|40.76|40.87|40.57|189
1629091200000|2021-08-16 05:20:00|40.89|40.59|40.91|40.61|40.96|40.66|40.83|40.53|189
1629091500000|2021-08-16 05:25:00|40.9|40.6|41|40.7|41.02|40.72|40.9|40.6|171
1629091800000|2021-08-16 05:30:00|40.99|40.69|40.87|40.57|41|40.7|40.86|40.56|179
1629092100000|2021-08-16 05:35:00|40.86|40.56|40.75|40.45|40.86|40.56|40.71|40.41|184
1629092400000|2021-08-16 05:40:00|40.76|40.46|40.77|40.47|40.81|40.51|40.74|40.44|155
1629092700000|2021-08-16 05:45:00|40.78|40.48|40.79|40.49|40.85|40.55|40.76|40.46|181
1629093000000|2021-08-16 05:50:00|40.8|40.5|40.7|40.4|40.85|40.55|40.7|40.4|144
1629093300000|2021-08-16 05:55:00|40.71|40.41|40.69|40.39|40.75|40.45|40.61|40.31|170
1629093600000|2021-08-16 06:00:00|40.68|40.38|40.65|40.35|40.71|40.41|40.55|40.25|229
1629093900000|2021-08-16 06:05:00|40.64|40.34|40.85|40.55|40.85|40.55|40.63|40.33|154
1629094200000|2021-08-16 06:10:00|40.84|40.54|40.74|40.44|40.85|40.55|40.73|40.43|151
1629094500000|2021-08-16 06:15:00|40.75|40.45|40.12|39.82|40.75|40.45|40.12|39.82|257
1629094800000|2021-08-16 06:20:00|40.13|39.83|40.07|39.77|40.15|39.85|39.94|39.64|270
1629095100000|2021-08-16 06:25:00|40.08|39.78|40.09|39.79|40.27|39.97|40.07|39.77|187
1629095400000|2021-08-16 06:30:00|40.1|39.8|40.19|39.89|40.2|39.9|40.09|39.79|185
1629095700000|2021-08-16 06:35:00|40.2|39.9|40.25|39.95|40.25|39.95|40.19|39.89|116
1629096000000|2021-08-16 06:40:00|40.24|39.94|40.12|39.82|40.28|39.98|40.05|39.75|137
1629096300000|2021-08-16 06:45:00|40.13|39.83|40.16|39.86|40.19|39.89|40.08|39.78|170
1629096600000|2021-08-16 06:50:00|40.17|39.87|40.18|39.88|40.23|39.93|40.16|39.86|99
1629096900000|2021-08-16 06:55:00|40.19|39.89|40.06|39.76|40.19|39.89|40.02|39.72|165
1629097200000|2021-08-16 07:00:00|40.05|39.75|40.22|39.92|40.22|39.92|40.04|39.74|125
1629097500000|2021-08-16 07:05:00|40.21|39.91|40.22|39.92|40.29|39.99|40.17|39.87|132
1629097800000|2021-08-16 07:10:00|40.21|39.91|40.18|39.88|40.27|39.97|40.16|39.86|130
1629098100000|2021-08-16 07:15:00|40.17|39.87|40.14|39.84|40.21|39.91|40.12|39.82|107
1629098400000|2021-08-16 07:20:00|40.15|39.85|40.19|39.89|40.21|39.91|40.15|39.85|133
1629098700000|2021-08-16 07:25:00|40.18|39.88|40.18|39.88|40.2|39.9|40.16|39.86|143
1629099000000|2021-08-16 07:30:00|40.19|39.89|40.28|39.98|40.28|39.98|40.19|39.89|138
1629099300000|2021-08-16 07:35:00|40.29|39.99|40.37|40.07|40.38|40.08|40.29|39.99|117
1629099600000|2021-08-16 07:40:00|40.36|40.06|40.31|40.01|40.39|40.09|40.28|39.98|90
1629099900000|2021-08-16 07:45:00|40.32|40.02|40.21|39.91|40.35|40.05|40.16|39.86|150
1629100200000|2021-08-16 07:50:00|40.22|39.92|40.22|39.92|40.25|39.95|40.14|39.84|164
1629100500000|2021-08-16 07:55:00|40.23|39.93|40.18|39.88|40.23|39.93|40.14|39.84|122
1629100800000|2021-08-16 08:00:00|40.17|39.87|40.2|39.9|40.24|39.94|40.11|39.81|124
1629101100000|2021-08-16 08:05:00|40.19|39.89|39.84|39.54|40.21|39.91|39.79|39.49|221
1629101400000|2021-08-16 08:10:00|39.83|39.53|39.97|39.67|40.02|39.72|39.83|39.53|181
1629101700000|2021-08-16 08:15:00|39.98|39.68|39.84|39.54|40.04|39.74|39.84|39.54|160
1629102000000|2021-08-16 08:20:00|39.83|39.53|39.82|39.52|39.86|39.56|39.71|39.41|180
1629102300000|2021-08-16 08:25:00|39.83|39.53|39.92|39.62|39.92|39.62|39.8|39.5|121
1629102600000|2021-08-16 08:30:00|39.93|39.63|39.99|39.69|40.04|39.74|39.91|39.61|152
1629102900000|2021-08-16 08:35:00|39.98|39.68|40.01|39.71|40.09|39.79|39.98|39.68|114
1629103200000|2021-08-16 08:40:00|40.02|39.72|39.87|39.57|40.02|39.72|39.86|39.56|166
1629103500000|2021-08-16 08:45:00|39.88|39.58|39.82|39.52|39.92|39.62|39.8|39.5|142
1629103800000|2021-08-16 08:50:00|39.83|39.53|39.85|39.55|39.9|39.6|39.82|39.52|131
1629104100000|2021-08-16 08:55:00|39.86|39.56|39.79|39.49|39.86|39.56|39.78|39.48|117
1629104400000|2021-08-16 09:00:00|39.8|39.5|39.79|39.49|39.89|39.59|39.78|39.48|142
1629104700000|2021-08-16 09:05:00|39.8|39.5|39.8|39.5|39.86|39.56|39.79|39.49|153
1629105000000|2021-08-16 09:10:00|39.81|39.51|39.78|39.48|39.84|39.54|39.76|39.46|86
1629105300000|2021-08-16 09:15:00|39.77|39.47|39.76|39.46|39.81|39.51|39.73|39.43|160
1629105600000|2021-08-16 09:20:00|39.77|39.47|39.63|39.33|39.77|39.47|39.55|39.25|183
1629105900000|2021-08-16 09:25:00|39.64|39.34|39.58|39.28|39.64|39.34|39.51|39.21|150
1629106200000|2021-08-16 09:30:00|39.57|39.27|39.73|39.43|39.73|39.43|39.55|39.25|136
1629106500000|2021-08-16 09:35:00|39.72|39.42|39.74|39.44|39.82|39.52|39.71|39.41|115
1629106800000|2021-08-16 09:40:00|39.75|39.45|39.67|39.37|39.79|39.49|39.64|39.34|120
1629107100000|2021-08-16 09:45:00|39.68|39.38|39.71|39.41|39.78|39.48|39.67|39.37|123
1629107400000|2021-08-16 09:50:00|39.72|39.42|39.83|39.53|39.85|39.55|39.71|39.41|109
1629107700000|2021-08-16 09:55:00|39.84|39.54|39.9|39.6|39.94|39.64|39.83|39.53|98
1629108000000|2021-08-16 10:00:00|39.91|39.61|40.04|39.74|40.1|39.8|39.9|39.6|194
1629108300000|2021-08-16 10:05:00|40.05|39.75|40.02|39.72|40.08|39.78|39.99|39.69|131
1629108600000|2021-08-16 10:10:00|40.01|39.71|39.96|39.66|40.01|39.71|39.95|39.65|84
1629108900000|2021-08-16 10:15:00|39.97|39.67|39.92|39.62|39.97|39.67|39.87|39.57|128
1629109200000|2021-08-16 10:20:00|39.93|39.63|39.94|39.64|39.98|39.68|39.9|39.6|84
1629109500000|2021-08-16 10:25:00|39.93|39.63|39.94|39.64|39.96|39.66|39.91|39.61|78
1629109800000|2021-08-16 10:30:00|39.95|39.65|40.05|39.75|40.05|39.75|39.94|39.64|75
1629110100000|2021-08-16 10:35:00|40.04|39.74|39.98|39.68|40.07|39.77|39.89|39.59|111
1629110400000|2021-08-16 10:40:00|39.99|39.69|39.97|39.67|40.01|39.71|39.95|39.65|95
1629110700000|2021-08-16 10:45:00|39.98|39.68|39.88|39.58|39.99|39.69|39.87|39.57|96
1629111000000|2021-08-16 10:50:00|39.87|39.57|39.79|39.49|39.88|39.58|39.79|39.49|111
1629111300000|2021-08-16 10:55:00|39.8|39.5|39.86|39.56|39.87|39.57|39.74|39.44|107
1629111600000|2021-08-16 11:00:00|39.85|39.55|39.88|39.58|39.89|39.59|39.82|39.52|119
1629111900000|2021-08-16 11:05:00|39.89|39.59|39.94|39.64|39.97|39.67|39.89|39.59|87
1629112200000|2021-08-16 11:10:00|39.95|39.65|40|39.7|40.09|39.79|39.95|39.65|91
1629112500000|2021-08-16 11:15:00|39.99|39.69|40.07|39.77|40.14|39.84|39.98|39.68|121
1629112800000|2021-08-16 11:20:00|40.08|39.78|40.24|39.94|40.24|39.94|40.07|39.77|117
1629113100000|2021-08-16 11:25:00|40.23|39.93|40.1|39.8|40.24|39.94|40.08|39.78|148
1629113400000|2021-08-16 11:30:00|40.09|39.79|40.11|39.81|40.14|39.84|40.07|39.77|147
1629113700000|2021-08-16 11:35:00|40.12|39.82|40.18|39.88|40.18|39.88|40.12|39.82|123
1629114000000|2021-08-16 11:40:00|40.17|39.87|40.22|39.92|40.22|39.92|40.16|39.86|98
1629114300000|2021-08-16 11:45:00|40.21|39.91|40.09|39.79|40.23|39.93|40.08|39.78|112
1629114600000|2021-08-16 11:50:00|40.08|39.78|40.09|39.79|40.11|39.81|40.06|39.76|70
1629114900000|2021-08-16 11:55:00|40.1|39.8|40.08|39.78|40.13|39.83|40.08|39.78|55
1629115200000|2021-08-16 12:00:00|40.09|39.79|39.81|39.51|40.09|39.79|39.79|39.49|199
1629115500000|2021-08-16 12:05:00|39.8|39.5|39.93|39.63|39.97|39.67|39.67|39.37|214
1629115800000|2021-08-16 12:10:00|39.92|39.62|39.92|39.62|40.17|39.87|39.91|39.61|237
1629116100000|2021-08-16 12:15:00|39.91|39.61|39.82|39.52|39.93|39.63|39.78|39.48|228
1629116400000|2021-08-16 12:20:00|39.83|39.53|39.86|39.56|39.94|39.64|39.81|39.51|174
1629116700000|2021-08-16 12:25:00|39.85|39.55|39.85|39.55|39.92|39.62|39.83|39.53|168
1629117000000|2021-08-16 12:30:00|39.86|39.56|39.83|39.53|39.88|39.58|39.81|39.51|116
1629117300000|2021-08-16 12:35:00|39.82|39.52|39.92|39.62|39.96|39.66|39.81|39.51|132
1629117600000|2021-08-16 12:40:00|39.93|39.63|39.97|39.67|40.03|39.73|39.92|39.62|165
1629117900000|2021-08-16 12:45:00|39.98|39.68|39.76|39.46|39.98|39.68|39.74|39.44|158
1629118200000|2021-08-16 12:50:00|39.75|39.45|39.74|39.44|39.79|39.49|39.72|39.42|170
1629118500000|2021-08-16 12:55:00|39.73|39.43|39.79|39.49|39.79|39.49|39.73|39.43|125
1629118800000|2021-08-16 13:00:00|39.78|39.48|39.76|39.46|39.87|39.57|39.76|39.46|99
1629119100000|2021-08-16 13:05:00|39.75|39.45|39.69|39.39|39.77|39.47|39.67|39.37|111
1629119400000|2021-08-16 13:10:00|39.7|39.4|39.68|39.38|39.74|39.44|39.68|39.38|78
1629119700000|2021-08-16 13:15:00|39.67|39.37|39.63|39.33|39.68|39.38|39.58|39.28|155
1629120000000|2021-08-16 13:20:00|39.62|39.32|39.55|39.25|39.63|39.33|39.52|39.22|129
1629120300000|2021-08-16 13:25:00|39.54|39.24|39.47|39.17|39.6|39.3|39.46|39.16|112
1629120600000|2021-08-16 13:30:00|39.46|39.16|39.49|39.19|39.58|39.28|39.46|39.16|179
1629120900000|2021-08-16 13:35:00|39.48|39.18|39.21|38.91|39.49|39.19|39.13|38.83|282
1629121200000|2021-08-16 13:40:00|39.22|38.92|39.05|38.75|39.22|38.92|39.03|38.73|191
1629121500000|2021-08-16 13:45:00|39.04|38.74|38.94|38.64|39.19|38.89|38.93|38.63|208
1629121800000|2021-08-16 13:50:00|38.92|38.62|38.79|38.49|38.93|38.63|38.48|38.18|316
1629122100000|2021-08-16 13:55:00|38.8|38.5|38.68|38.38|38.93|38.63|38.65|38.35|200
1629122400000|2021-08-16 14:00:00|38.67|38.37|38.93|38.63|39.05|38.75|38.62|38.32|244
1629122700000|2021-08-16 14:05:00|38.92|38.62|38.54|38.24|38.99|38.69|38.54|38.24|248
1629123000000|2021-08-16 14:10:00|38.55|38.25|38.8|38.5|38.8|38.5|38.51|38.21|242
1629123300000|2021-08-16 14:15:00|38.79|38.49|38.89|38.59|38.93|38.63|38.66|38.36|218
1629123600000|2021-08-16 14:20:00|38.9|38.6|38.81|38.51|38.91|38.61|38.77|38.47|188
1629123900000|2021-08-16 14:25:00|38.8|38.5|38.85|38.55|38.86|38.56|38.76|38.46|198
1629124200000|2021-08-16 14:30:00|38.84|38.54|38.74|38.44|38.85|38.55|38.68|38.38|188
1629124500000|2021-08-16 14:35:00|38.73|38.43|38.72|38.42|38.74|38.44|38.56|38.26|183
1629124800000|2021-08-16 14:40:00|38.73|38.43|38.41|38.11|38.73|38.43|38.29|37.99|300
1629125100000|2021-08-16 14:45:00|38.4|38.1|38.64|38.34|38.68|38.38|38.35|38.05|297
1629125400000|2021-08-16 14:50:00|38.65|38.35|38.53|38.23|38.74|38.44|38.51|38.21|234
1629125700000|2021-08-16 14:55:00|38.52|38.22|38.31|38.01|38.54|38.24|38.25|37.95|204
1629126000000|2021-08-16 15:00:00|38.3|38|38.5|38.2|38.69|38.39|38.16|37.86|324
1629126300000|2021-08-16 15:05:00|38.49|38.19|38.44|38.14|38.6|38.3|38.41|38.11|248
1629126600000|2021-08-16 15:10:00|38.43|38.13|38.4|38.1|38.49|38.19|38.29|37.99|216
1629126900000|2021-08-16 15:15:00|38.39|38.09|38.54|38.24|38.54|38.24|38.3|38|218
1629127200000|2021-08-16 15:20:00|38.53|38.23|38.53|38.23|38.61|38.31|38.49|38.19|177
1629127500000|2021-08-16 15:25:00|38.52|38.22|38.49|38.19|38.55|38.25|38.43|38.13|174
1629127800000|2021-08-16 15:30:00|38.48|38.18|38.68|38.38|38.68|38.38|38.34|38.04|255
1629128100000|2021-08-16 15:35:00|38.69|38.39|38.77|38.47|38.77|38.47|38.56|38.26|196
1629128400000|2021-08-16 15:40:00|38.78|38.48|38.83|38.53|38.83|38.53|38.7|38.4|189
1629128700000|2021-08-16 15:45:00|38.82|38.52|38.81|38.51|38.82|38.52|38.75|38.45|163
1629129000000|2021-08-16 15:50:00|38.8|38.5|38.77|38.47|38.83|38.53|38.77|38.47|107
1629129300000|2021-08-16 15:55:00|38.76|38.46|38.79|38.49|38.82|38.52|38.75|38.45|120
1629129600000|2021-08-16 16:00:00|38.78|38.48|38.87|38.57|38.87|38.57|38.62|38.32|204
1629129900000|2021-08-16 16:05:00|38.88|38.58|39.06|38.76|39.07|38.77|38.86|38.56|195
1629130200000|2021-08-16 16:10:00|39.05|38.75|38.97|38.67|39.06|38.76|38.87|38.57|161
1629130500000|2021-08-16 16:15:00|38.98|38.68|38.95|38.65|38.98|38.68|38.89|38.59|153
1629130800000|2021-08-16 16:20:00|38.94|38.64|38.91|38.61|38.95|38.65|38.79|38.49|151
1629131100000|2021-08-16 16:25:00|38.9|38.6|38.8|38.5|38.91|38.61|38.79|38.49|167
1629131400000|2021-08-16 16:30:00|38.79|38.49|38.92|38.62|38.93|38.63|38.74|38.44|176
1629131700000|2021-08-16 16:35:00|38.93|38.63|38.92|38.62|38.98|38.68|38.83|38.53|206
1629132000000|2021-08-16 16:40:00|38.93|38.63|38.88|38.58|38.94|38.64|38.81|38.51|179
1629132300000|2021-08-16 16:45:00|38.87|38.57|38.98|38.68|39.04|38.74|38.8|38.5|195
1629132600000|2021-08-16 16:50:00|38.97|38.67|38.91|38.61|38.97|38.67|38.86|38.56|176
1629132900000|2021-08-16 16:55:00|38.9|38.6|39.03|38.73|39.09|38.79|38.89|38.59|195
1629133200000|2021-08-16 17:00:00|39.02|38.72|39.01|38.71|39.03|38.73|38.9|38.6|172
1629133500000|2021-08-16 17:05:00|39.02|38.72|39.04|38.74|39.07|38.77|38.98|38.68|147
1629133800000|2021-08-16 17:10:00|39.03|38.73|38.93|38.63|39.03|38.73|38.9|38.6|154
1629134100000|2021-08-16 17:15:00|38.94|38.64|39.03|38.73|39.05|38.75|38.92|38.62|87
1629134400000|2021-08-16 17:20:00|39.04|38.74|38.95|38.65|39.09|38.79|38.95|38.65|152
1629134700000|2021-08-16 17:25:00|38.94|38.64|38.92|38.62|39|38.7|38.85|38.55|217
1629135000000|2021-08-16 17:30:00|38.93|38.63|39.06|38.76|39.1|38.8|38.88|38.58|148
1629135300000|2021-08-16 17:35:00|39.07|38.77|39.05|38.75|39.08|38.78|39.03|38.73|110
1629135600000|2021-08-16 17:40:00|39.06|38.76|39.07|38.77|39.15|38.85|39.01|38.71|168
1629135900000|2021-08-16 17:45:00|39.08|38.78|39.18|38.88|39.2|38.9|39.08|38.78|196
1629136200000|2021-08-16 17:50:00|39.17|38.87|39.16|38.86|39.18|38.88|39.14|38.84|130
1629136500000|2021-08-16 17:55:00|39.17|38.87|39.26|38.96|39.34|39.04|39.13|38.83|179
1629136800000|2021-08-16 18:00:00|39.25|38.95|39.08|38.78|39.28|38.98|39.07|38.77|177
1629137100000|2021-08-16 18:05:00|39.07|38.77|39.13|38.83|39.16|38.86|39.04|38.74|131
1629137400000|2021-08-16 18:10:00|39.14|38.84|39.27|38.97|39.3|39|39.08|38.78|173
1629137700000|2021-08-16 18:15:00|39.28|38.98|39.33|39.03|39.4|39.1|39.24|38.94|179
1629138000000|2021-08-16 18:20:00|39.32|39.02|39.33|39.03|39.35|39.05|39.23|38.93|186
1629138300000|2021-08-16 18:25:00|39.34|39.04|39.33|39.03|39.35|39.05|39.27|38.97|116
1629138600000|2021-08-16 18:30:00|39.32|39.02|39.31|39.01|39.35|39.05|39.28|38.98|151
1629138900000|2021-08-16 18:35:00|39.32|39.02|39.24|38.94|39.32|39.02|39.22|38.92|125
1629139200000|2021-08-16 18:40:00|39.25|38.95|39.19|38.89|39.25|38.95|39.17|38.87|133
1629139500000|2021-08-16 18:45:00|39.18|38.88|39.2|38.9|39.22|38.92|39.16|38.86|97
1629139800000|2021-08-16 18:50:00|39.21|38.91|39.21|38.91|39.24|38.94|39.17|38.87|108
1629140100000|2021-08-16 18:55:00|39.22|38.92|39.26|38.96|39.29|38.99|39.1|38.8|210
1629140400000|2021-08-16 19:00:00|39.25|38.95|39.13|38.83|39.25|38.95|39.12|38.82|130
1629140700000|2021-08-16 19:05:00|39.14|38.84|39.07|38.77|39.18|38.88|39.07|38.77|120
1629141000000|2021-08-16 19:10:00|39.06|38.76|38.91|38.61|39.09|38.79|38.86|38.56|156
1629141300000|2021-08-16 19:15:00|38.92|38.62|39.05|38.75|39.05|38.75|38.88|38.58|199
1629141600000|2021-08-16 19:20:00|39.06|38.76|38.89|38.59|39.08|38.78|38.89|38.59|157
1629141900000|2021-08-16 19:25:00|38.88|38.58|38.66|38.36|38.96|38.66|38.65|38.35|254
1629142200000|2021-08-16 19:30:00|38.65|38.35|38.9|38.6|38.98|38.68|38.65|38.35|190
1629142500000|2021-08-16 19:35:00|38.89|38.59|39.02|38.72|39.04|38.74|38.86|38.56|144
1629142800000|2021-08-16 19:40:00|39.03|38.73|38.97|38.67|39.09|38.79|38.95|38.65|139
1629143100000|2021-08-16 19:45:00|38.98|38.68|38.71|38.41|38.98|38.68|38.69|38.39|195
1629143400000|2021-08-16 19:50:00|38.72|38.42|38.61|38.31|38.77|38.47|38.61|38.31|158
1629143700000|2021-08-16 19:55:00|38.62|38.32|38.41|38.11|38.67|38.37|38.41|38.11|241
1629144000000|2021-08-16 20:00:00|38.42|38.12|37.73|37.43|38.42|38.12|37.72|37.42|322
1629144300000|2021-08-16 20:05:00|37.72|37.42|37.49|37.19|37.94|37.64|37.15|36.85|447
1629144600000|2021-08-16 20:10:00|37.48|37.18|37.71|37.41|37.76|37.46|37.39|37.09|349
1629144900000|2021-08-16 20:15:00|37.7|37.4|37.5|37.2|37.72|37.42|37.45|37.15|308
1629145200000|2021-08-16 20:20:00|37.51|37.21|37.42|37.12|37.55|37.25|37.35|37.05|319
1629145500000|2021-08-16 20:25:00|37.43|37.13|37.52|37.22|37.55|37.25|37.36|37.06|240
1629145800000|2021-08-16 20:30:00|37.51|37.21|37.51|37.21|37.73|37.43|37.44|37.14|245
1629146100000|2021-08-16 20:35:00|37.52|37.22|37.37|37.07|37.64|37.34|37.37|37.07|244
1629146400000|2021-08-16 20:40:00|37.38|37.08|37.36|37.06|37.45|37.15|37.27|36.97|272
1629146700000|2021-08-16 20:45:00|37.35|37.05|37.52|37.22|37.61|37.31|37.35|37.05|232
1629147000000|2021-08-16 20:50:00|37.51|37.21|37.54|37.24|37.71|37.41|37.51|37.21|205
1629147300000|2021-08-16 20:55:00|37.53|37.23|37.7|37.4|37.74|37.44|37.47|37.17|274
1629147600000|2021-08-16 21:00:00|37.69|37.39|37.83|37.53|37.83|37.53|37.63|37.33|134
1629147900000|2021-08-16 21:05:00|37.84|37.54|37.73|37.43|37.84|37.54|37.7|37.4|185
1629148200000|2021-08-16 21:10:00|37.74|37.44|37.76|37.46|37.85|37.55|37.73|37.43|142
1629148500000|2021-08-16 21:15:00|37.75|37.45|37.72|37.42|37.76|37.46|37.6|37.3|145
1629148800000|2021-08-16 21:20:00|37.71|37.41|37.6|37.3|37.72|37.42|37.56|37.26|122
1629149100000|2021-08-16 21:25:00|37.61|37.31|37.73|37.43|37.73|37.43|37.58|37.28|111
1629149400000|2021-08-16 21:30:00|37.74|37.44|37.94|37.64|37.94|37.64|37.73|37.43|90
1629149700000|2021-08-16 21:35:00|37.95|37.65|38.15|37.85|38.17|37.87|37.95|37.65|115
1629150000000|2021-08-16 21:40:00|38.16|37.86|38.27|37.97|38.41|38.11|38.15|37.85|186
1629150300000|2021-08-16 21:45:00|38.29|37.99|38.14|37.84|38.29|37.99|38.09|37.79|190
1629150600000|2021-08-16 21:50:00|38.15|37.85|38.17|37.87|38.18|37.88|38.08|37.78|119
1629150900000|2021-08-16 21:55:00|38.18|37.88|38|37.7|38.18|37.88|37.94|37.64|184
1629151200000|2021-08-16 22:00:00|38.01|37.71|37.98|37.68|38.03|37.73|37.83|37.53|233
1629151500000|2021-08-16 22:05:00|37.99|37.69|38.23|37.93|38.23|37.93|37.99|37.69|182
1629151800000|2021-08-16 22:10:00|38.24|37.94|38.22|37.92|38.29|37.99|38.17|37.87|169
1629152100000|2021-08-16 22:15:00|38.21|37.91|38.39|38.09|38.39|38.09|38.21|37.91|216
1629152400000|2021-08-16 22:20:00|38.38|38.08|38.34|38.04|38.38|38.08|38.29|37.99|134
1629152700000|2021-08-16 22:25:00|38.35|38.05|38.36|38.06|38.37|38.07|38.31|38.01|122
1629153000000|2021-08-16 22:30:00|38.35|38.05|38.25|37.95|38.36|38.06|38.16|37.86|183
1629153300000|2021-08-16 22:35:00|38.24|37.94|38.27|37.97|38.29|37.99|38.14|37.84|159
1629153600000|2021-08-16 22:40:00|38.28|37.98|38.11|37.81|38.3|38|38.11|37.81|132
1629153900000|2021-08-16 22:45:00|38.12|37.82|38.05|37.75|38.19|37.89|38.01|37.71|238
1629154200000|2021-08-16 22:50:00|38.06|37.76|38.2|37.9|38.3|38|38.05|37.75|225
1629154500000|2021-08-16 22:55:00|38.21|37.91|38.17|37.87|38.27|37.97|38.13|37.83|157
1629154800000|2021-08-16 23:00:00|38.18|37.88|38.05|37.75|38.18|37.88|38.03|37.73|201
1629155100000|2021-08-16 23:05:00|38.04|37.74|37.71|37.41|38.04|37.74|37.69|37.39|210
1629155400000|2021-08-16 23:10:00|37.72|37.42|37.81|37.51|37.93|37.63|37.72|37.42|270
1629155700000|2021-08-16 23:15:00|37.82|37.52|37.54|37.24|37.83|37.53|37.53|37.23|284
1629156000000|2021-08-16 23:20:00|37.53|37.23|37.46|37.16|37.63|37.33|37.39|37.09|243
1629156300000|2021-08-16 23:25:00|37.47|37.17|37.49|37.19|37.55|37.25|37.45|37.15|215
1629156600000|2021-08-16 23:30:00|37.5|37.2|37.63|37.33|37.72|37.42|37.49|37.19|213
1629156900000|2021-08-16 23:35:00|37.64|37.34|37.8|37.5|37.8|37.5|37.58|37.28|192
1629157200000|2021-08-16 23:40:00|37.79|37.49|37.64|37.34|37.81|37.51|37.62|37.32|161
1629157500000|2021-08-16 23:45:00|37.65|37.35|37.53|37.23|37.65|37.35|37.46|37.16|157
1629157800000|2021-08-16 23:50:00|37.52|37.22|37.38|37.08|37.52|37.22|37.33|37.03|191
1629158100000|2021-08-16 23:55:00|37.39|37.09|37.32|37.02|37.59|37.29|37.31|37.01|230
1629158400000|2021-08-17 00:00:00|37.31|37.01|37.28|36.98|37.5|37.2|37.21|36.91|266
1629158700000|2021-08-17 00:05:00|37.27|36.97|37.29|36.99|37.43|37.13|37.22|36.92|282
1629159000000|2021-08-17 00:10:00|37.3|37|36.83|36.53|37.31|37.01|36.8|36.5|280
1629159300000|2021-08-17 00:15:00|36.85|36.55|36.86|36.56|36.89|36.59|36.72|36.42|276
1629159600000|2021-08-17 00:20:00|36.87|36.57|36.25|35.95|36.87|36.57|36.25|35.95|302
1629159900000|2021-08-17 00:25:00|36.24|35.94|36.34|36.04|36.35|36.05|35.9|35.6|328
1629160200000|2021-08-17 00:30:00|36.35|36.05|36.32|36.02|36.52|36.22|36.25|35.95|305
1629160500000|2021-08-17 00:35:00|36.31|36.01|35.96|35.66|36.31|36.01|35.94|35.64|301
1629160800000|2021-08-17 00:40:00|35.97|35.67|36.03|35.73|36.22|35.92|35.95|35.65|293
1629161100000|2021-08-17 00:45:00|36.02|35.72|36.42|36.12|36.42|36.12|35.98|35.68|250
1629161400000|2021-08-17 00:50:00|36.43|36.13|36.49|36.19|36.5|36.2|36.34|36.04|274
1629161700000|2021-08-17 00:55:00|36.5|36.2|36.44|36.14|36.53|36.23|36.39|36.09|219
1629162000000|2021-08-17 01:00:00|36.43|36.13|36.55|36.25|36.61|36.31|36.39|36.09|202
1629162300000|2021-08-17 01:05:00|36.54|36.24|36.66|36.36|36.67|36.37|36.53|36.23|191
1629162600000|2021-08-17 01:10:00|36.65|36.35|36.73|36.43|36.77|36.47|36.64|36.34|200
1629162900000|2021-08-17 01:15:00|36.74|36.44|36.75|36.45|36.78|36.48|36.68|36.38|146
1629163200000|2021-08-17 01:20:00|36.74|36.44|36.94|36.64|36.95|36.65|36.73|36.43|125
1629163500000|2021-08-17 01:25:00|36.95|36.65|37.14|36.84|37.17|36.87|36.92|36.62|225
1629163800000|2021-08-17 01:30:00|37.13|36.83|37.02|36.72|37.13|36.83|36.99|36.69|189
1629164100000|2021-08-17 01:35:00|37.01|36.71|37.16|36.86|37.18|36.88|36.97|36.67|204
1629164400000|2021-08-17 01:40:00|37.15|36.85|37.29|36.99|37.29|36.99|37.06|36.76|223
1629164700000|2021-08-17 01:45:00|37.28|36.98|37.39|37.09|37.52|37.22|37.27|36.97|174
1629165000000|2021-08-17 01:50:00|37.38|37.08|37.36|37.06|37.42|37.12|37.28|36.98|184
1629165300000|2021-08-17 01:55:00|37.35|37.05|37.43|37.13|37.46|37.16|37.34|37.04|154
1629165600000|2021-08-17 02:00:00|37.44|37.14|37.38|37.08|37.46|37.16|37.32|37.02|185
1629165900000|2021-08-17 02:05:00|37.37|37.07|37.5|37.2|37.53|37.23|37.33|37.03|177
1629166200000|2021-08-17 02:10:00|37.51|37.21|37.65|37.35|37.72|37.42|37.5|37.2|227
1629166500000|2021-08-17 02:15:00|37.66|37.36|37.46|37.16|37.66|37.36|37.36|37.06|194
1629166800000|2021-08-17 02:20:00|37.47|37.17|37.37|37.07|37.52|37.22|37.37|37.07|176
1629167100000|2021-08-17 02:25:00|37.38|37.08|37.37|37.07|37.41|37.11|37.33|37.03|161
1629167400000|2021-08-17 02:30:00|37.38|37.08|37.41|37.11|37.5|37.2|37.37|37.07|105
1629167700000|2021-08-17 02:35:00|37.4|37.1|37.63|37.33|37.63|37.33|37.4|37.1|157
1629168000000|2021-08-17 02:40:00|37.62|37.32|37.72|37.42|37.74|37.44|37.54|37.24|257
1629168300000|2021-08-17 02:45:00|37.71|37.41|37.64|37.34|37.74|37.44|37.56|37.26|181
1629168600000|2021-08-17 02:50:00|37.63|37.33|37.71|37.41|37.75|37.45|37.62|37.32|134
1629168900000|2021-08-17 02:55:00|37.7|37.4|37.85|37.55|37.86|37.56|37.66|37.36|115
1629169200000|2021-08-17 03:00:00|37.86|37.56|37.79|37.49|37.86|37.56|37.72|37.42|142
1629169500000|2021-08-17 03:05:00|37.78|37.48|37.82|37.52|37.85|37.55|37.73|37.43|175
1629169800000|2021-08-17 03:10:00|37.83|37.53|37.86|37.56|37.92|37.62|37.81|37.51|132
1629170100000|2021-08-17 03:15:00|37.87|37.57|37.92|37.62|38.01|37.71|37.87|37.57|140
1629170400000|2021-08-17 03:20:00|37.91|37.61|38.02|37.72|38.13|37.83|37.88|37.58|175
1629170700000|2021-08-17 03:25:00|38.03|37.73|38.14|37.84|38.19|37.89|38.01|37.71|177
1629171000000|2021-08-17 03:30:00|38.13|37.83|38.12|37.82|38.14|37.84|38.05|37.75|157
1629171300000|2021-08-17 03:35:00|38.11|37.81|38.18|37.88|38.22|37.92|38.08|37.78|171
1629171600000|2021-08-17 03:40:00|38.19|37.89|38.15|37.85|38.19|37.89|38.06|37.76|176
1629171900000|2021-08-17 03:45:00|38.14|37.84|38.06|37.76|38.15|37.85|38.03|37.73|210
1629172200000|2021-08-17 03:50:00|38.05|37.75|37.99|37.69|38.06|37.76|37.92|37.62|186
1629172500000|2021-08-17 03:55:00|38|37.7|37.95|37.65|38.02|37.72|37.86|37.56|156
1629172800000|2021-08-17 04:00:00|37.96|37.66|38.04|37.74|38.05|37.75|37.91|37.61|135
1629173100000|2021-08-17 04:05:00|38.05|37.75|38.11|37.81|38.19|37.89|38.01|37.71|144
1629173400000|2021-08-17 04:10:00|38.1|37.8|38.22|37.92|38.25|37.95|38.1|37.8|187
1629173700000|2021-08-17 04:15:00|38.21|37.91|38.24|37.94|38.26|37.96|38.15|37.85|133
1629174000000|2021-08-17 04:20:00|38.23|37.93|37.86|37.56|38.24|37.94|37.86|37.56|180
1629174300000|2021-08-17 04:25:00|37.87|37.57|37.82|37.52|37.97|37.67|37.82|37.52|169
1629174600000|2021-08-17 04:30:00|37.81|37.51|37.86|37.56|37.92|37.62|37.79|37.49|163
1629174900000|2021-08-17 04:35:00|37.87|37.57|37.94|37.64|38.02|37.72|37.86|37.56|124
1629175200000|2021-08-17 04:40:00|37.93|37.63|37.93|37.63|38.01|37.71|37.93|37.63|134
1629175500000|2021-08-17 04:45:00|37.94|37.64|38.01|37.71|38.04|37.74|37.91|37.61|188
1629175800000|2021-08-17 04:50:00|38|37.7|38.13|37.83|38.16|37.86|37.99|37.69|143
1629176100000|2021-08-17 04:55:00|38.12|37.82|38.05|37.75|38.13|37.83|38.05|37.75|136
1629176400000|2021-08-17 05:00:00|38.07|37.77|37.85|37.55|38.13|37.83|37.84|37.54|233
1629176700000|2021-08-17 05:05:00|37.86|37.56|37.87|37.57|37.92|37.62|37.81|37.51|211
1629177000000|2021-08-17 05:10:00|37.86|37.56|37.66|37.36|37.9|37.6|37.66|37.36|193
1629177300000|2021-08-17 05:15:00|37.67|37.37|37.7|37.4|37.79|37.49|37.47|37.17|238
1629177600000|2021-08-17 05:20:00|37.69|37.39|37.84|37.54|37.85|37.55|37.68|37.38|165
1629177900000|2021-08-17 05:25:00|37.85|37.55|37.84|37.54|37.94|37.64|37.8|37.5|204
1629178200000|2021-08-17 05:30:00|37.83|37.53|37.75|37.45|37.89|37.59|37.7|37.4|254
1629178500000|2021-08-17 05:35:00|37.76|37.46|37.84|37.54|37.87|37.57|37.7|37.4|196
1629178800000|2021-08-17 05:40:00|37.85|37.55|37.68|37.38|37.88|37.58|37.67|37.37|205
1629179100000|2021-08-17 05:45:00|37.67|37.37|37.59|37.29|37.69|37.39|37.57|37.27|179
1629179400000|2021-08-17 05:50:00|37.58|37.28|37.48|37.18|37.6|37.3|37.46|37.16|221
1629179700000|2021-08-17 05:55:00|37.47|37.17|37.22|36.92|37.52|37.22|37.2|36.9|229
1629180000000|2021-08-17 06:00:00|37.23|36.93|37.08|36.78|37.5|37.2|37.08|36.78|280
1629180300000|2021-08-17 06:05:00|37.09|36.79|37.03|36.73|37.16|36.86|36.99|36.69|293
1629180600000|2021-08-17 06:10:00|37.02|36.72|37.11|36.81|37.16|36.86|37.01|36.71|214
1629180900000|2021-08-17 06:15:00|37.1|36.8|37.27|36.97|37.31|37.01|37.09|36.79|197
1629181200000|2021-08-17 06:20:00|37.26|36.96|37.16|36.86|37.27|36.97|37.1|36.8|240
1629181500000|2021-08-17 06:25:00|37.15|36.85|37.32|37.02|37.32|37.02|37.08|36.78|185
1629181800000|2021-08-17 06:30:00|37.31|37.01|37.25|36.95|37.32|37.02|37.2|36.9|209
1629182100000|2021-08-17 06:35:00|37.24|36.94|37.09|36.79|37.28|36.98|37.07|36.77|226
1629182400000|2021-08-17 06:40:00|37.1|36.8|36.87|36.57|37.11|36.81|36.79|36.49|238
1629182700000|2021-08-17 06:45:00|36.88|36.58|36.92|36.62|37.04|36.74|36.87|36.57|248
1629183000000|2021-08-17 06:50:00|36.93|36.63|36.92|36.62|37.04|36.74|36.83|36.53|252
1629183300000|2021-08-17 06:55:00|36.91|36.61|36.78|36.48|36.93|36.63|36.75|36.45|238
1629183600000|2021-08-17 07:00:00|36.79|36.49|36.6|36.3|36.88|36.58|36.58|36.28|281
1629183900000|2021-08-17 07:05:00|36.61|36.31|36.58|36.28|36.71|36.41|36.52|36.22|258
1629184200000|2021-08-17 07:10:00|36.59|36.29|36.92|36.62|36.93|36.63|36.59|36.29|220
1629184500000|2021-08-17 07:15:00|36.91|36.61|36.96|36.66|37.09|36.79|36.86|36.56|240
1629184800000|2021-08-17 07:20:00|36.97|36.67|36.69|36.39|37|36.7|36.69|36.39|240
1629185100000|2021-08-17 07:25:00|36.68|36.38|36.71|36.41|36.81|36.51|36.62|36.32|285
1629185400000|2021-08-17 07:30:00|36.72|36.42|36.76|36.46|36.76|36.46|36.59|36.29|190
1629185700000|2021-08-17 07:35:00|36.77|36.47|36.78|36.48|36.82|36.52|36.6|36.3|223
1629186000000|2021-08-17 07:40:00|36.77|36.47|36.89|36.59|36.91|36.61|36.76|36.46|243
1629186300000|2021-08-17 07:45:00|36.88|36.58|36.94|36.64|36.97|36.67|36.88|36.58|209
1629186600000|2021-08-17 07:50:00|36.95|36.65|37.04|36.74|37.05|36.75|36.91|36.61|166
1629186900000|2021-08-17 07:55:00|37.05|36.75|37.12|36.82|37.18|36.88|36.99|36.69|146
1629187200000|2021-08-17 08:00:00|37.13|36.83|37.32|37.02|37.36|37.06|37.11|36.81|228
1629187500000|2021-08-17 08:05:00|37.33|37.03|37.32|37.02|37.46|37.16|37.29|36.99|245
1629187800000|2021-08-17 08:10:00|37.33|37.03|37.37|37.07|37.39|37.09|37.26|36.96|184
1629188100000|2021-08-17 08:15:00|37.36|37.06|37.5|37.2|37.51|37.21|37.36|37.06|248
1629188400000|2021-08-17 08:20:00|37.51|37.21|37.83|37.53|37.83|37.53|37.51|37.21|233
1629188700000|2021-08-17 08:25:00|37.84|37.54|37.88|37.58|37.98|37.68|37.83|37.53|251
1629189000000|2021-08-17 08:30:00|37.89|37.59|37.8|37.5|37.91|37.61|37.77|37.47|220
1629189300000|2021-08-17 08:35:00|37.81|37.51|37.76|37.46|37.83|37.53|37.74|37.44|161
1629189600000|2021-08-17 08:40:00|37.77|37.47|37.86|37.56|37.89|37.59|37.76|37.46|138
1629189900000|2021-08-17 08:45:00|37.87|37.57|37.77|37.47|37.91|37.61|37.76|37.46|123
1629190200000|2021-08-17 08:50:00|37.76|37.46|37.67|37.37|37.91|37.61|37.63|37.33|215
1629190500000|2021-08-17 08:55:00|37.66|37.36|37.67|37.37|37.72|37.42|37.63|37.33|165
1629190800000|2021-08-17 09:00:00|37.66|37.36|37.79|37.49|37.87|37.57|37.66|37.36|201
1629191100000|2021-08-17 09:05:00|37.8|37.5|37.77|37.47|37.94|37.64|37.74|37.44|206
1629191400000|2021-08-17 09:10:00|37.78|37.48|37.81|37.51|37.84|37.54|37.78|37.48|110
1629191700000|2021-08-17 09:15:00|37.82|37.52|37.92|37.62|37.97|37.67|37.82|37.52|196
1629192000000|2021-08-17 09:20:00|37.93|37.63|37.97|37.67|37.97|37.67|37.88|37.58|146
1629192300000|2021-08-17 09:25:00|37.98|37.68|38.12|37.82|38.14|37.84|37.96|37.66|293
1629192600000|2021-08-17 09:30:00|38.11|37.81|38.2|37.9|38.23|37.93|38.11|37.81|256
1629192900000|2021-08-17 09:35:00|38.19|37.89|37.98|37.68|38.22|37.92|37.97|37.67|323
1629193200000|2021-08-17 09:40:00|37.99|37.69|38.05|37.75|38.09|37.79|37.99|37.69|204
1629193500000|2021-08-17 09:45:00|38.07|37.77|37.96|37.66|38.15|37.85|37.96|37.66|228
1629193800000|2021-08-17 09:50:00|37.97|37.67|37.98|37.68|38.02|37.72|37.95|37.65|198
1629194100000|2021-08-17 09:55:00|37.99|37.69|38.16|37.86|38.18|37.88|37.98|37.68|152
1629194400000|2021-08-17 10:00:00|38.17|37.87|38.2|37.9|38.41|38.11|38.16|37.86|249
1629194700000|2021-08-17 10:05:00|38.21|37.91|38.19|37.89|38.3|38|38.18|37.88|222
1629195000000|2021-08-17 10:10:00|38.2|37.9|38.22|37.92|38.31|38.01|38.18|37.88|199
1629195300000|2021-08-17 10:15:00|38.21|37.91|38.24|37.94|38.26|37.96|38.12|37.82|187
1629195600000|2021-08-17 10:20:00|38.23|37.93|38.35|38.05|38.4|38.1|38.23|37.93|186
1629195900000|2021-08-17 10:25:00|38.34|38.04|38.34|38.04|38.37|38.07|38.32|38.02|123
1629196200000|2021-08-17 10:30:00|38.35|38.05|38.33|38.03|38.39|38.09|38.33|38.03|72
1629196500000|2021-08-17 10:35:00|38.34|38.04|38.31|38.01|38.46|38.16|38.31|38.01|156
1629196800000|2021-08-17 10:40:00|38.32|38.02|38.29|37.99|38.34|38.04|38.28|37.98|140
1629197100000|2021-08-17 10:45:00|38.3|38|38.36|38.06|38.42|38.12|38.3|38|86
1629197400000|2021-08-17 10:50:00|38.35|38.05|38.37|38.07|38.39|38.09|38.32|38.02|125
1629197700000|2021-08-17 10:55:00|38.38|38.08|37.96|37.66|38.39|38.09|37.9|37.6|290
1629198000000|2021-08-17 11:00:00|37.97|37.67|38.27|37.97|38.29|37.99|37.96|37.66|236
1629198300000|2021-08-17 11:05:00|38.26|37.96|38.25|37.95|38.35|38.05|38.2|37.9|191
1629198600000|2021-08-17 11:10:00|38.26|37.96|38.29|37.99|38.37|38.07|38.22|37.92|171
1629198900000|2021-08-17 11:15:00|38.3|38|38.31|38.01|38.37|38.07|38.22|37.92|179
1629199200000|2021-08-17 11:20:00|38.3|38|38.29|37.99|38.35|38.05|38.21|37.91|156
1629199500000|2021-08-17 11:25:00|38.3|38|38.09|37.79|38.31|38.01|38.09|37.79|155
1629199800000|2021-08-17 11:30:00|38.08|37.78|38.2|37.9|38.28|37.98|38.08|37.78|182
1629200100000|2021-08-17 11:35:00|38.21|37.91|38.11|37.81|38.24|37.94|38.11|37.81|129
1629200400000|2021-08-17 11:40:00|38.12|37.82|38.27|37.97|38.45|38.15|38.09|37.79|197
1629200700000|2021-08-17 11:45:00|38.26|37.96|38.21|37.91|38.42|38.12|38.13|37.83|214
1629201000000|2021-08-17 11:50:00|38.22|37.92|38.21|37.91|38.29|37.99|38.19|37.89|227
1629201300000|2021-08-17 11:55:00|38.2|37.9|38.17|37.87|38.23|37.93|38.08|37.78|299
1629201600000|2021-08-17 12:00:00|38.16|37.86|38.3|38|38.4|38.1|38.16|37.86|223
1629201900000|2021-08-17 12:05:00|38.29|37.99|38.28|37.98|38.44|38.14|38.23|37.93|237
1629202200000|2021-08-17 12:10:00|38.27|37.97|38.25|37.95|38.33|38.03|38.23|37.93|117
1629202500000|2021-08-17 12:15:00|38.24|37.94|38.27|37.97|38.32|38.02|38.22|37.92|114
1629202800000|2021-08-17 12:20:00|38.28|37.98|38.49|38.19|38.49|38.19|38.28|37.98|88
1629203100000|2021-08-17 12:25:00|38.51|38.21|38.48|38.18|38.55|38.25|38.43|38.13|191
1629203400000|2021-08-17 12:30:00|38.49|38.19|38.45|38.15|38.53|38.23|38.44|38.14|212
1629203700000|2021-08-17 12:35:00|38.44|38.14|38.12|37.82|38.45|38.15|38.07|37.77|262
1629204000000|2021-08-17 12:40:00|38.11|37.81|38.13|37.83|38.26|37.96|38.11|37.81|186
1629204300000|2021-08-17 12:45:00|38.12|37.82|37.9|37.6|38.17|37.87|37.88|37.58|218
1629204600000|2021-08-17 12:50:00|37.91|37.61|37.81|37.51|38|37.7|37.77|37.47|243
1629204900000|2021-08-17 12:55:00|37.82|37.52|37.65|37.35|37.87|37.57|37.65|37.35|218
1629205200000|2021-08-17 13:00:00|37.64|37.34|37.82|37.52|37.99|37.69|37.64|37.34|252
1629205500000|2021-08-17 13:05:00|37.83|37.53|37.8|37.5|37.92|37.62|37.8|37.5|122
1629205800000|2021-08-17 13:10:00|37.79|37.49|37.52|37.22|37.89|37.59|37.36|37.06|234
1629206100000|2021-08-17 13:15:00|37.53|37.23|37.53|37.23|37.78|37.48|37.49|37.19|252
1629206400000|2021-08-17 13:20:00|37.54|37.24|37.64|37.34|37.66|37.36|37.5|37.2|242
1629206700000|2021-08-17 13:25:00|37.63|37.33|37.65|37.35|37.67|37.37|37.6|37.3|157
1629207000000|2021-08-17 13:30:00|37.66|37.36|37.57|37.27|37.82|37.52|37.55|37.25|249
1629207300000|2021-08-17 13:35:00|37.58|37.28|37.71|37.41|37.72|37.42|37.53|37.23|178
1629207600000|2021-08-17 13:40:00|37.7|37.4|37.85|37.55|37.85|37.55|37.64|37.34|122
1629207900000|2021-08-17 13:45:00|37.84|37.54|37.79|37.49|37.85|37.55|37.72|37.42|124
1629208200000|2021-08-17 13:50:00|37.78|37.48|37.71|37.41|37.79|37.49|37.67|37.37|156
1629208500000|2021-08-17 13:55:00|37.7|37.4|37.54|37.24|37.7|37.4|37.52|37.22|165
1629208800000|2021-08-17 14:00:00|37.55|37.25|37.6|37.3|37.64|37.34|37.52|37.22|167
1629209100000|2021-08-17 14:05:00|37.61|37.31|37.4|37.1|37.61|37.31|37.4|37.1|161
1629209400000|2021-08-17 14:10:00|37.41|37.11|37.39|37.09|37.52|37.22|37.33|37.03|273
1629209700000|2021-08-17 14:15:00|37.4|37.1|37.38|37.08|37.49|37.19|37.35|37.05|242
1629210000000|2021-08-17 14:20:00|37.37|37.07|37.35|37.05|37.47|37.17|37.35|37.05|163
1629210300000|2021-08-17 14:25:00|37.36|37.06|37.18|36.88|37.41|37.11|37.02|36.72|292
1629210600000|2021-08-17 14:30:00|37.17|36.87|37.07|36.77|37.33|37.03|37.06|36.76|235
1629210900000|2021-08-17 14:35:00|37.08|36.78|37.1|36.8|37.24|36.94|37.08|36.78|166
1629211200000|2021-08-17 14:40:00|37.11|36.81|37.04|36.74|37.13|36.83|36.99|36.69|205
1629211500000|2021-08-17 14:45:00|37.05|36.75|37.26|36.96|37.28|36.98|37.05|36.75|183
1629211800000|2021-08-17 14:50:00|37.27|36.97|37.26|36.96|37.3|37|37.15|36.85|211
1629212100000|2021-08-17 14:55:00|37.27|36.97|37.15|36.85|37.27|36.97|37.09|36.79|135
1629212400000|2021-08-17 15:00:00|37.16|36.86|37.25|36.95|37.25|36.95|37.05|36.75|183
1629212700000|2021-08-17 15:05:00|37.24|36.94|37.18|36.88|37.39|37.09|37.18|36.88|205
1629213000000|2021-08-17 15:10:00|37.17|36.87|37.18|36.88|37.21|36.91|37.03|36.73|201
1629213300000|2021-08-17 15:15:00|37.19|36.89|37.1|36.8|37.23|36.93|37.03|36.73|217
1629213600000|2021-08-17 15:20:00|37.11|36.81|37.02|36.72|37.16|36.86|36.94|36.64|170
1629213900000|2021-08-17 15:25:00|37.01|36.71|37.01|36.71|37.03|36.73|36.9|36.6|150
1629214200000|2021-08-17 15:30:00|37|36.7|36.89|36.59|37.05|36.75|36.87|36.57|164
1629214500000|2021-08-17 15:35:00|36.88|36.58|36.96|36.66|37.09|36.79|36.81|36.51|247
1629214800000|2021-08-17 15:40:00|36.97|36.67|36.97|36.67|37.06|36.76|36.93|36.63|214
1629215100000|2021-08-17 15:45:00|36.96|36.66|37.09|36.79|37.19|36.89|36.93|36.63|245
1629215400000|2021-08-17 15:50:00|37.08|36.78|36.95|36.65|37.09|36.79|36.94|36.64|205
1629215700000|2021-08-17 15:55:00|36.94|36.64|36.84|36.54|36.95|36.65|36.77|36.47|207
1629216000000|2021-08-17 16:00:00|36.85|36.55|36.67|36.37|36.86|36.56|36.55|36.25|289
1629216300000|2021-08-17 16:05:00|36.68|36.38|36.93|36.63|36.98|36.68|36.6|36.3|236
1629216600000|2021-08-17 16:10:00|36.94|36.64|36.98|36.68|37.05|36.75|36.9|36.6|195
1629216900000|2021-08-17 16:15:00|36.97|36.67|36.87|36.57|37.06|36.76|36.87|36.57|173
1629217200000|2021-08-17 16:20:00|36.88|36.58|36.89|36.59|36.9|36.6|36.75|36.45|221
1629217500000|2021-08-17 16:25:00|36.9|36.6|36.88|36.58|36.9|36.6|36.77|36.47|167
1629217800000|2021-08-17 16:30:00|36.89|36.59|36.92|36.62|36.98|36.68|36.69|36.39|237
1629218100000|2021-08-17 16:35:00|36.91|36.61|36.74|36.44|36.91|36.61|36.72|36.42|165
1629218400000|2021-08-17 16:40:00|36.73|36.43|36.59|36.29|36.8|36.5|36.58|36.28|181
1629218700000|2021-08-17 16:45:00|36.6|36.3|36.63|36.33|36.71|36.41|36.59|36.29|199
1629219000000|2021-08-17 16:50:00|36.62|36.32|36.69|36.39|36.74|36.44|36.61|36.31|177
1629219300000|2021-08-17 16:55:00|36.7|36.4|36.52|36.22|36.7|36.4|36.51|36.21|156
1629219600000|2021-08-17 17:00:00|36.51|36.21|36.62|36.32|36.63|36.33|36.38|36.08|235
1629219900000|2021-08-17 17:05:00|36.61|36.31|36.56|36.26|36.64|36.34|36.51|36.21|199
1629220200000|2021-08-17 17:10:00|36.57|36.27|36.47|36.17|36.57|36.27|36.44|36.14|185
1629220500000|2021-08-17 17:15:00|36.48|36.18|36.35|36.05|36.49|36.19|36.35|36.05|163
1629220800000|2021-08-17 17:20:00|36.34|36.04|36.31|36.01|36.42|36.12|36.27|35.97|141
1629221100000|2021-08-17 17:25:00|36.3|36|36.51|36.21|36.52|36.22|36.3|36|163
1629221400000|2021-08-17 17:30:00|36.5|36.2|36.49|36.19|36.5|36.2|36.36|36.06|157
1629221700000|2021-08-17 17:35:00|36.48|36.18|36.62|36.32|36.67|36.37|36.45|36.15|230
1629222000000|2021-08-17 17:40:00|36.63|36.33|36.65|36.35|36.67|36.37|36.56|36.26|145
1629222300000|2021-08-17 17:45:00|36.64|36.34|36.71|36.41|36.72|36.42|36.53|36.23|162
1629222600000|2021-08-17 17:50:00|36.7|36.4|36.75|36.45|36.75|36.45|36.69|36.39|195
1629222900000|2021-08-17 17:55:00|36.74|36.44|36.75|36.45|36.75|36.45|36.69|36.39|124
1629223200000|2021-08-17 18:00:00|36.74|36.44|36.82|36.52|36.83|36.53|36.72|36.42|141
1629223500000|2021-08-17 18:05:00|36.81|36.51|36.95|36.65|36.95|36.65|36.8|36.5|150
1629223800000|2021-08-17 18:10:00|36.96|36.66|37.07|36.77|37.07|36.77|36.93|36.63|153
1629224100000|2021-08-17 18:15:00|37.08|36.78|37.11|36.81|37.15|36.85|37.01|36.71|163
1629224400000|2021-08-17 18:20:00|37.12|36.82|37.09|36.79|37.12|36.82|37.05|36.75|122
1629224700000|2021-08-17 18:25:00|37.08|36.78|37.2|36.9|37.21|36.91|37.06|36.76|122
1629225000000|2021-08-17 18:30:00|37.19|36.89|37.14|36.84|37.23|36.93|37.09|36.79|160
1629225300000|2021-08-17 18:35:00|37.13|36.83|36.93|36.63|37.13|36.83|36.92|36.62|132
1629225600000|2021-08-17 18:40:00|36.94|36.64|36.64|36.34|37.02|36.72|36.62|36.32|315
1629225900000|2021-08-17 18:45:00|36.65|36.35|36.67|36.37|36.79|36.49|36.64|36.34|227
1629226200000|2021-08-17 18:50:00|36.68|36.38|36.77|36.47|36.79|36.49|36.67|36.37|164
1629226500000|2021-08-17 18:55:00|36.76|36.46|36.73|36.43|36.94|36.64|36.65|36.35|212
1629226800000|2021-08-17 19:00:00|36.72|36.42|36.55|36.25|36.76|36.46|36.55|36.25|174
1629227100000|2021-08-17 19:05:00|36.54|36.24|36.43|36.13|36.55|36.25|36.33|36.03|231
1629227400000|2021-08-17 19:10:00|36.42|36.12|36.22|35.92|36.42|36.12|36.22|35.92|221
1629227700000|2021-08-17 19:15:00|36.21|35.91|36.09|35.79|36.23|35.93|36.08|35.78|195
1629228000000|2021-08-17 19:20:00|36.08|35.78|36.23|35.93|36.3|36|36.02|35.72|259
1629228300000|2021-08-17 19:25:00|36.24|35.94|36.36|36.06|36.41|36.11|36.22|35.92|248
1629228600000|2021-08-17 19:30:00|36.35|36.05|36.19|35.89|36.38|36.08|36.17|35.87|221
1629228900000|2021-08-17 19:35:00|36.18|35.88|36.17|35.87|36.21|35.91|36.08|35.78|151
1629229200000|2021-08-17 19:40:00|36.16|35.86|36.08|35.78|36.18|35.88|36.07|35.77|107
1629229500000|2021-08-17 19:45:00|36.07|35.77|36.09|35.79|36.17|35.87|36.01|35.71|170
1629229800000|2021-08-17 19:50:00|36.1|35.8|36.03|35.73|36.17|35.87|35.9|35.6|171
1629230100000|2021-08-17 19:55:00|36.04|35.74|36.16|35.86|36.25|35.95|35.95|35.65|297
1629230400000|2021-08-17 20:00:00|36.15|35.85|35.9|35.6|36.3|36|35.9|35.6|286
1629230700000|2021-08-17 20:05:00|35.91|35.61|35.94|35.64|36.03|35.73|35.76|35.46|381
1629231000000|2021-08-17 20:10:00|35.92|35.62|35.69|35.39|35.99|35.69|35.66|35.36|271
1629231300000|2021-08-17 20:15:00|35.68|35.38|35.31|35.01|35.68|35.38|35.28|34.98|333
1629231600000|2021-08-17 20:20:00|35.32|35.02|35.22|34.92|35.47|35.17|35.17|34.87|270
1629231900000|2021-08-17 20:25:00|35.21|34.91|35.09|34.79|35.26|34.96|34.86|34.56|311
1629232200000|2021-08-17 20:30:00|35.08|34.78|34.95|34.65|35.09|34.79|34.61|34.31|309
1629232500000|2021-08-17 20:35:00|34.96|34.66|35.31|35.01|35.33|35.03|34.91|34.61|281
1629232800000|2021-08-17 20:40:00|35.32|35.02|35.3|35|35.43|35.13|35.27|34.97|177
1629233100000|2021-08-17 20:45:00|35.29|34.99|35.55|35.25|35.57|35.27|35.26|34.96|227
1629233400000|2021-08-17 20:50:00|35.54|35.24|35.48|35.18|35.6|35.3|35.46|35.16|210
1629233700000|2021-08-17 20:55:00|35.47|35.17|35.45|35.15|35.52|35.22|35.41|35.11|206
1629234000000|2021-08-17 21:00:00|35.44|35.14|35.24|34.94|35.45|35.15|35.18|34.88|158
1629234300000|2021-08-17 21:05:00|35.25|34.95|34.84|34.54|35.26|34.96|34.83|34.53|240
1629234600000|2021-08-17 21:10:00|34.83|34.53|35.07|34.77|35.07|34.77|34.82|34.52|134
1629234900000|2021-08-17 21:15:00|35.06|34.76|34.71|34.41|35.07|34.77|34.63|34.33|154
1629235200000|2021-08-17 21:20:00|34.7|34.4|34.64|34.34|34.72|34.42|34.59|34.29|106
1629235500000|2021-08-17 21:25:00|34.65|34.35|34.76|34.46|34.77|34.47|34.6|34.3|140
1629235800000|2021-08-17 21:30:00|34.75|34.45|34.69|34.39|34.77|34.47|34.65|34.35|85
1629236100000|2021-08-17 21:35:00|34.68|34.38|34.96|34.66|34.96|34.66|34.67|34.37|134
1629236400000|2021-08-17 21:40:00|34.97|34.67|34.81|34.51|34.98|34.68|34.81|34.51|126
1629236700000|2021-08-17 21:45:00|34.82|34.52|35|34.7|35.02|34.72|34.79|34.49|120
1629237000000|2021-08-17 21:50:00|35.01|34.71|34.78|34.48|35.02|34.72|34.76|34.46|135
1629237300000|2021-08-17 21:55:00|34.77|34.47|34.67|34.37|34.77|34.47|34.62|34.32|121
1629237600000|2021-08-17 22:00:00|34.68|34.38|34.88|34.58|34.89|34.59|34.57|34.27|189
1629237900000|2021-08-17 22:05:00|34.89|34.59|34.59|34.29|34.89|34.59|34.59|34.29|164
1629238200000|2021-08-17 22:10:00|34.6|34.3|34.35|34.05|34.64|34.34|34.32|34.02|247
1629238500000|2021-08-17 22:15:00|34.34|34.04|34.57|34.27|34.64|34.34|34.31|34.01|262
1629238800000|2021-08-17 22:20:00|34.58|34.28|34.19|33.89|34.58|34.28|34.09|33.79|283
1629239100000|2021-08-17 22:25:00|34.2|33.9|34.37|34.07|34.37|34.07|34.12|33.82|303
1629239400000|2021-08-17 22:30:00|34.35|34.05|34.76|34.46|34.78|34.48|34.31|34.01|257
1629239700000|2021-08-17 22:35:00|34.75|34.45|34.59|34.29|34.77|34.47|34.55|34.25|296
1629240000000|2021-08-17 22:40:00|34.6|34.3|34.63|34.33|34.73|34.43|34.48|34.18|217
1629240300000|2021-08-17 22:45:00|34.62|34.32|34.72|34.42|34.74|34.44|34.44|34.14|229
1629240600000|2021-08-17 22:50:00|34.71|34.41|34.93|34.63|34.95|34.65|34.65|34.35|289
1629240900000|2021-08-17 22:55:00|34.92|34.62|35.02|34.72|35.03|34.73|34.85|34.55|218
1629241200000|2021-08-17 23:00:00|35.01|34.71|34.87|34.57|35.01|34.71|34.77|34.47|224
1629241500000|2021-08-17 23:05:00|34.88|34.58|34.69|34.39|34.88|34.58|34.67|34.37|185
1629241800000|2021-08-17 23:10:00|34.68|34.38|34.74|34.44|34.74|34.44|34.61|34.31|177
1629242100000|2021-08-17 23:15:00|34.73|34.43|34.6|34.3|34.73|34.43|34.54|34.24|170
1629242400000|2021-08-17 23:20:00|34.59|34.29|34.39|34.09|34.61|34.31|34.32|34.02|206
1629242700000|2021-08-17 23:25:00|34.38|34.08|34.58|34.28|34.59|34.29|34.33|34.03|209
1629243000000|2021-08-17 23:30:00|34.57|34.27|34.76|34.46|34.87|34.57|34.55|34.25|236
1629243300000|2021-08-17 23:35:00|34.75|34.45|34.74|34.44|34.86|34.56|34.73|34.43|224
1629243600000|2021-08-17 23:40:00|34.73|34.43|34.36|34.06|34.75|34.45|34.36|34.06|288
1629243900000|2021-08-17 23:45:00|34.35|34.05|34.3|34|34.49|34.19|34.3|34|245
1629244200000|2021-08-17 23:50:00|34.29|33.99|34.16|33.86|34.3|34|34.12|33.82|257
1629244500000|2021-08-17 23:55:00|34.15|33.85|34.26|33.96|34.33|34.03|34.15|33.85|186
1629244800000|2021-08-18 00:00:00|34.27|33.97|34.55|34.25|34.67|34.37|34.21|33.91|291
1629245100000|2021-08-18 00:05:00|34.54|34.24|34.17|33.87|34.56|34.26|34.17|33.87|299
1629245400000|2021-08-18 00:10:00|34.16|33.86|34.44|34.14|34.44|34.14|34.16|33.86|245
1629245700000|2021-08-18 00:15:00|34.43|34.13|34.66|34.36|34.67|34.37|34.35|34.05|287
1629246000000|2021-08-18 00:20:00|34.65|34.35|34.6|34.3|34.66|34.36|34.47|34.17|222
1629246300000|2021-08-18 00:25:00|34.63|34.33|34.46|34.16|34.7|34.4|34.42|34.12|213
1629246600000|2021-08-18 00:30:00|34.47|34.17|34.23|33.93|34.47|34.17|34.23|33.93|253
1629246900000|2021-08-18 00:35:00|34.22|33.92|33.86|33.56|34.27|33.97|33.85|33.55|247
1629247200000|2021-08-18 00:40:00|33.85|33.55|33.53|33.23|33.85|33.55|33.49|33.19|280
1629247500000|2021-08-18 00:45:00|33.54|33.24|33.71|33.41|33.72|33.42|33.41|33.11|325
1629247800000|2021-08-18 00:50:00|33.7|33.4|33.97|33.67|34|33.7|33.7|33.4|262
1629248100000|2021-08-18 00:55:00|33.98|33.68|33.99|33.69|34|33.7|33.82|33.52|236
1629248400000|2021-08-18 01:00:00|33.98|33.68|33.44|33.14|33.98|33.68|33.43|33.13|241
1629248700000|2021-08-18 01:05:00|33.45|33.15|33.41|33.11|33.62|33.32|33.33|33.03|245
1629249000000|2021-08-18 01:10:00|33.42|33.12|33.02|32.72|33.53|33.23|32.87|32.57|353
1629249300000|2021-08-18 01:15:00|33.01|32.71|33.32|33.02|33.32|33.02|32.66|32.36|338
1629249600000|2021-08-18 01:20:00|33.33|33.03|33.04|32.74|33.42|33.12|33.02|32.72|363
1629249900000|2021-08-18 01:25:00|33.03|32.73|33.21|32.91|33.25|32.95|33.03|32.73|293
1629250200000|2021-08-18 01:30:00|33.22|32.92|33.63|33.33|33.66|33.36|33.22|32.92|238
1629250500000|2021-08-18 01:35:00|33.62|33.32|33.79|33.49|33.82|33.52|33.57|33.27|296
1629250800000|2021-08-18 01:40:00|33.78|33.48|33.97|33.67|34.01|33.71|33.71|33.41|238
1629251100000|2021-08-18 01:45:00|33.98|33.68|33.75|33.45|34.03|33.73|33.74|33.44|305
1629251400000|2021-08-18 01:50:00|33.76|33.46|33.96|33.66|33.98|33.68|33.71|33.41|255
1629251700000|2021-08-18 01:55:00|33.97|33.67|34.27|33.97|34.27|33.97|33.95|33.65|211
1629252000000|2021-08-18 02:00:00|34.26|33.96|34.18|33.88|34.31|34.01|34.12|33.82|260
1629252300000|2021-08-18 02:05:00|34.17|33.87|34.21|33.91|34.31|34.01|34.11|33.81|281
1629252600000|2021-08-18 02:10:00|34.2|33.9|34.37|34.07|34.37|34.07|34.09|33.79|273
1629252900000|2021-08-18 02:15:00|34.36|34.06|34.69|34.39|34.7|34.4|34.27|33.97|302
1629253200000|2021-08-18 02:20:00|34.68|34.38|34.64|34.34|34.7|34.4|34.58|34.28|233
1629253500000|2021-08-18 02:25:00|34.65|34.35|34.43|34.13|34.65|34.35|34.39|34.09|251
1629253800000|2021-08-18 02:30:00|34.44|34.14|34.4|34.1|34.55|34.25|34.39|34.09|182
1629254100000|2021-08-18 02:35:00|34.39|34.09|34.24|33.94|34.42|34.12|34.06|33.76|236
1629254400000|2021-08-18 02:40:00|34.25|33.95|34.32|34.02|34.33|34.03|34.17|33.87|247
1629254700000|2021-08-18 02:45:00|34.31|34.01|34.07|33.77|34.47|34.17|34.06|33.76|274
1629255000000|2021-08-18 02:50:00|34.08|33.78|34.16|33.86|34.25|33.95|34.08|33.78|198
1629255300000|2021-08-18 02:55:00|34.17|33.87|34.19|33.89|34.34|34.04|34.15|33.85|226
1629255600000|2021-08-18 03:00:00|34.2|33.9|34.21|33.91|34.27|33.97|34.09|33.79|204
1629255900000|2021-08-18 03:05:00|34.2|33.9|33.95|33.65|34.23|33.93|33.94|33.64|253
1629256200000|2021-08-18 03:10:00|33.96|33.66|33.86|33.56|34.02|33.72|33.85|33.55|202
1629256500000|2021-08-18 03:15:00|33.87|33.57|33.95|33.65|33.98|33.68|33.82|33.52|233
1629256800000|2021-08-18 03:20:00|33.96|33.66|33.79|33.49|33.96|33.66|33.74|33.44|283
1629257100000|2021-08-18 03:25:00|33.8|33.5|33.67|33.37|33.9|33.6|33.64|33.34|256
1629257400000|2021-08-18 03:30:00|33.66|33.36|33.66|33.36|33.75|33.45|33.53|33.23|250
1629257700000|2021-08-18 03:35:00|33.65|33.35|33.85|33.55|33.88|33.58|33.62|33.32|237
1629258000000|2021-08-18 03:40:00|33.84|33.54|33.88|33.58|33.99|33.69|33.78|33.48|261
1629258300000|2021-08-18 03:45:00|33.87|33.57|34.13|33.83|34.17|33.87|33.86|33.56|231
1629258600000|2021-08-18 03:50:00|34.14|33.84|34.06|33.76|34.19|33.89|34.04|33.74|158
1629258900000|2021-08-18 03:55:00|34.07|33.77|34.4|34.1|34.4|34.1|33.99|33.69|284
1629259200000|2021-08-18 04:00:00|34.41|34.11|34.38|34.08|34.5|34.2|34.31|34.01|252
1629259500000|2021-08-18 04:05:00|34.37|34.07|34.63|34.33|34.65|34.35|34.34|34.04|250
1629259800000|2021-08-18 04:10:00|34.64|34.34|34.65|34.35|34.66|34.36|34.53|34.23|220
1629260100000|2021-08-18 04:15:00|34.66|34.36|34.76|34.46|34.79|34.49|34.56|34.26|177
1629260400000|2021-08-18 04:20:00|34.75|34.45|34.69|34.39|34.79|34.49|34.58|34.28|150
1629260700000|2021-08-18 04:25:00|34.68|34.38|34.57|34.27|34.69|34.39|34.52|34.22|193
1629261000000|2021-08-18 04:30:00|34.56|34.26|34.63|34.33|34.67|34.37|34.53|34.23|258
1629261300000|2021-08-18 04:35:00|34.62|34.32|34.56|34.26|34.63|34.33|34.56|34.26|177
1629261600000|2021-08-18 04:40:00|34.55|34.25|34.34|34.04|34.56|34.26|34.33|34.03|219
1629261900000|2021-08-18 04:45:00|34.35|34.05|34.26|33.96|34.39|34.09|34.18|33.88|221
1629262200000|2021-08-18 04:50:00|34.25|33.95|34.33|34.03|34.39|34.09|34.21|33.91|192
1629262500000|2021-08-18 04:55:00|34.34|34.04|34.47|34.17|34.48|34.18|34.24|33.94|192
1629262800000|2021-08-18 05:00:00|34.48|34.18|34.6|34.3|34.63|34.33|34.38|34.08|216
1629263100000|2021-08-18 05:05:00|34.59|34.29|34.67|34.37|34.71|34.41|34.56|34.26|194
1629263400000|2021-08-18 05:10:00|34.68|34.38|34.57|34.27|34.73|34.43|34.53|34.23|166
1629263700000|2021-08-18 05:15:00|34.58|34.28|34.78|34.48|34.82|34.52|34.54|34.24|211
1629264000000|2021-08-18 05:20:00|34.79|34.49|34.9|34.6|34.92|34.62|34.68|34.38|204
1629264300000|2021-08-18 05:25:00|34.91|34.61|34.94|34.64|35|34.7|34.86|34.56|214
1629264600000|2021-08-18 05:30:00|34.93|34.63|35.06|34.76|35.08|34.78|34.92|34.62|222
1629264900000|2021-08-18 05:35:00|35.05|34.75|35.03|34.73|35.09|34.79|34.99|34.69|221
1629265200000|2021-08-18 05:40:00|35.04|34.74|35.1|34.8|35.12|34.82|34.95|34.65|200
1629265500000|2021-08-18 05:45:00|35.11|34.81|35.11|34.81|35.14|34.84|35.05|34.75|163
1629265800000|2021-08-18 05:50:00|35.1|34.8|35.09|34.79|35.12|34.82|35.01|34.71|144
1629266100000|2021-08-18 05:55:00|35.08|34.78|35.19|34.89|35.2|34.9|35.06|34.76|140
1629266400000|2021-08-18 06:00:00|35.18|34.88|35.05|34.75|35.19|34.89|34.98|34.68|219
1629266700000|2021-08-18 06:05:00|35.06|34.76|34.95|34.65|35.06|34.76|34.9|34.6|176
1629267000000|2021-08-18 06:10:00|34.96|34.66|35.01|34.71|35.06|34.76|34.96|34.66|136
1629267300000|2021-08-18 06:15:00|35.02|34.72|35.06|34.76|35.17|34.87|34.99|34.69|168
1629267600000|2021-08-18 06:20:00|35.05|34.75|35.05|34.75|35.11|34.81|34.99|34.69|197
1629267900000|2021-08-18 06:25:00|35.06|34.76|35.1|34.8|35.16|34.86|35.04|34.74|163
1629268200000|2021-08-18 06:30:00|35.09|34.79|34.98|34.68|35.18|34.88|34.98|34.68|179
1629268500000|2021-08-18 06:35:00|34.99|34.69|34.9|34.6|35.03|34.73|34.9|34.6|133
1629268800000|2021-08-18 06:40:00|34.91|34.61|34.99|34.69|35.06|34.76|34.9|34.6|154
1629269100000|2021-08-18 06:45:00|34.98|34.68|35.18|34.88|35.19|34.89|34.98|34.68|122
1629269400000|2021-08-18 06:50:00|35.19|34.89|35.15|34.85|35.25|34.95|35.15|34.85|121
1629269700000|2021-08-18 06:55:00|35.16|34.86|35.12|34.82|35.17|34.87|35.07|34.77|135
1629270000000|2021-08-18 07:00:00|35.11|34.81|34.93|34.63|35.31|35.01|34.92|34.62|235
1629270300000|2021-08-18 07:05:00|34.92|34.62|34.91|34.61|35.01|34.71|34.87|34.57|202
1629270600000|2021-08-18 07:10:00|34.9|34.6|34.89|34.59|35.01|34.71|34.88|34.58|166
1629270900000|2021-08-18 07:15:00|34.88|34.58|34.71|34.41|34.96|34.66|34.68|34.38|264
1629271200000|2021-08-18 07:20:00|34.72|34.42|34.66|34.36|34.82|34.52|34.61|34.31|260
1629271500000|2021-08-18 07:25:00|34.67|34.37|34.66|34.36|34.78|34.48|34.65|34.35|202
1629271800000|2021-08-18 07:30:00|34.67|34.37|34.67|34.37|34.8|34.5|34.63|34.33|187
1629272100000|2021-08-18 07:35:00|34.68|34.38|34.72|34.42|34.73|34.43|34.65|34.35|121
1629272400000|2021-08-18 07:40:00|34.71|34.41|34.51|34.21|34.76|34.46|34.5|34.2|215
1629272700000|2021-08-18 07:45:00|34.52|34.22|34.51|34.21|34.59|34.29|34.45|34.15|197
1629273000000|2021-08-18 07:50:00|34.5|34.2|34.3|34|34.55|34.25|34.26|33.96|199
1629273300000|2021-08-18 07:55:00|34.31|34.01|34.39|34.09|34.46|34.16|34.3|34|243
1629273600000|2021-08-18 08:00:00|34.38|34.08|34.49|34.19|34.5|34.2|34.36|34.06|184
1629273900000|2021-08-18 08:05:00|34.5|34.2|34.45|34.15|34.54|34.24|34.44|34.14|194
1629274200000|2021-08-18 08:10:00|34.46|34.16|34.46|34.16|34.55|34.25|34.45|34.15|189
1629274500000|2021-08-18 08:15:00|34.47|34.17|34.55|34.25|34.58|34.28|34.46|34.16|135
1629274800000|2021-08-18 08:20:00|34.54|34.24|34.31|34.01|34.55|34.25|34.29|33.99|205
1629275100000|2021-08-18 08:25:00|34.3|34|34.22|33.92|34.34|34.04|34.22|33.92|184
1629275400000|2021-08-18 08:30:00|34.21|33.91|34.22|33.92|34.28|33.98|34.13|33.83|259
1629275700000|2021-08-18 08:35:00|34.23|33.93|34.33|34.03|34.34|34.04|34.22|33.92|179
1629276000000|2021-08-18 08:40:00|34.32|34.02|34.25|33.95|34.39|34.09|34.25|33.95|115
1629276300000|2021-08-18 08:45:00|34.26|33.96|34.32|34.02|34.42|34.12|34.26|33.96|168
1629276600000|2021-08-18 08:50:00|34.31|34.01|34.41|34.11|34.48|34.18|34.31|34.01|186
1629276900000|2021-08-18 08:55:00|34.4|34.1|34.52|34.22|34.53|34.23|34.4|34.1|148
1629277200000|2021-08-18 09:00:00|34.53|34.23|34.56|34.26|34.69|34.39|34.53|34.23|213
1629277500000|2021-08-18 09:05:00|34.57|34.27|34.33|34.03|34.57|34.27|34.32|34.02|135
1629277800000|2021-08-18 09:10:00|34.34|34.04|34.61|34.31|34.62|34.32|34.34|34.04|133
1629278100000|2021-08-18 09:15:00|34.62|34.32|34.66|34.36|34.68|34.38|34.47|34.17|194
1629278400000|2021-08-18 09:20:00|34.65|34.35|34.61|34.31|34.67|34.37|34.6|34.3|174
1629278700000|2021-08-18 09:25:00|34.62|34.32|34.5|34.2|34.65|34.35|34.5|34.2|138
1629279000000|2021-08-18 09:30:00|34.51|34.21|34.64|34.34|34.67|34.37|34.49|34.19|187
1629279300000|2021-08-18 09:35:00|34.66|34.36|34.8|34.5|34.8|34.5|34.66|34.36|101
1629279600000|2021-08-18 09:40:00|34.79|34.49|34.92|34.62|34.93|34.63|34.76|34.46|108
1629279900000|2021-08-18 09:45:00|34.93|34.63|34.94|34.64|35.01|34.71|34.88|34.58|149
1629280200000|2021-08-18 09:50:00|34.93|34.63|34.99|34.69|35|34.7|34.91|34.61|135
1629280500000|2021-08-18 09:55:00|35|34.7|34.97|34.67|35.02|34.72|34.93|34.63|144
1629280800000|2021-08-18 10:00:00|34.96|34.66|35.07|34.77|35.09|34.79|34.96|34.66|150
1629281100000|2021-08-18 10:05:00|35.06|34.76|35.07|34.77|35.14|34.84|35.06|34.76|166
1629281400000|2021-08-18 10:10:00|35.08|34.78|34.85|34.55|35.09|34.79|34.85|34.55|210
1629281700000|2021-08-18 10:15:00|34.86|34.56|34.67|34.37|34.91|34.61|34.64|34.34|234
1629282000000|2021-08-18 10:20:00|34.68|34.38|34.68|34.38|34.75|34.45|34.65|34.35|201
1629282300000|2021-08-18 10:25:00|34.69|34.39|34.51|34.21|34.74|34.44|34.51|34.21|189
1629282600000|2021-08-18 10:30:00|34.52|34.22|34.49|34.19|34.56|34.26|34.44|34.14|202
1629282900000|2021-08-18 10:35:00|34.5|34.2|34.54|34.24|34.69|34.39|34.49|34.19|222
1629283200000|2021-08-18 10:40:00|34.53|34.23|34.51|34.21|34.59|34.29|34.47|34.17|163
1629283500000|2021-08-18 10:45:00|34.52|34.22|34.47|34.17|34.61|34.31|34.47|34.17|184
1629283800000|2021-08-18 10:50:00|34.48|34.18|34.58|34.28|34.71|34.41|34.48|34.18|287
1629284100000|2021-08-18 10:55:00|34.59|34.29|34.42|34.12|34.66|34.36|34.39|34.09|188
1629284400000|2021-08-18 11:00:00|34.43|34.13|34.66|34.36|34.67|34.37|34.43|34.13|222
1629284700000|2021-08-18 11:05:00|34.65|34.35|34.69|34.39|34.78|34.48|34.65|34.35|219
1629285000000|2021-08-18 11:10:00|34.68|34.38|34.59|34.29|34.73|34.43|34.59|34.29|182
1629285300000|2021-08-18 11:15:00|34.58|34.28|34.73|34.43|34.75|34.45|34.58|34.28|207
1629285600000|2021-08-18 11:20:00|34.74|34.44|34.61|34.31|34.81|34.51|34.61|34.31|162
1629285900000|2021-08-18 11:25:00|34.62|34.32|34.39|34.09|34.63|34.33|34.38|34.08|250
1629286200000|2021-08-18 11:30:00|34.38|34.08|34.27|33.97|34.41|34.11|34.26|33.96|275
1629286500000|2021-08-18 11:35:00|34.28|33.98|34.23|33.93|34.31|34.01|34.14|33.84|299
1629286800000|2021-08-18 11:40:00|34.22|33.92|34.21|33.91|34.35|34.05|34.16|33.86|242
1629287100000|2021-08-18 11:45:00|34.2|33.9|34.05|33.75|34.25|33.95|34.03|33.73|332
1629287400000|2021-08-18 11:50:00|34.04|33.74|34.05|33.75|34.09|33.79|33.94|33.64|236
1629287700000|2021-08-18 11:55:00|34.06|33.76|33.97|33.67|34.08|33.78|33.94|33.64|185
1629288000000|2021-08-18 12:00:00|33.96|33.66|34.21|33.91|34.25|33.95|33.96|33.66|211
1629288300000|2021-08-18 12:05:00|34.2|33.9|34.12|33.82|34.21|33.91|34.11|33.81|148
1629288600000|2021-08-18 12:10:00|34.13|33.83|34.15|33.85|34.26|33.96|34.13|33.83|173
1629288900000|2021-08-18 12:15:00|34.16|33.86|34.1|33.8|34.21|33.91|33.99|33.69|188
1629289200000|2021-08-18 12:20:00|34.09|33.79|34.33|34.03|34.33|34.03|34.09|33.79|170
1629289500000|2021-08-18 12:25:00|34.34|34.04|34.53|34.23|34.61|34.31|34.33|34.03|231
1629289800000|2021-08-18 12:30:00|34.52|34.22|34.44|34.14|34.59|34.29|34.42|34.12|201
1629290100000|2021-08-18 12:35:00|34.45|34.15|34.43|34.13|34.56|34.26|34.42|34.12|151
1629290400000|2021-08-18 12:40:00|34.44|34.14|34.44|34.14|34.58|34.28|34.43|34.13|174
1629290700000|2021-08-18 12:45:00|34.45|34.15|34.56|34.26|34.6|34.3|34.45|34.15|137
1629291000000|2021-08-18 12:50:00|34.57|34.27|34.75|34.45|34.78|34.48|34.57|34.27|150
1629291300000|2021-08-18 12:55:00|34.74|34.44|34.76|34.46|34.78|34.48|34.69|34.39|165
1629291600000|2021-08-18 13:00:00|34.77|34.47|34.92|34.62|34.93|34.63|34.77|34.47|209
1629291900000|2021-08-18 13:05:00|34.93|34.63|34.87|34.57|34.95|34.65|34.86|34.56|180
1629292200000|2021-08-18 13:10:00|34.86|34.56|34.81|34.51|34.88|34.58|34.8|34.5|174
1629292500000|2021-08-18 13:15:00|34.82|34.52|34.92|34.62|34.94|34.64|34.82|34.52|147
1629292800000|2021-08-18 13:20:00|34.91|34.61|34.93|34.63|34.97|34.67|34.9|34.6|129
1629293100000|2021-08-18 13:25:00|34.94|34.64|34.94|34.64|34.98|34.68|34.93|34.63|130
1629293400000|2021-08-18 13:30:00|34.93|34.63|34.77|34.47|35|34.7|34.77|34.47|170
1629293700000|2021-08-18 13:35:00|34.78|34.48|34.71|34.41|34.82|34.52|34.7|34.4|170
1629294000000|2021-08-18 13:40:00|34.72|34.42|34.67|34.37|34.75|34.45|34.67|34.37|167
1629294300000|2021-08-18 13:45:00|34.66|34.36|34.59|34.29|34.73|34.43|34.56|34.26|177
1629294600000|2021-08-18 13:50:00|34.6|34.3|34.71|34.41|34.74|34.44|34.59|34.29|146
1629294900000|2021-08-18 13:55:00|34.72|34.42|34.88|34.58|34.91|34.61|34.72|34.42|162
1629295200000|2021-08-18 14:00:00|34.87|34.57|34.97|34.67|35.01|34.71|34.86|34.56|162
1629295500000|2021-08-18 14:05:00|34.98|34.68|34.84|34.54|34.98|34.68|34.81|34.51|127
1629295800000|2021-08-18 14:10:00|34.85|34.55|34.86|34.56|34.89|34.59|34.81|34.51|137
1629296100000|2021-08-18 14:15:00|34.87|34.57|35.04|34.74|35.05|34.75|34.86|34.56|145
1629296400000|2021-08-18 14:20:00|35.05|34.75|34.96|34.66|35.06|34.76|34.93|34.63|146
1629296700000|2021-08-18 14:25:00|34.97|34.67|35|34.7|35.01|34.71|34.95|34.65|94
1629297000000|2021-08-18 14:30:00|35.01|34.71|34.9|34.6|35.02|34.72|34.9|34.6|163
1629297300000|2021-08-18 14:35:00|34.89|34.59|35.06|34.76|35.08|34.78|34.86|34.56|167
1629297600000|2021-08-18 14:40:00|35.07|34.77|35.02|34.72|35.09|34.79|35.02|34.72|135
1629297900000|2021-08-18 14:45:00|35.03|34.73|34.96|34.66|35.04|34.74|34.94|34.64|86
1629298200000|2021-08-18 14:50:00|34.95|34.65|35.05|34.75|35.05|34.75|34.95|34.65|93
1629298500000|2021-08-18 14:55:00|35.06|34.76|35.09|34.79|35.14|34.84|35.04|34.74|162
1629298800000|2021-08-18 15:00:00|35.1|34.8|34.96|34.66|35.14|34.84|34.96|34.66|153
1629299100000|2021-08-18 15:05:00|34.97|34.67|34.86|34.56|34.97|34.67|34.86|34.56|129
1629299400000|2021-08-18 15:10:00|34.87|34.57|34.83|34.53|34.91|34.61|34.81|34.51|95
1629299700000|2021-08-18 15:15:00|34.84|34.54|34.73|34.43|34.89|34.59|34.71|34.41|176
1629300000000|2021-08-18 15:20:00|34.74|34.44|34.64|34.34|34.79|34.49|34.64|34.34|166
1629300300000|2021-08-18 15:25:00|34.65|34.35|34.69|34.39|34.75|34.45|34.64|34.34|119
1629300600000|2021-08-18 15:30:00|34.7|34.4|34.68|34.38|34.74|34.44|34.65|34.35|180
1629300900000|2021-08-18 15:35:00|34.67|34.37|34.82|34.52|34.83|34.53|34.66|34.36|134
1629301200000|2021-08-18 15:40:00|34.81|34.51|34.92|34.62|34.96|34.66|34.8|34.5|137
1629301500000|2021-08-18 15:45:00|34.93|34.63|35.36|35.06|35.36|35.06|34.93|34.63|198
1629301800000|2021-08-18 15:50:00|35.37|35.07|35.35|35.05|35.44|35.14|35.29|34.99|203
1629302100000|2021-08-18 15:55:00|35.34|35.04|35.48|35.18|35.5|35.2|35.34|35.04|243
1629302400000|2021-08-18 16:00:00|35.47|35.17|35.42|35.12|35.48|35.18|35.34|35.04|249
1629302700000|2021-08-18 16:05:00|35.41|35.11|35.56|35.26|35.65|35.35|35.41|35.11|270
1629303000000|2021-08-18 16:10:00|35.57|35.27|35.42|35.12|35.57|35.27|35.37|35.07|202
1629303300000|2021-08-18 16:15:00|35.43|35.13|35.3|35|35.48|35.18|35.27|34.97|186
1629303600000|2021-08-18 16:20:00|35.31|35.01|35.35|35.05|35.43|35.13|35.31|35.01|158
1629303900000|2021-08-18 16:25:00|35.36|35.06|35.36|35.06|35.39|35.09|35.31|35.01|129
1629304200000|2021-08-18 16:30:00|35.37|35.07|35.58|35.28|35.58|35.28|35.37|35.07|162
1629304500000|2021-08-18 16:35:00|35.57|35.27|35.71|35.41|35.72|35.42|35.56|35.26|160
1629304800000|2021-08-18 16:40:00|35.7|35.4|35.64|35.34|35.71|35.41|35.59|35.29|164
1629305100000|2021-08-18 16:45:00|35.63|35.33|35.73|35.43|35.8|35.5|35.55|35.25|203
1629305400000|2021-08-18 16:50:00|35.74|35.44|35.9|35.6|35.99|35.69|35.72|35.42|261
1629305700000|2021-08-18 16:55:00|35.89|35.59|35.86|35.56|35.98|35.68|35.81|35.51|176
1629306000000|2021-08-18 17:00:00|35.87|35.57|35.86|35.56|35.96|35.66|35.85|35.55|155
1629306300000|2021-08-18 17:05:00|35.87|35.57|35.79|35.49|35.87|35.57|35.74|35.44|151
1629306600000|2021-08-18 17:10:00|35.8|35.5|35.76|35.46|35.81|35.51|35.7|35.4|152
1629306900000|2021-08-18 17:15:00|35.77|35.47|35.82|35.52|35.82|35.52|35.7|35.4|128
1629307200000|2021-08-18 17:20:00|35.83|35.53|35.89|35.59|35.89|35.59|35.71|35.41|171
1629307500000|2021-08-18 17:25:00|35.88|35.58|35.94|35.64|36.04|35.74|35.85|35.55|178
1629307800000|2021-08-18 17:30:00|35.93|35.63|35.91|35.61|36.01|35.71|35.81|35.51|156
1629308100000|2021-08-18 17:35:00|35.92|35.62|35.83|35.53|35.93|35.63|35.81|35.51|123
1629308400000|2021-08-18 17:40:00|35.82|35.52|35.73|35.43|35.87|35.57|35.71|35.41|150
1629308700000|2021-08-18 17:45:00|35.74|35.44|35.79|35.49|35.81|35.51|35.73|35.43|102
1629309000000|2021-08-18 17:50:00|35.8|35.5|35.78|35.48|35.9|35.6|35.78|35.48|145
1629309300000|2021-08-18 17:55:00|35.79|35.49|35.75|35.45|35.83|35.53|35.73|35.43|171
1629309600000|2021-08-18 18:00:00|35.76|35.46|36.08|35.78|36.09|35.79|35.73|35.43|141
1629309900000|2021-08-18 18:05:00|36.09|35.79|35.8|35.5|36.09|35.79|35.79|35.49|103
1629310200000|2021-08-18 18:10:00|35.79|35.49|35.38|35.08|35.79|35.49|35.35|35.05|245
1629310500000|2021-08-18 18:15:00|35.37|35.07|35.24|34.94|35.48|35.18|35.24|34.94|205
1629310800000|2021-08-18 18:20:00|35.25|34.95|35.22|34.92|35.3|35|35.06|34.76|212
1629311100000|2021-08-18 18:25:00|35.23|34.93|35.26|34.96|35.37|35.07|35.22|34.92|177
1629311400000|2021-08-18 18:30:00|35.25|34.95|35.36|35.06|35.39|35.09|35.23|34.93|156
1629311700000|2021-08-18 18:35:00|35.35|35.05|35.26|34.96|35.41|35.11|35.24|34.94|145
1629312000000|2021-08-18 18:40:00|35.27|34.97|35.11|34.81|35.34|35.04|35.11|34.81|192
1629312300000|2021-08-18 18:45:00|35.12|34.82|35.11|34.81|35.21|34.91|35.1|34.8|163
1629312600000|2021-08-18 18:50:00|35.12|34.82|35.12|34.82|35.2|34.9|35.11|34.81|140
1629312900000|2021-08-18 18:55:00|35.13|34.83|35|34.7|35.15|34.85|34.97|34.67|162
1629313200000|2021-08-18 19:00:00|34.99|34.69|35.22|34.92|35.3|35|34.98|34.68|202
1629313500000|2021-08-18 19:05:00|35.23|34.93|35.17|34.87|35.26|34.96|35.13|34.83|119
1629313800000|2021-08-18 19:10:00|35.18|34.88|35.05|34.75|35.22|34.92|35.05|34.75|113
1629314100000|2021-08-18 19:15:00|35.04|34.74|34.95|34.65|35.18|34.88|34.94|34.64|254
1629314400000|2021-08-18 19:20:00|34.94|34.64|34.88|34.58|34.95|34.65|34.84|34.54|215
1629314700000|2021-08-18 19:25:00|34.89|34.59|34.65|34.35|34.94|34.64|34.65|34.35|202
1629315000000|2021-08-18 19:30:00|34.66|34.36|34.67|34.37|34.76|34.46|34.57|34.27|218
1629315300000|2021-08-18 19:35:00|34.68|34.38|34.57|34.27|34.8|34.5|34.56|34.26|171
1629315600000|2021-08-18 19:40:00|34.56|34.26|34.42|34.12|34.57|34.27|34.42|34.12|137
1629315900000|2021-08-18 19:45:00|34.41|34.11|34.6|34.3|34.67|34.37|34.36|34.06|209
1629316200000|2021-08-18 19:50:00|34.59|34.29|34.39|34.09|34.6|34.3|34.37|34.07|180
1629316500000|2021-08-18 19:55:00|34.38|34.08|34.3|34|34.39|34.09|34.28|33.98|163
1629316800000|2021-08-18 20:00:00|34.29|33.99|34.33|34.03|34.49|34.19|34.29|33.99|158
1629317100000|2021-08-18 20:05:00|34.34|34.04|34.3|34|34.36|34.06|34.26|33.96|131
1629317400000|2021-08-18 20:10:00|34.31|34.01|34.43|34.13|34.53|34.23|34.27|33.97|163
1629317700000|2021-08-18 20:15:00|34.42|34.12|34.31|34.01|34.43|34.13|34.31|34.01|126
1629318000000|2021-08-18 20:20:00|34.3|34|34.36|34.06|34.36|34.06|34.24|33.94|119
1629318300000|2021-08-18 20:25:00|34.35|34.05|34.3|34|34.35|34.05|34.23|33.93|124
1629318600000|2021-08-18 20:30:00|34.29|33.99|34.31|34.01|34.38|34.08|34.22|33.92|134
1629318900000|2021-08-18 20:35:00|34.3|34|34.21|33.91|34.33|34.03|34.17|33.87|130
1629319200000|2021-08-18 20:40:00|34.2|33.9|34.24|33.94|34.28|33.98|34.17|33.87|177
1629319500000|2021-08-18 20:45:00|34.23|33.93|34|33.7|34.23|33.93|33.98|33.68|172
1629319800000|2021-08-18 20:50:00|33.99|33.69|34.02|33.72|34.07|33.77|33.96|33.66|162
1629320100000|2021-08-18 20:55:00|34.01|33.71|33.95|33.65|34.04|33.74|33.94|33.64|159
1629320400000|2021-08-18 21:00:00|33.94|33.64|34.11|33.81|34.12|33.82|33.7|33.4|209
1629320700000|2021-08-18 21:05:00|34.1|33.8|34.1|33.8|34.22|33.92|34.04|33.74|167
1629321000000|2021-08-18 21:10:00|34.09|33.79|34.02|33.72|34.11|33.81|33.95|33.65|166
1629321300000|2021-08-18 21:15:00|34.01|33.71|33.9|33.6|34.02|33.72|33.76|33.46|132
1629321600000|2021-08-18 21:20:00|33.89|33.59|33.8|33.5|33.89|33.59|33.79|33.49|106
1629321900000|2021-08-18 21:25:00|33.79|33.49|33.87|33.57|33.88|33.58|33.73|33.43|87
1629322200000|2021-08-18 21:30:00|33.86|33.56|33.81|33.51|33.87|33.57|33.79|33.49|52
1629322500000|2021-08-18 21:35:00|33.8|33.5|33.68|33.38|33.8|33.5|33.68|33.38|73
1629322800000|2021-08-18 21:40:00|33.69|33.39|33.86|33.56|33.87|33.57|33.66|33.36|92
1629323100000|2021-08-18 21:45:00|33.87|33.57|33.95|33.65|34.1|33.8|33.86|33.56|162
1629323400000|2021-08-18 21:50:00|33.94|33.64|33.89|33.59|33.95|33.65|33.8|33.5|102
1629323700000|2021-08-18 21:55:00|33.9|33.6|33.84|33.54|33.91|33.61|33.84|33.54|112
1629324000000|2021-08-18 22:00:00|33.83|33.53|33.97|33.67|33.98|33.68|33.71|33.41|134
1629324300000|2021-08-18 22:05:00|33.98|33.68|34.04|33.74|34.06|33.76|33.87|33.57|154
1629324600000|2021-08-18 22:10:00|34.05|33.75|34.26|33.96|34.28|33.98|33.99|33.69|113
1629324900000|2021-08-18 22:15:00|34.27|33.97|34.29|33.99|34.41|34.11|34.18|33.88|151
1629325200000|2021-08-18 22:20:00|34.3|34|34.51|34.21|34.53|34.23|34.2|33.9|164
1629325500000|2021-08-18 22:25:00|34.5|34.2|34.51|34.21|34.55|34.25|34.45|34.15|139
1629325800000|2021-08-18 22:30:00|34.52|34.22|34.45|34.15|34.52|34.22|34.4|34.1|158
1629326100000|2021-08-18 22:35:00|34.44|34.14|34.46|34.16|34.46|34.16|34.36|34.06|138
1629326400000|2021-08-18 22:40:00|34.45|34.15|34.47|34.17|34.47|34.17|34.4|34.1|109
1629326700000|2021-08-18 22:45:00|34.46|34.16|34.46|34.16|34.48|34.18|34.4|34.1|126
1629327000000|2021-08-18 22:50:00|34.45|34.15|34.55|34.25|34.56|34.26|34.42|34.12|110
1629327300000|2021-08-18 22:55:00|34.54|34.24|34.65|34.35|34.71|34.41|34.53|34.23|178
1629327600000|2021-08-18 23:00:00|34.64|34.34|34.73|34.43|34.73|34.43|34.56|34.26|158
1629327900000|2021-08-18 23:05:00|34.74|34.44|34.68|34.38|34.74|34.44|34.64|34.34|164
1629328200000|2021-08-18 23:10:00|34.67|34.37|34.75|34.45|34.75|34.45|34.63|34.33|119
1629328500000|2021-08-18 23:15:00|34.74|34.44|34.74|34.44|34.75|34.45|34.69|34.39|117
1629328800000|2021-08-18 23:20:00|34.73|34.43|34.76|34.46|34.76|34.46|34.73|34.43|74
1629329100000|2021-08-18 23:25:00|34.75|34.45|34.93|34.63|34.94|34.64|34.69|34.39|136
1629329400000|2021-08-18 23:30:00|34.92|34.62|35|34.7|35.03|34.73|34.8|34.5|180
1629329700000|2021-08-18 23:35:00|34.99|34.69|34.8|34.5|35|34.7|34.79|34.49|179
1629330000000|2021-08-18 23:40:00|34.79|34.49|34.74|34.44|34.89|34.59|34.74|34.44|171
1629330300000|2021-08-18 23:45:00|34.73|34.43|34.7|34.4|34.8|34.5|34.7|34.4|151
1629330600000|2021-08-18 23:50:00|34.71|34.41|34.51|34.21|34.75|34.45|34.49|34.19|147
1629330900000|2021-08-18 23:55:00|34.52|34.22|34.35|34.05|34.57|34.27|34.34|34.04|225
1629331200000|2021-08-19 00:00:00|34.36|34.06|34.47|34.17|34.49|34.19|34.35|34.05|195
1629331500000|2021-08-19 00:05:00|34.48|34.18|34.43|34.13|34.58|34.28|34.43|34.13|116
1629331800000|2021-08-19 00:10:00|34.42|34.12|33.99|33.69|34.46|34.16|33.97|33.67|240
1629332100000|2021-08-19 00:15:00|34|33.7|33.95|33.65|34.02|33.72|33.79|33.49|207
1629332400000|2021-08-19 00:20:00|33.96|33.66|34.22|33.92|34.24|33.94|33.91|33.61|230
1629332700000|2021-08-19 00:25:00|34.23|33.93|34.04|33.74|34.27|33.97|34.03|33.73|225
1629333000000|2021-08-19 00:30:00|34.03|33.73|33.93|33.63|34.09|33.79|33.87|33.57|257
1629333300000|2021-08-19 00:35:00|33.94|33.64|34.03|33.73|34.04|33.74|33.88|33.58|238
1629333600000|2021-08-19 00:40:00|34.04|33.74|34.3|34|34.31|34.01|34.04|33.74|217
1629333900000|2021-08-19 00:45:00|34.31|34.01|34.44|34.14|34.44|34.14|34.28|33.98|152
1629334200000|2021-08-19 00:50:00|34.43|34.13|34.48|34.18|34.51|34.21|34.37|34.07|222
1629334500000|2021-08-19 00:55:00|34.49|34.19|34.69|34.39|34.75|34.45|34.47|34.17|244
1629334800000|2021-08-19 01:00:00|34.68|34.38|34.5|34.2|34.69|34.39|34.5|34.2|176
1629335100000|2021-08-19 01:05:00|34.51|34.21|34.44|34.14|34.54|34.24|34.42|34.12|192
1629335400000|2021-08-19 01:10:00|34.43|34.13|34.6|34.3|34.6|34.3|34.39|34.09|215
1629335700000|2021-08-19 01:15:00|34.61|34.31|34.6|34.3|34.61|34.31|34.5|34.2|139
1629336000000|2021-08-19 01:20:00|34.59|34.29|34.62|34.32|34.69|34.39|34.55|34.25|144
1629336300000|2021-08-19 01:25:00|34.61|34.31|34.69|34.39|34.72|34.42|34.57|34.27|172
1629336600000|2021-08-19 01:30:00|34.7|34.4|34.74|34.44|34.75|34.45|34.62|34.32|146
1629336900000|2021-08-19 01:35:00|34.75|34.45|34.75|34.45|34.76|34.46|34.64|34.34|139
1629337200000|2021-08-19 01:40:00|34.74|34.44|34.86|34.56|34.88|34.58|34.74|34.44|106
1629337500000|2021-08-19 01:45:00|34.87|34.57|34.82|34.52|34.89|34.59|34.75|34.45|70
1629337800000|2021-08-19 01:50:00|34.83|34.53|34.71|34.41|34.83|34.53|34.64|34.34|179
1629338100000|2021-08-19 01:55:00|34.7|34.4|34.58|34.28|34.7|34.4|34.57|34.27|151
1629338400000|2021-08-19 02:00:00|34.59|34.29|34.43|34.13|34.59|34.29|34.35|34.05|214
1629338700000|2021-08-19 02:05:00|34.44|34.14|34.48|34.18|34.49|34.19|34.32|34.02|198
1629339000000|2021-08-19 02:10:00|34.49|34.19|34.4|34.1|34.49|34.19|34.37|34.07|172
1629339300000|2021-08-19 02:15:00|34.39|34.09|34.37|34.07|34.4|34.1|34.27|33.97|181
1629339600000|2021-08-19 02:20:00|34.38|34.08|34.21|33.91|34.38|34.08|34.21|33.91|197
1629339900000|2021-08-19 02:25:00|34.2|33.9|34.14|33.84|34.22|33.92|34.1|33.8|189
1629340200000|2021-08-19 02:30:00|34.13|33.83|34.14|33.84|34.14|33.84|34.06|33.76|170
1629340500000|2021-08-19 02:35:00|34.13|33.83|34.3|34|34.35|34.05|34.1|33.8|195
1629340800000|2021-08-19 02:40:00|34.31|34.01|34.14|33.84|34.32|34.02|34.12|33.82|155
1629341100000|2021-08-19 02:45:00|34.13|33.83|34.33|34.03|34.38|34.08|34.1|33.8|138
1629341400000|2021-08-19 02:50:00|34.32|34.02|34.3|34|34.37|34.07|34.28|33.98|186
1629341700000|2021-08-19 02:55:00|34.31|34.01|34.1|33.8|34.34|34.04|34.09|33.79|178
1629342000000|2021-08-19 03:00:00|34.09|33.79|34.13|33.83|34.13|33.83|34.05|33.75|134
1629342300000|2021-08-19 03:05:00|34.12|33.82|33.74|33.44|34.13|33.83|33.72|33.42|255
1629342600000|2021-08-19 03:10:00|33.73|33.43|33.68|33.38|33.76|33.46|33.55|33.25|269
1629342900000|2021-08-19 03:15:00|33.67|33.37|33.74|33.44|33.82|33.52|33.62|33.32|202
1629343200000|2021-08-19 03:20:00|33.75|33.45|33.61|33.31|33.81|33.51|33.6|33.3|247
1629343500000|2021-08-19 03:25:00|33.62|33.32|33.53|33.23|33.68|33.38|33.51|33.21|204
1629343800000|2021-08-19 03:30:00|33.52|33.22|33.73|33.43|33.76|33.46|33.45|33.15|254
1629344100000|2021-08-19 03:35:00|33.74|33.44|33.7|33.4|33.84|33.54|33.66|33.36|195
1629344400000|2021-08-19 03:40:00|33.69|33.39|33.57|33.27|33.7|33.4|33.49|33.19|227
1629344700000|2021-08-19 03:45:00|33.56|33.26|33.7|33.4|33.8|33.5|33.56|33.26|158
1629345000000|2021-08-19 03:50:00|33.69|33.39|33.71|33.41|33.76|33.46|33.59|33.29|177
1629345300000|2021-08-19 03:55:00|33.7|33.4|33.49|33.19|33.71|33.41|33.49|33.19|184
1629345600000|2021-08-19 04:00:00|33.5|33.2|33.58|33.28|33.6|33.3|33.34|33.04|223
1629345900000|2021-08-19 04:05:00|33.57|33.27|33.69|33.39|33.72|33.42|33.45|33.15|159
1629346200000|2021-08-19 04:10:00|33.68|33.38|33.54|33.24|33.68|33.38|33.48|33.18|195
1629346500000|2021-08-19 04:15:00|33.55|33.25|33.53|33.23|33.56|33.26|33.35|33.05|221
1629346800000|2021-08-19 04:20:00|33.54|33.24|33.72|33.42|33.77|33.47|33.52|33.22|181
1629347100000|2021-08-19 04:25:00|33.73|33.43|33.83|33.53|33.9|33.6|33.66|33.36|236
1629347400000|2021-08-19 04:30:00|33.82|33.52|33.77|33.47|33.83|33.53|33.72|33.42|164
1629347700000|2021-08-19 04:35:00|33.76|33.46|33.76|33.46|33.77|33.47|33.64|33.34|187
1629348000000|2021-08-19 04:40:00|33.75|33.45|33.82|33.52|33.82|33.52|33.72|33.42|124
1629348300000|2021-08-19 04:45:00|33.81|33.51|33.78|33.48|33.81|33.51|33.73|33.43|110
1629348600000|2021-08-19 04:50:00|33.77|33.47|33.76|33.46|33.82|33.52|33.71|33.41|134
1629348900000|2021-08-19 04:55:00|33.75|33.45|33.82|33.52|33.83|33.53|33.63|33.33|124
1629349200000|2021-08-19 05:00:00|33.81|33.51|33.71|33.41|33.81|33.51|33.57|33.27|221
1629349500000|2021-08-19 05:05:00|33.72|33.42|33.59|33.29|33.72|33.42|33.51|33.21|155
1629349800000|2021-08-19 05:10:00|33.58|33.28|33.58|33.28|33.65|33.35|33.48|33.18|198
1629350100000|2021-08-19 05:15:00|33.57|33.27|33.65|33.35|33.74|33.44|33.54|33.24|187
1629350400000|2021-08-19 05:20:00|33.66|33.36|33.94|33.64|33.95|33.65|33.63|33.33|175
1629350700000|2021-08-19 05:25:00|33.93|33.63|34.06|33.76|34.12|33.82|33.89|33.59|234
1629351000000|2021-08-19 05:30:00|34.05|33.75|34.06|33.76|34.14|33.84|34.02|33.72|241
1629351300000|2021-08-19 05:35:00|34.05|33.75|34.08|33.78|34.14|33.84|34|33.7|152
1629351600000|2021-08-19 05:40:00|34.07|33.77|34.21|33.91|34.26|33.96|34.04|33.74|157
1629351900000|2021-08-19 05:45:00|34.22|33.92|34.19|33.89|34.25|33.95|34.13|33.83|211
1629352200000|2021-08-19 05:50:00|34.2|33.9|34.15|33.85|34.22|33.92|34.11|33.81|131
1629352500000|2021-08-19 05:55:00|34.16|33.86|34.09|33.79|34.16|33.86|34.05|33.75|178
1629352800000|2021-08-19 06:00:00|34.08|33.78|34|33.7|34.12|33.82|33.98|33.68|153
1629353100000|2021-08-19 06:05:00|33.99|33.69|33.79|33.49|34.01|33.71|33.78|33.48|217
1629353400000|2021-08-19 06:10:00|33.8|33.5|33.77|33.47|33.81|33.51|33.71|33.41|218
1629353700000|2021-08-19 06:15:00|33.76|33.46|33.81|33.51|33.84|33.54|33.7|33.4|160
1629354000000|2021-08-19 06:20:00|33.8|33.5|33.76|33.46|33.93|33.63|33.76|33.46|112
1629354300000|2021-08-19 06:25:00|33.73|33.43|33.8|33.5|33.85|33.55|33.72|33.42|98
1629354600000|2021-08-19 06:30:00|33.79|33.49|33.88|33.58|33.95|33.65|33.74|33.44|128
1629354900000|2021-08-19 06:35:00|33.9|33.6|34|33.7|34.08|33.78|33.9|33.6|124
1629355200000|2021-08-19 06:40:00|34.01|33.71|33.95|33.65|34.1|33.8|33.88|33.58|170
1629355500000|2021-08-19 06:45:00|33.94|33.64|33.76|33.46|33.97|33.67|33.75|33.45|174
1629355800000|2021-08-19 06:50:00|33.75|33.45|34.04|33.74|34.05|33.75|33.74|33.44|161
1629356100000|2021-08-19 06:55:00|34.03|33.73|33.93|33.63|34.03|33.73|33.9|33.6|139
1629356400000|2021-08-19 07:00:00|33.94|33.64|34.05|33.75|34.06|33.76|33.88|33.58|160
1629356700000|2021-08-19 07:05:00|34.04|33.74|34.01|33.71|34.06|33.76|33.99|33.69|83
1629357000000|2021-08-19 07:10:00|34.02|33.72|34.1|33.8|34.1|33.8|33.96|33.66|115
1629357300000|2021-08-19 07:15:00|34.09|33.79|33.96|33.66|34.1|33.8|33.93|33.63|245
1629357600000|2021-08-19 07:20:00|33.97|33.67|34.11|33.81|34.13|33.83|33.87|33.57|254
1629357900000|2021-08-19 07:25:00|34.12|33.82|34.03|33.73|34.18|33.88|34.03|33.73|125
1629358200000|2021-08-19 07:30:00|34.02|33.72|33.78|33.48|34.04|33.74|33.77|33.47|206
1629358500000|2021-08-19 07:35:00|33.77|33.47|33.82|33.52|33.84|33.54|33.72|33.42|152
1629358800000|2021-08-19 07:40:00|33.84|33.54|33.87|33.57|34.02|33.72|33.81|33.51|214
1629359100000|2021-08-19 07:45:00|33.88|33.58|33.64|33.34|33.95|33.65|33.64|33.34|173
1629359400000|2021-08-19 07:50:00|33.65|33.35|33.69|33.39|33.72|33.42|33.65|33.35|133
1629359700000|2021-08-19 07:55:00|33.7|33.4|34.06|33.76|34.09|33.79|33.69|33.39|239
1629360000000|2021-08-19 08:00:00|34.07|33.77|34.22|33.92|34.33|34.03|34.07|33.77|274
1629360300000|2021-08-19 08:05:00|34.21|33.91|34.24|33.94|34.31|34.01|34.15|33.85|206
1629360600000|2021-08-19 08:10:00|34.23|33.93|34.14|33.84|34.28|33.98|34.1|33.8|216
1629360900000|2021-08-19 08:15:00|34.15|33.85|34.1|33.8|34.21|33.91|34.09|33.79|198
1629361200000|2021-08-19 08:20:00|34.11|33.81|34.23|33.93|34.28|33.98|34.1|33.8|161
1629361500000|2021-08-19 08:25:00|34.24|33.94|34.3|34|34.44|34.14|34.24|33.94|227
1629361800000|2021-08-19 08:30:00|34.31|34.01|34.4|34.1|34.4|34.1|34.25|33.95|132
1629362100000|2021-08-19 08:35:00|34.41|34.11|34.33|34.03|34.43|34.13|34.28|33.98|164
1629362400000|2021-08-19 08:40:00|34.32|34.02|34.37|34.07|34.43|34.13|34.31|34.01|169
1629362700000|2021-08-19 08:45:00|34.38|34.08|34.34|34.04|34.38|34.08|34.32|34.02|130
1629363000000|2021-08-19 08:50:00|34.35|34.05|34.42|34.12|34.44|34.14|34.31|34.01|142
1629363300000|2021-08-19 08:55:00|34.43|34.13|34.5|34.2|34.57|34.27|34.39|34.09|143
1629363600000|2021-08-19 09:00:00|34.49|34.19|34.54|34.24|34.57|34.27|34.49|34.19|120
1629363900000|2021-08-19 09:05:00|34.53|34.23|34.52|34.22|34.57|34.27|34.51|34.21|110
1629364200000|2021-08-19 09:10:00|34.53|34.23|34.53|34.23|34.55|34.25|34.49|34.19|115
1629364500000|2021-08-19 09:15:00|34.54|34.24|34.65|34.35|34.7|34.4|34.51|34.21|138
1629364800000|2021-08-19 09:20:00|34.64|34.34|34.65|34.35|34.65|34.35|34.56|34.26|129
1629365100000|2021-08-19 09:25:00|34.66|34.36|34.7|34.4|34.71|34.41|34.59|34.29|151
1629365400000|2021-08-19 09:30:00|34.69|34.39|34.7|34.4|34.75|34.45|34.67|34.37|126
1629365700000|2021-08-19 09:35:00|34.71|34.41|34.6|34.3|34.72|34.42|34.56|34.26|119
1629366000000|2021-08-19 09:40:00|34.59|34.29|34.71|34.41|34.72|34.42|34.57|34.27|133
1629366300000|2021-08-19 09:45:00|34.7|34.4|34.85|34.55|34.87|34.57|34.7|34.4|154
1629366600000|2021-08-19 09:50:00|34.86|34.56|34.8|34.5|34.86|34.56|34.75|34.45|128
1629366900000|2021-08-19 09:55:00|34.79|34.49|34.84|34.54|34.9|34.6|34.72|34.42|153
1629367200000|2021-08-19 10:00:00|34.85|34.55|35.07|34.77|35.09|34.79|34.85|34.55|142
1629367500000|2021-08-19 10:05:00|35.08|34.78|35|34.7|35.08|34.78|34.99|34.69|124
1629367800000|2021-08-19 10:10:00|34.99|34.69|34.8|34.5|35.02|34.72|34.79|34.49|206
1629368100000|2021-08-19 10:15:00|34.79|34.49|34.75|34.45|34.82|34.52|34.72|34.42|192
1629368400000|2021-08-19 10:20:00|34.76|34.46|34.87|34.57|34.95|34.65|34.75|34.45|148
1629368700000|2021-08-19 10:25:00|34.86|34.56|35.09|34.79|35.09|34.79|34.85|34.55|133
1629369000000|2021-08-19 10:30:00|35.1|34.8|34.96|34.66|35.11|34.81|34.96|34.66|128
1629369300000|2021-08-19 10:35:00|34.97|34.67|34.91|34.61|34.97|34.67|34.9|34.6|109
1629369600000|2021-08-19 10:40:00|34.9|34.6|34.77|34.47|34.92|34.62|34.76|34.46|158
1629369900000|2021-08-19 10:45:00|34.76|34.46|34.7|34.4|34.77|34.47|34.69|34.39|112
1629370200000|2021-08-19 10:50:00|34.69|34.39|34.75|34.45|34.75|34.45|34.69|34.39|131
1629370500000|2021-08-19 10:55:00|34.76|34.46|34.7|34.4|34.76|34.46|34.67|34.37|125
1629370800000|2021-08-19 11:00:00|34.71|34.41|34.88|34.58|34.9|34.6|34.67|34.37|147
1629371100000|2021-08-19 11:05:00|34.87|34.57|34.56|34.26|34.88|34.58|34.55|34.25|172
1629371400000|2021-08-19 11:10:00|34.57|34.27|34.43|34.13|34.64|34.34|34.43|34.13|188
1629371700000|2021-08-19 11:15:00|34.42|34.12|34.62|34.32|34.62|34.32|34.41|34.11|154
1629372000000|2021-08-19 11:20:00|34.61|34.31|34.59|34.29|34.64|34.34|34.55|34.25|115
1629372300000|2021-08-19 11:25:00|34.58|34.28|34.52|34.22|34.6|34.3|34.45|34.15|162
1629372600000|2021-08-19 11:30:00|34.51|34.21|34.63|34.33|34.63|34.33|34.51|34.21|105
1629372900000|2021-08-19 11:35:00|34.64|34.34|34.44|34.14|34.68|34.38|34.42|34.12|140
1629373200000|2021-08-19 11:40:00|34.43|34.13|34.34|34.04|34.49|34.19|34.34|34.04|150
1629373500000|2021-08-19 11:45:00|34.35|34.05|34.28|33.98|34.4|34.1|34.22|33.92|187
1629373800000|2021-08-19 11:50:00|34.27|33.97|34.24|33.94|34.33|34.03|34.23|33.93|187
1629374100000|2021-08-19 11:55:00|34.25|33.95|34.12|33.82|34.25|33.95|34.1|33.8|159
1629374400000|2021-08-19 12:00:00|34.11|33.81|34.09|33.79|34.3|34|34.07|33.77|234
1629374700000|2021-08-19 12:05:00|34.08|33.78|33.82|33.52|34.15|33.85|33.82|33.52|199
1629375000000|2021-08-19 12:10:00|33.83|33.53|34.06|33.76|34.1|33.8|33.83|33.53|186
1629375300000|2021-08-19 12:15:00|34.05|33.75|34.17|33.87|34.19|33.89|34.02|33.72|203
1629375600000|2021-08-19 12:20:00|34.16|33.86|34.19|33.89|34.26|33.96|34.13|33.83|187
1629375900000|2021-08-19 12:25:00|34.21|33.91|34.35|34.05|34.38|34.08|34.21|33.91|219
1629376200000|2021-08-19 12:30:00|34.36|34.06|34.29|33.99|34.42|34.12|34.24|33.94|158
1629376500000|2021-08-19 12:35:00|34.28|33.98|34.3|34|34.42|34.12|34.28|33.98|166
1629376800000|2021-08-19 12:40:00|34.29|33.99|34.47|34.17|34.52|34.22|34.28|33.98|164
1629377100000|2021-08-19 12:45:00|34.46|34.16|34.43|34.13|34.52|34.22|34.42|34.12|130
1629377400000|2021-08-19 12:50:00|34.42|34.12|34.28|33.98|34.43|34.13|34.28|33.98|150
1629377700000|2021-08-19 12:55:00|34.29|33.99|34.47|34.17|34.53|34.23|34.29|33.99|163
1629378000000|2021-08-19 13:00:00|34.48|34.18|34.57|34.27|34.57|34.27|34.44|34.14|112
1629378300000|2021-08-19 13:05:00|34.56|34.26|34.68|34.38|34.75|34.45|34.55|34.25|194
1629378600000|2021-08-19 13:10:00|34.69|34.39|34.75|34.45|34.79|34.49|34.68|34.38|124
1629378900000|2021-08-19 13:15:00|34.76|34.46|34.82|34.52|34.84|34.54|34.76|34.46|112
1629379200000|2021-08-19 13:20:00|34.83|34.53|34.76|34.46|34.86|34.56|34.75|34.45|136
1629379500000|2021-08-19 13:25:00|34.75|34.45|34.52|34.22|34.79|34.49|34.52|34.22|150
1629379800000|2021-08-19 13:30:00|34.51|34.21|34.68|34.38|34.69|34.39|34.45|34.15|176
1629380100000|2021-08-19 13:35:00|34.69|34.39|34.97|34.67|35.02|34.72|34.68|34.38|189
1629380400000|2021-08-19 13:40:00|34.98|34.68|35.12|34.82|35.14|34.84|34.87|34.57|189
1629380700000|2021-08-19 13:45:00|35.13|34.83|35.05|34.75|35.15|34.85|35.04|34.74|204
1629381000000|2021-08-19 13:50:00|35.06|34.76|35.17|34.87|35.19|34.89|35.05|34.75|171
1629381300000|2021-08-19 13:55:00|35.18|34.88|35.17|34.87|35.21|34.91|35.07|34.77|149
1629381600000|2021-08-19 14:00:00|35.18|34.88|35.47|35.17|35.48|35.18|35.17|34.87|253
1629381900000|2021-08-19 14:05:00|35.48|35.18|35.48|35.18|35.63|35.33|35.47|35.17|169
1629382200000|2021-08-19 14:10:00|35.49|35.19|35.42|35.12|35.49|35.19|35.29|34.99|191
1629382500000|2021-08-19 14:15:00|35.43|35.13|35.6|35.3|35.66|35.36|35.42|35.12|198
1629382800000|2021-08-19 14:20:00|35.59|35.29|35.62|35.32|35.69|35.39|35.58|35.28|162
1629383100000|2021-08-19 14:25:00|35.63|35.33|35.43|35.13|35.68|35.38|35.43|35.13|154
1629383400000|2021-08-19 14:30:00|35.42|35.12|35.26|34.96|35.5|35.2|35.25|34.95|226
1629383700000|2021-08-19 14:35:00|35.27|34.97|35.4|35.1|35.5|35.2|35.27|34.97|201
1629384000000|2021-08-19 14:40:00|35.39|35.09|35.26|34.96|35.42|35.12|35.24|34.94|185
1629384300000|2021-08-19 14:45:00|35.25|34.95|35.27|34.97|35.47|35.17|35.25|34.95|194
1629384600000|2021-08-19 14:50:00|35.28|34.98|35.18|34.88|35.31|35.01|35.16|34.86|149
1629384900000|2021-08-19 14:55:00|35.19|34.89|35.39|35.09|35.39|35.09|35.19|34.89|159
1629385200000|2021-08-19 15:00:00|35.38|35.08|35.58|35.28|35.65|35.35|35.38|35.08|177
1629385500000|2021-08-19 15:05:00|35.59|35.29|35.42|35.12|35.64|35.34|35.39|35.09|208
1629385800000|2021-08-19 15:10:00|35.43|35.13|35.41|35.11|35.45|35.15|35.4|35.1|115
1629386100000|2021-08-19 15:15:00|35.42|35.12|35.37|35.07|35.46|35.16|35.28|34.98|175
1629386400000|2021-08-19 15:20:00|35.36|35.06|35.37|35.07|35.39|35.09|35.33|35.03|126
1629386700000|2021-08-19 15:25:00|35.36|35.06|35.37|35.07|35.39|35.09|35.35|35.05|102
1629387000000|2021-08-19 15:30:00|35.38|35.08|35.48|35.18|35.56|35.26|35.37|35.07|120
1629387300000|2021-08-19 15:35:00|35.49|35.19|35.66|35.36|35.76|35.46|35.49|35.19|177
1629387600000|2021-08-19 15:40:00|35.65|35.35|35.55|35.25|35.66|35.36|35.54|35.24|163
1629387900000|2021-08-19 15:45:00|35.56|35.26|35.57|35.27|35.61|35.31|35.55|35.25|158
1629388200000|2021-08-19 15:50:00|35.58|35.28|35.59|35.29|35.6|35.3|35.51|35.21|123
1629388500000|2021-08-19 15:55:00|35.6|35.3|35.51|35.21|35.6|35.3|35.5|35.2|100
1629388800000|2021-08-19 16:00:00|35.52|35.22|35.59|35.29|35.76|35.46|35.51|35.21|221
1629389100000|2021-08-19 16:05:00|35.6|35.3|35.48|35.18|35.61|35.31|35.42|35.12|167
1629389400000|2021-08-19 16:10:00|35.49|35.19|35.45|35.15|35.54|35.24|35.43|35.13|151
1629389700000|2021-08-19 16:15:00|35.44|35.14|35.37|35.07|35.54|35.24|35.37|35.07|125
1629390000000|2021-08-19 16:20:00|35.36|35.06|35.4|35.1|35.43|35.13|35.36|35.06|86
1629390300000|2021-08-19 16:25:00|35.39|35.09|35.41|35.11|35.41|35.11|35.37|35.07|71
1629390600000|2021-08-19 16:30:00|35.4|35.1|35.38|35.08|35.5|35.2|35.37|35.07|98
1629390900000|2021-08-19 16:35:00|35.39|35.09|35.39|35.09|35.5|35.2|35.37|35.07|149
1629391200000|2021-08-19 16:40:00|35.38|35.08|35.53|35.23|35.56|35.26|35.33|35.03|117
1629391500000|2021-08-19 16:45:00|35.52|35.22|35.43|35.13|35.59|35.29|35.43|35.13|102
1629391800000|2021-08-19 16:50:00|35.44|35.14|35.19|34.89|35.49|35.19|35.19|34.89|166
1629392100000|2021-08-19 16:55:00|35.18|34.88|35.1|34.8|35.23|34.93|35.08|34.78|128
1629392400000|2021-08-19 17:00:00|35.11|34.81|35.23|34.93|35.32|35.02|35.11|34.81|153
1629392700000|2021-08-19 17:05:00|35.24|34.94|34.93|34.63|35.24|34.94|34.93|34.63|189
1629393000000|2021-08-19 17:10:00|34.94|34.64|35.04|34.74|35.07|34.77|34.94|34.64|243
1629393300000|2021-08-19 17:15:00|35.03|34.73|35|34.7|35.11|34.81|35|34.7|126
1629393600000|2021-08-19 17:20:00|35.01|34.71|35.01|34.71|35.07|34.77|34.99|34.69|160
1629393900000|2021-08-19 17:25:00|35.02|34.72|35.02|34.72|35.13|34.83|35.02|34.72|143
1629394200000|2021-08-19 17:30:00|35.03|34.73|35.16|34.86|35.18|34.88|35.03|34.73|110
1629394500000|2021-08-19 17:35:00|35.17|34.87|35.2|34.9|35.25|34.95|35.13|34.83|139
1629394800000|2021-08-19 17:40:00|35.19|34.89|35.09|34.79|35.2|34.9|35.02|34.72|137
1629395100000|2021-08-19 17:45:00|35.08|34.78|35.16|34.86|35.18|34.88|35.08|34.78|80
1629395400000|2021-08-19 17:50:00|35.15|34.85|35.29|34.99|35.31|35.01|35.11|34.81|150
1629395700000|2021-08-19 17:55:00|35.28|34.98|35.32|35.02|35.38|35.08|35.19|34.89|137
1629396000000|2021-08-19 18:00:00|35.33|35.03|35.28|34.98|35.4|35.1|35.26|34.96|115
1629396300000|2021-08-19 18:05:00|35.29|34.99|35.49|35.19|35.53|35.23|35.29|34.99|148
1629396600000|2021-08-19 18:10:00|35.5|35.2|35.65|35.35|35.68|35.38|35.49|35.19|134
1629396900000|2021-08-19 18:15:00|35.64|35.34|35.78|35.48|35.88|35.58|35.63|35.33|186
1629397200000|2021-08-19 18:20:00|35.77|35.47|35.76|35.46|35.78|35.48|35.67|35.37|164
1629397500000|2021-08-19 18:25:00|35.75|35.45|35.91|35.61|36.06|35.76|35.75|35.45|225
1629397800000|2021-08-19 18:30:00|35.9|35.6|35.95|35.65|36.03|35.73|35.9|35.6|182
1629398100000|2021-08-19 18:35:00|35.96|35.66|35.99|35.69|36|35.7|35.91|35.61|154
1629398400000|2021-08-19 18:40:00|35.98|35.68|36|35.7|36.01|35.71|35.95|35.65|130
1629398700000|2021-08-19 18:45:00|35.99|35.69|36.04|35.74|36.1|35.8|35.96|35.66|200
1629399000000|2021-08-19 18:50:00|36.03|35.73|36.14|35.84|36.2|35.9|36.03|35.73|154
1629399300000|2021-08-19 18:55:00|36.13|35.83|36.14|35.84|36.17|35.87|36.1|35.8|106
1629399600000|2021-08-19 19:00:00|36.15|35.85|36.17|35.87|36.28|35.98|36.15|35.85|161
1629399900000|2021-08-19 19:05:00|36.16|35.86|36.26|35.96|36.32|36.02|36.15|35.85|197
1629400200000|2021-08-19 19:10:00|36.25|35.95|36.15|35.85|36.32|36.02|36.13|35.83|134
1629400500000|2021-08-19 19:15:00|36.16|35.86|36.25|35.95|36.33|36.03|36.15|35.85|164
1629400800000|2021-08-19 19:20:00|36.26|35.96|36.34|36.04|36.39|36.09|36.25|35.95|110
1629401100000|2021-08-19 19:25:00|36.35|36.05|36.39|36.09|36.4|36.1|36.34|36.04|88
1629401400000|2021-08-19 19:30:00|36.4|36.1|36.41|36.11|36.43|36.13|36.33|36.03|91
1629401700000|2021-08-19 19:35:00|36.42|36.12|36.45|36.15|36.5|36.2|36.41|36.11|104
1629402000000|2021-08-19 19:40:00|36.46|36.16|36.64|36.34|36.65|36.35|36.46|36.16|161
1629402300000|2021-08-19 19:45:00|36.63|36.33|36.75|36.45|36.89|36.59|36.59|36.29|231
1629402600000|2021-08-19 19:50:00|36.74|36.44|36.6|36.3|36.75|36.45|36.6|36.3|131
1629402900000|2021-08-19 19:55:00|36.59|36.29|36.43|36.13|36.61|36.31|36.38|36.08|150
1629403200000|2021-08-19 20:00:00|36.42|36.12|36.55|36.25|36.71|36.41|36.42|36.12|298
1629403500000|2021-08-19 20:05:00|36.56|36.26|36.65|36.35|36.65|36.35|36.51|36.21|216
1629403800000|2021-08-19 20:10:00|36.64|36.34|36.04|35.74|36.66|36.36|36.02|35.72|232
1629404100000|2021-08-19 20:15:00|36.05|35.75|36.23|35.93|36.33|36.03|36.05|35.75|210
1629404400000|2021-08-19 20:20:00|36.22|35.92|36.37|36.07|36.4|36.1|36.22|35.92|176
1629404700000|2021-08-19 20:25:00|36.36|36.06|36.32|36.02|36.39|36.09|36.29|35.99|206
1629405000000|2021-08-19 20:30:00|36.31|36.01|36.49|36.19|36.54|36.24|36.31|36.01|166
1629405300000|2021-08-19 20:35:00|36.48|36.18|36.28|35.98|36.5|36.2|36.28|35.98|134
1629405600000|2021-08-19 20:40:00|36.29|35.99|36.38|36.08|36.41|36.11|36.26|35.96|162
1629405900000|2021-08-19 20:45:00|36.39|36.09|36.25|35.95|36.39|36.09|36.24|35.94|214
1629406200000|2021-08-19 20:50:00|36.24|35.94|36.34|36.04|36.37|36.07|36.24|35.94|170
1629406500000|2021-08-19 20:55:00|36.35|36.05|36.73|36.43|36.8|36.5|36.34|36.04|231
1629406800000|2021-08-19 21:00:00|36.72|36.42|36.5|36.2|36.74|36.44|36.5|36.2|130
1629407100000|2021-08-19 21:05:00|36.51|36.21|36.42|36.12|36.57|36.27|36.37|36.07|184
1629407400000|2021-08-19 21:10:00|36.41|36.11|36.34|36.04|36.49|36.19|36.33|36.03|160
1629407700000|2021-08-19 21:15:00|36.33|36.03|36.37|36.07|36.45|36.15|36.33|36.03|109
1629408000000|2021-08-19 21:20:00|36.38|36.08|36.3|36|36.38|36.08|36.3|36|70
1629408300000|2021-08-19 21:25:00|36.31|36.01|36.35|36.05|36.38|36.08|36.31|36.01|63
1629408600000|2021-08-19 21:30:00|36.34|36.04|36.33|36.03|36.35|36.05|36.31|36.01|54
1629408900000|2021-08-19 21:35:00|36.34|36.04|36.31|36.01|36.4|36.1|36.31|36.01|42
1629409200000|2021-08-19 21:40:00|36.3|36|36.22|35.92|36.3|36|36.16|35.86|89
1629409500000|2021-08-19 21:45:00|36.23|35.93|36.39|36.09|36.4|36.1|36.23|35.93|71
1629409800000|2021-08-19 21:50:00|36.4|36.1|36.62|36.32|36.62|36.32|36.39|36.09|139
1629410100000|2021-08-19 21:55:00|36.61|36.31|36.5|36.2|36.61|36.31|36.49|36.19|130
1629410400000|2021-08-19 22:00:00|36.49|36.19|36.54|36.24|36.62|36.32|36.49|36.19|88
1629410700000|2021-08-19 22:05:00|36.53|36.23|36.54|36.24|36.59|36.29|36.5|36.2|122
1629411000000|2021-08-19 22:10:00|36.55|36.25|36.55|36.25|36.57|36.27|36.5|36.2|120
1629411300000|2021-08-19 22:15:00|36.54|36.24|36.25|35.95|36.55|36.25|36.25|35.95|124
1629411600000|2021-08-19 22:20:00|36.24|35.94|36.41|36.11|36.42|36.12|36.24|35.94|134
1629411900000|2021-08-19 22:25:00|36.4|36.1|36.46|36.16|36.47|36.17|36.36|36.06|119
1629412200000|2021-08-19 22:30:00|36.47|36.17|36.32|36.02|36.47|36.17|36.28|35.98|127
1629412500000|2021-08-19 22:35:00|36.31|36.01|36.24|35.94|36.33|36.03|36.22|35.92|110
1629412800000|2021-08-19 22:40:00|36.25|35.95|36.2|35.9|36.33|36.03|36.2|35.9|107
1629413100000|2021-08-19 22:45:00|36.19|35.89|36.3|36|36.33|36.03|36.19|35.89|109
1629413400000|2021-08-19 22:50:00|36.31|36.01|36.34|36.04|36.35|36.05|36.28|35.98|147
1629413700000|2021-08-19 22:55:00|36.33|36.03|36.58|36.28|36.58|36.28|36.33|36.03|178
1629414000000|2021-08-19 23:00:00|36.57|36.27|36.76|36.46|36.85|36.55|36.57|36.27|288
1629414300000|2021-08-19 23:05:00|36.75|36.45|36.51|36.21|36.75|36.45|36.48|36.18|216
1629414600000|2021-08-19 23:10:00|36.52|36.22|36.77|36.47|36.8|36.5|36.51|36.21|200
1629414900000|2021-08-19 23:15:00|36.76|36.46|36.62|36.32|37|36.7|36.61|36.31|194
1629415200000|2021-08-19 23:20:00|36.63|36.33|36.64|36.34|36.64|36.34|36.56|36.26|110
1629415500000|2021-08-19 23:25:00|36.63|36.33|36.63|36.33|36.65|36.35|36.55|36.25|143
1629415800000|2021-08-19 23:30:00|36.64|36.34|36.66|36.36|36.72|36.42|36.61|36.31|172
1629416100000|2021-08-19 23:35:00|36.67|36.37|36.84|36.54|36.87|36.57|36.66|36.36|188
1629416400000|2021-08-19 23:40:00|36.85|36.55|36.87|36.57|36.92|36.62|36.83|36.53|166
1629416700000|2021-08-19 23:45:00|36.88|36.58|36.86|36.56|36.9|36.6|36.79|36.49|213
1629417000000|2021-08-19 23:50:00|36.85|36.55|36.9|36.6|36.96|36.66|36.75|36.45|198
1629417300000|2021-08-19 23:55:00|36.91|36.61|36.86|36.56|36.95|36.65|36.85|36.55|156
1629417600000|2021-08-20 00:00:00|36.87|36.57|36.78|36.48|36.99|36.69|36.74|36.44|256
1629417900000|2021-08-20 00:05:00|36.79|36.49|36.61|36.31|36.79|36.49|36.52|36.22|183
1629418200000|2021-08-20 00:10:00|36.62|36.32|36.8|36.5|36.81|36.51|36.6|36.3|235
1629418500000|2021-08-20 00:15:00|36.79|36.49|37.1|36.8|37.1|36.8|36.73|36.43|159
1629418800000|2021-08-20 00:20:00|37.11|36.81|37.03|36.73|37.15|36.85|36.96|36.66|269
1629419100000|2021-08-20 00:25:00|37.04|36.74|37.18|36.88|37.25|36.95|37|36.7|223
1629419400000|2021-08-20 00:30:00|37.17|36.87|37.07|36.77|37.29|36.99|37.07|36.77|198
1629419700000|2021-08-20 00:35:00|37.05|36.75|37.08|36.78|37.13|36.83|37.02|36.72|172
1629420000000|2021-08-20 00:40:00|37.09|36.79|36.91|36.61|37.09|36.79|36.9|36.6|161
1629420300000|2021-08-20 00:45:00|36.92|36.62|36.93|36.63|37.06|36.76|36.88|36.58|172
1629420600000|2021-08-20 00:50:00|36.94|36.64|36.77|36.47|36.94|36.64|36.76|36.46|183
1629420900000|2021-08-20 00:55:00|36.76|36.46|36.78|36.48|36.83|36.53|36.71|36.41|192
1629421200000|2021-08-20 01:00:00|36.79|36.49|36.63|36.33|36.8|36.5|36.62|36.32|133
1629421500000|2021-08-20 01:05:00|36.64|36.34|36.57|36.27|36.7|36.4|36.57|36.27|152
1629421800000|2021-08-20 01:10:00|36.56|36.26|36.61|36.31|36.7|36.4|36.48|36.18|146
1629422100000|2021-08-20 01:15:00|36.62|36.32|36.87|36.57|36.87|36.57|36.61|36.31|153
1629422400000|2021-08-20 01:20:00|36.86|36.56|36.92|36.62|37.01|36.71|36.86|36.56|135
1629422700000|2021-08-20 01:25:00|36.91|36.61|36.77|36.47|36.92|36.62|36.76|36.46|166
1629423000000|2021-08-20 01:30:00|36.78|36.48|36.82|36.52|36.86|36.56|36.77|36.47|133
1629423300000|2021-08-20 01:35:00|36.81|36.51|36.82|36.52|36.88|36.58|36.79|36.49|147
1629423600000|2021-08-20 01:40:00|36.81|36.51|36.88|36.58|36.88|36.58|36.81|36.51|127
1629423900000|2021-08-20 01:45:00|36.89|36.59|36.77|36.47|36.89|36.59|36.75|36.45|127
1629424200000|2021-08-20 01:50:00|36.76|36.46|36.91|36.61|36.98|36.68|36.76|36.46|140
1629424500000|2021-08-20 01:55:00|36.9|36.6|36.91|36.61|36.94|36.64|36.87|36.57|139
1629424800000|2021-08-20 02:00:00|36.92|36.62|36.72|36.42|36.93|36.63|36.72|36.42|117
1629425100000|2021-08-20 02:05:00|36.73|36.43|36.64|36.34|36.76|36.46|36.64|36.34|120
1629425400000|2021-08-20 02:10:00|36.65|36.35|36.68|36.38|36.71|36.41|36.61|36.31|104
1629425700000|2021-08-20 02:15:00|36.69|36.39|36.61|36.31|36.74|36.44|36.58|36.28|139
1629426000000|2021-08-20 02:20:00|36.62|36.32|36.78|36.48|36.81|36.51|36.62|36.32|95
1629426300000|2021-08-20 02:25:00|36.79|36.49|36.83|36.53|36.91|36.61|36.78|36.48|126
1629426600000|2021-08-20 02:30:00|36.84|36.54|36.81|36.51|36.9|36.6|36.79|36.49|135
1629426900000|2021-08-20 02:35:00|36.8|36.5|36.79|36.49|36.87|36.57|36.78|36.48|126
1629427200000|2021-08-20 02:40:00|36.8|36.5|36.86|36.56|36.88|36.58|36.73|36.43|115
1629427500000|2021-08-20 02:45:00|36.85|36.55|36.86|36.56|36.93|36.63|36.82|36.52|153
1629427800000|2021-08-20 02:50:00|36.85|36.55|36.73|36.43|36.85|36.55|36.7|36.4|118
1629428100000|2021-08-20 02:55:00|36.72|36.42|36.71|36.41|36.74|36.44|36.67|36.37|134
1629428400000|2021-08-20 03:00:00|36.72|36.42|36.66|36.36|36.81|36.51|36.64|36.34|148
1629428700000|2021-08-20 03:05:00|36.67|36.37|36.67|36.37|36.78|36.48|36.67|36.37|87
1629429000000|2021-08-20 03:10:00|36.68|36.38|36.59|36.29|36.71|36.41|36.55|36.25|133
1629429300000|2021-08-20 03:15:00|36.6|36.3|36.43|36.13|36.75|36.45|36.39|36.09|166
1629429600000|2021-08-20 03:20:00|36.44|36.14|36.22|35.92|36.52|36.22|36.19|35.89|178
1629429900000|2021-08-20 03:25:00|36.23|35.93|36.25|35.95|36.42|36.12|36.22|35.92|192
1629430200000|2021-08-20 03:30:00|36.24|35.94|36.4|36.1|36.52|36.22|36.24|35.94|222
1629430500000|2021-08-20 03:35:00|36.39|36.09|36.47|36.17|36.51|36.21|36.39|36.09|175
1629430800000|2021-08-20 03:40:00|36.48|36.18|36.42|36.12|36.54|36.24|36.35|36.05|200
1629431100000|2021-08-20 03:45:00|36.41|36.11|36.37|36.07|36.51|36.21|36.33|36.03|205
1629431400000|2021-08-20 03:50:00|36.36|36.06|36.26|35.96|36.41|36.11|36.26|35.96|195
1629431700000|2021-08-20 03:55:00|36.27|35.97|36.31|36.01|36.39|36.09|36.26|35.96|179
1629432000000|2021-08-20 04:00:00|36.32|36.02|36.37|36.07|36.42|36.12|36.32|36.02|182
1629432300000|2021-08-20 04:05:00|36.36|36.06|36.45|36.15|36.49|36.19|36.31|36.01|158
1629432600000|2021-08-20 04:10:00|36.46|36.16|36.44|36.14|36.54|36.24|36.4|36.1|181
1629432900000|2021-08-20 04:15:00|36.45|36.15|36.56|36.26|36.58|36.28|36.42|36.12|132
1629433200000|2021-08-20 04:20:00|36.55|36.25|36.61|36.31|36.67|36.37|36.46|36.16|146
1629433500000|2021-08-20 04:25:00|36.6|36.3|36.56|36.26|36.61|36.31|36.46|36.16|113
1629433800000|2021-08-20 04:30:00|36.55|36.25|36.57|36.27|36.72|36.42|36.52|36.22|192
1629434100000|2021-08-20 04:35:00|36.56|36.26|36.73|36.43|36.73|36.43|36.47|36.17|178
1629434400000|2021-08-20 04:40:00|36.72|36.42|36.81|36.51|36.82|36.52|36.64|36.34|203
1629434700000|2021-08-20 04:45:00|36.8|36.5|36.8|36.5|36.86|36.56|36.69|36.39|176
1629435000000|2021-08-20 04:50:00|36.79|36.49|36.93|36.63|36.94|36.64|36.79|36.49|222
1629435300000|2021-08-20 04:55:00|36.92|36.62|36.87|36.57|36.92|36.62|36.73|36.43|232
1629435600000|2021-08-20 05:00:00|36.86|36.56|36.75|36.45|36.91|36.61|36.73|36.43|236
1629435900000|2021-08-20 05:05:00|36.74|36.44|36.72|36.42|36.78|36.48|36.67|36.37|175
1629436200000|2021-08-20 05:10:00|36.73|36.43|36.69|36.39|36.74|36.44|36.64|36.34|167
1629436500000|2021-08-20 05:15:00|36.7|36.4|36.71|36.41|36.78|36.48|36.7|36.4|129
1629436800000|2021-08-20 05:20:00|36.72|36.42|36.77|36.47|36.77|36.47|36.61|36.31|124
1629437100000|2021-08-20 05:25:00|36.76|36.46|36.77|36.47|36.78|36.48|36.69|36.39|176
1629437400000|2021-08-20 05:30:00|36.78|36.48|36.92|36.62|36.92|36.62|36.72|36.42|141
1629437700000|2021-08-20 05:35:00|36.91|36.61|37.13|36.83|37.15|36.85|36.9|36.6|238
1629438000000|2021-08-20 05:40:00|37.12|36.82|37.45|37.15|37.45|37.15|37.06|36.76|264
1629438300000|2021-08-20 05:45:00|37.46|37.16|37.69|37.39|37.75|37.45|37.4|37.1|207
1629438600000|2021-08-20 05:50:00|37.7|37.4|37.82|37.52|37.82|37.52|37.53|37.23|251
1629438900000|2021-08-20 05:55:00|37.81|37.51|37.82|37.52|37.86|37.56|37.72|37.42|189
1629439200000|2021-08-20 06:00:00|37.81|37.51|37.63|37.33|37.84|37.54|37.62|37.32|170
1629439500000|2021-08-20 06:05:00|37.64|37.34|37.77|37.47|37.79|37.49|37.63|37.33|137
1629439800000|2021-08-20 06:10:00|37.78|37.48|37.85|37.55|37.92|37.62|37.74|37.44|196
1629440100000|2021-08-20 06:15:00|37.84|37.54|37.82|37.52|37.9|37.6|37.75|37.45|160
1629440400000|2021-08-20 06:20:00|37.83|37.53|37.81|37.51|37.85|37.55|37.79|37.49|142
1629440700000|2021-08-20 06:25:00|37.82|37.52|37.8|37.5|37.82|37.52|37.78|37.48|113
1629441000000|2021-08-20 06:30:00|37.79|37.49|37.54|37.24|37.8|37.5|37.45|37.15|168
1629441300000|2021-08-20 06:35:00|37.55|37.25|37.43|37.13|37.57|37.27|37.43|37.13|180
1629441600000|2021-08-20 06:40:00|37.42|37.12|37.52|37.22|37.54|37.24|37.31|37.01|193
1629441900000|2021-08-20 06:45:00|37.51|37.21|37.64|37.34|37.83|37.53|37.45|37.15|234
1629442200000|2021-08-20 06:50:00|37.63|37.33|37.61|37.31|37.75|37.45|37.57|37.27|180
1629442500000|2021-08-20 06:55:00|37.62|37.32|37.71|37.41|37.74|37.44|37.6|37.3|151
1629442800000|2021-08-20 07:00:00|37.7|37.4|37.74|37.44|37.84|37.54|37.58|37.28|231
1629443100000|2021-08-20 07:05:00|37.73|37.43|37.68|37.38|37.74|37.44|37.6|37.3|173
1629443400000|2021-08-20 07:10:00|37.67|37.37|37.49|37.19|37.68|37.38|37.49|37.19|163
1629443700000|2021-08-20 07:15:00|37.5|37.2|37.74|37.44|37.76|37.46|37.49|37.19|252
1629444000000|2021-08-20 07:20:00|37.73|37.43|37.68|37.38|37.74|37.44|37.6|37.3|207
1629444300000|2021-08-20 07:25:00|37.69|37.39|37.61|37.31|37.77|37.47|37.59|37.29|163
1629444600000|2021-08-20 07:30:00|37.6|37.3|37.38|37.08|37.64|37.34|37.37|37.07|196
1629444900000|2021-08-20 07:35:00|37.37|37.07|37.28|36.98|37.39|37.09|37.23|36.93|146
1629445200000|2021-08-20 07:40:00|37.27|36.97|37.39|37.09|37.39|37.09|37.21|36.91|189
1629445500000|2021-08-20 07:45:00|37.4|37.1|37.15|36.85|37.4|37.1|37.13|36.83|239
1629445800000|2021-08-20 07:50:00|37.16|36.86|37.04|36.74|37.28|36.98|37|36.7|230
1629446100000|2021-08-20 07:55:00|37.03|36.73|37.21|36.91|37.21|36.91|37.03|36.73|221
1629446400000|2021-08-20 08:00:00|37.22|36.92|37.27|36.97|37.33|37.03|37.13|36.83|203
1629446700000|2021-08-20 08:05:00|37.26|36.96|37.08|36.78|37.32|37.02|37.06|36.76|187
1629447000000|2021-08-20 08:10:00|37.07|36.77|36.9|36.6|37.12|36.82|36.88|36.58|247
1629447300000|2021-08-20 08:15:00|36.91|36.61|36.96|36.66|37.12|36.82|36.9|36.6|227
1629447600000|2021-08-20 08:20:00|36.97|36.67|36.99|36.69|37.08|36.78|36.93|36.63|136
1629447900000|2021-08-20 08:25:00|37|36.7|37.03|36.73|37.12|36.82|36.98|36.68|148
1629448200000|2021-08-20 08:30:00|37.02|36.72|37.04|36.74|37.07|36.77|36.92|36.62|166
1629448500000|2021-08-20 08:35:00|37.05|36.75|36.96|36.66|37.12|36.82|36.91|36.61|229
1629448800000|2021-08-20 08:40:00|36.97|36.67|36.93|36.63|37.02|36.72|36.92|36.62|163
1629449100000|2021-08-20 08:45:00|36.92|36.62|36.94|36.64|37.04|36.74|36.91|36.61|162
1629449400000|2021-08-20 08:50:00|36.95|36.65|36.98|36.68|37.04|36.74|36.94|36.64|174
1629449700000|2021-08-20 08:55:00|36.99|36.69|36.96|36.66|37.06|36.76|36.86|36.56|195
1629450000000|2021-08-20 09:00:00|36.95|36.65|37.13|36.83|37.14|36.84|36.91|36.61|232
1629450300000|2021-08-20 09:05:00|37.12|36.82|37.2|36.9|37.21|36.91|37.06|36.76|164
1629450600000|2021-08-20 09:10:00|37.19|36.89|37.12|36.82|37.24|36.94|37.1|36.8|186
1629450900000|2021-08-20 09:15:00|37.11|36.81|37.13|36.83|37.18|36.88|37.05|36.75|101
1629451200000|2021-08-20 09:20:00|37.14|36.84|37.15|36.85|37.18|36.88|37.09|36.79|158
1629451500000|2021-08-20 09:25:00|37.14|36.84|37.18|36.88|37.18|36.88|37.12|36.82|117
1629451800000|2021-08-20 09:30:00|37.17|36.87|37.25|36.95|37.26|36.96|37.1|36.8|152
1629452100000|2021-08-20 09:35:00|37.24|36.94|37.28|36.98|37.28|36.98|37.21|36.91|138
1629452400000|2021-08-20 09:40:00|37.27|36.97|37.3|37|37.31|37.01|37.21|36.91|166
1629452700000|2021-08-20 09:45:00|37.31|37.01|37.27|36.97|37.35|37.05|37.27|36.97|110
1629453000000|2021-08-20 09:50:00|37.26|36.96|37.3|37|37.32|37.02|37.23|36.93|170
1629453300000|2021-08-20 09:55:00|37.29|36.99|37.25|36.95|37.35|37.05|37.23|36.93|114
1629453600000|2021-08-20 10:00:00|37.24|36.94|37.27|36.97|37.29|36.99|37.2|36.9|122
1629453900000|2021-08-20 10:05:00|37.26|36.96|37.17|36.87|37.27|36.97|37.17|36.87|80
1629454200000|2021-08-20 10:10:00|37.16|36.86|37.21|36.91|37.23|36.93|37.15|36.85|124
1629454500000|2021-08-20 10:15:00|37.22|36.92|37.27|36.97|37.33|37.03|37.2|36.9|139
1629454800000|2021-08-20 10:20:00|37.26|36.96|37.29|36.99|37.3|37|37.21|36.91|132
1629455100000|2021-08-20 10:25:00|37.3|37|37.55|37.25|37.57|37.27|37.29|36.99|188
1629455400000|2021-08-20 10:30:00|37.54|37.24|37.63|37.33|37.66|37.36|37.49|37.19|180
1629455700000|2021-08-20 10:35:00|37.62|37.32|37.6|37.3|37.63|37.33|37.55|37.25|152
1629456000000|2021-08-20 10:40:00|37.59|37.29|37.71|37.41|37.74|37.44|37.53|37.23|203
1629456300000|2021-08-20 10:45:00|37.72|37.42|37.63|37.33|37.73|37.43|37.59|37.29|169
1629456600000|2021-08-20 10:50:00|37.62|37.32|37.82|37.52|37.82|37.52|37.62|37.32|151
1629456900000|2021-08-20 10:55:00|37.81|37.51|37.74|37.44|37.82|37.52|37.66|37.36|176
1629457200000|2021-08-20 11:00:00|37.73|37.43|37.6|37.3|37.74|37.44|37.52|37.22|157
1629457500000|2021-08-20 11:05:00|37.61|37.31|37.77|37.47|37.84|37.54|37.45|37.15|225
1629457800000|2021-08-20 11:10:00|37.78|37.48|37.82|37.52|37.94|37.64|37.77|37.47|215
1629458100000|2021-08-20 11:15:00|37.83|37.53|37.73|37.43|37.84|37.54|37.64|37.34|194
1629458400000|2021-08-20 11:20:00|37.72|37.42|37.87|37.57|37.93|37.63|37.72|37.42|141
1629458700000|2021-08-20 11:25:00|37.86|37.56|37.74|37.44|37.86|37.56|37.71|37.41|140
1629459000000|2021-08-20 11:30:00|37.73|37.43|37.44|37.14|37.74|37.44|37.41|37.11|212
1629459300000|2021-08-20 11:35:00|37.45|37.15|37.52|37.22|37.52|37.22|37.44|37.14|119
1629459600000|2021-08-20 11:40:00|37.51|37.21|37.5|37.2|37.56|37.26|37.45|37.15|158
1629459900000|2021-08-20 11:45:00|37.49|37.19|37.38|37.08|37.5|37.2|37.33|37.03|126
1629460200000|2021-08-20 11:50:00|37.37|37.07|37.34|37.04|37.41|37.11|37.33|37.03|170
1629460500000|2021-08-20 11:55:00|37.33|37.03|37.31|37.01|37.39|37.09|37.3|37|117
1629460800000|2021-08-20 12:00:00|37.29|36.99|37.4|37.1|37.47|37.17|37.27|36.97|154
1629461100000|2021-08-20 12:05:00|37.39|37.09|37.43|37.13|37.43|37.13|37.32|37.02|129
1629461400000|2021-08-20 12:10:00|37.42|37.12|37.53|37.23|37.53|37.23|37.42|37.12|132
1629461700000|2021-08-20 12:15:00|37.52|37.22|37.62|37.32|37.62|37.32|37.5|37.2|99
1629462000000|2021-08-20 12:20:00|37.61|37.31|37.61|37.31|37.63|37.33|37.55|37.25|157
1629462300000|2021-08-20 12:25:00|37.6|37.3|37.64|37.34|37.64|37.34|37.56|37.26|115
1629462600000|2021-08-20 12:30:00|37.63|37.33|37.49|37.19|37.64|37.34|37.48|37.18|116
1629462900000|2021-08-20 12:35:00|37.48|37.18|37.47|37.17|37.51|37.21|37.46|37.16|86
1629463200000|2021-08-20 12:40:00|37.48|37.18|37.45|37.15|37.48|37.18|37.44|37.14|86
1629463500000|2021-08-20 12:45:00|37.44|37.14|37.5|37.2|37.5|37.2|37.31|37.01|147
1629463800000|2021-08-20 12:50:00|37.49|37.19|37.53|37.23|37.56|37.26|37.46|37.16|160
1629464100000|2021-08-20 12:55:00|37.52|37.22|37.48|37.18|37.54|37.24|37.47|37.17|110
1629464400000|2021-08-20 13:00:00|37.49|37.19|37.54|37.24|37.57|37.27|37.47|37.17|126
1629464700000|2021-08-20 13:05:00|37.53|37.23|37.54|37.24|37.63|37.33|37.52|37.22|127
1629465000000|2021-08-20 13:10:00|37.55|37.25|37.66|37.36|37.67|37.37|37.54|37.24|100
1629465300000|2021-08-20 13:15:00|37.65|37.35|37.62|37.32|37.65|37.35|37.6|37.3|111
1629465600000|2021-08-20 13:20:00|37.61|37.31|37.71|37.41|37.72|37.42|37.61|37.31|103
1629465900000|2021-08-20 13:25:00|37.7|37.4|37.78|37.48|37.79|37.49|37.7|37.4|192
1629466200000|2021-08-20 13:30:00|37.8|37.5|37.82|37.52|37.89|37.59|37.78|37.48|123
1629466500000|2021-08-20 13:35:00|37.81|37.51|37.9|37.6|37.95|37.65|37.81|37.51|170
1629466800000|2021-08-20 13:40:00|37.91|37.61|38.07|37.77|38.07|37.77|37.88|37.58|175
1629467100000|2021-08-20 13:45:00|38.08|37.78|38.11|37.81|38.12|37.82|37.98|37.68|224
1629467400000|2021-08-20 13:50:00|38.1|37.8|38.03|37.73|38.12|37.82|38.01|37.71|154
1629467700000|2021-08-20 13:55:00|38.04|37.74|37.97|37.67|38.05|37.75|37.96|37.66|133
1629468000000|2021-08-20 14:00:00|37.96|37.66|37.8|37.5|37.96|37.66|37.76|37.46|164
1629468300000|2021-08-20 14:05:00|37.79|37.49|37.84|37.54|37.85|37.55|37.78|37.48|88
1629468600000|2021-08-20 14:10:00|37.85|37.55|37.92|37.62|37.93|37.63|37.81|37.51|150
1629468900000|2021-08-20 14:15:00|37.91|37.61|38.04|37.74|38.05|37.75|37.91|37.61|131
1629469200000|2021-08-20 14:20:00|38.05|37.75|37.93|37.63|38.08|37.78|37.93|37.63|184
1629469500000|2021-08-20 14:25:00|37.92|37.62|38.09|37.79|38.09|37.79|37.88|37.58|200
1629469800000|2021-08-20 14:30:00|38.08|37.78|37.95|37.65|38.13|37.83|37.94|37.64|151
1629470100000|2021-08-20 14:35:00|37.94|37.64|38.12|37.82|38.12|37.82|37.9|37.6|105
1629470400000|2021-08-20 14:40:00|38.11|37.81|38.25|37.95|38.25|37.95|38.1|37.8|170
1629470700000|2021-08-20 14:45:00|38.24|37.94|38.3|38|38.51|38.21|38.21|37.91|196
1629471000000|2021-08-20 14:50:00|38.29|37.99|38.31|38.01|38.47|38.17|38.28|37.98|230
1629471300000|2021-08-20 14:55:00|38.32|38.02|38.43|38.13|38.51|38.21|38.3|38|235
1629471600000|2021-08-20 15:00:00|38.42|38.12|38.29|37.99|38.44|38.14|38.22|37.92|191
1629471900000|2021-08-20 15:05:00|38.28|37.98|38.22|37.92|38.32|38.02|38.17|37.87|196
1629472200000|2021-08-20 15:10:00|38.21|37.91|38.27|37.97|38.37|38.07|38.19|37.89|232
1629472500000|2021-08-20 15:15:00|38.28|37.98|38.67|38.37|38.67|38.37|38.27|37.97|195
1629472800000|2021-08-20 15:20:00|38.68|38.38|38.63|38.33|38.76|38.46|38.61|38.31|228
1629473100000|2021-08-20 15:25:00|38.62|38.32|38.9|38.6|38.91|38.61|38.62|38.32|247
1629473400000|2021-08-20 15:30:00|38.91|38.61|38.72|38.42|38.91|38.61|38.56|38.26|160
1629473700000|2021-08-20 15:35:00|38.71|38.41|38.75|38.45|38.8|38.5|38.68|38.38|126
1629474000000|2021-08-20 15:40:00|38.74|38.44|38.65|38.35|38.75|38.45|38.64|38.34|144
1629474300000|2021-08-20 15:45:00|38.64|38.34|38.64|38.34|38.65|38.35|38.51|38.21|149
1629474600000|2021-08-20 15:50:00|38.65|38.35|38.65|38.35|38.7|38.4|38.58|38.28|136
1629474900000|2021-08-20 15:55:00|38.66|38.36|38.76|38.46|38.77|38.47|38.62|38.32|167
1629475200000|2021-08-20 16:00:00|38.77|38.47|38.68|38.38|38.86|38.56|38.66|38.36|152
1629475500000|2021-08-20 16:05:00|38.69|38.39|38.65|38.35|38.78|38.48|38.59|38.29|209
1629475800000|2021-08-20 16:10:00|38.64|38.34|38.76|38.46|38.78|38.48|38.64|38.34|179
1629476100000|2021-08-20 16:15:00|38.77|38.47|38.77|38.47|38.84|38.54|38.69|38.39|210
1629476400000|2021-08-20 16:20:00|38.76|38.46|38.69|38.39|38.77|38.47|38.64|38.34|181
1629476700000|2021-08-20 16:25:00|38.7|38.4|38.8|38.5|38.8|38.5|38.67|38.37|171
1629477000000|2021-08-20 16:30:00|38.79|38.49|38.38|38.08|38.81|38.51|38.33|38.03|277
1629477300000|2021-08-20 16:35:00|38.37|38.07|38.18|37.88|38.43|38.13|38.11|37.81|206
1629477600000|2021-08-20 16:40:00|38.19|37.89|38.3|38|38.34|38.04|38.19|37.89|157
1629477900000|2021-08-20 16:45:00|38.29|37.99|38.11|37.81|38.3|38|38.11|37.81|221
1629478200000|2021-08-20 16:50:00|38.1|37.8|38.16|37.86|38.22|37.92|38.07|37.77|166
1629478500000|2021-08-20 16:55:00|38.17|37.87|38.28|37.98|38.28|37.98|38.17|37.87|128
1629478800000|2021-08-20 17:00:00|38.27|37.97|38.27|37.97|38.34|38.04|38.23|37.93|145
1629479100000|2021-08-20 17:05:00|38.28|37.98|38.41|38.11|38.42|38.12|38.27|37.97|132
1629479400000|2021-08-20 17:10:00|38.42|38.12|38.39|38.09|38.44|38.14|38.36|38.06|133
1629479700000|2021-08-20 17:15:00|38.4|38.1|38.4|38.1|38.43|38.13|38.39|38.09|119
1629480000000|2021-08-20 17:20:00|38.41|38.11|38.21|37.91|38.41|38.11|38.2|37.9|128
1629480300000|2021-08-20 17:25:00|38.22|37.92|38.15|37.85|38.22|37.92|38.13|37.83|188
1629480600000|2021-08-20 17:30:00|38.16|37.86|38.14|37.84|38.29|37.99|38.14|37.84|212
1629480900000|2021-08-20 17:35:00|38.13|37.83|38.11|37.81|38.17|37.87|38.09|37.79|169
1629481200000|2021-08-20 17:40:00|38.12|37.82|38.11|37.81|38.24|37.94|38.11|37.81|187
1629481500000|2021-08-20 17:45:00|38.12|37.82|38.2|37.9|38.24|37.94|38.11|37.81|190
1629481800000|2021-08-20 17:50:00|38.21|37.91|38.21|37.91|38.31|38.01|38.2|37.9|167
1629482100000|2021-08-20 17:55:00|38.2|37.9|38.16|37.86|38.23|37.93|38.16|37.86|78
1629482400000|2021-08-20 18:00:00|38.17|37.87|38.02|37.72|38.23|37.93|38|37.7|160
1629482700000|2021-08-20 18:05:00|38.03|37.73|38.12|37.82|38.14|37.84|38.03|37.73|140
1629483000000|2021-08-20 18:10:00|38.13|37.83|37.99|37.69|38.13|37.83|37.99|37.69|123
1629483300000|2021-08-20 18:15:00|38|37.7|38.08|37.78|38.15|37.85|37.99|37.69|107
1629483600000|2021-08-20 18:20:00|38.07|37.77|37.99|37.69|38.1|37.8|37.91|37.61|174
1629483900000|2021-08-20 18:25:00|38|37.7|37.83|37.53|38.01|37.71|37.83|37.53|161
1629484200000|2021-08-20 18:30:00|37.82|37.52|37.53|37.23|37.87|37.57|37.53|37.23|222
1629484500000|2021-08-20 18:35:00|37.54|37.24|37.41|37.11|37.61|37.31|37.4|37.1|190
1629484800000|2021-08-20 18:40:00|37.42|37.12|37.67|37.37|37.67|37.37|37.39|37.09|231
1629485100000|2021-08-20 18:45:00|37.66|37.36|37.83|37.53|37.84|37.54|37.59|37.29|177
1629485400000|2021-08-20 18:50:00|37.84|37.54|37.89|37.59|37.9|37.6|37.78|37.48|178
1629485700000|2021-08-20 18:55:00|37.9|37.6|37.83|37.53|37.91|37.61|37.71|37.41|157
1629486000000|2021-08-20 19:00:00|37.84|37.54|37.92|37.62|37.93|37.63|37.83|37.53|88
1629486300000|2021-08-20 19:05:00|37.91|37.61|37.8|37.5|37.91|37.61|37.76|37.46|150
1629486600000|2021-08-20 19:10:00|37.81|37.51|37.78|37.48|37.84|37.54|37.76|37.46|118
1629486900000|2021-08-20 19:15:00|37.77|37.47|37.94|37.64|37.96|37.66|37.77|37.47|147
1629487200000|2021-08-20 19:20:00|37.93|37.63|38.01|37.71|38.04|37.74|37.91|37.61|125
1629487500000|2021-08-20 19:25:00|38|37.7|38.02|37.72|38.06|37.76|37.96|37.66|132
1629487800000|2021-08-20 19:30:00|38.01|37.71|37.98|37.68|38.03|37.73|37.98|37.68|112
1629488100000|2021-08-20 19:35:00|37.99|37.69|38.05|37.75|38.1|37.8|37.96|37.66|112
1629488400000|2021-08-20 19:40:00|38.04|37.74|38.08|37.78|38.11|37.81|38|37.7|130
1629488700000|2021-08-20 19:45:00|38.09|37.79|38.12|37.82|38.12|37.82|38.03|37.73|138
1629489000000|2021-08-20 19:50:00|38.13|37.83|38.11|37.81|38.13|37.83|38.09|37.79|65
1629489300000|2021-08-20 19:55:00|38.1|37.8|38.13|37.83|38.14|37.84|38.05|37.75|138
1629489600000|2021-08-20 20:00:00|38.12|37.82|38.09|37.79|38.13|37.83|38.01|37.71|126
1629489900000|2021-08-20 20:05:00|38.08|37.78|38.17|37.87|38.18|37.88|37.98|37.68|129
1629490200000|2021-08-20 20:10:00|38.16|37.86|38.27|37.97|38.3|38|38.15|37.85|155
1629490500000|2021-08-20 20:15:00|38.26|37.96|38.31|38.01|38.31|38.01|38.2|37.9|122
1629490800000|2021-08-20 20:20:00|38.3|38|38.26|37.96|38.3|38|38.23|37.93|109
1629491100000|2021-08-20 20:25:00|38.25|37.95|38.35|38.05|38.41|38.11|38.19|37.89|161
1629491400000|2021-08-20 20:30:00|38.36|38.06|38.37|38.07|38.42|38.12|38.35|38.05|113
1629491700000|2021-08-20 20:35:00|38.36|38.06|38.3|38|38.36|38.06|38.29|37.99|106
1629492000000|2021-08-20 20:40:00|38.29|37.99|38.27|37.97|38.34|38.04|38.25|37.95|150
1629492300000|2021-08-20 20:45:00|38.26|37.96|38.33|38.03|38.36|38.06|38.21|37.91|134
1629492600000|2021-08-20 20:50:00|38.34|38.04|38.4|38.1|38.41|38.11|38.33|38.03|128
1629492900000|2021-08-20 20:55:00|38.41|38.11|38.42|38.12|38.43|38.13|38.38|38.08|52
1629529200000|2021-08-21 07:00:00|37.87|37.57|37.82|37.52|37.92|37.62|37.82|37.52|97
1629529500000|2021-08-21 07:05:00|37.81|37.51|37.8|37.5|37.82|37.52|37.75|37.45|112
1629529800000|2021-08-21 07:10:00|37.79|37.49|37.82|37.52|37.88|37.58|37.79|37.49|60
1629530100000|2021-08-21 07:15:00|37.81|37.51|37.97|37.67|37.98|37.68|37.8|37.5|78
1629530400000|2021-08-21 07:20:00|37.98|37.68|38.02|37.72|38.06|37.76|37.98|37.68|93
1629530700000|2021-08-21 07:25:00|38.01|37.71|38|37.7|38.02|37.72|37.95|37.65|64
1629531000000|2021-08-21 07:30:00|37.99|37.69|38.12|37.82|38.12|37.82|37.99|37.69|76
1629531300000|2021-08-21 07:35:00|38.11|37.81|38.09|37.79|38.12|37.82|38.06|37.76|71
1629531600000|2021-08-21 07:40:00|38.1|37.8|38.08|37.78|38.14|37.84|38.07|37.77|73
1629531900000|2021-08-21 07:45:00|38.07|37.77|38.14|37.84|38.15|37.85|38.07|37.77|54
1629532200000|2021-08-21 07:50:00|38.13|37.83|38.18|37.88|38.19|37.89|38.13|37.83|68
1629532500000|2021-08-21 07:55:00|38.17|37.87|38.14|37.84|38.21|37.91|38.12|37.82|116
1629532800000|2021-08-21 08:00:00|38.15|37.85|38.11|37.81|38.17|37.87|38.03|37.73|71
1629533100000|2021-08-21 08:05:00|38.12|37.82|38.24|37.94|38.24|37.94|38.1|37.8|99
1629533400000|2021-08-21 08:10:00|38.25|37.95|38.22|37.92|38.26|37.96|38.17|37.87|92
1629533700000|2021-08-21 08:15:00|38.21|37.91|38.22|37.92|38.23|37.93|38.19|37.89|58
1629534000000|2021-08-21 08:20:00|38.23|37.93|38.08|37.78|38.23|37.93|38.07|37.77|97
1629534300000|2021-08-21 08:25:00|38.09|37.79|38.04|37.74|38.1|37.8|38.03|37.73|66
1629534600000|2021-08-21 08:30:00|38.03|37.73|37.97|37.67|38.03|37.73|37.96|37.66|61
1629534900000|2021-08-21 08:35:00|37.96|37.66|38.02|37.72|38.04|37.74|37.96|37.66|47
1629535200000|2021-08-21 08:40:00|38.03|37.73|38.08|37.78|38.08|37.78|38.03|37.73|60
1629535500000|2021-08-21 08:45:00|38.07|37.77|38.01|37.71|38.07|37.77|37.99|37.69|51
1629535800000|2021-08-21 08:50:00|38.02|37.72|38.01|37.71|38.02|37.72|38|37.7|28
1629536100000|2021-08-21 08:55:00|38|37.7|37.98|37.68|38|37.7|37.91|37.61|43
1629536400000|2021-08-21 09:00:00|37.99|37.69|37.92|37.62|38|37.7|37.9|37.6|57
1629536700000|2021-08-21 09:05:00|37.91|37.61|37.89|37.59|37.91|37.61|37.81|37.51|75
1629537000000|2021-08-21 09:10:00|37.88|37.58|38.02|37.72|38.02|37.72|37.87|37.57|93
1629537300000|2021-08-21 09:15:00|38.01|37.71|37.92|37.62|38.01|37.71|37.91|37.61|90
1629537600000|2021-08-21 09:20:00|37.91|37.61|37.92|37.62|37.97|37.67|37.88|37.58|60
1629537900000|2021-08-21 09:25:00|37.91|37.61|37.88|37.58|37.91|37.61|37.83|37.53|48
1629538200000|2021-08-21 09:30:00|37.87|37.57|37.8|37.5|37.88|37.58|37.77|37.47|110
1629538500000|2021-08-21 09:35:00|37.79|37.49|37.79|37.49|37.81|37.51|37.77|37.47|61
1629538800000|2021-08-21 09:40:00|37.8|37.5|37.87|37.57|37.88|37.58|37.8|37.5|48
1629539100000|2021-08-21 09:45:00|37.86|37.56|37.98|37.68|38.02|37.72|37.86|37.56|85
1629539400000|2021-08-21 09:50:00|37.97|37.67|37.87|37.57|37.98|37.68|37.86|37.56|82
1629539700000|2021-08-21 09:55:00|37.88|37.58|37.83|37.53|37.88|37.58|37.81|37.51|128
1629540000000|2021-08-21 10:00:00|37.82|37.52|37.85|37.55|37.86|37.56|37.72|37.42|122
1629540300000|2021-08-21 10:05:00|37.86|37.56|37.95|37.65|37.96|37.66|37.86|37.56|81
1629540600000|2021-08-21 10:10:00|37.96|37.66|37.97|37.67|38|37.7|37.9|37.6|83
1629540900000|2021-08-21 10:15:00|37.96|37.66|38|37.7|38|37.7|37.96|37.66|55
1629541200000|2021-08-21 10:20:00|37.99|37.69|38.08|37.78|38.08|37.78|37.99|37.69|62
1629541500000|2021-08-21 10:25:00|38.09|37.79|38.08|37.78|38.13|37.83|38.05|37.75|100
1629541800000|2021-08-21 10:30:00|38.07|37.77|38.06|37.76|38.08|37.78|38.02|37.72|84
1629542100000|2021-08-21 10:35:00|38.07|37.77|38.05|37.75|38.07|37.77|38.02|37.72|59
1629542400000|2021-08-21 10:40:00|38.04|37.74|38.16|37.86|38.17|37.87|38.02|37.72|77
1629542700000|2021-08-21 10:45:00|38.15|37.85|38.06|37.76|38.22|37.92|37.96|37.66|174
1629543000000|2021-08-21 10:50:00|38.07|37.77|38.18|37.88|38.18|37.88|38.04|37.74|90
1629543300000|2021-08-21 10:55:00|38.17|37.87|38.18|37.88|38.26|37.96|38.17|37.87|95
1629543600000|2021-08-21 11:00:00|38.19|37.89|38.04|37.74|38.27|37.97|38.04|37.74|169
1629543900000|2021-08-21 11:05:00|38.03|37.73|37.43|37.13|38.03|37.73|37.42|37.12|279
1629544200000|2021-08-21 11:10:00|37.44|37.14|37.23|36.93|37.44|37.14|37.04|36.74|269
1629544500000|2021-08-21 11:15:00|37.22|36.92|37.55|37.25|37.57|37.27|37.21|36.91|159
1629544800000|2021-08-21 11:20:00|37.54|37.24|37.18|36.88|37.55|37.25|37.15|36.85|218
1629545100000|2021-08-21 11:25:00|37.17|36.87|37.18|36.88|37.34|37.04|37.15|36.85|179
1629545400000|2021-08-21 11:30:00|37.19|36.89|37.37|37.07|37.38|37.08|37.17|36.87|170
1629545700000|2021-08-21 11:35:00|37.36|37.06|37.43|37.13|37.55|37.25|37.36|37.06|157
1629546000000|2021-08-21 11:40:00|37.42|37.12|37.43|37.13|37.5|37.2|37.41|37.11|129
1629546300000|2021-08-21 11:45:00|37.42|37.12|37.29|36.99|37.42|37.12|37.28|36.98|139
1629546600000|2021-08-21 11:50:00|37.3|37|37.44|37.14|37.51|37.21|37.29|36.99|134
1629546900000|2021-08-21 11:55:00|37.45|37.15|37.46|37.16|37.52|37.22|37.44|37.14|79
1629547200000|2021-08-21 12:00:00|37.45|37.15|37.57|37.27|37.57|37.27|37.4|37.1|124
1629547500000|2021-08-21 12:05:00|37.56|37.26|37.67|37.37|37.7|37.4|37.55|37.25|114
1629547800000|2021-08-21 12:10:00|37.66|37.36|37.71|37.41|37.74|37.44|37.65|37.35|84
1629548100000|2021-08-21 12:15:00|37.72|37.42|37.81|37.51|37.84|37.54|37.71|37.41|74
1629548400000|2021-08-21 12:20:00|37.8|37.5|37.87|37.57|37.87|37.57|37.8|37.5|76
1629548700000|2021-08-21 12:25:00|37.88|37.58|37.84|37.54|37.89|37.59|37.82|37.52|75
1629549000000|2021-08-21 12:30:00|37.85|37.55|37.83|37.53|37.94|37.64|37.8|37.5|109
1629549300000|2021-08-21 12:35:00|37.82|37.52|37.86|37.56|37.94|37.64|37.81|37.51|100
1629549600000|2021-08-21 12:40:00|37.85|37.55|38.02|37.72|38.03|37.73|37.84|37.54|109
1629549900000|2021-08-21 12:45:00|38.01|37.71|38.04|37.74|38.14|37.84|37.98|37.68|127
1629550200000|2021-08-21 12:50:00|38.05|37.75|38.13|37.83|38.14|37.84|38.03|37.73|146
1629550500000|2021-08-21 12:55:00|38.12|37.82|38.16|37.86|38.19|37.89|38.08|37.78|159
1629550800000|2021-08-21 13:00:00|38.17|37.87|38.14|37.84|38.19|37.89|38.11|37.81|134
1629551100000|2021-08-21 13:05:00|38.15|37.85|38.13|37.83|38.17|37.87|38.12|37.82|101
1629551400000|2021-08-21 13:10:00|38.12|37.82|37.95|37.65|38.12|37.82|37.87|37.57|129
1629551700000|2021-08-21 13:15:00|37.96|37.66|37.88|37.58|38.05|37.75|37.86|37.56|144
1629552000000|2021-08-21 13:20:00|37.89|37.59|37.89|37.59|37.99|37.69|37.88|37.58|103
1629552300000|2021-08-21 13:25:00|37.9|37.6|37.97|37.67|38.01|37.71|37.9|37.6|89
1629552600000|2021-08-21 13:30:00|37.96|37.66|37.96|37.66|38|37.7|37.91|37.61|87
1629552900000|2021-08-21 13:35:00|37.95|37.65|37.93|37.63|37.99|37.69|37.93|37.63|45
1629553200000|2021-08-21 13:40:00|37.94|37.64|38|37.7|38.01|37.71|37.93|37.63|85
1629553500000|2021-08-21 13:45:00|37.99|37.69|37.88|37.58|37.99|37.69|37.88|37.58|100
1629553800000|2021-08-21 13:50:00|37.89|37.59|37.87|37.57|37.9|37.6|37.83|37.53|61
1629554100000|2021-08-21 13:55:00|37.86|37.56|37.84|37.54|37.87|37.57|37.73|37.43|123
1629554400000|2021-08-21 14:00:00|37.85|37.55|37.83|37.53|37.86|37.56|37.75|37.45|93
1629554700000|2021-08-21 14:05:00|37.82|37.52|37.66|37.36|37.83|37.53|37.66|37.36|108
1629555000000|2021-08-21 14:10:00|37.65|37.35|37.56|37.26|37.7|37.4|37.54|37.24|123
1629555300000|2021-08-21 14:15:00|37.57|37.27|37.52|37.22|37.66|37.36|37.49|37.19|135
1629555600000|2021-08-21 14:20:00|37.53|37.23|37.52|37.22|37.63|37.33|37.5|37.2|110
1629555900000|2021-08-21 14:25:00|37.53|37.23|37.61|37.31|37.62|37.32|37.52|37.22|107
1629556200000|2021-08-21 14:30:00|37.6|37.3|37.51|37.21|37.6|37.3|37.49|37.19|108
1629556500000|2021-08-21 14:35:00|37.5|37.2|37.49|37.19|37.5|37.2|37.46|37.16|130
1629556800000|2021-08-21 14:40:00|37.5|37.2|37.39|37.09|37.54|37.24|37.31|37.01|144
1629557100000|2021-08-21 14:45:00|37.38|37.08|37.47|37.17|37.48|37.18|37.38|37.08|72
1629557400000|2021-08-21 14:50:00|37.48|37.18|37.46|37.16|37.49|37.19|37.41|37.11|85
1629557700000|2021-08-21 14:55:00|37.45|37.15|37.47|37.17|37.49|37.19|37.42|37.12|75
1629558000000|2021-08-21 15:00:00|37.46|37.16|37.54|37.24|37.65|37.35|37.43|37.13|143
1629558300000|2021-08-21 15:05:00|37.55|37.25|37.54|37.24|37.59|37.29|37.54|37.24|110
1629558600000|2021-08-21 15:10:00|37.53|37.23|37.65|37.35|37.66|37.36|37.52|37.22|59
1629558900000|2021-08-21 15:15:00|37.66|37.36|37.62|37.32|37.71|37.41|37.6|37.3|74
1629559200000|2021-08-21 15:20:00|37.63|37.33|37.58|37.28|37.63|37.33|37.55|37.25|136
1629559500000|2021-08-21 15:25:00|37.57|37.27|37.61|37.31|37.62|37.32|37.56|37.26|71
1629559800000|2021-08-21 15:30:00|37.62|37.32|37.69|37.39|37.69|37.39|37.62|37.32|66
1629560100000|2021-08-21 15:35:00|37.68|37.38|37.63|37.33|37.7|37.4|37.62|37.32|72
1629560400000|2021-08-21 15:40:00|37.62|37.32|37.66|37.36|37.66|37.36|37.62|37.32|63
1629560700000|2021-08-21 15:45:00|37.65|37.35|37.68|37.38|37.71|37.41|37.65|37.35|94
1629561000000|2021-08-21 15:50:00|37.67|37.37|37.6|37.3|37.67|37.37|37.59|37.29|81
1629561300000|2021-08-21 15:55:00|37.59|37.29|37.65|37.35|37.66|37.36|37.59|37.29|43
1629561600000|2021-08-21 16:00:00|37.66|37.36|37.67|37.37|37.67|37.37|37.57|37.27|131
1629561900000|2021-08-21 16:05:00|37.66|37.36|37.81|37.51|37.82|37.52|37.66|37.36|62
1629562200000|2021-08-21 16:10:00|37.8|37.5|37.91|37.61|37.92|37.62|37.78|37.48|76
1629562500000|2021-08-21 16:15:00|37.92|37.62|37.82|37.52|37.92|37.62|37.81|37.51|103
1629562800000|2021-08-21 16:20:00|37.81|37.51|37.82|37.52|37.82|37.52|37.74|37.44|68
1629563100000|2021-08-21 16:25:00|37.83|37.53|37.9|37.6|37.92|37.62|37.83|37.53|132
1629563400000|2021-08-21 16:30:00|37.89|37.59|37.99|37.69|38|37.7|37.86|37.56|145
1629563700000|2021-08-21 16:35:00|38|37.7|38.09|37.79|38.09|37.79|37.99|37.69|70
1629564000000|2021-08-21 16:40:00|38.08|37.78|38.03|37.73|38.1|37.8|38.03|37.73|71
1629564300000|2021-08-21 16:45:00|38.04|37.74|37.96|37.66|38.04|37.74|37.96|37.66|66
1629564600000|2021-08-21 16:50:00|37.95|37.65|37.93|37.63|37.99|37.69|37.91|37.61|67
1629564900000|2021-08-21 16:55:00|37.94|37.64|38|37.7|38|37.7|37.92|37.62|56
1629565200000|2021-08-21 17:00:00|38.01|37.71|37.95|37.65|38.05|37.75|37.94|37.64|59
1629565500000|2021-08-21 17:05:00|37.94|37.64|37.97|37.67|37.99|37.69|37.93|37.63|80
1629565800000|2021-08-21 17:10:00|37.98|37.68|37.93|37.63|38.01|37.71|37.93|37.63|70
1629566100000|2021-08-21 17:15:00|37.94|37.64|37.99|37.69|38.02|37.72|37.9|37.6|66
1629566400000|2021-08-21 17:20:00|38|37.7|37.87|37.57|38.01|37.71|37.83|37.53|103
1629566700000|2021-08-21 17:25:00|37.86|37.56|37.98|37.68|37.98|37.68|37.84|37.54|103
1629567000000|2021-08-21 17:30:00|37.97|37.67|37.98|37.68|38.01|37.71|37.95|37.65|64
1629567300000|2021-08-21 17:35:00|37.97|37.67|37.94|37.64|37.98|37.68|37.87|37.57|85
1629567600000|2021-08-21 17:40:00|37.95|37.65|37.93|37.63|37.95|37.65|37.91|37.61|55
1629567900000|2021-08-21 17:45:00|37.92|37.62|37.93|37.63|37.96|37.66|37.9|37.6|50
1629568200000|2021-08-21 17:50:00|37.92|37.62|37.77|37.47|37.97|37.67|37.75|37.45|134
1629568500000|2021-08-21 17:55:00|37.78|37.48|37.98|37.68|38.01|37.71|37.78|37.48|144
1629568800000|2021-08-21 18:00:00|37.99|37.69|37.86|37.56|38|37.7|37.86|37.56|139
1629569100000|2021-08-21 18:05:00|37.85|37.55|37.61|37.31|37.86|37.56|37.61|37.31|134
1629569400000|2021-08-21 18:10:00|37.6|37.3|37.67|37.37|37.76|37.46|37.59|37.29|137
1629569700000|2021-08-21 18:15:00|37.66|37.36|37.62|37.32|37.66|37.36|37.61|37.31|104
1629570000000|2021-08-21 18:20:00|37.61|37.31|37.57|37.27|37.61|37.31|37.54|37.24|111
1629570300000|2021-08-21 18:25:00|37.58|37.28|37.54|37.24|37.58|37.28|37.52|37.22|107
1629570600000|2021-08-21 18:30:00|37.53|37.23|37.63|37.33|37.72|37.42|37.48|37.18|125
1629570900000|2021-08-21 18:35:00|37.64|37.34|37.74|37.44|37.76|37.46|37.6|37.3|106
1629571200000|2021-08-21 18:40:00|37.73|37.43|37.78|37.48|37.84|37.54|37.7|37.4|87
1629571500000|2021-08-21 18:45:00|37.79|37.49|37.87|37.57|37.93|37.63|37.77|37.47|83
1629571800000|2021-08-21 18:50:00|37.86|37.56|37.74|37.44|37.87|37.57|37.74|37.44|63
1629572100000|2021-08-21 18:55:00|37.73|37.43|37.78|37.48|37.81|37.51|37.73|37.43|70
1629572400000|2021-08-21 19:00:00|37.77|37.47|37.72|37.42|37.78|37.48|37.66|37.36|66
1629572700000|2021-08-21 19:05:00|37.73|37.43|37.61|37.31|37.76|37.46|37.6|37.3|64
1629573000000|2021-08-21 19:10:00|37.62|37.32|37.65|37.35|37.67|37.37|37.55|37.25|111
1629573300000|2021-08-21 19:15:00|37.64|37.34|37.53|37.23|37.64|37.34|37.5|37.2|125
1629573600000|2021-08-21 19:20:00|37.52|37.22|37.42|37.12|37.52|37.22|37.35|37.05|155
1629573900000|2021-08-21 19:25:00|37.41|37.11|37.49|37.19|37.51|37.21|37.36|37.06|89
1629574200000|2021-08-21 19:30:00|37.5|37.2|37.56|37.26|37.56|37.26|37.44|37.14|95
1629574500000|2021-08-21 19:35:00|37.57|37.27|37.42|37.12|37.57|37.27|37.4|37.1|97
1629574800000|2021-08-21 19:40:00|37.41|37.11|37.25|36.95|37.41|37.11|37.24|36.94|85
1629575100000|2021-08-21 19:45:00|37.24|36.94|37.25|36.95|37.31|37.01|37.24|36.94|70
1629575400000|2021-08-21 19:50:00|37.24|36.94|37.17|36.87|37.3|37|37.13|36.83|60
1629575700000|2021-08-21 19:55:00|37.18|36.88|37.29|36.99|37.29|36.99|37.15|36.85|102
1629576000000|2021-08-21 20:00:00|37.3|37|37.42|37.12|37.45|37.15|37.29|36.99|121
1629576300000|2021-08-21 20:05:00|37.43|37.13|37.25|36.95|37.47|37.17|37.24|36.94|102
1629576600000|2021-08-21 20:10:00|37.24|36.94|37.19|36.89|37.3|37|37.19|36.89|161
1629576900000|2021-08-21 20:15:00|37.2|36.9|37.25|36.95|37.37|37.07|37.2|36.9|80
1629577200000|2021-08-21 20:20:00|37.24|36.94|37.18|36.88|37.31|37.01|37.17|36.87|116
1629577500000|2021-08-21 20:25:00|37.17|36.87|37.19|36.89|37.19|36.89|37.15|36.85|55
1629577800000|2021-08-21 20:30:00|37.18|36.88|37.37|37.07|37.38|37.08|37.18|36.88|95
1629578100000|2021-08-21 20:35:00|37.36|37.06|37.26|36.96|37.36|37.06|37.24|36.94|90
1629578400000|2021-08-21 20:40:00|37.27|36.97|37.32|37.02|37.32|37.02|37.21|36.91|80
1629578700000|2021-08-21 20:45:00|37.31|37.01|37.3|37|37.45|37.15|37.3|37|121
1629579000000|2021-08-21 20:50:00|37.31|37.01|37.21|36.91|37.32|37.02|37.2|36.9|61
1629579300000|2021-08-21 20:55:00|37.22|36.92|37.3|37|37.3|37|37.2|36.9|83
1629579600000|2021-08-21 21:00:00|37.31|37.01|37.2|36.9|37.32|37.02|37.18|36.88|94
1629579900000|2021-08-21 21:05:00|37.21|36.91|37.28|36.98|37.28|36.98|37.2|36.9|78
1629580200000|2021-08-21 21:10:00|37.29|36.99|37.35|37.05|37.38|37.08|37.29|36.99|57
1629580500000|2021-08-21 21:15:00|37.36|37.06|37.41|37.11|37.46|37.16|37.35|37.05|52
1629580800000|2021-08-21 21:20:00|37.4|37.1|37.4|37.1|37.41|37.11|37.38|37.08|25
1629581100000|2021-08-21 21:25:00|37.39|37.09|37.35|37.05|37.4|37.1|37.34|37.04|31
1629581400000|2021-08-21 21:30:00|37.34|37.04|37.38|37.08|37.47|37.17|37.34|37.04|45
1629581700000|2021-08-21 21:35:00|37.37|37.07|37.44|37.14|37.44|37.14|37.34|37.04|25
1629582000000|2021-08-21 21:40:00|37.45|37.15|37.5|37.2|37.5|37.2|37.41|37.11|46
1629582300000|2021-08-21 21:45:00|37.49|37.19|37.49|37.19|37.55|37.25|37.49|37.19|49
1629582600000|2021-08-21 21:50:00|37.5|37.2|37.56|37.26|37.58|37.28|37.49|37.19|59
1629582900000|2021-08-21 21:55:00|37.55|37.25|37.54|37.24|37.59|37.29|37.53|37.23|60
1629583200000|2021-08-21 22:00:00|37.55|37.25|37.68|37.38|37.68|37.38|37.54|37.24|94
1629583500000|2021-08-21 22:05:00|37.69|37.39|37.65|37.35|37.69|37.39|37.61|37.31|65
1629583800000|2021-08-21 22:10:00|37.66|37.36|37.64|37.34|37.7|37.4|37.62|37.32|57
1629584100000|2021-08-21 22:15:00|37.65|37.35|37.75|37.45|37.76|37.46|37.64|37.34|55
1629584400000|2021-08-21 22:20:00|37.76|37.46|37.71|37.41|37.77|37.47|37.69|37.39|76
1629584700000|2021-08-21 22:25:00|37.72|37.42|37.73|37.43|37.78|37.48|37.7|37.4|84
1629585000000|2021-08-21 22:30:00|37.72|37.42|37.6|37.3|37.76|37.46|37.6|37.3|90
1629585300000|2021-08-21 22:35:00|37.58|37.28|37.65|37.35|37.72|37.42|37.53|37.23|93
1629585600000|2021-08-21 22:40:00|37.66|37.36|37.54|37.24|37.7|37.4|37.46|37.16|119
1629585900000|2021-08-21 22:45:00|37.55|37.25|37.65|37.35|37.66|37.36|37.55|37.25|91
1629586200000|2021-08-21 22:50:00|37.66|37.36|37.61|37.31|37.66|37.36|37.6|37.3|58
1629586500000|2021-08-21 22:55:00|37.6|37.3|37.73|37.43|37.78|37.48|37.59|37.29|89
1629586800000|2021-08-21 23:00:00|37.74|37.44|37.7|37.4|37.78|37.48|37.68|37.38|87
1629587100000|2021-08-21 23:05:00|37.71|37.41|37.73|37.43|37.75|37.45|37.7|37.4|64
1629587400000|2021-08-21 23:10:00|37.74|37.44|37.62|37.32|37.74|37.44|37.62|37.32|68
1629587700000|2021-08-21 23:15:00|37.61|37.31|37.63|37.33|37.66|37.36|37.51|37.21|125
1629588000000|2021-08-21 23:20:00|37.62|37.32|37.56|37.26|37.69|37.39|37.56|37.26|96
1629588300000|2021-08-21 23:25:00|37.55|37.25|37.53|37.23|37.61|37.31|37.5|37.2|125
1629588600000|2021-08-21 23:30:00|37.54|37.24|37.4|37.1|37.58|37.28|37.36|37.06|127
1629588900000|2021-08-21 23:35:00|37.41|37.11|37.37|37.07|37.45|37.15|37.32|37.02|121
1629589200000|2021-08-21 23:40:00|37.36|37.06|37.44|37.14|37.48|37.18|37.36|37.06|117
1629589500000|2021-08-21 23:45:00|37.43|37.13|37.41|37.11|37.49|37.19|37.4|37.1|103
1629589800000|2021-08-21 23:50:00|37.4|37.1|37.41|37.11|37.48|37.18|37.4|37.1|96
1629590100000|2021-08-21 23:55:00|37.42|37.12|37.32|37.02|37.47|37.17|37.31|37.01|124
1629590400000|2021-08-22 00:00:00|37.33|37.03|37.54|37.24|37.58|37.28|37.32|37.02|187
1629590700000|2021-08-22 00:05:00|37.55|37.25|37.69|37.39|37.71|37.41|37.51|37.21|137
1629591000000|2021-08-22 00:10:00|37.68|37.38|37.41|37.11|37.68|37.38|37.41|37.11|104
1629591300000|2021-08-22 00:15:00|37.42|37.12|37.21|36.91|37.42|37.12|37.21|36.91|96
1629591600000|2021-08-22 00:20:00|37.22|36.92|37.39|37.09|37.41|37.11|37.22|36.92|106
1629591900000|2021-08-22 00:25:00|37.38|37.08|37.54|37.24|37.61|37.31|37.38|37.08|130
1629592200000|2021-08-22 00:30:00|37.53|37.23|37.63|37.33|37.64|37.34|37.53|37.23|81
1629592500000|2021-08-22 00:35:00|37.64|37.34|37.46|37.16|37.69|37.39|37.43|37.13|128
1629592800000|2021-08-22 00:40:00|37.45|37.15|37.61|37.31|37.62|37.32|37.45|37.15|167
1629593100000|2021-08-22 00:45:00|37.62|37.32|37.39|37.09|37.67|37.37|37.38|37.08|80
1629593400000|2021-08-22 00:50:00|37.38|37.08|37.41|37.11|37.45|37.15|37.31|37.01|139
1629593700000|2021-08-22 00:55:00|37.4|37.1|37.47|37.17|37.55|37.25|37.4|37.1|76
1629594000000|2021-08-22 01:00:00|37.46|37.16|37.35|37.05|37.47|37.17|37.34|37.04|88
1629594300000|2021-08-22 01:05:00|37.34|37.04|37.44|37.14|37.52|37.22|37.33|37.03|78
1629594600000|2021-08-22 01:10:00|37.45|37.15|37.4|37.1|37.5|37.2|37.36|37.06|79
1629594900000|2021-08-22 01:15:00|37.39|37.09|37.44|37.14|37.46|37.16|37.37|37.07|68
1629595200000|2021-08-22 01:20:00|37.43|37.13|37.38|37.08|37.46|37.16|37.34|37.04|116
1629595500000|2021-08-22 01:25:00|37.37|37.07|37.37|37.07|37.38|37.08|37.32|37.02|61
1629595800000|2021-08-22 01:30:00|37.38|37.08|37.41|37.11|37.45|37.15|37.37|37.07|94
1629596100000|2021-08-22 01:35:00|37.4|37.1|37.42|37.12|37.47|37.17|37.37|37.07|81
1629596400000|2021-08-22 01:40:00|37.43|37.13|37.5|37.2|37.55|37.25|37.42|37.12|68
1629596700000|2021-08-22 01:45:00|37.51|37.21|37.52|37.22|37.59|37.29|37.49|37.19|104
1629597000000|2021-08-22 01:50:00|37.53|37.23|37.57|37.27|37.61|37.31|37.52|37.22|97
1629597300000|2021-08-22 01:55:00|37.58|37.28|37.58|37.28|37.63|37.33|37.54|37.24|81
1629597600000|2021-08-22 02:00:00|37.57|37.27|37.54|37.24|37.59|37.29|37.48|37.18|93
1629597900000|2021-08-22 02:05:00|37.53|37.23|37.56|37.26|37.62|37.32|37.5|37.2|81
1629598200000|2021-08-22 02:10:00|37.55|37.25|37.52|37.22|37.57|37.27|37.49|37.19|48
1629598500000|2021-08-22 02:15:00|37.53|37.23|37.56|37.26|37.64|37.34|37.51|37.21|87
1629598800000|2021-08-22 02:20:00|37.55|37.25|37.48|37.18|37.56|37.26|37.45|37.15|83
1629599100000|2021-08-22 02:25:00|37.47|37.17|37.36|37.06|37.48|37.18|37.35|37.05|91
1629599400000|2021-08-22 02:30:00|37.35|37.05|37.33|37.03|37.36|37.06|37.31|37.01|53
1629599700000|2021-08-22 02:35:00|37.32|37.02|37.25|36.95|37.33|37.03|37.25|36.95|76
1629600000000|2021-08-22 02:40:00|37.24|36.94|37.18|36.88|37.28|36.98|37.18|36.88|115
1629600300000|2021-08-22 02:45:00|37.19|36.89|37.25|36.95|37.28|36.98|37.19|36.89|67
1629600600000|2021-08-22 02:50:00|37.26|36.96|37.3|37|37.34|37.04|37.25|36.95|81
1629600900000|2021-08-22 02:55:00|37.31|37.01|37.2|36.9|37.34|37.04|37.2|36.9|84
1629601200000|2021-08-22 03:00:00|37.19|36.89|37.25|36.95|37.31|37.01|37.17|36.87|78
1629601500000|2021-08-22 03:05:00|37.26|36.96|37.3|37|37.35|37.05|37.25|36.95|89
1629601800000|2021-08-22 03:10:00|37.29|36.99|37.23|36.93|37.3|37|37.19|36.89|69
1629602100000|2021-08-22 03:15:00|37.24|36.94|37.21|36.91|37.27|36.97|37.21|36.91|44
1629602400000|2021-08-22 03:20:00|37.22|36.92|37.22|36.92|37.25|36.95|37.15|36.85|77
1629602700000|2021-08-22 03:25:00|37.21|36.91|37.09|36.79|37.22|36.92|37.05|36.75|86
1629603000000|2021-08-22 03:30:00|37.08|36.78|37.18|36.88|37.19|36.89|37|36.7|137
1629603300000|2021-08-22 03:35:00|37.19|36.89|37.14|36.84|37.26|36.96|37.13|36.83|127
1629603600000|2021-08-22 03:40:00|37.13|36.83|37.19|36.89|37.19|36.89|37.06|36.76|112
1629603900000|2021-08-22 03:45:00|37.2|36.9|37.22|36.92|37.23|36.93|37.11|36.81|108
1629604200000|2021-08-22 03:50:00|37.21|36.91|37.13|36.83|37.21|36.91|37.13|36.83|81
1629604500000|2021-08-22 03:55:00|37.14|36.84|37.16|36.86|37.28|36.98|37.13|36.83|102
1629604800000|2021-08-22 04:00:00|37.15|36.85|37.33|37.03|37.34|37.04|37.15|36.85|93
1629605100000|2021-08-22 04:05:00|37.32|37.02|37.37|37.07|37.37|37.07|37.28|36.98|52
1629605400000|2021-08-22 04:10:00|37.36|37.06|37.38|37.08|37.41|37.11|37.32|37.02|85
1629605700000|2021-08-22 04:15:00|37.39|37.09|37.42|37.12|37.44|37.14|37.35|37.05|90
1629606000000|2021-08-22 04:20:00|37.43|37.13|37.43|37.13|37.44|37.14|37.39|37.09|55
1629606300000|2021-08-22 04:25:00|37.44|37.14|37.42|37.12|37.49|37.19|37.4|37.1|90
1629606600000|2021-08-22 04:30:00|37.43|37.13|37.35|37.05|37.45|37.15|37.33|37.03|95
1629606900000|2021-08-22 04:35:00|37.36|37.06|37.32|37.02|37.41|37.11|37.31|37.01|45
1629607200000|2021-08-22 04:40:00|37.33|37.03|37.31|37.01|37.39|37.09|37.31|37.01|57
1629607500000|2021-08-22 04:45:00|37.3|37|37.36|37.06|37.37|37.07|37.28|36.98|59
1629607800000|2021-08-22 04:50:00|37.37|37.07|37.31|37.01|37.37|37.07|37.27|36.97|105
1629608100000|2021-08-22 04:55:00|37.32|37.02|37.37|37.07|37.43|37.13|37.31|37.01|119
1629608400000|2021-08-22 05:00:00|37.36|37.06|37.4|37.1|37.4|37.1|37.33|37.03|67
1629608700000|2021-08-22 05:05:00|37.39|37.09|37.34|37.04|37.4|37.1|37.33|37.03|60
1629609000000|2021-08-22 05:10:00|37.33|37.03|37.36|37.06|37.36|37.06|37.32|37.02|28
1629609300000|2021-08-22 05:15:00|37.37|37.07|37.37|37.07|37.41|37.11|37.32|37.02|49
1629609600000|2021-08-22 05:20:00|37.38|37.08|37.29|36.99|37.39|37.09|37.29|36.99|62
1629609900000|2021-08-22 05:25:00|37.3|37|37.28|36.98|37.32|37.02|37.27|36.97|73
1629610200000|2021-08-22 05:30:00|37.27|36.97|37.34|37.04|37.4|37.1|37.27|36.97|88
1629610500000|2021-08-22 05:35:00|37.35|37.05|37.31|37.01|37.37|37.07|37.3|37|47
1629610800000|2021-08-22 05:40:00|37.3|37|37.32|37.02|37.33|37.03|37.29|36.99|69
1629611100000|2021-08-22 05:45:00|37.33|37.03|37.37|37.07|37.4|37.1|37.3|37|65
1629611400000|2021-08-22 05:50:00|37.36|37.06|37.36|37.06|37.39|37.09|37.33|37.03|49
1629611700000|2021-08-22 05:55:00|37.37|37.07|37.39|37.09|37.39|37.09|37.32|37.02|51
1629612000000|2021-08-22 06:00:00|37.4|37.1|37.42|37.12|37.48|37.18|37.4|37.1|75
1629612300000|2021-08-22 06:05:00|37.43|37.13|37.37|37.07|37.43|37.13|37.37|37.07|69
1629612600000|2021-08-22 06:10:00|37.38|37.08|37.42|37.12|37.44|37.14|37.35|37.05|55
1629612900000|2021-08-22 06:15:00|37.43|37.13|37.53|37.23|37.54|37.24|37.42|37.12|59
1629613200000|2021-08-22 06:20:00|37.52|37.22|37.49|37.19|37.58|37.28|37.48|37.18|89
1629613500000|2021-08-22 06:25:00|37.5|37.2|37.59|37.29|37.59|37.29|37.49|37.19|69
1629613800000|2021-08-22 06:30:00|37.6|37.3|37.71|37.41|37.74|37.44|37.59|37.29|68
1629614100000|2021-08-22 06:35:00|37.72|37.42|37.72|37.42|37.75|37.45|37.69|37.39|93
1629614400000|2021-08-22 06:40:00|37.71|37.41|37.68|37.38|37.76|37.46|37.68|37.38|58
1629614700000|2021-08-22 06:45:00|37.69|37.39|37.69|37.39|37.72|37.42|37.62|37.32|69
1629615000000|2021-08-22 06:50:00|37.68|37.38|37.64|37.34|37.69|37.39|37.63|37.33|72
1629615300000|2021-08-22 06:55:00|37.63|37.33|37.63|37.33|37.7|37.4|37.61|37.31|65
1629615600000|2021-08-22 07:00:00|37.64|37.34|37.62|37.32|37.71|37.41|37.62|37.32|45
1629615900000|2021-08-22 07:05:00|37.61|37.31|37.8|37.5|37.89|37.59|37.61|37.31|100
1629616200000|2021-08-22 07:10:00|37.81|37.51|38.02|37.72|38.02|37.72|37.81|37.51|73
1629616500000|2021-08-22 07:15:00|38.01|37.71|38.04|37.74|38.05|37.75|38.01|37.71|54
1629616800000|2021-08-22 07:20:00|38.05|37.75|38.12|37.82|38.12|37.82|38.03|37.73|64
1629617100000|2021-08-22 07:25:00|38.11|37.81|38.13|37.83|38.16|37.86|38.11|37.81|83
1629617400000|2021-08-22 07:30:00|38.14|37.84|38.04|37.74|38.15|37.85|38.03|37.73|90
1629617700000|2021-08-22 07:35:00|38.03|37.73|38.08|37.78|38.13|37.83|38.03|37.73|70
1629618000000|2021-08-22 07:40:00|38.09|37.79|38.07|37.77|38.11|37.81|38.05|37.75|73
1629618300000|2021-08-22 07:45:00|38.08|37.78|38.09|37.79|38.13|37.83|38.07|37.77|64
1629618600000|2021-08-22 07:50:00|38.08|37.78|38.09|37.79|38.14|37.84|38.06|37.76|90
1629618900000|2021-08-22 07:55:00|38.08|37.78|38.03|37.73|38.13|37.83|38.03|37.73|121
1629619200000|2021-08-22 08:00:00|38.04|37.74|38.24|37.94|38.24|37.94|38.03|37.73|115
1629619500000|2021-08-22 08:05:00|38.23|37.93|38.34|38.04|38.38|38.08|38.2|37.9|146
1629619800000|2021-08-22 08:10:00|38.33|38.03|38.61|38.31|38.63|38.33|38.32|38.02|164
1629620100000|2021-08-22 08:15:00|38.6|38.3|38.09|37.79|38.6|38.3|38.06|37.76|174
1629620400000|2021-08-22 08:20:00|38.08|37.78|38.33|38.03|38.35|38.05|38.08|37.78|164
1629620700000|2021-08-22 08:25:00|38.32|38.02|38.27|37.97|38.34|38.04|38.25|37.95|96
1629621000000|2021-08-22 08:30:00|38.26|37.96|38.39|38.09|38.42|38.12|38.23|37.93|98
1629621300000|2021-08-22 08:35:00|38.4|38.1|38.45|38.15|38.53|38.23|38.38|38.08|135
1629621600000|2021-08-22 08:40:00|38.46|38.16|38.51|38.21|38.52|38.22|38.44|38.14|96
1629621900000|2021-08-22 08:45:00|38.52|38.22|38.54|38.24|38.58|38.28|38.52|38.22|49
1629622200000|2021-08-22 08:50:00|38.53|38.23|38.47|38.17|38.58|38.28|38.4|38.1|126
1629622500000|2021-08-22 08:55:00|38.48|38.18|38.37|38.07|38.48|38.18|38.33|38.03|144
1629622800000|2021-08-22 09:00:00|38.38|38.08|38.51|38.21|38.52|38.22|38.37|38.07|145
1629623100000|2021-08-22 09:05:00|38.52|38.22|38.59|38.29|38.6|38.3|38.48|38.18|99
1629623400000|2021-08-22 09:10:00|38.58|38.28|38.67|38.37|38.68|38.38|38.55|38.25|74
1629623700000|2021-08-22 09:15:00|38.66|38.36|38.96|38.66|38.96|38.66|38.66|38.36|101
1629624000000|2021-08-22 09:20:00|38.95|38.65|39.01|38.71|39.09|38.79|38.87|38.57|194
1629624300000|2021-08-22 09:25:00|39|38.7|38.82|38.52|39|38.7|38.79|38.49|144
1629624600000|2021-08-22 09:30:00|38.83|38.53|38.67|38.37|38.83|38.53|38.66|38.36|114
1629624900000|2021-08-22 09:35:00|38.66|38.36|38.64|38.34|38.72|38.42|38.64|38.34|113
1629625200000|2021-08-22 09:40:00|38.63|38.33|38.62|38.32|38.64|38.34|38.58|38.28|91
1629625500000|2021-08-22 09:45:00|38.63|38.33|38.57|38.27|38.64|38.34|38.57|38.27|107
1629625800000|2021-08-22 09:50:00|38.58|38.28|38.5|38.2|38.58|38.28|38.38|38.08|109
1629626100000|2021-08-22 09:55:00|38.51|38.21|38.47|38.17|38.52|38.22|38.42|38.12|89
1629626400000|2021-08-22 10:00:00|38.48|38.18|38.48|38.18|38.68|38.38|38.46|38.16|115
1629626700000|2021-08-22 10:05:00|38.47|38.17|38.42|38.12|38.47|38.17|38.32|38.02|92
1629627000000|2021-08-22 10:10:00|38.43|38.13|38.49|38.19|38.57|38.27|38.4|38.1|107
1629627300000|2021-08-22 10:15:00|38.48|38.18|38.3|38|38.51|38.21|38.28|37.98|162
1629627600000|2021-08-22 10:20:00|38.29|37.99|38.34|38.04|38.34|38.04|38.2|37.9|134
1629627900000|2021-08-22 10:25:00|38.33|38.03|38.32|38.02|38.38|38.08|38.3|38|101
1629628200000|2021-08-22 10:30:00|38.33|38.03|38.39|38.09|38.4|38.1|38.33|38.03|39
1629628500000|2021-08-22 10:35:00|38.4|38.1|38.21|37.91|38.4|38.1|38.19|37.89|79
1629628800000|2021-08-22 10:40:00|38.22|37.92|38.4|38.1|38.54|38.24|38.21|37.91|112
1629629100000|2021-08-22 10:45:00|38.39|38.09|38.29|37.99|38.4|38.1|38.29|37.99|100
1629629400000|2021-08-22 10:50:00|38.28|37.98|38.2|37.9|38.29|37.99|38.18|37.88|91
1629629700000|2021-08-22 10:55:00|38.21|37.91|38.23|37.93|38.29|37.99|38.19|37.89|104
1629630000000|2021-08-22 11:00:00|38.22|37.92|38.2|37.9|38.25|37.95|38.17|37.87|86
1629630300000|2021-08-22 11:05:00|38.19|37.89|38.18|37.88|38.2|37.9|38.14|37.84|62
1629630600000|2021-08-22 11:10:00|38.19|37.89|38.23|37.93|38.23|37.93|38.16|37.86|73
1629630900000|2021-08-22 11:15:00|38.22|37.92|38.29|37.99|38.29|37.99|38.19|37.89|58
1629631200000|2021-08-22 11:20:00|38.28|37.98|38.28|37.98|38.31|38.01|38.22|37.92|54
1629631500000|2021-08-22 11:25:00|38.27|37.97|38.31|38.01|38.34|38.04|38.26|37.96|123
1629631800000|2021-08-22 11:30:00|38.32|38.02|38.14|37.84|38.32|38.02|38.14|37.84|83
1629632100000|2021-08-22 11:35:00|38.15|37.85|38.17|37.87|38.2|37.9|38.07|37.77|133
1629632400000|2021-08-22 11:40:00|38.16|37.86|38.18|37.88|38.19|37.89|38.12|37.82|69
1629632700000|2021-08-22 11:45:00|38.19|37.89|38.15|37.85|38.19|37.89|38.11|37.81|45
1629633000000|2021-08-22 11:50:00|38.14|37.84|38.13|37.83|38.16|37.86|38.1|37.8|67
1629633300000|2021-08-22 11:55:00|38.12|37.82|38.2|37.9|38.2|37.9|38.09|37.79|67
1629633600000|2021-08-22 12:00:00|38.21|37.91|38.09|37.79|38.28|37.98|38.09|37.79|83
1629633900000|2021-08-22 12:05:00|38.08|37.78|37.78|37.48|38.1|37.8|37.75|37.45|166
1629634200000|2021-08-22 12:10:00|37.79|37.49|37.8|37.5|37.85|37.55|37.69|37.39|155
1629634500000|2021-08-22 12:15:00|37.79|37.49|37.93|37.63|37.94|37.64|37.78|37.48|81
1629634800000|2021-08-22 12:20:00|37.92|37.62|37.88|37.58|37.92|37.62|37.82|37.52|93
1629635100000|2021-08-22 12:25:00|37.89|37.59|37.77|37.47|37.9|37.6|37.76|37.46|106
1629635400000|2021-08-22 12:30:00|37.76|37.46|37.76|37.46|37.77|37.47|37.57|37.27|163
1629635700000|2021-08-22 12:35:00|37.75|37.45|37.76|37.46|37.79|37.49|37.68|37.38|107
1629636000000|2021-08-22 12:40:00|37.77|37.47|37.58|37.28|37.79|37.49|37.55|37.25|117
1629636300000|2021-08-22 12:45:00|37.57|37.27|37.6|37.3|37.69|37.39|37.57|37.27|116
1629636600000|2021-08-22 12:50:00|37.59|37.29|37.6|37.3|37.66|37.36|37.51|37.21|134
1629636900000|2021-08-22 12:55:00|37.59|37.29|37.61|37.31|37.71|37.41|37.57|37.27|104
1629637200000|2021-08-22 13:00:00|37.62|37.32|37.51|37.21|37.64|37.34|37.5|37.2|147
1629637500000|2021-08-22 13:05:00|37.5|37.2|37.33|37.03|37.53|37.23|37.3|37|93
1629637800000|2021-08-22 13:10:00|37.34|37.04|37.44|37.14|37.5|37.2|37.32|37.02|128
1629638100000|2021-08-22 13:15:00|37.43|37.13|37.22|36.92|37.48|37.18|37.21|36.91|139
1629638400000|2021-08-22 13:20:00|37.21|36.91|37.31|37.01|37.32|37.02|37.16|36.86|142
1629638700000|2021-08-22 13:25:00|37.32|37.02|37.49|37.19|37.5|37.2|37.31|37.01|92
1629639000000|2021-08-22 13:30:00|37.5|37.2|37.52|37.22|37.58|37.28|37.39|37.09|132
1629639300000|2021-08-22 13:35:00|37.51|37.21|37.51|37.21|37.67|37.37|37.5|37.2|140
1629639600000|2021-08-22 13:40:00|37.5|37.2|37.34|37.04|37.5|37.2|37.33|37.03|149
1629639900000|2021-08-22 13:45:00|37.33|37.03|37.48|37.18|37.52|37.22|37.29|36.99|119
1629640200000|2021-08-22 13:50:00|37.49|37.19|37.43|37.13|37.49|37.19|37.33|37.03|152
1629640500000|2021-08-22 13:55:00|37.44|37.14|37.52|37.22|37.57|37.27|37.41|37.11|103
1629640800000|2021-08-22 14:00:00|37.51|37.21|37.5|37.2|37.57|37.27|37.43|37.13|132
1629641100000|2021-08-22 14:05:00|37.51|37.21|37.42|37.12|37.53|37.23|37.41|37.11|76
1629641400000|2021-08-22 14:10:00|37.41|37.11|37.41|37.11|37.47|37.17|37.36|37.06|97
1629641700000|2021-08-22 14:15:00|37.42|37.12|37.47|37.17|37.51|37.21|37.37|37.07|128
1629642000000|2021-08-22 14:20:00|37.46|37.16|37.44|37.14|37.47|37.17|37.42|37.12|69
1629642300000|2021-08-22 14:25:00|37.45|37.15|37.42|37.12|37.49|37.19|37.4|37.1|80
1629642600000|2021-08-22 14:30:00|37.43|37.13|37.34|37.04|37.43|37.13|37.34|37.04|116
1629642900000|2021-08-22 14:35:00|37.35|37.05|37.21|36.91|37.37|37.07|37.17|36.87|180
1629643200000|2021-08-22 14:40:00|37.22|36.92|37.23|36.93|37.27|36.97|37.15|36.85|163
1629643500000|2021-08-22 14:45:00|37.24|36.94|37.14|36.84|37.24|36.94|37.07|36.77|140
1629643800000|2021-08-22 14:50:00|37.13|36.83|36.79|36.49|37.14|36.84|36.79|36.49|245
1629644100000|2021-08-22 14:55:00|36.8|36.5|36.65|36.35|36.85|36.55|36.6|36.3|234
1629644400000|2021-08-22 15:00:00|36.64|36.34|36.7|36.4|36.76|36.46|36.42|36.12|261
1629644700000|2021-08-22 15:05:00|36.69|36.39|36.69|36.39|36.83|36.53|36.66|36.36|154
1629645000000|2021-08-22 15:10:00|36.68|36.38|36.71|36.41|36.73|36.43|36.52|36.22|202
1629645300000|2021-08-22 15:15:00|36.7|36.4|36.71|36.41|36.73|36.43|36.62|36.32|134
1629645600000|2021-08-22 15:20:00|36.7|36.4|36.81|36.51|36.89|36.59|36.7|36.4|141
1629645900000|2021-08-22 15:25:00|36.8|36.5|36.81|36.51|36.87|36.57|36.77|36.47|124
1629646200000|2021-08-22 15:30:00|36.82|36.52|36.93|36.63|36.95|36.65|36.81|36.51|170
1629646500000|2021-08-22 15:35:00|36.94|36.64|36.97|36.67|37.01|36.71|36.91|36.61|110
1629646800000|2021-08-22 15:40:00|36.98|36.68|36.96|36.66|37.01|36.71|36.92|36.62|152
1629647100000|2021-08-22 15:45:00|36.95|36.65|36.89|36.59|36.96|36.66|36.87|36.57|101
1629647400000|2021-08-22 15:50:00|36.9|36.6|36.89|36.59|36.95|36.65|36.89|36.59|93
1629647700000|2021-08-22 15:55:00|36.88|36.58|36.88|36.58|36.92|36.62|36.85|36.55|111
1629648000000|2021-08-22 16:00:00|36.89|36.59|36.79|36.49|36.9|36.6|36.72|36.42|195
1629648300000|2021-08-22 16:05:00|36.8|36.5|36.8|36.5|36.84|36.54|36.74|36.44|120
1629648600000|2021-08-22 16:10:00|36.79|36.49|36.77|36.47|36.8|36.5|36.59|36.29|127
1629648900000|2021-08-22 16:15:00|36.76|36.46|36.7|36.4|36.77|36.47|36.61|36.31|109
1629649200000|2021-08-22 16:20:00|36.69|36.39|36.91|36.61|36.94|36.64|36.69|36.39|129
1629649500000|2021-08-22 16:25:00|36.9|36.6|37.02|36.72|37.02|36.72|36.85|36.55|91
1629649800000|2021-08-22 16:30:00|37.03|36.73|37.14|36.84|37.15|36.85|37.02|36.72|120
1629650100000|2021-08-22 16:35:00|37.13|36.83|37.03|36.73|37.16|36.86|37.01|36.71|88
1629650400000|2021-08-22 16:40:00|37.02|36.72|36.93|36.63|37.02|36.72|36.9|36.6|117
1629650700000|2021-08-22 16:45:00|36.92|36.62|36.78|36.48|36.93|36.63|36.78|36.48|111
1629651000000|2021-08-22 16:50:00|36.77|36.47|36.73|36.43|36.94|36.64|36.73|36.43|117
1629651300000|2021-08-22 16:55:00|36.74|36.44|36.8|36.5|36.86|36.56|36.73|36.43|113
1629651600000|2021-08-22 17:00:00|36.79|36.49|36.79|36.49|36.88|36.58|36.74|36.44|95
1629651900000|2021-08-22 17:05:00|36.78|36.48|36.78|36.48|36.84|36.54|36.76|36.46|89
1629652200000|2021-08-22 17:10:00|36.79|36.49|36.87|36.57|36.88|36.58|36.79|36.49|81
1629652500000|2021-08-22 17:15:00|36.86|36.56|36.78|36.48|36.9|36.6|36.77|36.47|105
1629652800000|2021-08-22 17:20:00|36.77|36.47|36.66|36.36|36.81|36.51|36.64|36.34|115
1629653100000|2021-08-22 17:25:00|36.65|36.35|36.67|36.37|36.73|36.43|36.56|36.26|155
1629653400000|2021-08-22 17:30:00|36.66|36.36|36.7|36.4|36.74|36.44|36.6|36.3|110
1629653700000|2021-08-22 17:35:00|36.69|36.39|36.66|36.36|36.71|36.41|36.61|36.31|106
1629654000000|2021-08-22 17:40:00|36.67|36.37|36.57|36.27|36.72|36.42|36.57|36.27|91
1629654300000|2021-08-22 17:45:00|36.58|36.28|36.75|36.45|36.75|36.45|36.47|36.17|113
1629654600000|2021-08-22 17:50:00|36.74|36.44|36.7|36.4|36.8|36.5|36.66|36.36|96
1629654900000|2021-08-22 17:55:00|36.71|36.41|36.77|36.47|36.83|36.53|36.65|36.35|119
1629655200000|2021-08-22 18:00:00|36.78|36.48|36.56|36.26|36.78|36.48|36.54|36.24|135
1629655500000|2021-08-22 18:05:00|36.57|36.27|36.4|36.1|36.59|36.29|36.35|36.05|171
1629655800000|2021-08-22 18:10:00|36.39|36.09|36.35|36.05|36.44|36.14|36.3|36|206
1629656100000|2021-08-22 18:15:00|36.36|36.06|36.46|36.16|36.52|36.22|36.29|35.99|181
1629656400000|2021-08-22 18:20:00|36.47|36.17|36.34|36.04|36.51|36.21|36.33|36.03|149
1629656700000|2021-08-22 18:25:00|36.33|36.03|36.33|36.03|36.39|36.09|36.3|36|105
1629657000000|2021-08-22 18:30:00|36.32|36.02|36.47|36.17|36.52|36.22|36.32|36.02|106
1629657300000|2021-08-22 18:35:00|36.48|36.18|36.44|36.14|36.5|36.2|36.41|36.11|63
1629657600000|2021-08-22 18:40:00|36.43|36.13|36.52|36.22|36.52|36.22|36.35|36.05|105
1629657900000|2021-08-22 18:45:00|36.51|36.21|36.62|36.32|36.62|36.32|36.48|36.18|120
1629658200000|2021-08-22 18:50:00|36.61|36.31|36.55|36.25|36.64|36.34|36.54|36.24|123
1629658500000|2021-08-22 18:55:00|36.56|36.26|36.46|36.16|36.59|36.29|36.46|36.16|65
1629658800000|2021-08-22 19:00:00|36.45|36.15|36.59|36.29|36.59|36.29|36.43|36.13|82
1629659100000|2021-08-22 19:05:00|36.58|36.28|36.64|36.34|36.66|36.36|36.58|36.28|63
1629659400000|2021-08-22 19:10:00|36.65|36.35|36.6|36.3|36.66|36.36|36.54|36.24|96
1629659700000|2021-08-22 19:15:00|36.61|36.31|36.67|36.37|36.67|36.37|36.6|36.3|59
1629660000000|2021-08-22 19:20:00|36.66|36.36|36.73|36.43|36.73|36.43|36.66|36.36|107
1629660300000|2021-08-22 19:25:00|36.74|36.44|36.84|36.54|36.87|36.57|36.73|36.43|107
1629660600000|2021-08-22 19:30:00|36.83|36.53|36.79|36.49|36.84|36.54|36.76|36.46|59
1629660900000|2021-08-22 19:35:00|36.78|36.48|36.79|36.49|36.83|36.53|36.76|36.46|94
1629661200000|2021-08-22 19:40:00|36.78|36.48|36.77|36.47|36.81|36.51|36.74|36.44|90
1629661500000|2021-08-22 19:45:00|36.78|36.48|36.81|36.51|36.81|36.51|36.71|36.41|83
1629661800000|2021-08-22 19:50:00|36.8|36.5|36.75|36.45|36.8|36.5|36.66|36.36|112
1629662100000|2021-08-22 19:55:00|36.76|36.46|36.84|36.34|36.91|36.49|36.75|36.34|110
1629662400000|2021-08-22 20:00:00|36.83|36.33|36.62|36.12|36.83|36.33|36.62|36.12|112
1629662700000|2021-08-22 20:05:00|36.61|36.11|36.6|36.1|36.63|36.13|36.5|36|135
1629663000000|2021-08-22 20:10:00|36.59|36.09|36.45|35.95|36.6|36.1|36.44|35.94|100
1629663300000|2021-08-22 20:15:00|36.44|35.94|36.44|35.94|36.5|36|36.43|35.93|97
1629663600000|2021-08-22 20:20:00|36.45|35.95|36.56|36.06|36.6|36.1|36.39|35.89|105
1629663900000|2021-08-22 20:25:00|36.57|36.07|36.48|35.98|36.57|36.07|36.43|35.93|74
1629664200000|2021-08-22 20:30:00|36.47|35.97|36.45|35.95|36.49|35.99|36.41|35.91|89
1629664500000|2021-08-22 20:35:00|36.46|35.96|36.47|35.97|36.52|36.02|36.42|35.92|86
1629664800000|2021-08-22 20:40:00|36.46|35.96|36.54|36.04|36.55|36.05|36.41|35.91|71
1629665100000|2021-08-22 20:45:00|36.53|36.03|36.54|36.04|36.62|36.12|36.52|36.02|148
1629665400000|2021-08-22 20:50:00|36.53|36.03|36.48|35.98|36.56|36.06|36.47|35.97|60
1629665700000|2021-08-22 20:55:00|36.47|35.97|36.56|36.06|36.62|36.12|36.43|35.93|130
1629666000000|2021-08-22 21:00:00|36.55|36.05|36.46|35.96|36.61|36.11|36.45|35.95|116
1629666300000|2021-08-22 21:05:00|36.45|35.95|36.46|35.96|36.51|36.01|36.41|35.91|114
1629666600000|2021-08-22 21:10:00|36.47|35.97|36.48|35.98|36.55|36.05|36.46|35.96|89
1629666900000|2021-08-22 21:15:00|36.49|35.99|36.62|36.12|36.62|36.12|36.48|35.98|60
1629667200000|2021-08-22 21:20:00|36.63|36.13|36.55|36.05|36.66|36.16|36.51|36.01|97
1629667500000|2021-08-22 21:25:00|36.54|36.04|36.52|36.02|36.54|36.04|36.49|35.99|51
1629667800000|2021-08-22 21:30:00|36.53|36.03|36.62|36.12|36.68|36.18|36.52|36.02|81
1629668100000|2021-08-22 21:35:00|36.63|36.13|36.68|36.18|36.7|36.2|36.61|36.11|110
1629668400000|2021-08-22 21:40:00|36.69|36.19|36.7|36.2|36.72|36.22|36.66|36.16|54
1629668700000|2021-08-22 21:45:00|36.71|36.21|36.82|36.32|36.87|36.37|36.68|36.18|131
1629669000000|2021-08-22 21:50:00|36.83|36.33|36.85|36.35|36.86|36.36|36.79|36.29|99
1629669300000|2021-08-22 21:55:00|36.86|36.36|36.73|36.43|36.87|36.44|36.68|36.34|57
1629669600000|2021-08-22 22:00:00|36.72|36.42|36.76|36.46|36.79|36.49|36.59|36.29|193
1629669900000|2021-08-22 22:05:00|36.75|36.45|36.85|36.55|36.85|36.55|36.71|36.41|102
1629670200000|2021-08-22 22:10:00|36.86|36.56|36.9|36.6|36.9|36.6|36.82|36.52|117
1629670500000|2021-08-22 22:15:00|36.91|36.61|36.89|36.59|36.95|36.65|36.86|36.56|218
1629670800000|2021-08-22 22:20:00|36.88|36.58|36.97|36.67|36.98|36.68|36.86|36.56|129
1629671100000|2021-08-22 22:25:00|36.96|36.66|36.91|36.61|36.96|36.66|36.88|36.58|105
1629671400000|2021-08-22 22:30:00|36.92|36.62|36.93|36.63|36.96|36.66|36.88|36.58|130
1629671700000|2021-08-22 22:35:00|36.92|36.62|36.98|36.68|36.99|36.69|36.9|36.6|126
1629672000000|2021-08-22 22:40:00|36.99|36.69|36.99|36.69|37|36.7|36.95|36.65|115
1629672300000|2021-08-22 22:45:00|37|36.7|37.07|36.77|37.11|36.81|36.98|36.68|137
1629672600000|2021-08-22 22:50:00|37.08|36.78|37.12|36.82|37.13|36.83|37.06|36.76|121
1629672900000|2021-08-22 22:55:00|37.13|36.83|37.12|36.82|37.14|36.84|37.09|36.79|114
1629673200000|2021-08-22 23:00:00|37.13|36.83|37.08|36.78|37.13|36.83|37.08|36.78|151
1629673500000|2021-08-22 23:05:00|37.07|36.77|37.24|36.94|37.24|36.94|37.05|36.75|148
1629673800000|2021-08-22 23:10:00|37.25|36.95|37.27|36.97|37.31|37.01|37.2|36.9|167
1629674100000|2021-08-22 23:15:00|37.28|36.98|37.28|36.98|37.31|37.01|37.25|36.95|106
1629674400000|2021-08-22 23:20:00|37.29|36.99|37.32|37.02|37.39|37.09|37.28|36.98|249
1629674700000|2021-08-22 23:25:00|37.31|37.01|37.33|37.03|37.34|37.04|37.3|37|147
1629675000000|2021-08-22 23:30:00|37.34|37.04|37.29|36.99|37.34|37.04|37.27|36.97|147
1629675300000|2021-08-22 23:35:00|37.3|37|37.34|37.04|37.34|37.04|37.25|36.95|175
1629675600000|2021-08-22 23:40:00|37.33|37.03|37.31|37.01|37.34|37.04|37.29|36.99|152
1629675900000|2021-08-22 23:45:00|37.32|37.02|37.32|37.02|37.33|37.03|37.29|36.99|151
1629676200000|2021-08-22 23:50:00|37.33|37.03|37.38|37.08|37.41|37.11|37.32|37.02|203
1629676500000|2021-08-22 23:55:00|37.37|37.07|37.42|37.12|37.48|37.18|37.37|37.07|168
1629676800000|2021-08-23 00:00:00|37.41|37.11|37.51|37.21|37.59|37.29|37.38|37.08|234
1629677100000|2021-08-23 00:05:00|37.52|37.22|37.44|37.14|37.54|37.24|37.43|37.13|195
1629677400000|2021-08-23 00:10:00|37.43|37.13|37.49|37.19|37.56|37.26|37.43|37.13|170
1629677700000|2021-08-23 00:15:00|37.5|37.2|37.56|37.26|37.59|37.29|37.5|37.2|172
1629678000000|2021-08-23 00:20:00|37.57|37.27|37.53|37.23|37.61|37.31|37.5|37.2|190
1629678300000|2021-08-23 00:25:00|37.52|37.22|37.46|37.16|37.57|37.27|37.45|37.15|158
1629678600000|2021-08-23 00:30:00|37.47|37.17|37.2|36.9|37.49|37.19|37.17|36.87|270
1629678900000|2021-08-23 00:35:00|37.21|36.91|37.31|37.01|37.38|37.08|37.21|36.91|155
1629679200000|2021-08-23 00:40:00|37.3|37|37.32|37.02|37.4|37.1|37.3|37|138
1629679500000|2021-08-23 00:45:00|37.33|37.03|37.47|37.17|37.51|37.21|37.32|37.02|177
1629679800000|2021-08-23 00:50:00|37.46|37.16|37.44|37.14|37.51|37.21|37.42|37.12|145
1629680100000|2021-08-23 00:55:00|37.45|37.15|37.53|37.23|37.55|37.25|37.44|37.14|141
1629680400000|2021-08-23 01:00:00|37.54|37.24|37.64|37.34|37.69|37.39|37.53|37.23|89
1629680700000|2021-08-23 01:05:00|37.63|37.33|37.6|37.3|37.66|37.36|37.56|37.26|148
1629681000000|2021-08-23 01:10:00|37.61|37.31|37.56|37.26|37.63|37.33|37.55|37.25|133
1629681300000|2021-08-23 01:15:00|37.57|37.27|37.76|37.46|37.76|37.46|37.55|37.25|139
1629681600000|2021-08-23 01:20:00|37.77|37.47|37.85|37.55|37.89|37.59|37.76|37.46|165
1629681900000|2021-08-23 01:25:00|37.84|37.54|37.8|37.5|37.9|37.6|37.73|37.43|207
1629682200000|2021-08-23 01:30:00|37.81|37.51|37.81|37.51|37.88|37.58|37.75|37.45|263
1629682500000|2021-08-23 01:35:00|37.8|37.5|37.71|37.41|37.82|37.52|37.7|37.4|184
1629682800000|2021-08-23 01:40:00|37.72|37.42|37.84|37.54|37.84|37.54|37.71|37.41|158
1629683100000|2021-08-23 01:45:00|37.83|37.53|37.86|37.56|37.91|37.61|37.83|37.53|151
1629683400000|2021-08-23 01:50:00|37.87|37.57|37.88|37.58|37.91|37.61|37.86|37.56|120
1629683700000|2021-08-23 01:55:00|37.89|37.59|37.83|37.53|37.92|37.62|37.82|37.52|163
1629684000000|2021-08-23 02:00:00|37.82|37.52|37.86|37.56|37.98|37.68|37.82|37.52|195
1629684300000|2021-08-23 02:05:00|37.87|37.57|37.72|37.42|37.9|37.6|37.71|37.41|182
1629684600000|2021-08-23 02:10:00|37.71|37.41|37.75|37.45|37.76|37.46|37.65|37.35|180
1629684900000|2021-08-23 02:15:00|37.76|37.46|37.79|37.49|37.82|37.52|37.75|37.45|151
1629685200000|2021-08-23 02:20:00|37.78|37.48|37.74|37.44|37.81|37.51|37.71|37.41|133
1629685500000|2021-08-23 02:25:00|37.73|37.43|37.73|37.43|37.78|37.48|37.72|37.42|109
1629685800000|2021-08-23 02:30:00|37.74|37.44|37.75|37.45|37.82|37.52|37.74|37.44|156
1629686100000|2021-08-23 02:35:00|37.76|37.46|37.83|37.53|37.84|37.54|37.73|37.43|128
1629686400000|2021-08-23 02:40:00|37.84|37.54|38.03|37.73|38.03|37.73|37.78|37.48|248
1629686700000|2021-08-23 02:45:00|38.04|37.74|38.11|37.81|38.12|37.82|37.97|37.67|156
1629687000000|2021-08-23 02:50:00|38.1|37.8|38.09|37.79|38.12|37.82|38.04|37.74|140
1629687300000|2021-08-23 02:55:00|38.1|37.8|38.06|37.76|38.13|37.83|38.05|37.75|179
1629687600000|2021-08-23 03:00:00|38.07|37.77|38.08|37.78|38.18|37.88|38.04|37.74|173
1629687900000|2021-08-23 03:05:00|38.07|37.77|38.09|37.79|38.11|37.81|38.07|37.77|123
1629688200000|2021-08-23 03:10:00|38.1|37.8|38.09|37.79|38.13|37.83|38.07|37.77|138
1629688500000|2021-08-23 03:15:00|38.1|37.8|38.05|37.75|38.1|37.8|37.91|37.61|210
1629688800000|2021-08-23 03:20:00|38.04|37.74|37.97|37.67|38.05|37.75|37.94|37.64|161
1629689100000|2021-08-23 03:25:00|37.96|37.66|37.96|37.66|38.05|37.75|37.95|37.65|150
1629689400000|2021-08-23 03:30:00|37.95|37.65|37.97|37.67|38.03|37.73|37.92|37.62|202
1629689700000|2021-08-23 03:35:00|37.96|37.66|37.93|37.63|38.02|37.72|37.92|37.62|224
1629690000000|2021-08-23 03:40:00|37.94|37.64|38.1|37.8|38.13|37.83|37.93|37.63|155
1629690300000|2021-08-23 03:45:00|38.09|37.79|38.09|37.79|38.1|37.8|38|37.7|227
1629690600000|2021-08-23 03:50:00|38.1|37.8|38.13|37.83|38.16|37.86|38.09|37.79|146
1629690900000|2021-08-23 03:55:00|38.14|37.84|38.23|37.93|38.24|37.94|38.13|37.83|141
1629691200000|2021-08-23 04:00:00|38.24|37.94|38.06|37.76|38.3|38|38.06|37.76|175
1629691500000|2021-08-23 04:05:00|38.07|37.77|38.13|37.83|38.2|37.9|38.06|37.76|149
1629691800000|2021-08-23 04:10:00|38.12|37.82|38.15|37.85|38.17|37.87|38.03|37.73|165
1629692100000|2021-08-23 04:15:00|38.14|37.84|38.23|37.93|38.26|37.96|38.14|37.84|122
1629692400000|2021-08-23 04:20:00|38.24|37.94|38.12|37.82|38.24|37.94|38.11|37.81|156
1629692700000|2021-08-23 04:25:00|38.13|37.83|38.11|37.81|38.15|37.85|38.08|37.78|115
1629693000000|2021-08-23 04:30:00|38.12|37.82|38.11|37.81|38.19|37.89|38.1|37.8|143
1629693300000|2021-08-23 04:35:00|38.12|37.82|38.14|37.84|38.16|37.86|38.1|37.8|115
1629693600000|2021-08-23 04:40:00|38.13|37.83|38.18|37.88|38.21|37.91|38.13|37.83|122
1629693900000|2021-08-23 04:45:00|38.17|37.87|38.14|37.84|38.2|37.9|38.09|37.79|186
1629694200000|2021-08-23 04:50:00|38.15|37.85|38.15|37.85|38.19|37.89|38.12|37.82|148
1629694500000|2021-08-23 04:55:00|38.14|37.84|38.18|37.88|38.22|37.92|38.14|37.84|107
1629694800000|2021-08-23 05:00:00|38.19|37.89|38.17|37.87|38.24|37.94|38.14|37.84|154
1629695100000|2021-08-23 05:05:00|38.18|37.88|38.02|37.72|38.18|37.88|38.01|37.71|132
1629695400000|2021-08-23 05:10:00|38.03|37.73|38.03|37.73|38.08|37.78|38.01|37.71|89
1629695700000|2021-08-23 05:15:00|38.04|37.74|38.09|37.79|38.15|37.85|38.04|37.74|113
1629696000000|2021-08-23 05:20:00|38.1|37.8|38.1|37.8|38.18|37.88|38.09|37.79|106
1629696300000|2021-08-23 05:25:00|38.09|37.79|38.09|37.79|38.11|37.81|38.07|37.77|77
1629696600000|2021-08-23 05:30:00|38.1|37.8|38.05|37.75|38.14|37.84|38.03|37.73|146
1629696900000|2021-08-23 05:35:00|38.06|37.76|38.06|37.76|38.09|37.79|38.03|37.73|112
1629697200000|2021-08-23 05:40:00|38.07|37.77|37.98|37.68|38.09|37.79|37.98|37.68|133
1629697500000|2021-08-23 05:45:00|37.99|37.69|37.99|37.69|38.06|37.76|37.98|37.68|101
1629697800000|2021-08-23 05:50:00|38|37.7|37.9|37.6|38.02|37.72|37.86|37.56|161
1629698100000|2021-08-23 05:55:00|37.89|37.59|37.89|37.59|37.93|37.63|37.85|37.55|131
1629698400000|2021-08-23 06:00:00|37.9|37.6|37.96|37.66|37.98|37.68|37.89|37.59|148
1629698700000|2021-08-23 06:05:00|37.97|37.67|37.91|37.61|38.03|37.73|37.91|37.61|178
1629699000000|2021-08-23 06:10:00|37.92|37.62|37.86|37.56|37.95|37.65|37.86|37.56|130
1629699300000|2021-08-23 06:15:00|37.85|37.55|37.85|37.55|37.94|37.64|37.83|37.53|174
1629699600000|2021-08-23 06:20:00|37.84|37.54|37.89|37.59|37.9|37.6|37.84|37.54|92
1629699900000|2021-08-23 06:25:00|37.9|37.6|37.78|37.48|37.9|37.6|37.72|37.42|101
1629700200000|2021-08-23 06:30:00|37.79|37.49|37.79|37.49|37.89|37.59|37.73|37.43|170
1629700500000|2021-08-23 06:35:00|37.78|37.48|37.77|37.47|37.82|37.52|37.76|37.46|106
1629700800000|2021-08-23 06:40:00|37.78|37.48|37.87|37.57|37.88|37.58|37.77|37.47|137
1629701100000|2021-08-23 06:45:00|37.88|37.58|37.9|37.6|37.95|37.65|37.87|37.57|122
1629701400000|2021-08-23 06:50:00|37.91|37.61|37.88|37.58|37.94|37.64|37.86|37.56|141
1629701700000|2021-08-23 06:55:00|37.89|37.59|37.92|37.62|37.94|37.64|37.87|37.57|148
1629702000000|2021-08-23 07:00:00|37.93|37.63|37.96|37.66|37.98|37.68|37.92|37.62|152
1629702300000|2021-08-23 07:05:00|37.97|37.67|37.95|37.65|37.99|37.69|37.94|37.64|136
1629702600000|2021-08-23 07:10:00|37.96|37.66|37.92|37.62|37.98|37.68|37.85|37.55|182
1629702900000|2021-08-23 07:15:00|37.91|37.61|38.01|37.71|38.04|37.74|37.91|37.61|124
1629703200000|2021-08-23 07:20:00|38|37.7|37.98|37.68|38.03|37.73|37.98|37.68|197
1629703500000|2021-08-23 07:25:00|37.99|37.69|37.9|37.6|38.02|37.72|37.89|37.59|179
1629703800000|2021-08-23 07:30:00|37.89|37.59|37.95|37.65|37.96|37.66|37.89|37.59|138
1629704100000|2021-08-23 07:35:00|37.94|37.64|37.99|37.69|38|37.7|37.93|37.63|172
1629704400000|2021-08-23 07:40:00|38|37.7|38.03|37.73|38.06|37.76|37.99|37.69|144
1629704700000|2021-08-23 07:45:00|38.04|37.74|38.05|37.75|38.07|37.77|38.03|37.73|128
1629705000000|2021-08-23 07:50:00|38.06|37.76|38.06|37.76|38.08|37.78|38.04|37.74|141
1629705300000|2021-08-23 07:55:00|38.05|37.75|38.05|37.75|38.06|37.76|38.02|37.72|99
1629705600000|2021-08-23 08:00:00|38.06|37.76|38.04|37.74|38.07|37.77|38.02|37.72|127
1629705900000|2021-08-23 08:05:00|38.03|37.73|38.04|37.74|38.05|37.75|38|37.7|50
1629706200000|2021-08-23 08:10:00|38.05|37.75|38.06|37.76|38.06|37.76|38.04|37.74|70
1629706500000|2021-08-23 08:15:00|38.05|37.75|38.07|37.77|38.08|37.78|38.05|37.75|133
1629706800000|2021-08-23 08:20:00|38.08|37.78|38.07|37.77|38.08|37.78|38.05|37.75|127
1629707100000|2021-08-23 08:25:00|38.08|37.78|37.95|37.65|38.11|37.81|37.89|37.59|107
1629707400000|2021-08-23 08:30:00|37.96|37.66|38.18|37.88|38.26|37.96|37.96|37.66|192
1629707700000|2021-08-23 08:35:00|38.2|37.9|38.27|37.97|38.35|38.05|37.98|37.68|285
1629708000000|2021-08-23 08:40:00|38.28|37.98|38.23|37.93|38.29|37.99|38.23|37.93|190
1629708300000|2021-08-23 08:45:00|38.24|37.94|38.34|38.04|38.35|38.05|38.13|37.83|216
1629708600000|2021-08-23 08:50:00|38.35|38.05|38.57|38.27|38.57|38.27|38.34|38.04|165
1629708900000|2021-08-23 08:55:00|38.56|38.26|38.76|38.46|38.85|38.55|38.56|38.26|220
1629709200000|2021-08-23 09:00:00|38.75|38.45|38.78|38.48|38.83|38.53|38.59|38.29|187
1629709500000|2021-08-23 09:05:00|38.77|38.47|38.58|38.28|38.77|38.47|38.5|38.2|182
1629709800000|2021-08-23 09:10:00|38.59|38.29|38.49|38.19|38.59|38.29|38.46|38.16|164
1629710100000|2021-08-23 09:15:00|38.48|38.18|38.66|38.36|38.66|38.36|38.48|38.18|92
1629710400000|2021-08-23 09:20:00|38.67|38.37|38.64|38.34|38.67|38.37|38.63|38.33|80
1629710700000|2021-08-23 09:25:00|38.65|38.35|38.82|38.52|38.91|38.61|38.64|38.34|167
1629711000000|2021-08-23 09:30:00|38.81|38.51|38.67|38.37|38.81|38.51|38.66|38.36|121
1629711300000|2021-08-23 09:35:00|38.66|38.36|38.64|38.34|38.71|38.41|38.59|38.29|117
1629711600000|2021-08-23 09:40:00|38.65|38.35|38.64|38.34|38.73|38.43|38.63|38.33|154
1629711900000|2021-08-23 09:45:00|38.63|38.33|38.58|38.28|38.7|38.4|38.53|38.23|157
1629712200000|2021-08-23 09:50:00|38.57|38.27|38.54|38.24|38.59|38.29|38.51|38.21|89
1629712500000|2021-08-23 09:55:00|38.53|38.23|38.55|38.25|38.57|38.27|38.52|38.22|135
1629712800000|2021-08-23 10:00:00|38.56|38.26|38.56|38.26|38.58|38.28|38.54|38.24|87
1629713100000|2021-08-23 10:05:00|38.57|38.27|38.19|37.89|38.6|38.3|38.16|37.86|199
1629713400000|2021-08-23 10:10:00|38.18|37.88|38.34|38.04|38.35|38.05|38.11|37.81|230
1629713700000|2021-08-23 10:15:00|38.33|38.03|38.45|38.15|38.53|38.23|38.33|38.03|177
1629714000000|2021-08-23 10:20:00|38.46|38.16|38.39|38.09|38.5|38.2|38.25|37.95|208
1629714300000|2021-08-23 10:25:00|38.4|38.1|38.44|38.14|38.45|38.15|38.36|38.06|91
1629714600000|2021-08-23 10:30:00|38.43|38.13|38.29|37.99|38.51|38.21|38.27|37.97|184
1629714900000|2021-08-23 10:35:00|38.28|37.98|38.13|37.83|38.33|38.03|38.13|37.83|161
1629715200000|2021-08-23 10:40:00|38.12|37.82|38.16|37.86|38.16|37.86|38.01|37.71|190
1629715500000|2021-08-23 10:45:00|38.17|37.87|38.25|37.95|38.26|37.96|38.1|37.8|134
1629715800000|2021-08-23 10:50:00|38.26|37.96|38.32|38.02|38.38|38.08|38.26|37.96|144
1629716100000|2021-08-23 10:55:00|38.31|38.01|38.32|38.02|38.38|38.08|38.3|38|134
1629716400000|2021-08-23 11:00:00|38.33|38.03|38.49|38.19|38.55|38.25|38.33|38.03|124
1629716700000|2021-08-23 11:05:00|38.5|38.2|38.46|38.16|38.53|38.23|38.46|38.16|141
1629717000000|2021-08-23 11:10:00|38.47|38.17|38.42|38.12|38.48|38.18|38.41|38.11|75
1629717300000|2021-08-23 11:15:00|38.41|38.11|38.39|38.09|38.42|38.12|38.3|38|124
1629717600000|2021-08-23 11:20:00|38.4|38.1|38.38|38.08|38.46|38.16|38.37|38.07|135
1629717900000|2021-08-23 11:25:00|38.39|38.09|38.41|38.11|38.46|38.16|38.38|38.08|139
1629718200000|2021-08-23 11:30:00|38.4|38.1|38.49|38.19|38.49|38.19|38.4|38.1|88
1629718500000|2021-08-23 11:35:00|38.5|38.2|38.5|38.2|38.51|38.21|38.47|38.17|59
1629718800000|2021-08-23 11:40:00|38.51|38.21|38.48|38.18|38.51|38.21|38.47|38.17|84
1629719100000|2021-08-23 11:45:00|38.49|38.19|38.57|38.27|38.59|38.29|38.48|38.18|116
1629719400000|2021-08-23 11:50:00|38.56|38.26|38.52|38.22|38.59|38.29|38.5|38.2|118
1629719700000|2021-08-23 11:55:00|38.53|38.23|38.5|38.2|38.55|38.25|38.47|38.17|136
1629720000000|2021-08-23 12:00:00|38.51|38.21|38.51|38.21|38.56|38.26|38.48|38.18|143
1629720300000|2021-08-23 12:05:00|38.5|38.2|38.52|38.22|38.53|38.23|38.48|38.18|93
1629720600000|2021-08-23 12:10:00|38.51|38.21|38.44|38.14|38.52|38.22|38.42|38.12|120
1629720900000|2021-08-23 12:15:00|38.43|38.13|38.33|38.03|38.43|38.13|38.32|38.02|148
1629721200000|2021-08-23 12:20:00|38.34|38.04|38.39|38.09|38.43|38.13|38.32|38.02|115
1629721500000|2021-08-23 12:25:00|38.4|38.1|38.45|38.15|38.45|38.15|38.35|38.05|93
1629721800000|2021-08-23 12:30:00|38.44|38.14|38.52|38.22|38.57|38.27|38.44|38.14|123
1629722100000|2021-08-23 12:35:00|38.51|38.21|38.39|38.09|38.52|38.22|38.37|38.07|127
1629722400000|2021-08-23 12:40:00|38.38|38.08|38.4|38.1|38.42|38.12|38.36|38.06|99
1629722700000|2021-08-23 12:45:00|38.41|38.11|38.51|38.21|38.53|38.23|38.4|38.1|111
1629723000000|2021-08-23 12:50:00|38.52|38.22|38.57|38.27|38.57|38.27|38.48|38.18|109
1629723300000|2021-08-23 12:55:00|38.56|38.26|38.58|38.28|38.59|38.29|38.5|38.2|100
1629723600000|2021-08-23 13:00:00|38.59|38.29|38.62|38.32|38.66|38.36|38.55|38.25|76
1629723900000|2021-08-23 13:05:00|38.63|38.33|38.49|38.19|38.66|38.36|38.47|38.17|231
1629724200000|2021-08-23 13:10:00|38.48|38.18|38.46|38.16|38.53|38.23|38.43|38.13|183
1629724500000|2021-08-23 13:15:00|38.47|38.17|38.24|37.94|38.47|38.17|38.21|37.91|156
1629724800000|2021-08-23 13:20:00|38.23|37.93|38.22|37.92|38.28|37.98|38.2|37.9|124
1629725100000|2021-08-23 13:25:00|38.21|37.91|38.32|38.02|38.35|38.05|38.21|37.91|138
1629725400000|2021-08-23 13:30:00|38.31|38.01|38.39|38.09|38.4|38.1|38.29|37.99|117
1629725700000|2021-08-23 13:35:00|38.4|38.1|38.48|38.18|38.49|38.19|38.4|38.1|73
1629726000000|2021-08-23 13:40:00|38.47|38.17|38.54|38.24|38.58|38.28|38.45|38.15|140
1629726300000|2021-08-23 13:45:00|38.53|38.23|38.53|38.23|38.54|38.24|38.45|38.15|123
1629726600000|2021-08-23 13:50:00|38.52|38.22|38.57|38.27|38.58|38.28|38.46|38.16|111
1629726900000|2021-08-23 13:55:00|38.56|38.26|38.66|38.36|38.69|38.39|38.54|38.24|135
1629727200000|2021-08-23 14:00:00|38.67|38.37|38.72|38.42|38.78|38.48|38.64|38.34|147
1629727500000|2021-08-23 14:05:00|38.71|38.41|38.53|38.23|38.75|38.45|38.5|38.2|142
1629727800000|2021-08-23 14:10:00|38.54|38.24|38.72|38.42|38.76|38.46|38.54|38.24|144
1629728100000|2021-08-23 14:15:00|38.73|38.43|38.81|38.51|38.85|38.55|38.71|38.41|185
1629728400000|2021-08-23 14:20:00|38.8|38.5|38.74|38.44|38.81|38.51|38.73|38.43|149
1629728700000|2021-08-23 14:25:00|38.72|38.42|38.55|38.25|38.75|38.45|38.53|38.23|175
1629729000000|2021-08-23 14:30:00|38.54|38.24|37.93|37.63|38.55|38.25|37.72|37.42|350
1629729300000|2021-08-23 14:35:00|37.94|37.64|37.82|37.52|37.99|37.69|37.81|37.51|268
1629729600000|2021-08-23 14:40:00|37.83|37.53|37.93|37.63|37.93|37.63|37.7|37.4|222
1629729900000|2021-08-23 14:45:00|37.94|37.64|38.03|37.73|38.06|37.76|37.88|37.58|181
1629730200000|2021-08-23 14:50:00|38.04|37.74|37.98|37.68|38.12|37.82|37.96|37.66|166
1629730500000|2021-08-23 14:55:00|37.97|37.67|37.75|37.45|37.97|37.67|37.71|37.41|209
1629730800000|2021-08-23 15:00:00|37.74|37.44|37.79|37.49|37.84|37.54|37.51|37.21|304
1629731100000|2021-08-23 15:05:00|37.78|37.48|37.89|37.59|37.9|37.6|37.76|37.46|169
1629731400000|2021-08-23 15:10:00|37.9|37.6|37.91|37.61|37.97|37.67|37.89|37.59|162
1629731700000|2021-08-23 15:15:00|37.92|37.62|37.99|37.69|38|37.7|37.9|37.6|156
1629732000000|2021-08-23 15:20:00|38|37.7|38.06|37.76|38.12|37.82|38|37.7|173
1629732300000|2021-08-23 15:25:00|38.07|37.77|37.89|37.59|38.07|37.77|37.89|37.59|164
1629732600000|2021-08-23 15:30:00|37.9|37.6|37.78|37.48|37.94|37.64|37.72|37.42|198
1629732900000|2021-08-23 15:35:00|37.79|37.49|37.77|37.47|37.8|37.5|37.66|37.36|205
1629733200000|2021-08-23 15:40:00|37.76|37.46|37.77|37.47|37.81|37.51|37.61|37.31|229
1629733500000|2021-08-23 15:45:00|37.76|37.46|37.86|37.56|37.96|37.66|37.72|37.42|251
1629733800000|2021-08-23 15:50:00|37.85|37.55|37.9|37.6|37.9|37.6|37.78|37.48|183
1629734100000|2021-08-23 15:55:00|37.91|37.61|37.82|37.52|37.92|37.62|37.78|37.48|132
1629734400000|2021-08-23 16:00:00|37.83|37.53|37.74|37.44|37.86|37.56|37.64|37.34|222
1629734700000|2021-08-23 16:05:00|37.73|37.43|37.75|37.45|37.83|37.53|37.72|37.42|178
1629735000000|2021-08-23 16:10:00|37.76|37.46|37.66|37.36|37.78|37.48|37.65|37.35|123
1629735300000|2021-08-23 16:15:00|37.65|37.35|37.81|37.51|37.81|37.51|37.63|37.33|142
1629735600000|2021-08-23 16:20:00|37.82|37.52|37.85|37.55|37.88|37.58|37.74|37.44|110
1629735900000|2021-08-23 16:25:00|37.86|37.56|37.94|37.64|37.95|37.65|37.84|37.54|132
1629736200000|2021-08-23 16:30:00|37.95|37.65|37.94|37.64|37.99|37.69|37.87|37.57|153
1629736500000|2021-08-23 16:35:00|37.95|37.65|37.91|37.61|37.97|37.67|37.88|37.58|137
1629736800000|2021-08-23 16:40:00|37.92|37.62|37.83|37.53|37.92|37.62|37.76|37.46|181
1629737100000|2021-08-23 16:45:00|37.82|37.52|37.69|37.39|37.83|37.53|37.68|37.38|198
1629737400000|2021-08-23 16:50:00|37.68|37.38|37.74|37.44|37.78|37.48|37.64|37.34|188
1629737700000|2021-08-23 16:55:00|37.73|37.43|37.92|37.62|37.93|37.63|37.7|37.4|154
1629738000000|2021-08-23 17:00:00|37.91|37.61|37.93|37.63|37.94|37.64|37.81|37.51|148
1629738300000|2021-08-23 17:05:00|37.94|37.64|37.91|37.61|37.94|37.64|37.83|37.53|122
1629738600000|2021-08-23 17:10:00|37.92|37.62|37.87|37.57|37.92|37.62|37.86|37.56|114
1629738900000|2021-08-23 17:15:00|37.86|37.56|37.81|37.51|37.86|37.56|37.79|37.49|140
1629739200000|2021-08-23 17:20:00|37.8|37.5|37.88|37.58|37.89|37.59|37.8|37.5|111
1629739500000|2021-08-23 17:25:00|37.87|37.57|37.87|37.57|37.92|37.62|37.86|37.56|101
1629739800000|2021-08-23 17:30:00|37.86|37.56|37.95|37.65|37.96|37.66|37.85|37.55|108
1629740100000|2021-08-23 17:35:00|37.94|37.64|37.89|37.59|37.98|37.68|37.89|37.59|107
1629740400000|2021-08-23 17:40:00|37.9|37.6|37.92|37.62|37.95|37.65|37.87|37.57|79
1629740700000|2021-08-23 17:45:00|37.91|37.61|38.06|37.76|38.08|37.78|37.91|37.61|105
1629741000000|2021-08-23 17:50:00|38.05|37.75|38.01|37.71|38.07|37.77|37.99|37.69|107
1629741300000|2021-08-23 17:55:00|38.02|37.72|37.95|37.65|38.04|37.74|37.9|37.6|128
1629741600000|2021-08-23 18:00:00|37.94|37.64|37.98|37.68|37.99|37.69|37.88|37.58|108
1629741900000|2021-08-23 18:05:00|37.99|37.69|37.9|37.6|38.02|37.72|37.86|37.56|130
1629742200000|2021-08-23 18:10:00|37.89|37.59|37.84|37.54|37.9|37.6|37.82|37.52|95
1629742500000|2021-08-23 18:15:00|37.83|37.53|37.84|37.54|37.87|37.57|37.81|37.51|68
1629742800000|2021-08-23 18:20:00|37.85|37.55|37.9|37.6|37.9|37.6|37.8|37.5|78
1629743100000|2021-08-23 18:25:00|37.89|37.59|37.94|37.64|37.94|37.64|37.87|37.57|84
1629743400000|2021-08-23 18:30:00|37.95|37.65|37.95|37.65|37.95|37.65|37.9|37.6|40
1629743700000|2021-08-23 18:35:00|37.94|37.64|37.9|37.6|37.95|37.65|37.89|37.59|88
1629744000000|2021-08-23 18:40:00|37.89|37.59|37.9|37.6|37.92|37.62|37.87|37.57|79
1629744300000|2021-08-23 18:45:00|37.89|37.59|37.84|37.54|37.93|37.63|37.78|37.48|159
1629744600000|2021-08-23 18:50:00|37.83|37.53|37.79|37.49|37.84|37.54|37.77|37.47|152
1629744900000|2021-08-23 18:55:00|37.78|37.48|37.79|37.49|37.82|37.52|37.76|37.46|90
1629745200000|2021-08-23 19:00:00|37.78|37.48|37.62|37.32|37.78|37.48|37.57|37.27|148
1629745500000|2021-08-23 19:05:00|37.63|37.33|37.49|37.19|37.63|37.33|37.47|37.17|154
1629745800000|2021-08-23 19:10:00|37.48|37.18|37.47|37.17|37.51|37.21|37.44|37.14|99
1629746100000|2021-08-23 19:15:00|37.46|37.16|37.54|37.24|37.58|37.28|37.44|37.14|156
1629746400000|2021-08-23 19:20:00|37.53|37.23|37.66|37.36|37.7|37.4|37.52|37.22|132
1629746700000|2021-08-23 19:25:00|37.65|37.35|37.62|37.32|37.66|37.36|37.57|37.27|90
1629747000000|2021-08-23 19:30:00|37.61|37.31|37.56|37.26|37.64|37.34|37.53|37.23|152
1629747300000|2021-08-23 19:35:00|37.55|37.25|37.61|37.31|37.62|37.32|37.54|37.24|106
1629747600000|2021-08-23 19:40:00|37.62|37.32|37.54|37.24|37.62|37.32|37.52|37.22|85
1629747900000|2021-08-23 19:45:00|37.53|37.23|37.61|37.31|37.62|37.32|37.47|37.17|97
1629748200000|2021-08-23 19:50:00|37.6|37.3|37.53|37.23|37.6|37.3|37.51|37.21|136
1629748500000|2021-08-23 19:55:00|37.52|37.22|37.54|37.24|37.61|37.31|37.49|37.19|136
1629748800000|2021-08-23 20:00:00|37.55|37.25|37.27|36.97|37.55|37.25|37.26|36.96|219
1629749100000|2021-08-23 20:05:00|37.28|36.98|37.26|36.96|37.36|37.06|37.2|36.9|212
1629749400000|2021-08-23 20:10:00|37.27|36.97|37.41|37.11|37.42|37.12|37.26|36.96|97
1629749700000|2021-08-23 20:15:00|37.42|37.12|37.46|37.16|37.5|37.2|37.36|37.06|88
1629750000000|2021-08-23 20:20:00|37.45|37.15|37.57|37.27|37.59|37.29|37.43|37.13|149
1629750300000|2021-08-23 20:25:00|37.56|37.26|37.55|37.25|37.57|37.27|37.49|37.19|80
1629750600000|2021-08-23 20:30:00|37.53|37.23|37.62|37.32|37.62|37.32|37.53|37.23|97
1629750900000|2021-08-23 20:35:00|37.61|37.31|37.57|37.27|37.61|37.31|37.54|37.24|109
1629751200000|2021-08-23 20:40:00|37.56|37.26|37.64|37.34|37.67|37.37|37.54|37.24|106
1629751500000|2021-08-23 20:45:00|37.63|37.33|37.66|37.36|37.68|37.38|37.56|37.26|104
1629751800000|2021-08-23 20:50:00|37.67|37.37|37.74|37.44|37.75|37.45|37.64|37.34|115
1629752100000|2021-08-23 20:55:00|37.73|37.43|37.79|37.49|37.8|37.5|37.71|37.41|118
1629752400000|2021-08-23 21:00:00|37.8|37.5|37.85|37.55|37.85|37.55|37.77|37.47|54
1629752700000|2021-08-23 21:05:00|37.84|37.54|37.87|37.57|37.87|37.57|37.81|37.51|62
1629753000000|2021-08-23 21:10:00|37.86|37.56|37.83|37.53|37.87|37.57|37.81|37.51|137
1629753300000|2021-08-23 21:15:00|37.84|37.54|37.78|37.48|37.85|37.55|37.77|37.47|76
1629753600000|2021-08-23 21:20:00|37.79|37.49|37.78|37.48|37.8|37.5|37.76|37.46|42
1629753900000|2021-08-23 21:25:00|37.79|37.49|37.81|37.51|37.82|37.52|37.78|37.48|50
1629754200000|2021-08-23 21:30:00|37.82|37.52|37.77|37.47|37.82|37.52|37.76|37.46|60
1629754500000|2021-08-23 21:35:00|37.78|37.48|37.77|37.47|37.84|37.54|37.77|37.47|48
1629754800000|2021-08-23 21:40:00|37.78|37.48|37.79|37.49|37.82|37.52|37.76|37.46|70
1629755100000|2021-08-23 21:45:00|37.8|37.5|37.84|37.54|37.84|37.54|37.76|37.46|41
1629755400000|2021-08-23 21:50:00|37.83|37.53|37.84|37.54|37.88|37.58|37.76|37.46|111
1629755700000|2021-08-23 21:55:00|37.85|37.55|37.91|37.61|37.91|37.61|37.83|37.53|86
1629756000000|2021-08-23 22:00:00|37.9|37.6|37.86|37.56|37.9|37.6|37.83|37.53|112
1629756300000|2021-08-23 22:05:00|37.87|37.57|37.89|37.59|37.89|37.59|37.81|37.51|110
1629756600000|2021-08-23 22:10:00|37.88|37.58|37.98|37.68|38.01|37.71|37.88|37.58|122
1629756900000|2021-08-23 22:15:00|37.99|37.69|37.98|37.68|38.03|37.73|37.95|37.65|160
1629757200000|2021-08-23 22:20:00|37.99|37.69|37.95|37.65|37.99|37.69|37.92|37.62|92
1629757500000|2021-08-23 22:25:00|37.94|37.64|37.99|37.69|38.03|37.73|37.92|37.62|84
1629757800000|2021-08-23 22:30:00|37.98|37.68|38|37.7|38.03|37.73|37.94|37.64|91
1629758100000|2021-08-23 22:35:00|38.01|37.71|37.9|37.6|38.03|37.73|37.9|37.6|120
1629758400000|2021-08-23 22:40:00|37.91|37.61|37.99|37.69|38|37.7|37.88|37.58|151
1629758700000|2021-08-23 22:45:00|38|37.7|37.95|37.65|38|37.7|37.93|37.63|100
1629759000000|2021-08-23 22:50:00|37.96|37.66|37.89|37.59|37.96|37.66|37.85|37.55|115
1629759300000|2021-08-23 22:55:00|37.88|37.58|37.96|37.66|37.97|37.67|37.85|37.55|101
1629759600000|2021-08-23 23:00:00|37.95|37.65|37.91|37.61|37.95|37.65|37.85|37.55|97
1629759900000|2021-08-23 23:05:00|37.92|37.62|37.93|37.63|37.93|37.63|37.85|37.55|100
1629760200000|2021-08-23 23:10:00|37.94|37.64|37.91|37.61|37.95|37.65|37.88|37.58|92
1629760500000|2021-08-23 23:15:00|37.9|37.6|37.99|37.69|38.03|37.73|37.88|37.58|114
1629760800000|2021-08-23 23:20:00|37.98|37.68|38.09|37.79|38.09|37.79|37.98|37.68|93
1629761100000|2021-08-23 23:25:00|38.08|37.78|38.21|37.91|38.22|37.92|38.08|37.78|169
1629761400000|2021-08-23 23:30:00|38.22|37.92|38.11|37.81|38.22|37.92|38.07|37.77|137
1629761700000|2021-08-23 23:35:00|38.1|37.8|38.11|37.81|38.12|37.82|38.04|37.74|154
1629762000000|2021-08-23 23:40:00|38.1|37.8|38.11|37.81|38.19|37.89|38.07|37.77|116
1629762300000|2021-08-23 23:45:00|38.12|37.82|38.04|37.74|38.12|37.82|38|37.7|140
1629762600000|2021-08-23 23:50:00|38.03|37.73|38.03|37.73|38.05|37.75|38.01|37.71|43
1629762900000|2021-08-23 23:55:00|38.04|37.74|38.05|37.75|38.08|37.78|37.99|37.69|98
1629763200000|2021-08-24 00:00:00|38.04|37.74|38.05|37.75|38.08|37.78|37.9|37.6|166
1629763500000|2021-08-24 00:05:00|38.06|37.76|38.11|37.81|38.19|37.89|38.03|37.73|143
1629763800000|2021-08-24 00:10:00|38.12|37.82|38.14|37.84|38.15|37.85|38.1|37.8|153
1629764100000|2021-08-24 00:15:00|38.15|37.85|38.15|37.85|38.19|37.89|38.13|37.83|119
1629764400000|2021-08-24 00:20:00|38.16|37.86|38.08|37.78|38.18|37.88|38.07|37.77|132
1629764700000|2021-08-24 00:25:00|38.09|37.79|37.99|37.69|38.17|37.87|37.97|37.67|95
1629765000000|2021-08-24 00:30:00|38|37.7|37.7|37.4|38|37.7|37.68|37.38|199
1629765300000|2021-08-24 00:35:00|37.71|37.41|37.69|37.39|37.73|37.43|37.58|37.28|165
1629765600000|2021-08-24 00:40:00|37.68|37.38|37.56|37.26|37.7|37.4|37.55|37.25|101
1629765900000|2021-08-24 00:45:00|37.57|37.27|37.39|37.09|37.61|37.31|37.38|37.08|177
1629766200000|2021-08-24 00:50:00|37.38|37.08|37.48|37.18|37.51|37.21|37.25|36.95|203
1629766500000|2021-08-24 00:55:00|37.49|37.19|37.55|37.25|37.6|37.3|37.45|37.15|177
1629766800000|2021-08-24 01:00:00|37.56|37.26|37.4|37.1|37.61|37.31|37.4|37.1|207
1629767100000|2021-08-24 01:05:00|37.41|37.11|37.31|37.01|37.44|37.14|37.19|36.89|197
1629767400000|2021-08-24 01:10:00|37.32|37.02|37.28|36.98|37.32|37.02|37.16|36.86|164
1629767700000|2021-08-24 01:15:00|37.27|36.97|37.26|36.96|37.32|37.02|37.21|36.91|158
1629768000000|2021-08-24 01:20:00|37.25|36.95|37.26|36.96|37.39|37.09|37.17|36.87|172
1629768300000|2021-08-24 01:25:00|37.25|36.95|37.3|37|37.33|37.03|37.24|36.94|136
1629768600000|2021-08-24 01:30:00|37.31|37.01|37.31|37.01|37.39|37.09|37.29|36.99|110
1629768900000|2021-08-24 01:35:00|37.32|37.02|37.39|37.09|37.39|37.09|37.28|36.98|54
1629769200000|2021-08-24 01:40:00|37.38|37.08|37.47|37.17|37.48|37.18|37.35|37.05|74
1629769500000|2021-08-24 01:45:00|37.46|37.16|37.42|37.12|37.47|37.17|37.36|37.06|103
1629769800000|2021-08-24 01:50:00|37.41|37.11|37.36|37.06|37.42|37.12|37.3|37|94
1629770100000|2021-08-24 01:55:00|37.35|37.05|37.29|36.99|37.35|37.05|37.26|36.96|108
1629770400000|2021-08-24 02:00:00|37.28|36.98|37.4|37.1|37.45|37.15|37.21|36.91|146
1629770700000|2021-08-24 02:05:00|37.41|37.11|37.34|37.04|37.43|37.13|37.31|37.01|135
1629771000000|2021-08-24 02:10:00|37.35|37.05|37.48|37.18|37.48|37.18|37.32|37.02|93
1629771300000|2021-08-24 02:15:00|37.47|37.17|37.44|37.14|37.47|37.17|37.34|37.04|71
1629771600000|2021-08-24 02:20:00|37.45|37.15|37.46|37.16|37.48|37.18|37.42|37.12|71
1629771900000|2021-08-24 02:25:00|37.45|37.15|37.58|37.28|37.59|37.29|37.4|37.1|160
1629772200000|2021-08-24 02:30:00|37.57|37.27|37.46|37.16|37.58|37.28|37.43|37.13|116
1629772500000|2021-08-24 02:35:00|37.45|37.15|37.39|37.09|37.51|37.21|37.37|37.07|105
1629772800000|2021-08-24 02:40:00|37.4|37.1|37.45|37.15|37.45|37.15|37.37|37.07|86
1629773100000|2021-08-24 02:45:00|37.44|37.14|37.48|37.18|37.54|37.24|37.44|37.14|113
1629773400000|2021-08-24 02:50:00|37.47|37.17|37.45|37.15|37.5|37.2|37.37|37.07|86
1629773700000|2021-08-24 02:55:00|37.46|37.16|37.53|37.23|37.53|37.23|37.45|37.15|98
1629774000000|2021-08-24 03:00:00|37.52|37.22|37.58|37.28|37.6|37.3|37.52|37.22|101
1629774300000|2021-08-24 03:05:00|37.57|37.27|37.56|37.26|37.62|37.32|37.53|37.23|117
1629774600000|2021-08-24 03:10:00|37.57|37.27|37.54|37.24|37.57|37.27|37.52|37.22|98
1629774900000|2021-08-24 03:15:00|37.53|37.23|37.58|37.28|37.62|37.32|37.53|37.23|113
1629775200000|2021-08-24 03:20:00|37.57|37.27|37.53|37.23|37.58|37.28|37.52|37.22|53
1629775500000|2021-08-24 03:25:00|37.54|37.24|37.6|37.3|37.62|37.32|37.52|37.22|82
1629775800000|2021-08-24 03:30:00|37.59|37.29|37.63|37.33|37.66|37.36|37.58|37.28|122
1629776100000|2021-08-24 03:35:00|37.62|37.32|37.57|37.27|37.62|37.32|37.5|37.2|75
1629776400000|2021-08-24 03:40:00|37.58|37.28|37.54|37.24|37.62|37.32|37.47|37.17|132
1629776700000|2021-08-24 03:45:00|37.53|37.23|37.5|37.2|37.56|37.26|37.48|37.18|74
1629777000000|2021-08-24 03:50:00|37.51|37.21|37.57|37.27|37.59|37.29|37.5|37.2|98
1629777300000|2021-08-24 03:55:00|37.56|37.26|37.6|37.3|37.61|37.31|37.51|37.21|77
1629777600000|2021-08-24 04:00:00|37.59|37.29|37.55|37.25|37.59|37.29|37.5|37.2|97
1629777900000|2021-08-24 04:05:00|37.56|37.26|37.54|37.24|37.71|37.41|37.54|37.24|152
1629778200000|2021-08-24 04:10:00|37.53|37.23|37.53|37.23|37.56|37.26|37.47|37.17|108
1629778500000|2021-08-24 04:15:00|37.54|37.24|37.43|37.13|37.55|37.25|37.43|37.13|124
1629778800000|2021-08-24 04:20:00|37.44|37.14|37.33|37.03|37.46|37.16|37.33|37.03|75
1629779100000|2021-08-24 04:25:00|37.34|37.04|37.38|37.08|37.4|37.1|37.34|37.04|72
1629779400000|2021-08-24 04:30:00|37.39|37.09|37.45|37.15|37.48|37.18|37.38|37.08|125
1629779700000|2021-08-24 04:35:00|37.44|37.14|37.52|37.22|37.55|37.25|37.44|37.14|133
1629780000000|2021-08-24 04:40:00|37.53|37.23|37.64|37.34|37.66|37.36|37.52|37.22|100
1629780300000|2021-08-24 04:45:00|37.65|37.35|37.69|37.39|37.7|37.4|37.63|37.33|108
1629780600000|2021-08-24 04:50:00|37.68|37.38|37.73|37.43|37.76|37.46|37.67|37.37|155
1629780900000|2021-08-24 04:55:00|37.74|37.44|37.8|37.5|37.81|37.51|37.72|37.42|114
1629781200000|2021-08-24 05:00:00|37.79|37.49|37.75|37.45|37.84|37.54|37.7|37.4|93
1629781500000|2021-08-24 05:05:00|37.74|37.44|37.74|37.44|37.75|37.45|37.71|37.41|83
1629781800000|2021-08-24 05:10:00|37.75|37.45|37.84|37.54|37.85|37.55|37.74|37.44|105
1629782100000|2021-08-24 05:15:00|37.85|37.55|37.82|37.52|37.88|37.58|37.79|37.49|119
1629782400000|2021-08-24 05:20:00|37.81|37.51|37.77|37.47|37.82|37.52|37.77|37.47|75
1629782700000|2021-08-24 05:25:00|37.78|37.48|37.76|37.46|37.81|37.51|37.76|37.46|77
1629783000000|2021-08-24 05:30:00|37.77|37.47|37.79|37.49|37.85|37.55|37.77|37.47|122
1629783300000|2021-08-24 05:35:00|37.8|37.5|37.83|37.53|37.85|37.55|37.71|37.41|97
1629783600000|2021-08-24 05:40:00|37.82|37.52|37.78|37.48|37.83|37.53|37.74|37.44|102
1629783900000|2021-08-24 05:45:00|37.79|37.49|37.73|37.43|37.79|37.49|37.72|37.42|91
1629784200000|2021-08-24 05:50:00|37.74|37.44|37.7|37.4|37.77|37.47|37.7|37.4|81
1629784500000|2021-08-24 05:55:00|37.71|37.41|37.72|37.42|37.76|37.46|37.7|37.4|63
1629784800000|2021-08-24 06:00:00|37.71|37.41|37.67|37.37|37.75|37.45|37.66|37.36|121
1629785100000|2021-08-24 06:05:00|37.68|37.38|37.82|37.52|37.83|37.53|37.68|37.38|151
1629785400000|2021-08-24 06:10:00|37.81|37.51|37.76|37.46|37.82|37.52|37.75|37.45|117
1629785700000|2021-08-24 06:15:00|37.75|37.45|37.71|37.41|37.77|37.47|37.7|37.4|72
1629786000000|2021-08-24 06:20:00|37.7|37.4|37.68|37.38|37.71|37.41|37.66|37.36|120
1629786300000|2021-08-24 06:25:00|37.67|37.37|37.75|37.45|37.76|37.46|37.67|37.37|103
1629786600000|2021-08-24 06:30:00|37.74|37.44|37.8|37.5|37.8|37.5|37.73|37.43|73
1629786900000|2021-08-24 06:35:00|37.79|37.49|37.9|37.6|37.91|37.61|37.79|37.49|135
1629787200000|2021-08-24 06:40:00|37.91|37.61|37.89|37.59|37.93|37.63|37.89|37.59|67
1629787500000|2021-08-24 06:45:00|37.9|37.6|37.91|37.61|37.94|37.64|37.88|37.58|95
1629787800000|2021-08-24 06:50:00|37.92|37.62|37.94|37.64|37.94|37.64|37.91|37.61|67
1629788100000|2021-08-24 06:55:00|37.95|37.65|37.91|37.61|37.96|37.66|37.91|37.61|126
1629788400000|2021-08-24 07:00:00|37.92|37.62|37.94|37.64|37.94|37.64|37.91|37.61|72
1629788700000|2021-08-24 07:05:00|37.95|37.65|37.93|37.63|37.95|37.65|37.91|37.61|81
1629789000000|2021-08-24 07:10:00|37.94|37.64|38.1|37.8|38.12|37.82|37.91|37.61|119
1629789300000|2021-08-24 07:15:00|38.11|37.81|38.05|37.75|38.12|37.82|38.04|37.74|163
1629789600000|2021-08-24 07:20:00|38.06|37.76|38.05|37.75|38.07|37.77|38.04|37.74|66
1629789900000|2021-08-24 07:25:00|38.04|37.74|38.06|37.76|38.07|37.77|37.99|37.69|105
1629790200000|2021-08-24 07:30:00|38.07|37.77|37.99|37.69|38.07|37.77|37.97|37.67|109
1629790500000|2021-08-24 07:35:00|37.98|37.68|38.01|37.71|38.03|37.73|37.98|37.68|106
1629790800000|2021-08-24 07:40:00|38|37.7|38.07|37.77|38.07|37.77|37.98|37.68|104
1629791100000|2021-08-24 07:45:00|38.06|37.76|38.05|37.75|38.14|37.84|38.05|37.75|83
1629791400000|2021-08-24 07:50:00|38.04|37.74|38.05|37.75|38.08|37.78|37.98|37.68|156
1629791700000|2021-08-24 07:55:00|38.04|37.74|38.08|37.78|38.13|37.83|38.04|37.74|95
1629792000000|2021-08-24 08:00:00|38.07|37.77|38.12|37.82|38.12|37.82|38.06|37.76|80
1629792300000|2021-08-24 08:05:00|38.11|37.81|38.08|37.78|38.13|37.83|38|37.7|132
1629792600000|2021-08-24 08:10:00|38.07|37.77|38.06|37.76|38.19|37.89|38.05|37.75|115
1629792900000|2021-08-24 08:15:00|38.07|37.77|37.95|37.65|38.07|37.77|37.9|37.6|146
1629793200000|2021-08-24 08:20:00|37.94|37.64|37.89|37.59|38.02|37.72|37.89|37.59|144
1629793500000|2021-08-24 08:25:00|37.88|37.58|37.93|37.63|37.96|37.66|37.88|37.58|78
1629793800000|2021-08-24 08:30:00|37.94|37.64|38.02|37.72|38.03|37.73|37.94|37.64|49
1629794100000|2021-08-24 08:35:00|38.03|37.73|38.07|37.77|38.07|37.77|38.03|37.73|81
1629794400000|2021-08-24 08:40:00|38.08|37.78|38.03|37.73|38.09|37.79|38.02|37.72|45
1629794700000|2021-08-24 08:45:00|38.04|37.74|38.02|37.72|38.06|37.76|38|37.7|75
1629795000000|2021-08-24 08:50:00|38.01|37.71|37.95|37.65|38.01|37.71|37.91|37.61|87
1629795300000|2021-08-24 08:55:00|37.96|37.66|37.96|37.66|38|37.7|37.93|37.63|75
1629795600000|2021-08-24 09:00:00|37.97|37.67|37.98|37.68|37.98|37.68|37.95|37.65|74
1629795900000|2021-08-24 09:05:00|37.97|37.67|37.95|37.65|37.99|37.69|37.95|37.65|64
1629796200000|2021-08-24 09:10:00|37.94|37.64|37.92|37.62|37.95|37.65|37.91|37.61|39
1629796500000|2021-08-24 09:15:00|37.91|37.61|37.74|37.44|37.92|37.62|37.71|37.41|94
1629796800000|2021-08-24 09:20:00|37.75|37.45|37.71|37.41|37.78|37.48|37.7|37.4|121
1629797100000|2021-08-24 09:25:00|37.72|37.42|37.73|37.43|37.74|37.44|37.68|37.38|84
1629797400000|2021-08-24 09:30:00|37.74|37.44|37.86|37.56|37.86|37.56|37.73|37.43|91
1629797700000|2021-08-24 09:35:00|37.85|37.55|37.87|37.57|37.89|37.59|37.85|37.55|47
1629798000000|2021-08-24 09:40:00|37.88|37.58|37.83|37.53|37.91|37.61|37.8|37.5|111
1629798300000|2021-08-24 09:45:00|37.84|37.54|37.81|37.51|37.87|37.57|37.79|37.49|60
1629798600000|2021-08-24 09:50:00|37.8|37.5|37.75|37.45|37.87|37.57|37.75|37.45|142
1629798900000|2021-08-24 09:55:00|37.74|37.44|37.78|37.48|37.81|37.51|37.74|37.44|123
1629799200000|2021-08-24 10:00:00|37.79|37.49|37.85|37.55|37.9|37.6|37.79|37.49|143
1629799500000|2021-08-24 10:05:00|37.86|37.56|37.87|37.57|37.93|37.63|37.85|37.55|90
1629799800000|2021-08-24 10:10:00|37.86|37.56|38|37.7|38.03|37.73|37.85|37.55|94
1629800100000|2021-08-24 10:15:00|38.01|37.71|38|37.7|38.06|37.76|37.94|37.64|145
1629800400000|2021-08-24 10:20:00|38.01|37.71|37.96|37.66|38.09|37.79|37.96|37.66|124
1629800700000|2021-08-24 10:25:00|37.97|37.67|37.87|37.57|38.02|37.72|37.85|37.55|132
1629801000000|2021-08-24 10:30:00|37.88|37.58|37.81|37.51|37.93|37.63|37.76|37.46|215
1629801300000|2021-08-24 10:35:00|37.8|37.5|37.71|37.41|37.82|37.52|37.68|37.38|177
1629801600000|2021-08-24 10:40:00|37.7|37.4|37.69|37.39|37.71|37.41|37.64|37.34|153
1629801900000|2021-08-24 10:45:00|37.68|37.38|37.66|37.36|37.72|37.42|37.64|37.34|119
1629802200000|2021-08-24 10:50:00|37.67|37.37|37.62|37.32|37.67|37.37|37.61|37.31|86
1629802500000|2021-08-24 10:55:00|37.61|37.31|37.52|37.22|37.63|37.33|37.52|37.22|140
1629802800000|2021-08-24 11:00:00|37.53|37.23|37.56|37.26|37.62|37.32|37.53|37.23|126
1629803100000|2021-08-24 11:05:00|37.55|37.25|37.5|37.2|37.56|37.26|37.49|37.19|103
1629803400000|2021-08-24 11:10:00|37.49|37.19|37.4|37.1|37.49|37.19|37.37|37.07|153
1629803700000|2021-08-24 11:15:00|37.39|37.09|37.49|37.19|37.52|37.22|37.37|37.07|191
1629804000000|2021-08-24 11:20:00|37.48|37.18|37.39|37.09|37.52|37.22|37.37|37.07|106
1629804300000|2021-08-24 11:25:00|37.4|37.1|37.53|37.23|37.54|37.24|37.38|37.08|130
1629804600000|2021-08-24 11:30:00|37.52|37.22|37.55|37.25|37.64|37.34|37.48|37.18|124
1629804900000|2021-08-24 11:35:00|37.56|37.26|37.65|37.35|37.7|37.4|37.55|37.25|115
1629805200000|2021-08-24 11:40:00|37.64|37.34|37.7|37.4|37.71|37.41|37.63|37.33|77
1629805500000|2021-08-24 11:45:00|37.71|37.41|37.72|37.42|37.75|37.45|37.69|37.39|120
1629805800000|2021-08-24 11:50:00|37.71|37.41|37.78|37.48|37.79|37.49|37.65|37.35|142
1629806100000|2021-08-24 11:55:00|37.77|37.47|37.82|37.52|37.85|37.55|37.74|37.44|148
1629806400000|2021-08-24 12:00:00|37.81|37.51|37.73|37.43|37.83|37.53|37.68|37.38|204
1629806700000|2021-08-24 12:05:00|37.74|37.44|37.64|37.34|37.75|37.45|37.61|37.31|143
1629807000000|2021-08-24 12:10:00|37.65|37.35|37.61|37.31|37.67|37.37|37.59|37.29|126
1629807300000|2021-08-24 12:15:00|37.6|37.3|37.5|37.2|37.64|37.34|37.5|37.2|158
1629807600000|2021-08-24 12:20:00|37.51|37.21|37.61|37.31|37.7|37.4|37.46|37.16|204
1629807900000|2021-08-24 12:25:00|37.62|37.32|37.46|37.16|37.66|37.36|37.46|37.16|184
1629808200000|2021-08-24 12:30:00|37.47|37.17|37.36|37.06|37.49|37.19|37.35|37.05|169
1629808500000|2021-08-24 12:35:00|37.37|37.07|37.32|37.02|37.37|37.07|37.3|37|178
1629808800000|2021-08-24 12:40:00|37.31|37.01|37.48|37.18|37.5|37.2|37.31|37.01|139
1629809100000|2021-08-24 12:45:00|37.49|37.19|37.39|37.09|37.54|37.24|37.38|37.08|147
1629809400000|2021-08-24 12:50:00|37.38|37.08|37.51|37.21|37.54|37.24|37.37|37.07|163
1629809700000|2021-08-24 12:55:00|37.52|37.22|37.53|37.23|37.54|37.24|37.45|37.15|140
1629810000000|2021-08-24 13:00:00|37.52|37.22|37.52|37.22|37.59|37.29|37.49|37.19|152
1629810300000|2021-08-24 13:05:00|37.51|37.21|37.47|37.17|37.55|37.25|37.41|37.11|171
1629810600000|2021-08-24 13:10:00|37.46|37.16|37.39|37.09|37.51|37.21|37.39|37.09|144
1629810900000|2021-08-24 13:15:00|37.4|37.1|37.38|37.08|37.43|37.13|37.32|37.02|109
1629811200000|2021-08-24 13:20:00|37.37|37.07|37.28|36.98|37.38|37.08|37.27|36.97|108
1629811500000|2021-08-24 13:25:00|37.29|36.99|37.1|36.8|37.29|36.99|37.04|36.74|169
1629811800000|2021-08-24 13:30:00|37.11|36.81|36.88|36.58|37.11|36.81|36.84|36.54|371
1629812100000|2021-08-24 13:35:00|36.89|36.59|36.76|36.46|36.91|36.61|36.67|36.37|251
1629812400000|2021-08-24 13:40:00|36.77|36.47|36.8|36.5|36.89|36.59|36.76|36.46|218
1629812700000|2021-08-24 13:45:00|36.79|36.49|36.82|36.52|36.84|36.54|36.66|36.36|272
1629813000000|2021-08-24 13:50:00|36.81|36.51|36.82|36.52|36.86|36.56|36.75|36.45|201
1629813300000|2021-08-24 13:55:00|36.84|36.54|36.78|36.48|36.84|36.54|36.7|36.4|169
1629813600000|2021-08-24 14:00:00|36.77|36.47|36.76|36.46|36.77|36.47|36.65|36.35|209
1629813900000|2021-08-24 14:05:00|36.78|36.48|36.69|36.39|36.78|36.48|36.64|36.34|201
1629814200000|2021-08-24 14:10:00|36.7|36.4|36.59|36.29|36.7|36.4|36.57|36.27|237
1629814500000|2021-08-24 14:15:00|36.58|36.28|37.02|36.72|37.04|36.74|36.5|36.2|232
1629814800000|2021-08-24 14:20:00|37.01|36.71|36.93|36.63|37.05|36.75|36.93|36.63|156
1629815100000|2021-08-24 14:25:00|36.94|36.64|36.93|36.63|36.95|36.65|36.75|36.45|192
1629815400000|2021-08-24 14:30:00|36.92|36.62|37.02|36.72|37.05|36.75|36.89|36.59|131
1629815700000|2021-08-24 14:35:00|37.01|36.71|37.01|36.71|37.02|36.72|36.86|36.56|186
1629816000000|2021-08-24 14:40:00|37|36.7|36.96|36.66|37.03|36.73|36.91|36.61|131
1629816300000|2021-08-24 14:45:00|36.95|36.65|36.84|36.54|36.95|36.65|36.79|36.49|124
1629816600000|2021-08-24 14:50:00|36.85|36.55|36.83|36.53|36.93|36.63|36.78|36.48|153
1629816900000|2021-08-24 14:55:00|36.84|36.54|36.76|36.46|36.84|36.54|36.72|36.42|108
1629817200000|2021-08-24 15:00:00|36.75|36.45|36.8|36.5|36.8|36.5|36.63|36.33|155
1629817500000|2021-08-24 15:05:00|36.81|36.51|36.75|36.45|36.82|36.52|36.68|36.38|149
1629817800000|2021-08-24 15:10:00|36.76|36.46|36.62|36.32|36.76|36.46|36.57|36.27|162
1629818100000|2021-08-24 15:15:00|36.63|36.33|36.54|36.24|36.67|36.37|36.51|36.21|158
1629818400000|2021-08-24 15:20:00|36.53|36.23|36.54|36.24|36.57|36.27|36.45|36.15|147
1629818700000|2021-08-24 15:25:00|36.55|36.25|36.72|36.42|36.72|36.42|36.52|36.22|157
1629819000000|2021-08-24 15:30:00|36.73|36.43|36.5|36.2|36.73|36.43|36.48|36.18|174
1629819300000|2021-08-24 15:35:00|36.51|36.21|36.49|36.19|36.63|36.33|36.46|36.16|178
1629819600000|2021-08-24 15:40:00|36.48|36.18|36.57|36.27|36.58|36.28|36.44|36.14|138
1629819900000|2021-08-24 15:45:00|36.56|36.26|36.52|36.22|36.66|36.36|36.49|36.19|159
1629820200000|2021-08-24 15:50:00|36.53|36.23|36.43|36.13|36.54|36.24|36.43|36.13|172
1629820500000|2021-08-24 15:55:00|36.44|36.14|36.44|36.14|36.48|36.18|36.34|36.04|222
1629820800000|2021-08-24 16:00:00|36.45|36.15|36.39|36.09|36.46|36.16|36.3|36|263
1629821100000|2021-08-24 16:05:00|36.38|36.08|36.3|36|36.45|36.15|36.28|35.98|180
1629821400000|2021-08-24 16:10:00|36.29|35.99|36.19|35.89|36.29|35.99|36.19|35.89|177
1629821700000|2021-08-24 16:15:00|36.2|35.9|35.76|35.46|36.24|35.94|35.69|35.39|277
1629822000000|2021-08-24 16:20:00|35.75|35.45|35.94|35.64|35.95|35.65|35.65|35.35|266
1629822300000|2021-08-24 16:25:00|35.93|35.63|36.11|35.81|36.14|35.84|35.88|35.58|258
1629822600000|2021-08-24 16:30:00|36.1|35.8|36.26|35.96|36.27|35.97|36.08|35.78|218
1629822900000|2021-08-24 16:35:00|36.25|35.95|36.29|35.99|36.36|36.06|36.25|35.95|229
1629823200000|2021-08-24 16:40:00|36.28|35.98|36.06|35.76|36.29|35.99|36.01|35.71|258
1629823500000|2021-08-24 16:45:00|36.05|35.75|35.87|35.57|36.07|35.77|35.86|35.56|192
1629823800000|2021-08-24 16:50:00|35.86|35.56|36.01|35.71|36.01|35.71|35.72|35.42|221
1629824100000|2021-08-24 16:55:00|36|35.7|35.75|35.45|36|35.7|35.71|35.41|241
1629824400000|2021-08-24 17:00:00|35.74|35.44|36.05|35.75|36.06|35.76|35.63|35.33|218
1629824700000|2021-08-24 17:05:00|36.04|35.74|36.13|35.83|36.17|35.87|36.01|35.71|211
1629825000000|2021-08-24 17:10:00|36.12|35.82|36.1|35.8|36.13|35.83|36.02|35.72|167
1629825300000|2021-08-24 17:15:00|36.09|35.79|36.23|35.93|36.24|35.94|36.01|35.71|206
1629825600000|2021-08-24 17:20:00|36.22|35.92|36.16|35.86|36.25|35.95|36.15|35.85|173
1629825900000|2021-08-24 17:25:00|36.17|35.87|36.2|35.9|36.23|35.93|36.15|35.85|137
1629826200000|2021-08-24 17:30:00|36.21|35.91|36.23|35.93|36.23|35.93|36.09|35.79|152
1629826500000|2021-08-24 17:35:00|36.22|35.92|36.09|35.79|36.22|35.92|36.07|35.77|126
1629826800000|2021-08-24 17:40:00|36.08|35.78|36|35.7|36.1|35.8|36|35.7|119
1629827100000|2021-08-24 17:45:00|36.01|35.71|35.94|35.64|36.02|35.72|35.87|35.57|180
1629827400000|2021-08-24 17:50:00|35.95|35.65|35.83|35.53|35.95|35.65|35.81|35.51|163
1629827700000|2021-08-24 17:55:00|35.82|35.52|35.83|35.53|35.92|35.62|35.82|35.52|171
1629828000000|2021-08-24 18:00:00|35.82|35.52|35.78|35.48|35.9|35.6|35.75|35.45|146
1629828300000|2021-08-24 18:05:00|35.79|35.49|35.84|35.54|35.89|35.59|35.78|35.48|143
1629828600000|2021-08-24 18:10:00|35.83|35.53|35.65|35.35|35.84|35.54|35.65|35.35|150
1629828900000|2021-08-24 18:15:00|35.66|35.36|35.84|35.54|35.87|35.57|35.65|35.35|185
1629829200000|2021-08-24 18:20:00|35.83|35.53|35.72|35.42|35.84|35.54|35.72|35.42|148
1629829500000|2021-08-24 18:25:00|35.73|35.43|35.56|35.26|35.73|35.43|35.53|35.23|150
1629829800000|2021-08-24 18:30:00|35.57|35.27|35.4|35.1|35.57|35.27|35.36|35.06|228
1629830100000|2021-08-24 18:35:00|35.39|35.09|35.48|35.18|35.48|35.18|35.37|35.07|177
1629830400000|2021-08-24 18:40:00|35.47|35.17|35.64|35.34|35.67|35.37|35.46|35.16|208
1629830700000|2021-08-24 18:45:00|35.65|35.35|35.42|35.12|35.65|35.35|35.38|35.08|238
1629831000000|2021-08-24 18:50:00|35.41|35.11|35.61|35.31|35.61|35.31|35.37|35.07|154
1629831300000|2021-08-24 18:55:00|35.6|35.3|35.72|35.42|35.73|35.43|35.56|35.26|152
1629831600000|2021-08-24 19:00:00|35.71|35.41|35.84|35.54|35.85|35.55|35.64|35.34|183
1629831900000|2021-08-24 19:05:00|35.83|35.53|35.82|35.52|35.84|35.54|35.77|35.47|186
1629832200000|2021-08-24 19:10:00|35.81|35.51|35.75|35.45|35.82|35.52|35.72|35.42|108
1629832500000|2021-08-24 19:15:00|35.76|35.46|35.74|35.44|35.76|35.46|35.68|35.38|125
1629832800000|2021-08-24 19:20:00|35.75|35.45|35.52|35.22|35.75|35.45|35.5|35.2|172
1629833100000|2021-08-24 19:25:00|35.51|35.21|35.42|35.12|35.53|35.23|35.39|35.09|189
1629833400000|2021-08-24 19:30:00|35.41|35.11|35.49|35.19|35.52|35.22|35.37|35.07|190
1629833700000|2021-08-24 19:35:00|35.5|35.2|35.58|35.28|35.69|35.39|35.47|35.17|211
1629834000000|2021-08-24 19:40:00|35.57|35.27|35.46|35.16|35.57|35.27|35.41|35.11|198
1629834300000|2021-08-24 19:45:00|35.47|35.17|35.71|35.41|35.71|35.41|35.46|35.16|204
1629834600000|2021-08-24 19:50:00|35.72|35.42|35.95|35.65|35.96|35.66|35.68|35.38|196
1629834900000|2021-08-24 19:55:00|35.96|35.66|35.95|35.65|35.98|35.68|35.87|35.57|217
1629835200000|2021-08-24 20:00:00|35.94|35.64|35.74|35.44|35.95|35.65|35.69|35.39|232
1629835500000|2021-08-24 20:05:00|35.73|35.43|35.81|35.51|35.83|35.53|35.68|35.38|186
1629835800000|2021-08-24 20:10:00|35.8|35.5|36.09|35.79|36.1|35.8|35.8|35.5|166
1629836100000|2021-08-24 20:15:00|36.08|35.78|36.12|35.82|36.13|35.83|36|35.7|155
1629836400000|2021-08-24 20:20:00|36.13|35.83|36.09|35.79|36.14|35.84|36.02|35.72|114
1629836700000|2021-08-24 20:25:00|36.1|35.8|36.14|35.84|36.15|35.85|36.04|35.74|137
1629837000000|2021-08-24 20:30:00|36.13|35.83|36.14|35.84|36.19|35.89|36.1|35.8|154
1629837300000|2021-08-24 20:35:00|36.15|35.85|36.12|35.82|36.15|35.85|36.08|35.78|136
1629837600000|2021-08-24 20:40:00|36.13|35.83|36.15|35.85|36.17|35.87|36.08|35.78|174
1629837900000|2021-08-24 20:45:00|36.14|35.84|36.16|35.86|36.16|35.86|36.1|35.8|111
1629838200000|2021-08-24 20:50:00|36.15|35.85|36.23|35.93|36.23|35.93|36.12|35.82|122
1629838500000|2021-08-24 20:55:00|36.22|35.92|36.24|35.94|36.27|35.97|36.19|35.89|145
1629838800000|2021-08-24 21:00:00|36.25|35.95|36.19|35.89|36.31|36.01|36.16|35.86|146
1629839100000|2021-08-24 21:05:00|36.2|35.9|36.38|36.08|36.57|36.27|36.2|35.9|236
1629839400000|2021-08-24 21:10:00|36.39|36.09|36.19|35.89|36.39|36.09|36.16|35.86|156
1629839700000|2021-08-24 21:15:00|36.2|35.9|36.02|35.72|36.25|35.95|36.02|35.72|120
1629840000000|2021-08-24 21:20:00|36.03|35.73|36.01|35.71|36.05|35.75|36|35.7|63
1629840300000|2021-08-24 21:25:00|36|35.7|36.03|35.73|36.03|35.73|36|35.7|83
1629840600000|2021-08-24 21:30:00|36.02|35.72|36.01|35.71|36.03|35.73|36|35.7|30
1629840900000|2021-08-24 21:35:00|36|35.7|36.01|35.71|36.02|35.72|36|35.7|34
1629841200000|2021-08-24 21:40:00|36|35.7|36.02|35.72|36.11|35.81|36|35.7|51
1629841500000|2021-08-24 21:45:00|36.03|35.73|35.85|35.55|36.03|35.73|35.79|35.49|173
1629841800000|2021-08-24 21:50:00|35.84|35.54|35.76|35.46|35.85|35.55|35.71|35.41|182
1629842100000|2021-08-24 21:55:00|35.77|35.47|36.02|35.72|36.03|35.73|35.77|35.47|127
1629842400000|2021-08-24 22:00:00|36.03|35.73|36.02|35.72|36.03|35.73|35.87|35.57|151
1629842700000|2021-08-24 22:05:00|36.01|35.71|36.06|35.76|36.08|35.78|35.97|35.67|154
1629843000000|2021-08-24 22:10:00|36.07|35.77|36.11|35.81|36.14|35.84|35.99|35.69|157
1629843300000|2021-08-24 22:15:00|36.12|35.82|36.39|36.09|36.39|36.09|36.11|35.81|172
1629843600000|2021-08-24 22:20:00|36.4|36.1|36.35|36.05|36.45|36.15|36.31|36.01|133
1629843900000|2021-08-24 22:25:00|36.34|36.04|36.15|35.85|36.34|36.04|36.05|35.75|211
1629844200000|2021-08-24 22:30:00|36.14|35.84|36.05|35.75|36.18|35.88|36.04|35.74|132
1629844500000|2021-08-24 22:35:00|36.04|35.74|35.95|35.65|36.07|35.77|35.93|35.63|118
1629844800000|2021-08-24 22:40:00|35.96|35.66|35.93|35.63|35.96|35.66|35.87|35.57|92
1629845100000|2021-08-24 22:45:00|35.94|35.64|35.89|35.59|35.98|35.68|35.82|35.52|130
1629845400000|2021-08-24 22:50:00|35.88|35.58|35.98|35.68|36.03|35.73|35.87|35.57|133
1629845700000|2021-08-24 22:55:00|35.99|35.69|36.1|35.8|36.11|35.81|35.96|35.66|137
1629846000000|2021-08-24 23:00:00|36.11|35.81|36.16|35.86|36.17|35.87|36.04|35.74|213
1629846300000|2021-08-24 23:05:00|36.15|35.85|36.19|35.89|36.21|35.91|36.13|35.83|155
1629846600000|2021-08-24 23:10:00|36.18|35.88|36.07|35.77|36.19|35.89|36.04|35.74|177
1629846900000|2021-08-24 23:15:00|36.06|35.76|35.94|35.64|36.08|35.78|35.93|35.63|166
1629847200000|2021-08-24 23:20:00|35.93|35.63|35.81|35.51|35.94|35.64|35.79|35.49|221
1629847500000|2021-08-24 23:25:00|35.82|35.52|35.68|35.38|35.88|35.58|35.68|35.38|205
1629847800000|2021-08-24 23:30:00|35.69|35.39|35.76|35.46|35.79|35.49|35.69|35.39|161
1629848100000|2021-08-24 23:35:00|35.77|35.47|35.61|35.31|35.78|35.48|35.61|35.31|148
1629848400000|2021-08-24 23:40:00|35.62|35.32|35.44|35.14|35.67|35.37|35.43|35.13|203
1629848700000|2021-08-24 23:45:00|35.45|35.15|35.24|34.94|35.53|35.23|35.22|34.92|244
1629849000000|2021-08-24 23:50:00|35.25|34.95|35.27|34.97|35.35|35.05|35.22|34.92|240
1629849300000|2021-08-24 23:55:00|35.28|34.98|35.2|34.9|35.32|35.02|35.19|34.89|192
1629849600000|2021-08-25 00:00:00|35.19|34.89|35.3|35|35.35|35.05|35.18|34.88|177
1629849900000|2021-08-25 00:05:00|35.29|34.99|35.3|35|35.36|35.06|35.25|34.95|134
1629850200000|2021-08-25 00:10:00|35.31|35.01|35.51|35.21|35.54|35.24|35.31|35.01|143
1629850500000|2021-08-25 00:15:00|35.5|35.2|35.53|35.23|35.63|35.33|35.48|35.18|212
1629850800000|2021-08-25 00:20:00|35.54|35.24|35.5|35.2|35.56|35.26|35.43|35.13|165
1629851100000|2021-08-25 00:25:00|35.49|35.19|35.38|35.08|35.51|35.21|35.36|35.06|158
1629851400000|2021-08-25 00:30:00|35.37|35.07|35.58|35.28|35.58|35.28|35.37|35.07|179
1629851700000|2021-08-25 00:35:00|35.57|35.27|35.68|35.38|35.7|35.4|35.48|35.18|153
1629852000000|2021-08-25 00:40:00|35.67|35.37|35.59|35.29|35.69|35.39|35.56|35.26|177
1629852300000|2021-08-25 00:45:00|35.6|35.3|35.78|35.48|35.79|35.49|35.56|35.26|150
1629852600000|2021-08-25 00:50:00|35.77|35.47|35.77|35.47|35.84|35.54|35.72|35.42|151
1629852900000|2021-08-25 00:55:00|35.78|35.48|35.79|35.49|35.86|35.56|35.77|35.47|111
1629853200000|2021-08-25 01:00:00|35.78|35.48|35.65|35.35|35.79|35.49|35.59|35.29|194
1629853500000|2021-08-25 01:05:00|35.66|35.36|35.48|35.18|35.66|35.36|35.47|35.17|201
1629853800000|2021-08-25 01:10:00|35.47|35.17|35.47|35.17|35.53|35.23|35.43|35.13|162
1629854100000|2021-08-25 01:15:00|35.48|35.18|35.46|35.16|35.58|35.28|35.46|35.16|100
1629854400000|2021-08-25 01:20:00|35.47|35.17|35.37|35.07|35.54|35.24|35.37|35.07|101
1629854700000|2021-08-25 01:25:00|35.36|35.06|35.38|35.08|35.53|35.23|35.34|35.04|185
1629855000000|2021-08-25 01:30:00|35.37|35.07|35.44|35.14|35.52|35.22|35.36|35.06|138
1629855300000|2021-08-25 01:35:00|35.45|35.15|35.51|35.21|35.51|35.21|35.36|35.06|169
1629855600000|2021-08-25 01:40:00|35.52|35.22|35.59|35.29|35.6|35.3|35.49|35.19|132
1629855900000|2021-08-25 01:45:00|35.58|35.28|35.62|35.32|35.62|35.32|35.51|35.21|156
1629856200000|2021-08-25 01:50:00|35.61|35.31|35.81|35.51|35.81|35.51|35.61|35.31|123
1629856500000|2021-08-25 01:55:00|35.82|35.52|35.83|35.53|35.85|35.55|35.7|35.4|185
1629856800000|2021-08-25 02:00:00|35.82|35.52|35.85|35.55|35.87|35.57|35.77|35.47|177
1629857100000|2021-08-25 02:05:00|35.84|35.54|35.86|35.56|35.88|35.58|35.83|35.53|98
1629857400000|2021-08-25 02:10:00|35.87|35.57|35.91|35.61|35.91|35.61|35.84|35.54|128
1629857700000|2021-08-25 02:15:00|35.9|35.6|35.78|35.48|35.92|35.62|35.74|35.44|114
1629858000000|2021-08-25 02:20:00|35.79|35.49|35.71|35.41|35.8|35.5|35.69|35.39|185
1629858300000|2021-08-25 02:25:00|35.7|35.4|35.8|35.5|35.86|35.56|35.68|35.38|152
1629858600000|2021-08-25 02:30:00|35.81|35.51|36.1|35.8|36.13|35.83|35.8|35.5|196
1629858900000|2021-08-25 02:35:00|36.09|35.79|36.02|35.72|36.1|35.8|36|35.7|143
1629859200000|2021-08-25 02:40:00|36.03|35.73|36.03|35.73|36.1|35.8|36.02|35.72|142
1629859500000|2021-08-25 02:45:00|36.04|35.74|36.03|35.73|36.06|35.76|35.95|35.65|155
1629859800000|2021-08-25 02:50:00|36.02|35.72|36.09|35.79|36.11|35.81|35.97|35.67|177
1629860100000|2021-08-25 02:55:00|36.1|35.8|36.03|35.73|36.1|35.8|36.02|35.72|136
1629860400000|2021-08-25 03:00:00|36.02|35.72|36.02|35.72|36.06|35.76|36|35.7|137
1629860700000|2021-08-25 03:05:00|36.03|35.73|36|35.7|36.09|35.79|36|35.7|156
1629861000000|2021-08-25 03:10:00|36.01|35.71|35.91|35.61|36.02|35.72|35.89|35.59|133
1629861300000|2021-08-25 03:15:00|35.92|35.62|35.89|35.59|35.97|35.67|35.84|35.54|137
1629861600000|2021-08-25 03:20:00|35.88|35.58|35.94|35.64|35.97|35.67|35.85|35.55|148
1629861900000|2021-08-25 03:25:00|35.95|35.65|35.97|35.67|36.03|35.73|35.94|35.64|163
1629862200000|2021-08-25 03:30:00|35.98|35.68|35.92|35.62|36|35.7|35.9|35.6|115
1629862500000|2021-08-25 03:35:00|35.93|35.63|35.85|35.55|35.97|35.67|35.8|35.5|154
1629862800000|2021-08-25 03:40:00|35.86|35.56|35.8|35.5|35.92|35.62|35.74|35.44|153
1629863100000|2021-08-25 03:45:00|35.79|35.49|35.7|35.4|35.86|35.56|35.7|35.4|161
1629863400000|2021-08-25 03:50:00|35.71|35.41|35.46|35.16|35.73|35.43|35.44|35.14|255
1629863700000|2021-08-25 03:55:00|35.45|35.15|35.44|35.14|35.55|35.25|35.41|35.11|167
1629864000000|2021-08-25 04:00:00|35.43|35.13|35.49|35.19|35.56|35.26|35.33|35.03|152
1629864300000|2021-08-25 04:05:00|35.5|35.2|35.66|35.36|35.68|35.38|35.48|35.18|146
1629864600000|2021-08-25 04:10:00|35.65|35.35|35.62|35.32|35.67|35.37|35.59|35.29|118
1629864900000|2021-08-25 04:15:00|35.61|35.31|35.63|35.33|35.71|35.41|35.61|35.31|145
1629865200000|2021-08-25 04:20:00|35.62|35.32|35.49|35.19|35.65|35.35|35.48|35.18|147
1629865500000|2021-08-25 04:25:00|35.48|35.18|35.4|35.1|35.58|35.28|35.38|35.08|174
1629865800000|2021-08-25 04:30:00|35.41|35.11|35.41|35.11|35.49|35.19|35.39|35.09|139
1629866100000|2021-08-25 04:35:00|35.4|35.1|35.42|35.12|35.51|35.21|35.4|35.1|136
1629866400000|2021-08-25 04:40:00|35.41|35.11|35.45|35.15|35.54|35.24|35.41|35.11|115
1629866700000|2021-08-25 04:45:00|35.46|35.16|35.51|35.21|35.58|35.28|35.44|35.14|118
1629867000000|2021-08-25 04:50:00|35.5|35.2|35.46|35.16|35.57|35.27|35.46|35.16|125
1629867300000|2021-08-25 04:55:00|35.47|35.17|35.45|35.15|35.52|35.22|35.4|35.1|186
1629867600000|2021-08-25 05:00:00|35.44|35.14|35.64|35.34|35.66|35.36|35.43|35.13|142
1629867900000|2021-08-25 05:05:00|35.65|35.35|35.66|35.36|35.68|35.38|35.64|35.34|120
1629868200000|2021-08-25 05:10:00|35.67|35.37|35.73|35.43|35.74|35.44|35.66|35.36|107
1629868500000|2021-08-25 05:15:00|35.74|35.44|35.82|35.52|35.83|35.53|35.73|35.43|92
1629868800000|2021-08-25 05:20:00|35.83|35.53|35.83|35.53|35.85|35.55|35.74|35.44|108
1629869100000|2021-08-25 05:25:00|35.84|35.54|35.85|35.55|35.9|35.6|35.81|35.51|115
1629869400000|2021-08-25 05:30:00|35.86|35.56|35.88|35.58|35.94|35.64|35.86|35.56|102
1629869700000|2021-08-25 05:35:00|35.89|35.59|36.03|35.73|36.05|35.75|35.88|35.58|189
1629870000000|2021-08-25 05:40:00|36.04|35.74|36.04|35.74|36.05|35.75|36.01|35.71|105
1629870300000|2021-08-25 05:45:00|36.05|35.75|36.03|35.73|36.05|35.75|36.01|35.71|104
1629870600000|2021-08-25 05:50:00|36.04|35.74|36.06|35.76|36.08|35.78|36.02|35.72|138
1629870900000|2021-08-25 05:55:00|36.07|35.77|36.06|35.76|36.07|35.77|36.04|35.74|85
1629871200000|2021-08-25 06:00:00|36.05|35.75|36.06|35.76|36.09|35.79|36.05|35.75|88
1629871500000|2021-08-25 06:05:00|36.05|35.75|36.01|35.71|36.06|35.76|35.96|35.66|110
1629871800000|2021-08-25 06:10:00|36.02|35.72|35.98|35.68|36.03|35.73|35.95|35.65|97
1629872100000|2021-08-25 06:15:00|35.99|35.69|35.97|35.67|36.02|35.72|35.91|35.61|106
1629872400000|2021-08-25 06:20:00|35.98|35.68|35.95|35.65|35.98|35.68|35.89|35.59|89
1629872700000|2021-08-25 06:25:00|35.96|35.66|36.01|35.71|36.03|35.73|35.92|35.62|96
1629873000000|2021-08-25 06:30:00|36.02|35.72|36.04|35.74|36.08|35.78|35.96|35.66|112
1629873300000|2021-08-25 06:35:00|36.03|35.73|36.07|35.77|36.08|35.78|36.01|35.71|101
1629873600000|2021-08-25 06:40:00|36.06|35.76|36.07|35.77|36.08|35.78|35.99|35.69|119
1629873900000|2021-08-25 06:45:00|36.06|35.76|36.03|35.73|36.08|35.78|35.99|35.69|116
1629874200000|2021-08-25 06:50:00|36.04|35.74|35.99|35.69|36.05|35.75|35.98|35.68|68
1629874500000|2021-08-25 06:55:00|35.98|35.68|35.93|35.63|35.99|35.69|35.92|35.62|128
1629874800000|2021-08-25 07:00:00|35.92|35.62|36.01|35.71|36.04|35.74|35.92|35.62|150
1629875100000|2021-08-25 07:05:00|36|35.7|35.97|35.67|36.03|35.73|35.95|35.65|68
1629875400000|2021-08-25 07:10:00|35.98|35.68|35.97|35.67|36.01|35.71|35.95|35.65|110
1629875700000|2021-08-25 07:15:00|35.98|35.68|36.02|35.72|36.04|35.74|35.98|35.68|48
1629876000000|2021-08-25 07:20:00|36.03|35.73|36.01|35.71|36.08|35.78|36|35.7|71
1629876300000|2021-08-25 07:25:00|36.02|35.72|35.91|35.61|36.03|35.73|35.9|35.6|96
1629876600000|2021-08-25 07:30:00|35.92|35.62|35.8|35.5|35.96|35.66|35.8|35.5|128
1629876900000|2021-08-25 07:35:00|35.81|35.51|35.75|35.45|35.83|35.53|35.75|35.45|71
1629877200000|2021-08-25 07:40:00|35.76|35.46|35.62|35.32|35.8|35.5|35.6|35.3|198
1629877500000|2021-08-25 07:45:00|35.63|35.33|35.66|35.36|35.7|35.4|35.62|35.32|132
1629877800000|2021-08-25 07:50:00|35.65|35.35|35.7|35.4|35.7|35.4|35.63|35.33|76
1629878100000|2021-08-25 07:55:00|35.69|35.39|35.65|35.35|35.72|35.42|35.64|35.34|85
1629878400000|2021-08-25 08:00:00|35.64|35.34|35.6|35.3|35.65|35.35|35.56|35.26|133
1629878700000|2021-08-25 08:05:00|35.61|35.31|35.53|35.23|35.61|35.31|35.45|35.15|137
1629879000000|2021-08-25 08:10:00|35.54|35.24|35.48|35.18|35.58|35.28|35.45|35.15|153
1629879300000|2021-08-25 08:15:00|35.47|35.17|35.4|35.1|35.48|35.18|35.38|35.08|106
1629879600000|2021-08-25 08:20:00|35.39|35.09|35.43|35.13|35.45|35.15|35.37|35.07|151
1629879900000|2021-08-25 08:25:00|35.42|35.12|35.3|35|35.43|35.13|35.28|34.98|144
1629880200000|2021-08-25 08:30:00|35.31|35.01|35.27|34.97|35.34|35.04|35.24|34.94|138
1629880500000|2021-08-25 08:35:00|35.26|34.96|35.15|34.85|35.27|34.97|35.14|34.84|190
1629880800000|2021-08-25 08:40:00|35.14|34.84|34.97|34.67|35.19|34.89|34.96|34.66|253
1629881100000|2021-08-25 08:45:00|34.96|34.66|34.92|34.62|34.96|34.66|34.83|34.53|167
1629881400000|2021-08-25 08:50:00|34.91|34.61|34.68|34.38|34.92|34.62|34.68|34.38|185
1629881700000|2021-08-25 08:55:00|34.69|34.39|34.54|34.24|34.69|34.39|34.5|34.2|283
1629882000000|2021-08-25 09:00:00|34.55|34.25|34.42|34.12|34.63|34.33|34.36|34.06|291
1629882300000|2021-08-25 09:05:00|34.43|34.13|34.66|34.36|34.68|34.38|34.4|34.1|199
1629882600000|2021-08-25 09:10:00|34.67|34.37|34.71|34.41|34.79|34.49|34.65|34.35|171
1629882900000|2021-08-25 09:15:00|34.7|34.4|34.81|34.51|34.84|34.54|34.7|34.4|170
1629883200000|2021-08-25 09:20:00|34.8|34.5|34.66|34.36|34.8|34.5|34.58|34.28|199
1629883500000|2021-08-25 09:25:00|34.67|34.37|34.53|34.23|34.67|34.37|34.48|34.18|209
1629883800000|2021-08-25 09:30:00|34.52|34.22|34.58|34.28|34.61|34.31|34.42|34.12|276
1629884100000|2021-08-25 09:35:00|34.57|34.27|34.58|34.28|34.73|34.43|34.57|34.27|276
1629884400000|2021-08-25 09:40:00|34.59|34.29|34.44|34.14|34.6|34.3|34.4|34.1|232
1629884700000|2021-08-25 09:45:00|34.45|34.15|34.43|34.13|34.51|34.21|34.4|34.1|148
1629885000000|2021-08-25 09:50:00|34.44|34.14|34.46|34.16|34.53|34.23|34.44|34.14|203
1629885300000|2021-08-25 09:55:00|34.47|34.17|34.46|34.16|34.54|34.24|34.43|34.13|136
1629885600000|2021-08-25 10:00:00|34.47|34.17|34.41|34.11|34.57|34.27|34.39|34.09|206
1629885900000|2021-08-25 10:05:00|34.42|34.12|34.36|34.06|34.47|34.17|34.31|34.01|150
1629886200000|2021-08-25 10:10:00|34.37|34.07|34.5|34.2|34.51|34.21|34.37|34.07|138
1629886500000|2021-08-25 10:15:00|34.51|34.21|34.68|34.38|34.68|34.38|34.51|34.21|179
1629886800000|2021-08-25 10:20:00|34.69|34.39|34.72|34.42|34.73|34.43|34.58|34.28|143
1629887100000|2021-08-25 10:25:00|34.71|34.41|34.73|34.43|34.77|34.47|34.67|34.37|157
1629887400000|2021-08-25 10:30:00|34.72|34.42|34.79|34.49|34.8|34.5|34.7|34.4|148
1629887700000|2021-08-25 10:35:00|34.8|34.5|34.74|34.44|34.8|34.5|34.7|34.4|119
1629888000000|2021-08-25 10:40:00|34.75|34.45|34.9|34.6|34.92|34.62|34.75|34.45|216
1629888300000|2021-08-25 10:45:00|34.91|34.61|34.83|34.53|34.92|34.62|34.82|34.52|135
1629888600000|2021-08-25 10:50:00|34.84|34.54|34.86|34.56|34.89|34.59|34.82|34.52|142
1629888900000|2021-08-25 10:55:00|34.87|34.57|34.79|34.49|34.89|34.59|34.78|34.48|92
1629889200000|2021-08-25 11:00:00|34.78|34.48|34.73|34.43|34.79|34.49|34.71|34.41|162
1629889500000|2021-08-25 11:05:00|34.72|34.42|34.64|34.34|34.74|34.44|34.6|34.3|142
1629889800000|2021-08-25 11:10:00|34.63|34.33|34.64|34.34|34.73|34.43|34.63|34.33|186
1629890100000|2021-08-25 11:15:00|34.65|34.35|34.58|34.28|34.73|34.43|34.57|34.27|145
1629890400000|2021-08-25 11:20:00|34.57|34.27|34.74|34.44|34.74|34.44|34.56|34.26|146
1629890700000|2021-08-25 11:25:00|34.75|34.45|34.74|34.44|34.81|34.51|34.72|34.42|159
1629891000000|2021-08-25 11:30:00|34.75|34.45|34.9|34.6|34.95|34.65|34.75|34.45|181
1629891300000|2021-08-25 11:35:00|34.91|34.61|34.88|34.58|34.97|34.67|34.87|34.57|131
1629891600000|2021-08-25 11:40:00|34.89|34.59|34.95|34.65|34.97|34.67|34.85|34.55|148
1629891900000|2021-08-25 11:45:00|34.96|34.66|35.04|34.74|35.06|34.76|34.9|34.6|143
1629892200000|2021-08-25 11:50:00|35.05|34.75|34.96|34.66|35.1|34.8|34.95|34.65|169
1629892500000|2021-08-25 11:55:00|34.97|34.67|35.04|34.74|35.05|34.75|34.95|34.65|128
1629892800000|2021-08-25 12:00:00|35.05|34.75|34.85|34.55|35.06|34.76|34.81|34.51|178
1629893100000|2021-08-25 12:05:00|34.86|34.56|34.97|34.67|34.98|34.68|34.84|34.54|132
1629893400000|2021-08-25 12:10:00|34.98|34.68|35.1|34.8|35.17|34.87|34.98|34.68|139
1629893700000|2021-08-25 12:15:00|35.12|34.82|35.25|34.95|35.27|34.97|35.1|34.8|147
1629894000000|2021-08-25 12:20:00|35.26|34.96|35.25|34.95|35.28|34.98|35.21|34.91|140
1629894300000|2021-08-25 12:25:00|35.26|34.96|35.24|34.94|35.28|34.98|35.22|34.92|150
1629894600000|2021-08-25 12:30:00|35.25|34.95|35.14|34.84|35.26|34.96|35.13|34.83|154
1629894900000|2021-08-25 12:35:00|35.15|34.85|35.23|34.93|35.25|34.95|35.15|34.85|94
1629895200000|2021-08-25 12:40:00|35.22|34.92|35.17|34.87|35.28|34.98|35.17|34.87|117
1629895500000|2021-08-25 12:45:00|35.16|34.86|35.25|34.95|35.28|34.98|35.16|34.86|107
1629895800000|2021-08-25 12:50:00|35.26|34.96|35.31|35.01|35.31|35.01|35.25|34.95|138
1629896100000|2021-08-25 12:55:00|35.3|35|35.25|34.95|35.3|35|35.25|34.95|109
1629896400000|2021-08-25 13:00:00|35.26|34.96|35.48|35.18|35.51|35.21|35.25|34.95|202
1629896700000|2021-08-25 13:05:00|35.47|35.17|35.54|35.24|35.55|35.25|35.45|35.15|138
1629897000000|2021-08-25 13:10:00|35.55|35.25|35.5|35.2|35.61|35.31|35.49|35.19|152
1629897300000|2021-08-25 13:15:00|35.51|35.21|35.36|35.06|35.53|35.23|35.33|35.03|152
1629897600000|2021-08-25 13:20:00|35.37|35.07|35.38|35.08|35.47|35.17|35.37|35.07|174
1629897900000|2021-08-25 13:25:00|35.36|35.06|35.48|35.18|35.51|35.21|35.36|35.06|105
1629898200000|2021-08-25 13:30:00|35.49|35.19|35.43|35.13|35.51|35.21|35.43|35.13|146
1629898500000|2021-08-25 13:35:00|35.42|35.12|35.41|35.11|35.48|35.18|35.39|35.09|128
1629898800000|2021-08-25 13:40:00|35.42|35.12|35.27|34.97|35.45|35.15|35.25|34.95|160
1629899100000|2021-08-25 13:45:00|35.28|34.98|35.32|35.02|35.36|35.06|35.28|34.98|116
1629899400000|2021-08-25 13:50:00|35.31|35.01|35.08|34.78|35.38|35.08|35.08|34.78|204
1629899700000|2021-08-25 13:55:00|35.07|34.77|35.11|34.81|35.18|34.88|35.05|34.75|221
1629900000000|2021-08-25 14:00:00|35.1|34.8|34.78|34.48|35.11|34.81|34.74|34.44|238
1629900300000|2021-08-25 14:05:00|34.79|34.49|34.65|34.35|34.87|34.57|34.54|34.24|233
1629900600000|2021-08-25 14:10:00|34.64|34.34|34.61|34.31|34.69|34.39|34.57|34.27|196
1629900900000|2021-08-25 14:15:00|34.6|34.3|34.89|34.59|34.89|34.59|34.6|34.3|154
1629901200000|2021-08-25 14:20:00|34.9|34.6|35.2|34.9|35.23|34.93|34.85|34.55|313
1629901500000|2021-08-25 14:25:00|35.18|34.88|35.11|34.81|35.19|34.89|35.02|34.72|248
1629901800000|2021-08-25 14:30:00|35.12|34.82|35.29|34.99|35.35|35.05|35.09|34.79|311
1629902100000|2021-08-25 14:35:00|35.27|34.97|35.36|35.06|35.38|35.08|35.21|34.91|276
1629902400000|2021-08-25 14:40:00|35.37|35.07|35.34|35.04|35.37|35.07|35.3|35|217
1629902700000|2021-08-25 14:45:00|35.35|35.05|35.42|35.12|35.46|35.16|35.27|34.97|181
1629903000000|2021-08-25 14:50:00|35.41|35.11|35.56|35.26|35.57|35.27|35.4|35.1|232
1629903300000|2021-08-25 14:55:00|35.57|35.27|35.57|35.27|35.6|35.3|35.55|35.25|109
1629903600000|2021-08-25 15:00:00|35.56|35.26|35.53|35.23|35.62|35.32|35.48|35.18|166
1629903900000|2021-08-25 15:05:00|35.54|35.24|35.64|35.34|35.68|35.38|35.51|35.21|168
1629904200000|2021-08-25 15:10:00|35.65|35.35|35.62|35.32|35.65|35.35|35.57|35.27|176
1629904500000|2021-08-25 15:15:00|35.6|35.3|35.49|35.19|35.62|35.32|35.49|35.19|165
1629904800000|2021-08-25 15:20:00|35.48|35.18|35.44|35.14|35.49|35.19|35.3|35|233
1629905100000|2021-08-25 15:25:00|35.45|35.15|35.47|35.17|35.49|35.19|35.41|35.11|137
1629905400000|2021-08-25 15:30:00|35.46|35.16|35.33|35.03|35.47|35.17|35.33|35.03|130
1629905700000|2021-08-25 15:35:00|35.34|35.04|35.34|35.04|35.41|35.11|35.28|34.98|126
1629906000000|2021-08-25 15:40:00|35.35|35.05|35.44|35.14|35.48|35.18|35.34|35.04|124
1629906300000|2021-08-25 15:45:00|35.43|35.13|35.68|35.38|35.73|35.43|35.42|35.12|216
1629906600000|2021-08-25 15:50:00|35.69|35.39|35.77|35.47|35.84|35.54|35.68|35.38|198
1629906900000|2021-08-25 15:55:00|35.78|35.48|35.72|35.42|35.79|35.49|35.72|35.42|213
1629907200000|2021-08-25 16:00:00|35.73|35.43|35.71|35.41|35.76|35.46|35.68|35.38|214
1629907500000|2021-08-25 16:05:00|35.72|35.42|35.62|35.32|35.72|35.42|35.57|35.27|177
1629907800000|2021-08-25 16:10:00|35.63|35.33|35.7|35.4|35.7|35.4|35.58|35.28|136
1629908100000|2021-08-25 16:15:00|35.69|35.39|35.81|35.51|35.82|35.52|35.65|35.35|144
1629908400000|2021-08-25 16:20:00|35.8|35.5|35.92|35.62|35.98|35.68|35.79|35.49|123
1629908700000|2021-08-25 16:25:00|35.93|35.63|35.92|35.62|36.02|35.72|35.91|35.61|192
1629909000000|2021-08-25 16:30:00|35.93|35.63|35.91|35.61|35.99|35.69|35.91|35.61|138
1629909300000|2021-08-25 16:35:00|35.92|35.62|35.91|35.61|35.94|35.64|35.89|35.59|117
1629909600000|2021-08-25 16:40:00|35.9|35.6|35.87|35.57|35.92|35.62|35.84|35.54|94
1629909900000|2021-08-25 16:45:00|35.86|35.56|35.86|35.56|35.9|35.6|35.82|35.52|111
1629910200000|2021-08-25 16:50:00|35.87|35.57|35.97|35.67|35.97|35.67|35.86|35.56|95
1629910500000|2021-08-25 16:55:00|35.96|35.66|35.88|35.58|36|35.7|35.88|35.58|97
1629910800000|2021-08-25 17:00:00|35.87|35.57|35.75|35.45|35.87|35.57|35.71|35.41|198
1629911100000|2021-08-25 17:05:00|35.76|35.46|35.81|35.51|35.81|35.51|35.72|35.42|92
1629911400000|2021-08-25 17:10:00|35.83|35.53|35.79|35.49|35.85|35.55|35.71|35.41|123
1629911700000|2021-08-25 17:15:00|35.78|35.48|35.59|35.29|35.78|35.48|35.59|35.29|130
1629912000000|2021-08-25 17:20:00|35.6|35.3|35.64|35.34|35.65|35.35|35.59|35.29|77
1629912300000|2021-08-25 17:25:00|35.63|35.33|35.66|35.36|35.69|35.39|35.61|35.31|118
1629912600000|2021-08-25 17:30:00|35.65|35.35|35.83|35.53|35.86|35.56|35.64|35.34|179
1629912900000|2021-08-25 17:35:00|35.82|35.52|36.01|35.71|36.07|35.77|35.78|35.48|173
1629913200000|2021-08-25 17:40:00|36.02|35.72|36|35.7|36.04|35.74|35.97|35.67|131
1629913500000|2021-08-25 17:45:00|36.01|35.71|35.91|35.61|36.05|35.75|35.88|35.58|169
1629913800000|2021-08-25 17:50:00|35.9|35.6|35.89|35.59|35.95|35.65|35.88|35.58|122
1629914100000|2021-08-25 17:55:00|35.88|35.58|35.89|35.59|35.93|35.63|35.81|35.51|155
1629914400000|2021-08-25 18:00:00|35.88|35.58|35.9|35.6|35.97|35.67|35.83|35.53|132
1629914700000|2021-08-25 18:05:00|35.89|35.59|35.91|35.61|35.97|35.67|35.88|35.58|110
1629915000000|2021-08-25 18:10:00|35.92|35.62|35.98|35.68|36|35.7|35.91|35.61|116
1629915300000|2021-08-25 18:15:00|35.99|35.69|35.9|35.6|36.02|35.72|35.87|35.57|170
1629915600000|2021-08-25 18:20:00|35.91|35.61|35.99|35.69|36.05|35.75|35.87|35.57|158
1629915900000|2021-08-25 18:25:00|36|35.7|36.01|35.71|36.02|35.72|35.96|35.66|104
1629916200000|2021-08-25 18:30:00|36.02|35.72|36.01|35.71|36.07|35.77|35.98|35.68|117
1629916500000|2021-08-25 18:35:00|36.02|35.72|36|35.7|36.03|35.73|35.98|35.68|114
1629916800000|2021-08-25 18:40:00|36.01|35.71|36.03|35.73|36.07|35.77|36|35.7|90
1629917100000|2021-08-25 18:45:00|36.02|35.72|35.99|35.69|36.06|35.76|35.98|35.68|66
1629917400000|2021-08-25 18:50:00|35.98|35.68|36|35.7|36.04|35.74|35.96|35.66|143
1629917700000|2021-08-25 18:55:00|35.99|35.69|35.97|35.67|36.05|35.75|35.91|35.61|140
1629918000000|2021-08-25 19:00:00|35.98|35.68|35.98|35.68|36.04|35.74|35.96|35.66|91
1629918300000|2021-08-25 19:05:00|35.99|35.69|36.05|35.75|36.08|35.78|35.98|35.68|125
1629918600000|2021-08-25 19:10:00|36.06|35.76|36.02|35.72|36.08|35.78|36.01|35.71|75
1629918900000|2021-08-25 19:15:00|36.03|35.73|35.87|35.57|36.03|35.73|35.86|35.56|110
1629919200000|2021-08-25 19:20:00|35.86|35.56|35.81|35.51|35.91|35.61|35.76|35.46|161
1629919500000|2021-08-25 19:25:00|35.82|35.52|35.96|35.66|35.99|35.69|35.82|35.52|100
1629919800000|2021-08-25 19:30:00|35.95|35.65|35.74|35.44|36|35.7|35.74|35.44|133
1629920100000|2021-08-25 19:35:00|35.75|35.45|35.78|35.48|35.83|35.53|35.75|35.45|146
1629920400000|2021-08-25 19:40:00|35.76|35.46|35.8|35.5|35.81|35.51|35.76|35.46|75
1629920700000|2021-08-25 19:45:00|35.79|35.49|35.71|35.41|35.81|35.51|35.71|35.41|59
1629921000000|2021-08-25 19:50:00|35.72|35.42|35.57|35.27|35.72|35.42|35.46|35.16|155
1629921300000|2021-08-25 19:55:00|35.58|35.28|35.53|35.23|35.7|35.4|35.53|35.23|139
1629921600000|2021-08-25 20:00:00|35.52|35.22|35.71|35.41|35.76|35.46|35.52|35.22|159
1629921900000|2021-08-25 20:05:00|35.72|35.42|35.81|35.51|35.83|35.53|35.71|35.41|93
1629922200000|2021-08-25 20:10:00|35.82|35.52|35.79|35.49|35.92|35.62|35.76|35.46|99
1629922500000|2021-08-25 20:15:00|35.8|35.5|35.87|35.57|35.88|35.58|35.78|35.48|130
1629922800000|2021-08-25 20:20:00|35.86|35.56|35.85|35.55|35.89|35.59|35.85|35.55|98
1629923100000|2021-08-25 20:25:00|35.86|35.56|35.78|35.48|35.86|35.56|35.74|35.44|130
1629923400000|2021-08-25 20:30:00|35.79|35.49|35.7|35.4|35.82|35.52|35.68|35.38|127
1629923700000|2021-08-25 20:35:00|35.71|35.41|35.74|35.44|35.75|35.45|35.68|35.38|85
1629924000000|2021-08-25 20:40:00|35.73|35.43|35.65|35.35|35.75|35.45|35.65|35.35|81
1629924300000|2021-08-25 20:45:00|35.66|35.36|35.62|35.32|35.7|35.4|35.6|35.3|87
1629924600000|2021-08-25 20:50:00|35.61|35.31|35.58|35.28|35.64|35.34|35.55|35.25|110
1629924900000|2021-08-25 20:55:00|35.59|35.29|35.58|35.28|35.64|35.34|35.58|35.28|93
1629925200000|2021-08-25 21:00:00|35.57|35.27|35.66|35.36|35.68|35.38|35.57|35.27|62
1629925500000|2021-08-25 21:05:00|35.67|35.37|35.67|35.37|35.69|35.39|35.58|35.28|63
1629925800000|2021-08-25 21:10:00|35.68|35.38|35.67|35.37|35.72|35.42|35.65|35.35|71
1629926100000|2021-08-25 21:15:00|35.66|35.36|35.63|35.33|35.66|35.36|35.57|35.27|76
1629926400000|2021-08-25 21:20:00|35.62|35.32|35.66|35.36|35.69|35.39|35.62|35.32|53
1629926700000|2021-08-25 21:25:00|35.67|35.37|35.64|35.34|35.67|35.37|35.61|35.31|74
1629927000000|2021-08-25 21:30:00|35.65|35.35|35.65|35.35|35.68|35.38|35.64|35.34|33
1629927300000|2021-08-25 21:35:00|35.64|35.34|35.73|35.43|35.73|35.43|35.62|35.32|56
1629927600000|2021-08-25 21:40:00|35.72|35.42|35.66|35.36|35.72|35.42|35.64|35.34|71
1629927900000|2021-08-25 21:45:00|35.65|35.35|35.64|35.34|35.67|35.37|35.62|35.32|40
1629928200000|2021-08-25 21:50:00|35.65|35.35|35.59|35.29|35.65|35.35|35.58|35.28|51
1629928500000|2021-08-25 21:55:00|35.58|35.28|35.79|35.49|35.8|35.5|35.58|35.28|134
1629928800000|2021-08-25 22:00:00|35.8|35.5|35.89|35.59|35.99|35.69|35.8|35.5|182
1629929100000|2021-08-25 22:05:00|35.88|35.58|35.9|35.6|35.9|35.6|35.82|35.52|153
1629929400000|2021-08-25 22:10:00|35.89|35.59|35.95|35.65|35.96|35.66|35.88|35.58|137
1629929700000|2021-08-25 22:15:00|35.96|35.66|35.85|35.55|35.96|35.66|35.84|35.54|152
1629930000000|2021-08-25 22:20:00|35.86|35.56|35.82|35.52|35.9|35.6|35.82|35.52|111
1629930300000|2021-08-25 22:25:00|35.83|35.53|35.77|35.47|35.84|35.54|35.74|35.44|75
1629930600000|2021-08-25 22:30:00|35.78|35.48|35.89|35.59|35.9|35.6|35.77|35.47|136
1629930900000|2021-08-25 22:35:00|35.88|35.58|35.93|35.63|35.95|35.65|35.86|35.56|122
1629931200000|2021-08-25 22:40:00|35.94|35.64|35.81|35.51|35.94|35.64|35.8|35.5|130
1629931500000|2021-08-25 22:45:00|35.8|35.5|35.73|35.43|35.82|35.52|35.73|35.43|98
1629931800000|2021-08-25 22:50:00|35.74|35.44|35.69|35.39|35.76|35.46|35.68|35.38|84
1629932100000|2021-08-25 22:55:00|35.7|35.4|35.77|35.47|35.78|35.48|35.66|35.36|91
1629932400000|2021-08-25 23:00:00|35.78|35.48|35.63|35.33|35.79|35.49|35.62|35.32|101
1629932700000|2021-08-25 23:05:00|35.64|35.34|35.74|35.44|35.79|35.49|35.64|35.34|138
1629933000000|2021-08-25 23:10:00|35.75|35.45|35.89|35.59|35.89|35.59|35.75|35.45|87
1629933300000|2021-08-25 23:15:00|35.88|35.58|35.88|35.58|35.89|35.59|35.79|35.49|104
1629933600000|2021-08-25 23:20:00|35.89|35.59|35.92|35.62|35.92|35.62|35.79|35.49|148
1629933900000|2021-08-25 23:25:00|35.91|35.61|36.02|35.72|36.05|35.75|35.91|35.61|131
1629934200000|2021-08-25 23:30:00|36.03|35.73|36.04|35.74|36.08|35.78|36|35.7|81
1629934500000|2021-08-25 23:35:00|36.05|35.75|36.03|35.73|36.08|35.78|35.96|35.66|87
1629934800000|2021-08-25 23:40:00|36.04|35.74|36.05|35.75|36.06|35.76|36|35.7|86
1629935100000|2021-08-25 23:45:00|36.06|35.76|35.96|35.66|36.06|35.76|35.94|35.64|115
1629935400000|2021-08-25 23:50:00|35.95|35.65|36.02|35.72|36.04|35.74|35.95|35.65|110
1629935700000|2021-08-25 23:55:00|36.01|35.71|36.04|35.74|36.07|35.77|35.97|35.67|85
1629849600000|2021-08-25 00:00:00|35.19|34.89|35.3|35|35.35|35.05|35.18|34.88|177
1629849900000|2021-08-25 00:05:00|35.29|34.99|35.3|35|35.36|35.06|35.25|34.95|134
1629850200000|2021-08-25 00:10:00|35.31|35.01|35.51|35.21|35.54|35.24|35.31|35.01|143
1629850500000|2021-08-25 00:15:00|35.5|35.2|35.53|35.23|35.63|35.33|35.48|35.18|212
1629850800000|2021-08-25 00:20:00|35.54|35.24|35.5|35.2|35.56|35.26|35.43|35.13|165
1629851100000|2021-08-25 00:25:00|35.49|35.19|35.38|35.08|35.51|35.21|35.36|35.06|158
1629851400000|2021-08-25 00:30:00|35.37|35.07|35.58|35.28|35.58|35.28|35.37|35.07|179
1629851700000|2021-08-25 00:35:00|35.57|35.27|35.68|35.38|35.7|35.4|35.48|35.18|153
1629852000000|2021-08-25 00:40:00|35.67|35.37|35.59|35.29|35.69|35.39|35.56|35.26|177
1629852300000|2021-08-25 00:45:00|35.6|35.3|35.78|35.48|35.79|35.49|35.56|35.26|150
1629852600000|2021-08-25 00:50:00|35.77|35.47|35.77|35.47|35.84|35.54|35.72|35.42|151
1629852900000|2021-08-25 00:55:00|35.78|35.48|35.79|35.49|35.86|35.56|35.77|35.47|111
1629853200000|2021-08-25 01:00:00|35.78|35.48|35.65|35.35|35.79|35.49|35.59|35.29|194
1629853500000|2021-08-25 01:05:00|35.66|35.36|35.48|35.18|35.66|35.36|35.47|35.17|201
1629853800000|2021-08-25 01:10:00|35.47|35.17|35.47|35.17|35.53|35.23|35.43|35.13|162
1629854100000|2021-08-25 01:15:00|35.48|35.18|35.46|35.16|35.58|35.28|35.46|35.16|100
1629854400000|2021-08-25 01:20:00|35.47|35.17|35.37|35.07|35.54|35.24|35.37|35.07|101
1629854700000|2021-08-25 01:25:00|35.36|35.06|35.38|35.08|35.53|35.23|35.34|35.04|185
1629855000000|2021-08-25 01:30:00|35.37|35.07|35.44|35.14|35.52|35.22|35.36|35.06|138
1629855300000|2021-08-25 01:35:00|35.45|35.15|35.51|35.21|35.51|35.21|35.36|35.06|169
1629855600000|2021-08-25 01:40:00|35.52|35.22|35.59|35.29|35.6|35.3|35.49|35.19|132
1629855900000|2021-08-25 01:45:00|35.58|35.28|35.62|35.32|35.62|35.32|35.51|35.21|156
1629856200000|2021-08-25 01:50:00|35.61|35.31|35.81|35.51|35.81|35.51|35.61|35.31|123
1629856500000|2021-08-25 01:55:00|35.82|35.52|35.83|35.53|35.85|35.55|35.7|35.4|185
1629856800000|2021-08-25 02:00:00|35.82|35.52|35.85|35.55|35.87|35.57|35.77|35.47|177
1629857100000|2021-08-25 02:05:00|35.84|35.54|35.86|35.56|35.88|35.58|35.83|35.53|98
1629857400000|2021-08-25 02:10:00|35.87|35.57|35.91|35.61|35.91|35.61|35.84|35.54|128
1629857700000|2021-08-25 02:15:00|35.9|35.6|35.78|35.48|35.92|35.62|35.74|35.44|114
1629858000000|2021-08-25 02:20:00|35.79|35.49|35.71|35.41|35.8|35.5|35.69|35.39|185
1629858300000|2021-08-25 02:25:00|35.7|35.4|35.8|35.5|35.86|35.56|35.68|35.38|152
1629858600000|2021-08-25 02:30:00|35.81|35.51|36.1|35.8|36.13|35.83|35.8|35.5|196
1629858900000|2021-08-25 02:35:00|36.09|35.79|36.02|35.72|36.1|35.8|36|35.7|143
1629859200000|2021-08-25 02:40:00|36.03|35.73|36.03|35.73|36.1|35.8|36.02|35.72|142
1629859500000|2021-08-25 02:45:00|36.04|35.74|36.03|35.73|36.06|35.76|35.95|35.65|155
1629859800000|2021-08-25 02:50:00|36.02|35.72|36.09|35.79|36.11|35.81|35.97|35.67|177
1629860100000|2021-08-25 02:55:00|36.1|35.8|36.03|35.73|36.1|35.8|36.02|35.72|136
1629860400000|2021-08-25 03:00:00|36.02|35.72|36.02|35.72|36.06|35.76|36|35.7|137
1629860700000|2021-08-25 03:05:00|36.03|35.73|36|35.7|36.09|35.79|36|35.7|156
1629861000000|2021-08-25 03:10:00|36.01|35.71|35.91|35.61|36.02|35.72|35.89|35.59|133
1629861300000|2021-08-25 03:15:00|35.92|35.62|35.89|35.59|35.97|35.67|35.84|35.54|137
1629861600000|2021-08-25 03:20:00|35.88|35.58|35.94|35.64|35.97|35.67|35.85|35.55|148
1629861900000|2021-08-25 03:25:00|35.95|35.65|35.97|35.67|36.03|35.73|35.94|35.64|163
1629862200000|2021-08-25 03:30:00|35.98|35.68|35.92|35.62|36|35.7|35.9|35.6|115
1629862500000|2021-08-25 03:35:00|35.93|35.63|35.85|35.55|35.97|35.67|35.8|35.5|154
1629862800000|2021-08-25 03:40:00|35.86|35.56|35.8|35.5|35.92|35.62|35.74|35.44|153
1629863100000|2021-08-25 03:45:00|35.79|35.49|35.7|35.4|35.86|35.56|35.7|35.4|161
1629863400000|2021-08-25 03:50:00|35.71|35.41|35.46|35.16|35.73|35.43|35.44|35.14|255
1629863700000|2021-08-25 03:55:00|35.45|35.15|35.44|35.14|35.55|35.25|35.41|35.11|167
1629864000000|2021-08-25 04:00:00|35.43|35.13|35.49|35.19|35.56|35.26|35.33|35.03|152
1629864300000|2021-08-25 04:05:00|35.5|35.2|35.66|35.36|35.68|35.38|35.48|35.18|146
1629864600000|2021-08-25 04:10:00|35.65|35.35|35.62|35.32|35.67|35.37|35.59|35.29|118
1629864900000|2021-08-25 04:15:00|35.61|35.31|35.63|35.33|35.71|35.41|35.61|35.31|145
1629865200000|2021-08-25 04:20:00|35.62|35.32|35.49|35.19|35.65|35.35|35.48|35.18|147
1629865500000|2021-08-25 04:25:00|35.48|35.18|35.4|35.1|35.58|35.28|35.38|35.08|174
1629865800000|2021-08-25 04:30:00|35.41|35.11|35.41|35.11|35.49|35.19|35.39|35.09|139
1629866100000|2021-08-25 04:35:00|35.4|35.1|35.42|35.12|35.51|35.21|35.4|35.1|136
1629866400000|2021-08-25 04:40:00|35.41|35.11|35.45|35.15|35.54|35.24|35.41|35.11|115
1629866700000|2021-08-25 04:45:00|35.46|35.16|35.51|35.21|35.58|35.28|35.44|35.14|118
1629867000000|2021-08-25 04:50:00|35.5|35.2|35.46|35.16|35.57|35.27|35.46|35.16|125
1629867300000|2021-08-25 04:55:00|35.47|35.17|35.45|35.15|35.52|35.22|35.4|35.1|186
1629867600000|2021-08-25 05:00:00|35.44|35.14|35.64|35.34|35.66|35.36|35.43|35.13|142
1629867900000|2021-08-25 05:05:00|35.65|35.35|35.66|35.36|35.68|35.38|35.64|35.34|120
1629868200000|2021-08-25 05:10:00|35.67|35.37|35.73|35.43|35.74|35.44|35.66|35.36|107
1629868500000|2021-08-25 05:15:00|35.74|35.44|35.82|35.52|35.83|35.53|35.73|35.43|92
1629868800000|2021-08-25 05:20:00|35.83|35.53|35.83|35.53|35.85|35.55|35.74|35.44|108
1629869100000|2021-08-25 05:25:00|35.84|35.54|35.85|35.55|35.9|35.6|35.81|35.51|115
1629869400000|2021-08-25 05:30:00|35.86|35.56|35.88|35.58|35.94|35.64|35.86|35.56|102
1629869700000|2021-08-25 05:35:00|35.89|35.59|36.03|35.73|36.05|35.75|35.88|35.58|189
1629870000000|2021-08-25 05:40:00|36.04|35.74|36.04|35.74|36.05|35.75|36.01|35.71|105
1629870300000|2021-08-25 05:45:00|36.05|35.75|36.03|35.73|36.05|35.75|36.01|35.71|104
1629870600000|2021-08-25 05:50:00|36.04|35.74|36.06|35.76|36.08|35.78|36.02|35.72|138
1629870900000|2021-08-25 05:55:00|36.07|35.77|36.06|35.76|36.07|35.77|36.04|35.74|85
1629871200000|2021-08-25 06:00:00|36.05|35.75|36.06|35.76|36.09|35.79|36.05|35.75|88
1629871500000|2021-08-25 06:05:00|36.05|35.75|36.01|35.71|36.06|35.76|35.96|35.66|110
1629871800000|2021-08-25 06:10:00|36.02|35.72|35.98|35.68|36.03|35.73|35.95|35.65|97
1629872100000|2021-08-25 06:15:00|35.99|35.69|35.97|35.67|36.02|35.72|35.91|35.61|106
1629872400000|2021-08-25 06:20:00|35.98|35.68|35.95|35.65|35.98|35.68|35.89|35.59|89
1629872700000|2021-08-25 06:25:00|35.96|35.66|36.01|35.71|36.03|35.73|35.92|35.62|96
1629873000000|2021-08-25 06:30:00|36.02|35.72|36.04|35.74|36.08|35.78|35.96|35.66|112
1629873300000|2021-08-25 06:35:00|36.03|35.73|36.07|35.77|36.08|35.78|36.01|35.71|101
1629873600000|2021-08-25 06:40:00|36.06|35.76|36.07|35.77|36.08|35.78|35.99|35.69|119
1629873900000|2021-08-25 06:45:00|36.06|35.76|36.03|35.73|36.08|35.78|35.99|35.69|116
1629874200000|2021-08-25 06:50:00|36.04|35.74|35.99|35.69|36.05|35.75|35.98|35.68|68
1629874500000|2021-08-25 06:55:00|35.98|35.68|35.93|35.63|35.99|35.69|35.92|35.62|128
1629874800000|2021-08-25 07:00:00|35.92|35.62|36.01|35.71|36.04|35.74|35.92|35.62|150
1629875100000|2021-08-25 07:05:00|36|35.7|35.97|35.67|36.03|35.73|35.95|35.65|68
1629875400000|2021-08-25 07:10:00|35.98|35.68|35.97|35.67|36.01|35.71|35.95|35.65|110
1629875700000|2021-08-25 07:15:00|35.98|35.68|36.02|35.72|36.04|35.74|35.98|35.68|48
1629876000000|2021-08-25 07:20:00|36.03|35.73|36.01|35.71|36.08|35.78|36|35.7|71
1629876300000|2021-08-25 07:25:00|36.02|35.72|35.91|35.61|36.03|35.73|35.9|35.6|96
1629876600000|2021-08-25 07:30:00|35.92|35.62|35.8|35.5|35.96|35.66|35.8|35.5|128
1629876900000|2021-08-25 07:35:00|35.81|35.51|35.75|35.45|35.83|35.53|35.75|35.45|71
1629877200000|2021-08-25 07:40:00|35.76|35.46|35.62|35.32|35.8|35.5|35.6|35.3|198
1629877500000|2021-08-25 07:45:00|35.63|35.33|35.66|35.36|35.7|35.4|35.62|35.32|132
1629877800000|2021-08-25 07:50:00|35.65|35.35|35.7|35.4|35.7|35.4|35.63|35.33|76
1629878100000|2021-08-25 07:55:00|35.69|35.39|35.65|35.35|35.72|35.42|35.64|35.34|85
1629878400000|2021-08-25 08:00:00|35.64|35.34|35.6|35.3|35.65|35.35|35.56|35.26|133
1629878700000|2021-08-25 08:05:00|35.61|35.31|35.53|35.23|35.61|35.31|35.45|35.15|137
1629879000000|2021-08-25 08:10:00|35.54|35.24|35.48|35.18|35.58|35.28|35.45|35.15|153
1629879300000|2021-08-25 08:15:00|35.47|35.17|35.4|35.1|35.48|35.18|35.38|35.08|106
1629879600000|2021-08-25 08:20:00|35.39|35.09|35.43|35.13|35.45|35.15|35.37|35.07|151
1629879900000|2021-08-25 08:25:00|35.42|35.12|35.3|35|35.43|35.13|35.28|34.98|144
1629880200000|2021-08-25 08:30:00|35.31|35.01|35.27|34.97|35.34|35.04|35.24|34.94|138
1629880500000|2021-08-25 08:35:00|35.26|34.96|35.15|34.85|35.27|34.97|35.14|34.84|190
1629880800000|2021-08-25 08:40:00|35.14|34.84|34.97|34.67|35.19|34.89|34.96|34.66|253
1629881100000|2021-08-25 08:45:00|34.96|34.66|34.92|34.62|34.96|34.66|34.83|34.53|167
1629881400000|2021-08-25 08:50:00|34.91|34.61|34.68|34.38|34.92|34.62|34.68|34.38|185
1629881700000|2021-08-25 08:55:00|34.69|34.39|34.54|34.24|34.69|34.39|34.5|34.2|283
1629882000000|2021-08-25 09:00:00|34.55|34.25|34.42|34.12|34.63|34.33|34.36|34.06|291
1629882300000|2021-08-25 09:05:00|34.43|34.13|34.66|34.36|34.68|34.38|34.4|34.1|199
1629882600000|2021-08-25 09:10:00|34.67|34.37|34.71|34.41|34.79|34.49|34.65|34.35|171
1629882900000|2021-08-25 09:15:00|34.7|34.4|34.81|34.51|34.84|34.54|34.7|34.4|170
1629883200000|2021-08-25 09:20:00|34.8|34.5|34.66|34.36|34.8|34.5|34.58|34.28|199
1629883500000|2021-08-25 09:25:00|34.67|34.37|34.53|34.23|34.67|34.37|34.48|34.18|209
1629883800000|2021-08-25 09:30:00|34.52|34.22|34.58|34.28|34.61|34.31|34.42|34.12|276
1629884100000|2021-08-25 09:35:00|34.57|34.27|34.58|34.28|34.73|34.43|34.57|34.27|276
1629884400000|2021-08-25 09:40:00|34.59|34.29|34.44|34.14|34.6|34.3|34.4|34.1|232
1629884700000|2021-08-25 09:45:00|34.45|34.15|34.43|34.13|34.51|34.21|34.4|34.1|148
1629885000000|2021-08-25 09:50:00|34.44|34.14|34.46|34.16|34.53|34.23|34.44|34.14|203
1629885300000|2021-08-25 09:55:00|34.47|34.17|34.46|34.16|34.54|34.24|34.43|34.13|136
1629885600000|2021-08-25 10:00:00|34.47|34.17|34.41|34.11|34.57|34.27|34.39|34.09|206
1629885900000|2021-08-25 10:05:00|34.42|34.12|34.36|34.06|34.47|34.17|34.31|34.01|150
1629886200000|2021-08-25 10:10:00|34.37|34.07|34.5|34.2|34.51|34.21|34.37|34.07|138
1629886500000|2021-08-25 10:15:00|34.51|34.21|34.68|34.38|34.68|34.38|34.51|34.21|179
1629886800000|2021-08-25 10:20:00|34.69|34.39|34.72|34.42|34.73|34.43|34.58|34.28|143
1629887100000|2021-08-25 10:25:00|34.71|34.41|34.73|34.43|34.77|34.47|34.67|34.37|157
1629887400000|2021-08-25 10:30:00|34.72|34.42|34.79|34.49|34.8|34.5|34.7|34.4|148
1629887700000|2021-08-25 10:35:00|34.8|34.5|34.74|34.44|34.8|34.5|34.7|34.4|119
1629888000000|2021-08-25 10:40:00|34.75|34.45|34.9|34.6|34.92|34.62|34.75|34.45|216
1629888300000|2021-08-25 10:45:00|34.91|34.61|34.83|34.53|34.92|34.62|34.82|34.52|135
1629888600000|2021-08-25 10:50:00|34.84|34.54|34.86|34.56|34.89|34.59|34.82|34.52|142
1629888900000|2021-08-25 10:55:00|34.87|34.57|34.79|34.49|34.89|34.59|34.78|34.48|92
1629889200000|2021-08-25 11:00:00|34.78|34.48|34.73|34.43|34.79|34.49|34.71|34.41|162
1629889500000|2021-08-25 11:05:00|34.72|34.42|34.64|34.34|34.74|34.44|34.6|34.3|142
1629889800000|2021-08-25 11:10:00|34.63|34.33|34.64|34.34|34.73|34.43|34.63|34.33|186
1629890100000|2021-08-25 11:15:00|34.65|34.35|34.58|34.28|34.73|34.43|34.57|34.27|145
1629890400000|2021-08-25 11:20:00|34.57|34.27|34.74|34.44|34.74|34.44|34.56|34.26|146
1629890700000|2021-08-25 11:25:00|34.75|34.45|34.74|34.44|34.81|34.51|34.72|34.42|159
1629891000000|2021-08-25 11:30:00|34.75|34.45|34.9|34.6|34.95|34.65|34.75|34.45|181
1629891300000|2021-08-25 11:35:00|34.91|34.61|34.88|34.58|34.97|34.67|34.87|34.57|131
1629891600000|2021-08-25 11:40:00|34.89|34.59|34.95|34.65|34.97|34.67|34.85|34.55|148
1629891900000|2021-08-25 11:45:00|34.96|34.66|35.04|34.74|35.06|34.76|34.9|34.6|143
1629892200000|2021-08-25 11:50:00|35.05|34.75|34.96|34.66|35.1|34.8|34.95|34.65|169
1629892500000|2021-08-25 11:55:00|34.97|34.67|35.04|34.74|35.05|34.75|34.95|34.65|128
1629892800000|2021-08-25 12:00:00|35.05|34.75|34.85|34.55|35.06|34.76|34.81|34.51|178
1629893100000|2021-08-25 12:05:00|34.86|34.56|34.97|34.67|34.98|34.68|34.84|34.54|132
1629893400000|2021-08-25 12:10:00|34.98|34.68|35.1|34.8|35.17|34.87|34.98|34.68|139
1629893700000|2021-08-25 12:15:00|35.12|34.82|35.25|34.95|35.27|34.97|35.1|34.8|147
1629894000000|2021-08-25 12:20:00|35.26|34.96|35.25|34.95|35.28|34.98|35.21|34.91|140
1629894300000|2021-08-25 12:25:00|35.26|34.96|35.24|34.94|35.28|34.98|35.22|34.92|150
1629894600000|2021-08-25 12:30:00|35.25|34.95|35.14|34.84|35.26|34.96|35.13|34.83|154
1629894900000|2021-08-25 12:35:00|35.15|34.85|35.23|34.93|35.25|34.95|35.15|34.85|94
1629895200000|2021-08-25 12:40:00|35.22|34.92|35.17|34.87|35.28|34.98|35.17|34.87|117
1629895500000|2021-08-25 12:45:00|35.16|34.86|35.25|34.95|35.28|34.98|35.16|34.86|107
1629895800000|2021-08-25 12:50:00|35.26|34.96|35.31|35.01|35.31|35.01|35.25|34.95|138
1629896100000|2021-08-25 12:55:00|35.3|35|35.25|34.95|35.3|35|35.25|34.95|109
1629896400000|2021-08-25 13:00:00|35.26|34.96|35.48|35.18|35.51|35.21|35.25|34.95|202
1629896700000|2021-08-25 13:05:00|35.47|35.17|35.54|35.24|35.55|35.25|35.45|35.15|138
1629897000000|2021-08-25 13:10:00|35.55|35.25|35.5|35.2|35.61|35.31|35.49|35.19|152
1629897300000|2021-08-25 13:15:00|35.51|35.21|35.36|35.06|35.53|35.23|35.33|35.03|152
1629897600000|2021-08-25 13:20:00|35.37|35.07|35.38|35.08|35.47|35.17|35.37|35.07|174
1629897900000|2021-08-25 13:25:00|35.36|35.06|35.48|35.18|35.51|35.21|35.36|35.06|105
1629898200000|2021-08-25 13:30:00|35.49|35.19|35.43|35.13|35.51|35.21|35.43|35.13|146
1629898500000|2021-08-25 13:35:00|35.42|35.12|35.41|35.11|35.48|35.18|35.39|35.09|128
1629898800000|2021-08-25 13:40:00|35.42|35.12|35.27|34.97|35.45|35.15|35.25|34.95|160
1629899100000|2021-08-25 13:45:00|35.28|34.98|35.32|35.02|35.36|35.06|35.28|34.98|116
1629899400000|2021-08-25 13:50:00|35.31|35.01|35.08|34.78|35.38|35.08|35.08|34.78|204
1629899700000|2021-08-25 13:55:00|35.07|34.77|35.11|34.81|35.18|34.88|35.05|34.75|221
1629900000000|2021-08-25 14:00:00|35.1|34.8|34.78|34.48|35.11|34.81|34.74|34.44|238
1629900300000|2021-08-25 14:05:00|34.79|34.49|34.65|34.35|34.87|34.57|34.54|34.24|233
1629900600000|2021-08-25 14:10:00|34.64|34.34|34.61|34.31|34.69|34.39|34.57|34.27|196
1629900900000|2021-08-25 14:15:00|34.6|34.3|34.89|34.59|34.89|34.59|34.6|34.3|154
1629901200000|2021-08-25 14:20:00|34.9|34.6|35.2|34.9|35.23|34.93|34.85|34.55|313
1629901500000|2021-08-25 14:25:00|35.18|34.88|35.11|34.81|35.19|34.89|35.02|34.72|248
1629901800000|2021-08-25 14:30:00|35.12|34.82|35.29|34.99|35.35|35.05|35.09|34.79|311
1629902100000|2021-08-25 14:35:00|35.27|34.97|35.36|35.06|35.38|35.08|35.21|34.91|276
1629902400000|2021-08-25 14:40:00|35.37|35.07|35.34|35.04|35.37|35.07|35.3|35|217
1629902700000|2021-08-25 14:45:00|35.35|35.05|35.42|35.12|35.46|35.16|35.27|34.97|181
1629903000000|2021-08-25 14:50:00|35.41|35.11|35.56|35.26|35.57|35.27|35.4|35.1|232
1629903300000|2021-08-25 14:55:00|35.57|35.27|35.57|35.27|35.6|35.3|35.55|35.25|109
1629903600000|2021-08-25 15:00:00|35.56|35.26|35.53|35.23|35.62|35.32|35.48|35.18|166
1629903900000|2021-08-25 15:05:00|35.54|35.24|35.64|35.34|35.68|35.38|35.51|35.21|168
1629904200000|2021-08-25 15:10:00|35.65|35.35|35.62|35.32|35.65|35.35|35.57|35.27|176
1629904500000|2021-08-25 15:15:00|35.6|35.3|35.49|35.19|35.62|35.32|35.49|35.19|165
1629904800000|2021-08-25 15:20:00|35.48|35.18|35.44|35.14|35.49|35.19|35.3|35|233
1629905100000|2021-08-25 15:25:00|35.45|35.15|35.47|35.17|35.49|35.19|35.41|35.11|137
1629905400000|2021-08-25 15:30:00|35.46|35.16|35.33|35.03|35.47|35.17|35.33|35.03|130
1629905700000|2021-08-25 15:35:00|35.34|35.04|35.34|35.04|35.41|35.11|35.28|34.98|126
1629906000000|2021-08-25 15:40:00|35.35|35.05|35.44|35.14|35.48|35.18|35.34|35.04|124
1629906300000|2021-08-25 15:45:00|35.43|35.13|35.68|35.38|35.73|35.43|35.42|35.12|216
1629906600000|2021-08-25 15:50:00|35.69|35.39|35.77|35.47|35.84|35.54|35.68|35.38|198
1629906900000|2021-08-25 15:55:00|35.78|35.48|35.72|35.42|35.79|35.49|35.72|35.42|213
1629907200000|2021-08-25 16:00:00|35.73|35.43|35.71|35.41|35.76|35.46|35.68|35.38|214
1629907500000|2021-08-25 16:05:00|35.72|35.42|35.62|35.32|35.72|35.42|35.57|35.27|177
1629907800000|2021-08-25 16:10:00|35.63|35.33|35.7|35.4|35.7|35.4|35.58|35.28|136
1629908100000|2021-08-25 16:15:00|35.69|35.39|35.81|35.51|35.82|35.52|35.65|35.35|144
1629908400000|2021-08-25 16:20:00|35.8|35.5|35.92|35.62|35.98|35.68|35.79|35.49|123
1629908700000|2021-08-25 16:25:00|35.93|35.63|35.92|35.62|36.02|35.72|35.91|35.61|192
1629909000000|2021-08-25 16:30:00|35.93|35.63|35.91|35.61|35.99|35.69|35.91|35.61|138
1629909300000|2021-08-25 16:35:00|35.92|35.62|35.91|35.61|35.94|35.64|35.89|35.59|117
1629909600000|2021-08-25 16:40:00|35.9|35.6|35.87|35.57|35.92|35.62|35.84|35.54|94
1629909900000|2021-08-25 16:45:00|35.86|35.56|35.86|35.56|35.9|35.6|35.82|35.52|111
1629910200000|2021-08-25 16:50:00|35.87|35.57|35.97|35.67|35.97|35.67|35.86|35.56|95
1629910500000|2021-08-25 16:55:00|35.96|35.66|35.88|35.58|36|35.7|35.88|35.58|97
1629910800000|2021-08-25 17:00:00|35.87|35.57|35.75|35.45|35.87|35.57|35.71|35.41|198
1629911100000|2021-08-25 17:05:00|35.76|35.46|35.81|35.51|35.81|35.51|35.72|35.42|92
1629911400000|2021-08-25 17:10:00|35.83|35.53|35.79|35.49|35.85|35.55|35.71|35.41|123
1629911700000|2021-08-25 17:15:00|35.78|35.48|35.59|35.29|35.78|35.48|35.59|35.29|130
1629912000000|2021-08-25 17:20:00|35.6|35.3|35.64|35.34|35.65|35.35|35.59|35.29|77
1629912300000|2021-08-25 17:25:00|35.63|35.33|35.66|35.36|35.69|35.39|35.61|35.31|118
1629912600000|2021-08-25 17:30:00|35.65|35.35|35.83|35.53|35.86|35.56|35.64|35.34|179
1629912900000|2021-08-25 17:35:00|35.82|35.52|36.01|35.71|36.07|35.77|35.78|35.48|173
1629913200000|2021-08-25 17:40:00|36.02|35.72|36|35.7|36.04|35.74|35.97|35.67|131
1629913500000|2021-08-25 17:45:00|36.01|35.71|35.91|35.61|36.05|35.75|35.88|35.58|169
1629913800000|2021-08-25 17:50:00|35.9|35.6|35.89|35.59|35.95|35.65|35.88|35.58|122
1629914100000|2021-08-25 17:55:00|35.88|35.58|35.89|35.59|35.93|35.63|35.81|35.51|155
1629914400000|2021-08-25 18:00:00|35.88|35.58|35.9|35.6|35.97|35.67|35.83|35.53|132
1629914700000|2021-08-25 18:05:00|35.89|35.59|35.91|35.61|35.97|35.67|35.88|35.58|110
1629915000000|2021-08-25 18:10:00|35.92|35.62|35.98|35.68|36|35.7|35.91|35.61|116
1629915300000|2021-08-25 18:15:00|35.99|35.69|35.9|35.6|36.02|35.72|35.87|35.57|170
1629915600000|2021-08-25 18:20:00|35.91|35.61|35.99|35.69|36.05|35.75|35.87|35.57|158
1629915900000|2021-08-25 18:25:00|36|35.7|36.01|35.71|36.02|35.72|35.96|35.66|104
1629916200000|2021-08-25 18:30:00|36.02|35.72|36.01|35.71|36.07|35.77|35.98|35.68|117
1629916500000|2021-08-25 18:35:00|36.02|35.72|36|35.7|36.03|35.73|35.98|35.68|114
1629916800000|2021-08-25 18:40:00|36.01|35.71|36.03|35.73|36.07|35.77|36|35.7|90
1629917100000|2021-08-25 18:45:00|36.02|35.72|35.99|35.69|36.06|35.76|35.98|35.68|66
1629917400000|2021-08-25 18:50:00|35.98|35.68|36|35.7|36.04|35.74|35.96|35.66|143
1629917700000|2021-08-25 18:55:00|35.99|35.69|35.97|35.67|36.05|35.75|35.91|35.61|140
1629918000000|2021-08-25 19:00:00|35.98|35.68|35.98|35.68|36.04|35.74|35.96|35.66|91
1629918300000|2021-08-25 19:05:00|35.99|35.69|36.05|35.75|36.08|35.78|35.98|35.68|125
1629918600000|2021-08-25 19:10:00|36.06|35.76|36.02|35.72|36.08|35.78|36.01|35.71|75
1629918900000|2021-08-25 19:15:00|36.03|35.73|35.87|35.57|36.03|35.73|35.86|35.56|110
1629919200000|2021-08-25 19:20:00|35.86|35.56|35.81|35.51|35.91|35.61|35.76|35.46|161
1629919500000|2021-08-25 19:25:00|35.82|35.52|35.96|35.66|35.99|35.69|35.82|35.52|100
1629919800000|2021-08-25 19:30:00|35.95|35.65|35.74|35.44|36|35.7|35.74|35.44|133
1629920100000|2021-08-25 19:35:00|35.75|35.45|35.78|35.48|35.83|35.53|35.75|35.45|146
1629920400000|2021-08-25 19:40:00|35.76|35.46|35.8|35.5|35.81|35.51|35.76|35.46|75
1629920700000|2021-08-25 19:45:00|35.79|35.49|35.71|35.41|35.81|35.51|35.71|35.41|59
1629921000000|2021-08-25 19:50:00|35.72|35.42|35.57|35.27|35.72|35.42|35.46|35.16|155
1629921300000|2021-08-25 19:55:00|35.58|35.28|35.53|35.23|35.7|35.4|35.53|35.23|139
1629921600000|2021-08-25 20:00:00|35.52|35.22|35.71|35.41|35.76|35.46|35.52|35.22|159
1629921900000|2021-08-25 20:05:00|35.72|35.42|35.81|35.51|35.83|35.53|35.71|35.41|93
1629922200000|2021-08-25 20:10:00|35.82|35.52|35.79|35.49|35.92|35.62|35.76|35.46|99
1629922500000|2021-08-25 20:15:00|35.8|35.5|35.87|35.57|35.88|35.58|35.78|35.48|130
1629922800000|2021-08-25 20:20:00|35.86|35.56|35.85|35.55|35.89|35.59|35.85|35.55|98
1629923100000|2021-08-25 20:25:00|35.86|35.56|35.78|35.48|35.86|35.56|35.74|35.44|130
1629923400000|2021-08-25 20:30:00|35.79|35.49|35.7|35.4|35.82|35.52|35.68|35.38|127
1629923700000|2021-08-25 20:35:00|35.71|35.41|35.74|35.44|35.75|35.45|35.68|35.38|85
1629924000000|2021-08-25 20:40:00|35.73|35.43|35.65|35.35|35.75|35.45|35.65|35.35|81
1629924300000|2021-08-25 20:45:00|35.66|35.36|35.62|35.32|35.7|35.4|35.6|35.3|87
1629924600000|2021-08-25 20:50:00|35.61|35.31|35.58|35.28|35.64|35.34|35.55|35.25|110
1629924900000|2021-08-25 20:55:00|35.59|35.29|35.58|35.28|35.64|35.34|35.58|35.28|93
1629925200000|2021-08-25 21:00:00|35.57|35.27|35.66|35.36|35.68|35.38|35.57|35.27|62
1629925500000|2021-08-25 21:05:00|35.67|35.37|35.67|35.37|35.69|35.39|35.58|35.28|63
1629925800000|2021-08-25 21:10:00|35.68|35.38|35.67|35.37|35.72|35.42|35.65|35.35|71
1629926100000|2021-08-25 21:15:00|35.66|35.36|35.63|35.33|35.66|35.36|35.57|35.27|76
1629926400000|2021-08-25 21:20:00|35.62|35.32|35.66|35.36|35.69|35.39|35.62|35.32|53
1629926700000|2021-08-25 21:25:00|35.67|35.37|35.64|35.34|35.67|35.37|35.61|35.31|74
1629927000000|2021-08-25 21:30:00|35.65|35.35|35.65|35.35|35.68|35.38|35.64|35.34|33
1629927300000|2021-08-25 21:35:00|35.64|35.34|35.73|35.43|35.73|35.43|35.62|35.32|56
1629927600000|2021-08-25 21:40:00|35.72|35.42|35.66|35.36|35.72|35.42|35.64|35.34|71
1629927900000|2021-08-25 21:45:00|35.65|35.35|35.64|35.34|35.67|35.37|35.62|35.32|40
1629928200000|2021-08-25 21:50:00|35.65|35.35|35.59|35.29|35.65|35.35|35.58|35.28|51
1629928500000|2021-08-25 21:55:00|35.58|35.28|35.79|35.49|35.8|35.5|35.58|35.28|134
1629928800000|2021-08-25 22:00:00|35.8|35.5|35.89|35.59|35.99|35.69|35.8|35.5|182
1629929100000|2021-08-25 22:05:00|35.88|35.58|35.9|35.6|35.9|35.6|35.82|35.52|153
1629929400000|2021-08-25 22:10:00|35.89|35.59|35.95|35.65|35.96|35.66|35.88|35.58|137
1629929700000|2021-08-25 22:15:00|35.96|35.66|35.85|35.55|35.96|35.66|35.84|35.54|152
1629930000000|2021-08-25 22:20:00|35.86|35.56|35.82|35.52|35.9|35.6|35.82|35.52|111
1629930300000|2021-08-25 22:25:00|35.83|35.53|35.77|35.47|35.84|35.54|35.74|35.44|75
1629930600000|2021-08-25 22:30:00|35.78|35.48|35.89|35.59|35.9|35.6|35.77|35.47|136
1629930900000|2021-08-25 22:35:00|35.88|35.58|35.93|35.63|35.95|35.65|35.86|35.56|122
1629931200000|2021-08-25 22:40:00|35.94|35.64|35.81|35.51|35.94|35.64|35.8|35.5|130
1629931500000|2021-08-25 22:45:00|35.8|35.5|35.73|35.43|35.82|35.52|35.73|35.43|98
1629931800000|2021-08-25 22:50:00|35.74|35.44|35.69|35.39|35.76|35.46|35.68|35.38|84
1629932100000|2021-08-25 22:55:00|35.7|35.4|35.77|35.47|35.78|35.48|35.66|35.36|91
1629932400000|2021-08-25 23:00:00|35.78|35.48|35.63|35.33|35.79|35.49|35.62|35.32|101
1629932700000|2021-08-25 23:05:00|35.64|35.34|35.74|35.44|35.79|35.49|35.64|35.34|138
1629933000000|2021-08-25 23:10:00|35.75|35.45|35.89|35.59|35.89|35.59|35.75|35.45|87
1629933300000|2021-08-25 23:15:00|35.88|35.58|35.88|35.58|35.89|35.59|35.79|35.49|104
1629933600000|2021-08-25 23:20:00|35.89|35.59|35.92|35.62|35.92|35.62|35.79|35.49|148
1629933900000|2021-08-25 23:25:00|35.91|35.61|36.02|35.72|36.05|35.75|35.91|35.61|131
1629934200000|2021-08-25 23:30:00|36.03|35.73|36.04|35.74|36.08|35.78|36|35.7|81
1629934500000|2021-08-25 23:35:00|36.05|35.75|36.03|35.73|36.08|35.78|35.96|35.66|87
1629934800000|2021-08-25 23:40:00|36.04|35.74|36.05|35.75|36.06|35.76|36|35.7|86
1629935100000|2021-08-25 23:45:00|36.06|35.76|35.96|35.66|36.06|35.76|35.94|35.64|115
1629935400000|2021-08-25 23:50:00|35.95|35.65|36.02|35.72|36.04|35.74|35.95|35.65|110
1629935700000|2021-08-25 23:55:00|36.01|35.71|36.04|35.74|36.07|35.77|35.97|35.67|85
1629936000000|2021-08-26 00:00:00|36.03|35.73|36.09|35.79|36.1|35.8|35.99|35.69|183
1629936300000|2021-08-26 00:05:00|36.1|35.8|35.82|35.52|36.1|35.8|35.81|35.51|173
1629936600000|2021-08-26 00:10:00|35.83|35.53|35.97|35.67|35.98|35.68|35.75|35.45|171
1629936900000|2021-08-26 00:15:00|35.96|35.66|35.85|35.55|36.13|35.83|35.81|35.51|178
1629937200000|2021-08-26 00:20:00|35.86|35.56|35.9|35.6|35.9|35.6|35.8|35.5|91
1629937500000|2021-08-26 00:25:00|35.91|35.61|36.01|35.71|36.02|35.72|35.88|35.58|121
1629937800000|2021-08-26 00:30:00|36.02|35.72|36.07|35.77|36.1|35.8|35.94|35.64|184
1629938100000|2021-08-26 00:35:00|36.08|35.78|36.17|35.87|36.17|35.87|36.04|35.74|140
1629938400000|2021-08-26 00:40:00|36.16|35.86|36.28|35.98|36.3|36|36.16|35.86|114
1629938700000|2021-08-26 00:45:00|36.27|35.97|36.4|36.1|36.41|36.11|36.27|35.97|168
1629939000000|2021-08-26 00:50:00|36.39|36.09|36.43|36.13|36.45|36.15|36.36|36.06|137
1629939300000|2021-08-26 00:55:00|36.44|36.14|36.46|36.16|36.47|36.17|36.25|35.95|182
1629939600000|2021-08-26 01:00:00|36.47|36.17|36.29|35.99|36.49|36.19|36.27|35.97|169
1629939900000|2021-08-26 01:05:00|36.28|35.98|36.24|35.94|36.31|36.01|36.23|35.93|119
1629940200000|2021-08-26 01:10:00|36.25|35.95|36.23|35.93|36.32|36.02|36.18|35.88|157
1629940500000|2021-08-26 01:15:00|36.24|35.94|36.09|35.79|36.24|35.94|36.08|35.78|131
1629940800000|2021-08-26 01:20:00|36.1|35.8|36.13|35.83|36.17|35.87|36.09|35.79|77
1629941100000|2021-08-26 01:25:00|36.14|35.84|36.15|35.85|36.17|35.87|36.09|35.79|64
1629941400000|2021-08-26 01:30:00|36.14|35.84|36.02|35.72|36.14|35.84|36.01|35.71|108
1629941700000|2021-08-26 01:35:00|36.01|35.71|35.91|35.61|36.03|35.73|35.9|35.6|128
1629942000000|2021-08-26 01:40:00|35.92|35.62|35.83|35.53|35.94|35.64|35.83|35.53|127
1629942300000|2021-08-26 01:45:00|35.84|35.54|35.86|35.56|35.91|35.61|35.83|35.53|87
1629942600000|2021-08-26 01:50:00|35.87|35.57|35.83|35.53|35.88|35.58|35.83|35.53|79
1629942900000|2021-08-26 01:55:00|35.82|35.52|35.75|35.45|35.82|35.52|35.73|35.43|131
1629943200000|2021-08-26 02:00:00|35.74|35.44|35.8|35.5|35.92|35.62|35.74|35.44|162
1629943500000|2021-08-26 02:05:00|35.79|35.49|35.89|35.59|35.9|35.6|35.79|35.49|114
1629943800000|2021-08-26 02:10:00|35.9|35.6|35.84|35.54|35.9|35.6|35.84|35.54|83
1629944100000|2021-08-26 02:15:00|35.83|35.53|35.76|35.46|35.87|35.57|35.76|35.46|88
1629944400000|2021-08-26 02:20:00|35.77|35.47|35.79|35.49|35.82|35.52|35.74|35.44|122
1629944700000|2021-08-26 02:25:00|35.78|35.48|35.76|35.46|35.79|35.49|35.74|35.44|85
1629945000000|2021-08-26 02:30:00|35.75|35.45|35.69|35.39|35.79|35.49|35.67|35.37|136
1629945300000|2021-08-26 02:35:00|35.68|35.38|35.76|35.46|35.8|35.5|35.68|35.38|122
1629945600000|2021-08-26 02:40:00|35.75|35.45|35.74|35.44|35.87|35.57|35.74|35.44|150
1629945900000|2021-08-26 02:45:00|35.75|35.45|35.76|35.46|35.86|35.56|35.74|35.44|114
1629946200000|2021-08-26 02:50:00|35.77|35.47|35.72|35.42|35.81|35.51|35.71|35.41|168
1629946500000|2021-08-26 02:55:00|35.71|35.41|35.77|35.47|35.79|35.49|35.71|35.41|107
1629946800000|2021-08-26 03:00:00|35.78|35.48|35.59|35.29|35.79|35.49|35.59|35.29|114
1629947100000|2021-08-26 03:05:00|35.6|35.3|35.43|35.13|35.63|35.33|35.36|35.06|281
1629947400000|2021-08-26 03:10:00|35.42|35.12|35.33|35.03|35.45|35.15|35.29|34.99|196
1629947700000|2021-08-26 03:15:00|35.34|35.04|35.22|34.92|35.38|35.08|35.22|34.92|163
1629948000000|2021-08-26 03:20:00|35.23|34.93|35.2|34.9|35.3|35|35.18|34.88|179
1629948300000|2021-08-26 03:25:00|35.19|34.89|35.08|34.78|35.22|34.92|35.06|34.76|215
1629948600000|2021-08-26 03:30:00|35.07|34.77|35.18|34.88|35.25|34.95|35.07|34.77|144
1629948900000|2021-08-26 03:35:00|35.17|34.87|35|34.7|35.19|34.89|35|34.7|139
1629949200000|2021-08-26 03:40:00|35.01|34.71|34.97|34.67|35.01|34.71|34.88|34.58|144
1629949500000|2021-08-26 03:45:00|34.98|34.68|34.95|34.65|35.07|34.77|34.93|34.63|147
1629949800000|2021-08-26 03:50:00|34.96|34.66|34.96|34.66|35.03|34.73|34.9|34.6|201
1629950100000|2021-08-26 03:55:00|34.95|34.65|35.01|34.71|35.07|34.77|34.93|34.63|170
1629950400000|2021-08-26 04:00:00|35|34.7|35.09|34.79|35.14|34.84|34.9|34.6|211
1629950700000|2021-08-26 04:05:00|35.08|34.78|34.99|34.69|35.09|34.79|34.94|34.64|136
1629951000000|2021-08-26 04:10:00|34.98|34.68|34.88|34.58|34.99|34.69|34.87|34.57|144
1629951300000|2021-08-26 04:15:00|34.89|34.59|34.96|34.66|34.96|34.66|34.83|34.53|152
1629951600000|2021-08-26 04:20:00|34.95|34.65|35.15|34.85|35.17|34.87|34.89|34.59|185
1629951900000|2021-08-26 04:25:00|35.16|34.86|35.16|34.86|35.24|34.94|35.09|34.79|162
1629952200000|2021-08-26 04:30:00|35.15|34.85|35.04|34.74|35.16|34.86|35.04|34.74|132
1629952500000|2021-08-26 04:35:00|35.05|34.75|35.13|34.83|35.14|34.84|35.05|34.75|135
1629952800000|2021-08-26 04:40:00|35.14|34.84|35.04|34.74|35.15|34.85|35.04|34.74|131
1629953100000|2021-08-26 04:45:00|35.03|34.73|35.07|34.77|35.07|34.77|34.94|34.64|131
1629953400000|2021-08-26 04:50:00|35.06|34.76|35.03|34.73|35.07|34.77|34.96|34.66|149
1629953700000|2021-08-26 04:55:00|35.02|34.72|35.17|34.87|35.18|34.88|35.01|34.71|157
1629954000000|2021-08-26 05:00:00|35.16|34.86|35.2|34.9|35.25|34.95|35.09|34.79|149
1629954300000|2021-08-26 05:05:00|35.19|34.89|35.1|34.8|35.2|34.9|35.09|34.79|123
1629954600000|2021-08-26 05:10:00|35.11|34.81|35.03|34.73|35.11|34.81|34.97|34.67|141
1629954900000|2021-08-26 05:15:00|35.02|34.72|35.1|34.8|35.17|34.87|35.02|34.72|177
1629955200000|2021-08-26 05:20:00|35.09|34.79|34.91|34.61|35.11|34.81|34.88|34.58|181
1629955500000|2021-08-26 05:25:00|34.9|34.6|34.88|34.58|34.93|34.63|34.82|34.52|286
1629955800000|2021-08-26 05:30:00|34.87|34.57|34.75|34.45|34.88|34.58|34.7|34.4|283
1629956100000|2021-08-26 05:35:00|34.74|34.44|34.74|34.44|34.78|34.48|34.66|34.36|186
1629956400000|2021-08-26 05:40:00|34.75|34.45|34.6|34.3|34.84|34.54|34.57|34.27|184
1629956700000|2021-08-26 05:45:00|34.59|34.29|34.5|34.2|34.59|34.29|34.36|34.06|218
1629957000000|2021-08-26 05:50:00|34.51|34.21|34.54|34.24|34.67|34.37|34.48|34.18|184
1629957300000|2021-08-26 05:55:00|34.55|34.25|34.58|34.28|34.59|34.29|34.47|34.17|128
1629957600000|2021-08-26 06:00:00|34.57|34.27|34.49|34.19|34.57|34.27|34.42|34.12|151
1629957900000|2021-08-26 06:05:00|34.5|34.2|34.61|34.31|34.62|34.32|34.49|34.19|108
1629958200000|2021-08-26 06:10:00|34.6|34.3|34.67|34.37|34.68|34.38|34.6|34.3|139
1629958500000|2021-08-26 06:15:00|34.68|34.38|34.59|34.29|34.68|34.38|34.55|34.25|144
1629958800000|2021-08-26 06:20:00|34.6|34.3|34.36|34.06|34.6|34.3|34.33|34.03|170
1629959100000|2021-08-26 06:25:00|34.35|34.05|34.43|34.13|34.44|34.14|34.32|34.02|195
1629959400000|2021-08-26 06:30:00|34.42|34.12|34.4|34.1|34.5|34.2|34.39|34.09|220
1629959700000|2021-08-26 06:35:00|34.41|34.11|34.4|34.1|34.41|34.11|34.32|34.02|162
1629960000000|2021-08-26 06:40:00|34.39|34.09|34.42|34.12|34.43|34.13|34.34|34.04|224
1629960300000|2021-08-26 06:45:00|34.43|34.13|34.42|34.12|34.52|34.22|34.42|34.12|149
1629960600000|2021-08-26 06:50:00|34.43|34.13|34.31|34.01|34.43|34.13|34.31|34.01|169
1629960900000|2021-08-26 06:55:00|34.32|34.02|34.36|34.06|34.41|34.11|34.28|33.98|182
1629961200000|2021-08-26 07:00:00|34.35|34.05|33.99|33.69|34.36|34.06|33.95|33.65|260
1629961500000|2021-08-26 07:05:00|33.98|33.68|34.16|33.86|34.16|33.86|33.98|33.68|173
1629961800000|2021-08-26 07:10:00|34.15|33.85|34.05|33.75|34.16|33.86|34.05|33.75|113
1629962100000|2021-08-26 07:15:00|34.04|33.74|33.81|33.51|34.04|33.74|33.81|33.51|174
1629962400000|2021-08-26 07:20:00|33.82|33.52|34.06|33.76|34.06|33.76|33.81|33.51|223
1629962700000|2021-08-26 07:25:00|34.05|33.75|34.19|33.89|34.23|33.93|34.02|33.72|198
1629963000000|2021-08-26 07:30:00|34.18|33.88|34.24|33.94|34.26|33.96|34.07|33.77|222
1629963300000|2021-08-26 07:35:00|34.23|33.93|34.18|33.88|34.25|33.95|34.16|33.86|212
1629963600000|2021-08-26 07:40:00|34.19|33.89|34.34|34.04|34.36|34.06|34.18|33.88|181
1629963900000|2021-08-26 07:45:00|34.35|34.05|34.32|34.02|34.35|34.05|34.27|33.97|134
1629964200000|2021-08-26 07:50:00|34.31|34.01|34.17|33.87|34.31|34.01|34.16|33.86|126
1629964500000|2021-08-26 07:55:00|34.16|33.86|34.19|33.89|34.22|33.92|34.08|33.78|141
1629964800000|2021-08-26 08:00:00|34.18|33.88|34.21|33.91|34.22|33.92|34.03|33.73|171
1629965100000|2021-08-26 08:05:00|34.2|33.9|34.37|34.07|34.44|34.14|34.18|33.88|191
1629965400000|2021-08-26 08:10:00|34.38|34.08|34.25|33.95|34.4|34.1|34.24|33.94|159
1629965700000|2021-08-26 08:15:00|34.26|33.96|34.31|34.01|34.36|34.06|34.26|33.96|117
1629966000000|2021-08-26 08:20:00|34.32|34.02|34.16|33.86|34.32|34.02|34.16|33.86|109
1629966300000|2021-08-26 08:25:00|34.15|33.85|34.18|33.88|34.22|33.92|34.11|33.81|101
1629966600000|2021-08-26 08:30:00|34.17|33.87|34.11|33.81|34.18|33.88|34.05|33.75|136
1629966900000|2021-08-26 08:35:00|34.1|33.8|34.09|33.79|34.12|33.82|34.01|33.71|197
1629967200000|2021-08-26 08:40:00|34.08|33.78|34.21|33.91|34.27|33.97|34.07|33.77|177
1629967500000|2021-08-26 08:45:00|34.22|33.92|34.24|33.94|34.25|33.95|34.04|33.74|219
1629967800000|2021-08-26 08:50:00|34.23|33.93|34.36|34.06|34.38|34.08|34.23|33.93|145
1629968100000|2021-08-26 08:55:00|34.35|34.05|34.26|33.96|34.35|34.05|34.25|33.95|134
1629968400000|2021-08-26 09:00:00|34.27|33.97|34.37|34.07|34.38|34.08|34.17|33.87|136
1629968700000|2021-08-26 09:05:00|34.38|34.08|34.26|33.96|34.39|34.09|34.18|33.88|151
1629969000000|2021-08-26 09:10:00|34.25|33.95|34.17|33.87|34.25|33.95|34.14|33.84|79
1629969300000|2021-08-26 09:15:00|34.16|33.86|34.32|34.02|34.33|34.03|34.16|33.86|130
1629969600000|2021-08-26 09:20:00|34.31|34.01|34.18|33.88|34.32|34.02|34.15|33.85|123
1629969900000|2021-08-26 09:25:00|34.19|33.89|34.19|33.89|34.24|33.94|34.17|33.87|95
1629970200000|2021-08-26 09:30:00|34.18|33.88|34.23|33.93|34.23|33.93|34.11|33.81|127
1629970500000|2021-08-26 09:35:00|34.24|33.94|34.22|33.92|34.34|34.04|34.2|33.9|165
1629970800000|2021-08-26 09:40:00|34.21|33.91|34.23|33.93|34.25|33.95|34.18|33.88|89
1629971100000|2021-08-26 09:45:00|34.22|33.92|34.09|33.79|34.23|33.93|34.06|33.76|123
1629971400000|2021-08-26 09:50:00|34.1|33.8|34.02|33.72|34.14|33.84|34.01|33.71|120
1629971700000|2021-08-26 09:55:00|34.01|33.71|33.99|33.69|34.05|33.75|33.95|33.65|109
1629972000000|2021-08-26 10:00:00|34|33.7|34.18|33.88|34.18|33.88|33.88|33.58|184
1629972300000|2021-08-26 10:05:00|34.17|33.87|34.07|33.77|34.19|33.89|34.07|33.77|170
1629972600000|2021-08-26 10:10:00|34.08|33.78|34.03|33.73|34.13|33.83|34.01|33.71|149
1629972900000|2021-08-26 10:15:00|34.02|33.72|33.9|33.6|34.09|33.79|33.89|33.59|165
1629973200000|2021-08-26 10:20:00|33.89|33.59|34.06|33.76|34.06|33.76|33.85|33.55|112
1629973500000|2021-08-26 10:25:00|34.05|33.75|34.15|33.85|34.15|33.85|34.01|33.71|102
1629973800000|2021-08-26 10:30:00|34.14|33.84|34.33|34.03|34.34|34.04|34.14|33.84|183
1629974100000|2021-08-26 10:35:00|34.34|34.04|34.4|34.1|34.41|34.11|34.29|33.99|109
1629974400000|2021-08-26 10:40:00|34.39|34.09|34.33|34.03|34.4|34.1|34.27|33.97|132
1629974700000|2021-08-26 10:45:00|34.32|34.02|34.32|34.02|34.33|34.03|34.19|33.89|134
1629975000000|2021-08-26 10:50:00|34.33|34.03|34.27|33.97|34.33|34.03|34.22|33.92|114
1629975300000|2021-08-26 10:55:00|34.26|33.96|34.29|33.99|34.29|33.99|34.2|33.9|62
1629975600000|2021-08-26 11:00:00|34.3|34|34.25|33.95|34.3|34|34.14|33.84|106
1629975900000|2021-08-26 11:05:00|34.26|33.96|34.46|34.16|34.46|34.16|34.23|33.93|132
1629976200000|2021-08-26 11:10:00|34.47|34.17|34.45|34.15|34.53|34.23|34.39|34.09|154
1629976500000|2021-08-26 11:15:00|34.44|34.14|34.54|34.24|34.55|34.25|34.39|34.09|117
1629976800000|2021-08-26 11:20:00|34.53|34.23|34.52|34.22|34.55|34.25|34.49|34.19|133
1629977100000|2021-08-26 11:25:00|34.53|34.23|34.5|34.2|34.53|34.23|34.44|34.14|129
1629977400000|2021-08-26 11:30:00|34.51|34.21|34.41|34.11|34.51|34.21|34.36|34.06|153
1629977700000|2021-08-26 11:35:00|34.4|34.1|34.28|33.98|34.41|34.11|34.26|33.96|171
1629978000000|2021-08-26 11:40:00|34.29|33.99|34.36|34.06|34.42|34.12|34.28|33.98|183
1629978300000|2021-08-26 11:45:00|34.37|34.07|34.19|33.89|34.37|34.07|34.16|33.86|179
1629978600000|2021-08-26 11:50:00|34.18|33.88|34.1|33.8|34.24|33.94|34.09|33.79|133
1629978900000|2021-08-26 11:55:00|34.09|33.79|34.03|33.73|34.11|33.81|34.01|33.71|200
1629979200000|2021-08-26 12:00:00|34.02|33.72|33.71|33.41|34.05|33.75|33.65|33.35|186
1629979500000|2021-08-26 12:05:00|33.72|33.42|33.6|33.3|33.79|33.49|33.55|33.25|305
1629979800000|2021-08-26 12:10:00|33.59|33.29|33.63|33.33|33.78|33.48|33.58|33.28|205
1629980100000|2021-08-26 12:15:00|33.62|33.32|34.2|33.9|34.2|33.9|33.62|33.32|255
1629980400000|2021-08-26 12:20:00|34.21|33.91|34.32|34.02|34.33|34.03|34.17|33.87|211
1629980700000|2021-08-26 12:25:00|34.33|34.03|34.36|34.06|34.36|34.06|34.23|33.93|184
1629981000000|2021-08-26 12:30:00|34.35|34.05|34.14|33.84|34.36|34.06|34.08|33.78|187
1629981300000|2021-08-26 12:35:00|34.15|33.85|34.05|33.75|34.15|33.85|33.97|33.67|196
1629981600000|2021-08-26 12:40:00|34.04|33.74|34.08|33.78|34.09|33.79|33.94|33.64|242
1629981900000|2021-08-26 12:45:00|34.07|33.77|33.83|33.53|34.07|33.77|33.81|33.51|176
1629982200000|2021-08-26 12:50:00|33.82|33.52|33.83|33.53|33.9|33.6|33.78|33.48|206
1629982500000|2021-08-26 12:55:00|33.84|33.54|33.88|33.58|33.89|33.59|33.8|33.5|144
1629982800000|2021-08-26 13:00:00|33.89|33.59|34.08|33.78|34.11|33.81|33.86|33.56|132
1629983100000|2021-08-26 13:05:00|34.07|33.77|34.01|33.71|34.11|33.81|33.92|33.62|153
1629983400000|2021-08-26 13:10:00|34|33.7|33.82|33.52|34|33.7|33.8|33.5|154
1629983700000|2021-08-26 13:15:00|33.83|33.53|34.02|33.72|34.04|33.74|33.83|33.53|183
1629984000000|2021-08-26 13:20:00|34.03|33.73|34.1|33.8|34.11|33.81|33.98|33.68|138
1629984300000|2021-08-26 13:25:00|34.09|33.79|34.1|33.8|34.12|33.82|33.99|33.69|150
1629984600000|2021-08-26 13:30:00|34.09|33.79|34.19|33.89|34.19|33.89|34.05|33.75|145
1629984900000|2021-08-26 13:35:00|34.2|33.9|34.21|33.91|34.24|33.94|34.14|33.84|156
1629985200000|2021-08-26 13:40:00|34.2|33.9|34.29|33.99|34.29|33.99|34.15|33.85|144
1629985500000|2021-08-26 13:45:00|34.28|33.98|34.23|33.93|34.28|33.98|34.16|33.86|164
1629985800000|2021-08-26 13:50:00|34.24|33.94|34.31|34.01|34.37|34.07|34.23|33.93|129
1629986100000|2021-08-26 13:55:00|34.3|34|34.33|34.03|34.36|34.06|34.26|33.96|124
1629986400000|2021-08-26 14:00:00|34.32|34.02|34.4|34.1|34.41|34.11|34.3|34|119
1629986700000|2021-08-26 14:05:00|34.39|34.09|34.48|34.18|34.48|34.18|34.31|34.01|189
1629987000000|2021-08-26 14:10:00|34.47|34.17|34.56|34.26|34.58|34.28|34.46|34.16|106
1629987300000|2021-08-26 14:15:00|34.57|34.27|34.57|34.27|34.6|34.3|34.51|34.21|157
1629987600000|2021-08-26 14:20:00|34.56|34.26|34.44|34.14|34.57|34.27|34.44|34.14|139
1629987900000|2021-08-26 14:25:00|34.45|34.15|34.2|33.9|34.45|34.15|34.18|33.88|237
1629988200000|2021-08-26 14:30:00|34.21|33.91|34.11|33.81|34.27|33.97|34.09|33.79|156
1629988500000|2021-08-26 14:35:00|34.12|33.82|34.18|33.88|34.29|33.99|34.04|33.74|210
1629988800000|2021-08-26 14:40:00|34.17|33.87|34.16|33.86|34.28|33.98|34.13|33.83|208
1629989100000|2021-08-26 14:45:00|34.15|33.85|34.17|33.87|34.23|33.93|34.15|33.85|122
1629989400000|2021-08-26 14:50:00|34.18|33.88|34.04|33.74|34.2|33.9|33.99|33.69|155
1629989700000|2021-08-26 14:55:00|34.05|33.75|33.89|33.59|34.09|33.79|33.88|33.58|190
1629990000000|2021-08-26 15:00:00|33.88|33.58|33.95|33.65|33.99|33.69|33.84|33.54|172
1629990300000|2021-08-26 15:05:00|33.96|33.66|34.02|33.72|34.04|33.74|33.94|33.64|147
1629990600000|2021-08-26 15:10:00|34.03|33.73|34.06|33.76|34.16|33.86|34.01|33.71|108
1629990900000|2021-08-26 15:15:00|34.07|33.77|33.96|33.66|34.07|33.77|33.91|33.61|145
1629991200000|2021-08-26 15:20:00|33.95|33.65|33.94|33.64|34|33.7|33.89|33.59|127
1629991500000|2021-08-26 15:25:00|33.95|33.65|33.98|33.68|34.06|33.76|33.95|33.65|142
1629991800000|2021-08-26 15:30:00|33.97|33.67|33.78|33.48|33.99|33.69|33.76|33.46|155
1629992100000|2021-08-26 15:35:00|33.79|33.49|33.86|33.56|33.88|33.58|33.76|33.46|143
1629992400000|2021-08-26 15:40:00|33.85|33.55|33.79|33.49|33.87|33.57|33.78|33.48|155
1629992700000|2021-08-26 15:45:00|33.8|33.5|33.88|33.58|33.9|33.6|33.76|33.46|173
1629993000000|2021-08-26 15:50:00|33.87|33.57|33.79|33.49|33.96|33.66|33.78|33.48|168
1629993300000|2021-08-26 15:55:00|33.8|33.5|33.88|33.58|33.88|33.58|33.77|33.47|151
1629993600000|2021-08-26 16:00:00|33.87|33.57|33.96|33.66|33.98|33.68|33.8|33.5|207
1629993900000|2021-08-26 16:05:00|33.95|33.65|33.81|33.51|33.95|33.65|33.75|33.45|146
1629994200000|2021-08-26 16:10:00|33.82|33.52|33.67|33.37|33.83|33.53|33.6|33.3|187
1629994500000|2021-08-26 16:15:00|33.66|33.36|33.55|33.25|33.67|33.37|33.52|33.22|153
1629994800000|2021-08-26 16:20:00|33.54|33.24|33.39|33.09|33.58|33.28|33.24|32.94|192
1629995100000|2021-08-26 16:25:00|33.4|33.1|33.43|33.13|33.47|33.17|33.32|33.02|198
1629995400000|2021-08-26 16:30:00|33.42|33.12|33.53|33.23|33.55|33.25|33.27|32.97|139
1629995700000|2021-08-26 16:35:00|33.54|33.24|33.6|33.3|33.62|33.32|33.5|33.2|133
1629996000000|2021-08-26 16:40:00|33.59|33.29|33.66|33.36|33.74|33.44|33.58|33.28|176
1629996300000|2021-08-26 16:45:00|33.65|33.35|33.61|33.31|33.67|33.37|33.53|33.23|171
1629996600000|2021-08-26 16:50:00|33.6|33.3|33.69|33.39|33.7|33.4|33.56|33.26|127
1629996900000|2021-08-26 16:55:00|33.68|33.38|33.63|33.33|33.68|33.38|33.59|33.29|125
1629997200000|2021-08-26 17:00:00|33.62|33.32|33.75|33.45|33.82|33.52|33.62|33.32|209
1629997500000|2021-08-26 17:05:00|33.74|33.44|33.83|33.53|33.87|33.57|33.73|33.43|96
1629997800000|2021-08-26 17:10:00|33.84|33.54|33.93|33.63|33.94|33.64|33.8|33.5|102
1629998100000|2021-08-26 17:15:00|33.92|33.62|33.94|33.64|33.97|33.67|33.88|33.58|131
1629998400000|2021-08-26 17:20:00|33.95|33.65|33.94|33.64|33.95|33.65|33.87|33.57|121
1629998700000|2021-08-26 17:25:00|33.95|33.65|33.86|33.56|33.95|33.65|33.82|33.52|124
1629999000000|2021-08-26 17:30:00|33.85|33.55|33.81|33.51|33.87|33.57|33.74|33.44|156
1629999300000|2021-08-26 17:35:00|33.82|33.52|33.79|33.49|33.86|33.56|33.78|33.48|124
1629999600000|2021-08-26 17:40:00|33.8|33.5|33.85|33.55|33.93|33.63|33.79|33.49|121
1629999900000|2021-08-26 17:45:00|33.84|33.54|33.88|33.58|33.91|33.61|33.84|33.54|119
1630000200000|2021-08-26 17:50:00|33.87|33.57|33.86|33.56|33.94|33.64|33.84|33.54|131
1630000500000|2021-08-26 17:55:00|33.85|33.55|33.86|33.56|34.01|33.71|33.83|33.53|150
1630000800000|2021-08-26 18:00:00|33.87|33.57|33.71|33.41|33.93|33.63|33.7|33.4|166
1630001100000|2021-08-26 18:05:00|33.72|33.42|33.5|33.2|33.73|33.43|33.5|33.2|162
1630001400000|2021-08-26 18:10:00|33.51|33.21|33.47|33.17|33.56|33.26|33.47|33.17|139
1630001700000|2021-08-26 18:15:00|33.48|33.18|33.49|33.19|33.52|33.22|33.42|33.12|130
1630002000000|2021-08-26 18:20:00|33.5|33.2|33.47|33.17|33.53|33.23|33.41|33.11|185
1630002300000|2021-08-26 18:25:00|33.46|33.16|33.43|33.13|33.55|33.25|33.41|33.11|184
1630002600000|2021-08-26 18:30:00|33.42|33.12|33.57|33.27|33.61|33.31|33.42|33.12|139
1630002900000|2021-08-26 18:35:00|33.58|33.28|33.97|33.67|33.97|33.67|33.58|33.28|191
1630003200000|2021-08-26 18:40:00|33.98|33.68|33.88|33.58|33.98|33.68|33.83|33.53|153
1630003500000|2021-08-26 18:45:00|33.89|33.59|33.96|33.66|33.97|33.67|33.86|33.56|119
1630003800000|2021-08-26 18:50:00|33.97|33.67|34.1|33.8|34.13|33.83|33.96|33.66|133
1630004100000|2021-08-26 18:55:00|34.09|33.79|34.01|33.71|34.11|33.81|33.98|33.68|195
1630004400000|2021-08-26 19:00:00|34|33.7|33.86|33.56|34.02|33.72|33.84|33.54|157
1630004700000|2021-08-26 19:05:00|33.87|33.57|33.73|33.43|33.89|33.59|33.73|33.43|125
1630005000000|2021-08-26 19:10:00|33.72|33.42|33.61|33.31|33.72|33.42|33.59|33.29|132
1630005300000|2021-08-26 19:15:00|33.6|33.3|33.59|33.29|33.63|33.33|33.52|33.22|145
1630005600000|2021-08-26 19:20:00|33.58|33.28|33.64|33.34|33.65|33.35|33.56|33.26|98
1630005900000|2021-08-26 19:25:00|33.63|33.33|33.56|33.26|33.66|33.36|33.55|33.25|61
1630006200000|2021-08-26 19:30:00|33.57|33.27|33.71|33.41|33.74|33.44|33.57|33.27|86
1630006500000|2021-08-26 19:35:00|33.72|33.42|33.68|33.38|33.75|33.45|33.65|33.35|109
1630006800000|2021-08-26 19:40:00|33.69|33.39|33.68|33.38|33.82|33.52|33.68|33.38|113
1630007100000|2021-08-26 19:45:00|33.69|33.39|33.76|33.46|33.81|33.51|33.69|33.39|115
1630007400000|2021-08-26 19:50:00|33.77|33.47|33.89|33.59|33.91|33.61|33.77|33.47|96
1630007700000|2021-08-26 19:55:00|33.9|33.6|33.8|33.5|33.9|33.6|33.77|33.47|118
1630008000000|2021-08-26 20:00:00|33.79|33.49|33.88|33.58|33.95|33.65|33.72|33.42|175
1630008300000|2021-08-26 20:05:00|33.87|33.57|33.9|33.6|33.95|33.65|33.87|33.57|112
1630008600000|2021-08-26 20:10:00|33.89|33.59|33.93|33.63|33.98|33.68|33.89|33.59|100
1630008900000|2021-08-26 20:15:00|33.92|33.62|33.96|33.66|34.01|33.71|33.87|33.57|121
1630009200000|2021-08-26 20:20:00|33.95|33.65|33.88|33.58|33.96|33.66|33.82|33.52|78
1630009500000|2021-08-26 20:25:00|33.87|33.57|33.94|33.64|33.95|33.65|33.86|33.56|112
1630009800000|2021-08-26 20:30:00|33.95|33.65|33.99|33.69|34.03|33.73|33.94|33.64|106
1630010100000|2021-08-26 20:35:00|34|33.7|33.97|33.67|34.03|33.73|33.96|33.66|67
1630010400000|2021-08-26 20:40:00|33.98|33.68|34.01|33.71|34.03|33.73|33.94|33.64|89
1630010700000|2021-08-26 20:45:00|34.02|33.72|34.02|33.72|34.09|33.79|33.98|33.68|127
1630011000000|2021-08-26 20:50:00|34.03|33.73|34.02|33.72|34.07|33.77|33.99|33.69|62
1630011300000|2021-08-26 20:55:00|34.03|33.73|34.15|33.85|34.15|33.85|34.03|33.73|124
1630011600000|2021-08-26 21:00:00|34.16|33.86|34.17|33.87|34.17|33.87|34.14|33.84|50
1630011900000|2021-08-26 21:05:00|34.16|33.86|34.21|33.91|34.23|33.93|34.16|33.86|79
1630012200000|2021-08-26 21:10:00|34.22|33.92|34.15|33.85|34.23|33.93|34.13|33.83|108
1630012500000|2021-08-26 21:15:00|34.16|33.86|34.22|33.92|34.22|33.92|34.12|33.82|47
1630012800000|2021-08-26 21:20:00|34.23|33.93|34.2|33.9|34.26|33.96|34.19|33.89|56
1630013100000|2021-08-26 21:25:00|34.21|33.91|34.19|33.89|34.21|33.91|34.18|33.88|63
1630013400000|2021-08-26 21:30:00|34.2|33.9|34.2|33.9|34.21|33.91|34.16|33.86|65
1630013700000|2021-08-26 21:35:00|34.21|33.91|34.25|33.95|34.25|33.95|34.2|33.9|58
1630014000000|2021-08-26 21:40:00|34.26|33.96|34.24|33.94|34.28|33.98|34.24|33.94|49
1630014300000|2021-08-26 21:45:00|34.25|33.95|34.32|34.02|34.34|34.04|34.25|33.95|70
1630014600000|2021-08-26 21:50:00|34.31|34.01|34.21|33.91|34.31|34.01|34.15|33.85|138
1630014900000|2021-08-26 21:55:00|34.2|33.9|34.21|33.91|34.21|33.91|34.17|33.87|167
1630015200000|2021-08-26 22:00:00|34.2|33.9|34.12|33.82|34.25|33.95|34.1|33.8|257
1630015500000|2021-08-26 22:05:00|34.11|33.81|34.22|33.92|34.24|33.94|34.11|33.81|230
1630015800000|2021-08-26 22:10:00|34.23|33.93|34.3|34|34.31|34.01|34.18|33.88|180
1630016100000|2021-08-26 22:15:00|34.31|34.01|34.27|33.97|34.32|34.02|34.24|33.94|99
1630016400000|2021-08-26 22:20:00|34.26|33.96|34.32|34.02|34.34|34.04|34.26|33.96|169
1630016700000|2021-08-26 22:25:00|34.31|34.01|34.32|34.02|34.35|34.05|34.3|34|132
1630017000000|2021-08-26 22:30:00|34.33|34.03|34.33|34.03|34.37|34.07|34.29|33.99|127
1630017300000|2021-08-26 22:35:00|34.32|34.02|34.32|34.02|34.37|34.07|34.28|33.98|134
1630017600000|2021-08-26 22:40:00|34.31|34.01|34.28|33.98|34.34|34.04|34.24|33.94|163
1630017900000|2021-08-26 22:45:00|34.27|33.97|34.22|33.92|34.3|34|34.19|33.89|139
1630018200000|2021-08-26 22:50:00|34.21|33.91|34.09|33.79|34.23|33.93|34.06|33.76|135
1630018500000|2021-08-26 22:55:00|34.1|33.8|34.08|33.78|34.19|33.89|34.04|33.74|152
1630018800000|2021-08-26 23:00:00|34.09|33.79|33.95|33.65|34.12|33.82|33.93|33.63|151
1630019100000|2021-08-26 23:05:00|33.94|33.64|33.99|33.69|34.02|33.72|33.94|33.64|151
1630019400000|2021-08-26 23:10:00|33.98|33.68|33.92|33.62|34.01|33.71|33.87|33.57|150
1630019700000|2021-08-26 23:15:00|33.91|33.61|33.95|33.65|33.95|33.65|33.89|33.59|110
1630020000000|2021-08-26 23:20:00|33.94|33.64|34|33.7|34.01|33.71|33.93|33.63|107
1630020300000|2021-08-26 23:25:00|34.01|33.71|34.19|33.89|34.3|34|34.01|33.71|121
1630020600000|2021-08-26 23:30:00|34.2|33.9|34.29|33.99|34.3|34|34.16|33.86|159
1630020900000|2021-08-26 23:35:00|34.3|34|34.28|33.98|34.32|34.02|34.24|33.94|125
1630021200000|2021-08-26 23:40:00|34.27|33.97|34.18|33.88|34.27|33.97|34.17|33.87|108
1630021500000|2021-08-26 23:45:00|34.17|33.87|34.06|33.76|34.21|33.91|34.06|33.76|112
1630021800000|2021-08-26 23:50:00|34.05|33.75|33.85|33.55|34.05|33.75|33.84|33.54|147
1630022100000|2021-08-26 23:55:00|33.86|33.56|33.66|33.36|33.88|33.58|33.63|33.33|209
1630022400000|2021-08-27 00:00:00|33.67|33.37|33.75|33.45|33.87|33.57|33.66|33.36|219
1630022700000|2021-08-27 00:05:00|33.74|33.44|33.76|33.46|33.92|33.62|33.74|33.44|192
1630023000000|2021-08-27 00:10:00|33.75|33.45|33.46|33.16|33.76|33.46|33.45|33.15|176
1630023300000|2021-08-27 00:15:00|33.45|33.15|33.19|32.89|33.47|33.17|33.16|32.86|206
1630023600000|2021-08-27 00:20:00|33.2|32.9|33.22|32.92|33.31|33.01|33.13|32.83|249
1630023900000|2021-08-27 00:25:00|33.23|32.93|33.35|33.05|33.42|33.12|33.2|32.9|183
1630024200000|2021-08-27 00:30:00|33.34|33.04|33.14|32.84|33.35|33.05|33.13|32.83|220
1630024500000|2021-08-27 00:35:00|33.15|32.85|33.31|33.01|33.31|33.01|33.13|32.83|166
1630024800000|2021-08-27 00:40:00|33.33|33.03|33.25|32.95|33.33|33.03|33.17|32.87|185
1630025100000|2021-08-27 00:45:00|33.26|32.96|33.38|33.08|33.39|33.09|33.15|32.85|140
1630025400000|2021-08-27 00:50:00|33.39|33.09|33.6|33.3|33.61|33.31|33.39|33.09|159
1630025700000|2021-08-27 00:55:00|33.61|33.31|33.81|33.51|33.83|33.53|33.61|33.31|166
1630026000000|2021-08-27 01:00:00|33.8|33.5|33.85|33.55|33.93|33.63|33.76|33.46|203
1630026300000|2021-08-27 01:05:00|33.86|33.56|34.14|33.84|34.16|33.86|33.86|33.56|219
1630026600000|2021-08-27 01:10:00|34.13|33.83|34.1|33.8|34.15|33.85|34.05|33.75|123
1630026900000|2021-08-27 01:15:00|34.11|33.81|34.07|33.77|34.2|33.9|34.02|33.72|185
1630027200000|2021-08-27 01:20:00|34.08|33.78|34.07|33.77|34.11|33.81|34.04|33.74|130
1630027500000|2021-08-27 01:25:00|34.08|33.78|34.17|33.87|34.19|33.89|34.08|33.78|134
1630027800000|2021-08-27 01:30:00|34.18|33.88|34.24|33.94|34.27|33.97|34.17|33.87|101
1630028100000|2021-08-27 01:35:00|34.25|33.95|34.21|33.91|34.3|34|34.2|33.9|165
1630028400000|2021-08-27 01:40:00|34.2|33.9|34.07|33.77|34.25|33.95|34.07|33.77|86
1630028700000|2021-08-27 01:45:00|34.06|33.76|34.07|33.77|34.17|33.87|34.02|33.72|92
1630029000000|2021-08-27 01:50:00|34.06|33.76|34.07|33.77|34.1|33.8|34.04|33.74|153
1630029300000|2021-08-27 01:55:00|34.08|33.78|34.12|33.82|34.31|34.01|34.07|33.77|217
1630029600000|2021-08-27 02:00:00|34.13|33.83|34.15|33.85|34.2|33.9|34.12|33.82|124
1630029900000|2021-08-27 02:05:00|34.16|33.86|34.25|33.95|34.26|33.96|34.13|33.83|131
1630030200000|2021-08-27 02:10:00|34.26|33.96|34.32|34.02|34.32|34.02|34.23|33.93|105
1630030500000|2021-08-27 02:15:00|34.31|34.01|34.25|33.95|34.33|34.03|34.24|33.94|103
1630030800000|2021-08-27 02:20:00|34.24|33.94|34.3|34|34.3|34|34.22|33.92|91
1630031100000|2021-08-27 02:25:00|34.29|33.99|34.33|34.03|34.34|34.04|34.29|33.99|68
1630031400000|2021-08-27 02:30:00|34.34|34.04|34.28|33.98|34.34|34.04|34.24|33.94|102
1630031700000|2021-08-27 02:35:00|34.27|33.97|34.23|33.93|34.33|34.03|34.22|33.92|105
1630032000000|2021-08-27 02:40:00|34.24|33.94|34.23|33.93|34.31|34.01|34.23|33.93|97
1630032300000|2021-08-27 02:45:00|34.24|33.94|34.17|33.87|34.26|33.96|34.14|33.84|97
1630032600000|2021-08-27 02:50:00|34.16|33.86|34.08|33.78|34.2|33.9|34.06|33.76|101
1630032900000|2021-08-27 02:55:00|34.09|33.79|33.98|33.68|34.09|33.79|33.96|33.66|126
1630033200000|2021-08-27 03:00:00|33.97|33.67|33.83|33.53|34.02|33.72|33.81|33.51|147
1630033500000|2021-08-27 03:05:00|33.82|33.52|33.76|33.46|33.83|33.53|33.72|33.42|149
1630033800000|2021-08-27 03:10:00|33.77|33.47|33.73|33.43|33.81|33.51|33.7|33.4|125
1630034100000|2021-08-27 03:15:00|33.72|33.42|33.66|33.36|33.73|33.43|33.64|33.34|155
1630034400000|2021-08-27 03:20:00|33.67|33.37|33.58|33.28|33.67|33.37|33.52|33.22|154
1630034700000|2021-08-27 03:25:00|33.57|33.27|33.42|33.12|33.59|33.29|33.42|33.12|148
1630035000000|2021-08-27 03:30:00|33.43|33.13|33.53|33.23|33.55|33.25|33.42|33.12|130
1630035300000|2021-08-27 03:35:00|33.52|33.22|33.67|33.37|33.67|33.37|33.49|33.19|115
1630035600000|2021-08-27 03:40:00|33.66|33.36|33.51|33.21|33.67|33.37|33.51|33.21|123
1630035900000|2021-08-27 03:45:00|33.52|33.22|33.6|33.3|33.65|33.35|33.51|33.21|171
1630036200000|2021-08-27 03:50:00|33.61|33.31|33.52|33.22|33.62|33.32|33.49|33.19|136
1630036500000|2021-08-27 03:55:00|33.53|33.23|33.57|33.27|33.6|33.3|33.48|33.18|144
1630036800000|2021-08-27 04:00:00|33.56|33.26|33.51|33.21|33.71|33.41|33.51|33.21|136
1630037100000|2021-08-27 04:05:00|33.52|33.22|33.41|33.11|33.56|33.26|33.39|33.09|156
1630037400000|2021-08-27 04:10:00|33.42|33.12|33.32|33.02|33.45|33.15|33.3|33|139
1630037700000|2021-08-27 04:15:00|33.33|33.03|33.31|33.01|33.39|33.09|33.28|32.98|154
1630038000000|2021-08-27 04:20:00|33.3|33|33.27|32.97|33.36|33.06|33.26|32.96|130
1630038300000|2021-08-27 04:25:00|33.28|32.98|33.3|33|33.32|33.02|33.25|32.95|141
1630038600000|2021-08-27 04:30:00|33.29|32.99|33.27|32.97|33.31|33.01|33.24|32.94|132
1630038900000|2021-08-27 04:35:00|33.26|32.96|33.37|33.07|33.45|33.15|33.23|32.93|128
1630039200000|2021-08-27 04:40:00|33.38|33.08|33.35|33.05|33.38|33.08|33.31|33.01|126
1630039500000|2021-08-27 04:45:00|33.34|33.04|33.47|33.17|33.48|33.18|33.32|33.02|127
1630039800000|2021-08-27 04:50:00|33.46|33.16|33.31|33.01|33.48|33.18|33.27|32.97|131
1630040100000|2021-08-27 04:55:00|33.3|33|33.36|33.06|33.39|33.09|33.28|32.98|103
1630040400000|2021-08-27 05:00:00|33.37|33.07|33.52|33.22|33.52|33.22|33.34|33.04|157
1630040700000|2021-08-27 05:05:00|33.53|33.23|33.48|33.18|33.55|33.25|33.44|33.14|109
1630041000000|2021-08-27 05:10:00|33.47|33.17|33.49|33.19|33.54|33.24|33.44|33.14|170
1630041300000|2021-08-27 05:15:00|33.48|33.18|33.53|33.23|33.56|33.26|33.45|33.15|170
1630041600000|2021-08-27 05:20:00|33.54|33.24|33.71|33.41|33.72|33.42|33.53|33.23|136
1630041900000|2021-08-27 05:25:00|33.72|33.42|33.74|33.44|33.77|33.47|33.69|33.39|134
1630042200000|2021-08-27 05:30:00|33.73|33.43|33.79|33.49|33.79|33.49|33.72|33.42|93
1630042500000|2021-08-27 05:35:00|33.78|33.48|33.79|33.49|33.79|33.49|33.69|33.39|120
1630042800000|2021-08-27 05:40:00|33.8|33.5|33.75|33.45|33.82|33.52|33.74|33.44|155
1630043100000|2021-08-27 05:45:00|33.76|33.46|33.68|33.38|33.79|33.49|33.66|33.36|151
1630043400000|2021-08-27 05:50:00|33.67|33.37|33.65|33.35|33.7|33.4|33.6|33.3|135
1630043700000|2021-08-27 05:55:00|33.64|33.34|33.72|33.42|33.72|33.42|33.61|33.31|154
1630044000000|2021-08-27 06:00:00|33.73|33.43|33.66|33.36|33.78|33.48|33.61|33.31|145
1630044300000|2021-08-27 06:05:00|33.67|33.37|33.66|33.36|33.73|33.43|33.65|33.35|117
1630044600000|2021-08-27 06:10:00|33.67|33.37|33.76|33.46|33.76|33.46|33.67|33.37|106
1630044900000|2021-08-27 06:15:00|33.75|33.45|33.73|33.43|33.77|33.47|33.69|33.39|119
1630045200000|2021-08-27 06:20:00|33.74|33.44|33.84|33.54|33.85|33.55|33.68|33.38|168
1630045500000|2021-08-27 06:25:00|33.83|33.53|33.82|33.52|33.86|33.56|33.8|33.5|183
1630045800000|2021-08-27 06:30:00|33.83|33.53|33.81|33.51|33.85|33.55|33.79|33.49|131
1630046100000|2021-08-27 06:35:00|33.8|33.5|33.69|33.39|33.8|33.5|33.68|33.38|118
1630046400000|2021-08-27 06:40:00|33.7|33.4|33.72|33.42|33.73|33.43|33.67|33.37|79
1630046700000|2021-08-27 06:45:00|33.71|33.41|33.77|33.47|33.79|33.49|33.71|33.41|83
1630047000000|2021-08-27 06:50:00|33.78|33.48|33.75|33.45|33.84|33.54|33.73|33.43|87
1630047300000|2021-08-27 06:55:00|33.76|33.46|33.78|33.48|33.83|33.53|33.74|33.44|107
1630047600000|2021-08-27 07:00:00|33.77|33.47|33.85|33.55|33.87|33.57|33.75|33.45|223
1630047900000|2021-08-27 07:05:00|33.86|33.56|33.88|33.58|33.88|33.58|33.83|33.53|201
1630048200000|2021-08-27 07:10:00|33.87|33.57|33.75|33.45|33.89|33.59|33.75|33.45|77
1630048500000|2021-08-27 07:15:00|33.76|33.46|33.47|33.17|33.76|33.46|33.43|33.13|255
1630048800000|2021-08-27 07:20:00|33.49|33.19|33.67|33.37|33.68|33.38|33.4|33.1|169
1630049100000|2021-08-27 07:25:00|33.68|33.38|33.68|33.38|33.85|33.55|33.65|33.35|342
1630049400000|2021-08-27 07:30:00|33.69|33.39|33.71|33.41|33.83|33.53|33.62|33.32|191
1630049700000|2021-08-27 07:35:00|33.7|33.4|33.86|33.56|33.89|33.59|33.69|33.39|166
1630050000000|2021-08-27 07:40:00|33.87|33.57|33.85|33.55|33.94|33.64|33.82|33.52|141
1630050300000|2021-08-27 07:45:00|33.84|33.54|33.79|33.49|33.89|33.59|33.75|33.45|142
1630050600000|2021-08-27 07:50:00|33.8|33.5|33.85|33.55|33.86|33.56|33.74|33.44|80
1630050900000|2021-08-27 07:55:00|33.86|33.56|33.95|33.65|34|33.7|33.85|33.55|176
1630051200000|2021-08-27 08:00:00|33.94|33.64|33.89|33.59|33.96|33.66|33.84|33.54|173
1630051500000|2021-08-27 08:05:00|33.9|33.6|33.9|33.6|33.96|33.66|33.89|33.59|75
1630051800000|2021-08-27 08:10:00|33.89|33.59|33.84|33.54|33.9|33.6|33.81|33.51|98
1630052100000|2021-08-27 08:15:00|33.85|33.55|33.76|33.46|33.85|33.55|33.74|33.44|97
1630052400000|2021-08-27 08:20:00|33.75|33.45|33.79|33.49|33.83|33.53|33.74|33.44|104
1630052700000|2021-08-27 08:25:00|33.8|33.5|33.81|33.51|33.83|33.53|33.78|33.48|84
1630053000000|2021-08-27 08:30:00|33.8|33.5|33.87|33.57|33.91|33.61|33.78|33.48|115
1630053300000|2021-08-27 08:35:00|33.88|33.58|34.04|33.74|34.04|33.74|33.87|33.57|110
1630053600000|2021-08-27 08:40:00|34.03|33.73|33.84|33.54|34.04|33.74|33.84|33.54|111
1630053900000|2021-08-27 08:45:00|33.85|33.55|33.88|33.58|33.92|33.62|33.82|33.52|122
1630054200000|2021-08-27 08:50:00|33.87|33.57|33.77|33.47|33.88|33.58|33.73|33.43|134
1630054500000|2021-08-27 08:55:00|33.78|33.48|33.71|33.41|33.8|33.5|33.68|33.38|117
1630054800000|2021-08-27 09:00:00|33.7|33.4|33.66|33.36|33.76|33.46|33.59|33.29|118
1630055100000|2021-08-27 09:05:00|33.65|33.35|33.58|33.28|33.66|33.36|33.55|33.25|109
1630055400000|2021-08-27 09:10:00|33.57|33.27|33.6|33.3|33.6|33.3|33.52|33.22|102
1630055700000|2021-08-27 09:15:00|33.59|33.29|33.71|33.41|33.71|33.41|33.54|33.24|132
1630056000000|2021-08-27 09:20:00|33.7|33.4|33.77|33.47|33.78|33.48|33.68|33.38|170
1630056300000|2021-08-27 09:25:00|33.75|33.45|33.63|33.33|33.77|33.47|33.54|33.24|270
1630056600000|2021-08-27 09:30:00|33.64|33.34|33.63|33.33|33.64|33.34|33.54|33.24|150
1630056900000|2021-08-27 09:35:00|33.62|33.32|33.63|33.33|33.67|33.37|33.59|33.29|98
1630057200000|2021-08-27 09:40:00|33.62|33.32|33.7|33.4|33.7|33.4|33.6|33.3|87
1630057500000|2021-08-27 09:45:00|33.71|33.41|33.76|33.46|33.8|33.5|33.7|33.4|129
1630057800000|2021-08-27 09:50:00|33.77|33.47|33.69|33.39|33.8|33.5|33.69|33.39|87
1630058100000|2021-08-27 09:55:00|33.68|33.38|33.67|33.37|33.69|33.39|33.62|33.32|66
1630058400000|2021-08-27 10:00:00|33.68|33.38|33.81|33.51|33.82|33.52|33.63|33.33|152
1630058700000|2021-08-27 10:05:00|33.82|33.52|33.67|33.37|33.82|33.52|33.66|33.36|119
1630059000000|2021-08-27 10:10:00|33.68|33.38|33.73|33.43|33.76|33.46|33.67|33.37|116
1630059300000|2021-08-27 10:15:00|33.72|33.42|33.69|33.39|33.76|33.46|33.65|33.35|165
1630059600000|2021-08-27 10:20:00|33.68|33.38|33.59|33.29|33.7|33.4|33.59|33.29|102
1630059900000|2021-08-27 10:25:00|33.6|33.3|33.59|33.29|33.62|33.32|33.55|33.25|74
1630060200000|2021-08-27 10:30:00|33.6|33.3|33.66|33.36|33.7|33.4|33.6|33.3|143
1630060500000|2021-08-27 10:35:00|33.65|33.35|33.57|33.27|33.66|33.36|33.54|33.24|95
1630060800000|2021-08-27 10:40:00|33.56|33.26|33.74|33.44|33.76|33.46|33.56|33.26|173
1630061100000|2021-08-27 10:45:00|33.73|33.43|33.83|33.53|33.83|33.53|33.71|33.41|119
1630061400000|2021-08-27 10:50:00|33.84|33.54|33.86|33.56|33.91|33.61|33.83|33.53|153
1630061700000|2021-08-27 10:55:00|33.85|33.55|33.92|33.62|33.98|33.68|33.85|33.55|102
1630062000000|2021-08-27 11:00:00|33.93|33.63|34.04|33.74|34.04|33.74|33.89|33.59|114
1630062300000|2021-08-27 11:05:00|34.05|33.75|34.12|33.82|34.15|33.85|34.04|33.74|102
1630062600000|2021-08-27 11:10:00|34.13|33.83|34.14|33.84|34.21|33.91|34.12|33.82|124
1630062900000|2021-08-27 11:15:00|34.13|33.83|34.29|33.99|34.29|33.99|34.13|33.83|126
1630063200000|2021-08-27 11:20:00|34.3|34|34.34|34.04|34.36|34.06|34.28|33.98|107
1630063500000|2021-08-27 11:25:00|34.35|34.05|34.32|34.02|34.36|34.06|34.31|34.01|111
1630063800000|2021-08-27 11:30:00|34.33|34.03|34.35|34.05|34.4|34.1|34.32|34.02|94
1630064100000|2021-08-27 11:35:00|34.34|34.04|34.32|34.02|34.36|34.06|34.29|33.99|164
1630064400000|2021-08-27 11:40:00|34.31|34.01|34.29|33.99|34.32|34.02|34.26|33.96|103
1630064700000|2021-08-27 11:45:00|34.3|34|34.22|33.92|34.34|34.04|34.21|33.91|135
1630065000000|2021-08-27 11:50:00|34.23|33.93|34.23|33.93|34.24|33.94|34.09|33.79|164
1630065300000|2021-08-27 11:55:00|34.24|33.94|34.2|33.9|34.32|34.02|34.2|33.9|144
1630065600000|2021-08-27 12:00:00|34.19|33.89|34.17|33.87|34.28|33.98|34.08|33.78|238
1630065900000|2021-08-27 12:05:00|34.16|33.86|34.21|33.91|34.23|33.93|34.16|33.86|135
1630066200000|2021-08-27 12:10:00|34.2|33.9|34.27|33.97|34.27|33.97|34.19|33.89|84
1630066500000|2021-08-27 12:15:00|34.26|33.96|34.35|34.05|34.35|34.05|34.26|33.96|114
1630066800000|2021-08-27 12:20:00|34.34|34.04|34.26|33.96|34.34|34.04|34.24|33.94|117
1630067100000|2021-08-27 12:25:00|34.27|33.97|34.18|33.88|34.29|33.99|34.18|33.88|137
1630067400000|2021-08-27 12:30:00|34.17|33.87|34.14|33.84|34.22|33.92|34.09|33.79|141
1630067700000|2021-08-27 12:35:00|34.15|33.85|34.16|33.86|34.17|33.87|34.14|33.84|124
1630068000000|2021-08-27 12:40:00|34.15|33.85|34.2|33.9|34.2|33.9|34.11|33.81|88
1630068300000|2021-08-27 12:45:00|34.19|33.89|34.31|34.01|34.31|34.01|34.19|33.89|111
1630068600000|2021-08-27 12:50:00|34.3|34|34.36|34.06|34.36|34.06|34.3|34|85
1630068900000|2021-08-27 12:55:00|34.37|34.07|34.26|33.96|34.4|34.1|34.25|33.95|160
1630069200000|2021-08-27 13:00:00|34.27|33.97|34.2|33.9|34.27|33.97|34.16|33.86|167
1630069500000|2021-08-27 13:05:00|34.21|33.91|33.94|33.64|34.23|33.93|33.88|33.58|236
1630069800000|2021-08-27 13:10:00|33.93|33.63|33.95|33.65|33.96|33.66|33.84|33.54|165
1630070100000|2021-08-27 13:15:00|33.96|33.66|34|33.7|34.02|33.72|33.93|33.63|176
1630070400000|2021-08-27 13:20:00|34.01|33.71|34.07|33.77|34.08|33.78|33.99|33.69|72
1630070700000|2021-08-27 13:25:00|34.06|33.76|34|33.7|34.07|33.77|33.96|33.66|118
1630071000000|2021-08-27 13:30:00|34.01|33.71|34.12|33.82|34.14|33.84|34|33.7|185
1630071300000|2021-08-27 13:35:00|34.13|33.83|34.13|33.83|34.17|33.87|34.07|33.77|161
1630071600000|2021-08-27 13:40:00|34.12|33.82|34.04|33.74|34.14|33.84|34.02|33.72|156
1630071900000|2021-08-27 13:45:00|34.03|33.73|34.11|33.81|34.14|33.84|33.96|33.66|151
1630072200000|2021-08-27 13:50:00|34.1|33.8|34.21|33.91|34.28|33.98|34.06|33.76|208
1630072500000|2021-08-27 13:55:00|34.2|33.9|34.28|33.98|34.3|34|34.16|33.86|176
1630072800000|2021-08-27 14:00:00|34.29|33.99|34.48|34.18|34.57|34.27|34.23|33.93|271
1630073100000|2021-08-27 14:05:00|34.49|34.19|34.55|34.25|34.56|34.26|34.49|34.19|217
1630073400000|2021-08-27 14:10:00|34.56|34.26|34.75|34.45|34.81|34.51|34.55|34.25|229
1630073700000|2021-08-27 14:15:00|34.74|34.44|34.79|34.49|34.9|34.6|34.74|34.44|216
1630074000000|2021-08-27 14:20:00|34.78|34.48|34.92|34.62|34.92|34.62|34.78|34.48|140
1630074300000|2021-08-27 14:25:00|34.91|34.61|34.9|34.6|35.03|34.73|34.88|34.58|223
1630074600000|2021-08-27 14:30:00|34.89|34.59|35.05|34.75|35.11|34.81|34.89|34.59|275
1630074900000|2021-08-27 14:35:00|35.06|34.76|35.01|34.71|35.13|34.83|35|34.7|205
1630075200000|2021-08-27 14:40:00|35|34.7|35.17|34.87|35.17|34.87|34.91|34.61|190
1630075500000|2021-08-27 14:45:00|35.18|34.88|35.27|34.97|35.5|35.2|35.14|34.84|207
1630075800000|2021-08-27 14:50:00|35.28|34.98|35.25|34.95|35.33|35.03|35.25|34.95|125
1630076100000|2021-08-27 14:55:00|35.24|34.94|35.29|34.99|35.3|35|35.22|34.92|110
1630076400000|2021-08-27 15:00:00|35.3|35|35.39|35.09|35.49|35.19|35.3|35|184
1630076700000|2021-08-27 15:05:00|35.4|35.1|35.24|34.94|35.44|35.14|35.24|34.94|139
1630077000000|2021-08-27 15:10:00|35.25|34.95|35.26|34.96|35.4|35.1|35.21|34.91|171
1630077300000|2021-08-27 15:15:00|35.25|34.95|35.18|34.88|35.29|34.99|35.06|34.76|136
1630077600000|2021-08-27 15:20:00|35.17|34.87|35.07|34.77|35.21|34.91|35.06|34.76|157
1630077900000|2021-08-27 15:25:00|35.08|34.78|35.11|34.81|35.15|34.85|35.07|34.77|132
1630078200000|2021-08-27 15:30:00|35.12|34.82|35.07|34.77|35.15|34.85|34.99|34.69|165
1630078500000|2021-08-27 15:35:00|35.06|34.76|34.96|34.66|35.1|34.8|34.95|34.65|149
1630078800000|2021-08-27 15:40:00|34.95|34.65|35.12|34.82|35.12|34.82|34.95|34.65|76
1630079100000|2021-08-27 15:45:00|35.13|34.83|35.15|34.85|35.23|34.93|35.11|34.81|122
1630079400000|2021-08-27 15:50:00|35.16|34.86|35.15|34.85|35.2|34.9|35.11|34.81|130
1630079700000|2021-08-27 15:55:00|35.16|34.86|35.16|34.86|35.2|34.9|35.15|34.85|85
1630080000000|2021-08-27 16:00:00|35.17|34.87|35.1|34.8|35.19|34.89|35.08|34.78|169
1630080300000|2021-08-27 16:05:00|35.11|34.81|35.18|34.88|35.18|34.88|35.09|34.79|99
1630080600000|2021-08-27 16:10:00|35.19|34.89|35.04|34.74|35.2|34.9|34.98|34.68|114
1630080900000|2021-08-27 16:15:00|35.03|34.73|35.12|34.82|35.13|34.83|35.03|34.73|110
1630081200000|2021-08-27 16:20:00|35.11|34.81|35.07|34.77|35.14|34.84|35.06|34.76|118
1630081500000|2021-08-27 16:25:00|35.08|34.78|35.1|34.8|35.1|34.8|35|34.7|124
1630081800000|2021-08-27 16:30:00|35.09|34.79|35.22|34.92|35.27|34.97|35.09|34.79|124
1630082100000|2021-08-27 16:35:00|35.23|34.93|35.22|34.92|35.24|34.94|35.2|34.9|93
1630082400000|2021-08-27 16:40:00|35.23|34.93|35.23|34.93|35.25|34.95|35.21|34.91|67
1630082700000|2021-08-27 16:45:00|35.22|34.92|35.12|34.82|35.26|34.96|35.11|34.81|165
1630083000000|2021-08-27 16:50:00|35.11|34.81|35.01|34.71|35.13|34.83|35.01|34.71|173
1630083300000|2021-08-27 16:55:00|35|34.7|35|34.7|35.04|34.74|34.96|34.66|95
1630083600000|2021-08-27 17:00:00|35.01|34.71|35.08|34.78|35.1|34.8|35|34.7|72
1630083900000|2021-08-27 17:05:00|35.09|34.79|35.01|34.71|35.1|34.8|35.01|34.71|111
1630084200000|2021-08-27 17:10:00|35.02|34.72|34.91|34.61|35.02|34.72|34.9|34.6|96
1630084500000|2021-08-27 17:15:00|34.92|34.62|34.98|34.68|35.01|34.71|34.92|34.62|103
1630084800000|2021-08-27 17:20:00|34.99|34.69|35|34.7|35.01|34.71|34.96|34.66|129
1630085100000|2021-08-27 17:25:00|35.01|34.71|35.12|34.82|35.12|34.82|34.99|34.69|108
1630085400000|2021-08-27 17:30:00|35.11|34.81|35.02|34.72|35.11|34.81|35|34.7|120
1630085700000|2021-08-27 17:35:00|35.03|34.73|35.12|34.82|35.12|34.82|35|34.7|109
1630086000000|2021-08-27 17:40:00|35.11|34.81|35.06|34.76|35.11|34.81|35.06|34.76|158
1630086300000|2021-08-27 17:45:00|35.07|34.77|35.07|34.77|35.18|34.88|35.04|34.74|115
1630086600000|2021-08-27 17:50:00|35.08|34.78|35.11|34.81|35.13|34.83|35.07|34.77|60
1630086900000|2021-08-27 17:55:00|35.12|34.82|35.12|34.82|35.13|34.83|35.01|34.71|127
1630087200000|2021-08-27 18:00:00|35.13|34.83|35.14|34.84|35.19|34.89|35.06|34.76|112
1630087500000|2021-08-27 18:05:00|35.13|34.83|35.2|34.9|35.22|34.92|35.13|34.83|77
1630087800000|2021-08-27 18:10:00|35.21|34.91|35.17|34.87|35.21|34.91|35.16|34.86|102
1630088100000|2021-08-27 18:15:00|35.18|34.88|35.17|34.87|35.22|34.92|35.16|34.86|77
1630088400000|2021-08-27 18:20:00|35.16|34.86|35.15|34.85|35.18|34.88|35.14|34.84|114
1630088700000|2021-08-27 18:25:00|35.14|34.84|35.13|34.83|35.17|34.87|35.12|34.82|100
1630089000000|2021-08-27 18:30:00|35.14|34.84|35.2|34.9|35.21|34.91|35.13|34.83|69
1630089300000|2021-08-27 18:35:00|35.19|34.89|35.15|34.85|35.2|34.9|35.15|34.85|69
1630089600000|2021-08-27 18:40:00|35.16|34.86|35.11|34.81|35.17|34.87|35.05|34.75|106
1630089900000|2021-08-27 18:45:00|35.12|34.82|35.15|34.85|35.18|34.88|35.12|34.82|130
1630090200000|2021-08-27 18:50:00|35.16|34.86|35.18|34.88|35.19|34.89|35.15|34.85|99
1630090500000|2021-08-27 18:55:00|35.19|34.89|35.17|34.87|35.19|34.89|35.12|34.82|120
1630090800000|2021-08-27 19:00:00|35.18|34.88|35.12|34.82|35.18|34.88|35.12|34.82|93
1630091100000|2021-08-27 19:05:00|35.13|34.83|35.12|34.82|35.14|34.84|35.11|34.81|94
1630091400000|2021-08-27 19:10:00|35.13|34.83|35.13|34.83|35.16|34.86|35.09|34.79|113
1630091700000|2021-08-27 19:15:00|35.12|34.82|35.13|34.83|35.13|34.83|35.09|34.79|56
1630092000000|2021-08-27 19:20:00|35.14|34.84|35.15|34.85|35.19|34.89|35.13|34.83|72
1630092300000|2021-08-27 19:25:00|35.16|34.86|35.14|34.84|35.23|34.93|35.14|34.84|133
1630092600000|2021-08-27 19:30:00|35.15|34.85|35.1|34.8|35.15|34.85|35.08|34.78|134
1630092900000|2021-08-27 19:35:00|35.09|34.79|35.14|34.84|35.15|34.85|35.09|34.79|58
1630093200000|2021-08-27 19:40:00|35.13|34.83|35.12|34.82|35.15|34.85|35.12|34.82|82
1630093500000|2021-08-27 19:45:00|35.11|34.81|35.12|34.82|35.12|34.82|35.09|34.79|90
1630093800000|2021-08-27 19:50:00|35.11|34.81|35.08|34.78|35.13|34.83|35.08|34.78|64
1630094100000|2021-08-27 19:55:00|35.09|34.79|35.08|34.78|35.09|34.79|35.06|34.76|112
1630094400000|2021-08-27 20:00:00|35.07|34.77|34.81|34.51|35.08|34.78|34.8|34.5|125
1630094700000|2021-08-27 20:05:00|34.8|34.5|35.11|34.81|35.14|34.84|34.79|34.49|216
1630095000000|2021-08-27 20:10:00|35.1|34.8|35.21|34.91|35.21|34.91|35.1|34.8|162
1630095300000|2021-08-27 20:15:00|35.22|34.92|35.13|34.83|35.25|34.95|35.12|34.82|125
1630095600000|2021-08-27 20:20:00|35.12|34.82|35.21|34.91|35.23|34.93|35.12|34.82|70
1630095900000|2021-08-27 20:25:00|35.2|34.9|35.43|35.13|35.46|35.16|35.18|34.88|106
1630096200000|2021-08-27 20:30:00|35.44|35.14|35.36|35.06|35.49|35.19|35.33|35.03|172
1630096500000|2021-08-27 20:35:00|35.37|35.07|35.41|35.11|35.44|35.14|35.36|35.06|92
1630096800000|2021-08-27 20:40:00|35.42|35.12|35.33|35.03|35.45|35.15|35.3|35|77
1630097100000|2021-08-27 20:45:00|35.34|35.04|35.36|35.06|35.38|35.08|35.32|35.02|66
1630097400000|2021-08-27 20:50:00|35.35|35.05|35.38|35.08|35.41|35.11|35.33|35.03|50
1630097700000|2021-08-27 20:55:00|35.37|35.07|35.4|35.1|35.4|35.1|35.36|35.06|30
1630134000000|2021-08-28 07:00:00|35.23|34.93|35.28|34.98|35.3|35|35.17|34.87|113
1630134300000|2021-08-28 07:05:00|35.29|34.99|35.23|34.93|35.3|35|35.19|34.89|105
1630134600000|2021-08-28 07:10:00|35.22|34.92|35.26|34.96|35.29|34.99|35.2|34.9|75
1630134900000|2021-08-28 07:15:00|35.27|34.97|35.27|34.97|35.31|35.01|35.24|34.94|71
1630135200000|2021-08-28 07:20:00|35.26|34.96|35.22|34.92|35.26|34.96|35.17|34.87|73
1630135500000|2021-08-28 07:25:00|35.21|34.91|35.3|35|35.36|35.06|35.19|34.89|98
1630135800000|2021-08-28 07:30:00|35.29|34.99|35.26|34.96|35.3|35|35.25|34.95|66
1630136100000|2021-08-28 07:35:00|35.25|34.95|35.23|34.93|35.28|34.98|35.21|34.91|124
1630136400000|2021-08-28 07:40:00|35.22|34.92|35.17|34.87|35.28|34.98|35.17|34.87|87
1630136700000|2021-08-28 07:45:00|35.18|34.88|35.23|34.93|35.23|34.93|35.17|34.87|98
1630137000000|2021-08-28 07:50:00|35.22|34.92|35.21|34.91|35.22|34.92|35.18|34.88|44
1630137300000|2021-08-28 07:55:00|35.2|34.9|35.25|34.95|35.25|34.95|35.18|34.88|60
1630137600000|2021-08-28 08:00:00|35.24|34.94|35.24|34.94|35.28|34.98|35.21|34.91|68
1630137900000|2021-08-28 08:05:00|35.25|34.95|35.2|34.9|35.25|34.95|35.16|34.86|74
1630138200000|2021-08-28 08:10:00|35.21|34.91|35.39|35.09|35.39|35.09|35.2|34.9|87
1630138500000|2021-08-28 08:15:00|35.38|35.08|35.43|35.13|35.47|35.17|35.36|35.06|115
1630138800000|2021-08-28 08:20:00|35.42|35.12|35.42|35.12|35.45|35.15|35.38|35.08|79
1630139100000|2021-08-28 08:25:00|35.41|35.11|35.41|35.11|35.45|35.15|35.4|35.1|65
1630139400000|2021-08-28 08:30:00|35.42|35.12|35.46|35.16|35.48|35.18|35.39|35.09|65
1630139700000|2021-08-28 08:35:00|35.47|35.17|35.37|35.07|35.47|35.17|35.37|35.07|77
1630140000000|2021-08-28 08:40:00|35.38|35.08|35.4|35.1|35.49|35.19|35.37|35.07|74
1630140300000|2021-08-28 08:45:00|35.39|35.09|35.36|35.06|35.42|35.12|35.36|35.06|52
1630140600000|2021-08-28 08:50:00|35.35|35.05|35.35|35.05|35.35|35.05|35.3|35|69
1630140900000|2021-08-28 08:55:00|35.34|35.04|35.41|35.11|35.43|35.13|35.34|35.04|48
1630141200000|2021-08-28 09:00:00|35.42|35.12|35.37|35.07|35.42|35.12|35.34|35.04|74
1630141500000|2021-08-28 09:05:00|35.38|35.08|35.33|35.03|35.42|35.12|35.31|35.01|122
1630141800000|2021-08-28 09:10:00|35.34|35.04|35.25|34.95|35.34|35.04|35.23|34.93|89
1630142100000|2021-08-28 09:15:00|35.26|34.96|35.22|34.92|35.26|34.96|35.2|34.9|75
1630142400000|2021-08-28 09:20:00|35.21|34.91|35.27|34.97|35.28|34.98|35.2|34.9|73
1630142700000|2021-08-28 09:25:00|35.28|34.98|35.25|34.95|35.28|34.98|35.22|34.92|76
1630143000000|2021-08-28 09:30:00|35.24|34.94|35.26|34.96|35.27|34.97|35.18|34.88|85
1630143300000|2021-08-28 09:35:00|35.25|34.95|35.34|35.04|35.35|35.05|35.23|34.93|104
1630143600000|2021-08-28 09:40:00|35.35|35.05|35.31|35.01|35.4|35.1|35.29|34.99|109
1630143900000|2021-08-28 09:45:00|35.3|35|35.28|34.98|35.3|35|35.23|34.93|97
1630144200000|2021-08-28 09:50:00|35.29|34.99|35.23|34.93|35.29|34.99|35.2|34.9|71
1630144500000|2021-08-28 09:55:00|35.22|34.92|35.21|34.91|35.24|34.94|35.19|34.89|82
1630144800000|2021-08-28 10:00:00|35.22|34.92|35.19|34.89|35.22|34.92|35.18|34.88|34
1630145100000|2021-08-28 10:05:00|35.18|34.88|35.17|34.87|35.2|34.9|35.16|34.86|48
1630145400000|2021-08-28 10:10:00|35.16|34.86|35.3|35|35.3|35|35.11|34.81|117
1630145700000|2021-08-28 10:15:00|35.29|34.99|35.2|34.9|35.3|35|35.18|34.88|103
1630146000000|2021-08-28 10:20:00|35.19|34.89|35.24|34.94|35.24|34.94|35.14|34.84|90
1630146300000|2021-08-28 10:25:00|35.23|34.93|35.26|34.96|35.27|34.97|35.19|34.89|68
1630146600000|2021-08-28 10:30:00|35.25|34.95|35.22|34.92|35.26|34.96|35.18|34.88|84
1630146900000|2021-08-28 10:35:00|35.21|34.91|35.18|34.88|35.21|34.91|35.17|34.87|56
1630147200000|2021-08-28 10:40:00|35.17|34.87|35.15|34.85|35.18|34.88|35.15|34.85|51
1630147500000|2021-08-28 10:45:00|35.14|34.84|35.15|34.85|35.18|34.88|35.14|34.84|42
1630147800000|2021-08-28 10:50:00|35.14|34.84|35.07|34.77|35.14|34.84|35.04|34.74|86
1630148100000|2021-08-28 10:55:00|35.06|34.76|35.03|34.73|35.09|34.79|35.03|34.73|62
1630148400000|2021-08-28 11:00:00|35.04|34.74|35.01|34.71|35.05|34.75|34.98|34.68|100
1630148700000|2021-08-28 11:05:00|35|34.7|34.95|34.65|35.08|34.78|34.95|34.65|75
1630149000000|2021-08-28 11:10:00|34.96|34.66|34.89|34.59|34.96|34.66|34.86|34.56|140
1630149300000|2021-08-28 11:15:00|34.88|34.58|35.03|34.73|35.03|34.73|34.88|34.58|111
1630149600000|2021-08-28 11:20:00|35.02|34.72|34.94|34.64|35.04|34.74|34.93|34.63|113
1630149900000|2021-08-28 11:25:00|34.93|34.63|34.89|34.59|34.94|34.64|34.87|34.57|87
1630150200000|2021-08-28 11:30:00|34.9|34.6|35.01|34.71|35.02|34.72|34.89|34.59|97
1630150500000|2021-08-28 11:35:00|35.02|34.72|34.92|34.62|35.02|34.72|34.92|34.62|83
1630150800000|2021-08-28 11:40:00|34.93|34.63|34.84|34.54|34.93|34.63|34.8|34.5|138
1630151100000|2021-08-28 11:45:00|34.83|34.53|34.98|34.68|35.02|34.72|34.8|34.5|171
1630151400000|2021-08-28 11:50:00|34.99|34.69|34.98|34.68|35.02|34.72|34.97|34.67|82
1630151700000|2021-08-28 11:55:00|34.99|34.69|34.97|34.67|35.04|34.74|34.97|34.67|93
1630152000000|2021-08-28 12:00:00|34.98|34.68|35.01|34.71|35.07|34.77|34.97|34.67|84
1630152300000|2021-08-28 12:05:00|35|34.7|35|34.7|35.02|34.72|34.97|34.67|55
1630152600000|2021-08-28 12:10:00|35.01|34.71|35.01|34.71|35.04|34.74|34.92|34.62|106
1630152900000|2021-08-28 12:15:00|35.02|34.72|35.04|34.74|35.04|34.74|34.99|34.69|75
1630153200000|2021-08-28 12:20:00|35.03|34.73|35.03|34.73|35.05|34.75|34.99|34.69|67
1630153500000|2021-08-28 12:25:00|35.02|34.72|34.96|34.66|35.03|34.73|34.95|34.65|55
1630153800000|2021-08-28 12:30:00|34.95|34.65|34.94|34.64|34.97|34.67|34.91|34.61|58
1630154100000|2021-08-28 12:35:00|34.95|34.65|35.03|34.73|35.05|34.75|34.94|34.64|84
1630154400000|2021-08-28 12:40:00|35.02|34.72|35.04|34.74|35.05|34.75|35.02|34.72|39
1630154700000|2021-08-28 12:45:00|35.13|34.83|35.2|34.9|35.2|34.9|35.12|34.82|36
1630155000000|2021-08-28 12:50:00|35.21|34.91|35.13|34.83|35.22|34.92|35.08|34.78|116
1630155300000|2021-08-28 12:55:00|35.14|34.84|35.12|34.82|35.14|34.84|35.09|34.79|79
1630155600000|2021-08-28 13:00:00|35.11|34.81|35.11|34.81|35.13|34.83|35.07|34.77|63
1630155900000|2021-08-28 13:05:00|35.1|34.8|35.01|34.71|35.11|34.81|35|34.7|72
1630156200000|2021-08-28 13:10:00|35.02|34.72|34.97|34.67|35.04|34.74|34.97|34.67|78
1630156500000|2021-08-28 13:15:00|34.96|34.66|34.96|34.66|35|34.7|34.94|34.64|51
1630156800000|2021-08-28 13:20:00|34.97|34.67|34.93|34.63|34.97|34.67|34.92|34.62|51
1630157100000|2021-08-28 13:25:00|34.92|34.62|34.94|34.64|35.04|34.74|34.9|34.6|86
1630157400000|2021-08-28 13:30:00|34.95|34.65|35.04|34.74|35.05|34.75|34.95|34.65|96
1630157700000|2021-08-28 13:35:00|35.03|34.73|34.98|34.68|35.05|34.75|34.98|34.68|118
1630158000000|2021-08-28 13:40:00|34.99|34.69|35.08|34.78|35.08|34.78|34.96|34.66|65
1630158300000|2021-08-28 13:45:00|35.09|34.79|35.02|34.72|35.11|34.81|35.02|34.72|102
1630158600000|2021-08-28 13:50:00|35.01|34.71|34.96|34.66|35.02|34.72|34.95|34.65|70
1630158900000|2021-08-28 13:55:00|34.95|34.65|34.89|34.59|34.97|34.67|34.88|34.58|63
1630159200000|2021-08-28 14:00:00|34.88|34.58|34.76|34.46|34.89|34.59|34.75|34.45|102
1630159500000|2021-08-28 14:05:00|34.77|34.47|34.78|34.48|34.8|34.5|34.69|34.39|79
1630159800000|2021-08-28 14:10:00|34.79|34.49|34.73|34.43|34.79|34.49|34.61|34.31|115
1630160100000|2021-08-28 14:15:00|34.72|34.42|34.73|34.43|34.81|34.51|34.69|34.39|92
1630160400000|2021-08-28 14:20:00|34.72|34.42|34.7|34.4|34.73|34.43|34.66|34.36|47
1630160700000|2021-08-28 14:25:00|34.69|34.39|34.65|34.35|34.73|34.43|34.54|34.24|87
1630161000000|2021-08-28 14:30:00|34.64|34.34|34.6|34.3|34.7|34.4|34.59|34.29|79
1630161300000|2021-08-28 14:35:00|34.59|34.29|34.46|34.16|34.6|34.3|34.43|34.13|103
1630161600000|2021-08-28 14:40:00|34.45|34.15|34.49|34.19|34.56|34.26|34.44|34.14|81
1630161900000|2021-08-28 14:45:00|34.5|34.2|34.57|34.27|34.57|34.27|34.46|34.16|64
1630162200000|2021-08-28 14:50:00|34.58|34.28|34.64|34.34|34.65|34.35|34.56|34.26|107
1630162500000|2021-08-28 14:55:00|34.65|34.35|34.71|34.41|34.72|34.42|34.63|34.33|61
1630162800000|2021-08-28 15:00:00|34.7|34.4|34.52|34.22|34.71|34.41|34.52|34.22|77
1630163100000|2021-08-28 15:05:00|34.53|34.23|34.56|34.26|34.57|34.27|34.5|34.2|62
1630163400000|2021-08-28 15:10:00|34.55|34.25|34.6|34.3|34.66|34.36|34.54|34.24|104
1630163700000|2021-08-28 15:15:00|34.59|34.29|34.52|34.22|34.59|34.29|34.52|34.22|40
1630164000000|2021-08-28 15:20:00|34.53|34.23|34.53|34.23|34.59|34.29|34.51|34.21|60
1630164300000|2021-08-28 15:25:00|34.52|34.22|34.61|34.31|34.61|34.31|34.52|34.22|66
1630164600000|2021-08-28 15:30:00|34.6|34.3|34.65|34.35|34.66|34.36|34.59|34.29|65
1630164900000|2021-08-28 15:35:00|34.64|34.34|34.69|34.39|34.71|34.41|34.64|34.34|66
1630165200000|2021-08-28 15:40:00|34.7|34.4|34.78|34.48|34.78|34.48|34.68|34.38|65
1630165500000|2021-08-28 15:45:00|34.79|34.49|34.77|34.47|34.8|34.5|34.76|34.46|25
1630165800000|2021-08-28 15:50:00|34.76|34.46|34.71|34.41|34.78|34.48|34.66|34.36|110
1630166100000|2021-08-28 15:55:00|34.7|34.4|34.77|34.47|34.83|34.53|34.69|34.39|54
1630166400000|2021-08-28 16:00:00|34.76|34.46|34.74|34.44|34.78|34.48|34.72|34.42|103
1630166700000|2021-08-28 16:05:00|34.75|34.45|34.71|34.41|34.76|34.46|34.67|34.37|51
1630167000000|2021-08-28 16:10:00|34.72|34.42|34.81|34.51|34.82|34.52|34.71|34.41|88
1630167300000|2021-08-28 16:15:00|34.82|34.52|34.86|34.56|34.86|34.56|34.81|34.51|79
1630167600000|2021-08-28 16:20:00|34.85|34.55|34.85|34.55|34.87|34.57|34.83|34.53|51
1630167900000|2021-08-28 16:25:00|34.86|34.56|34.85|34.55|34.86|34.56|34.84|34.54|38
1630168200000|2021-08-28 16:30:00|34.84|34.54|34.84|34.54|34.87|34.57|34.84|34.54|59
1630168500000|2021-08-28 16:35:00|34.85|34.55|34.74|34.44|34.87|34.57|34.74|34.44|115
1630168800000|2021-08-28 16:40:00|34.73|34.43|34.74|34.44|34.8|34.5|34.72|34.42|120
1630169100000|2021-08-28 16:45:00|34.75|34.45|34.72|34.42|34.75|34.45|34.7|34.4|106
1630169400000|2021-08-28 16:50:00|34.71|34.41|34.72|34.42|34.75|34.45|34.7|34.4|90
1630169700000|2021-08-28 16:55:00|34.73|34.43|34.69|34.39|34.76|34.46|34.69|34.39|103
1630170000000|2021-08-28 17:00:00|34.68|34.38|34.68|34.38|34.75|34.45|34.68|34.38|79
1630170300000|2021-08-28 17:05:00|34.67|34.37|34.66|34.36|34.68|34.38|34.64|34.34|46
1630170600000|2021-08-28 17:10:00|34.65|34.35|34.67|34.37|34.7|34.4|34.64|34.34|69
1630170900000|2021-08-28 17:15:00|34.68|34.38|34.63|34.33|34.69|34.39|34.62|34.32|70
1630171200000|2021-08-28 17:20:00|34.64|34.34|34.74|34.44|34.76|34.46|34.64|34.34|61
1630171500000|2021-08-28 17:25:00|34.75|34.45|34.69|34.39|34.75|34.45|34.69|34.39|49
1630171800000|2021-08-28 17:30:00|34.68|34.38|34.71|34.41|34.74|34.44|34.67|34.37|78
1630172100000|2021-08-28 17:35:00|34.72|34.42|34.68|34.38|34.73|34.43|34.67|34.37|43
1630172400000|2021-08-28 17:40:00|34.67|34.37|34.72|34.42|34.76|34.46|34.65|34.35|86
1630172700000|2021-08-28 17:45:00|34.71|34.41|34.76|34.46|34.76|34.46|34.71|34.41|66
1630173000000|2021-08-28 17:50:00|34.75|34.45|34.71|34.41|34.75|34.45|34.68|34.38|75
1630173300000|2021-08-28 17:55:00|34.7|34.4|34.76|34.46|34.76|34.46|34.69|34.39|66
1630173600000|2021-08-28 18:00:00|34.75|34.45|34.78|34.48|34.8|34.5|34.75|34.45|60
1630173900000|2021-08-28 18:05:00|34.77|34.47|34.7|34.4|34.78|34.48|34.7|34.4|54
1630174200000|2021-08-28 18:10:00|34.71|34.41|34.74|34.44|34.76|34.46|34.71|34.41|56
1630174500000|2021-08-28 18:15:00|34.73|34.43|34.78|34.48|34.8|34.5|34.73|34.43|86
1630174800000|2021-08-28 18:20:00|34.77|34.47|34.76|34.46|34.8|34.5|34.74|34.44|80
1630175100000|2021-08-28 18:25:00|34.77|34.47|34.78|34.48|34.78|34.48|34.74|34.44|62
1630175400000|2021-08-28 18:30:00|34.77|34.47|34.71|34.41|34.78|34.48|34.71|34.41|83
1630175700000|2021-08-28 18:35:00|34.72|34.42|34.72|34.42|34.73|34.43|34.68|34.38|83
1630176000000|2021-08-28 18:40:00|34.71|34.41|34.74|34.44|34.77|34.47|34.69|34.39|82
1630176300000|2021-08-28 18:45:00|34.75|34.45|34.73|34.43|34.76|34.46|34.69|34.39|89
1630176600000|2021-08-28 18:50:00|34.74|34.44|34.68|34.38|34.75|34.45|34.66|34.36|79
1630176900000|2021-08-28 18:55:00|34.67|34.37|34.55|34.25|34.68|34.38|34.55|34.25|63
1630177200000|2021-08-28 19:00:00|34.56|34.26|34.56|34.26|34.6|34.3|34.54|34.24|101
1630177500000|2021-08-28 19:05:00|34.57|34.27|34.51|34.21|34.58|34.28|34.48|34.18|107
1630177800000|2021-08-28 19:10:00|34.52|34.22|34.57|34.27|34.57|34.27|34.5|34.2|66
1630178100000|2021-08-28 19:15:00|34.58|34.28|34.55|34.25|34.61|34.31|34.51|34.21|94
1630178400000|2021-08-28 19:20:00|34.56|34.26|34.53|34.23|34.56|34.26|34.51|34.21|64
1630178700000|2021-08-28 19:25:00|34.52|34.22|34.5|34.2|34.53|34.23|34.49|34.19|73
1630179000000|2021-08-28 19:30:00|34.51|34.21|34.54|34.24|34.59|34.29|34.51|34.21|93
1630179300000|2021-08-28 19:35:00|34.55|34.25|34.53|34.23|34.58|34.28|34.51|34.21|81
1630179600000|2021-08-28 19:40:00|34.52|34.22|34.6|34.3|34.61|34.31|34.46|34.16|67
1630179900000|2021-08-28 19:45:00|34.59|34.29|34.67|34.37|34.69|34.39|34.59|34.29|75
1630180200000|2021-08-28 19:50:00|34.68|34.38|34.65|34.35|34.74|34.44|34.65|34.35|102
1630180500000|2021-08-28 19:55:00|34.64|34.34|34.53|34.23|34.64|34.34|34.53|34.23|90
1630180800000|2021-08-28 20:00:00|34.52|34.22|34.55|34.25|34.6|34.3|34.49|34.19|126
1630181100000|2021-08-28 20:05:00|34.56|34.26|34.67|34.37|34.68|34.38|34.56|34.26|40
1630181400000|2021-08-28 20:10:00|34.66|34.36|34.53|34.23|34.67|34.37|34.51|34.21|74
1630181700000|2021-08-28 20:15:00|34.52|34.22|34.55|34.25|34.58|34.28|34.48|34.18|60
1630182000000|2021-08-28 20:20:00|34.54|34.24|34.47|34.17|34.57|34.27|34.46|34.16|58
1630182300000|2021-08-28 20:25:00|34.46|34.16|34.5|34.2|34.52|34.22|34.46|34.16|59
1630182600000|2021-08-28 20:30:00|34.49|34.19|34.56|34.26|34.57|34.27|34.47|34.17|48
1630182900000|2021-08-28 20:35:00|34.55|34.25|34.58|34.28|34.6|34.3|34.53|34.23|66
1630183200000|2021-08-28 20:40:00|34.57|34.27|34.55|34.25|34.59|34.29|34.54|34.24|65
1630183500000|2021-08-28 20:45:00|34.56|34.26|34.55|34.25|34.56|34.26|34.53|34.23|30
1630183800000|2021-08-28 20:50:00|34.54|34.24|34.58|34.28|34.59|34.29|34.52|34.22|67
1630184100000|2021-08-28 20:55:00|34.59|34.29|34.63|34.33|34.64|34.34|34.58|34.28|53
1630184400000|2021-08-28 21:00:00|34.64|34.34|34.62|34.32|34.64|34.34|34.62|34.32|19
1630184700000|2021-08-28 21:05:00|34.61|34.31|34.61|34.31|34.62|34.32|34.58|34.28|55
1630185000000|2021-08-28 21:10:00|34.6|34.3|34.66|34.36|34.66|34.36|34.6|34.3|55
1630185300000|2021-08-28 21:15:00|34.67|34.37|34.69|34.39|34.72|34.42|34.67|34.37|27
1630185600000|2021-08-28 21:20:00|34.7|34.4|34.73|34.43|34.73|34.43|34.67|34.37|36
1630185900000|2021-08-28 21:25:00|34.74|34.44|34.74|34.44|34.75|34.45|34.73|34.43|21
1630186200000|2021-08-28 21:30:00|34.75|34.45|34.68|34.38|34.75|34.45|34.67|34.37|34
1630186500000|2021-08-28 21:35:00|34.67|34.37|34.68|34.38|34.68|34.38|34.66|34.36|20
1630186800000|2021-08-28 21:40:00|34.69|34.39|34.74|34.44|34.74|34.44|34.69|34.39|30
1630187100000|2021-08-28 21:45:00|34.75|34.45|34.75|34.45|34.76|34.46|34.74|34.44|15
1630187400000|2021-08-28 21:50:00|34.74|34.44|34.74|34.44|34.77|34.47|34.73|34.43|47
1630187700000|2021-08-28 21:55:00|34.73|34.43|34.69|34.39|34.75|34.45|34.69|34.39|51
1630188000000|2021-08-28 22:00:00|34.7|34.4|34.73|34.43|34.79|34.49|34.7|34.4|64
1630188300000|2021-08-28 22:05:00|34.72|34.42|34.83|34.53|34.84|34.54|34.72|34.42|56
1630188600000|2021-08-28 22:10:00|34.84|34.54|34.83|34.53|34.86|34.56|34.82|34.52|38
1630188900000|2021-08-28 22:15:00|34.84|34.54|34.77|34.47|34.86|34.56|34.77|34.47|97
1630189200000|2021-08-28 22:20:00|34.78|34.48|34.81|34.51|34.83|34.53|34.77|34.47|72
1630189500000|2021-08-28 22:25:00|34.82|34.52|34.86|34.56|34.9|34.6|34.81|34.51|45
1630189800000|2021-08-28 22:30:00|34.85|34.55|34.71|34.41|34.86|34.56|34.69|34.39|82
1630190100000|2021-08-28 22:35:00|34.7|34.4|34.66|34.36|34.71|34.41|34.65|34.35|81
1630190400000|2021-08-28 22:40:00|34.65|34.35|34.59|34.29|34.66|34.36|34.58|34.28|53
1630190700000|2021-08-28 22:45:00|34.58|34.28|34.67|34.37|34.69|34.39|34.58|34.28|64
1630191000000|2021-08-28 22:50:00|34.66|34.36|34.59|34.29|34.68|34.38|34.59|34.29|58
1630191300000|2021-08-28 22:55:00|34.6|34.3|34.58|34.28|34.61|34.31|34.58|34.28|33
1630191600000|2021-08-28 23:00:00|34.59|34.29|34.66|34.36|34.66|34.36|34.58|34.28|52
1630191900000|2021-08-28 23:05:00|34.65|34.35|34.83|34.53|34.83|34.53|34.64|34.34|101
1630192200000|2021-08-28 23:10:00|34.82|34.52|34.75|34.45|34.83|34.53|34.74|34.44|94
1630192500000|2021-08-28 23:15:00|34.76|34.46|34.77|34.47|34.8|34.5|34.75|34.45|68
1630192800000|2021-08-28 23:20:00|34.76|34.46|34.69|34.39|34.77|34.47|34.67|34.37|90
1630193100000|2021-08-28 23:25:00|34.68|34.38|34.71|34.41|34.73|34.43|34.66|34.36|63
1630193400000|2021-08-28 23:30:00|34.72|34.42|34.68|34.38|34.74|34.44|34.67|34.37|65
1630193700000|2021-08-28 23:35:00|34.69|34.39|34.77|34.47|34.81|34.51|34.69|34.39|59
1630194000000|2021-08-28 23:40:00|34.78|34.48|34.85|34.55|34.85|34.55|34.74|34.44|67
1630194300000|2021-08-28 23:45:00|34.86|34.56|34.89|34.59|34.91|34.61|34.83|34.53|92
1630194600000|2021-08-28 23:50:00|34.88|34.58|34.9|34.6|34.93|34.63|34.87|34.57|53
1630194900000|2021-08-28 23:55:00|34.89|34.59|34.92|34.62|34.94|34.64|34.89|34.59|50
1630195200000|2021-08-29 00:00:00|34.93|34.63|34.87|34.57|34.93|34.63|34.86|34.56|123
1630195500000|2021-08-29 00:05:00|34.88|34.58|35.11|34.81|35.11|34.81|34.85|34.55|112
1630195800000|2021-08-29 00:10:00|35.12|34.82|35.08|34.78|35.13|34.83|35.04|34.74|110
1630196100000|2021-08-29 00:15:00|35.09|34.79|35|34.7|35.1|34.8|34.95|34.65|160
1630196400000|2021-08-29 00:20:00|35.01|34.71|34.9|34.6|35.02|34.72|34.88|34.58|142
1630196700000|2021-08-29 00:25:00|34.91|34.61|35.12|34.82|35.14|34.84|34.9|34.6|170
1630197000000|2021-08-29 00:30:00|35.13|34.83|35.14|34.84|35.19|34.89|35.11|34.81|107
1630197300000|2021-08-29 00:35:00|35.13|34.83|35.15|34.85|35.17|34.87|35.11|34.81|115
1630197600000|2021-08-29 00:40:00|35.16|34.86|35.16|34.86|35.17|34.87|35.12|34.82|81
1630197900000|2021-08-29 00:45:00|35.17|34.87|35.26|34.96|35.31|35.01|35.16|34.86|118
1630198200000|2021-08-29 00:50:00|35.25|34.95|35.44|35.14|35.45|35.15|35.23|34.93|191
1630198500000|2021-08-29 00:55:00|35.45|35.15|35.47|35.17|35.49|35.19|35.43|35.13|96
1630198800000|2021-08-29 01:00:00|35.46|35.16|35.44|35.14|35.5|35.2|35.38|35.08|105
1630199100000|2021-08-29 01:05:00|35.45|35.15|35.37|35.07|35.45|35.15|35.35|35.05|99
1630199400000|2021-08-29 01:10:00|35.36|35.06|35.41|35.11|35.41|35.11|35.34|35.04|98
1630199700000|2021-08-29 01:15:00|35.4|35.1|35.37|35.07|35.44|35.14|35.37|35.07|68
1630200000000|2021-08-29 01:20:00|35.38|35.08|35.36|35.06|35.39|35.09|35.34|35.04|56
1630200300000|2021-08-29 01:25:00|35.37|35.07|35.41|35.11|35.42|35.12|35.35|35.05|71
1630200600000|2021-08-29 01:30:00|35.42|35.12|35.38|35.08|35.42|35.12|35.38|35.08|105
1630200900000|2021-08-29 01:35:00|35.37|35.07|35.3|35|35.38|35.08|35.2|34.9|112
1630201200000|2021-08-29 01:40:00|35.29|34.99|35.28|34.98|35.3|35|35.26|34.96|62
1630201500000|2021-08-29 01:45:00|35.27|34.97|35.26|34.96|35.28|34.98|35.24|34.94|66
1630201800000|2021-08-29 01:50:00|35.27|34.97|35.3|35|35.3|35|35.27|34.97|36
1630202100000|2021-08-29 01:55:00|35.29|34.99|35.35|35.05|35.35|35.05|35.29|34.99|27
1630202400000|2021-08-29 02:00:00|35.36|35.06|35.42|35.12|35.46|35.16|35.36|35.06|42
1630202700000|2021-08-29 02:05:00|35.43|35.13|35.43|35.13|35.46|35.16|35.41|35.11|81
1630203000000|2021-08-29 02:10:00|35.42|35.12|35.42|35.12|35.49|35.19|35.41|35.11|78
1630203300000|2021-08-29 02:15:00|35.43|35.13|35.43|35.13|35.47|35.17|35.42|35.12|57
1630203600000|2021-08-29 02:20:00|35.44|35.14|35.45|35.15|35.46|35.16|35.44|35.14|34
1630203900000|2021-08-29 02:25:00|35.44|35.14|35.44|35.14|35.47|35.17|35.44|35.14|113
1630204200000|2021-08-29 02:30:00|35.45|35.15|35.47|35.17|35.48|35.18|35.43|35.13|63
1630204500000|2021-08-29 02:35:00|35.48|35.18|35.33|35.03|35.48|35.18|35.32|35.02|97
1630204800000|2021-08-29 02:40:00|35.32|35.02|35.26|34.96|35.35|35.05|35.26|34.96|81
1630205100000|2021-08-29 02:45:00|35.27|34.97|35.12|34.82|35.27|34.97|35.11|34.81|108
1630205400000|2021-08-29 02:50:00|35.11|34.81|35.08|34.78|35.12|34.82|35.02|34.72|155
1630205700000|2021-08-29 02:55:00|35.07|34.77|34.92|34.62|35.09|34.79|34.85|34.55|124
1630206000000|2021-08-29 03:00:00|34.91|34.61|34.9|34.6|34.92|34.62|34.83|34.53|132
1630206300000|2021-08-29 03:05:00|34.89|34.59|34.91|34.61|34.93|34.63|34.87|34.57|97
1630206600000|2021-08-29 03:10:00|34.9|34.6|34.85|34.55|34.92|34.62|34.83|34.53|99
1630206900000|2021-08-29 03:15:00|34.84|34.54|34.92|34.62|34.96|34.66|34.83|34.53|102
1630207200000|2021-08-29 03:20:00|34.91|34.61|34.83|34.53|34.93|34.63|34.82|34.52|119
1630207500000|2021-08-29 03:25:00|34.84|34.54|34.61|34.31|34.84|34.54|34.61|34.31|167
1630207800000|2021-08-29 03:30:00|34.6|34.3|34.6|34.3|34.64|34.34|34.53|34.23|239
1630208100000|2021-08-29 03:35:00|34.61|34.31|34.5|34.2|34.61|34.31|34.5|34.2|112
1630208400000|2021-08-29 03:40:00|34.49|34.19|34.54|34.24|34.54|34.24|34.39|34.09|124
1630208700000|2021-08-29 03:45:00|34.53|34.23|34.51|34.21|34.58|34.28|34.5|34.2|116
1630209000000|2021-08-29 03:50:00|34.5|34.2|34.5|34.2|34.56|34.26|34.49|34.19|86
1630209300000|2021-08-29 03:55:00|34.49|34.19|34.45|34.15|34.5|34.2|34.43|34.13|85
1630209600000|2021-08-29 04:00:00|34.44|34.14|34.41|34.11|34.49|34.19|34.33|34.03|173
1630209900000|2021-08-29 04:05:00|34.4|34.1|34.6|34.3|34.61|34.31|34.27|33.97|226
1630210200000|2021-08-29 04:10:00|34.59|34.29|34.64|34.34|34.66|34.36|34.53|34.23|122
1630210500000|2021-08-29 04:15:00|34.63|34.33|34.62|34.32|34.64|34.34|34.56|34.26|109
1630210800000|2021-08-29 04:20:00|34.61|34.31|34.6|34.3|34.66|34.36|34.58|34.28|89
1630211100000|2021-08-29 04:25:00|34.59|34.29|34.65|34.35|34.66|34.36|34.58|34.28|71
1630211400000|2021-08-29 04:30:00|34.64|34.34|34.59|34.29|34.66|34.36|34.55|34.25|104
1630211700000|2021-08-29 04:35:00|34.58|34.28|34.51|34.21|34.58|34.28|34.49|34.19|91
1630212000000|2021-08-29 04:40:00|34.5|34.2|34.58|34.28|34.58|34.28|34.48|34.18|67
1630212300000|2021-08-29 04:45:00|34.57|34.27|34.5|34.2|34.59|34.29|34.5|34.2|94
1630212600000|2021-08-29 04:50:00|34.49|34.19|34.51|34.21|34.51|34.21|34.47|34.17|67
1630212900000|2021-08-29 04:55:00|34.5|34.2|34.44|34.14|34.5|34.2|34.43|34.13|69
1630213200000|2021-08-29 05:00:00|34.43|34.13|34.5|34.2|34.5|34.2|34.37|34.07|96
1630213500000|2021-08-29 05:05:00|34.51|34.21|34.43|34.13|34.52|34.22|34.41|34.11|90
1630213800000|2021-08-29 05:10:00|34.42|34.12|34.46|34.16|34.49|34.19|34.41|34.11|112
1630214100000|2021-08-29 05:15:00|34.47|34.17|34.52|34.22|34.52|34.22|34.44|34.14|84
1630214400000|2021-08-29 05:20:00|34.51|34.21|34.56|34.26|34.56|34.26|34.47|34.17|102
1630214700000|2021-08-29 05:25:00|34.57|34.27|34.55|34.25|34.58|34.28|34.51|34.21|105
1630215000000|2021-08-29 05:30:00|34.56|34.26|34.55|34.25|34.56|34.26|34.52|34.22|68
1630215300000|2021-08-29 05:35:00|34.54|34.24|34.64|34.34|34.64|34.34|34.54|34.24|54
1630215600000|2021-08-29 05:40:00|34.65|34.35|34.62|34.32|34.65|34.35|34.57|34.27|68
1630215900000|2021-08-29 05:45:00|34.61|34.31|34.66|34.36|34.66|34.36|34.6|34.3|40
1630216200000|2021-08-29 05:50:00|34.65|34.35|34.7|34.4|34.71|34.41|34.64|34.34|46
1630216500000|2021-08-29 05:55:00|34.69|34.39|34.69|34.39|34.7|34.4|34.65|34.35|87
1630216800000|2021-08-29 06:00:00|34.68|34.38|34.65|34.35|34.68|34.38|34.63|34.33|64
1630217100000|2021-08-29 06:05:00|34.64|34.34|34.66|34.36|34.67|34.37|34.64|34.34|63
1630217400000|2021-08-29 06:10:00|34.67|34.37|34.71|34.41|34.72|34.42|34.66|34.36|53
1630217700000|2021-08-29 06:15:00|34.7|34.4|34.66|34.36|34.71|34.41|34.66|34.36|57
1630218000000|2021-08-29 06:20:00|34.67|34.37|34.67|34.37|34.69|34.39|34.66|34.36|49
1630218300000|2021-08-29 06:25:00|34.66|34.36|34.86|34.56|34.87|34.57|34.66|34.36|97
1630218600000|2021-08-29 06:30:00|34.87|34.57|34.82|34.52|34.87|34.57|34.82|34.52|58
1630218900000|2021-08-29 06:35:00|34.83|34.53|34.84|34.54|34.85|34.55|34.81|34.51|102
1630219200000|2021-08-29 06:40:00|34.83|34.53|34.84|34.54|34.86|34.56|34.79|34.49|80
1630219500000|2021-08-29 06:45:00|34.85|34.55|34.79|34.49|34.85|34.55|34.79|34.49|45
1630219800000|2021-08-29 06:50:00|34.8|34.5|34.81|34.51|34.83|34.53|34.8|34.5|64
1630220100000|2021-08-29 06:55:00|34.82|34.52|34.84|34.54|34.87|34.57|34.82|34.52|45
1630220400000|2021-08-29 07:00:00|34.85|34.55|34.81|34.51|34.88|34.58|34.81|34.51|50
1630220700000|2021-08-29 07:05:00|34.8|34.5|34.8|34.5|34.82|34.52|34.79|34.49|45
1630221000000|2021-08-29 07:10:00|34.81|34.51|34.79|34.49|34.84|34.54|34.79|34.49|69
1630221300000|2021-08-29 07:15:00|34.8|34.5|34.81|34.51|34.82|34.52|34.8|34.5|60
1630221600000|2021-08-29 07:20:00|34.82|34.52|34.73|34.43|34.85|34.55|34.72|34.42|86
1630221900000|2021-08-29 07:25:00|34.74|34.44|34.78|34.48|34.81|34.51|34.74|34.44|81
1630222200000|2021-08-29 07:30:00|34.79|34.49|34.76|34.46|34.79|34.49|34.75|34.45|54
1630222500000|2021-08-29 07:35:00|34.75|34.45|34.72|34.42|34.75|34.45|34.7|34.4|43
1630222800000|2021-08-29 07:40:00|34.73|34.43|34.68|34.38|34.74|34.44|34.66|34.36|66
1630223100000|2021-08-29 07:45:00|34.69|34.39|34.78|34.48|34.78|34.48|34.69|34.39|92
1630223400000|2021-08-29 07:50:00|34.77|34.47|34.81|34.51|34.83|34.53|34.77|34.47|43
1630223700000|2021-08-29 07:55:00|34.82|34.52|34.85|34.55|34.86|34.56|34.81|34.51|26
1630224000000|2021-08-29 08:00:00|34.84|34.54|34.83|34.53|34.88|34.58|34.82|34.52|59
1630224300000|2021-08-29 08:05:00|34.84|34.54|34.87|34.57|34.89|34.59|34.83|34.53|72
1630224600000|2021-08-29 08:10:00|34.88|34.58|34.91|34.61|34.91|34.61|34.88|34.58|59
1630224900000|2021-08-29 08:15:00|34.9|34.6|34.91|34.61|34.91|34.61|34.9|34.6|30
1630225200000|2021-08-29 08:20:00|34.9|34.6|34.89|34.59|34.91|34.61|34.88|34.58|78
1630225500000|2021-08-29 08:25:00|34.9|34.6|34.88|34.58|34.91|34.61|34.88|34.58|93
1630225800000|2021-08-29 08:30:00|34.87|34.57|34.81|34.51|34.9|34.6|34.8|34.5|94
1630226100000|2021-08-29 08:35:00|34.8|34.5|34.83|34.53|34.86|34.56|34.8|34.5|80
1630226400000|2021-08-29 08:40:00|34.84|34.54|34.77|34.47|34.85|34.55|34.77|34.47|42
1630226700000|2021-08-29 08:45:00|34.78|34.48|34.6|34.3|34.79|34.49|34.59|34.29|93
1630227000000|2021-08-29 08:50:00|34.61|34.31|34.66|34.36|34.71|34.41|34.6|34.3|84
1630227300000|2021-08-29 08:55:00|34.67|34.37|34.72|34.42|34.77|34.47|34.66|34.36|99
1630227600000|2021-08-29 09:00:00|34.73|34.43|34.57|34.27|34.77|34.47|34.54|34.24|106
1630227900000|2021-08-29 09:05:00|34.58|34.28|34.61|34.31|34.65|34.35|34.57|34.27|96
1630228200000|2021-08-29 09:10:00|34.6|34.3|34.66|34.36|34.7|34.4|34.6|34.3|107
1630228500000|2021-08-29 09:15:00|34.67|34.37|34.67|34.37|34.68|34.38|34.59|34.29|75
1630228800000|2021-08-29 09:20:00|34.68|34.38|34.74|34.44|34.79|34.49|34.66|34.36|127
1630229100000|2021-08-29 09:25:00|34.73|34.43|34.72|34.42|34.75|34.45|34.7|34.4|76
1630229400000|2021-08-29 09:30:00|34.71|34.41|34.7|34.4|34.79|34.49|34.7|34.4|119
1630229700000|2021-08-29 09:35:00|34.71|34.41|34.61|34.31|34.72|34.42|34.59|34.29|77
1630230000000|2021-08-29 09:40:00|34.62|34.32|34.66|34.36|34.76|34.46|34.61|34.31|123
1630230300000|2021-08-29 09:45:00|34.67|34.37|34.74|34.44|34.74|34.44|34.66|34.36|84
1630230600000|2021-08-29 09:50:00|34.75|34.45|34.74|34.44|34.76|34.46|34.7|34.4|92
1630230900000|2021-08-29 09:55:00|34.75|34.45|34.93|34.63|34.93|34.63|34.75|34.45|87
1630231200000|2021-08-29 10:00:00|34.94|34.64|34.9|34.6|34.96|34.66|34.9|34.6|71
1630231500000|2021-08-29 10:05:00|34.89|34.59|34.77|34.47|34.89|34.59|34.76|34.46|85
1630231800000|2021-08-29 10:10:00|34.76|34.46|34.75|34.45|34.77|34.47|34.73|34.43|76
1630232100000|2021-08-29 10:15:00|34.76|34.46|34.84|34.54|34.84|34.54|34.76|34.46|59
1630232400000|2021-08-29 10:20:00|34.85|34.55|34.81|34.51|34.88|34.58|34.81|34.51|79
1630232700000|2021-08-29 10:25:00|34.82|34.52|34.83|34.53|34.86|34.56|34.76|34.46|64
1630233000000|2021-08-29 10:30:00|34.84|34.54|34.8|34.5|34.88|34.58|34.8|34.5|51
1630233300000|2021-08-29 10:35:00|34.81|34.51|34.79|34.49|34.82|34.52|34.79|34.49|59
1630233600000|2021-08-29 10:40:00|34.78|34.48|34.78|34.48|34.79|34.49|34.75|34.45|63
1630233900000|2021-08-29 10:45:00|34.79|34.49|34.86|34.56|34.86|34.56|34.79|34.49|48
1630234200000|2021-08-29 10:50:00|34.85|34.55|34.83|34.53|34.87|34.57|34.82|34.52|62
1630234500000|2021-08-29 10:55:00|34.84|34.54|34.81|34.51|34.85|34.55|34.81|34.51|42
1630234800000|2021-08-29 11:00:00|34.82|34.52|34.82|34.52|34.84|34.54|34.8|34.5|65
1630235100000|2021-08-29 11:05:00|34.81|34.51|34.81|34.51|34.83|34.53|34.8|34.5|73
1630235400000|2021-08-29 11:10:00|34.8|34.5|34.78|34.48|34.82|34.52|34.76|34.46|59
1630235700000|2021-08-29 11:15:00|34.79|34.49|34.76|34.46|34.79|34.49|34.73|34.43|82
1630236000000|2021-08-29 11:20:00|34.75|34.45|34.83|34.53|34.85|34.55|34.75|34.45|97
1630236300000|2021-08-29 11:25:00|34.82|34.52|34.84|34.54|34.84|34.54|34.8|34.5|62
1630236600000|2021-08-29 11:30:00|34.83|34.53|34.64|34.34|34.84|34.54|34.63|34.33|87
1630236900000|2021-08-29 11:35:00|34.65|34.35|34.65|34.35|34.68|34.38|34.63|34.33|81
1630237200000|2021-08-29 11:40:00|34.66|34.36|34.57|34.27|34.67|34.37|34.57|34.27|62
1630237500000|2021-08-29 11:45:00|34.56|34.26|34.49|34.19|34.59|34.29|34.47|34.17|125
1630237800000|2021-08-29 11:50:00|34.48|34.18|34.46|34.16|34.49|34.19|34.45|34.15|119
1630238100000|2021-08-29 11:55:00|34.47|34.17|34.41|34.11|34.48|34.18|34.4|34.1|99
1630238400000|2021-08-29 12:00:00|34.42|34.12|34.51|34.21|34.54|34.24|34.38|34.08|138
1630238700000|2021-08-29 12:05:00|34.5|34.2|34.58|34.28|34.59|34.29|34.48|34.18|113
1630239000000|2021-08-29 12:10:00|34.57|34.27|34.48|34.18|34.6|34.3|34.48|34.18|82
1630239300000|2021-08-29 12:15:00|34.49|34.19|34.6|34.3|34.61|34.31|34.45|34.15|110
1630239600000|2021-08-29 12:20:00|34.59|34.29|34.58|34.28|34.61|34.31|34.55|34.25|84
1630239900000|2021-08-29 12:25:00|34.59|34.29|34.49|34.19|34.59|34.29|34.48|34.18|79
1630240200000|2021-08-29 12:30:00|34.5|34.2|34.51|34.21|34.53|34.23|34.48|34.18|80
1630240500000|2021-08-29 12:35:00|34.52|34.22|34.57|34.27|34.58|34.28|34.51|34.21|66
1630240800000|2021-08-29 12:40:00|34.58|34.28|34.54|34.24|34.59|34.29|34.51|34.21|79
1630241100000|2021-08-29 12:45:00|34.53|34.23|34.59|34.29|34.62|34.32|34.52|34.22|67
1630241400000|2021-08-29 12:50:00|34.58|34.28|34.66|34.36|34.67|34.37|34.58|34.28|77
1630241700000|2021-08-29 12:55:00|34.67|34.37|34.57|34.27|34.67|34.37|34.56|34.26|55
1630242000000|2021-08-29 13:00:00|34.56|34.26|34.66|34.36|34.66|34.36|34.53|34.23|67
1630242300000|2021-08-29 13:05:00|34.65|34.35|34.68|34.38|34.69|34.39|34.64|34.34|102
1630242600000|2021-08-29 13:10:00|34.69|34.39|34.67|34.37|34.69|34.39|34.6|34.3|91
1630242900000|2021-08-29 13:15:00|34.66|34.36|34.71|34.41|34.72|34.42|34.65|34.35|62
1630243200000|2021-08-29 13:20:00|34.72|34.42|34.72|34.42|34.73|34.43|34.69|34.39|63
1630243500000|2021-08-29 13:25:00|34.73|34.43|34.73|34.43|34.74|34.44|34.69|34.39|77
1630243800000|2021-08-29 13:30:00|34.72|34.42|34.79|34.49|34.8|34.5|34.72|34.42|36
1630244100000|2021-08-29 13:35:00|34.78|34.48|34.77|34.47|34.79|34.49|34.76|34.46|54
1630244400000|2021-08-29 13:40:00|34.76|34.46|34.74|34.44|34.76|34.46|34.74|34.44|69
1630244700000|2021-08-29 13:45:00|34.73|34.43|34.73|34.43|34.74|34.44|34.67|34.37|43
1630245000000|2021-08-29 13:50:00|34.72|34.42|34.73|34.43|34.75|34.45|34.72|34.42|50
1630245300000|2021-08-29 13:55:00|34.72|34.42|34.65|34.35|34.72|34.42|34.64|34.34|52
1630245600000|2021-08-29 14:00:00|34.64|34.34|34.7|34.4|34.71|34.41|34.6|34.3|72
1630245900000|2021-08-29 14:05:00|34.69|34.39|34.73|34.43|34.75|34.45|34.69|34.39|61
1630246200000|2021-08-29 14:10:00|34.72|34.42|34.63|34.33|34.72|34.42|34.6|34.3|54
1630246500000|2021-08-29 14:15:00|34.64|34.34|34.54|34.24|34.64|34.34|34.53|34.23|97
1630246800000|2021-08-29 14:20:00|34.53|34.23|34.56|34.26|34.56|34.26|34.51|34.21|96
1630247100000|2021-08-29 14:25:00|34.55|34.25|34.45|34.15|34.55|34.25|34.44|34.14|49
1630247400000|2021-08-29 14:30:00|34.46|34.16|34.5|34.2|34.5|34.2|34.43|34.13|43
1630247700000|2021-08-29 14:35:00|34.49|34.19|34.56|34.26|34.56|34.26|34.46|34.16|80
1630248000000|2021-08-29 14:40:00|34.57|34.27|34.62|34.32|34.63|34.33|34.51|34.21|64
1630248300000|2021-08-29 14:45:00|34.61|34.31|34.52|34.22|34.63|34.33|34.51|34.21|46
1630248600000|2021-08-29 14:50:00|34.53|34.23|34.5|34.2|34.54|34.24|34.48|34.18|82
1630248900000|2021-08-29 14:55:00|34.49|34.19|34.38|34.08|34.49|34.19|34.38|34.08|85
1630249200000|2021-08-29 15:00:00|34.37|34.07|34.41|34.11|34.44|34.14|34.33|34.03|105
1630249500000|2021-08-29 15:05:00|34.4|34.1|34.32|34.02|34.4|34.1|34.31|34.01|77
1630249800000|2021-08-29 15:10:00|34.31|34.01|34.42|34.12|34.42|34.12|34.3|34|85
1630250100000|2021-08-29 15:15:00|34.41|34.11|34.48|34.18|34.48|34.18|34.4|34.1|56
1630250400000|2021-08-29 15:20:00|34.49|34.19|34.43|34.13|34.49|34.19|34.42|34.12|79
1630250700000|2021-08-29 15:25:00|34.42|34.12|34.48|34.18|34.48|34.18|34.4|34.1|19
1630251000000|2021-08-29 15:30:00|34.47|34.17|34.56|34.26|34.57|34.27|34.47|34.17|94
1630251300000|2021-08-29 15:35:00|34.55|34.25|34.58|34.28|34.59|34.29|34.54|34.24|64
1630251600000|2021-08-29 15:40:00|34.59|34.29|34.64|34.34|34.65|34.35|34.58|34.28|49
1630251900000|2021-08-29 15:45:00|34.65|34.35|34.54|34.24|34.65|34.35|34.53|34.23|58
1630252200000|2021-08-29 15:50:00|34.55|34.25|34.58|34.28|34.6|34.3|34.55|34.25|59
1630252500000|2021-08-29 15:55:00|34.59|34.29|34.61|34.31|34.62|34.32|34.57|34.27|48
1630252800000|2021-08-29 16:00:00|34.6|34.3|34.71|34.41|34.74|34.44|34.59|34.29|98
1630253100000|2021-08-29 16:05:00|34.72|34.42|34.65|34.35|34.73|34.43|34.64|34.34|85
1630253400000|2021-08-29 16:10:00|34.64|34.34|34.71|34.41|34.77|34.47|34.64|34.34|108
1630253700000|2021-08-29 16:15:00|34.72|34.42|34.65|34.35|34.72|34.42|34.64|34.34|99
1630254000000|2021-08-29 16:20:00|34.64|34.34|34.59|34.29|34.65|34.35|34.59|34.29|99
1630254300000|2021-08-29 16:25:00|34.6|34.3|34.68|34.38|34.7|34.4|34.59|34.29|155
1630254600000|2021-08-29 16:30:00|34.67|34.37|34.6|34.3|34.67|34.37|34.5|34.2|144
1630254900000|2021-08-29 16:35:00|34.59|34.29|34.67|34.37|34.68|34.38|34.56|34.26|117
1630255200000|2021-08-29 16:40:00|34.66|34.36|34.73|34.43|34.75|34.45|34.66|34.36|55
1630255500000|2021-08-29 16:45:00|34.74|34.44|34.81|34.51|34.85|34.55|34.71|34.41|187
1630255800000|2021-08-29 16:50:00|34.8|34.5|34.76|34.46|34.81|34.51|34.74|34.44|93
1630256100000|2021-08-29 16:55:00|34.75|34.45|34.77|34.47|34.77|34.47|34.71|34.41|79
1630256400000|2021-08-29 17:00:00|34.76|34.46|34.69|34.39|34.79|34.49|34.65|34.35|83
1630256700000|2021-08-29 17:05:00|34.68|34.38|34.61|34.31|34.69|34.39|34.6|34.3|64
1630257000000|2021-08-29 17:10:00|34.62|34.32|34.61|34.31|34.66|34.36|34.59|34.29|85
1630257300000|2021-08-29 17:15:00|34.6|34.3|34.63|34.33|34.64|34.34|34.57|34.27|89
1630257600000|2021-08-29 17:20:00|34.64|34.34|34.75|34.45|34.79|34.49|34.61|34.31|142
1630257900000|2021-08-29 17:25:00|34.76|34.46|34.78|34.48|34.78|34.48|34.71|34.41|71
1630258200000|2021-08-29 17:30:00|34.79|34.49|34.78|34.48|34.82|34.52|34.74|34.44|92
1630258500000|2021-08-29 17:35:00|34.79|34.49|34.78|34.48|34.82|34.52|34.77|34.47|81
1630258800000|2021-08-29 17:40:00|34.79|34.49|34.71|34.41|34.79|34.49|34.7|34.4|107
1630259100000|2021-08-29 17:45:00|34.72|34.42|34.69|34.39|34.72|34.42|34.68|34.38|78
1630259400000|2021-08-29 17:50:00|34.7|34.4|34.71|34.41|34.72|34.42|34.66|34.36|80
1630259700000|2021-08-29 17:55:00|34.7|34.4|34.71|34.41|34.72|34.42|34.64|34.34|86
1630260000000|2021-08-29 18:00:00|34.72|34.42|34.73|34.43|34.78|34.48|34.67|34.37|129
1630260300000|2021-08-29 18:05:00|34.74|34.44|34.75|34.45|34.83|34.53|34.74|34.44|85
1630260600000|2021-08-29 18:10:00|34.76|34.46|34.78|34.48|34.78|34.48|34.72|34.42|79
1630260900000|2021-08-29 18:15:00|34.79|34.49|34.76|34.46|34.8|34.5|34.7|34.4|96
1630261200000|2021-08-29 18:20:00|34.75|34.45|34.77|34.47|34.78|34.48|34.74|34.44|90
1630261500000|2021-08-29 18:25:00|34.78|34.48|34.79|34.49|34.82|34.52|34.76|34.46|98
1630261800000|2021-08-29 18:30:00|34.8|34.5|34.77|34.47|34.8|34.5|34.74|34.44|88
1630262100000|2021-08-29 18:35:00|34.76|34.46|34.77|34.47|34.8|34.5|34.74|34.44|74
1630262400000|2021-08-29 18:40:00|34.76|34.46|34.67|34.37|34.76|34.46|34.66|34.36|66
1630262700000|2021-08-29 18:45:00|34.66|34.36|34.71|34.41|34.72|34.42|34.66|34.36|95
1630263000000|2021-08-29 18:50:00|34.72|34.42|34.73|34.43|34.77|34.47|34.69|34.39|64
1630263300000|2021-08-29 18:55:00|34.74|34.44|34.74|34.44|34.79|34.49|34.73|34.43|73
1630263600000|2021-08-29 19:00:00|34.75|34.45|34.82|34.52|34.82|34.52|34.74|34.44|78
1630263900000|2021-08-29 19:05:00|34.83|34.53|34.86|34.56|34.91|34.61|34.82|34.52|89
1630264200000|2021-08-29 19:10:00|34.85|34.55|34.9|34.6|34.92|34.62|34.85|34.55|95
1630264500000|2021-08-29 19:15:00|34.91|34.61|34.92|34.62|34.93|34.63|34.89|34.59|74
1630264800000|2021-08-29 19:20:00|34.93|34.63|34.94|34.64|34.94|34.64|34.91|34.61|60
1630265100000|2021-08-29 19:25:00|34.93|34.63|34.93|34.63|34.94|34.64|34.91|34.61|71
1630265400000|2021-08-29 19:30:00|34.94|34.64|34.9|34.6|34.94|34.64|34.88|34.58|69
1630265700000|2021-08-29 19:35:00|34.89|34.59|35.02|34.52|35.02|34.61|34.89|34.5|47
1630266000000|2021-08-29 19:40:00|35.01|34.51|35|34.5|35.02|34.52|34.99|34.49|26
1630266300000|2021-08-29 19:45:00|34.99|34.49|34.96|34.46|35|34.5|34.95|34.45|74
1630266600000|2021-08-29 19:50:00|34.97|34.47|35.01|34.51|35.03|34.53|34.95|34.45|65
1630266900000|2021-08-29 19:55:00|35.02|34.52|35.01|34.51|35.03|34.53|34.99|34.49|65
1630267200000|2021-08-29 20:00:00|35.02|34.52|35.04|34.54|35.05|34.55|35.01|34.51|61
1630267500000|2021-08-29 20:05:00|35.05|34.55|34.93|34.43|35.05|34.55|34.92|34.42|69
1630267800000|2021-08-29 20:10:00|34.92|34.42|34.91|34.41|34.94|34.44|34.89|34.39|60
1630268100000|2021-08-29 20:15:00|34.92|34.42|35.02|34.52|35.04|34.54|34.91|34.41|105
1630268400000|2021-08-29 20:20:00|35.01|34.51|35.06|34.56|35.06|34.56|35.01|34.51|74
1630268700000|2021-08-29 20:25:00|35.07|34.57|35.06|34.56|35.07|34.57|35.02|34.52|31
1630269000000|2021-08-29 20:30:00|35.07|34.57|35.01|34.51|35.07|34.57|34.97|34.47|88
1630269300000|2021-08-29 20:35:00|35.02|34.52|35.02|34.52|35.04|34.54|35|34.5|43
1630269600000|2021-08-29 20:40:00|35.01|34.51|35.02|34.52|35.02|34.52|34.97|34.47|62
1630269900000|2021-08-29 20:45:00|35.01|34.51|35.05|34.55|35.06|34.56|35.01|34.51|69
1630270200000|2021-08-29 20:50:00|35.04|34.54|35.04|34.54|35.06|34.56|35.03|34.53|29
1630270500000|2021-08-29 20:55:00|35.03|34.53|35.15|34.65|35.15|34.65|35.03|34.53|59
1630270800000|2021-08-29 21:00:00|35.16|34.66|35.14|34.64|35.16|34.66|35.12|34.62|45
1630271100000|2021-08-29 21:05:00|35.13|34.63|35.12|34.62|35.14|34.64|35.1|34.6|30
1630271400000|2021-08-29 21:10:00|35.13|34.63|35.13|34.63|35.16|34.66|35.11|34.61|67
1630271700000|2021-08-29 21:15:00|35.14|34.64|35.08|34.58|35.14|34.64|35.08|34.58|67
1630272000000|2021-08-29 21:20:00|35.09|34.59|35.12|34.62|35.15|34.65|35.08|34.58|84
1630272300000|2021-08-29 21:25:00|35.13|34.63|35.12|34.62|35.13|34.63|35.11|34.61|68
1630272600000|2021-08-29 21:30:00|35.13|34.63|35.05|34.55|35.14|34.64|35.05|34.55|34
1630272900000|2021-08-29 21:35:00|35.06|34.56|35.07|34.57|35.07|34.57|35.03|34.53|78
1630273200000|2021-08-29 21:40:00|35.08|34.58|35.05|34.55|35.13|34.63|35.05|34.55|54
1630273500000|2021-08-29 21:45:00|35.06|34.56|34.88|34.38|35.06|34.56|34.86|34.36|129
1630273800000|2021-08-29 21:50:00|34.89|34.39|34.93|34.43|34.95|34.45|34.88|34.38|89
1630274100000|2021-08-29 21:55:00|34.94|34.44|35.02|34.52|35.02|34.52|34.93|34.43|65
1630274400000|2021-08-29 22:00:00|35.03|34.53|34.98|34.68|35.07|34.74|34.97|34.53|158
1630274700000|2021-08-29 22:05:00|34.99|34.69|35.05|34.75|35.05|34.75|34.97|34.67|216
1630275000000|2021-08-29 22:10:00|35.04|34.74|35.07|34.77|35.1|34.8|35.03|34.73|130
1630275300000|2021-08-29 22:15:00|35.08|34.78|35.09|34.79|35.11|34.81|35.06|34.76|154
1630275600000|2021-08-29 22:20:00|35.1|34.8|35.08|34.78|35.11|34.81|35.04|34.74|189
1630275900000|2021-08-29 22:25:00|35.07|34.77|35.11|34.81|35.11|34.81|35.07|34.77|145
1630276200000|2021-08-29 22:30:00|35.1|34.8|35.13|34.83|35.15|34.85|35.1|34.8|221
1630276500000|2021-08-29 22:35:00|35.14|34.84|35.12|34.82|35.18|34.88|35.11|34.81|180
1630276800000|2021-08-29 22:40:00|35.11|34.81|35.06|34.76|35.14|34.84|35.03|34.73|178
1630277100000|2021-08-29 22:45:00|35.05|34.75|35.01|34.71|35.1|34.8|34.96|34.66|198
1630277400000|2021-08-29 22:50:00|35.02|34.72|34.98|34.68|35.04|34.74|34.97|34.67|200
1630277700000|2021-08-29 22:55:00|34.99|34.69|35.05|34.75|35.07|34.77|34.98|34.68|101
1630278000000|2021-08-29 23:00:00|35.06|34.76|35.13|34.83|35.17|34.87|35.05|34.75|212
1630278300000|2021-08-29 23:05:00|35.14|34.84|35.09|34.79|35.14|34.84|35.08|34.78|156
1630278600000|2021-08-29 23:10:00|35.08|34.78|35.06|34.76|35.09|34.79|35.01|34.71|150
1630278900000|2021-08-29 23:15:00|35.05|34.75|35.07|34.77|35.1|34.8|35.03|34.73|118
1630279200000|2021-08-29 23:20:00|35.08|34.78|34.98|34.68|35.08|34.78|34.97|34.67|112
1630279500000|2021-08-29 23:25:00|34.97|34.67|34.93|34.63|34.99|34.69|34.93|34.63|127
1630279800000|2021-08-29 23:30:00|34.94|34.64|34.88|34.58|34.95|34.65|34.87|34.57|200
1630280100000|2021-08-29 23:35:00|34.89|34.59|34.86|34.56|34.9|34.6|34.86|34.56|128
1630280400000|2021-08-29 23:40:00|34.87|34.57|34.82|34.52|34.9|34.6|34.8|34.5|125
1630280700000|2021-08-29 23:45:00|34.81|34.51|34.71|34.41|34.86|34.56|34.67|34.37|248
1630281000000|2021-08-29 23:50:00|34.7|34.4|34.61|34.31|34.71|34.41|34.55|34.25|199
1630281300000|2021-08-29 23:55:00|34.62|34.32|34.48|34.18|34.62|34.32|34.46|34.16|242
1630281600000|2021-08-30 00:00:00|34.49|34.19|34.41|34.11|34.54|34.24|34.37|34.07|243
1630281900000|2021-08-30 00:05:00|34.4|34.1|34.58|34.28|34.63|34.33|34.4|34.1|208
1630282200000|2021-08-30 00:10:00|34.59|34.29|34.55|34.25|34.61|34.31|34.54|34.24|168
1630282500000|2021-08-30 00:15:00|34.54|34.24|34.51|34.21|34.55|34.25|34.48|34.18|174
1630282800000|2021-08-30 00:20:00|34.5|34.2|34.52|34.22|34.54|34.24|34.5|34.2|146
1630283100000|2021-08-30 00:25:00|34.51|34.21|34.53|34.23|34.58|34.28|34.5|34.2|138
1630283400000|2021-08-30 00:30:00|34.52|34.22|34.62|34.32|34.63|34.33|34.51|34.21|144
1630283700000|2021-08-30 00:35:00|34.63|34.33|34.55|34.25|34.63|34.33|34.52|34.22|159
1630284000000|2021-08-30 00:40:00|34.56|34.26|34.53|34.23|34.58|34.28|34.51|34.21|119
1630284300000|2021-08-30 00:45:00|34.52|34.22|34.41|34.11|34.54|34.24|34.4|34.1|210
1630284600000|2021-08-30 00:50:00|34.42|34.12|34.41|34.11|34.48|34.18|34.38|34.08|212
1630284900000|2021-08-30 00:55:00|34.42|34.12|34.43|34.13|34.47|34.17|34.39|34.09|188
1630285200000|2021-08-30 01:00:00|34.42|34.12|34.4|34.1|34.45|34.15|34.37|34.07|199
1630285500000|2021-08-30 01:05:00|34.39|34.09|34.4|34.1|34.44|34.14|34.39|34.09|134
1630285800000|2021-08-30 01:10:00|34.41|34.11|34.38|34.08|34.41|34.11|34.35|34.05|128
1630286100000|2021-08-30 01:15:00|34.37|34.07|34.46|34.16|34.53|34.23|34.37|34.07|176
1630286400000|2021-08-30 01:20:00|34.47|34.17|34.52|34.22|34.52|34.22|34.42|34.12|152
1630286700000|2021-08-30 01:25:00|34.51|34.21|34.59|34.29|34.59|34.29|34.48|34.18|127
1630287000000|2021-08-30 01:30:00|34.58|34.28|34.68|34.38|34.69|34.39|34.57|34.27|160
1630287300000|2021-08-30 01:35:00|34.69|34.39|34.61|34.31|34.71|34.41|34.57|34.27|127
1630287600000|2021-08-30 01:40:00|34.6|34.3|34.57|34.27|34.61|34.31|34.55|34.25|58
1630287900000|2021-08-30 01:45:00|34.58|34.28|34.51|34.21|34.58|34.28|34.45|34.15|168
1630288200000|2021-08-30 01:50:00|34.5|34.2|34.48|34.18|34.51|34.21|34.47|34.17|126
1630288500000|2021-08-30 01:55:00|34.49|34.19|34.52|34.22|34.57|34.27|34.48|34.18|164
1630288800000|2021-08-30 02:00:00|34.53|34.23|34.49|34.19|34.56|34.26|34.46|34.16|170
1630289100000|2021-08-30 02:05:00|34.48|34.18|34.59|34.29|34.59|34.29|34.48|34.18|154
1630289400000|2021-08-30 02:10:00|34.58|34.28|34.6|34.3|34.67|34.37|34.54|34.24|119
1630289700000|2021-08-30 02:15:00|34.61|34.31|34.67|34.37|34.69|34.39|34.6|34.3|134
1630290000000|2021-08-30 02:20:00|34.66|34.36|34.63|34.33|34.67|34.37|34.6|34.3|138
1630290300000|2021-08-30 02:25:00|34.62|34.32|34.74|34.44|34.74|34.44|34.61|34.31|152
1630290600000|2021-08-30 02:30:00|34.73|34.43|34.68|34.38|34.74|34.44|34.67|34.37|112
1630290900000|2021-08-30 02:35:00|34.69|34.39|34.69|34.39|34.71|34.41|34.62|34.32|133
1630291200000|2021-08-30 02:40:00|34.68|34.38|34.75|34.45|34.76|34.46|34.67|34.37|158
1630291500000|2021-08-30 02:45:00|34.74|34.44|34.64|34.34|34.74|34.44|34.59|34.29|146
1630291800000|2021-08-30 02:50:00|34.65|34.35|34.57|34.27|34.67|34.37|34.56|34.26|193
1630292100000|2021-08-30 02:55:00|34.58|34.28|34.6|34.3|34.63|34.33|34.57|34.27|207
1630292400000|2021-08-30 03:00:00|34.59|34.29|34.52|34.22|34.59|34.29|34.48|34.18|186
1630292700000|2021-08-30 03:05:00|34.53|34.23|34.6|34.3|34.61|34.31|34.5|34.2|106
1630293000000|2021-08-30 03:10:00|34.59|34.29|34.49|34.19|34.6|34.3|34.46|34.16|132
1630293300000|2021-08-30 03:15:00|34.48|34.18|34.36|34.06|34.49|34.19|34.34|34.04|163
1630293600000|2021-08-30 03:20:00|34.35|34.05|34.29|33.99|34.37|34.07|34.25|33.95|204
1630293900000|2021-08-30 03:25:00|34.28|33.98|34.26|33.96|34.34|34.04|34.25|33.95|224
1630294200000|2021-08-30 03:30:00|34.27|33.97|34.22|33.92|34.27|33.97|34.17|33.87|241
1630294500000|2021-08-30 03:35:00|34.21|33.91|34.25|33.95|34.27|33.97|34.2|33.9|117
1630294800000|2021-08-30 03:40:00|34.24|33.94|34.18|33.88|34.24|33.94|34.16|33.86|167
1630295100000|2021-08-30 03:45:00|34.19|33.89|34.12|33.82|34.2|33.9|34.1|33.8|115
1630295400000|2021-08-30 03:50:00|34.11|33.81|34.25|33.95|34.28|33.98|34.1|33.8|176
1630295700000|2021-08-30 03:55:00|34.26|33.96|34.31|34.01|34.32|34.02|34.19|33.89|149
1630296000000|2021-08-30 04:00:00|34.3|34|34.21|33.91|34.3|34|34.18|33.88|135
1630296300000|2021-08-30 04:05:00|34.2|33.9|34.39|34.09|34.39|34.09|34.2|33.9|170
1630296600000|2021-08-30 04:10:00|34.38|34.08|34.38|34.08|34.43|34.13|34.35|34.05|140
1630296900000|2021-08-30 04:15:00|34.37|34.07|34.35|34.05|34.39|34.09|34.28|33.98|171
1630297200000|2021-08-30 04:20:00|34.34|34.04|34.22|33.92|34.34|34.04|34.21|33.91|155
1630297500000|2021-08-30 04:25:00|34.21|33.91|34.19|33.89|34.24|33.94|34.16|33.86|145
1630297800000|2021-08-30 04:30:00|34.18|33.88|34.15|33.85|34.22|33.92|34.14|33.84|150
1630298100000|2021-08-30 04:35:00|34.16|33.86|34.17|33.87|34.17|33.87|34.07|33.77|149
1630298400000|2021-08-30 04:40:00|34.18|33.88|34.11|33.81|34.18|33.88|34.1|33.8|123
1630298700000|2021-08-30 04:45:00|34.1|33.8|34.24|33.94|34.26|33.96|34.09|33.79|215
1630299000000|2021-08-30 04:50:00|34.23|33.93|34.22|33.92|34.26|33.96|34.15|33.85|187
1630299300000|2021-08-30 04:55:00|34.21|33.91|34.15|33.85|34.22|33.92|34.12|33.82|147
1630299600000|2021-08-30 05:00:00|34.14|33.84|34.18|33.88|34.18|33.88|34.08|33.78|168
1630299900000|2021-08-30 05:05:00|34.19|33.89|34.19|33.89|34.22|33.92|34.16|33.86|133
1630300200000|2021-08-30 05:10:00|34.18|33.88|34.24|33.94|34.26|33.96|34.14|33.84|168
1630300500000|2021-08-30 05:15:00|34.25|33.95|34.29|33.99|34.32|34.02|34.21|33.91|115
1630300800000|2021-08-30 05:20:00|34.28|33.98|34.27|33.97|34.31|34.01|34.25|33.95|129
1630301100000|2021-08-30 05:25:00|34.26|33.96|34.17|33.87|34.26|33.96|34.17|33.87|216
1630301400000|2021-08-30 05:30:00|34.16|33.86|34.23|33.93|34.23|33.93|34.15|33.85|135
1630301700000|2021-08-30 05:35:00|34.22|33.92|34.29|33.99|34.3|34|34.17|33.87|196
1630302000000|2021-08-30 05:40:00|34.28|33.98|34.22|33.92|34.29|33.99|34.21|33.91|171
1630302300000|2021-08-30 05:45:00|34.21|33.91|34.18|33.88|34.29|33.99|34.17|33.87|212
1630302600000|2021-08-30 05:50:00|34.19|33.89|34.15|33.85|34.21|33.91|34.14|33.84|142
1630302900000|2021-08-30 05:55:00|34.14|33.84|34.18|33.88|34.19|33.89|34.11|33.81|161
1630303200000|2021-08-30 06:00:00|34.17|33.87|34.03|33.73|34.17|33.87|34.02|33.72|174
1630303500000|2021-08-30 06:05:00|34.02|33.72|34.06|33.76|34.07|33.77|34.02|33.72|166
1630303800000|2021-08-30 06:10:00|34.07|33.77|34.03|33.73|34.1|33.8|34.03|33.73|122
1630304100000|2021-08-30 06:15:00|34.04|33.74|34.14|33.84|34.15|33.85|34.01|33.71|144
1630304400000|2021-08-30 06:20:00|34.13|33.83|34.09|33.79|34.16|33.86|34.07|33.77|132
1630304700000|2021-08-30 06:25:00|34.08|33.78|34|33.7|34.1|33.8|34|33.7|127
1630305000000|2021-08-30 06:30:00|33.99|33.69|33.98|33.68|34.04|33.74|33.96|33.66|190
1630305300000|2021-08-30 06:35:00|33.99|33.69|34.16|33.86|34.17|33.87|33.89|33.59|243
1630305600000|2021-08-30 06:40:00|34.17|33.87|33.99|33.69|34.17|33.87|33.98|33.68|197
1630305900000|2021-08-30 06:45:00|33.98|33.68|34.13|33.83|34.13|33.83|33.94|33.64|194
1630306200000|2021-08-30 06:50:00|34.12|33.82|34.13|33.83|34.16|33.86|34.09|33.79|172
1630306500000|2021-08-30 06:55:00|34.14|33.84|34.03|33.73|34.15|33.85|34.03|33.73|201
1630306800000|2021-08-30 07:00:00|34.04|33.74|33.97|33.67|34.04|33.74|33.97|33.67|187
1630307100000|2021-08-30 07:05:00|33.98|33.68|33.96|33.66|34.03|33.73|33.95|33.65|174
1630307400000|2021-08-30 07:10:00|33.97|33.67|33.96|33.66|33.99|33.69|33.92|33.62|161
1630307700000|2021-08-30 07:15:00|33.95|33.65|34|33.7|34.03|33.73|33.89|33.59|210
1630308000000|2021-08-30 07:20:00|34.01|33.71|34.09|33.79|34.09|33.79|33.99|33.69|166
1630308300000|2021-08-30 07:25:00|34.08|33.78|34.11|33.81|34.13|33.83|34.04|33.74|195
1630308600000|2021-08-30 07:30:00|34.12|33.82|34.11|33.81|34.14|33.84|34.08|33.78|184
1630308900000|2021-08-30 07:35:00|34.1|33.8|34.09|33.79|34.12|33.82|34.08|33.78|134
1630309200000|2021-08-30 07:40:00|34.08|33.78|34.11|33.81|34.16|33.86|34.08|33.78|165
1630309500000|2021-08-30 07:45:00|34.1|33.8|34.19|33.89|34.21|33.91|34.1|33.8|162
1630309800000|2021-08-30 07:50:00|34.2|33.9|34.24|33.94|34.25|33.95|34.17|33.87|166
1630310100000|2021-08-30 07:55:00|34.23|33.93|34.22|33.92|34.25|33.95|34.19|33.89|172
1630310400000|2021-08-30 08:00:00|34.21|33.91|34.18|33.88|34.24|33.94|34.14|33.84|226
1630310700000|2021-08-30 08:05:00|34.19|33.89|34.13|33.83|34.19|33.89|34.11|33.81|122
1630311000000|2021-08-30 08:10:00|34.12|33.82|34.1|33.8|34.13|33.83|34.06|33.76|146
1630311300000|2021-08-30 08:15:00|34.09|33.79|34.1|33.8|34.1|33.8|34.07|33.77|141
1630311600000|2021-08-30 08:20:00|34.09|33.79|34.2|33.9|34.2|33.9|34.08|33.78|118
1630311900000|2021-08-30 08:25:00|34.21|33.91|34.25|33.95|34.27|33.97|34.19|33.89|105
1630312200000|2021-08-30 08:30:00|34.24|33.94|34.26|33.96|34.27|33.97|34.17|33.87|94
1630312500000|2021-08-30 08:35:00|34.25|33.95|34.31|34.01|34.31|34.01|34.25|33.95|118
1630312800000|2021-08-30 08:40:00|34.3|34|34.35|34.05|34.36|34.06|34.3|34|85
1630313100000|2021-08-30 08:45:00|34.36|34.06|34.4|34.1|34.43|34.13|34.34|34.04|115
1630313400000|2021-08-30 08:50:00|34.39|34.09|34.43|34.13|34.44|34.14|34.39|34.09|109
1630313700000|2021-08-30 08:55:00|34.44|34.14|34.41|34.11|34.44|34.14|34.41|34.11|84
1630314000000|2021-08-30 09:00:00|34.42|34.12|34.34|34.04|34.43|34.13|34.31|34.01|151
1630314300000|2021-08-30 09:05:00|34.33|34.03|34.32|34.02|34.34|34.04|34.28|33.98|126
1630314600000|2021-08-30 09:10:00|34.31|34.01|34.26|33.96|34.33|34.03|34.25|33.95|223
1630314900000|2021-08-30 09:15:00|34.27|33.97|34.38|34.08|34.4|34.1|34.26|33.96|139
1630315200000|2021-08-30 09:20:00|34.37|34.07|34.33|34.03|34.38|34.08|34.33|34.03|105
1630315500000|2021-08-30 09:25:00|34.32|34.02|34.3|34|34.33|34.03|34.3|34|105
1630315800000|2021-08-30 09:30:00|34.31|34.01|34.3|34|34.36|34.06|34.29|33.99|118
1630316100000|2021-08-30 09:35:00|34.29|33.99|34.33|34.03|34.37|34.07|34.29|33.99|131
1630316400000|2021-08-30 09:40:00|34.34|34.04|34.27|33.97|34.36|34.06|34.27|33.97|146
1630316700000|2021-08-30 09:45:00|34.28|33.98|34.29|33.99|34.31|34.01|34.27|33.97|84
1630317000000|2021-08-30 09:50:00|34.28|33.98|34.25|33.95|34.3|34|34.23|33.93|132
1630317300000|2021-08-30 09:55:00|34.26|33.96|34.25|33.95|34.29|33.99|34.22|33.92|129
1630317600000|2021-08-30 10:00:00|34.24|33.94|34.22|33.92|34.25|33.95|34.19|33.89|166
1630317900000|2021-08-30 10:05:00|34.21|33.91|34.2|33.9|34.25|33.95|34.18|33.88|89
1630318200000|2021-08-30 10:10:00|34.19|33.89|34.26|33.96|34.28|33.98|34.17|33.87|125
1630318500000|2021-08-30 10:15:00|34.25|33.95|34.29|33.99|34.3|34|34.23|33.93|97
1630318800000|2021-08-30 10:20:00|34.28|33.98|34.29|33.99|34.29|33.99|34.22|33.92|84
1630319100000|2021-08-30 10:25:00|34.28|33.98|34.22|33.92|34.29|33.99|34.2|33.9|119
1630319400000|2021-08-30 10:30:00|34.21|33.91|34.24|33.94|34.24|33.94|34.15|33.85|116
1630319700000|2021-08-30 10:35:00|34.23|33.93|34.24|33.94|34.27|33.97|34.19|33.89|96
1630320000000|2021-08-30 10:40:00|34.23|33.93|34.22|33.92|34.24|33.94|34.18|33.88|118
1630320300000|2021-08-30 10:45:00|34.23|33.93|34.28|33.98|34.29|33.99|34.22|33.92|113
1630320600000|2021-08-30 10:50:00|34.29|33.99|34.26|33.96|34.3|34|34.26|33.96|74
1630320900000|2021-08-30 10:55:00|34.25|33.95|34.25|33.95|34.26|33.96|34.23|33.93|113
1630321200000|2021-08-30 11:00:00|34.24|33.94|34.16|33.86|34.26|33.96|34.16|33.86|112
1630321500000|2021-08-30 11:05:00|34.17|33.87|34.11|33.81|34.17|33.87|34.11|33.81|133
1630321800000|2021-08-30 11:10:00|34.12|33.82|34.08|33.78|34.14|33.84|34.07|33.77|126
1630322100000|2021-08-30 11:15:00|34.07|33.77|34.08|33.78|34.09|33.79|34.06|33.76|45
1630322400000|2021-08-30 11:20:00|34.07|33.77|34.06|33.76|34.09|33.79|34.04|33.74|96
1630322700000|2021-08-30 11:25:00|34.07|33.77|33.98|33.68|34.07|33.77|33.96|33.66|107
1630323000000|2021-08-30 11:30:00|33.97|33.67|33.87|33.57|33.98|33.68|33.87|33.57|180
1630323300000|2021-08-30 11:35:00|33.86|33.56|33.9|33.6|33.93|33.63|33.85|33.55|129
1630323600000|2021-08-30 11:40:00|33.91|33.61|34.07|33.77|34.07|33.77|33.89|33.59|93
1630323900000|2021-08-30 11:45:00|34.08|33.78|33.98|33.68|34.09|33.79|33.98|33.68|134
1630324200000|2021-08-30 11:50:00|33.97|33.67|33.93|33.63|33.98|33.68|33.92|33.62|96
1630324500000|2021-08-30 11:55:00|33.92|33.62|34|33.7|34|33.7|33.89|33.59|175
1630324800000|2021-08-30 12:00:00|34.01|33.71|33.87|33.57|34.01|33.71|33.86|33.56|91
1630325100000|2021-08-30 12:05:00|33.86|33.56|33.72|33.42|33.87|33.57|33.7|33.4|221
1630325400000|2021-08-30 12:10:00|33.71|33.41|33.73|33.43|33.75|33.45|33.69|33.39|170
1630325700000|2021-08-30 12:15:00|33.72|33.42|33.73|33.43|33.75|33.45|33.68|33.38|153
1630326000000|2021-08-30 12:20:00|33.72|33.42|33.68|33.38|33.74|33.44|33.65|33.35|150
1630326300000|2021-08-30 12:25:00|33.67|33.37|33.58|33.28|33.73|33.43|33.54|33.24|178
1630326600000|2021-08-30 12:30:00|33.57|33.27|33.71|33.41|33.71|33.41|33.56|33.26|137
1630326900000|2021-08-30 12:35:00|33.72|33.42|33.61|33.31|33.72|33.42|33.61|33.31|198
1630327200000|2021-08-30 12:40:00|33.6|33.3|33.75|33.45|33.75|33.45|33.57|33.27|169
1630327500000|2021-08-30 12:45:00|33.74|33.44|33.79|33.49|33.83|33.53|33.71|33.41|172
1630327800000|2021-08-30 12:50:00|33.78|33.48|33.82|33.52|33.82|33.52|33.74|33.44|159
1630328100000|2021-08-30 12:55:00|33.81|33.51|33.67|33.37|33.81|33.51|33.64|33.34|146
1630328400000|2021-08-30 13:00:00|33.66|33.36|33.63|33.33|33.67|33.37|33.62|33.32|213
1630328700000|2021-08-30 13:05:00|33.62|33.32|33.53|33.23|33.63|33.33|33.51|33.21|148
1630329000000|2021-08-30 13:10:00|33.54|33.24|33.39|33.09|33.59|33.29|33.35|33.05|257
1630329300000|2021-08-30 13:15:00|33.4|33.1|33.61|33.31|33.62|33.32|33.36|33.06|252
1630329600000|2021-08-30 13:20:00|33.6|33.3|33.53|33.23|33.65|33.35|33.51|33.21|206
1630329900000|2021-08-30 13:25:00|33.54|33.24|33.4|33.1|33.54|33.24|33.38|33.08|158
1630330200000|2021-08-30 13:30:00|33.41|33.11|33.51|33.21|33.51|33.21|33.33|33.03|204
1630330500000|2021-08-30 13:35:00|33.52|33.22|33.6|33.3|33.63|33.33|33.49|33.19|153
1630330800000|2021-08-30 13:40:00|33.61|33.31|33.51|33.21|33.61|33.31|33.49|33.19|141
1630331100000|2021-08-30 13:45:00|33.52|33.22|33.65|33.35|33.65|33.35|33.5|33.2|152
1630331400000|2021-08-30 13:50:00|33.64|33.34|33.64|33.34|33.68|33.38|33.6|33.3|111
1630331700000|2021-08-30 13:55:00|33.63|33.33|33.72|33.42|33.72|33.42|33.58|33.28|104
1630332000000|2021-08-30 14:00:00|33.71|33.41|33.86|33.56|33.87|33.57|33.69|33.39|180
1630332300000|2021-08-30 14:05:00|33.85|33.55|33.77|33.47|33.85|33.55|33.76|33.46|173
1630332600000|2021-08-30 14:10:00|33.78|33.48|33.77|33.47|33.8|33.5|33.72|33.42|91
1630332900000|2021-08-30 14:15:00|33.76|33.46|33.75|33.45|33.76|33.46|33.7|33.4|122
1630333200000|2021-08-30 14:20:00|33.74|33.44|33.77|33.47|33.77|33.47|33.72|33.42|106
1630333500000|2021-08-30 14:25:00|33.76|33.46|33.76|33.46|33.8|33.5|33.75|33.45|153
1630333800000|2021-08-30 14:30:00|33.77|33.47|33.71|33.41|33.77|33.47|33.69|33.39|172
1630334100000|2021-08-30 14:35:00|33.7|33.4|33.69|33.39|33.73|33.43|33.6|33.3|198
1630334400000|2021-08-30 14:40:00|33.7|33.4|33.6|33.3|33.7|33.4|33.56|33.26|149
1630334700000|2021-08-30 14:45:00|33.61|33.31|33.57|33.27|33.67|33.37|33.56|33.26|177
1630335000000|2021-08-30 14:50:00|33.58|33.28|33.5|33.2|33.58|33.28|33.48|33.18|113
1630335300000|2021-08-30 14:55:00|33.49|33.19|33.49|33.19|33.54|33.24|33.45|33.15|216
1630335600000|2021-08-30 15:00:00|33.48|33.18|33.55|33.25|33.59|33.29|33.46|33.16|155
1630335900000|2021-08-30 15:05:00|33.56|33.26|33.64|33.34|33.67|33.37|33.55|33.25|125
1630336200000|2021-08-30 15:10:00|33.65|33.35|33.68|33.38|33.68|33.38|33.57|33.27|167
1630336500000|2021-08-30 15:15:00|33.67|33.37|33.73|33.43|33.74|33.44|33.65|33.35|107
1630336800000|2021-08-30 15:20:00|33.72|33.42|33.5|33.2|33.72|33.42|33.49|33.19|113
1630337100000|2021-08-30 15:25:00|33.51|33.21|33.47|33.17|33.51|33.21|33.45|33.15|214
1630337400000|2021-08-30 15:30:00|33.46|33.16|33.75|33.45|33.76|33.46|33.46|33.16|214
1630337700000|2021-08-30 15:35:00|33.76|33.46|33.85|33.55|33.86|33.56|33.73|33.43|191
1630338000000|2021-08-30 15:40:00|33.86|33.56|33.77|33.47|33.86|33.56|33.76|33.46|127
1630338300000|2021-08-30 15:45:00|33.78|33.48|33.83|33.53|33.87|33.57|33.77|33.47|133
1630338600000|2021-08-30 15:50:00|33.84|33.54|33.86|33.56|33.89|33.59|33.83|33.53|137
1630338900000|2021-08-30 15:55:00|33.85|33.55|33.79|33.49|33.86|33.56|33.79|33.49|101
1630339200000|2021-08-30 16:00:00|33.8|33.5|33.77|33.47|33.82|33.52|33.73|33.43|133
1630339500000|2021-08-30 16:05:00|33.76|33.46|33.81|33.51|33.82|33.52|33.75|33.45|156
1630339800000|2021-08-30 16:10:00|33.82|33.52|33.83|33.53|33.87|33.57|33.81|33.51|103
1630340100000|2021-08-30 16:15:00|33.84|33.54|33.8|33.5|33.89|33.59|33.8|33.5|119
1630340400000|2021-08-30 16:20:00|33.81|33.51|33.87|33.57|33.88|33.58|33.78|33.48|136
1630340700000|2021-08-30 16:25:00|33.86|33.56|33.86|33.56|33.88|33.58|33.8|33.5|102
1630341000000|2021-08-30 16:30:00|33.87|33.57|33.81|33.51|33.91|33.61|33.79|33.49|147
1630341300000|2021-08-30 16:35:00|33.8|33.5|33.85|33.55|33.86|33.56|33.8|33.5|159
1630341600000|2021-08-30 16:40:00|33.84|33.54|33.96|33.66|33.97|33.67|33.83|33.53|111
1630341900000|2021-08-30 16:45:00|33.97|33.67|33.97|33.67|33.98|33.68|33.92|33.62|97
1630342200000|2021-08-30 16:50:00|33.96|33.66|34|33.7|34|33.7|33.96|33.66|99
1630342500000|2021-08-30 16:55:00|34.01|33.71|34|33.7|34.02|33.72|33.98|33.68|70
1630342800000|2021-08-30 17:00:00|34.01|33.71|33.96|33.66|34.04|33.74|33.96|33.66|138
1630343100000|2021-08-30 17:05:00|33.97|33.67|33.93|33.63|33.98|33.68|33.9|33.6|121
1630343400000|2021-08-30 17:10:00|33.92|33.62|33.91|33.61|33.95|33.65|33.9|33.6|74
1630343700000|2021-08-30 17:15:00|33.92|33.62|33.99|33.69|34.02|33.72|33.91|33.61|111
1630344000000|2021-08-30 17:20:00|34|33.7|34.01|33.71|34.05|33.75|33.98|33.68|90
1630344300000|2021-08-30 17:25:00|34|33.7|34.02|33.72|34.07|33.77|34|33.7|105
1630344600000|2021-08-30 17:30:00|34.03|33.73|34.03|33.73|34.07|33.77|34.01|33.71|73
1630344900000|2021-08-30 17:35:00|34.04|33.74|34.03|33.73|34.07|33.77|34.02|33.72|84
1630345200000|2021-08-30 17:40:00|34.02|33.72|34.07|33.77|34.08|33.78|34.02|33.72|88
1630345500000|2021-08-30 17:45:00|34.06|33.76|34.04|33.74|34.08|33.78|34.02|33.72|133
1630345800000|2021-08-30 17:50:00|34.05|33.75|34.1|33.8|34.11|33.81|34.04|33.74|138
1630346100000|2021-08-30 17:55:00|34.11|33.81|34.17|33.87|34.18|33.88|34.1|33.8|139
1630346400000|2021-08-30 18:00:00|34.16|33.86|34.19|33.89|34.24|33.94|34.16|33.86|135
1630346700000|2021-08-30 18:05:00|34.18|33.88|34.19|33.89|34.22|33.92|34.16|33.86|103
1630347000000|2021-08-30 18:10:00|34.18|33.88|34.15|33.85|34.19|33.89|34.13|33.83|73
1630347300000|2021-08-30 18:15:00|34.16|33.86|34.12|33.82|34.18|33.88|34.11|33.81|101
1630347600000|2021-08-30 18:20:00|34.11|33.81|34.07|33.77|34.12|33.82|34.03|33.73|137
1630347900000|2021-08-30 18:25:00|34.08|33.78|34.12|33.82|34.12|33.82|34.06|33.76|81
1630348200000|2021-08-30 18:30:00|34.13|33.83|34.2|33.9|34.25|33.95|34.12|33.82|163
1630348500000|2021-08-30 18:35:00|34.21|33.91|34.21|33.91|34.23|33.93|34.18|33.88|79
1630348800000|2021-08-30 18:40:00|34.2|33.9|34.19|33.89|34.25|33.95|34.18|33.88|149
1630349100000|2021-08-30 18:45:00|34.2|33.9|34.22|33.92|34.24|33.94|34.16|33.86|138
1630349400000|2021-08-30 18:50:00|34.23|33.93|34.25|33.95|34.26|33.96|34.22|33.92|125
1630349700000|2021-08-30 18:55:00|34.24|33.94|34.22|33.92|34.25|33.95|34.22|33.92|127
1630350000000|2021-08-30 19:00:00|34.23|33.93|34.25|33.95|34.26|33.96|34.22|33.92|183
1630350300000|2021-08-30 19:05:00|34.24|33.94|34.2|33.9|34.25|33.95|34.19|33.89|125
1630350600000|2021-08-30 19:10:00|34.21|33.91|34.2|33.9|34.25|33.95|34.17|33.87|212
1630350900000|2021-08-30 19:15:00|34.19|33.89|34.17|33.87|34.24|33.94|34.12|33.82|228
1630351200000|2021-08-30 19:20:00|34.16|33.86|34.19|33.89|34.23|33.93|34.16|33.86|205
1630351500000|2021-08-30 19:25:00|34.18|33.88|34.16|33.86|34.2|33.9|34.16|33.86|125
1630351800000|2021-08-30 19:30:00|34.17|33.87|34.23|33.93|34.25|33.95|34.16|33.86|167
1630352100000|2021-08-30 19:35:00|34.24|33.94|34.24|33.94|34.26|33.96|34.17|33.87|266
1630352400000|2021-08-30 19:40:00|34.25|33.95|34.25|33.95|34.26|33.96|34.23|33.93|99
1630352700000|2021-08-30 19:45:00|34.24|33.94|34.25|33.95|34.26|33.96|34.24|33.94|34
1630353000000|2021-08-30 19:50:00|34.26|33.96|34.29|33.99|34.29|33.99|34.24|33.94|112
1630353300000|2021-08-30 19:55:00|34.28|33.98|34.3|34|34.31|34.01|34.27|33.97|69
1630353600000|2021-08-30 20:00:00|34.29|33.99|34.3|34|34.33|34.03|34.29|33.99|116
1630353900000|2021-08-30 20:05:00|34.29|33.99|34.31|34.01|34.32|34.02|34.28|33.98|117
1630354200000|2021-08-30 20:10:00|34.3|34|34.31|34.01|34.32|34.02|34.3|34|84
1630354500000|2021-08-30 20:15:00|34.32|34.02|34.33|34.03|34.36|34.06|34.32|34.02|102
1630354800000|2021-08-30 20:20:00|34.34|34.04|34.34|34.04|34.38|34.08|34.31|34.01|142
1630355100000|2021-08-30 20:25:00|34.33|34.03|34.34|34.04|34.36|34.06|34.33|34.03|138
1630355400000|2021-08-30 20:30:00|34.35|34.05|34.36|34.06|34.37|34.07|34.34|34.04|89
1630355700000|2021-08-30 20:35:00|34.35|34.05|34.35|34.05|34.39|34.09|34.35|34.05|122
1630356000000|2021-08-30 20:40:00|34.36|34.06|34.45|34.15|34.46|34.16|34.35|34.05|104
1630356300000|2021-08-30 20:45:00|34.46|34.16|34.44|34.14|34.49|34.19|34.43|34.13|79
1630356600000|2021-08-30 20:50:00|34.43|34.13|34.47|34.17|34.51|34.21|34.43|34.13|120
1630356900000|2021-08-30 20:55:00|34.46|34.16|34.43|34.13|34.51|34.21|34.43|34.13|125
1630357200000|2021-08-30 21:00:00|34.44|34.14|34.46|34.16|34.49|34.19|34.43|34.13|85
1630357500000|2021-08-30 21:05:00|34.47|34.17|34.25|33.95|34.48|34.18|34.2|33.9|136
1630357800000|2021-08-30 21:10:00|34.26|33.96|34.31|34.01|34.33|34.03|34.22|33.92|187
1630358100000|2021-08-30 21:15:00|34.32|34.02|34.27|33.97|34.4|34.1|34.27|33.97|144
1630358400000|2021-08-30 21:20:00|34.28|33.98|34.15|33.85|34.28|33.98|34.15|33.85|104
1630358700000|2021-08-30 21:25:00|34.16|33.86|34.05|33.75|34.17|33.87|34.05|33.75|125
1630359000000|2021-08-30 21:30:00|34.06|33.76|34.18|33.88|34.18|33.88|34.05|33.75|51
1630359300000|2021-08-30 21:35:00|34.19|33.89|34.23|33.93|34.24|33.94|34.18|33.88|49
1630359600000|2021-08-30 21:40:00|34.22|33.92|34.25|33.95|34.27|33.97|34.22|33.92|71
1630359900000|2021-08-30 21:45:00|34.24|33.94|34.3|34|34.31|34.01|34.24|33.94|89
1630360200000|2021-08-30 21:50:00|34.29|33.99|34.27|33.97|34.33|34.03|34.26|33.96|122
1630360500000|2021-08-30 21:55:00|34.28|33.98|34.34|34.04|34.35|34.05|34.27|33.97|106
1630360800000|2021-08-30 22:00:00|34.33|34.03|34.29|33.99|34.39|34.09|34.29|33.99|95
1630361100000|2021-08-30 22:05:00|34.28|33.98|34.16|33.86|34.28|33.98|34.15|33.85|237
1630361400000|2021-08-30 22:10:00|34.17|33.87|34.16|33.86|34.24|33.94|34.15|33.85|170
1630361700000|2021-08-30 22:15:00|34.15|33.85|34.14|33.84|34.2|33.9|34.12|33.82|185
1630362000000|2021-08-30 22:20:00|34.12|33.82|33.95|33.65|34.14|33.84|33.93|33.63|313
1630362300000|2021-08-30 22:25:00|33.94|33.64|33.8|33.5|33.98|33.68|33.79|33.49|200
1630362600000|2021-08-30 22:30:00|33.79|33.49|33.77|33.47|33.88|33.58|33.76|33.46|172
1630362900000|2021-08-30 22:35:00|33.76|33.46|33.77|33.47|33.83|33.53|33.74|33.44|175
1630363200000|2021-08-30 22:40:00|33.76|33.46|33.74|33.44|33.77|33.47|33.71|33.41|116
1630363500000|2021-08-30 22:45:00|33.75|33.45|33.85|33.55|33.85|33.55|33.74|33.44|171
1630363800000|2021-08-30 22:50:00|33.84|33.54|33.82|33.52|33.85|33.55|33.74|33.44|235
1630364100000|2021-08-30 22:55:00|33.81|33.51|33.75|33.45|33.81|33.51|33.74|33.44|118
1630364400000|2021-08-30 23:00:00|33.74|33.44|33.7|33.4|33.8|33.5|33.69|33.39|163
1630364700000|2021-08-30 23:05:00|33.68|33.38|33.62|33.32|33.74|33.44|33.6|33.3|238
1630365000000|2021-08-30 23:10:00|33.63|33.33|33.65|33.35|33.65|33.35|33.53|33.23|209
1630365300000|2021-08-30 23:15:00|33.64|33.34|33.59|33.29|33.71|33.41|33.58|33.28|197
1630365600000|2021-08-30 23:20:00|33.58|33.28|33.52|33.22|33.6|33.3|33.52|33.22|178
1630365900000|2021-08-30 23:25:00|33.53|33.23|33.53|33.23|33.53|33.23|33.44|33.14|208
1630366200000|2021-08-30 23:30:00|33.52|33.22|33.46|33.16|33.53|33.23|33.41|33.11|195
1630366500000|2021-08-30 23:35:00|33.45|33.15|33.63|33.33|33.63|33.33|33.36|33.06|240
1630366800000|2021-08-30 23:40:00|33.64|33.34|33.36|33.06|33.64|33.34|33.36|33.06|250
1630367100000|2021-08-30 23:45:00|33.35|33.05|33.33|33.03|33.35|33.05|33.2|32.9|194
1630367400000|2021-08-30 23:50:00|33.32|33.02|33.21|32.91|33.33|33.03|33.19|32.89|218
1630367700000|2021-08-30 23:55:00|33.22|32.92|33.13|32.83|33.22|32.92|33.02|32.72|187
1630368000000|2021-08-31 00:00:00|33.14|32.84|33.17|32.87|33.17|32.87|32.96|32.66|243
1630368300000|2021-08-31 00:05:00|33.18|32.88|33.34|33.04|33.38|33.08|33.17|32.87|165
1630368600000|2021-08-31 00:10:00|33.35|33.05|33.32|33.02|33.36|33.06|33.21|32.91|131
1630368900000|2021-08-31 00:15:00|33.31|33.01|33.17|32.87|33.32|33.02|33.16|32.86|160
1630369200000|2021-08-31 00:20:00|33.18|32.88|33.12|32.82|33.2|32.9|33.07|32.77|203
1630369500000|2021-08-31 00:25:00|33.11|32.81|32.98|32.68|33.12|32.82|32.97|32.67|187
1630369800000|2021-08-31 00:30:00|32.97|32.67|32.95|32.65|33.04|32.74|32.86|32.56|218
1630370100000|2021-08-31 00:35:00|32.94|32.64|32.99|32.69|33.09|32.79|32.93|32.63|160
1630370400000|2021-08-31 00:40:00|32.98|32.68|33.01|32.71|33.08|32.78|32.9|32.6|168
1630370700000|2021-08-31 00:45:00|33|32.7|33.35|33.05|33.35|33.05|32.98|32.68|160
1630371000000|2021-08-31 00:50:00|33.36|33.06|33.41|33.11|33.5|33.2|33.32|33.02|194
1630371300000|2021-08-31 00:55:00|33.4|33.1|33.29|32.99|33.44|33.14|33.28|32.98|176
1630371600000|2021-08-31 01:00:00|33.28|32.98|33.26|32.96|33.31|33.01|33.14|32.84|211
1630371900000|2021-08-31 01:05:00|33.27|32.97|33.21|32.91|33.31|33.01|33.18|32.88|150
1630372200000|2021-08-31 01:10:00|33.2|32.9|33.24|32.94|33.27|32.97|33.19|32.89|121
1630372500000|2021-08-31 01:15:00|33.23|32.93|33.25|32.95|33.26|32.96|33.19|32.89|71
1630372800000|2021-08-31 01:20:00|33.26|32.96|33.24|32.94|33.27|32.97|33.2|32.9|101
1630373100000|2021-08-31 01:25:00|33.25|32.95|33.19|32.89|33.25|32.95|33.18|32.88|106
1630373400000|2021-08-31 01:30:00|33.2|32.9|33.28|32.98|33.28|32.98|33.15|32.85|105
1630373700000|2021-08-31 01:35:00|33.29|32.99|33.2|32.9|33.29|32.99|33.18|32.88|110
1630374000000|2021-08-31 01:40:00|33.19|32.89|33.25|32.95|33.25|32.95|33.16|32.86|103
1630374300000|2021-08-31 01:45:00|33.24|32.94|33.14|32.84|33.24|32.94|33.1|32.8|100
1630374600000|2021-08-31 01:50:00|33.15|32.85|33.27|32.97|33.27|32.97|33.15|32.85|125
1630374900000|2021-08-31 01:55:00|33.26|32.96|33.21|32.91|33.27|32.97|33.16|32.86|116
1630375200000|2021-08-31 02:00:00|33.2|32.9|33.12|32.82|33.21|32.91|33.11|32.81|111
1630375500000|2021-08-31 02:05:00|33.13|32.83|33.11|32.81|33.27|32.97|33.1|32.8|151
1630375800000|2021-08-31 02:10:00|33.12|32.82|33.12|32.82|33.12|32.82|33.04|32.74|143
1630376100000|2021-08-31 02:15:00|33.11|32.81|33.19|32.89|33.21|32.91|33.09|32.79|119
1630376400000|2021-08-31 02:20:00|33.2|32.9|33.28|32.98|33.28|32.98|33.19|32.89|142
1630376700000|2021-08-31 02:25:00|33.3|33|33.33|33.03|33.34|33.04|33.28|32.98|84
1630377000000|2021-08-31 02:30:00|33.32|33.02|33.27|32.97|33.33|33.03|33.24|32.94|131
1630377300000|2021-08-31 02:35:00|33.26|32.96|33.28|32.98|33.28|32.98|33.19|32.89|168
1630377600000|2021-08-31 02:40:00|33.27|32.97|33.27|32.97|33.28|32.98|33.2|32.9|123
1630377900000|2021-08-31 02:45:00|33.28|32.98|33.34|33.04|33.34|33.04|33.25|32.95|99
1630378200000|2021-08-31 02:50:00|33.35|33.05|33.27|32.97|33.35|33.05|33.27|32.97|99
1630378500000|2021-08-31 02:55:00|33.28|32.98|33.39|33.09|33.39|33.09|33.26|32.96|80
1630378800000|2021-08-31 03:00:00|33.38|33.08|33.4|33.1|33.45|33.15|33.34|33.04|158
1630379100000|2021-08-31 03:05:00|33.39|33.09|33.39|33.09|33.4|33.1|33.34|33.04|105
1630379400000|2021-08-31 03:10:00|33.38|33.08|33.48|33.18|33.48|33.18|33.38|33.08|67
1630379700000|2021-08-31 03:15:00|33.47|33.17|33.48|33.18|33.49|33.19|33.42|33.12|124
1630380000000|2021-08-31 03:20:00|33.49|33.19|33.51|33.21|33.53|33.23|33.48|33.18|95
1630380300000|2021-08-31 03:25:00|33.5|33.2|33.53|33.23|33.53|33.23|33.49|33.19|90
1630380600000|2021-08-31 03:30:00|33.54|33.24|33.44|33.14|33.54|33.24|33.44|33.14|133
1630380900000|2021-08-31 03:35:00|33.45|33.15|33.43|33.13|33.46|33.16|33.42|33.12|104
1630381200000|2021-08-31 03:40:00|33.42|33.12|33.45|33.15|33.47|33.17|33.41|33.11|77
1630381500000|2021-08-31 03:45:00|33.44|33.14|33.45|33.15|33.5|33.2|33.44|33.14|122
1630381800000|2021-08-31 03:50:00|33.46|33.16|33.46|33.16|33.52|33.22|33.44|33.14|121
1630382100000|2021-08-31 03:55:00|33.47|33.17|33.48|33.18|33.53|33.23|33.47|33.17|112
1630382400000|2021-08-31 04:00:00|33.47|33.17|33.47|33.17|33.48|33.18|33.41|33.11|109
1630382700000|2021-08-31 04:05:00|33.48|33.18|33.5|33.2|33.51|33.21|33.44|33.14|100
1630383000000|2021-08-31 04:10:00|33.49|33.19|33.56|33.26|33.58|33.28|33.48|33.18|113
1630383300000|2021-08-31 04:15:00|33.57|33.27|33.54|33.24|33.57|33.27|33.5|33.2|150
1630383600000|2021-08-31 04:20:00|33.55|33.25|33.58|33.28|33.63|33.33|33.55|33.25|88
1630383900000|2021-08-31 04:25:00|33.59|33.29|33.61|33.31|33.63|33.33|33.58|33.28|133
1630384200000|2021-08-31 04:30:00|33.6|33.3|33.63|33.33|33.64|33.34|33.6|33.3|135
1630384500000|2021-08-31 04:35:00|33.64|33.34|33.65|33.35|33.71|33.41|33.61|33.31|122
1630384800000|2021-08-31 04:40:00|33.64|33.34|33.59|33.29|33.66|33.36|33.57|33.27|78
1630385100000|2021-08-31 04:45:00|33.6|33.3|33.51|33.21|33.64|33.34|33.51|33.21|138
1630385400000|2021-08-31 04:50:00|33.5|33.2|33.34|33.04|33.5|33.2|33.31|33.01|188
1630385700000|2021-08-31 04:55:00|33.35|33.05|33.39|33.09|33.42|33.12|33.34|33.04|85
1630386000000|2021-08-31 05:00:00|33.38|33.08|33.62|33.32|33.64|33.34|33.36|33.06|143
1630386300000|2021-08-31 05:05:00|33.63|33.33|33.56|33.26|33.63|33.33|33.55|33.25|94
1630386600000|2021-08-31 05:10:00|33.57|33.27|33.66|33.36|33.68|33.38|33.56|33.26|102
1630386900000|2021-08-31 05:15:00|33.65|33.35|33.66|33.36|33.72|33.42|33.64|33.34|134
1630387200000|2021-08-31 05:20:00|33.67|33.37|33.66|33.36|33.7|33.4|33.62|33.32|131
1630387500000|2021-08-31 05:25:00|33.65|33.35|33.66|33.36|33.66|33.36|33.6|33.3|110
1630387800000|2021-08-31 05:30:00|33.67|33.37|33.62|33.32|33.7|33.4|33.61|33.31|108
1630388100000|2021-08-31 05:35:00|33.63|33.33|33.59|33.29|33.68|33.38|33.59|33.29|87
1630388400000|2021-08-31 05:40:00|33.58|33.28|33.65|33.35|33.66|33.36|33.58|33.28|134
1630388700000|2021-08-31 05:45:00|33.64|33.34|33.64|33.34|33.67|33.37|33.63|33.33|99
1630389000000|2021-08-31 05:50:00|33.65|33.35|33.57|33.27|33.65|33.35|33.57|33.27|129
1630389300000|2021-08-31 05:55:00|33.56|33.26|33.58|33.28|33.63|33.33|33.55|33.25|99
1630389600000|2021-08-31 06:00:00|33.59|33.29|33.6|33.3|33.63|33.33|33.57|33.27|82
1630389900000|2021-08-31 06:05:00|33.61|33.31|33.61|33.31|33.64|33.34|33.59|33.29|77
1630390200000|2021-08-31 06:10:00|33.62|33.32|33.56|33.26|33.64|33.34|33.52|33.22|125
1630390500000|2021-08-31 06:15:00|33.55|33.25|33.41|33.11|33.57|33.27|33.41|33.11|136
1630390800000|2021-08-31 06:20:00|33.42|33.12|33.38|33.08|33.46|33.16|33.35|33.05|155
1630391100000|2021-08-31 06:25:00|33.39|33.09|33.42|33.12|33.48|33.18|33.37|33.07|108
1630391400000|2021-08-31 06:30:00|33.41|33.11|33.36|33.06|33.47|33.17|33.36|33.06|84
1630391700000|2021-08-31 06:35:00|33.37|33.07|33.21|32.91|33.43|33.13|33.2|32.9|120
1630392000000|2021-08-31 06:40:00|33.2|32.9|33.26|32.96|33.28|32.98|33.2|32.9|92
1630392300000|2021-08-31 06:45:00|33.25|32.95|33.2|32.9|33.26|32.96|33.18|32.88|94
1630392600000|2021-08-31 06:50:00|33.19|32.89|33.23|32.93|33.28|32.98|33.18|32.88|97
1630392900000|2021-08-31 06:55:00|33.22|32.92|33.23|32.93|33.25|32.95|33.17|32.87|142
1630393200000|2021-08-31 07:00:00|33.22|32.92|33.14|32.84|33.22|32.92|33.1|32.8|136
1630393500000|2021-08-31 07:05:00|33.13|32.83|33.35|33.05|33.36|33.06|33.12|32.82|166
1630393800000|2021-08-31 07:10:00|33.36|33.06|33.47|33.17|33.48|33.18|33.33|33.03|163
1630394100000|2021-08-31 07:15:00|33.46|33.16|33.4|33.1|33.47|33.17|33.39|33.09|144
1630394400000|2021-08-31 07:20:00|33.39|33.09|33.55|33.25|33.56|33.26|33.39|33.09|71
1630394700000|2021-08-31 07:25:00|33.56|33.26|33.65|33.35|33.7|33.4|33.55|33.25|165
1630395000000|2021-08-31 07:30:00|33.66|33.36|33.73|33.43|33.75|33.45|33.64|33.34|154
1630395300000|2021-08-31 07:35:00|33.74|33.44|33.71|33.41|33.75|33.45|33.69|33.39|138
1630395600000|2021-08-31 07:40:00|33.72|33.42|33.78|33.48|33.82|33.52|33.71|33.41|122
1630395900000|2021-08-31 07:45:00|33.79|33.49|33.84|33.54|33.87|33.57|33.79|33.49|174
1630396200000|2021-08-31 07:50:00|33.83|33.53|33.92|33.62|33.96|33.66|33.83|33.53|161
1630396500000|2021-08-31 07:55:00|33.93|33.63|33.95|33.65|33.95|33.65|33.82|33.52|167
1630396800000|2021-08-31 08:00:00|33.97|33.67|33.92|33.62|33.99|33.69|33.9|33.6|189
1630397100000|2021-08-31 08:05:00|33.91|33.61|33.89|33.59|33.95|33.65|33.86|33.56|165
1630397400000|2021-08-31 08:10:00|33.88|33.58|33.95|33.65|33.96|33.66|33.88|33.58|109
1630397700000|2021-08-31 08:15:00|33.96|33.66|33.97|33.67|34.01|33.71|33.93|33.63|106
1630398000000|2021-08-31 08:20:00|33.96|33.66|34.06|33.76|34.07|33.77|33.96|33.66|107
1630398300000|2021-08-31 08:25:00|34.07|33.77|34.04|33.74|34.08|33.78|34.03|33.73|146
1630398600000|2021-08-31 08:30:00|34.05|33.75|33.99|33.69|34.06|33.76|33.94|33.64|141
1630398900000|2021-08-31 08:35:00|33.98|33.68|33.93|33.63|34|33.7|33.88|33.58|140
1630399200000|2021-08-31 08:40:00|33.94|33.64|33.95|33.65|33.96|33.66|33.9|33.6|153
1630399500000|2021-08-31 08:45:00|33.94|33.64|33.82|33.52|33.94|33.64|33.81|33.51|177
1630399800000|2021-08-31 08:50:00|33.83|33.53|33.81|33.51|33.88|33.58|33.79|33.49|142
1630400100000|2021-08-31 08:55:00|33.8|33.5|33.81|33.51|33.82|33.52|33.77|33.47|144
1630400400000|2021-08-31 09:00:00|33.82|33.52|33.83|33.53|33.89|33.59|33.81|33.51|110
1630400700000|2021-08-31 09:05:00|33.84|33.54|33.78|33.48|33.91|33.61|33.78|33.48|125
1630401000000|2021-08-31 09:10:00|33.77|33.47|33.68|33.38|33.8|33.5|33.68|33.38|125
1630401300000|2021-08-31 09:15:00|33.69|33.39|33.65|33.35|33.81|33.51|33.65|33.35|157
1630401600000|2021-08-31 09:20:00|33.64|33.34|33.68|33.38|33.72|33.42|33.64|33.34|109
1630401900000|2021-08-31 09:25:00|33.67|33.37|33.68|33.38|33.74|33.44|33.67|33.37|84
1630402200000|2021-08-31 09:30:00|33.69|33.39|33.7|33.4|33.76|33.46|33.69|33.39|93
1630402500000|2021-08-31 09:35:00|33.71|33.41|33.69|33.39|33.73|33.43|33.66|33.36|83
1630402800000|2021-08-31 09:40:00|33.68|33.38|33.75|33.45|33.77|33.47|33.68|33.38|90
1630403100000|2021-08-31 09:45:00|33.74|33.44|33.75|33.45|33.78|33.48|33.72|33.42|98
1630403400000|2021-08-31 09:50:00|33.74|33.44|33.79|33.49|33.79|33.49|33.72|33.42|79
1630403700000|2021-08-31 09:55:00|33.8|33.5|33.74|33.44|33.8|33.5|33.68|33.38|85
1630404000000|2021-08-31 10:00:00|33.73|33.43|33.64|33.34|33.74|33.44|33.64|33.34|86
1630404300000|2021-08-31 10:05:00|33.65|33.35|33.63|33.33|33.65|33.35|33.56|33.26|91
1630404600000|2021-08-31 10:10:00|33.64|33.34|33.59|33.29|33.66|33.36|33.57|33.27|112
1630404900000|2021-08-31 10:15:00|33.58|33.28|33.56|33.26|33.62|33.32|33.51|33.21|140
1630405200000|2021-08-31 10:20:00|33.57|33.27|33.68|33.38|33.68|33.38|33.56|33.26|100
1630405500000|2021-08-31 10:25:00|33.69|33.39|33.68|33.38|33.7|33.4|33.65|33.35|80
1630405800000|2021-08-31 10:30:00|33.67|33.37|33.74|33.44|33.76|33.46|33.67|33.37|98
1630406100000|2021-08-31 10:35:00|33.75|33.45|33.73|33.43|33.75|33.45|33.7|33.4|77
1630406400000|2021-08-31 10:40:00|33.74|33.44|33.91|33.61|33.91|33.61|33.73|33.43|83
1630406700000|2021-08-31 10:45:00|33.92|33.62|34.01|33.71|34.04|33.74|33.92|33.62|120
1630407000000|2021-08-31 10:50:00|34.02|33.72|33.87|33.57|34.03|33.73|33.86|33.56|201
1630407300000|2021-08-31 10:55:00|33.86|33.56|33.88|33.58|33.89|33.59|33.82|33.52|183
1630407600000|2021-08-31 11:00:00|33.87|33.57|33.93|33.63|33.94|33.64|33.76|33.46|127
1630407900000|2021-08-31 11:05:00|33.94|33.64|33.8|33.5|34|33.7|33.79|33.49|173
1630408200000|2021-08-31 11:10:00|33.79|33.49|33.86|33.56|33.87|33.57|33.76|33.46|85
1630408500000|2021-08-31 11:15:00|33.87|33.57|33.92|33.62|33.94|33.64|33.84|33.54|112
1630408800000|2021-08-31 11:20:00|33.93|33.63|34.13|33.83|34.14|33.84|33.92|33.62|90
1630409100000|2021-08-31 11:25:00|34.12|33.82|34.21|33.91|34.23|33.93|34.1|33.8|242
1630409400000|2021-08-31 11:30:00|34.22|33.92|34.24|33.94|34.24|33.94|34.11|33.81|125
1630409700000|2021-08-31 11:35:00|34.25|33.95|34.25|33.95|34.29|33.99|34.18|33.88|178
1630410000000|2021-08-31 11:40:00|34.26|33.96|34.33|34.03|34.35|34.05|34.26|33.96|218
1630410300000|2021-08-31 11:45:00|34.34|34.04|34.21|33.91|34.34|34.04|34.2|33.9|164
1630410600000|2021-08-31 11:50:00|34.22|33.92|34.32|34.02|34.33|34.03|34.2|33.9|180
1630410900000|2021-08-31 11:55:00|34.31|34.01|34.37|34.07|34.38|34.08|34.28|33.98|119
1630411200000|2021-08-31 12:00:00|34.38|34.08|34.4|34.1|34.58|34.28|34.38|34.08|229
1630411500000|2021-08-31 12:05:00|34.39|34.09|34.32|34.02|34.45|34.15|34.28|33.98|179
1630411800000|2021-08-31 12:10:00|34.33|34.03|34.6|34.3|34.61|34.31|34.29|33.99|155
1630412100000|2021-08-31 12:15:00|34.59|34.29|34.57|34.27|34.61|34.31|34.5|34.2|182
1630412400000|2021-08-31 12:20:00|34.56|34.26|34.56|34.26|34.57|34.27|34.49|34.19|136
1630412700000|2021-08-31 12:25:00|34.55|34.25|34.4|34.1|34.56|34.26|34.4|34.1|124
1630413000000|2021-08-31 12:30:00|34.41|34.11|34.46|34.16|34.46|34.16|34.4|34.1|106
1630413300000|2021-08-31 12:35:00|34.47|34.17|34.35|34.05|34.47|34.17|34.33|34.03|129
1630413600000|2021-08-31 12:40:00|34.36|34.06|34.17|33.87|34.36|34.06|34.16|33.86|110
1630413900000|2021-08-31 12:45:00|34.18|33.88|34.16|33.86|34.25|33.95|34.16|33.86|180
1630414200000|2021-08-31 12:50:00|34.15|33.85|34.23|33.93|34.24|33.94|34.15|33.85|107
1630414500000|2021-08-31 12:55:00|34.24|33.94|34.31|34.01|34.31|34.01|34.23|33.93|118
1630414800000|2021-08-31 13:00:00|34.3|34|34.46|34.16|34.49|34.19|34.3|34|117
1630415100000|2021-08-31 13:05:00|34.47|34.17|34.49|34.19|34.49|34.19|34.42|34.12|132
1630415400000|2021-08-31 13:10:00|34.48|34.18|34.53|34.23|34.55|34.25|34.47|34.17|138
1630415700000|2021-08-31 13:15:00|34.52|34.22|34.52|34.22|34.63|34.33|34.42|34.12|178
1630416000000|2021-08-31 13:20:00|34.51|34.21|34.4|34.1|34.52|34.22|34.38|34.08|154
1630416300000|2021-08-31 13:25:00|34.41|34.11|34.43|34.13|34.57|34.27|34.4|34.1|151
1630416600000|2021-08-31 13:30:00|34.44|34.14|34.46|34.16|34.49|34.19|34.43|34.13|98
1630416900000|2021-08-31 13:35:00|34.45|34.15|34.5|34.2|34.51|34.21|34.45|34.15|132
1630417200000|2021-08-31 13:40:00|34.51|34.21|34.46|34.16|34.54|34.24|34.45|34.15|158
1630417500000|2021-08-31 13:45:00|34.44|34.14|34.53|34.23|34.55|34.25|34.44|34.14|142
1630417800000|2021-08-31 13:50:00|34.52|34.22|34.61|34.31|34.66|34.36|34.52|34.22|184
1630418100000|2021-08-31 13:55:00|34.62|34.32|34.72|34.42|34.72|34.42|34.6|34.3|178
1630418400000|2021-08-31 14:00:00|34.71|34.41|34.73|34.43|34.81|34.51|34.63|34.33|221
1630418700000|2021-08-31 14:05:00|34.74|34.44|34.69|34.39|34.75|34.45|34.69|34.39|158
1630419000000|2021-08-31 14:10:00|34.68|34.38|34.35|34.05|34.69|34.39|34.35|34.05|261
1630419300000|2021-08-31 14:15:00|34.36|34.06|34.16|33.86|34.39|34.09|34.01|33.71|263
1630419600000|2021-08-31 14:20:00|34.17|33.87|34.25|33.95|34.34|34.04|34.17|33.87|173
1630419900000|2021-08-31 14:25:00|34.24|33.94|34.21|33.91|34.25|33.95|34.14|33.84|170
1630420200000|2021-08-31 14:30:00|34.2|33.9|34.21|33.91|34.28|33.98|34.19|33.89|205
1630420500000|2021-08-31 14:35:00|34.22|33.92|34.17|33.87|34.25|33.95|34.07|33.77|272
1630420800000|2021-08-31 14:40:00|34.16|33.86|34.14|33.84|34.26|33.96|34.12|33.82|171
1630421100000|2021-08-31 14:45:00|34.15|33.85|34.16|33.86|34.25|33.95|34.13|33.83|191
1630421400000|2021-08-31 14:50:00|34.17|33.87|33.92|33.62|34.2|33.9|33.9|33.6|217
1630421700000|2021-08-31 14:55:00|33.93|33.63|33.95|33.65|33.99|33.69|33.83|33.53|260
1630422000000|2021-08-31 15:00:00|33.94|33.64|34.03|33.73|34.13|33.83|33.94|33.64|223
1630422300000|2021-08-31 15:05:00|34.02|33.72|34|33.7|34.03|33.73|33.92|33.62|162
1630422600000|2021-08-31 15:10:00|34.01|33.71|34.12|33.82|34.13|33.83|34|33.7|108
1630422900000|2021-08-31 15:15:00|34.11|33.81|34.13|33.83|34.23|33.93|34.06|33.76|187
1630423200000|2021-08-31 15:20:00|34.14|33.84|34.1|33.8|34.19|33.89|34.05|33.75|151
1630423500000|2021-08-31 15:25:00|34.09|33.79|34.17|33.87|34.2|33.9|34.06|33.76|138
1630423800000|2021-08-31 15:30:00|34.16|33.86|34.14|33.84|34.31|34.01|34.14|33.84|185
1630424100000|2021-08-31 15:35:00|34.15|33.85|34.16|33.86|34.2|33.9|34.07|33.77|130
1630424400000|2021-08-31 15:40:00|34.15|33.85|34.18|33.88|34.21|33.91|34.08|33.78|141
1630424700000|2021-08-31 15:45:00|34.19|33.89|34.22|33.92|34.24|33.94|34.12|33.82|104
1630425000000|2021-08-31 15:50:00|34.21|33.91|34.37|34.07|34.38|34.08|34.19|33.89|124
1630425300000|2021-08-31 15:55:00|34.36|34.06|34.7|34.4|34.71|34.41|34.32|34.02|183
1630425600000|2021-08-31 16:00:00|34.69|34.39|35.28|34.98|35.33|35.03|34.69|34.39|389
1630425900000|2021-08-31 16:05:00|35.29|34.99|35.15|34.85|35.35|35.05|35.08|34.78|418
1630426200000|2021-08-31 16:10:00|35.16|34.86|35.26|34.96|35.34|35.04|34.96|34.66|336
1630426500000|2021-08-31 16:15:00|35.27|34.97|35.63|35.33|35.63|35.33|35.1|34.8|417
1630426800000|2021-08-31 16:20:00|35.62|35.32|35.7|35.4|35.79|35.49|35.5|35.2|363
1630427100000|2021-08-31 16:25:00|35.71|35.41|35.38|35.08|35.76|35.46|35.36|35.06|250
1630427400000|2021-08-31 16:30:00|35.39|35.09|35.29|34.99|35.49|35.19|35.27|34.97|174
1630427700000|2021-08-31 16:35:00|35.28|34.98|35.1|34.8|35.42|35.12|35.07|34.77|228
1630428000000|2021-08-31 16:40:00|35.11|34.81|35.36|35.06|35.37|35.07|35.1|34.8|194
1630428300000|2021-08-31 16:45:00|35.37|35.07|35.21|34.91|35.38|35.08|35.17|34.87|178
1630428600000|2021-08-31 16:50:00|35.2|34.9|35.01|34.71|35.2|34.9|35|34.7|187
1630428900000|2021-08-31 16:55:00|35.02|34.72|35.04|34.74|35.07|34.77|34.95|34.65|112
1630429200000|2021-08-31 17:00:00|35.05|34.75|34.86|34.56|35.13|34.83|34.86|34.56|196
1630429500000|2021-08-31 17:05:00|34.87|34.57|34.87|34.57|34.95|34.65|34.84|34.54|156
1630429800000|2021-08-31 17:10:00|34.88|34.58|34.79|34.49|34.94|34.64|34.76|34.46|157
1630430100000|2021-08-31 17:15:00|34.78|34.48|34.87|34.57|34.94|34.64|34.78|34.48|142
1630430400000|2021-08-31 17:20:00|34.88|34.58|34.7|34.4|34.88|34.58|34.69|34.39|117
1630430700000|2021-08-31 17:25:00|34.69|34.39|34.71|34.41|34.76|34.46|34.66|34.36|214
1630431000000|2021-08-31 17:30:00|34.7|34.4|34.53|34.23|34.78|34.48|34.53|34.23|193
1630431300000|2021-08-31 17:35:00|34.52|34.22|34.42|34.12|34.6|34.3|34.41|34.11|179
1630431600000|2021-08-31 17:40:00|34.41|34.11|34.53|34.23|34.54|34.24|34.31|34.01|209
1630431900000|2021-08-31 17:45:00|34.54|34.24|34.52|34.22|34.66|34.36|34.51|34.21|158
1630432200000|2021-08-31 17:50:00|34.51|34.21|34.52|34.22|34.57|34.27|34.37|34.07|143
1630432500000|2021-08-31 17:55:00|34.51|34.21|34.57|34.27|34.62|34.32|34.51|34.21|129
1630432800000|2021-08-31 18:00:00|34.56|34.26|34.74|34.44|34.75|34.45|34.56|34.26|120
1630433100000|2021-08-31 18:05:00|34.75|34.45|34.64|34.34|34.75|34.45|34.61|34.31|121
1630433400000|2021-08-31 18:10:00|34.63|34.33|34.56|34.26|34.66|34.36|34.55|34.25|159
1630433700000|2021-08-31 18:15:00|34.57|34.27|34.62|34.32|34.64|34.34|34.54|34.24|131
1630434000000|2021-08-31 18:20:00|34.61|34.31|34.63|34.33|34.65|34.35|34.56|34.26|77
1630434300000|2021-08-31 18:25:00|34.64|34.34|34.71|34.41|34.74|34.44|34.62|34.32|126
1630434600000|2021-08-31 18:30:00|34.7|34.4|34.78|34.48|34.81|34.51|34.66|34.36|104
1630434900000|2021-08-31 18:35:00|34.79|34.49|34.83|34.53|34.84|34.54|34.76|34.46|105
1630435200000|2021-08-31 18:40:00|34.82|34.52|34.98|34.68|35.03|34.73|34.78|34.48|162
1630435500000|2021-08-31 18:45:00|34.99|34.69|34.95|34.65|34.99|34.69|34.9|34.6|113
1630435800000|2021-08-31 18:50:00|34.96|34.66|34.97|34.67|35.01|34.71|34.92|34.62|109
1630436100000|2021-08-31 18:55:00|34.98|34.68|35.09|34.79|35.1|34.8|34.98|34.68|131
1630436400000|2021-08-31 19:00:00|35.08|34.78|35.15|34.85|35.16|34.86|35.03|34.73|132
1630436700000|2021-08-31 19:05:00|35.16|34.86|35.1|34.8|35.16|34.86|35.03|34.73|143
1630437000000|2021-08-31 19:10:00|35.09|34.79|35.03|34.73|35.13|34.83|35.02|34.72|111
1630437300000|2021-08-31 19:15:00|35.04|34.74|34.98|34.68|35.06|34.76|34.96|34.66|108
1630437600000|2021-08-31 19:20:00|34.99|34.69|34.96|34.66|35.01|34.71|34.89|34.59|135
1630437900000|2021-08-31 19:25:00|34.97|34.67|34.87|34.57|34.97|34.67|34.86|34.56|143
1630438200000|2021-08-31 19:30:00|34.88|34.58|34.89|34.59|35.05|34.75|34.83|34.53|171
1630438500000|2021-08-31 19:35:00|34.9|34.6|34.89|34.59|34.94|34.64|34.85|34.55|139
1630438800000|2021-08-31 19:40:00|34.88|34.58|34.91|34.61|34.99|34.69|34.85|34.55|108
1630439100000|2021-08-31 19:45:00|34.92|34.62|34.85|34.55|34.97|34.67|34.83|34.53|108
1630439400000|2021-08-31 19:50:00|34.84|34.54|34.86|34.56|34.9|34.6|34.79|34.49|149
1630439700000|2021-08-31 19:55:00|34.85|34.55|34.91|34.61|34.95|34.65|34.85|34.55|81
1630440000000|2021-08-31 20:00:00|34.9|34.6|34.9|34.6|34.91|34.61|34.8|34.5|152
1630440300000|2021-08-31 20:05:00|34.89|34.59|34.94|34.64|34.97|34.67|34.83|34.53|155
1630440600000|2021-08-31 20:10:00|34.95|34.65|34.96|34.66|34.97|34.67|34.82|34.52|159
1630440900000|2021-08-31 20:15:00|34.95|34.65|35.02|34.72|35.1|34.8|34.91|34.61|200
1630441200000|2021-08-31 20:20:00|35.03|34.73|34.76|34.46|35.03|34.73|34.76|34.46|199
1630441500000|2021-08-31 20:25:00|34.77|34.47|34.82|34.52|34.82|34.52|34.71|34.41|166
1630441800000|2021-08-31 20:30:00|34.83|34.53|34.78|34.48|34.83|34.53|34.73|34.43|145
1630442100000|2021-08-31 20:35:00|34.79|34.49|34.84|34.54|34.86|34.56|34.73|34.43|134
1630442400000|2021-08-31 20:40:00|34.83|34.53|34.66|34.36|34.89|34.59|34.65|34.35|175
1630442700000|2021-08-31 20:45:00|34.65|34.35|34.47|34.17|34.66|34.36|34.45|34.15|217
1630443000000|2021-08-31 20:50:00|34.46|34.16|34.31|34.01|34.53|34.23|34.29|33.99|229
1630443300000|2021-08-31 20:55:00|34.3|34|34.41|34.11|34.42|34.12|34.29|33.99|153
1630443600000|2021-08-31 21:00:00|34.4|34.1|34.33|34.03|34.41|34.11|34.33|34.03|92
1630443900000|2021-08-31 21:05:00|34.34|34.04|34.37|34.07|34.37|34.07|34.29|33.99|144
1630444200000|2021-08-31 21:10:00|34.38|34.08|34.42|34.12|34.44|34.14|34.36|34.06|85
1630444500000|2021-08-31 21:15:00|34.43|34.13|34.43|34.13|34.57|34.27|34.43|34.13|89
1630444800000|2021-08-31 21:20:00|34.44|34.14|34.28|33.98|34.46|34.16|34.28|33.98|94
1630445100000|2021-08-31 21:25:00|34.29|33.99|34.31|34.01|34.32|34.02|34.25|33.95|81
1630445400000|2021-08-31 21:30:00|34.32|34.02|34.32|34.02|34.32|34.02|34.29|33.99|53
1630445700000|2021-08-31 21:35:00|34.31|34.01|34.29|33.99|34.32|34.02|34.29|33.99|33
1630446000000|2021-08-31 21:40:00|34.3|34|34.41|34.11|34.45|34.15|34.29|33.99|90
1630446300000|2021-08-31 21:45:00|34.4|34.1|34.67|34.37|34.72|34.42|34.39|34.09|181
1630446600000|2021-08-31 21:50:00|34.66|34.36|34.57|34.27|34.71|34.41|34.56|34.26|126
1630446900000|2021-08-31 21:55:00|34.56|34.26|34.42|34.12|34.57|34.27|34.42|34.12|108
1630447200000|2021-08-31 22:00:00|34.41|34.11|34.39|34.09|34.43|34.13|34.31|34.01|137
1630447500000|2021-08-31 22:05:00|34.38|34.08|34.36|34.06|34.39|34.09|34.33|34.03|85
1630447800000|2021-08-31 22:10:00|34.35|34.05|34.3|34|34.37|34.07|34.3|34|85
1630448100000|2021-08-31 22:15:00|34.31|34.01|34.22|33.92|34.31|34.01|34.22|33.92|55
1630448400000|2021-08-31 22:20:00|34.23|33.93|34.05|33.75|34.24|33.94|34.04|33.74|168
1630448700000|2021-08-31 22:25:00|34.06|33.76|34.1|33.8|34.19|33.89|34.03|33.73|264
1630449000000|2021-08-31 22:30:00|34.09|33.79|34.11|33.81|34.17|33.87|34.07|33.77|132
1630449300000|2021-08-31 22:35:00|34.1|33.8|33.99|33.69|34.11|33.81|33.99|33.69|169
1630449600000|2021-08-31 22:40:00|34|33.7|34.08|33.78|34.13|33.83|33.96|33.66|102
1630449900000|2021-08-31 22:45:00|34.09|33.79|34.29|33.99|34.34|34.04|34.08|33.78|147
1630450200000|2021-08-31 22:50:00|34.28|33.98|34.34|34.04|34.36|34.06|34.27|33.97|113
1630450500000|2021-08-31 22:55:00|34.33|34.03|34.39|34.09|34.4|34.1|34.28|33.98|151
1630450800000|2021-08-31 23:00:00|34.38|34.08|34.19|33.89|34.39|34.09|34.18|33.88|113
1630451100000|2021-08-31 23:05:00|34.2|33.9|34.32|34.02|34.33|34.03|34.19|33.89|94
1630451400000|2021-08-31 23:10:00|34.33|34.03|34.41|34.11|34.41|34.11|34.33|34.03|151
1630451700000|2021-08-31 23:15:00|34.4|34.1|34.43|34.13|34.46|34.16|34.33|34.03|133
1630452000000|2021-08-31 23:20:00|34.44|34.14|34.32|34.02|34.47|34.17|34.31|34.01|134
1630452300000|2021-08-31 23:25:00|34.31|34.01|34.45|34.15|34.46|34.16|34.31|34.01|144
1630452600000|2021-08-31 23:30:00|34.46|34.16|34.46|34.16|34.54|34.24|34.44|34.14|161
1630452900000|2021-08-31 23:35:00|34.45|34.15|34.43|34.13|34.51|34.21|34.42|34.12|123
1630453200000|2021-08-31 23:40:00|34.42|34.12|34.53|34.23|34.55|34.25|34.4|34.1|168
1630453500000|2021-08-31 23:45:00|34.52|34.22|34.34|34.04|34.54|34.24|34.32|34.02|175
1630453800000|2021-08-31 23:50:00|34.35|34.05|34.3|34|34.35|34.05|34.25|33.95|114
1630454100000|2021-08-31 23:55:00|34.31|34.01|34.08|33.78|34.34|34.04|34.07|33.77|140
1630454400000|2021-09-01 00:00:00|34.09|33.79|34.12|33.82|34.12|33.82|33.98|33.68|197
1630454700000|2021-09-01 00:05:00|34.13|33.83|34.38|34.08|34.4|34.1|34.13|33.83|233
1630455000000|2021-09-01 00:10:00|34.37|34.07|34.03|33.73|34.37|34.07|33.98|33.68|234
1630455300000|2021-09-01 00:15:00|34.02|33.72|34.14|33.84|34.2|33.9|34.02|33.72|176
1630455600000|2021-09-01 00:20:00|34.15|33.85|34.03|33.73|34.24|33.94|34.03|33.73|154
1630455900000|2021-09-01 00:25:00|34.04|33.74|34.18|33.88|34.2|33.9|34.03|33.73|192
1630456200000|2021-09-01 00:30:00|34.19|33.89|34.18|33.88|34.19|33.89|34.07|33.77|163
1630456500000|2021-09-01 00:35:00|34.17|33.87|34.08|33.78|34.17|33.87|34.02|33.72|135
1630456800000|2021-09-01 00:40:00|34.09|33.79|34.02|33.72|34.1|33.8|33.99|33.69|104
1630457100000|2021-09-01 00:45:00|34.01|33.71|33.86|33.56|34.01|33.71|33.85|33.55|123
1630457400000|2021-09-01 00:50:00|33.87|33.57|33.83|33.53|33.89|33.59|33.79|33.49|162
1630457700000|2021-09-01 00:55:00|33.82|33.52|33.79|33.49|33.83|33.53|33.78|33.48|110
1630458000000|2021-09-01 01:00:00|33.78|33.48|33.88|33.58|33.93|33.63|33.75|33.45|191
1630458300000|2021-09-01 01:05:00|33.87|33.57|33.82|33.52|33.96|33.66|33.81|33.51|189
1630458600000|2021-09-01 01:10:00|33.81|33.51|33.79|33.49|33.85|33.55|33.78|33.48|139
1630458900000|2021-09-01 01:15:00|33.78|33.48|33.87|33.57|33.87|33.57|33.76|33.46|154
1630459200000|2021-09-01 01:20:00|33.86|33.56|33.88|33.58|33.97|33.67|33.85|33.55|152
1630459500000|2021-09-01 01:25:00|33.89|33.59|33.97|33.67|33.99|33.69|33.84|33.54|141
1630459800000|2021-09-01 01:30:00|33.96|33.66|33.97|33.67|34.05|33.75|33.94|33.64|184
1630460100000|2021-09-01 01:35:00|33.96|33.66|33.85|33.55|33.96|33.66|33.82|33.52|94
1630460400000|2021-09-01 01:40:00|33.84|33.54|34.01|33.71|34.01|33.71|33.84|33.54|105
1630460700000|2021-09-01 01:45:00|34.02|33.72|34.02|33.72|34.08|33.78|33.95|33.65|155
1630461000000|2021-09-01 01:50:00|34.03|33.73|34.1|33.8|34.14|33.84|34.02|33.72|147
1630461300000|2021-09-01 01:55:00|34.09|33.79|34.06|33.76|34.13|33.83|34.04|33.74|117
1630461600000|2021-09-01 02:00:00|34.05|33.75|34.03|33.73|34.09|33.79|33.99|33.69|144
1630461900000|2021-09-01 02:05:00|34.02|33.72|34.02|33.72|34.04|33.74|33.95|33.65|135
1630462200000|2021-09-01 02:10:00|34.01|33.71|34|33.7|34.03|33.73|33.95|33.65|141
1630462500000|2021-09-01 02:15:00|33.99|33.69|33.93|33.63|34|33.7|33.86|33.56|133
1630462800000|2021-09-01 02:20:00|33.94|33.64|33.99|33.69|34|33.7|33.91|33.61|99
1630463100000|2021-09-01 02:25:00|33.98|33.68|34.08|33.78|34.09|33.79|33.97|33.67|124
1630463400000|2021-09-01 02:30:00|34.09|33.79|34.11|33.81|34.15|33.85|34.07|33.77|119
1630463700000|2021-09-01 02:35:00|34.1|33.8|34.27|33.97|34.28|33.98|34.1|33.8|88
1630464000000|2021-09-01 02:40:00|34.26|33.96|34.22|33.92|34.27|33.97|34.18|33.88|111
1630464300000|2021-09-01 02:45:00|34.21|33.91|34.2|33.9|34.23|33.93|34.17|33.87|80
1630464600000|2021-09-01 02:50:00|34.19|33.89|34.17|33.87|34.22|33.92|34.16|33.86|79
1630464900000|2021-09-01 02:55:00|34.18|33.88|34.2|33.9|34.24|33.94|34.12|33.82|111
1630465200000|2021-09-01 03:00:00|34.19|33.89|34.09|33.79|34.2|33.9|34.04|33.74|184
1630465500000|2021-09-01 03:05:00|34.1|33.8|34.15|33.85|34.16|33.86|34.03|33.73|137
1630465800000|2021-09-01 03:10:00|34.14|33.84|34.12|33.82|34.17|33.87|34.07|33.77|110
1630466100000|2021-09-01 03:15:00|34.13|33.83|34.07|33.77|34.17|33.87|34.07|33.77|92
1630466400000|2021-09-01 03:20:00|34.06|33.76|34.1|33.8|34.11|33.81|34.02|33.72|117
1630466700000|2021-09-01 03:25:00|34.11|33.81|34.06|33.76|34.11|33.81|34.02|33.72|80
1630467000000|2021-09-01 03:30:00|34.05|33.75|34|33.7|34.07|33.77|33.98|33.68|136
1630467300000|2021-09-01 03:35:00|33.99|33.69|34.01|33.71|34.01|33.71|33.94|33.64|138
1630467600000|2021-09-01 03:40:00|34|33.7|34.1|33.8|34.14|33.84|33.97|33.67|162
1630467900000|2021-09-01 03:45:00|34.09|33.79|34.17|33.87|34.22|33.92|34.09|33.79|122
1630468200000|2021-09-01 03:50:00|34.18|33.88|34.11|33.81|34.18|33.88|34.1|33.8|110
1630468500000|2021-09-01 03:55:00|34.1|33.8|34.23|33.93|34.23|33.93|34.1|33.8|118
1630468800000|2021-09-01 04:00:00|34.24|33.94|34.14|33.84|34.24|33.94|34.14|33.84|107
1630469100000|2021-09-01 04:05:00|34.15|33.85|34.23|33.93|34.25|33.95|34.13|33.83|118
1630469400000|2021-09-01 04:10:00|34.24|33.94|34.28|33.98|34.29|33.99|34.23|33.93|75
1630469700000|2021-09-01 04:15:00|34.27|33.97|34.26|33.96|34.29|33.99|34.24|33.94|80
1630470000000|2021-09-01 04:20:00|34.25|33.95|34.23|33.93|34.28|33.98|34.22|33.92|109
1630470300000|2021-09-01 04:25:00|34.24|33.94|34.23|33.93|34.24|33.94|34.22|33.92|44
1630470600000|2021-09-01 04:30:00|34.22|33.92|34.21|33.91|34.28|33.98|34.2|33.9|102
1630470900000|2021-09-01 04:35:00|34.22|33.92|34.24|33.94|34.27|33.97|34.17|33.87|142
1630471200000|2021-09-01 04:40:00|34.23|33.93|34.22|33.92|34.26|33.96|34.18|33.88|153
1630471500000|2021-09-01 04:45:00|34.23|33.93|34.24|33.94|34.29|33.99|34.21|33.91|133
1630471800000|2021-09-01 04:50:00|34.25|33.95|34.3|34|34.33|34.03|34.24|33.94|133
1630472100000|2021-09-01 04:55:00|34.29|33.99|34.32|34.02|34.34|34.04|34.27|33.97|128
1630472400000|2021-09-01 05:00:00|34.33|34.03|34.28|33.98|34.36|34.06|34.27|33.97|98
1630472700000|2021-09-01 05:05:00|34.29|33.99|34.47|34.17|34.48|34.18|34.27|33.97|95
1630473000000|2021-09-01 05:10:00|34.48|34.18|34.59|34.29|34.61|34.31|34.41|34.11|211
1630473300000|2021-09-01 05:15:00|34.58|34.28|34.65|34.35|34.66|34.36|34.58|34.28|180
1630473600000|2021-09-01 05:20:00|34.64|34.34|34.53|34.23|34.64|34.34|34.51|34.21|169
1630473900000|2021-09-01 05:25:00|34.52|34.22|34.6|34.3|34.6|34.3|34.5|34.2|124
1630474200000|2021-09-01 05:30:00|34.61|34.31|34.56|34.26|34.61|34.31|34.49|34.19|157
1630474500000|2021-09-01 05:35:00|34.55|34.25|34.65|34.35|34.69|34.39|34.54|34.24|156
1630474800000|2021-09-01 05:40:00|34.66|34.36|34.67|34.37|34.68|34.38|34.6|34.3|158
1630475100000|2021-09-01 05:45:00|34.66|34.36|34.66|34.36|34.7|34.4|34.64|34.34|105
1630475400000|2021-09-01 05:50:00|34.67|34.37|34.64|34.34|34.72|34.42|34.64|34.34|139
1630475700000|2021-09-01 05:55:00|34.65|34.35|34.68|34.38|34.72|34.42|34.63|34.33|146
1630476000000|2021-09-01 06:00:00|34.69|34.39|34.58|34.28|34.72|34.42|34.58|34.28|165
1630476300000|2021-09-01 06:05:00|34.59|34.29|34.57|34.27|34.61|34.31|34.52|34.22|170
1630476600000|2021-09-01 06:10:00|34.58|34.28|34.65|34.35|34.65|34.35|34.57|34.27|100
1630476900000|2021-09-01 06:15:00|34.64|34.34|34.59|34.29|34.65|34.35|34.58|34.28|155
1630477200000|2021-09-01 06:20:00|34.58|34.28|34.76|34.46|34.78|34.48|34.58|34.28|107
1630477500000|2021-09-01 06:25:00|34.75|34.45|34.68|34.38|34.76|34.46|34.64|34.34|87
1630477800000|2021-09-01 06:30:00|34.69|34.39|34.56|34.26|34.73|34.43|34.53|34.23|108
1630478100000|2021-09-01 06:35:00|34.55|34.25|34.58|34.28|34.6|34.3|34.53|34.23|112
1630478400000|2021-09-01 06:40:00|34.59|34.29|34.58|34.28|34.63|34.33|34.55|34.25|94
1630478700000|2021-09-01 06:45:00|34.59|34.29|34.58|34.28|34.66|34.36|34.58|34.28|175
1630479000000|2021-09-01 06:50:00|34.59|34.29|34.64|34.34|34.65|34.35|34.54|34.24|124
1630479300000|2021-09-01 06:55:00|34.65|34.35|34.57|34.27|34.66|34.36|34.54|34.24|99
1630479600000|2021-09-01 07:00:00|34.56|34.26|34.62|34.32|34.64|34.34|34.55|34.25|158
1630479900000|2021-09-01 07:05:00|34.61|34.31|34.6|34.3|34.62|34.32|34.55|34.25|102
1630480200000|2021-09-01 07:10:00|34.61|34.31|34.63|34.33|34.64|34.34|34.57|34.27|103
1630480500000|2021-09-01 07:15:00|34.64|34.34|34.62|34.32|34.64|34.34|34.56|34.26|101
1630480800000|2021-09-01 07:20:00|34.61|34.31|34.65|34.35|34.66|34.36|34.61|34.31|87
1630481100000|2021-09-01 07:25:00|34.66|34.36|34.57|34.27|34.71|34.41|34.53|34.23|199
1630481400000|2021-09-01 07:30:00|34.56|34.26|34.48|34.18|34.57|34.27|34.47|34.17|145
1630481700000|2021-09-01 07:35:00|34.49|34.19|34.49|34.19|34.54|34.24|34.45|34.15|97
1630482000000|2021-09-01 07:40:00|34.5|34.2|34.46|34.16|34.53|34.23|34.42|34.12|134
1630482300000|2021-09-01 07:45:00|34.45|34.15|34.36|34.06|34.46|34.16|34.34|34.04|162
1630482600000|2021-09-01 07:50:00|34.37|34.07|34.37|34.07|34.41|34.11|34.36|34.06|103
1630482900000|2021-09-01 07:55:00|34.36|34.06|34.37|34.07|34.41|34.11|34.34|34.04|82
1630483200000|2021-09-01 08:00:00|34.36|34.06|34.42|34.12|34.47|34.17|34.36|34.06|155
1630483500000|2021-09-01 08:05:00|34.41|34.11|34.53|34.23|34.53|34.23|34.4|34.1|104
1630483800000|2021-09-01 08:10:00|34.54|34.24|34.53|34.23|34.58|34.28|34.52|34.22|78
1630484100000|2021-09-01 08:15:00|34.54|34.24|34.55|34.25|34.63|34.33|34.54|34.24|126
1630484400000|2021-09-01 08:20:00|34.54|34.24|34.45|34.15|34.55|34.25|34.44|34.14|166
1630484700000|2021-09-01 08:25:00|34.46|34.16|34.39|34.09|34.48|34.18|34.39|34.09|162
1630485000000|2021-09-01 08:30:00|34.4|34.1|34.42|34.12|34.46|34.16|34.37|34.07|124
1630485300000|2021-09-01 08:35:00|34.41|34.11|34.32|34.02|34.44|34.14|34.32|34.02|116
1630485600000|2021-09-01 08:40:00|34.33|34.03|34.29|33.99|34.34|34.04|34.29|33.99|118
1630485900000|2021-09-01 08:45:00|34.3|34|34.34|34.04|34.37|34.07|34.28|33.98|127
1630486200000|2021-09-01 08:50:00|34.33|34.03|34.39|34.09|34.39|34.09|34.3|34|144
1630486500000|2021-09-01 08:55:00|34.38|34.08|34.38|34.08|34.4|34.1|34.35|34.05|105
1630486800000|2021-09-01 09:00:00|34.39|34.09|34.43|34.13|34.45|34.15|34.38|34.08|95
1630487100000|2021-09-01 09:05:00|34.42|34.12|34.47|34.17|34.49|34.19|34.38|34.08|118
1630487400000|2021-09-01 09:10:00|34.48|34.18|34.52|34.22|34.54|34.24|34.47|34.17|132
1630487700000|2021-09-01 09:15:00|34.51|34.21|34.64|34.34|34.67|34.37|34.5|34.2|190
1630488000000|2021-09-01 09:20:00|34.63|34.33|34.77|34.47|34.78|34.48|34.63|34.33|109
1630488300000|2021-09-01 09:25:00|34.78|34.48|34.81|34.51|34.81|34.51|34.75|34.45|115
1630488600000|2021-09-01 09:30:00|34.82|34.52|34.71|34.41|34.82|34.52|34.69|34.39|115
1630488900000|2021-09-01 09:35:00|34.7|34.4|34.7|34.4|34.73|34.43|34.67|34.37|102
1630489200000|2021-09-01 09:40:00|34.71|34.41|34.79|34.49|34.87|34.57|34.7|34.4|140
1630489500000|2021-09-01 09:45:00|34.78|34.48|34.78|34.48|34.82|34.52|34.73|34.43|142
1630489800000|2021-09-01 09:50:00|34.77|34.47|34.91|34.61|34.92|34.62|34.77|34.47|125
1630490100000|2021-09-01 09:55:00|34.92|34.62|34.87|34.57|34.95|34.65|34.86|34.56|131
1630490400000|2021-09-01 10:00:00|34.88|34.58|34.91|34.61|34.93|34.63|34.83|34.53|139
1630490700000|2021-09-01 10:05:00|34.9|34.6|34.99|34.69|34.99|34.69|34.9|34.6|170
1630491000000|2021-09-01 10:10:00|34.98|34.68|35.03|34.73|35.04|34.74|34.97|34.67|114
1630491300000|2021-09-01 10:15:00|35.04|34.74|35.01|34.71|35.06|34.76|34.99|34.69|114
1630491600000|2021-09-01 10:20:00|35|34.7|34.91|34.61|35|34.7|34.9|34.6|84
1630491900000|2021-09-01 10:25:00|34.9|34.6|34.93|34.63|34.94|34.64|34.87|34.57|86
1630492200000|2021-09-01 10:30:00|34.94|34.64|34.97|34.67|34.97|34.67|34.92|34.62|84
1630492500000|2021-09-01 10:35:00|34.98|34.68|35.05|34.75|35.06|34.76|34.98|34.68|80
1630492800000|2021-09-01 10:40:00|35.04|34.74|35.03|34.73|35.09|34.79|35.02|34.72|64
1630493100000|2021-09-01 10:45:00|35.04|34.74|34.95|34.65|35.04|34.74|34.89|34.59|108
1630493400000|2021-09-01 10:50:00|34.94|34.64|34.87|34.57|34.94|34.64|34.82|34.52|110
1630493700000|2021-09-01 10:55:00|34.86|34.56|34.77|34.47|34.86|34.56|34.76|34.46|76
1630494000000|2021-09-01 11:00:00|34.78|34.48|34.82|34.52|34.83|34.53|34.78|34.48|76
1630494300000|2021-09-01 11:05:00|34.83|34.53|34.84|34.54|34.86|34.56|34.82|34.52|104
1630494600000|2021-09-01 11:10:00|34.83|34.53|34.84|34.54|34.86|34.56|34.82|34.52|66
1630494900000|2021-09-01 11:15:00|34.85|34.55|34.85|34.55|34.92|34.62|34.84|34.54|87
1630495200000|2021-09-01 11:20:00|34.86|34.56|34.88|34.58|34.92|34.62|34.86|34.56|85
1630495500000|2021-09-01 11:25:00|34.87|34.57|34.84|34.54|34.88|34.58|34.83|34.53|86
1630495800000|2021-09-01 11:30:00|34.83|34.53|34.78|34.48|34.85|34.55|34.78|34.48|114
1630496100000|2021-09-01 11:35:00|34.79|34.49|34.83|34.53|34.84|34.54|34.77|34.47|123
1630496400000|2021-09-01 11:40:00|34.82|34.52|34.71|34.41|34.83|34.53|34.71|34.41|112
1630496700000|2021-09-01 11:45:00|34.7|34.4|34.78|34.48|34.79|34.49|34.7|34.4|95
1630497000000|2021-09-01 11:50:00|34.77|34.47|34.74|34.44|34.78|34.48|34.73|34.43|92
1630497300000|2021-09-01 11:55:00|34.75|34.45|34.79|34.49|34.8|34.5|34.74|34.44|61
1630497600000|2021-09-01 12:00:00|34.8|34.5|34.83|34.53|34.86|34.56|34.79|34.49|114
1630497900000|2021-09-01 12:05:00|34.84|34.54|34.74|34.44|34.84|34.54|34.71|34.41|120
1630498200000|2021-09-01 12:10:00|34.75|34.45|34.9|34.6|34.9|34.6|34.75|34.45|111
1630498500000|2021-09-01 12:15:00|34.91|34.61|34.97|34.67|35|34.7|34.9|34.6|125
1630498800000|2021-09-01 12:20:00|34.98|34.68|35.01|34.71|35.03|34.73|34.92|34.62|121
1630499100000|2021-09-01 12:25:00|35|34.7|35.12|34.82|35.19|34.89|34.96|34.66|148
1630499400000|2021-09-01 12:30:00|35.13|34.83|35.08|34.78|35.13|34.83|35.08|34.78|110
1630499700000|2021-09-01 12:35:00|35.07|34.77|35.08|34.78|35.09|34.79|35|34.7|122
1630500000000|2021-09-01 12:40:00|35.09|34.79|34.97|34.67|35.09|34.79|34.97|34.67|157
1630500300000|2021-09-01 12:45:00|34.98|34.68|34.93|34.63|35.03|34.73|34.93|34.63|97
1630500600000|2021-09-01 12:50:00|34.94|34.64|34.95|34.65|34.96|34.66|34.9|34.6|94
1630500900000|2021-09-01 12:55:00|34.94|34.64|34.88|34.58|35|34.7|34.87|34.57|113
1630501200000|2021-09-01 13:00:00|34.89|34.59|34.9|34.6|35.01|34.71|34.88|34.58|137
1630501500000|2021-09-01 13:05:00|34.91|34.61|34.98|34.68|34.98|34.68|34.9|34.6|118
1630501800000|2021-09-01 13:10:00|34.99|34.69|34.92|34.62|35.03|34.73|34.91|34.61|103
1630502100000|2021-09-01 13:15:00|34.91|34.61|34.81|34.51|35.01|34.71|34.81|34.51|124
1630502400000|2021-09-01 13:20:00|34.82|34.52|34.75|34.45|34.82|34.52|34.71|34.41|211
1630502700000|2021-09-01 13:25:00|34.74|34.44|34.78|34.48|34.79|34.49|34.7|34.4|197
1630503000000|2021-09-01 13:30:00|34.77|34.47|34.88|34.58|34.9|34.6|34.77|34.47|126
1630503300000|2021-09-01 13:35:00|34.89|34.59|34.97|34.67|34.99|34.69|34.88|34.58|127
1630503600000|2021-09-01 13:40:00|34.98|34.68|34.86|34.56|34.98|34.68|34.86|34.56|157
1630503900000|2021-09-01 13:45:00|34.85|34.55|34.87|34.57|34.95|34.65|34.85|34.55|138
1630504200000|2021-09-01 13:50:00|34.88|34.58|34.91|34.61|34.92|34.62|34.86|34.56|84
1630504500000|2021-09-01 13:55:00|34.9|34.6|34.82|34.52|34.9|34.6|34.8|34.5|161
1630504800000|2021-09-01 14:00:00|34.83|34.53|34.88|34.58|34.9|34.6|34.82|34.52|146
1630505100000|2021-09-01 14:05:00|34.87|34.57|34.73|34.43|34.89|34.59|34.71|34.41|152
1630505400000|2021-09-01 14:10:00|34.72|34.42|34.74|34.44|34.77|34.47|34.67|34.37|97
1630505700000|2021-09-01 14:15:00|34.73|34.43|34.84|34.54|34.85|34.55|34.73|34.43|77
1630506000000|2021-09-01 14:20:00|34.85|34.55|34.93|34.63|35|34.7|34.85|34.55|123
1630506300000|2021-09-01 14:25:00|34.92|34.62|34.99|34.69|35|34.7|34.92|34.62|136
1630506600000|2021-09-01 14:30:00|35|34.7|34.98|34.68|35.06|34.76|34.98|34.68|139
1630506900000|2021-09-01 14:35:00|34.99|34.69|34.92|34.62|34.99|34.69|34.87|34.57|155
1630507200000|2021-09-01 14:40:00|34.91|34.61|34.89|34.59|34.93|34.63|34.88|34.58|138
1630507500000|2021-09-01 14:45:00|34.9|34.6|34.84|34.54|34.9|34.6|34.83|34.53|119
1630507800000|2021-09-01 14:50:00|34.85|34.55|34.8|34.5|34.85|34.55|34.77|34.47|170
1630508100000|2021-09-01 14:55:00|34.79|34.49|34.74|34.44|34.82|34.52|34.72|34.42|197
1630508400000|2021-09-01 15:00:00|34.73|34.43|34.81|34.51|34.82|34.52|34.73|34.43|160
1630508700000|2021-09-01 15:05:00|34.8|34.5|34.87|34.57|34.87|34.57|34.8|34.5|56
1630509000000|2021-09-01 15:10:00|34.86|34.56|34.87|34.57|34.9|34.6|34.84|34.54|116
1630509300000|2021-09-01 15:15:00|34.88|34.58|34.98|34.68|34.98|34.68|34.87|34.57|83
1630509600000|2021-09-01 15:20:00|34.97|34.67|34.94|34.64|34.98|34.68|34.94|34.64|68
1630509900000|2021-09-01 15:25:00|34.93|34.63|34.98|34.68|35|34.7|34.91|34.61|180
1630510200000|2021-09-01 15:30:00|34.97|34.67|34.88|34.58|34.98|34.68|34.88|34.58|140
1630510500000|2021-09-01 15:35:00|34.89|34.59|34.9|34.6|34.92|34.62|34.87|34.57|168
1630510800000|2021-09-01 15:40:00|34.89|34.59|34.92|34.62|35|34.7|34.89|34.59|245
1630511100000|2021-09-01 15:45:00|34.93|34.63|35.29|34.99|35.29|34.99|34.92|34.62|197
1630511400000|2021-09-01 15:50:00|35.28|34.98|35.18|34.88|35.29|34.99|35.14|34.84|149
1630511700000|2021-09-01 15:55:00|35.17|34.87|35.19|34.89|35.22|34.92|35.15|34.85|117
1630512000000|2021-09-01 16:00:00|35.18|34.88|35.2|34.9|35.25|34.95|35.16|34.86|138
1630512300000|2021-09-01 16:05:00|35.19|34.89|35.36|35.06|35.43|35.13|35.15|34.85|172
1630512600000|2021-09-01 16:10:00|35.35|35.05|34.93|34.63|35.35|35.05|34.93|34.63|204
1630512900000|2021-09-01 16:15:00|34.92|34.62|35.02|34.72|35.08|34.78|34.92|34.62|178
1630513200000|2021-09-01 16:20:00|35.01|34.71|34.84|34.54|35.03|34.73|34.82|34.52|168
1630513500000|2021-09-01 16:25:00|34.85|34.55|34.87|34.57|34.88|34.58|34.81|34.51|104
1630513800000|2021-09-01 16:30:00|34.86|34.56|35.2|34.9|35.2|34.9|34.86|34.56|245
1630514100000|2021-09-01 16:35:00|35.21|34.91|35.26|34.96|35.28|34.98|35.11|34.81|235
1630514400000|2021-09-01 16:40:00|35.25|34.95|35.32|35.02|35.34|35.04|35.22|34.92|216
1630514700000|2021-09-01 16:45:00|35.33|35.03|35.24|34.94|35.49|35.19|35.21|34.91|327
1630515000000|2021-09-01 16:50:00|35.25|34.95|35.46|35.16|35.47|35.17|35.24|34.94|223
1630515300000|2021-09-01 16:55:00|35.47|35.17|35.6|35.3|35.6|35.3|35.44|35.14|214
1630515600000|2021-09-01 17:00:00|35.59|35.29|35.56|35.26|35.62|35.32|35.37|35.07|220
1630515900000|2021-09-01 17:05:00|35.57|35.27|35.69|35.39|35.69|35.39|35.55|35.25|158
1630516200000|2021-09-01 17:10:00|35.68|35.38|35.68|35.38|35.76|35.46|35.67|35.37|198
1630516500000|2021-09-01 17:15:00|35.67|35.37|35.69|35.39|35.73|35.43|35.65|35.35|200
1630516800000|2021-09-01 17:20:00|35.68|35.38|35.75|35.45|35.75|35.45|35.65|35.35|144
1630517100000|2021-09-01 17:25:00|35.74|35.44|35.73|35.43|35.76|35.46|35.72|35.42|168
1630517400000|2021-09-01 17:30:00|35.74|35.44|35.59|35.29|35.74|35.44|35.56|35.26|198
1630517700000|2021-09-01 17:35:00|35.6|35.3|35.58|35.28|35.65|35.35|35.57|35.27|190
1630518000000|2021-09-01 17:40:00|35.59|35.29|35.63|35.33|35.68|35.38|35.58|35.28|169
1630518300000|2021-09-01 17:45:00|35.62|35.32|35.58|35.28|35.65|35.35|35.57|35.27|229
1630518600000|2021-09-01 17:50:00|35.59|35.29|35.45|35.15|35.59|35.29|35.4|35.1|225
1630518900000|2021-09-01 17:55:00|35.46|35.16|35.45|35.15|35.48|35.18|35.39|35.09|161
1630519200000|2021-09-01 18:00:00|35.46|35.16|35.51|35.21|35.54|35.24|35.45|35.15|178
1630519500000|2021-09-01 18:05:00|35.52|35.22|35.55|35.25|35.55|35.25|35.51|35.21|152
1630519800000|2021-09-01 18:10:00|35.56|35.26|35.55|35.25|35.59|35.29|35.52|35.22|142
1630520100000|2021-09-01 18:15:00|35.54|35.24|35.67|35.37|35.67|35.37|35.52|35.22|110
1630520400000|2021-09-01 18:20:00|35.66|35.36|35.66|35.36|35.7|35.4|35.65|35.35|71
1630520700000|2021-09-01 18:25:00|35.65|35.35|35.62|35.32|35.66|35.36|35.62|35.32|98
1630521000000|2021-09-01 18:30:00|35.61|35.31|35.49|35.19|35.61|35.31|35.46|35.16|170
1630521300000|2021-09-01 18:35:00|35.48|35.18|35.48|35.18|35.48|35.18|35.45|35.15|149
1630521600000|2021-09-01 18:40:00|35.47|35.17|35.47|35.17|35.49|35.19|35.44|35.14|73
1630521900000|2021-09-01 18:45:00|35.46|35.16|35.46|35.16|35.48|35.18|35.45|35.15|95
1630522200000|2021-09-01 18:50:00|35.45|35.15|35.43|35.13|35.48|35.18|35.43|35.13|84
1630522500000|2021-09-01 18:55:00|35.42|35.12|35.38|35.08|35.45|35.15|35.37|35.07|160
1630522800000|2021-09-01 19:00:00|35.37|35.07|35.36|35.06|35.4|35.1|35.33|35.03|157
1630523100000|2021-09-01 19:05:00|35.37|35.07|35.35|35.05|35.4|35.1|35.32|35.02|108
1630523400000|2021-09-01 19:10:00|35.36|35.06|35.31|35.01|35.36|35.06|35.29|34.99|139
1630523700000|2021-09-01 19:15:00|35.32|35.02|35.33|35.03|35.34|35.04|35.3|35|56
1630524000000|2021-09-01 19:20:00|35.32|35.02|35.31|35.01|35.34|35.04|35.29|34.99|90
1630524300000|2021-09-01 19:25:00|35.32|35.02|35.3|35|35.32|35.02|35.29|34.99|91
1630524600000|2021-09-01 19:30:00|35.31|35.01|35.09|34.79|35.31|35.01|35.08|34.78|127
1630524900000|2021-09-01 19:35:00|35.08|34.78|35.09|34.79|35.13|34.83|35.08|34.78|177
1630525200000|2021-09-01 19:40:00|35.1|34.8|35.19|34.89|35.19|34.89|35.1|34.8|85
1630525500000|2021-09-01 19:45:00|35.2|34.9|35.25|34.95|35.25|34.95|35.19|34.89|97
1630525800000|2021-09-01 19:50:00|35.24|34.94|35.19|34.89|35.24|34.94|35.16|34.86|92
1630526100000|2021-09-01 19:55:00|35.18|34.88|35.17|34.87|35.22|34.92|35.16|34.86|94
1630526400000|2021-09-01 20:00:00|35.16|34.86|35.22|34.92|35.25|34.95|35.15|34.85|151
1630526700000|2021-09-01 20:05:00|35.21|34.91|35.2|34.9|35.22|34.92|35.18|34.88|44
1630527000000|2021-09-01 20:10:00|35.21|34.91|35.23|34.93|35.23|34.93|35.2|34.9|37
1630527300000|2021-09-01 20:15:00|35.22|34.92|35.26|34.96|35.26|34.96|35.21|34.91|74
1630527600000|2021-09-01 20:20:00|35.27|34.97|35.27|34.97|35.29|34.99|35.24|34.94|69
1630527900000|2021-09-01 20:25:00|35.28|34.98|35.28|34.98|35.28|34.98|35.26|34.96|125
1630528200000|2021-09-01 20:30:00|35.29|34.99|35.3|35|35.33|35.03|35.24|34.94|104
1630528500000|2021-09-01 20:35:00|35.29|34.99|35.25|34.95|35.3|35|35.23|34.93|121
1630528800000|2021-09-01 20:40:00|35.26|34.96|35.22|34.92|35.26|34.96|35.2|34.9|83
1630529100000|2021-09-01 20:45:00|35.23|34.93|35.23|34.93|35.29|34.99|35.22|34.92|101
1630529400000|2021-09-01 20:50:00|35.22|34.92|35.24|34.94|35.24|34.94|35.18|34.88|85
1630529700000|2021-09-01 20:55:00|35.25|34.95|35.26|34.96|35.26|34.96|35.21|34.91|96
1630530000000|2021-09-01 21:00:00|35.25|34.95|35.28|34.98|35.28|34.98|35.22|34.92|92
1630530300000|2021-09-01 21:05:00|35.27|34.97|35.25|34.95|35.27|34.97|35.24|34.94|61
1630530600000|2021-09-01 21:10:00|35.26|34.96|35.33|35.03|35.33|35.03|35.26|34.96|49
1630530900000|2021-09-01 21:15:00|35.32|35.02|35.31|35.01|35.34|35.04|35.3|35|64
1630531200000|2021-09-01 21:20:00|35.3|35|35.28|34.98|35.31|35.01|35.24|34.94|67
1630531500000|2021-09-01 21:25:00|35.29|34.99|35.3|35|35.3|35|35.28|34.98|26
1630531800000|2021-09-01 21:30:00|35.31|35.01|35.36|35.06|35.36|35.06|35.3|35|62
1630532100000|2021-09-01 21:35:00|35.35|35.05|35.4|35.1|35.4|35.1|35.35|35.05|86
1630532400000|2021-09-01 21:40:00|35.42|35.12|35.45|35.15|35.45|35.15|35.38|35.08|92
1630532700000|2021-09-01 21:45:00|35.44|35.14|35.54|35.24|35.54|35.24|35.43|35.13|97
1630533000000|2021-09-01 21:50:00|35.53|35.23|35.51|35.21|35.54|35.24|35.49|35.19|57
1630533300000|2021-09-01 21:55:00|35.52|35.22|35.59|35.29|35.59|35.29|35.51|35.21|62
1630533600000|2021-09-01 22:00:00|35.58|35.28|35.63|35.33|35.69|35.39|35.58|35.28|134
1630533900000|2021-09-01 22:05:00|35.62|35.32|35.53|35.23|35.64|35.34|35.52|35.22|132
1630534200000|2021-09-01 22:10:00|35.54|35.24|35.58|35.28|35.58|35.28|35.49|35.19|104
1630534500000|2021-09-01 22:15:00|35.57|35.27|35.44|35.14|35.58|35.28|35.43|35.13|118
1630534800000|2021-09-01 22:20:00|35.45|35.15|35.39|35.09|35.45|35.15|35.38|35.08|133
1630535100000|2021-09-01 22:25:00|35.4|35.1|35.36|35.06|35.4|35.1|35.33|35.03|85
1630535400000|2021-09-01 22:30:00|35.37|35.07|35.33|35.03|35.45|35.15|35.33|35.03|78
1630535700000|2021-09-01 22:35:00|35.34|35.04|35.31|35.01|35.34|35.04|35.24|34.94|117
1630536000000|2021-09-01 22:40:00|35.3|35|35.19|34.89|35.39|35.09|35.1|34.8|141
1630536300000|2021-09-01 22:45:00|35.2|34.9|35.25|34.95|35.3|35|35.2|34.9|81
1630536600000|2021-09-01 22:50:00|35.26|34.96|35.3|35|35.3|35|35.25|34.95|43
1630536900000|2021-09-01 22:55:00|35.29|34.99|35.32|35.02|35.33|35.03|35.28|34.98|66
1630537200000|2021-09-01 23:00:00|35.33|35.03|35.43|35.13|35.43|35.13|35.33|35.03|37
1630537500000|2021-09-01 23:05:00|35.42|35.12|35.5|35.2|35.51|35.21|35.42|35.12|106
1630537800000|2021-09-01 23:10:00|35.49|35.19|35.58|35.28|35.58|35.28|35.45|35.15|72
1630538100000|2021-09-01 23:15:00|35.59|35.29|35.59|35.29|35.65|35.35|35.58|35.28|129
1630538400000|2021-09-01 23:20:00|35.6|35.3|35.49|35.19|35.61|35.31|35.48|35.18|143
1630538700000|2021-09-01 23:25:00|35.5|35.2|35.64|35.34|35.64|35.34|35.5|35.2|100
1630539000000|2021-09-01 23:30:00|35.65|35.35|35.55|35.25|35.67|35.37|35.54|35.24|115
1630539300000|2021-09-01 23:35:00|35.56|35.26|35.52|35.22|35.58|35.28|35.51|35.21|114
1630539600000|2021-09-01 23:40:00|35.53|35.23|35.51|35.21|35.53|35.23|35.43|35.13|93
1630539900000|2021-09-01 23:45:00|35.52|35.22|35.47|35.17|35.57|35.27|35.45|35.15|128
1630540200000|2021-09-01 23:50:00|35.48|35.18|35.51|35.21|35.51|35.21|35.43|35.13|143
1630540500000|2021-09-01 23:55:00|35.5|35.2|35.5|35.2|35.55|35.25|35.47|35.17|180
1630540800000|2021-09-02 00:00:00|35.51|35.21|35.4|35.1|35.57|35.27|35.39|35.09|201
1630541100000|2021-09-02 00:05:00|35.39|35.09|35.68|35.38|35.7|35.4|35.34|35.04|162
1630541400000|2021-09-02 00:10:00|35.67|35.37|35.63|35.33|35.75|35.45|35.58|35.28|130
1630541700000|2021-09-02 00:15:00|35.62|35.32|35.63|35.33|35.64|35.34|35.56|35.26|91
1630542000000|2021-09-02 00:20:00|35.64|35.34|35.69|35.39|35.72|35.42|35.64|35.34|122
1630542300000|2021-09-02 00:25:00|35.68|35.38|35.49|35.19|35.7|35.4|35.48|35.18|120
1630542600000|2021-09-02 00:30:00|35.5|35.2|35.56|35.26|35.56|35.26|35.49|35.19|135
1630542900000|2021-09-02 00:35:00|35.57|35.27|35.48|35.18|35.58|35.28|35.47|35.17|82
1630543200000|2021-09-02 00:40:00|35.49|35.19|35.49|35.19|35.5|35.2|35.46|35.16|73
1630543500000|2021-09-02 00:45:00|35.48|35.18|35.46|35.16|35.53|35.23|35.45|35.15|78
1630543800000|2021-09-02 00:50:00|35.47|35.17|35.44|35.14|35.51|35.21|35.43|35.13|124
1630544100000|2021-09-02 00:55:00|35.43|35.13|35.47|35.17|35.49|35.19|35.41|35.11|114
1630544400000|2021-09-02 01:00:00|35.46|35.16|35.38|35.08|35.46|35.16|35.36|35.06|92
1630544700000|2021-09-02 01:05:00|35.39|35.09|35.4|35.1|35.46|35.16|35.39|35.09|80
1630545000000|2021-09-02 01:10:00|35.41|35.11|35.36|35.06|35.44|35.14|35.35|35.05|71
1630545300000|2021-09-02 01:15:00|35.37|35.07|35.54|35.24|35.54|35.24|35.36|35.06|109
1630545600000|2021-09-02 01:20:00|35.53|35.23|35.72|35.42|35.72|35.42|35.53|35.23|76
1630545900000|2021-09-02 01:25:00|35.73|35.43|35.79|35.49|35.79|35.49|35.72|35.42|111
1630546200000|2021-09-02 01:30:00|35.78|35.48|35.81|35.51|35.83|35.53|35.75|35.45|115
1630546500000|2021-09-02 01:35:00|35.82|35.52|35.81|35.51|35.84|35.54|35.76|35.46|74
1630546800000|2021-09-02 01:40:00|35.82|35.52|35.81|35.51|35.82|35.52|35.78|35.48|114
1630547100000|2021-09-02 01:45:00|35.8|35.5|35.83|35.53|35.86|35.56|35.8|35.5|118
1630547400000|2021-09-02 01:50:00|35.82|35.52|35.76|35.46|35.82|35.52|35.75|35.45|144
1630547700000|2021-09-02 01:55:00|35.75|35.45|35.68|35.38|35.78|35.48|35.66|35.36|127
1630548000000|2021-09-02 02:00:00|35.69|35.39|35.67|35.37|35.72|35.42|35.64|35.34|121
1630548300000|2021-09-02 02:05:00|35.68|35.38|35.79|35.49|35.8|35.5|35.63|35.33|119
1630548600000|2021-09-02 02:10:00|35.78|35.48|35.96|35.66|35.96|35.66|35.78|35.48|76
1630548900000|2021-09-02 02:15:00|35.95|35.65|35.9|35.6|35.96|35.66|35.89|35.59|150
1630549200000|2021-09-02 02:20:00|35.89|35.59|35.95|35.65|35.96|35.66|35.86|35.56|147
1630549500000|2021-09-02 02:25:00|35.96|35.66|35.95|35.65|35.96|35.66|35.91|35.61|92
1630549800000|2021-09-02 02:30:00|35.94|35.64|36.14|35.84|36.15|35.85|35.94|35.64|160
1630550100000|2021-09-02 02:35:00|36.15|35.85|36.06|35.76|36.16|35.86|36.06|35.76|82
1630550400000|2021-09-02 02:40:00|36.05|35.75|35.93|35.63|36.05|35.75|35.92|35.62|133
1630550700000|2021-09-02 02:45:00|35.94|35.64|35.8|35.5|35.97|35.67|35.67|35.37|194
1630551000000|2021-09-02 02:50:00|35.81|35.51|35.85|35.55|35.86|35.56|35.8|35.5|47
1630551300000|2021-09-02 02:55:00|35.86|35.56|35.71|35.41|35.88|35.58|35.7|35.4|145
1630551600000|2021-09-02 03:00:00|35.7|35.4|35.79|35.49|35.79|35.49|35.69|35.39|94
1630551900000|2021-09-02 03:05:00|35.8|35.5|35.87|35.57|35.9|35.6|35.79|35.49|46
1630552200000|2021-09-02 03:10:00|35.88|35.58|35.82|35.52|35.88|35.58|35.81|35.51|59
1630552500000|2021-09-02 03:15:00|35.81|35.51|35.87|35.57|35.88|35.58|35.81|35.51|107
1630552800000|2021-09-02 03:20:00|35.86|35.56|35.82|35.52|35.87|35.57|35.81|35.51|89
1630553100000|2021-09-02 03:25:00|35.81|35.51|35.81|35.51|35.82|35.52|35.78|35.48|53
1630553400000|2021-09-02 03:30:00|35.82|35.52|35.83|35.53|35.85|35.55|35.81|35.51|96
1630553700000|2021-09-02 03:35:00|35.84|35.54|35.99|35.69|35.99|35.69|35.83|35.53|106
1630554000000|2021-09-02 03:40:00|36|35.7|35.91|35.61|36.06|35.76|35.9|35.6|163
1630554300000|2021-09-02 03:45:00|35.92|35.62|35.91|35.61|35.99|35.69|35.89|35.59|118
1630554600000|2021-09-02 03:50:00|35.92|35.62|35.92|35.62|35.96|35.66|35.89|35.59|79
1630554900000|2021-09-02 03:55:00|35.91|35.61|35.93|35.63|35.96|35.66|35.89|35.59|83
1630555200000|2021-09-02 04:00:00|35.94|35.64|35.92|35.62|35.96|35.66|35.9|35.6|94
1630555500000|2021-09-02 04:05:00|35.93|35.63|35.82|35.52|35.95|35.65|35.82|35.52|181
1630555800000|2021-09-02 04:10:00|35.83|35.53|35.77|35.47|35.83|35.53|35.66|35.36|214
1630556100000|2021-09-02 04:15:00|35.78|35.48|35.8|35.5|35.85|35.55|35.78|35.48|87
1630556400000|2021-09-02 04:20:00|35.79|35.49|35.62|35.32|35.79|35.49|35.61|35.31|154
1630556700000|2021-09-02 04:25:00|35.61|35.31|35.6|35.3|35.63|35.33|35.58|35.28|141
1630557000000|2021-09-02 04:30:00|35.61|35.31|35.64|35.34|35.69|35.39|35.6|35.3|96
1630557300000|2021-09-02 04:35:00|35.65|35.35|35.62|35.32|35.7|35.4|35.62|35.32|88
1630557600000|2021-09-02 04:40:00|35.63|35.33|35.64|35.34|35.65|35.35|35.62|35.32|64
1630557900000|2021-09-02 04:45:00|35.65|35.35|35.72|35.42|35.75|35.45|35.64|35.34|71
1630558200000|2021-09-02 04:50:00|35.71|35.41|35.65|35.35|35.71|35.41|35.64|35.34|73
1630558500000|2021-09-02 04:55:00|35.64|35.34|35.67|35.37|35.68|35.38|35.62|35.32|75
1630558800000|2021-09-02 05:00:00|35.68|35.38|35.71|35.41|35.73|35.43|35.66|35.36|94
1630559100000|2021-09-02 05:05:00|35.7|35.4|35.68|35.38|35.72|35.42|35.67|35.37|81
1630559400000|2021-09-02 05:10:00|35.67|35.37|35.85|35.55|35.85|35.55|35.67|35.37|162
1630559700000|2021-09-02 05:15:00|35.84|35.54|35.93|35.63|35.95|35.65|35.83|35.53|114
1630560000000|2021-09-02 05:20:00|35.94|35.64|35.87|35.57|35.94|35.64|35.83|35.53|110
1630560300000|2021-09-02 05:25:00|35.86|35.56|35.86|35.56|35.92|35.62|35.84|35.54|112
1630560600000|2021-09-02 05:30:00|35.85|35.55|35.85|35.55|35.85|35.55|35.76|35.46|126
1630560900000|2021-09-02 05:35:00|35.84|35.54|36.04|35.74|36.05|35.75|35.82|35.52|117
1630561200000|2021-09-02 05:40:00|36.03|35.73|35.95|35.65|36.04|35.74|35.92|35.62|119
1630561500000|2021-09-02 05:45:00|35.94|35.64|36.06|35.76|36.11|35.81|35.94|35.64|192
1630561800000|2021-09-02 05:50:00|36.05|35.75|36.08|35.78|36.1|35.8|36.05|35.75|173
1630562100000|2021-09-02 05:55:00|36.07|35.77|36.07|35.77|36.09|35.79|35.97|35.67|181
1630562400000|2021-09-02 06:00:00|36.06|35.76|36.03|35.73|36.07|35.77|35.99|35.69|197
1630562700000|2021-09-02 06:05:00|36.04|35.74|36.33|36.03|36.34|36.04|36.04|35.74|169
1630563000000|2021-09-02 06:10:00|36.32|36.02|36.32|36.02|36.35|36.05|36.25|35.95|107
1630563300000|2021-09-02 06:15:00|36.33|36.03|36.25|35.95|36.34|36.04|36.21|35.91|159
1630563600000|2021-09-02 06:20:00|36.24|35.94|36.3|36|36.31|36.01|36.17|35.87|179
1630563900000|2021-09-02 06:25:00|36.29|35.99|36.27|35.97|36.33|36.03|36.25|35.95|137
1630564200000|2021-09-02 06:30:00|36.28|35.98|36.19|35.89|36.28|35.98|36.15|35.85|230
1630564500000|2021-09-02 06:35:00|36.2|35.9|36.18|35.88|36.23|35.93|36.17|35.87|164
1630564800000|2021-09-02 06:40:00|36.19|35.89|36.21|35.91|36.3|36|36.18|35.88|155
1630565100000|2021-09-02 06:45:00|36.22|35.92|36.17|35.87|36.23|35.93|36.12|35.82|147
1630565400000|2021-09-02 06:50:00|36.16|35.86|36.12|35.82|36.2|35.9|36.08|35.78|181
1630565700000|2021-09-02 06:55:00|36.13|35.83|36.34|36.04|36.34|36.04|36.13|35.83|115
1630566000000|2021-09-02 07:00:00|36.33|36.03|36.46|36.16|36.46|36.16|36.29|35.99|124
1630566300000|2021-09-02 07:05:00|36.45|36.15|36.57|36.27|36.57|36.27|36.4|36.1|227
1630566600000|2021-09-02 07:10:00|36.58|36.28|36.57|36.27|36.58|36.28|36.45|36.15|174
1630566900000|2021-09-02 07:15:00|36.58|36.28|36.48|36.18|36.58|36.28|36.46|36.16|201
1630567200000|2021-09-02 07:20:00|36.49|36.19|36.48|36.18|36.5|36.2|36.39|36.09|181
1630567500000|2021-09-02 07:25:00|36.47|36.17|36.46|36.16|36.54|36.24|36.44|36.14|184
1630567800000|2021-09-02 07:30:00|36.45|36.15|36.38|36.08|36.47|36.17|36.38|36.08|138
1630568100000|2021-09-02 07:35:00|36.39|36.09|36.37|36.07|36.39|36.09|36.36|36.06|91
1630568400000|2021-09-02 07:40:00|36.38|36.08|36.36|36.06|36.39|36.09|36.33|36.03|132
1630568700000|2021-09-02 07:45:00|36.37|36.07|36.15|35.85|36.38|36.08|36.13|35.83|197
1630569000000|2021-09-02 07:50:00|36.14|35.84|36.22|35.92|36.27|35.97|36.13|35.83|151
1630569300000|2021-09-02 07:55:00|36.21|35.91|36.18|35.88|36.22|35.92|36.14|35.84|126
1630569600000|2021-09-02 08:00:00|36.19|35.89|36.33|36.03|36.35|36.05|36.19|35.89|155
1630569900000|2021-09-02 08:05:00|36.32|36.02|36.15|35.85|36.33|36.03|36.07|35.77|188
1630570200000|2021-09-02 08:10:00|36.14|35.84|36.26|35.96|36.3|36|36.14|35.84|127
1630570500000|2021-09-02 08:15:00|36.25|35.95|36.27|35.97|36.31|36.01|36.25|35.95|113
1630570800000|2021-09-02 08:20:00|36.28|35.98|36.21|35.91|36.29|35.99|36.17|35.87|143
1630571100000|2021-09-02 08:25:00|36.19|35.89|36.22|35.92|36.24|35.94|36.16|35.86|155
1630571400000|2021-09-02 08:30:00|36.21|35.91|36.25|35.95|36.28|35.98|36.17|35.87|152
1630571700000|2021-09-02 08:35:00|36.24|35.94|36.31|36.01|36.34|36.04|36.24|35.94|91
1630572000000|2021-09-02 08:40:00|36.3|36|36.38|36.08|36.4|36.1|36.29|35.99|64
1630572300000|2021-09-02 08:45:00|36.39|36.09|36.33|36.03|36.44|36.14|36.29|35.99|167
1630572600000|2021-09-02 08:50:00|36.34|36.04|36.34|36.04|36.36|36.06|36.28|35.98|95
1630572900000|2021-09-02 08:55:00|36.35|36.05|36.41|36.11|36.41|36.11|36.27|35.97|134
1630573200000|2021-09-02 09:00:00|36.4|36.1|36.49|36.19|36.49|36.19|36.32|36.02|153
1630573500000|2021-09-02 09:05:00|36.48|36.18|36.3|36|36.49|36.19|36.24|35.94|261
1630573800000|2021-09-02 09:10:00|36.31|36.01|36.23|35.93|36.31|36.01|36.22|35.92|140
1630574100000|2021-09-02 09:15:00|36.22|35.92|36.19|35.89|36.24|35.94|36.18|35.88|166
1630574400000|2021-09-02 09:20:00|36.2|35.9|36.16|35.86|36.23|35.93|36.14|35.84|127
1630574700000|2021-09-02 09:25:00|36.17|35.87|36.07|35.77|36.18|35.88|36.07|35.77|190
1630575000000|2021-09-02 09:30:00|36.08|35.78|36.17|35.87|36.19|35.89|36.07|35.77|121
1630575300000|2021-09-02 09:35:00|36.16|35.86|36.25|35.95|36.27|35.97|36.16|35.86|87
1630575600000|2021-09-02 09:40:00|36.24|35.94|36.17|35.87|36.34|36.04|36.16|35.86|172
1630575900000|2021-09-02 09:45:00|36.18|35.88|36.22|35.92|36.26|35.96|36.16|35.86|177
1630576200000|2021-09-02 09:50:00|36.21|35.91|36.18|35.88|36.27|35.97|36.17|35.87|113
1630576500000|2021-09-02 09:55:00|36.19|35.89|36.27|35.97|36.29|35.99|36.16|35.86|146
1630576800000|2021-09-02 10:00:00|36.28|35.98|36.18|35.88|36.29|35.99|36.17|35.87|139
1630577100000|2021-09-02 10:05:00|36.17|35.87|36.19|35.89|36.21|35.91|36.12|35.82|109
1630577400000|2021-09-02 10:10:00|36.18|35.88|36.11|35.81|36.2|35.9|36.09|35.79|96
1630577700000|2021-09-02 10:15:00|36.12|35.82|36.11|35.81|36.12|35.82|36.07|35.77|130
1630578000000|2021-09-02 10:20:00|36.12|35.82|36.27|35.97|36.27|35.97|36.11|35.81|123
1630578300000|2021-09-02 10:25:00|36.28|35.98|36.35|36.05|36.37|36.07|36.25|35.95|108
1630578600000|2021-09-02 10:30:00|36.36|36.06|36.54|36.24|36.54|36.24|36.35|36.05|145
1630578900000|2021-09-02 10:35:00|36.55|36.25|36.57|36.27|36.68|36.38|36.53|36.23|115
1630579200000|2021-09-02 10:40:00|36.56|36.26|36.58|36.28|36.59|36.29|36.55|36.25|91
1630579500000|2021-09-02 10:45:00|36.59|36.29|36.64|36.34|36.65|36.35|36.58|36.28|94
1630579800000|2021-09-02 10:50:00|36.63|36.33|36.64|36.34|36.65|36.35|36.62|36.32|90
1630580100000|2021-09-02 10:55:00|36.65|36.35|36.57|36.27|36.65|36.35|36.56|36.26|130
1630580400000|2021-09-02 11:00:00|36.56|36.26|36.43|36.13|36.57|36.27|36.39|36.09|171
1630580700000|2021-09-02 11:05:00|36.44|36.14|36.42|36.12|36.54|36.24|36.41|36.11|155
1630581000000|2021-09-02 11:10:00|36.43|36.13|36.41|36.11|36.45|36.15|36.4|36.1|106
1630581300000|2021-09-02 11:15:00|36.42|36.12|36.57|36.27|36.57|36.27|36.4|36.1|116
1630581600000|2021-09-02 11:20:00|36.56|36.26|36.63|36.33|36.63|36.33|36.5|36.2|112
1630581900000|2021-09-02 11:25:00|36.62|36.32|36.71|36.41|36.72|36.42|36.62|36.32|116
1630582200000|2021-09-02 11:30:00|36.72|36.42|36.68|36.38|36.79|36.49|36.63|36.33|160
1630582500000|2021-09-02 11:35:00|36.69|36.39|36.75|36.45|36.77|36.47|36.67|36.37|176
1630582800000|2021-09-02 11:40:00|36.76|36.46|36.79|36.49|36.81|36.51|36.75|36.45|106
1630583100000|2021-09-02 11:45:00|36.8|36.5|36.8|36.5|36.83|36.53|36.79|36.49|140
1630583400000|2021-09-02 11:50:00|36.81|36.51|36.88|36.58|36.9|36.6|36.78|36.48|119
1630583700000|2021-09-02 11:55:00|36.87|36.57|36.85|36.55|36.89|36.59|36.77|36.47|135
1630584000000|2021-09-02 12:00:00|36.84|36.54|36.79|36.49|36.85|36.55|36.72|36.42|155
1630584300000|2021-09-02 12:05:00|36.78|36.48|36.87|36.57|36.89|36.59|36.78|36.48|129
1630584600000|2021-09-02 12:10:00|36.88|36.58|36.81|36.51|36.88|36.58|36.81|36.51|132
1630584900000|2021-09-02 12:15:00|36.82|36.52|36.77|36.47|36.83|36.53|36.76|36.46|195
1630585200000|2021-09-02 12:20:00|36.76|36.46|36.61|36.31|36.77|36.47|36.61|36.31|223
1630585500000|2021-09-02 12:25:00|36.62|36.32|36.64|36.34|36.66|36.36|36.6|36.3|129
1630585800000|2021-09-02 12:30:00|36.63|36.33|36.5|36.2|36.65|36.35|36.48|36.18|173
1630586100000|2021-09-02 12:35:00|36.49|36.19|36.58|36.28|36.62|36.32|36.49|36.19|130
1630586400000|2021-09-02 12:40:00|36.59|36.29|36.62|36.32|36.64|36.34|36.58|36.28|177
1630586700000|2021-09-02 12:45:00|36.63|36.33|36.63|36.33|36.66|36.36|36.62|36.32|117
1630587000000|2021-09-02 12:50:00|36.62|36.32|36.59|36.29|36.63|36.33|36.56|36.26|84
1630587300000|2021-09-02 12:55:00|36.6|36.3|36.66|36.36|36.66|36.36|36.59|36.29|107
1630587600000|2021-09-02 13:00:00|36.65|36.35|36.71|36.41|36.72|36.42|36.62|36.32|97
1630587900000|2021-09-02 13:05:00|36.72|36.42|36.66|36.36|36.73|36.43|36.66|36.36|85
1630588200000|2021-09-02 13:10:00|36.67|36.37|36.71|36.41|36.73|36.43|36.66|36.36|151
1630588500000|2021-09-02 13:15:00|36.72|36.42|36.8|36.5|36.8|36.5|36.71|36.41|49
1630588800000|2021-09-02 13:20:00|36.79|36.49|36.81|36.51|36.81|36.51|36.78|36.48|94
1630589100000|2021-09-02 13:25:00|36.82|36.52|36.8|36.5|36.82|36.52|36.78|36.48|108
1630589400000|2021-09-02 13:30:00|36.81|36.51|36.71|36.41|36.82|36.52|36.69|36.39|165
1630589700000|2021-09-02 13:35:00|36.7|36.4|36.64|36.34|36.71|36.41|36.61|36.31|99
1630590000000|2021-09-02 13:40:00|36.63|36.33|36.62|36.32|36.66|36.36|36.62|36.32|121
1630590300000|2021-09-02 13:45:00|36.61|36.31|36.63|36.33|36.66|36.36|36.61|36.31|145
1630590600000|2021-09-02 13:50:00|36.62|36.32|36.68|36.38|36.72|36.42|36.62|36.32|99
1630590900000|2021-09-02 13:55:00|36.67|36.37|36.79|36.49|36.85|36.55|36.67|36.37|164
1630591200000|2021-09-02 14:00:00|36.8|36.5|36.47|36.17|36.8|36.5|36.45|36.15|217
1630591500000|2021-09-02 14:05:00|36.46|36.16|36.8|36.5|36.84|36.54|36.46|36.16|301
1630591800000|2021-09-02 14:10:00|36.81|36.51|36.75|36.45|36.83|36.53|36.73|36.43|216
1630592100000|2021-09-02 14:15:00|36.74|36.44|36.62|36.32|36.74|36.44|36.61|36.31|184
1630592400000|2021-09-02 14:20:00|36.63|36.33|36.44|36.14|36.65|36.35|36.38|36.08|240
1630592700000|2021-09-02 14:25:00|36.43|36.13|36.49|36.19|36.55|36.25|36.43|36.13|166
1630593000000|2021-09-02 14:30:00|36.5|36.2|36.35|36.05|36.5|36.2|36.34|36.04|118
1630593300000|2021-09-02 14:35:00|36.34|36.04|36.26|35.96|36.35|36.05|36.25|35.95|226
1630593600000|2021-09-02 14:40:00|36.27|35.97|36.08|35.78|36.27|35.97|36.03|35.73|276
1630593900000|2021-09-02 14:45:00|36.07|35.77|36.24|35.94|36.25|35.95|36.07|35.77|162
1630594200000|2021-09-02 14:50:00|36.25|35.95|36.17|35.87|36.29|35.99|36.11|35.81|154
1630594500000|2021-09-02 14:55:00|36.16|35.86|36.04|35.74|36.17|35.87|35.7|35.4|330
1630594800000|2021-09-02 15:00:00|36.05|35.75|35.92|35.62|36.15|35.85|35.91|35.61|259
1630595100000|2021-09-02 15:05:00|35.91|35.61|35.8|35.5|35.92|35.62|35.6|35.3|262
1630595400000|2021-09-02 15:10:00|35.81|35.51|36|35.7|36|35.7|35.78|35.48|192
1630595700000|2021-09-02 15:15:00|35.99|35.69|36.12|35.82|36.2|35.9|35.99|35.69|178
1630596000000|2021-09-02 15:20:00|36.13|35.83|36.15|35.85|36.26|35.96|36.12|35.82|126
1630596300000|2021-09-02 15:25:00|36.16|35.86|36.13|35.83|36.24|35.94|36.1|35.8|158
1630596600000|2021-09-02 15:30:00|36.14|35.84|36.2|35.9|36.2|35.9|36.09|35.79|133
1630596900000|2021-09-02 15:35:00|36.19|35.89|36.15|35.85|36.2|35.9|36.11|35.81|161
1630597200000|2021-09-02 15:40:00|36.14|35.84|36.01|35.71|36.15|35.85|35.95|35.65|187
1630597500000|2021-09-02 15:45:00|36.02|35.72|36.17|35.87|36.19|35.89|36.01|35.71|176
1630597800000|2021-09-02 15:50:00|36.16|35.86|35.97|35.67|36.17|35.87|35.94|35.64|155
1630598100000|2021-09-02 15:55:00|35.96|35.66|35.92|35.62|36.01|35.71|35.88|35.58|168
1630598400000|2021-09-02 16:00:00|35.93|35.63|35.97|35.67|36.05|35.75|35.86|35.56|190
1630598700000|2021-09-02 16:05:00|35.98|35.68|35.97|35.67|35.98|35.68|35.87|35.57|146
1630599000000|2021-09-02 16:10:00|35.98|35.68|36.04|35.74|36.04|35.74|35.94|35.64|149
1630599300000|2021-09-02 16:15:00|36.03|35.73|36.08|35.78|36.15|35.85|36.03|35.73|175
1630599600000|2021-09-02 16:20:00|36.09|35.79|36.13|35.83|36.14|35.84|36.07|35.77|190
1630599900000|2021-09-02 16:25:00|36.12|35.82|36.13|35.83|36.16|35.86|36.11|35.81|141
1630600200000|2021-09-02 16:30:00|36.12|35.82|36.04|35.74|36.14|35.84|36.03|35.73|151
1630600500000|2021-09-02 16:35:00|36.03|35.73|35.98|35.68|36.07|35.77|35.97|35.67|149
1630600800000|2021-09-02 16:40:00|35.97|35.67|35.97|35.67|36.06|35.76|35.96|35.66|150
1630601100000|2021-09-02 16:45:00|35.98|35.68|36.01|35.71|36.08|35.78|35.97|35.67|142
1630601400000|2021-09-02 16:50:00|36|35.7|36.02|35.72|36.06|35.76|35.99|35.69|128
1630601700000|2021-09-02 16:55:00|36.01|35.71|36.14|35.84|36.15|35.85|36|35.7|116
1630602000000|2021-09-02 17:00:00|36.13|35.83|36.01|35.71|36.16|35.86|35.99|35.69|154
1630602300000|2021-09-02 17:05:00|36|35.7|36|35.7|36.05|35.75|35.99|35.69|115
1630602600000|2021-09-02 17:10:00|36.01|35.71|35.96|35.66|36.01|35.71|35.96|35.66|82
1630602900000|2021-09-02 17:15:00|35.95|35.65|35.91|35.61|36.02|35.72|35.87|35.57|139
1630603200000|2021-09-02 17:20:00|35.9|35.6|35.79|35.49|35.93|35.63|35.79|35.49|102
1630603500000|2021-09-02 17:25:00|35.78|35.48|35.61|35.31|35.78|35.48|35.58|35.28|165
1630603800000|2021-09-02 17:30:00|35.6|35.3|35.66|35.36|35.75|35.45|35.6|35.3|219
1630604100000|2021-09-02 17:35:00|35.67|35.37|35.68|35.38|35.7|35.4|35.59|35.29|174
1630604400000|2021-09-02 17:40:00|35.69|35.39|35.64|35.34|35.7|35.4|35.63|35.33|140
1630604700000|2021-09-02 17:45:00|35.63|35.33|35.64|35.34|35.65|35.35|35.56|35.26|177
1630605000000|2021-09-02 17:50:00|35.65|35.35|35.71|35.41|35.72|35.42|35.6|35.3|133
1630605300000|2021-09-02 17:55:00|35.72|35.42|35.78|35.48|35.83|35.53|35.71|35.41|127
1630605600000|2021-09-02 18:00:00|35.79|35.49|35.73|35.43|35.84|35.54|35.71|35.41|138
1630605900000|2021-09-02 18:05:00|35.74|35.44|35.63|35.33|35.74|35.44|35.62|35.32|91
1630606200000|2021-09-02 18:10:00|35.64|35.34|35.64|35.34|35.68|35.38|35.61|35.31|128
1630606500000|2021-09-02 18:15:00|35.65|35.35|35.58|35.28|35.69|35.39|35.58|35.28|106
1630606800000|2021-09-02 18:20:00|35.59|35.29|35.6|35.3|35.63|35.33|35.54|35.24|157
1630607100000|2021-09-02 18:25:00|35.59|35.29|35.46|35.16|35.62|35.32|35.43|35.13|178
1630607400000|2021-09-02 18:30:00|35.45|35.15|35.59|35.29|35.62|35.32|35.42|35.12|184
1630607700000|2021-09-02 18:35:00|35.58|35.28|35.53|35.23|35.59|35.29|35.52|35.22|130
1630608000000|2021-09-02 18:40:00|35.54|35.24|35.63|35.33|35.68|35.38|35.53|35.23|149
1630608300000|2021-09-02 18:45:00|35.62|35.32|35.63|35.33|35.66|35.36|35.62|35.32|74
1630608600000|2021-09-02 18:50:00|35.62|35.32|35.7|35.4|35.71|35.41|35.61|35.31|71
1630608900000|2021-09-02 18:55:00|35.71|35.41|35.71|35.41|35.72|35.42|35.65|35.35|95
1630609200000|2021-09-02 19:00:00|35.72|35.42|35.62|35.32|35.72|35.42|35.62|35.32|93
1630609500000|2021-09-02 19:05:00|35.63|35.33|35.65|35.35|35.66|35.36|35.6|35.3|101
1630609800000|2021-09-02 19:10:00|35.66|35.36|35.66|35.36|35.67|35.37|35.59|35.29|103
1630610100000|2021-09-02 19:15:00|35.67|35.37|35.67|35.37|35.7|35.4|35.64|35.34|59
1630610400000|2021-09-02 19:20:00|35.66|35.36|35.71|35.41|35.72|35.42|35.62|35.32|88
1630610700000|2021-09-02 19:25:00|35.72|35.42|35.64|35.34|35.74|35.44|35.64|35.34|105
1630611000000|2021-09-02 19:30:00|35.65|35.35|35.62|35.32|35.65|35.35|35.57|35.27|78
1630611300000|2021-09-02 19:35:00|35.63|35.33|35.63|35.33|35.64|35.34|35.58|35.28|87
1630611600000|2021-09-02 19:40:00|35.62|35.32|35.72|35.42|35.76|35.46|35.62|35.32|84
1630611900000|2021-09-02 19:45:00|35.73|35.43|35.71|35.41|35.75|35.45|35.7|35.4|89
1630612200000|2021-09-02 19:50:00|35.7|35.4|35.73|35.43|35.74|35.44|35.7|35.4|58
1630612500000|2021-09-02 19:55:00|35.72|35.42|35.81|35.51|35.82|35.52|35.68|35.38|139
1630612800000|2021-09-02 20:00:00|35.82|35.52|36.13|35.83|36.15|35.85|35.8|35.5|155
1630613100000|2021-09-02 20:05:00|36.14|35.84|36.15|35.85|36.25|35.95|36.11|35.81|196
1630613400000|2021-09-02 20:10:00|36.14|35.84|36.07|35.77|36.14|35.84|36.07|35.77|130
1630613700000|2021-09-02 20:15:00|36.08|35.78|36.06|35.76|36.08|35.78|36.04|35.74|71
1630614000000|2021-09-02 20:20:00|36.05|35.75|36.12|35.82|36.12|35.82|36.05|35.75|103
1630614300000|2021-09-02 20:25:00|36.13|35.83|36.18|35.88|36.23|35.93|36.11|35.81|120
1630614600000|2021-09-02 20:30:00|36.17|35.87|36.18|35.88|36.22|35.92|36.15|35.85|134
1630614900000|2021-09-02 20:35:00|36.17|35.87|36.17|35.87|36.18|35.88|36.13|35.83|55
1630615200000|2021-09-02 20:40:00|36.16|35.86|36.11|35.81|36.17|35.87|36.09|35.79|87
1630615500000|2021-09-02 20:45:00|36.1|35.8|36.09|35.79|36.1|35.8|36.06|35.76|69
1630615800000|2021-09-02 20:50:00|36.08|35.78|36.21|35.91|36.21|35.91|36.08|35.78|77
1630616100000|2021-09-02 20:55:00|36.2|35.9|36.29|35.99|36.32|36.02|36.17|35.87|166
1630616400000|2021-09-02 21:00:00|36.3|36|36.31|36.01|36.31|36.01|36.28|35.98|90
1630616700000|2021-09-02 21:05:00|36.3|36|36.2|35.9|36.32|36.02|36.19|35.89|146
1630617000000|2021-09-02 21:10:00|36.19|35.89|36.14|35.84|36.22|35.92|36.11|35.81|165
1630617300000|2021-09-02 21:15:00|36.15|35.85|36.16|35.86|36.26|35.96|36.13|35.83|125
1630617600000|2021-09-02 21:20:00|36.15|35.85|36.2|35.9|36.2|35.9|36.14|35.84|80
1630617900000|2021-09-02 21:25:00|36.21|35.91|36.19|35.89|36.22|35.92|36.16|35.86|102
1630618200000|2021-09-02 21:30:00|36.2|35.9|36.15|35.85|36.21|35.91|36.15|35.85|52
1630618500000|2021-09-02 21:35:00|36.16|35.86|36.1|35.8|36.16|35.86|36.1|35.8|47
1630618800000|2021-09-02 21:40:00|36.09|35.79|36.17|35.87|36.23|35.93|36.09|35.79|83
1630619100000|2021-09-02 21:45:00|36.18|35.88|36.24|35.94|36.26|35.96|36.18|35.88|85
1630619400000|2021-09-02 21:50:00|36.25|35.95|36.25|35.95|36.32|36.02|36.24|35.94|46
1630619700000|2021-09-02 21:55:00|36.26|35.96|36.38|36.08|36.38|36.08|36.18|35.88|138
1630620000000|2021-09-02 22:00:00|36.37|36.07|36.32|36.02|36.4|36.1|36.31|36.01|96
1630620300000|2021-09-02 22:05:00|36.33|36.03|36.3|36|36.34|36.04|36.28|35.98|45
1630620600000|2021-09-02 22:10:00|36.29|35.99|36.22|35.92|36.29|35.99|36.21|35.91|84
1630620900000|2021-09-02 22:15:00|36.23|35.93|36.23|35.93|36.25|35.95|36.17|35.87|84
1630621200000|2021-09-02 22:20:00|36.24|35.94|36.25|35.95|36.27|35.97|36.23|35.93|97
1630621500000|2021-09-02 22:25:00|36.26|35.96|36.14|35.84|36.26|35.96|36.13|35.83|131
1630621800000|2021-09-02 22:30:00|36.13|35.83|36.2|35.9|36.21|35.91|36.13|35.83|135
1630622100000|2021-09-02 22:35:00|36.19|35.89|36.38|36.08|36.39|36.09|36.15|35.85|131
1630622400000|2021-09-02 22:40:00|36.37|36.07|36.37|36.07|36.39|36.09|36.32|36.02|65
1630622700000|2021-09-02 22:45:00|36.38|36.08|36.41|36.11|36.44|36.14|36.37|36.07|100
1630623000000|2021-09-02 22:50:00|36.4|36.1|36.37|36.07|36.42|36.12|36.36|36.06|67
1630623300000|2021-09-02 22:55:00|36.36|36.06|36.38|36.08|36.39|36.09|36.36|36.06|83
1630623600000|2021-09-02 23:00:00|36.37|36.07|36.34|36.04|36.39|36.09|36.33|36.03|104
1630623900000|2021-09-02 23:05:00|36.33|36.03|36.33|36.03|36.35|36.05|36.27|35.97|148
1630624200000|2021-09-02 23:10:00|36.34|36.04|36.35|36.05|36.38|36.08|36.33|36.03|111
1630624500000|2021-09-02 23:15:00|36.34|36.04|36.42|36.12|36.45|36.15|36.34|36.04|82
1630624800000|2021-09-02 23:20:00|36.41|36.11|36.31|36.01|36.42|36.12|36.29|35.99|94
1630625100000|2021-09-02 23:25:00|36.32|36.02|36.26|35.96|36.32|36.02|36.26|35.96|83
1630625400000|2021-09-02 23:30:00|36.27|35.97|36.33|36.03|36.36|36.06|36.26|35.96|138
1630625700000|2021-09-02 23:35:00|36.32|36.02|36.34|36.04|36.35|36.05|36.28|35.98|95
1630626000000|2021-09-02 23:40:00|36.35|36.05|36.19|35.89|36.35|36.05|36.15|35.85|148
1630626300000|2021-09-02 23:45:00|36.18|35.88|36.26|35.96|36.3|36|36.17|35.87|118
1630626600000|2021-09-02 23:50:00|36.27|35.97|36.26|35.96|36.36|36.06|36.25|35.95|131
1630626900000|2021-09-02 23:55:00|36.27|35.97|36.07|35.77|36.27|35.97|36.06|35.76|140
1630627200000|2021-09-03 00:00:00|36.08|35.78|36.15|35.85|36.21|35.91|36.07|35.77|174
1630627500000|2021-09-03 00:05:00|36.14|35.84|36.14|35.84|36.15|35.85|36.07|35.77|160
1630627800000|2021-09-03 00:10:00|36.15|35.85|36.18|35.88|36.23|35.93|36.15|35.85|96
1630628100000|2021-09-03 00:15:00|36.17|35.87|36.08|35.78|36.18|35.88|36.05|35.75|114
1630628400000|2021-09-03 00:20:00|36.09|35.79|36.05|35.75|36.11|35.81|36.03|35.73|117
1630628700000|2021-09-03 00:25:00|36.04|35.74|36.09|35.79|36.1|35.8|36.03|35.73|80
1630629000000|2021-09-03 00:30:00|36.1|35.8|35.84|35.54|36.11|35.81|35.81|35.51|178
1630629300000|2021-09-03 00:35:00|35.83|35.53|35.84|35.54|35.88|35.58|35.73|35.43|210
1630629600000|2021-09-03 00:40:00|35.83|35.53|35.51|35.21|35.86|35.56|35.45|35.15|297
1630629900000|2021-09-03 00:45:00|35.5|35.2|35.64|35.34|35.66|35.36|35.48|35.18|212
1630630200000|2021-09-03 00:50:00|35.65|35.35|35.57|35.27|35.69|35.39|35.57|35.27|135
1630630500000|2021-09-03 00:55:00|35.58|35.28|35.6|35.3|35.68|35.38|35.55|35.25|156
1630630800000|2021-09-03 01:00:00|35.59|35.29|35.59|35.29|35.71|35.41|35.54|35.24|126
1630631100000|2021-09-03 01:05:00|35.6|35.3|35.58|35.28|35.65|35.35|35.53|35.23|151
1630631400000|2021-09-03 01:10:00|35.57|35.27|35.48|35.18|35.59|35.29|35.46|35.16|144
1630631700000|2021-09-03 01:15:00|35.47|35.17|35.54|35.24|35.59|35.29|35.46|35.16|90
1630632000000|2021-09-03 01:20:00|35.55|35.25|35.41|35.11|35.55|35.25|35.36|35.06|170
1630632300000|2021-09-03 01:25:00|35.4|35.1|35.4|35.1|35.49|35.19|35.34|35.04|144
1630632600000|2021-09-03 01:30:00|35.39|35.09|35.59|35.29|35.61|35.31|35.38|35.08|153
1630632900000|2021-09-03 01:35:00|35.6|35.3|35.52|35.22|35.66|35.36|35.52|35.22|118
1630633200000|2021-09-03 01:40:00|35.53|35.23|35.46|35.16|35.54|35.24|35.45|35.15|127
1630633500000|2021-09-03 01:45:00|35.47|35.17|35.45|35.15|35.51|35.21|35.38|35.08|106
1630633800000|2021-09-03 01:50:00|35.44|35.14|35.48|35.18|35.48|35.18|35.4|35.1|63
1630634100000|2021-09-03 01:55:00|35.47|35.17|35.49|35.19|35.51|35.21|35.42|35.12|69
1630634400000|2021-09-03 02:00:00|35.5|35.2|35.48|35.18|35.52|35.22|35.44|35.14|131
1630634700000|2021-09-03 02:05:00|35.49|35.19|35.58|35.28|35.58|35.28|35.48|35.18|104
1630635000000|2021-09-03 02:10:00|35.59|35.29|35.58|35.28|35.6|35.3|35.54|35.24|80
1630635300000|2021-09-03 02:15:00|35.59|35.29|35.58|35.28|35.62|35.32|35.57|35.27|88
1630635600000|2021-09-03 02:20:00|35.59|35.29|35.69|35.39|35.69|35.39|35.58|35.28|104
1630635900000|2021-09-03 02:25:00|35.68|35.38|35.69|35.39|35.7|35.4|35.65|35.35|92
1630636200000|2021-09-03 02:30:00|35.68|35.38|35.63|35.33|35.69|35.39|35.61|35.31|67
1630636500000|2021-09-03 02:35:00|35.62|35.32|35.75|35.45|35.75|35.45|35.62|35.32|97
1630636800000|2021-09-03 02:40:00|35.76|35.46|35.8|35.5|35.8|35.5|35.75|35.45|97
1630637100000|2021-09-03 02:45:00|35.81|35.51|35.82|35.52|35.82|35.52|35.79|35.49|52
1630637400000|2021-09-03 02:50:00|35.81|35.51|35.81|35.51|35.82|35.52|35.78|35.48|71
1630637700000|2021-09-03 02:55:00|35.82|35.52|35.87|35.57|35.88|35.58|35.8|35.5|56
1630638000000|2021-09-03 03:00:00|35.88|35.58|35.83|35.53|35.88|35.58|35.82|35.52|78
1630638300000|2021-09-03 03:05:00|35.82|35.52|35.87|35.57|35.88|35.58|35.81|35.51|58
1630638600000|2021-09-03 03:10:00|35.88|35.58|35.9|35.6|35.92|35.62|35.87|35.57|69
1630638900000|2021-09-03 03:15:00|35.89|35.59|35.89|35.59|35.94|35.64|35.88|35.58|89
1630639200000|2021-09-03 03:20:00|35.88|35.58|35.94|35.64|35.94|35.64|35.82|35.52|103
1630639500000|2021-09-03 03:25:00|35.95|35.65|35.95|35.65|35.95|35.65|35.92|35.62|76
1630639800000|2021-09-03 03:30:00|35.96|35.66|36.06|35.76|36.06|35.76|35.95|35.65|115
1630640100000|2021-09-03 03:35:00|36.05|35.75|36.01|35.71|36.06|35.76|36.01|35.71|67
1630640400000|2021-09-03 03:40:00|36.02|35.72|36.07|35.77|36.08|35.78|36.01|35.71|55
1630640700000|2021-09-03 03:45:00|36.06|35.76|36.12|35.82|36.12|35.82|36.03|35.73|105
1630641000000|2021-09-03 03:50:00|36.13|35.83|36.21|35.91|36.23|35.93|36.11|35.81|119
1630641300000|2021-09-03 03:55:00|36.2|35.9|36.17|35.87|36.21|35.91|36.1|35.8|113
1630641600000|2021-09-03 04:00:00|36.16|35.86|36.14|35.84|36.17|35.87|36.1|35.8|97
1630641900000|2021-09-03 04:05:00|36.15|35.85|36.3|36|36.33|36.03|36.14|35.84|141
1630642200000|2021-09-03 04:10:00|36.31|36.01|36.37|36.07|36.37|36.07|36.23|35.93|174
1630642500000|2021-09-03 04:15:00|36.38|36.08|36.33|36.03|36.4|36.1|36.32|36.02|129
1630642800000|2021-09-03 04:20:00|36.34|36.04|36.39|36.09|36.39|36.09|36.33|36.03|92
1630643100000|2021-09-03 04:25:00|36.38|36.08|36.37|36.07|36.41|36.11|36.35|36.05|120
1630643400000|2021-09-03 04:30:00|36.38|36.08|36.42|36.12|36.43|36.13|36.37|36.07|87
1630643700000|2021-09-03 04:35:00|36.41|36.11|36.41|36.11|36.42|36.12|36.39|36.09|63
1630644000000|2021-09-03 04:40:00|36.4|36.1|36.4|36.1|36.41|36.11|36.39|36.09|73
1630644300000|2021-09-03 04:45:00|36.41|36.11|36.43|36.13|36.46|36.16|36.4|36.1|97
1630644600000|2021-09-03 04:50:00|36.44|36.14|36.46|36.16|36.48|36.18|36.43|36.13|79
1630644900000|2021-09-03 04:55:00|36.47|36.17|36.55|36.25|36.55|36.25|36.45|36.15|81
1630645200000|2021-09-03 05:00:00|36.54|36.24|36.39|36.09|36.55|36.25|36.38|36.08|131
1630645500000|2021-09-03 05:05:00|36.38|36.08|36.41|36.11|36.42|36.12|36.38|36.08|114
1630645800000|2021-09-03 05:10:00|36.42|36.12|36.43|36.13|36.49|36.19|36.41|36.11|84
1630646100000|2021-09-03 05:15:00|36.42|36.12|36.25|35.95|36.43|36.13|36.23|35.93|140
1630646400000|2021-09-03 05:20:00|36.24|35.94|36.41|36.11|36.41|36.11|36.24|35.94|171
1630646700000|2021-09-03 05:25:00|36.4|36.1|36.32|36.02|36.43|36.13|36.32|36.02|144
1630647000000|2021-09-03 05:30:00|36.33|36.03|36.31|36.01|36.37|36.07|36.31|36.01|119
1630647300000|2021-09-03 05:35:00|36.32|36.02|36.25|35.95|36.33|36.03|36.24|35.94|88
1630647600000|2021-09-03 05:40:00|36.26|35.96|36.14|35.84|36.3|36|36.14|35.84|118
1630647900000|2021-09-03 05:45:00|36.15|35.85|36.31|36.01|36.32|36.02|36.15|35.85|130
1630648200000|2021-09-03 05:50:00|36.32|36.02|36.28|35.98|36.33|36.03|36.27|35.97|93
1630648500000|2021-09-03 05:55:00|36.27|35.97|36.19|35.89|36.32|36.02|36.18|35.88|106
1630648800000|2021-09-03 06:00:00|36.2|35.9|36.21|35.91|36.29|35.99|36.2|35.9|91
1630649100000|2021-09-03 06:05:00|36.22|35.92|36.29|35.99|36.31|36.01|36.22|35.92|92
1630649400000|2021-09-03 06:10:00|36.28|35.98|36.22|35.92|36.29|35.99|36.21|35.91|51
1630649700000|2021-09-03 06:15:00|36.21|35.91|36.24|35.94|36.24|35.94|36.19|35.89|52
1630650000000|2021-09-03 06:20:00|36.25|35.95|36.24|35.94|36.27|35.97|36.23|35.93|56
1630650300000|2021-09-03 06:25:00|36.23|35.93|36.17|35.87|36.24|35.94|36.16|35.86|71
1630650600000|2021-09-03 06:30:00|36.16|35.86|36.24|35.94|36.24|35.94|36.15|35.85|75
1630650900000|2021-09-03 06:35:00|36.23|35.93|36.19|35.89|36.26|35.96|36.18|35.88|73
1630651200000|2021-09-03 06:40:00|36.2|35.9|36.08|35.78|36.23|35.93|36.08|35.78|73
1630651500000|2021-09-03 06:45:00|36.09|35.79|36.09|35.79|36.12|35.82|36|35.7|111
1630651800000|2021-09-03 06:50:00|36.08|35.78|36.07|35.77|36.13|35.83|36.07|35.77|76
1630652100000|2021-09-03 06:55:00|36.08|35.78|36.09|35.79|36.1|35.8|36.06|35.76|76
1630652400000|2021-09-03 07:00:00|36.1|35.8|36.17|35.87|36.2|35.9|36.09|35.79|58
1630652700000|2021-09-03 07:05:00|36.18|35.88|36.16|35.86|36.24|35.94|36.16|35.86|65
1630653000000|2021-09-03 07:10:00|36.15|35.85|36.08|35.78|36.17|35.87|36.08|35.78|83
1630653300000|2021-09-03 07:15:00|36.07|35.77|36.1|35.8|36.16|35.86|36.05|35.75|98
1630653600000|2021-09-03 07:20:00|36.09|35.79|36.02|35.72|36.14|35.84|36|35.7|130
1630653900000|2021-09-03 07:25:00|36.01|35.71|36.03|35.73|36.04|35.74|35.93|35.63|101
1630654200000|2021-09-03 07:30:00|36.04|35.74|36.09|35.79|36.11|35.81|35.99|35.69|110
1630654500000|2021-09-03 07:35:00|36.1|35.8|36.15|35.85|36.16|35.86|36.05|35.75|92
1630654800000|2021-09-03 07:40:00|36.14|35.84|36.11|35.81|36.17|35.87|36.11|35.81|124
1630655100000|2021-09-03 07:45:00|36.12|35.82|36.07|35.77|36.12|35.82|36.06|35.76|94
1630655400000|2021-09-03 07:50:00|36.08|35.78|36.02|35.72|36.08|35.78|36.01|35.71|49
1630655700000|2021-09-03 07:55:00|36.01|35.71|36.02|35.72|36.02|35.72|35.94|35.64|54
1630656000000|2021-09-03 08:00:00|36.01|35.71|36.05|35.75|36.13|35.83|35.97|35.67|108
1630656300000|2021-09-03 08:05:00|36.06|35.76|36.12|35.82|36.15|35.85|36.06|35.76|115
1630656600000|2021-09-03 08:10:00|36.11|35.81|36.16|35.86|36.16|35.86|36.08|35.78|104
1630656900000|2021-09-03 08:15:00|36.15|35.85|36.11|35.81|36.17|35.87|36.1|35.8|52
1630657200000|2021-09-03 08:20:00|36.1|35.8|36.11|35.81|36.12|35.82|36.09|35.79|38
1630657500000|2021-09-03 08:25:00|36.1|35.8|36.06|35.76|36.11|35.81|36.06|35.76|53
1630657800000|2021-09-03 08:30:00|36.07|35.77|36.06|35.76|36.12|35.82|36.06|35.76|78
1630658100000|2021-09-03 08:35:00|36.07|35.77|36.17|35.87|36.17|35.87|36.06|35.76|65
1630658400000|2021-09-03 08:40:00|36.18|35.88|36.2|35.9|36.21|35.91|36.13|35.83|103
1630658700000|2021-09-03 08:45:00|36.21|35.91|36.4|36.1|36.42|36.12|36.2|35.9|154
1630659000000|2021-09-03 08:50:00|36.39|36.09|36.43|36.13|36.47|36.17|36.39|36.09|178
1630659300000|2021-09-03 08:55:00|36.44|36.14|36.5|36.2|36.52|36.22|36.43|36.13|125
1630659600000|2021-09-03 09:00:00|36.51|36.21|36.5|36.2|36.53|36.23|36.48|36.18|153
1630659900000|2021-09-03 09:05:00|36.49|36.19|36.5|36.2|36.51|36.21|36.43|36.13|138
1630660200000|2021-09-03 09:10:00|36.51|36.21|36.54|36.24|36.54|36.24|36.47|36.17|108
1630660500000|2021-09-03 09:15:00|36.53|36.23|36.59|36.29|36.62|36.32|36.52|36.22|149
1630660800000|2021-09-03 09:20:00|36.6|36.3|36.67|36.37|36.68|36.38|36.48|36.18|160
1630661100000|2021-09-03 09:25:00|36.68|36.38|36.75|36.45|36.76|36.46|36.65|36.35|111
1630661400000|2021-09-03 09:30:00|36.76|36.46|36.8|36.5|36.84|36.54|36.74|36.44|103
1630661700000|2021-09-03 09:35:00|36.81|36.51|36.59|36.29|36.81|36.51|36.47|36.17|188
1630662000000|2021-09-03 09:40:00|36.6|36.3|36.55|36.25|36.64|36.34|36.52|36.22|148
1630662300000|2021-09-03 09:45:00|36.56|36.26|36.56|36.26|36.7|36.4|36.53|36.23|128
1630662600000|2021-09-03 09:50:00|36.57|36.27|36.55|36.25|36.58|36.28|36.53|36.23|103
1630662900000|2021-09-03 09:55:00|36.56|36.26|36.59|36.29|36.61|36.31|36.54|36.24|82
1630663200000|2021-09-03 10:00:00|36.58|36.28|36.68|36.38|36.69|36.39|36.58|36.28|85
1630663500000|2021-09-03 10:05:00|36.69|36.39|36.56|36.26|36.71|36.41|36.56|36.26|91
1630663800000|2021-09-03 10:10:00|36.57|36.27|36.45|36.15|36.57|36.27|36.45|36.15|102
1630664100000|2021-09-03 10:15:00|36.44|36.14|36.42|36.12|36.48|36.18|36.41|36.11|101
1630664400000|2021-09-03 10:20:00|36.43|36.13|36.5|36.2|36.52|36.22|36.42|36.12|108
1630664700000|2021-09-03 10:25:00|36.51|36.21|36.54|36.24|36.62|36.32|36.5|36.2|82
1630665000000|2021-09-03 10:30:00|36.55|36.25|36.55|36.25|36.57|36.27|36.53|36.23|43
1630665300000|2021-09-03 10:35:00|36.56|36.26|36.66|36.36|36.72|36.42|36.55|36.25|129
1630665600000|2021-09-03 10:40:00|36.67|36.37|36.67|36.37|36.75|36.45|36.65|36.35|183
1630665900000|2021-09-03 10:45:00|36.68|36.38|36.63|36.33|36.68|36.38|36.58|36.28|134
1630666200000|2021-09-03 10:50:00|36.62|36.32|36.43|36.13|36.64|36.34|36.38|36.08|196
1630666500000|2021-09-03 10:55:00|36.44|36.14|36.32|36.02|36.45|36.15|36.18|35.88|216
1630666800000|2021-09-03 11:00:00|36.34|36.04|36.13|35.83|36.41|36.11|36.09|35.79|208
1630667100000|2021-09-03 11:05:00|36.14|35.84|36.18|35.88|36.23|35.93|36.12|35.82|141
1630667400000|2021-09-03 11:10:00|36.19|35.89|36.24|35.94|36.28|35.98|36.15|35.85|158
1630667700000|2021-09-03 11:15:00|36.23|35.93|36.33|36.03|36.33|36.03|36.2|35.9|117
1630668000000|2021-09-03 11:20:00|36.34|36.04|36.34|36.04|36.39|36.09|36.33|36.03|153
1630668300000|2021-09-03 11:25:00|36.33|36.03|36.3|36|36.38|36.08|36.3|36|124
1630668600000|2021-09-03 11:30:00|36.31|36.01|36.43|36.13|36.43|36.13|36.29|35.99|116
1630668900000|2021-09-03 11:35:00|36.44|36.14|36.56|36.26|36.57|36.27|36.44|36.14|100
1630669200000|2021-09-03 11:40:00|36.57|36.27|36.61|36.31|36.67|36.37|36.55|36.25|128
1630669500000|2021-09-03 11:45:00|36.6|36.3|36.65|36.35|36.7|36.4|36.59|36.29|158
1630669800000|2021-09-03 11:50:00|36.66|36.36|36.74|36.44|36.74|36.44|36.64|36.34|176
1630670100000|2021-09-03 11:55:00|36.73|36.43|36.64|36.34|36.74|36.44|36.63|36.33|150
1630670400000|2021-09-03 12:00:00|36.65|36.35|36.69|36.39|36.72|36.42|36.64|36.34|133
1630670700000|2021-09-03 12:05:00|36.68|36.38|36.69|36.39|36.71|36.41|36.68|36.38|110
1630671000000|2021-09-03 12:10:00|36.68|36.38|36.69|36.39|36.7|36.4|36.64|36.34|134
1630671300000|2021-09-03 12:15:00|36.7|36.4|36.52|36.22|36.7|36.4|36.46|36.16|187
1630671600000|2021-09-03 12:20:00|36.51|36.21|36.42|36.12|36.54|36.24|36.42|36.12|112
1630671900000|2021-09-03 12:25:00|36.41|36.11|36.5|36.2|36.54|36.24|36.32|36.02|171
1630672200000|2021-09-03 12:30:00|36.52|36.22|36.67|36.37|36.91|36.61|36.52|36.22|287
1630672500000|2021-09-03 12:35:00|36.68|36.38|36.75|36.45|36.83|36.53|36.66|36.36|238
1630672800000|2021-09-03 12:40:00|36.74|36.44|36.77|36.47|36.78|36.48|36.64|36.34|228
1630673100000|2021-09-03 12:45:00|36.78|36.48|36.83|36.53|36.84|36.54|36.76|36.46|96
1630673400000|2021-09-03 12:50:00|36.82|36.52|36.79|36.49|36.83|36.53|36.7|36.4|152
1630673700000|2021-09-03 12:55:00|36.8|36.5|36.85|36.55|36.93|36.63|36.8|36.5|216
1630674000000|2021-09-03 13:00:00|36.86|36.56|36.93|36.63|36.94|36.64|36.86|36.56|120
1630674300000|2021-09-03 13:05:00|36.94|36.64|36.92|36.62|36.95|36.65|36.89|36.59|119
1630674600000|2021-09-03 13:10:00|36.91|36.61|37.01|36.71|37.01|36.71|36.91|36.61|137
1630674900000|2021-09-03 13:15:00|37.02|36.72|36.99|36.69|37.07|36.77|36.98|36.68|164
1630675200000|2021-09-03 13:20:00|37|36.7|36.95|36.65|37.01|36.71|36.94|36.64|126
1630675500000|2021-09-03 13:25:00|36.94|36.64|36.97|36.67|37.1|36.8|36.94|36.64|119
1630675800000|2021-09-03 13:30:00|36.96|36.66|36.92|36.62|37|36.7|36.92|36.62|179
1630676100000|2021-09-03 13:35:00|36.91|36.61|36.83|36.53|36.92|36.62|36.76|36.46|152
1630676400000|2021-09-03 13:40:00|36.82|36.52|36.79|36.49|36.85|36.55|36.77|36.47|124
1630676700000|2021-09-03 13:45:00|36.8|36.5|36.88|36.58|36.89|36.59|36.78|36.48|105
1630677000000|2021-09-03 13:50:00|36.87|36.57|36.79|36.49|36.9|36.6|36.76|36.46|193
1630677300000|2021-09-03 13:55:00|36.8|36.5|36.9|36.6|36.9|36.6|36.79|36.49|99
1630677600000|2021-09-03 14:00:00|36.91|36.61|36.8|36.5|36.94|36.64|36.8|36.5|162
1630677900000|2021-09-03 14:05:00|36.81|36.51|36.79|36.49|36.81|36.51|36.77|36.47|100
1630678200000|2021-09-03 14:10:00|36.78|36.48|36.84|36.54|36.87|36.57|36.78|36.48|93
1630678500000|2021-09-03 14:15:00|36.85|36.55|36.9|36.6|36.91|36.61|36.84|36.54|100
1630678800000|2021-09-03 14:20:00|36.91|36.61|36.99|36.69|36.99|36.69|36.9|36.6|97
1630679100000|2021-09-03 14:25:00|36.98|36.68|36.98|36.68|37|36.7|36.93|36.63|201
1630679400000|2021-09-03 14:30:00|36.97|36.67|36.97|36.67|37.04|36.74|36.96|36.66|189
1630679700000|2021-09-03 14:35:00|36.98|36.68|36.79|36.49|36.98|36.68|36.72|36.42|330
1630680000000|2021-09-03 14:40:00|36.8|36.5|36.8|36.5|36.85|36.55|36.77|36.47|204
1630680300000|2021-09-03 14:45:00|36.81|36.51|36.79|36.49|36.91|36.61|36.77|36.47|182
1630680600000|2021-09-03 14:50:00|36.8|36.5|36.87|36.57|36.9|36.6|36.8|36.5|203
1630680900000|2021-09-03 14:55:00|36.86|36.56|36.96|36.66|36.97|36.67|36.85|36.55|115
1630681200000|2021-09-03 15:00:00|36.95|36.65|37.01|36.71|37.02|36.72|36.91|36.61|113
1630681500000|2021-09-03 15:05:00|37|36.7|37.18|36.88|37.34|37.04|37|36.7|257
1630681800000|2021-09-03 15:10:00|37.19|36.89|37.35|37.05|37.35|37.05|37.19|36.89|208
1630682100000|2021-09-03 15:15:00|37.36|37.06|37.42|37.12|37.5|37.2|37.34|37.04|231
1630682400000|2021-09-03 15:20:00|37.41|37.11|37.5|37.2|37.5|37.2|37.33|37.03|179
1630682700000|2021-09-03 15:25:00|37.49|37.19|37.45|37.15|37.5|37.2|37.43|37.13|138
1630683000000|2021-09-03 15:30:00|37.46|37.16|37.33|37.03|37.48|37.18|37.29|36.99|148
1630683300000|2021-09-03 15:35:00|37.32|37.02|37.2|36.9|37.33|37.03|37.19|36.89|224
1630683600000|2021-09-03 15:40:00|37.19|36.89|37.34|37.04|37.36|37.06|37.19|36.89|149
1630683900000|2021-09-03 15:45:00|37.35|37.05|37.41|37.11|37.53|37.23|37.35|37.05|160
1630684200000|2021-09-03 15:50:00|37.4|37.1|37.4|37.1|37.46|37.16|37.39|37.09|151
1630684500000|2021-09-03 15:55:00|37.39|37.09|37.29|36.99|37.41|37.11|37.25|36.95|140
1630684800000|2021-09-03 16:00:00|37.3|37|37.22|36.92|37.37|37.07|37.22|36.92|155
1630685100000|2021-09-03 16:05:00|37.2|36.9|37.32|37.02|37.38|37.08|37.2|36.9|137
1630685400000|2021-09-03 16:10:00|37.31|37.01|37.21|36.91|37.33|37.03|37.2|36.9|153
1630685700000|2021-09-03 16:15:00|37.2|36.9|37.3|37|37.31|37.01|37.17|36.87|164
1630686000000|2021-09-03 16:20:00|37.31|37.01|37.41|37.11|37.44|37.14|37.27|36.97|131
1630686300000|2021-09-03 16:25:00|37.42|37.12|37.31|37.01|37.42|37.12|37.29|36.99|137
1630686600000|2021-09-03 16:30:00|37.32|37.02|37.39|37.09|37.4|37.1|37.28|36.98|140
1630686900000|2021-09-03 16:35:00|37.38|37.08|37.25|36.95|37.39|37.09|37.24|36.94|123
1630687200000|2021-09-03 16:40:00|37.24|36.94|37.24|36.94|37.27|36.97|37.22|36.92|133
1630687500000|2021-09-03 16:45:00|37.25|36.95|37.21|36.91|37.25|36.95|37.21|36.91|103
1630687800000|2021-09-03 16:50:00|37.22|36.92|37.21|36.91|37.22|36.92|37.21|36.91|124
1630688100000|2021-09-03 16:55:00|37.22|36.92|37.21|36.91|37.22|36.92|37.17|36.87|46
1630688400000|2021-09-03 17:00:00|37.2|36.9|37.2|36.9|37.24|36.94|37.18|36.88|91
1630688700000|2021-09-03 17:05:00|37.19|36.89|37.18|36.88|37.21|36.91|37.16|36.86|58
1630689000000|2021-09-03 17:10:00|37.17|36.87|37.16|36.86|37.21|36.91|37.16|36.86|58
1630689300000|2021-09-03 17:15:00|37.17|36.87|37.21|36.91|37.22|36.92|37.16|36.86|61
1630689600000|2021-09-03 17:20:00|37.2|36.9|37.18|36.88|37.21|36.91|37.17|36.87|39
1630689900000|2021-09-03 17:25:00|37.19|36.89|37.21|36.91|37.22|36.92|37.15|36.85|63
1630690200000|2021-09-03 17:30:00|37.2|36.9|37.21|36.91|37.22|36.92|37.19|36.89|38
1630690500000|2021-09-03 17:35:00|37.22|36.92|37.24|36.94|37.24|36.94|37.21|36.91|87
1630690800000|2021-09-03 17:40:00|37.25|36.95|37.46|37.16|37.46|37.16|37.24|36.94|86
1630691100000|2021-09-03 17:45:00|37.47|37.17|37.35|37.05|37.49|37.19|37.34|37.04|192
1630691400000|2021-09-03 17:50:00|37.36|37.06|37.41|37.11|37.42|37.12|37.22|36.92|148
1630691700000|2021-09-03 17:55:00|37.4|37.1|37.39|37.09|37.41|37.11|37.37|37.07|110
1630692000000|2021-09-03 18:00:00|37.38|37.08|37.3|37|37.39|37.09|37.29|36.99|90
1630692300000|2021-09-03 18:05:00|37.29|36.99|37.32|37.02|37.33|37.03|37.26|36.96|116
1630692600000|2021-09-03 18:10:00|37.33|37.03|37.38|37.08|37.39|37.09|37.33|37.03|114
1630692900000|2021-09-03 18:15:00|37.37|37.07|37.51|37.21|37.51|37.21|37.37|37.07|93
1630693200000|2021-09-03 18:20:00|37.5|37.2|37.56|37.26|37.56|37.26|37.5|37.2|66
1630693500000|2021-09-03 18:25:00|37.55|37.25|37.58|37.28|37.58|37.28|37.53|37.23|123
1630693800000|2021-09-03 18:30:00|37.59|37.29|37.52|37.22|37.6|37.3|37.51|37.21|142
1630694100000|2021-09-03 18:35:00|37.53|37.23|37.46|37.16|37.54|37.24|37.45|37.15|75
1630694400000|2021-09-03 18:40:00|37.45|37.15|37.52|37.22|37.53|37.23|37.44|37.14|87
1630694700000|2021-09-03 18:45:00|37.53|37.23|37.42|37.12|37.53|37.23|37.38|37.08|134
1630695000000|2021-09-03 18:50:00|37.43|37.13|37.56|37.26|37.58|37.28|37.42|37.12|119
1630695300000|2021-09-03 18:55:00|37.57|37.27|37.51|37.21|37.57|37.27|37.51|37.21|63
1630695600000|2021-09-03 19:00:00|37.52|37.22|37.38|37.08|37.52|37.22|37.38|37.08|141
1630695900000|2021-09-03 19:05:00|37.37|37.07|37.38|37.08|37.41|37.11|37.34|37.04|100
1630696200000|2021-09-03 19:10:00|37.37|37.07|37.33|37.03|37.38|37.08|37.31|37.01|112
1630696500000|2021-09-03 19:15:00|37.34|37.04|37.4|37.1|37.42|37.12|37.3|37|158
1630696800000|2021-09-03 19:20:00|37.41|37.11|37.42|37.12|37.43|37.13|37.38|37.08|66
1630697100000|2021-09-03 19:25:00|37.43|37.13|37.4|37.1|37.43|37.13|37.37|37.07|40
1630697400000|2021-09-03 19:30:00|37.42|37.12|37.47|37.17|37.47|37.17|37.42|37.12|99
1630697700000|2021-09-03 19:35:00|37.46|37.16|37.54|37.24|37.54|37.24|37.4|37.1|126
1630698000000|2021-09-03 19:40:00|37.55|37.25|37.51|37.21|37.55|37.25|37.45|37.15|170
1630698300000|2021-09-03 19:45:00|37.5|37.2|37.54|37.24|37.56|37.26|37.5|37.2|80
1630698600000|2021-09-03 19:50:00|37.55|37.25|37.58|37.28|37.62|37.32|37.49|37.19|127
1630698900000|2021-09-03 19:55:00|37.57|37.27|37.82|37.52|37.82|37.52|37.56|37.26|210
1630699200000|2021-09-03 20:00:00|37.86|37.56|37.89|37.59|37.92|37.62|37.83|37.53|137
1630699500000|2021-09-03 20:05:00|37.88|37.58|37.77|37.47|37.89|37.59|37.76|37.46|102
1630699800000|2021-09-03 20:10:00|37.78|37.48|37.76|37.46|37.78|37.48|37.7|37.4|79
1630700100000|2021-09-03 20:15:00|37.75|37.45|37.6|37.3|37.75|37.45|37.6|37.3|73
1630700400000|2021-09-03 20:20:00|37.61|37.31|37.4|37.1|37.62|37.32|37.37|37.07|124
1630700700000|2021-09-03 20:25:00|37.41|37.11|37.32|37.02|37.43|37.13|37.26|36.96|151
1630701000000|2021-09-03 20:30:00|37.31|37.01|37.44|37.14|37.5|37.2|37.31|37.01|105
1630701300000|2021-09-03 20:35:00|37.43|37.13|37.43|37.13|37.49|37.19|37.43|37.13|61
1630701600000|2021-09-03 20:40:00|37.44|37.14|37.33|37.03|37.44|37.14|37.33|37.03|92
1630701900000|2021-09-03 20:45:00|37.32|37.02|37.25|36.95|37.32|37.02|37.23|36.93|84
1630702200000|2021-09-03 20:50:00|37.24|36.94|37.31|37.01|37.32|37.02|37.24|36.94|44
1630702500000|2021-09-03 20:55:00|37.32|37.02|37.28|36.98|37.33|37.03|37.27|36.97|63
1630738800000|2021-09-04 07:00:00|37.54|37.24|37.63|37.33|37.63|37.33|37.5|37.2|84
1630739100000|2021-09-04 07:05:00|37.62|37.32|37.48|37.18|37.63|37.33|37.45|37.15|109
1630739400000|2021-09-04 07:10:00|37.49|37.19|37.44|37.14|37.49|37.19|37.4|37.1|72
1630739700000|2021-09-04 07:15:00|37.43|37.13|37.4|37.1|37.44|37.14|37.38|37.08|74
1630740000000|2021-09-04 07:20:00|37.41|37.11|37.47|37.17|37.47|37.17|37.4|37.1|73
1630740300000|2021-09-04 07:25:00|37.46|37.16|37.45|37.15|37.47|37.17|37.42|37.12|88
1630740600000|2021-09-04 07:30:00|37.44|37.14|37.46|37.16|37.48|37.18|37.44|37.14|65
1630740900000|2021-09-04 07:35:00|37.47|37.17|37.41|37.11|37.48|37.18|37.41|37.11|55
1630741200000|2021-09-04 07:40:00|37.42|37.12|37.39|37.09|37.42|37.12|37.37|37.07|52
1630741500000|2021-09-04 07:45:00|37.4|37.1|37.44|37.14|37.45|37.15|37.4|37.1|43
1630741800000|2021-09-04 07:50:00|37.45|37.15|37.44|37.14|37.45|37.15|37.4|37.1|84
1630742100000|2021-09-04 07:55:00|37.45|37.15|37.48|37.18|37.52|37.22|37.44|37.14|54
1630742400000|2021-09-04 08:00:00|37.49|37.19|37.36|37.06|37.5|37.2|37.35|37.05|81
1630742700000|2021-09-04 08:05:00|37.35|37.05|37.33|37.03|37.36|37.06|37.3|37|120
1630743000000|2021-09-04 08:10:00|37.32|37.02|37.29|36.99|37.36|37.06|37.29|36.99|66
1630743300000|2021-09-04 08:15:00|37.3|37|37.32|37.02|37.33|37.03|37.26|36.96|65
1630743600000|2021-09-04 08:20:00|37.33|37.03|37.38|37.08|37.38|37.08|37.32|37.02|72
1630743900000|2021-09-04 08:25:00|37.37|37.07|37.41|37.11|37.43|37.13|37.33|37.03|93
1630744200000|2021-09-04 08:30:00|37.4|37.1|37.4|37.1|37.42|37.12|37.38|37.08|69
1630744500000|2021-09-04 08:35:00|37.41|37.11|37.43|37.13|37.44|37.14|37.39|37.09|93
1630744800000|2021-09-04 08:40:00|37.42|37.12|37.5|37.2|37.5|37.2|37.42|37.12|81
1630745100000|2021-09-04 08:45:00|37.49|37.19|37.58|37.28|37.6|37.3|37.49|37.19|72
1630745400000|2021-09-04 08:50:00|37.59|37.29|37.54|37.24|37.59|37.29|37.54|37.24|26
1630745700000|2021-09-04 08:55:00|37.55|37.25|37.6|37.3|37.61|37.31|37.54|37.24|64
1630746000000|2021-09-04 09:00:00|37.59|37.29|37.56|37.26|37.59|37.29|37.54|37.24|124
1630746300000|2021-09-04 09:05:00|37.55|37.25|37.72|37.42|37.73|37.43|37.55|37.25|80
1630746600000|2021-09-04 09:10:00|37.71|37.41|37.77|37.47|37.78|37.48|37.71|37.41|77
1630746900000|2021-09-04 09:15:00|37.78|37.48|37.76|37.46|37.83|37.53|37.75|37.45|75
1630747200000|2021-09-04 09:20:00|37.75|37.45|37.72|37.42|37.76|37.46|37.64|37.34|78
1630747500000|2021-09-04 09:25:00|37.73|37.43|37.69|37.39|37.73|37.43|37.68|37.38|45
1630747800000|2021-09-04 09:30:00|37.7|37.4|37.77|37.47|37.78|37.48|37.68|37.38|50
1630748100000|2021-09-04 09:35:00|37.78|37.48|37.88|37.58|37.88|37.58|37.76|37.46|110
1630748400000|2021-09-04 09:40:00|37.89|37.59|37.95|37.65|37.99|37.69|37.87|37.57|111
1630748700000|2021-09-04 09:45:00|37.96|37.66|37.87|37.57|37.96|37.66|37.85|37.55|114
1630749000000|2021-09-04 09:50:00|37.88|37.58|37.86|37.56|37.88|37.58|37.85|37.55|77
1630749300000|2021-09-04 09:55:00|37.87|37.57|38.14|37.84|38.15|37.85|37.87|37.57|124
1630749600000|2021-09-04 10:00:00|38.15|37.85|38.1|37.8|38.17|37.87|38.07|37.77|118
1630749900000|2021-09-04 10:05:00|38.09|37.79|38.11|37.81|38.12|37.82|38|37.7|116
1630750200000|2021-09-04 10:10:00|38.1|37.8|38.2|37.9|38.21|37.91|38.09|37.79|68
1630750500000|2021-09-04 10:15:00|38.21|37.91|38.26|37.96|38.26|37.96|38.17|37.87|94
1630750800000|2021-09-04 10:20:00|38.27|37.97|38.28|37.98|38.36|38.06|38.26|37.96|146
1630751100000|2021-09-04 10:25:00|38.27|37.97|38.41|38.11|38.41|38.11|38.18|37.88|120
1630751400000|2021-09-04 10:30:00|38.4|38.1|38.39|38.09|38.52|38.22|38.39|38.09|156
1630751700000|2021-09-04 10:35:00|38.38|38.08|38.52|38.22|38.55|38.25|38.38|38.08|85
1630752000000|2021-09-04 10:40:00|38.51|38.21|38.39|38.09|38.6|38.3|38.39|38.09|127
1630752300000|2021-09-04 10:45:00|38.38|38.08|38.05|37.75|38.38|38.08|38.03|37.73|134
1630752600000|2021-09-04 10:50:00|38.06|37.76|38|37.7|38.13|37.83|37.97|37.67|154
1630752900000|2021-09-04 10:55:00|37.99|37.69|37.62|37.32|37.99|37.69|37.61|37.31|242
1630753200000|2021-09-04 11:00:00|37.61|37.31|37.74|37.44|37.86|37.56|37.61|37.31|199
1630753500000|2021-09-04 11:05:00|37.73|37.43|37.78|37.48|37.78|37.48|37.55|37.25|187
1630753800000|2021-09-04 11:10:00|37.77|37.47|37.7|37.4|37.78|37.48|37.61|37.31|130
1630754100000|2021-09-04 11:15:00|37.69|37.39|37.85|37.55|37.92|37.62|37.69|37.39|137
1630754400000|2021-09-04 11:20:00|37.86|37.56|37.86|37.56|37.91|37.61|37.8|37.5|99
1630754700000|2021-09-04 11:25:00|37.87|37.57|37.76|37.46|37.91|37.61|37.76|37.46|102
1630755000000|2021-09-04 11:30:00|37.75|37.45|37.65|37.35|37.79|37.49|37.64|37.34|115
1630755300000|2021-09-04 11:35:00|37.64|37.34|37.8|37.5|37.88|37.58|37.64|37.34|125
1630755600000|2021-09-04 11:40:00|37.81|37.51|37.81|37.51|37.87|37.57|37.81|37.51|69
1630755900000|2021-09-04 11:45:00|37.8|37.5|37.81|37.51|37.86|37.56|37.79|37.49|44
1630756200000|2021-09-04 11:50:00|37.8|37.5|37.76|37.46|37.84|37.54|37.76|37.46|63
1630756500000|2021-09-04 11:55:00|37.77|37.47|37.78|37.48|37.8|37.5|37.77|37.47|70
1630756800000|2021-09-04 12:00:00|37.79|37.49|37.83|37.53|37.84|37.54|37.74|37.44|69
1630757100000|2021-09-04 12:05:00|37.84|37.54|37.92|37.62|37.98|37.68|37.82|37.52|91
1630757400000|2021-09-04 12:10:00|37.91|37.61|37.84|37.54|37.97|37.67|37.84|37.54|72
1630757700000|2021-09-04 12:15:00|37.85|37.55|37.74|37.44|37.88|37.58|37.74|37.44|43
1630758000000|2021-09-04 12:20:00|37.73|37.43|37.82|37.52|37.92|37.62|37.73|37.43|164
1630758300000|2021-09-04 12:25:00|37.83|37.53|37.92|37.62|37.94|37.64|37.82|37.52|100
1630758600000|2021-09-04 12:30:00|37.93|37.63|37.99|37.69|38.02|37.72|37.92|37.62|85
1630758900000|2021-09-04 12:35:00|37.98|37.68|38.12|37.82|38.14|37.84|37.97|37.67|101
1630759200000|2021-09-04 12:40:00|38.13|37.83|38.19|37.89|38.22|37.92|38.11|37.81|111
1630759500000|2021-09-04 12:45:00|38.2|37.9|38.27|37.97|38.3|38|38.17|37.87|102
1630759800000|2021-09-04 12:50:00|38.26|37.96|38.23|37.93|38.3|38|38.2|37.9|110
1630760100000|2021-09-04 12:55:00|38.24|37.94|38.14|37.84|38.27|37.97|38.14|37.84|95
1630760400000|2021-09-04 13:00:00|38.15|37.85|38.15|37.85|38.2|37.9|38.13|37.83|95
1630760700000|2021-09-04 13:05:00|38.16|37.86|38.17|37.87|38.18|37.88|38.13|37.83|54
1630761000000|2021-09-04 13:10:00|38.16|37.86|38.11|37.81|38.17|37.87|38.11|37.81|100
1630761300000|2021-09-04 13:15:00|38.1|37.8|38.04|37.74|38.15|37.85|38.03|37.73|93
1630761600000|2021-09-04 13:20:00|38.03|37.73|37.89|37.59|38.07|37.77|37.87|37.57|75
1630761900000|2021-09-04 13:25:00|37.9|37.6|37.98|37.68|38.05|37.75|37.89|37.59|110
1630762200000|2021-09-04 13:30:00|37.97|37.67|38|37.7|38.09|37.79|37.97|37.67|105
1630762500000|2021-09-04 13:35:00|37.99|37.69|38.06|37.76|38.09|37.79|37.94|37.64|98
1630762800000|2021-09-04 13:40:00|38.07|37.77|38.08|37.78|38.1|37.8|38.05|37.75|94
1630763100000|2021-09-04 13:45:00|38.09|37.79|38.03|37.73|38.16|37.86|38.03|37.73|93
1630763400000|2021-09-04 13:50:00|38.04|37.74|37.95|37.65|38.06|37.76|37.94|37.64|96
1630763700000|2021-09-04 13:55:00|37.96|37.66|37.92|37.62|38|37.7|37.92|37.62|107
1630764000000|2021-09-04 14:00:00|37.91|37.61|37.77|37.47|37.93|37.63|37.76|37.46|125
1630764300000|2021-09-04 14:05:00|37.78|37.48|37.95|37.65|37.97|37.67|37.77|37.47|128
1630764600000|2021-09-04 14:10:00|37.96|37.66|37.82|37.52|37.96|37.66|37.8|37.5|133
1630764900000|2021-09-04 14:15:00|37.83|37.53|37.61|37.31|37.83|37.53|37.61|37.31|164
1630765200000|2021-09-04 14:20:00|37.6|37.3|37.69|37.39|37.7|37.4|37.59|37.29|104
1630765500000|2021-09-04 14:25:00|37.7|37.4|37.66|37.36|37.7|37.4|37.65|37.35|103
1630765800000|2021-09-04 14:30:00|37.67|37.37|37.76|37.46|37.77|37.47|37.64|37.34|100
1630766100000|2021-09-04 14:35:00|37.75|37.45|37.67|37.37|37.78|37.48|37.67|37.37|77
1630766400000|2021-09-04 14:40:00|37.68|37.38|37.71|37.41|37.78|37.48|37.67|37.37|108
1630766700000|2021-09-04 14:45:00|37.72|37.42|37.76|37.46|37.77|37.47|37.72|37.42|76
1630767000000|2021-09-04 14:50:00|37.77|37.47|37.8|37.5|37.82|37.52|37.77|37.47|41
1630767300000|2021-09-04 14:55:00|37.79|37.49|37.76|37.46|37.8|37.5|37.76|37.46|110
1630767600000|2021-09-04 15:00:00|37.77|37.47|37.8|37.5|37.88|37.58|37.76|37.46|118
1630767900000|2021-09-04 15:05:00|37.81|37.51|37.92|37.62|37.94|37.64|37.8|37.5|97
1630768200000|2021-09-04 15:10:00|37.91|37.61|37.78|37.48|37.91|37.61|37.7|37.4|128
1630768500000|2021-09-04 15:15:00|37.77|37.47|37.83|37.53|37.91|37.61|37.77|37.47|137
1630768800000|2021-09-04 15:20:00|37.82|37.52|37.85|37.55|37.87|37.57|37.82|37.52|128
1630769100000|2021-09-04 15:25:00|37.86|37.56|37.83|37.53|37.9|37.6|37.82|37.52|90
1630769400000|2021-09-04 15:30:00|37.84|37.54|37.71|37.41|37.87|37.57|37.7|37.4|124
1630769700000|2021-09-04 15:35:00|37.7|37.4|37.67|37.37|37.71|37.41|37.66|37.36|114
1630770000000|2021-09-04 15:40:00|37.66|37.36|37.62|37.32|37.67|37.37|37.55|37.25|143
1630770300000|2021-09-04 15:45:00|37.61|37.31|37.7|37.4|37.72|37.42|37.61|37.31|114
1630770600000|2021-09-04 15:50:00|37.69|37.39|37.7|37.4|37.75|37.45|37.68|37.38|74
1630770900000|2021-09-04 15:55:00|37.69|37.39|37.64|37.34|37.7|37.4|37.57|37.27|110
1630771200000|2021-09-04 16:00:00|37.65|37.35|37.56|37.26|37.69|37.39|37.55|37.25|177
1630771500000|2021-09-04 16:05:00|37.55|37.25|37.58|37.28|37.58|37.28|37.51|37.21|160
1630771800000|2021-09-04 16:10:00|37.57|37.27|37.71|37.41|37.75|37.45|37.57|37.27|129
1630772100000|2021-09-04 16:15:00|37.7|37.4|37.8|37.5|37.81|37.51|37.68|37.38|157
1630772400000|2021-09-04 16:20:00|37.79|37.49|37.74|37.44|37.83|37.53|37.71|37.41|114
1630772700000|2021-09-04 16:25:00|37.75|37.45|37.67|37.37|37.79|37.49|37.65|37.35|91
1630773000000|2021-09-04 16:30:00|37.68|37.38|37.56|37.26|37.7|37.4|37.56|37.26|149
1630773300000|2021-09-04 16:35:00|37.55|37.25|37.5|37.2|37.58|37.28|37.49|37.19|108
1630773600000|2021-09-04 16:40:00|37.51|37.21|37.44|37.14|37.51|37.21|37.43|37.13|100
1630773900000|2021-09-04 16:45:00|37.43|37.13|37.44|37.14|37.57|37.27|37.43|37.13|86
1630774200000|2021-09-04 16:50:00|37.43|37.13|37.35|37.05|37.43|37.13|37.33|37.03|89
1630774500000|2021-09-04 16:55:00|37.34|37.04|37.24|36.94|37.41|37.11|37.23|36.93|120
1630774800000|2021-09-04 17:00:00|37.23|36.93|37.17|36.87|37.35|37.05|37.16|36.86|133
1630775100000|2021-09-04 17:05:00|37.18|36.88|36.96|36.66|37.18|36.88|36.96|36.66|204
1630775400000|2021-09-04 17:10:00|36.95|36.65|37.04|36.74|37.15|36.85|36.91|36.61|212
1630775700000|2021-09-04 17:15:00|37.03|36.73|36.94|36.64|37.04|36.74|36.77|36.47|243
1630776000000|2021-09-04 17:20:00|36.93|36.63|36.92|36.62|36.94|36.64|36.76|36.46|192
1630776300000|2021-09-04 17:25:00|36.91|36.61|36.82|36.52|36.93|36.63|36.72|36.42|185
1630776600000|2021-09-04 17:30:00|36.81|36.51|36.96|36.66|36.99|36.69|36.76|36.46|153
1630776900000|2021-09-04 17:35:00|36.97|36.67|37.03|36.73|37.03|36.73|36.93|36.63|97
1630777200000|2021-09-04 17:40:00|37.04|36.74|37.02|36.72|37.09|36.79|37|36.7|85
1630777500000|2021-09-04 17:45:00|37.01|36.71|37.1|36.8|37.14|36.84|37|36.7|109
1630777800000|2021-09-04 17:50:00|37.11|36.81|37.2|36.9|37.23|36.93|37.09|36.79|94
1630778100000|2021-09-04 17:55:00|37.21|36.91|37.3|37|37.3|37|37.19|36.89|60
1630778400000|2021-09-04 18:00:00|37.29|36.99|37.36|37.06|37.48|37.18|37.29|36.99|116
1630778700000|2021-09-04 18:05:00|37.35|37.05|37.36|37.06|37.44|37.14|37.34|37.04|116
1630779000000|2021-09-04 18:10:00|37.35|37.05|37.4|37.1|37.42|37.12|37.35|37.05|54
1630779300000|2021-09-04 18:15:00|37.41|37.11|37.43|37.13|37.52|37.22|37.4|37.1|105
1630779600000|2021-09-04 18:20:00|37.44|37.14|37.52|37.22|37.55|37.25|37.43|37.13|87
1630779900000|2021-09-04 18:25:00|37.51|37.21|37.41|37.11|37.52|37.22|37.39|37.09|118
1630780200000|2021-09-04 18:30:00|37.42|37.12|37.53|37.23|37.53|37.23|37.35|37.05|130
1630780500000|2021-09-04 18:35:00|37.52|37.22|37.56|37.26|37.58|37.28|37.52|37.22|81
1630780800000|2021-09-04 18:40:00|37.57|37.27|37.55|37.25|37.57|37.27|37.53|37.23|77
1630781100000|2021-09-04 18:45:00|37.54|37.24|37.57|37.27|37.57|37.27|37.49|37.19|84
1630781400000|2021-09-04 18:50:00|37.56|37.26|37.47|37.17|37.61|37.31|37.47|37.17|120
1630781700000|2021-09-04 18:55:00|37.46|37.16|37.45|37.15|37.53|37.23|37.36|37.06|91
1630782000000|2021-09-04 19:00:00|37.44|37.14|37.5|37.2|37.51|37.21|37.39|37.09|105
1630782300000|2021-09-04 19:05:00|37.49|37.19|37.31|37.01|37.53|37.23|37.31|37.01|97
1630782600000|2021-09-04 19:10:00|37.3|37|37.2|36.9|37.31|37.01|37.18|36.88|129
1630782900000|2021-09-04 19:15:00|37.21|36.91|37.33|37.03|37.33|37.03|37.2|36.9|104
1630783200000|2021-09-04 19:20:00|37.34|37.04|37.21|36.91|37.34|37.04|37.21|36.91|96
1630783500000|2021-09-04 19:25:00|37.2|36.9|37.33|37.03|37.4|37.1|37.16|36.86|178
1630783800000|2021-09-04 19:30:00|37.32|37.02|37.27|36.97|37.46|37.16|37.26|36.96|130
1630784100000|2021-09-04 19:35:00|37.26|36.96|37.24|36.94|37.28|36.98|37.17|36.87|97
1630784400000|2021-09-04 19:40:00|37.25|36.95|37.34|37.04|37.34|37.04|37.21|36.91|84
1630784700000|2021-09-04 19:45:00|37.35|37.05|37.22|36.92|37.35|37.05|37.2|36.9|114
1630785000000|2021-09-04 19:50:00|37.21|36.91|37.41|37.11|37.41|37.11|37.21|36.91|110
1630785300000|2021-09-04 19:55:00|37.42|37.12|37.5|37.2|37.51|37.21|37.38|37.08|78
1630785600000|2021-09-04 20:00:00|37.49|37.19|37.57|37.27|37.58|37.28|37.44|37.14|109
1630785900000|2021-09-04 20:05:00|37.58|37.28|37.52|37.22|37.59|37.29|37.5|37.2|108
1630786200000|2021-09-04 20:10:00|37.53|37.23|37.55|37.25|37.57|37.27|37.5|37.2|79
1630786500000|2021-09-04 20:15:00|37.56|37.26|37.53|37.23|37.57|37.27|37.5|37.2|82
1630786800000|2021-09-04 20:20:00|37.52|37.22|37.52|37.22|37.57|37.27|37.51|37.21|65
1630787100000|2021-09-04 20:25:00|37.53|37.23|37.56|37.26|37.58|37.28|37.53|37.23|58
1630787400000|2021-09-04 20:30:00|37.57|37.27|37.56|37.26|37.58|37.28|37.55|37.25|46
1630787700000|2021-09-04 20:35:00|37.57|37.27|37.55|37.25|37.57|37.27|37.54|37.24|75
1630788000000|2021-09-04 20:40:00|37.56|37.26|37.6|37.3|37.61|37.31|37.56|37.26|53
1630788300000|2021-09-04 20:45:00|37.59|37.29|37.59|37.29|37.62|37.32|37.57|37.27|57
1630788600000|2021-09-04 20:50:00|37.6|37.3|37.63|37.33|37.63|37.33|37.59|37.29|60
1630788900000|2021-09-04 20:55:00|37.62|37.32|37.6|37.3|37.63|37.33|37.59|37.29|37
1630789200000|2021-09-04 21:00:00|37.59|37.29|37.66|37.36|37.67|37.37|37.59|37.29|44
1630789500000|2021-09-04 21:05:00|37.65|37.35|37.61|37.31|37.65|37.35|37.61|37.31|29
1630789800000|2021-09-04 21:10:00|37.62|37.32|37.57|37.27|37.62|37.32|37.56|37.26|34
1630790100000|2021-09-04 21:15:00|37.58|37.28|37.65|37.35|37.66|37.36|37.57|37.27|20
1630790400000|2021-09-04 21:20:00|37.66|37.36|37.77|37.47|37.77|37.47|37.65|37.35|40
1630790700000|2021-09-04 21:25:00|37.76|37.46|37.79|37.49|37.9|37.6|37.76|37.46|48
1630791000000|2021-09-04 21:30:00|37.8|37.5|37.7|37.4|37.8|37.5|37.7|37.4|37
1630791300000|2021-09-04 21:35:00|37.69|37.39|37.67|37.37|37.69|37.39|37.66|37.36|59
1630791600000|2021-09-04 21:40:00|37.66|37.36|37.78|37.48|37.78|37.48|37.66|37.36|77
1630791900000|2021-09-04 21:45:00|37.79|37.49|37.75|37.45|37.79|37.49|37.72|37.42|58
1630792200000|2021-09-04 21:50:00|37.74|37.44|37.78|37.48|37.78|37.48|37.74|37.44|29
1630792500000|2021-09-04 21:55:00|37.77|37.47|37.77|37.47|37.8|37.5|37.73|37.43|114
1630792800000|2021-09-04 22:00:00|37.76|37.46|37.59|37.29|37.8|37.5|37.58|37.28|72
1630793100000|2021-09-04 22:05:00|37.58|37.28|37.76|37.46|37.76|37.46|37.58|37.28|115
1630793400000|2021-09-04 22:10:00|37.75|37.45|37.71|37.41|37.76|37.46|37.7|37.4|41
1630793700000|2021-09-04 22:15:00|37.7|37.4|37.7|37.4|37.73|37.43|37.68|37.38|47
1630794000000|2021-09-04 22:20:00|37.71|37.41|37.67|37.37|37.73|37.43|37.62|37.32|69
1630794300000|2021-09-04 22:25:00|37.66|37.36|37.73|37.43|37.76|37.46|37.66|37.36|74
1630794600000|2021-09-04 22:30:00|37.72|37.42|37.65|37.35|37.74|37.44|37.64|37.34|70
1630794900000|2021-09-04 22:35:00|37.66|37.36|37.52|37.22|37.74|37.44|37.5|37.2|102
1630795200000|2021-09-04 22:40:00|37.53|37.23|37.72|37.42|37.76|37.46|37.53|37.23|138
1630795500000|2021-09-04 22:45:00|37.71|37.41|37.75|37.45|37.82|37.52|37.67|37.37|130
1630795800000|2021-09-04 22:50:00|37.74|37.44|37.63|37.33|37.75|37.45|37.61|37.31|96
1630796100000|2021-09-04 22:55:00|37.62|37.32|37.59|37.29|37.64|37.34|37.56|37.26|128
1630796400000|2021-09-04 23:00:00|37.58|37.28|37.61|37.31|37.67|37.37|37.55|37.25|96
1630796700000|2021-09-04 23:05:00|37.62|37.32|37.68|37.38|37.68|37.38|37.51|37.21|118
1630797000000|2021-09-04 23:10:00|37.67|37.37|37.56|37.26|37.67|37.37|37.53|37.23|135
1630797300000|2021-09-04 23:15:00|37.55|37.25|37.42|37.12|37.56|37.26|37.37|37.07|125
1630797600000|2021-09-04 23:20:00|37.41|37.11|37.26|36.96|37.43|37.13|37.26|36.96|138
1630797900000|2021-09-04 23:25:00|37.27|36.97|37.38|37.08|37.39|37.09|37.23|36.93|151
1630798200000|2021-09-04 23:30:00|37.39|37.09|37.47|37.17|37.48|37.18|37.34|37.04|117
1630798500000|2021-09-04 23:35:00|37.46|37.16|37.52|37.22|37.54|37.24|37.45|37.15|138
1630798800000|2021-09-04 23:40:00|37.51|37.21|37.41|37.11|37.55|37.25|37.38|37.08|113
1630799100000|2021-09-04 23:45:00|37.42|37.12|37.45|37.15|37.46|37.16|37.36|37.06|114
1630799400000|2021-09-04 23:50:00|37.44|37.14|37.23|36.93|37.45|37.15|37.23|36.93|134
1630799700000|2021-09-04 23:55:00|37.22|36.92|37.14|36.84|37.23|36.93|37.12|36.82|67
1630800000000|2021-09-05 00:00:00|37.15|36.85|37.2|36.9|37.28|36.98|37.14|36.84|124
1630800300000|2021-09-05 00:05:00|37.21|36.91|37.09|36.79|37.21|36.91|37.08|36.78|111
1630800600000|2021-09-05 00:10:00|37.08|36.78|37.03|36.73|37.08|36.78|37.02|36.72|74
1630800900000|2021-09-05 00:15:00|37.02|36.72|37.06|36.76|37.06|36.76|36.98|36.68|125
1630801200000|2021-09-05 00:20:00|37.05|36.75|37.42|37.12|37.44|37.14|37.05|36.75|131
1630801500000|2021-09-05 00:25:00|37.41|37.11|37.54|37.24|37.54|37.24|37.39|37.09|126
1630801800000|2021-09-05 00:30:00|37.55|37.25|37.54|37.24|37.61|37.31|37.54|37.24|111
1630802100000|2021-09-05 00:35:00|37.55|37.25|37.58|37.28|37.6|37.3|37.48|37.18|135
1630802400000|2021-09-05 00:40:00|37.59|37.29|37.66|37.36|37.66|37.36|37.56|37.26|89
1630802700000|2021-09-05 00:45:00|37.67|37.37|37.62|37.32|37.69|37.39|37.62|37.32|82
1630803000000|2021-09-05 00:50:00|37.63|37.33|37.64|37.34|37.64|37.34|37.6|37.3|72
1630803300000|2021-09-05 00:55:00|37.63|37.33|37.62|37.32|37.64|37.34|37.6|37.3|82
1630803600000|2021-09-05 01:00:00|37.63|37.33|37.7|37.4|37.7|37.4|37.63|37.33|124
1630803900000|2021-09-05 01:05:00|37.69|37.39|37.6|37.3|37.7|37.4|37.6|37.3|76
1630804200000|2021-09-05 01:10:00|37.59|37.29|37.46|37.16|37.6|37.3|37.45|37.15|74
1630804500000|2021-09-05 01:15:00|37.47|37.17|37.43|37.13|37.49|37.19|37.43|37.13|91
1630804800000|2021-09-05 01:20:00|37.42|37.12|37.38|37.08|37.43|37.13|37.35|37.05|119
1630805100000|2021-09-05 01:25:00|37.37|37.07|37.39|37.09|37.45|37.15|37.3|37|119
1630805400000|2021-09-05 01:30:00|37.38|37.08|37.21|36.91|37.39|37.09|37.21|36.91|70
1630805700000|2021-09-05 01:35:00|37.22|36.92|37.22|36.92|37.23|36.93|37.19|36.89|113
1630806000000|2021-09-05 01:40:00|37.23|36.93|37.2|36.9|37.26|36.96|37.18|36.88|102
1630806300000|2021-09-05 01:45:00|37.21|36.91|37.3|37|37.31|37.01|37.21|36.91|64
1630806600000|2021-09-05 01:50:00|37.31|37.01|37.32|37.02|37.34|37.04|37.28|36.98|130
1630806900000|2021-09-05 01:55:00|37.31|37.01|37.37|37.07|37.45|37.15|37.31|37.01|83
1630807200000|2021-09-05 02:00:00|37.36|37.06|37.48|37.18|37.48|37.18|37.31|37.01|95
1630807500000|2021-09-05 02:05:00|37.49|37.19|37.53|37.23|37.56|37.26|37.46|37.16|101
1630807800000|2021-09-05 02:10:00|37.54|37.24|37.57|37.27|37.58|37.28|37.53|37.23|94
1630808100000|2021-09-05 02:15:00|37.58|37.28|37.59|37.29|37.66|37.36|37.57|37.27|76
1630808400000|2021-09-05 02:20:00|37.58|37.28|37.65|37.35|37.66|37.36|37.56|37.26|76
1630808700000|2021-09-05 02:25:00|37.66|37.36|37.66|37.36|37.69|37.39|37.64|37.34|95
1630809000000|2021-09-05 02:30:00|37.67|37.37|37.69|37.39|37.7|37.4|37.66|37.36|81
1630809300000|2021-09-05 02:35:00|37.7|37.4|37.75|37.45|37.79|37.49|37.69|37.39|92
1630809600000|2021-09-05 02:40:00|37.76|37.46|37.76|37.46|37.77|37.47|37.74|37.44|81
1630809900000|2021-09-05 02:45:00|37.77|37.47|37.95|37.65|37.95|37.65|37.77|37.47|69
1630810200000|2021-09-05 02:50:00|37.96|37.66|37.91|37.61|37.96|37.66|37.85|37.55|101
1630810500000|2021-09-05 02:55:00|37.9|37.6|37.78|37.48|37.91|37.61|37.78|37.48|75
1630810800000|2021-09-05 03:00:00|37.79|37.49|37.95|37.65|37.96|37.66|37.78|37.48|118
1630811100000|2021-09-05 03:05:00|37.96|37.66|37.7|37.4|37.96|37.66|37.7|37.4|159
1630811400000|2021-09-05 03:10:00|37.69|37.39|37.62|37.32|37.69|37.39|37.61|37.31|78
1630811700000|2021-09-05 03:15:00|37.61|37.31|37.41|37.11|37.62|37.32|37.39|37.09|145
1630812000000|2021-09-05 03:20:00|37.42|37.12|37.48|37.18|37.53|37.23|37.42|37.12|103
1630812300000|2021-09-05 03:25:00|37.47|37.17|37.37|37.07|37.48|37.18|37.31|37.01|102
1630812600000|2021-09-05 03:30:00|37.36|37.06|37.35|37.05|37.4|37.1|37.25|36.95|136
1630812900000|2021-09-05 03:35:00|37.36|37.06|37.31|37.01|37.36|37.06|37.25|36.95|106
1630813200000|2021-09-05 03:40:00|37.32|37.02|37.34|37.04|37.34|37.04|37.27|36.97|135
1630813500000|2021-09-05 03:45:00|37.33|37.03|37.26|36.96|37.33|37.03|37.23|36.93|118
1630813800000|2021-09-05 03:50:00|37.25|36.95|37.31|37.01|37.4|37.1|37.23|36.93|130
1630814100000|2021-09-05 03:55:00|37.32|37.02|37.21|36.91|37.32|37.02|37.2|36.9|66
1630814400000|2021-09-05 04:00:00|37.2|36.9|37.28|36.98|37.28|36.98|37.17|36.87|117
1630814700000|2021-09-05 04:05:00|37.29|36.99|37.33|37.03|37.39|37.09|37.23|36.93|79
1630815000000|2021-09-05 04:10:00|37.32|37.02|37.33|37.03|37.41|37.11|37.32|37.02|86
1630815300000|2021-09-05 04:15:00|37.34|37.04|37.31|37.01|37.38|37.08|37.29|36.99|93
1630815600000|2021-09-05 04:20:00|37.3|37|37.32|37.02|37.35|37.05|37.3|37|71
1630815900000|2021-09-05 04:25:00|37.33|37.03|37.38|37.08|37.44|37.14|37.31|37.01|68
1630816200000|2021-09-05 04:30:00|37.39|37.09|37.44|37.14|37.45|37.15|37.38|37.08|62
1630816500000|2021-09-05 04:35:00|37.43|37.13|37.36|37.06|37.45|37.15|37.36|37.06|116
1630816800000|2021-09-05 04:40:00|37.35|37.05|37.29|36.99|37.36|37.06|37.26|36.96|79
1630817100000|2021-09-05 04:45:00|37.3|37|37.33|37.03|37.36|37.06|37.26|36.96|74
1630817400000|2021-09-05 04:50:00|37.34|37.04|37.39|37.09|37.43|37.13|37.33|37.03|120
1630817700000|2021-09-05 04:55:00|37.38|37.08|37.45|37.15|37.45|37.15|37.37|37.07|80
1630818000000|2021-09-05 05:00:00|37.46|37.16|37.48|37.18|37.51|37.21|37.46|37.16|111
1630818300000|2021-09-05 05:05:00|37.49|37.19|37.45|37.15|37.49|37.19|37.39|37.09|65
1630818600000|2021-09-05 05:10:00|37.44|37.14|37.53|37.23|37.53|37.23|37.41|37.11|62
1630818900000|2021-09-05 05:15:00|37.54|37.24|37.49|37.19|37.54|37.24|37.42|37.12|86
1630819200000|2021-09-05 05:20:00|37.5|37.2|37.55|37.25|37.56|37.26|37.48|37.18|88
1630819500000|2021-09-05 05:25:00|37.54|37.24|37.49|37.19|37.55|37.25|37.46|37.16|88
1630819800000|2021-09-05 05:30:00|37.5|37.2|37.46|37.16|37.53|37.23|37.45|37.15|79
1630820100000|2021-09-05 05:35:00|37.45|37.15|37.34|37.04|37.46|37.16|37.32|37.02|126
1630820400000|2021-09-05 05:40:00|37.33|37.03|37.42|37.12|37.45|37.15|37.31|37.01|80
1630820700000|2021-09-05 05:45:00|37.43|37.13|37.26|36.96|37.53|37.23|37.22|36.92|115
1630821000000|2021-09-05 05:50:00|37.25|36.95|37.34|37.04|37.34|37.04|37.23|36.93|76
1630821300000|2021-09-05 05:55:00|37.35|37.05|37.27|36.97|37.36|37.06|37.26|36.96|101
1630821600000|2021-09-05 06:00:00|37.26|36.96|37.34|37.04|37.37|37.07|37.23|36.93|102
1630821900000|2021-09-05 06:05:00|37.35|37.05|37.22|36.92|37.35|37.05|37.21|36.91|62
1630822200000|2021-09-05 06:10:00|37.21|36.91|37.16|36.86|37.24|36.94|37.16|36.86|36
1630822500000|2021-09-05 06:15:00|37.17|36.87|37.17|36.87|37.19|36.89|37.13|36.83|111
1630822800000|2021-09-05 06:20:00|37.16|36.86|37.13|36.83|37.17|36.87|37.09|36.79|86
1630823100000|2021-09-05 06:25:00|37.12|36.82|37.26|36.96|37.26|36.96|37.12|36.82|135
1630823400000|2021-09-05 06:30:00|37.25|36.95|37.35|37.05|37.35|37.05|37.22|36.92|121
1630823700000|2021-09-05 06:35:00|37.36|37.06|37.38|37.08|37.42|37.12|37.34|37.04|81
1630824000000|2021-09-05 06:40:00|37.37|37.07|37.44|37.14|37.44|37.14|37.37|37.07|90
1630824300000|2021-09-05 06:45:00|37.45|37.15|37.38|37.08|37.5|37.2|37.37|37.07|69
1630824600000|2021-09-05 06:50:00|37.37|37.07|37.41|37.11|37.41|37.11|37.31|37.01|79
1630824900000|2021-09-05 06:55:00|37.42|37.12|37.42|37.12|37.47|37.17|37.41|37.11|51
1630825200000|2021-09-05 07:00:00|37.43|37.13|37.58|37.28|37.58|37.28|37.41|37.11|48
1630825500000|2021-09-05 07:05:00|37.59|37.29|37.61|37.31|37.63|37.33|37.54|37.24|81
1630825800000|2021-09-05 07:10:00|37.62|37.32|37.61|37.31|37.65|37.35|37.56|37.26|82
1630826100000|2021-09-05 07:15:00|37.62|37.32|37.63|37.33|37.65|37.35|37.61|37.31|102
1630826400000|2021-09-05 07:20:00|37.64|37.34|37.68|37.38|37.72|37.42|37.64|37.34|85
1630826700000|2021-09-05 07:25:00|37.69|37.39|37.67|37.37|37.7|37.4|37.66|37.36|102
1630827000000|2021-09-05 07:30:00|37.66|37.36|37.71|37.41|37.73|37.43|37.66|37.36|62
1630827300000|2021-09-05 07:35:00|37.72|37.42|37.73|37.43|37.73|37.43|37.7|37.4|86
1630827600000|2021-09-05 07:40:00|37.72|37.42|37.7|37.4|37.75|37.45|37.7|37.4|121
1630827900000|2021-09-05 07:45:00|37.69|37.39|37.84|37.54|37.84|37.54|37.67|37.37|104
1630828200000|2021-09-05 07:50:00|37.85|37.55|37.82|37.52|37.87|37.57|37.79|37.49|116
1630828500000|2021-09-05 07:55:00|37.81|37.51|37.93|37.63|37.94|37.64|37.8|37.5|52
1630828800000|2021-09-05 08:00:00|37.94|37.64|38.11|37.81|38.12|37.82|37.93|37.63|191
1630829100000|2021-09-05 08:05:00|38.12|37.82|38|37.7|38.13|37.83|38|37.7|123
1630829400000|2021-09-05 08:10:00|38.01|37.71|38.09|37.79|38.1|37.8|37.98|37.68|116
1630829700000|2021-09-05 08:15:00|38.1|37.8|37.94|37.64|38.13|37.83|37.92|37.62|128
1630830000000|2021-09-05 08:20:00|37.95|37.65|37.87|37.57|38.04|37.74|37.86|37.56|130
1630830300000|2021-09-05 08:25:00|37.88|37.58|37.98|37.68|37.99|37.69|37.87|37.57|135
1630830600000|2021-09-05 08:30:00|37.99|37.69|37.97|37.67|38.02|37.72|37.96|37.66|83
1630830900000|2021-09-05 08:35:00|37.96|37.66|38.08|37.78|38.11|37.81|37.96|37.66|90
1630831200000|2021-09-05 08:40:00|38.09|37.79|38.09|37.79|38.13|37.83|38.08|37.78|109
1630831500000|2021-09-05 08:45:00|38.1|37.8|38.1|37.8|38.13|37.83|37.99|37.69|139
1630831800000|2021-09-05 08:50:00|38.11|37.81|38.03|37.73|38.11|37.81|38.03|37.73|103
1630832100000|2021-09-05 08:55:00|38.02|37.72|38.07|37.77|38.07|37.77|38.01|37.71|86
1630832400000|2021-09-05 09:00:00|38.08|37.78|38.11|37.81|38.12|37.82|38.08|37.78|118
1630832700000|2021-09-05 09:05:00|38.12|37.82|38.06|37.76|38.14|37.84|38.02|37.72|109
1630833000000|2021-09-05 09:10:00|38.05|37.75|38.04|37.74|38.1|37.8|38.01|37.71|98
1630833300000|2021-09-05 09:15:00|38.03|37.73|38.08|37.78|38.09|37.79|37.99|37.69|90
1630833600000|2021-09-05 09:20:00|38.07|37.77|37.94|37.64|38.1|37.8|37.94|37.64|84
1630833900000|2021-09-05 09:25:00|37.95|37.65|37.98|37.68|37.99|37.69|37.93|37.63|103
1630834200000|2021-09-05 09:30:00|37.99|37.69|38.05|37.75|38.08|37.78|37.98|37.68|93
1630834500000|2021-09-05 09:35:00|38.06|37.76|38.1|37.8|38.12|37.82|38.05|37.75|73
1630834800000|2021-09-05 09:40:00|38.09|37.79|38.15|37.85|38.16|37.86|38.09|37.79|81
1630835100000|2021-09-05 09:45:00|38.16|37.86|38.29|37.99|38.31|38.01|38.16|37.86|98
1630835400000|2021-09-05 09:50:00|38.28|37.98|38.37|38.07|38.37|38.07|38.28|37.98|68
1630835700000|2021-09-05 09:55:00|38.36|38.06|38.35|38.05|38.42|38.12|38.28|37.98|93
1630836000000|2021-09-05 10:00:00|38.36|38.06|38.23|37.93|38.39|38.09|38.21|37.91|118
1630836300000|2021-09-05 10:05:00|38.24|37.94|38.23|37.93|38.32|38.02|38.21|37.91|134
1630836600000|2021-09-05 10:10:00|38.24|37.94|38.23|37.93|38.25|37.95|38.22|37.92|93
1630836900000|2021-09-05 10:15:00|38.24|37.94|38.26|37.96|38.29|37.99|38.24|37.94|93
1630837200000|2021-09-05 10:20:00|38.27|37.97|38.19|37.89|38.29|37.99|38.19|37.89|67
1630837500000|2021-09-05 10:25:00|38.2|37.9|38.18|37.88|38.24|37.94|38.18|37.88|71
1630837800000|2021-09-05 10:30:00|38.17|37.87|38.08|37.78|38.22|37.92|38.07|37.77|104
1630838100000|2021-09-05 10:35:00|38.09|37.79|38.11|37.81|38.15|37.85|38.06|37.76|83
1630838400000|2021-09-05 10:40:00|38.12|37.82|38.1|37.8|38.15|37.85|38.08|37.78|99
1630838700000|2021-09-05 10:45:00|38.09|37.79|38.06|37.76|38.09|37.79|38.01|37.71|90
1630839000000|2021-09-05 10:50:00|38.05|37.75|38.13|37.83|38.15|37.85|38.04|37.74|75
1630839300000|2021-09-05 10:55:00|38.12|37.82|38.15|37.85|38.16|37.86|38.09|37.79|92
1630839600000|2021-09-05 11:00:00|38.16|37.86|38.11|37.81|38.16|37.86|38.09|37.79|92
1630839900000|2021-09-05 11:05:00|38.1|37.8|38.2|37.9|38.21|37.91|38.1|37.8|125
1630840200000|2021-09-05 11:10:00|38.21|37.91|38.32|38.02|38.33|38.03|38.2|37.9|101
1630840500000|2021-09-05 11:15:00|38.33|38.03|38.33|38.03|38.39|38.09|38.27|37.97|175
1630840800000|2021-09-05 11:20:00|38.34|38.04|38.04|37.74|38.34|38.04|38.04|37.74|149
1630841100000|2021-09-05 11:25:00|38.05|37.75|38.08|37.78|38.08|37.78|38.01|37.71|107
1630841400000|2021-09-05 11:30:00|38.07|37.77|38.19|37.89|38.24|37.94|38.07|37.77|119
1630841700000|2021-09-05 11:35:00|38.2|37.9|38.18|37.88|38.2|37.9|38.14|37.84|83
1630842000000|2021-09-05 11:40:00|38.19|37.89|38.14|37.84|38.22|37.92|38.14|37.84|74
1630842300000|2021-09-05 11:45:00|38.15|37.85|38.13|37.83|38.17|37.87|38.05|37.75|85
1630842600000|2021-09-05 11:50:00|38.14|37.84|38.09|37.79|38.15|37.85|38.08|37.78|94
1630842900000|2021-09-05 11:55:00|38.1|37.8|38.1|37.8|38.1|37.8|38.05|37.75|133
1630843200000|2021-09-05 12:00:00|38.09|37.79|38.09|37.79|38.16|37.86|38.07|37.77|131
1630843500000|2021-09-05 12:05:00|38.1|37.8|38.13|37.83|38.13|37.83|38.09|37.79|42
1630843800000|2021-09-05 12:10:00|38.12|37.82|38.14|37.84|38.22|37.92|38.12|37.82|121
1630844100000|2021-09-05 12:15:00|38.13|37.83|38.2|37.9|38.21|37.91|38.09|37.79|72
1630844400000|2021-09-05 12:20:00|38.21|37.91|38.32|38.02|38.32|38.02|38.21|37.91|78
1630844700000|2021-09-05 12:25:00|38.31|38.01|38.36|38.06|38.37|38.07|38.27|37.97|116
1630845000000|2021-09-05 12:30:00|38.35|38.05|38.46|38.16|38.46|38.16|38.35|38.05|104
1630845300000|2021-09-05 12:35:00|38.47|38.17|38.42|38.12|38.47|38.17|38.41|38.11|98
1630845600000|2021-09-05 12:40:00|38.43|38.13|38.32|38.02|38.43|38.13|38.29|37.99|134
1630845900000|2021-09-05 12:45:00|38.31|38.01|38.39|38.09|38.42|38.12|38.31|38.01|132
1630846200000|2021-09-05 12:50:00|38.38|38.08|38.46|38.16|38.47|38.17|38.37|38.07|112
1630846500000|2021-09-05 12:55:00|38.45|38.15|38.55|38.25|38.55|38.25|38.44|38.14|119
1630846800000|2021-09-05 13:00:00|38.54|38.24|38.58|38.28|38.59|38.29|38.42|38.12|161
1630847100000|2021-09-05 13:05:00|38.57|38.27|38.5|38.2|38.59|38.29|38.46|38.16|113
1630847400000|2021-09-05 13:10:00|38.51|38.21|38.47|38.17|38.53|38.23|38.45|38.15|71
1630847700000|2021-09-05 13:15:00|38.46|38.16|38.3|38|38.48|38.18|38.29|37.99|109
1630848000000|2021-09-05 13:20:00|38.31|38.01|38.3|38|38.36|38.06|38.29|37.99|62
1630848300000|2021-09-05 13:25:00|38.29|37.99|38.31|38.01|38.32|38.02|38.24|37.94|99
1630848600000|2021-09-05 13:30:00|38.3|38|38.38|38.08|38.38|38.08|38.3|38|113
1630848900000|2021-09-05 13:35:00|38.37|38.07|38.49|38.19|38.52|38.22|38.35|38.05|93
1630849200000|2021-09-05 13:40:00|38.48|38.18|38.54|38.24|38.54|38.24|38.48|38.18|113
1630849500000|2021-09-05 13:45:00|38.53|38.23|38.57|38.27|38.58|38.28|38.53|38.23|55
1630849800000|2021-09-05 13:50:00|38.58|38.28|38.56|38.26|38.61|38.31|38.54|38.24|103
1630850100000|2021-09-05 13:55:00|38.57|38.27|38.66|38.36|38.68|38.38|38.56|38.26|143
1630850400000|2021-09-05 14:00:00|38.67|38.37|38.49|38.19|38.68|38.38|38.48|38.18|153
1630850700000|2021-09-05 14:05:00|38.48|38.18|38.67|38.37|38.67|38.37|38.47|38.17|106
1630851000000|2021-09-05 14:10:00|38.66|38.36|38.66|38.36|38.69|38.39|38.65|38.35|71
1630851300000|2021-09-05 14:15:00|38.67|38.37|38.68|38.38|38.7|38.4|38.6|38.3|78
1630851600000|2021-09-05 14:20:00|38.69|38.39|38.65|38.35|38.69|38.39|38.59|38.29|107
1630851900000|2021-09-05 14:25:00|38.64|38.34|38.74|38.44|38.74|38.44|38.64|38.34|89
1630852200000|2021-09-05 14:30:00|38.73|38.43|38.92|38.62|38.92|38.62|38.73|38.43|102
1630852500000|2021-09-05 14:35:00|38.93|38.63|39.08|38.78|39.08|38.78|38.93|38.63|114
1630852800000|2021-09-05 14:40:00|39.09|38.79|39.11|38.81|39.12|38.82|39.08|38.78|125
1630853100000|2021-09-05 14:45:00|39.12|38.82|39.02|38.72|39.13|38.83|38.98|38.68|200
1630853400000|2021-09-05 14:50:00|39.01|38.71|38.9|38.6|39.08|38.78|38.89|38.59|149
1630853700000|2021-09-05 14:55:00|38.91|38.61|39.03|38.73|39.04|38.74|38.77|38.47|152
1630854000000|2021-09-05 15:00:00|39.02|38.72|39.13|38.83|39.14|38.84|38.97|38.67|122
1630854300000|2021-09-05 15:05:00|39.14|38.84|39.25|38.95|39.26|38.96|39.04|38.74|123
1630854600000|2021-09-05 15:10:00|39.26|38.96|39.31|39.01|39.36|39.06|39.2|38.9|182
1630854900000|2021-09-05 15:15:00|39.32|39.02|39.36|39.06|39.36|39.06|39.26|38.96|131
1630855200000|2021-09-05 15:20:00|39.35|39.05|39.28|38.98|39.38|39.08|39.25|38.95|125
1630855500000|2021-09-05 15:25:00|39.27|38.97|39.09|38.79|39.31|39.01|39.08|38.78|163
1630855800000|2021-09-05 15:30:00|39.08|38.78|39.24|38.94|39.27|38.97|39.08|38.78|77
1630856100000|2021-09-05 15:35:00|39.23|38.93|38.82|38.52|39.23|38.93|38.66|38.36|225
1630856400000|2021-09-05 15:40:00|38.83|38.53|39.14|38.84|39.14|38.84|38.83|38.53|135
1630856700000|2021-09-05 15:45:00|39.13|38.83|39.04|38.74|39.24|38.94|38.99|38.69|143
1630857000000|2021-09-05 15:50:00|39.03|38.73|39.03|38.73|39.06|38.76|38.91|38.61|95
1630857300000|2021-09-05 15:55:00|39.02|38.72|39.07|38.77|39.11|38.81|38.99|38.69|112
1630857600000|2021-09-05 16:00:00|39.06|38.76|39.16|38.86|39.29|38.99|38.98|38.68|227
1630857900000|2021-09-05 16:05:00|39.15|38.85|39.35|39.05|39.37|39.07|39.14|38.84|170
1630858200000|2021-09-05 16:10:00|39.34|39.04|39.2|38.9|39.39|39.09|39.18|38.88|127
1630858500000|2021-09-05 16:15:00|39.21|38.91|39.45|39.15|39.45|39.15|39.21|38.91|126
1630858800000|2021-09-05 16:20:00|39.44|39.14|39.64|39.34|39.64|39.34|39.37|39.07|178
1630859100000|2021-09-05 16:25:00|39.65|39.35|39.68|39.38|39.68|39.38|39.58|39.28|104
1630859400000|2021-09-05 16:30:00|39.69|39.39|39.84|39.54|39.85|39.55|39.68|39.38|173
1630859700000|2021-09-05 16:35:00|39.85|39.55|39.77|39.47|39.87|39.57|39.76|39.46|109
1630860000000|2021-09-05 16:40:00|39.76|39.46|39.81|39.51|39.81|39.51|39.58|39.28|168
1630860300000|2021-09-05 16:45:00|39.82|39.52|39.76|39.46|39.83|39.53|39.72|39.42|90
1630860600000|2021-09-05 16:50:00|39.77|39.47|39.62|39.32|39.77|39.47|39.61|39.31|129
1630860900000|2021-09-05 16:55:00|39.61|39.31|39.46|39.16|39.62|39.32|39.32|39.02|198
1630861200000|2021-09-05 17:00:00|39.45|39.15|39.48|39.18|39.55|39.25|39.45|39.15|136
1630861500000|2021-09-05 17:05:00|39.49|39.19|39.43|39.13|39.5|39.2|39.42|39.12|127
1630861800000|2021-09-05 17:10:00|39.44|39.14|39.39|39.09|39.5|39.2|39.36|39.06|98
1630862100000|2021-09-05 17:15:00|39.4|39.1|39.48|39.18|39.5|39.2|39.39|39.09|79
1630862400000|2021-09-05 17:20:00|39.49|39.19|39.63|39.33|39.66|39.36|39.49|39.19|109
1630862700000|2021-09-05 17:25:00|39.62|39.32|39.56|39.26|39.63|39.33|39.53|39.23|99
1630863000000|2021-09-05 17:30:00|39.55|39.25|39.57|39.27|39.6|39.3|39.54|39.24|75
1630863300000|2021-09-05 17:35:00|39.56|39.26|39.55|39.25|39.57|39.27|39.54|39.24|60
1630863600000|2021-09-05 17:40:00|39.54|39.24|39.48|39.18|39.55|39.25|39.46|39.16|77
1630863900000|2021-09-05 17:45:00|39.47|39.17|39.4|39.1|39.54|39.24|39.4|39.1|93
1630864200000|2021-09-05 17:50:00|39.41|39.11|39.36|39.06|39.43|39.13|39.35|39.05|74
1630864500000|2021-09-05 17:55:00|39.37|39.07|39.25|38.95|39.37|39.07|39.24|38.94|54
1630864800000|2021-09-05 18:00:00|39.24|38.94|39.39|39.09|39.4|39.1|39.24|38.94|94
1630865100000|2021-09-05 18:05:00|39.38|39.08|39.44|39.14|39.49|39.19|39.37|39.07|88
1630865400000|2021-09-05 18:10:00|39.43|39.13|39.37|39.07|39.43|39.13|39.37|39.07|95
1630865700000|2021-09-05 18:15:00|39.38|39.08|39.37|39.07|39.4|39.1|39.36|39.06|72
1630866000000|2021-09-05 18:20:00|39.36|39.06|39.27|38.97|39.36|39.06|39.26|38.96|84
1630866300000|2021-09-05 18:25:00|39.26|38.96|39.36|39.06|39.37|39.07|39.26|38.96|91
1630866600000|2021-09-05 18:30:00|39.37|39.07|39.37|39.07|39.37|39.07|39.36|39.06|35
1630866900000|2021-09-05 18:35:00|39.38|39.08|39.43|39.13|39.43|39.13|39.37|39.07|60
1630867200000|2021-09-05 18:40:00|39.42|39.12|39.42|39.12|39.44|39.14|39.41|39.11|49
1630867500000|2021-09-05 18:45:00|39.43|39.13|39.43|39.13|39.44|39.14|39.42|39.12|87
1630867800000|2021-09-05 18:50:00|39.44|39.14|39.43|39.13|39.44|39.14|39.43|39.13|160
1630868100000|2021-09-05 18:55:00|39.44|39.14|39.45|39.15|39.48|39.18|39.42|39.12|66
1630868400000|2021-09-05 19:00:00|39.44|39.14|39.54|39.24|39.57|39.27|39.4|39.1|130
1630868700000|2021-09-05 19:05:00|39.53|39.23|39.46|39.16|39.54|39.24|39.45|39.15|102
1630869000000|2021-09-05 19:10:00|39.45|39.15|39.66|39.36|39.71|39.41|39.45|39.15|137
1630869300000|2021-09-05 19:15:00|39.65|39.35|39.73|39.43|39.82|39.52|39.65|39.35|197
1630869600000|2021-09-05 19:20:00|39.72|39.42|39.42|39.12|39.73|39.43|39.41|39.11|144
1630869900000|2021-09-05 19:25:00|39.4|39.1|39.42|39.12|39.42|39.12|39.38|39.08|79
1630870200000|2021-09-05 19:30:00|39.43|39.13|39.33|39.03|39.44|39.14|39.33|39.03|52
1630870500000|2021-09-05 19:35:00|39.34|39.04|39.26|38.96|39.34|39.04|39.26|38.96|71
1630870800000|2021-09-05 19:40:00|39.27|38.97|39.31|39.01|39.34|39.04|39.25|38.95|101
1630871100000|2021-09-05 19:45:00|39.32|39.02|39.34|39.04|39.38|39.08|39.32|39.02|111
1630871400000|2021-09-05 19:50:00|39.35|39.05|39.42|38.92|39.45|39.05|39.33|38.89|91
1630871700000|2021-09-05 19:55:00|39.43|38.93|39.36|38.86|39.43|38.93|39.36|38.86|80
1630872000000|2021-09-05 20:00:00|39.37|38.87|39.33|38.83|39.37|38.87|39.33|38.83|57
1630872300000|2021-09-05 20:05:00|39.34|38.84|39.47|38.97|39.48|38.98|39.32|38.82|114
1630872600000|2021-09-05 20:10:00|39.46|38.96|39.53|39.03|39.53|39.03|39.45|38.95|60
1630872900000|2021-09-05 20:15:00|39.54|39.04|39.43|38.93|39.54|39.04|39.43|38.93|76
1630873200000|2021-09-05 20:20:00|39.44|38.94|39.43|38.93|39.48|38.98|39.42|38.92|112
1630873500000|2021-09-05 20:25:00|39.42|38.92|39.42|38.92|39.46|38.96|39.36|38.86|96
1630873800000|2021-09-05 20:30:00|39.43|38.93|39.43|38.93|39.45|38.95|39.42|38.92|51
1630874100000|2021-09-05 20:35:00|39.44|38.94|39.4|38.9|39.5|39|39.39|38.89|75
1630874400000|2021-09-05 20:40:00|39.39|38.89|39.41|38.91|39.41|38.91|39.37|38.87|63
1630874700000|2021-09-05 20:45:00|39.42|38.92|39.46|38.96|39.47|38.97|39.4|38.9|61
1630875000000|2021-09-05 20:50:00|39.47|38.97|39.79|39.29|39.82|39.32|39.46|38.96|153
1630875300000|2021-09-05 20:55:00|39.78|39.28|39.77|39.27|39.85|39.35|39.75|39.25|166
1630875600000|2021-09-05 21:00:00|39.78|39.28|39.8|39.3|39.91|39.41|39.66|39.16|192
1630875900000|2021-09-05 21:05:00|39.81|39.31|39.93|39.43|39.94|39.44|39.8|39.3|125
1630876200000|2021-09-05 21:10:00|39.92|39.42|39.86|39.36|39.94|39.44|39.85|39.35|106
1630876500000|2021-09-05 21:15:00|39.85|39.35|39.81|39.31|39.85|39.35|39.76|39.26|121
1630876800000|2021-09-05 21:20:00|39.8|39.3|39.78|39.28|39.82|39.32|39.78|39.28|65
1630877100000|2021-09-05 21:25:00|39.77|39.27|39.7|39.2|39.87|39.37|39.69|39.19|85
1630877400000|2021-09-05 21:30:00|39.71|39.21|39.65|39.15|39.71|39.21|39.64|39.14|55
1630877700000|2021-09-05 21:35:00|39.64|39.14|39.56|39.06|39.65|39.15|39.54|39.04|87
1630878000000|2021-09-05 21:40:00|39.55|39.05|39.53|39.03|39.56|39.06|39.52|39.02|55
1630878300000|2021-09-05 21:45:00|39.54|39.04|39.57|39.07|39.63|39.13|39.53|39.03|62
1630878600000|2021-09-05 21:50:00|39.56|39.06|39.65|39.15|39.68|39.18|39.56|39.06|95
1630878900000|2021-09-05 21:55:00|39.66|39.16|39.52|39.22|39.66|39.24|39.52|39.13|91
1630879200000|2021-09-05 22:00:00|39.51|39.21|39.39|39.09|39.53|39.23|39.35|39.05|145
1630879500000|2021-09-05 22:05:00|39.4|39.1|39.34|39.04|39.4|39.1|39.32|39.02|69
1630879800000|2021-09-05 22:10:00|39.35|39.05|39.35|39.05|39.36|39.06|39.3|39|57
1630880100000|2021-09-05 22:15:00|39.36|39.06|39.39|39.09|39.44|39.14|39.33|39.03|122
1630880400000|2021-09-05 22:20:00|39.4|39.1|39.27|38.97|39.42|39.12|39.27|38.97|157
1630880700000|2021-09-05 22:25:00|39.28|38.98|39.33|39.03|39.37|39.07|39.27|38.97|146
1630881000000|2021-09-05 22:30:00|39.34|39.04|39.26|38.96|39.35|39.05|39.26|38.96|133
1630881300000|2021-09-05 22:35:00|39.27|38.97|39.25|38.95|39.29|38.99|39.23|38.93|145
1630881600000|2021-09-05 22:40:00|39.24|38.94|39.3|39|39.31|39.01|39.23|38.93|109
1630881900000|2021-09-05 22:45:00|39.31|39.01|39.3|39|39.31|39.01|39.25|38.95|161
1630882200000|2021-09-05 22:50:00|39.31|39.01|39.36|39.06|39.41|39.11|39.29|38.99|132
1630882500000|2021-09-05 22:55:00|39.37|39.07|39.36|39.06|39.41|39.11|39.34|39.04|81
1630882800000|2021-09-05 23:00:00|39.37|39.07|39.28|38.98|39.37|39.07|39.28|38.98|91
1630883100000|2021-09-05 23:05:00|39.29|38.99|39.56|39.26|39.58|39.28|39.28|38.98|133
1630883400000|2021-09-05 23:10:00|39.57|39.27|39.49|39.19|39.63|39.33|39.47|39.17|136
1630883700000|2021-09-05 23:15:00|39.5|39.2|39.6|39.3|39.62|39.32|39.4|39.1|134
1630884000000|2021-09-05 23:20:00|39.61|39.31|39.72|39.42|39.73|39.43|39.6|39.3|133
1630884300000|2021-09-05 23:25:00|39.73|39.43|39.63|39.33|39.75|39.45|39.56|39.26|190
1630884600000|2021-09-05 23:30:00|39.64|39.34|39.51|39.21|39.66|39.36|39.49|39.19|178
1630884900000|2021-09-05 23:35:00|39.52|39.22|39.67|39.37|39.69|39.39|39.5|39.2|110
1630885200000|2021-09-05 23:40:00|39.66|39.36|39.82|39.52|39.82|39.52|39.65|39.35|147
1630885500000|2021-09-05 23:45:00|39.81|39.51|39.82|39.52|39.83|39.53|39.66|39.36|151
1630885800000|2021-09-05 23:50:00|39.81|39.51|39.88|39.58|39.88|39.58|39.8|39.5|124
1630886100000|2021-09-05 23:55:00|39.87|39.57|39.94|39.64|39.94|39.64|39.87|39.57|205
1630886400000|2021-09-06 00:00:00|39.93|39.63|39.89|39.59|39.95|39.65|39.72|39.42|213
1630886700000|2021-09-06 00:05:00|39.88|39.58|39.79|39.49|39.9|39.6|39.75|39.45|149
1630887000000|2021-09-06 00:10:00|39.8|39.5|39.93|39.63|39.93|39.63|39.7|39.4|197
1630887300000|2021-09-06 00:15:00|39.94|39.64|39.97|39.67|40.05|39.75|39.94|39.64|224
1630887600000|2021-09-06 00:20:00|39.96|39.66|39.64|39.34|40.01|39.71|39.5|39.2|274
1630887900000|2021-09-06 00:25:00|39.63|39.33|39.83|39.53|39.83|39.53|39.54|39.24|283
1630888200000|2021-09-06 00:30:00|39.82|39.52|39.74|39.44|39.82|39.52|39.66|39.36|202
1630888500000|2021-09-06 00:35:00|39.73|39.43|39.64|39.34|39.77|39.47|39.64|39.34|178
1630888800000|2021-09-06 00:40:00|39.65|39.35|39.69|39.39|39.7|39.4|39.64|39.34|177
1630889100000|2021-09-06 00:45:00|39.68|39.38|39.7|39.4|39.77|39.47|39.68|39.38|149
1630889400000|2021-09-06 00:50:00|39.69|39.39|39.67|39.37|39.71|39.41|39.61|39.31|190
1630889700000|2021-09-06 00:55:00|39.68|39.38|39.89|39.59|39.93|39.63|39.67|39.37|199
1630890000000|2021-09-06 01:00:00|39.9|39.6|39.76|39.46|39.91|39.61|39.74|39.44|181
1630890300000|2021-09-06 01:05:00|39.75|39.45|39.57|39.27|39.79|39.49|39.52|39.22|214
1630890600000|2021-09-06 01:10:00|39.56|39.26|39.55|39.25|39.61|39.31|39.47|39.17|242
1630890900000|2021-09-06 01:15:00|39.56|39.26|39.51|39.21|39.56|39.26|39.45|39.15|172
1630891200000|2021-09-06 01:20:00|39.5|39.2|39.55|39.25|39.58|39.28|39.47|39.17|182
1630891500000|2021-09-06 01:25:00|39.56|39.26|39.57|39.27|39.65|39.35|39.54|39.24|175
1630891800000|2021-09-06 01:30:00|39.58|39.28|39.57|39.27|39.68|39.38|39.57|39.27|161
1630892100000|2021-09-06 01:35:00|39.58|39.28|39.62|39.32|39.62|39.32|39.49|39.19|164
1630892400000|2021-09-06 01:40:00|39.61|39.31|39.55|39.25|39.62|39.32|39.5|39.2|180
1630892700000|2021-09-06 01:45:00|39.54|39.24|39.55|39.25|39.58|39.28|39.53|39.23|150
1630893000000|2021-09-06 01:50:00|39.54|39.24|39.6|39.3|39.63|39.33|39.54|39.24|128
1630893300000|2021-09-06 01:55:00|39.61|39.31|39.74|39.44|39.75|39.45|39.6|39.3|128
1630893600000|2021-09-06 02:00:00|39.75|39.45|39.62|39.32|39.76|39.46|39.55|39.25|220
1630893900000|2021-09-06 02:05:00|39.61|39.31|39.44|39.14|39.64|39.34|39.43|39.13|148
1630894200000|2021-09-06 02:10:00|39.43|39.13|39.44|39.14|39.53|39.23|39.43|39.13|154
1630894500000|2021-09-06 02:15:00|39.45|39.15|39.44|39.14|39.46|39.16|39.41|39.11|140
1630894800000|2021-09-06 02:20:00|39.43|39.13|39.4|39.1|39.47|39.17|39.4|39.1|128
1630895100000|2021-09-06 02:25:00|39.41|39.11|39.37|39.07|39.43|39.13|39.34|39.04|134
1630895400000|2021-09-06 02:30:00|39.36|39.06|39.53|39.23|39.53|39.23|39.36|39.06|105
1630895700000|2021-09-06 02:35:00|39.52|39.22|39.52|39.22|39.6|39.3|39.48|39.18|111
1630896000000|2021-09-06 02:40:00|39.51|39.21|39.56|39.26|39.62|39.32|39.49|39.19|83
1630896300000|2021-09-06 02:45:00|39.57|39.27|39.44|39.14|39.58|39.28|39.43|39.13|108
1630896600000|2021-09-06 02:50:00|39.45|39.15|39.41|39.11|39.53|39.23|39.41|39.11|165
1630896900000|2021-09-06 02:55:00|39.42|39.12|39.42|39.12|39.44|39.14|39.39|39.09|98
1630897200000|2021-09-06 03:00:00|39.41|39.11|39.33|39.03|39.43|39.13|39.31|39.01|147
1630897500000|2021-09-06 03:05:00|39.34|39.04|39.39|39.09|39.43|39.13|39.33|39.03|99
1630897800000|2021-09-06 03:10:00|39.4|39.1|39.44|39.14|39.47|39.17|39.37|39.07|72
1630898100000|2021-09-06 03:15:00|39.43|39.13|39.44|39.14|39.45|39.15|39.39|39.09|80
1630898400000|2021-09-06 03:20:00|39.43|39.13|39.45|39.15|39.46|39.16|39.42|39.12|75
1630898700000|2021-09-06 03:25:00|39.44|39.14|39.35|39.05|39.45|39.15|39.33|39.03|88
1630899000000|2021-09-06 03:30:00|39.34|39.04|39.42|39.12|39.54|39.24|39.34|39.04|138
1630899300000|2021-09-06 03:35:00|39.41|39.11|39.35|39.05|39.43|39.13|39.32|39.02|135
1630899600000|2021-09-06 03:40:00|39.34|39.04|39.32|39.02|39.39|39.09|39.3|39|87
1630899900000|2021-09-06 03:45:00|39.33|39.03|39.35|39.05|39.37|39.07|39.32|39.02|107
1630900200000|2021-09-06 03:50:00|39.36|39.06|39.25|38.95|39.36|39.06|39.24|38.94|81
1630900500000|2021-09-06 03:55:00|39.24|38.94|39.17|38.87|39.25|38.95|39.16|38.86|149
1630900800000|2021-09-06 04:00:00|39.18|38.88|39.16|38.86|39.32|39.02|39.14|38.84|218
1630901100000|2021-09-06 04:05:00|39.17|38.87|39.21|38.91|39.23|38.93|39.11|38.81|158
1630901400000|2021-09-06 04:10:00|39.22|38.92|39.21|38.91|39.22|38.92|39.19|38.89|80
1630901700000|2021-09-06 04:15:00|39.2|38.9|39.16|38.86|39.2|38.9|39.14|38.84|71
1630902000000|2021-09-06 04:20:00|39.17|38.87|39.17|38.87|39.23|38.93|39.15|38.85|128
1630902300000|2021-09-06 04:25:00|39.16|38.86|39.21|38.91|39.24|38.94|39.14|38.84|116
1630902600000|2021-09-06 04:30:00|39.2|38.9|39.22|38.92|39.27|38.97|39.19|38.89|95
1630902900000|2021-09-06 04:35:00|39.21|38.91|39.33|39.03|39.41|39.11|39.18|38.88|139
1630903200000|2021-09-06 04:40:00|39.34|39.04|39.41|39.11|39.46|39.16|39.33|39.03|127
1630903500000|2021-09-06 04:45:00|39.4|39.1|39.31|39.01|39.4|39.1|39.29|38.99|84
1630903800000|2021-09-06 04:50:00|39.32|39.02|39.21|38.91|39.32|39.02|39.21|38.91|108
1630904100000|2021-09-06 04:55:00|39.2|38.9|39.3|39|39.31|39.01|39.19|38.89|104
1630904400000|2021-09-06 05:00:00|39.29|38.99|39.23|38.93|39.29|38.99|39.22|38.92|100
1630904700000|2021-09-06 05:05:00|39.24|38.94|39.2|38.9|39.24|38.94|39.2|38.9|41
1630905000000|2021-09-06 05:10:00|39.21|38.91|39.23|38.93|39.24|38.94|39.19|38.89|55
1630905300000|2021-09-06 05:15:00|39.24|38.94|39.3|39|39.31|39.01|39.22|38.92|89
1630905600000|2021-09-06 05:20:00|39.31|39.01|39.37|39.07|39.39|39.09|39.3|39|61
1630905900000|2021-09-06 05:25:00|39.38|39.08|39.38|39.08|39.39|39.09|39.37|39.07|53
1630906200000|2021-09-06 05:30:00|39.37|39.07|39.44|39.14|39.46|39.16|39.37|39.07|70
1630906500000|2021-09-06 05:35:00|39.43|39.13|39.42|39.12|39.44|39.14|39.39|39.09|68
1630906800000|2021-09-06 05:40:00|39.43|39.13|39.46|39.16|39.49|39.19|39.42|39.12|64
1630907100000|2021-09-06 05:45:00|39.47|39.17|39.54|39.24|39.57|39.27|39.46|39.16|89
1630907400000|2021-09-06 05:50:00|39.55|39.25|39.6|39.3|39.6|39.3|39.54|39.24|67
1630907700000|2021-09-06 05:55:00|39.59|39.29|39.62|39.32|39.63|39.33|39.59|39.29|56
1630908000000|2021-09-06 06:00:00|39.6|39.3|39.58|39.28|39.61|39.31|39.57|39.27|69
1630908300000|2021-09-06 06:05:00|39.59|39.29|39.65|39.35|39.65|39.35|39.57|39.27|105
1630908600000|2021-09-06 06:10:00|39.66|39.36|39.69|39.39|39.71|39.41|39.6|39.3|138
1630908900000|2021-09-06 06:15:00|39.68|39.38|39.7|39.4|39.72|39.42|39.66|39.36|108
1630909200000|2021-09-06 06:20:00|39.69|39.39|39.71|39.41|39.73|39.43|39.68|39.38|131
1630909500000|2021-09-06 06:25:00|39.7|39.4|39.73|39.43|39.74|39.44|39.68|39.38|71
1630909800000|2021-09-06 06:30:00|39.74|39.44|39.72|39.42|39.74|39.44|39.68|39.38|120
1630910100000|2021-09-06 06:35:00|39.73|39.43|39.73|39.43|39.74|39.44|39.69|39.39|137
1630910400000|2021-09-06 06:40:00|39.74|39.44|39.75|39.45|39.76|39.46|39.72|39.42|94
1630910700000|2021-09-06 06:45:00|39.76|39.46|39.68|39.38|39.76|39.46|39.67|39.37|109
1630911000000|2021-09-06 06:50:00|39.69|39.39|39.71|39.41|39.72|39.42|39.65|39.35|113
1630911300000|2021-09-06 06:55:00|39.7|39.4|39.66|39.36|39.71|39.41|39.63|39.33|141
1630911600000|2021-09-06 07:00:00|39.65|39.35|39.63|39.33|39.66|39.36|39.61|39.31|85
1630911900000|2021-09-06 07:05:00|39.62|39.32|39.47|39.17|39.65|39.35|39.46|39.16|128
1630912200000|2021-09-06 07:10:00|39.46|39.16|39.61|39.31|39.62|39.32|39.46|39.16|189
1630912500000|2021-09-06 07:15:00|39.62|39.32|39.55|39.25|39.62|39.32|39.55|39.25|110
1630912800000|2021-09-06 07:20:00|39.54|39.24|39.56|39.26|39.58|39.28|39.53|39.23|119
1630913100000|2021-09-06 07:25:00|39.55|39.25|39.51|39.21|39.56|39.26|39.51|39.21|103
1630913400000|2021-09-06 07:30:00|39.52|39.22|39.59|39.29|39.6|39.3|39.52|39.22|134
1630913700000|2021-09-06 07:35:00|39.6|39.3|39.67|39.37|39.69|39.39|39.59|39.29|74
1630914000000|2021-09-06 07:40:00|39.66|39.36|39.75|39.45|39.75|39.45|39.64|39.34|114
1630914300000|2021-09-06 07:45:00|39.74|39.44|39.66|39.36|39.76|39.46|39.63|39.33|173
1630914600000|2021-09-06 07:50:00|39.67|39.37|39.58|39.28|39.67|39.37|39.54|39.24|187
1630914900000|2021-09-06 07:55:00|39.59|39.29|39.61|39.31|39.64|39.34|39.57|39.27|187
1630915200000|2021-09-06 08:00:00|39.62|39.32|39.54|39.24|39.64|39.34|39.53|39.23|252
1630915500000|2021-09-06 08:05:00|39.53|39.23|39.54|39.24|39.57|39.27|39.52|39.22|162
1630915800000|2021-09-06 08:10:00|39.55|39.25|39.45|39.15|39.56|39.26|39.45|39.15|170
1630916100000|2021-09-06 08:15:00|39.46|39.16|39.36|39.06|39.47|39.17|39.34|39.04|133
1630916400000|2021-09-06 08:20:00|39.35|39.05|39.36|39.06|39.37|39.07|39.34|39.04|82
1630916700000|2021-09-06 08:25:00|39.37|39.07|39.41|39.11|39.45|39.15|39.36|39.06|114
1630917000000|2021-09-06 08:30:00|39.4|39.1|39.48|39.18|39.49|39.19|39.4|39.1|85
1630917300000|2021-09-06 08:35:00|39.49|39.19|39.53|39.23|39.55|39.25|39.46|39.16|81
1630917600000|2021-09-06 08:40:00|39.52|39.22|39.51|39.21|39.57|39.27|39.51|39.21|83
1630917900000|2021-09-06 08:45:00|39.52|39.22|39.48|39.18|39.54|39.24|39.48|39.18|73
1630918200000|2021-09-06 08:50:00|39.49|39.19|39.53|39.23|39.56|39.26|39.49|39.19|71
1630918500000|2021-09-06 08:55:00|39.52|39.22|39.53|39.23|39.53|39.23|39.49|39.19|82
1630918800000|2021-09-06 09:00:00|39.52|39.22|39.55|39.25|39.55|39.25|39.5|39.2|88
1630919100000|2021-09-06 09:05:00|39.54|39.24|39.65|39.35|39.66|39.36|39.54|39.24|96
1630919400000|2021-09-06 09:10:00|39.66|39.36|39.74|39.44|39.74|39.44|39.65|39.35|85
1630919700000|2021-09-06 09:15:00|39.75|39.45|39.78|39.48|39.78|39.48|39.74|39.44|118
1630920000000|2021-09-06 09:20:00|39.77|39.47|39.77|39.47|39.78|39.48|39.7|39.4|130
1630920300000|2021-09-06 09:25:00|39.78|39.48|39.84|39.54|39.85|39.55|39.74|39.44|105
1630920600000|2021-09-06 09:30:00|39.85|39.55|39.91|39.61|39.91|39.61|39.84|39.54|87
1630920900000|2021-09-06 09:35:00|39.9|39.6|39.96|39.66|39.96|39.66|39.9|39.6|71
1630921200000|2021-09-06 09:40:00|39.95|39.65|40.2|39.9|40.24|39.94|39.95|39.65|276
1630921500000|2021-09-06 09:45:00|40.19|39.89|40.9|40.6|40.93|40.63|40.19|39.89|353
1630921800000|2021-09-06 09:50:00|40.89|40.59|41.02|40.72|41.04|40.74|40.67|40.37|344
1630922100000|2021-09-06 09:55:00|41.03|40.73|41.4|41.1|41.41|41.11|40.84|40.54|324
1630922400000|2021-09-06 10:00:00|41.41|41.11|41.18|40.88|41.44|41.14|41.03|40.73|380
1630922700000|2021-09-06 10:05:00|41.17|40.87|41.46|41.16|41.58|41.28|41.14|40.84|331
1630923000000|2021-09-06 10:10:00|41.47|41.17|41.24|40.94|41.49|41.19|41.18|40.88|235
1630923300000|2021-09-06 10:15:00|41.23|40.93|41.19|40.89|41.23|40.93|41.11|40.81|239
1630923600000|2021-09-06 10:20:00|41.2|40.9|41.09|40.79|41.22|40.92|40.96|40.66|264
1630923900000|2021-09-06 10:25:00|41.08|40.78|41.46|41.16|41.47|41.17|41.08|40.78|218
1630924200000|2021-09-06 10:30:00|41.45|41.15|41.45|41.15|41.66|41.36|41.45|41.15|280
1630924500000|2021-09-06 10:35:00|41.44|41.14|41.54|41.24|41.57|41.27|41.28|40.98|268
1630924800000|2021-09-06 10:40:00|41.55|41.25|41.63|41.33|41.63|41.33|41.41|41.11|188
1630925100000|2021-09-06 10:45:00|41.62|41.32|41.67|41.37|41.67|41.37|41.51|41.21|221
1630925400000|2021-09-06 10:50:00|41.68|41.38|41.96|41.66|42.04|41.74|41.66|41.36|250
1630925700000|2021-09-06 10:55:00|41.95|41.65|41.85|41.55|42.06|41.76|41.8|41.5|242
1630926000000|2021-09-06 11:00:00|41.86|41.56|41.86|41.56|41.93|41.63|41.7|41.4|273
1630926300000|2021-09-06 11:05:00|41.87|41.57|41.87|41.57|42.02|41.72|41.85|41.55|164
1630926600000|2021-09-06 11:10:00|41.86|41.56|42.06|41.76|42.06|41.76|41.8|41.5|138
1630926900000|2021-09-06 11:15:00|42.05|41.75|41.55|41.25|42.08|41.78|41.46|41.16|258
1630927200000|2021-09-06 11:20:00|41.54|41.24|41.17|40.87|41.54|41.24|41.17|40.87|318
1630927500000|2021-09-06 11:25:00|41.16|40.86|41.32|41.02|41.53|41.23|41.11|40.81|356
1630927800000|2021-09-06 11:30:00|41.31|41.01|41.11|40.81|41.31|41.01|40.86|40.56|382
1630928100000|2021-09-06 11:35:00|41.1|40.8|40.86|40.56|41.1|40.8|40.82|40.52|286
1630928400000|2021-09-06 11:40:00|40.85|40.55|40.69|40.39|40.87|40.57|40.36|40.06|373
1630928700000|2021-09-06 11:45:00|40.7|40.4|40.85|40.55|40.89|40.59|40.51|40.21|263
1630929000000|2021-09-06 11:50:00|40.86|40.56|40.72|40.42|40.86|40.56|40.61|40.31|210
1630929300000|2021-09-06 11:55:00|40.7|40.4|40.67|40.37|40.71|40.41|40.39|40.09|273
1630929600000|2021-09-06 12:00:00|40.66|40.36|39.47|39.17|40.67|40.37|39.31|39.01|455
1630929900000|2021-09-06 12:05:00|39.49|39.19|40.06|39.76|40.12|39.82|39.48|39.18|397
1630930200000|2021-09-06 12:10:00|40.07|39.77|40.11|39.81|40.32|40.02|39.86|39.56|333
1630930500000|2021-09-06 12:15:00|40.1|39.8|40.4|40.1|40.4|40.1|39.96|39.66|280
1630930800000|2021-09-06 12:20:00|40.42|40.12|40.15|39.85|40.47|40.17|40.01|39.71|263
1630931100000|2021-09-06 12:25:00|40.16|39.86|40.2|39.9|40.44|40.14|40.09|39.79|264
1630931400000|2021-09-06 12:30:00|40.21|39.91|40.46|40.16|40.5|40.2|40.19|39.89|203
1630931700000|2021-09-06 12:35:00|40.45|40.15|40.34|40.04|40.47|40.17|40.26|39.96|228
1630932000000|2021-09-06 12:40:00|40.33|40.03|40.42|40.12|40.47|40.17|40.25|39.95|230
1630932300000|2021-09-06 12:45:00|40.41|40.11|40.06|39.76|40.49|40.19|39.96|39.66|310
1630932600000|2021-09-06 12:50:00|40.07|39.77|40.08|39.78|40.19|39.89|39.88|39.58|267
1630932900000|2021-09-06 12:55:00|40.07|39.77|40.26|39.96|40.34|40.04|40.02|39.72|187
1630933200000|2021-09-06 13:00:00|40.25|39.95|40.51|40.21|40.51|40.21|40.17|39.87|194
1630933500000|2021-09-06 13:05:00|40.52|40.22|40.32|40.02|40.55|40.25|40.28|39.98|187
1630933800000|2021-09-06 13:10:00|40.31|40.01|40.36|40.06|40.48|40.18|40.3|40|157
1630934100000|2021-09-06 13:15:00|40.35|40.05|40.48|40.18|40.53|40.23|40.31|40.01|142
1630934400000|2021-09-06 13:20:00|40.47|40.17|39.97|39.67|40.48|40.18|39.96|39.66|202
1630934700000|2021-09-06 13:25:00|39.98|39.68|40.14|39.84|40.15|39.85|39.97|39.67|185
1630935000000|2021-09-06 13:30:00|40.15|39.85|40.18|39.88|40.34|40.04|40|39.7|229
1630935300000|2021-09-06 13:35:00|40.17|39.87|40.38|40.08|40.41|40.11|40.17|39.87|181
1630935600000|2021-09-06 13:40:00|40.37|40.07|40.55|40.25|40.55|40.25|40.35|40.05|143
1630935900000|2021-09-06 13:45:00|40.54|40.24|40.52|40.22|40.57|40.27|40.43|40.13|223
1630936200000|2021-09-06 13:50:00|40.51|40.21|40.9|40.6|40.9|40.6|40.5|40.2|202
1630936500000|2021-09-06 13:55:00|40.89|40.59|40.81|40.51|40.9|40.6|40.71|40.41|252
1630936800000|2021-09-06 14:00:00|40.8|40.5|41.01|40.71|41.02|40.72|40.77|40.47|240
1630937100000|2021-09-06 14:05:00|41.02|40.72|41.1|40.8|41.14|40.84|41.01|40.71|206
1630937400000|2021-09-06 14:10:00|41.09|40.79|41.13|40.83|41.2|40.9|40.96|40.66|173
1630937700000|2021-09-06 14:15:00|41.12|40.82|41.18|40.88|41.2|40.9|41.06|40.76|142
1630938000000|2021-09-06 14:20:00|41.17|40.87|41.41|41.11|41.44|41.14|41.16|40.86|219
1630938300000|2021-09-06 14:25:00|41.42|41.12|41.41|41.11|41.53|41.23|41.28|40.98|265
1630938600000|2021-09-06 14:30:00|41.42|41.12|41.26|40.96|41.44|41.14|41.25|40.95|255
1630938900000|2021-09-06 14:35:00|41.27|40.97|41.07|40.77|41.33|41.03|41.07|40.77|264
1630939200000|2021-09-06 14:40:00|41.08|40.78|41.17|40.87|41.25|40.95|41.05|40.75|247
1630939500000|2021-09-06 14:45:00|41.18|40.88|41.36|41.06|41.39|41.09|41.16|40.86|200
1630939800000|2021-09-06 14:50:00|41.35|41.05|41.51|41.21|41.51|41.21|41.31|41.01|214
1630940100000|2021-09-06 14:55:00|41.5|41.2|41.61|41.31|41.67|41.37|41.49|41.19|242
1630940400000|2021-09-06 15:00:00|41.62|41.32|41.43|41.13|41.7|41.4|41.38|41.08|366
1630940700000|2021-09-06 15:05:00|41.42|41.12|41.77|41.47|41.77|41.47|41.41|41.11|273
1630941000000|2021-09-06 15:10:00|41.74|41.44|41.73|41.43|41.8|41.5|41.59|41.29|303
1630941300000|2021-09-06 15:15:00|41.72|41.42|41.33|41.03|41.73|41.43|41.33|41.03|317
1630941600000|2021-09-06 15:20:00|41.34|41.04|41.48|41.18|41.54|41.24|41.29|40.99|215
1630941900000|2021-09-06 15:25:00|41.49|41.19|41.46|41.16|41.57|41.27|41.45|41.15|154
1630942200000|2021-09-06 15:30:00|41.45|41.15|41.17|40.87|41.47|41.17|41.07|40.77|260
1630942500000|2021-09-06 15:35:00|41.16|40.86|41.28|40.98|41.37|41.07|41.15|40.85|256
1630942800000|2021-09-06 15:40:00|41.29|40.99|41.29|40.99|41.33|41.03|41.24|40.94|217
1630943100000|2021-09-06 15:45:00|41.3|41|41.54|41.24|41.56|41.26|41.28|40.98|145
1630943400000|2021-09-06 15:50:00|41.53|41.23|41.4|41.1|41.54|41.24|41.31|41.01|240
1630943700000|2021-09-06 15:55:00|41.39|41.09|41.46|41.16|41.49|41.19|41.23|40.93|220
1630944000000|2021-09-06 16:00:00|41.45|41.15|41.61|41.31|41.65|41.35|41.26|40.96|310
1630944300000|2021-09-06 16:05:00|41.62|41.32|40.98|40.68|41.62|41.32|40.98|40.68|305
1630944600000|2021-09-06 16:10:00|40.97|40.67|41.14|40.84|41.24|40.94|40.95|40.65|225
1630944900000|2021-09-06 16:15:00|41.15|40.85|41.11|40.81|41.27|40.97|41.11|40.81|225
1630945200000|2021-09-06 16:20:00|41.1|40.8|41.45|41.15|41.48|41.18|41.1|40.8|298
1630945500000|2021-09-06 16:25:00|41.46|41.16|41.55|41.25|41.59|41.29|41.4|41.1|250
1630945800000|2021-09-06 16:30:00|41.56|41.26|41.68|41.38|41.73|41.43|41.55|41.25|249
1630946100000|2021-09-06 16:35:00|41.67|41.37|41.74|41.44|41.87|41.57|41.67|41.37|333
1630946400000|2021-09-06 16:40:00|41.75|41.45|41.48|41.18|41.82|41.52|41.45|41.15|265
1630946700000|2021-09-06 16:45:00|41.47|41.17|41.36|41.06|41.6|41.3|41.34|41.04|261
1630947000000|2021-09-06 16:50:00|41.35|41.05|41.33|41.03|41.36|41.06|41.22|40.92|221
1630947300000|2021-09-06 16:55:00|41.34|41.04|41.39|41.09|41.49|41.19|41.28|40.98|218
1630947600000|2021-09-06 17:00:00|41.38|41.08|41.41|41.11|41.58|41.28|41.33|41.03|241
1630947900000|2021-09-06 17:05:00|41.4|41.1|41.68|41.38|41.68|41.38|41.39|41.09|231
1630948200000|2021-09-06 17:10:00|41.69|41.39|41.58|41.28|41.74|41.44|41.57|41.27|203
1630948500000|2021-09-06 17:15:00|41.57|41.27|41.62|41.32|41.71|41.41|41.57|41.27|252
1630948800000|2021-09-06 17:20:00|41.61|41.31|41.86|41.56|41.89|41.59|41.58|41.28|310
1630949100000|2021-09-06 17:25:00|41.87|41.57|41.92|41.62|41.99|41.69|41.85|41.55|285
1630949400000|2021-09-06 17:30:00|41.91|41.61|41.98|41.68|42.02|41.72|41.82|41.52|315
1630949700000|2021-09-06 17:35:00|41.99|41.69|42.09|41.79|42.11|41.81|41.95|41.65|281
1630950000000|2021-09-06 17:40:00|42.06|41.76|42|41.7|42.12|41.82|41.98|41.68|217
1630950300000|2021-09-06 17:45:00|42.01|41.71|42.15|41.85|42.15|41.85|41.88|41.58|297
1630950600000|2021-09-06 17:50:00|42.16|41.86|42.89|42.59|42.94|42.64|42.15|41.85|431
1630950900000|2021-09-06 17:55:00|42.88|42.58|42.68|42.38|42.96|42.66|42.6|42.3|256
1630951200000|2021-09-06 18:00:00|42.7|42.4|42.72|42.42|42.74|42.44|42.43|42.13|320
1630951500000|2021-09-06 18:05:00|42.71|42.41|42.44|42.14|42.76|42.46|42.32|42.02|286
1630951800000|2021-09-06 18:10:00|42.45|42.15|42.3|42|42.56|42.26|42.3|42|276
1630952100000|2021-09-06 18:15:00|42.29|41.99|42.34|42.04|42.37|42.07|42.21|41.91|225
1630952400000|2021-09-06 18:20:00|42.35|42.05|42.27|41.97|42.39|42.09|42.16|41.86|272
1630952700000|2021-09-06 18:25:00|42.28|41.98|42.67|42.37|42.68|42.38|42.27|41.97|205
1630953000000|2021-09-06 18:30:00|42.68|42.38|42.47|42.17|42.68|42.38|42.39|42.09|239
1630953300000|2021-09-06 18:35:00|42.48|42.18|42.49|42.19|42.62|42.32|42.46|42.16|242
1630953600000|2021-09-06 18:40:00|42.48|42.18|42.54|42.24|42.55|42.25|42.48|42.18|138
1630953900000|2021-09-06 18:45:00|42.55|42.25|42.8|42.5|42.86|42.56|42.54|42.24|172
1630954200000|2021-09-06 18:50:00|42.79|42.49|43.02|42.72|43.15|42.85|42.67|42.37|329
1630954500000|2021-09-06 18:55:00|43.03|42.73|43.13|42.83|43.15|42.85|43.02|42.72|282
1630954800000|2021-09-06 19:00:00|43.12|42.82|42.89|42.59|43.13|42.83|42.85|42.55|318
1630955100000|2021-09-06 19:05:00|42.88|42.58|43.05|42.75|43.16|42.86|42.87|42.57|214
1630955400000|2021-09-06 19:10:00|43.04|42.74|42.84|42.54|43.05|42.75|42.84|42.54|265
1630955700000|2021-09-06 19:15:00|42.83|42.53|42.61|42.31|42.84|42.54|42.49|42.19|278
1630956000000|2021-09-06 19:20:00|42.6|42.3|42.66|42.36|42.76|42.46|42.6|42.3|174
1630956300000|2021-09-06 19:25:00|42.67|42.37|42.49|42.19|42.68|42.38|42.45|42.15|182
1630956600000|2021-09-06 19:30:00|42.5|42.2|42.43|42.13|42.59|42.29|42.4|42.1|190
1630956900000|2021-09-06 19:35:00|42.42|42.12|42.55|42.25|42.67|42.37|42.26|41.96|263
1630957200000|2021-09-06 19:40:00|42.56|42.26|42.57|42.27|42.63|42.33|42.49|42.19|197
1630957500000|2021-09-06 19:45:00|42.58|42.28|42.84|42.54|42.85|42.55|42.53|42.23|150
1630957800000|2021-09-06 19:50:00|42.85|42.55|42.9|42.6|43.03|42.73|42.8|42.5|209
1630958100000|2021-09-06 19:55:00|42.91|42.61|43.02|42.72|43.09|42.79|42.85|42.55|242
1630958400000|2021-09-06 20:00:00|43.01|42.71|43|42.7|43.1|42.8|42.83|42.53|248
1630958700000|2021-09-06 20:05:00|42.99|42.69|42.84|42.54|43.01|42.71|42.83|42.53|197
1630959000000|2021-09-06 20:10:00|42.83|42.53|42.53|42.23|42.83|42.53|42.47|42.17|266
1630959300000|2021-09-06 20:15:00|42.54|42.24|42.55|42.25|42.7|42.4|42.27|41.97|339
1630959600000|2021-09-06 20:20:00|42.54|42.24|42.52|42.22|42.59|42.29|42.42|42.12|209
1630959900000|2021-09-06 20:25:00|42.51|42.21|42.49|42.19|42.55|42.25|42.45|42.15|145
1630960200000|2021-09-06 20:30:00|42.48|42.18|42.57|42.27|42.59|42.29|42.48|42.18|124
1630960500000|2021-09-06 20:35:00|42.58|42.28|42.48|42.18|42.66|42.36|42.45|42.15|147
1630960800000|2021-09-06 20:40:00|42.47|42.17|42.6|42.3|42.61|42.31|42.47|42.17|138
1630961100000|2021-09-06 20:45:00|42.59|42.29|42.65|42.35|42.66|42.36|42.58|42.28|141
1630961400000|2021-09-06 20:50:00|42.66|42.36|42.87|42.57|42.95|42.65|42.65|42.35|182
1630961700000|2021-09-06 20:55:00|42.88|42.58|42.87|42.57|42.92|42.62|42.73|42.43|192
1630962000000|2021-09-06 21:00:00|42.88|42.58|42.74|42.44|42.88|42.58|42.64|42.34|176
1630962300000|2021-09-06 21:05:00|42.73|42.43|42.62|42.32|42.74|42.44|42.6|42.3|156
1630962600000|2021-09-06 21:10:00|42.63|42.33|42.56|42.26|42.63|42.33|42.56|42.26|68
1630962900000|2021-09-06 21:15:00|42.55|42.25|42.42|42.12|42.56|42.26|42.42|42.12|131
1630963200000|2021-09-06 21:20:00|42.41|42.11|42.48|42.18|42.49|42.19|42.35|42.05|140
1630963500000|2021-09-06 21:25:00|42.49|42.19|42.47|42.17|42.54|42.24|42.47|42.17|79
1630963800000|2021-09-06 21:30:00|42.48|42.18|42.51|42.21|42.51|42.21|42.42|42.12|64
1630964100000|2021-09-06 21:35:00|42.5|42.2|42.55|42.25|42.67|42.37|42.5|42.2|114
1630964400000|2021-09-06 21:40:00|42.56|42.26|42.48|42.18|42.58|42.28|42.47|42.17|177
1630964700000|2021-09-06 21:45:00|42.49|42.19|42.6|42.3|42.66|42.36|42.48|42.18|132
1630965000000|2021-09-06 21:50:00|42.61|42.31|42.85|42.55|42.91|42.61|42.6|42.3|212
1630965300000|2021-09-06 21:55:00|42.84|42.54|43.01|42.71|43.08|42.78|42.84|42.54|237
1630965600000|2021-09-06 22:00:00|43|42.7|42.88|42.58|43.07|42.77|42.79|42.49|264
1630965900000|2021-09-06 22:05:00|42.89|42.59|42.75|42.45|42.89|42.59|42.73|42.43|218
1630966200000|2021-09-06 22:10:00|42.76|42.46|42.86|42.56|42.87|42.57|42.66|42.36|228
1630966500000|2021-09-06 22:15:00|42.85|42.55|43.06|42.76|43.11|42.81|42.85|42.55|197
1630966800000|2021-09-06 22:20:00|43.05|42.75|43.24|42.94|43.25|42.95|43|42.7|191
1630967100000|2021-09-06 22:25:00|43.25|42.95|43.09|42.79|43.29|42.99|42.99|42.69|282
1630967400000|2021-09-06 22:30:00|43.11|42.81|42.99|42.69|43.19|42.89|42.98|42.68|297
1630967700000|2021-09-06 22:35:00|42.98|42.68|43.08|42.78|43.13|42.83|42.98|42.68|234
1630968000000|2021-09-06 22:40:00|43.09|42.79|42.96|42.66|43.09|42.79|42.92|42.62|271
1630968300000|2021-09-06 22:45:00|42.97|42.67|42.85|42.55|42.99|42.69|42.79|42.49|264
1630968600000|2021-09-06 22:50:00|42.86|42.56|42.72|42.42|42.9|42.6|42.67|42.37|214
1630968900000|2021-09-06 22:55:00|42.71|42.41|42.8|42.5|42.81|42.51|42.67|42.37|193
1630969200000|2021-09-06 23:00:00|42.79|42.49|42.52|42.22|42.9|42.6|42.52|42.22|260
1630969500000|2021-09-06 23:05:00|42.53|42.23|42.45|42.15|42.59|42.29|42.34|42.04|331
1630969800000|2021-09-06 23:10:00|42.44|42.14|42.4|42.1|42.46|42.16|42.34|42.04|227
1630970100000|2021-09-06 23:15:00|42.39|42.09|42.43|42.13|42.45|42.15|42.37|42.07|182
1630970400000|2021-09-06 23:20:00|42.44|42.14|42.46|42.16|42.53|42.23|42.41|42.11|233
1630970700000|2021-09-06 23:25:00|42.48|42.18|42.42|42.12|42.56|42.26|42.42|42.12|149
1630971000000|2021-09-06 23:30:00|42.43|42.13|42.43|42.13|42.59|42.29|42.38|42.08|244
1630971300000|2021-09-06 23:35:00|42.44|42.14|42.49|42.19|42.51|42.21|42.42|42.12|158
1630971600000|2021-09-06 23:40:00|42.48|42.18|42.48|42.18|42.54|42.24|42.47|42.17|109
1630971900000|2021-09-06 23:45:00|42.47|42.17|42.48|42.18|42.6|42.3|42.47|42.17|186
1630972200000|2021-09-06 23:50:00|42.49|42.19|42.49|42.19|42.51|42.21|42.48|42.18|68
1630972500000|2021-09-06 23:55:00|42.48|42.18|42.54|42.24|42.54|42.24|42.48|42.18|162
1630972800000|2021-09-07 00:00:00|42.53|42.23|42.48|42.18|42.58|42.28|42.37|42.07|242
1630973100000|2021-09-07 00:05:00|42.49|42.19|42.35|42.05|42.49|42.19|42.34|42.04|200
1630973400000|2021-09-07 00:10:00|42.34|42.04|41.99|41.69|42.35|42.05|41.9|41.6|233
1630973700000|2021-09-07 00:15:00|41.98|41.68|41.84|41.54|42.06|41.76|41.79|41.49|250
1630974000000|2021-09-07 00:20:00|41.83|41.53|41.72|41.42|41.92|41.62|41.68|41.38|294
1630974300000|2021-09-07 00:25:00|41.71|41.41|41.8|41.5|41.87|41.57|41.68|41.38|229
1630974600000|2021-09-07 00:30:00|41.81|41.51|41.56|41.26|41.88|41.58|41.5|41.2|226
1630974900000|2021-09-07 00:35:00|41.57|41.27|41.64|41.34|41.74|41.44|41.54|41.24|327
1630975200000|2021-09-07 00:40:00|41.63|41.33|41.45|41.15|41.72|41.42|41.44|41.14|274
1630975500000|2021-09-07 00:45:00|41.46|41.16|41.66|41.36|41.69|41.39|41.44|41.14|263
1630975800000|2021-09-07 00:50:00|41.67|41.37|41.64|41.34|41.73|41.43|41.63|41.33|240
1630976100000|2021-09-07 00:55:00|41.63|41.33|41.76|41.46|41.79|41.49|41.49|41.19|212
1630976400000|2021-09-07 01:00:00|41.77|41.47|41.84|41.54|41.9|41.6|41.73|41.43|198
1630976700000|2021-09-07 01:05:00|41.83|41.53|41.73|41.43|41.84|41.54|41.72|41.42|104
1630977000000|2021-09-07 01:10:00|41.74|41.44|41.93|41.63|41.96|41.66|41.73|41.43|118
1630977300000|2021-09-07 01:15:00|41.94|41.64|41.83|41.53|41.95|41.65|41.83|41.53|160
1630977600000|2021-09-07 01:20:00|41.82|41.52|41.74|41.44|41.84|41.54|41.74|41.44|120
1630977900000|2021-09-07 01:25:00|41.73|41.43|41.55|41.25|41.73|41.43|41.53|41.23|187
1630978200000|2021-09-07 01:30:00|41.54|41.24|41.39|41.09|41.55|41.25|41.29|40.99|219
1630978500000|2021-09-07 01:35:00|41.38|41.08|41.37|41.07|41.41|41.11|41.28|40.98|124
1630978800000|2021-09-07 01:40:00|41.36|41.06|41.45|41.15|41.53|41.23|41.35|41.05|176
1630979100000|2021-09-07 01:45:00|41.46|41.16|41.38|41.08|41.51|41.21|41.38|41.08|127
1630979400000|2021-09-07 01:50:00|41.37|41.07|41.29|40.99|41.39|41.09|41.27|40.97|137
1630979700000|2021-09-07 01:55:00|41.3|41|41.56|41.26|41.58|41.28|41.29|40.99|148
1630980000000|2021-09-07 02:00:00|41.55|41.25|41.55|41.25|41.6|41.3|41.47|41.17|165
1630980300000|2021-09-07 02:05:00|41.56|41.26|41.66|41.36|41.71|41.41|41.56|41.26|158
1630980600000|2021-09-07 02:10:00|41.67|41.37|41.75|41.45|41.76|41.46|41.64|41.34|146
1630980900000|2021-09-07 02:15:00|41.76|41.46|41.79|41.49|41.84|41.54|41.73|41.43|198
1630981200000|2021-09-07 02:20:00|41.78|41.48|41.88|41.58|41.89|41.59|41.77|41.47|181
1630981500000|2021-09-07 02:25:00|41.89|41.59|41.92|41.62|41.95|41.65|41.84|41.54|137
1630981800000|2021-09-07 02:30:00|41.91|41.61|41.91|41.61|41.94|41.64|41.9|41.6|117
1630982100000|2021-09-07 02:35:00|41.92|41.62|41.93|41.63|41.98|41.68|41.86|41.56|222
1630982400000|2021-09-07 02:40:00|41.94|41.64|41.87|41.57|41.95|41.65|41.86|41.56|294
1630982700000|2021-09-07 02:45:00|41.88|41.58|41.94|41.64|41.95|41.65|41.79|41.49|204
1630983000000|2021-09-07 02:50:00|41.95|41.65|41.81|41.51|42|41.7|41.79|41.49|179
1630983300000|2021-09-07 02:55:00|41.82|41.52|41.85|41.55|41.87|41.57|41.77|41.47|145
1630983600000|2021-09-07 03:00:00|41.86|41.56|41.77|41.47|41.93|41.63|41.76|41.46|192
1630983900000|2021-09-07 03:05:00|41.78|41.48|41.68|41.38|41.79|41.49|41.64|41.34|180
1630984200000|2021-09-07 03:10:00|41.69|41.39|41.57|41.27|41.71|41.41|41.56|41.26|169
1630984500000|2021-09-07 03:15:00|41.58|41.28|41.65|41.35|41.72|41.42|41.58|41.28|126
1630984800000|2021-09-07 03:20:00|41.66|41.36|41.54|41.24|41.66|41.36|41.53|41.23|133
1630985100000|2021-09-07 03:25:00|41.53|41.23|41.44|41.14|41.55|41.25|41.44|41.14|108
1630985400000|2021-09-07 03:30:00|41.43|41.13|41.58|41.28|41.6|41.3|41.43|41.13|144
1630985700000|2021-09-07 03:35:00|41.57|41.27|41.39|41.09|41.58|41.28|41.35|41.05|162
1630986000000|2021-09-07 03:40:00|41.4|41.1|41.35|41.05|41.43|41.13|41.29|40.99|164
1630986300000|2021-09-07 03:45:00|41.36|41.06|41.48|41.18|41.48|41.18|41.33|41.03|142
1630986600000|2021-09-07 03:50:00|41.49|41.19|41.37|41.07|41.5|41.2|41.34|41.04|102
1630986900000|2021-09-07 03:55:00|41.38|41.08|41.39|41.09|41.4|41.1|41.34|41.04|106
1630987200000|2021-09-07 04:00:00|41.38|41.08|41.29|40.99|41.38|41.08|41.29|40.99|86
1630987500000|2021-09-07 04:05:00|41.3|41|41.49|41.19|41.53|41.23|41.29|40.99|121
1630987800000|2021-09-07 04:10:00|41.5|41.2|41.46|41.16|41.5|41.2|41.42|41.12|80
1630988100000|2021-09-07 04:15:00|41.47|41.17|41.53|41.23|41.59|41.29|41.45|41.15|137
1630988400000|2021-09-07 04:20:00|41.54|41.24|41.43|41.13|41.55|41.25|41.39|41.09|106
1630988700000|2021-09-07 04:25:00|41.44|41.14|41.47|41.17|41.56|41.26|41.42|41.12|138
1630989000000|2021-09-07 04:30:00|41.46|41.16|41.61|41.31|41.61|41.31|41.46|41.16|87
1630989300000|2021-09-07 04:35:00|41.6|41.3|41.72|41.42|41.72|41.42|41.59|41.29|66
1630989600000|2021-09-07 04:40:00|41.73|41.43|41.82|41.52|41.82|41.52|41.72|41.42|92
1630989900000|2021-09-07 04:45:00|41.83|41.53|41.8|41.5|41.87|41.57|41.78|41.48|142
1630990200000|2021-09-07 04:50:00|41.81|41.51|41.64|41.34|41.82|41.52|41.62|41.32|172
1630990500000|2021-09-07 04:55:00|41.63|41.33|41.67|41.37|41.78|41.48|41.61|41.31|123
1630990800000|2021-09-07 05:00:00|41.68|41.38|41.38|41.08|41.68|41.38|41.37|41.07|169
1630991100000|2021-09-07 05:05:00|41.37|41.07|41.41|41.11|41.41|41.11|41.32|41.02|159
1630991400000|2021-09-07 05:10:00|41.4|41.1|41.44|41.14|41.54|41.24|41.39|41.09|170
1630991700000|2021-09-07 05:15:00|41.43|41.13|41.48|41.18|41.48|41.18|41.39|41.09|106
1630992000000|2021-09-07 05:20:00|41.47|41.17|41.6|41.3|41.61|41.31|41.47|41.17|133
1630992300000|2021-09-07 05:25:00|41.61|41.31|41.52|41.22|41.62|41.32|41.45|41.15|119
1630992600000|2021-09-07 05:30:00|41.51|41.21|41.31|41.01|41.52|41.22|41.31|41.01|113
1630992900000|2021-09-07 05:35:00|41.3|41|41.55|41.25|41.56|41.26|41.27|40.97|99
1630993200000|2021-09-07 05:40:00|41.56|41.26|41.65|41.35|41.65|41.35|41.48|41.18|120
1630993500000|2021-09-07 05:45:00|41.64|41.34|41.61|41.31|41.69|41.39|41.6|41.3|140
1630993800000|2021-09-07 05:50:00|41.62|41.32|41.54|41.24|41.62|41.32|41.41|41.11|185
1630994100000|2021-09-07 05:55:00|41.53|41.23|41.57|41.27|41.67|41.37|41.53|41.23|146
1630994400000|2021-09-07 06:00:00|41.58|41.28|41.41|41.11|41.61|41.31|41.4|41.1|171
1630994700000|2021-09-07 06:05:00|41.4|41.1|41.69|41.39|41.69|41.39|41.37|41.07|146
1630995000000|2021-09-07 06:10:00|41.68|41.38|41.77|41.47|41.84|41.54|41.67|41.37|158
1630995300000|2021-09-07 06:15:00|41.78|41.48|41.69|41.39|41.79|41.49|41.62|41.32|176
1630995600000|2021-09-07 06:20:00|41.68|41.38|41.58|41.28|41.69|41.39|41.55|41.25|134
1630995900000|2021-09-07 06:25:00|41.57|41.27|41.5|41.2|41.61|41.31|41.47|41.17|127
1630996200000|2021-09-07 06:30:00|41.49|41.19|41.43|41.13|41.51|41.21|41.37|41.07|171
1630996500000|2021-09-07 06:35:00|41.42|41.12|41.39|41.09|41.59|41.29|41.39|41.09|147
1630996800000|2021-09-07 06:40:00|41.4|41.1|41.38|41.08|41.48|41.18|41.38|41.08|97
1630997100000|2021-09-07 06:45:00|41.39|41.09|41.36|41.06|41.41|41.11|41.34|41.04|88
1630997400000|2021-09-07 06:50:00|41.35|41.05|41.01|40.71|41.36|41.06|40.96|40.66|235
1630997700000|2021-09-07 06:55:00|41.02|40.72|40.62|40.32|41.04|40.74|40.58|40.28|308
1630998000000|2021-09-07 07:00:00|40.63|40.33|40.63|40.33|40.89|40.59|40.56|40.26|313
1630998300000|2021-09-07 07:05:00|40.62|40.32|40.39|40.09|40.72|40.42|40.32|40.02|336
1630998600000|2021-09-07 07:10:00|40.4|40.1|40.44|40.14|40.55|40.25|40.27|39.97|372
1630998900000|2021-09-07 07:15:00|40.43|40.13|40.61|40.31|40.63|40.33|40.28|39.98|250
1630999200000|2021-09-07 07:20:00|40.62|40.32|40.61|40.31|40.69|40.39|40.46|40.16|221
1630999500000|2021-09-07 07:25:00|40.6|40.3|40.69|40.39|40.7|40.4|40.57|40.27|154
1630999800000|2021-09-07 07:30:00|40.68|40.38|40.56|40.26|40.68|40.38|40.48|40.18|253
1631000100000|2021-09-07 07:35:00|40.57|40.27|40.76|40.46|40.76|40.46|40.53|40.23|101
1631000400000|2021-09-07 07:40:00|40.77|40.47|40.68|40.38|40.77|40.47|40.64|40.34|149
1631000700000|2021-09-07 07:45:00|40.67|40.37|40.56|40.26|40.7|40.4|40.52|40.22|176
1631001000000|2021-09-07 07:50:00|40.55|40.25|40.85|40.55|40.86|40.56|40.54|40.24|164
1631001300000|2021-09-07 07:55:00|40.84|40.54|40.64|40.34|40.88|40.58|40.62|40.32|209
1631001600000|2021-09-07 08:00:00|40.65|40.35|40.62|40.32|40.71|40.41|40.58|40.28|192
1631001900000|2021-09-07 08:05:00|40.63|40.33|40.54|40.24|40.65|40.35|40.53|40.23|182
1631002200000|2021-09-07 08:10:00|40.53|40.23|40.32|40.02|40.55|40.25|40.3|40|331
1631002500000|2021-09-07 08:15:00|40.31|40.01|40.45|40.15|40.52|40.22|40.18|39.88|320
1631002800000|2021-09-07 08:20:00|40.44|40.14|40|39.7|40.44|40.14|39.85|39.55|286
1631003100000|2021-09-07 08:25:00|39.99|39.69|39.39|39.09|39.99|39.69|39.32|39.02|407
1631003400000|2021-09-07 08:30:00|39.4|39.1|39.14|38.84|39.45|39.15|38.91|38.61|529
1631003700000|2021-09-07 08:35:00|39.1|38.8|39.36|39.06|39.62|39.32|39.07|38.77|478
1631004000000|2021-09-07 08:40:00|39.35|39.05|39.16|38.86|39.58|39.28|39.01|38.71|447
1631004300000|2021-09-07 08:45:00|39.17|38.87|39.44|39.14|39.47|39.17|39.14|38.84|452
1631004600000|2021-09-07 08:50:00|39.43|39.13|39.26|38.96|39.5|39.2|39.26|38.96|314
1631004900000|2021-09-07 08:55:00|39.25|38.95|39.01|38.71|39.32|39.02|38.98|38.68|277
1631005200000|2021-09-07 09:00:00|39|38.7|39.42|39.12|39.49|39.19|38.95|38.65|344
1631005500000|2021-09-07 09:05:00|39.43|39.13|39.43|39.13|39.56|39.26|39.34|39.04|244
1631005800000|2021-09-07 09:10:00|39.42|39.12|39.18|38.88|39.43|39.13|39.16|38.86|222
1631006100000|2021-09-07 09:15:00|39.17|38.87|39.21|38.91|39.22|38.92|39.03|38.73|235
1631006400000|2021-09-07 09:20:00|39.22|38.92|39.37|39.07|39.43|39.13|39.19|38.89|227
1631006700000|2021-09-07 09:25:00|39.36|39.06|39.14|38.84|39.36|39.06|39.14|38.84|195
1631007000000|2021-09-07 09:30:00|39.13|38.83|39.07|38.77|39.2|38.9|38.98|38.68|266
1631007300000|2021-09-07 09:35:00|39.06|38.76|38.92|38.62|39.12|38.82|38.91|38.61|196
1631007600000|2021-09-07 09:40:00|38.91|38.61|37.73|37.43|39.05|38.75|37.66|37.36|440
1631007900000|2021-09-07 09:45:00|37.72|37.42|38.22|37.92|38.29|37.99|37.61|37.31|377
1631008200000|2021-09-07 09:50:00|38.2|37.9|38.17|37.87|38.4|38.1|38.1|37.8|400
1631008500000|2021-09-07 09:55:00|38.16|37.86|38.06|37.76|38.32|38.02|37.96|37.66|335
1631008800000|2021-09-07 10:00:00|38.07|37.77|38.41|38.11|38.57|38.27|38.05|37.75|340
1631009100000|2021-09-07 10:05:00|38.4|38.1|38.46|38.16|38.55|38.25|38.29|37.99|322
1631009400000|2021-09-07 10:10:00|38.45|38.15|38.4|38.1|38.56|38.26|38.32|38.02|257
1631009700000|2021-09-07 10:15:00|38.41|38.11|38.12|37.82|38.41|38.11|37.97|37.67|339
1631010000000|2021-09-07 10:20:00|38.11|37.81|38.13|37.83|38.3|38|37.85|37.55|337
1631010300000|2021-09-07 10:25:00|38.12|37.82|38.48|38.18|38.49|38.19|38.1|37.8|310
1631010600000|2021-09-07 10:30:00|38.49|38.19|38.6|38.3|38.64|38.34|38.4|38.1|196
1631010900000|2021-09-07 10:35:00|38.61|38.31|38.65|38.35|38.67|38.37|38.52|38.22|235
1631011200000|2021-09-07 10:40:00|38.66|38.36|38.75|38.45|38.76|38.46|38.57|38.27|234
1631011500000|2021-09-07 10:45:00|38.74|38.44|38.75|38.45|38.77|38.47|38.59|38.29|201
1631011800000|2021-09-07 10:50:00|38.76|38.46|38.75|38.45|38.82|38.52|38.69|38.39|158
1631012100000|2021-09-07 10:55:00|38.74|38.44|38.64|38.34|38.74|38.44|38.62|38.32|168
1631012400000|2021-09-07 11:00:00|38.63|38.33|38.61|38.31|38.66|38.36|38.51|38.21|201
1631012700000|2021-09-07 11:05:00|38.6|38.3|38.63|38.33|38.65|38.35|38.49|38.19|165
1631013000000|2021-09-07 11:10:00|38.64|38.34|38.7|38.4|38.7|38.4|38.59|38.29|147
1631013300000|2021-09-07 11:15:00|38.69|38.39|38.69|38.39|38.71|38.41|38.47|38.17|201
1631013600000|2021-09-07 11:20:00|38.68|38.38|38.64|38.34|38.74|38.44|38.54|38.24|292
1631013900000|2021-09-07 11:25:00|38.65|38.35|38.76|38.46|38.82|38.52|38.6|38.3|227
1631014200000|2021-09-07 11:30:00|38.77|38.47|38.64|38.34|38.77|38.47|38.61|38.31|185
1631014500000|2021-09-07 11:35:00|38.63|38.33|38.57|38.27|38.64|38.34|38.51|38.21|142
1631014800000|2021-09-07 11:40:00|38.58|38.28|38.59|38.29|38.64|38.34|38.5|38.2|145
1631015100000|2021-09-07 11:45:00|38.6|38.3|38.45|38.15|38.64|38.34|38.42|38.12|218
1631015400000|2021-09-07 11:50:00|38.46|38.16|38.27|37.97|38.48|38.18|38.26|37.96|125
1631015700000|2021-09-07 11:55:00|38.28|37.98|38.26|37.96|38.51|38.21|38.24|37.94|282
1631016000000|2021-09-07 12:00:00|38.27|37.97|38.31|38.01|38.4|38.1|38.07|37.77|287
1631016300000|2021-09-07 12:05:00|38.3|38|38.34|38.04|38.45|38.15|38.28|37.98|259
1631016600000|2021-09-07 12:10:00|38.33|38.03|38.19|37.89|38.34|38.04|38.16|37.86|122
1631016900000|2021-09-07 12:15:00|38.18|37.88|38.25|37.95|38.39|38.09|38.18|37.88|153
1631017200000|2021-09-07 12:20:00|38.26|37.96|38.08|37.78|38.27|37.97|38.08|37.78|187
1631017500000|2021-09-07 12:25:00|38.07|37.77|37.92|37.62|38.08|37.78|37.88|37.58|226
1631017800000|2021-09-07 12:30:00|37.91|37.61|38.21|37.91|38.21|37.91|37.84|37.54|259
1631018100000|2021-09-07 12:35:00|38.2|37.9|38.47|38.17|38.51|38.21|38.2|37.9|230
1631018400000|2021-09-07 12:40:00|38.46|38.16|38.24|37.94|38.46|38.16|38.24|37.94|241
1631018700000|2021-09-07 12:45:00|38.23|37.93|38.64|38.34|38.66|38.36|38.22|37.92|246
1631019000000|2021-09-07 12:50:00|38.63|38.33|38.71|38.41|38.73|38.43|38.57|38.27|167
1631019300000|2021-09-07 12:55:00|38.72|38.42|38.56|38.26|38.72|38.42|38.55|38.25|159
1631019600000|2021-09-07 13:00:00|38.57|38.27|38.64|38.34|38.64|38.34|38.52|38.22|159
1631019900000|2021-09-07 13:05:00|38.65|38.35|38.54|38.24|38.66|38.36|38.54|38.24|171
1631020200000|2021-09-07 13:10:00|38.55|38.25|38.55|38.25|38.58|38.28|38.43|38.13|150
1631020500000|2021-09-07 13:15:00|38.54|38.24|38.72|38.42|38.79|38.49|38.49|38.19|176
1631020800000|2021-09-07 13:20:00|38.71|38.41|38.75|38.45|38.81|38.51|38.67|38.37|162
1631021100000|2021-09-07 13:25:00|38.76|38.46|38.76|38.46|38.76|38.46|38.68|38.38|145
1631021400000|2021-09-07 13:30:00|38.75|38.45|38.65|38.35|38.76|38.46|38.6|38.3|211
1631021700000|2021-09-07 13:35:00|38.66|38.36|38.29|37.99|38.66|38.36|38.29|37.99|202
1631022000000|2021-09-07 13:40:00|38.28|37.98|38.26|37.96|38.31|38.01|38.2|37.9|182
1631022300000|2021-09-07 13:45:00|38.25|37.95|38.24|37.94|38.31|38.01|38.21|37.91|130
1631022600000|2021-09-07 13:50:00|38.23|37.93|38.04|37.74|38.25|37.95|38.04|37.74|192
1631022900000|2021-09-07 13:55:00|38.05|37.75|37.92|37.62|38.17|37.87|37.91|37.61|243
1631023200000|2021-09-07 14:00:00|37.91|37.61|38.16|37.86|38.23|37.93|37.74|37.44|325
1631023500000|2021-09-07 14:05:00|38.15|37.85|38.02|37.72|38.23|37.93|37.98|37.68|196
1631023800000|2021-09-07 14:10:00|38.01|37.71|37.89|37.59|38.09|37.79|37.87|37.57|199
1631024100000|2021-09-07 14:15:00|37.88|37.58|37.95|37.65|37.99|37.69|37.67|37.37|315
1631024400000|2021-09-07 14:20:00|37.94|37.64|37.75|37.45|37.98|37.68|37.7|37.4|322
1631024700000|2021-09-07 14:25:00|37.74|37.44|36.89|36.59|37.75|37.45|36.83|36.53|403
1631025000000|2021-09-07 14:30:00|36.91|36.61|37.51|37.21|37.58|37.28|36.9|36.6|393
1631025300000|2021-09-07 14:35:00|37.5|37.2|37.45|37.15|37.64|37.34|37.24|36.94|396
1631025600000|2021-09-07 14:40:00|37.44|37.14|37|36.7|37.44|37.14|36.98|36.68|348
1631025900000|2021-09-07 14:45:00|36.99|36.69|34.76|34.46|36.99|36.69|34.72|34.42|582
1631026200000|2021-09-07 14:50:00|34.79|34.49|35.25|34.95|35.27|34.97|34.65|34.35|557
1631026500000|2021-09-07 14:55:00|35.26|34.96|32.5|32.2|35.46|35.16|32.34|32.04|585
1631026800000|2021-09-07 15:00:00|32.31|32.01|32.06|31.76|32.57|32.27|31.45|31.15|793
1631027100000|2021-09-07 15:05:00|32.05|31.75|27.88|27.58|32.05|31.75|27.74|27.44|778
1631027400000|2021-09-07 15:10:00|27.87|27.57|29.94|29.64|30.09|29.79|27.82|27.52|816
1631027700000|2021-09-07 15:15:00|29.96|29.66|31.2|30.9|31.21|30.91|29.68|29.38|706
1631028000000|2021-09-07 15:20:00|31.22|30.92|31.42|31.12|31.69|31.39|30.95|30.65|765
1631028300000|2021-09-07 15:25:00|31.43|31.13|31.56|31.26|31.9|31.6|31.12|30.82|686
1631028600000|2021-09-07 15:30:00|31.51|31.21|32.29|31.99|32.33|32.03|31.51|31.21|662
1631028900000|2021-09-07 15:35:00|32.21|31.91|33|32.7|33.03|32.73|32.13|31.83|560
1631029200000|2021-09-07 15:40:00|33.01|32.71|33.62|33.32|33.77|33.47|32.93|32.63|568
1631029500000|2021-09-07 15:45:00|33.6|33.3|33.26|32.96|33.64|33.34|32.58|32.28|643
1631029800000|2021-09-07 15:50:00|33.23|32.93|33.21|32.91|33.26|32.96|32.66|32.36|558
1631030100000|2021-09-07 15:55:00|33.22|32.92|33.21|32.91|33.4|33.1|33.1|32.8|485
1631030400000|2021-09-07 16:00:00|33.2|32.9|32.75|32.45|33.41|33.11|32.75|32.45|415
1631030700000|2021-09-07 16:05:00|32.78|32.48|33.29|32.99|33.33|33.03|32.73|32.43|319
1631031000000|2021-09-07 16:10:00|33.3|33|33.41|33.11|33.5|33.2|33.12|32.82|223
1631031300000|2021-09-07 16:15:00|33.4|33.1|34.23|33.93|34.25|33.95|33.3|33|328
1631031600000|2021-09-07 16:20:00|34.21|33.91|33.61|33.31|34.23|33.93|33.58|33.28|316
1631031900000|2021-09-07 16:25:00|33.62|33.32|34.01|33.71|34.01|33.71|33.5|33.2|254
1631032200000|2021-09-07 16:30:00|34.02|33.72|34.17|33.87|34.45|34.15|33.98|33.68|457
1631032500000|2021-09-07 16:35:00|34.16|33.86|34.26|33.96|34.35|34.05|33.96|33.66|218
1631032800000|2021-09-07 16:40:00|34.25|33.95|34.56|34.26|34.57|34.27|34.25|33.95|243
1631033100000|2021-09-07 16:45:00|34.57|34.27|34.53|34.23|34.74|34.44|34.34|34.04|363
1631033400000|2021-09-07 16:50:00|34.54|34.24|34.51|34.21|34.76|34.46|34.49|34.19|231
1631033700000|2021-09-07 16:55:00|34.56|34.26|34.69|34.39|34.98|34.68|34.53|34.23|348
1631034000000|2021-09-07 17:00:00|34.71|34.41|34.6|34.3|34.89|34.59|34.45|34.15|378
1631034300000|2021-09-07 17:05:00|34.59|34.29|34.61|34.31|34.65|34.35|34.36|34.06|270
1631034600000|2021-09-07 17:10:00|34.62|34.32|34.22|33.92|34.67|34.37|34.19|33.89|223
1631034900000|2021-09-07 17:15:00|34.21|33.91|34.41|34.11|34.51|34.21|34.19|33.89|305
1631035200000|2021-09-07 17:20:00|34.37|34.07|33.94|33.64|34.45|34.15|33.89|33.59|323
1631035500000|2021-09-07 17:25:00|33.93|33.63|33.78|33.48|34.06|33.76|33.55|33.25|428
1631035800000|2021-09-07 17:30:00|33.77|33.47|33.82|33.52|33.91|33.61|33.62|33.32|362
1631036100000|2021-09-07 17:35:00|33.8|33.5|33.76|33.46|34.02|33.72|33.7|33.4|263
1631036400000|2021-09-07 17:40:00|33.77|33.47|33.63|33.33|33.91|33.61|33.61|33.31|325
1631036700000|2021-09-07 17:45:00|33.67|33.37|33.64|33.34|33.78|33.48|33.45|33.15|318
1631037000000|2021-09-07 17:50:00|33.63|33.33|33.56|33.26|33.72|33.42|33.32|33.02|430
1631037300000|2021-09-07 17:55:00|33.55|33.25|33.47|33.17|33.71|33.41|33.45|33.15|414
1631037600000|2021-09-07 18:00:00|33.48|33.18|33.49|33.19|33.69|33.39|33.38|33.08|448
1631037900000|2021-09-07 18:05:00|33.5|33.2|33.29|32.99|33.51|33.21|33.24|32.94|387
1631038200000|2021-09-07 18:10:00|33.27|32.97|33.05|32.75|33.32|33.02|32.91|32.61|356
1631038500000|2021-09-07 18:15:00|33.04|32.74|32.73|32.43|33.11|32.81|32.29|31.99|457
1631038800000|2021-09-07 18:20:00|32.75|32.45|33.03|32.73|33.06|32.76|32.74|32.44|363
1631039100000|2021-09-07 18:25:00|33.02|32.72|33.12|32.82|33.16|32.86|32.91|32.61|319
1631039400000|2021-09-07 18:30:00|33.1|32.8|32.91|32.61|33.16|32.86|32.91|32.61|320
1631039700000|2021-09-07 18:35:00|32.93|32.63|33.25|32.95|33.36|33.06|32.74|32.44|415
1631040000000|2021-09-07 18:40:00|33.26|32.96|33.51|33.21|33.55|33.25|33.21|32.91|360
1631040300000|2021-09-07 18:45:00|33.49|33.19|33.5|33.2|33.65|33.35|33.36|33.06|396
1631040600000|2021-09-07 18:50:00|33.49|33.19|33.48|33.18|33.63|33.33|33.39|33.09|354
1631040900000|2021-09-07 18:55:00|33.49|33.19|33.4|33.1|33.56|33.26|33.33|33.03|394
1631041200000|2021-09-07 19:00:00|33.41|33.11|33.38|33.08|33.45|33.15|33.21|32.91|329
1631041500000|2021-09-07 19:05:00|33.37|33.07|33.2|32.9|33.5|33.2|33.2|32.9|337
1631041800000|2021-09-07 19:10:00|33.19|32.89|33.46|33.16|33.53|33.23|33.16|32.86|171
1631042100000|2021-09-07 19:15:00|33.45|33.15|33.54|33.24|33.63|33.33|33.42|33.12|193
1631042400000|2021-09-07 19:20:00|33.55|33.25|33.67|33.37|33.68|33.38|33.45|33.15|248
1631042700000|2021-09-07 19:25:00|33.68|33.38|33.47|33.17|33.68|33.38|33.42|33.12|211
1631043000000|2021-09-07 19:30:00|33.48|33.18|33.15|32.85|33.5|33.2|33.11|32.81|256
1631043300000|2021-09-07 19:35:00|33.14|32.84|32.88|32.58|33.16|32.86|32.86|32.56|305
1631043600000|2021-09-07 19:40:00|32.89|32.59|33.07|32.77|33.09|32.79|32.84|32.54|280
1631043900000|2021-09-07 19:45:00|33.08|32.78|33.26|32.96|33.29|32.99|32.95|32.65|247
1631044200000|2021-09-07 19:50:00|33.27|32.97|33.04|32.74|33.29|32.99|33.04|32.74|230
1631044500000|2021-09-07 19:55:00|33.05|32.75|32.8|32.5|33.05|32.75|32.74|32.44|308
1631044800000|2021-09-07 20:00:00|32.79|32.49|33.3|33|33.31|33.01|32.75|32.45|318
1631045100000|2021-09-07 20:05:00|33.29|32.99|32.99|32.69|33.29|32.99|32.97|32.67|275
1631045400000|2021-09-07 20:10:00|33|32.7|33.32|33.02|33.34|33.04|32.95|32.65|250
1631045700000|2021-09-07 20:15:00|33.31|33.01|33.54|33.24|33.57|33.27|33.08|32.78|411
1631046000000|2021-09-07 20:20:00|33.55|33.25|33.64|33.34|33.74|33.44|33.52|33.22|289
1631046300000|2021-09-07 20:25:00|33.63|33.33|33.36|33.06|33.69|33.39|33.33|33.03|334
1631046600000|2021-09-07 20:30:00|33.35|33.05|33.1|32.8|33.36|33.06|33.07|32.77|341
1631046900000|2021-09-07 20:35:00|33.09|32.79|32.8|32.5|33.14|32.84|32.76|32.46|359
1631047200000|2021-09-07 20:40:00|32.81|32.51|32.74|32.44|32.94|32.64|32.66|32.36|384
1631047500000|2021-09-07 20:45:00|32.75|32.45|32.89|32.59|32.9|32.6|32.69|32.39|285
1631047800000|2021-09-07 20:50:00|32.9|32.6|33.3|33|33.36|33.06|32.9|32.6|337
1631048100000|2021-09-07 20:55:00|33.29|32.99|33.26|32.96|33.36|33.06|33.1|32.8|263
1631048400000|2021-09-07 21:00:00|33.27|32.97|33.33|33.03|33.35|33.05|33.26|32.96|143
1631048700000|2021-09-07 21:05:00|33.32|33.02|33.19|32.89|33.32|33.02|33.17|32.87|197
1631049000000|2021-09-07 21:10:00|33.18|32.88|33.11|32.81|33.24|32.94|33.08|32.78|196
1631049300000|2021-09-07 21:15:00|33.1|32.8|32.9|32.6|33.11|32.81|32.86|32.56|254
1631049600000|2021-09-07 21:20:00|32.89|32.59|32.79|32.49|33|32.7|32.79|32.49|204
1631049900000|2021-09-07 21:25:00|32.8|32.5|32.67|32.37|32.83|32.53|32.65|32.35|186
1631050200000|2021-09-07 21:30:00|32.66|32.36|32.96|32.66|32.96|32.66|32.66|32.36|131
1631050500000|2021-09-07 21:35:00|32.97|32.67|32.92|32.62|33.13|32.83|32.92|32.62|132
1631050800000|2021-09-07 21:40:00|32.91|32.61|33.08|32.78|33.21|32.91|32.86|32.56|176
1631051100000|2021-09-07 21:45:00|33.09|32.79|33.44|33.14|33.48|33.18|33.08|32.78|142
1631051400000|2021-09-07 21:50:00|33.43|33.13|33.35|33.05|33.44|33.14|33.16|32.86|236
1631051700000|2021-09-07 21:55:00|33.34|33.04|33.43|33.13|33.5|33.2|33.09|32.79|292
1631052000000|2021-09-07 22:00:00|33.44|33.14|33.13|32.83|33.44|33.14|32.95|32.65|316
1631052300000|2021-09-07 22:05:00|33.12|32.82|33.39|33.09|33.39|33.09|33.12|32.82|246
1631052600000|2021-09-07 22:10:00|33.38|33.08|33.48|33.18|33.53|33.23|33.33|33.03|250
1631052900000|2021-09-07 22:15:00|33.47|33.17|33.61|33.31|33.63|33.33|33.31|33.01|220
1631053200000|2021-09-07 22:20:00|33.6|33.3|33.65|33.35|33.7|33.4|33.47|33.17|320
1631053500000|2021-09-07 22:25:00|33.64|33.34|33.62|33.32|33.68|33.38|33.52|33.22|321
1631053800000|2021-09-07 22:30:00|33.61|33.31|33.74|33.44|33.77|33.47|33.54|33.24|255
1631054100000|2021-09-07 22:35:00|33.73|33.43|33.77|33.47|33.78|33.48|33.57|33.27|286
1631054400000|2021-09-07 22:40:00|33.78|33.48|33.88|33.58|33.9|33.6|33.77|33.47|213
1631054700000|2021-09-07 22:45:00|33.89|33.59|33.79|33.49|33.89|33.59|33.74|33.44|187
1631055000000|2021-09-07 22:50:00|33.8|33.5|33.75|33.45|33.81|33.51|33.68|33.38|226
1631055300000|2021-09-07 22:55:00|33.74|33.44|33.58|33.28|33.74|33.44|33.48|33.18|259
1631055600000|2021-09-07 23:00:00|33.59|33.29|33.52|33.22|33.6|33.3|33.47|33.17|246
1631055900000|2021-09-07 23:05:00|33.51|33.21|33.41|33.11|33.53|33.23|33.37|33.07|264
1631056200000|2021-09-07 23:10:00|33.4|33.1|33.41|33.11|33.43|33.13|33.27|32.97|255
1631056500000|2021-09-07 23:15:00|33.42|33.12|33.59|33.29|33.62|33.32|33.4|33.1|237
1631056800000|2021-09-07 23:20:00|33.61|33.31|33.67|33.37|33.73|33.43|33.58|33.28|243
1631057100000|2021-09-07 23:25:00|33.66|33.36|33.84|33.54|33.91|33.61|33.66|33.36|202
1631057400000|2021-09-07 23:30:00|33.85|33.55|33.75|33.45|33.88|33.58|33.71|33.41|248
1631057700000|2021-09-07 23:35:00|33.74|33.44|33.73|33.43|33.75|33.45|33.62|33.32|267
1631058000000|2021-09-07 23:40:00|33.74|33.44|33.83|33.53|33.86|33.56|33.62|33.32|206
1631058300000|2021-09-07 23:45:00|33.82|33.52|33.83|33.53|33.86|33.56|33.68|33.38|297
1631058600000|2021-09-07 23:50:00|33.84|33.54|33.59|33.29|33.91|33.61|33.58|33.28|289
1631058900000|2021-09-07 23:55:00|33.58|33.28|33.69|33.39|33.69|33.39|33.47|33.17|338
1631059200000|2021-09-08 00:00:00|33.71|33.41|33.31|33.01|33.86|33.56|33.29|32.99|384
1631059500000|2021-09-08 00:05:00|33.3|33|32.97|32.67|33.32|33.02|32.88|32.58|384
1631059800000|2021-09-08 00:10:00|32.96|32.66|33.26|32.96|33.49|33.19|32.96|32.66|280
1631060100000|2021-09-08 00:15:00|33.25|32.95|33.12|32.82|33.46|33.16|33.09|32.79|316
1631060400000|2021-09-08 00:20:00|33.13|32.83|33.39|33.09|33.46|33.16|33.09|32.79|285
1631060700000|2021-09-08 00:25:00|33.38|33.08|33.63|33.33|33.66|33.36|33.33|33.03|279
1631061000000|2021-09-08 00:30:00|33.64|33.34|33.84|33.54|33.91|33.61|33.63|33.33|220
1631061300000|2021-09-08 00:35:00|33.83|33.53|33.72|33.42|33.87|33.57|33.67|33.37|275
1631061600000|2021-09-08 00:40:00|33.73|33.43|33.87|33.57|33.9|33.6|33.7|33.4|194
1631061900000|2021-09-08 00:45:00|33.88|33.58|33.82|33.52|33.88|33.58|33.8|33.5|158
1631062200000|2021-09-08 00:50:00|33.81|33.51|33.92|33.62|33.92|33.62|33.81|33.51|172
1631062500000|2021-09-08 00:55:00|33.93|33.63|33.89|33.59|33.95|33.65|33.87|33.57|202
1631062800000|2021-09-08 01:00:00|33.9|33.6|33.78|33.48|33.95|33.65|33.77|33.47|157
1631063100000|2021-09-08 01:05:00|33.77|33.47|33.76|33.46|33.81|33.51|33.7|33.4|192
1631063400000|2021-09-08 01:10:00|33.75|33.45|33.59|33.29|33.78|33.48|33.59|33.29|210
1631063700000|2021-09-08 01:15:00|33.58|33.28|33.69|33.39|33.69|33.39|33.57|33.27|170
1631064000000|2021-09-08 01:20:00|33.68|33.38|33.62|33.32|33.71|33.41|33.59|33.29|210
1631064300000|2021-09-08 01:25:00|33.61|33.31|33.65|33.35|33.7|33.4|33.48|33.18|219
1631064600000|2021-09-08 01:30:00|33.66|33.36|33.9|33.6|33.91|33.61|33.66|33.36|191
1631064900000|2021-09-08 01:35:00|33.89|33.59|33.92|33.62|33.94|33.64|33.86|33.56|163
1631065200000|2021-09-08 01:40:00|33.93|33.63|34.07|33.77|34.07|33.77|33.85|33.55|203
1631065500000|2021-09-08 01:45:00|34.06|33.76|34.02|33.72|34.06|33.76|33.93|33.63|204
1631065800000|2021-09-08 01:50:00|34.01|33.71|34.02|33.72|34.04|33.74|33.97|33.67|137
1631066100000|2021-09-08 01:55:00|34.03|33.73|34.11|33.81|34.17|33.87|33.99|33.69|171
1631066400000|2021-09-08 02:00:00|34.1|33.8|34.14|33.84|34.15|33.85|34.06|33.76|192
1631066700000|2021-09-08 02:05:00|34.15|33.85|34.11|33.81|34.15|33.85|34.08|33.78|149
1631067000000|2021-09-08 02:10:00|34.12|33.82|34.21|33.91|34.28|33.98|34.12|33.82|174
1631067300000|2021-09-08 02:15:00|34.22|33.92|34.29|33.99|34.3|34|34.16|33.86|201
1631067600000|2021-09-08 02:20:00|34.31|34.01|34.33|34.03|34.4|34.1|34.31|34.01|166
1631067900000|2021-09-08 02:25:00|34.34|34.04|34.45|34.15|34.45|34.15|34.2|33.9|178
1631068200000|2021-09-08 02:30:00|34.44|34.14|34.24|33.94|34.44|34.14|34.18|33.88|217
1631068500000|2021-09-08 02:35:00|34.23|33.93|34.25|33.95|34.3|34|34.18|33.88|218
1631068800000|2021-09-08 02:40:00|34.24|33.94|34.25|33.95|34.31|34.01|34.22|33.92|180
1631069100000|2021-09-08 02:45:00|34.24|33.94|34.21|33.91|34.27|33.97|34.1|33.8|190
1631069400000|2021-09-08 02:50:00|34.2|33.9|34.15|33.85|34.23|33.93|34.13|33.83|156
1631069700000|2021-09-08 02:55:00|34.14|33.84|34.11|33.81|34.18|33.88|34.1|33.8|150
1631070000000|2021-09-08 03:00:00|34.12|33.82|34.13|33.83|34.23|33.93|34.12|33.82|174
1631070300000|2021-09-08 03:05:00|34.14|33.84|34.07|33.77|34.22|33.92|34.07|33.77|155
1631070600000|2021-09-08 03:10:00|34.06|33.76|33.85|33.55|34.08|33.78|33.84|33.54|209
1631070900000|2021-09-08 03:15:00|33.84|33.54|33.44|33.14|33.94|33.64|33.44|33.14|308
1631071200000|2021-09-08 03:20:00|33.43|33.13|33.3|33|33.58|33.28|33.25|32.95|309
1631071500000|2021-09-08 03:25:00|33.31|33.01|33.35|33.05|33.47|33.17|33.26|32.96|409
1631071800000|2021-09-08 03:30:00|33.36|33.06|33.43|33.13|33.5|33.2|33.26|32.96|424
1631072100000|2021-09-08 03:35:00|33.44|33.14|33.39|33.09|33.5|33.2|33.37|33.07|272
1631072400000|2021-09-08 03:40:00|33.4|33.1|33.43|33.13|33.49|33.19|33.37|33.07|208
1631072700000|2021-09-08 03:45:00|33.42|33.12|33.37|33.07|33.57|33.27|33.36|33.06|239
1631073000000|2021-09-08 03:50:00|33.36|33.06|33.2|32.9|33.36|33.06|33.2|32.9|260
1631073300000|2021-09-08 03:55:00|33.21|32.91|33.16|32.86|33.28|32.98|33.13|32.83|189
1631073600000|2021-09-08 04:00:00|33.17|32.87|33.18|32.88|33.34|33.04|33.17|32.87|220
1631073900000|2021-09-08 04:05:00|33.17|32.87|33.37|33.07|33.51|33.21|33.02|32.72|375
1631074200000|2021-09-08 04:10:00|33.39|33.09|33.44|33.14|33.56|33.26|33.37|33.07|317
1631074500000|2021-09-08 04:15:00|33.43|33.13|33.6|33.3|33.67|33.37|33.41|33.11|284
1631074800000|2021-09-08 04:20:00|33.59|33.29|33.66|33.36|33.67|33.37|33.47|33.17|194
1631075100000|2021-09-08 04:25:00|33.67|33.37|33.72|33.42|33.72|33.42|33.53|33.23|211
1631075400000|2021-09-08 04:30:00|33.73|33.43|33.75|33.45|33.81|33.51|33.66|33.36|199
1631075700000|2021-09-08 04:35:00|33.76|33.46|33.73|33.43|33.86|33.56|33.73|33.43|202
1631076000000|2021-09-08 04:40:00|33.72|33.42|33.81|33.51|33.84|33.54|33.72|33.42|184
1631076300000|2021-09-08 04:45:00|33.8|33.5|33.64|33.34|33.87|33.57|33.6|33.3|189
1631076600000|2021-09-08 04:50:00|33.63|33.33|33.44|33.14|33.69|33.39|33.43|33.13|209
1631076900000|2021-09-08 04:55:00|33.45|33.15|33.44|33.14|33.64|33.34|33.4|33.1|277
1631077200000|2021-09-08 05:00:00|33.45|33.15|33.37|33.07|33.6|33.3|33.29|32.99|297
1631077500000|2021-09-08 05:05:00|33.36|33.06|33.34|33.04|33.52|33.22|33.3|33|246
1631077800000|2021-09-08 05:10:00|33.32|33.02|33.45|33.15|33.49|33.19|33.31|33.01|236
1631078100000|2021-09-08 05:15:00|33.46|33.16|33.47|33.17|33.52|33.22|33.33|33.03|241
1631078400000|2021-09-08 05:20:00|33.48|33.18|33.72|33.42|33.73|33.43|33.47|33.17|218
1631078700000|2021-09-08 05:25:00|33.73|33.43|33.71|33.41|33.76|33.46|33.67|33.37|167
1631079000000|2021-09-08 05:30:00|33.7|33.4|33.59|33.29|33.81|33.51|33.58|33.28|181
1631079300000|2021-09-08 05:35:00|33.58|33.28|33.46|33.16|33.64|33.34|33.46|33.16|225
1631079600000|2021-09-08 05:40:00|33.47|33.17|33.22|32.92|33.53|33.23|33.17|32.87|268
1631079900000|2021-09-08 05:45:00|33.23|32.93|33.33|33.03|33.36|33.06|33.19|32.89|264
1631080200000|2021-09-08 05:50:00|33.34|33.04|33.1|32.8|33.4|33.1|33.09|32.79|241
1631080500000|2021-09-08 05:55:00|33.11|32.81|32.85|32.55|33.11|32.81|32.81|32.51|288
1631080800000|2021-09-08 06:00:00|32.86|32.56|32.91|32.61|33|32.7|32.78|32.48|280
1631081100000|2021-09-08 06:05:00|32.9|32.6|32.96|32.66|33.09|32.79|32.88|32.58|193
1631081400000|2021-09-08 06:10:00|32.97|32.67|32.5|32.2|32.98|32.68|32.5|32.2|276
1631081700000|2021-09-08 06:15:00|32.51|32.21|32.2|31.9|32.75|32.45|32.16|31.86|427
1631082000000|2021-09-08 06:20:00|32.21|31.91|32.03|31.73|32.34|32.04|31.85|31.55|419
1631082300000|2021-09-08 06:25:00|32.02|31.72|31.85|31.55|32.17|31.87|31.67|31.37|441
1631082600000|2021-09-08 06:30:00|31.86|31.56|32.16|31.86|32.23|31.93|31.81|31.51|389
1631082900000|2021-09-08 06:35:00|32.15|31.85|31.76|31.46|32.16|31.86|31.67|31.37|364
1631083200000|2021-09-08 06:40:00|31.77|31.47|31.65|31.35|31.87|31.57|31.59|31.29|414
1631083500000|2021-09-08 06:45:00|31.66|31.36|31.37|31.07|31.85|31.55|31.23|30.93|418
1631083800000|2021-09-08 06:50:00|31.38|31.08|31.58|31.28|31.73|31.43|31.28|30.98|464
1631084100000|2021-09-08 06:55:00|31.59|31.29|31.41|31.11|31.65|31.35|31.34|31.04|377
1631084400000|2021-09-08 07:00:00|31.42|31.12|31.86|31.56|31.86|31.56|31.41|31.11|336
1631084700000|2021-09-08 07:05:00|31.87|31.57|31.77|31.47|31.9|31.6|31.72|31.42|263
1631085000000|2021-09-08 07:10:00|31.78|31.48|31.64|31.34|31.83|31.53|31.59|31.29|278
1631085300000|2021-09-08 07:15:00|31.65|31.35|31.81|31.51|31.99|31.69|31.65|31.35|309
1631085600000|2021-09-08 07:20:00|31.8|31.5|31.57|31.27|31.84|31.54|31.56|31.26|293
1631085900000|2021-09-08 07:25:00|31.56|31.26|31.43|31.13|31.65|31.35|31.37|31.07|316
1631086200000|2021-09-08 07:30:00|31.42|31.12|31.59|31.29|31.81|31.51|31.36|31.06|333
1631086500000|2021-09-08 07:35:00|31.6|31.3|31.53|31.23|31.71|31.41|31.52|31.22|235
1631086800000|2021-09-08 07:40:00|31.54|31.24|31.44|31.14|31.75|31.45|31.43|31.13|264
1631087100000|2021-09-08 07:45:00|31.45|31.15|31.56|31.26|31.68|31.38|31.42|31.12|279
1631087400000|2021-09-08 07:50:00|31.55|31.25|31.37|31.07|31.76|31.46|31.35|31.05|281
1631087700000|2021-09-08 07:55:00|31.36|31.06|31.28|30.98|31.54|31.24|31.27|30.97|309
1631088000000|2021-09-08 08:00:00|31.29|30.99|31.44|31.14|31.62|31.32|31.26|30.96|317
1631088300000|2021-09-08 08:05:00|31.43|31.13|31.39|31.09|31.7|31.4|31.32|31.02|294
1631088600000|2021-09-08 08:10:00|31.38|31.08|31.18|30.88|31.58|31.28|31.16|30.86|243
1631088900000|2021-09-08 08:15:00|31.19|30.89|30.86|30.56|31.21|30.91|30.73|30.43|363
1631089200000|2021-09-08 08:20:00|30.87|30.57|30.83|30.53|30.98|30.68|30.61|30.31|374
1631089500000|2021-09-08 08:25:00|30.84|30.54|31.24|30.94|31.36|31.06|30.71|30.41|337
1631089800000|2021-09-08 08:30:00|31.25|30.95|31.53|31.23|31.53|31.23|31.24|30.94|363
1631090100000|2021-09-08 08:35:00|31.54|31.24|31.73|31.43|31.74|31.44|31.52|31.22|338
1631090400000|2021-09-08 08:40:00|31.74|31.44|31.79|31.49|31.79|31.49|31.6|31.3|213
1631090700000|2021-09-08 08:45:00|31.8|31.5|31.85|31.55|32.02|31.72|31.71|31.41|296
1631091000000|2021-09-08 08:50:00|31.84|31.54|31.87|31.57|31.87|31.57|31.73|31.43|163
1631091300000|2021-09-08 08:55:00|31.88|31.58|32.06|31.76|32.07|31.77|31.8|31.5|216
1631091600000|2021-09-08 09:00:00|32.07|31.77|31.81|31.51|32.19|31.89|31.81|31.51|193
1631091900000|2021-09-08 09:05:00|31.8|31.5|31.95|31.65|32.04|31.74|31.8|31.5|191
1631092200000|2021-09-08 09:10:00|31.94|31.64|31.88|31.58|32.03|31.73|31.87|31.57|207
1631092500000|2021-09-08 09:15:00|31.87|31.57|32.23|31.93|32.32|32.02|31.87|31.57|233
1631092800000|2021-09-08 09:20:00|32.24|31.94|32.27|31.97|32.36|32.06|32.2|31.9|186
1631093100000|2021-09-08 09:25:00|32.26|31.96|32.24|31.94|32.28|31.98|32.19|31.89|122
1631093400000|2021-09-08 09:30:00|32.23|31.93|32.27|31.97|32.41|32.11|32.19|31.89|185
1631093700000|2021-09-08 09:35:00|32.28|31.98|32.3|32|32.37|32.07|32.21|31.91|157
1631094000000|2021-09-08 09:40:00|32.31|32.01|32.31|32.01|32.35|32.05|32.24|31.94|96
1631094300000|2021-09-08 09:45:00|32.32|32.02|32.4|32.1|32.42|32.12|32.27|31.97|126
1631094600000|2021-09-08 09:50:00|32.39|32.09|32.52|32.22|32.55|32.25|32.33|32.03|148
1631094900000|2021-09-08 09:55:00|32.51|32.21|32.51|32.21|32.51|32.21|32.36|32.06|159
1631095200000|2021-09-08 10:00:00|32.5|32.2|32.26|31.96|32.52|32.22|32.23|31.93|164
1631095500000|2021-09-08 10:05:00|32.27|31.97|32.32|32.02|32.35|32.05|32.17|31.87|139
1631095800000|2021-09-08 10:10:00|32.33|32.03|32.41|32.11|32.53|32.23|32.33|32.03|114
1631096100000|2021-09-08 10:15:00|32.4|32.1|32.5|32.2|32.5|32.2|32.39|32.09|136
1631096400000|2021-09-08 10:20:00|32.49|32.19|32.35|32.05|32.55|32.25|32.34|32.04|131
1631096700000|2021-09-08 10:25:00|32.34|32.04|32.19|31.89|32.37|32.07|32.15|31.85|149
1631097000000|2021-09-08 10:30:00|32.2|31.9|32.02|31.72|32.35|32.05|31.96|31.66|197
1631097300000|2021-09-08 10:35:00|32.01|31.71|32.02|31.72|32.14|31.84|31.99|31.69|220
1631097600000|2021-09-08 10:40:00|32.03|31.73|32.03|31.73|32.07|31.77|31.85|31.55|246
1631097900000|2021-09-08 10:45:00|32.04|31.74|32.18|31.88|32.2|31.9|32.03|31.73|237
1631098200000|2021-09-08 10:50:00|32.19|31.89|32.48|32.18|32.56|32.26|32.19|31.89|276
1631098500000|2021-09-08 10:55:00|32.47|32.17|32.42|32.12|32.54|32.24|32.39|32.09|252
1631098800000|2021-09-08 11:00:00|32.43|32.13|32.36|32.06|32.43|32.13|32.26|31.96|218
1631099100000|2021-09-08 11:05:00|32.35|32.05|32.54|32.24|32.54|32.24|32.26|31.96|182
1631099400000|2021-09-08 11:10:00|32.53|32.23|32.59|32.29|32.76|32.46|32.48|32.18|256
1631099700000|2021-09-08 11:15:00|32.58|32.28|32.68|32.38|32.76|32.46|32.54|32.24|264
1631100000000|2021-09-08 11:20:00|32.69|32.39|32.75|32.45|32.87|32.57|32.63|32.33|253
1631100300000|2021-09-08 11:25:00|32.74|32.44|32.79|32.49|32.81|32.51|32.64|32.34|238
1631100600000|2021-09-08 11:30:00|32.78|32.48|32.73|32.43|32.83|32.53|32.64|32.34|172
1631100900000|2021-09-08 11:35:00|32.72|32.42|32.62|32.32|32.72|32.42|32.58|32.28|133
1631101200000|2021-09-08 11:40:00|32.61|32.31|32.67|32.37|32.67|32.37|32.53|32.23|141
1631101500000|2021-09-08 11:45:00|32.66|32.36|32.67|32.37|32.73|32.43|32.6|32.3|158
1631101800000|2021-09-08 11:50:00|32.66|32.36|32.7|32.4|32.71|32.41|32.61|32.31|129
1631102100000|2021-09-08 11:55:00|32.71|32.41|32.54|32.24|32.75|32.45|32.5|32.2|128
1631102400000|2021-09-08 12:00:00|32.53|32.23|32.64|32.34|32.68|32.38|32.51|32.21|218
1631102700000|2021-09-08 12:05:00|32.65|32.35|32.76|32.46|32.85|32.55|32.65|32.35|156
1631103000000|2021-09-08 12:10:00|32.77|32.47|32.61|32.31|32.77|32.47|32.59|32.29|230
1631103300000|2021-09-08 12:15:00|32.62|32.32|32.76|32.46|32.81|32.51|32.61|32.31|202
1631103600000|2021-09-08 12:20:00|32.77|32.47|32.81|32.51|32.88|32.58|32.74|32.44|175
1631103900000|2021-09-08 12:25:00|32.8|32.5|32.86|32.56|32.91|32.61|32.76|32.46|158
1631104200000|2021-09-08 12:30:00|32.85|32.55|32.89|32.59|32.92|32.62|32.67|32.37|222
1631104500000|2021-09-08 12:35:00|32.9|32.6|32.98|32.68|33|32.7|32.81|32.51|192
1631104800000|2021-09-08 12:40:00|32.97|32.67|32.93|32.63|33.05|32.75|32.89|32.59|170
1631105100000|2021-09-08 12:45:00|32.94|32.64|32.6|32.3|32.95|32.65|32.46|32.16|287
1631105400000|2021-09-08 12:50:00|32.61|32.31|32.62|32.32|32.81|32.51|32.55|32.25|224
1631105700000|2021-09-08 12:55:00|32.61|32.31|32.63|32.33|32.78|32.48|32.58|32.28|210
1631106000000|2021-09-08 13:00:00|32.62|32.32|32.81|32.51|32.87|32.57|32.62|32.32|205
1631106300000|2021-09-08 13:05:00|32.8|32.5|32.9|32.6|32.94|32.64|32.79|32.49|201
1631106600000|2021-09-08 13:10:00|32.91|32.61|32.74|32.44|33|32.7|32.73|32.43|182
1631106900000|2021-09-08 13:15:00|32.73|32.43|32.31|32.01|32.83|32.53|32.3|32|257
1631107200000|2021-09-08 13:20:00|32.32|32.02|32.65|32.35|32.69|32.39|32.17|31.87|309
1631107500000|2021-09-08 13:25:00|32.66|32.36|32.93|32.63|32.98|32.68|32.53|32.23|275
1631107800000|2021-09-08 13:30:00|32.94|32.64|32.68|32.38|33.11|32.81|32.67|32.37|273
1631108100000|2021-09-08 13:35:00|32.66|32.36|32.84|32.54|32.91|32.61|32.63|32.33|243
1631108400000|2021-09-08 13:40:00|32.83|32.53|32.96|32.66|33.03|32.73|32.74|32.44|228
1631108700000|2021-09-08 13:45:00|32.95|32.65|32.8|32.5|33.03|32.73|32.8|32.5|290
1631109000000|2021-09-08 13:50:00|32.82|32.52|32.7|32.4|32.84|32.54|32.63|32.33|216
1631109300000|2021-09-08 13:55:00|32.71|32.41|32.91|32.61|32.91|32.61|32.65|32.35|230
1631109600000|2021-09-08 14:00:00|32.9|32.6|32.67|32.37|32.92|32.62|32.67|32.37|159
1631109900000|2021-09-08 14:05:00|32.68|32.38|32.5|32.2|32.77|32.47|32.49|32.19|154
1631110200000|2021-09-08 14:10:00|32.49|32.19|32.59|32.29|32.61|32.31|32.43|32.13|173
1631110500000|2021-09-08 14:15:00|32.6|32.3|32.53|32.23|32.66|32.36|32.48|32.18|214
1631110800000|2021-09-08 14:20:00|32.54|32.24|32.77|32.47|32.79|32.49|32.53|32.23|164
1631111100000|2021-09-08 14:25:00|32.76|32.46|32.93|32.63|32.94|32.64|32.75|32.45|174
1631111400000|2021-09-08 14:30:00|32.94|32.64|33.11|32.81|33.11|32.81|32.86|32.56|215
1631111700000|2021-09-08 14:35:00|33.1|32.8|32.85|32.55|33.1|32.8|32.82|32.52|174
1631112000000|2021-09-08 14:40:00|32.84|32.54|32.44|32.14|32.85|32.55|32.39|32.09|238
1631112300000|2021-09-08 14:45:00|32.45|32.15|32.46|32.16|32.54|32.24|32.32|32.02|298
1631112600000|2021-09-08 14:50:00|32.45|32.15|32.47|32.17|32.49|32.19|32.26|31.96|277
1631112900000|2021-09-08 14:55:00|32.46|32.16|32.47|32.17|32.53|32.23|32.4|32.1|209
1631113200000|2021-09-08 15:00:00|32.46|32.16|32.64|32.34|32.83|32.53|32.45|32.15|286
1631113500000|2021-09-08 15:05:00|32.63|32.33|32.77|32.47|32.77|32.47|32.49|32.19|264
1631113800000|2021-09-08 15:10:00|32.78|32.48|33.02|32.72|33.09|32.79|32.78|32.48|317
1631114100000|2021-09-08 15:15:00|33.01|32.71|32.93|32.63|33.14|32.84|32.86|32.56|296
1631114400000|2021-09-08 15:20:00|32.95|32.65|32.96|32.66|33.03|32.73|32.81|32.51|277
1631114700000|2021-09-08 15:25:00|32.97|32.67|33.01|32.71|33.06|32.76|32.89|32.59|247
1631115000000|2021-09-08 15:30:00|33|32.7|33.14|32.84|33.19|32.89|33|32.7|236
1631115300000|2021-09-08 15:35:00|33.13|32.83|33.23|32.93|33.24|32.94|33.08|32.78|191
1631115600000|2021-09-08 15:40:00|33.22|32.92|33.25|32.95|33.25|32.95|33.14|32.84|163
1631115900000|2021-09-08 15:45:00|33.24|32.94|33|32.7|33.25|32.95|32.96|32.66|182
1631116200000|2021-09-08 15:50:00|33.01|32.71|32.67|32.37|33.01|32.71|32.66|32.36|209
1631116500000|2021-09-08 15:55:00|32.66|32.36|32.99|32.69|33|32.7|32.66|32.36|297
1631116800000|2021-09-08 16:00:00|33|32.7|32.7|32.4|33.04|32.74|32.66|32.36|308
1631117100000|2021-09-08 16:05:00|32.71|32.41|32.81|32.51|32.87|32.57|32.64|32.34|256
1631117400000|2021-09-08 16:10:00|32.8|32.5|32.98|32.68|33.01|32.71|32.73|32.43|207
1631117700000|2021-09-08 16:15:00|32.99|32.69|33.25|32.95|33.25|32.95|32.94|32.64|194
1631118000000|2021-09-08 16:20:00|33.24|32.94|33.16|32.86|33.25|32.95|33.06|32.76|177
1631118300000|2021-09-08 16:25:00|33.17|32.87|33.3|33|33.3|33|33.07|32.77|207
1631118600000|2021-09-08 16:30:00|33.29|32.99|33.28|32.98|33.32|33.02|33.17|32.87|258
1631118900000|2021-09-08 16:35:00|33.29|32.99|33.34|33.04|33.41|33.11|33.2|32.9|224
1631119200000|2021-09-08 16:40:00|33.35|33.05|33.42|33.12|33.45|33.15|33.33|33.03|126
1631119500000|2021-09-08 16:45:00|33.41|33.11|33.27|32.97|33.41|33.11|33.23|32.93|219
1631119800000|2021-09-08 16:50:00|33.26|32.96|33.4|33.1|33.4|33.1|33.21|32.91|182
1631120100000|2021-09-08 16:55:00|33.39|33.09|33.37|33.07|33.41|33.11|33.32|33.02|159
1631120400000|2021-09-08 17:00:00|33.36|33.06|33.21|32.91|33.36|33.06|33.19|32.89|133
1631120700000|2021-09-08 17:05:00|33.2|32.9|33.12|32.82|33.21|32.91|33.1|32.8|152
1631121000000|2021-09-08 17:10:00|33.11|32.81|33.1|32.8|33.19|32.89|33.07|32.77|166
1631121300000|2021-09-08 17:15:00|33.11|32.81|33.24|32.94|33.24|32.94|33.1|32.8|110
1631121600000|2021-09-08 17:20:00|33.23|32.93|32.96|32.66|33.23|32.93|32.93|32.63|160
1631121900000|2021-09-08 17:25:00|32.95|32.65|32.87|32.57|33.04|32.74|32.84|32.54|185
1631122200000|2021-09-08 17:30:00|32.88|32.58|32.78|32.48|32.95|32.65|32.76|32.46|226
1631122500000|2021-09-08 17:35:00|32.77|32.47|32.84|32.54|32.89|32.59|32.76|32.46|186
1631122800000|2021-09-08 17:40:00|32.85|32.55|33|32.7|33.01|32.71|32.84|32.54|178
1631123100000|2021-09-08 17:45:00|33.01|32.71|32.98|32.68|33.04|32.74|32.94|32.64|195
1631123400000|2021-09-08 17:50:00|32.99|32.69|33.13|32.83|33.16|32.86|32.99|32.69|184
1631123700000|2021-09-08 17:55:00|33.12|32.82|33.16|32.86|33.22|32.92|32.98|32.68|221
1631124000000|2021-09-08 18:00:00|33.17|32.87|33.09|32.79|33.21|32.91|33.06|32.76|201
1631124300000|2021-09-08 18:05:00|33.08|32.78|33.22|32.92|33.25|32.95|33.08|32.78|157
1631124600000|2021-09-08 18:10:00|33.23|32.93|33.21|32.91|33.33|33.03|33.18|32.88|175
1631124900000|2021-09-08 18:15:00|33.2|32.9|33.21|32.91|33.23|32.93|33.12|32.82|140
1631125200000|2021-09-08 18:20:00|33.2|32.9|33.35|33.05|33.37|33.07|33.2|32.9|188
1631125500000|2021-09-08 18:25:00|33.36|33.06|33.31|33.01|33.36|33.06|33.21|32.91|219
1631125800000|2021-09-08 18:30:00|33.32|33.02|33.36|33.06|33.42|33.12|33.3|33|161
1631126100000|2021-09-08 18:35:00|33.37|33.07|33.42|33.12|33.43|33.13|33.33|33.03|143
1631126400000|2021-09-08 18:40:00|33.43|33.13|33.4|33.1|33.43|33.13|33.37|33.07|100
1631126700000|2021-09-08 18:45:00|33.41|33.11|33.42|33.12|33.42|33.12|33.37|33.07|71
1631127000000|2021-09-08 18:50:00|33.41|33.11|33.51|33.21|33.52|33.22|33.35|33.05|94
1631127300000|2021-09-08 18:55:00|33.5|33.2|33.47|33.17|33.53|33.23|33.42|33.12|134
1631127600000|2021-09-08 19:00:00|33.48|33.18|33.23|32.93|33.49|33.19|33.2|32.9|134
1631127900000|2021-09-08 19:05:00|33.22|32.92|33.33|33.03|33.34|33.04|33.2|32.9|108
1631128200000|2021-09-08 19:10:00|33.34|33.04|33.37|33.07|33.39|33.09|33.28|32.98|148
1631128500000|2021-09-08 19:15:00|33.38|33.08|33.24|32.94|33.38|33.08|33.22|32.92|166
1631128800000|2021-09-08 19:20:00|33.23|32.93|33.16|32.86|33.24|32.94|33.12|32.82|149
1631129100000|2021-09-08 19:25:00|33.14|32.84|33.2|32.9|33.21|32.91|33.06|32.76|153
1631129400000|2021-09-08 19:30:00|33.21|32.91|33.13|32.83|33.21|32.91|33.08|32.78|132
1631129700000|2021-09-08 19:35:00|33.12|32.82|33.23|32.93|33.24|32.94|33.09|32.79|170
1631130000000|2021-09-08 19:40:00|33.24|32.94|33.34|33.04|33.37|33.07|33.22|32.92|117
1631130300000|2021-09-08 19:45:00|33.33|33.03|33.34|33.04|33.38|33.08|33.28|32.98|176
1631130600000|2021-09-08 19:50:00|33.33|33.03|33.41|33.11|33.41|33.11|33.23|32.93|199
1631130900000|2021-09-08 19:55:00|33.4|33.1|33.42|33.12|33.47|33.17|33.35|33.05|115
1631131200000|2021-09-08 20:00:00|33.43|33.13|32.94|32.64|33.43|33.13|32.94|32.64|270
1631131500000|2021-09-08 20:05:00|32.93|32.63|32.92|32.62|33.1|32.8|32.9|32.6|225
1631131800000|2021-09-08 20:10:00|32.91|32.61|32.97|32.67|32.97|32.67|32.84|32.54|256
1631132100000|2021-09-08 20:15:00|32.96|32.66|33.09|32.79|33.17|32.87|32.96|32.66|234
1631132400000|2021-09-08 20:20:00|33.1|32.8|33.1|32.8|33.23|32.93|32.99|32.69|203
1631132700000|2021-09-08 20:25:00|33.11|32.81|33.05|32.75|33.11|32.81|32.95|32.65|203
1631133000000|2021-09-08 20:30:00|33.06|32.76|33.05|32.75|33.15|32.85|33.02|32.72|204
1631133300000|2021-09-08 20:35:00|33.06|32.76|32.97|32.67|33.07|32.77|32.93|32.63|178
1631133600000|2021-09-08 20:40:00|32.98|32.68|32.94|32.64|33.09|32.79|32.93|32.63|226
1631133900000|2021-09-08 20:45:00|32.95|32.65|32.87|32.57|33|32.7|32.81|32.51|172
1631134200000|2021-09-08 20:50:00|32.88|32.58|32.85|32.55|32.99|32.69|32.83|32.53|190
1631134500000|2021-09-08 20:55:00|32.86|32.56|32.83|32.53|32.93|32.63|32.82|32.52|159
1631134800000|2021-09-08 21:00:00|32.82|32.52|32.98|32.68|32.99|32.69|32.8|32.5|125
1631135100000|2021-09-08 21:05:00|32.99|32.69|32.88|32.58|33.02|32.72|32.85|32.55|164
1631135400000|2021-09-08 21:10:00|32.87|32.57|32.88|32.58|32.89|32.59|32.83|32.53|108
1631135700000|2021-09-08 21:15:00|32.87|32.57|32.71|32.41|32.9|32.6|32.71|32.41|94
1631136000000|2021-09-08 21:20:00|32.72|32.42|32.74|32.44|32.8|32.5|32.72|32.42|65
1631136300000|2021-09-08 21:25:00|32.75|32.45|32.8|32.5|32.8|32.5|32.73|32.43|60
1631136600000|2021-09-08 21:30:00|32.79|32.49|32.79|32.49|32.8|32.5|32.78|32.48|25
1631136900000|2021-09-08 21:35:00|32.8|32.5|32.82|32.52|32.86|32.56|32.8|32.5|51
1631137200000|2021-09-08 21:40:00|32.81|32.51|32.81|32.51|32.86|32.56|32.81|32.51|43
1631137500000|2021-09-08 21:45:00|32.8|32.5|32.76|32.46|32.81|32.51|32.75|32.45|63
1631137800000|2021-09-08 21:50:00|32.75|32.45|32.59|32.29|32.75|32.45|32.59|32.29|129
1631138100000|2021-09-08 21:55:00|32.58|32.28|32.57|32.27|32.59|32.29|32.44|32.14|186
1631138400000|2021-09-08 22:00:00|32.56|32.26|32.64|32.34|32.67|32.37|32.49|32.19|149
1631138700000|2021-09-08 22:05:00|32.65|32.35|32.69|32.39|32.79|32.49|32.63|32.33|181
1631139000000|2021-09-08 22:10:00|32.7|32.4|32.88|32.58|32.9|32.6|32.69|32.39|173
1631139300000|2021-09-08 22:15:00|32.89|32.59|33.27|32.97|33.28|32.98|32.88|32.58|198
1631139600000|2021-09-08 22:20:00|33.28|32.98|33.4|33.1|33.47|33.17|33.28|32.98|257
1631139900000|2021-09-08 22:25:00|33.41|33.11|33.44|33.14|33.48|33.18|33.34|33.04|238
1631140200000|2021-09-08 22:30:00|33.43|33.13|33.46|33.16|33.5|33.2|33.37|33.07|152
1631140500000|2021-09-08 22:35:00|33.45|33.15|33.43|33.13|33.47|33.17|33.36|33.06|151
1631140800000|2021-09-08 22:40:00|33.44|33.14|33.49|33.19|33.58|33.28|33.44|33.14|283
1631141100000|2021-09-08 22:45:00|33.5|33.2|33.56|33.26|33.59|33.29|33.5|33.2|175
1631141400000|2021-09-08 22:50:00|33.55|33.25|33.54|33.24|33.59|33.29|33.49|33.19|188
1631141700000|2021-09-08 22:55:00|33.53|33.23|33.58|33.28|33.59|33.29|33.48|33.18|152
1631142000000|2021-09-08 23:00:00|33.59|33.29|33.72|33.42|33.79|33.49|33.52|33.22|221
1631142300000|2021-09-08 23:05:00|33.73|33.43|33.64|33.34|33.73|33.43|33.38|33.08|256
1631142600000|2021-09-08 23:10:00|33.63|33.33|33.45|33.15|33.64|33.34|33.42|33.12|179
1631142900000|2021-09-08 23:15:00|33.46|33.16|33.32|33.02|33.47|33.17|33.31|33.01|187
1631143200000|2021-09-08 23:20:00|33.33|33.03|33.32|33.02|33.4|33.1|33.29|32.99|186
1631143500000|2021-09-08 23:25:00|33.33|33.03|33.31|33.01|33.34|33.04|33.24|32.94|171
1631143800000|2021-09-08 23:30:00|33.32|33.02|33.28|32.98|33.32|33.02|33.24|32.94|162
1631144100000|2021-09-08 23:35:00|33.27|32.97|33.24|32.94|33.3|33|33.22|32.92|164
1631144400000|2021-09-08 23:40:00|33.25|32.95|33.13|32.83|33.25|32.95|33.13|32.83|127
1631144700000|2021-09-08 23:45:00|33.12|32.82|33.06|32.76|33.13|32.83|32.99|32.69|193
1631145000000|2021-09-08 23:50:00|33.05|32.75|32.94|32.64|33.06|32.76|32.91|32.61|185
1631145300000|2021-09-08 23:55:00|32.95|32.65|33.14|32.84|33.14|32.84|32.94|32.64|174
1631145600000|2021-09-09 00:00:00|33.15|32.85|33.37|33.07|33.5|33.2|33.11|32.81|261
1631145900000|2021-09-09 00:05:00|33.38|33.08|33.5|33.2|33.55|33.25|33.01|32.71|259
1631146200000|2021-09-09 00:10:00|33.51|33.21|33.26|32.96|33.51|33.21|33.19|32.89|213
1631146500000|2021-09-09 00:15:00|33.27|32.97|33.49|33.19|33.5|33.2|33.18|32.88|260
1631146800000|2021-09-09 00:20:00|33.48|33.18|33.3|33|33.49|33.19|33.2|32.9|251
1631147100000|2021-09-09 00:25:00|33.31|33.01|33.29|32.99|33.37|33.07|33.21|32.91|249
1631147400000|2021-09-09 00:30:00|33.28|32.98|33.37|33.07|33.39|33.09|33.24|32.94|190
1631147700000|2021-09-09 00:35:00|33.36|33.06|33.64|33.34|33.67|33.37|33.29|32.99|301
1631148000000|2021-09-09 00:40:00|33.63|33.33|33.39|33.09|33.63|33.33|33.35|33.05|253
1631148300000|2021-09-09 00:45:00|33.38|33.08|33.31|33.01|33.39|33.09|33.27|32.97|199
1631148600000|2021-09-09 00:50:00|33.32|33.02|33.67|33.37|33.7|33.4|33.31|33.01|243
1631148900000|2021-09-09 00:55:00|33.68|33.38|33.78|33.48|33.8|33.5|33.65|33.35|194
1631149200000|2021-09-09 01:00:00|33.77|33.47|33.53|33.23|33.78|33.48|33.5|33.2|181
1631149500000|2021-09-09 01:05:00|33.54|33.24|33.51|33.21|33.58|33.28|33.44|33.14|133
1631149800000|2021-09-09 01:10:00|33.5|33.2|33.25|32.95|33.5|33.2|33.25|32.95|115
1631150100000|2021-09-09 01:15:00|33.24|32.94|33.03|32.73|33.32|33.02|33.02|32.72|158
1631150400000|2021-09-09 01:20:00|33.02|32.72|33.16|32.86|33.16|32.86|32.99|32.69|158
1631150700000|2021-09-09 01:25:00|33.15|32.85|33.13|32.83|33.2|32.9|33.06|32.76|119
1631151000000|2021-09-09 01:30:00|33.14|32.84|32.95|32.65|33.14|32.84|32.93|32.63|184
1631151300000|2021-09-09 01:35:00|32.94|32.64|32.91|32.61|32.96|32.66|32.79|32.49|193
1631151600000|2021-09-09 01:40:00|32.9|32.6|32.94|32.64|33.01|32.71|32.87|32.57|161
1631151900000|2021-09-09 01:45:00|32.93|32.63|32.98|32.68|33.01|32.71|32.83|32.53|161
1631152200000|2021-09-09 01:50:00|32.97|32.67|33.03|32.73|33.05|32.75|32.88|32.58|114
1631152500000|2021-09-09 01:55:00|33.02|32.72|33.05|32.75|33.14|32.84|32.96|32.66|139
1631152800000|2021-09-09 02:00:00|33.06|32.76|33.18|32.88|33.22|32.92|33.06|32.76|112
1631153100000|2021-09-09 02:05:00|33.17|32.87|33.29|32.99|33.31|33.01|33.13|32.83|124
1631153400000|2021-09-09 02:10:00|33.28|32.98|33.36|33.06|33.36|33.06|33.23|32.93|136
1631153700000|2021-09-09 02:15:00|33.35|33.05|33.33|33.03|33.41|33.11|33.26|32.96|163
1631154000000|2021-09-09 02:20:00|33.34|33.04|33.23|32.93|33.39|33.09|33.22|32.92|143
1631154300000|2021-09-09 02:25:00|33.24|32.94|33.08|32.78|33.24|32.94|33.01|32.71|192
1631154600000|2021-09-09 02:30:00|33.07|32.77|32.82|32.52|33.07|32.77|32.79|32.49|249
1631154900000|2021-09-09 02:35:00|32.83|32.53|32.86|32.56|32.96|32.66|32.8|32.5|183
1631155200000|2021-09-09 02:40:00|32.87|32.57|32.82|32.52|32.93|32.63|32.74|32.44|172
1631155500000|2021-09-09 02:45:00|32.83|32.53|33|32.7|33|32.7|32.8|32.5|137
1631155800000|2021-09-09 02:50:00|32.99|32.69|33.05|32.75|33.14|32.84|32.97|32.67|141
1631156100000|2021-09-09 02:55:00|33.04|32.74|32.8|32.5|33.04|32.74|32.78|32.48|197
1631156400000|2021-09-09 03:00:00|32.79|32.49|32.63|32.33|32.97|32.67|32.63|32.33|190
1631156700000|2021-09-09 03:05:00|32.64|32.34|32.99|32.69|33.09|32.79|32.62|32.32|257
1631157000000|2021-09-09 03:10:00|33|32.7|32.75|32.45|33.06|32.76|32.75|32.45|252
1631157300000|2021-09-09 03:15:00|32.76|32.46|32.88|32.58|33.11|32.81|32.75|32.45|294
1631157600000|2021-09-09 03:20:00|32.87|32.57|33.01|32.71|33.03|32.73|32.81|32.51|197
1631157900000|2021-09-09 03:25:00|33|32.7|33.07|32.77|33.08|32.78|32.94|32.64|161
1631158200000|2021-09-09 03:30:00|33.08|32.78|33.09|32.79|33.1|32.8|32.9|32.6|144
1631158500000|2021-09-09 03:35:00|33.08|32.78|33.12|32.82|33.15|32.85|32.94|32.64|129
1631158800000|2021-09-09 03:40:00|33.13|32.83|33.22|32.92|33.24|32.94|33.08|32.78|169
1631159100000|2021-09-09 03:45:00|33.21|32.91|33.21|32.91|33.23|32.93|33.08|32.78|198
1631159400000|2021-09-09 03:50:00|33.2|32.9|33.1|32.8|33.22|32.92|33.01|32.71|183
1631159700000|2021-09-09 03:55:00|33.11|32.81|33.18|32.88|33.25|32.95|33.11|32.81|166
1631160000000|2021-09-09 04:00:00|33.19|32.89|33.11|32.81|33.19|32.89|33.06|32.76|149
1631160300000|2021-09-09 04:05:00|33.1|32.8|33.31|33.01|33.33|33.03|33.1|32.8|180
1631160600000|2021-09-09 04:10:00|33.3|33|33.4|33.1|33.42|33.12|33.28|32.98|183
1631160900000|2021-09-09 04:15:00|33.39|33.09|33.44|33.14|33.44|33.14|33.37|33.07|142
1631161200000|2021-09-09 04:20:00|33.43|33.13|33.45|33.15|33.47|33.17|33.39|33.09|146
1631161500000|2021-09-09 04:25:00|33.44|33.14|33.32|33.02|33.45|33.15|33.3|33|100
1631161800000|2021-09-09 04:30:00|33.33|33.03|33.25|32.95|33.36|33.06|33.24|32.94|97
1631162100000|2021-09-09 04:35:00|33.24|32.94|33.21|32.91|33.25|32.95|33.15|32.85|90
1631162400000|2021-09-09 04:40:00|33.22|32.92|33.33|33.03|33.37|33.07|33.21|32.91|116
1631162700000|2021-09-09 04:45:00|33.32|33.02|33.46|33.16|33.48|33.18|33.32|33.02|141
1631163000000|2021-09-09 04:50:00|33.47|33.17|33.4|33.1|33.47|33.17|33.4|33.1|144
1631163300000|2021-09-09 04:55:00|33.41|33.11|33.35|33.05|33.46|33.16|33.33|33.03|121
1631163600000|2021-09-09 05:00:00|33.36|33.06|33.26|32.96|33.36|33.06|33.25|32.95|137
1631163900000|2021-09-09 05:05:00|33.25|32.95|33.36|33.06|33.37|33.07|33.25|32.95|137
1631164200000|2021-09-09 05:10:00|33.37|33.07|33.48|33.18|33.52|33.22|33.36|33.06|138
1631164500000|2021-09-09 05:15:00|33.47|33.17|33.44|33.14|33.49|33.19|33.39|33.09|156
1631164800000|2021-09-09 05:20:00|33.45|33.15|33.53|33.23|33.56|33.26|33.4|33.1|146
1631165100000|2021-09-09 05:25:00|33.54|33.24|33.44|33.14|33.54|33.24|33.43|33.13|132
1631165400000|2021-09-09 05:30:00|33.45|33.15|33.56|33.26|33.56|33.26|33.42|33.12|145
1631165700000|2021-09-09 05:35:00|33.57|33.27|33.66|33.36|33.66|33.36|33.49|33.19|134
1631166000000|2021-09-09 05:40:00|33.67|33.37|33.68|33.38|33.73|33.43|33.64|33.34|135
1631166300000|2021-09-09 05:45:00|33.69|33.39|33.82|33.52|33.82|33.52|33.69|33.39|106
1631166600000|2021-09-09 05:50:00|33.81|33.51|33.86|33.56|33.86|33.56|33.79|33.49|126
1631166900000|2021-09-09 05:55:00|33.85|33.55|33.93|33.63|33.95|33.65|33.82|33.52|93
1631167200000|2021-09-09 06:00:00|33.92|33.62|33.87|33.57|34|33.7|33.85|33.55|189
1631167500000|2021-09-09 06:05:00|33.88|33.58|33.85|33.55|33.95|33.65|33.77|33.47|87
1631167800000|2021-09-09 06:10:00|33.84|33.54|33.95|33.65|33.96|33.66|33.82|33.52|131
1631168100000|2021-09-09 06:15:00|33.94|33.64|33.76|33.46|33.94|33.64|33.74|33.44|106
1631168400000|2021-09-09 06:20:00|33.75|33.45|33.71|33.41|33.82|33.52|33.7|33.4|112
1631168700000|2021-09-09 06:25:00|33.7|33.4|33.52|33.22|33.73|33.43|33.52|33.22|131
1631169000000|2021-09-09 06:30:00|33.51|33.21|33.71|33.41|33.71|33.41|33.49|33.19|167
1631169300000|2021-09-09 06:35:00|33.72|33.42|33.65|33.35|33.82|33.52|33.57|33.27|149
1631169600000|2021-09-09 06:40:00|33.64|33.34|33.72|33.42|33.77|33.47|33.64|33.34|154
1631169900000|2021-09-09 06:45:00|33.71|33.41|33.73|33.43|33.74|33.44|33.62|33.32|157
1631170200000|2021-09-09 06:50:00|33.74|33.44|33.71|33.41|33.74|33.44|33.6|33.3|140
1631170500000|2021-09-09 06:55:00|33.72|33.42|33.77|33.47|33.81|33.51|33.7|33.4|140
1631170800000|2021-09-09 07:00:00|33.75|33.45|33.41|33.11|33.75|33.45|33.37|33.07|263
1631171100000|2021-09-09 07:05:00|33.42|33.12|33.6|33.3|33.63|33.33|33.31|33.01|225
1631171400000|2021-09-09 07:10:00|33.61|33.31|33.48|33.18|33.62|33.32|33.47|33.17|132
1631171700000|2021-09-09 07:15:00|33.47|33.17|33.68|33.38|33.72|33.42|33.47|33.17|194
1631172000000|2021-09-09 07:20:00|33.69|33.39|33.72|33.42|33.78|33.48|33.69|33.39|171
1631172300000|2021-09-09 07:25:00|33.73|33.43|33.74|33.44|33.78|33.48|33.63|33.33|134
1631172600000|2021-09-09 07:30:00|33.73|33.43|33.64|33.34|33.74|33.44|33.6|33.3|126
1631172900000|2021-09-09 07:35:00|33.65|33.35|33.77|33.47|33.82|33.52|33.61|33.31|108
1631173200000|2021-09-09 07:40:00|33.76|33.46|33.75|33.45|33.76|33.46|33.64|33.34|119
1631173500000|2021-09-09 07:45:00|33.74|33.44|33.66|33.36|33.74|33.44|33.59|33.29|131
1631173800000|2021-09-09 07:50:00|33.67|33.37|33.75|33.45|33.75|33.45|33.56|33.26|124
1631174100000|2021-09-09 07:55:00|33.76|33.46|33.99|33.69|34.01|33.71|33.76|33.46|215
1631174400000|2021-09-09 08:00:00|33.98|33.68|33.79|33.49|34|33.7|33.76|33.46|180
1631174700000|2021-09-09 08:05:00|33.78|33.48|33.94|33.64|34|33.7|33.76|33.46|187
1631175000000|2021-09-09 08:10:00|33.93|33.63|33.98|33.68|34.06|33.76|33.9|33.6|153
1631175300000|2021-09-09 08:15:00|33.97|33.67|33.91|33.61|33.99|33.69|33.86|33.56|139
1631175600000|2021-09-09 08:20:00|33.92|33.62|34.04|33.74|34.05|33.75|33.84|33.54|139
1631175900000|2021-09-09 08:25:00|34.03|33.73|33.99|33.69|34.13|33.83|33.96|33.66|218
1631176200000|2021-09-09 08:30:00|33.98|33.68|33.96|33.66|34|33.7|33.93|33.63|167
1631176500000|2021-09-09 08:35:00|33.97|33.67|34.05|33.75|34.05|33.75|33.96|33.66|135
1631176800000|2021-09-09 08:40:00|34.04|33.74|34.06|33.76|34.08|33.78|33.98|33.68|118
1631177100000|2021-09-09 08:45:00|34.05|33.75|34.01|33.71|34.06|33.76|33.89|33.59|125
1631177400000|2021-09-09 08:50:00|34.02|33.72|33.98|33.68|34.03|33.73|33.93|33.63|134
1631177700000|2021-09-09 08:55:00|33.99|33.69|33.9|33.6|34.02|33.72|33.78|33.48|147
1631178000000|2021-09-09 09:00:00|33.91|33.61|33.92|33.62|33.95|33.65|33.85|33.55|162
1631178300000|2021-09-09 09:05:00|33.91|33.61|33.94|33.64|33.96|33.66|33.84|33.54|99
1631178600000|2021-09-09 09:10:00|33.95|33.65|34.04|33.74|34.05|33.75|33.94|33.64|112
1631178900000|2021-09-09 09:15:00|34.03|33.73|33.97|33.67|34.08|33.78|33.96|33.66|113
1631179200000|2021-09-09 09:20:00|33.96|33.66|33.95|33.65|33.98|33.68|33.9|33.6|102
1631179500000|2021-09-09 09:25:00|33.96|33.66|33.94|33.64|33.97|33.67|33.87|33.57|58
1631179800000|2021-09-09 09:30:00|33.95|33.65|33.89|33.59|33.98|33.68|33.84|33.54|67
1631180100000|2021-09-09 09:35:00|33.9|33.6|33.82|33.52|33.9|33.6|33.81|33.51|101
1631180400000|2021-09-09 09:40:00|33.81|33.51|33.79|33.49|33.81|33.51|33.73|33.43|115
1631180700000|2021-09-09 09:45:00|33.8|33.5|33.71|33.41|33.82|33.52|33.71|33.41|98
1631181000000|2021-09-09 09:50:00|33.72|33.42|33.71|33.41|33.78|33.48|33.49|33.19|165
1631181300000|2021-09-09 09:55:00|33.7|33.4|33.54|33.24|33.75|33.45|33.54|33.24|192
1631181600000|2021-09-09 10:00:00|33.53|33.23|33.44|33.14|33.57|33.27|33.44|33.14|87
1631181900000|2021-09-09 10:05:00|33.43|33.13|33.5|33.2|33.5|33.2|33.34|33.04|191
1631182200000|2021-09-09 10:10:00|33.49|33.19|33.49|33.19|33.53|33.23|33.46|33.16|69
1631182500000|2021-09-09 10:15:00|33.5|33.2|33.41|33.11|33.56|33.26|33.32|33.02|180
1631182800000|2021-09-09 10:20:00|33.4|33.1|33.45|33.15|33.45|33.15|33.31|33.01|232
1631183100000|2021-09-09 10:25:00|33.44|33.14|33.5|33.2|33.54|33.24|33.4|33.1|133
1631183400000|2021-09-09 10:30:00|33.49|33.19|33.44|33.14|33.6|33.3|33.4|33.1|235
1631183700000|2021-09-09 10:35:00|33.43|33.13|33.45|33.15|33.48|33.18|33.4|33.1|142
1631184000000|2021-09-09 10:40:00|33.46|33.16|33.35|33.05|33.46|33.16|33.34|33.04|137
1631184300000|2021-09-09 10:45:00|33.34|33.04|33.45|33.15|33.47|33.17|33.25|32.95|204
1631184600000|2021-09-09 10:50:00|33.46|33.16|33.43|33.13|33.53|33.23|33.43|33.13|105
1631184900000|2021-09-09 10:55:00|33.42|33.12|33.44|33.14|33.46|33.16|33.4|33.1|105
1631185200000|2021-09-09 11:00:00|33.43|33.13|33.56|33.26|33.57|33.27|33.33|33.03|128
1631185500000|2021-09-09 11:05:00|33.55|33.25|33.62|33.32|33.62|33.32|33.53|33.23|105
1631185800000|2021-09-09 11:10:00|33.63|33.33|33.68|33.38|33.71|33.41|33.62|33.32|104
1631186100000|2021-09-09 11:15:00|33.69|33.39|33.66|33.36|33.7|33.4|33.61|33.31|126
1631186400000|2021-09-09 11:20:00|33.67|33.37|33.7|33.4|33.72|33.42|33.66|33.36|90
1631186700000|2021-09-09 11:25:00|33.71|33.41|33.7|33.4|33.75|33.45|33.68|33.38|94
1631187000000|2021-09-09 11:30:00|33.71|33.41|33.74|33.44|33.75|33.45|33.71|33.41|121
1631187300000|2021-09-09 11:35:00|33.73|33.43|33.73|33.43|33.75|33.45|33.69|33.39|99
1631187600000|2021-09-09 11:40:00|33.72|33.42|33.86|33.56|33.86|33.56|33.72|33.42|89
1631187900000|2021-09-09 11:45:00|33.85|33.55|33.73|33.43|33.94|33.64|33.73|33.43|183
1631188200000|2021-09-09 11:50:00|33.72|33.42|33.78|33.48|33.85|33.55|33.71|33.41|131
1631188500000|2021-09-09 11:55:00|33.79|33.49|33.78|33.48|33.86|33.56|33.78|33.48|110
1631188800000|2021-09-09 12:00:00|33.77|33.47|33.88|33.58|33.94|33.64|33.77|33.47|144
1631189100000|2021-09-09 12:05:00|33.89|33.59|33.95|33.65|34|33.7|33.87|33.57|157
1631189400000|2021-09-09 12:10:00|33.94|33.64|33.77|33.47|33.95|33.65|33.76|33.46|120
1631189700000|2021-09-09 12:15:00|33.78|33.48|33.51|33.21|33.85|33.55|33.46|33.16|201
1631190000000|2021-09-09 12:20:00|33.5|33.2|33.58|33.28|33.63|33.33|33.44|33.14|191
1631190300000|2021-09-09 12:25:00|33.57|33.27|33.3|33|33.57|33.27|33.23|32.93|253
1631190600000|2021-09-09 12:30:00|33.29|32.99|32.87|32.57|33.3|33|32.85|32.55|373
1631190900000|2021-09-09 12:35:00|32.89|32.59|32.77|32.47|33.02|32.72|32.59|32.29|356
1631191200000|2021-09-09 12:40:00|32.78|32.48|32.7|32.4|32.92|32.62|32.69|32.39|288
1631191500000|2021-09-09 12:45:00|32.69|32.39|32.99|32.69|32.99|32.69|32.66|32.36|266
1631191800000|2021-09-09 12:50:00|32.98|32.68|33.35|33.05|33.39|33.09|32.92|32.62|257
1631192100000|2021-09-09 12:55:00|33.36|33.06|33.43|33.13|33.74|33.44|33.33|33.03|390
1631192400000|2021-09-09 13:00:00|33.44|33.14|33.76|33.46|33.81|33.51|33.41|33.11|375
1631192700000|2021-09-09 13:05:00|33.77|33.47|33.88|33.58|33.96|33.66|33.77|33.47|273
1631193000000|2021-09-09 13:10:00|33.89|33.59|33.72|33.42|33.93|33.63|33.69|33.39|205
1631193300000|2021-09-09 13:15:00|33.73|33.43|33.88|33.58|33.91|33.61|33.73|33.43|178
1631193600000|2021-09-09 13:20:00|33.87|33.57|33.81|33.51|33.99|33.69|33.81|33.51|164
1631193900000|2021-09-09 13:25:00|33.82|33.52|33.87|33.57|33.96|33.66|33.82|33.52|173
1631194200000|2021-09-09 13:30:00|33.88|33.58|33.82|33.52|33.97|33.67|33.82|33.52|177
1631194500000|2021-09-09 13:35:00|33.83|33.53|33.74|33.44|33.89|33.59|33.62|33.32|180
1631194800000|2021-09-09 13:40:00|33.75|33.45|33.68|33.38|33.82|33.52|33.67|33.37|123
1631195100000|2021-09-09 13:45:00|33.67|33.37|33.51|33.21|33.7|33.4|33.48|33.18|189
1631195400000|2021-09-09 13:50:00|33.52|33.22|33.57|33.27|33.63|33.33|33.52|33.22|149
1631195700000|2021-09-09 13:55:00|33.58|33.28|33.55|33.25|33.64|33.34|33.51|33.21|147
1631196000000|2021-09-09 14:00:00|33.54|33.24|33.73|33.43|33.75|33.45|33.54|33.24|165
1631196300000|2021-09-09 14:05:00|33.72|33.42|33.77|33.47|33.79|33.49|33.69|33.39|182
1631196600000|2021-09-09 14:10:00|33.76|33.46|33.68|33.38|33.77|33.47|33.64|33.34|147
1631196900000|2021-09-09 14:15:00|33.69|33.39|33.75|33.45|33.79|33.49|33.63|33.33|174
1631197200000|2021-09-09 14:20:00|33.76|33.46|33.72|33.42|33.78|33.48|33.66|33.36|136
1631197500000|2021-09-09 14:25:00|33.71|33.41|33.84|33.54|33.85|33.55|33.69|33.39|95
1631197800000|2021-09-09 14:30:00|33.83|33.53|33.75|33.45|33.88|33.58|33.71|33.41|134
1631198100000|2021-09-09 14:35:00|33.76|33.46|33.81|33.51|33.84|33.54|33.72|33.42|124
1631198400000|2021-09-09 14:40:00|33.82|33.52|33.9|33.6|33.92|33.62|33.81|33.51|138
1631198700000|2021-09-09 14:45:00|33.89|33.59|33.91|33.61|33.96|33.66|33.89|33.59|116
1631199000000|2021-09-09 14:50:00|33.9|33.6|33.89|33.59|33.95|33.65|33.86|33.56|104
1631199300000|2021-09-09 14:55:00|33.9|33.6|33.85|33.55|33.94|33.64|33.84|33.54|103
1631199600000|2021-09-09 15:00:00|33.86|33.56|33.9|33.6|33.95|33.65|33.85|33.55|127
1631199900000|2021-09-09 15:05:00|33.89|33.59|33.66|33.36|33.89|33.59|33.59|33.29|176
1631200200000|2021-09-09 15:10:00|33.65|33.35|33.9|33.6|33.9|33.6|33.65|33.35|130
1631200500000|2021-09-09 15:15:00|33.89|33.59|33.78|33.48|33.92|33.62|33.73|33.43|195
1631200800000|2021-09-09 15:20:00|33.77|33.47|33.75|33.45|33.77|33.47|33.69|33.39|109
1631201100000|2021-09-09 15:25:00|33.74|33.44|33.7|33.4|33.74|33.44|33.68|33.38|99
1631201400000|2021-09-09 15:30:00|33.69|33.39|33.66|33.36|33.72|33.42|33.65|33.35|126
1631201700000|2021-09-09 15:35:00|33.67|33.37|33.75|33.45|33.76|33.46|33.63|33.33|126
1631202000000|2021-09-09 15:40:00|33.76|33.46|33.75|33.45|33.76|33.46|33.67|33.37|123
1631202300000|2021-09-09 15:45:00|33.76|33.46|33.88|33.58|33.92|33.62|33.75|33.45|149
1631202600000|2021-09-09 15:50:00|33.89|33.59|33.84|33.54|33.95|33.65|33.82|33.52|144
1631202900000|2021-09-09 15:55:00|33.83|33.53|33.9|33.6|33.93|33.63|33.83|33.53|111
1631203200000|2021-09-09 16:00:00|33.91|33.61|33.9|33.6|33.93|33.63|33.87|33.57|105
1631203500000|2021-09-09 16:05:00|33.91|33.61|33.82|33.52|33.93|33.63|33.73|33.43|150
1631203800000|2021-09-09 16:10:00|33.81|33.51|33.87|33.57|33.87|33.57|33.78|33.48|87
1631204100000|2021-09-09 16:15:00|33.86|33.56|33.91|33.61|33.91|33.61|33.75|33.45|98
1631204400000|2021-09-09 16:20:00|33.92|33.62|33.91|33.61|33.96|33.66|33.87|33.57|134
1631204700000|2021-09-09 16:25:00|33.92|33.62|33.97|33.67|34|33.7|33.91|33.61|118
1631205000000|2021-09-09 16:30:00|33.98|33.68|33.95|33.65|33.98|33.68|33.92|33.62|118
1631205300000|2021-09-09 16:35:00|33.96|33.66|33.96|33.66|33.98|33.68|33.87|33.57|156
1631205600000|2021-09-09 16:40:00|33.95|33.65|34.15|33.85|34.18|33.88|33.95|33.65|153
1631205900000|2021-09-09 16:45:00|34.14|33.84|34.24|33.94|34.24|33.94|34.06|33.76|145
1631206200000|2021-09-09 16:50:00|34.23|33.93|34.25|33.95|34.25|33.95|34.13|33.83|170
1631206500000|2021-09-09 16:55:00|34.26|33.96|34.23|33.93|34.33|34.03|34.04|33.74|192
1631206800000|2021-09-09 17:00:00|34.22|33.92|34.19|33.89|34.3|34|34.14|33.84|166
1631207100000|2021-09-09 17:05:00|34.18|33.88|34.25|33.95|34.29|33.99|34.14|33.84|155
1631207400000|2021-09-09 17:10:00|34.26|33.96|34.27|33.97|34.31|34.01|34.22|33.92|120
1631207700000|2021-09-09 17:15:00|34.28|33.98|34.2|33.9|34.29|33.99|34.15|33.85|121
1631208000000|2021-09-09 17:20:00|34.19|33.89|34.1|33.8|34.21|33.91|34|33.7|173
1631208300000|2021-09-09 17:25:00|34.09|33.79|34.19|33.89|34.19|33.89|34.05|33.75|119
1631208600000|2021-09-09 17:30:00|34.18|33.88|34.12|33.82|34.19|33.89|34.07|33.77|154
1631208900000|2021-09-09 17:35:00|34.11|33.81|34.03|33.73|34.12|33.82|34.01|33.71|127
1631209200000|2021-09-09 17:40:00|34.04|33.74|34.02|33.72|34.09|33.79|34|33.7|141
1631209500000|2021-09-09 17:45:00|34.01|33.71|34.09|33.79|34.12|33.82|33.96|33.66|143
1631209800000|2021-09-09 17:50:00|34.08|33.78|34.03|33.73|34.09|33.79|33.97|33.67|132
1631210100000|2021-09-09 17:55:00|34.02|33.72|33.87|33.57|34.02|33.72|33.87|33.57|108
1631210400000|2021-09-09 18:00:00|33.88|33.58|33.91|33.61|33.94|33.64|33.86|33.56|114
1631210700000|2021-09-09 18:05:00|33.92|33.62|33.89|33.59|33.93|33.63|33.87|33.57|95
1631211000000|2021-09-09 18:10:00|33.88|33.58|33.73|33.43|33.89|33.59|33.69|33.39|185
1631211300000|2021-09-09 18:15:00|33.74|33.44|33.59|33.29|33.81|33.51|33.59|33.29|152
1631211600000|2021-09-09 18:20:00|33.6|33.3|33.49|33.19|33.64|33.34|33.48|33.18|171
1631211900000|2021-09-09 18:25:00|33.5|33.2|33.67|33.37|33.68|33.38|33.45|33.15|154
1631212200000|2021-09-09 18:30:00|33.68|33.38|33.63|33.33|33.69|33.39|33.49|33.19|219
1631212500000|2021-09-09 18:35:00|33.64|33.34|33.52|33.22|33.65|33.35|33.51|33.21|172
1631212800000|2021-09-09 18:40:00|33.53|33.23|33.47|33.17|33.61|33.31|33.46|33.16|178
1631213100000|2021-09-09 18:45:00|33.46|33.16|33.47|33.17|33.53|33.23|33.45|33.15|172
1631213400000|2021-09-09 18:50:00|33.48|33.18|33.39|33.09|33.55|33.25|33.38|33.08|166
1631213700000|2021-09-09 18:55:00|33.4|33.1|33.44|33.14|33.47|33.17|33.38|33.08|245
1631214000000|2021-09-09 19:00:00|33.45|33.15|33.4|33.1|33.5|33.2|33.39|33.09|204
1631214300000|2021-09-09 19:05:00|33.39|33.09|33.42|33.12|33.45|33.15|33.35|33.05|211
1631214600000|2021-09-09 19:10:00|33.43|33.13|33.26|32.96|33.44|33.14|33.24|32.94|157
1631214900000|2021-09-09 19:15:00|33.25|32.95|33.32|33.02|33.36|33.06|33.23|32.93|140
1631215200000|2021-09-09 19:20:00|33.31|33.01|33.35|33.05|33.4|33.1|33.31|33.01|113
1631215500000|2021-09-09 19:25:00|33.36|33.06|33.25|32.95|33.36|33.06|33.18|32.88|128
1631215800000|2021-09-09 19:30:00|33.24|32.94|33.38|33.08|33.39|33.09|33.24|32.94|167
1631216100000|2021-09-09 19:35:00|33.39|33.09|33.43|33.13|33.43|33.13|33.3|33|150
1631216400000|2021-09-09 19:40:00|33.42|33.12|33.43|33.13|33.48|33.18|33.42|33.12|151
1631216700000|2021-09-09 19:45:00|33.42|33.12|33.38|33.08|33.44|33.14|33.31|33.01|121
1631217000000|2021-09-09 19:50:00|33.37|33.07|33.32|33.02|33.38|33.08|33.31|33.01|92
1631217300000|2021-09-09 19:55:00|33.33|33.03|33.3|33|33.38|33.08|33.27|32.97|110
1631217600000|2021-09-09 20:00:00|33.31|33.01|33.38|33.08|33.38|33.08|33.28|32.98|140
1631217900000|2021-09-09 20:05:00|33.39|33.09|33.4|33.1|33.46|33.16|33.35|33.05|49
1631218200000|2021-09-09 20:10:00|33.39|33.09|33.4|33.1|33.43|33.13|33.35|33.05|57
1631218500000|2021-09-09 20:15:00|33.39|33.09|33.18|32.88|33.44|33.14|33.18|32.88|98
1631218800000|2021-09-09 20:20:00|33.19|32.89|33.23|32.93|33.24|32.94|33.05|32.75|242
1631219100000|2021-09-09 20:25:00|33.22|32.92|33.16|32.86|33.27|32.97|32.97|32.67|205
1631219400000|2021-09-09 20:30:00|33.15|32.85|33.09|32.79|33.24|32.94|33.09|32.79|191
1631219700000|2021-09-09 20:35:00|33.1|32.8|33.06|32.76|33.22|32.92|33.03|32.73|173
1631220000000|2021-09-09 20:40:00|33.07|32.77|33.15|32.85|33.16|32.86|33.03|32.73|135
1631220300000|2021-09-09 20:45:00|33.14|32.84|33.11|32.81|33.19|32.89|33.11|32.81|78
1631220600000|2021-09-09 20:50:00|33.12|32.82|33.14|32.84|33.16|32.86|33.08|32.78|94
1631220900000|2021-09-09 20:55:00|33.13|32.83|33.1|32.8|33.15|32.85|33.06|32.76|90
1631221200000|2021-09-09 21:00:00|33.09|32.79|33.17|32.87|33.18|32.88|33.06|32.76|81
1631221500000|2021-09-09 21:05:00|33.16|32.86|33.19|32.89|33.21|32.91|33.15|32.85|66
1631221800000|2021-09-09 21:10:00|33.2|32.9|33.26|32.96|33.27|32.97|33.17|32.87|55
1631222100000|2021-09-09 21:15:00|33.27|32.97|33.33|33.03|33.34|33.04|33.26|32.96|59
1631222400000|2021-09-09 21:20:00|33.32|33.02|33.32|33.02|33.33|33.03|33.3|33|93
1631222700000|2021-09-09 21:25:00|33.33|33.03|33.45|33.15|33.46|33.16|33.32|33.02|59
1631223000000|2021-09-09 21:30:00|33.46|33.16|33.52|33.22|33.53|33.23|33.45|33.15|39
1631223300000|2021-09-09 21:35:00|33.53|33.23|33.56|33.26|33.56|33.26|33.52|33.22|26
1631223600000|2021-09-09 21:40:00|33.57|33.27|33.51|33.21|33.57|33.27|33.51|33.21|37
1631223900000|2021-09-09 21:45:00|33.52|33.22|33.67|33.37|33.79|33.49|33.49|33.19|125
1631224200000|2021-09-09 21:50:00|33.68|33.38|33.72|33.42|33.72|33.42|33.63|33.33|77
1631224500000|2021-09-09 21:55:00|33.71|33.41|33.81|33.51|33.83|33.53|33.68|33.38|92
1631224800000|2021-09-09 22:00:00|33.82|33.52|33.64|33.34|33.87|33.57|33.61|33.31|128
1631225100000|2021-09-09 22:05:00|33.63|33.33|33.72|33.42|33.74|33.44|33.63|33.33|60
1631225400000|2021-09-09 22:10:00|33.73|33.43|33.82|33.52|33.91|33.61|33.72|33.42|110
1631225700000|2021-09-09 22:15:00|33.81|33.51|33.56|33.26|33.82|33.52|33.56|33.26|140
1631226000000|2021-09-09 22:20:00|33.57|33.27|33.77|33.47|33.77|33.47|33.56|33.26|140
1631226300000|2021-09-09 22:25:00|33.78|33.48|33.64|33.34|33.79|33.49|33.63|33.33|130
1631226600000|2021-09-09 22:30:00|33.65|33.35|33.54|33.24|33.65|33.35|33.49|33.19|123
1631226900000|2021-09-09 22:35:00|33.55|33.25|33.63|33.33|33.63|33.33|33.54|33.24|102
1631227200000|2021-09-09 22:40:00|33.62|33.32|33.49|33.19|33.63|33.33|33.49|33.19|88
1631227500000|2021-09-09 22:45:00|33.5|33.2|33.6|33.3|33.6|33.3|33.49|33.19|94
1631227800000|2021-09-09 22:50:00|33.59|33.29|33.48|33.18|33.6|33.3|33.47|33.17|96
1631228100000|2021-09-09 22:55:00|33.47|33.17|33.62|33.32|33.63|33.33|33.47|33.17|78
1631228400000|2021-09-09 23:00:00|33.61|33.31|33.64|33.34|33.64|33.34|33.54|33.24|79
1631228700000|2021-09-09 23:05:00|33.63|33.33|33.66|33.36|33.7|33.4|33.63|33.33|118
1631229000000|2021-09-09 23:10:00|33.65|33.35|33.65|33.35|33.68|33.38|33.6|33.3|109
1631229300000|2021-09-09 23:15:00|33.64|33.34|33.54|33.24|33.65|33.35|33.53|33.23|106
1631229600000|2021-09-09 23:20:00|33.55|33.25|33.56|33.26|33.6|33.3|33.52|33.22|68
1631229900000|2021-09-09 23:25:00|33.55|33.25|33.51|33.21|33.61|33.31|33.51|33.21|87
1631230200000|2021-09-09 23:30:00|33.52|33.22|33.45|33.15|33.52|33.22|33.29|32.99|161
1631230500000|2021-09-09 23:35:00|33.44|33.14|33.37|33.07|33.48|33.18|33.37|33.07|97
1631230800000|2021-09-09 23:40:00|33.38|33.08|33.34|33.04|33.38|33.08|33.29|32.99|122
1631231100000|2021-09-09 23:45:00|33.33|33.03|33.19|32.89|33.34|33.04|33.18|32.88|106
1631231400000|2021-09-09 23:50:00|33.17|32.87|33.23|32.93|33.27|32.97|33.17|32.87|128
1631231700000|2021-09-09 23:55:00|33.24|32.94|33.41|33.11|33.41|33.11|33.23|32.93|131
1631232000000|2021-09-10 00:00:00|33.4|33.1|33.51|33.21|33.52|33.22|33.35|33.05|143
1631232300000|2021-09-10 00:05:00|33.52|33.22|33.3|33|33.52|33.22|33.22|32.92|159
1631232600000|2021-09-10 00:10:00|33.29|32.99|33.19|32.89|33.31|33.01|33.18|32.88|121
1631232900000|2021-09-10 00:15:00|33.2|32.9|33.41|33.11|33.42|33.12|33.19|32.89|138
1631233200000|2021-09-10 00:20:00|33.42|33.12|33.53|33.23|33.53|33.23|33.42|33.12|117
1631233500000|2021-09-10 00:25:00|33.54|33.24|33.74|33.44|33.75|33.45|33.53|33.23|167
1631233800000|2021-09-10 00:30:00|33.73|33.43|33.65|33.35|33.76|33.46|33.64|33.34|123
1631234100000|2021-09-10 00:35:00|33.66|33.36|33.79|33.49|33.79|33.49|33.64|33.34|125
1631234400000|2021-09-10 00:40:00|33.78|33.48|33.8|33.5|33.81|33.51|33.68|33.38|108
1631234700000|2021-09-10 00:45:00|33.81|33.51|33.84|33.54|33.85|33.55|33.79|33.49|108
1631235000000|2021-09-10 00:50:00|33.85|33.55|33.79|33.49|33.85|33.55|33.79|33.49|115
1631235300000|2021-09-10 00:55:00|33.78|33.48|33.74|33.44|33.78|33.48|33.73|33.43|73
1631235600000|2021-09-10 01:00:00|33.75|33.45|33.8|33.5|33.85|33.55|33.74|33.44|103
1631235900000|2021-09-10 01:05:00|33.79|33.49|33.74|33.44|33.81|33.51|33.73|33.43|94
1631236200000|2021-09-10 01:10:00|33.73|33.43|33.76|33.46|33.77|33.47|33.73|33.43|94
1631236500000|2021-09-10 01:15:00|33.75|33.45|33.84|33.54|33.84|33.54|33.74|33.44|72
1631236800000|2021-09-10 01:20:00|33.83|33.53|34.45|34.15|34.74|34.44|33.83|33.53|247
1631237100000|2021-09-10 01:25:00|34.44|34.14|35.05|34.75|35.11|34.81|34.37|34.07|462
1631237400000|2021-09-10 01:30:00|35.01|34.71|35.76|35.46|36.09|35.79|35|34.7|460
1631237700000|2021-09-10 01:35:00|35.75|35.45|35.74|35.44|36.02|35.72|35.57|35.27|473
1631238000000|2021-09-10 01:40:00|35.73|35.43|35.92|35.62|36.07|35.77|35.73|35.43|340
1631238300000|2021-09-10 01:45:00|35.93|35.63|35.45|35.15|36.03|35.73|35.25|34.95|379
1631238600000|2021-09-10 01:50:00|35.46|35.16|35.44|35.14|35.56|35.26|35.15|34.85|383
1631238900000|2021-09-10 01:55:00|35.45|35.15|35.27|34.97|35.75|35.45|35.08|34.78|392
1631239200000|2021-09-10 02:00:00|35.26|34.96|35.11|34.81|35.27|34.97|35.02|34.72|240
1631239500000|2021-09-10 02:05:00|35.12|34.82|35.3|35|35.41|35.11|35.12|34.82|245
1631239800000|2021-09-10 02:10:00|35.29|34.99|35.05|34.75|35.37|35.07|35|34.7|263
1631240100000|2021-09-10 02:15:00|35.06|34.76|35.09|34.79|35.19|34.89|35.04|34.74|236
1631240400000|2021-09-10 02:20:00|35.1|34.8|35.15|34.85|35.2|34.9|35.02|34.72|192
1631240700000|2021-09-10 02:25:00|35.16|34.86|35.32|35.02|35.4|35.1|35.11|34.81|248
1631241000000|2021-09-10 02:30:00|35.33|35.03|35.16|34.86|35.36|35.06|35.14|34.84|197
1631241300000|2021-09-10 02:35:00|35.15|34.85|35.18|34.88|35.27|34.97|35.15|34.85|155
1631241600000|2021-09-10 02:40:00|35.19|34.89|35.11|34.81|35.26|34.96|35.03|34.73|176
1631241900000|2021-09-10 02:45:00|35.12|34.82|34.84|34.54|35.13|34.83|34.76|34.46|262
1631242200000|2021-09-10 02:50:00|34.85|34.55|34.92|34.62|35|34.7|34.84|34.54|212
1631242500000|2021-09-10 02:55:00|34.91|34.61|34.67|34.37|34.92|34.62|34.67|34.37|174
1631242800000|2021-09-10 03:00:00|34.68|34.38|34.78|34.48|34.81|34.51|34.67|34.37|129
1631243100000|2021-09-10 03:05:00|34.77|34.47|34.56|34.26|34.85|34.55|34.46|34.16|287
1631243400000|2021-09-10 03:10:00|34.57|34.27|34.41|34.11|34.64|34.34|34.34|34.04|265
1631243700000|2021-09-10 03:15:00|34.4|34.1|34.54|34.24|34.62|34.32|34.4|34.1|238
1631244000000|2021-09-10 03:20:00|34.55|34.25|34.56|34.26|34.62|34.32|34.47|34.17|172
1631244300000|2021-09-10 03:25:00|34.55|34.25|34.58|34.28|34.59|34.29|34.46|34.16|137
1631244600000|2021-09-10 03:30:00|34.59|34.29|34.65|34.35|34.7|34.4|34.49|34.19|186
1631244900000|2021-09-10 03:35:00|34.66|34.36|34.7|34.4|34.72|34.42|34.65|34.35|126
1631245200000|2021-09-10 03:40:00|34.71|34.41|34.59|34.29|34.71|34.41|34.52|34.22|206
1631245500000|2021-09-10 03:45:00|34.58|34.28|34.6|34.3|34.62|34.32|34.55|34.25|91
1631245800000|2021-09-10 03:50:00|34.61|34.31|34.55|34.25|34.64|34.34|34.51|34.21|127
1631246100000|2021-09-10 03:55:00|34.56|34.26|34.63|34.33|34.68|34.38|34.55|34.25|95
1631246400000|2021-09-10 04:00:00|34.64|34.34|34.7|34.4|34.76|34.46|34.64|34.34|129
1631246700000|2021-09-10 04:05:00|34.69|34.39|34.68|34.38|34.73|34.43|34.56|34.26|215
1631247000000|2021-09-10 04:10:00|34.67|34.37|34.71|34.41|34.77|34.47|34.67|34.37|107
1631247300000|2021-09-10 04:15:00|34.7|34.4|34.72|34.42|34.72|34.42|34.6|34.3|123
1631247600000|2021-09-10 04:20:00|34.73|34.43|34.68|34.38|34.74|34.44|34.67|34.37|124
1631247900000|2021-09-10 04:25:00|34.69|34.39|34.72|34.42|34.72|34.42|34.61|34.31|142
1631248200000|2021-09-10 04:30:00|34.73|34.43|34.8|34.5|34.82|34.52|34.72|34.42|144
1631248500000|2021-09-10 04:35:00|34.79|34.49|34.8|34.5|34.81|34.51|34.71|34.41|153
1631248800000|2021-09-10 04:40:00|34.79|34.49|34.65|34.35|34.8|34.5|34.65|34.35|95
1631249100000|2021-09-10 04:45:00|34.66|34.36|34.59|34.29|34.69|34.39|34.54|34.24|146
1631249400000|2021-09-10 04:50:00|34.6|34.3|34.58|34.28|34.62|34.32|34.53|34.23|98
1631249700000|2021-09-10 04:55:00|34.57|34.27|34.51|34.21|34.59|34.29|34.44|34.14|149
1631250000000|2021-09-10 05:00:00|34.5|34.2|34.35|34.05|34.51|34.21|34.24|33.94|234
1631250300000|2021-09-10 05:05:00|34.34|34.04|34.22|33.92|34.34|34.04|34.19|33.89|188
1631250600000|2021-09-10 05:10:00|34.21|33.91|34.34|34.04|34.36|34.06|34.02|33.72|237
1631250900000|2021-09-10 05:15:00|34.33|34.03|34.19|33.89|34.46|34.16|34.18|33.88|241
1631251200000|2021-09-10 05:20:00|34.18|33.88|34.22|33.92|34.25|33.95|34.15|33.85|157
1631251500000|2021-09-10 05:25:00|34.23|33.93|34.19|33.89|34.29|33.99|34.18|33.88|152
1631251800000|2021-09-10 05:30:00|34.2|33.9|34.3|34|34.32|34.02|34.13|33.83|154
1631252100000|2021-09-10 05:35:00|34.29|33.99|34.34|34.04|34.35|34.05|34.27|33.97|136
1631252400000|2021-09-10 05:40:00|34.35|34.05|34.36|34.06|34.39|34.09|34.31|34.01|102
1631252700000|2021-09-10 05:45:00|34.37|34.07|34.34|34.04|34.37|34.07|34.29|33.99|81
1631253000000|2021-09-10 05:50:00|34.33|34.03|34.45|34.15|34.48|34.18|34.29|33.99|116
1631253300000|2021-09-10 05:55:00|34.46|34.16|34.51|34.21|34.52|34.22|34.46|34.16|103
1631253600000|2021-09-10 06:00:00|34.52|34.22|34.58|34.28|34.63|34.33|34.47|34.17|134
1631253900000|2021-09-10 06:05:00|34.59|34.29|34.49|34.19|34.59|34.29|34.49|34.19|95
1631254200000|2021-09-10 06:10:00|34.48|34.18|34.49|34.19|34.53|34.23|34.43|34.13|104
1631254500000|2021-09-10 06:15:00|34.5|34.2|34.44|34.14|34.52|34.22|34.43|34.13|106
1631254800000|2021-09-10 06:20:00|34.43|34.13|34.41|34.11|34.47|34.17|34.39|34.09|103
1631255100000|2021-09-10 06:25:00|34.4|34.1|34.37|34.07|34.41|34.11|34.3|34|118
1631255400000|2021-09-10 06:30:00|34.36|34.06|34.18|33.88|34.37|34.07|34.16|33.86|129
1631255700000|2021-09-10 06:35:00|34.17|33.87|34.09|33.79|34.21|33.91|34.08|33.78|118
1631256000000|2021-09-10 06:40:00|34.1|33.8|34.03|33.73|34.17|33.87|34.02|33.72|144
1631256300000|2021-09-10 06:45:00|34.04|33.74|34.03|33.73|34.08|33.78|33.99|33.69|110
1631256600000|2021-09-10 06:50:00|34.02|33.72|33.99|33.69|34.1|33.8|33.96|33.66|118
1631256900000|2021-09-10 06:55:00|34|33.7|33.95|33.65|34.01|33.71|33.91|33.61|160
1631257200000|2021-09-10 07:00:00|33.94|33.64|34.01|33.71|34.05|33.75|33.81|33.51|183
1631257500000|2021-09-10 07:05:00|34|33.7|33.95|33.65|34.02|33.72|33.87|33.57|154
1631257800000|2021-09-10 07:10:00|33.94|33.64|33.97|33.67|34.01|33.71|33.92|33.62|143
1631258100000|2021-09-10 07:15:00|33.98|33.68|33.66|33.36|33.98|33.68|33.61|33.31|285
1631258400000|2021-09-10 07:20:00|33.65|33.35|33.6|33.3|33.78|33.48|33.57|33.27|187
1631258700000|2021-09-10 07:25:00|33.59|33.29|33.77|33.47|33.82|33.52|33.58|33.28|176
1631259000000|2021-09-10 07:30:00|33.76|33.46|33.52|33.22|33.77|33.47|33.44|33.14|211
1631259300000|2021-09-10 07:35:00|33.53|33.23|33.52|33.22|33.61|33.31|33.5|33.2|200
1631259600000|2021-09-10 07:40:00|33.51|33.21|33.58|33.28|33.6|33.3|33.35|33.05|205
1631259900000|2021-09-10 07:45:00|33.57|33.27|33.57|33.27|33.65|33.35|33.47|33.17|186
1631260200000|2021-09-10 07:50:00|33.56|33.26|33.55|33.25|33.65|33.35|33.54|33.24|193
1631260500000|2021-09-10 07:55:00|33.54|33.24|33.61|33.31|33.63|33.33|33.51|33.21|182
1631260800000|2021-09-10 08:00:00|33.63|33.33|33.54|33.24|33.82|33.52|33.54|33.24|247
1631261100000|2021-09-10 08:05:00|33.53|33.23|33.54|33.24|33.71|33.41|33.44|33.14|334
1631261400000|2021-09-10 08:10:00|33.55|33.25|33.64|33.34|33.68|33.38|33.52|33.22|188
1631261700000|2021-09-10 08:15:00|33.63|33.33|33.76|33.46|33.87|33.57|33.63|33.33|221
1631262000000|2021-09-10 08:20:00|33.77|33.47|33.66|33.36|33.8|33.5|33.65|33.35|175
1631262300000|2021-09-10 08:25:00|33.67|33.37|33.61|33.31|33.68|33.38|33.57|33.27|120
1631262600000|2021-09-10 08:30:00|33.62|33.32|33.17|32.87|33.62|33.32|32.85|32.55|345
1631262900000|2021-09-10 08:35:00|33.18|32.88|33.14|32.84|33.33|33.03|33.07|32.77|297
1631263200000|2021-09-10 08:40:00|33.16|32.86|33.22|32.92|33.24|32.94|32.98|32.68|260
1631263500000|2021-09-10 08:45:00|33.23|32.93|33.31|33.01|33.39|33.09|33.2|32.9|232
1631263800000|2021-09-10 08:50:00|33.32|33.02|33.4|33.1|33.46|33.16|33.32|33.02|136
1631264100000|2021-09-10 08:55:00|33.41|33.11|33.37|33.07|33.47|33.17|33.3|33|152
1631264400000|2021-09-10 09:00:00|33.38|33.08|33.42|33.12|33.49|33.19|33.35|33.05|180
1631264700000|2021-09-10 09:05:00|33.41|33.11|33.29|32.99|33.42|33.12|33.21|32.91|183
1631265000000|2021-09-10 09:10:00|33.3|33|33.06|32.76|33.3|33|33.05|32.75|203
1631265300000|2021-09-10 09:15:00|33.05|32.75|33.07|32.77|33.12|32.82|32.88|32.58|194
1631265600000|2021-09-10 09:20:00|33.08|32.78|33.18|32.88|33.2|32.9|33.04|32.74|198
1631265900000|2021-09-10 09:25:00|33.19|32.89|33.32|33.02|33.32|33.02|33.18|32.88|197
1631266200000|2021-09-10 09:30:00|33.33|33.03|33.51|33.21|33.51|33.21|33.33|33.03|178
1631266500000|2021-09-10 09:35:00|33.52|33.22|33.6|33.3|33.66|33.36|33.51|33.21|169
1631266800000|2021-09-10 09:40:00|33.59|33.29|33.58|33.28|33.66|33.36|33.5|33.2|157
1631267100000|2021-09-10 09:45:00|33.57|33.27|33.53|33.23|33.59|33.29|33.47|33.17|161
1631267400000|2021-09-10 09:50:00|33.54|33.24|33.49|33.19|33.54|33.24|33.38|33.08|145
1631267700000|2021-09-10 09:55:00|33.48|33.18|33.61|33.31|33.63|33.33|33.46|33.16|90
1631268000000|2021-09-10 10:00:00|33.6|33.3|33.58|33.28|33.65|33.35|33.56|33.26|100
1631268300000|2021-09-10 10:05:00|33.57|33.27|33.68|33.38|33.72|33.42|33.57|33.27|153
1631268600000|2021-09-10 10:10:00|33.69|33.39|33.82|33.52|33.82|33.52|33.67|33.37|142
1631268900000|2021-09-10 10:15:00|33.81|33.51|33.69|33.39|33.85|33.55|33.68|33.38|147
1631269200000|2021-09-10 10:20:00|33.7|33.4|33.64|33.34|33.73|33.43|33.64|33.34|81
1631269500000|2021-09-10 10:25:00|33.65|33.35|33.7|33.4|33.71|33.41|33.64|33.34|66
1631269800000|2021-09-10 10:30:00|33.69|33.39|33.83|33.53|33.84|33.54|33.67|33.37|111
1631270100000|2021-09-10 10:35:00|33.84|33.54|33.8|33.5|33.91|33.61|33.79|33.49|106
1631270400000|2021-09-10 10:40:00|33.81|33.51|33.96|33.66|33.97|33.67|33.8|33.5|153
1631270700000|2021-09-10 10:45:00|33.95|33.65|33.85|33.55|33.96|33.66|33.85|33.55|98
1631271000000|2021-09-10 10:50:00|33.86|33.56|33.82|33.52|33.86|33.56|33.79|33.49|78
1631271300000|2021-09-10 10:55:00|33.83|33.53|33.88|33.58|33.93|33.63|33.82|33.52|125
1631271600000|2021-09-10 11:00:00|33.87|33.57|33.64|33.34|33.88|33.58|33.63|33.33|157
1631271900000|2021-09-10 11:05:00|33.65|33.35|33.73|33.43|33.74|33.44|33.61|33.31|112
1631272200000|2021-09-10 11:10:00|33.72|33.42|33.59|33.29|33.72|33.42|33.57|33.27|102
1631272500000|2021-09-10 11:15:00|33.6|33.3|33.35|33.05|33.64|33.34|33.3|33|197
1631272800000|2021-09-10 11:20:00|33.34|33.04|33.39|33.09|33.52|33.22|33.3|33|146
1631273100000|2021-09-10 11:25:00|33.38|33.08|33.39|33.09|33.45|33.15|33.38|33.08|68
1631273400000|2021-09-10 11:30:00|33.4|33.1|33.38|33.08|33.5|33.2|33.36|33.06|151
1631273700000|2021-09-10 11:35:00|33.39|33.09|33.48|33.18|33.49|33.19|33.39|33.09|113
1631274000000|2021-09-10 11:40:00|33.47|33.17|33.36|33.06|33.5|33.2|33.34|33.04|84
1631274300000|2021-09-10 11:45:00|33.35|33.05|33.43|33.13|33.47|33.17|33.32|33.02|133
1631274600000|2021-09-10 11:50:00|33.44|33.14|33.6|33.3|33.6|33.3|33.36|33.06|148
1631274900000|2021-09-10 11:55:00|33.61|33.31|33.57|33.27|33.64|33.34|33.55|33.25|118
1631275200000|2021-09-10 12:00:00|33.56|33.26|33.43|33.13|33.56|33.26|33.43|33.13|109
1631275500000|2021-09-10 12:05:00|33.44|33.14|33.51|33.21|33.55|33.25|33.44|33.14|119
1631275800000|2021-09-10 12:10:00|33.52|33.22|33.43|33.13|33.68|33.38|33.43|33.13|153
1631276100000|2021-09-10 12:15:00|33.42|33.12|33.34|33.04|33.42|33.12|33.19|32.89|208
1631276400000|2021-09-10 12:20:00|33.35|33.05|33.37|33.07|33.52|33.22|33.35|33.05|189
1631276700000|2021-09-10 12:25:00|33.38|33.08|33.26|32.96|33.4|33.1|33.23|32.93|118
1631277000000|2021-09-10 12:30:00|33.25|32.95|33.26|32.96|33.26|32.96|33.1|32.8|165
1631277300000|2021-09-10 12:35:00|33.27|32.97|33.32|33.02|33.39|33.09|33.27|32.97|117
1631277600000|2021-09-10 12:40:00|33.33|33.03|33.44|33.14|33.48|33.18|33.32|33.02|123
1631277900000|2021-09-10 12:45:00|33.45|33.15|33.25|32.95|33.45|33.15|33.22|32.92|103
1631278200000|2021-09-10 12:50:00|33.24|32.94|33.27|32.97|33.33|33.03|33.2|32.9|127
1631278500000|2021-09-10 12:55:00|33.26|32.96|33.21|32.91|33.28|32.98|33.15|32.85|96
1631278800000|2021-09-10 13:00:00|33.22|32.92|33.11|32.81|33.3|33|33.11|32.81|172
1631279100000|2021-09-10 13:05:00|33.1|32.8|33.23|32.93|33.26|32.96|33.02|32.72|150
1631279400000|2021-09-10 13:10:00|33.24|32.94|33.15|32.85|33.31|33.01|33.09|32.79|113
1631279700000|2021-09-10 13:15:00|33.16|32.86|32.95|32.65|33.18|32.88|32.84|32.54|203
1631280000000|2021-09-10 13:20:00|32.94|32.64|32.86|32.56|33.04|32.74|32.81|32.51|157
1631280300000|2021-09-10 13:25:00|32.87|32.57|33.23|32.93|33.23|32.93|32.86|32.56|128
1631280600000|2021-09-10 13:30:00|33.24|32.94|33.33|33.03|33.43|33.13|33.24|32.94|201
1631280900000|2021-09-10 13:35:00|33.32|33.02|33.11|32.81|33.34|33.04|32.97|32.67|252
1631281200000|2021-09-10 13:40:00|33.1|32.8|33.06|32.76|33.17|32.87|33|32.7|157
1631281500000|2021-09-10 13:45:00|33.07|32.77|33.22|32.92|33.26|32.96|33.06|32.76|156
1631281800000|2021-09-10 13:50:00|33.23|32.93|33.12|32.82|33.24|32.94|33.11|32.81|102
1631282100000|2021-09-10 13:55:00|33.11|32.81|32.98|32.68|33.12|32.82|32.96|32.66|147
1631282400000|2021-09-10 14:00:00|32.99|32.69|32.88|32.58|33.1|32.8|32.88|32.58|213
1631282700000|2021-09-10 14:05:00|32.87|32.57|32.88|32.58|33.14|32.84|32.58|32.28|405
1631283000000|2021-09-10 14:10:00|32.87|32.57|32.76|32.46|32.87|32.57|32.67|32.37|295
1631283300000|2021-09-10 14:15:00|32.77|32.47|32.91|32.61|32.95|32.65|32.75|32.45|166
1631283600000|2021-09-10 14:20:00|32.9|32.6|32.55|32.25|32.92|32.62|32.52|32.22|189
1631283900000|2021-09-10 14:25:00|32.54|32.24|32.26|31.96|32.57|32.27|32.22|31.92|313
1631284200000|2021-09-10 14:30:00|32.27|31.97|32.26|31.96|32.27|31.97|31.85|31.55|388
1631284500000|2021-09-10 14:35:00|32.25|31.95|32.09|31.79|32.34|32.04|32|31.7|305
1631284800000|2021-09-10 14:40:00|32.1|31.8|31.87|31.57|32.25|31.95|31.87|31.57|318
1631285100000|2021-09-10 14:45:00|31.88|31.58|32.07|31.77|32.13|31.83|31.87|31.57|293
1631285400000|2021-09-10 14:50:00|32.08|31.78|32.07|31.77|32.29|31.99|32.07|31.77|250
1631285700000|2021-09-10 14:55:00|32.06|31.76|31.97|31.67|32.18|31.88|31.83|31.53|265
1631286000000|2021-09-10 15:00:00|31.98|31.68|31.98|31.68|32.22|31.92|31.97|31.67|247
1631286300000|2021-09-10 15:05:00|31.99|31.69|31.9|31.6|32.09|31.79|31.81|31.51|213
1631286600000|2021-09-10 15:10:00|31.91|31.61|31.84|31.54|31.92|31.62|31.42|31.12|325
1631286900000|2021-09-10 15:15:00|31.83|31.53|31.95|31.65|31.96|31.66|31.78|31.48|228
1631287200000|2021-09-10 15:20:00|31.96|31.66|31.88|31.58|31.97|31.67|31.79|31.49|241
1631287500000|2021-09-10 15:25:00|31.87|31.57|32.03|31.73|32.03|31.73|31.82|31.52|205
1631287800000|2021-09-10 15:30:00|32.02|31.72|32.05|31.75|32.12|31.82|32|31.7|210
1631288100000|2021-09-10 15:35:00|32.04|31.74|32.14|31.84|32.18|31.88|32.01|31.71|168
1631288400000|2021-09-10 15:40:00|32.15|31.85|32.23|31.93|32.25|31.95|32.15|31.85|188
1631288700000|2021-09-10 15:45:00|32.22|31.92|32.21|31.91|32.23|31.93|32.16|31.86|108
1631289000000|2021-09-10 15:50:00|32.22|31.92|32.37|32.07|32.47|32.17|32.21|31.91|181
1631289300000|2021-09-10 15:55:00|32.36|32.06|32.28|31.98|32.38|32.08|32.28|31.98|157
1631289600000|2021-09-10 16:00:00|32.27|31.97|32.3|32|32.32|32.02|32.19|31.89|143
1631289900000|2021-09-10 16:05:00|32.29|31.99|32.22|31.92|32.29|31.99|32.19|31.89|150
1631290200000|2021-09-10 16:10:00|32.23|31.93|32.03|31.73|32.23|31.93|31.97|31.67|192
1631290500000|2021-09-10 16:15:00|32.02|31.72|32.24|31.94|32.24|31.94|32.02|31.72|192
1631290800000|2021-09-10 16:20:00|32.25|31.95|32.31|32.01|32.32|32.02|32.16|31.86|129
1631291100000|2021-09-10 16:25:00|32.32|32.02|32.35|32.05|32.4|32.1|32.29|31.99|148
1631291400000|2021-09-10 16:30:00|32.36|32.06|32.21|31.91|32.38|32.08|32.2|31.9|88
1631291700000|2021-09-10 16:35:00|32.2|31.9|32.16|31.86|32.21|31.91|32.14|31.84|117
1631292000000|2021-09-10 16:40:00|32.17|31.87|32.21|31.91|32.25|31.95|32.09|31.79|105
1631292300000|2021-09-10 16:45:00|32.2|31.9|32.14|31.84|32.2|31.9|32.12|31.82|146
1631292600000|2021-09-10 16:50:00|32.13|31.83|32.12|31.82|32.21|31.91|32.05|31.75|147
1631292900000|2021-09-10 16:55:00|32.13|31.83|32.15|31.85|32.24|31.94|32.12|31.82|120
1631293200000|2021-09-10 17:00:00|32.16|31.86|32.1|31.8|32.24|31.94|32.1|31.8|99
1631293500000|2021-09-10 17:05:00|32.11|31.81|32.08|31.78|32.16|31.86|32.05|31.75|107
1631293800000|2021-09-10 17:10:00|32.09|31.79|32.19|31.89|32.21|31.91|32.04|31.74|73
1631294100000|2021-09-10 17:15:00|32.2|31.9|32.3|32|32.33|32.03|32.2|31.9|102
1631294400000|2021-09-10 17:20:00|32.29|31.99|32.37|32.07|32.4|32.1|32.25|31.95|133
1631294700000|2021-09-10 17:25:00|32.38|32.08|32.42|32.12|32.45|32.15|32.33|32.03|182
1631295000000|2021-09-10 17:30:00|32.41|32.11|32.31|32.01|32.41|32.11|32.29|31.99|102
1631295300000|2021-09-10 17:35:00|32.3|32|32.27|31.97|32.35|32.05|32.24|31.94|105
1631295600000|2021-09-10 17:40:00|32.28|31.98|32.3|32|32.31|32.01|32.23|31.93|79
1631295900000|2021-09-10 17:45:00|32.29|31.99|32.34|32.04|32.35|32.05|32.29|31.99|92
1631296200000|2021-09-10 17:50:00|32.35|32.05|32.37|32.07|32.45|32.15|32.32|32.02|154
1631296500000|2021-09-10 17:55:00|32.38|32.08|32.5|32.2|32.51|32.21|32.37|32.07|119
1631296800000|2021-09-10 18:00:00|32.49|32.19|32.43|32.13|32.51|32.21|32.42|32.12|121
1631297100000|2021-09-10 18:05:00|32.44|32.14|32.45|32.15|32.48|32.18|32.42|32.12|122
1631297400000|2021-09-10 18:10:00|32.46|32.16|32.45|32.15|32.57|32.27|32.44|32.14|123
1631297700000|2021-09-10 18:15:00|32.46|32.16|32.41|32.11|32.48|32.18|32.4|32.1|108
1631298000000|2021-09-10 18:20:00|32.4|32.1|32.51|32.21|32.55|32.25|32.4|32.1|119
1631298300000|2021-09-10 18:25:00|32.52|32.22|32.57|32.27|32.61|32.31|32.51|32.21|117
1631298600000|2021-09-10 18:30:00|32.58|32.28|32.51|32.21|32.58|32.28|32.46|32.16|109
1631298900000|2021-09-10 18:35:00|32.52|32.22|32.57|32.27|32.61|32.31|32.49|32.19|109
1631299200000|2021-09-10 18:40:00|32.58|32.28|32.59|32.29|32.6|32.3|32.54|32.24|71
1631299500000|2021-09-10 18:45:00|32.58|32.28|32.52|32.22|32.6|32.3|32.51|32.21|99
1631299800000|2021-09-10 18:50:00|32.51|32.21|32.48|32.18|32.56|32.26|32.47|32.17|88
1631300100000|2021-09-10 18:55:00|32.49|32.19|32.56|32.26|32.6|32.3|32.48|32.18|98
1631300400000|2021-09-10 19:00:00|32.57|32.27|32.41|32.11|32.57|32.27|32.4|32.1|109
1631300700000|2021-09-10 19:05:00|32.42|32.12|32.47|32.17|32.51|32.21|32.42|32.12|80
1631301000000|2021-09-10 19:10:00|32.46|32.16|32.37|32.07|32.5|32.2|32.37|32.07|104
1631301300000|2021-09-10 19:15:00|32.38|32.08|32.41|32.11|32.44|32.14|32.37|32.07|69
1631301600000|2021-09-10 19:20:00|32.4|32.1|32.32|32.02|32.5|32.2|32.27|31.97|125
1631301900000|2021-09-10 19:25:00|32.33|32.03|32.3|32|32.46|32.16|32.3|32|105
1631302200000|2021-09-10 19:30:00|32.29|31.99|32.3|32|32.34|32.04|32.26|31.96|129
1631302500000|2021-09-10 19:35:00|32.31|32.01|32.4|32.1|32.42|32.12|32.3|32|119
1631302800000|2021-09-10 19:40:00|32.41|32.11|32.33|32.03|32.41|32.11|32.32|32.02|101
1631303100000|2021-09-10 19:45:00|32.32|32.02|32.46|32.16|32.46|32.16|32.32|32.02|83
1631303400000|2021-09-10 19:50:00|32.45|32.15|32.41|32.11|32.5|32.2|32.4|32.1|96
1631303700000|2021-09-10 19:55:00|32.4|32.1|32.38|32.08|32.45|32.15|32.33|32.03|136
1631304000000|2021-09-10 20:00:00|32.39|32.09|32.5|32.2|32.59|32.29|32.39|32.09|136
1631304300000|2021-09-10 20:05:00|32.51|32.21|32.57|32.27|32.62|32.32|32.49|32.19|169
1631304600000|2021-09-10 20:10:00|32.56|32.26|32.54|32.24|32.59|32.29|32.52|32.22|67
1631304900000|2021-09-10 20:15:00|32.53|32.23|32.51|32.21|32.58|32.28|32.47|32.17|84
1631305200000|2021-09-10 20:20:00|32.52|32.22|32.46|32.16|32.53|32.23|32.45|32.15|87
1631305500000|2021-09-10 20:25:00|32.47|32.17|32.39|32.09|32.48|32.18|32.38|32.08|109
1631305800000|2021-09-10 20:30:00|32.4|32.1|32.29|31.99|32.41|32.11|32.29|31.99|115
1631306100000|2021-09-10 20:35:00|32.28|31.98|32.09|31.79|32.31|32.01|32.09|31.79|167
1631306400000|2021-09-10 20:40:00|32.1|31.8|32.04|31.74|32.12|31.82|31.97|31.67|135
1631306700000|2021-09-10 20:45:00|32.03|31.73|31.97|31.67|32.03|31.73|31.92|31.62|117
1631307000000|2021-09-10 20:50:00|31.98|31.68|31.95|31.65|32.07|31.77|31.92|31.62|122
1631307300000|2021-09-10 20:55:00|31.96|31.66|31.94|31.64|31.98|31.68|31.86|31.56|105
1631343600000|2021-09-11 07:00:00|32.28|31.98|32.24|31.94|32.34|32.04|32.18|31.88|86
1631343900000|2021-09-11 07:05:00|32.23|31.93|32.18|31.88|32.25|31.95|32.14|31.84|121
1631344200000|2021-09-11 07:10:00|32.19|31.89|32.12|31.82|32.2|31.9|32.07|31.77|96
1631344500000|2021-09-11 07:15:00|32.11|31.81|32|31.7|32.18|31.88|31.97|31.67|162
1631344800000|2021-09-11 07:20:00|31.99|31.69|31.92|31.62|31.99|31.69|31.89|31.59|153
1631345100000|2021-09-11 07:25:00|31.93|31.63|31.91|31.61|32|31.7|31.89|31.59|116
1631345400000|2021-09-11 07:30:00|31.9|31.6|31.98|31.68|32|31.7|31.79|31.49|169
1631345700000|2021-09-11 07:35:00|31.99|31.69|31.96|31.66|31.99|31.69|31.88|31.58|128
1631346000000|2021-09-11 07:40:00|31.97|31.67|31.88|31.58|31.98|31.68|31.85|31.55|74
1631346300000|2021-09-11 07:45:00|31.87|31.57|31.93|31.63|31.95|31.65|31.85|31.55|85
1631346600000|2021-09-11 07:50:00|31.94|31.64|32.01|31.71|32.02|31.72|31.9|31.6|80
1631346900000|2021-09-11 07:55:00|32.02|31.72|32.1|31.8|32.12|31.82|32.02|31.72|105
1631347200000|2021-09-11 08:00:00|32.13|31.83|32|31.7|32.24|31.94|32|31.7|172
1631347500000|2021-09-11 08:05:00|32.01|31.71|32.04|31.74|32.05|31.75|31.94|31.64|134
1631347800000|2021-09-11 08:10:00|32.05|31.75|32.09|31.79|32.09|31.79|32.02|31.72|87
1631348100000|2021-09-11 08:15:00|32.08|31.78|32.07|31.77|32.16|31.86|32.04|31.74|120
1631348400000|2021-09-11 08:20:00|32.08|31.78|31.99|31.69|32.08|31.78|31.94|31.64|103
1631348700000|2021-09-11 08:25:00|31.98|31.68|31.87|31.57|31.98|31.68|31.8|31.5|128
1631349000000|2021-09-11 08:30:00|31.88|31.58|31.96|31.66|31.96|31.66|31.81|31.51|117
1631349300000|2021-09-11 08:35:00|31.95|31.65|31.98|31.68|32.01|31.71|31.91|31.61|66
1631349600000|2021-09-11 08:40:00|31.97|31.67|32.09|31.79|32.09|31.79|31.94|31.64|115
1631349900000|2021-09-11 08:45:00|32.08|31.78|32.14|31.84|32.14|31.84|32.06|31.76|101
1631350200000|2021-09-11 08:50:00|32.15|31.85|32.24|31.94|32.24|31.94|32.13|31.83|64
1631350500000|2021-09-11 08:55:00|32.25|31.95|32.22|31.92|32.31|32.01|32.17|31.87|114
1631350800000|2021-09-11 09:00:00|32.23|31.93|32.21|31.91|32.29|31.99|32.17|31.87|93
1631351100000|2021-09-11 09:05:00|32.22|31.92|32.02|31.72|32.22|31.92|32.02|31.72|99
1631351400000|2021-09-11 09:10:00|32.01|31.71|31.97|31.67|32.09|31.79|31.95|31.65|115
1631351700000|2021-09-11 09:15:00|31.96|31.66|32.1|31.8|32.1|31.8|31.93|31.63|168
1631352000000|2021-09-11 09:20:00|32.11|31.81|32.23|31.93|32.25|31.95|32.11|31.81|129
1631352300000|2021-09-11 09:25:00|32.24|31.94|32.32|32.02|32.38|32.08|32.22|31.92|97
1631352600000|2021-09-11 09:30:00|32.33|32.03|32.29|31.99|32.4|32.1|32.26|31.96|123
1631352900000|2021-09-11 09:35:00|32.3|32|32.32|32.02|32.37|32.07|32.27|31.97|87
1631353200000|2021-09-11 09:40:00|32.31|32.01|32.27|31.97|32.35|32.05|32.27|31.97|71
1631353500000|2021-09-11 09:45:00|32.26|31.96|32.36|32.06|32.42|32.12|32.26|31.96|122
1631353800000|2021-09-11 09:50:00|32.37|32.07|32.39|32.09|32.45|32.15|32.37|32.07|150
1631354100000|2021-09-11 09:55:00|32.4|32.1|32.42|32.12|32.46|32.16|32.39|32.09|101
1631354400000|2021-09-11 10:00:00|32.43|32.13|32.4|32.1|32.5|32.2|32.38|32.08|104
1631354700000|2021-09-11 10:05:00|32.39|32.09|32.42|32.12|32.43|32.13|32.33|32.03|94
1631355000000|2021-09-11 10:10:00|32.41|32.11|32.43|32.13|32.44|32.14|32.34|32.04|61
1631355300000|2021-09-11 10:15:00|32.44|32.14|32.56|32.26|32.57|32.27|32.41|32.11|85
1631355600000|2021-09-11 10:20:00|32.57|32.27|32.78|32.48|32.8|32.5|32.56|32.26|158
1631355900000|2021-09-11 10:25:00|32.77|32.47|32.73|32.43|32.8|32.5|32.7|32.4|118
1631356200000|2021-09-11 10:30:00|32.74|32.44|32.76|32.46|32.81|32.51|32.71|32.41|89
1631356500000|2021-09-11 10:35:00|32.77|32.47|32.79|32.49|32.81|32.51|32.64|32.34|116
1631356800000|2021-09-11 10:40:00|32.8|32.5|32.8|32.5|32.81|32.51|32.74|32.44|87
1631357100000|2021-09-11 10:45:00|32.81|32.51|32.81|32.51|32.81|32.51|32.73|32.43|104
1631357400000|2021-09-11 10:50:00|32.8|32.5|32.92|32.62|32.92|32.62|32.78|32.48|89
1631357700000|2021-09-11 10:55:00|32.91|32.61|32.93|32.63|32.99|32.69|32.9|32.6|132
1631358000000|2021-09-11 11:00:00|32.94|32.64|32.95|32.65|33.03|32.73|32.89|32.59|116
1631358300000|2021-09-11 11:05:00|32.94|32.64|32.93|32.63|32.97|32.67|32.9|32.6|73
1631358600000|2021-09-11 11:10:00|32.92|32.62|32.87|32.57|32.94|32.64|32.87|32.57|86
1631358900000|2021-09-11 11:15:00|32.88|32.58|32.81|32.51|32.91|32.61|32.8|32.5|112
1631359200000|2021-09-11 11:20:00|32.8|32.5|32.71|32.41|32.81|32.51|32.7|32.4|93
1631359500000|2021-09-11 11:25:00|32.7|32.4|32.82|32.52|32.82|32.52|32.7|32.4|99
1631359800000|2021-09-11 11:30:00|32.81|32.51|32.77|32.47|32.87|32.57|32.76|32.46|87
1631360100000|2021-09-11 11:35:00|32.78|32.48|32.73|32.43|32.84|32.54|32.73|32.43|60
1631360400000|2021-09-11 11:40:00|32.74|32.44|32.83|32.53|32.96|32.66|32.73|32.43|101
1631360700000|2021-09-11 11:45:00|32.84|32.54|32.96|32.66|33.02|32.72|32.83|32.53|109
1631361000000|2021-09-11 11:50:00|32.97|32.67|32.88|32.58|32.99|32.69|32.87|32.57|90
1631361300000|2021-09-11 11:55:00|32.87|32.57|32.88|32.58|32.94|32.64|32.83|32.53|92
1631361600000|2021-09-11 12:00:00|32.89|32.59|33.03|32.73|33.05|32.75|32.88|32.58|126
1631361900000|2021-09-11 12:05:00|33.02|32.72|32.92|32.62|33.02|32.72|32.88|32.58|125
1631362200000|2021-09-11 12:10:00|32.93|32.63|32.73|32.43|32.93|32.63|32.69|32.39|123
1631362500000|2021-09-11 12:15:00|32.74|32.44|32.91|32.61|32.91|32.61|32.72|32.42|112
1631362800000|2021-09-11 12:20:00|32.92|32.62|33.03|32.73|33.06|32.76|32.89|32.59|153
1631363100000|2021-09-11 12:25:00|33.02|32.72|32.96|32.66|33.02|32.72|32.93|32.63|89
1631363400000|2021-09-11 12:30:00|32.97|32.67|33.01|32.71|33.01|32.71|32.89|32.59|89
1631363700000|2021-09-11 12:35:00|33|32.7|33.02|32.72|33.03|32.73|32.96|32.66|93
1631364000000|2021-09-11 12:40:00|33.01|32.71|32.98|32.68|33.03|32.73|32.96|32.66|109
1631364300000|2021-09-11 12:45:00|32.97|32.67|32.96|32.66|32.99|32.69|32.95|32.65|54
1631364600000|2021-09-11 12:50:00|32.95|32.65|32.83|32.53|32.95|32.65|32.82|32.52|97
1631364900000|2021-09-11 12:55:00|32.82|32.52|32.87|32.57|32.9|32.6|32.82|32.52|74
1631365200000|2021-09-11 13:00:00|32.88|32.58|33.04|32.74|33.11|32.81|32.87|32.57|140
1631365500000|2021-09-11 13:05:00|33.05|32.75|33.08|32.78|33.11|32.81|33.04|32.74|84
1631365800000|2021-09-11 13:10:00|33.07|32.77|33.04|32.74|33.07|32.77|33.03|32.73|48
1631366100000|2021-09-11 13:15:00|33.05|32.75|33.07|32.77|33.1|32.8|33.04|32.74|97
1631366400000|2021-09-11 13:20:00|33.06|32.76|33.07|32.77|33.1|32.8|33.03|32.73|72
1631366700000|2021-09-11 13:25:00|33.08|32.78|33.02|32.72|33.08|32.78|32.98|32.68|105
1631367000000|2021-09-11 13:30:00|33.03|32.73|32.89|32.59|33.05|32.75|32.89|32.59|109
1631367300000|2021-09-11 13:35:00|32.9|32.6|32.93|32.63|32.99|32.69|32.89|32.59|104
1631367600000|2021-09-11 13:40:00|32.92|32.62|33.01|32.71|33.05|32.75|32.92|32.62|86
1631367900000|2021-09-11 13:45:00|33.02|32.72|32.87|32.57|33.03|32.73|32.85|32.55|124
1631368200000|2021-09-11 13:50:00|32.88|32.58|32.86|32.56|32.91|32.61|32.85|32.55|71
1631368500000|2021-09-11 13:55:00|32.85|32.55|32.97|32.67|33|32.7|32.84|32.54|122
1631368800000|2021-09-11 14:00:00|32.96|32.66|33|32.7|33.08|32.78|32.94|32.64|111
1631369100000|2021-09-11 14:05:00|32.99|32.69|32.96|32.66|33.01|32.71|32.95|32.65|64
1631369400000|2021-09-11 14:10:00|32.97|32.67|33.04|32.74|33.04|32.74|32.93|32.63|80
1631369700000|2021-09-11 14:15:00|33.05|32.75|33.1|32.8|33.12|32.82|33.01|32.71|66
1631370000000|2021-09-11 14:20:00|33.09|32.79|33.24|32.94|33.24|32.94|33.05|32.75|100
1631370300000|2021-09-11 14:25:00|33.23|32.93|33.2|32.9|33.33|33.03|33.17|32.87|109
1631370600000|2021-09-11 14:30:00|33.21|32.91|33.24|32.94|33.25|32.95|33.18|32.88|72
1631370900000|2021-09-11 14:35:00|33.25|32.95|33.31|33.01|33.34|33.04|33.24|32.94|45
1631371200000|2021-09-11 14:40:00|33.3|33|33.3|33|33.34|33.04|33.28|32.98|55
1631371500000|2021-09-11 14:45:00|33.31|33.01|33.23|32.93|33.32|33.02|33.22|32.92|63
1631371800000|2021-09-11 14:50:00|33.24|32.94|33.25|32.95|33.28|32.98|33.2|32.9|83
1631372100000|2021-09-11 14:55:00|33.26|32.96|33.34|33.04|33.35|33.05|33.21|32.91|99
1631372400000|2021-09-11 15:00:00|33.33|33.03|33.22|32.92|33.36|33.06|33.22|32.92|52
1631372700000|2021-09-11 15:05:00|33.23|32.93|33.21|32.91|33.29|32.99|33.18|32.88|81
1631373000000|2021-09-11 15:10:00|33.2|32.9|33.16|32.86|33.2|32.9|33.12|32.82|84
1631373300000|2021-09-11 15:15:00|33.17|32.87|33.23|32.93|33.25|32.95|33.16|32.86|97
1631373600000|2021-09-11 15:20:00|33.22|32.92|33.26|32.96|33.26|32.96|33.2|32.9|55
1631373900000|2021-09-11 15:25:00|33.27|32.97|33.25|32.95|33.28|32.98|33.22|32.92|67
1631374200000|2021-09-11 15:30:00|33.26|32.96|33.21|32.91|33.28|32.98|33.18|32.88|74
1631374500000|2021-09-11 15:35:00|33.2|32.9|33.19|32.89|33.2|32.9|33.16|32.86|48
1631374800000|2021-09-11 15:40:00|33.18|32.88|33.16|32.86|33.18|32.88|33.12|32.82|55
1631375100000|2021-09-11 15:45:00|33.15|32.85|33.13|32.83|33.15|32.85|33.09|32.79|59
1631375400000|2021-09-11 15:50:00|33.14|32.84|33.12|32.82|33.18|32.88|33.1|32.8|67
1631375700000|2021-09-11 15:55:00|33.13|32.83|33.16|32.86|33.16|32.86|33.09|32.79|56
1631376000000|2021-09-11 16:00:00|33.17|32.87|33.05|32.75|33.31|33.01|33.05|32.75|99
1631376300000|2021-09-11 16:05:00|33.04|32.74|32.89|32.59|33.12|32.82|32.84|32.54|189
1631376600000|2021-09-11 16:10:00|32.88|32.58|32.95|32.65|33|32.7|32.79|32.49|121
1631376900000|2021-09-11 16:15:00|32.96|32.66|33.03|32.73|33.07|32.77|32.91|32.61|102
1631377200000|2021-09-11 16:20:00|33.04|32.74|32.94|32.64|33.04|32.74|32.9|32.6|88
1631377500000|2021-09-11 16:25:00|32.93|32.63|33.08|32.78|33.1|32.8|32.93|32.63|85
1631377800000|2021-09-11 16:30:00|33.09|32.79|33.15|32.85|33.15|32.85|33.08|32.78|91
1631378100000|2021-09-11 16:35:00|33.14|32.84|33.33|33.03|33.33|33.03|33.14|32.84|146
1631378400000|2021-09-11 16:40:00|33.34|33.04|33.31|33.01|33.34|33.04|33.25|32.95|106
1631378700000|2021-09-11 16:45:00|33.3|33|33.26|32.96|33.3|33|33.19|32.89|101
1631379000000|2021-09-11 16:50:00|33.27|32.97|33.25|32.95|33.29|32.99|33.24|32.94|93
1631379300000|2021-09-11 16:55:00|33.26|32.96|33.34|33.04|33.38|33.08|33.21|32.91|88
1631379600000|2021-09-11 17:00:00|33.35|33.05|33.22|32.92|33.35|33.05|33.21|32.91|110
1631379900000|2021-09-11 17:05:00|33.21|32.91|33.31|33.01|33.42|33.12|33.21|32.91|158
1631380200000|2021-09-11 17:10:00|33.3|33|33.29|32.99|33.31|33.01|33.23|32.93|65
1631380500000|2021-09-11 17:15:00|33.28|32.98|33.26|32.96|33.28|32.98|33.2|32.9|87
1631380800000|2021-09-11 17:20:00|33.27|32.97|33.11|32.81|33.27|32.97|33.1|32.8|138
1631381100000|2021-09-11 17:25:00|33.1|32.8|33.16|32.86|33.21|32.91|33.08|32.78|105
1631381400000|2021-09-11 17:30:00|33.17|32.87|33.16|32.86|33.18|32.88|33.12|32.82|68
1631381700000|2021-09-11 17:35:00|33.15|32.85|33.19|32.89|33.19|32.89|33.12|32.82|79
1631382000000|2021-09-11 17:40:00|33.18|32.88|33.13|32.83|33.19|32.89|33.09|32.79|58
1631382300000|2021-09-11 17:45:00|33.12|32.82|33.13|32.83|33.15|32.85|33.04|32.74|72
1631382600000|2021-09-11 17:50:00|33.12|32.82|33.08|32.78|33.12|32.82|33.04|32.74|73
1631382900000|2021-09-11 17:55:00|33.07|32.77|33.12|32.82|33.12|32.82|33|32.7|80
1631383200000|2021-09-11 18:00:00|33.11|32.81|33.02|32.72|33.13|32.83|32.99|32.69|66
1631383500000|2021-09-11 18:05:00|33.01|32.71|32.94|32.64|33.03|32.73|32.93|32.63|78
1631383800000|2021-09-11 18:10:00|32.95|32.65|32.93|32.63|32.97|32.67|32.89|32.59|53
1631384100000|2021-09-11 18:15:00|32.92|32.62|32.96|32.66|32.96|32.66|32.9|32.6|61
1631384400000|2021-09-11 18:20:00|32.97|32.67|32.92|32.62|32.99|32.69|32.85|32.55|90
1631384700000|2021-09-11 18:25:00|32.93|32.63|32.89|32.59|32.93|32.63|32.86|32.56|97
1631385000000|2021-09-11 18:30:00|32.9|32.6|32.87|32.57|32.91|32.61|32.85|32.55|65
1631385300000|2021-09-11 18:35:00|32.88|32.58|32.87|32.57|32.88|32.58|32.84|32.54|74
1631385600000|2021-09-11 18:40:00|32.88|32.58|32.85|32.55|32.88|32.58|32.81|32.51|58
1631385900000|2021-09-11 18:45:00|32.84|32.54|32.84|32.54|32.86|32.56|32.81|32.51|69
1631386200000|2021-09-11 18:50:00|32.85|32.55|32.87|32.57|32.88|32.58|32.82|32.52|80
1631386500000|2021-09-11 18:55:00|32.88|32.58|32.91|32.61|32.94|32.64|32.87|32.57|63
1631386800000|2021-09-11 19:00:00|32.92|32.62|32.94|32.64|32.97|32.67|32.88|32.58|63
1631387100000|2021-09-11 19:05:00|32.93|32.63|32.95|32.65|32.96|32.66|32.92|32.62|61
1631387400000|2021-09-11 19:10:00|32.96|32.66|32.92|32.62|32.96|32.66|32.88|32.58|43
1631387700000|2021-09-11 19:15:00|32.93|32.63|32.86|32.56|32.93|32.63|32.85|32.55|92
1631388000000|2021-09-11 19:20:00|32.85|32.55|32.78|32.48|32.85|32.55|32.73|32.43|66
1631388300000|2021-09-11 19:25:00|32.79|32.49|32.72|32.42|32.79|32.49|32.71|32.41|64
1631388600000|2021-09-11 19:30:00|32.71|32.41|32.62|32.32|32.72|32.42|32.55|32.25|140
1631388900000|2021-09-11 19:35:00|32.63|32.33|32.68|32.38|32.7|32.4|32.62|32.32|83
1631389200000|2021-09-11 19:40:00|32.69|32.39|32.69|32.39|32.71|32.41|32.64|32.34|43
1631389500000|2021-09-11 19:45:00|32.68|32.38|32.68|32.38|32.73|32.43|32.64|32.34|67
1631389800000|2021-09-11 19:50:00|32.69|32.39|32.64|32.34|32.74|32.44|32.6|32.3|70
1631390100000|2021-09-11 19:55:00|32.65|32.35|32.56|32.26|32.68|32.38|32.55|32.25|54
1631390400000|2021-09-11 20:00:00|32.55|32.25|32.58|32.28|32.65|32.35|32.52|32.22|108
1631390700000|2021-09-11 20:05:00|32.59|32.29|32.47|32.17|32.59|32.29|32.42|32.12|171
1631391000000|2021-09-11 20:10:00|32.48|32.18|32.49|32.19|32.54|32.24|32.48|32.18|100
1631391300000|2021-09-11 20:15:00|32.5|32.2|32.58|32.28|32.59|32.29|32.49|32.19|82
1631391600000|2021-09-11 20:20:00|32.59|32.29|32.49|32.19|32.62|32.32|32.45|32.15|70
1631391900000|2021-09-11 20:25:00|32.48|32.18|32.51|32.21|32.57|32.27|32.48|32.18|91
1631392200000|2021-09-11 20:30:00|32.52|32.22|32.53|32.23|32.57|32.27|32.52|32.22|60
1631392500000|2021-09-11 20:35:00|32.52|32.22|32.64|32.34|32.65|32.35|32.52|32.22|79
1631392800000|2021-09-11 20:40:00|32.65|32.35|32.58|32.28|32.65|32.35|32.58|32.28|96
1631393100000|2021-09-11 20:45:00|32.59|32.29|32.64|32.34|32.65|32.35|32.59|32.29|59
1631393400000|2021-09-11 20:50:00|32.63|32.33|32.61|32.31|32.66|32.36|32.6|32.3|39
1631393700000|2021-09-11 20:55:00|32.62|32.32|32.61|32.31|32.64|32.34|32.6|32.3|48
1631394000000|2021-09-11 21:00:00|32.6|32.3|32.72|32.42|32.72|32.42|32.6|32.3|75
1631394300000|2021-09-11 21:05:00|32.71|32.41|32.62|32.32|32.71|32.41|32.61|32.31|62
1631394600000|2021-09-11 21:10:00|32.61|32.31|32.6|32.3|32.63|32.33|32.59|32.29|58
1631394900000|2021-09-11 21:15:00|32.59|32.29|32.61|32.31|32.61|32.31|32.58|32.28|53
1631395200000|2021-09-11 21:20:00|32.62|32.32|32.69|32.39|32.69|32.39|32.61|32.31|56
1631395500000|2021-09-11 21:25:00|32.68|32.38|32.79|32.49|32.79|32.49|32.66|32.36|32
1631395800000|2021-09-11 21:30:00|32.78|32.48|32.76|32.46|32.8|32.5|32.73|32.43|48
1631396100000|2021-09-11 21:35:00|32.75|32.45|32.74|32.44|32.76|32.46|32.74|32.44|12
1631396400000|2021-09-11 21:40:00|32.73|32.43|32.65|32.35|32.73|32.43|32.62|32.32|21
1631396700000|2021-09-11 21:45:00|32.66|32.36|32.8|32.5|32.8|32.5|32.65|32.35|29
1631397000000|2021-09-11 21:50:00|32.81|32.51|32.79|32.49|32.83|32.53|32.77|32.47|49
1631397300000|2021-09-11 21:55:00|32.78|32.48|32.7|32.4|32.79|32.49|32.7|32.4|37
1631397600000|2021-09-11 22:00:00|32.69|32.39|32.56|32.26|32.69|32.39|32.55|32.25|101
1631397900000|2021-09-11 22:05:00|32.55|32.25|32.47|32.17|32.56|32.26|32.46|32.16|103
1631398200000|2021-09-11 22:10:00|32.48|32.18|32.4|32.1|32.51|32.21|32.38|32.08|112
1631398500000|2021-09-11 22:15:00|32.39|32.09|32.51|32.21|32.51|32.21|32.39|32.09|115
1631398800000|2021-09-11 22:20:00|32.5|32.2|32.46|32.16|32.59|32.29|32.46|32.16|78
1631399100000|2021-09-11 22:25:00|32.45|32.15|32.46|32.16|32.51|32.21|32.43|32.13|72
1631399400000|2021-09-11 22:30:00|32.45|32.15|32.52|32.22|32.53|32.23|32.36|32.06|101
1631399700000|2021-09-11 22:35:00|32.53|32.23|32.5|32.2|32.62|32.32|32.49|32.19|134
1631400000000|2021-09-11 22:40:00|32.49|32.19|32.58|32.28|32.59|32.29|32.45|32.15|72
1631400300000|2021-09-11 22:45:00|32.59|32.29|32.45|32.15|32.59|32.29|32.45|32.15|71
1631400600000|2021-09-11 22:50:00|32.44|32.14|32.43|32.13|32.5|32.2|32.39|32.09|90
1631400900000|2021-09-11 22:55:00|32.44|32.14|32.47|32.17|32.48|32.18|32.41|32.11|120
1631401200000|2021-09-11 23:00:00|32.46|32.16|32.52|32.22|32.6|32.3|32.4|32.1|168
1631401500000|2021-09-11 23:05:00|32.51|32.21|32.42|32.12|32.51|32.21|32.4|32.1|98
1631401800000|2021-09-11 23:10:00|32.41|32.11|32.41|32.11|32.44|32.14|32.38|32.08|87
1631402100000|2021-09-11 23:15:00|32.42|32.12|32.42|32.12|32.43|32.13|32.29|31.99|127
1631402400000|2021-09-11 23:20:00|32.41|32.11|32.49|32.19|32.52|32.22|32.41|32.11|115
1631402700000|2021-09-11 23:25:00|32.5|32.2|32.6|32.3|32.6|32.3|32.46|32.16|113
1631403000000|2021-09-11 23:30:00|32.59|32.29|32.44|32.14|32.6|32.3|32.41|32.11|118
1631403300000|2021-09-11 23:35:00|32.43|32.13|32.47|32.17|32.47|32.17|32.36|32.06|128
1631403600000|2021-09-11 23:40:00|32.48|32.18|32.4|32.1|32.49|32.19|32.34|32.04|87
1631403900000|2021-09-11 23:45:00|32.39|32.09|32.48|32.18|32.53|32.23|32.37|32.07|90
1631404200000|2021-09-11 23:50:00|32.47|32.17|32.56|32.26|32.56|32.26|32.42|32.12|110
1631404500000|2021-09-11 23:55:00|32.55|32.25|32.67|32.37|32.67|32.37|32.52|32.22|85
1631404800000|2021-09-12 00:00:00|32.66|32.36|32.65|32.35|32.72|32.42|32.57|32.27|129
1631405100000|2021-09-12 00:05:00|32.66|32.36|32.85|32.55|32.87|32.57|32.58|32.28|132
1631405400000|2021-09-12 00:10:00|32.84|32.54|32.89|32.59|32.91|32.61|32.82|32.52|70
1631405700000|2021-09-12 00:15:00|32.88|32.58|32.73|32.43|32.88|32.58|32.68|32.38|114
1631406000000|2021-09-12 00:20:00|32.72|32.42|32.57|32.27|32.73|32.43|32.55|32.25|102
1631406300000|2021-09-12 00:25:00|32.56|32.26|32.45|32.15|32.56|32.26|32.45|32.15|90
1631406600000|2021-09-12 00:30:00|32.46|32.16|32.26|31.96|32.46|32.16|32.26|31.96|107
1631406900000|2021-09-12 00:35:00|32.25|31.95|32.26|31.96|32.29|31.99|32.16|31.86|126
1631407200000|2021-09-12 00:40:00|32.27|31.97|32.1|31.8|32.27|31.97|32.08|31.78|104
1631407500000|2021-09-12 00:45:00|32.11|31.81|32.13|31.83|32.19|31.89|31.99|31.69|125
1631407800000|2021-09-12 00:50:00|32.12|31.82|32.21|31.91|32.26|31.96|32.11|31.81|104
1631408100000|2021-09-12 00:55:00|32.2|31.9|32.23|31.93|32.31|32.01|32.13|31.83|119
1631408400000|2021-09-12 01:00:00|32.22|31.92|32.2|31.9|32.27|31.97|32.15|31.85|112
1631408700000|2021-09-12 01:05:00|32.19|31.89|32.08|31.78|32.21|31.91|32.02|31.72|106
1631409000000|2021-09-12 01:10:00|32.09|31.79|32.04|31.74|32.11|31.81|32.03|31.73|63
1631409300000|2021-09-12 01:15:00|32.05|31.75|31.9|31.6|32.06|31.76|31.9|31.6|85
1631409600000|2021-09-12 01:20:00|31.91|31.61|31.89|31.59|31.99|31.69|31.88|31.58|109
1631409900000|2021-09-12 01:25:00|31.9|31.6|31.99|31.69|32.04|31.74|31.88|31.58|124
1631410200000|2021-09-12 01:30:00|31.98|31.68|32.04|31.74|32.04|31.74|31.9|31.6|114
1631410500000|2021-09-12 01:35:00|32.05|31.75|32.05|31.75|32.1|31.8|31.99|31.69|94
1631410800000|2021-09-12 01:40:00|32.04|31.74|32.07|31.77|32.07|31.77|31.95|31.65|97
1631411100000|2021-09-12 01:45:00|32.08|31.78|32.1|31.8|32.14|31.84|32|31.7|81
1631411400000|2021-09-12 01:50:00|32.11|31.81|32.02|31.72|32.14|31.84|32|31.7|69
1631411700000|2021-09-12 01:55:00|32.03|31.73|32.14|31.84|32.15|31.85|32.01|31.71|95
1631412000000|2021-09-12 02:00:00|32.15|31.85|32.2|31.9|32.21|31.91|32.08|31.78|66
1631412300000|2021-09-12 02:05:00|32.19|31.89|32.29|31.99|32.3|32|32.17|31.87|79
1631412600000|2021-09-12 02:10:00|32.28|31.98|32.3|32|32.31|32.01|32.21|31.91|101
1631412900000|2021-09-12 02:15:00|32.29|31.99|32.34|32.04|32.34|32.04|32.25|31.95|102
1631413200000|2021-09-12 02:20:00|32.33|32.03|32.32|32.02|32.34|32.04|32.28|31.98|74
1631413500000|2021-09-12 02:25:00|32.31|32.01|32.28|31.98|32.32|32.02|32.26|31.96|46
1631413800000|2021-09-12 02:30:00|32.27|31.97|32.22|31.92|32.27|31.97|32.2|31.9|64
1631414100000|2021-09-12 02:35:00|32.21|31.91|32.23|31.93|32.23|31.93|32.12|31.82|53
1631414400000|2021-09-12 02:40:00|32.24|31.94|32.29|31.99|32.29|31.99|32.21|31.91|58
1631414700000|2021-09-12 02:45:00|32.28|31.98|32.25|31.95|32.3|32|32.22|31.92|46
1631415000000|2021-09-12 02:50:00|32.24|31.94|32.24|31.94|32.31|32.01|32.19|31.89|68
1631415300000|2021-09-12 02:55:00|32.23|31.93|32.34|32.04|32.37|32.07|32.21|31.91|76
1631415600000|2021-09-12 03:00:00|32.33|32.03|32.29|31.99|32.33|32.03|32.26|31.96|57
1631415900000|2021-09-12 03:05:00|32.3|32|32.45|32.15|32.45|32.15|32.25|31.95|64
1631416200000|2021-09-12 03:10:00|32.44|32.14|32.43|32.13|32.45|32.15|32.37|32.07|50
1631416500000|2021-09-12 03:15:00|32.42|32.12|32.48|32.18|32.49|32.19|32.38|32.08|59
1631416800000|2021-09-12 03:20:00|32.47|32.17|32.46|32.16|32.49|32.19|32.45|32.15|60
1631417100000|2021-09-12 03:25:00|32.47|32.17|32.48|32.18|32.48|32.18|32.47|32.17|14
1631417400000|2021-09-12 03:30:00|32.49|32.19|32.43|32.13|32.49|32.19|32.4|32.1|87
1631417700000|2021-09-12 03:35:00|32.44|32.14|32.42|32.12|32.45|32.15|32.4|32.1|61
1631418000000|2021-09-12 03:40:00|32.41|32.11|32.44|32.14|32.46|32.16|32.41|32.11|44
1631418300000|2021-09-12 03:45:00|32.43|32.13|32.5|32.2|32.51|32.21|32.43|32.13|53
1631418600000|2021-09-12 03:50:00|32.49|32.19|32.46|32.16|32.5|32.2|32.41|32.11|46
1631418900000|2021-09-12 03:55:00|32.47|32.17|32.49|32.19|32.51|32.21|32.44|32.14|51
1631419200000|2021-09-12 04:00:00|32.48|32.18|32.37|32.07|32.48|32.18|32.35|32.05|60
1631419500000|2021-09-12 04:05:00|32.38|32.08|32.39|32.09|32.44|32.14|32.37|32.07|50
1631419800000|2021-09-12 04:10:00|32.4|32.1|32.41|32.11|32.43|32.13|32.39|32.09|44
1631420100000|2021-09-12 04:15:00|32.42|32.12|32.42|32.12|32.45|32.15|32.42|32.12|45
1631420400000|2021-09-12 04:20:00|32.41|32.11|32.45|32.15|32.46|32.16|32.4|32.1|37
1631420700000|2021-09-12 04:25:00|32.44|32.14|32.51|32.21|32.52|32.22|32.44|32.14|60
1631421000000|2021-09-12 04:30:00|32.52|32.22|32.49|32.19|32.55|32.25|32.49|32.19|41
1631421300000|2021-09-12 04:35:00|32.5|32.2|32.5|32.2|32.52|32.22|32.46|32.16|63
1631421600000|2021-09-12 04:40:00|32.51|32.21|32.45|32.15|32.52|32.22|32.43|32.13|73
1631421900000|2021-09-12 04:45:00|32.44|32.14|32.48|32.18|32.48|32.18|32.39|32.09|74
1631422200000|2021-09-12 04:50:00|32.49|32.19|32.39|32.09|32.5|32.2|32.39|32.09|60
1631422500000|2021-09-12 04:55:00|32.4|32.1|32.46|32.16|32.49|32.19|32.4|32.1|62
1631422800000|2021-09-12 05:00:00|32.45|32.15|32.52|32.22|32.52|32.22|32.4|32.1|81
1631423100000|2021-09-12 05:05:00|32.53|32.23|32.53|32.23|32.54|32.24|32.51|32.21|29
1631423400000|2021-09-12 05:10:00|32.54|32.24|32.47|32.17|32.57|32.27|32.45|32.15|44
1631423700000|2021-09-12 05:15:00|32.48|32.18|32.46|32.16|32.51|32.21|32.46|32.16|55
1631424000000|2021-09-12 05:20:00|32.47|32.17|32.48|32.18|32.5|32.2|32.44|32.14|50
1631424300000|2021-09-12 05:25:00|32.49|32.19|32.52|32.22|32.53|32.23|32.48|32.18|58
1631424600000|2021-09-12 05:30:00|32.53|32.23|32.51|32.21|32.56|32.26|32.49|32.19|49
1631424900000|2021-09-12 05:35:00|32.5|32.2|32.51|32.21|32.59|32.29|32.5|32.2|52
1631425200000|2021-09-12 05:40:00|32.52|32.22|32.49|32.19|32.56|32.26|32.49|32.19|44
1631425500000|2021-09-12 05:45:00|32.5|32.2|32.55|32.25|32.55|32.25|32.49|32.19|40
1631425800000|2021-09-12 05:50:00|32.56|32.26|32.54|32.24|32.6|32.3|32.53|32.23|37
1631426100000|2021-09-12 05:55:00|32.55|32.25|32.46|32.16|32.56|32.26|32.46|32.16|42
1631426400000|2021-09-12 06:00:00|32.47|32.17|32.43|32.13|32.48|32.18|32.42|32.12|71
1631426700000|2021-09-12 06:05:00|32.42|32.12|32.38|32.08|32.45|32.15|32.38|32.08|67
1631427000000|2021-09-12 06:10:00|32.37|32.07|32.39|32.09|32.41|32.11|32.36|32.06|77
1631427300000|2021-09-12 06:15:00|32.38|32.08|32.44|32.14|32.44|32.14|32.36|32.06|53
1631427600000|2021-09-12 06:20:00|32.45|32.15|32.44|32.14|32.48|32.18|32.44|32.14|62
1631427900000|2021-09-12 06:25:00|32.45|32.15|32.43|32.13|32.48|32.18|32.43|32.13|83
1631428200000|2021-09-12 06:30:00|32.44|32.14|32.39|32.09|32.44|32.14|32.39|32.09|40
1631428500000|2021-09-12 06:35:00|32.4|32.1|32.41|32.11|32.45|32.15|32.4|32.1|70
1631428800000|2021-09-12 06:40:00|32.4|32.1|32.34|32.04|32.43|32.13|32.33|32.03|101
1631429100000|2021-09-12 06:45:00|32.33|32.03|32.3|32|32.34|32.04|32.29|31.99|52
1631429400000|2021-09-12 06:50:00|32.29|31.99|32.28|31.98|32.31|32.01|32.27|31.97|36
1631429700000|2021-09-12 06:55:00|32.29|31.99|32.29|31.99|32.33|32.03|32.28|31.98|31
1631430000000|2021-09-12 07:00:00|32.3|32|32.32|32.02|32.35|32.05|32.3|32|53
1631430300000|2021-09-12 07:05:00|32.31|32.01|32.26|31.96|32.32|32.02|32.23|31.93|54
1631430600000|2021-09-12 07:10:00|32.27|31.97|32.29|31.99|32.32|32.02|32.26|31.96|29
1631430900000|2021-09-12 07:15:00|32.28|31.98|32.33|32.03|32.36|32.06|32.28|31.98|36
1631431200000|2021-09-12 07:20:00|32.34|32.04|32.29|31.99|32.38|32.08|32.27|31.97|59
1631431500000|2021-09-12 07:25:00|32.28|31.98|32.36|32.06|32.36|32.06|32.26|31.96|57
1631431800000|2021-09-12 07:30:00|32.35|32.05|32.31|32.01|32.37|32.07|32.31|32.01|55
1631432100000|2021-09-12 07:35:00|32.32|32.02|32.36|32.06|32.39|32.09|32.3|32|37
1631432400000|2021-09-12 07:40:00|32.35|32.05|32.35|32.05|32.35|32.05|32.32|32.02|51
1631432700000|2021-09-12 07:45:00|32.36|32.06|32.43|32.13|32.45|32.15|32.36|32.06|56
1631433000000|2021-09-12 07:50:00|32.44|32.14|32.46|32.16|32.46|32.16|32.4|32.1|37
1631433300000|2021-09-12 07:55:00|32.45|32.15|32.49|32.19|32.51|32.21|32.45|32.15|49
1631433600000|2021-09-12 08:00:00|32.48|32.18|32.48|32.18|32.49|32.19|32.44|32.14|63
1631433900000|2021-09-12 08:05:00|32.49|32.19|32.43|32.13|32.52|32.22|32.41|32.11|83
1631434200000|2021-09-12 08:10:00|32.44|32.14|32.59|32.29|32.6|32.3|32.43|32.13|79
1631434500000|2021-09-12 08:15:00|32.58|32.28|32.77|32.47|32.78|32.48|32.58|32.28|176
1631434800000|2021-09-12 08:20:00|32.76|32.46|32.82|32.52|32.84|32.54|32.75|32.45|177
1631435100000|2021-09-12 08:25:00|32.83|32.53|32.83|32.53|32.85|32.55|32.8|32.5|77
1631435400000|2021-09-12 08:30:00|32.84|32.54|32.83|32.53|32.92|32.62|32.83|32.53|108
1631435700000|2021-09-12 08:35:00|32.84|32.54|32.94|32.64|32.95|32.65|32.84|32.54|93
1631436000000|2021-09-12 08:40:00|32.93|32.63|32.95|32.65|32.97|32.67|32.91|32.61|117
1631436300000|2021-09-12 08:45:00|32.96|32.66|32.93|32.63|32.97|32.67|32.89|32.59|62
1631436600000|2021-09-12 08:50:00|32.92|32.62|32.91|32.61|32.92|32.62|32.86|32.56|80
1631436900000|2021-09-12 08:55:00|32.92|32.62|33.02|32.72|33.04|32.74|32.91|32.61|101
1631437200000|2021-09-12 09:00:00|33.03|32.73|32.96|32.66|33.04|32.74|32.93|32.63|94
1631437500000|2021-09-12 09:05:00|32.95|32.65|32.96|32.66|32.96|32.66|32.9|32.6|70
1631437800000|2021-09-12 09:10:00|32.95|32.65|32.95|32.65|32.96|32.66|32.93|32.63|78
1631438100000|2021-09-12 09:15:00|32.96|32.66|33.02|32.72|33.02|32.72|32.95|32.65|51
1631438400000|2021-09-12 09:20:00|33.01|32.71|33.01|32.71|33.02|32.72|32.98|32.68|47
1631438700000|2021-09-12 09:25:00|33|32.7|33|32.7|33.02|32.72|32.99|32.69|47
1631439000000|2021-09-12 09:30:00|32.99|32.69|33.01|32.71|33.03|32.73|32.99|32.69|61
1631439300000|2021-09-12 09:35:00|33.02|32.72|32.98|32.68|33.02|32.72|32.97|32.67|27
1631439600000|2021-09-12 09:40:00|32.99|32.69|32.96|32.66|32.99|32.69|32.93|32.63|70
1631439900000|2021-09-12 09:45:00|32.95|32.65|32.96|32.66|32.97|32.67|32.94|32.64|46
1631440200000|2021-09-12 09:50:00|32.97|32.67|32.94|32.64|32.97|32.67|32.94|32.64|56
1631440500000|2021-09-12 09:55:00|32.93|32.63|32.89|32.59|32.93|32.63|32.88|32.58|49
1631440800000|2021-09-12 10:00:00|32.9|32.6|32.87|32.57|32.93|32.63|32.86|32.56|82
1631441100000|2021-09-12 10:05:00|32.86|32.56|32.97|32.67|32.97|32.67|32.86|32.56|64
1631441400000|2021-09-12 10:10:00|32.98|32.68|33.01|32.71|33.04|32.74|32.98|32.68|64
1631441700000|2021-09-12 10:15:00|33.02|32.72|33.15|32.85|33.15|32.85|33.02|32.72|62
1631442000000|2021-09-12 10:20:00|33.16|32.86|33.1|32.8|33.18|32.88|33.06|32.76|57
1631442300000|2021-09-12 10:25:00|33.09|32.79|33.06|32.76|33.1|32.8|33.05|32.75|28
1631442600000|2021-09-12 10:30:00|33.07|32.77|33.19|32.89|33.22|32.92|33.06|32.76|93
1631442900000|2021-09-12 10:35:00|33.2|32.9|33.12|32.82|33.2|32.9|33.12|32.82|65
1631443200000|2021-09-12 10:40:00|33.13|32.83|33.21|32.91|33.21|32.91|33.13|32.83|51
1631443500000|2021-09-12 10:45:00|33.22|32.92|33.13|32.83|33.22|32.92|33.13|32.83|54
1631443800000|2021-09-12 10:50:00|33.14|32.84|33.16|32.86|33.17|32.87|33.13|32.83|31
1631444100000|2021-09-12 10:55:00|33.15|32.85|33.21|32.91|33.23|32.93|33.15|32.85|35
1631444400000|2021-09-12 11:00:00|33.22|32.92|33.29|32.99|33.35|33.05|33.22|32.92|80
1631444700000|2021-09-12 11:05:00|33.3|33|33.38|33.08|33.38|33.08|33.29|32.99|50
1631445000000|2021-09-12 11:10:00|33.39|33.09|33.48|33.18|33.5|33.2|33.38|33.08|66
1631445300000|2021-09-12 11:15:00|33.49|33.19|33.52|33.22|33.54|33.24|33.48|33.18|68
1631445600000|2021-09-12 11:20:00|33.53|33.23|33.49|33.19|33.55|33.25|33.38|33.08|132
1631445900000|2021-09-12 11:25:00|33.48|33.18|33.44|33.14|33.5|33.2|33.43|33.13|77
1631446200000|2021-09-12 11:30:00|33.45|33.15|33.43|33.13|33.47|33.17|33.43|33.13|47
1631446500000|2021-09-12 11:35:00|33.44|33.14|33.43|33.13|33.47|33.17|33.43|33.13|46
1631446800000|2021-09-12 11:40:00|33.44|33.14|33.44|33.14|33.47|33.17|33.43|33.13|37
1631447100000|2021-09-12 11:45:00|33.43|33.13|33.45|33.15|33.47|33.17|33.43|33.13|33
1631447400000|2021-09-12 11:50:00|33.46|33.16|33.54|33.24|33.54|33.24|33.46|33.16|45
1631447700000|2021-09-12 11:55:00|33.53|33.23|33.56|33.26|33.59|33.29|33.53|33.23|68
1631448000000|2021-09-12 12:00:00|33.57|33.27|33.63|33.33|33.65|33.35|33.57|33.27|108
1631448300000|2021-09-12 12:05:00|33.62|33.32|33.61|33.31|33.63|33.33|33.58|33.28|62
1631448600000|2021-09-12 12:10:00|33.62|33.32|33.6|33.3|33.62|33.32|33.59|33.29|51
1631448900000|2021-09-12 12:15:00|33.61|33.31|33.55|33.25|33.61|33.31|33.54|33.24|47
1631449200000|2021-09-12 12:20:00|33.56|33.26|33.57|33.27|33.59|33.29|33.55|33.25|64
1631449500000|2021-09-12 12:25:00|33.58|33.28|33.6|33.3|33.61|33.31|33.58|33.28|87
1631449800000|2021-09-12 12:30:00|33.61|33.31|33.56|33.26|33.61|33.31|33.56|33.26|82
1631450100000|2021-09-12 12:35:00|33.55|33.25|33.42|33.12|33.56|33.26|33.41|33.11|66
1631450400000|2021-09-12 12:40:00|33.41|33.11|33.52|33.22|33.52|33.22|33.41|33.11|42
1631450700000|2021-09-12 12:45:00|33.53|33.23|33.5|33.2|33.55|33.25|33.48|33.18|90
1631451000000|2021-09-12 12:50:00|33.49|33.19|33.45|33.15|33.5|33.2|33.4|33.1|79
1631451300000|2021-09-12 12:55:00|33.44|33.14|33.46|33.16|33.48|33.18|33.43|33.13|65
1631451600000|2021-09-12 13:00:00|33.45|33.15|33.52|33.22|33.58|33.28|33.45|33.15|82
1631451900000|2021-09-12 13:05:00|33.51|33.21|33.47|33.17|33.53|33.23|33.47|33.17|63
1631452200000|2021-09-12 13:10:00|33.48|33.18|33.56|33.26|33.57|33.27|33.48|33.18|41
1631452500000|2021-09-12 13:15:00|33.57|33.27|33.58|33.28|33.59|33.29|33.56|33.26|64
1631452800000|2021-09-12 13:20:00|33.59|33.29|33.58|33.28|33.59|33.29|33.56|33.26|58
1631453100000|2021-09-12 13:25:00|33.59|33.29|33.63|33.33|33.64|33.34|33.58|33.28|57
1631453400000|2021-09-12 13:30:00|33.64|33.34|33.7|33.4|33.71|33.41|33.63|33.33|83
1631453700000|2021-09-12 13:35:00|33.69|33.39|33.39|33.09|33.71|33.41|33.39|33.09|142
1631454000000|2021-09-12 13:40:00|33.38|33.08|33.45|33.15|33.5|33.2|33.33|33.03|157
1631454300000|2021-09-12 13:45:00|33.44|33.14|33.49|33.19|33.55|33.25|33.44|33.14|100
1631454600000|2021-09-12 13:50:00|33.48|33.18|33.48|33.18|33.48|33.18|33.4|33.1|83
1631454900000|2021-09-12 13:55:00|33.49|33.19|33.53|33.23|33.54|33.24|33.49|33.19|57
1631455200000|2021-09-12 14:00:00|33.52|33.22|33.67|33.37|33.69|33.39|33.52|33.22|100
1631455500000|2021-09-12 14:05:00|33.66|33.36|33.6|33.3|33.69|33.39|33.59|33.29|107
1631455800000|2021-09-12 14:10:00|33.61|33.31|33.54|33.24|33.63|33.33|33.54|33.24|72
1631456100000|2021-09-12 14:15:00|33.55|33.25|33.41|33.11|33.59|33.29|33.4|33.1|83
1631456400000|2021-09-12 14:20:00|33.4|33.1|33.49|33.19|33.51|33.21|33.4|33.1|68
1631456700000|2021-09-12 14:25:00|33.5|33.2|33.51|33.21|33.53|33.23|33.49|33.19|66
1631457000000|2021-09-12 14:30:00|33.52|33.22|33.52|33.22|33.59|33.29|33.52|33.22|63
1631457300000|2021-09-12 14:35:00|33.51|33.21|33.59|33.29|33.59|33.29|33.49|33.19|57
1631457600000|2021-09-12 14:40:00|33.6|33.3|33.65|33.35|33.67|33.37|33.59|33.29|96
1631457900000|2021-09-12 14:45:00|33.66|33.36|33.62|33.32|33.7|33.4|33.62|33.32|75
1631458200000|2021-09-12 14:50:00|33.61|33.31|33.66|33.36|33.68|33.38|33.61|33.31|80
1631458500000|2021-09-12 14:55:00|33.65|33.35|33.65|33.35|33.67|33.37|33.61|33.31|77
1631458800000|2021-09-12 15:00:00|33.66|33.36|33.6|33.3|33.67|33.37|33.6|33.3|63
1631459100000|2021-09-12 15:05:00|33.59|33.29|33.6|33.3|33.64|33.34|33.59|33.29|100
1631459400000|2021-09-12 15:10:00|33.61|33.31|33.61|33.31|33.62|33.32|33.58|33.28|83
1631459700000|2021-09-12 15:15:00|33.62|33.32|33.74|33.44|33.74|33.44|33.61|33.31|68
1631460000000|2021-09-12 15:20:00|33.75|33.45|33.83|33.53|33.83|33.53|33.74|33.44|35
1631460300000|2021-09-12 15:25:00|33.84|33.54|33.8|33.5|33.85|33.55|33.79|33.49|85
1631460600000|2021-09-12 15:30:00|33.79|33.49|33.64|33.34|33.85|33.55|33.63|33.33|89
1631460900000|2021-09-12 15:35:00|33.65|33.35|33.58|33.28|33.71|33.41|33.58|33.28|68
1631461200000|2021-09-12 15:40:00|33.57|33.27|33.61|33.31|33.62|33.32|33.49|33.19|80
1631461500000|2021-09-12 15:45:00|33.62|33.32|33.56|33.26|33.67|33.37|33.56|33.26|69
1631461800000|2021-09-12 15:50:00|33.55|33.25|33.59|33.29|33.68|33.38|33.55|33.25|80
1631462100000|2021-09-12 15:55:00|33.6|33.3|33.72|33.42|33.77|33.47|33.59|33.29|82
1631462400000|2021-09-12 16:00:00|33.71|33.41|33.88|33.58|33.89|33.59|33.7|33.4|129
1631462700000|2021-09-12 16:05:00|33.87|33.57|33.69|33.39|33.88|33.58|33.66|33.36|135
1631463000000|2021-09-12 16:10:00|33.7|33.4|33.71|33.41|33.72|33.42|33.7|33.4|46
1631463300000|2021-09-12 16:15:00|33.7|33.4|33.74|33.44|33.77|33.47|33.69|33.39|39
1631463600000|2021-09-12 16:20:00|33.73|33.43|33.73|33.43|33.74|33.44|33.67|33.37|41
1631463900000|2021-09-12 16:25:00|33.72|33.42|33.7|33.4|33.72|33.42|33.68|33.38|59
1631464200000|2021-09-12 16:30:00|33.71|33.41|33.74|33.44|33.76|33.46|33.7|33.4|70
1631464500000|2021-09-12 16:35:00|33.73|33.43|33.78|33.48|33.79|33.49|33.72|33.42|54
1631464800000|2021-09-12 16:40:00|33.77|33.47|33.81|33.51|33.85|33.55|33.76|33.46|59
1631465100000|2021-09-12 16:45:00|33.82|33.52|33.68|33.38|33.82|33.52|33.67|33.37|64
1631465400000|2021-09-12 16:50:00|33.67|33.37|33.67|33.37|33.68|33.38|33.63|33.33|43
1631465700000|2021-09-12 16:55:00|33.66|33.36|33.72|33.42|33.74|33.44|33.61|33.31|95
1631466000000|2021-09-12 17:00:00|33.71|33.41|33.66|33.36|33.76|33.46|33.62|33.32|75
1631466300000|2021-09-12 17:05:00|33.65|33.35|33.66|33.36|33.69|33.39|33.65|33.35|30
1631466600000|2021-09-12 17:10:00|33.65|33.35|33.66|33.36|33.68|33.38|33.64|33.34|32
1631466900000|2021-09-12 17:15:00|33.67|33.37|33.69|33.39|33.7|33.4|33.66|33.36|27
1631467200000|2021-09-12 17:20:00|33.68|33.38|33.7|33.4|33.7|33.4|33.68|33.38|51
1631467500000|2021-09-12 17:25:00|33.69|33.39|33.63|33.33|33.7|33.4|33.63|33.33|25
1631467800000|2021-09-12 17:30:00|33.62|33.32|33.63|33.33|33.69|33.39|33.62|33.32|84
1631468100000|2021-09-12 17:35:00|33.62|33.32|33.66|33.36|33.68|33.38|33.62|33.32|97
1631468400000|2021-09-12 17:40:00|33.67|33.37|33.66|33.36|33.73|33.43|33.65|33.35|54
1631468700000|2021-09-12 17:45:00|33.67|33.37|33.72|33.42|33.75|33.45|33.67|33.37|72
1631469000000|2021-09-12 17:50:00|33.73|33.43|33.69|33.39|33.75|33.45|33.66|33.36|76
1631469300000|2021-09-12 17:55:00|33.68|33.38|33.78|33.48|33.79|33.49|33.68|33.38|57
1631469600000|2021-09-12 18:00:00|33.79|33.49|33.84|33.54|33.86|33.56|33.76|33.46|58
1631469900000|2021-09-12 18:05:00|33.83|33.53|33.77|33.47|33.85|33.55|33.77|33.47|69
1631470200000|2021-09-12 18:10:00|33.76|33.46|33.75|33.45|33.79|33.49|33.75|33.45|68
1631470500000|2021-09-12 18:15:00|33.74|33.44|33.66|33.36|33.75|33.45|33.66|33.36|33
1631470800000|2021-09-12 18:20:00|33.67|33.37|33.71|33.41|33.73|33.43|33.67|33.37|81
1631471100000|2021-09-12 18:25:00|33.72|33.42|33.68|33.38|33.72|33.42|33.66|33.36|57
1631471400000|2021-09-12 18:30:00|33.67|33.37|33.51|33.21|33.68|33.38|33.51|33.21|74
1631471700000|2021-09-12 18:35:00|33.5|33.2|33.62|33.32|33.66|33.36|33.5|33.2|79
1631472000000|2021-09-12 18:40:00|33.63|33.33|33.67|33.37|33.67|33.37|33.61|33.31|67
1631472300000|2021-09-12 18:45:00|33.66|33.36|33.71|33.41|33.75|33.45|33.65|33.35|67
1631472600000|2021-09-12 18:50:00|33.7|33.4|33.73|33.43|33.75|33.45|33.67|33.37|54
1631472900000|2021-09-12 18:55:00|33.72|33.42|33.93|33.63|33.96|33.66|33.72|33.42|129
1631473200000|2021-09-12 19:00:00|33.94|33.64|33.99|33.69|33.99|33.69|33.92|33.62|100
1631473500000|2021-09-12 19:05:00|33.98|33.68|33.87|33.57|33.99|33.69|33.83|33.53|55
1631473800000|2021-09-12 19:10:00|33.86|33.56|33.77|33.47|33.86|33.56|33.74|33.44|58
1631474100000|2021-09-12 19:15:00|33.76|33.46|33.66|33.36|33.81|33.51|33.65|33.35|91
1631474400000|2021-09-12 19:20:00|33.65|33.35|33.71|33.41|33.74|33.44|33.63|33.33|73
1631474700000|2021-09-12 19:25:00|33.72|33.42|33.75|33.45|33.78|33.48|33.69|33.39|76
1631475000000|2021-09-12 19:30:00|33.76|33.46|33.81|33.51|33.82|33.52|33.75|33.45|54
1631475300000|2021-09-12 19:35:00|33.82|33.52|33.83|33.53|33.87|33.57|33.81|33.51|73
1631475600000|2021-09-12 19:40:00|33.84|33.54|33.76|33.46|33.87|33.57|33.75|33.45|59
1631475900000|2021-09-12 19:45:00|33.75|33.45|33.69|33.39|33.75|33.45|33.69|33.39|47
1631476200000|2021-09-12 19:50:00|33.68|33.38|33.74|33.24|33.8|33.4|33.68|33.22|58
1631476500000|2021-09-12 19:55:00|33.75|33.25|33.81|33.31|33.83|33.33|33.74|33.24|55
1631476800000|2021-09-12 20:00:00|33.82|33.32|33.81|33.31|33.82|33.32|33.68|33.18|76
1631477100000|2021-09-12 20:05:00|33.8|33.3|33.87|33.37|33.9|33.4|33.79|33.29|88
1631477400000|2021-09-12 20:10:00|33.88|33.38|33.92|33.42|33.95|33.45|33.88|33.38|69
1631477700000|2021-09-12 20:15:00|33.91|33.41|33.84|33.34|33.92|33.42|33.82|33.32|62
1631478000000|2021-09-12 20:20:00|33.85|33.35|33.93|33.43|33.94|33.44|33.85|33.35|45
1631478300000|2021-09-12 20:25:00|33.92|33.42|33.85|33.35|33.93|33.43|33.85|33.35|86
1631478600000|2021-09-12 20:30:00|33.86|33.36|33.14|32.64|33.86|33.36|33.12|32.62|229
1631478900000|2021-09-12 20:35:00|33.15|32.65|33.06|32.56|33.22|32.72|32.89|32.39|242
1631479200000|2021-09-12 20:40:00|33.07|32.57|33.13|32.63|33.18|32.68|33.03|32.53|234
1631479500000|2021-09-12 20:45:00|33.12|32.62|33.36|32.86|33.38|32.88|33.08|32.58|198
1631479800000|2021-09-12 20:50:00|33.35|32.85|33.11|32.61|33.38|32.88|33.02|32.52|233
1631480100000|2021-09-12 20:55:00|33.1|32.6|32.95|32.45|33.1|32.6|32.83|32.33|192
1631480400000|2021-09-12 21:00:00|32.94|32.44|32.87|32.37|32.96|32.46|32.67|32.17|201
1631480700000|2021-09-12 21:05:00|32.86|32.36|32.84|32.34|32.91|32.41|32.74|32.24|202
1631481000000|2021-09-12 21:10:00|32.85|32.35|32.82|32.32|32.88|32.38|32.76|32.26|148
1631481300000|2021-09-12 21:15:00|32.81|32.31|32.82|32.32|32.9|32.4|32.8|32.3|85
1631481600000|2021-09-12 21:20:00|32.83|32.33|32.62|32.12|32.85|32.35|32.62|32.12|96
1631481900000|2021-09-12 21:25:00|32.63|32.13|32.63|32.13|32.65|32.15|32.61|32.11|69
1631482200000|2021-09-12 21:30:00|32.62|32.12|32.91|32.41|32.92|32.42|32.62|32.12|91
1631482500000|2021-09-12 21:35:00|32.9|32.4|32.95|32.45|32.98|32.48|32.86|32.36|121
1631482800000|2021-09-12 21:40:00|32.94|32.44|32.89|32.39|32.97|32.47|32.88|32.38|106
1631483100000|2021-09-12 21:45:00|32.9|32.4|33|32.5|33.01|32.51|32.9|32.4|102
1631483400000|2021-09-12 21:50:00|32.99|32.49|32.95|32.45|33.02|32.52|32.82|32.32|180
1631483700000|2021-09-12 21:55:00|32.94|32.44|32.93|32.63|33.04|32.65|32.9|32.44|90
1631484000000|2021-09-12 22:00:00|32.92|32.62|32.97|32.67|32.97|32.67|32.88|32.58|93
1631484300000|2021-09-12 22:05:00|32.96|32.66|32.98|32.68|33.05|32.75|32.96|32.66|113
1631484600000|2021-09-12 22:10:00|32.97|32.67|33.05|32.75|33.05|32.75|32.95|32.65|85
1631484900000|2021-09-12 22:15:00|33.04|32.74|33.02|32.72|33.09|32.79|32.98|32.68|89
1631485200000|2021-09-12 22:20:00|33.01|32.71|33.08|32.78|33.08|32.78|33.01|32.71|98
1631485500000|2021-09-12 22:25:00|33.07|32.77|33.07|32.77|33.09|32.79|33.02|32.72|109
1631485800000|2021-09-12 22:30:00|33.06|32.76|33.15|32.85|33.16|32.86|33.05|32.75|94
1631486100000|2021-09-12 22:35:00|33.14|32.84|33.2|32.9|33.24|32.94|33.14|32.84|95
1631486400000|2021-09-12 22:40:00|33.21|32.91|33.26|32.96|33.28|32.98|33.19|32.89|84
1631486700000|2021-09-12 22:45:00|33.25|32.95|33.33|33.03|33.33|33.03|33.23|32.93|139
1631487000000|2021-09-12 22:50:00|33.32|33.02|33.41|33.11|33.42|33.12|33.3|33|92
1631487300000|2021-09-12 22:55:00|33.4|33.1|33.48|33.18|33.48|33.18|33.4|33.1|86
1631487600000|2021-09-12 23:00:00|33.49|33.19|33.55|33.25|33.61|33.31|33.49|33.19|175
1631487900000|2021-09-12 23:05:00|33.54|33.24|33.58|33.28|33.64|33.34|33.54|33.24|189
1631488200000|2021-09-12 23:10:00|33.59|33.29|33.6|33.3|33.63|33.33|33.54|33.24|147
1631488500000|2021-09-12 23:15:00|33.61|33.31|33.62|33.32|33.63|33.33|33.57|33.27|146
1631488800000|2021-09-12 23:20:00|33.61|33.31|33.61|33.31|33.64|33.34|33.59|33.29|106
1631489100000|2021-09-12 23:25:00|33.6|33.3|33.67|33.37|33.68|33.38|33.6|33.3|86
1631489400000|2021-09-12 23:30:00|33.66|33.36|33.64|33.34|33.74|33.44|33.62|33.32|141
1631489700000|2021-09-12 23:35:00|33.65|33.35|33.59|33.29|33.65|33.35|33.57|33.27|91
1631490000000|2021-09-12 23:40:00|33.6|33.3|33.55|33.25|33.61|33.31|33.53|33.23|84
1631490300000|2021-09-12 23:45:00|33.54|33.24|33.48|33.18|33.57|33.27|33.44|33.14|124
1631490600000|2021-09-12 23:50:00|33.47|33.17|33.44|33.14|33.5|33.2|33.41|33.11|124
1631490900000|2021-09-12 23:55:00|33.43|33.13|33.4|33.1|33.51|33.21|33.4|33.1|89
1631491200000|2021-09-13 00:00:00|33.41|33.11|33.56|33.26|33.6|33.3|33.38|33.08|168
1631491500000|2021-09-13 00:05:00|33.57|33.27|33.72|33.42|33.73|33.43|33.56|33.26|156
1631491800000|2021-09-13 00:10:00|33.73|33.43|33.73|33.43|33.75|33.45|33.68|33.38|67
1631492100000|2021-09-13 00:15:00|33.72|33.42|33.77|33.47|33.79|33.49|33.72|33.42|96
1631492400000|2021-09-13 00:20:00|33.78|33.48|33.7|33.4|33.78|33.48|33.7|33.4|93
1631492700000|2021-09-13 00:25:00|33.69|33.39|33.65|33.35|33.7|33.4|33.62|33.32|61
1631493000000|2021-09-13 00:30:00|33.64|33.34|33.55|33.25|33.7|33.4|33.55|33.25|98
1631493300000|2021-09-13 00:35:00|33.56|33.26|33.54|33.24|33.57|33.27|33.51|33.21|62
1631493600000|2021-09-13 00:40:00|33.53|33.23|33.39|33.09|33.53|33.23|33.34|33.04|128
1631493900000|2021-09-13 00:45:00|33.38|33.08|33.5|33.2|33.52|33.22|33.37|33.07|90
1631494200000|2021-09-13 00:50:00|33.51|33.21|33.57|33.27|33.59|33.29|33.5|33.2|122
1631494500000|2021-09-13 00:55:00|33.58|33.28|33.48|33.18|33.58|33.28|33.46|33.16|78
1631494800000|2021-09-13 01:00:00|33.47|33.17|33.46|33.16|33.56|33.26|33.35|33.05|111
1631495100000|2021-09-13 01:05:00|33.45|33.15|33.21|32.91|33.46|33.16|33.19|32.89|164
1631495400000|2021-09-13 01:10:00|33.22|32.92|32.92|32.62|33.23|32.93|32.8|32.5|226
1631495700000|2021-09-13 01:15:00|32.93|32.63|33.04|32.74|33.05|32.75|32.81|32.51|295
1631496000000|2021-09-13 01:20:00|33.03|32.73|32.96|32.66|33.08|32.78|32.93|32.63|205
1631496300000|2021-09-13 01:25:00|32.97|32.67|32.89|32.59|32.98|32.68|32.79|32.49|162
1631496600000|2021-09-13 01:30:00|32.9|32.6|32.81|32.51|32.9|32.6|32.69|32.39|211
1631496900000|2021-09-13 01:35:00|32.8|32.5|32.76|32.46|32.84|32.54|32.66|32.36|204
1631497200000|2021-09-13 01:40:00|32.77|32.47|32.67|32.37|32.77|32.47|32.61|32.31|150
1631497500000|2021-09-13 01:45:00|32.66|32.36|32.71|32.41|32.74|32.44|32.6|32.3|139
1631497800000|2021-09-13 01:50:00|32.72|32.42|32.76|32.46|32.81|32.51|32.67|32.37|157
1631498100000|2021-09-13 01:55:00|32.75|32.45|32.68|32.38|32.78|32.48|32.68|32.38|131
1631498400000|2021-09-13 02:00:00|32.67|32.37|32.84|32.54|32.86|32.56|32.55|32.25|151
1631498700000|2021-09-13 02:05:00|32.85|32.55|32.82|32.52|32.88|32.58|32.75|32.45|120
1631499000000|2021-09-13 02:10:00|32.83|32.53|32.76|32.46|32.83|32.53|32.67|32.37|156
1631499300000|2021-09-13 02:15:00|32.77|32.47|32.66|32.36|32.77|32.47|32.53|32.23|160
1631499600000|2021-09-13 02:20:00|32.65|32.35|32.5|32.2|32.65|32.35|32.45|32.15|171
1631499900000|2021-09-13 02:25:00|32.49|32.19|32.49|32.19|32.49|32.19|32.39|32.09|161
1631500200000|2021-09-13 02:30:00|32.48|32.18|32.56|32.26|32.57|32.27|32.35|32.05|262
1631500500000|2021-09-13 02:35:00|32.55|32.25|32.56|32.26|32.6|32.3|32.44|32.14|176
1631500800000|2021-09-13 02:40:00|32.55|32.25|32.55|32.25|32.57|32.27|32.42|32.12|181
1631501100000|2021-09-13 02:45:00|32.54|32.24|32.45|32.15|32.55|32.25|32.41|32.11|165
1631501400000|2021-09-13 02:50:00|32.44|32.14|32.45|32.15|32.46|32.16|32.4|32.1|126
1631501700000|2021-09-13 02:55:00|32.44|32.14|32.54|32.24|32.57|32.27|32.36|32.06|213
1631502000000|2021-09-13 03:00:00|32.53|32.23|32.37|32.07|32.53|32.23|32.23|31.93|224
1631502300000|2021-09-13 03:05:00|32.38|32.08|32.49|32.19|32.54|32.24|32.32|32.02|196
1631502600000|2021-09-13 03:10:00|32.48|32.18|32.39|32.09|32.51|32.21|32.38|32.08|213
1631502900000|2021-09-13 03:15:00|32.38|32.08|32.37|32.07|32.39|32.09|32.27|31.97|121
1631503200000|2021-09-13 03:20:00|32.38|32.08|32.48|32.18|32.52|32.22|32.36|32.06|105
1631503500000|2021-09-13 03:25:00|32.49|32.19|32.35|32.05|32.52|32.22|32.35|32.05|118
1631503800000|2021-09-13 03:30:00|32.36|32.06|32.4|32.1|32.4|32.1|32.32|32.02|145
1631504100000|2021-09-13 03:35:00|32.39|32.09|32.34|32.04|32.4|32.1|32.27|31.97|153
1631504400000|2021-09-13 03:40:00|32.35|32.05|32.26|31.96|32.35|32.05|32.23|31.93|79
1631504700000|2021-09-13 03:45:00|32.25|31.95|32.39|32.09|32.4|32.1|32.23|31.93|181
1631505000000|2021-09-13 03:50:00|32.38|32.08|32.26|31.96|32.38|32.08|32.25|31.95|113
1631505300000|2021-09-13 03:55:00|32.25|31.95|31.96|31.66|32.25|31.95|31.94|31.64|168
1631505600000|2021-09-13 04:00:00|31.95|31.65|32.17|31.87|32.18|31.88|31.9|31.6|233
1631505900000|2021-09-13 04:05:00|32.18|31.88|32.1|31.8|32.22|31.92|32.05|31.75|176
1631506200000|2021-09-13 04:10:00|32.11|31.81|32.05|31.75|32.15|31.85|31.94|31.64|248
1631506500000|2021-09-13 04:15:00|32.06|31.76|32.19|31.89|32.19|31.89|32.04|31.74|199
1631506800000|2021-09-13 04:20:00|32.18|31.88|32.12|31.82|32.21|31.91|32.1|31.8|121
1631507100000|2021-09-13 04:25:00|32.11|31.81|32.09|31.79|32.15|31.85|32.05|31.75|157
1631507400000|2021-09-13 04:30:00|32.08|31.78|32.1|31.8|32.22|31.92|32.06|31.76|197
1631507700000|2021-09-13 04:35:00|32.11|31.81|32.16|31.86|32.22|31.92|32.1|31.8|148
1631508000000|2021-09-13 04:40:00|32.15|31.85|32.12|31.82|32.16|31.86|32.08|31.78|108
1631508300000|2021-09-13 04:45:00|32.11|31.81|32.04|31.74|32.12|31.82|32.03|31.73|128
1631508600000|2021-09-13 04:50:00|32.03|31.73|32.15|31.85|32.17|31.87|32|31.7|148
1631508900000|2021-09-13 04:55:00|32.16|31.86|32.23|31.93|32.24|31.94|32.12|31.82|138
1631509200000|2021-09-13 05:00:00|32.22|31.92|32.11|31.81|32.27|31.97|32.09|31.79|135
1631509500000|2021-09-13 05:05:00|32.1|31.8|32.19|31.89|32.21|31.91|31.96|31.66|187
1631509800000|2021-09-13 05:10:00|32.2|31.9|32.02|31.72|32.23|31.93|32.02|31.72|187
1631510100000|2021-09-13 05:15:00|32.01|31.71|32.13|31.83|32.15|31.85|31.94|31.64|220
1631510400000|2021-09-13 05:20:00|32.12|31.82|32.15|31.85|32.18|31.88|32.02|31.72|163
1631510700000|2021-09-13 05:25:00|32.16|31.86|32.15|31.85|32.2|31.9|32.02|31.72|172
1631511000000|2021-09-13 05:30:00|32.16|31.86|32.19|31.89|32.24|31.94|32.13|31.83|159
1631511300000|2021-09-13 05:35:00|32.18|31.88|32.17|31.87|32.23|31.93|32.13|31.83|82
1631511600000|2021-09-13 05:40:00|32.16|31.86|32.29|31.99|32.3|32|32.14|31.84|128
1631511900000|2021-09-13 05:45:00|32.28|31.98|32.4|32.1|32.43|32.13|32.27|31.97|113
1631512200000|2021-09-13 05:50:00|32.41|32.11|32.42|32.12|32.46|32.16|32.35|32.05|135
1631512500000|2021-09-13 05:55:00|32.43|32.13|32.35|32.05|32.44|32.14|32.31|32.01|147
1631512800000|2021-09-13 06:00:00|32.34|32.04|32.25|31.95|32.35|32.05|32.2|31.9|138
1631513100000|2021-09-13 06:05:00|32.24|31.94|32.21|31.91|32.25|31.95|32.14|31.84|126
1631513400000|2021-09-13 06:10:00|32.22|31.92|32.34|32.04|32.36|32.06|32.16|31.86|97
1631513700000|2021-09-13 06:15:00|32.33|32.03|32.24|31.94|32.34|32.04|32.21|31.91|147
1631514000000|2021-09-13 06:20:00|32.25|31.95|32.38|32.08|32.38|32.08|32.23|31.93|125
1631514300000|2021-09-13 06:25:00|32.39|32.09|32.4|32.1|32.45|32.15|32.38|32.08|92
1631514600000|2021-09-13 06:30:00|32.39|32.09|32.42|32.12|32.47|32.17|32.38|32.08|59
1631514900000|2021-09-13 06:35:00|32.41|32.11|32.25|31.95|32.41|32.11|32.24|31.94|52
1631515200000|2021-09-13 06:40:00|32.24|31.94|32.39|32.09|32.39|32.09|32.23|31.93|97
1631515500000|2021-09-13 06:45:00|32.4|32.1|32.36|32.06|32.4|32.1|32.31|32.01|91
1631515800000|2021-09-13 06:50:00|32.35|32.05|32.4|32.1|32.41|32.11|32.33|32.03|82
1631516100000|2021-09-13 06:55:00|32.39|32.09|32.35|32.05|32.39|32.09|32.28|31.98|116
1631516400000|2021-09-13 07:00:00|32.34|32.04|32.35|32.05|32.42|32.12|32.3|32|96
1631516700000|2021-09-13 07:05:00|32.36|32.06|32.4|32.1|32.41|32.11|32.35|32.05|57
1631517000000|2021-09-13 07:10:00|32.39|32.09|32.25|31.95|32.39|32.09|32.24|31.94|85
1631517300000|2021-09-13 07:15:00|32.26|31.96|31.94|31.64|32.26|31.96|31.94|31.64|222
1631517600000|2021-09-13 07:20:00|31.95|31.65|31.89|31.59|32.03|31.73|31.86|31.56|206
1631517900000|2021-09-13 07:25:00|31.9|31.6|31.88|31.58|31.93|31.63|31.72|31.42|254
1631518200000|2021-09-13 07:30:00|31.86|31.56|31.86|31.56|31.89|31.59|31.72|31.42|235
1631518500000|2021-09-13 07:35:00|31.85|31.55|31.81|31.51|31.89|31.59|31.8|31.5|195
1631518800000|2021-09-13 07:40:00|31.82|31.52|31.7|31.4|31.88|31.58|31.68|31.38|152
1631519100000|2021-09-13 07:45:00|31.69|31.39|31.56|31.26|31.7|31.4|31.54|31.24|266
1631519400000|2021-09-13 07:50:00|31.55|31.25|31.76|31.46|31.77|31.47|31.52|31.22|165
1631519700000|2021-09-13 07:55:00|31.77|31.47|31.8|31.5|31.84|31.54|31.71|31.41|193
1631520000000|2021-09-13 08:00:00|31.79|31.49|31.76|31.46|31.87|31.57|31.61|31.31|223
1631520300000|2021-09-13 08:05:00|31.77|31.47|31.6|31.3|31.78|31.48|31.58|31.28|171
1631520600000|2021-09-13 08:10:00|31.59|31.29|31.42|31.12|31.63|31.33|31.42|31.12|173
1631520900000|2021-09-13 08:15:00|31.43|31.13|31.38|31.08|31.49|31.19|31.34|31.04|251
1631521200000|2021-09-13 08:20:00|31.39|31.09|31.48|31.18|31.53|31.23|31.3|31|174
1631521500000|2021-09-13 08:25:00|31.47|31.17|31.51|31.21|31.6|31.3|31.46|31.16|153
1631521800000|2021-09-13 08:30:00|31.52|31.22|31.77|31.47|31.8|31.5|31.51|31.21|133
1631522100000|2021-09-13 08:35:00|31.76|31.46|31.57|31.27|31.78|31.48|31.57|31.27|181
1631522400000|2021-09-13 08:40:00|31.58|31.28|31.41|31.11|31.59|31.29|31.38|31.08|186
1631522700000|2021-09-13 08:45:00|31.42|31.12|31.48|31.18|31.52|31.22|31.36|31.06|183
1631523000000|2021-09-13 08:50:00|31.49|31.19|31.56|31.26|31.56|31.26|31.41|31.11|150
1631523300000|2021-09-13 08:55:00|31.59|31.29|31.53|31.23|31.6|31.3|31.43|31.13|170
1631523600000|2021-09-13 09:00:00|31.54|31.24|31.62|31.32|31.62|31.32|31.52|31.22|115
1631523900000|2021-09-13 09:05:00|31.63|31.33|31.68|31.38|31.69|31.39|31.63|31.33|75
1631524200000|2021-09-13 09:10:00|31.67|31.37|31.68|31.38|31.71|31.41|31.56|31.26|107
1631524500000|2021-09-13 09:15:00|31.69|31.39|31.71|31.41|31.79|31.49|31.67|31.37|128
1631524800000|2021-09-13 09:20:00|31.72|31.42|31.59|31.29|31.72|31.42|31.59|31.29|148
1631525100000|2021-09-13 09:25:00|31.6|31.3|31.66|31.36|31.68|31.38|31.58|31.28|71
1631525400000|2021-09-13 09:30:00|31.67|31.37|31.67|31.37|31.69|31.39|31.56|31.26|87
1631525700000|2021-09-13 09:35:00|31.68|31.38|31.84|31.54|31.87|31.57|31.67|31.37|138
1631526000000|2021-09-13 09:40:00|31.85|31.55|31.82|31.52|31.85|31.55|31.79|31.49|101
1631526300000|2021-09-13 09:45:00|31.83|31.53|31.78|31.48|31.83|31.53|31.77|31.47|112
1631526600000|2021-09-13 09:50:00|31.77|31.47|31.74|31.44|31.81|31.51|31.74|31.44|112
1631526900000|2021-09-13 09:55:00|31.73|31.43|31.75|31.45|31.77|31.47|31.63|31.33|104
1631527200000|2021-09-13 10:00:00|31.76|31.46|31.83|31.53|31.83|31.53|31.7|31.4|86
1631527500000|2021-09-13 10:05:00|31.82|31.52|31.8|31.5|31.83|31.53|31.74|31.44|115
1631527800000|2021-09-13 10:10:00|31.79|31.49|31.92|31.62|31.92|31.62|31.79|31.49|86
1631528100000|2021-09-13 10:15:00|31.93|31.63|31.9|31.6|32.03|31.73|31.9|31.6|136
1631528400000|2021-09-13 10:20:00|31.91|31.61|31.85|31.55|31.93|31.63|31.85|31.55|95
1631528700000|2021-09-13 10:25:00|31.86|31.56|31.95|31.65|31.97|31.67|31.86|31.56|108
1631529000000|2021-09-13 10:30:00|31.96|31.66|31.92|31.62|31.97|31.67|31.9|31.6|67
1631529300000|2021-09-13 10:35:00|31.93|31.63|31.85|31.55|31.93|31.63|31.83|31.53|95
1631529600000|2021-09-13 10:40:00|31.84|31.54|31.81|31.51|31.84|31.54|31.77|31.47|76
1631529900000|2021-09-13 10:45:00|31.82|31.52|31.75|31.45|31.82|31.52|31.72|31.42|113
1631530200000|2021-09-13 10:50:00|31.76|31.46|31.87|31.57|31.88|31.58|31.75|31.45|82
1631530500000|2021-09-13 10:55:00|31.86|31.56|31.91|31.61|31.91|31.61|31.8|31.5|90
1631530800000|2021-09-13 11:00:00|31.9|31.6|31.8|31.5|31.91|31.61|31.76|31.46|124
1631531100000|2021-09-13 11:05:00|31.79|31.49|31.75|31.45|31.8|31.5|31.68|31.38|79
1631531400000|2021-09-13 11:10:00|31.74|31.44|31.41|31.11|31.74|31.44|31.39|31.09|201
1631531700000|2021-09-13 11:15:00|31.4|31.1|31.84|31.54|31.84|31.54|31.33|31.03|335
1631532000000|2021-09-13 11:20:00|31.85|31.55|31.89|31.59|31.93|31.63|31.78|31.48|257
1631532300000|2021-09-13 11:25:00|31.9|31.6|31.74|31.44|31.92|31.62|31.7|31.4|225
1631532600000|2021-09-13 11:30:00|31.75|31.45|31.9|31.6|31.96|31.66|31.74|31.44|178
1631532900000|2021-09-13 11:35:00|31.89|31.59|31.81|31.51|31.95|31.65|31.8|31.5|164
1631533200000|2021-09-13 11:40:00|31.8|31.5|31.85|31.55|31.85|31.55|31.71|31.41|114
1631533500000|2021-09-13 11:45:00|31.84|31.54|31.73|31.43|31.86|31.56|31.69|31.39|120
1631533800000|2021-09-13 11:50:00|31.74|31.44|31.78|31.48|31.8|31.5|31.65|31.35|130
1631534100000|2021-09-13 11:55:00|31.79|31.49|31.95|31.65|32|31.7|31.77|31.47|144
1631534400000|2021-09-13 12:00:00|31.96|31.66|31.94|31.64|31.98|31.68|31.87|31.57|154
1631534700000|2021-09-13 12:05:00|31.95|31.65|31.95|31.65|31.99|31.69|31.93|31.63|153
1631535000000|2021-09-13 12:10:00|31.94|31.64|31.99|31.69|32.04|31.74|31.94|31.64|153
1631535300000|2021-09-13 12:15:00|31.98|31.68|31.98|31.68|32.01|31.71|31.95|31.65|101
1631535600000|2021-09-13 12:20:00|31.99|31.69|31.92|31.62|31.99|31.69|31.87|31.57|143
1631535900000|2021-09-13 12:25:00|31.93|31.63|31.88|31.58|31.93|31.63|31.82|31.52|124
1631536200000|2021-09-13 12:30:00|31.89|31.59|31.93|31.63|31.97|31.67|31.82|31.52|177
1631536500000|2021-09-13 12:35:00|31.92|31.62|31.98|31.68|32.01|31.71|31.91|31.61|134
1631536800000|2021-09-13 12:40:00|31.99|31.69|31.92|31.62|32|31.7|31.9|31.6|180
1631537100000|2021-09-13 12:45:00|31.91|31.61|31.93|31.63|32|31.7|31.91|31.61|139
1631537400000|2021-09-13 12:50:00|31.92|31.62|31.8|31.5|31.93|31.63|31.78|31.48|139
1631537700000|2021-09-13 12:55:00|31.81|31.51|31.85|31.55|31.87|31.57|31.78|31.48|137
1631538000000|2021-09-13 13:00:00|31.84|31.54|31.87|31.57|31.89|31.59|31.8|31.5|120
1631538300000|2021-09-13 13:05:00|31.86|31.56|31.88|31.58|31.96|31.66|31.85|31.55|122
1631538600000|2021-09-13 13:10:00|31.87|31.57|31.8|31.5|31.88|31.58|31.79|31.49|177
1631538900000|2021-09-13 13:15:00|31.79|31.49|31.86|31.56|31.88|31.58|31.79|31.49|193
1631539200000|2021-09-13 13:20:00|31.87|31.57|32.01|31.71|32.03|31.73|31.86|31.56|189
1631539500000|2021-09-13 13:25:00|32.02|31.72|32.05|31.75|32.07|31.77|31.99|31.69|130
1631539800000|2021-09-13 13:30:00|32.04|31.74|32.43|32.13|32.53|32.23|32.04|31.74|301
1631540100000|2021-09-13 13:35:00|32.44|32.14|32.63|32.33|32.73|32.43|32.44|32.14|375
1631540400000|2021-09-13 13:40:00|32.64|32.34|33.08|32.78|33.09|32.79|32.62|32.32|387
1631540700000|2021-09-13 13:45:00|33.09|32.79|32.88|32.58|33.18|32.88|32.74|32.44|338
1631541000000|2021-09-13 13:50:00|32.89|32.59|32.88|32.58|32.92|32.62|32.8|32.5|321
1631541300000|2021-09-13 13:55:00|32.87|32.57|32.74|32.44|33.01|32.71|32.73|32.43|218
1631541600000|2021-09-13 14:00:00|32.73|32.43|31.94|31.64|32.75|32.45|31.88|31.58|365
1631541900000|2021-09-13 14:05:00|31.95|31.65|31.95|31.65|32.16|31.86|31.86|31.56|477
1631542200000|2021-09-13 14:10:00|31.96|31.66|31.82|31.52|31.96|31.66|31.79|31.49|342
1631542500000|2021-09-13 14:15:00|31.83|31.53|31.27|30.97|31.9|31.6|31.24|30.94|386
1631542800000|2021-09-13 14:20:00|31.28|30.98|31.49|31.19|31.49|31.19|31.17|30.87|353
1631543100000|2021-09-13 14:25:00|31.52|31.22|31.48|31.18|31.57|31.27|31.37|31.07|338
1631543400000|2021-09-13 14:30:00|31.49|31.19|31.35|31.05|31.51|31.21|31.19|30.89|289
1631543700000|2021-09-13 14:35:00|31.37|31.07|31.49|31.19|31.56|31.26|31.22|30.92|252
1631544000000|2021-09-13 14:40:00|31.48|31.18|31.37|31.07|31.54|31.24|31.32|31.02|282
1631544300000|2021-09-13 14:45:00|31.36|31.06|31.5|31.2|31.54|31.24|31.34|31.04|195
1631544600000|2021-09-13 14:50:00|31.49|31.19|31.52|31.22|31.52|31.22|31.42|31.12|161
1631544900000|2021-09-13 14:55:00|31.51|31.21|31.41|31.11|31.52|31.22|31.38|31.08|194
1631545200000|2021-09-13 15:00:00|31.4|31.1|31.5|31.2|31.55|31.25|31.36|31.06|170
1631545500000|2021-09-13 15:05:00|31.49|31.19|31.54|31.24|31.61|31.31|31.48|31.18|143
1631545800000|2021-09-13 15:10:00|31.55|31.25|31.61|31.31|31.64|31.34|31.53|31.23|115
1631546100000|2021-09-13 15:15:00|31.6|31.3|31.54|31.24|31.63|31.33|31.47|31.17|125
1631546400000|2021-09-13 15:20:00|31.53|31.23|31.69|31.39|31.71|31.41|31.51|31.21|121
1631546700000|2021-09-13 15:25:00|31.68|31.38|31.73|31.43|31.79|31.49|31.65|31.35|149
1631547000000|2021-09-13 15:30:00|31.72|31.42|31.86|31.56|31.87|31.57|31.72|31.42|222
1631547300000|2021-09-13 15:35:00|31.85|31.55|31.81|31.51|31.86|31.56|31.75|31.45|192
1631547600000|2021-09-13 15:40:00|31.8|31.5|31.78|31.48|31.8|31.5|31.75|31.45|109
1631547900000|2021-09-13 15:45:00|31.79|31.49|31.73|31.43|31.82|31.52|31.7|31.4|153
1631548200000|2021-09-13 15:50:00|31.74|31.44|31.73|31.43|31.77|31.47|31.7|31.4|119
1631548500000|2021-09-13 15:55:00|31.74|31.44|31.77|31.47|31.79|31.49|31.72|31.42|82
1631548800000|2021-09-13 16:00:00|31.76|31.46|31.86|31.56|31.91|31.61|31.73|31.43|155
1631549100000|2021-09-13 16:05:00|31.87|31.57|31.75|31.45|31.9|31.6|31.74|31.44|157
1631549400000|2021-09-13 16:10:00|31.74|31.44|31.71|31.41|31.76|31.46|31.69|31.39|143
1631549700000|2021-09-13 16:15:00|31.72|31.42|31.71|31.41|31.74|31.44|31.65|31.35|110
1631550000000|2021-09-13 16:20:00|31.7|31.4|31.79|31.49|31.81|31.51|31.69|31.39|112
1631550300000|2021-09-13 16:25:00|31.78|31.48|31.69|31.39|31.78|31.48|31.69|31.39|94
1631550600000|2021-09-13 16:30:00|31.7|31.4|31.74|31.44|31.8|31.5|31.68|31.38|95
1631550900000|2021-09-13 16:35:00|31.73|31.43|31.74|31.44|31.81|31.51|31.73|31.43|102
1631551200000|2021-09-13 16:40:00|31.73|31.43|31.72|31.42|31.76|31.46|31.71|31.41|90
1631551500000|2021-09-13 16:45:00|31.71|31.41|31.73|31.43|31.77|31.47|31.7|31.4|83
1631551800000|2021-09-13 16:50:00|31.72|31.42|31.68|31.38|31.75|31.45|31.65|31.35|97
1631552100000|2021-09-13 16:55:00|31.69|31.39|31.75|31.45|31.75|31.45|31.68|31.38|87
1631552400000|2021-09-13 17:00:00|31.76|31.46|31.84|31.54|31.86|31.56|31.75|31.45|91
1631552700000|2021-09-13 17:05:00|31.85|31.55|31.81|31.51|31.87|31.57|31.8|31.5|77
1631553000000|2021-09-13 17:10:00|31.82|31.52|31.78|31.48|31.84|31.54|31.78|31.48|93
1631553300000|2021-09-13 17:15:00|31.79|31.49|31.68|31.38|31.79|31.49|31.66|31.36|97
1631553600000|2021-09-13 17:20:00|31.67|31.37|31.78|31.48|31.81|31.51|31.67|31.37|114
1631553900000|2021-09-13 17:25:00|31.77|31.47|31.72|31.42|31.78|31.48|31.71|31.41|54
1631554200000|2021-09-13 17:30:00|31.73|31.43|31.66|31.36|31.74|31.44|31.66|31.36|64
1631554500000|2021-09-13 17:35:00|31.67|31.37|31.71|31.41|31.73|31.43|31.67|31.37|109
1631554800000|2021-09-13 17:40:00|31.72|31.42|31.76|31.46|31.76|31.46|31.71|31.41|69
1631555100000|2021-09-13 17:45:00|31.75|31.45|31.85|31.55|31.85|31.55|31.75|31.45|119
1631555400000|2021-09-13 17:50:00|31.86|31.56|31.85|31.55|31.9|31.6|31.81|31.51|95
1631555700000|2021-09-13 17:55:00|31.86|31.56|31.85|31.55|31.88|31.58|31.83|31.53|37
1631556000000|2021-09-13 18:00:00|31.84|31.54|31.86|31.56|31.87|31.57|31.83|31.53|41
1631556300000|2021-09-13 18:05:00|31.87|31.57|31.8|31.5|31.89|31.59|31.8|31.5|66
1631556600000|2021-09-13 18:10:00|31.79|31.49|31.75|31.45|31.81|31.51|31.74|31.44|71
1631556900000|2021-09-13 18:15:00|31.76|31.46|31.74|31.44|31.8|31.5|31.74|31.44|85
1631557200000|2021-09-13 18:20:00|31.75|31.45|31.81|31.51|31.82|31.52|31.75|31.45|65
1631557500000|2021-09-13 18:25:00|31.82|31.52|31.86|31.56|31.87|31.57|31.81|31.51|53
1631557800000|2021-09-13 18:30:00|31.87|31.57|31.85|31.55|31.9|31.6|31.85|31.55|75
1631558100000|2021-09-13 18:35:00|31.84|31.54|31.82|31.52|31.85|31.55|31.8|31.5|81
1631558400000|2021-09-13 18:40:00|31.81|31.51|31.83|31.53|31.85|31.55|31.8|31.5|111
1631558700000|2021-09-13 18:45:00|31.82|31.52|31.8|31.5|31.84|31.54|31.77|31.47|95
1631559000000|2021-09-13 18:50:00|31.81|31.51|31.78|31.48|31.81|31.51|31.76|31.46|92
1631559300000|2021-09-13 18:55:00|31.79|31.49|31.77|31.47|31.81|31.51|31.75|31.45|71
1631559600000|2021-09-13 19:00:00|31.78|31.48|31.74|31.44|31.83|31.53|31.74|31.44|89
1631559900000|2021-09-13 19:05:00|31.75|31.45|31.8|31.5|31.87|31.57|31.74|31.44|86
1631560200000|2021-09-13 19:10:00|31.79|31.49|31.8|31.5|31.83|31.53|31.77|31.47|72
1631560500000|2021-09-13 19:15:00|31.81|31.51|31.83|31.53|31.85|31.55|31.79|31.49|51
1631560800000|2021-09-13 19:20:00|31.84|31.54|31.83|31.53|31.85|31.55|31.81|31.51|56
1631561100000|2021-09-13 19:25:00|31.84|31.54|31.89|31.59|31.93|31.63|31.84|31.54|62
1631561400000|2021-09-13 19:30:00|31.9|31.6|31.9|31.6|31.94|31.64|31.89|31.59|61
1631561700000|2021-09-13 19:35:00|31.91|31.61|31.85|31.55|31.94|31.64|31.85|31.55|55
1631562000000|2021-09-13 19:40:00|31.86|31.56|31.82|31.52|31.88|31.58|31.8|31.5|87
1631562300000|2021-09-13 19:45:00|31.81|31.51|31.79|31.49|31.89|31.59|31.79|31.49|88
1631562600000|2021-09-13 19:50:00|31.8|31.5|31.75|31.45|31.81|31.51|31.74|31.44|94
1631562900000|2021-09-13 19:55:00|31.74|31.44|31.77|31.47|31.81|31.51|31.74|31.44|68
1631563200000|2021-09-13 20:00:00|31.78|31.48|31.9|31.6|31.94|31.64|31.77|31.47|139
1631563500000|2021-09-13 20:05:00|31.91|31.61|31.87|31.57|31.93|31.63|31.86|31.56|108
1631563800000|2021-09-13 20:10:00|31.88|31.58|31.86|31.56|31.93|31.63|31.85|31.55|83
1631564100000|2021-09-13 20:15:00|31.87|31.57|31.85|31.55|31.88|31.58|31.84|31.54|67
1631564400000|2021-09-13 20:20:00|31.84|31.54|31.81|31.51|31.85|31.55|31.81|31.51|64
1631564700000|2021-09-13 20:25:00|31.82|31.52|31.79|31.49|31.83|31.53|31.79|31.49|60
1631565000000|2021-09-13 20:30:00|31.8|31.5|31.89|31.59|31.89|31.59|31.8|31.5|50
1631565300000|2021-09-13 20:35:00|31.9|31.6|31.97|31.67|31.97|31.67|31.85|31.55|82
1631565600000|2021-09-13 20:40:00|31.96|31.66|31.96|31.66|31.97|31.67|31.9|31.6|114
1631565900000|2021-09-13 20:45:00|31.97|31.67|31.97|31.67|32.02|31.72|31.96|31.66|97
1631566200000|2021-09-13 20:50:00|31.98|31.68|32.05|31.75|32.05|31.75|31.97|31.67|86
1631566500000|2021-09-13 20:55:00|32.06|31.76|32.15|31.85|32.15|31.85|32.05|31.75|116
1631566800000|2021-09-13 21:00:00|32.16|31.86|32.18|31.88|32.28|31.98|32.14|31.84|141
1631567100000|2021-09-13 21:05:00|32.17|31.87|32.06|31.76|32.19|31.89|32.05|31.75|138
1631567400000|2021-09-13 21:10:00|32.07|31.77|32.12|31.82|32.13|31.83|32.05|31.75|128
1631567700000|2021-09-13 21:15:00|32.13|31.83|32.24|31.94|32.24|31.94|32.12|31.82|104
1631568000000|2021-09-13 21:20:00|32.23|31.93|32.17|31.87|32.25|31.95|32.15|31.85|101
1631568300000|2021-09-13 21:25:00|32.18|31.88|32.21|31.91|32.23|31.93|32.17|31.87|68
1631568600000|2021-09-13 21:30:00|32.22|31.92|32.25|31.95|32.25|31.95|32.21|31.91|62
1631568900000|2021-09-13 21:35:00|32.26|31.96|32.15|31.85|32.26|31.96|32.14|31.84|58
1631569200000|2021-09-13 21:40:00|32.16|31.86|32.1|31.8|32.19|31.89|32.03|31.73|56
1631569500000|2021-09-13 21:45:00|32.11|31.81|32.14|31.84|32.19|31.89|32.1|31.8|62
1631569800000|2021-09-13 21:50:00|32.15|31.85|32.19|31.89|32.23|31.93|32.13|31.83|81
1631570100000|2021-09-13 21:55:00|32.2|31.9|32.17|31.87|32.25|31.95|32.17|31.87|68
1631570400000|2021-09-13 22:00:00|32.16|31.86|32.36|32.06|32.36|32.06|32.16|31.86|166
1631570700000|2021-09-13 22:05:00|32.35|32.05|32.28|31.98|32.38|32.08|32.28|31.98|140
1631571000000|2021-09-13 22:10:00|32.29|31.99|32.23|31.93|32.3|32|32.22|31.92|147
1631571300000|2021-09-13 22:15:00|32.24|31.94|32.17|31.87|32.28|31.98|32.17|31.87|59
1631571600000|2021-09-13 22:20:00|32.18|31.88|32.22|31.92|32.23|31.93|32.17|31.87|89
1631571900000|2021-09-13 22:25:00|32.23|31.93|32.25|31.95|32.29|31.99|32.23|31.93|73
1631572200000|2021-09-13 22:30:00|32.26|31.96|32.15|31.85|32.3|32|32.14|31.84|128
1631572500000|2021-09-13 22:35:00|32.14|31.84|32.19|31.89|32.23|31.93|32.14|31.84|96
1631572800000|2021-09-13 22:40:00|32.2|31.9|32.22|31.92|32.24|31.94|32.19|31.89|97
1631573100000|2021-09-13 22:45:00|32.21|31.91|32.07|31.77|32.21|31.91|32.07|31.77|106
1631573400000|2021-09-13 22:50:00|32.08|31.78|32.1|31.8|32.13|31.83|32.07|31.77|83
1631573700000|2021-09-13 22:55:00|32.09|31.79|32.08|31.78|32.15|31.85|32.05|31.75|92
1631574000000|2021-09-13 23:00:00|32.09|31.79|32.09|31.79|32.16|31.86|32.07|31.77|117
1631574300000|2021-09-13 23:05:00|32.1|31.8|32.1|31.8|32.17|31.87|32.1|31.8|103
1631574600000|2021-09-13 23:10:00|32.11|31.81|32.05|31.75|32.12|31.82|32.04|31.74|95
1631574900000|2021-09-13 23:15:00|32.06|31.76|32|31.7|32.1|31.8|31.99|31.69|79
1631575200000|2021-09-13 23:20:00|31.99|31.69|31.93|31.63|32.06|31.76|31.9|31.6|165
1631575500000|2021-09-13 23:25:00|31.92|31.62|31.92|31.62|31.94|31.64|31.9|31.6|93
1631575800000|2021-09-13 23:30:00|31.93|31.63|31.91|31.61|31.95|31.65|31.9|31.6|67
1631576100000|2021-09-13 23:35:00|31.92|31.62|31.96|31.66|32.01|31.71|31.91|31.61|101
1631576400000|2021-09-13 23:40:00|31.97|31.67|31.99|31.69|32.01|31.71|31.96|31.66|51
1631576700000|2021-09-13 23:45:00|32|31.7|32.05|31.75|32.05|31.75|31.97|31.67|62
1631577000000|2021-09-13 23:50:00|32.06|31.76|32.13|31.83|32.2|31.9|32.05|31.75|126
1631577300000|2021-09-13 23:55:00|32.12|31.82|32.02|31.72|32.13|31.83|32.02|31.72|85
1631577600000|2021-09-14 00:00:00|32.01|31.71|31.93|31.63|32.03|31.73|31.79|31.49|177
1631577900000|2021-09-14 00:05:00|31.92|31.62|31.95|31.65|32.04|31.74|31.85|31.55|128
1631578200000|2021-09-14 00:10:00|31.94|31.64|32.18|31.88|32.18|31.88|31.94|31.64|155
1631578500000|2021-09-14 00:15:00|32.19|31.89|32.15|31.85|32.45|32.15|32.15|31.85|208
1631578800000|2021-09-14 00:20:00|32.16|31.86|31.94|31.64|32.2|31.9|31.89|31.59|173
1631579100000|2021-09-14 00:25:00|31.95|31.65|31.79|31.49|31.96|31.66|31.78|31.48|198
1631579400000|2021-09-14 00:30:00|31.8|31.5|32.01|31.71|32.09|31.79|31.77|31.47|191
1631579700000|2021-09-14 00:35:00|31.99|31.69|32.19|31.89|32.22|31.92|31.97|31.67|233
1631580000000|2021-09-14 00:40:00|32.18|31.88|32.14|31.84|32.25|31.95|32.14|31.84|167
1631580300000|2021-09-14 00:45:00|32.15|31.85|32.2|31.9|32.24|31.94|32.15|31.85|124
1631580600000|2021-09-14 00:50:00|32.21|31.91|32.31|32.01|32.33|32.03|32.2|31.9|113
1631580900000|2021-09-14 00:55:00|32.32|32.02|32.29|31.99|32.41|32.11|32.28|31.98|151
1631581200000|2021-09-14 01:00:00|32.28|31.98|32.23|31.93|32.37|32.07|32.23|31.93|134
1631581500000|2021-09-14 01:05:00|32.24|31.94|32.22|31.92|32.26|31.96|32.19|31.89|91
1631581800000|2021-09-14 01:10:00|32.21|31.91|32.23|31.93|32.24|31.94|32.13|31.83|124
1631582100000|2021-09-14 01:15:00|32.24|31.94|32.19|31.89|32.27|31.97|32.14|31.84|121
1631582400000|2021-09-14 01:20:00|32.2|31.9|32.22|31.92|32.29|31.99|32.2|31.9|82
1631582700000|2021-09-14 01:25:00|32.23|31.93|32.24|31.94|32.29|31.99|32.22|31.92|80
1631583000000|2021-09-14 01:30:00|32.23|31.93|32.24|31.94|32.32|32.02|32.23|31.93|58
1631583300000|2021-09-14 01:35:00|32.23|31.93|32.16|31.86|32.24|31.94|32.16|31.86|58
1631583600000|2021-09-14 01:40:00|32.15|31.85|32.09|31.79|32.17|31.87|32.09|31.79|94
1631583900000|2021-09-14 01:45:00|32.1|31.8|32.07|31.77|32.12|31.82|32.06|31.76|70
1631584200000|2021-09-14 01:50:00|32.08|31.78|32.12|31.82|32.12|31.82|32.07|31.77|69
1631584500000|2021-09-14 01:55:00|32.11|31.81|32.04|31.74|32.13|31.83|32.03|31.73|80
1631584800000|2021-09-14 02:00:00|32.05|31.75|32.02|31.72|32.1|31.8|32.02|31.72|123
1631585100000|2021-09-14 02:05:00|32.03|31.73|32.03|31.73|32.06|31.76|32|31.7|65
1631585400000|2021-09-14 02:10:00|32.02|31.72|32|31.7|32.04|31.74|31.97|31.67|95
1631585700000|2021-09-14 02:15:00|31.99|31.69|31.95|31.65|32.06|31.76|31.93|31.63|116
1631586000000|2021-09-14 02:20:00|31.94|31.64|31.91|31.61|31.98|31.68|31.9|31.6|56
1631586300000|2021-09-14 02:25:00|31.92|31.62|31.92|31.62|31.96|31.66|31.91|31.61|71
1631586600000|2021-09-14 02:30:00|31.93|31.63|31.91|31.61|31.93|31.63|31.87|31.57|61
1631586900000|2021-09-14 02:35:00|31.92|31.62|31.87|31.57|31.93|31.63|31.87|31.57|65
1631587200000|2021-09-14 02:40:00|31.86|31.56|31.92|31.62|31.93|31.63|31.84|31.54|67
1631587500000|2021-09-14 02:45:00|31.93|31.63|31.93|31.63|32.02|31.72|31.9|31.6|73
1631587800000|2021-09-14 02:50:00|31.92|31.62|31.91|31.61|31.93|31.63|31.89|31.59|58
1631588100000|2021-09-14 02:55:00|31.9|31.6|31.88|31.58|31.92|31.62|31.87|31.57|65
1631588400000|2021-09-14 03:00:00|31.87|31.57|32.08|31.78|32.09|31.79|31.87|31.57|78
1631588700000|2021-09-14 03:05:00|32.09|31.79|32.13|31.83|32.14|31.84|32.06|31.76|93
1631589000000|2021-09-14 03:10:00|32.12|31.82|32.02|31.72|32.13|31.83|32.01|31.71|81
1631589300000|2021-09-14 03:15:00|32.03|31.73|32.06|31.76|32.09|31.79|32.03|31.73|52
1631589600000|2021-09-14 03:20:00|32.05|31.75|32.06|31.76|32.09|31.79|32.02|31.72|38
1631589900000|2021-09-14 03:25:00|32.05|31.75|32.08|31.78|32.09|31.79|32.01|31.71|52
1631590200000|2021-09-14 03:30:00|32.09|31.79|32.09|31.79|32.09|31.79|32.06|31.76|75
1631590500000|2021-09-14 03:35:00|32.1|31.8|32.16|31.86|32.16|31.86|32.03|31.73|55
1631590800000|2021-09-14 03:40:00|32.17|31.87|32.17|31.87|32.19|31.89|32.12|31.82|87
1631591100000|2021-09-14 03:45:00|32.18|31.88|32.25|31.95|32.26|31.96|32.15|31.85|85
1631591400000|2021-09-14 03:50:00|32.24|31.94|32.23|31.93|32.25|31.95|32.18|31.88|107
1631591700000|2021-09-14 03:55:00|32.24|31.94|32.19|31.89|32.24|31.94|32.13|31.83|60
1631592000000|2021-09-14 04:00:00|32.2|31.9|32.15|31.85|32.2|31.9|32.09|31.79|64
1631592300000|2021-09-14 04:05:00|32.14|31.84|32.16|31.86|32.16|31.86|32.1|31.8|71
1631592600000|2021-09-14 04:10:00|32.17|31.87|32.22|31.92|32.22|31.92|32.16|31.86|74
1631592900000|2021-09-14 04:15:00|32.21|31.91|32.27|31.97|32.28|31.98|32.21|31.91|73
1631593200000|2021-09-14 04:20:00|32.28|31.98|32.25|31.95|32.28|31.98|32.22|31.92|42
1631593500000|2021-09-14 04:25:00|32.24|31.94|32.23|31.93|32.24|31.94|32.18|31.88|71
1631593800000|2021-09-14 04:30:00|32.24|31.94|32.14|31.84|32.25|31.95|32.12|31.82|121
1631594100000|2021-09-14 04:35:00|32.15|31.85|32.16|31.86|32.18|31.88|32.14|31.84|28
1631594400000|2021-09-14 04:40:00|32.17|31.87|32.15|31.85|32.17|31.87|32.12|31.82|43
1631594700000|2021-09-14 04:45:00|32.14|31.84|32.12|31.82|32.15|31.85|32.12|31.82|29
1631595000000|2021-09-14 04:50:00|32.11|31.81|31.99|31.69|32.14|31.84|31.98|31.68|103
1631595300000|2021-09-14 04:55:00|32|31.7|31.95|31.65|32|31.7|31.89|31.59|114
1631595600000|2021-09-14 05:00:00|31.94|31.64|31.95|31.65|31.98|31.68|31.92|31.62|50
1631595900000|2021-09-14 05:05:00|31.96|31.66|31.91|31.61|31.96|31.66|31.91|31.61|34
1631596200000|2021-09-14 05:10:00|31.92|31.62|31.87|31.57|31.92|31.62|31.87|31.57|86
1631596500000|2021-09-14 05:15:00|31.86|31.56|31.86|31.56|31.9|31.6|31.85|31.55|55
1631596800000|2021-09-14 05:20:00|31.87|31.57|31.91|31.61|31.91|31.61|31.85|31.55|71
1631597100000|2021-09-14 05:25:00|31.92|31.62|31.99|31.69|32|31.7|31.91|31.61|70
1631597400000|2021-09-14 05:30:00|31.98|31.68|32.02|31.72|32.06|31.76|31.97|31.67|95
1631597700000|2021-09-14 05:35:00|32.01|31.71|31.96|31.66|32.02|31.72|31.95|31.65|42
1631598000000|2021-09-14 05:40:00|31.97|31.67|32|31.7|32|31.7|31.92|31.62|95
1631598300000|2021-09-14 05:45:00|31.99|31.69|31.99|31.69|32|31.7|31.95|31.65|55
1631598600000|2021-09-14 05:50:00|32|31.7|32.02|31.72|32.02|31.72|31.98|31.68|67
1631598900000|2021-09-14 05:55:00|32.03|31.73|32.01|31.71|32.07|31.77|32.01|31.71|49
1631599200000|2021-09-14 06:00:00|32.02|31.72|32.01|31.71|32.06|31.76|32.01|31.71|74
1631599500000|2021-09-14 06:05:00|32.02|31.72|32.05|31.75|32.09|31.79|32.01|31.71|62
1631599800000|2021-09-14 06:10:00|32.06|31.76|32.08|31.78|32.1|31.8|32.06|31.76|47
1631600100000|2021-09-14 06:15:00|32.09|31.79|32.14|31.84|32.16|31.86|32.08|31.78|52
1631600400000|2021-09-14 06:20:00|32.13|31.83|32.06|31.76|32.14|31.84|32.04|31.74|78
1631600700000|2021-09-14 06:25:00|32.05|31.75|31.98|31.68|32.06|31.76|31.97|31.67|56
1631601000000|2021-09-14 06:30:00|31.97|31.67|31.97|31.67|31.98|31.68|31.92|31.62|93
1631601300000|2021-09-14 06:35:00|31.98|31.68|31.96|31.66|31.98|31.68|31.92|31.62|81
1631601600000|2021-09-14 06:40:00|31.95|31.65|32.24|31.94|32.26|31.96|31.95|31.65|141
1631601900000|2021-09-14 06:45:00|32.23|31.93|31.99|31.69|32.27|31.97|31.9|31.6|258
1631602200000|2021-09-14 06:50:00|32|31.7|32.17|31.87|32.18|31.88|31.94|31.64|154
1631602500000|2021-09-14 06:55:00|32.16|31.86|32.24|31.94|32.26|31.96|32.13|31.83|154
1631602800000|2021-09-14 07:00:00|32.25|31.95|32.26|31.96|32.4|32.1|32.24|31.94|169
1631603100000|2021-09-14 07:05:00|32.25|31.95|32.33|32.03|32.39|32.09|32.21|31.91|111
1631603400000|2021-09-14 07:10:00|32.34|32.04|32.28|31.98|32.35|32.05|32.27|31.97|93
1631603700000|2021-09-14 07:15:00|32.29|31.99|32.19|31.89|32.29|31.99|32.18|31.88|105
1631604000000|2021-09-14 07:20:00|32.18|31.88|32.19|31.89|32.2|31.9|32.15|31.85|56
1631604300000|2021-09-14 07:25:00|32.2|31.9|32.32|32.02|32.34|32.04|32.2|31.9|88
1631604600000|2021-09-14 07:30:00|32.31|32.01|32.24|31.94|32.32|32.02|32.24|31.94|41
1631604900000|2021-09-14 07:35:00|32.23|31.93|32.23|31.93|32.24|31.94|32.2|31.9|57
1631605200000|2021-09-14 07:40:00|32.22|31.92|32.18|31.88|32.23|31.93|32.18|31.88|61
1631605500000|2021-09-14 07:45:00|32.17|31.87|32.15|31.85|32.21|31.91|32.13|31.83|61
1631605800000|2021-09-14 07:50:00|32.14|31.84|32.16|31.86|32.17|31.87|32.13|31.83|47
1631606100000|2021-09-14 07:55:00|32.17|31.87|32.2|31.9|32.24|31.94|32.16|31.86|94
1631606400000|2021-09-14 08:00:00|32.19|31.89|32.21|31.91|32.27|31.97|32.19|31.89|96
1631606700000|2021-09-14 08:05:00|32.2|31.9|32.28|31.98|32.3|32|32.2|31.9|83
1631607000000|2021-09-14 08:10:00|32.27|31.97|32.35|32.05|32.35|32.05|32.26|31.96|97
1631607300000|2021-09-14 08:15:00|32.36|32.06|32.36|32.06|32.37|32.07|32.33|32.03|45
1631607600000|2021-09-14 08:20:00|32.37|32.07|32.37|32.07|32.38|32.08|32.35|32.05|53
1631607900000|2021-09-14 08:25:00|32.36|32.06|32.39|32.09|32.4|32.1|32.35|32.05|44
1631608200000|2021-09-14 08:30:00|32.38|32.08|32.41|32.11|32.42|32.12|32.38|32.08|92
1631608500000|2021-09-14 08:35:00|32.4|32.1|32.48|32.18|32.48|32.18|32.4|32.1|33
1631608800000|2021-09-14 08:40:00|32.47|32.17|32.42|32.12|32.49|32.19|32.4|32.1|108
1631609100000|2021-09-14 08:45:00|32.43|32.13|32.45|32.15|32.48|32.18|32.4|32.1|96
1631609400000|2021-09-14 08:50:00|32.46|32.16|32.48|32.18|32.49|32.19|32.46|32.16|67
1631609700000|2021-09-14 08:55:00|32.47|32.17|32.47|32.17|32.48|32.18|32.41|32.11|77
1631610000000|2021-09-14 09:00:00|32.46|32.16|32.44|32.14|32.51|32.21|32.43|32.13|137
1631610300000|2021-09-14 09:05:00|32.45|32.15|32.37|32.07|32.48|32.18|32.37|32.07|99
1631610600000|2021-09-14 09:10:00|32.36|32.06|32.33|32.03|32.38|32.08|32.22|31.92|134
1631610900000|2021-09-14 09:15:00|32.34|32.04|32.39|32.09|32.45|32.15|32.33|32.03|110
1631611200000|2021-09-14 09:20:00|32.38|32.08|32.31|32.01|32.38|32.08|32.29|31.99|107
1631611500000|2021-09-14 09:25:00|32.3|32|32.26|31.96|32.31|32.01|32.25|31.95|116
1631611800000|2021-09-14 09:30:00|32.25|31.95|32.27|31.97|32.32|32.02|32.25|31.95|59
1631612100000|2021-09-14 09:35:00|32.26|31.96|32.19|31.89|32.29|31.99|32.18|31.88|98
1631612400000|2021-09-14 09:40:00|32.18|31.88|32.17|31.87|32.23|31.93|32.17|31.87|72
1631612700000|2021-09-14 09:45:00|32.16|31.86|32.12|31.82|32.18|31.88|32.11|31.81|91
1631613000000|2021-09-14 09:50:00|32.13|31.83|32.1|31.8|32.16|31.86|32.1|31.8|98
1631613300000|2021-09-14 09:55:00|32.11|31.81|32.16|31.86|32.19|31.89|32.1|31.8|74
1631613600000|2021-09-14 10:00:00|32.17|31.87|32.18|31.88|32.21|31.91|32.16|31.86|100
1631613900000|2021-09-14 10:05:00|32.17|31.87|32.15|31.85|32.19|31.89|32.12|31.82|45
1631614200000|2021-09-14 10:10:00|32.16|31.86|32.15|31.85|32.16|31.86|32.14|31.84|30
1631614500000|2021-09-14 10:15:00|32.16|31.86|32.19|31.89|32.19|31.89|32.15|31.85|66
1631614800000|2021-09-14 10:20:00|32.18|31.88|32.13|31.83|32.18|31.88|32.09|31.79|52
1631615100000|2021-09-14 10:25:00|32.14|31.84|32.12|31.82|32.15|31.85|32.04|31.74|61
1631615400000|2021-09-14 10:30:00|32.13|31.83|32.18|31.88|32.19|31.89|32.12|31.82|78
1631615700000|2021-09-14 10:35:00|32.19|31.89|32.17|31.87|32.21|31.91|32.17|31.87|49
1631616000000|2021-09-14 10:40:00|32.16|31.86|32.16|31.86|32.19|31.89|32.1|31.8|73
1631616300000|2021-09-14 10:45:00|32.17|31.87|32.2|31.9|32.22|31.92|32.15|31.85|52
1631616600000|2021-09-14 10:50:00|32.21|31.91|32.3|32|32.31|32.01|32.21|31.91|84
1631616900000|2021-09-14 10:55:00|32.29|31.99|32.26|31.96|32.3|32|32.24|31.94|104
1631617200000|2021-09-14 11:00:00|32.27|31.97|32.3|32|32.31|32.01|32.23|31.93|68
1631617500000|2021-09-14 11:05:00|32.29|31.99|32.28|31.98|32.3|32|32.25|31.95|60
1631617800000|2021-09-14 11:10:00|32.29|31.99|32.26|31.96|32.31|32.01|32.25|31.95|74
1631618100000|2021-09-14 11:15:00|32.27|31.97|32.23|31.93|32.28|31.98|32.2|31.9|79
1631618400000|2021-09-14 11:20:00|32.22|31.92|32.29|31.99|32.29|31.99|32.22|31.92|60
1631618700000|2021-09-14 11:25:00|32.3|32|32.23|31.93|32.32|32.02|32.21|31.91|60
1631619000000|2021-09-14 11:30:00|32.24|31.94|32.15|31.85|32.25|31.95|32.13|31.83|110
1631619300000|2021-09-14 11:35:00|32.14|31.84|32.18|31.88|32.2|31.9|32.12|31.82|77
1631619600000|2021-09-14 11:40:00|32.17|31.87|32.06|31.76|32.18|31.88|32.02|31.72|122
1631619900000|2021-09-14 11:45:00|32.05|31.75|32.16|31.86|32.19|31.89|32.03|31.73|117
1631620200000|2021-09-14 11:50:00|32.15|31.85|32.12|31.82|32.19|31.89|32.12|31.82|72
1631620500000|2021-09-14 11:55:00|32.11|31.81|32.12|31.82|32.18|31.88|32.09|31.79|116
1631620800000|2021-09-14 12:00:00|32.11|31.81|32.23|31.93|32.23|31.93|32.11|31.81|91
1631621100000|2021-09-14 12:05:00|32.24|31.94|32.25|31.95|32.26|31.96|32.23|31.93|64
1631621400000|2021-09-14 12:10:00|32.24|31.94|32.27|31.97|32.27|31.97|32.22|31.92|88
1631621700000|2021-09-14 12:15:00|32.26|31.96|32.05|31.75|32.27|31.97|32.04|31.74|113
1631622000000|2021-09-14 12:20:00|32.06|31.76|31.89|31.59|32.1|31.8|31.86|31.56|182
1631622300000|2021-09-14 12:25:00|31.9|31.6|31.85|31.55|31.92|31.62|31.85|31.55|153
1631622600000|2021-09-14 12:30:00|31.84|31.54|32.31|32.01|32.39|32.09|31.84|31.54|233
1631622900000|2021-09-14 12:35:00|32.3|32|32.34|32.04|32.47|32.17|32.3|32|207
1631623200000|2021-09-14 12:40:00|32.35|32.05|32.37|32.07|32.45|32.15|32.34|32.04|145
1631623500000|2021-09-14 12:45:00|32.38|32.08|32.29|31.99|32.42|32.12|32.22|31.92|167
1631623800000|2021-09-14 12:50:00|32.3|32|32.41|32.11|32.41|32.11|32.3|32|96
1631624100000|2021-09-14 12:55:00|32.42|32.12|32.46|32.16|32.49|32.19|32.42|32.12|147
1631624400000|2021-09-14 13:00:00|32.47|32.17|32.46|32.16|32.49|32.19|32.34|32.04|148
1631624700000|2021-09-14 13:05:00|32.45|32.15|32.41|32.11|32.48|32.18|32.41|32.11|95
1631625000000|2021-09-14 13:10:00|32.4|32.1|32.43|32.13|32.44|32.14|32.33|32.03|86
1631625300000|2021-09-14 13:15:00|32.44|32.14|32.42|32.12|32.48|32.18|32.36|32.06|136
1631625600000|2021-09-14 13:20:00|32.41|32.11|32.4|32.1|32.44|32.14|32.37|32.07|143
1631625900000|2021-09-14 13:25:00|32.39|32.09|32.39|32.09|32.44|32.14|32.38|32.08|174
1631626200000|2021-09-14 13:30:00|32.4|32.1|32.41|32.11|32.48|32.18|32.38|32.08|127
1631626500000|2021-09-14 13:35:00|32.42|32.12|32.47|32.17|32.48|32.18|32.41|32.11|128
1631626800000|2021-09-14 13:40:00|32.46|32.16|32.43|32.13|32.47|32.17|32.41|32.11|110
1631627100000|2021-09-14 13:45:00|32.44|32.14|32.38|32.08|32.46|32.16|32.37|32.07|102
1631627400000|2021-09-14 13:50:00|32.37|32.07|32.31|32.01|32.38|32.08|32.3|32|154
1631627700000|2021-09-14 13:55:00|32.32|32.02|32.18|31.88|32.32|32.02|32.16|31.86|87
1631628000000|2021-09-14 14:00:00|32.19|31.89|32.06|31.76|32.24|31.94|31.99|31.69|154
1631628300000|2021-09-14 14:05:00|32.07|31.77|32.16|31.86|32.22|31.92|32.06|31.76|117
1631628600000|2021-09-14 14:10:00|32.17|31.87|32.23|31.93|32.25|31.95|32.17|31.87|69
1631628900000|2021-09-14 14:15:00|32.22|31.92|32.23|31.93|32.28|31.98|32.14|31.84|134
1631629200000|2021-09-14 14:20:00|32.22|31.92|32.37|32.07|32.37|32.07|32.21|31.91|112
1631629500000|2021-09-14 14:25:00|32.36|32.06|32.37|32.07|32.38|32.08|32.32|32.02|66
1631629800000|2021-09-14 14:30:00|32.38|32.08|32.37|32.07|32.5|32.2|32.37|32.07|121
1631630100000|2021-09-14 14:35:00|32.38|32.08|32.4|32.1|32.48|32.18|32.36|32.06|105
1631630400000|2021-09-14 14:40:00|32.41|32.11|32.4|32.1|32.43|32.13|32.37|32.07|108
1631630700000|2021-09-14 14:45:00|32.39|32.09|32.31|32.01|32.4|32.1|32.31|32.01|119
1631631000000|2021-09-14 14:50:00|32.3|32|32.42|32.12|32.42|32.12|32.3|32|59
1631631300000|2021-09-14 14:55:00|32.43|32.13|32.47|32.17|32.49|32.19|32.42|32.12|99
1631631600000|2021-09-14 15:00:00|32.48|32.18|32.47|32.17|32.5|32.2|32.43|32.13|108
1631631900000|2021-09-14 15:05:00|32.46|32.16|32.45|32.15|32.5|32.2|32.42|32.12|139
1631632200000|2021-09-14 15:10:00|32.46|32.16|32.44|32.14|32.5|32.2|32.43|32.13|111
1631632500000|2021-09-14 15:15:00|32.45|32.15|32.43|32.13|32.49|32.19|32.39|32.09|145
1631632800000|2021-09-14 15:20:00|32.44|32.14|32.47|32.17|32.49|32.19|32.43|32.13|58
1631633100000|2021-09-14 15:25:00|32.46|32.16|32.47|32.17|32.52|32.22|32.44|32.14|126
1631633400000|2021-09-14 15:30:00|32.48|32.18|32.48|32.18|32.53|32.23|32.47|32.17|83
1631633700000|2021-09-14 15:35:00|32.49|32.19|32.59|32.29|32.72|32.42|32.48|32.18|133
1631634000000|2021-09-14 15:40:00|32.6|32.3|32.91|32.61|32.96|32.66|32.58|32.28|210
1631634300000|2021-09-14 15:45:00|32.92|32.62|32.92|32.62|32.93|32.63|32.84|32.54|170
1631634600000|2021-09-14 15:50:00|32.91|32.61|32.85|32.55|32.93|32.63|32.83|32.53|95
1631634900000|2021-09-14 15:55:00|32.86|32.56|32.86|32.56|32.86|32.56|32.75|32.45|87
1631635200000|2021-09-14 16:00:00|32.87|32.57|32.78|32.48|32.88|32.58|32.69|32.39|157
1631635500000|2021-09-14 16:05:00|32.77|32.47|32.79|32.49|32.83|32.53|32.75|32.45|127
1631635800000|2021-09-14 16:10:00|32.8|32.5|32.77|32.47|32.82|32.52|32.73|32.43|92
1631636100000|2021-09-14 16:15:00|32.76|32.46|32.71|32.41|32.76|32.46|32.7|32.4|94
1631636400000|2021-09-14 16:20:00|32.7|32.4|32.68|32.38|32.72|32.42|32.68|32.38|65
1631636700000|2021-09-14 16:25:00|32.67|32.37|32.74|32.44|32.76|32.46|32.66|32.36|60
1631637000000|2021-09-14 16:30:00|32.75|32.45|32.81|32.51|32.82|32.52|32.73|32.43|94
1631637300000|2021-09-14 16:35:00|32.8|32.5|32.84|32.54|32.91|32.61|32.8|32.5|120
1631637600000|2021-09-14 16:40:00|32.83|32.53|32.84|32.54|32.84|32.54|32.75|32.45|146
1631637900000|2021-09-14 16:45:00|32.83|32.53|32.86|32.56|32.88|32.58|32.8|32.5|112
1631638200000|2021-09-14 16:50:00|32.87|32.57|32.82|32.52|32.87|32.57|32.81|32.51|82
1631638500000|2021-09-14 16:55:00|32.81|32.51|32.87|32.57|32.88|32.58|32.8|32.5|50
1631638800000|2021-09-14 17:00:00|32.86|32.56|32.9|32.6|32.92|32.62|32.86|32.56|83
1631639100000|2021-09-14 17:05:00|32.89|32.59|32.92|32.62|32.92|32.62|32.88|32.58|64
1631639400000|2021-09-14 17:10:00|32.91|32.61|32.85|32.55|32.92|32.62|32.84|32.54|95
1631639700000|2021-09-14 17:15:00|32.84|32.54|32.94|32.64|32.96|32.66|32.84|32.54|114
1631640000000|2021-09-14 17:20:00|32.93|32.63|32.96|32.66|33.01|32.71|32.92|32.62|158
1631640300000|2021-09-14 17:25:00|32.95|32.65|32.91|32.61|32.96|32.66|32.91|32.61|83
1631640600000|2021-09-14 17:30:00|32.92|32.62|32.93|32.63|32.93|32.63|32.86|32.56|76
1631640900000|2021-09-14 17:35:00|32.92|32.62|33.02|32.72|33.03|32.73|32.89|32.59|88
1631641200000|2021-09-14 17:40:00|33.03|32.73|33.01|32.71|33.1|32.8|32.94|32.64|144
1631641500000|2021-09-14 17:45:00|33.02|32.72|33.04|32.74|33.05|32.75|33.01|32.71|95
1631641800000|2021-09-14 17:50:00|33.03|32.73|33.06|32.76|33.07|32.77|33.03|32.73|70
1631642100000|2021-09-14 17:55:00|33.05|32.75|33.06|32.76|33.07|32.77|33.04|32.74|80
1631642400000|2021-09-14 18:00:00|33.07|32.77|32.93|32.63|33.07|32.77|32.93|32.63|81
1631642700000|2021-09-14 18:05:00|32.92|32.62|32.9|32.6|32.93|32.63|32.83|32.53|90
1631643000000|2021-09-14 18:10:00|32.89|32.59|32.79|32.49|32.89|32.59|32.79|32.49|70
1631643300000|2021-09-14 18:15:00|32.78|32.48|32.76|32.46|32.81|32.51|32.73|32.43|123
1631643600000|2021-09-14 18:20:00|32.75|32.45|32.68|32.38|32.76|32.46|32.6|32.3|126
1631643900000|2021-09-14 18:25:00|32.69|32.39|32.61|32.31|32.7|32.4|32.61|32.31|73
1631644200000|2021-09-14 18:30:00|32.62|32.32|32.6|32.3|32.67|32.37|32.58|32.28|90
1631644500000|2021-09-14 18:35:00|32.59|32.29|32.64|32.34|32.69|32.39|32.59|32.29|104
1631644800000|2021-09-14 18:40:00|32.65|32.35|32.55|32.25|32.66|32.36|32.54|32.24|182
1631645100000|2021-09-14 18:45:00|32.56|32.26|32.55|32.25|32.59|32.29|32.54|32.24|66
1631645400000|2021-09-14 18:50:00|32.56|32.26|32.59|32.29|32.62|32.32|32.54|32.24|109
1631645700000|2021-09-14 18:55:00|32.58|32.28|32.58|32.28|32.6|32.3|32.56|32.26|61
1631646000000|2021-09-14 19:00:00|32.59|32.29|32.63|32.33|32.65|32.35|32.58|32.28|35
1631646300000|2021-09-14 19:05:00|32.62|32.32|32.61|32.31|32.62|32.32|32.53|32.23|104
1631646600000|2021-09-14 19:10:00|32.6|32.3|32.58|32.28|32.65|32.35|32.57|32.27|107
1631646900000|2021-09-14 19:15:00|32.57|32.27|32.52|32.22|32.63|32.33|32.51|32.21|88
1631647200000|2021-09-14 19:20:00|32.53|32.23|32.58|32.28|32.59|32.29|32.51|32.21|84
1631647500000|2021-09-14 19:25:00|32.59|32.29|32.61|32.31|32.63|32.33|32.56|32.26|83
1631647800000|2021-09-14 19:30:00|32.6|32.3|32.58|32.28|32.63|32.33|32.57|32.27|75
1631648100000|2021-09-14 19:35:00|32.59|32.29|32.63|32.33|32.69|32.39|32.58|32.28|105
1631648400000|2021-09-14 19:40:00|32.62|32.32|32.56|32.26|32.64|32.34|32.56|32.26|89
1631648700000|2021-09-14 19:45:00|32.57|32.27|32.54|32.24|32.58|32.28|32.52|32.22|72
1631649000000|2021-09-14 19:50:00|32.53|32.23|32.59|32.29|32.61|32.31|32.52|32.22|71
1631649300000|2021-09-14 19:55:00|32.6|32.3|32.6|32.3|32.6|32.3|32.56|32.26|51
1631649600000|2021-09-14 20:00:00|32.61|32.31|32.57|32.27|32.61|32.31|32.56|32.26|84
1631649900000|2021-09-14 20:05:00|32.56|32.26|32.49|32.19|32.58|32.28|32.48|32.18|83
1631650200000|2021-09-14 20:10:00|32.5|32.2|32.61|32.31|32.62|32.32|32.5|32.2|46
1631650500000|2021-09-14 20:15:00|32.62|32.32|32.56|32.26|32.63|32.33|32.53|32.23|85
1631650800000|2021-09-14 20:20:00|32.55|32.25|32.56|32.26|32.6|32.3|32.53|32.23|48
1631651100000|2021-09-14 20:25:00|32.55|32.25|32.56|32.26|32.58|32.28|32.53|32.23|62
1631651400000|2021-09-14 20:30:00|32.57|32.27|32.55|32.25|32.57|32.27|32.52|32.22|51
1631651700000|2021-09-14 20:35:00|32.56|32.26|32.54|32.24|32.6|32.3|32.54|32.24|61
1631652000000|2021-09-14 20:40:00|32.55|32.25|32.71|32.41|32.73|32.43|32.55|32.25|154
1631652300000|2021-09-14 20:45:00|32.72|32.42|32.67|32.37|32.76|32.46|32.66|32.36|93
1631652600000|2021-09-14 20:50:00|32.68|32.38|32.65|32.35|32.7|32.4|32.65|32.35|88
1631652900000|2021-09-14 20:55:00|32.66|32.36|32.69|32.39|32.72|32.42|32.65|32.35|80
1631653200000|2021-09-14 21:00:00|32.68|32.38|32.73|32.43|32.76|32.46|32.68|32.38|28
1631653500000|2021-09-14 21:05:00|32.74|32.44|32.62|32.32|32.75|32.45|32.62|32.32|82
1631653800000|2021-09-14 21:10:00|32.63|32.33|32.56|32.26|32.63|32.33|32.53|32.23|67
1631654100000|2021-09-14 21:15:00|32.57|32.27|32.49|32.19|32.6|32.3|32.48|32.18|67
1631654400000|2021-09-14 21:20:00|32.48|32.18|32.36|32.06|32.5|32.2|32.36|32.06|70
1631654700000|2021-09-14 21:25:00|32.37|32.07|32.42|32.12|32.44|32.14|32.37|32.07|58
1631655000000|2021-09-14 21:30:00|32.43|32.13|32.42|32.12|32.43|32.13|32.39|32.09|40
1631655300000|2021-09-14 21:35:00|32.43|32.13|32.45|32.15|32.45|32.15|32.42|32.12|15
1631655600000|2021-09-14 21:40:00|32.46|32.16|32.46|32.16|32.47|32.17|32.45|32.15|7
1631655900000|2021-09-14 21:45:00|32.47|32.17|32.67|32.37|32.68|32.38|32.45|32.15|78
1631656200000|2021-09-14 21:50:00|32.68|32.38|33.06|32.76|33.07|32.77|32.68|32.38|142
1631656500000|2021-09-14 21:55:00|33.05|32.75|32.94|32.64|33.06|32.76|32.94|32.64|132
1631656800000|2021-09-14 22:00:00|32.95|32.65|32.95|32.65|32.96|32.66|32.8|32.5|178
1631657100000|2021-09-14 22:05:00|32.96|32.66|32.85|32.55|32.98|32.68|32.82|32.52|100
1631657400000|2021-09-14 22:10:00|32.86|32.56|32.91|32.61|32.95|32.65|32.86|32.56|96
1631657700000|2021-09-14 22:15:00|32.92|32.62|32.99|32.69|33|32.7|32.9|32.6|72
1631658000000|2021-09-14 22:20:00|33|32.7|33.01|32.71|33.12|32.82|32.97|32.67|145
1631658300000|2021-09-14 22:25:00|33.02|32.72|33.05|32.75|33.11|32.81|33|32.7|127
1631658600000|2021-09-14 22:30:00|33.06|32.76|32.99|32.69|33.06|32.76|32.95|32.65|63
1631658900000|2021-09-14 22:35:00|32.98|32.68|33.06|32.76|33.06|32.76|32.98|32.68|88
1631659200000|2021-09-14 22:40:00|33.07|32.77|33.01|32.71|33.09|32.79|32.99|32.69|81
1631659500000|2021-09-14 22:45:00|33.02|32.72|33.06|32.76|33.07|32.77|33.02|32.72|106
1631659800000|2021-09-14 22:50:00|33.05|32.75|33.06|32.76|33.09|32.79|33.03|32.73|122
1631660100000|2021-09-14 22:55:00|33.07|32.77|33.07|32.77|33.09|32.79|33.05|32.75|73
1631660400000|2021-09-14 23:00:00|33.08|32.78|33.08|32.78|33.1|32.8|33.06|32.76|94
1631660700000|2021-09-14 23:05:00|33.07|32.77|33.11|32.81|33.11|32.81|33.05|32.75|67
1631661000000|2021-09-14 23:10:00|33.1|32.8|33.12|32.82|33.12|32.82|33.07|32.77|123
1631661300000|2021-09-14 23:15:00|33.13|32.83|33.14|32.84|33.14|32.84|33.09|32.79|50
1631661600000|2021-09-14 23:20:00|33.13|32.83|33.14|32.84|33.14|32.84|33.06|32.76|137
1631661900000|2021-09-14 23:25:00|33.13|32.83|33.15|32.85|33.15|32.85|33.12|32.82|53
1631662200000|2021-09-14 23:30:00|33.14|32.84|33.11|32.81|33.15|32.85|33.07|32.77|78
1631662500000|2021-09-14 23:35:00|33.1|32.8|33.14|32.84|33.14|32.84|33.08|32.78|66
1631662800000|2021-09-14 23:40:00|33.13|32.83|33.11|32.81|33.14|32.84|33.09|32.79|78
1631663100000|2021-09-14 23:45:00|33.12|32.82|33.15|32.85|33.15|32.85|33.1|32.8|70
1631663400000|2021-09-14 23:50:00|33.14|32.84|33.17|32.87|33.17|32.87|33.13|32.83|44
1631663700000|2021-09-14 23:55:00|33.16|32.86|33.29|32.99|33.29|32.99|33.13|32.83|98
1631664000000|2021-09-15 00:00:00|33.28|32.98|33.26|32.96|33.35|33.05|33.22|32.92|151
1631664300000|2021-09-15 00:05:00|33.25|32.95|33.2|32.9|33.27|32.97|33.13|32.83|130
1631664600000|2021-09-15 00:10:00|33.19|32.89|33.55|33.25|33.55|33.25|33.14|32.84|181
1631664900000|2021-09-15 00:15:00|33.56|33.26|33.51|33.21|33.65|33.35|33.43|33.13|205
1631665200000|2021-09-15 00:20:00|33.5|33.2|33.53|33.23|33.53|33.23|33.46|33.16|142
1631665500000|2021-09-15 00:25:00|33.54|33.24|33.45|33.15|33.62|33.32|33.45|33.15|163
1631665800000|2021-09-15 00:30:00|33.46|33.16|33.37|33.07|33.46|33.16|33.27|32.97|180
1631666100000|2021-09-15 00:35:00|33.38|33.08|33.46|33.16|33.48|33.18|33.34|33.04|141
1631666400000|2021-09-15 00:40:00|33.45|33.15|33.36|33.06|33.48|33.18|33.36|33.06|96
1631666700000|2021-09-15 00:45:00|33.37|33.07|33.4|33.1|33.41|33.11|33.3|33|176
1631667000000|2021-09-15 00:50:00|33.39|33.09|33.41|33.11|33.44|33.14|33.38|33.08|101
1631667300000|2021-09-15 00:55:00|33.4|33.1|33.33|33.03|33.41|33.11|33.27|32.97|99
1631667600000|2021-09-15 01:00:00|33.34|33.04|33.37|33.07|33.4|33.1|33.27|32.97|188
1631667900000|2021-09-15 01:05:00|33.36|33.06|33.4|33.1|33.4|33.1|33.34|33.04|99
1631668200000|2021-09-15 01:10:00|33.39|33.09|33.32|33.02|33.42|33.12|33.3|33|183
1631668500000|2021-09-15 01:15:00|33.33|33.03|33.25|32.95|33.33|33.03|33.25|32.95|125
1631668800000|2021-09-15 01:20:00|33.26|32.96|33.22|32.92|33.27|32.97|33.17|32.87|160
1631669100000|2021-09-15 01:25:00|33.23|32.93|33.18|32.88|33.23|32.93|33.16|32.86|106
1631669400000|2021-09-15 01:30:00|33.17|32.87|33.18|32.88|33.24|32.94|33.1|32.8|138
1631669700000|2021-09-15 01:35:00|33.19|32.89|33.03|32.73|33.19|32.89|32.98|32.68|115
1631670000000|2021-09-15 01:40:00|33.02|32.72|33|32.7|33.07|32.77|33|32.7|124
1631670300000|2021-09-15 01:45:00|32.99|32.69|33.01|32.71|33.04|32.74|32.99|32.69|90
1631670600000|2021-09-15 01:50:00|33.02|32.72|32.99|32.69|33.02|32.72|32.97|32.67|90
1631670900000|2021-09-15 01:55:00|33.01|32.71|33.02|32.72|33.03|32.73|32.96|32.66|94
1631671200000|2021-09-15 02:00:00|33.01|32.71|33.05|32.75|33.12|32.82|33|32.7|93
1631671500000|2021-09-15 02:05:00|33.04|32.74|32.96|32.66|33.05|32.75|32.96|32.66|145
1631671800000|2021-09-15 02:10:00|32.97|32.67|32.94|32.64|32.97|32.67|32.89|32.59|96
1631672100000|2021-09-15 02:15:00|32.93|32.63|32.91|32.61|32.94|32.64|32.9|32.6|66
1631672400000|2021-09-15 02:20:00|32.9|32.6|32.91|32.61|32.93|32.63|32.88|32.58|104
1631672700000|2021-09-15 02:25:00|32.92|32.62|32.98|32.68|33|32.7|32.91|32.61|71
1631673000000|2021-09-15 02:30:00|32.97|32.67|33.08|32.78|33.09|32.79|32.97|32.67|79
1631673300000|2021-09-15 02:35:00|33.09|32.79|33.16|32.86|33.18|32.88|33.05|32.75|109
1631673600000|2021-09-15 02:40:00|33.17|32.87|33.19|32.89|33.22|32.92|33.13|32.83|128
1631673900000|2021-09-15 02:45:00|33.2|32.9|33.27|32.97|33.32|33.02|33.2|32.9|74
1631674200000|2021-09-15 02:50:00|33.28|32.98|33.22|32.92|33.32|33.02|33.21|32.91|98
1631674500000|2021-09-15 02:55:00|33.23|32.93|33.2|32.9|33.25|32.95|33.2|32.9|112
1631674800000|2021-09-15 03:00:00|33.19|32.89|33.13|32.83|33.19|32.89|33.11|32.81|113
1631675100000|2021-09-15 03:05:00|33.12|32.82|33.1|32.8|33.13|32.83|33.05|32.75|95
1631675400000|2021-09-15 03:10:00|33.09|32.79|33.12|32.82|33.13|32.83|33.09|32.79|56
1631675700000|2021-09-15 03:15:00|33.11|32.81|33.16|32.86|33.18|32.88|33.07|32.77|106
1631676000000|2021-09-15 03:20:00|33.15|32.85|33.16|32.86|33.19|32.89|33.08|32.78|126
1631676300000|2021-09-15 03:25:00|33.17|32.87|33.21|32.91|33.21|32.91|33.12|32.82|62
1631676600000|2021-09-15 03:30:00|33.22|32.92|33.24|32.94|33.26|32.96|33.2|32.9|83
1631676900000|2021-09-15 03:35:00|33.25|32.95|33.19|32.89|33.31|33.01|33.18|32.88|81
1631677200000|2021-09-15 03:40:00|33.2|32.9|33.16|32.86|33.25|32.95|33.14|32.84|125
1631677500000|2021-09-15 03:45:00|33.15|32.85|33.3|33|33.3|33|33.14|32.84|73
1631677800000|2021-09-15 03:50:00|33.29|32.99|33.32|33.02|33.32|33.02|33.2|32.9|109
1631678100000|2021-09-15 03:55:00|33.31|33.01|33.25|32.95|33.32|33.02|33.25|32.95|79
1631678400000|2021-09-15 04:00:00|33.24|32.94|33.4|33.1|33.4|33.1|33.24|32.94|88
1631678700000|2021-09-15 04:05:00|33.41|33.11|33.42|33.12|33.43|33.13|33.36|33.06|166
1631679000000|2021-09-15 04:10:00|33.41|33.11|33.44|33.14|33.5|33.2|33.4|33.1|124
1631679300000|2021-09-15 04:15:00|33.43|33.13|33.35|33.05|33.48|33.18|33.34|33.04|122
1631679600000|2021-09-15 04:20:00|33.36|33.06|33.4|33.1|33.41|33.11|33.35|33.05|71
1631679900000|2021-09-15 04:25:00|33.39|33.09|33.38|33.08|33.4|33.1|33.35|33.05|88
1631680200000|2021-09-15 04:30:00|33.39|33.09|33.5|33.2|33.58|33.28|33.38|33.08|97
1631680500000|2021-09-15 04:35:00|33.51|33.21|33.5|33.2|33.58|33.28|33.49|33.19|100
1631680800000|2021-09-15 04:40:00|33.51|33.21|33.44|33.14|33.51|33.21|33.43|33.13|88
1631681100000|2021-09-15 04:45:00|33.43|33.13|33.44|33.14|33.47|33.17|33.43|33.13|72
1631681400000|2021-09-15 04:50:00|33.45|33.15|33.47|33.17|33.52|33.22|33.45|33.15|57
1631681700000|2021-09-15 04:55:00|33.48|33.18|33.31|33.01|33.48|33.18|33.27|32.97|134
1631682000000|2021-09-15 05:00:00|33.3|33|33.38|33.08|33.39|33.09|33.21|32.91|113
1631682300000|2021-09-15 05:05:00|33.39|33.09|33.4|33.1|33.46|33.16|33.37|33.07|64
1631682600000|2021-09-15 05:10:00|33.39|33.09|33.42|33.12|33.46|33.16|33.39|33.09|68
1631682900000|2021-09-15 05:15:00|33.41|33.11|33.45|33.15|33.47|33.17|33.41|33.11|43
1631683200000|2021-09-15 05:20:00|33.44|33.14|33.54|33.24|33.54|33.24|33.44|33.14|57
1631683500000|2021-09-15 05:25:00|33.53|33.23|33.51|33.21|33.56|33.26|33.51|33.21|67
1631683800000|2021-09-15 05:30:00|33.5|33.2|33.47|33.17|33.51|33.21|33.46|33.16|64
1631684100000|2021-09-15 05:35:00|33.48|33.18|33.46|33.16|33.52|33.22|33.46|33.16|41
1631684400000|2021-09-15 05:40:00|33.47|33.17|33.48|33.18|33.48|33.18|33.44|33.14|40
1631684700000|2021-09-15 05:45:00|33.47|33.17|33.55|33.25|33.57|33.27|33.46|33.16|93
1631685000000|2021-09-15 05:50:00|33.56|33.26|33.56|33.26|33.57|33.27|33.5|33.2|74
1631685300000|2021-09-15 05:55:00|33.57|33.27|33.6|33.3|33.65|33.35|33.53|33.23|93
1631685600000|2021-09-15 06:00:00|33.61|33.31|33.46|33.16|33.72|33.42|33.46|33.16|176
1631685900000|2021-09-15 06:05:00|33.47|33.17|33.5|33.2|33.52|33.22|33.47|33.17|86
1631686200000|2021-09-15 06:10:00|33.49|33.19|33.38|33.08|33.5|33.2|33.38|33.08|108
1631686500000|2021-09-15 06:15:00|33.39|33.09|33.32|33.02|33.43|33.13|33.31|33.01|170
1631686800000|2021-09-15 06:20:00|33.33|33.03|33.42|33.12|33.5|33.2|33.3|33|135
1631687100000|2021-09-15 06:25:00|33.41|33.11|33.57|33.27|33.6|33.3|33.4|33.1|129
1631687400000|2021-09-15 06:30:00|33.56|33.26|33.58|33.28|33.64|33.34|33.53|33.23|95
1631687700000|2021-09-15 06:35:00|33.59|33.29|33.47|33.17|33.61|33.31|33.46|33.16|121
1631688000000|2021-09-15 06:40:00|33.48|33.18|33.57|33.27|33.57|33.27|33.46|33.16|74
1631688300000|2021-09-15 06:45:00|33.56|33.26|33.54|33.24|33.58|33.28|33.5|33.2|95
1631688600000|2021-09-15 06:50:00|33.55|33.25|33.56|33.26|33.58|33.28|33.49|33.19|67
1631688900000|2021-09-15 06:55:00|33.55|33.25|33.51|33.21|33.56|33.26|33.48|33.18|105
1631689200000|2021-09-15 07:00:00|33.52|33.22|33.54|33.24|33.61|33.31|33.45|33.15|94
1631689500000|2021-09-15 07:05:00|33.53|33.23|33.52|33.22|33.58|33.28|33.52|33.22|88
1631689800000|2021-09-15 07:10:00|33.53|33.23|33.54|33.24|33.58|33.28|33.52|33.22|80
1631690100000|2021-09-15 07:15:00|33.55|33.25|33.52|33.22|33.56|33.26|33.51|33.21|96
1631690400000|2021-09-15 07:20:00|33.51|33.21|33.51|33.21|33.53|33.23|33.49|33.19|65
1631690700000|2021-09-15 07:25:00|33.5|33.2|33.53|33.23|33.55|33.25|33.5|33.2|28
1631691000000|2021-09-15 07:30:00|33.52|33.22|33.55|33.25|33.58|33.28|33.52|33.22|60
1631691300000|2021-09-15 07:35:00|33.56|33.26|33.62|33.32|33.62|33.32|33.53|33.23|68
1631691600000|2021-09-15 07:40:00|33.61|33.31|33.57|33.27|33.62|33.32|33.57|33.27|65
1631691900000|2021-09-15 07:45:00|33.56|33.26|33.55|33.25|33.59|33.29|33.54|33.24|103
1631692200000|2021-09-15 07:50:00|33.56|33.26|33.62|33.32|33.63|33.33|33.56|33.26|77
1631692500000|2021-09-15 07:55:00|33.63|33.33|33.66|33.36|33.67|33.37|33.57|33.27|58
1631692800000|2021-09-15 08:00:00|33.65|33.35|33.66|33.36|33.67|33.37|33.54|33.24|124
1631693100000|2021-09-15 08:05:00|33.67|33.37|33.69|33.39|33.7|33.4|33.65|33.35|109
1631693400000|2021-09-15 08:10:00|33.7|33.4|33.81|33.51|33.85|33.55|33.69|33.39|162
1631693700000|2021-09-15 08:15:00|33.82|33.52|33.91|33.61|33.91|33.61|33.81|33.51|86
1631694000000|2021-09-15 08:20:00|33.92|33.62|34.03|33.73|34.04|33.74|33.92|33.62|74
1631694300000|2021-09-15 08:25:00|34.04|33.74|34.15|33.85|34.16|33.86|34.03|33.73|72
1631694600000|2021-09-15 08:30:00|34.14|33.84|33.9|33.6|34.14|33.84|33.88|33.58|158
1631694900000|2021-09-15 08:35:00|33.89|33.59|33.85|33.55|33.91|33.61|33.82|33.52|93
1631695200000|2021-09-15 08:40:00|33.84|33.54|33.87|33.57|33.88|33.58|33.83|33.53|69
1631695500000|2021-09-15 08:45:00|33.88|33.58|33.87|33.57|33.9|33.6|33.83|33.53|74
1631695800000|2021-09-15 08:50:00|33.86|33.56|33.75|33.45|33.89|33.59|33.74|33.44|100
1631696100000|2021-09-15 08:55:00|33.76|33.46|33.75|33.45|33.77|33.47|33.71|33.41|124
1631696400000|2021-09-15 09:00:00|33.74|33.44|33.91|33.61|33.91|33.61|33.74|33.44|90
1631696700000|2021-09-15 09:05:00|33.9|33.6|33.93|33.63|33.97|33.67|33.9|33.6|109
1631697000000|2021-09-15 09:10:00|33.94|33.64|33.93|33.63|33.96|33.66|33.87|33.57|146
1631697300000|2021-09-15 09:15:00|33.94|33.64|33.9|33.6|33.94|33.64|33.83|33.53|120
1631697600000|2021-09-15 09:20:00|33.91|33.61|33.77|33.47|33.93|33.63|33.73|33.43|147
1631697900000|2021-09-15 09:25:00|33.78|33.48|33.8|33.5|33.93|33.63|33.76|33.46|189
1631698200000|2021-09-15 09:30:00|33.81|33.51|33.75|33.45|33.84|33.54|33.73|33.43|95
1631698500000|2021-09-15 09:35:00|33.74|33.44|33.73|33.43|33.81|33.51|33.7|33.4|160
1631698800000|2021-09-15 09:40:00|33.74|33.44|33.72|33.42|33.75|33.45|33.7|33.4|87
1631699100000|2021-09-15 09:45:00|33.73|33.43|33.76|33.46|33.78|33.48|33.72|33.42|86
1631699400000|2021-09-15 09:50:00|33.75|33.45|33.67|33.37|33.78|33.48|33.66|33.36|132
1631699700000|2021-09-15 09:55:00|33.66|33.36|33.64|33.34|33.67|33.37|33.59|33.29|91
1631700000000|2021-09-15 10:00:00|33.65|33.35|33.66|33.36|33.71|33.41|33.62|33.32|127
1631700300000|2021-09-15 10:05:00|33.65|33.35|33.7|33.4|33.72|33.42|33.65|33.35|90
1631700600000|2021-09-15 10:10:00|33.69|33.39|33.75|33.45|33.76|33.46|33.68|33.38|155
1631700900000|2021-09-15 10:15:00|33.74|33.44|33.73|33.43|33.79|33.49|33.7|33.4|99
1631701200000|2021-09-15 10:20:00|33.74|33.44|33.72|33.42|33.77|33.47|33.71|33.41|122
1631701500000|2021-09-15 10:25:00|33.71|33.41|33.76|33.46|33.78|33.48|33.7|33.4|108
1631701800000|2021-09-15 10:30:00|33.77|33.47|33.73|33.43|33.86|33.56|33.71|33.41|203
1631702100000|2021-09-15 10:35:00|33.72|33.42|33.69|33.39|33.79|33.49|33.68|33.38|209
1631702400000|2021-09-15 10:40:00|33.7|33.4|33.75|33.45|33.78|33.48|33.69|33.39|146
1631702700000|2021-09-15 10:45:00|33.76|33.46|33.74|33.44|33.78|33.48|33.7|33.4|135
1631703000000|2021-09-15 10:50:00|33.75|33.45|33.81|33.51|33.82|33.52|33.74|33.44|100
1631703300000|2021-09-15 10:55:00|33.82|33.52|33.79|33.49|33.85|33.55|33.74|33.44|124
1631703600000|2021-09-15 11:00:00|33.78|33.48|33.73|33.43|33.79|33.49|33.68|33.38|172
1631703900000|2021-09-15 11:05:00|33.74|33.44|33.75|33.45|33.77|33.47|33.71|33.41|145
1631704200000|2021-09-15 11:10:00|33.76|33.46|33.77|33.47|33.8|33.5|33.72|33.42|159
1631704500000|2021-09-15 11:15:00|33.76|33.46|33.72|33.42|33.76|33.46|33.71|33.41|79
1631704800000|2021-09-15 11:20:00|33.71|33.41|33.59|33.29|33.73|33.43|33.47|33.17|195
1631705100000|2021-09-15 11:25:00|33.57|33.27|33.56|33.26|33.59|33.29|33.54|33.24|120
1631705400000|2021-09-15 11:30:00|33.57|33.27|33.57|33.27|33.61|33.31|33.51|33.21|121
1631705700000|2021-09-15 11:35:00|33.56|33.26|33.46|33.16|33.57|33.27|33.45|33.15|164
1631706000000|2021-09-15 11:40:00|33.48|33.18|33.45|33.15|33.48|33.18|33.42|33.12|137
1631706300000|2021-09-15 11:45:00|33.46|33.16|33.5|33.2|33.51|33.21|33.43|33.13|111
1631706600000|2021-09-15 11:50:00|33.51|33.21|33.5|33.2|33.51|33.21|33.47|33.17|106
1631706900000|2021-09-15 11:55:00|33.49|33.19|33.55|33.25|33.56|33.26|33.49|33.19|95
1631707200000|2021-09-15 12:00:00|33.56|33.26|33.51|33.21|33.56|33.26|33.41|33.11|133
1631707500000|2021-09-15 12:05:00|33.5|33.2|33.48|33.18|33.55|33.25|33.47|33.17|119
1631707800000|2021-09-15 12:10:00|33.49|33.19|33.64|33.34|33.64|33.34|33.48|33.18|117
1631708100000|2021-09-15 12:15:00|33.65|33.35|33.57|33.27|33.69|33.39|33.56|33.26|134
1631708400000|2021-09-15 12:20:00|33.58|33.28|33.59|33.29|33.62|33.32|33.53|33.23|121
1631708700000|2021-09-15 12:25:00|33.6|33.3|33.65|33.35|33.66|33.36|33.56|33.26|145
1631709000000|2021-09-15 12:30:00|33.66|33.36|33.55|33.25|33.67|33.37|33.55|33.25|138
1631709300000|2021-09-15 12:35:00|33.56|33.26|33.54|33.24|33.59|33.29|33.53|33.23|131
1631709600000|2021-09-15 12:40:00|33.53|33.23|33.54|33.24|33.57|33.27|33.52|33.22|113
1631709900000|2021-09-15 12:45:00|33.53|33.23|33.48|33.18|33.53|33.23|33.47|33.17|88
1631710200000|2021-09-15 12:50:00|33.49|33.19|33.45|33.15|33.49|33.19|33.44|33.14|129
1631710500000|2021-09-15 12:55:00|33.44|33.14|33.41|33.11|33.46|33.16|33.33|33.03|142
1631710800000|2021-09-15 13:00:00|33.42|33.12|33.37|33.07|33.43|33.13|33.33|33.03|121
1631711100000|2021-09-15 13:05:00|33.38|33.08|33.5|33.2|33.52|33.22|33.36|33.06|146
1631711400000|2021-09-15 13:10:00|33.51|33.21|33.54|33.24|33.57|33.27|33.47|33.17|94
1631711700000|2021-09-15 13:15:00|33.53|33.23|33.55|33.25|33.56|33.26|33.52|33.22|75
1631712000000|2021-09-15 13:20:00|33.56|33.26|33.55|33.25|33.57|33.27|33.51|33.21|158
1631712300000|2021-09-15 13:25:00|33.56|33.26|33.62|33.32|33.63|33.33|33.53|33.23|121
1631712600000|2021-09-15 13:30:00|33.63|33.33|33.61|33.31|33.64|33.34|33.52|33.22|161
1631712900000|2021-09-15 13:35:00|33.6|33.3|33.63|33.33|33.63|33.33|33.52|33.22|134
1631713200000|2021-09-15 13:40:00|33.64|33.34|33.63|33.33|33.67|33.37|33.56|33.26|202
1631713500000|2021-09-15 13:45:00|33.64|33.34|33.64|33.34|33.72|33.42|33.61|33.31|170
1631713800000|2021-09-15 13:50:00|33.65|33.35|33.79|33.49|33.89|33.59|33.64|33.34|220
1631714100000|2021-09-15 13:55:00|33.8|33.5|33.76|33.46|33.87|33.57|33.76|33.46|153
1631714400000|2021-09-15 14:00:00|33.75|33.45|33.68|33.38|33.8|33.5|33.68|33.38|199
1631714700000|2021-09-15 14:05:00|33.67|33.37|33.7|33.4|33.78|33.48|33.66|33.36|156
1631715000000|2021-09-15 14:10:00|33.69|33.39|33.68|33.38|33.72|33.42|33.62|33.32|158
1631715300000|2021-09-15 14:15:00|33.69|33.39|33.78|33.48|33.78|33.48|33.69|33.39|129
1631715600000|2021-09-15 14:20:00|33.77|33.47|33.75|33.45|33.78|33.48|33.7|33.4|114
1631715900000|2021-09-15 14:25:00|33.76|33.46|33.68|33.38|33.76|33.46|33.67|33.37|109
1631716200000|2021-09-15 14:30:00|33.67|33.37|33.61|33.31|33.68|33.38|33.61|33.31|139
1631716500000|2021-09-15 14:35:00|33.6|33.3|33.53|33.23|33.61|33.31|33.5|33.2|184
1631716800000|2021-09-15 14:40:00|33.52|33.22|33.51|33.21|33.55|33.25|33.47|33.17|139
1631717100000|2021-09-15 14:45:00|33.52|33.22|33.64|33.34|33.65|33.35|33.51|33.21|151
1631717400000|2021-09-15 14:50:00|33.63|33.33|33.71|33.41|33.73|33.43|33.61|33.31|109
1631717700000|2021-09-15 14:55:00|33.7|33.4|33.73|33.43|33.75|33.45|33.68|33.38|103
1631718000000|2021-09-15 15:00:00|33.74|33.44|33.7|33.4|33.82|33.52|33.69|33.39|205
1631718300000|2021-09-15 15:05:00|33.69|33.39|33.79|33.49|33.81|33.51|33.65|33.35|216
1631718600000|2021-09-15 15:10:00|33.8|33.5|33.88|33.58|33.9|33.6|33.77|33.47|243
1631718900000|2021-09-15 15:15:00|33.89|33.59|33.93|33.63|33.95|33.65|33.86|33.56|128
1631719200000|2021-09-15 15:20:00|33.94|33.64|33.99|33.69|34|33.7|33.88|33.58|154
1631719500000|2021-09-15 15:25:00|34|33.7|34.03|33.73|34.04|33.74|33.97|33.67|125
1631719800000|2021-09-15 15:30:00|34.04|33.74|33.96|33.66|34.08|33.78|33.96|33.66|146
1631720100000|2021-09-15 15:35:00|33.97|33.67|34.06|33.76|34.08|33.78|33.96|33.66|88
1631720400000|2021-09-15 15:40:00|34.05|33.75|34.09|33.79|34.09|33.79|34.03|33.73|123
1631720700000|2021-09-15 15:45:00|34.1|33.8|34.12|33.82|34.15|33.85|34.09|33.79|97
1631721000000|2021-09-15 15:50:00|34.11|33.81|34.06|33.76|34.11|33.81|34.02|33.72|107
1631721300000|2021-09-15 15:55:00|34.05|33.75|34.15|33.85|34.15|33.85|34.05|33.75|152
1631721600000|2021-09-15 16:00:00|34.16|33.86|34.09|33.79|34.19|33.89|34.08|33.78|115
1631721900000|2021-09-15 16:05:00|34.08|33.78|34.12|33.82|34.15|33.85|34.08|33.78|123
1631722200000|2021-09-15 16:10:00|34.13|33.83|34.14|33.84|34.15|33.85|34.1|33.8|76
1631722500000|2021-09-15 16:15:00|34.15|33.85|34.16|33.86|34.2|33.9|34.13|33.83|126
1631722800000|2021-09-15 16:20:00|34.15|33.85|34.1|33.8|34.16|33.86|34.09|33.79|100
1631723100000|2021-09-15 16:25:00|34.09|33.79|34.1|33.8|34.13|33.83|34.05|33.75|161
1631723400000|2021-09-15 16:30:00|34.09|33.79|34.1|33.8|34.14|33.84|34.07|33.77|116
1631723700000|2021-09-15 16:35:00|34.09|33.79|34.1|33.8|34.13|33.83|34.07|33.77|100
1631724000000|2021-09-15 16:40:00|34.11|33.81|34.05|33.75|34.11|33.81|34.05|33.75|83
1631724300000|2021-09-15 16:45:00|34.06|33.76|34.05|33.75|34.1|33.8|34.05|33.75|82
1631724600000|2021-09-15 16:50:00|34.06|33.76|33.96|33.66|34.07|33.77|33.94|33.64|154
1631724900000|2021-09-15 16:55:00|33.97|33.67|33.9|33.6|34|33.7|33.9|33.6|148
1631725200000|2021-09-15 17:00:00|33.91|33.61|33.96|33.66|33.98|33.68|33.9|33.6|68
1631725500000|2021-09-15 17:05:00|33.95|33.65|33.94|33.64|33.97|33.67|33.93|33.63|44
1631725800000|2021-09-15 17:10:00|33.95|33.65|33.95|33.65|33.98|33.68|33.93|33.63|69
1631726100000|2021-09-15 17:15:00|33.94|33.64|33.93|33.63|33.97|33.67|33.92|33.62|52
1631726400000|2021-09-15 17:20:00|33.94|33.64|34.01|33.71|34.01|33.71|33.94|33.64|71
1631726700000|2021-09-15 17:25:00|34.02|33.72|34.04|33.74|34.07|33.77|34.02|33.72|119
1631727000000|2021-09-15 17:30:00|34.05|33.75|34.07|33.77|34.07|33.77|34.03|33.73|77
1631727300000|2021-09-15 17:35:00|34.06|33.76|34.11|33.81|34.12|33.82|34.06|33.76|64
1631727600000|2021-09-15 17:40:00|34.12|33.82|33.99|33.69|34.12|33.82|33.99|33.69|122
1631727900000|2021-09-15 17:45:00|34|33.7|34.02|33.72|34.04|33.74|33.95|33.65|121
1631728200000|2021-09-15 17:50:00|34.01|33.71|33.93|33.63|34.02|33.72|33.93|33.63|62
1631728500000|2021-09-15 17:55:00|33.94|33.64|33.94|33.64|34|33.7|33.91|33.61|123
1631728800000|2021-09-15 18:00:00|33.95|33.65|33.92|33.62|34|33.7|33.92|33.62|117
1631729100000|2021-09-15 18:05:00|33.91|33.61|33.81|33.51|33.92|33.62|33.78|33.48|115
1631729400000|2021-09-15 18:10:00|33.82|33.52|33.83|33.53|33.89|33.59|33.81|33.51|132
1631729700000|2021-09-15 18:15:00|33.82|33.52|33.78|33.48|33.87|33.57|33.78|33.48|65
1631730000000|2021-09-15 18:20:00|33.77|33.47|33.88|33.58|33.94|33.64|33.77|33.47|106
1631730300000|2021-09-15 18:25:00|33.87|33.57|33.9|33.6|33.91|33.61|33.84|33.54|74
1631730600000|2021-09-15 18:30:00|33.91|33.61|33.8|33.5|33.92|33.62|33.8|33.5|76
1631730900000|2021-09-15 18:35:00|33.79|33.49|33.79|33.49|33.85|33.55|33.79|33.49|87
1631731200000|2021-09-15 18:40:00|33.78|33.48|33.8|33.5|33.85|33.55|33.78|33.48|55
1631731500000|2021-09-15 18:45:00|33.81|33.51|33.91|33.61|33.95|33.65|33.8|33.5|82
1631731800000|2021-09-15 18:50:00|33.92|33.62|33.92|33.62|33.97|33.67|33.89|33.59|97
1631732100000|2021-09-15 18:55:00|33.91|33.61|33.88|33.58|33.94|33.64|33.88|33.58|68
1631732400000|2021-09-15 19:00:00|33.87|33.57|33.89|33.59|33.93|33.63|33.87|33.57|85
1631732700000|2021-09-15 19:05:00|33.88|33.58|33.9|33.6|33.92|33.62|33.87|33.57|71
1631733000000|2021-09-15 19:10:00|33.89|33.59|33.94|33.64|33.94|33.64|33.87|33.57|90
1631733300000|2021-09-15 19:15:00|33.95|33.65|33.92|33.62|33.95|33.65|33.9|33.6|72
1631733600000|2021-09-15 19:20:00|33.93|33.63|33.88|33.58|33.94|33.64|33.88|33.58|60
1631733900000|2021-09-15 19:25:00|33.89|33.59|33.92|33.62|33.93|33.63|33.88|33.58|40
1631734200000|2021-09-15 19:30:00|33.93|33.63|33.86|33.56|33.93|33.63|33.83|33.53|74
1631734500000|2021-09-15 19:35:00|33.87|33.57|33.88|33.58|33.89|33.59|33.85|33.55|43
1631734800000|2021-09-15 19:40:00|33.87|33.57|33.89|33.59|33.91|33.61|33.87|33.57|77
1631735100000|2021-09-15 19:45:00|33.9|33.6|33.86|33.56|33.92|33.62|33.85|33.55|67
1631735400000|2021-09-15 19:50:00|33.87|33.57|33.86|33.56|33.87|33.57|33.84|33.54|26
1631735700000|2021-09-15 19:55:00|33.85|33.55|33.89|33.59|33.93|33.63|33.85|33.55|47
1631736000000|2021-09-15 20:00:00|33.9|33.6|34.03|33.73|34.05|33.75|33.89|33.59|122
1631736300000|2021-09-15 20:05:00|34.04|33.74|33.95|33.65|34.05|33.75|33.92|33.62|126
1631736600000|2021-09-15 20:10:00|33.94|33.64|33.85|33.55|33.95|33.65|33.83|33.53|87
1631736900000|2021-09-15 20:15:00|33.84|33.54|33.97|33.67|34.01|33.71|33.84|33.54|72
1631737200000|2021-09-15 20:20:00|33.96|33.66|33.92|33.62|33.99|33.69|33.9|33.6|67
1631737500000|2021-09-15 20:25:00|33.91|33.61|33.88|33.58|33.92|33.62|33.83|33.53|87
1631737800000|2021-09-15 20:30:00|33.87|33.57|33.76|33.46|33.87|33.57|33.75|33.45|87
1631738100000|2021-09-15 20:35:00|33.77|33.47|33.75|33.45|33.81|33.51|33.74|33.44|107
1631738400000|2021-09-15 20:40:00|33.74|33.44|33.75|33.45|33.8|33.5|33.74|33.44|63
1631738700000|2021-09-15 20:45:00|33.76|33.46|33.78|33.48|33.8|33.5|33.74|33.44|97
1631739000000|2021-09-15 20:50:00|33.79|33.49|33.72|33.42|33.79|33.49|33.71|33.41|56
1631739300000|2021-09-15 20:55:00|33.73|33.43|33.7|33.4|33.74|33.44|33.69|33.39|60
1631739600000|2021-09-15 21:00:00|33.71|33.41|33.73|33.43|33.74|33.44|33.69|33.39|41
1631739900000|2021-09-15 21:05:00|33.74|33.44|33.75|33.45|33.78|33.48|33.71|33.41|120
1631740200000|2021-09-15 21:10:00|33.76|33.46|33.8|33.5|33.82|33.52|33.75|33.45|63
1631740500000|2021-09-15 21:15:00|33.81|33.51|33.83|33.53|33.84|33.54|33.81|33.51|37
1631740800000|2021-09-15 21:20:00|33.84|33.54|33.95|33.65|33.95|33.65|33.83|33.53|68
1631741100000|2021-09-15 21:25:00|33.96|33.66|33.99|33.69|34.02|33.72|33.95|33.65|40
1631741400000|2021-09-15 21:30:00|34|33.7|33.99|33.69|34.01|33.71|33.98|33.68|32
1631741700000|2021-09-15 21:35:00|33.98|33.68|34|33.7|34.02|33.72|33.97|33.67|69
1631742000000|2021-09-15 21:40:00|34.01|33.71|33.99|33.69|34.02|33.72|33.98|33.68|69
1631742300000|2021-09-15 21:45:00|34|33.7|34.03|33.73|34.06|33.76|33.99|33.69|84
1631742600000|2021-09-15 21:50:00|34.04|33.74|34.06|33.76|34.12|33.82|33.94|33.64|130
1631742900000|2021-09-15 21:55:00|34.07|33.77|34.11|33.81|34.11|33.81|34.05|33.75|53
1631743200000|2021-09-15 22:00:00|34.12|33.82|34.1|33.8|34.12|33.82|34.06|33.76|105
1631743500000|2021-09-15 22:05:00|34.11|33.81|34.11|33.81|34.13|33.83|34.08|33.78|95
1631743800000|2021-09-15 22:10:00|34.1|33.8|34.02|33.72|34.1|33.8|34|33.7|76
1631744100000|2021-09-15 22:15:00|34.01|33.71|34|33.7|34.03|33.73|34|33.7|44
1631744400000|2021-09-15 22:20:00|34.01|33.71|34.07|33.77|34.08|33.78|34|33.7|55
1631744700000|2021-09-15 22:25:00|34.06|33.76|33.98|33.68|34.06|33.76|33.97|33.67|73
1631745000000|2021-09-15 22:30:00|33.99|33.69|34.04|33.74|34.07|33.77|33.98|33.68|91
1631745300000|2021-09-15 22:35:00|34.06|33.76|34.12|33.82|34.14|33.84|34.05|33.75|75
1631745600000|2021-09-15 22:40:00|34.13|33.83|34.04|33.74|34.13|33.83|34.02|33.72|106
1631745900000|2021-09-15 22:45:00|34.05|33.75|34.04|33.74|34.05|33.75|34.01|33.71|64
1631746200000|2021-09-15 22:50:00|34.05|33.75|34.05|33.75|34.08|33.78|34.03|33.73|53
1631746500000|2021-09-15 22:55:00|34.06|33.76|34.12|33.82|34.14|33.84|34.04|33.74|86
1631746800000|2021-09-15 23:00:00|34.13|33.83|34.15|33.85|34.16|33.86|34.12|33.82|25
1631747100000|2021-09-15 23:05:00|34.16|33.86|34.22|33.92|34.22|33.92|34.15|33.85|81
1631747400000|2021-09-15 23:10:00|34.23|33.93|34.32|34.02|34.32|34.02|34.22|33.92|100
1631747700000|2021-09-15 23:15:00|34.31|34.01|34.24|33.94|34.32|34.02|34.2|33.9|86
1631748000000|2021-09-15 23:20:00|34.23|33.93|34.2|33.9|34.25|33.95|34.1|33.8|134
1631748300000|2021-09-15 23:25:00|34.19|33.89|34.25|33.95|34.28|33.98|34.19|33.89|109
1631748600000|2021-09-15 23:30:00|34.24|33.94|34.25|33.95|34.26|33.96|34.17|33.87|119
1631748900000|2021-09-15 23:35:00|34.26|33.96|34.22|33.92|34.28|33.98|34.21|33.91|89
1631749200000|2021-09-15 23:40:00|34.21|33.91|34.1|33.8|34.21|33.91|34.08|33.78|56
1631749500000|2021-09-15 23:45:00|34.09|33.79|34.08|33.78|34.13|33.83|34.07|33.77|114
1631749800000|2021-09-15 23:50:00|34.07|33.77|34.12|33.82|34.21|33.91|34.06|33.76|91
1631750100000|2021-09-15 23:55:00|34.13|33.83|34.25|33.95|34.29|33.99|34.12|33.82|118
1631750400000|2021-09-16 00:00:00|34.26|33.96|34.34|34.04|34.37|34.07|34.21|33.91|127
1631750700000|2021-09-16 00:05:00|34.28|33.98|34.3|34|34.34|34.04|34.13|33.83|183
1631751000000|2021-09-16 00:10:00|34.31|34.01|34.32|34.02|34.36|34.06|34.28|33.98|100
1631751300000|2021-09-16 00:15:00|34.31|34.01|34.16|33.86|34.33|34.03|34.15|33.85|117
1631751600000|2021-09-16 00:20:00|34.15|33.85|34.13|33.83|34.16|33.86|34.09|33.79|157
1631751900000|2021-09-16 00:25:00|34.14|33.84|34.04|33.74|34.17|33.87|34.01|33.71|172
1631752200000|2021-09-16 00:30:00|34.05|33.75|34.01|33.71|34.05|33.75|33.98|33.68|134
1631752500000|2021-09-16 00:35:00|34|33.7|33.94|33.64|34.01|33.71|33.78|33.48|143
1631752800000|2021-09-16 00:40:00|33.95|33.65|33.76|33.46|33.95|33.65|33.75|33.45|197
1631753100000|2021-09-16 00:45:00|33.75|33.45|33.84|33.54|33.86|33.56|33.75|33.45|116
1631753400000|2021-09-16 00:50:00|33.83|33.53|33.77|33.47|33.86|33.56|33.76|33.46|151
1631753700000|2021-09-16 00:55:00|33.76|33.46|33.74|33.44|33.79|33.49|33.72|33.42|120
1631754000000|2021-09-16 01:00:00|33.73|33.43|33.88|33.58|33.89|33.59|33.71|33.41|109
1631754300000|2021-09-16 01:05:00|33.87|33.57|33.92|33.62|33.93|33.63|33.85|33.55|60
1631754600000|2021-09-16 01:10:00|33.93|33.63|34.02|33.72|34.02|33.72|33.92|33.62|48
1631754900000|2021-09-16 01:15:00|34.03|33.73|34.05|33.75|34.05|33.75|34|33.7|63
1631755200000|2021-09-16 01:20:00|34.04|33.74|34|33.7|34.05|33.75|33.95|33.65|112
1631755500000|2021-09-16 01:25:00|34.01|33.71|34.02|33.72|34.03|33.73|34|33.7|66
1631755800000|2021-09-16 01:30:00|34.01|33.71|34.01|33.71|34.03|33.73|34.01|33.71|57
1631756100000|2021-09-16 01:35:00|34|33.7|33.92|33.62|34|33.7|33.91|33.61|127
1631756400000|2021-09-16 01:40:00|33.91|33.61|33.88|33.58|33.94|33.64|33.86|33.56|56
1631756700000|2021-09-16 01:45:00|33.89|33.59|33.96|33.66|33.97|33.67|33.88|33.58|86
1631757000000|2021-09-16 01:50:00|33.95|33.65|33.91|33.61|33.96|33.66|33.89|33.59|41
1631757300000|2021-09-16 01:55:00|33.92|33.62|33.91|33.61|33.98|33.68|33.91|33.61|36
1631757600000|2021-09-16 02:00:00|33.9|33.6|33.82|33.52|33.9|33.6|33.82|33.52|45
1631757900000|2021-09-16 02:05:00|33.83|33.53|33.89|33.59|33.91|33.61|33.82|33.52|117
1631758200000|2021-09-16 02:10:00|33.9|33.6|33.91|33.61|33.94|33.64|33.87|33.57|90
1631758500000|2021-09-16 02:15:00|33.9|33.6|33.88|33.58|33.91|33.61|33.87|33.57|75
1631758800000|2021-09-16 02:20:00|33.89|33.59|33.9|33.6|33.92|33.62|33.88|33.58|50
1631759100000|2021-09-16 02:25:00|33.89|33.59|33.87|33.57|33.91|33.61|33.86|33.56|85
1631759400000|2021-09-16 02:30:00|33.88|33.58|33.75|33.45|33.88|33.58|33.73|33.43|159
1631759700000|2021-09-16 02:35:00|33.76|33.46|33.79|33.49|33.81|33.51|33.74|33.44|143
1631760000000|2021-09-16 02:40:00|33.8|33.5|33.73|33.43|33.8|33.5|33.72|33.42|51
1631760300000|2021-09-16 02:45:00|33.72|33.42|33.79|33.49|33.82|33.52|33.69|33.39|110
1631760600000|2021-09-16 02:50:00|33.78|33.48|33.86|33.56|33.92|33.62|33.78|33.48|103
1631760900000|2021-09-16 02:55:00|33.87|33.57|33.88|33.58|33.92|33.62|33.86|33.56|92
1631761200000|2021-09-16 03:00:00|33.87|33.57|33.87|33.57|33.9|33.6|33.81|33.51|111
1631761500000|2021-09-16 03:05:00|33.86|33.56|33.91|33.61|33.94|33.64|33.86|33.56|72
1631761800000|2021-09-16 03:10:00|33.9|33.6|33.77|33.47|33.91|33.61|33.76|33.46|104
1631762100000|2021-09-16 03:15:00|33.76|33.46|33.6|33.3|33.77|33.47|33.57|33.27|211
1631762400000|2021-09-16 03:20:00|33.59|33.29|33.4|33.1|33.63|33.33|33.39|33.09|225
1631762700000|2021-09-16 03:25:00|33.41|33.11|33.46|33.16|33.51|33.21|33.37|33.07|220
1631763000000|2021-09-16 03:30:00|33.45|33.15|33.56|33.26|33.59|33.29|33.45|33.15|119
1631763300000|2021-09-16 03:35:00|33.55|33.25|33.63|33.33|33.7|33.4|33.51|33.21|134
1631763600000|2021-09-16 03:40:00|33.64|33.34|33.63|33.33|33.66|33.36|33.57|33.27|110
1631763900000|2021-09-16 03:45:00|33.64|33.34|33.6|33.3|33.69|33.39|33.58|33.28|146
1631764200000|2021-09-16 03:50:00|33.59|33.29|33.62|33.32|33.65|33.35|33.59|33.29|78
1631764500000|2021-09-16 03:55:00|33.63|33.33|33.64|33.34|33.69|33.39|33.61|33.31|92
1631764800000|2021-09-16 04:00:00|33.63|33.33|33.64|33.34|33.65|33.35|33.6|33.3|72
1631765100000|2021-09-16 04:05:00|33.65|33.35|33.84|33.54|33.89|33.59|33.64|33.34|171
1631765400000|2021-09-16 04:10:00|33.83|33.53|33.83|33.53|33.85|33.55|33.77|33.47|206
1631765700000|2021-09-16 04:15:00|33.84|33.54|33.99|33.69|34|33.7|33.79|33.49|217
1631766000000|2021-09-16 04:20:00|34|33.7|34.07|33.77|34.08|33.78|33.94|33.64|207
1631766300000|2021-09-16 04:25:00|34.06|33.76|34.07|33.77|34.12|33.82|34.02|33.72|134
1631766600000|2021-09-16 04:30:00|34.08|33.78|34.06|33.76|34.13|33.83|34.03|33.73|182
1631766900000|2021-09-16 04:35:00|34.05|33.75|34.04|33.74|34.09|33.79|34.01|33.71|156
1631767200000|2021-09-16 04:40:00|34.05|33.75|34.05|33.75|34.06|33.76|34.02|33.72|97
1631767500000|2021-09-16 04:45:00|34.06|33.76|34.09|33.79|34.1|33.8|34.05|33.75|110
1631767800000|2021-09-16 04:50:00|34.08|33.78|34.07|33.77|34.11|33.81|34.06|33.76|120
1631768100000|2021-09-16 04:55:00|34.06|33.76|34.04|33.74|34.09|33.79|34.03|33.73|101
1631768400000|2021-09-16 05:00:00|34.03|33.73|33.98|33.68|34.06|33.76|33.96|33.66|120
1631768700000|2021-09-16 05:05:00|33.99|33.69|33.94|33.64|33.99|33.69|33.89|33.59|113
1631769000000|2021-09-16 05:10:00|33.93|33.63|33.95|33.65|33.96|33.66|33.93|33.63|119
1631769300000|2021-09-16 05:15:00|33.96|33.66|34.02|33.72|34.02|33.72|33.95|33.65|78
1631769600000|2021-09-16 05:20:00|34.01|33.71|34.04|33.74|34.08|33.78|34.01|33.71|52
1631769900000|2021-09-16 05:25:00|34.03|33.73|34.06|33.76|34.07|33.77|34.02|33.72|82
1631770200000|2021-09-16 05:30:00|34.05|33.75|34.14|33.84|34.14|33.84|34.04|33.74|74
1631770500000|2021-09-16 05:35:00|34.13|33.83|34.07|33.77|34.14|33.84|34.07|33.77|92
1631770800000|2021-09-16 05:40:00|34.08|33.78|34.05|33.75|34.08|33.78|34.04|33.74|48
1631771100000|2021-09-16 05:45:00|34.06|33.76|34.04|33.74|34.06|33.76|34.02|33.72|89
1631771400000|2021-09-16 05:50:00|34.05|33.75|33.96|33.66|34.05|33.75|33.96|33.66|92
1631771700000|2021-09-16 05:55:00|33.97|33.67|33.98|33.68|34|33.7|33.96|33.66|112
1631772000000|2021-09-16 06:00:00|33.97|33.67|33.94|33.64|34|33.7|33.94|33.64|140
1631772300000|2021-09-16 06:05:00|33.95|33.65|33.98|33.68|33.99|33.69|33.94|33.64|74
1631772600000|2021-09-16 06:10:00|33.97|33.67|34|33.7|34.04|33.74|33.97|33.67|56
1631772900000|2021-09-16 06:15:00|33.99|33.69|34.01|33.71|34.06|33.76|33.98|33.68|54
1631773200000|2021-09-16 06:20:00|34|33.7|34.05|33.75|34.06|33.76|34|33.7|36
1631773500000|2021-09-16 06:25:00|34.04|33.74|34.05|33.75|34.05|33.75|34.01|33.71|63
1631773800000|2021-09-16 06:30:00|34.06|33.76|34.04|33.74|34.08|33.78|34.03|33.73|39
1631774100000|2021-09-16 06:35:00|34.03|33.73|34.05|33.75|34.06|33.76|34.02|33.72|93
1631774400000|2021-09-16 06:40:00|34.06|33.76|34.07|33.77|34.1|33.8|34.04|33.74|108
1631774700000|2021-09-16 06:45:00|34.08|33.78|34.08|33.78|34.1|33.8|34.06|33.76|53
1631775000000|2021-09-16 06:50:00|34.09|33.79|34.1|33.8|34.1|33.8|34.06|33.76|83
1631775300000|2021-09-16 06:55:00|34.11|33.81|34.1|33.8|34.12|33.82|34.08|33.78|112
1631775600000|2021-09-16 07:00:00|34.09|33.79|34.11|33.81|34.11|33.81|34.07|33.77|67
1631775900000|2021-09-16 07:05:00|34.1|33.8|34.1|33.8|34.11|33.81|34.08|33.78|129
1631776200000|2021-09-16 07:10:00|34.11|33.81|34.1|33.8|34.15|33.85|34.09|33.79|70
1631776500000|2021-09-16 07:15:00|34.11|33.81|34.14|33.84|34.14|33.84|34.09|33.79|44
1631776800000|2021-09-16 07:20:00|34.13|33.83|34.08|33.78|34.14|33.84|34.05|33.75|88
1631777100000|2021-09-16 07:25:00|34.09|33.79|34.08|33.78|34.11|33.81|34.08|33.78|104
1631777400000|2021-09-16 07:30:00|34.09|33.79|34.09|33.79|34.09|33.79|34.05|33.75|115
1631777700000|2021-09-16 07:35:00|34.1|33.8|34.17|33.87|34.17|33.87|34.09|33.79|50
1631778000000|2021-09-16 07:40:00|34.16|33.86|34.12|33.82|34.16|33.86|34.1|33.8|85
1631778300000|2021-09-16 07:45:00|34.13|33.83|34.14|33.84|34.16|33.86|34.12|33.82|90
1631778600000|2021-09-16 07:50:00|34.13|33.83|34.13|33.83|34.19|33.89|34.13|33.83|77
1631778900000|2021-09-16 07:55:00|34.12|33.82|34.06|33.76|34.14|33.84|34.06|33.76|53
1631779200000|2021-09-16 08:00:00|34.05|33.75|33.99|33.69|34.08|33.78|33.99|33.69|116
1631779500000|2021-09-16 08:05:00|34|33.7|34.02|33.72|34.04|33.74|33.98|33.68|98
1631779800000|2021-09-16 08:10:00|34.01|33.71|34.07|33.77|34.09|33.79|34.01|33.71|102
1631780100000|2021-09-16 08:15:00|34.08|33.78|33.97|33.67|34.09|33.79|33.94|33.64|120
1631780400000|2021-09-16 08:20:00|33.96|33.66|33.85|33.55|33.96|33.66|33.84|33.54|79
1631780700000|2021-09-16 08:25:00|33.84|33.54|33.78|33.48|33.91|33.61|33.77|33.47|145
1631781000000|2021-09-16 08:30:00|33.79|33.49|33.85|33.55|33.9|33.6|33.79|33.49|140
1631781300000|2021-09-16 08:35:00|33.84|33.54|33.77|33.47|33.9|33.6|33.76|33.46|104
1631781600000|2021-09-16 08:40:00|33.76|33.46|33.82|33.52|33.83|33.53|33.76|33.46|65
1631781900000|2021-09-16 08:45:00|33.83|33.53|33.91|33.61|33.91|33.61|33.83|33.53|68
1631782200000|2021-09-16 08:50:00|33.92|33.62|33.82|33.52|33.95|33.65|33.8|33.5|74
1631782500000|2021-09-16 08:55:00|33.81|33.51|33.81|33.51|33.83|33.53|33.79|33.49|47
1631782800000|2021-09-16 09:00:00|33.82|33.52|33.85|33.55|33.85|33.55|33.79|33.49|77
1631783100000|2021-09-16 09:05:00|33.86|33.56|33.91|33.61|33.91|33.61|33.85|33.55|78
1631783400000|2021-09-16 09:10:00|33.92|33.62|33.99|33.69|34.02|33.72|33.87|33.57|138
1631783700000|2021-09-16 09:15:00|33.98|33.68|34.02|33.72|34.03|33.73|33.93|33.63|110
1631784000000|2021-09-16 09:20:00|34.01|33.71|34.04|33.74|34.05|33.75|33.91|33.61|117
1631784300000|2021-09-16 09:25:00|34.05|33.75|34.09|33.79|34.13|33.83|34.04|33.74|99
1631784600000|2021-09-16 09:30:00|34.08|33.78|34.15|33.85|34.16|33.86|34.07|33.77|100
1631784900000|2021-09-16 09:35:00|34.14|33.84|34.09|33.79|34.14|33.84|34.06|33.76|74
1631785200000|2021-09-16 09:40:00|34.1|33.8|34.05|33.75|34.1|33.8|34.01|33.71|130
1631785500000|2021-09-16 09:45:00|34.04|33.74|33.99|33.69|34.05|33.75|33.97|33.67|88
1631785800000|2021-09-16 09:50:00|34|33.7|33.78|33.48|34.04|33.74|33.76|33.46|153
1631786100000|2021-09-16 09:55:00|33.79|33.49|33.8|33.5|33.86|33.56|33.77|33.47|118
1631786400000|2021-09-16 10:00:00|33.81|33.51|33.92|33.62|33.92|33.62|33.75|33.45|74
1631786700000|2021-09-16 10:05:00|33.91|33.61|33.89|33.59|33.92|33.62|33.86|33.56|81
1631787000000|2021-09-16 10:10:00|33.9|33.6|33.85|33.55|33.9|33.6|33.83|33.53|131
1631787300000|2021-09-16 10:15:00|33.86|33.56|33.78|33.48|33.86|33.56|33.76|33.46|103
1631787600000|2021-09-16 10:20:00|33.77|33.47|33.82|33.52|33.82|33.52|33.74|33.44|106
1631787900000|2021-09-16 10:25:00|33.81|33.51|33.67|33.37|33.82|33.52|33.62|33.32|138
1631788200000|2021-09-16 10:30:00|33.68|33.38|33.56|33.26|33.69|33.39|33.55|33.25|151
1631788500000|2021-09-16 10:35:00|33.57|33.27|33.69|33.39|33.73|33.43|33.56|33.26|117
1631788800000|2021-09-16 10:40:00|33.7|33.4|33.61|33.31|33.71|33.41|33.58|33.28|47
1631789100000|2021-09-16 10:45:00|33.6|33.3|33.7|33.4|33.71|33.41|33.59|33.29|67
1631789400000|2021-09-16 10:50:00|33.71|33.41|33.8|33.5|33.82|33.52|33.7|33.4|134
1631789700000|2021-09-16 10:55:00|33.79|33.49|33.65|33.35|33.79|33.49|33.63|33.33|81
1631790000000|2021-09-16 11:00:00|33.64|33.34|33.72|33.42|33.74|33.44|33.58|33.28|174
1631790300000|2021-09-16 11:05:00|33.71|33.41|33.7|33.4|33.74|33.44|33.68|33.38|86
1631790600000|2021-09-16 11:10:00|33.71|33.41|33.69|33.39|33.75|33.45|33.69|33.39|67
1631790900000|2021-09-16 11:15:00|33.7|33.4|33.68|33.38|33.73|33.43|33.68|33.38|87
1631791200000|2021-09-16 11:20:00|33.69|33.39|33.71|33.41|33.73|33.43|33.68|33.38|63
1631791500000|2021-09-16 11:25:00|33.7|33.4|33.73|33.43|33.74|33.44|33.68|33.38|90
1631791800000|2021-09-16 11:30:00|33.74|33.44|33.7|33.4|33.74|33.44|33.69|33.39|99
1631792100000|2021-09-16 11:35:00|33.71|33.41|33.75|33.45|33.76|33.46|33.7|33.4|41
1631792400000|2021-09-16 11:40:00|33.74|33.44|33.73|33.43|33.75|33.45|33.72|33.42|48
1631792700000|2021-09-16 11:45:00|33.72|33.42|33.72|33.42|33.72|33.42|33.68|33.38|43
1631793000000|2021-09-16 11:50:00|33.71|33.41|33.7|33.4|33.72|33.42|33.66|33.36|60
1631793300000|2021-09-16 11:55:00|33.69|33.39|33.67|33.37|33.69|33.39|33.67|33.37|55
1631793600000|2021-09-16 12:00:00|33.66|33.36|33.69|33.39|33.71|33.41|33.64|33.34|60
1631793900000|2021-09-16 12:05:00|33.7|33.4|33.75|33.45|33.87|33.57|33.7|33.4|242
1631794200000|2021-09-16 12:10:00|33.76|33.46|33.62|33.32|33.76|33.46|33.57|33.27|190
1631794500000|2021-09-16 12:15:00|33.61|33.31|33.64|33.34|33.66|33.36|33.58|33.28|108
1631794800000|2021-09-16 12:20:00|33.65|33.35|33.79|33.49|33.8|33.5|33.65|33.35|117
1631795100000|2021-09-16 12:25:00|33.78|33.48|33.68|33.38|33.79|33.49|33.67|33.37|99
1631795400000|2021-09-16 12:30:00|33.67|33.37|33.79|33.49|33.79|33.49|33.66|33.36|108
1631795700000|2021-09-16 12:35:00|33.78|33.48|33.83|33.53|33.86|33.56|33.77|33.47|116
1631796000000|2021-09-16 12:40:00|33.84|33.54|33.87|33.57|33.87|33.57|33.81|33.51|109
1631796300000|2021-09-16 12:45:00|33.88|33.58|33.73|33.43|33.88|33.58|33.7|33.4|84
1631796600000|2021-09-16 12:50:00|33.74|33.44|33.72|33.42|33.74|33.44|33.72|33.42|37
1631796900000|2021-09-16 12:55:00|33.71|33.41|33.73|33.43|33.74|33.44|33.7|33.4|63
1631797200000|2021-09-16 13:00:00|33.72|33.42|33.66|33.36|33.73|33.43|33.66|33.36|62
1631797500000|2021-09-16 13:05:00|33.67|33.37|33.77|33.47|33.78|33.48|33.66|33.36|73
1631797800000|2021-09-16 13:10:00|33.78|33.48|33.68|33.38|33.81|33.51|33.67|33.37|87
1631798100000|2021-09-16 13:15:00|33.67|33.37|33.71|33.41|33.72|33.42|33.66|33.36|93
1631798400000|2021-09-16 13:20:00|33.7|33.4|33.66|33.36|33.72|33.42|33.66|33.36|97
1631798700000|2021-09-16 13:25:00|33.67|33.37|33.69|33.39|33.72|33.42|33.66|33.36|71
1631799000000|2021-09-16 13:30:00|33.68|33.38|33.63|33.33|33.69|33.39|33.58|33.28|91
1631799300000|2021-09-16 13:35:00|33.64|33.34|33.6|33.3|33.64|33.34|33.6|33.3|59
1631799600000|2021-09-16 13:40:00|33.59|33.29|33.44|33.14|33.61|33.31|33.42|33.12|104
1631799900000|2021-09-16 13:45:00|33.43|33.13|33.28|32.98|33.5|33.2|33.26|32.96|163
1631800200000|2021-09-16 13:50:00|33.27|32.97|33.19|32.89|33.34|33.04|33.17|32.87|177
1631800500000|2021-09-16 13:55:00|33.17|32.87|33.19|32.89|33.24|32.94|33.16|32.86|189
1631800800000|2021-09-16 14:00:00|33.2|32.9|33.29|32.99|33.29|32.99|33.16|32.86|122
1631801100000|2021-09-16 14:05:00|33.28|32.98|33.28|32.98|33.39|33.09|33.26|32.96|130
1631801400000|2021-09-16 14:10:00|33.27|32.97|33.15|32.85|33.28|32.98|33.14|32.84|133
1631801700000|2021-09-16 14:15:00|33.14|32.84|33.09|32.79|33.19|32.89|33.02|32.72|173
1631802000000|2021-09-16 14:20:00|33.1|32.8|33.19|32.89|33.24|32.94|33.07|32.77|169
1631802300000|2021-09-16 14:25:00|33.18|32.88|33.29|32.99|33.3|33|33.17|32.87|107
1631802600000|2021-09-16 14:30:00|33.28|32.98|33.36|33.06|33.38|33.08|33.25|32.95|115
1631802900000|2021-09-16 14:35:00|33.35|33.05|33.34|33.04|33.36|33.06|33.29|32.99|75
1631803200000|2021-09-16 14:40:00|33.33|33.03|33.34|33.04|33.43|33.13|33.33|33.03|92
1631803500000|2021-09-16 14:45:00|33.35|33.05|33.23|32.93|33.35|33.05|33.19|32.89|149
1631803800000|2021-09-16 14:50:00|33.24|32.94|33.21|32.91|33.24|32.94|33.19|32.89|94
1631804100000|2021-09-16 14:55:00|33.2|32.9|33.19|32.89|33.21|32.91|33.18|32.88|58
1631804400000|2021-09-16 15:00:00|33.18|32.88|33.1|32.8|33.19|32.89|33.09|32.79|90
1631804700000|2021-09-16 15:05:00|33.11|32.81|33.29|32.99|33.29|32.99|33.11|32.81|85
1631805000000|2021-09-16 15:10:00|33.3|33|33.29|32.99|33.42|33.12|33.29|32.99|129
1631805300000|2021-09-16 15:15:00|33.3|33|33.31|33.01|33.32|33.02|33.27|32.97|108
1631805600000|2021-09-16 15:20:00|33.32|33.02|33.41|33.11|33.42|33.12|33.31|33.01|126
1631805900000|2021-09-16 15:25:00|33.42|33.12|33.61|33.31|33.62|33.32|33.4|33.1|175
1631806200000|2021-09-16 15:30:00|33.6|33.3|33.55|33.25|33.69|33.39|33.54|33.24|134
1631806500000|2021-09-16 15:35:00|33.54|33.24|33.46|33.16|33.55|33.25|33.45|33.15|134
1631806800000|2021-09-16 15:40:00|33.47|33.17|33.61|33.31|33.62|33.32|33.46|33.16|150
1631807100000|2021-09-16 15:45:00|33.6|33.3|33.53|33.23|33.61|33.31|33.53|33.23|173
1631807400000|2021-09-16 15:50:00|33.52|33.22|33.53|33.23|33.53|33.23|33.51|33.21|50
1631807700000|2021-09-16 15:55:00|33.52|33.22|33.47|33.17|33.53|33.23|33.46|33.16|111
1631808000000|2021-09-16 16:00:00|33.46|33.16|33.54|33.24|33.56|33.26|33.45|33.15|77
1631808300000|2021-09-16 16:05:00|33.55|33.25|33.57|33.27|33.59|33.29|33.54|33.24|67
1631808600000|2021-09-16 16:10:00|33.58|33.28|33.56|33.26|33.58|33.28|33.55|33.25|71
1631808900000|2021-09-16 16:15:00|33.55|33.25|33.55|33.25|33.56|33.26|33.53|33.23|39
1631809200000|2021-09-16 16:20:00|33.56|33.26|33.52|33.22|33.56|33.26|33.52|33.22|89
1631809500000|2021-09-16 16:25:00|33.53|33.23|33.49|33.19|33.53|33.23|33.48|33.18|67
1631809800000|2021-09-16 16:30:00|33.48|33.18|33.49|33.19|33.51|33.21|33.48|33.18|38
1631810100000|2021-09-16 16:35:00|33.5|33.2|33.48|33.18|33.5|33.2|33.46|33.16|41
1631810400000|2021-09-16 16:40:00|33.47|33.17|33.43|33.13|33.49|33.19|33.42|33.12|70
1631810700000|2021-09-16 16:45:00|33.42|33.12|33.35|33.05|33.5|33.2|33.35|33.05|103
1631811000000|2021-09-16 16:50:00|33.36|33.06|33.36|33.06|33.39|33.09|33.35|33.05|85
1631811300000|2021-09-16 16:55:00|33.35|33.05|33.35|33.05|33.4|33.1|33.35|33.05|59
1631811600000|2021-09-16 17:00:00|33.36|33.06|33.44|33.14|33.46|33.16|33.36|33.06|73
1631811900000|2021-09-16 17:05:00|33.43|33.13|33.5|33.2|33.5|33.2|33.41|33.11|58
1631812200000|2021-09-16 17:10:00|33.49|33.19|33.48|33.18|33.5|33.2|33.46|33.16|60
1631812500000|2021-09-16 17:15:00|33.47|33.17|33.48|33.18|33.49|33.19|33.46|33.16|48
1631812800000|2021-09-16 17:20:00|33.47|33.17|33.45|33.15|33.48|33.18|33.45|33.15|59
1631813100000|2021-09-16 17:25:00|33.44|33.14|33.47|33.17|33.49|33.19|33.44|33.14|42
1631813400000|2021-09-16 17:30:00|33.48|33.18|33.39|33.09|33.5|33.2|33.39|33.09|86
1631813700000|2021-09-16 17:35:00|33.38|33.08|33.3|33|33.38|33.08|33.23|32.93|108
1631814000000|2021-09-16 17:40:00|33.29|32.99|33.25|32.95|33.39|33.09|33.23|32.93|203
1631814300000|2021-09-16 17:45:00|33.24|32.94|33.24|32.94|33.33|33.03|33.21|32.91|146
1631814600000|2021-09-16 17:50:00|33.23|32.93|33.16|32.86|33.3|33|33.14|32.84|211
1631814900000|2021-09-16 17:55:00|33.17|32.87|33.12|32.82|33.2|32.9|33.1|32.8|201
1631815200000|2021-09-16 18:00:00|33.11|32.81|33.27|32.97|33.27|32.97|33.11|32.81|201
1631815500000|2021-09-16 18:05:00|33.26|32.96|33.19|32.89|33.29|32.99|33.18|32.88|253
1631815800000|2021-09-16 18:10:00|33.2|32.9|33.17|32.87|33.21|32.91|33.14|32.84|223
1631816100000|2021-09-16 18:15:00|33.16|32.86|33.11|32.81|33.17|32.87|33.05|32.75|166
1631816400000|2021-09-16 18:20:00|33.1|32.8|33.14|32.84|33.17|32.87|33.04|32.74|145
1631816700000|2021-09-16 18:25:00|33.13|32.83|33.01|32.71|33.14|32.84|33.01|32.71|136
1631817000000|2021-09-16 18:30:00|33|32.7|33.07|32.77|33.08|32.78|33|32.7|80
1631817300000|2021-09-16 18:35:00|33.08|32.78|33.03|32.73|33.13|32.83|33.03|32.73|146
1631817600000|2021-09-16 18:40:00|33.02|32.72|33.09|32.79|33.14|32.84|33.01|32.71|112
1631817900000|2021-09-16 18:45:00|33.08|32.78|33.05|32.75|33.1|32.8|33.03|32.73|78
1631818200000|2021-09-16 18:50:00|33.04|32.74|33.11|32.81|33.15|32.85|33.02|32.72|112
1631818500000|2021-09-16 18:55:00|33.1|32.8|33.15|32.85|33.15|32.85|33.01|32.71|134
1631818800000|2021-09-16 19:00:00|33.16|32.86|33.18|32.88|33.19|32.89|33.09|32.79|186
1631819100000|2021-09-16 19:05:00|33.17|32.87|33.11|32.81|33.18|32.88|33.05|32.75|119
1631819400000|2021-09-16 19:10:00|33.12|32.82|33.14|32.84|33.16|32.86|33.04|32.74|133
1631819700000|2021-09-16 19:15:00|33.13|32.83|33.14|32.84|33.16|32.86|33.11|32.81|118
1631820000000|2021-09-16 19:20:00|33.13|32.83|33.12|32.82|33.17|32.87|33.11|32.81|121
1631820300000|2021-09-16 19:25:00|33.11|32.81|33.17|32.87|33.17|32.87|33.1|32.8|129
1631820600000|2021-09-16 19:30:00|33.16|32.86|33.18|32.88|33.24|32.94|33.16|32.86|147
1631820900000|2021-09-16 19:35:00|33.17|32.87|33.19|32.89|33.21|32.91|33.16|32.86|101
1631821200000|2021-09-16 19:40:00|33.2|32.9|33.25|32.95|33.25|32.95|33.17|32.87|74
1631821500000|2021-09-16 19:45:00|33.24|32.94|33.2|32.9|33.24|32.94|33.19|32.89|107
1631821800000|2021-09-16 19:50:00|33.19|32.89|33.19|32.89|33.25|32.95|33.18|32.88|99
1631822100000|2021-09-16 19:55:00|33.18|32.88|33.04|32.74|33.19|32.89|33.03|32.73|152
1631822400000|2021-09-16 20:00:00|33.05|32.75|33.09|32.79|33.13|32.83|33.03|32.73|116
1631822700000|2021-09-16 20:05:00|33.08|32.78|33.03|32.73|33.08|32.78|33.02|32.72|96
1631823000000|2021-09-16 20:10:00|33.02|32.72|33.02|32.72|33.04|32.74|33|32.7|119
1631823300000|2021-09-16 20:15:00|33.01|32.71|32.94|32.64|33.01|32.71|32.92|32.62|106
1631823600000|2021-09-16 20:20:00|32.93|32.63|32.81|32.51|32.94|32.64|32.78|32.48|159
1631823900000|2021-09-16 20:25:00|32.82|32.52|32.79|32.49|32.82|32.52|32.68|32.38|158
1631824200000|2021-09-16 20:30:00|32.8|32.5|32.72|32.42|32.81|32.51|32.71|32.41|166
1631824500000|2021-09-16 20:35:00|32.71|32.41|32.67|32.37|32.73|32.43|32.64|32.34|109
1631824800000|2021-09-16 20:40:00|32.68|32.38|32.74|32.44|32.74|32.44|32.66|32.36|105
1631825100000|2021-09-16 20:45:00|32.75|32.45|32.63|32.33|32.75|32.45|32.56|32.26|168
1631825400000|2021-09-16 20:50:00|32.62|32.32|32.57|32.27|32.63|32.33|32.51|32.21|174
1631825700000|2021-09-16 20:55:00|32.56|32.26|32.58|32.28|32.63|32.33|32.52|32.22|157
1631826000000|2021-09-16 21:00:00|32.57|32.27|32.78|32.48|32.78|32.48|32.55|32.25|118
1631826300000|2021-09-16 21:05:00|32.77|32.47|32.72|32.42|32.8|32.5|32.72|32.42|116
1631826600000|2021-09-16 21:10:00|32.71|32.41|32.64|32.34|32.79|32.49|32.63|32.33|103
1631826900000|2021-09-16 21:15:00|32.63|32.33|32.78|32.48|32.85|32.55|32.63|32.33|115
1631827200000|2021-09-16 21:20:00|32.77|32.47|33.03|32.73|33.08|32.78|32.75|32.45|154
1631827500000|2021-09-16 21:25:00|33.02|32.72|33|32.7|33.03|32.73|32.96|32.66|75
1631827800000|2021-09-16 21:30:00|33.01|32.71|33.07|32.77|33.07|32.77|33|32.7|33
1631828100000|2021-09-16 21:35:00|33.08|32.78|33.06|32.76|33.11|32.81|33.06|32.76|51
1631828400000|2021-09-16 21:40:00|33.07|32.77|33.1|32.8|33.12|32.82|33.02|32.72|95
1631828700000|2021-09-16 21:45:00|33.11|32.81|33|32.7|33.11|32.81|32.99|32.69|126
1631829000000|2021-09-16 21:50:00|33.01|32.71|33.11|32.81|33.12|32.82|33|32.7|82
1631829300000|2021-09-16 21:55:00|33.12|32.82|33.12|32.82|33.15|32.85|33.1|32.8|65
1631829600000|2021-09-16 22:00:00|33.11|32.81|33.13|32.83|33.14|32.84|33.1|32.8|77
1631829900000|2021-09-16 22:05:00|33.12|32.82|33.11|32.81|33.15|32.85|33.09|32.79|86
1631830200000|2021-09-16 22:10:00|33.1|32.8|33.12|32.82|33.14|32.84|33.1|32.8|35
1631830500000|2021-09-16 22:15:00|33.13|32.83|33.11|32.81|33.14|32.84|33.1|32.8|79
1631830800000|2021-09-16 22:20:00|33.1|32.8|33.09|32.79|33.12|32.82|33.09|32.79|40
1631831100000|2021-09-16 22:25:00|33.1|32.8|33.07|32.77|33.12|32.82|33.07|32.77|50
1631831400000|2021-09-16 22:30:00|33.06|32.76|33.11|32.81|33.11|32.81|33.06|32.76|62
1631831700000|2021-09-16 22:35:00|33.1|32.8|33.1|32.8|33.12|32.82|33.06|32.76|51
1631832000000|2021-09-16 22:40:00|33.11|32.81|33.04|32.74|33.13|32.83|33.04|32.74|80
1631832300000|2021-09-16 22:45:00|33.05|32.75|33.04|32.74|33.09|32.79|33.02|32.72|110
1631832600000|2021-09-16 22:50:00|33.05|32.75|33.13|32.83|33.15|32.85|33.04|32.74|53
1631832900000|2021-09-16 22:55:00|33.12|32.82|33.13|32.83|33.14|32.84|33.12|32.82|10
1631833200000|2021-09-16 23:00:00|33.12|32.82|33.05|32.75|33.12|32.82|33.03|32.73|90
1631833500000|2021-09-16 23:05:00|33.06|32.76|33.21|32.91|33.29|32.99|33.05|32.75|132
1631833800000|2021-09-16 23:10:00|33.22|32.92|33.21|32.91|33.33|33.03|33.21|32.91|170
1631834100000|2021-09-16 23:15:00|33.22|32.92|33.36|33.06|33.4|33.1|33.2|32.9|207
1631834400000|2021-09-16 23:20:00|33.34|33.04|33.31|33.01|33.36|33.06|33.3|33|113
1631834700000|2021-09-16 23:25:00|33.3|33|33.22|32.92|33.32|33.02|33.2|32.9|107
1631835000000|2021-09-16 23:30:00|33.21|32.91|33.2|32.9|33.31|33.01|33.13|32.83|157
1631835300000|2021-09-16 23:35:00|33.21|32.91|33.19|32.89|33.21|32.91|33.16|32.86|77
1631835600000|2021-09-16 23:40:00|33.18|32.88|33.17|32.87|33.22|32.92|33.16|32.86|88
1631835900000|2021-09-16 23:45:00|33.18|32.88|33.18|32.88|33.22|32.92|33.16|32.86|119
1631836200000|2021-09-16 23:50:00|33.19|32.89|33.26|32.96|33.28|32.98|33.18|32.88|84
1631836500000|2021-09-16 23:55:00|33.27|32.97|33.23|32.93|33.28|32.98|33.16|32.86|167
1631836800000|2021-09-17 00:00:00|33.22|32.92|33.08|32.78|33.25|32.95|33.06|32.76|134
1631837100000|2021-09-17 00:05:00|33.07|32.77|33.01|32.71|33.11|32.81|32.86|32.56|145
1631837400000|2021-09-17 00:10:00|33|32.7|33.09|32.79|33.14|32.84|32.94|32.64|169
1631837700000|2021-09-17 00:15:00|33.1|32.8|33.01|32.71|33.13|32.83|33.01|32.71|154
1631838000000|2021-09-17 00:20:00|33|32.7|33.02|32.72|33.05|32.75|32.99|32.69|80
1631838300000|2021-09-17 00:25:00|33.01|32.71|32.94|32.64|33.01|32.71|32.94|32.64|89
1631838600000|2021-09-17 00:30:00|32.93|32.63|32.93|32.63|32.97|32.67|32.89|32.59|120
1631838900000|2021-09-17 00:35:00|32.94|32.64|32.94|32.64|32.98|32.68|32.93|32.63|71
1631839200000|2021-09-17 00:40:00|32.95|32.65|32.94|32.64|32.95|32.65|32.9|32.6|82
1631839500000|2021-09-17 00:45:00|32.93|32.63|32.95|32.65|33.03|32.73|32.93|32.63|129
1631839800000|2021-09-17 00:50:00|32.96|32.66|32.94|32.64|33.03|32.73|32.91|32.61|201
1631840100000|2021-09-17 00:55:00|32.93|32.63|32.82|32.52|32.94|32.64|32.82|32.52|183
1631840400000|2021-09-17 01:00:00|32.83|32.53|32.82|32.52|32.88|32.58|32.77|32.47|183
1631840700000|2021-09-17 01:05:00|32.81|32.51|32.8|32.5|32.86|32.56|32.78|32.48|117
1631841000000|2021-09-17 01:10:00|32.79|32.49|32.89|32.59|32.9|32.6|32.79|32.49|103
1631841300000|2021-09-17 01:15:00|32.88|32.58|33|32.7|33.02|32.72|32.86|32.56|119
1631841600000|2021-09-17 01:20:00|33.01|32.71|33.13|32.83|33.17|32.87|33|32.7|197
1631841900000|2021-09-17 01:25:00|33.14|32.84|33.11|32.81|33.16|32.86|33.07|32.77|95
1631842200000|2021-09-17 01:30:00|33.1|32.8|33.2|32.9|33.22|32.92|33.1|32.8|111
1631842500000|2021-09-17 01:35:00|33.19|32.89|33.2|32.9|33.26|32.96|33.15|32.85|201
1631842800000|2021-09-17 01:40:00|33.19|32.89|33.21|32.91|33.25|32.95|33.16|32.86|112
1631843100000|2021-09-17 01:45:00|33.2|32.9|33.13|32.83|33.21|32.91|33.11|32.81|104
1631843400000|2021-09-17 01:50:00|33.12|32.82|33.17|32.87|33.22|32.92|33.12|32.82|91
1631843700000|2021-09-17 01:55:00|33.18|32.88|33.18|32.88|33.24|32.94|33.14|32.84|78
1631844000000|2021-09-17 02:00:00|33.17|32.87|33.18|32.88|33.22|32.92|33.06|32.76|190
1631844300000|2021-09-17 02:05:00|33.17|32.87|33.07|32.77|33.19|32.89|33.07|32.77|119
1631844600000|2021-09-17 02:10:00|33.08|32.78|33.06|32.76|33.12|32.82|33.05|32.75|115
1631844900000|2021-09-17 02:15:00|33.05|32.75|33|32.7|33.12|32.82|32.99|32.69|140
1631845200000|2021-09-17 02:20:00|33.01|32.71|32.97|32.67|33.02|32.72|32.96|32.66|111
1631845500000|2021-09-17 02:25:00|32.98|32.68|32.94|32.64|33.02|32.72|32.94|32.64|95
1631845800000|2021-09-17 02:30:00|32.95|32.65|32.92|32.62|32.98|32.68|32.92|32.62|79
1631846100000|2021-09-17 02:35:00|32.93|32.63|32.94|32.64|33|32.7|32.92|32.62|71
1631846400000|2021-09-17 02:40:00|32.93|32.63|32.92|32.62|32.99|32.69|32.9|32.6|133
1631846700000|2021-09-17 02:45:00|32.93|32.63|32.91|32.61|32.98|32.68|32.89|32.59|203
1631847000000|2021-09-17 02:50:00|32.92|32.62|32.87|32.57|32.95|32.65|32.85|32.55|174
1631847300000|2021-09-17 02:55:00|32.86|32.56|32.85|32.55|32.88|32.58|32.83|32.53|120
1631847600000|2021-09-17 03:00:00|32.86|32.56|32.87|32.57|32.87|32.57|32.79|32.49|130
1631847900000|2021-09-17 03:05:00|32.88|32.58|32.8|32.5|32.88|32.58|32.79|32.49|79
1631848200000|2021-09-17 03:10:00|32.79|32.49|32.83|32.53|32.84|32.54|32.77|32.47|63
1631848500000|2021-09-17 03:15:00|32.82|32.52|32.97|32.67|32.98|32.68|32.81|32.51|101
1631848800000|2021-09-17 03:20:00|32.98|32.68|33.01|32.71|33.04|32.74|32.97|32.67|110
1631849100000|2021-09-17 03:25:00|33.02|32.72|33.12|32.82|33.13|32.83|33.01|32.71|122
1631849400000|2021-09-17 03:30:00|33.13|32.83|33.09|32.79|33.14|32.84|33.04|32.74|164
1631849700000|2021-09-17 03:35:00|33.08|32.78|33.16|32.86|33.18|32.88|33.07|32.77|105
1631850000000|2021-09-17 03:40:00|33.15|32.85|33.1|32.8|33.19|32.89|33.05|32.75|145
1631850300000|2021-09-17 03:45:00|33.11|32.81|33.13|32.83|33.18|32.88|33.06|32.76|121
1631850600000|2021-09-17 03:50:00|33.11|32.81|33.06|32.76|33.14|32.84|33.04|32.74|136
1631850900000|2021-09-17 03:55:00|33.07|32.77|33.16|32.86|33.17|32.87|33.07|32.77|88
1631851200000|2021-09-17 04:00:00|33.15|32.85|33.19|32.89|33.24|32.94|33.15|32.85|109
1631851500000|2021-09-17 04:05:00|33.18|32.88|33.2|32.9|33.2|32.9|33.12|32.82|100
1631851800000|2021-09-17 04:10:00|33.19|32.89|33.17|32.87|33.19|32.89|33.13|32.83|100
1631852100000|2021-09-17 04:15:00|33.18|32.88|33.08|32.78|33.18|32.88|33.08|32.78|149
1631852400000|2021-09-17 04:20:00|33.09|32.79|33.07|32.77|33.11|32.81|33.02|32.72|144
1631852700000|2021-09-17 04:25:00|33.08|32.78|33.12|32.82|33.12|32.82|33.06|32.76|115
1631853000000|2021-09-17 04:30:00|33.13|32.83|33.15|32.85|33.16|32.86|33.11|32.81|55
1631853300000|2021-09-17 04:35:00|33.16|32.86|33.25|32.95|33.26|32.96|33.15|32.85|108
1631853600000|2021-09-17 04:40:00|33.26|32.96|33.22|32.92|33.26|32.96|33.2|32.9|51
1631853900000|2021-09-17 04:45:00|33.23|32.93|33.2|32.9|33.24|32.94|33.16|32.86|46
1631854200000|2021-09-17 04:50:00|33.19|32.89|33.22|32.92|33.22|32.92|33.14|32.84|41
1631854500000|2021-09-17 04:55:00|33.23|32.93|33.26|32.96|33.29|32.99|33.19|32.89|106
1631854800000|2021-09-17 05:00:00|33.25|32.95|33.34|33.04|33.35|33.05|33.25|32.95|78
1631855100000|2021-09-17 05:05:00|33.35|33.05|33.38|33.08|33.44|33.14|33.34|33.04|96
1631855400000|2021-09-17 05:10:00|33.39|33.09|33.36|33.06|33.41|33.11|33.36|33.06|99
1631855700000|2021-09-17 05:15:00|33.35|33.05|33.4|33.1|33.44|33.14|33.35|33.05|78
1631856000000|2021-09-17 05:20:00|33.39|33.09|33.25|32.95|33.4|33.1|33.25|32.95|123
1631856300000|2021-09-17 05:25:00|33.26|32.96|33.28|32.98|33.31|33.01|33.21|32.91|89
1631856600000|2021-09-17 05:30:00|33.29|32.99|33.34|33.04|33.34|33.04|33.28|32.98|64
1631856900000|2021-09-17 05:35:00|33.35|33.05|33.32|33.02|33.4|33.1|33.31|33.01|78
1631857200000|2021-09-17 05:40:00|33.31|33.01|33.31|33.01|33.34|33.04|33.27|32.97|83
1631857500000|2021-09-17 05:45:00|33.3|33|33.31|33.01|33.38|33.08|33.29|32.99|84
1631857800000|2021-09-17 05:50:00|33.3|33|33.3|33|33.38|33.08|33.25|32.95|121
1631858100000|2021-09-17 05:55:00|33.31|33.01|33.32|33.02|33.33|33.03|33.29|32.99|56
1631858400000|2021-09-17 06:00:00|33.33|33.03|33.26|32.96|33.37|33.07|33.25|32.95|69
1631858700000|2021-09-17 06:05:00|33.27|32.97|33.17|32.87|33.27|32.97|33.17|32.87|69
1631859000000|2021-09-17 06:10:00|33.16|32.86|33.15|32.85|33.17|32.87|33.14|32.84|28
1631859300000|2021-09-17 06:15:00|33.16|32.86|33.07|32.77|33.16|32.86|33.07|32.77|74
1631859600000|2021-09-17 06:20:00|33.08|32.78|33.1|32.8|33.13|32.83|33.07|32.77|57
1631859900000|2021-09-17 06:25:00|33.09|32.79|33.06|32.76|33.09|32.79|33.03|32.73|61
1631860200000|2021-09-17 06:30:00|33.07|32.77|33.11|32.81|33.17|32.87|33.07|32.77|56
1631860500000|2021-09-17 06:35:00|33.12|32.82|33.05|32.75|33.13|32.83|33.03|32.73|65
1631860800000|2021-09-17 06:40:00|33.06|32.76|33.08|32.78|33.09|32.79|33.03|32.73|54
1631861100000|2021-09-17 06:45:00|33.09|32.79|33.1|32.8|33.14|32.84|33.08|32.78|56
1631861400000|2021-09-17 06:50:00|33.11|32.81|33.2|32.9|33.21|32.91|33.09|32.79|63
1631861700000|2021-09-17 06:55:00|33.19|32.89|33.28|32.98|33.31|33.01|33.18|32.88|123
1631862000000|2021-09-17 07:00:00|33.29|32.99|33.29|32.99|33.32|33.02|33.26|32.96|83
1631862300000|2021-09-17 07:05:00|33.28|32.98|33.27|32.97|33.3|33|33.26|32.96|82
1631862600000|2021-09-17 07:10:00|33.28|32.98|33.33|33.03|33.37|33.07|33.27|32.97|62
1631862900000|2021-09-17 07:15:00|33.34|33.04|33.19|32.89|33.37|33.07|33.19|32.89|103
1631863200000|2021-09-17 07:20:00|33.2|32.9|33.16|32.86|33.25|32.95|33.15|32.85|123
1631863500000|2021-09-17 07:25:00|33.15|32.85|33.14|32.84|33.18|32.88|33.13|32.83|97
1631863800000|2021-09-17 07:30:00|33.15|32.85|33.16|32.86|33.26|32.96|33.14|32.84|98
1631864100000|2021-09-17 07:35:00|33.17|32.87|33.1|32.8|33.17|32.87|33.08|32.78|118
1631864400000|2021-09-17 07:40:00|33.11|32.81|33.16|32.86|33.16|32.86|33.09|32.79|92
1631864700000|2021-09-17 07:45:00|33.17|32.87|33.16|32.86|33.2|32.9|33.16|32.86|46
1631865000000|2021-09-17 07:50:00|33.17|32.87|33.12|32.82|33.19|32.89|33.1|32.8|48
1631865300000|2021-09-17 07:55:00|33.11|32.81|33.02|32.72|33.14|32.84|32.94|32.64|148
1631865600000|2021-09-17 08:00:00|33.01|32.71|32.99|32.69|33.01|32.71|32.89|32.59|179
1631865900000|2021-09-17 08:05:00|33|32.7|33.09|32.79|33.11|32.81|32.95|32.65|116
1631866200000|2021-09-17 08:10:00|33.08|32.78|33.13|32.83|33.13|32.83|33.05|32.75|48
1631866500000|2021-09-17 08:15:00|33.14|32.84|33.19|32.89|33.2|32.9|33.1|32.8|66
1631866800000|2021-09-17 08:20:00|33.2|32.9|33.2|32.9|33.21|32.91|33.17|32.87|77
1631867100000|2021-09-17 08:25:00|33.21|32.91|33.22|32.92|33.25|32.95|33.2|32.9|53
1631867400000|2021-09-17 08:30:00|33.23|32.93|33.2|32.9|33.24|32.94|33.17|32.87|58
1631867700000|2021-09-17 08:35:00|33.21|32.91|33.17|32.87|33.21|32.91|33.16|32.86|97
1631868000000|2021-09-17 08:40:00|33.18|32.88|33.02|32.72|33.18|32.88|33.01|32.71|51
1631868300000|2021-09-17 08:45:00|33.03|32.73|33.15|32.85|33.18|32.88|33.03|32.73|98
1631868600000|2021-09-17 08:50:00|33.16|32.86|33.2|32.9|33.21|32.91|33.14|32.84|43
1631868900000|2021-09-17 08:55:00|33.19|32.89|33.17|32.87|33.24|32.94|33.17|32.87|71
1631869200000|2021-09-17 09:00:00|33.18|32.88|33.15|32.85|33.28|32.98|33.15|32.85|72
1631869500000|2021-09-17 09:05:00|33.16|32.86|33.08|32.78|33.16|32.86|33.07|32.77|85
1631869800000|2021-09-17 09:10:00|33.07|32.77|32.99|32.69|33.1|32.8|32.99|32.69|83
1631870100000|2021-09-17 09:15:00|32.98|32.68|33.01|32.71|33.05|32.75|32.96|32.66|47
1631870400000|2021-09-17 09:20:00|33.02|32.72|33.04|32.74|33.04|32.74|33|32.7|79
1631870700000|2021-09-17 09:25:00|33.05|32.75|33.05|32.75|33.1|32.8|33|32.7|51
1631871000000|2021-09-17 09:30:00|33.06|32.76|32.98|32.68|33.15|32.85|32.98|32.68|75
1631871300000|2021-09-17 09:35:00|32.97|32.67|32.92|32.62|32.97|32.67|32.89|32.59|54
1631871600000|2021-09-17 09:40:00|32.91|32.61|32.83|32.53|32.91|32.61|32.83|32.53|49
1631871900000|2021-09-17 09:45:00|32.84|32.54|32.95|32.65|32.96|32.66|32.81|32.51|110
1631872200000|2021-09-17 09:50:00|32.94|32.64|32.81|32.51|32.95|32.65|32.81|32.51|64
1631872500000|2021-09-17 09:55:00|32.8|32.5|32.81|32.51|32.95|32.65|32.8|32.5|115
1631872800000|2021-09-17 10:00:00|32.8|32.5|32.77|32.47|32.81|32.51|32.65|32.35|158
1631873100000|2021-09-17 10:05:00|32.78|32.48|32.89|32.59|32.91|32.61|32.77|32.47|127
1631873400000|2021-09-17 10:10:00|32.88|32.58|32.7|32.4|32.88|32.58|32.7|32.4|67
1631873700000|2021-09-17 10:15:00|32.71|32.41|32.61|32.31|32.76|32.46|32.61|32.31|126
1631874000000|2021-09-17 10:20:00|32.6|32.3|32.49|32.19|32.6|32.3|32.4|32.1|190
1631874300000|2021-09-17 10:25:00|32.5|32.2|32.49|32.19|32.57|32.27|32.44|32.14|167
1631874600000|2021-09-17 10:30:00|32.5|32.2|32.46|32.16|32.58|32.28|32.46|32.16|128
1631874900000|2021-09-17 10:35:00|32.45|32.15|32.44|32.14|32.47|32.17|32.41|32.11|134
1631875200000|2021-09-17 10:40:00|32.43|32.13|32.4|32.1|32.44|32.14|32.34|32.04|141
1631875500000|2021-09-17 10:45:00|32.39|32.09|32.3|32|32.43|32.13|32.22|31.92|135
1631875800000|2021-09-17 10:50:00|32.29|31.99|32.39|32.09|32.39|32.09|32.27|31.97|136
1631876100000|2021-09-17 10:55:00|32.4|32.1|32.36|32.06|32.45|32.15|32.33|32.03|141
1631876400000|2021-09-17 11:00:00|32.35|32.05|32.35|32.05|32.36|32.06|32.26|31.96|124
1631876700000|2021-09-17 11:05:00|32.34|32.04|32.37|32.07|32.37|32.07|32.3|32|100
1631877000000|2021-09-17 11:10:00|32.36|32.06|32.36|32.06|32.38|32.08|32.34|32.04|126
1631877300000|2021-09-17 11:15:00|32.35|32.05|32.4|32.1|32.4|32.1|32.34|32.04|100
1631877600000|2021-09-17 11:20:00|32.39|32.09|32.41|32.11|32.42|32.12|32.39|32.09|93
1631877900000|2021-09-17 11:25:00|32.42|32.12|32.45|32.15|32.51|32.21|32.38|32.08|105
1631878200000|2021-09-17 11:30:00|32.46|32.16|32.27|31.97|32.46|32.16|32.27|31.97|119
1631878500000|2021-09-17 11:35:00|32.28|31.98|32.2|31.9|32.3|32|32.19|31.89|115
1631878800000|2021-09-17 11:40:00|32.19|31.89|32.22|31.92|32.22|31.92|32.17|31.87|62
1631879100000|2021-09-17 11:45:00|32.21|31.91|32.2|31.9|32.21|31.91|32.1|31.8|136
1631879400000|2021-09-17 11:50:00|32.19|31.89|32.17|31.87|32.22|31.92|32.15|31.85|123
1631879700000|2021-09-17 11:55:00|32.18|31.88|32.19|31.89|32.22|31.92|32.15|31.85|94
1631880000000|2021-09-17 12:00:00|32.2|31.9|32.1|31.8|32.2|31.9|32.1|31.8|153
1631880300000|2021-09-17 12:05:00|32.11|31.81|32.1|31.8|32.11|31.81|32.01|31.71|125
1631880600000|2021-09-17 12:10:00|32.09|31.79|32.09|31.79|32.12|31.82|32|31.7|111
1631880900000|2021-09-17 12:15:00|32.08|31.78|32.19|31.89|32.21|31.91|32.04|31.74|76
1631881200000|2021-09-17 12:20:00|32.18|31.88|32.2|31.9|32.22|31.92|32.18|31.88|103
1631881500000|2021-09-17 12:25:00|32.19|31.89|32.22|31.92|32.22|31.92|32.17|31.87|96
1631881800000|2021-09-17 12:30:00|32.21|31.91|32.2|31.9|32.22|31.92|32.19|31.89|70
1631882100000|2021-09-17 12:35:00|32.19|31.89|32.13|31.83|32.2|31.9|32.09|31.79|102
1631882400000|2021-09-17 12:40:00|32.12|31.82|32.17|31.87|32.19|31.89|32.07|31.77|87
1631882700000|2021-09-17 12:45:00|32.16|31.86|32.09|31.79|32.16|31.86|32.09|31.79|78
1631883000000|2021-09-17 12:50:00|32.08|31.78|32.06|31.76|32.11|31.81|32.05|31.75|69
1631883300000|2021-09-17 12:55:00|32.05|31.75|32.2|31.9|32.21|31.91|32.05|31.75|96
1631883600000|2021-09-17 13:00:00|32.21|31.91|32.12|31.82|32.21|31.91|32.05|31.75|76
1631883900000|2021-09-17 13:05:00|32.11|31.81|32.11|31.81|32.11|31.81|32.03|31.73|93
1631884200000|2021-09-17 13:10:00|32.1|31.8|32.14|31.84|32.14|31.84|32.05|31.75|87
1631884500000|2021-09-17 13:15:00|32.15|31.85|31.99|31.69|32.16|31.86|31.99|31.69|87
1631884800000|2021-09-17 13:20:00|32|31.7|32.04|31.74|32.04|31.74|31.95|31.65|87
1631885100000|2021-09-17 13:25:00|32.03|31.73|31.97|31.67|32.15|31.85|31.96|31.66|91
1631885400000|2021-09-17 13:30:00|31.96|31.66|32.15|31.85|32.18|31.88|31.96|31.66|110
1631885700000|2021-09-17 13:35:00|32.14|31.84|32.09|31.79|32.14|31.84|32.04|31.74|94
1631886000000|2021-09-17 13:40:00|32.08|31.78|32.12|31.82|32.12|31.82|32.05|31.75|47
1631886300000|2021-09-17 13:45:00|32.11|31.81|32.22|31.92|32.22|31.92|32.09|31.79|89
1631886600000|2021-09-17 13:50:00|32.21|31.91|32.19|31.89|32.22|31.92|32.15|31.85|49
1631886900000|2021-09-17 13:55:00|32.2|31.9|32.06|31.76|32.2|31.9|32.06|31.76|93
1631887200000|2021-09-17 14:00:00|32.05|31.75|32.18|31.88|32.2|31.9|32.04|31.74|102
1631887500000|2021-09-17 14:05:00|32.17|31.87|32.18|31.88|32.2|31.9|32.15|31.85|92
1631887800000|2021-09-17 14:10:00|32.19|31.89|32.22|31.92|32.22|31.92|32.18|31.88|40
1631888100000|2021-09-17 14:15:00|32.21|31.91|32.22|31.92|32.23|31.93|32.2|31.9|52
1631888400000|2021-09-17 14:20:00|32.23|31.93|32.22|31.92|32.26|31.96|32.2|31.9|157
1631888700000|2021-09-17 14:25:00|32.21|31.91|32.19|31.89|32.22|31.92|32.15|31.85|85
1631889000000|2021-09-17 14:30:00|32.2|31.9|32.16|31.86|32.2|31.9|32.16|31.86|83
1631889300000|2021-09-17 14:35:00|32.15|31.85|32.13|31.83|32.16|31.86|32.07|31.77|67
1631889600000|2021-09-17 14:40:00|32.12|31.82|32.08|31.78|32.13|31.83|32.07|31.77|45
1631889900000|2021-09-17 14:45:00|32.09|31.79|32.09|31.79|32.12|31.82|32.08|31.78|57
1631890200000|2021-09-17 14:50:00|32.08|31.78|32.11|31.81|32.13|31.83|32|31.7|77
1631890500000|2021-09-17 14:55:00|32.12|31.82|32.21|31.91|32.25|31.95|32.11|31.81|96
1631890800000|2021-09-17 15:00:00|32.22|31.92|32.13|31.83|32.22|31.92|32.13|31.83|70
1631891100000|2021-09-17 15:05:00|32.14|31.84|32.26|31.96|32.26|31.96|32.14|31.84|65
1631891400000|2021-09-17 15:10:00|32.25|31.95|32.3|32|32.31|32.01|32.25|31.95|36
1631891700000|2021-09-17 15:15:00|32.29|31.99|32.28|31.98|32.31|32.01|32.26|31.96|70
1631892000000|2021-09-17 15:20:00|32.29|31.99|32.42|32.12|32.42|32.12|32.28|31.98|70
1631892300000|2021-09-17 15:25:00|32.43|32.13|32.41|32.11|32.48|32.18|32.38|32.08|114
1631892600000|2021-09-17 15:30:00|32.4|32.1|32.35|32.05|32.42|32.12|32.3|32|106
1631892900000|2021-09-17 15:35:00|32.34|32.04|32.31|32.01|32.35|32.05|32.3|32|66
1631893200000|2021-09-17 15:40:00|32.3|32|32.39|32.09|32.41|32.11|32.3|32|63
1631893500000|2021-09-17 15:45:00|32.4|32.1|32.34|32.04|32.42|32.12|32.29|31.99|79
1631893800000|2021-09-17 15:50:00|32.35|32.05|32.39|32.09|32.42|32.12|32.35|32.05|63
1631894100000|2021-09-17 15:55:00|32.4|32.1|32.35|32.05|32.43|32.13|32.35|32.05|76
1631894400000|2021-09-17 16:00:00|32.34|32.04|32.21|31.91|32.34|32.04|32.2|31.9|88
1631894700000|2021-09-17 16:05:00|32.2|31.9|32.28|31.98|32.29|31.99|32.19|31.89|99
1631895000000|2021-09-17 16:10:00|32.29|31.99|32.35|32.05|32.35|32.05|32.21|31.91|97
1631895300000|2021-09-17 16:15:00|32.36|32.06|32.41|32.11|32.42|32.12|32.35|32.05|60
1631895600000|2021-09-17 16:20:00|32.42|32.12|32.49|32.19|32.51|32.21|32.42|32.12|62
1631895900000|2021-09-17 16:25:00|32.5|32.2|32.43|32.13|32.5|32.2|32.41|32.11|122
1631896200000|2021-09-17 16:30:00|32.42|32.12|32.5|32.2|32.52|32.22|32.41|32.11|69
1631896500000|2021-09-17 16:35:00|32.49|32.19|32.55|32.25|32.58|32.28|32.49|32.19|80
1631896800000|2021-09-17 16:40:00|32.56|32.26|32.57|32.27|32.59|32.29|32.55|32.25|92
1631897100000|2021-09-17 16:45:00|32.58|32.28|32.52|32.22|32.58|32.28|32.49|32.19|73
1631897400000|2021-09-17 16:50:00|32.53|32.23|32.59|32.29|32.6|32.3|32.5|32.2|73
1631897700000|2021-09-17 16:55:00|32.58|32.28|32.34|32.04|32.59|32.29|32.32|32.02|175
1631898000000|2021-09-17 17:00:00|32.35|32.05|32.48|32.18|32.5|32.2|32.35|32.05|114
1631898300000|2021-09-17 17:05:00|32.47|32.17|32.51|32.21|32.61|32.31|32.45|32.15|136
1631898600000|2021-09-17 17:10:00|32.5|32.2|32.51|32.21|32.54|32.24|32.49|32.19|124
1631898900000|2021-09-17 17:15:00|32.5|32.2|32.44|32.14|32.51|32.21|32.42|32.12|105
1631899200000|2021-09-17 17:20:00|32.43|32.13|32.22|31.92|32.43|32.13|32.21|31.91|150
1631899500000|2021-09-17 17:25:00|32.21|31.91|32.25|31.95|32.31|32.01|32.2|31.9|75
1631899800000|2021-09-17 17:30:00|32.26|31.96|32.25|31.95|32.3|32|32.19|31.89|79
1631900100000|2021-09-17 17:35:00|32.26|31.96|32.26|31.96|32.28|31.98|32.25|31.95|21
1631900400000|2021-09-17 17:40:00|32.27|31.97|32.25|31.95|32.27|31.97|32.24|31.94|43
1631900700000|2021-09-17 17:45:00|32.24|31.94|32.12|31.82|32.25|31.95|32.12|31.82|77
1631901000000|2021-09-17 17:50:00|32.13|31.83|32.04|31.74|32.14|31.84|32.02|31.72|135
1631901300000|2021-09-17 17:55:00|32.03|31.73|32.02|31.72|32.08|31.78|31.99|31.69|175
1631901600000|2021-09-17 18:00:00|32.01|31.71|32.05|31.75|32.14|31.84|32|31.7|103
1631901900000|2021-09-17 18:05:00|32.04|31.74|31.95|31.65|32.05|31.75|31.92|31.62|92
1631902200000|2021-09-17 18:10:00|31.94|31.64|31.77|31.47|31.96|31.66|31.77|31.47|77
1631902500000|2021-09-17 18:15:00|31.76|31.46|31.88|31.58|31.89|31.59|31.66|31.36|225
1631902800000|2021-09-17 18:20:00|31.87|31.57|31.83|31.53|31.92|31.62|31.78|31.48|168
1631903100000|2021-09-17 18:25:00|31.82|31.52|31.86|31.56|31.89|31.59|31.77|31.47|84
1631903400000|2021-09-17 18:30:00|31.87|31.57|31.94|31.64|31.94|31.64|31.79|31.49|123
1631903700000|2021-09-17 18:35:00|31.95|31.65|31.92|31.62|31.95|31.65|31.85|31.55|102
1631904000000|2021-09-17 18:40:00|31.93|31.63|31.87|31.57|31.93|31.63|31.86|31.56|95
1631904300000|2021-09-17 18:45:00|31.88|31.58|32|31.7|32|31.7|31.84|31.54|113
1631904600000|2021-09-17 18:50:00|32.01|31.71|32.06|31.76|32.07|31.77|31.98|31.68|90
1631904900000|2021-09-17 18:55:00|32.07|31.77|32.1|31.8|32.1|31.8|32.04|31.74|84
1631905200000|2021-09-17 19:00:00|32.09|31.79|32.09|31.79|32.12|31.82|32.05|31.75|115
1631905500000|2021-09-17 19:05:00|32.1|31.8|31.99|31.69|32.1|31.8|31.95|31.65|83
1631905800000|2021-09-17 19:10:00|32|31.7|32.06|31.76|32.06|31.76|31.98|31.68|78
1631906100000|2021-09-17 19:15:00|32.05|31.75|32.1|31.8|32.13|31.83|32.03|31.73|122
1631906400000|2021-09-17 19:20:00|32.11|31.81|32.13|31.83|32.14|31.84|32.1|31.8|79
1631906700000|2021-09-17 19:25:00|32.14|31.84|32.19|31.89|32.19|31.89|32.13|31.83|74
1631907000000|2021-09-17 19:30:00|32.18|31.88|32.24|31.94|32.25|31.95|32.17|31.87|81
1631907300000|2021-09-17 19:35:00|32.25|31.95|32.28|31.98|32.29|31.99|32.23|31.93|52
1631907600000|2021-09-17 19:40:00|32.27|31.97|32.21|31.91|32.27|31.97|32.2|31.9|33
1631907900000|2021-09-17 19:45:00|32.2|31.9|32.23|31.93|32.23|31.93|32.19|31.89|98
1631908200000|2021-09-17 19:50:00|32.24|31.94|32.21|31.91|32.25|31.95|32.2|31.9|110
1631908500000|2021-09-17 19:55:00|32.22|31.92|32.26|31.96|32.32|32.02|32.21|31.91|109
1631908800000|2021-09-17 20:00:00|32.27|31.97|32.18|31.88|32.31|32.01|32.17|31.87|129
1631909100000|2021-09-17 20:05:00|32.19|31.89|32.19|31.89|32.21|31.91|32.17|31.87|73
1631909400000|2021-09-17 20:10:00|32.2|31.9|32.15|31.85|32.2|31.9|32.14|31.84|70
1631909700000|2021-09-17 20:15:00|32.14|31.84|32.18|31.88|32.19|31.89|32.11|31.81|106
1631910000000|2021-09-17 20:20:00|32.19|31.89|32.17|31.87|32.2|31.9|32.16|31.86|55
1631910300000|2021-09-17 20:25:00|32.16|31.86|32|31.7|32.17|31.87|31.99|31.69|77
1631910600000|2021-09-17 20:30:00|32.01|31.71|32.06|31.76|32.08|31.78|31.92|31.62|120
1631910900000|2021-09-17 20:35:00|32.07|31.77|32.02|31.72|32.07|31.77|32.02|31.72|46
1631911200000|2021-09-17 20:40:00|32.03|31.73|32.05|31.75|32.06|31.76|32.01|31.71|25
1631911500000|2021-09-17 20:45:00|32.06|31.76|32|31.7|32.06|31.76|32|31.7|41
1631911800000|2021-09-17 20:50:00|31.99|31.69|32|31.7|32.02|31.72|31.96|31.66|34
1631912100000|2021-09-17 20:55:00|31.99|31.69|31.87|31.57|32|31.7|31.87|31.57|49
1631948400000|2021-09-18 07:00:00|32.73|32.43|32.71|32.41|32.74|32.44|32.69|32.39|61
1631948700000|2021-09-18 07:05:00|32.7|32.4|32.76|32.46|32.76|32.46|32.7|32.4|47
1631949000000|2021-09-18 07:10:00|32.75|32.45|32.78|32.48|32.81|32.51|32.75|32.45|34
1631949300000|2021-09-18 07:15:00|32.79|32.49|32.73|32.43|32.79|32.49|32.72|32.42|39
1631949600000|2021-09-18 07:20:00|32.74|32.44|32.74|32.44|32.81|32.51|32.74|32.44|69
1631949900000|2021-09-18 07:25:00|32.75|32.45|32.74|32.44|32.76|32.46|32.73|32.43|34
1631950200000|2021-09-18 07:30:00|32.73|32.43|32.74|32.44|32.8|32.5|32.73|32.43|66
1631950500000|2021-09-18 07:35:00|32.73|32.43|32.73|32.43|32.75|32.45|32.72|32.42|33
1631950800000|2021-09-18 07:40:00|32.72|32.42|32.7|32.4|32.73|32.43|32.69|32.39|31
1631951100000|2021-09-18 07:45:00|32.71|32.41|32.7|32.4|32.73|32.43|32.7|32.4|38
1631951400000|2021-09-18 07:50:00|32.71|32.41|32.69|32.39|32.73|32.43|32.69|32.39|27
1631951700000|2021-09-18 07:55:00|32.68|32.38|32.7|32.4|32.74|32.44|32.68|32.38|45
1631952000000|2021-09-18 08:00:00|32.71|32.41|32.8|32.5|32.8|32.5|32.71|32.41|75
1631952300000|2021-09-18 08:05:00|32.81|32.51|32.77|32.47|32.82|32.52|32.77|32.47|65
1631952600000|2021-09-18 08:10:00|32.76|32.46|32.78|32.48|32.82|32.52|32.76|32.46|53
1631952900000|2021-09-18 08:15:00|32.79|32.49|32.7|32.4|32.79|32.49|32.7|32.4|40
1631953200000|2021-09-18 08:20:00|32.71|32.41|32.8|32.5|32.8|32.5|32.71|32.41|40
1631953500000|2021-09-18 08:25:00|32.79|32.49|32.76|32.46|32.79|32.49|32.74|32.44|22
1631953800000|2021-09-18 08:30:00|32.77|32.47|32.8|32.5|32.81|32.51|32.77|32.47|40
1631954100000|2021-09-18 08:35:00|32.81|32.51|32.8|32.5|32.83|32.53|32.8|32.5|60
1631954400000|2021-09-18 08:40:00|32.81|32.51|32.77|32.47|32.84|32.54|32.77|32.47|37
1631954700000|2021-09-18 08:45:00|32.78|32.48|32.69|32.39|32.79|32.49|32.68|32.38|52
1631955000000|2021-09-18 08:50:00|32.68|32.38|32.68|32.38|32.72|32.42|32.67|32.37|25
1631955300000|2021-09-18 08:55:00|32.69|32.39|32.73|32.43|32.73|32.43|32.68|32.38|35
1631955600000|2021-09-18 09:00:00|32.74|32.44|32.69|32.39|32.77|32.47|32.69|32.39|52
1631955900000|2021-09-18 09:05:00|32.68|32.38|32.71|32.41|32.72|32.42|32.68|32.38|46
1631956200000|2021-09-18 09:10:00|32.7|32.4|32.67|32.37|32.72|32.42|32.67|32.37|32
1631956500000|2021-09-18 09:15:00|32.68|32.38|32.75|32.45|32.78|32.48|32.68|32.38|38
1631956800000|2021-09-18 09:20:00|32.74|32.44|32.68|32.38|32.76|32.46|32.66|32.36|75
1631957100000|2021-09-18 09:25:00|32.67|32.37|32.62|32.32|32.68|32.38|32.62|32.32|22
1631957400000|2021-09-18 09:30:00|32.63|32.33|32.65|32.35|32.67|32.37|32.62|32.32|35
1631957700000|2021-09-18 09:35:00|32.66|32.36|32.61|32.31|32.67|32.37|32.61|32.31|30
1631958000000|2021-09-18 09:40:00|32.62|32.32|32.62|32.32|32.64|32.34|32.61|32.31|25
1631958300000|2021-09-18 09:45:00|32.61|32.31|32.69|32.39|32.69|32.39|32.61|32.31|31
1631958600000|2021-09-18 09:50:00|32.7|32.4|32.72|32.42|32.74|32.44|32.7|32.4|51
1631958900000|2021-09-18 09:55:00|32.73|32.43|32.76|32.46|32.77|32.47|32.73|32.43|48
1631959200000|2021-09-18 10:00:00|32.77|32.47|32.81|32.51|32.83|32.53|32.76|32.46|41
1631959500000|2021-09-18 10:05:00|32.82|32.52|32.79|32.49|32.83|32.53|32.78|32.48|58
1631959800000|2021-09-18 10:10:00|32.78|32.48|32.81|32.51|32.82|32.52|32.77|32.47|32
1631960100000|2021-09-18 10:15:00|32.8|32.5|32.88|32.58|32.88|32.58|32.8|32.5|47
1631960400000|2021-09-18 10:20:00|32.89|32.59|32.9|32.6|32.92|32.62|32.88|32.58|24
1631960700000|2021-09-18 10:25:00|32.89|32.59|32.84|32.54|32.9|32.6|32.81|32.51|56
1631961000000|2021-09-18 10:30:00|32.85|32.55|32.84|32.54|32.87|32.57|32.82|32.52|42
1631961300000|2021-09-18 10:35:00|32.85|32.55|32.79|32.49|32.88|32.58|32.79|32.49|71
1631961600000|2021-09-18 10:40:00|32.78|32.48|32.75|32.45|32.79|32.49|32.75|32.45|26
1631961900000|2021-09-18 10:45:00|32.76|32.46|32.73|32.43|32.78|32.48|32.72|32.42|74
1631962200000|2021-09-18 10:50:00|32.74|32.44|32.69|32.39|32.75|32.45|32.67|32.37|50
1631962500000|2021-09-18 10:55:00|32.68|32.38|32.73|32.43|32.74|32.44|32.68|32.38|50
1631962800000|2021-09-18 11:00:00|32.74|32.44|32.78|32.48|32.8|32.5|32.74|32.44|21
1631963100000|2021-09-18 11:05:00|32.77|32.47|32.77|32.47|32.8|32.5|32.77|32.47|39
1631963400000|2021-09-18 11:10:00|32.76|32.46|32.7|32.4|32.79|32.49|32.7|32.4|75
1631963700000|2021-09-18 11:15:00|32.69|32.39|32.73|32.43|32.74|32.44|32.69|32.39|45
1631964000000|2021-09-18 11:20:00|32.72|32.42|32.76|32.46|32.76|32.46|32.72|32.42|29
1631964300000|2021-09-18 11:25:00|32.77|32.47|32.73|32.43|32.78|32.48|32.71|32.41|41
1631964600000|2021-09-18 11:30:00|32.72|32.42|32.78|32.48|32.78|32.48|32.72|32.42|27
1631964900000|2021-09-18 11:35:00|32.77|32.47|32.72|32.42|32.78|32.48|32.71|32.41|48
1631965200000|2021-09-18 11:40:00|32.73|32.43|32.71|32.41|32.75|32.45|32.7|32.4|37
1631965500000|2021-09-18 11:45:00|32.7|32.4|32.68|32.38|32.7|32.4|32.68|32.38|29
1631965800000|2021-09-18 11:50:00|32.67|32.37|32.57|32.27|32.69|32.39|32.57|32.27|49
1631966100000|2021-09-18 11:55:00|32.56|32.26|32.47|32.17|32.57|32.27|32.44|32.14|130
1631966400000|2021-09-18 12:00:00|32.48|32.18|32.45|32.15|32.55|32.25|32.4|32.1|105
1631966700000|2021-09-18 12:05:00|32.46|32.16|32.63|32.33|32.64|32.34|32.45|32.15|88
1631967000000|2021-09-18 12:10:00|32.64|32.34|32.55|32.25|32.7|32.4|32.55|32.25|97
1631967300000|2021-09-18 12:15:00|32.54|32.24|32.66|32.36|32.67|32.37|32.54|32.24|71
1631967600000|2021-09-18 12:20:00|32.67|32.37|32.63|32.33|32.67|32.37|32.61|32.31|39
1631967900000|2021-09-18 12:25:00|32.62|32.32|32.55|32.25|32.62|32.32|32.54|32.24|42
1631968200000|2021-09-18 12:30:00|32.54|32.24|32.55|32.25|32.58|32.28|32.53|32.23|52
1631968500000|2021-09-18 12:35:00|32.54|32.24|32.42|32.12|32.54|32.24|32.41|32.11|61
1631968800000|2021-09-18 12:40:00|32.41|32.11|32.5|32.2|32.51|32.21|32.41|32.11|101
1631969100000|2021-09-18 12:45:00|32.51|32.21|32.52|32.22|32.57|32.27|32.49|32.19|42
1631969400000|2021-09-18 12:50:00|32.53|32.23|32.45|32.15|32.55|32.25|32.45|32.15|69
1631969700000|2021-09-18 12:55:00|32.44|32.14|32.66|32.36|32.75|32.45|32.43|32.13|147
1631970000000|2021-09-18 13:00:00|32.65|32.35|32.66|32.36|32.7|32.4|32.59|32.29|70
1631970300000|2021-09-18 13:05:00|32.67|32.37|32.66|32.36|32.67|32.37|32.62|32.32|36
1631970600000|2021-09-18 13:10:00|32.65|32.35|32.61|32.31|32.66|32.36|32.55|32.25|53
1631970900000|2021-09-18 13:15:00|32.6|32.3|32.66|32.36|32.67|32.37|32.59|32.29|37
1631971200000|2021-09-18 13:20:00|32.67|32.37|32.6|32.3|32.67|32.37|32.6|32.3|46
1631971500000|2021-09-18 13:25:00|32.61|32.31|32.65|32.35|32.65|32.35|32.6|32.3|29
1631971800000|2021-09-18 13:30:00|32.64|32.34|32.6|32.3|32.64|32.34|32.59|32.29|73
1631972100000|2021-09-18 13:35:00|32.59|32.29|32.56|32.26|32.6|32.3|32.56|32.26|42
1631972400000|2021-09-18 13:40:00|32.57|32.27|32.59|32.29|32.59|32.29|32.56|32.26|43
1631972700000|2021-09-18 13:45:00|32.58|32.28|32.72|32.42|32.73|32.43|32.5|32.2|140
1631973000000|2021-09-18 13:50:00|32.73|32.43|32.77|32.47|32.78|32.48|32.7|32.4|71
1631973300000|2021-09-18 13:55:00|32.76|32.46|32.77|32.47|32.83|32.53|32.74|32.44|72
1631973600000|2021-09-18 14:00:00|32.78|32.48|32.84|32.54|32.84|32.54|32.75|32.45|55
1631973900000|2021-09-18 14:05:00|32.83|32.53|32.76|32.46|32.84|32.54|32.75|32.45|80
1631974200000|2021-09-18 14:10:00|32.75|32.45|32.67|32.37|32.76|32.46|32.65|32.35|87
1631974500000|2021-09-18 14:15:00|32.68|32.38|32.73|32.43|32.74|32.44|32.67|32.37|61
1631974800000|2021-09-18 14:20:00|32.72|32.42|32.71|32.41|32.78|32.48|32.68|32.38|66
1631975100000|2021-09-18 14:25:00|32.7|32.4|32.81|32.51|32.84|32.54|32.68|32.38|106
1631975400000|2021-09-18 14:30:00|32.82|32.52|32.74|32.44|32.83|32.53|32.73|32.43|68
1631975700000|2021-09-18 14:35:00|32.75|32.45|32.69|32.39|32.78|32.48|32.67|32.37|61
1631976000000|2021-09-18 14:40:00|32.7|32.4|32.65|32.35|32.72|32.42|32.64|32.34|40
1631976300000|2021-09-18 14:45:00|32.66|32.36|32.67|32.37|32.71|32.41|32.65|32.35|64
1631976600000|2021-09-18 14:50:00|32.68|32.38|32.7|32.4|32.72|32.42|32.68|32.38|51
1631976900000|2021-09-18 14:55:00|32.71|32.41|32.77|32.47|32.8|32.5|32.7|32.4|37
1631977200000|2021-09-18 15:00:00|32.78|32.48|32.77|32.47|32.8|32.5|32.74|32.44|42
1631977500000|2021-09-18 15:05:00|32.76|32.46|32.71|32.41|32.77|32.47|32.7|32.4|46
1631977800000|2021-09-18 15:10:00|32.7|32.4|32.71|32.41|32.73|32.43|32.69|32.39|46
1631978100000|2021-09-18 15:15:00|32.7|32.4|32.72|32.42|32.74|32.44|32.69|32.39|57
1631978400000|2021-09-18 15:20:00|32.71|32.41|32.7|32.4|32.72|32.42|32.7|32.4|40
1631978700000|2021-09-18 15:25:00|32.69|32.39|32.68|32.38|32.71|32.41|32.68|32.38|34
1631979000000|2021-09-18 15:30:00|32.69|32.39|32.73|32.43|32.74|32.44|32.68|32.38|69
1631979300000|2021-09-18 15:35:00|32.74|32.44|32.69|32.39|32.74|32.44|32.68|32.38|52
1631979600000|2021-09-18 15:40:00|32.7|32.4|32.64|32.34|32.73|32.43|32.64|32.34|47
1631979900000|2021-09-18 15:45:00|32.63|32.33|32.61|32.31|32.63|32.33|32.55|32.25|63
1631980200000|2021-09-18 15:50:00|32.62|32.32|32.54|32.24|32.62|32.32|32.52|32.22|63
1631980500000|2021-09-18 15:55:00|32.53|32.23|32.64|32.34|32.65|32.35|32.52|32.22|58
1631980800000|2021-09-18 16:00:00|32.65|32.35|32.65|32.35|32.69|32.39|32.61|32.31|59
1631981100000|2021-09-18 16:05:00|32.66|32.36|32.57|32.27|32.66|32.36|32.57|32.27|64
1631981400000|2021-09-18 16:10:00|32.56|32.26|32.57|32.27|32.58|32.28|32.51|32.21|84
1631981700000|2021-09-18 16:15:00|32.56|32.26|32.51|32.21|32.57|32.27|32.51|32.21|50
1631982000000|2021-09-18 16:20:00|32.52|32.22|32.55|32.25|32.56|32.26|32.47|32.17|66
1631982300000|2021-09-18 16:25:00|32.56|32.26|32.54|32.24|32.58|32.28|32.53|32.23|57
1631982600000|2021-09-18 16:30:00|32.53|32.23|32.49|32.19|32.55|32.25|32.47|32.17|51
1631982900000|2021-09-18 16:35:00|32.5|32.2|32.45|32.15|32.53|32.23|32.45|32.15|84
1631983200000|2021-09-18 16:40:00|32.46|32.16|32.46|32.16|32.48|32.18|32.43|32.13|71
1631983500000|2021-09-18 16:45:00|32.47|32.17|32.36|32.06|32.49|32.19|32.36|32.06|70
1631983800000|2021-09-18 16:50:00|32.35|32.05|32.23|31.93|32.37|32.07|32.2|31.9|88
1631984100000|2021-09-18 16:55:00|32.24|31.94|32.17|31.87|32.27|31.97|32.14|31.84|94
1631984400000|2021-09-18 17:00:00|32.16|31.86|32.14|31.84|32.2|31.9|32.12|31.82|95
1631984700000|2021-09-18 17:05:00|32.15|31.85|32.11|31.81|32.2|31.9|32.1|31.8|51
1631985000000|2021-09-18 17:10:00|32.12|31.82|32.1|31.8|32.14|31.84|32.08|31.78|78
1631985300000|2021-09-18 17:15:00|32.11|31.81|32.14|31.84|32.15|31.85|32.1|31.8|46
1631985600000|2021-09-18 17:20:00|32.13|31.83|32.16|31.86|32.16|31.86|32.11|31.81|66
1631985900000|2021-09-18 17:25:00|32.15|31.85|32.18|31.88|32.19|31.89|32.15|31.85|60
1631986200000|2021-09-18 17:30:00|32.17|31.87|32.21|31.91|32.22|31.92|32.14|31.84|79
1631986500000|2021-09-18 17:35:00|32.2|31.9|32.24|31.94|32.24|31.94|32.2|31.9|49
1631986800000|2021-09-18 17:40:00|32.23|31.93|32.32|32.02|32.32|32.02|32.23|31.93|85
1631987100000|2021-09-18 17:45:00|32.33|32.03|32.3|32|32.35|32.05|32.3|32|60
1631987400000|2021-09-18 17:50:00|32.31|32.01|32.33|32.03|32.34|32.04|32.31|32.01|43
1631987700000|2021-09-18 17:55:00|32.32|32.02|32.37|32.07|32.39|32.09|32.31|32.01|66
1631988000000|2021-09-18 18:00:00|32.36|32.06|32.23|31.93|32.36|32.06|32.23|31.93|34
1631988300000|2021-09-18 18:05:00|32.22|31.92|32.17|31.87|32.23|31.93|32.16|31.86|93
1631988600000|2021-09-18 18:10:00|32.18|31.88|32.15|31.85|32.2|31.9|32.12|31.82|42
1631988900000|2021-09-18 18:15:00|32.14|31.84|32.21|31.91|32.22|31.92|32.14|31.84|48
1631989200000|2021-09-18 18:20:00|32.2|31.9|32.25|31.95|32.26|31.96|32.2|31.9|50
1631989500000|2021-09-18 18:25:00|32.26|31.96|32.3|32|32.31|32.01|32.25|31.95|41
1631989800000|2021-09-18 18:30:00|32.29|31.99|32.34|32.04|32.36|32.06|32.29|31.99|62
1631990100000|2021-09-18 18:35:00|32.35|32.05|32.3|32|32.35|32.05|32.29|31.99|38
1631990400000|2021-09-18 18:40:00|32.31|32.01|32.33|32.03|32.33|32.03|32.29|31.99|29
1631990700000|2021-09-18 18:45:00|32.32|32.02|32.29|31.99|32.32|32.02|32.23|31.93|46
1631991000000|2021-09-18 18:50:00|32.28|31.98|32.23|31.93|32.28|31.98|32.22|31.92|34
1631991300000|2021-09-18 18:55:00|32.22|31.92|32.28|31.98|32.3|32|32.2|31.9|31
1631991600000|2021-09-18 19:00:00|32.27|31.97|32.21|31.91|32.27|31.97|32.2|31.9|57
1631991900000|2021-09-18 19:05:00|32.22|31.92|32.23|31.93|32.23|31.93|32.2|31.9|14
1631992200000|2021-09-18 19:10:00|32.22|31.92|32.19|31.89|32.23|31.93|32.11|31.81|84
1631992500000|2021-09-18 19:15:00|32.2|31.9|32.19|31.89|32.2|31.9|32.14|31.84|68
1631992800000|2021-09-18 19:20:00|32.18|31.88|32.19|31.89|32.19|31.89|32.16|31.86|36
1631993100000|2021-09-18 19:25:00|32.18|31.88|32.19|31.89|32.19|31.89|32.15|31.85|48
1631993400000|2021-09-18 19:30:00|32.18|31.88|32.13|31.83|32.18|31.88|32.12|31.82|32
1631993700000|2021-09-18 19:35:00|32.14|31.84|32.16|31.86|32.16|31.86|32.12|31.82|35
1631994000000|2021-09-18 19:40:00|32.17|31.87|32.22|31.92|32.22|31.92|32.15|31.85|46
1631994300000|2021-09-18 19:45:00|32.21|31.91|32.23|31.93|32.24|31.94|32.21|31.91|59
1631994600000|2021-09-18 19:50:00|32.24|31.94|32.28|31.98|32.3|32|32.23|31.93|37
1631994900000|2021-09-18 19:55:00|32.27|31.97|32.4|32.1|32.4|32.1|32.26|31.96|54
1631995200000|2021-09-18 20:00:00|32.39|32.09|32.13|31.83|32.4|32.1|32.12|31.82|91
1631995500000|2021-09-18 20:05:00|32.12|31.82|32.1|31.8|32.15|31.85|32.07|31.77|119
1631995800000|2021-09-18 20:10:00|32.09|31.79|32.09|31.79|32.11|31.81|32.03|31.73|84
1631996100000|2021-09-18 20:15:00|32.08|31.78|32.07|31.77|32.09|31.79|31.99|31.69|106
1631996400000|2021-09-18 20:20:00|32.06|31.76|32.01|31.71|32.07|31.77|31.98|31.68|80
1631996700000|2021-09-18 20:25:00|32|31.7|31.99|31.69|32.01|31.71|31.98|31.68|54
1631997000000|2021-09-18 20:30:00|31.98|31.68|32|31.7|32.03|31.73|31.95|31.65|83
1631997300000|2021-09-18 20:35:00|32.01|31.71|31.95|31.65|32.02|31.72|31.94|31.64|43
1631997600000|2021-09-18 20:40:00|31.94|31.64|31.98|31.68|32.01|31.71|31.92|31.62|43
1631997900000|2021-09-18 20:45:00|31.99|31.69|32.07|31.77|32.07|31.77|31.98|31.68|45
1631998200000|2021-09-18 20:50:00|32.06|31.76|32.04|31.74|32.08|31.78|32.04|31.74|21
1631998500000|2021-09-18 20:55:00|32.03|31.73|32.05|31.75|32.07|31.77|32.01|31.71|123
1631998800000|2021-09-18 21:00:00|32.04|31.74|32|31.7|32.04|31.74|31.99|31.69|55
1631999100000|2021-09-18 21:05:00|32.01|31.71|32.08|31.78|32.08|31.78|32.01|31.71|36
1631999400000|2021-09-18 21:10:00|32.09|31.79|32.13|31.83|32.13|31.83|32.08|31.78|61
1631999700000|2021-09-18 21:15:00|32.14|31.84|32.16|31.86|32.16|31.86|32.13|31.83|17
1632000000000|2021-09-18 21:20:00|32.17|31.87|32.16|31.86|32.18|31.88|32.15|31.85|28
1632000300000|2021-09-18 21:25:00|32.15|31.85|32.16|31.86|32.16|31.86|32.14|31.84|46
1632000600000|2021-09-18 21:30:00|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|1
1632000900000|2021-09-18 21:35:00|32.16|31.86|32.09|31.79|32.16|31.86|32.07|31.77|24
1632001200000|2021-09-18 21:40:00|32.1|31.8|32.18|31.88|32.18|31.88|32.09|31.79|45
1632001500000|2021-09-18 21:45:00|32.17|31.87|32.19|31.89|32.19|31.89|32.15|31.85|65
1632001800000|2021-09-18 21:50:00|32.18|31.88|32.14|31.84|32.19|31.89|32.14|31.84|21
1632002100000|2021-09-18 21:55:00|32.13|31.83|32.14|31.84|32.15|31.85|32.08|31.78|50
1632002400000|2021-09-18 22:00:00|32.13|31.83|32.16|31.86|32.16|31.86|32.06|31.76|48
1632002700000|2021-09-18 22:05:00|32.17|31.87|32.25|31.95|32.28|31.98|32.13|31.83|87
1632003000000|2021-09-18 22:10:00|32.24|31.94|32.18|31.88|32.25|31.95|32.16|31.86|43
1632003300000|2021-09-18 22:15:00|32.17|31.87|32.2|31.9|32.2|31.9|32.15|31.85|28
1632003600000|2021-09-18 22:20:00|32.19|31.89|32.27|31.97|32.27|31.97|32.18|31.88|51
1632003900000|2021-09-18 22:25:00|32.28|31.98|32.33|32.03|32.33|32.03|32.25|31.95|64
1632004200000|2021-09-18 22:30:00|32.32|32.02|32.22|31.92|32.33|32.03|32.21|31.91|71
1632004500000|2021-09-18 22:35:00|32.23|31.93|32.16|31.86|32.23|31.93|32.16|31.86|58
1632004800000|2021-09-18 22:40:00|32.15|31.85|32.24|31.94|32.24|31.94|32.14|31.84|60
1632005100000|2021-09-18 22:45:00|32.23|31.93|32.21|31.91|32.23|31.93|32.17|31.87|27
1632005400000|2021-09-18 22:50:00|32.22|31.92|32.18|31.88|32.22|31.92|32.15|31.85|59
1632005700000|2021-09-18 22:55:00|32.19|31.89|32.31|32.01|32.31|32.01|32.16|31.86|53
1632006000000|2021-09-18 23:00:00|32.3|32|32.25|31.95|32.32|32.02|32.23|31.93|86
1632006300000|2021-09-18 23:05:00|32.24|31.94|32.17|31.87|32.24|31.94|32.14|31.84|52
1632006600000|2021-09-18 23:10:00|32.16|31.86|32.31|32.01|32.38|32.08|32.16|31.86|167
1632006900000|2021-09-18 23:15:00|32.32|32.02|32.33|32.03|32.39|32.09|32.32|32.02|158
1632007200000|2021-09-18 23:20:00|32.34|32.04|32.28|31.98|32.34|32.04|32.27|31.97|61
1632007500000|2021-09-18 23:25:00|32.27|31.97|32.3|32|32.3|32|32.22|31.92|96
1632007800000|2021-09-18 23:30:00|32.29|31.99|32.29|31.99|32.3|32|32.24|31.94|69
1632008100000|2021-09-18 23:35:00|32.28|31.98|32.24|31.94|32.28|31.98|32.23|31.93|39
1632008400000|2021-09-18 23:40:00|32.23|31.93|32.29|31.99|32.3|32|32.23|31.93|35
1632008700000|2021-09-18 23:45:00|32.3|32|32.34|32.04|32.35|32.05|32.29|31.99|29
1632009000000|2021-09-18 23:50:00|32.35|32.05|32.37|32.07|32.38|32.08|32.33|32.03|51
1632009300000|2021-09-18 23:55:00|32.38|32.08|32.35|32.05|32.42|32.12|32.35|32.05|68
1632009600000|2021-09-19 00:00:00|32.36|32.06|32.41|32.11|32.41|32.11|32.31|32.01|66
1632009900000|2021-09-19 00:05:00|32.4|32.1|32.35|32.05|32.4|32.1|32.33|32.03|74
1632010200000|2021-09-19 00:10:00|32.34|32.04|32.31|32.01|32.35|32.05|32.28|31.98|56
1632010500000|2021-09-19 00:15:00|32.3|32|32.29|31.99|32.31|32.01|32.27|31.97|40
1632010800000|2021-09-19 00:20:00|32.28|31.98|32.22|31.92|32.29|31.99|32.21|31.91|39
1632011100000|2021-09-19 00:25:00|32.21|31.91|32.15|31.85|32.22|31.92|32.14|31.84|71
1632011400000|2021-09-19 00:30:00|32.14|31.84|32.18|31.88|32.19|31.89|32.14|31.84|73
1632011700000|2021-09-19 00:35:00|32.17|31.87|32.1|31.8|32.18|31.88|32.1|31.8|68
1632012000000|2021-09-19 00:40:00|32.09|31.79|32.1|31.8|32.12|31.82|32.08|31.78|60
1632012300000|2021-09-19 00:45:00|32.09|31.79|32.13|31.83|32.16|31.86|32.08|31.78|61
1632012600000|2021-09-19 00:50:00|32.12|31.82|32.1|31.8|32.15|31.85|32.09|31.79|69
1632012900000|2021-09-19 00:55:00|32.09|31.79|32.1|31.8|32.11|31.81|32.08|31.78|14
1632013200000|2021-09-19 01:00:00|32.09|31.79|32.1|31.8|32.12|31.82|32.01|31.71|64
1632013500000|2021-09-19 01:05:00|32.09|31.79|32.05|31.75|32.11|31.81|32.03|31.73|87
1632013800000|2021-09-19 01:10:00|32.06|31.76|32.09|31.79|32.09|31.79|32.01|31.71|56
1632014100000|2021-09-19 01:15:00|32.08|31.78|32.01|31.71|32.08|31.78|32.01|31.71|52
1632014400000|2021-09-19 01:20:00|32.02|31.72|32|31.7|32.02|31.72|31.99|31.69|47
1632014700000|2021-09-19 01:25:00|32.01|31.71|31.98|31.68|32.02|31.72|31.97|31.67|60
1632015000000|2021-09-19 01:30:00|31.97|31.67|32.04|31.74|32.04|31.74|31.95|31.65|70
1632015300000|2021-09-19 01:35:00|32.05|31.75|32.09|31.79|32.09|31.79|32.04|31.74|31
1632015600000|2021-09-19 01:40:00|32.08|31.78|32.15|31.85|32.15|31.85|32.08|31.78|50
1632015900000|2021-09-19 01:45:00|32.16|31.86|32.23|31.93|32.24|31.94|32.15|31.85|44
1632016200000|2021-09-19 01:50:00|32.22|31.92|32.4|32.1|32.41|32.11|32.22|31.92|76
1632016500000|2021-09-19 01:55:00|32.41|32.11|32.32|32.02|32.41|32.11|32.3|32|78
1632016800000|2021-09-19 02:00:00|32.33|32.03|32.38|32.08|32.38|32.08|32.3|32|36
1632017100000|2021-09-19 02:05:00|32.37|32.07|32.35|32.05|32.37|32.07|32.34|32.04|55
1632017400000|2021-09-19 02:10:00|32.34|32.04|32.38|32.08|32.39|32.09|32.3|32|41
1632017700000|2021-09-19 02:15:00|32.37|32.07|32.5|32.2|32.51|32.21|32.37|32.07|84
1632018000000|2021-09-19 02:20:00|32.51|32.21|32.53|32.23|32.53|32.23|32.48|32.18|61
1632018300000|2021-09-19 02:25:00|32.54|32.24|32.57|32.27|32.58|32.28|32.52|32.22|48
1632018600000|2021-09-19 02:30:00|32.58|32.28|32.5|32.2|32.6|32.3|32.5|32.2|65
1632018900000|2021-09-19 02:35:00|32.49|32.19|32.44|32.14|32.5|32.2|32.44|32.14|68
1632019200000|2021-09-19 02:40:00|32.43|32.13|32.37|32.07|32.44|32.14|32.35|32.05|39
1632019500000|2021-09-19 02:45:00|32.36|32.06|32.39|32.09|32.39|32.09|32.33|32.03|48
1632019800000|2021-09-19 02:50:00|32.38|32.08|32.42|32.12|32.42|32.12|32.37|32.07|41
1632020100000|2021-09-19 02:55:00|32.43|32.13|32.44|32.14|32.44|32.14|32.41|32.11|36
1632020400000|2021-09-19 03:00:00|32.45|32.15|32.43|32.13|32.5|32.2|32.42|32.12|43
1632020700000|2021-09-19 03:05:00|32.42|32.12|32.36|32.06|32.43|32.13|32.36|32.06|47
1632021000000|2021-09-19 03:10:00|32.37|32.07|32.34|32.04|32.39|32.09|32.33|32.03|52
1632021300000|2021-09-19 03:15:00|32.33|32.03|32.23|31.93|32.34|32.04|32.22|31.92|45
1632021600000|2021-09-19 03:20:00|32.24|31.94|32.28|31.98|32.28|31.98|32.23|31.93|57
1632021900000|2021-09-19 03:25:00|32.27|31.97|32.29|31.99|32.29|31.99|32.25|31.95|67
1632022200000|2021-09-19 03:30:00|32.3|32|32.27|31.97|32.3|32|32.25|31.95|20
1632022500000|2021-09-19 03:35:00|32.26|31.96|32.32|32.02|32.35|32.05|32.26|31.96|33
1632022800000|2021-09-19 03:40:00|32.33|32.03|32.38|32.08|32.38|32.08|32.3|32|58
1632023100000|2021-09-19 03:45:00|32.39|32.09|32.38|32.08|32.43|32.13|32.36|32.06|46
1632023400000|2021-09-19 03:50:00|32.39|32.09|32.39|32.09|32.4|32.1|32.34|32.04|85
1632023700000|2021-09-19 03:55:00|32.38|32.08|32.31|32.01|32.39|32.09|32.3|32|54
1632024000000|2021-09-19 04:00:00|32.3|32|32.33|32.03|32.37|32.07|32.3|32|34
1632024300000|2021-09-19 04:05:00|32.34|32.04|32.43|32.13|32.43|32.13|32.33|32.03|56
1632024600000|2021-09-19 04:10:00|32.42|32.12|32.43|32.13|32.43|32.13|32.42|32.12|56
1632024900000|2021-09-19 04:15:00|32.44|32.14|32.45|32.15|32.45|32.15|32.43|32.13|66
1632025200000|2021-09-19 04:20:00|32.44|32.14|32.4|32.1|32.48|32.18|32.4|32.1|65
1632025500000|2021-09-19 04:25:00|32.39|32.09|32.28|31.98|32.39|32.09|32.28|31.98|54
1632025800000|2021-09-19 04:30:00|32.27|31.97|32.26|31.96|32.33|32.03|32.25|31.95|60
1632026100000|2021-09-19 04:35:00|32.25|31.95|32.24|31.94|32.26|31.96|32.23|31.93|34
1632026400000|2021-09-19 04:40:00|32.23|31.93|32.22|31.92|32.24|31.94|32.16|31.86|38
1632026700000|2021-09-19 04:45:00|32.21|31.91|32.19|31.89|32.22|31.92|32.17|31.87|25
1632027000000|2021-09-19 04:50:00|32.2|31.9|32.29|31.99|32.31|32.01|32.2|31.9|80
1632027300000|2021-09-19 04:55:00|32.3|32|32.31|32.01|32.32|32.02|32.24|31.94|56
1632027600000|2021-09-19 05:00:00|32.32|32.02|32.32|32.02|32.33|32.03|32.25|31.95|95
1632027900000|2021-09-19 05:05:00|32.33|32.03|32.34|32.04|32.37|32.07|32.32|32.02|44
1632028200000|2021-09-19 05:10:00|32.35|32.05|32.39|32.09|32.39|32.09|32.35|32.05|35
1632028500000|2021-09-19 05:15:00|32.38|32.08|32.37|32.07|32.39|32.09|32.35|32.05|36
1632028800000|2021-09-19 05:20:00|32.38|32.08|32.32|32.02|32.4|32.1|32.32|32.02|73
1632029100000|2021-09-19 05:25:00|32.33|32.03|32.32|32.02|32.35|32.05|32.31|32.01|42
1632029400000|2021-09-19 05:30:00|32.31|32.01|32.33|32.03|32.33|32.03|32.28|31.98|49
1632029700000|2021-09-19 05:35:00|32.34|32.04|32.39|32.09|32.4|32.1|32.34|32.04|56
1632030000000|2021-09-19 05:40:00|32.38|32.08|32.38|32.08|32.39|32.09|32.36|32.06|39
1632030300000|2021-09-19 05:45:00|32.37|32.07|32.34|32.04|32.38|32.08|32.32|32.02|46
1632030600000|2021-09-19 05:50:00|32.35|32.05|32.37|32.07|32.37|32.07|32.34|32.04|15
1632030900000|2021-09-19 05:55:00|32.38|32.08|32.43|32.13|32.46|32.16|32.38|32.08|74
1632031200000|2021-09-19 06:00:00|32.44|32.14|32.4|32.1|32.45|32.15|32.37|32.07|49
1632031500000|2021-09-19 06:05:00|32.39|32.09|32.43|32.13|32.43|32.13|32.38|32.08|35
1632031800000|2021-09-19 06:10:00|32.42|32.12|32.37|32.07|32.43|32.13|32.37|32.07|38
1632032100000|2021-09-19 06:15:00|32.36|32.06|32.34|32.04|32.4|32.1|32.34|32.04|55
1632032400000|2021-09-19 06:20:00|32.33|32.03|32.31|32.01|32.34|32.04|32.26|31.96|67
1632032700000|2021-09-19 06:25:00|32.3|32|32.33|32.03|32.33|32.03|32.28|31.98|36
1632033000000|2021-09-19 06:30:00|32.34|32.04|32.37|32.07|32.37|32.07|32.33|32.03|26
1632033300000|2021-09-19 06:35:00|32.38|32.08|32.41|32.11|32.42|32.12|32.37|32.07|56
1632033600000|2021-09-19 06:40:00|32.42|32.12|32.41|32.11|32.42|32.12|32.39|32.09|32
1632033900000|2021-09-19 06:45:00|32.4|32.1|32.37|32.07|32.41|32.11|32.36|32.06|56
1632034200000|2021-09-19 06:50:00|32.38|32.08|32.37|32.07|32.4|32.1|32.29|31.99|40
1632034500000|2021-09-19 06:55:00|32.38|32.08|32.42|32.12|32.42|32.12|32.36|32.06|37
1632034800000|2021-09-19 07:00:00|32.43|32.13|32.43|32.13|32.54|32.24|32.42|32.12|119
1632035100000|2021-09-19 07:05:00|32.42|32.12|32.5|32.2|32.5|32.2|32.4|32.1|47
1632035400000|2021-09-19 07:10:00|32.49|32.19|32.45|32.15|32.51|32.21|32.45|32.15|19
1632035700000|2021-09-19 07:15:00|32.46|32.16|32.39|32.09|32.46|32.16|32.39|32.09|38
1632036000000|2021-09-19 07:20:00|32.4|32.1|32.37|32.07|32.43|32.13|32.35|32.05|74
1632036300000|2021-09-19 07:25:00|32.38|32.08|32.39|32.09|32.39|32.09|32.37|32.07|8
1632036600000|2021-09-19 07:30:00|32.4|32.1|32.38|32.08|32.41|32.11|32.38|32.08|33
1632036900000|2021-09-19 07:35:00|32.39|32.09|32.45|32.15|32.45|32.15|32.37|32.07|32
1632037200000|2021-09-19 07:40:00|32.46|32.16|32.4|32.1|32.48|32.18|32.4|32.1|55
1632037500000|2021-09-19 07:45:00|32.39|32.09|32.38|32.08|32.4|32.1|32.33|32.03|70
1632037800000|2021-09-19 07:50:00|32.39|32.09|32.49|32.19|32.49|32.19|32.38|32.08|53
1632038100000|2021-09-19 07:55:00|32.5|32.2|32.47|32.17|32.51|32.21|32.44|32.14|44
1632038400000|2021-09-19 08:00:00|32.48|32.18|32.47|32.17|32.5|32.2|32.44|32.14|46
1632038700000|2021-09-19 08:05:00|32.48|32.18|32.5|32.2|32.5|32.2|32.47|32.17|37
1632039000000|2021-09-19 08:10:00|32.51|32.21|32.48|32.18|32.52|32.22|32.46|32.16|33
1632039300000|2021-09-19 08:15:00|32.49|32.19|32.49|32.19|32.5|32.2|32.44|32.14|41
1632039600000|2021-09-19 08:20:00|32.5|32.2|32.47|32.17|32.5|32.2|32.45|32.15|46
1632039900000|2021-09-19 08:25:00|32.46|32.16|32.49|32.19|32.5|32.2|32.45|32.15|26
1632040200000|2021-09-19 08:30:00|32.5|32.2|32.54|32.24|32.54|32.24|32.5|32.2|49
1632040500000|2021-09-19 08:35:00|32.53|32.23|32.53|32.23|32.57|32.27|32.52|32.22|33
1632040800000|2021-09-19 08:40:00|32.54|32.24|32.6|32.3|32.6|32.3|32.53|32.23|49
1632041100000|2021-09-19 08:45:00|32.59|32.29|32.56|32.26|32.59|32.29|32.54|32.24|30
1632041400000|2021-09-19 08:50:00|32.55|32.25|32.54|32.24|32.57|32.27|32.54|32.24|30
1632041700000|2021-09-19 08:55:00|32.55|32.25|32.53|32.23|32.55|32.25|32.52|32.22|49
1632042000000|2021-09-19 09:00:00|32.54|32.24|32.57|32.27|32.6|32.3|32.54|32.24|56
1632042300000|2021-09-19 09:05:00|32.56|32.26|32.61|32.31|32.62|32.32|32.55|32.25|61
1632042600000|2021-09-19 09:10:00|32.62|32.32|32.52|32.22|32.62|32.32|32.52|32.22|29
1632042900000|2021-09-19 09:15:00|32.53|32.23|32.48|32.18|32.54|32.24|32.42|32.12|76
1632043200000|2021-09-19 09:20:00|32.49|32.19|32.42|32.12|32.49|32.19|32.42|32.12|62
1632043500000|2021-09-19 09:25:00|32.43|32.13|32.46|32.16|32.46|32.16|32.38|32.08|64
1632043800000|2021-09-19 09:30:00|32.47|32.17|32.44|32.14|32.52|32.22|32.44|32.14|88
1632044100000|2021-09-19 09:35:00|32.45|32.15|32.47|32.17|32.5|32.2|32.45|32.15|43
1632044400000|2021-09-19 09:40:00|32.48|32.18|32.49|32.19|32.51|32.21|32.47|32.17|34
1632044700000|2021-09-19 09:45:00|32.5|32.2|32.53|32.23|32.56|32.26|32.49|32.19|46
1632045000000|2021-09-19 09:50:00|32.54|32.24|32.54|32.24|32.56|32.26|32.53|32.23|29
1632045300000|2021-09-19 09:55:00|32.55|32.25|32.44|32.14|32.55|32.25|32.44|32.14|32
1632045600000|2021-09-19 10:00:00|32.45|32.15|32.47|32.17|32.49|32.19|32.43|32.13|47
1632045900000|2021-09-19 10:05:00|32.46|32.16|32.43|32.13|32.48|32.18|32.43|32.13|34
1632046200000|2021-09-19 10:10:00|32.44|32.14|32.41|32.11|32.46|32.16|32.41|32.11|30
1632046500000|2021-09-19 10:15:00|32.4|32.1|32.42|32.12|32.43|32.13|32.36|32.06|55
1632046800000|2021-09-19 10:20:00|32.43|32.13|32.44|32.14|32.47|32.17|32.42|32.12|70
1632047100000|2021-09-19 10:25:00|32.45|32.15|32.46|32.16|32.46|32.16|32.43|32.13|76
1632047400000|2021-09-19 10:30:00|32.47|32.17|32.43|32.13|32.52|32.22|32.42|32.12|51
1632047700000|2021-09-19 10:35:00|32.44|32.14|32.47|32.17|32.47|32.17|32.43|32.13|20
1632048000000|2021-09-19 10:40:00|32.48|32.18|32.5|32.2|32.52|32.22|32.48|32.18|39
1632048300000|2021-09-19 10:45:00|32.49|32.19|32.47|32.17|32.52|32.22|32.47|32.17|41
1632048600000|2021-09-19 10:50:00|32.46|32.16|32.42|32.12|32.46|32.16|32.41|32.11|37
1632048900000|2021-09-19 10:55:00|32.41|32.11|32.4|32.1|32.44|32.14|32.4|32.1|46
1632049200000|2021-09-19 11:00:00|32.39|32.09|32.34|32.04|32.4|32.1|32.28|31.98|70
1632049500000|2021-09-19 11:05:00|32.33|32.03|32.27|31.97|32.34|32.04|32.26|31.96|113
1632049800000|2021-09-19 11:10:00|32.26|31.96|32.25|31.95|32.29|31.99|32.24|31.94|50
1632050100000|2021-09-19 11:15:00|32.26|31.96|32.17|31.87|32.28|31.98|32.16|31.86|92
1632050400000|2021-09-19 11:20:00|32.16|31.86|32.16|31.86|32.19|31.89|32.15|31.85|39
1632050700000|2021-09-19 11:25:00|32.17|31.87|32.12|31.82|32.17|31.87|32.12|31.82|24
1632051000000|2021-09-19 11:30:00|32.11|31.81|32.05|31.75|32.11|31.81|32.05|31.75|45
1632051300000|2021-09-19 11:35:00|32.06|31.76|32.06|31.76|32.09|31.79|32.03|31.73|91
1632051600000|2021-09-19 11:40:00|32.07|31.77|32.01|31.71|32.07|31.77|31.95|31.65|96
1632051900000|2021-09-19 11:45:00|32|31.7|31.75|31.45|32|31.7|31.68|31.38|159
1632052200000|2021-09-19 11:50:00|31.76|31.46|31.8|31.5|31.81|31.51|31.66|31.36|136
1632052500000|2021-09-19 11:55:00|31.81|31.51|31.76|31.46|31.81|31.51|31.73|31.43|56
1632052800000|2021-09-19 12:00:00|31.75|31.45|31.72|31.42|31.75|31.45|31.62|31.32|119
1632053100000|2021-09-19 12:05:00|31.73|31.43|31.71|31.41|31.73|31.43|31.64|31.34|91
1632053400000|2021-09-19 12:10:00|31.72|31.42|31.87|31.57|31.9|31.6|31.7|31.4|91
1632053700000|2021-09-19 12:15:00|31.86|31.56|31.8|31.5|31.9|31.6|31.79|31.49|55
1632054000000|2021-09-19 12:20:00|31.79|31.49|31.8|31.5|31.8|31.5|31.77|31.47|64
1632054300000|2021-09-19 12:25:00|31.79|31.49|31.74|31.44|31.8|31.5|31.67|31.37|100
1632054600000|2021-09-19 12:30:00|31.73|31.43|31.68|31.38|31.79|31.49|31.68|31.38|78
1632054900000|2021-09-19 12:35:00|31.67|31.37|31.77|31.47|31.77|31.47|31.62|31.32|93
1632055200000|2021-09-19 12:40:00|31.76|31.46|31.7|31.4|31.77|31.47|31.66|31.36|67
1632055500000|2021-09-19 12:45:00|31.69|31.39|31.74|31.44|31.75|31.45|31.65|31.35|74
1632055800000|2021-09-19 12:50:00|31.73|31.43|31.76|31.46|31.8|31.5|31.73|31.43|46
1632056100000|2021-09-19 12:55:00|31.75|31.45|31.8|31.5|31.8|31.5|31.75|31.45|40
1632056400000|2021-09-19 13:00:00|31.81|31.51|31.87|31.57|31.89|31.59|31.68|31.38|75
1632056700000|2021-09-19 13:05:00|31.86|31.56|31.9|31.6|31.9|31.6|31.79|31.49|65
1632057000000|2021-09-19 13:10:00|31.91|31.61|31.9|31.6|31.94|31.64|31.88|31.58|56
1632057300000|2021-09-19 13:15:00|31.89|31.59|31.86|31.56|31.89|31.59|31.84|31.54|68
1632057600000|2021-09-19 13:20:00|31.87|31.57|31.88|31.58|31.88|31.58|31.85|31.55|34
1632057900000|2021-09-19 13:25:00|31.87|31.57|31.85|31.55|31.88|31.58|31.79|31.49|32
1632058200000|2021-09-19 13:30:00|31.86|31.56|31.91|31.61|31.94|31.64|31.86|31.56|42
1632058500000|2021-09-19 13:35:00|31.9|31.6|31.86|31.56|31.9|31.6|31.85|31.55|43
1632058800000|2021-09-19 13:40:00|31.85|31.55|31.99|31.69|31.99|31.69|31.84|31.54|57
1632059100000|2021-09-19 13:45:00|32|31.7|32.02|31.72|32.03|31.73|31.99|31.69|79
1632059400000|2021-09-19 13:50:00|32.01|31.71|31.95|31.65|32.01|31.71|31.95|31.65|13
1632059700000|2021-09-19 13:55:00|31.96|31.66|31.93|31.63|31.99|31.69|31.93|31.63|36
1632060000000|2021-09-19 14:00:00|31.92|31.62|32.03|31.73|32.03|31.73|31.88|31.58|82
1632060300000|2021-09-19 14:05:00|32.04|31.74|32.05|31.75|32.08|31.78|32.02|31.72|44
1632060600000|2021-09-19 14:10:00|32.04|31.74|32.08|31.78|32.09|31.79|31.99|31.69|75
1632060900000|2021-09-19 14:15:00|32.07|31.77|32.1|31.8|32.11|31.81|32.06|31.76|54
1632061200000|2021-09-19 14:20:00|32.11|31.81|32.11|31.81|32.12|31.82|32.09|31.79|49
1632061500000|2021-09-19 14:25:00|32.1|31.8|32.04|31.74|32.1|31.8|32.04|31.74|87
1632061800000|2021-09-19 14:30:00|32.05|31.75|32.09|31.79|32.11|31.81|32.04|31.74|53
1632062100000|2021-09-19 14:35:00|32.08|31.78|32.11|31.81|32.11|31.81|32.08|31.78|30
1632062400000|2021-09-19 14:40:00|32.12|31.82|32.12|31.82|32.15|31.85|32.09|31.79|71
1632062700000|2021-09-19 14:45:00|32.13|31.83|32.16|31.86|32.16|31.86|32.12|31.82|110
1632063000000|2021-09-19 14:50:00|32.15|31.85|32.11|31.81|32.16|31.86|32.11|31.81|113
1632063300000|2021-09-19 14:55:00|32.12|31.82|32.1|31.8|32.13|31.83|32.1|31.8|35
1632063600000|2021-09-19 15:00:00|32.11|31.81|32.09|31.79|32.11|31.81|32.07|31.77|87
1632063900000|2021-09-19 15:05:00|32.1|31.8|32.1|31.8|32.15|31.85|32.09|31.79|77
1632064200000|2021-09-19 15:10:00|32.09|31.79|32.1|31.8|32.19|31.89|32.09|31.79|61
1632064500000|2021-09-19 15:15:00|32.11|31.81|32.17|31.87|32.2|31.9|32.1|31.8|90
1632064800000|2021-09-19 15:20:00|32.18|31.88|32.14|31.84|32.19|31.89|32.13|31.83|43
1632065100000|2021-09-19 15:25:00|32.15|31.85|32.16|31.86|32.18|31.88|32.14|31.84|30
1632065400000|2021-09-19 15:30:00|32.15|31.85|32.07|31.77|32.15|31.85|32.07|31.77|15
1632065700000|2021-09-19 15:35:00|32.06|31.76|32.13|31.83|32.13|31.83|32.06|31.76|40
1632066000000|2021-09-19 15:40:00|32.12|31.82|32.09|31.79|32.15|31.85|32.09|31.79|36
1632066300000|2021-09-19 15:45:00|32.08|31.78|32|31.7|32.11|31.81|32|31.7|63
1632066600000|2021-09-19 15:50:00|32.01|31.71|32.02|31.72|32.04|31.74|31.99|31.69|58
1632066900000|2021-09-19 15:55:00|32.03|31.73|31.93|31.63|32.07|31.77|31.93|31.63|51
1632067200000|2021-09-19 16:00:00|31.94|31.64|31.98|31.68|32.04|31.74|31.92|31.62|69
1632067500000|2021-09-19 16:05:00|31.97|31.67|31.96|31.66|31.98|31.68|31.9|31.6|88
1632067800000|2021-09-19 16:10:00|31.95|31.65|31.99|31.69|32.01|31.71|31.95|31.65|55
1632068100000|2021-09-19 16:15:00|31.98|31.68|32.02|31.72|32.06|31.76|31.98|31.68|55
1632068400000|2021-09-19 16:20:00|32.03|31.73|32.04|31.74|32.07|31.77|32.03|31.73|32
1632068700000|2021-09-19 16:25:00|32.05|31.75|31.94|31.64|32.05|31.75|31.92|31.62|113
1632069000000|2021-09-19 16:30:00|31.95|31.65|31.96|31.66|31.98|31.68|31.94|31.64|24
1632069300000|2021-09-19 16:35:00|31.97|31.67|32.03|31.73|32.03|31.73|31.97|31.67|29
1632069600000|2021-09-19 16:40:00|32.02|31.72|31.94|31.64|32.04|31.74|31.92|31.62|57
1632069900000|2021-09-19 16:45:00|31.93|31.63|31.97|31.67|32.03|31.73|31.93|31.63|59
1632070200000|2021-09-19 16:50:00|31.98|31.68|31.97|31.67|32.04|31.74|31.96|31.66|80
1632070500000|2021-09-19 16:55:00|31.96|31.66|31.93|31.63|31.97|31.67|31.92|31.62|70
1632070800000|2021-09-19 17:00:00|31.92|31.62|31.96|31.66|31.97|31.67|31.92|31.62|65
1632071100000|2021-09-19 17:05:00|31.97|31.67|32.02|31.72|32.02|31.72|31.97|31.67|30
1632071400000|2021-09-19 17:10:00|32.01|31.71|31.95|31.65|32.02|31.72|31.94|31.64|45
1632071700000|2021-09-19 17:15:00|31.94|31.64|32|31.7|32.01|31.71|31.93|31.63|53
1632072000000|2021-09-19 17:20:00|32.01|31.71|32|31.7|32.02|31.72|31.99|31.69|52
1632072300000|2021-09-19 17:25:00|31.99|31.69|31.89|31.59|32|31.7|31.84|31.54|73
1632072600000|2021-09-19 17:30:00|31.88|31.58|31.79|31.49|31.88|31.58|31.78|31.48|76
1632072900000|2021-09-19 17:35:00|31.8|31.5|31.8|31.5|31.85|31.55|31.8|31.5|60
1632073200000|2021-09-19 17:40:00|31.79|31.49|31.76|31.46|31.8|31.5|31.76|31.46|34
1632073500000|2021-09-19 17:45:00|31.75|31.45|31.8|31.5|31.85|31.55|31.75|31.45|68
1632073800000|2021-09-19 17:50:00|31.81|31.51|31.83|31.53|31.83|31.53|31.78|31.48|57
1632074100000|2021-09-19 17:55:00|31.84|31.54|31.83|31.53|31.87|31.57|31.8|31.5|32
1632074400000|2021-09-19 18:00:00|31.82|31.52|31.83|31.53|31.88|31.58|31.78|31.48|42
1632074700000|2021-09-19 18:05:00|31.82|31.52|31.91|31.61|31.91|31.61|31.8|31.5|74
1632075000000|2021-09-19 18:10:00|31.92|31.62|31.91|31.61|31.92|31.62|31.88|31.58|54
1632075300000|2021-09-19 18:15:00|31.9|31.6|31.88|31.58|31.91|31.61|31.86|31.56|43
1632075600000|2021-09-19 18:20:00|31.89|31.59|31.94|31.64|31.94|31.64|31.87|31.57|66
1632075900000|2021-09-19 18:25:00|31.93|31.63|31.99|31.69|31.99|31.69|31.93|31.63|51
1632076200000|2021-09-19 18:30:00|31.98|31.68|32.08|31.78|32.08|31.78|31.98|31.68|99
1632076500000|2021-09-19 18:35:00|32.07|31.77|32.07|31.77|32.08|31.78|32.05|31.75|75
1632076800000|2021-09-19 18:40:00|32.06|31.76|31.99|31.69|32.07|31.77|31.98|31.68|58
1632077100000|2021-09-19 18:45:00|32|31.7|31.95|31.65|32|31.7|31.95|31.65|60
1632077400000|2021-09-19 18:50:00|31.96|31.66|32|31.7|32|31.7|31.92|31.62|61
1632077700000|2021-09-19 18:55:00|32.01|31.71|31.97|31.67|32.03|31.73|31.97|31.67|49
1632078000000|2021-09-19 19:00:00|31.96|31.66|32.02|31.72|32.05|31.75|31.94|31.64|93
1632078300000|2021-09-19 19:05:00|32.01|31.71|31.97|31.67|32.03|31.73|31.97|31.67|67
1632078600000|2021-09-19 19:10:00|31.96|31.66|31.95|31.65|32|31.7|31.94|31.64|46
1632078900000|2021-09-19 19:15:00|31.94|31.64|31.89|31.59|31.95|31.65|31.88|31.58|46
1632079200000|2021-09-19 19:20:00|31.88|31.58|31.85|31.55|31.88|31.58|31.81|31.51|70
1632079500000|2021-09-19 19:25:00|31.84|31.54|31.81|31.51|31.87|31.57|31.81|31.51|38
1632079800000|2021-09-19 19:30:00|31.8|31.5|31.83|31.53|31.83|31.53|31.75|31.45|62
1632080100000|2021-09-19 19:35:00|31.82|31.52|31.81|31.51|31.85|31.55|31.79|31.49|72
1632080400000|2021-09-19 19:40:00|31.82|31.52|31.88|31.38|31.89|31.53|31.75|31.38|80
1632080700000|2021-09-19 19:45:00|31.87|31.37|31.81|31.31|31.92|31.42|31.79|31.29|65
1632081000000|2021-09-19 19:50:00|31.8|31.3|31.81|31.31|31.82|31.32|31.79|31.29|82
1632081300000|2021-09-19 19:55:00|31.8|31.3|31.79|31.29|31.86|31.36|31.78|31.28|71
1632081600000|2021-09-19 20:00:00|31.78|31.28|31.8|31.3|31.8|31.3|31.72|31.22|69
1632081900000|2021-09-19 20:05:00|31.81|31.31|31.97|31.47|31.97|31.47|31.78|31.28|72
1632082200000|2021-09-19 20:10:00|31.96|31.46|31.86|31.36|31.97|31.47|31.84|31.34|77
1632082500000|2021-09-19 20:15:00|31.85|31.35|31.97|31.47|31.97|31.47|31.84|31.34|56
1632082800000|2021-09-19 20:20:00|31.96|31.46|31.92|31.42|31.97|31.47|31.91|31.41|50
1632083100000|2021-09-19 20:25:00|31.91|31.41|31.89|31.39|31.91|31.41|31.85|31.35|61
1632083400000|2021-09-19 20:30:00|31.88|31.38|31.96|31.46|31.99|31.49|31.88|31.38|79
1632083700000|2021-09-19 20:35:00|31.97|31.47|32.05|31.55|32.05|31.55|31.97|31.47|51
1632084000000|2021-09-19 20:40:00|32.06|31.56|32.11|31.61|32.13|31.63|32.05|31.55|50
1632084300000|2021-09-19 20:45:00|32.1|31.6|32.1|31.6|32.1|31.6|32.04|31.54|43
1632084600000|2021-09-19 20:50:00|32.11|31.61|32.09|31.59|32.12|31.62|32.09|31.59|47
1632084900000|2021-09-19 20:55:00|32.08|31.58|32.07|31.57|32.11|31.61|32.03|31.53|62
1632085200000|2021-09-19 21:00:00|32.06|31.56|32.06|31.56|32.1|31.6|32.03|31.53|75
1632085500000|2021-09-19 21:05:00|32.07|31.57|32.03|31.53|32.1|31.6|32.01|31.51|71
1632085800000|2021-09-19 21:10:00|32.02|31.52|32.01|31.51|32.03|31.53|32|31.5|38
1632086100000|2021-09-19 21:15:00|32.02|31.52|31.98|31.48|32.04|31.54|31.98|31.48|43
1632086400000|2021-09-19 21:20:00|31.97|31.47|31.93|31.43|31.97|31.47|31.93|31.43|43
1632086700000|2021-09-19 21:25:00|31.92|31.42|31.89|31.39|31.92|31.42|31.88|31.38|34
1632087000000|2021-09-19 21:30:00|31.9|31.4|31.91|31.41|31.91|31.41|31.89|31.39|10
1632087300000|2021-09-19 21:35:00|31.92|31.42|31.98|31.48|31.98|31.48|31.9|31.4|30
1632087600000|2021-09-19 21:40:00|31.97|31.47|32.01|31.51|32.02|31.52|31.96|31.46|27
1632087900000|2021-09-19 21:45:00|32|31.5|31.85|31.35|32|31.5|31.85|31.35|77
1632088200000|2021-09-19 21:50:00|31.84|31.34|31.89|31.39|31.9|31.4|31.84|31.34|54
1632088500000|2021-09-19 21:55:00|31.88|31.38|31.97|31.47|31.99|31.49|31.88|31.38|30
1632088800000|2021-09-19 22:00:00|31.96|31.46|31.97|31.67|32.06|31.67|31.93|31.46|75
1632089100000|2021-09-19 22:05:00|31.98|31.68|31.96|31.66|32.01|31.71|31.96|31.66|68
1632089400000|2021-09-19 22:10:00|31.95|31.65|31.82|31.52|31.95|31.65|31.81|31.51|54
1632089700000|2021-09-19 22:15:00|31.81|31.51|31.66|31.36|31.84|31.54|31.64|31.34|140
1632090000000|2021-09-19 22:20:00|31.65|31.35|31.57|31.27|31.66|31.36|31.51|31.21|207
1632090300000|2021-09-19 22:25:00|31.56|31.26|31.63|31.33|31.65|31.35|31.47|31.17|216
1632090600000|2021-09-19 22:30:00|31.64|31.34|31.51|31.21|31.64|31.34|31.51|31.21|148
1632090900000|2021-09-19 22:35:00|31.5|31.2|31.42|31.12|31.51|31.21|31.41|31.11|142
1632091200000|2021-09-19 22:40:00|31.43|31.13|31.35|31.05|31.43|31.13|31.31|31.01|140
1632091500000|2021-09-19 22:45:00|31.34|31.04|31.42|31.12|31.44|31.14|31.19|30.89|209
1632091800000|2021-09-19 22:50:00|31.41|31.11|31.29|30.99|31.43|31.13|31.26|30.96|127
1632092100000|2021-09-19 22:55:00|31.28|30.98|31.31|31.01|31.4|31.1|31.27|30.97|110
1632092400000|2021-09-19 23:00:00|31.3|31|31.42|31.12|31.43|31.13|31.27|30.97|108
1632092700000|2021-09-19 23:05:00|31.43|31.13|31.32|31.02|31.43|31.13|31.31|31.01|72
1632093000000|2021-09-19 23:10:00|31.31|31.01|31.37|31.07|31.37|31.07|31.26|30.96|92
1632093300000|2021-09-19 23:15:00|31.38|31.08|31.43|31.13|31.45|31.15|31.34|31.04|110
1632093600000|2021-09-19 23:20:00|31.44|31.14|31.44|31.14|31.46|31.16|31.4|31.1|83
1632093900000|2021-09-19 23:25:00|31.45|31.15|31.46|31.16|31.54|31.24|31.44|31.14|129
1632094200000|2021-09-19 23:30:00|31.45|31.15|31.59|31.29|31.6|31.3|31.43|31.13|141
1632094500000|2021-09-19 23:35:00|31.58|31.28|31.54|31.24|31.59|31.29|31.53|31.23|77
1632094800000|2021-09-19 23:40:00|31.53|31.23|31.54|31.24|31.57|31.27|31.49|31.19|58
1632095100000|2021-09-19 23:45:00|31.55|31.25|31.45|31.15|31.55|31.25|31.45|31.15|69
1632095400000|2021-09-19 23:50:00|31.46|31.16|31.49|31.19|31.51|31.21|31.45|31.15|48
1632095700000|2021-09-19 23:55:00|31.5|31.2|31.5|31.2|31.52|31.22|31.48|31.18|55
1632096000000|2021-09-20 00:00:00|31.51|31.21|31.41|31.11|31.61|31.31|31.41|31.11|111
1632096300000|2021-09-20 00:05:00|31.4|31.1|31.33|31.03|31.42|31.12|31.33|31.03|88
1632096600000|2021-09-20 00:10:00|31.32|31.02|31.26|30.96|31.32|31.02|31.2|30.9|120
1632096900000|2021-09-20 00:15:00|31.27|30.97|31.2|30.9|31.32|31.02|31.17|30.87|115
1632097200000|2021-09-20 00:20:00|31.19|30.89|30.86|30.56|31.19|30.89|30.63|30.33|317
1632097500000|2021-09-20 00:25:00|30.85|30.55|30.8|30.5|30.9|30.6|30.68|30.38|210
1632097800000|2021-09-20 00:30:00|30.79|30.49|30.86|30.56|30.88|30.58|30.7|30.4|155
1632098100000|2021-09-20 00:35:00|30.87|30.57|30.98|30.68|30.99|30.69|30.76|30.46|169
1632098400000|2021-09-20 00:40:00|30.99|30.69|30.95|30.65|31.01|30.71|30.91|30.61|130
1632098700000|2021-09-20 00:45:00|30.94|30.64|30.76|30.46|30.96|30.66|30.75|30.45|128
1632099000000|2021-09-20 00:50:00|30.77|30.47|30.8|30.5|30.8|30.5|30.69|30.39|132
1632099300000|2021-09-20 00:55:00|30.79|30.49|30.86|30.56|30.87|30.57|30.72|30.42|155
1632099600000|2021-09-20 01:00:00|30.85|30.55|30.92|30.62|30.92|30.62|30.74|30.44|140
1632099900000|2021-09-20 01:05:00|30.93|30.63|30.89|30.59|30.97|30.67|30.89|30.59|97
1632100200000|2021-09-20 01:10:00|30.88|30.58|30.85|30.55|30.9|30.6|30.84|30.54|78
1632100500000|2021-09-20 01:15:00|30.86|30.56|30.86|30.56|30.96|30.66|30.85|30.55|103
1632100800000|2021-09-20 01:20:00|30.87|30.57|30.96|30.66|30.97|30.67|30.85|30.55|62
1632101100000|2021-09-20 01:25:00|30.97|30.67|30.93|30.63|30.98|30.68|30.92|30.62|73
1632101400000|2021-09-20 01:30:00|30.92|30.62|30.92|30.62|30.95|30.65|30.9|30.6|77
1632101700000|2021-09-20 01:35:00|30.93|30.63|31.03|30.73|31.04|30.74|30.93|30.63|89
1632102000000|2021-09-20 01:40:00|31.02|30.72|31.01|30.71|31.03|30.73|30.99|30.69|54
1632102300000|2021-09-20 01:45:00|31|30.7|31|30.7|31.03|30.73|30.98|30.68|49
1632102600000|2021-09-20 01:50:00|31.01|30.71|31.05|30.75|31.06|30.76|31|30.7|41
1632102900000|2021-09-20 01:55:00|31.06|30.76|31.08|30.78|31.11|30.81|31.05|30.75|47
1632103200000|2021-09-20 02:00:00|31.07|30.77|31.05|30.75|31.1|30.8|31.03|30.73|62
1632103500000|2021-09-20 02:05:00|31.04|30.74|31|30.7|31.05|30.75|30.99|30.69|79
1632103800000|2021-09-20 02:10:00|31.01|30.71|30.99|30.69|31.04|30.74|30.99|30.69|59
1632104100000|2021-09-20 02:15:00|31|30.7|30.94|30.64|31.02|30.72|30.93|30.63|56
1632104400000|2021-09-20 02:20:00|30.93|30.63|30.85|30.55|30.93|30.63|30.84|30.54|91
1632104700000|2021-09-20 02:25:00|30.84|30.54|30.74|30.44|30.84|30.54|30.72|30.42|95
1632105000000|2021-09-20 02:30:00|30.73|30.43|30.26|29.96|30.77|30.47|30.25|29.95|214
1632105300000|2021-09-20 02:35:00|30.25|29.95|30.26|29.96|30.38|30.08|30.15|29.85|340
1632105600000|2021-09-20 02:40:00|30.25|29.95|30.31|30.01|30.36|30.06|30.25|29.95|290
1632105900000|2021-09-20 02:45:00|30.3|30|30.27|29.97|30.36|30.06|30.21|29.91|226
1632106200000|2021-09-20 02:50:00|30.28|29.98|30.22|29.92|30.28|29.98|30.2|29.9|141
1632106500000|2021-09-20 02:55:00|30.21|29.91|30.16|29.86|30.29|29.99|30.16|29.86|150
1632106800000|2021-09-20 03:00:00|30.15|29.85|29.92|29.62|30.25|29.95|29.64|29.34|317
1632107100000|2021-09-20 03:05:00|29.91|29.61|30.02|29.72|30.04|29.74|29.76|29.46|289
1632107400000|2021-09-20 03:10:00|30.01|29.71|30.04|29.74|30.1|29.8|29.98|29.68|182
1632107700000|2021-09-20 03:15:00|30.05|29.75|30.16|29.86|30.19|29.89|30.04|29.74|175
1632108000000|2021-09-20 03:20:00|30.17|29.87|30.15|29.85|30.23|29.93|30.15|29.85|133
1632108300000|2021-09-20 03:25:00|30.16|29.86|30.02|29.72|30.18|29.88|30.02|29.72|159
1632108600000|2021-09-20 03:30:00|30.03|29.73|30.05|29.75|30.14|29.84|30.03|29.73|95
1632108900000|2021-09-20 03:35:00|30.06|29.76|29.87|29.57|30.06|29.76|29.87|29.57|150
1632109200000|2021-09-20 03:40:00|29.88|29.58|29.92|29.62|29.97|29.67|29.87|29.57|113
1632109500000|2021-09-20 03:45:00|29.93|29.63|29.85|29.55|29.99|29.69|29.76|29.46|112
1632109800000|2021-09-20 03:50:00|29.84|29.54|29.6|29.3|29.85|29.55|29.56|29.26|224
1632110100000|2021-09-20 03:55:00|29.61|29.31|29.52|29.22|29.68|29.38|29.52|29.22|111
1632110400000|2021-09-20 04:00:00|29.51|29.21|29.57|29.27|29.65|29.35|29.45|29.15|203
1632110700000|2021-09-20 04:05:00|29.56|29.26|29.46|29.16|29.56|29.26|29.44|29.14|126
1632111000000|2021-09-20 04:10:00|29.47|29.17|29.37|29.07|29.53|29.23|29.37|29.07|178
1632111300000|2021-09-20 04:15:00|29.38|29.08|29.58|29.28|29.65|29.35|29.37|29.07|136
1632111600000|2021-09-20 04:20:00|29.57|29.27|29.7|29.4|29.74|29.44|29.54|29.24|102
1632111900000|2021-09-20 04:25:00|29.69|29.39|29.82|29.52|29.84|29.54|29.69|29.39|78
1632112200000|2021-09-20 04:30:00|29.81|29.51|29.86|29.56|29.9|29.6|29.81|29.51|101
1632112500000|2021-09-20 04:35:00|29.85|29.55|29.88|29.58|29.89|29.59|29.82|29.52|86
1632112800000|2021-09-20 04:40:00|29.87|29.57|29.88|29.58|29.88|29.58|29.83|29.53|78
1632113100000|2021-09-20 04:45:00|29.89|29.59|29.82|29.52|29.89|29.59|29.81|29.51|100
1632113400000|2021-09-20 04:50:00|29.83|29.53|29.91|29.61|29.94|29.64|29.82|29.52|73
1632113700000|2021-09-20 04:55:00|29.9|29.6|29.85|29.55|29.9|29.6|29.83|29.53|72
1632114000000|2021-09-20 05:00:00|29.84|29.54|29.87|29.57|29.9|29.6|29.83|29.53|90
1632114300000|2021-09-20 05:05:00|29.88|29.58|29.87|29.57|29.89|29.59|29.84|29.54|52
1632114600000|2021-09-20 05:10:00|29.88|29.58|29.9|29.6|29.9|29.6|29.86|29.56|51
1632114900000|2021-09-20 05:15:00|29.91|29.61|29.88|29.58|29.94|29.64|29.87|29.57|64
1632115200000|2021-09-20 05:20:00|29.87|29.57|29.87|29.57|29.89|29.59|29.86|29.56|37
1632115500000|2021-09-20 05:25:00|29.88|29.58|29.89|29.59|29.9|29.6|29.87|29.57|50
1632115800000|2021-09-20 05:30:00|29.9|29.6|29.86|29.56|29.9|29.6|29.85|29.55|83
1632116100000|2021-09-20 05:35:00|29.85|29.55|29.81|29.51|29.88|29.58|29.81|29.51|73
1632116400000|2021-09-20 05:40:00|29.8|29.5|29.73|29.43|29.84|29.54|29.72|29.42|86
1632116700000|2021-09-20 05:45:00|29.72|29.42|29.73|29.43|29.82|29.52|29.72|29.42|58
1632117000000|2021-09-20 05:50:00|29.72|29.42|29.81|29.51|29.81|29.51|29.72|29.42|66
1632117300000|2021-09-20 05:55:00|29.8|29.5|29.88|29.58|29.88|29.58|29.8|29.5|53
1632117600000|2021-09-20 06:00:00|29.89|29.59|29.87|29.57|29.93|29.63|29.87|29.57|87
1632117900000|2021-09-20 06:05:00|29.88|29.58|29.78|29.48|29.88|29.58|29.78|29.48|70
1632118200000|2021-09-20 06:10:00|29.77|29.47|29.72|29.42|29.78|29.48|29.69|29.39|87
1632118500000|2021-09-20 06:15:00|29.71|29.41|29.77|29.47|29.83|29.53|29.69|29.39|125
1632118800000|2021-09-20 06:20:00|29.76|29.46|29.79|29.49|29.83|29.53|29.65|29.35|98
1632119100000|2021-09-20 06:25:00|29.8|29.5|29.76|29.46|29.87|29.57|29.76|29.46|117
1632119400000|2021-09-20 06:30:00|29.77|29.47|29.68|29.38|29.82|29.52|29.66|29.36|96
1632119700000|2021-09-20 06:35:00|29.69|29.39|29.67|29.37|29.75|29.45|29.64|29.34|105
1632120000000|2021-09-20 06:40:00|29.68|29.38|29.64|29.34|29.7|29.4|29.64|29.34|105
1632120300000|2021-09-20 06:45:00|29.65|29.35|29.67|29.37|29.71|29.41|29.61|29.31|114
1632120600000|2021-09-20 06:50:00|29.66|29.36|29.65|29.35|29.68|29.38|29.6|29.3|130
1632120900000|2021-09-20 06:55:00|29.64|29.34|29.75|29.45|29.76|29.46|29.61|29.31|94
1632121200000|2021-09-20 07:00:00|29.76|29.46|29.84|29.54|29.9|29.6|29.76|29.46|99
1632121500000|2021-09-20 07:05:00|29.83|29.53|29.67|29.37|29.88|29.58|29.65|29.35|129
1632121800000|2021-09-20 07:10:00|29.66|29.36|29.58|29.28|29.66|29.36|29.58|29.28|94
1632122100000|2021-09-20 07:15:00|29.57|29.27|29.51|29.21|29.59|29.29|29.5|29.2|77
1632122400000|2021-09-20 07:20:00|29.52|29.22|29.53|29.23|29.57|29.27|29.42|29.12|177
1632122700000|2021-09-20 07:25:00|29.54|29.24|29.49|29.19|29.56|29.26|29.46|29.16|150
1632123000000|2021-09-20 07:30:00|29.5|29.2|29.11|28.81|29.55|29.25|29.11|28.81|151
1632123300000|2021-09-20 07:35:00|29.1|28.8|29.17|28.87|29.19|28.89|29.02|28.72|303
1632123600000|2021-09-20 07:40:00|29.18|28.88|29.18|28.88|29.24|28.94|29.11|28.81|232
1632123900000|2021-09-20 07:45:00|29.17|28.87|29.22|28.92|29.38|29.08|29.14|28.84|203
1632124200000|2021-09-20 07:50:00|29.23|28.93|29.11|28.81|29.27|28.97|29.05|28.75|223
1632124500000|2021-09-20 07:55:00|29.1|28.8|29.19|28.89|29.19|28.89|29.08|28.78|187
1632124800000|2021-09-20 08:00:00|29.18|28.88|29.28|28.98|29.3|29|29.09|28.79|141
1632125100000|2021-09-20 08:05:00|29.29|28.99|29.32|29.02|29.34|29.04|29.17|28.87|177
1632125400000|2021-09-20 08:10:00|29.33|29.03|29.32|29.02|29.45|29.15|29.32|29.02|127
1632125700000|2021-09-20 08:15:00|29.33|29.03|29.22|28.92|29.38|29.08|29.21|28.91|141
1632126000000|2021-09-20 08:20:00|29.23|28.93|29.42|29.12|29.43|29.13|29.22|28.92|128
1632126300000|2021-09-20 08:25:00|29.41|29.11|29.44|29.14|29.47|29.17|29.41|29.11|96
1632126600000|2021-09-20 08:30:00|29.45|29.15|29.44|29.14|29.5|29.2|29.34|29.04|108
1632126900000|2021-09-20 08:35:00|29.43|29.13|29.48|29.18|29.48|29.18|29.39|29.09|71
1632127200000|2021-09-20 08:40:00|29.49|29.19|29.53|29.23|29.53|29.23|29.48|29.18|63
1632127500000|2021-09-20 08:45:00|29.52|29.22|29.49|29.19|29.55|29.25|29.47|29.17|77
1632127800000|2021-09-20 08:50:00|29.48|29.18|29.52|29.22|29.53|29.23|29.46|29.16|116
1632128100000|2021-09-20 08:55:00|29.51|29.21|29.55|29.25|29.56|29.26|29.48|29.18|131
1632128400000|2021-09-20 09:00:00|29.54|29.24|29.5|29.2|29.57|29.27|29.44|29.14|92
1632128700000|2021-09-20 09:05:00|29.51|29.21|29.47|29.17|29.53|29.23|29.47|29.17|111
1632129000000|2021-09-20 09:10:00|29.48|29.18|29.41|29.11|29.51|29.21|29.4|29.1|79
1632129300000|2021-09-20 09:15:00|29.42|29.12|29.5|29.2|29.51|29.21|29.4|29.1|89
1632129600000|2021-09-20 09:20:00|29.49|29.19|29.41|29.11|29.5|29.2|29.41|29.11|76
1632129900000|2021-09-20 09:25:00|29.42|29.12|29.35|29.05|29.44|29.14|29.35|29.05|50
1632130200000|2021-09-20 09:30:00|29.34|29.04|29.27|28.97|29.4|29.1|29.25|28.95|106
1632130500000|2021-09-20 09:35:00|29.28|28.98|29.29|28.99|29.31|29.01|29.25|28.95|52
1632130800000|2021-09-20 09:40:00|29.3|29|29.19|28.89|29.3|29|29.18|28.88|64
1632131100000|2021-09-20 09:45:00|29.18|28.88|29.17|28.87|29.22|28.92|29.14|28.84|136
1632131400000|2021-09-20 09:50:00|29.16|28.86|29.15|28.85|29.24|28.94|29.15|28.85|100
1632131700000|2021-09-20 09:55:00|29.16|28.86|29.15|28.85|29.19|28.89|29.13|28.83|146
1632132000000|2021-09-20 10:00:00|29.16|28.86|29.15|28.85|29.3|29|29.12|28.82|127
1632132300000|2021-09-20 10:05:00|29.14|28.84|29.03|28.73|29.19|28.89|29.03|28.73|126
1632132600000|2021-09-20 10:10:00|29.02|28.72|29.24|28.94|29.24|28.94|28.99|28.69|178
1632132900000|2021-09-20 10:15:00|29.23|28.93|29.45|29.15|29.45|29.15|29.22|28.92|289
1632133200000|2021-09-20 10:20:00|29.44|29.14|29.31|29.01|29.46|29.16|29.3|29|156
1632133500000|2021-09-20 10:25:00|29.3|29|29.21|28.91|29.33|29.03|29.13|28.83|169
1632133800000|2021-09-20 10:30:00|29.22|28.92|29.13|28.83|29.32|29.02|29.11|28.81|188
1632134100000|2021-09-20 10:35:00|29.14|28.84|29.04|28.74|29.19|28.89|29.04|28.74|203
1632134400000|2021-09-20 10:40:00|29.03|28.73|28.99|28.69|29.1|28.8|28.96|28.66|178
1632134700000|2021-09-20 10:45:00|28.98|28.68|29.06|28.76|29.09|28.79|28.87|28.57|209
1632135000000|2021-09-20 10:50:00|29.05|28.75|28.91|28.61|29.08|28.78|28.91|28.61|139
1632135300000|2021-09-20 10:55:00|28.92|28.62|28.83|28.53|28.98|28.68|28.83|28.53|103
1632135600000|2021-09-20 11:00:00|28.82|28.52|28.77|28.47|28.86|28.56|28.7|28.4|163
1632135900000|2021-09-20 11:05:00|28.76|28.46|28.51|28.21|28.77|28.47|28.28|27.98|230
1632136200000|2021-09-20 11:10:00|28.5|28.2|28.36|28.06|28.55|28.25|28.33|28.03|216
1632136500000|2021-09-20 11:15:00|28.35|28.05|28.4|28.1|28.45|28.15|28.34|28.04|158
1632136800000|2021-09-20 11:20:00|28.41|28.11|28.37|28.07|28.51|28.21|28.36|28.06|127
1632137100000|2021-09-20 11:25:00|28.38|28.08|28.22|27.92|28.4|28.1|28.13|27.83|214
1632137400000|2021-09-20 11:30:00|28.21|27.91|28.34|28.04|28.4|28.1|28.12|27.82|265
1632137700000|2021-09-20 11:35:00|28.33|28.03|28.15|27.85|28.44|28.14|28.14|27.84|249
1632138000000|2021-09-20 11:40:00|28.16|27.86|27.74|27.44|28.2|27.9|27.73|27.43|274
1632138300000|2021-09-20 11:45:00|27.73|27.43|27.81|27.51|28|27.7|27.73|27.43|327
1632138600000|2021-09-20 11:50:00|27.82|27.52|27.89|27.59|28.09|27.79|27.76|27.46|296
1632138900000|2021-09-20 11:55:00|27.88|27.58|28.09|27.79|28.15|27.85|27.88|27.58|192
1632139200000|2021-09-20 12:00:00|28.08|27.78|28.18|27.88|28.3|28|28.04|27.74|274
1632139500000|2021-09-20 12:05:00|28.19|27.89|28.13|27.83|28.34|28.04|28.13|27.83|201
1632139800000|2021-09-20 12:10:00|28.14|27.84|27.84|27.54|28.16|27.86|27.84|27.54|235
1632140100000|2021-09-20 12:15:00|27.83|27.53|27.78|27.48|28.07|27.77|27.77|27.47|286
1632140400000|2021-09-20 12:20:00|27.79|27.49|27.83|27.53|27.93|27.63|27.69|27.39|248
1632140700000|2021-09-20 12:25:00|27.82|27.52|27.66|27.36|27.82|27.52|27.58|27.28|313
1632141000000|2021-09-20 12:30:00|27.67|27.37|27.6|27.3|27.88|27.58|27.48|27.18|288
1632141300000|2021-09-20 12:35:00|27.59|27.29|27.2|26.9|27.61|27.31|27.19|26.89|283
1632141600000|2021-09-20 12:40:00|27.19|26.89|27.67|27.37|27.67|27.37|27.18|26.88|255
1632141900000|2021-09-20 12:45:00|27.66|27.36|27.84|27.54|28.01|27.71|27.66|27.36|249
1632142200000|2021-09-20 12:50:00|27.83|27.53|28.03|27.73|28.11|27.81|27.81|27.51|263
1632142500000|2021-09-20 12:55:00|28.02|27.72|28.06|27.76|28.1|27.8|27.98|27.68|234
1632142800000|2021-09-20 13:00:00|28.07|27.77|27.86|27.56|28.09|27.79|27.85|27.55|186
1632143100000|2021-09-20 13:05:00|27.85|27.55|28.05|27.75|28.14|27.84|27.85|27.55|168
1632143400000|2021-09-20 13:10:00|28.04|27.74|28.02|27.72|28.15|27.85|27.87|27.57|224
1632143700000|2021-09-20 13:15:00|28.03|27.73|28.34|28.04|28.37|28.07|27.95|27.65|275
1632144000000|2021-09-20 13:20:00|28.33|28.03|28.28|27.98|28.33|28.03|28.22|27.92|239
1632144300000|2021-09-20 13:25:00|28.29|27.99|28.39|28.09|28.44|28.14|28.27|27.97|168
1632144600000|2021-09-20 13:30:00|28.4|28.1|28.34|28.04|28.48|28.18|28.24|27.94|214
1632144900000|2021-09-20 13:35:00|28.35|28.05|28.31|28.01|28.38|28.08|28.27|27.97|180
1632145200000|2021-09-20 13:40:00|28.32|28.02|28.52|28.22|28.52|28.22|28.32|28.02|102
1632145500000|2021-09-20 13:45:00|28.51|28.21|28.45|28.15|28.53|28.23|28.41|28.11|140
1632145800000|2021-09-20 13:50:00|28.46|28.16|28.63|28.33|28.63|28.33|28.42|28.12|131
1632146100000|2021-09-20 13:55:00|28.62|28.32|28.72|28.42|28.72|28.42|28.61|28.31|181
1632146400000|2021-09-20 14:00:00|28.71|28.41|28.6|28.3|28.72|28.42|28.59|28.29|163
1632146700000|2021-09-20 14:05:00|28.61|28.31|28.68|28.38|28.72|28.42|28.6|28.3|82
1632147000000|2021-09-20 14:10:00|28.67|28.37|28.58|28.28|28.68|28.38|28.51|28.21|122
1632147300000|2021-09-20 14:15:00|28.57|28.27|28.36|28.06|28.58|28.28|28.36|28.06|130
1632147600000|2021-09-20 14:20:00|28.37|28.07|28.41|28.11|28.42|28.12|28.32|28.02|118
1632147900000|2021-09-20 14:25:00|28.4|28.1|28.56|28.26|28.61|28.31|28.39|28.09|104
1632148200000|2021-09-20 14:30:00|28.57|28.27|28.46|28.16|28.58|28.28|28.45|28.15|128
1632148500000|2021-09-20 14:35:00|28.47|28.17|28.62|28.32|28.62|28.32|28.46|28.16|112
1632148800000|2021-09-20 14:40:00|28.61|28.31|28.45|28.15|28.63|28.33|28.44|28.14|181
1632149100000|2021-09-20 14:45:00|28.43|28.13|28.46|28.16|28.58|28.28|28.4|28.1|171
1632149400000|2021-09-20 14:50:00|28.47|28.17|28.64|28.34|28.69|28.39|28.42|28.12|184
1632149700000|2021-09-20 14:55:00|28.65|28.35|28.52|28.22|28.65|28.35|28.51|28.21|150
1632150000000|2021-09-20 15:00:00|28.51|28.21|28.31|28.01|28.52|28.22|28.22|27.92|212
1632150300000|2021-09-20 15:05:00|28.32|28.02|28.38|28.08|28.42|28.12|28.3|28|213
1632150600000|2021-09-20 15:10:00|28.37|28.07|28.53|28.23|28.54|28.24|28.37|28.07|171
1632150900000|2021-09-20 15:15:00|28.54|28.24|28.5|28.2|28.54|28.24|28.43|28.13|153
1632151200000|2021-09-20 15:20:00|28.49|28.19|28.49|28.19|28.53|28.23|28.47|28.17|87
1632151500000|2021-09-20 15:25:00|28.5|28.2|28.57|28.27|28.58|28.28|28.5|28.2|64
1632151800000|2021-09-20 15:30:00|28.56|28.26|28.71|28.41|28.92|28.62|28.55|28.25|217
1632152100000|2021-09-20 15:35:00|28.72|28.42|28.58|28.28|28.72|28.42|28.58|28.28|162
1632152400000|2021-09-20 15:40:00|28.59|28.29|28.57|28.27|28.61|28.31|28.55|28.25|107
1632152700000|2021-09-20 15:45:00|28.56|28.26|28.55|28.25|28.6|28.3|28.53|28.23|92
1632153000000|2021-09-20 15:50:00|28.54|28.24|28.37|28.07|28.55|28.25|28.34|28.04|167
1632153300000|2021-09-20 15:55:00|28.38|28.08|28.53|28.23|28.58|28.28|28.35|28.05|145
1632153600000|2021-09-20 16:00:00|28.54|28.24|28.46|28.16|28.56|28.26|28.44|28.14|175
1632153900000|2021-09-20 16:05:00|28.45|28.15|28.48|28.18|28.57|28.27|28.45|28.15|108
1632154200000|2021-09-20 16:10:00|28.47|28.17|28.55|28.25|28.55|28.25|28.37|28.07|107
1632154500000|2021-09-20 16:15:00|28.56|28.26|28.51|28.21|28.63|28.33|28.51|28.21|90
1632154800000|2021-09-20 16:20:00|28.52|28.22|28.63|28.33|28.64|28.34|28.47|28.17|88
1632155100000|2021-09-20 16:25:00|28.64|28.34|28.83|28.53|28.86|28.56|28.63|28.33|130
1632155400000|2021-09-20 16:30:00|28.82|28.52|28.77|28.47|28.89|28.59|28.72|28.42|152
1632155700000|2021-09-20 16:35:00|28.78|28.48|28.88|28.58|28.89|28.59|28.72|28.42|138
1632156000000|2021-09-20 16:40:00|28.87|28.57|28.87|28.57|28.88|28.58|28.8|28.5|75
1632156300000|2021-09-20 16:45:00|28.86|28.56|28.74|28.44|28.87|28.57|28.73|28.43|110
1632156600000|2021-09-20 16:50:00|28.73|28.43|28.61|28.31|28.74|28.44|28.58|28.28|137
1632156900000|2021-09-20 16:55:00|28.6|28.3|28.6|28.3|28.62|28.32|28.57|28.27|97
1632157200000|2021-09-20 17:00:00|28.59|28.29|28.66|28.36|28.75|28.45|28.59|28.29|107
1632157500000|2021-09-20 17:05:00|28.65|28.35|28.55|28.25|28.67|28.37|28.52|28.22|124
1632157800000|2021-09-20 17:10:00|28.56|28.26|28.51|28.21|28.56|28.26|28.5|28.2|122
1632158100000|2021-09-20 17:15:00|28.5|28.2|28.54|28.24|28.55|28.25|28.48|28.18|89
1632158400000|2021-09-20 17:20:00|28.55|28.25|28.63|28.33|28.64|28.34|28.55|28.25|101
1632158700000|2021-09-20 17:25:00|28.64|28.34|28.74|28.44|28.75|28.45|28.63|28.33|103
1632159000000|2021-09-20 17:30:00|28.73|28.43|28.6|28.3|28.73|28.43|28.6|28.3|110
1632159300000|2021-09-20 17:35:00|28.61|28.31|28.88|28.58|28.88|28.58|28.6|28.3|98
1632159600000|2021-09-20 17:40:00|28.87|28.57|28.78|28.48|28.88|28.58|28.76|28.46|168
1632159900000|2021-09-20 17:45:00|28.79|28.49|28.8|28.5|28.81|28.51|28.77|28.47|122
1632160200000|2021-09-20 17:50:00|28.81|28.51|28.87|28.57|28.87|28.57|28.8|28.5|89
1632160500000|2021-09-20 17:55:00|28.86|28.56|28.8|28.5|28.86|28.56|28.8|28.5|66
1632160800000|2021-09-20 18:00:00|28.81|28.51|28.79|28.49|28.88|28.58|28.74|28.44|163
1632161100000|2021-09-20 18:05:00|28.8|28.5|28.69|28.39|28.8|28.5|28.65|28.35|129
1632161400000|2021-09-20 18:10:00|28.68|28.38|28.66|28.36|28.7|28.4|28.65|28.35|90
1632161700000|2021-09-20 18:15:00|28.67|28.37|28.72|28.42|28.82|28.52|28.64|28.34|107
1632162000000|2021-09-20 18:20:00|28.71|28.41|28.6|28.3|28.72|28.42|28.56|28.26|114
1632162300000|2021-09-20 18:25:00|28.59|28.29|28.43|28.13|28.61|28.31|28.41|28.11|97
1632162600000|2021-09-20 18:30:00|28.39|28.09|28.42|28.12|28.5|28.2|28.38|28.08|130
1632162900000|2021-09-20 18:35:00|28.41|28.11|28.38|28.08|28.48|28.18|28.27|27.97|192
1632163200000|2021-09-20 18:40:00|28.39|28.09|28.35|28.05|28.41|28.11|28.34|28.04|149
1632163500000|2021-09-20 18:45:00|28.34|28.04|28.37|28.07|28.38|28.08|28.28|27.98|101
1632163800000|2021-09-20 18:50:00|28.38|28.08|28.23|27.93|28.39|28.09|28.22|27.92|118
1632164100000|2021-09-20 18:55:00|28.22|27.92|28.22|27.92|28.25|27.95|28.16|27.86|137
1632164400000|2021-09-20 19:00:00|28.23|27.93|28.17|27.87|28.31|28.01|28.16|27.86|130
1632164700000|2021-09-20 19:05:00|28.18|27.88|28.1|27.8|28.23|27.93|28.06|27.76|161
1632165000000|2021-09-20 19:10:00|28.11|27.81|28.07|27.77|28.27|27.97|28.05|27.75|234
1632165300000|2021-09-20 19:15:00|28.08|27.78|28.02|27.72|28.12|27.82|28|27.7|200
1632165600000|2021-09-20 19:20:00|28.01|27.71|28.16|27.86|28.16|27.86|27.99|27.69|202
1632165900000|2021-09-20 19:25:00|28.17|27.87|28.14|27.84|28.17|27.87|28.03|27.73|140
1632166200000|2021-09-20 19:30:00|28.15|27.85|28.33|28.03|28.51|28.21|28.14|27.84|237
1632166500000|2021-09-20 19:35:00|28.34|28.04|28.27|27.97|28.37|28.07|28.25|27.95|164
1632166800000|2021-09-20 19:40:00|28.26|27.96|28.35|28.05|28.45|28.15|28.23|27.93|191
1632167100000|2021-09-20 19:45:00|28.36|28.06|28.31|28.01|28.46|28.16|28.3|28|157
1632167400000|2021-09-20 19:50:00|28.32|28.02|28.45|28.15|28.46|28.16|28.23|27.93|161
1632167700000|2021-09-20 19:55:00|28.44|28.14|28.48|28.18|28.52|28.22|28.42|28.12|148
1632168000000|2021-09-20 20:00:00|28.47|28.17|28.6|28.3|28.62|28.32|28.43|28.13|129
1632168300000|2021-09-20 20:05:00|28.59|28.29|28.47|28.17|28.59|28.29|28.47|28.17|122
1632168600000|2021-09-20 20:10:00|28.46|28.16|28.49|28.19|28.56|28.26|28.43|28.13|82
1632168900000|2021-09-20 20:15:00|28.5|28.2|28.44|28.14|28.55|28.25|28.44|28.14|70
1632169200000|2021-09-20 20:20:00|28.43|28.13|28.31|28.01|28.44|28.14|28.3|28|127
1632169500000|2021-09-20 20:25:00|28.32|28.02|28.3|28|28.38|28.08|28.3|28|109
1632169800000|2021-09-20 20:30:00|28.29|27.99|28.3|28|28.35|28.05|28.27|27.97|100
1632170100000|2021-09-20 20:35:00|28.31|28.01|28.33|28.03|28.44|28.14|28.31|28.01|73
1632170400000|2021-09-20 20:40:00|28.32|28.02|28.07|27.77|28.32|28.02|28.05|27.75|133
1632170700000|2021-09-20 20:45:00|28.06|27.76|27.99|27.69|28.08|27.78|27.94|27.64|110
1632171000000|2021-09-20 20:50:00|28|27.7|28.05|27.75|28.06|27.76|27.99|27.69|93
1632171300000|2021-09-20 20:55:00|28.06|27.76|28.23|27.93|28.23|27.93|28.05|27.75|78
1632171600000|2021-09-20 21:00:00|28.22|27.92|28.28|27.98|28.35|28.05|28.19|27.89|145
1632171900000|2021-09-20 21:05:00|28.27|27.97|28.44|28.14|28.47|28.17|28.22|27.92|168
1632172200000|2021-09-20 21:10:00|28.43|28.13|28.39|28.09|28.47|28.17|28.38|28.08|143
1632172500000|2021-09-20 21:15:00|28.4|28.1|28.47|28.17|28.48|28.18|28.33|28.03|58
1632172800000|2021-09-20 21:20:00|28.48|28.18|28.46|28.16|28.49|28.19|28.46|28.16|31
1632173100000|2021-09-20 21:25:00|28.45|28.15|28.49|28.19|28.5|28.2|28.45|28.15|55
1632173400000|2021-09-20 21:30:00|28.5|28.2|28.51|28.21|28.51|28.21|28.49|28.19|38
1632173700000|2021-09-20 21:35:00|28.52|28.22|28.55|28.25|28.55|28.25|28.52|28.22|14
1632174000000|2021-09-20 21:40:00|28.56|28.26|28.67|28.37|28.67|28.37|28.55|28.25|48
1632174300000|2021-09-20 21:45:00|28.68|28.38|28.72|28.42|28.77|28.47|28.68|28.38|47
1632174600000|2021-09-20 21:50:00|28.71|28.41|28.71|28.41|28.73|28.43|28.7|28.4|49
1632174900000|2021-09-20 21:55:00|28.7|28.4|28.6|28.3|28.71|28.41|28.6|28.3|67
1632175200000|2021-09-20 22:00:00|28.61|28.31|28.76|28.46|28.78|28.48|28.61|28.31|81
1632175500000|2021-09-20 22:05:00|28.75|28.45|28.88|28.58|28.89|28.59|28.68|28.38|73
1632175800000|2021-09-20 22:10:00|28.89|28.59|28.9|28.6|28.98|28.68|28.84|28.54|77
1632176100000|2021-09-20 22:15:00|28.89|28.59|28.93|28.63|28.97|28.67|28.87|28.57|169
1632176400000|2021-09-20 22:20:00|28.94|28.64|28.94|28.64|28.95|28.65|28.86|28.56|166
1632176700000|2021-09-20 22:25:00|28.93|28.63|28.88|28.58|28.99|28.69|28.88|28.58|84
1632177000000|2021-09-20 22:30:00|28.89|28.59|28.91|28.61|28.92|28.62|28.85|28.55|60
1632177300000|2021-09-20 22:35:00|28.92|28.62|28.89|28.59|28.95|28.65|28.89|28.59|44
1632177600000|2021-09-20 22:40:00|28.9|28.6|28.78|28.48|28.92|28.62|28.78|28.48|108
1632177900000|2021-09-20 22:45:00|28.77|28.47|28.57|28.27|28.78|28.48|28.57|28.27|151
1632178200000|2021-09-20 22:50:00|28.56|28.26|28.42|28.12|28.6|28.3|28.41|28.11|161
1632178500000|2021-09-20 22:55:00|28.43|28.13|28.58|28.28|28.6|28.3|28.43|28.13|217
1632178800000|2021-09-20 23:00:00|28.59|28.29|28.76|28.46|28.81|28.51|28.52|28.22|186
1632179100000|2021-09-20 23:05:00|28.75|28.45|28.45|28.15|28.76|28.46|28.45|28.15|216
1632179400000|2021-09-20 23:10:00|28.46|28.16|28.44|28.14|28.46|28.16|28.35|28.05|128
1632179700000|2021-09-20 23:15:00|28.43|28.13|28.44|28.14|28.5|28.2|28.38|28.08|209
1632180000000|2021-09-20 23:20:00|28.43|28.13|28.19|27.89|28.45|28.15|28.18|27.88|207
1632180300000|2021-09-20 23:25:00|28.18|27.88|28.12|27.82|28.23|27.93|28.11|27.81|240
1632180600000|2021-09-20 23:30:00|28.13|27.83|28.23|27.93|28.28|27.98|28.07|27.77|202
1632180900000|2021-09-20 23:35:00|28.24|27.94|28.22|27.92|28.35|28.05|28.22|27.92|181
1632181200000|2021-09-20 23:40:00|28.23|27.93|28.19|27.89|28.35|28.05|28.19|27.89|142
1632181500000|2021-09-20 23:45:00|28.18|27.88|28.33|28.03|28.33|28.03|28.15|27.85|163
1632181800000|2021-09-20 23:50:00|28.32|28.02|28.44|28.14|28.44|28.14|28.31|28.01|125
1632182100000|2021-09-20 23:55:00|28.43|28.13|28.37|28.07|28.43|28.13|28.18|27.88|107
1632182400000|2021-09-21 00:00:00|28.38|28.08|28.11|27.81|28.39|28.09|28.11|27.81|180
1632182700000|2021-09-21 00:05:00|28.12|27.82|27.91|27.61|28.12|27.82|27.86|27.56|169
1632183000000|2021-09-21 00:10:00|27.92|27.62|27.68|27.38|28|27.7|27.6|27.3|281
1632183300000|2021-09-21 00:15:00|27.69|27.39|27.41|27.11|27.77|27.47|27.4|27.1|284
1632183600000|2021-09-21 00:20:00|27.4|27.1|27.27|26.97|27.54|27.24|26.98|26.68|459
1632183900000|2021-09-21 00:25:00|27.26|26.96|27.41|27.11|27.54|27.24|27.15|26.85|355
1632184200000|2021-09-21 00:30:00|27.42|27.12|27.29|26.99|27.47|27.17|27.26|26.96|302
1632184500000|2021-09-21 00:35:00|27.27|26.97|27.61|27.31|27.65|27.35|27.21|26.91|302
1632184800000|2021-09-21 00:40:00|27.6|27.3|27.63|27.33|27.71|27.41|27.55|27.25|219
1632185100000|2021-09-21 00:45:00|27.64|27.34|27.47|27.17|27.66|27.36|27.41|27.11|209
1632185400000|2021-09-21 00:50:00|27.46|27.16|27.34|27.04|27.54|27.24|27.33|27.03|176
1632185700000|2021-09-21 00:55:00|27.33|27.03|27.37|27.07|27.49|27.19|27.33|27.03|164
1632186000000|2021-09-21 01:00:00|27.38|27.08|27.59|27.29|27.59|27.29|27.34|27.04|163
1632186300000|2021-09-21 01:05:00|27.6|27.3|27.57|27.27|27.65|27.35|27.57|27.27|142
1632186600000|2021-09-21 01:10:00|27.56|27.26|27.41|27.11|27.57|27.27|27.41|27.11|126
1632186900000|2021-09-21 01:15:00|27.42|27.12|27.57|27.27|27.66|27.36|27.4|27.1|141
1632187200000|2021-09-21 01:20:00|27.56|27.26|27.67|27.37|27.73|27.43|27.55|27.25|125
1632187500000|2021-09-21 01:25:00|27.66|27.36|27.8|27.5|27.82|27.52|27.61|27.31|132
1632187800000|2021-09-21 01:30:00|27.81|27.51|27.98|27.68|28.03|27.73|27.78|27.48|164
1632188100000|2021-09-21 01:35:00|27.97|27.67|28.09|27.79|28.09|27.79|27.97|27.67|115
1632188400000|2021-09-21 01:40:00|28.1|27.8|28.19|27.89|28.31|28.01|28.06|27.76|292
1632188700000|2021-09-21 01:45:00|28.2|27.9|28.23|27.93|28.23|27.93|28.14|27.84|123
1632189000000|2021-09-21 01:50:00|28.24|27.94|28.22|27.92|28.26|27.96|28.17|27.87|151
1632189300000|2021-09-21 01:55:00|28.23|27.93|28.34|28.04|28.4|28.1|28.22|27.92|216
1632189600000|2021-09-21 02:00:00|28.35|28.05|28.41|28.11|28.43|28.13|28.23|27.93|185
1632189900000|2021-09-21 02:05:00|28.4|28.1|28.45|28.15|28.45|28.15|28.37|28.07|195
1632190200000|2021-09-21 02:10:00|28.46|28.16|28.48|28.18|28.49|28.19|28.42|28.12|131
1632190500000|2021-09-21 02:15:00|28.49|28.19|28.45|28.15|28.5|28.2|28.38|28.08|168
1632190800000|2021-09-21 02:20:00|28.46|28.16|28.46|28.16|28.47|28.17|28.39|28.09|139
1632191100000|2021-09-21 02:25:00|28.45|28.15|28.43|28.13|28.48|28.18|28.37|28.07|146
1632191400000|2021-09-21 02:30:00|28.44|28.14|28.41|28.11|28.44|28.14|28.37|28.07|110
1632191700000|2021-09-21 02:35:00|28.42|28.12|28.45|28.15|28.46|28.16|28.4|28.1|50
1632192000000|2021-09-21 02:40:00|28.44|28.14|28.45|28.15|28.47|28.17|28.44|28.14|76
1632192300000|2021-09-21 02:45:00|28.46|28.16|28.48|28.18|28.53|28.23|28.46|28.16|117
1632192600000|2021-09-21 02:50:00|28.47|28.17|28.48|28.18|28.56|28.26|28.46|28.16|128
1632192900000|2021-09-21 02:55:00|28.49|28.19|28.51|28.21|28.57|28.27|28.48|28.18|151
1632193200000|2021-09-21 03:00:00|28.5|28.2|28.49|28.19|28.51|28.21|28.44|28.14|90
1632193500000|2021-09-21 03:05:00|28.5|28.2|28.5|28.2|28.5|28.2|28.43|28.13|88
1632193800000|2021-09-21 03:10:00|28.49|28.19|28.55|28.25|28.55|28.25|28.45|28.15|83
1632194100000|2021-09-21 03:15:00|28.54|28.24|28.41|28.11|28.55|28.25|28.4|28.1|98
1632194400000|2021-09-21 03:20:00|28.42|28.12|28.48|28.18|28.5|28.2|28.41|28.11|75
1632194700000|2021-09-21 03:25:00|28.47|28.17|28.47|28.17|28.52|28.22|28.46|28.16|54
1632195000000|2021-09-21 03:30:00|28.46|28.16|28.27|27.97|28.46|28.16|28.27|27.97|115
1632195300000|2021-09-21 03:35:00|28.28|27.98|28.29|27.99|28.35|28.05|28.27|27.97|82
1632195600000|2021-09-21 03:40:00|28.28|27.98|28.24|27.94|28.34|28.04|28.23|27.93|88
1632195900000|2021-09-21 03:45:00|28.23|27.93|28.15|27.85|28.28|27.98|28.13|27.83|112
1632196200000|2021-09-21 03:50:00|28.14|27.84|28.05|27.75|28.16|27.86|28.04|27.74|109
1632196500000|2021-09-21 03:55:00|28.06|27.76|28.17|27.87|28.23|27.93|28.06|27.76|142
1632196800000|2021-09-21 04:00:00|28.18|27.88|28.2|27.9|28.22|27.92|28.1|27.8|108
1632197100000|2021-09-21 04:05:00|28.19|27.89|28.1|27.8|28.3|28|28.09|27.79|148
1632197400000|2021-09-21 04:10:00|28.11|27.81|28.11|27.81|28.12|27.82|28.04|27.74|137
1632197700000|2021-09-21 04:15:00|28.1|27.8|28.02|27.72|28.12|27.82|28.01|27.71|82
1632198000000|2021-09-21 04:20:00|28.01|27.71|28.05|27.75|28.06|27.76|27.99|27.69|131
1632198300000|2021-09-21 04:25:00|28.04|27.74|28.05|27.75|28.07|27.77|27.99|27.69|119
1632198600000|2021-09-21 04:30:00|28.06|27.76|28.05|27.75|28.12|27.82|28.03|27.73|166
1632198900000|2021-09-21 04:35:00|28.06|27.76|28.03|27.73|28.09|27.79|27.97|27.67|157
1632199200000|2021-09-21 04:40:00|28.02|27.72|27.96|27.66|28.08|27.78|27.96|27.66|217
1632199500000|2021-09-21 04:45:00|27.95|27.65|28|27.7|28.03|27.73|27.95|27.65|100
1632199800000|2021-09-21 04:50:00|28.01|27.71|28.04|27.74|28.07|27.77|27.99|27.69|113
1632200100000|2021-09-21 04:55:00|28.05|27.75|27.99|27.69|28.05|27.75|27.95|27.65|93
1632200400000|2021-09-21 05:00:00|28|27.7|28.03|27.73|28.09|27.79|27.98|27.68|95
1632200700000|2021-09-21 05:05:00|28.02|27.72|27.89|27.59|28.05|27.75|27.89|27.59|142
1632201000000|2021-09-21 05:10:00|27.9|27.6|27.77|27.47|27.96|27.66|27.77|27.47|136
1632201300000|2021-09-21 05:15:00|27.76|27.46|27.7|27.4|27.84|27.54|27.69|27.39|116
1632201600000|2021-09-21 05:20:00|27.69|27.39|27.69|27.39|27.74|27.44|27.69|27.39|174
1632201900000|2021-09-21 05:25:00|27.68|27.38|27.79|27.49|27.84|27.54|27.67|27.37|131
1632202200000|2021-09-21 05:30:00|27.8|27.5|27.78|27.48|27.85|27.55|27.76|27.46|113
1632202500000|2021-09-21 05:35:00|27.79|27.49|27.84|27.54|27.88|27.58|27.78|27.48|126
1632202800000|2021-09-21 05:40:00|27.85|27.55|27.9|27.6|27.91|27.61|27.81|27.51|68
1632203100000|2021-09-21 05:45:00|27.91|27.61|27.91|27.61|27.99|27.69|27.89|27.59|102
1632203400000|2021-09-21 05:50:00|27.9|27.6|28.12|27.82|28.15|27.85|27.86|27.56|116
1632203700000|2021-09-21 05:55:00|28.13|27.83|28.06|27.76|28.14|27.84|28.05|27.75|139
1632204000000|2021-09-21 06:00:00|28.07|27.77|28.23|27.93|28.24|27.94|28.06|27.76|162
1632204300000|2021-09-21 06:05:00|28.24|27.94|28.23|27.93|28.27|27.97|28.18|27.88|132
1632204600000|2021-09-21 06:10:00|28.22|27.92|28.24|27.94|28.25|27.95|28.17|27.87|162
1632204900000|2021-09-21 06:15:00|28.23|27.93|28.19|27.89|28.25|27.95|28.16|27.86|105
1632205200000|2021-09-21 06:20:00|28.18|27.88|28.16|27.86|28.2|27.9|28.12|27.82|75
1632205500000|2021-09-21 06:25:00|28.15|27.85|28.25|27.95|28.25|27.95|28.13|27.83|97
1632205800000|2021-09-21 06:30:00|28.24|27.94|28.27|27.97|28.31|28.01|28.19|27.89|175
1632206100000|2021-09-21 06:35:00|28.28|27.98|28.35|28.05|28.37|28.07|28.26|27.96|110
1632206400000|2021-09-21 06:40:00|28.34|28.04|28.3|28|28.4|28.1|28.29|27.99|75
1632206700000|2021-09-21 06:45:00|28.29|27.99|28.37|28.07|28.37|28.07|28.25|27.95|106
1632207000000|2021-09-21 06:50:00|28.36|28.06|28.34|28.04|28.37|28.07|28.28|27.98|95
1632207300000|2021-09-21 06:55:00|28.33|28.03|28.4|28.1|28.4|28.1|28.3|28|82
1632207600000|2021-09-21 07:00:00|28.41|28.11|28.42|28.12|28.47|28.17|28.37|28.07|92
1632207900000|2021-09-21 07:05:00|28.41|28.11|28.41|28.11|28.48|28.18|28.4|28.1|109
1632208200000|2021-09-21 07:10:00|28.42|28.12|28.43|28.13|28.46|28.16|28.41|28.11|84
1632208500000|2021-09-21 07:15:00|28.44|28.14|28.32|28.02|28.46|28.16|28.31|28.01|90
1632208800000|2021-09-21 07:20:00|28.31|28.01|28.43|28.13|28.43|28.13|28.31|28.01|81
1632209100000|2021-09-21 07:25:00|28.44|28.14|28.43|28.13|28.49|28.19|28.38|28.08|157
1632209400000|2021-09-21 07:30:00|28.44|28.14|28.39|28.09|28.45|28.15|28.37|28.07|80
1632209700000|2021-09-21 07:35:00|28.38|28.08|28.33|28.03|28.38|28.08|28.27|27.97|108
1632210000000|2021-09-21 07:40:00|28.32|28.02|28.49|28.19|28.55|28.25|28.31|28.01|172
1632210300000|2021-09-21 07:45:00|28.48|28.18|28.42|28.12|28.52|28.22|28.42|28.12|176
1632210600000|2021-09-21 07:50:00|28.43|28.13|28.52|28.22|28.52|28.22|28.42|28.12|97
1632210900000|2021-09-21 07:55:00|28.51|28.21|28.57|28.27|28.58|28.28|28.51|28.21|154
1632211200000|2021-09-21 08:00:00|28.58|28.28|28.58|28.28|28.59|28.29|28.51|28.21|125
1632211500000|2021-09-21 08:05:00|28.57|28.27|28.54|28.24|28.58|28.28|28.53|28.23|82
1632211800000|2021-09-21 08:10:00|28.55|28.25|28.52|28.22|28.57|28.27|28.5|28.2|48
1632212100000|2021-09-21 08:15:00|28.51|28.21|28.48|28.18|28.52|28.22|28.47|28.17|94
1632212400000|2021-09-21 08:20:00|28.47|28.17|28.45|28.15|28.48|28.18|28.42|28.12|89
1632212700000|2021-09-21 08:25:00|28.44|28.14|28.59|28.29|28.59|28.29|28.44|28.14|110
1632213000000|2021-09-21 08:30:00|28.6|28.3|28.58|28.28|28.62|28.32|28.52|28.22|85
1632213300000|2021-09-21 08:35:00|28.57|28.27|28.75|28.45|28.76|28.46|28.56|28.26|110
1632213600000|2021-09-21 08:40:00|28.74|28.44|28.77|28.47|28.79|28.49|28.68|28.38|120
1632213900000|2021-09-21 08:45:00|28.78|28.48|28.73|28.43|28.82|28.52|28.73|28.43|120
1632214200000|2021-09-21 08:50:00|28.72|28.42|28.76|28.46|28.76|28.46|28.71|28.41|81
1632214500000|2021-09-21 08:55:00|28.75|28.45|28.69|28.39|28.77|28.47|28.68|28.38|103
1632214800000|2021-09-21 09:00:00|28.7|28.4|28.58|28.28|28.77|28.47|28.56|28.26|125
1632215100000|2021-09-21 09:05:00|28.59|28.29|28.51|28.21|28.59|28.29|28.49|28.19|129
1632215400000|2021-09-21 09:10:00|28.52|28.22|28.56|28.26|28.58|28.28|28.51|28.21|57
1632215700000|2021-09-21 09:15:00|28.55|28.25|28.54|28.24|28.58|28.28|28.48|28.18|119
1632216000000|2021-09-21 09:20:00|28.55|28.25|28.62|28.32|28.64|28.34|28.54|28.24|78
1632216300000|2021-09-21 09:25:00|28.61|28.31|28.57|28.27|28.62|28.32|28.57|28.27|61
1632216600000|2021-09-21 09:30:00|28.58|28.28|28.53|28.23|28.6|28.3|28.52|28.22|50
1632216900000|2021-09-21 09:35:00|28.52|28.22|28.45|28.15|28.56|28.26|28.45|28.15|65
1632217200000|2021-09-21 09:40:00|28.44|28.14|28.45|28.15|28.47|28.17|28.41|28.11|82
1632217500000|2021-09-21 09:45:00|28.44|28.14|28.43|28.13|28.49|28.19|28.43|28.13|115
1632217800000|2021-09-21 09:50:00|28.42|28.12|28.29|27.99|28.42|28.12|28.26|27.96|108
1632218100000|2021-09-21 09:55:00|28.28|27.98|28.33|28.03|28.34|28.04|28.27|27.97|110
1632218400000|2021-09-21 10:00:00|28.34|28.04|28.42|28.12|28.43|28.13|28.33|28.03|89
1632218700000|2021-09-21 10:05:00|28.43|28.13|28.31|28.01|28.43|28.13|28.3|28|63
1632219000000|2021-09-21 10:10:00|28.32|28.02|28.3|28|28.34|28.04|28.29|27.99|89
1632219300000|2021-09-21 10:15:00|28.29|27.99|28.24|27.94|28.31|28.01|28.23|27.93|68
1632219600000|2021-09-21 10:20:00|28.23|27.93|28.35|28.05|28.36|28.06|28.23|27.93|71
1632219900000|2021-09-21 10:25:00|28.34|28.04|28.3|28|28.35|28.05|28.26|27.96|52
1632220200000|2021-09-21 10:30:00|28.31|28.01|28.37|28.07|28.37|28.07|28.22|27.92|63
1632220500000|2021-09-21 10:35:00|28.36|28.06|28.52|28.22|28.54|28.24|28.36|28.06|59
1632220800000|2021-09-21 10:40:00|28.53|28.23|28.48|28.18|28.53|28.23|28.43|28.13|54
1632221100000|2021-09-21 10:45:00|28.47|28.17|28.65|28.35|28.67|28.37|28.43|28.13|137
1632221400000|2021-09-21 10:50:00|28.66|28.36|28.56|28.26|28.66|28.36|28.55|28.25|105
1632221700000|2021-09-21 10:55:00|28.55|28.25|28.57|28.27|28.6|28.3|28.52|28.22|83
1632222000000|2021-09-21 11:00:00|28.58|28.28|28.51|28.21|28.66|28.36|28.51|28.21|100
1632222300000|2021-09-21 11:05:00|28.5|28.2|28.47|28.17|28.54|28.24|28.47|28.17|73
1632222600000|2021-09-21 11:10:00|28.48|28.18|28.43|28.13|28.49|28.19|28.43|28.13|70
1632222900000|2021-09-21 11:15:00|28.42|28.12|28.53|28.23|28.53|28.23|28.42|28.12|68
1632223200000|2021-09-21 11:20:00|28.52|28.22|28.58|28.28|28.6|28.3|28.51|28.21|75
1632223500000|2021-09-21 11:25:00|28.57|28.27|28.6|28.3|28.6|28.3|28.53|28.23|86
1632223800000|2021-09-21 11:30:00|28.59|28.29|28.66|28.36|28.69|28.39|28.57|28.27|68
1632224100000|2021-09-21 11:35:00|28.65|28.35|28.59|28.29|28.67|28.37|28.53|28.23|93
1632224400000|2021-09-21 11:40:00|28.58|28.28|28.6|28.3|28.63|28.33|28.55|28.25|65
1632224700000|2021-09-21 11:45:00|28.61|28.31|28.61|28.31|28.69|28.39|28.58|28.28|86
1632225000000|2021-09-21 11:50:00|28.6|28.3|28.64|28.34|28.64|28.34|28.57|28.27|69
1632225300000|2021-09-21 11:55:00|28.63|28.33|28.59|28.29|28.63|28.33|28.53|28.23|73
1632225600000|2021-09-21 12:00:00|28.58|28.28|28.6|28.3|28.6|28.3|28.44|28.14|144
1632225900000|2021-09-21 12:05:00|28.59|28.29|28.72|28.42|28.78|28.48|28.59|28.29|117
1632226200000|2021-09-21 12:10:00|28.71|28.41|28.76|28.46|28.9|28.6|28.71|28.41|155
1632226500000|2021-09-21 12:15:00|28.77|28.47|28.74|28.44|28.77|28.47|28.46|28.16|221
1632226800000|2021-09-21 12:20:00|28.73|28.43|28.64|28.34|28.78|28.48|28.62|28.32|177
1632227100000|2021-09-21 12:25:00|28.65|28.35|28.69|28.39|28.69|28.39|28.63|28.33|143
1632227400000|2021-09-21 12:30:00|28.7|28.4|28.62|28.32|28.77|28.47|28.62|28.32|82
1632227700000|2021-09-21 12:35:00|28.61|28.31|28.6|28.3|28.67|28.37|28.55|28.25|153
1632228000000|2021-09-21 12:40:00|28.59|28.29|28.57|28.27|28.6|28.3|28.5|28.2|139
1632228300000|2021-09-21 12:45:00|28.56|28.26|28.73|28.43|28.73|28.43|28.56|28.26|144
1632228600000|2021-09-21 12:50:00|28.72|28.42|28.65|28.35|28.74|28.44|28.64|28.34|115
1632228900000|2021-09-21 12:55:00|28.64|28.34|28.53|28.23|28.65|28.35|28.53|28.23|82
1632229200000|2021-09-21 13:00:00|28.54|28.24|28.59|28.29|28.62|28.32|28.54|28.24|96
1632229500000|2021-09-21 13:05:00|28.58|28.28|28.41|28.11|28.6|28.3|28.41|28.11|139
1632229800000|2021-09-21 13:10:00|28.4|28.1|28.34|28.04|28.5|28.2|28.34|28.04|115
1632230100000|2021-09-21 13:15:00|28.33|28.03|28.42|28.12|28.42|28.12|28.27|27.97|144
1632230400000|2021-09-21 13:20:00|28.43|28.13|28.45|28.15|28.5|28.2|28.42|28.12|90
1632230700000|2021-09-21 13:25:00|28.44|28.14|28.46|28.16|28.48|28.18|28.41|28.11|87
1632231000000|2021-09-21 13:30:00|28.45|28.15|28.36|28.06|28.45|28.15|28.33|28.03|173
1632231300000|2021-09-21 13:35:00|28.37|28.07|28.6|28.3|28.64|28.34|28.37|28.07|138
1632231600000|2021-09-21 13:40:00|28.59|28.29|28.58|28.28|28.63|28.33|28.55|28.25|122
1632231900000|2021-09-21 13:45:00|28.59|28.29|28.64|28.34|28.68|28.38|28.56|28.26|168
1632232200000|2021-09-21 13:50:00|28.65|28.35|28.55|28.25|28.65|28.35|28.55|28.25|115
1632232500000|2021-09-21 13:55:00|28.56|28.26|28.48|28.18|28.59|28.29|28.46|28.16|91
1632232800000|2021-09-21 14:00:00|28.49|28.19|28.39|28.09|28.53|28.23|28.37|28.07|129
1632233100000|2021-09-21 14:05:00|28.38|28.08|28.12|27.82|28.39|28.09|28.1|27.8|219
1632233400000|2021-09-21 14:10:00|28.13|27.83|28.15|27.85|28.23|27.93|28.13|27.83|208
1632233700000|2021-09-21 14:15:00|28.16|27.86|28.25|27.95|28.25|27.95|28.14|27.84|144
1632234000000|2021-09-21 14:20:00|28.26|27.96|28.23|27.93|28.29|27.99|28.15|27.85|96
1632234300000|2021-09-21 14:25:00|28.24|27.94|28.22|27.92|28.28|27.98|28.08|27.78|125
1632234600000|2021-09-21 14:30:00|28.23|27.93|28.18|27.88|28.23|27.93|28.15|27.85|110
1632234900000|2021-09-21 14:35:00|28.19|27.89|28.12|27.82|28.21|27.91|28.09|27.79|92
1632235200000|2021-09-21 14:40:00|28.13|27.83|28.05|27.75|28.13|27.83|28.03|27.73|129
1632235500000|2021-09-21 14:45:00|28.04|27.74|28.04|27.74|28.11|27.81|27.99|27.69|117
1632235800000|2021-09-21 14:50:00|28.03|27.73|28.06|27.76|28.07|27.77|27.96|27.66|174
1632236100000|2021-09-21 14:55:00|28.07|27.77|28.15|27.85|28.19|27.89|28.04|27.74|160
1632236400000|2021-09-21 15:00:00|28.14|27.84|28.13|27.83|28.23|27.93|28.06|27.76|146
1632236700000|2021-09-21 15:05:00|28.14|27.84|28.26|27.96|28.27|27.97|28.12|27.82|119
1632237000000|2021-09-21 15:10:00|28.27|27.97|28.24|27.94|28.29|27.99|28.22|27.92|98
1632237300000|2021-09-21 15:15:00|28.23|27.93|28.25|27.95|28.29|27.99|28.21|27.91|69
1632237600000|2021-09-21 15:20:00|28.26|27.96|28.26|27.96|28.26|27.96|28.2|27.9|69
1632237900000|2021-09-21 15:25:00|28.25|27.95|28.26|27.96|28.28|27.98|28.25|27.95|56
1632238200000|2021-09-21 15:30:00|28.25|27.95|28.42|28.12|28.43|28.13|28.1|27.8|123
1632238500000|2021-09-21 15:35:00|28.43|28.13|28.41|28.11|28.6|28.3|28.4|28.1|204
1632238800000|2021-09-21 15:40:00|28.4|28.1|28.47|28.17|28.47|28.17|28.31|28.01|166
1632239100000|2021-09-21 15:45:00|28.48|28.18|28.4|28.1|28.48|28.18|28.38|28.08|165
1632239400000|2021-09-21 15:50:00|28.39|28.09|28.42|28.12|28.43|28.13|28.35|28.05|103
1632239700000|2021-09-21 15:55:00|28.41|28.11|28.49|28.19|28.5|28.2|28.41|28.11|135
1632240000000|2021-09-21 16:00:00|28.48|28.18|28.53|28.23|28.55|28.25|28.45|28.15|173
1632240300000|2021-09-21 16:05:00|28.54|28.24|28.5|28.2|28.58|28.28|28.48|28.18|141
1632240600000|2021-09-21 16:10:00|28.49|28.19|28.38|28.08|28.5|28.2|28.37|28.07|106
1632240900000|2021-09-21 16:15:00|28.39|28.09|28.15|27.85|28.39|28.09|28.12|27.82|114
1632241200000|2021-09-21 16:20:00|28.16|27.86|28.21|27.91|28.26|27.96|28.14|27.84|100
1632241500000|2021-09-21 16:25:00|28.2|27.9|28.24|27.94|28.29|27.99|28.13|27.83|115
1632241800000|2021-09-21 16:30:00|28.23|27.93|28.05|27.75|28.24|27.94|28.04|27.74|163
1632242100000|2021-09-21 16:35:00|28.04|27.74|28.06|27.76|28.14|27.84|28.03|27.73|166
1632242400000|2021-09-21 16:40:00|28.05|27.75|28.07|27.77|28.12|27.82|28.01|27.71|202
1632242700000|2021-09-21 16:45:00|28.08|27.78|28.12|27.82|28.13|27.83|28.06|27.76|107
1632243000000|2021-09-21 16:50:00|28.11|27.81|28.07|27.77|28.11|27.81|27.99|27.69|196
1632243300000|2021-09-21 16:55:00|28.08|27.78|28.06|27.76|28.1|27.8|27.99|27.69|177
1632243600000|2021-09-21 17:00:00|28.07|27.77|28.05|27.75|28.13|27.83|28|27.7|159
1632243900000|2021-09-21 17:05:00|28.06|27.76|28.03|27.73|28.15|27.85|27.97|27.67|175
1632244200000|2021-09-21 17:10:00|28.02|27.72|27.95|27.65|28.07|27.77|27.92|27.62|120
1632244500000|2021-09-21 17:15:00|27.94|27.64|27.88|27.58|28.01|27.71|27.88|27.58|140
1632244800000|2021-09-21 17:20:00|27.87|27.57|27.66|27.36|27.94|27.64|27.66|27.36|180
1632245100000|2021-09-21 17:25:00|27.65|27.35|27.83|27.53|27.9|27.6|27.65|27.35|191
1632245400000|2021-09-21 17:30:00|27.84|27.54|27.75|27.45|27.86|27.56|27.73|27.43|174
1632245700000|2021-09-21 17:35:00|27.76|27.46|27.7|27.4|27.81|27.51|27.67|27.37|156
1632246000000|2021-09-21 17:40:00|27.71|27.41|27.76|27.46|27.78|27.48|27.64|27.34|168
1632246300000|2021-09-21 17:45:00|27.75|27.45|27.69|27.39|27.79|27.49|27.59|27.29|173
1632246600000|2021-09-21 17:50:00|27.68|27.38|27.6|27.3|27.71|27.41|27.57|27.27|176
1632246900000|2021-09-21 17:55:00|27.61|27.31|27.66|27.36|27.71|27.41|27.61|27.31|188
1632247200000|2021-09-21 18:00:00|27.65|27.35|27.67|27.37|27.75|27.45|27.62|27.32|178
1632247500000|2021-09-21 18:05:00|27.66|27.36|27.59|27.29|27.75|27.45|27.59|27.29|119
1632247800000|2021-09-21 18:10:00|27.58|27.28|27.88|27.58|27.95|27.65|27.57|27.27|239
1632248100000|2021-09-21 18:15:00|27.87|27.57|27.97|27.67|28.11|27.81|27.86|27.56|294
1632248400000|2021-09-21 18:20:00|27.96|27.66|27.89|27.59|28|27.7|27.87|27.57|133
1632248700000|2021-09-21 18:25:00|27.9|27.6|27.78|27.48|27.91|27.61|27.76|27.46|141
1632249000000|2021-09-21 18:30:00|27.79|27.49|27.7|27.4|27.84|27.54|27.66|27.36|179
1632249300000|2021-09-21 18:35:00|27.69|27.39|27.67|27.37|27.74|27.44|27.67|27.37|128
1632249600000|2021-09-21 18:40:00|27.66|27.36|27.71|27.41|27.74|27.44|27.66|27.36|140
1632249900000|2021-09-21 18:45:00|27.72|27.42|27.62|27.32|27.72|27.42|27.6|27.3|116
1632250200000|2021-09-21 18:50:00|27.63|27.33|27.61|27.31|27.85|27.55|27.61|27.31|148
1632250500000|2021-09-21 18:55:00|27.6|27.3|27.62|27.32|27.67|27.37|27.57|27.27|158
1632250800000|2021-09-21 19:00:00|27.61|27.31|27.74|27.44|27.78|27.48|27.6|27.3|158
1632251100000|2021-09-21 19:05:00|27.73|27.43|27.63|27.33|27.74|27.44|27.61|27.31|138
1632251400000|2021-09-21 19:10:00|27.62|27.32|27.48|27.18|27.62|27.32|27.44|27.14|163
1632251700000|2021-09-21 19:15:00|27.47|27.17|27.46|27.16|27.57|27.27|27.43|27.13|175
1632252000000|2021-09-21 19:20:00|27.45|27.15|27.47|27.17|27.52|27.22|27.45|27.15|214
1632252300000|2021-09-21 19:25:00|27.48|27.18|27.48|27.18|27.56|27.26|27.46|27.16|187
1632252600000|2021-09-21 19:30:00|27.47|27.17|27.73|27.43|27.79|27.49|27.46|27.16|191
1632252900000|2021-09-21 19:35:00|27.72|27.42|27.68|27.38|27.72|27.42|27.62|27.32|111
1632253200000|2021-09-21 19:40:00|27.67|27.37|27.74|27.44|27.75|27.45|27.66|27.36|132
1632253500000|2021-09-21 19:45:00|27.73|27.43|27.65|27.35|27.74|27.44|27.64|27.34|71
1632253800000|2021-09-21 19:50:00|27.66|27.36|27.58|27.28|27.66|27.36|27.54|27.24|89
1632254100000|2021-09-21 19:55:00|27.59|27.29|27.53|27.23|27.7|27.4|27.52|27.22|146
1632254400000|2021-09-21 20:00:00|27.54|27.24|27.63|27.33|27.69|27.39|27.47|27.17|178
1632254700000|2021-09-21 20:05:00|27.62|27.32|27.58|27.28|27.73|27.43|27.58|27.28|170
1632255000000|2021-09-21 20:10:00|27.57|27.27|27.41|27.11|27.58|27.28|27.41|27.11|226
1632255300000|2021-09-21 20:15:00|27.4|27.1|27.5|27.2|27.57|27.27|27.4|27.1|185
1632255600000|2021-09-21 20:20:00|27.51|27.21|27.51|27.21|27.62|27.32|27.48|27.18|167
1632255900000|2021-09-21 20:25:00|27.5|27.2|27.45|27.15|27.56|27.26|27.4|27.1|196
1632256200000|2021-09-21 20:30:00|27.46|27.16|27.23|26.93|27.49|27.19|27.21|26.91|224
1632256500000|2021-09-21 20:35:00|27.22|26.92|27.11|26.81|27.29|26.99|27.06|26.76|268
1632256800000|2021-09-21 20:40:00|27.12|26.82|27.07|26.77|27.16|26.86|26.92|26.62|259
1632257100000|2021-09-21 20:45:00|27.08|26.78|27.03|26.73|27.17|26.87|26.96|26.66|297
1632257400000|2021-09-21 20:50:00|27.02|26.72|27.12|26.82|27.21|26.91|27.02|26.72|249
1632257700000|2021-09-21 20:55:00|27.11|26.81|27.05|26.75|27.16|26.86|27.01|26.71|246
1632258000000|2021-09-21 21:00:00|27.04|26.74|27|26.7|27.19|26.89|26.98|26.68|217
1632258300000|2021-09-21 21:05:00|26.99|26.69|26.79|26.49|27|26.7|26.76|26.46|252
1632258600000|2021-09-21 21:10:00|26.8|26.5|26.67|26.37|26.92|26.62|26.67|26.37|295
1632258900000|2021-09-21 21:15:00|26.68|26.38|26.26|25.96|26.77|26.47|26.22|25.92|302
1632259200000|2021-09-21 21:20:00|26.27|25.97|26.96|26.66|26.97|26.67|26.23|25.93|270
1632259500000|2021-09-21 21:25:00|26.98|26.68|27.05|26.75|27.11|26.81|26.87|26.57|225
1632259800000|2021-09-21 21:30:00|27.04|26.74|27.15|26.85|27.18|26.88|27.04|26.74|117
1632260100000|2021-09-21 21:35:00|27.14|26.84|27.18|26.88|27.18|26.88|27.12|26.82|47
1632260400000|2021-09-21 21:40:00|27.17|26.87|27.48|27.18|27.49|27.19|27.11|26.81|155
1632260700000|2021-09-21 21:45:00|27.49|27.19|27.19|26.89|27.5|27.2|27.19|26.89|177
1632261000000|2021-09-21 21:50:00|27.2|26.9|27.28|26.98|27.3|27|27.19|26.89|103
1632261300000|2021-09-21 21:55:00|27.27|26.97|27.23|26.93|27.28|26.98|27.21|26.91|92
1632261600000|2021-09-21 22:00:00|27.22|26.92|27.11|26.81|27.23|26.93|27.1|26.8|194
1632261900000|2021-09-21 22:05:00|27.12|26.82|27.14|26.84|27.18|26.88|27.07|26.77|163
1632262200000|2021-09-21 22:10:00|27.13|26.83|27.25|26.95|27.29|26.99|27.11|26.81|159
1632262500000|2021-09-21 22:15:00|27.26|26.96|27.27|26.97|27.37|27.07|27.25|26.95|223
1632262800000|2021-09-21 22:20:00|27.28|26.98|27.08|26.78|27.28|26.98|27.05|26.75|235
1632263100000|2021-09-21 22:25:00|27.09|26.79|26.99|26.69|27.11|26.81|26.92|26.62|223
1632263400000|2021-09-21 22:30:00|27|26.7|26.84|26.54|27|26.7|26.78|26.48|212
1632263700000|2021-09-21 22:35:00|26.83|26.53|26.81|26.51|26.88|26.58|26.76|26.46|191
1632264000000|2021-09-21 22:40:00|26.82|26.52|26.77|26.47|26.98|26.68|26.77|26.47|223
1632264300000|2021-09-21 22:45:00|26.76|26.46|26.69|26.39|26.8|26.5|26.69|26.39|147
1632264600000|2021-09-21 22:50:00|26.7|26.4|26.68|26.38|26.75|26.45|26.66|26.36|163
1632264900000|2021-09-21 22:55:00|26.69|26.39|26.62|26.32|26.7|26.4|26.58|26.28|163
1632265200000|2021-09-21 23:00:00|26.63|26.33|26.72|26.42|26.8|26.5|26.57|26.27|247
1632265500000|2021-09-21 23:05:00|26.71|26.41|26.75|26.45|26.75|26.45|26.6|26.3|156
1632265800000|2021-09-21 23:10:00|26.76|26.46|26.74|26.44|26.9|26.6|26.74|26.44|207
1632266100000|2021-09-21 23:15:00|26.73|26.43|26.61|26.31|26.79|26.49|26.57|26.27|182
1632266400000|2021-09-21 23:20:00|26.62|26.32|26.5|26.2|26.68|26.38|26.5|26.2|191
1632266700000|2021-09-21 23:25:00|26.51|26.21|26.64|26.34|26.77|26.47|26.5|26.2|166
1632267000000|2021-09-21 23:30:00|26.63|26.33|26.49|26.19|26.63|26.33|26.48|26.18|186
1632267300000|2021-09-21 23:35:00|26.48|26.18|26.56|26.26|26.68|26.38|26.47|26.17|169
1632267600000|2021-09-21 23:40:00|26.57|26.27|26.49|26.19|26.59|26.29|26.44|26.14|195
1632267900000|2021-09-21 23:45:00|26.48|26.18|26.53|26.23|26.72|26.42|26.47|26.17|251
1632268200000|2021-09-21 23:50:00|26.52|26.22|26.68|26.38|26.68|26.38|26.52|26.22|215
1632268500000|2021-09-21 23:55:00|26.69|26.39|26.76|26.46|26.77|26.47|26.59|26.29|262
1632268800000|2021-09-22 00:00:00|26.75|26.45|26.74|26.44|26.78|26.48|26.57|26.27|238
1632269100000|2021-09-22 00:05:00|26.73|26.43|26.78|26.48|26.79|26.49|26.58|26.28|227
1632269400000|2021-09-22 00:10:00|26.79|26.49|26.99|26.69|27.06|26.76|26.78|26.48|267
1632269700000|2021-09-22 00:15:00|26.98|26.68|26.89|26.59|26.98|26.68|26.84|26.54|182
1632270000000|2021-09-22 00:20:00|26.88|26.58|26.83|26.53|26.94|26.64|26.78|26.48|215
1632270300000|2021-09-22 00:25:00|26.82|26.52|26.84|26.54|26.88|26.58|26.81|26.51|146
1632270600000|2021-09-22 00:30:00|26.85|26.55|26.51|26.21|26.85|26.55|26.51|26.21|157
1632270900000|2021-09-22 00:35:00|26.52|26.22|26.37|26.07|26.56|26.26|26.36|26.06|216
1632271200000|2021-09-22 00:40:00|26.36|26.06|26.3|26|26.42|26.12|26.29|25.99|200
1632271500000|2021-09-22 00:45:00|26.29|25.99|26.32|26.02|26.35|26.05|26.22|25.92|172
1632271800000|2021-09-22 00:50:00|26.33|26.03|26.45|26.15|26.49|26.19|26.31|26.01|141
1632272100000|2021-09-22 00:55:00|26.44|26.14|26.6|26.3|26.63|26.33|26.43|26.13|153
1632272400000|2021-09-22 01:00:00|26.61|26.31|26.62|26.32|26.68|26.38|26.39|26.09|217
1632272700000|2021-09-22 01:05:00|26.61|26.31|27.03|26.73|27.05|26.75|26.54|26.24|251
1632273000000|2021-09-22 01:10:00|27.02|26.72|26.98|26.68|27.03|26.73|26.83|26.53|282
1632273300000|2021-09-22 01:15:00|26.97|26.67|26.99|26.69|27.16|26.86|26.93|26.63|278
1632273600000|2021-09-22 01:20:00|27|26.7|27.05|26.75|27.05|26.75|26.94|26.64|192
1632273900000|2021-09-22 01:25:00|27.06|26.76|27.09|26.79|27.13|26.83|26.99|26.69|158
1632274200000|2021-09-22 01:30:00|27.08|26.78|27.14|26.84|27.14|26.84|27.04|26.74|144
1632274500000|2021-09-22 01:35:00|27.13|26.83|27.19|26.89|27.19|26.89|27.08|26.78|107
1632274800000|2021-09-22 01:40:00|27.18|26.88|27.26|26.96|27.28|26.98|27.14|26.84|118
1632275100000|2021-09-22 01:45:00|27.25|26.95|27.36|27.06|27.39|27.09|27.25|26.95|160
1632275400000|2021-09-22 01:50:00|27.35|27.05|27.37|27.07|27.38|27.08|27.24|26.94|134
1632275700000|2021-09-22 01:55:00|27.36|27.06|27.41|27.11|27.41|27.11|27.28|26.98|93
1632276000000|2021-09-22 02:00:00|27.4|27.1|27.37|27.07|27.45|27.15|27.3|27|98
1632276300000|2021-09-22 02:05:00|27.36|27.06|27.27|26.97|27.37|27.07|27.24|26.94|93
1632276600000|2021-09-22 02:10:00|27.26|26.96|27.35|27.05|27.36|27.06|27.26|26.96|105
1632276900000|2021-09-22 02:15:00|27.34|27.04|27.25|26.95|27.35|27.05|27.23|26.93|127
1632277200000|2021-09-22 02:20:00|27.24|26.94|27.3|27|27.32|27.02|27.24|26.94|127
1632277500000|2021-09-22 02:25:00|27.29|26.99|27.14|26.84|27.3|27|27.12|26.82|148
1632277800000|2021-09-22 02:30:00|27.15|26.85|27.23|26.93|27.26|26.96|27.15|26.85|111
1632278100000|2021-09-22 02:35:00|27.24|26.94|27.13|26.83|27.25|26.95|27.13|26.83|140
1632278400000|2021-09-22 02:40:00|27.12|26.82|27.28|26.98|27.3|27|27.11|26.81|80
1632278700000|2021-09-22 02:45:00|27.29|26.99|27.3|27|27.34|27.04|27.24|26.94|113
1632279000000|2021-09-22 02:50:00|27.29|26.99|27.43|27.13|27.44|27.14|27.27|26.97|121
1632279300000|2021-09-22 02:55:00|27.44|27.14|27.27|26.97|27.45|27.15|27.27|26.97|102
1632279600000|2021-09-22 03:00:00|27.28|26.98|27.41|27.11|27.42|27.12|27.26|26.96|66
1632279900000|2021-09-22 03:05:00|27.4|27.1|27.44|27.14|27.45|27.15|27.39|27.09|119
1632280200000|2021-09-22 03:10:00|27.43|27.13|27.42|27.12|27.44|27.14|27.36|27.06|107
1632280500000|2021-09-22 03:15:00|27.41|27.11|27.4|27.1|27.41|27.11|27.36|27.06|70
1632280800000|2021-09-22 03:20:00|27.39|27.09|27.45|27.15|27.46|27.16|27.34|27.04|89
1632281100000|2021-09-22 03:25:00|27.46|27.16|27.35|27.05|27.46|27.16|27.35|27.05|110
1632281400000|2021-09-22 03:30:00|27.36|27.06|27.29|26.99|27.36|27.06|27.26|26.96|96
1632281700000|2021-09-22 03:35:00|27.3|27|27.43|27.13|27.43|27.13|27.26|26.96|100
1632282000000|2021-09-22 03:40:00|27.44|27.14|27.46|27.16|27.78|27.48|27.32|27.02|232
1632282300000|2021-09-22 03:45:00|27.44|27.14|27.21|26.91|27.44|27.14|27.19|26.89|225
1632282600000|2021-09-22 03:50:00|27.22|26.92|27.45|27.15|27.55|27.25|27.19|26.89|313
1632282900000|2021-09-22 03:55:00|27.46|27.16|27.39|27.09|27.54|27.24|27.35|27.05|185
1632283200000|2021-09-22 04:00:00|27.38|27.08|27.23|26.93|27.48|27.18|27.2|26.9|204
1632283500000|2021-09-22 04:05:00|27.24|26.94|27.23|26.93|27.3|27|27.19|26.89|135
1632283800000|2021-09-22 04:10:00|27.22|26.92|27.24|26.94|27.29|26.99|27.22|26.92|132
1632284100000|2021-09-22 04:15:00|27.25|26.95|27.27|26.97|27.28|26.98|27.22|26.92|101
1632284400000|2021-09-22 04:20:00|27.26|26.96|27.26|26.96|27.27|26.97|27.21|26.91|69
1632284700000|2021-09-22 04:25:00|27.27|26.97|27.07|26.77|27.29|26.99|27.06|26.76|83
1632285000000|2021-09-22 04:30:00|27.08|26.78|27.06|26.76|27.09|26.79|27.02|26.72|158
1632285300000|2021-09-22 04:35:00|27.05|26.75|27.05|26.75|27.1|26.8|27.05|26.75|80
1632285600000|2021-09-22 04:40:00|27.06|26.76|27.03|26.73|27.11|26.81|27.03|26.73|72
1632285900000|2021-09-22 04:45:00|27.04|26.74|27.14|26.84|27.18|26.88|27.03|26.73|101
1632286200000|2021-09-22 04:50:00|27.15|26.85|27.17|26.87|27.23|26.93|27.15|26.85|63
1632286500000|2021-09-22 04:55:00|27.16|26.86|27.1|26.8|27.18|26.88|27.09|26.79|95
1632286800000|2021-09-22 05:00:00|27.11|26.81|27.32|27.02|27.33|27.03|27.11|26.81|89
1632287100000|2021-09-22 05:05:00|27.33|27.03|27.47|27.17|27.5|27.2|27.33|27.03|144
1632287400000|2021-09-22 05:10:00|27.45|27.15|27.34|27.04|27.45|27.15|27.32|27.02|95
1632287700000|2021-09-22 05:15:00|27.33|27.03|27.28|26.98|27.37|27.07|27.27|26.97|108
1632288000000|2021-09-22 05:20:00|27.29|26.99|27.46|27.16|27.52|27.22|27.29|26.99|201
1632288300000|2021-09-22 05:25:00|27.47|27.17|27.53|27.23|27.6|27.3|27.45|27.15|167
1632288600000|2021-09-22 05:30:00|27.52|27.22|27.49|27.19|27.57|27.27|27.43|27.13|126
1632288900000|2021-09-22 05:35:00|27.5|27.2|27.39|27.09|27.6|27.3|27.39|27.09|125
1632289200000|2021-09-22 05:40:00|27.38|27.08|27.41|27.11|27.57|27.27|27.37|27.07|149
1632289500000|2021-09-22 05:45:00|27.42|27.12|27.36|27.06|27.45|27.15|27.35|27.05|91
1632289800000|2021-09-22 05:50:00|27.37|27.07|27.5|27.2|27.5|27.2|27.36|27.06|118
1632290100000|2021-09-22 05:55:00|27.51|27.21|27.48|27.18|27.55|27.25|27.45|27.15|91
1632290400000|2021-09-22 06:00:00|27.49|27.19|27.27|26.97|27.49|27.19|27.27|26.97|98
1632290700000|2021-09-22 06:05:00|27.28|26.98|27.21|26.91|27.28|26.98|27.18|26.88|102
1632291000000|2021-09-22 06:10:00|27.2|26.9|27.28|26.98|27.32|27.02|27.18|26.88|88
1632291300000|2021-09-22 06:15:00|27.29|26.99|27.42|27.12|27.42|27.12|27.27|26.97|117
1632291600000|2021-09-22 06:20:00|27.41|27.11|27.51|27.21|27.53|27.23|27.4|27.1|119
1632291900000|2021-09-22 06:25:00|27.5|27.2|27.51|27.21|27.52|27.22|27.45|27.15|101
1632292200000|2021-09-22 06:30:00|27.52|27.22|27.59|27.29|27.63|27.33|27.5|27.2|109
1632292500000|2021-09-22 06:35:00|27.58|27.28|27.71|27.41|27.72|27.42|27.58|27.28|119
1632292800000|2021-09-22 06:40:00|27.72|27.42|27.67|27.37|27.73|27.43|27.65|27.35|94
1632293100000|2021-09-22 06:45:00|27.68|27.38|27.66|27.36|27.69|27.39|27.63|27.33|71
1632293400000|2021-09-22 06:50:00|27.67|27.37|27.81|27.51|27.86|27.56|27.67|27.37|170
1632293700000|2021-09-22 06:55:00|27.8|27.5|27.85|27.55|27.85|27.55|27.8|27.5|69
1632294000000|2021-09-22 07:00:00|27.84|27.54|27.76|27.46|27.87|27.57|27.74|27.44|112
1632294300000|2021-09-22 07:05:00|27.77|27.47|27.8|27.5|27.81|27.51|27.75|27.45|71
1632294600000|2021-09-22 07:10:00|27.79|27.49|27.79|27.49|27.81|27.51|27.75|27.45|55
1632294900000|2021-09-22 07:15:00|27.8|27.5|27.86|27.56|27.86|27.56|27.77|27.47|79
1632295200000|2021-09-22 07:20:00|27.85|27.55|27.84|27.54|27.85|27.55|27.82|27.52|38
1632295500000|2021-09-22 07:25:00|27.83|27.53|27.8|27.5|27.84|27.54|27.77|27.47|42
1632295800000|2021-09-22 07:30:00|27.81|27.51|27.81|27.51|27.86|27.56|27.8|27.5|55
1632296100000|2021-09-22 07:35:00|27.82|27.52|27.87|27.57|27.91|27.61|27.8|27.5|152
1632296400000|2021-09-22 07:40:00|27.86|27.56|27.98|27.68|28|27.7|27.86|27.56|137
1632296700000|2021-09-22 07:45:00|27.97|27.67|28.02|27.72|28.06|27.76|27.97|27.67|82
1632297000000|2021-09-22 07:50:00|28.03|27.73|28.06|27.76|28.07|27.77|28.03|27.73|92
1632297300000|2021-09-22 07:55:00|28.07|27.77|28.02|27.72|28.07|27.77|28.01|27.71|94
1632297600000|2021-09-22 08:00:00|28.03|27.73|28.04|27.74|28.08|27.78|28|27.7|90
1632297900000|2021-09-22 08:05:00|28.03|27.73|28.05|27.75|28.07|27.77|28|27.7|85
1632298200000|2021-09-22 08:10:00|28.06|27.76|28.12|27.82|28.14|27.84|28.05|27.75|65
1632298500000|2021-09-22 08:15:00|28.13|27.83|28.1|27.8|28.16|27.86|28.07|27.77|77
1632298800000|2021-09-22 08:20:00|28.09|27.79|28.02|27.72|28.1|27.8|27.99|27.69|84
1632299100000|2021-09-22 08:25:00|28.03|27.73|27.95|27.65|28.03|27.73|27.94|27.64|69
1632299400000|2021-09-22 08:30:00|27.94|27.64|27.91|27.61|27.97|27.67|27.88|27.58|97
1632299700000|2021-09-22 08:35:00|27.92|27.62|27.96|27.66|27.98|27.68|27.91|27.61|66
1632300000000|2021-09-22 08:40:00|27.97|27.67|27.95|27.65|27.99|27.69|27.92|27.62|79
1632300300000|2021-09-22 08:45:00|27.96|27.66|28.04|27.74|28.06|27.76|27.95|27.65|61
1632300600000|2021-09-22 08:50:00|28.05|27.75|28.04|27.74|28.07|27.77|28.03|27.73|40
1632300900000|2021-09-22 08:55:00|28.03|27.73|27.95|27.65|28.04|27.74|27.92|27.62|79
1632301200000|2021-09-22 09:00:00|27.96|27.66|27.99|27.69|28.2|27.9|27.94|27.64|169
1632301500000|2021-09-22 09:05:00|27.98|27.68|27.97|27.67|27.99|27.69|27.92|27.62|104
1632301800000|2021-09-22 09:10:00|27.96|27.66|27.9|27.6|27.97|27.67|27.86|27.56|101
1632302100000|2021-09-22 09:15:00|27.89|27.59|27.89|27.59|27.92|27.62|27.87|27.57|110
1632302400000|2021-09-22 09:20:00|27.88|27.58|27.96|27.66|27.97|27.67|27.88|27.58|85
1632302700000|2021-09-22 09:25:00|27.97|27.67|27.97|27.67|27.99|27.69|27.94|27.64|43
1632303000000|2021-09-22 09:30:00|27.98|27.68|28.02|27.72|28.02|27.72|27.97|27.67|49
1632303300000|2021-09-22 09:35:00|28.03|27.73|28.08|27.78|28.1|27.8|28.03|27.73|44
1632303600000|2021-09-22 09:40:00|28.09|27.79|28.05|27.75|28.14|27.84|28.03|27.73|102
1632303900000|2021-09-22 09:45:00|28.04|27.74|28.15|27.85|28.15|27.85|28.04|27.74|73
1632304200000|2021-09-22 09:50:00|28.14|27.84|28.12|27.82|28.15|27.85|28.11|27.81|49
1632304500000|2021-09-22 09:55:00|28.11|27.81|28.15|27.85|28.15|27.85|28.1|27.8|37
1632304800000|2021-09-22 10:00:00|28.16|27.86|28.07|27.77|28.21|27.91|28.06|27.76|100
1632305100000|2021-09-22 10:05:00|28.06|27.76|28.18|27.88|28.18|27.88|28.05|27.75|112
1632305400000|2021-09-22 10:10:00|28.17|27.87|28.16|27.86|28.23|27.93|28.15|27.85|66
1632305700000|2021-09-22 10:15:00|28.15|27.85|28.22|27.92|28.24|27.94|28.15|27.85|75
1632306000000|2021-09-22 10:20:00|28.23|27.93|28.1|27.8|28.24|27.94|28.09|27.79|93
1632306300000|2021-09-22 10:25:00|28.09|27.79|28.06|27.76|28.11|27.81|28.04|27.74|112
1632306600000|2021-09-22 10:30:00|28.07|27.77|28.13|27.83|28.21|27.91|28.07|27.77|103
1632306900000|2021-09-22 10:35:00|28.14|27.84|27.99|27.69|28.15|27.85|27.97|27.67|93
1632307200000|2021-09-22 10:40:00|28|27.7|27.87|27.57|28.05|27.75|27.87|27.57|132
1632307500000|2021-09-22 10:45:00|27.88|27.58|27.91|27.61|27.96|27.66|27.85|27.55|159
1632307800000|2021-09-22 10:50:00|27.92|27.62|27.96|27.66|27.97|27.67|27.91|27.61|89
1632308100000|2021-09-22 10:55:00|27.97|27.67|28.02|27.72|28.03|27.73|27.94|27.64|54
1632308400000|2021-09-22 11:00:00|28.03|27.73|27.97|27.67|28.09|27.79|27.97|27.67|88
1632308700000|2021-09-22 11:05:00|27.98|27.68|27.87|27.57|27.98|27.68|27.86|27.56|124
1632309000000|2021-09-22 11:10:00|27.88|27.58|27.95|27.65|27.97|27.67|27.88|27.58|56
1632309300000|2021-09-22 11:15:00|27.96|27.66|27.89|27.59|27.96|27.66|27.82|27.52|109
1632309600000|2021-09-22 11:20:00|27.9|27.6|27.9|27.6|27.96|27.66|27.87|27.57|89
1632309900000|2021-09-22 11:25:00|27.89|27.59|27.84|27.54|27.92|27.62|27.84|27.54|106
1632310200000|2021-09-22 11:30:00|27.83|27.53|27.76|27.46|27.87|27.57|27.76|27.46|114
1632310500000|2021-09-22 11:35:00|27.77|27.47|27.69|27.39|27.8|27.5|27.69|27.39|129
1632310800000|2021-09-22 11:40:00|27.68|27.38|27.67|27.37|27.74|27.44|27.66|27.36|112
1632311100000|2021-09-22 11:45:00|27.68|27.38|27.83|27.53|27.85|27.55|27.66|27.36|88
1632311400000|2021-09-22 11:50:00|27.82|27.52|27.77|27.47|27.85|27.55|27.76|27.46|74
1632311700000|2021-09-22 11:55:00|27.78|27.48|27.72|27.42|27.81|27.51|27.63|27.33|110
1632312000000|2021-09-22 12:00:00|27.71|27.41|27.83|27.53|27.83|27.53|27.71|27.41|115
1632312300000|2021-09-22 12:05:00|27.82|27.52|27.8|27.5|27.83|27.53|27.78|27.48|95
1632312600000|2021-09-22 12:10:00|27.79|27.49|27.67|27.37|27.79|27.49|27.66|27.36|79
1632312900000|2021-09-22 12:15:00|27.68|27.38|27.73|27.43|27.74|27.44|27.68|27.38|74
1632313200000|2021-09-22 12:20:00|27.74|27.44|27.78|27.48|27.79|27.49|27.73|27.43|97
1632313500000|2021-09-22 12:25:00|27.79|27.49|27.72|27.42|27.83|27.53|27.71|27.41|96
1632313800000|2021-09-22 12:30:00|27.71|27.41|27.78|27.48|27.8|27.5|27.71|27.41|76
1632314100000|2021-09-22 12:35:00|27.77|27.47|27.94|27.64|27.94|27.64|27.77|27.47|132
1632314400000|2021-09-22 12:40:00|27.93|27.63|27.85|27.55|27.95|27.65|27.85|27.55|80
1632314700000|2021-09-22 12:45:00|27.86|27.56|27.94|27.64|27.95|27.65|27.84|27.54|117
1632315000000|2021-09-22 12:50:00|27.95|27.65|28|27.7|28.01|27.71|27.92|27.62|94
1632315300000|2021-09-22 12:55:00|28.01|27.71|27.96|27.66|28.04|27.74|27.92|27.62|150
1632315600000|2021-09-22 13:00:00|27.97|27.67|28.04|27.74|28.06|27.76|27.9|27.6|108
1632315900000|2021-09-22 13:05:00|28.05|27.75|28.2|27.9|28.24|27.94|28.02|27.72|143
1632316200000|2021-09-22 13:10:00|28.19|27.89|28.2|27.9|28.23|27.93|28.18|27.88|158
1632316500000|2021-09-22 13:15:00|28.21|27.91|28.19|27.89|28.23|27.93|28.19|27.89|113
1632316800000|2021-09-22 13:20:00|28.18|27.88|28.09|27.79|28.18|27.88|28.07|27.77|105
1632317100000|2021-09-22 13:25:00|28.1|27.8|28|27.7|28.11|27.81|28|27.7|135
1632317400000|2021-09-22 13:30:00|28.01|27.71|27.9|27.6|28.04|27.74|27.9|27.6|183
1632317700000|2021-09-22 13:35:00|27.91|27.61|27.9|27.6|27.94|27.64|27.89|27.59|96
1632318000000|2021-09-22 13:40:00|27.89|27.59|27.91|27.61|28|27.7|27.89|27.59|103
1632318300000|2021-09-22 13:45:00|27.9|27.6|27.89|27.59|27.9|27.6|27.85|27.55|80
1632318600000|2021-09-22 13:50:00|27.9|27.6|27.91|27.61|27.92|27.62|27.88|27.58|46
1632318900000|2021-09-22 13:55:00|27.9|27.6|28.02|27.72|28.03|27.73|27.9|27.6|71
1632319200000|2021-09-22 14:00:00|28.03|27.73|28.05|27.75|28.11|27.81|28.02|27.72|99
1632319500000|2021-09-22 14:05:00|28.06|27.76|28.08|27.78|28.14|27.84|27.95|27.65|131
1632319800000|2021-09-22 14:10:00|28.07|27.77|28.06|27.76|28.09|27.79|28.03|27.73|82
1632320100000|2021-09-22 14:15:00|28.07|27.77|28.06|27.76|28.07|27.77|28.06|27.76|18
1632320400000|2021-09-22 14:20:00|28.07|27.77|28.04|27.74|28.08|27.78|28.03|27.73|92
1632320700000|2021-09-22 14:25:00|28.03|27.73|28.14|27.84|28.19|27.89|28.03|27.73|113
1632321000000|2021-09-22 14:30:00|28.15|27.85|28.1|27.8|28.16|27.86|28.08|27.78|121
1632321300000|2021-09-22 14:35:00|28.09|27.79|28.09|27.79|28.1|27.8|28.07|27.77|55
1632321600000|2021-09-22 14:40:00|28.08|27.78|28.21|27.91|28.21|27.91|28.07|27.77|78
1632321900000|2021-09-22 14:45:00|28.2|27.9|28.18|27.88|28.28|27.98|28.13|27.83|127
1632322200000|2021-09-22 14:50:00|28.19|27.89|28.12|27.82|28.19|27.89|28.09|27.79|125
1632322500000|2021-09-22 14:55:00|28.13|27.83|28.21|27.91|28.22|27.92|28.13|27.83|84
1632322800000|2021-09-22 15:00:00|28.22|27.92|28.35|28.05|28.35|28.05|28.21|27.91|60
1632323100000|2021-09-22 15:05:00|28.36|28.06|28.33|28.03|28.38|28.08|28.25|27.95|212
1632323400000|2021-09-22 15:10:00|28.34|28.04|28.45|28.15|28.45|28.15|28.3|28|137
1632323700000|2021-09-22 15:15:00|28.47|28.17|28.41|28.11|28.47|28.17|28.37|28.07|141
1632324000000|2021-09-22 15:20:00|28.4|28.1|28.35|28.05|28.41|28.11|28.3|28|70
1632324300000|2021-09-22 15:25:00|28.36|28.06|28.46|28.16|28.53|28.23|28.36|28.06|122
1632324600000|2021-09-22 15:30:00|28.45|28.15|28.62|28.32|28.62|28.32|28.43|28.13|161
1632324900000|2021-09-22 15:35:00|28.61|28.31|28.58|28.28|28.65|28.35|28.58|28.28|105
1632325200000|2021-09-22 15:40:00|28.59|28.29|28.59|28.29|28.62|28.32|28.54|28.24|113
1632325500000|2021-09-22 15:45:00|28.6|28.3|28.62|28.32|28.65|28.35|28.59|28.29|95
1632325800000|2021-09-22 15:50:00|28.61|28.31|28.63|28.33|28.64|28.34|28.56|28.26|115
1632326100000|2021-09-22 15:55:00|28.64|28.34|28.63|28.33|28.65|28.35|28.6|28.3|140
1632326400000|2021-09-22 16:00:00|28.64|28.34|28.61|28.31|28.69|28.39|28.6|28.3|90
1632326700000|2021-09-22 16:05:00|28.6|28.3|28.61|28.31|28.61|28.31|28.55|28.25|87
1632327000000|2021-09-22 16:10:00|28.62|28.32|28.69|28.39|28.72|28.42|28.62|28.32|105
1632327300000|2021-09-22 16:15:00|28.7|28.4|28.77|28.47|28.79|28.49|28.69|28.39|110
1632327600000|2021-09-22 16:20:00|28.78|28.48|28.84|28.54|28.84|28.54|28.78|28.48|71
1632327900000|2021-09-22 16:25:00|28.83|28.53|28.77|28.47|28.89|28.59|28.77|28.47|99
1632328200000|2021-09-22 16:30:00|28.76|28.46|28.78|28.48|28.83|28.53|28.71|28.41|108
1632328500000|2021-09-22 16:35:00|28.79|28.49|28.85|28.55|28.87|28.57|28.79|28.49|53
1632328800000|2021-09-22 16:40:00|28.86|28.56|28.89|28.59|28.92|28.62|28.84|28.54|104
1632329100000|2021-09-22 16:45:00|28.9|28.6|28.93|28.63|28.93|28.63|28.88|28.58|60
1632329400000|2021-09-22 16:50:00|28.94|28.64|28.95|28.65|28.99|28.69|28.93|28.63|70
1632329700000|2021-09-22 16:55:00|28.96|28.66|29.01|28.71|29.02|28.72|28.96|28.66|109
1632330000000|2021-09-22 17:00:00|29.02|28.72|28.87|28.57|29.04|28.74|28.87|28.57|148
1632330300000|2021-09-22 17:05:00|28.86|28.56|28.94|28.64|28.96|28.66|28.86|28.56|83
1632330600000|2021-09-22 17:10:00|28.95|28.65|28.88|28.58|28.95|28.65|28.83|28.53|173
1632330900000|2021-09-22 17:15:00|28.87|28.57|28.76|28.46|28.88|28.58|28.73|28.43|136
1632331200000|2021-09-22 17:20:00|28.75|28.45|28.64|28.34|28.75|28.45|28.64|28.34|80
1632331500000|2021-09-22 17:25:00|28.65|28.35|28.69|28.39|28.73|28.43|28.63|28.33|95
1632331800000|2021-09-22 17:30:00|28.7|28.4|28.73|28.43|28.78|28.48|28.7|28.4|106
1632332100000|2021-09-22 17:35:00|28.72|28.42|28.84|28.54|28.84|28.54|28.71|28.41|93
1632332400000|2021-09-22 17:40:00|28.85|28.55|28.82|28.52|28.85|28.55|28.8|28.5|62
1632332700000|2021-09-22 17:45:00|28.83|28.53|28.91|28.61|28.91|28.61|28.82|28.52|91
1632333000000|2021-09-22 17:50:00|28.92|28.62|28.88|28.58|28.92|28.62|28.88|28.58|101
1632333300000|2021-09-22 17:55:00|28.89|28.59|28.85|28.55|28.89|28.59|28.8|28.5|131
1632333600000|2021-09-22 18:00:00|28.84|28.54|29.13|28.83|29.14|28.84|28.74|28.44|281
1632333900000|2021-09-22 18:05:00|29.12|28.82|29.18|28.88|29.22|28.92|29.06|28.76|179
1632334200000|2021-09-22 18:10:00|29.19|28.89|29.33|29.03|29.34|29.04|29.18|28.88|108
1632334500000|2021-09-22 18:15:00|29.34|29.04|29.28|28.98|29.37|29.07|29.26|28.96|125
1632334800000|2021-09-22 18:20:00|29.29|28.99|29.33|29.03|29.34|29.04|29.28|28.98|103
1632335100000|2021-09-22 18:25:00|29.32|29.02|29.3|29|29.33|29.03|29.27|28.97|103
1632335400000|2021-09-22 18:30:00|29.29|28.99|29.24|28.94|29.31|29.01|29.13|28.83|132
1632335700000|2021-09-22 18:35:00|29.25|28.95|29.11|28.81|29.27|28.97|29.11|28.81|127
1632336000000|2021-09-22 18:40:00|29.1|28.8|29.01|28.71|29.1|28.8|28.85|28.55|242
1632336300000|2021-09-22 18:45:00|29|28.7|28.83|28.53|29|28.7|28.83|28.53|168
1632336600000|2021-09-22 18:50:00|28.82|28.52|28.92|28.62|28.96|28.66|28.81|28.51|150
1632336900000|2021-09-22 18:55:00|28.93|28.63|28.81|28.51|28.95|28.65|28.76|28.46|132
1632337200000|2021-09-22 19:00:00|28.8|28.5|28.84|28.54|28.88|28.58|28.79|28.49|146
1632337500000|2021-09-22 19:05:00|28.85|28.55|28.78|28.48|28.92|28.62|28.72|28.42|202
1632337800000|2021-09-22 19:10:00|28.79|28.49|28.96|28.66|28.98|28.68|28.78|28.48|130
1632338100000|2021-09-22 19:15:00|28.95|28.65|29.08|28.78|29.08|28.78|28.93|28.63|106
1632338400000|2021-09-22 19:20:00|29.07|28.77|29.15|28.85|29.16|28.86|29.05|28.75|111
1632338700000|2021-09-22 19:25:00|29.16|28.86|29.12|28.82|29.17|28.87|29.11|28.81|92
1632339000000|2021-09-22 19:30:00|29.13|28.83|29.09|28.79|29.15|28.85|29.07|28.77|117
1632339300000|2021-09-22 19:35:00|29.08|28.78|29.12|28.82|29.13|28.83|29.06|28.76|98
1632339600000|2021-09-22 19:40:00|29.11|28.81|29.14|28.84|29.17|28.87|29.1|28.8|88
1632339900000|2021-09-22 19:45:00|29.15|28.85|29.12|28.82|29.21|28.91|29.12|28.82|102
1632340200000|2021-09-22 19:50:00|29.13|28.83|29.15|28.85|29.16|28.86|29.05|28.75|101
1632340500000|2021-09-22 19:55:00|29.16|28.86|29.11|28.81|29.16|28.86|29.08|28.78|104
1632340800000|2021-09-22 20:00:00|29.12|28.82|29.03|28.73|29.12|28.82|29.01|28.71|115
1632341100000|2021-09-22 20:05:00|29.02|28.72|29|28.7|29.03|28.73|28.96|28.66|115
1632341400000|2021-09-22 20:10:00|28.99|28.69|29.05|28.75|29.09|28.79|28.99|28.69|97
1632341700000|2021-09-22 20:15:00|29.06|28.76|29.15|28.85|29.17|28.87|29.04|28.74|92
1632342000000|2021-09-22 20:20:00|29.14|28.84|29.12|28.82|29.15|28.85|29.07|28.77|53
1632342300000|2021-09-22 20:25:00|29.11|28.81|29.2|28.9|29.24|28.94|29.09|28.79|73
1632342600000|2021-09-22 20:30:00|29.19|28.89|29.27|28.97|29.29|28.99|29.18|28.88|103
1632342900000|2021-09-22 20:35:00|29.28|28.98|29.24|28.94|29.29|28.99|29.22|28.92|74
1632343200000|2021-09-22 20:40:00|29.25|28.95|29.26|28.96|29.27|28.97|29.23|28.93|108
1632343500000|2021-09-22 20:45:00|29.25|28.95|29.22|28.92|29.26|28.96|29.18|28.88|68
1632343800000|2021-09-22 20:50:00|29.21|28.91|29.2|28.9|29.28|28.98|29.19|28.89|94
1632344100000|2021-09-22 20:55:00|29.21|28.91|29.32|29.02|29.35|29.05|29.19|28.89|116
1632344400000|2021-09-22 21:00:00|29.33|29.03|29.29|28.99|29.38|29.08|29.24|28.94|126
1632344700000|2021-09-22 21:05:00|29.28|28.98|29.37|29.07|29.38|29.08|29.27|28.97|71
1632345000000|2021-09-22 21:10:00|29.36|29.06|29.35|29.05|29.43|29.13|29.35|29.05|121
1632345300000|2021-09-22 21:15:00|29.34|29.04|29.33|29.03|29.35|29.05|29.32|29.02|24
1632345600000|2021-09-22 21:20:00|29.34|29.04|29.42|29.12|29.42|29.12|29.34|29.04|105
1632345900000|2021-09-22 21:25:00|29.41|29.11|29.42|29.12|29.42|29.12|29.4|29.1|62
1632346200000|2021-09-22 21:30:00|29.43|29.13|29.45|29.15|29.46|29.16|29.42|29.12|53
1632346500000|2021-09-22 21:35:00|29.46|29.16|29.38|29.08|29.46|29.16|29.35|29.05|110
1632346800000|2021-09-22 21:40:00|29.37|29.07|29.21|28.91|29.38|29.08|29.2|28.9|176
1632347100000|2021-09-22 21:45:00|29.2|28.9|29.06|28.76|29.23|28.93|29.05|28.75|99
1632347400000|2021-09-22 21:50:00|29.05|28.75|29.12|28.82|29.12|28.82|29.02|28.72|118
1632347700000|2021-09-22 21:55:00|29.11|28.81|29.26|28.96|29.3|29|29.11|28.81|90
1632348000000|2021-09-22 22:00:00|29.27|28.97|29.34|29.04|29.35|29.05|29.27|28.97|56
1632348300000|2021-09-22 22:05:00|29.35|29.05|29.43|29.13|29.43|29.13|29.35|29.05|75
1632348600000|2021-09-22 22:10:00|29.42|29.12|29.31|29.01|29.43|29.13|29.3|29|64
1632348900000|2021-09-22 22:15:00|29.32|29.02|29.25|28.95|29.32|29.02|29.25|28.95|66
1632349200000|2021-09-22 22:20:00|29.24|28.94|29.26|28.96|29.27|28.97|29.22|28.92|57
1632349500000|2021-09-22 22:25:00|29.25|28.95|29.16|28.86|29.26|28.96|29.13|28.83|66
1632349800000|2021-09-22 22:30:00|29.17|28.87|29.31|29.01|29.31|29.01|29.16|28.86|95
1632350100000|2021-09-22 22:35:00|29.3|29|29.36|29.06|29.36|29.06|29.24|28.94|107
1632350400000|2021-09-22 22:40:00|29.37|29.07|29.34|29.04|29.37|29.07|29.31|29.01|111
1632350700000|2021-09-22 22:45:00|29.35|29.05|29.32|29.02|29.37|29.07|29.27|28.97|69
1632351000000|2021-09-22 22:50:00|29.33|29.03|29.38|29.08|29.39|29.09|29.31|29.01|46
1632351300000|2021-09-22 22:55:00|29.37|29.07|29.38|29.08|29.42|29.12|29.37|29.07|94
1632351600000|2021-09-22 23:00:00|29.37|29.07|29.35|29.05|29.42|29.12|29.34|29.04|132
1632351900000|2021-09-22 23:05:00|29.34|29.04|29.32|29.02|29.37|29.07|29.3|29|83
1632352200000|2021-09-22 23:10:00|29.31|29.01|29.28|28.98|29.33|29.03|29.27|28.97|128
1632352500000|2021-09-22 23:15:00|29.29|28.99|29.23|28.93|29.31|29.01|29.21|28.91|103
1632352800000|2021-09-22 23:20:00|29.22|28.92|29.18|28.88|29.23|28.93|29.17|28.87|131
1632353100000|2021-09-22 23:25:00|29.17|28.87|29.2|28.9|29.21|28.91|29.17|28.87|74
1632353400000|2021-09-22 23:30:00|29.21|28.91|29.37|29.07|29.39|29.09|29.2|28.9|90
1632353700000|2021-09-22 23:35:00|29.38|29.08|29.34|29.04|29.38|29.08|29.31|29.01|91
1632354000000|2021-09-22 23:40:00|29.33|29.03|29.38|29.08|29.38|29.08|29.33|29.03|72
1632354300000|2021-09-22 23:45:00|29.39|29.09|29.41|29.11|29.42|29.12|29.37|29.07|42
1632354600000|2021-09-22 23:50:00|29.42|29.12|29.46|29.16|29.47|29.17|29.4|29.1|43
1632354900000|2021-09-22 23:55:00|29.47|29.17|29.41|29.11|29.47|29.17|29.4|29.1|89
1632355200000|2021-09-23 00:00:00|29.4|29.1|29.29|28.99|29.47|29.17|29.28|28.98|151
1632355500000|2021-09-23 00:05:00|29.3|29|29.52|29.22|29.52|29.22|29.24|28.94|136
1632355800000|2021-09-23 00:10:00|29.51|29.21|29.55|29.25|29.58|29.28|29.5|29.2|156
1632356100000|2021-09-23 00:15:00|29.56|29.26|29.4|29.1|29.56|29.26|29.36|29.06|130
1632356400000|2021-09-23 00:20:00|29.39|29.09|29.35|29.05|29.4|29.1|29.34|29.04|109
1632356700000|2021-09-23 00:25:00|29.34|29.04|29.29|28.99|29.37|29.07|29.26|28.96|128
1632357000000|2021-09-23 00:30:00|29.3|29|29.44|29.14|29.44|29.14|29.28|28.98|131
1632357300000|2021-09-23 00:35:00|29.43|29.13|29.38|29.08|29.57|29.27|29.38|29.08|125
1632357600000|2021-09-23 00:40:00|29.37|29.07|29.33|29.03|29.38|29.08|29.31|29.01|99
1632357900000|2021-09-23 00:45:00|29.32|29.02|29.21|28.91|29.33|29.03|29.18|28.88|143
1632358200000|2021-09-23 00:50:00|29.2|28.9|29.22|28.92|29.23|28.93|29.16|28.86|109
1632358500000|2021-09-23 00:55:00|29.23|28.93|29.2|28.9|29.28|28.98|29.19|28.89|68
1632358800000|2021-09-23 01:00:00|29.19|28.89|29.18|28.88|29.19|28.89|29.09|28.79|92
1632359100000|2021-09-23 01:05:00|29.19|28.89|29.2|28.9|29.28|28.98|29.18|28.88|108
1632359400000|2021-09-23 01:10:00|29.21|28.91|29.11|28.81|29.21|28.91|29.11|28.81|103
1632359700000|2021-09-23 01:15:00|29.12|28.82|29.08|28.78|29.12|28.82|29.03|28.73|87
1632360000000|2021-09-23 01:20:00|29.09|28.79|29.03|28.73|29.13|28.83|29.03|28.73|149
1632360300000|2021-09-23 01:25:00|29.04|28.74|29.11|28.81|29.14|28.84|29.01|28.71|94
1632360600000|2021-09-23 01:30:00|29.1|28.8|29.22|28.92|29.23|28.93|29.1|28.8|135
1632360900000|2021-09-23 01:35:00|29.21|28.91|29.26|28.96|29.26|28.96|29.2|28.9|108
1632361200000|2021-09-23 01:40:00|29.25|28.95|29.2|28.9|29.26|28.96|29.19|28.89|90
1632361500000|2021-09-23 01:45:00|29.19|28.89|29.29|28.99|29.31|29.01|29.19|28.89|103
1632361800000|2021-09-23 01:50:00|29.28|28.98|29.33|29.03|29.35|29.05|29.27|28.97|111
1632362100000|2021-09-23 01:55:00|29.34|29.04|29.35|29.05|29.37|29.07|29.32|29.02|94
1632362400000|2021-09-23 02:00:00|29.36|29.06|29.26|28.96|29.37|29.07|29.24|28.94|156
1632362700000|2021-09-23 02:05:00|29.27|28.97|29.28|28.98|29.31|29.01|29.25|28.95|76
1632363000000|2021-09-23 02:10:00|29.27|28.97|29.23|28.93|29.28|28.98|29.21|28.91|81
1632363300000|2021-09-23 02:15:00|29.22|28.92|29.29|28.99|29.29|28.99|29.21|28.91|102
1632363600000|2021-09-23 02:20:00|29.28|28.98|29.37|29.07|29.38|29.08|29.28|28.98|124
1632363900000|2021-09-23 02:25:00|29.36|29.06|29.39|29.09|29.4|29.1|29.32|29.02|113
1632364200000|2021-09-23 02:30:00|29.38|29.08|29.33|29.03|29.4|29.1|29.33|29.03|102
1632364500000|2021-09-23 02:35:00|29.34|29.04|29.39|29.09|29.4|29.1|29.34|29.04|110
1632364800000|2021-09-23 02:40:00|29.4|29.1|29.43|29.13|29.44|29.14|29.4|29.1|96
1632365100000|2021-09-23 02:45:00|29.42|29.12|29.39|29.09|29.44|29.14|29.38|29.08|131
1632365400000|2021-09-23 02:50:00|29.4|29.1|29.4|29.1|29.41|29.11|29.36|29.06|77
1632365700000|2021-09-23 02:55:00|29.41|29.11|29.41|29.11|29.43|29.13|29.39|29.09|53
1632366000000|2021-09-23 03:00:00|29.42|29.12|29.41|29.11|29.45|29.15|29.36|29.06|106
1632366300000|2021-09-23 03:05:00|29.42|29.12|29.35|29.05|29.43|29.13|29.34|29.04|88
1632366600000|2021-09-23 03:10:00|29.34|29.04|29.45|29.15|29.46|29.16|29.32|29.02|108
1632366900000|2021-09-23 03:15:00|29.44|29.14|29.62|29.32|29.62|29.32|29.43|29.13|95
1632367200000|2021-09-23 03:20:00|29.63|29.33|29.64|29.34|29.72|29.42|29.6|29.3|208
1632367500000|2021-09-23 03:25:00|29.65|29.35|29.66|29.36|29.73|29.43|29.6|29.3|222
1632367800000|2021-09-23 03:30:00|29.65|29.35|29.59|29.29|29.68|29.38|29.58|29.28|233
1632368100000|2021-09-23 03:35:00|29.58|29.28|29.54|29.24|29.59|29.29|29.51|29.21|200
1632368400000|2021-09-23 03:40:00|29.55|29.25|29.58|29.28|29.58|29.28|29.5|29.2|130
1632368700000|2021-09-23 03:45:00|29.59|29.29|29.59|29.29|29.65|29.35|29.57|29.27|82
1632369000000|2021-09-23 03:50:00|29.58|29.28|29.64|29.34|29.65|29.35|29.56|29.26|124
1632369300000|2021-09-23 03:55:00|29.65|29.35|29.66|29.36|29.68|29.38|29.64|29.34|86
1632369600000|2021-09-23 04:00:00|29.67|29.37|29.67|29.37|29.7|29.4|29.64|29.34|84
1632369900000|2021-09-23 04:05:00|29.66|29.36|29.68|29.38|29.7|29.4|29.66|29.36|69
1632370200000|2021-09-23 04:10:00|29.67|29.37|29.6|29.3|29.67|29.37|29.59|29.29|90
1632370500000|2021-09-23 04:15:00|29.61|29.31|29.54|29.24|29.62|29.32|29.53|29.23|92
1632370800000|2021-09-23 04:20:00|29.53|29.23|29.58|29.28|29.58|29.28|29.53|29.23|42
1632371100000|2021-09-23 04:25:00|29.59|29.29|29.61|29.31|29.63|29.33|29.59|29.29|75
1632371400000|2021-09-23 04:30:00|29.62|29.32|29.59|29.29|29.62|29.32|29.58|29.28|96
1632371700000|2021-09-23 04:35:00|29.6|29.3|29.68|29.38|29.69|29.39|29.58|29.28|72
1632372000000|2021-09-23 04:40:00|29.67|29.37|29.69|29.39|29.74|29.44|29.65|29.35|155
1632372300000|2021-09-23 04:45:00|29.68|29.38|29.6|29.3|29.8|29.5|29.6|29.3|143
1632372600000|2021-09-23 04:50:00|29.59|29.29|29.66|29.36|29.77|29.47|29.59|29.29|158
1632372900000|2021-09-23 04:55:00|29.65|29.35|29.63|29.33|29.66|29.36|29.61|29.31|91
1632373200000|2021-09-23 05:00:00|29.64|29.34|29.66|29.36|29.66|29.36|29.62|29.32|99
1632373500000|2021-09-23 05:05:00|29.67|29.37|29.68|29.38|29.7|29.4|29.66|29.36|28
1632373800000|2021-09-23 05:10:00|29.67|29.37|29.76|29.46|29.76|29.46|29.67|29.37|116
1632374100000|2021-09-23 05:15:00|29.77|29.47|29.65|29.35|29.78|29.48|29.65|29.35|81
1632374400000|2021-09-23 05:20:00|29.64|29.34|29.54|29.24|29.64|29.34|29.52|29.22|119
1632374700000|2021-09-23 05:25:00|29.53|29.23|29.46|29.16|29.57|29.27|29.46|29.16|131
1632375000000|2021-09-23 05:30:00|29.47|29.17|29.45|29.15|29.47|29.17|29.42|29.12|115
1632375300000|2021-09-23 05:35:00|29.44|29.14|29.49|29.19|29.5|29.2|29.44|29.14|102
1632375600000|2021-09-23 05:40:00|29.5|29.2|29.53|29.23|29.56|29.26|29.49|29.19|52
1632375900000|2021-09-23 05:45:00|29.52|29.22|29.56|29.26|29.57|29.27|29.52|29.22|57
1632376200000|2021-09-23 05:50:00|29.55|29.25|29.51|29.21|29.57|29.27|29.48|29.18|73
1632376500000|2021-09-23 05:55:00|29.52|29.22|29.51|29.21|29.53|29.23|29.5|29.2|86
1632376800000|2021-09-23 06:00:00|29.52|29.22|29.5|29.2|29.53|29.23|29.48|29.18|65
1632377100000|2021-09-23 06:05:00|29.51|29.21|29.57|29.27|29.58|29.28|29.47|29.17|93
1632377400000|2021-09-23 06:10:00|29.58|29.28|29.48|29.18|29.59|29.29|29.46|29.16|59
1632377700000|2021-09-23 06:15:00|29.47|29.17|29.55|29.25|29.58|29.28|29.47|29.17|67
1632378000000|2021-09-23 06:20:00|29.56|29.26|29.53|29.23|29.61|29.31|29.53|29.23|44
1632378300000|2021-09-23 06:25:00|29.54|29.24|29.63|29.33|29.64|29.34|29.53|29.23|36
1632378600000|2021-09-23 06:30:00|29.62|29.32|29.76|29.46|29.76|29.46|29.62|29.32|31
1632378900000|2021-09-23 06:35:00|29.75|29.45|29.88|29.58|29.9|29.6|29.75|29.45|84
1632379200000|2021-09-23 06:40:00|29.87|29.57|29.96|29.66|29.97|29.67|29.86|29.56|119
1632379500000|2021-09-23 06:45:00|29.95|29.65|30.06|29.76|30.08|29.78|29.95|29.65|106
1632379800000|2021-09-23 06:50:00|30.07|29.77|29.99|29.69|30.14|29.84|29.98|29.68|182
1632380100000|2021-09-23 06:55:00|29.98|29.68|30.1|29.8|30.12|29.82|29.98|29.68|165
1632380400000|2021-09-23 07:00:00|30.11|29.81|30.08|29.78|30.12|29.82|30|29.7|154
1632380700000|2021-09-23 07:05:00|30.09|29.79|30.35|30.05|30.37|30.07|30.04|29.74|142
1632381000000|2021-09-23 07:10:00|30.34|30.04|30.17|29.87|30.35|30.05|30.14|29.84|108
1632381300000|2021-09-23 07:15:00|30.18|29.88|30.25|29.95|30.26|29.96|30.18|29.88|140
1632381600000|2021-09-23 07:20:00|30.24|29.94|30.3|30|30.34|30.04|30.22|29.92|133
1632381900000|2021-09-23 07:25:00|30.29|29.99|30.25|29.95|30.3|30|30.24|29.94|133
1632382200000|2021-09-23 07:30:00|30.24|29.94|30.29|29.99|30.32|30.02|30.24|29.94|141
1632382500000|2021-09-23 07:35:00|30.28|29.98|30.25|29.95|30.31|30.01|30.24|29.94|89
1632382800000|2021-09-23 07:40:00|30.24|29.94|30.28|29.98|30.29|29.99|30.24|29.94|81
1632383100000|2021-09-23 07:45:00|30.29|29.99|30.19|29.89|30.29|29.99|30.18|29.88|128
1632383400000|2021-09-23 07:50:00|30.18|29.88|30.24|29.94|30.25|29.95|30.17|29.87|106
1632383700000|2021-09-23 07:55:00|30.23|29.93|30.24|29.94|30.25|29.95|30.21|29.91|136
1632384000000|2021-09-23 08:00:00|30.25|29.95|30.32|30.02|30.37|30.07|30.23|29.93|124
1632384300000|2021-09-23 08:05:00|30.33|30.03|30.17|29.87|30.33|30.03|30.17|29.87|102
1632384600000|2021-09-23 08:10:00|30.18|29.88|30.17|29.87|30.21|29.91|30.17|29.87|54
1632384900000|2021-09-23 08:15:00|30.16|29.86|30.11|29.81|30.17|29.87|30.1|29.8|34
1632385200000|2021-09-23 08:20:00|30.12|29.82|30.11|29.81|30.16|29.86|30.11|29.81|74
1632385500000|2021-09-23 08:25:00|30.12|29.82|30.13|29.83|30.14|29.84|30.05|29.75|69
1632385800000|2021-09-23 08:30:00|30.12|29.82|30.02|29.72|30.14|29.84|30.02|29.72|91
1632386100000|2021-09-23 08:35:00|30.03|29.73|29.97|29.67|30.04|29.74|29.97|29.67|89
1632386400000|2021-09-23 08:40:00|29.96|29.66|29.93|29.63|29.97|29.67|29.9|29.6|106
1632386700000|2021-09-23 08:45:00|29.94|29.64|29.9|29.6|29.97|29.67|29.87|29.57|59
1632387000000|2021-09-23 08:50:00|29.89|29.59|29.88|29.58|29.92|29.62|29.87|29.57|48
1632387300000|2021-09-23 08:55:00|29.89|29.59|29.88|29.58|29.9|29.6|29.87|29.57|56
1632387600000|2021-09-23 09:00:00|29.87|29.57|29.88|29.58|29.94|29.64|29.84|29.54|109
1632387900000|2021-09-23 09:05:00|29.89|29.59|29.88|29.58|29.91|29.61|29.86|29.56|86
1632388200000|2021-09-23 09:10:00|29.89|29.59|29.93|29.63|29.99|29.69|29.88|29.58|116
1632388500000|2021-09-23 09:15:00|29.92|29.62|29.98|29.68|29.99|29.69|29.9|29.6|107
1632388800000|2021-09-23 09:20:00|29.97|29.67|29.89|29.59|29.98|29.68|29.88|29.58|95
1632389100000|2021-09-23 09:25:00|29.9|29.6|29.92|29.62|29.98|29.68|29.88|29.58|121
1632389400000|2021-09-23 09:30:00|29.93|29.63|29.84|29.54|29.96|29.66|29.84|29.54|146
1632389700000|2021-09-23 09:35:00|29.83|29.53|29.88|29.58|29.89|29.59|29.83|29.53|107
1632390000000|2021-09-23 09:40:00|29.87|29.57|29.89|29.59|29.9|29.6|29.87|29.57|81
1632390300000|2021-09-23 09:45:00|29.88|29.58|29.87|29.57|29.91|29.61|29.84|29.54|100
1632390600000|2021-09-23 09:50:00|29.89|29.59|29.86|29.56|29.89|29.59|29.84|29.54|92
1632390900000|2021-09-23 09:55:00|29.85|29.55|29.87|29.57|29.9|29.6|29.85|29.55|91
1632391200000|2021-09-23 10:00:00|29.86|29.56|29.8|29.5|29.86|29.56|29.8|29.5|83
1632391500000|2021-09-23 10:05:00|29.81|29.51|29.85|29.55|29.9|29.6|29.8|29.5|107
1632391800000|2021-09-23 10:10:00|29.84|29.54|29.6|29.3|29.85|29.55|29.57|29.27|146
1632392100000|2021-09-23 10:15:00|29.61|29.31|29.7|29.4|29.75|29.45|29.53|29.23|158
1632392400000|2021-09-23 10:20:00|29.71|29.41|29.43|29.13|29.71|29.41|29.41|29.11|193
1632392700000|2021-09-23 10:25:00|29.42|29.12|29.49|29.19|29.54|29.24|29.42|29.12|166
1632393000000|2021-09-23 10:30:00|29.48|29.18|29.64|29.34|29.64|29.34|29.44|29.14|129
1632393300000|2021-09-23 10:35:00|29.63|29.33|29.58|29.28|29.65|29.35|29.56|29.26|58
1632393600000|2021-09-23 10:40:00|29.57|29.27|29.62|29.32|29.62|29.32|29.54|29.24|98
1632393900000|2021-09-23 10:45:00|29.63|29.33|29.67|29.37|29.7|29.4|29.58|29.28|69
1632394200000|2021-09-23 10:50:00|29.68|29.38|29.55|29.25|29.69|29.39|29.55|29.25|132
1632394500000|2021-09-23 10:55:00|29.56|29.26|29.62|29.32|29.67|29.37|29.55|29.25|101
1632394800000|2021-09-23 11:00:00|29.61|29.31|29.57|29.27|29.64|29.34|29.57|29.27|103
1632395100000|2021-09-23 11:05:00|29.56|29.26|29.5|29.2|29.58|29.28|29.47|29.17|104
1632395400000|2021-09-23 11:10:00|29.51|29.21|29.42|29.12|29.51|29.21|29.41|29.11|98
1632395700000|2021-09-23 11:15:00|29.43|29.13|29.41|29.11|29.51|29.21|29.41|29.11|107
1632396000000|2021-09-23 11:20:00|29.42|29.12|29.43|29.13|29.47|29.17|29.37|29.07|133
1632396300000|2021-09-23 11:25:00|29.42|29.12|29.41|29.11|29.46|29.16|29.37|29.07|90
1632396600000|2021-09-23 11:30:00|29.42|29.12|29.42|29.12|29.48|29.18|29.41|29.11|75
1632396900000|2021-09-23 11:35:00|29.43|29.13|29.32|29.02|29.43|29.13|29.32|29.02|96
1632397200000|2021-09-23 11:40:00|29.33|29.03|29.33|29.03|29.37|29.07|29.31|29.01|109
1632397500000|2021-09-23 11:45:00|29.34|29.04|29.23|28.93|29.34|29.04|29.21|28.91|118
1632397800000|2021-09-23 11:50:00|29.22|28.92|29.26|28.96|29.3|29|29.2|28.9|107
1632398100000|2021-09-23 11:55:00|29.27|28.97|29.38|29.08|29.39|29.09|29.26|28.96|149
1632398400000|2021-09-23 12:00:00|29.39|29.09|29.31|29.01|29.48|29.18|29.3|29|155
1632398700000|2021-09-23 12:05:00|29.3|29|29.39|29.09|29.39|29.09|29.26|28.96|151
1632399000000|2021-09-23 12:10:00|29.38|29.08|29.25|28.95|29.39|29.09|29.24|28.94|133
1632399300000|2021-09-23 12:15:00|29.26|28.96|29.28|28.98|29.36|29.06|29.26|28.96|116
1632399600000|2021-09-23 12:20:00|29.29|28.99|29.24|28.94|29.29|28.99|29.17|28.87|117
1632399900000|2021-09-23 12:25:00|29.23|28.93|29.31|29.01|29.32|29.02|29.23|28.93|158
1632400200000|2021-09-23 12:30:00|29.3|29|29.34|29.04|29.36|29.06|29.24|28.94|124
1632400500000|2021-09-23 12:35:00|29.35|29.05|29.38|29.08|29.41|29.11|29.32|29.02|125
1632400800000|2021-09-23 12:40:00|29.37|29.07|29.4|29.1|29.5|29.2|29.37|29.07|146
1632401100000|2021-09-23 12:45:00|29.41|29.11|29.36|29.06|29.47|29.17|29.36|29.06|166
1632401400000|2021-09-23 12:50:00|29.37|29.07|29.29|28.99|29.44|29.14|29.28|28.98|169
1632401700000|2021-09-23 12:55:00|29.28|28.98|29.29|28.99|29.38|29.08|29.26|28.96|147
1632402000000|2021-09-23 13:00:00|29.3|29|29.29|28.99|29.39|29.09|29.28|28.98|126
1632402300000|2021-09-23 13:05:00|29.28|28.98|29.28|28.98|29.32|29.02|29.25|28.95|123
1632402600000|2021-09-23 13:10:00|29.29|28.99|29.35|29.05|29.35|29.05|29.24|28.94|75
1632402900000|2021-09-23 13:15:00|29.34|29.04|29.41|29.11|29.44|29.14|29.34|29.04|94
1632403200000|2021-09-23 13:20:00|29.4|29.1|29.37|29.07|29.42|29.12|29.34|29.04|103
1632403500000|2021-09-23 13:25:00|29.36|29.06|29.4|29.1|29.4|29.1|29.35|29.05|101
1632403800000|2021-09-23 13:30:00|29.39|29.09|29.55|29.25|29.57|29.27|29.38|29.08|77
1632404100000|2021-09-23 13:35:00|29.54|29.24|29.63|29.33|29.7|29.4|29.54|29.24|120
1632404400000|2021-09-23 13:40:00|29.64|29.34|29.78|29.48|29.78|29.48|29.64|29.34|133
1632404700000|2021-09-23 13:45:00|29.79|29.49|29.76|29.46|29.81|29.51|29.72|29.42|152
1632405000000|2021-09-23 13:50:00|29.75|29.45|29.79|29.49|29.79|29.49|29.7|29.4|158
1632405300000|2021-09-23 13:55:00|29.8|29.5|29.78|29.48|29.81|29.51|29.77|29.47|143
1632405600000|2021-09-23 14:00:00|29.8|29.5|29.83|29.53|29.86|29.56|29.75|29.45|187
1632405900000|2021-09-23 14:05:00|29.84|29.54|29.89|29.59|29.91|29.61|29.83|29.53|112
1632406200000|2021-09-23 14:10:00|29.9|29.6|30.23|29.93|30.37|30.07|29.88|29.58|205
1632406500000|2021-09-23 14:15:00|30.22|29.92|30.09|29.79|30.26|29.96|30.03|29.73|96
1632406800000|2021-09-23 14:20:00|30.1|29.8|30.09|29.79|30.15|29.85|30.07|29.77|102
1632407100000|2021-09-23 14:25:00|30.08|29.78|30.1|29.8|30.12|29.82|30.07|29.77|105
1632407400000|2021-09-23 14:30:00|30.09|29.79|30.09|29.79|30.12|29.82|30.08|29.78|65
1632407700000|2021-09-23 14:35:00|30.1|29.8|30.23|29.93|30.24|29.94|30.1|29.8|78
1632408000000|2021-09-23 14:40:00|30.22|29.92|30.24|29.94|30.25|29.95|30.21|29.91|69
1632408300000|2021-09-23 14:45:00|30.26|29.96|30.15|29.85|30.29|29.99|30.11|29.81|114
1632408600000|2021-09-23 14:50:00|30.16|29.86|30.12|29.82|30.16|29.86|30.11|29.81|94
1632408900000|2021-09-23 14:55:00|30.13|29.83|30.13|29.83|30.13|29.83|30.09|29.79|73
1632409200000|2021-09-23 15:00:00|30.14|29.84|30.13|29.83|30.16|29.86|30.12|29.82|72
1632409500000|2021-09-23 15:05:00|30.12|29.82|30.12|29.82|30.17|29.87|30.1|29.8|105
1632409800000|2021-09-23 15:10:00|30.11|29.81|30.11|29.81|30.13|29.83|30.06|29.76|99
1632410100000|2021-09-23 15:15:00|30.12|29.82|30.12|29.82|30.14|29.84|30.11|29.81|31
1632410400000|2021-09-23 15:20:00|30.11|29.81|29.91|29.61|30.13|29.83|29.9|29.6|115
1632410700000|2021-09-23 15:25:00|29.9|29.6|29.89|29.59|29.94|29.64|29.86|29.56|83
1632411000000|2021-09-23 15:30:00|29.88|29.58|29.86|29.56|29.88|29.58|29.81|29.51|112
1632411300000|2021-09-23 15:35:00|29.85|29.55|29.85|29.55|29.86|29.56|29.81|29.51|101
1632411600000|2021-09-23 15:40:00|29.86|29.56|29.93|29.63|29.95|29.65|29.83|29.53|62
1632411900000|2021-09-23 15:45:00|29.91|29.61|29.84|29.54|29.92|29.62|29.82|29.52|87
1632412200000|2021-09-23 15:50:00|29.85|29.55|29.77|29.47|29.86|29.56|29.75|29.45|95
1632412500000|2021-09-23 15:55:00|29.76|29.46|29.82|29.52|29.85|29.55|29.76|29.46|91
1632412800000|2021-09-23 16:00:00|29.81|29.51|29.89|29.59|29.91|29.61|29.81|29.51|85
1632413100000|2021-09-23 16:05:00|29.9|29.6|30.01|29.71|30.09|29.79|29.9|29.6|100
1632413400000|2021-09-23 16:10:00|30.02|29.72|29.87|29.57|30.02|29.72|29.86|29.56|100
1632413700000|2021-09-23 16:15:00|29.86|29.56|29.95|29.65|29.96|29.66|29.85|29.55|54
1632414000000|2021-09-23 16:20:00|29.94|29.64|29.89|29.59|29.99|29.69|29.88|29.58|91
1632414300000|2021-09-23 16:25:00|29.88|29.58|29.9|29.6|29.92|29.62|29.83|29.53|77
1632414600000|2021-09-23 16:30:00|29.89|29.59|30.07|29.77|30.08|29.78|29.87|29.57|153
1632414900000|2021-09-23 16:35:00|30.06|29.76|30.03|29.73|30.13|29.83|30.01|29.71|94
1632415200000|2021-09-23 16:40:00|30.04|29.74|30.04|29.74|30.05|29.75|29.99|29.69|73
1632415500000|2021-09-23 16:45:00|30.03|29.73|30.01|29.71|30.09|29.79|30|29.7|87
1632415800000|2021-09-23 16:50:00|30.02|29.72|29.99|29.69|30.06|29.76|29.98|29.68|85
1632416100000|2021-09-23 16:55:00|30|29.7|29.98|29.68|30|29.7|29.93|29.63|112
1632416400000|2021-09-23 17:00:00|29.99|29.69|30.17|29.87|30.18|29.88|29.99|29.69|159
1632416700000|2021-09-23 17:05:00|30.18|29.88|30.22|29.92|30.24|29.94|30.13|29.83|146
1632417000000|2021-09-23 17:10:00|30.23|29.93|30.25|29.95|30.3|30|30.19|29.89|180
1632417300000|2021-09-23 17:15:00|30.26|29.96|30.23|29.93|30.31|30.01|30.23|29.93|186
1632417600000|2021-09-23 17:20:00|30.24|29.94|30.24|29.94|30.33|30.03|30.21|29.91|160
1632417900000|2021-09-23 17:25:00|30.25|29.95|30.27|29.97|30.31|30.01|30.23|29.93|178
1632418200000|2021-09-23 17:30:00|30.28|29.98|30.24|29.94|30.29|29.99|30.2|29.9|111
1632418500000|2021-09-23 17:35:00|30.23|29.93|30.3|30|30.34|30.04|30.18|29.88|90
1632418800000|2021-09-23 17:40:00|30.29|29.99|30.39|30.09|30.41|30.11|30.29|29.99|131
1632419100000|2021-09-23 17:45:00|30.4|30.1|30.37|30.07|30.44|30.14|30.36|30.06|212
1632419400000|2021-09-23 17:50:00|30.38|30.08|30.39|30.09|30.44|30.14|30.36|30.06|172
1632419700000|2021-09-23 17:55:00|30.38|30.08|30.39|30.09|30.4|30.1|30.34|30.04|174
1632420000000|2021-09-23 18:00:00|30.38|30.08|30.31|30.01|30.43|30.13|30.31|30.01|159
1632420300000|2021-09-23 18:05:00|30.3|30|30.24|29.94|30.32|30.02|30.22|29.92|126
1632420600000|2021-09-23 18:10:00|30.23|29.93|30.23|29.93|30.26|29.96|30.19|29.89|183
1632420900000|2021-09-23 18:15:00|30.22|29.92|30.18|29.88|30.22|29.92|30.12|29.82|135
1632421200000|2021-09-23 18:20:00|30.17|29.87|30.19|29.89|30.21|29.91|30.15|29.85|53
1632421500000|2021-09-23 18:25:00|30.2|29.9|30.24|29.94|30.31|30.01|30.19|29.89|118
1632421800000|2021-09-23 18:30:00|30.23|29.93|30.24|29.94|30.27|29.97|30.22|29.92|54
1632422100000|2021-09-23 18:35:00|30.23|29.93|30.21|29.91|30.23|29.93|30.16|29.86|111
1632422400000|2021-09-23 18:40:00|30.2|29.9|30.17|29.87|30.23|29.93|30.17|29.87|108
1632422700000|2021-09-23 18:45:00|30.18|29.88|30.22|29.92|30.23|29.93|30.17|29.87|92
1632423000000|2021-09-23 18:50:00|30.21|29.91|30.3|30|30.3|30|30.21|29.91|42
1632423300000|2021-09-23 18:55:00|30.31|30.01|30.32|30.02|30.37|30.07|30.3|30|81
1632423600000|2021-09-23 19:00:00|30.31|30.01|30.26|29.96|30.36|30.06|30.24|29.94|146
1632423900000|2021-09-23 19:05:00|30.25|29.95|30.26|29.96|30.27|29.97|30.22|29.92|119
1632424200000|2021-09-23 19:10:00|30.25|29.95|30.26|29.96|30.28|29.98|30.23|29.93|102
1632424500000|2021-09-23 19:15:00|30.25|29.95|30.18|29.88|30.26|29.96|30.18|29.88|42
1632424800000|2021-09-23 19:20:00|30.17|29.87|30.26|29.96|30.28|29.98|30.17|29.87|104
1632425100000|2021-09-23 19:25:00|30.25|29.95|30.13|29.83|30.26|29.96|30.12|29.82|146
1632425400000|2021-09-23 19:30:00|30.14|29.84|30.26|29.96|30.28|29.98|30.14|29.84|136
1632425700000|2021-09-23 19:35:00|30.27|29.97|30.25|29.95|30.28|29.98|30.24|29.94|100
1632426000000|2021-09-23 19:40:00|30.26|29.96|30.23|29.93|30.26|29.96|30.21|29.91|100
1632426300000|2021-09-23 19:45:00|30.24|29.94|30.31|30.01|30.38|30.08|30.22|29.92|90
1632426600000|2021-09-23 19:50:00|30.3|30|30.32|30.02|30.35|30.05|30.29|29.99|99
1632426900000|2021-09-23 19:55:00|30.33|30.03|30.31|30.01|30.34|30.04|30.3|30|64
1632427200000|2021-09-23 20:00:00|30.32|30.02|30.22|29.92|30.35|30.05|30.19|29.89|87
1632427500000|2021-09-23 20:05:00|30.21|29.91|30.19|29.89|30.26|29.96|30.19|29.89|154
1632427800000|2021-09-23 20:10:00|30.2|29.9|30.18|29.88|30.2|29.9|30.14|29.84|95
1632428100000|2021-09-23 20:15:00|30.17|29.87|30.07|29.77|30.18|29.88|30.06|29.76|88
1632428400000|2021-09-23 20:20:00|30.06|29.76|30.1|29.8|30.11|29.81|30.02|29.72|117
1632428700000|2021-09-23 20:25:00|30.09|29.79|30.12|29.82|30.13|29.83|30.07|29.77|126
1632429000000|2021-09-23 20:30:00|30.13|29.83|30.14|29.84|30.16|29.86|30.1|29.8|93
1632429300000|2021-09-23 20:35:00|30.15|29.85|30.15|29.85|30.16|29.86|30.09|29.79|95
1632429600000|2021-09-23 20:40:00|30.16|29.86|30.21|29.91|30.22|29.92|30.14|29.84|134
1632429900000|2021-09-23 20:45:00|30.23|29.93|30.15|29.85|30.23|29.93|30.15|29.85|121
1632430200000|2021-09-23 20:50:00|30.16|29.86|30.11|29.81|30.18|29.88|30.09|29.79|130
1632430500000|2021-09-23 20:55:00|30.12|29.82|30.18|29.88|30.22|29.92|30.11|29.81|122
1632430800000|2021-09-23 21:00:00|30.19|29.89|30.21|29.91|30.22|29.92|30.19|29.89|65
1632431100000|2021-09-23 21:05:00|30.2|29.9|30.14|29.84|30.21|29.91|30.14|29.84|79
1632431400000|2021-09-23 21:10:00|30.13|29.83|30.17|29.87|30.2|29.9|30.1|29.8|111
1632431700000|2021-09-23 21:15:00|30.16|29.86|30.18|29.88|30.2|29.9|30.16|29.86|97
1632432000000|2021-09-23 21:20:00|30.17|29.87|30.16|29.86|30.18|29.88|30.16|29.86|124
1632432300000|2021-09-23 21:25:00|30.17|29.87|30.18|29.88|30.2|29.9|30.16|29.86|101
1632432600000|2021-09-23 21:30:00|30.17|29.87|30.17|29.87|30.18|29.88|30.17|29.87|41
1632432900000|2021-09-23 21:35:00|30.16|29.86|30.12|29.82|30.17|29.87|30.12|29.82|53
1632433200000|2021-09-23 21:40:00|30.11|29.81|29.98|29.68|30.11|29.81|29.96|29.66|74
1632433500000|2021-09-23 21:45:00|29.99|29.69|30.01|29.71|30.03|29.73|29.99|29.69|77
1632433800000|2021-09-23 21:50:00|30|29.7|30.01|29.71|30.02|29.72|30|29.7|40
1632434100000|2021-09-23 21:55:00|30.02|29.72|30.02|29.72|30.02|29.72|30.01|29.71|37
1632434400000|2021-09-23 22:00:00|30.01|29.71|30.06|29.76|30.08|29.78|30.01|29.71|54
1632434700000|2021-09-23 22:05:00|30.07|29.77|30.12|29.82|30.13|29.83|30.07|29.77|66
1632435000000|2021-09-23 22:10:00|30.13|29.83|30.13|29.83|30.14|29.84|30.09|29.79|92
1632435300000|2021-09-23 22:15:00|30.12|29.82|30.03|29.73|30.14|29.84|30.02|29.72|99
1632435600000|2021-09-23 22:20:00|30.02|29.72|29.93|29.63|30.03|29.73|29.88|29.58|167
1632435900000|2021-09-23 22:25:00|29.94|29.64|29.95|29.65|30.05|29.75|29.92|29.62|120
1632436200000|2021-09-23 22:30:00|29.96|29.66|29.91|29.61|29.99|29.69|29.89|29.59|138
1632436500000|2021-09-23 22:35:00|29.9|29.6|30.03|29.73|30.03|29.73|29.9|29.6|121
1632436800000|2021-09-23 22:40:00|30.04|29.74|30.02|29.72|30.04|29.74|30.01|29.71|123
1632437100000|2021-09-23 22:45:00|30.01|29.71|30|29.7|30.01|29.71|29.98|29.68|72
1632437400000|2021-09-23 22:50:00|29.99|29.69|30.13|29.83|30.13|29.83|29.99|29.69|118
1632437700000|2021-09-23 22:55:00|30.14|29.84|30.05|29.75|30.15|29.85|30.04|29.74|147
1632438000000|2021-09-23 23:00:00|30.04|29.74|29.96|29.66|30.08|29.78|29.96|29.66|150
1632438300000|2021-09-23 23:05:00|29.97|29.67|30.17|29.87|30.17|29.87|29.96|29.66|100
1632438600000|2021-09-23 23:10:00|30.16|29.86|29.98|29.68|30.17|29.87|29.97|29.67|159
1632438900000|2021-09-23 23:15:00|29.99|29.69|30.11|29.81|30.11|29.81|29.97|29.67|108
1632439200000|2021-09-23 23:20:00|30.12|29.82|30.1|29.8|30.13|29.83|30.09|29.79|114
1632439500000|2021-09-23 23:25:00|30.09|29.79|30.11|29.81|30.14|29.84|30.08|29.78|100
1632439800000|2021-09-23 23:30:00|30.12|29.82|30.2|29.9|30.2|29.9|30.1|29.8|108
1632440100000|2021-09-23 23:35:00|30.19|29.89|30.28|29.98|30.28|29.98|30.19|29.89|126
1632440400000|2021-09-23 23:40:00|30.27|29.97|30.34|30.04|30.34|30.04|30.26|29.96|98
1632440700000|2021-09-23 23:45:00|30.35|30.05|30.24|29.94|30.37|30.07|30.24|29.94|137
1632441000000|2021-09-23 23:50:00|30.25|29.95|30.37|30.07|30.38|30.08|30.24|29.94|110
1632441300000|2021-09-23 23:55:00|30.38|30.08|30.45|30.15|30.47|30.17|30.37|30.07|61
1632441600000|2021-09-24 00:00:00|30.44|30.14|30.61|30.31|30.63|30.33|30.4|30.1|161
1632441900000|2021-09-24 00:05:00|30.62|30.32|30.5|30.2|30.7|30.4|30.5|30.2|145
1632442200000|2021-09-24 00:10:00|30.49|30.19|30.49|30.19|30.63|30.33|30.43|30.13|197
1632442500000|2021-09-24 00:15:00|30.5|30.2|30.46|30.16|30.58|30.28|30.46|30.16|162
1632442800000|2021-09-24 00:20:00|30.47|30.17|30.38|30.08|30.49|30.19|30.38|30.08|138
1632443100000|2021-09-24 00:25:00|30.39|30.09|30.45|30.15|30.46|30.16|30.38|30.08|138
1632443400000|2021-09-24 00:30:00|30.44|30.14|30.37|30.07|30.48|30.18|30.37|30.07|148
1632443700000|2021-09-24 00:35:00|30.38|30.08|30.32|30.02|30.38|30.08|30.3|30|144
1632444000000|2021-09-24 00:40:00|30.33|30.03|30.36|30.06|30.42|30.12|30.33|30.03|122
1632444300000|2021-09-24 00:45:00|30.37|30.07|30.32|30.02|30.42|30.12|30.31|30.01|134
1632444600000|2021-09-24 00:50:00|30.33|30.03|30.3|30|30.34|30.04|30.29|29.99|89
1632444900000|2021-09-24 00:55:00|30.31|30.01|30.32|30.02|30.35|30.05|30.3|30|144
1632445200000|2021-09-24 01:00:00|30.31|30.01|30.39|30.09|30.39|30.09|30.31|30.01|116
1632445500000|2021-09-24 01:05:00|30.38|30.08|30.42|30.12|30.43|30.13|30.35|30.05|122
1632445800000|2021-09-24 01:10:00|30.43|30.13|30.5|30.2|30.54|30.24|30.42|30.12|108
1632446100000|2021-09-24 01:15:00|30.49|30.19|30.35|30.05|30.49|30.19|30.34|30.04|131
1632446400000|2021-09-24 01:20:00|30.34|30.04|30.35|30.05|30.36|30.06|30.25|29.95|151
1632446700000|2021-09-24 01:25:00|30.34|30.04|30.49|30.19|30.52|30.22|30.34|30.04|167
1632447000000|2021-09-24 01:30:00|30.5|30.2|30.47|30.17|30.5|30.2|30.41|30.11|145
1632447300000|2021-09-24 01:35:00|30.48|30.18|30.49|30.19|30.55|30.25|30.47|30.17|127
1632447600000|2021-09-24 01:40:00|30.48|30.18|30.42|30.12|30.49|30.19|30.42|30.12|101
1632447900000|2021-09-24 01:45:00|30.41|30.11|30.39|30.09|30.43|30.13|30.32|30.02|89
1632448200000|2021-09-24 01:50:00|30.4|30.1|30.24|29.94|30.46|30.16|30.23|29.93|127
1632448500000|2021-09-24 01:55:00|30.26|29.96|30.16|29.86|30.27|29.97|30.14|29.84|201
1632448800000|2021-09-24 02:00:00|30.17|29.87|30.1|29.8|30.2|29.9|30.07|29.77|137
1632449100000|2021-09-24 02:05:00|30.09|29.79|30.25|29.95|30.26|29.96|30.09|29.79|146
1632449400000|2021-09-24 02:10:00|30.26|29.96|30.3|30|30.32|30.02|30.25|29.95|71
1632449700000|2021-09-24 02:15:00|30.31|30.01|30.27|29.97|30.31|30.01|30.2|29.9|130
1632450000000|2021-09-24 02:20:00|30.26|29.96|30.26|29.96|30.3|30|30.25|29.95|101
1632450300000|2021-09-24 02:25:00|30.25|29.95|30.13|29.83|30.26|29.96|30.11|29.81|117
1632450600000|2021-09-24 02:30:00|30.14|29.84|30.12|29.82|30.17|29.87|30.08|29.78|109
1632450900000|2021-09-24 02:35:00|30.11|29.81|30.09|29.79|30.15|29.85|30.08|29.78|100
1632451200000|2021-09-24 02:40:00|30.08|29.78|30.05|29.75|30.11|29.81|30.03|29.73|128
1632451500000|2021-09-24 02:45:00|30.04|29.74|29.99|29.69|30.05|29.75|29.99|29.69|96
1632451800000|2021-09-24 02:50:00|30|29.7|29.96|29.66|30.01|29.71|29.96|29.66|63
1632452100000|2021-09-24 02:55:00|29.97|29.67|29.99|29.69|30|29.7|29.95|29.65|101
1632452400000|2021-09-24 03:00:00|30|29.7|30.03|29.73|30.05|29.75|29.93|29.63|100
1632452700000|2021-09-24 03:05:00|30.02|29.72|30.01|29.71|30.04|29.74|29.99|29.69|106
1632453000000|2021-09-24 03:10:00|30|29.7|29.99|29.69|30.02|29.72|29.96|29.66|102
1632453300000|2021-09-24 03:15:00|29.98|29.68|29.93|29.63|29.99|29.69|29.88|29.58|78
1632453600000|2021-09-24 03:20:00|29.92|29.62|29.89|29.59|29.96|29.66|29.88|29.58|123
1632453900000|2021-09-24 03:25:00|29.88|29.58|29.93|29.63|29.94|29.64|29.88|29.58|80
1632454200000|2021-09-24 03:30:00|29.92|29.62|29.88|29.58|29.94|29.64|29.88|29.58|146
1632454500000|2021-09-24 03:35:00|29.87|29.57|29.89|29.59|29.89|29.59|29.81|29.51|107
1632454800000|2021-09-24 03:40:00|29.88|29.58|29.87|29.57|29.89|29.59|29.85|29.55|68
1632455100000|2021-09-24 03:45:00|29.86|29.56|29.79|29.49|29.88|29.58|29.78|29.48|131
1632455400000|2021-09-24 03:50:00|29.8|29.5|29.84|29.54|29.84|29.54|29.77|29.47|121
1632455700000|2021-09-24 03:55:00|29.83|29.53|29.86|29.56|29.86|29.56|29.77|29.47|137
1632456000000|2021-09-24 04:00:00|29.85|29.55|29.9|29.6|29.91|29.61|29.83|29.53|42
1632456300000|2021-09-24 04:05:00|29.91|29.61|29.85|29.55|29.93|29.63|29.85|29.55|93
1632456600000|2021-09-24 04:10:00|29.84|29.54|29.75|29.45|29.86|29.56|29.7|29.4|165
1632456900000|2021-09-24 04:15:00|29.74|29.44|29.84|29.54|29.84|29.54|29.74|29.44|88
1632457200000|2021-09-24 04:20:00|29.85|29.55|29.78|29.48|29.85|29.55|29.76|29.46|106
1632457500000|2021-09-24 04:25:00|29.79|29.49|29.76|29.46|29.83|29.53|29.76|29.46|81
1632457800000|2021-09-24 04:30:00|29.77|29.47|29.79|29.49|29.8|29.5|29.74|29.44|99
1632458100000|2021-09-24 04:35:00|29.78|29.48|29.85|29.55|29.85|29.55|29.77|29.47|78
1632458400000|2021-09-24 04:40:00|29.84|29.54|29.79|29.49|29.85|29.55|29.79|29.49|66
1632458700000|2021-09-24 04:45:00|29.8|29.5|29.79|29.49|29.81|29.51|29.78|29.48|76
1632459000000|2021-09-24 04:50:00|29.78|29.48|29.76|29.46|29.8|29.5|29.75|29.45|55
1632459300000|2021-09-24 04:55:00|29.75|29.45|29.77|29.47|29.79|29.49|29.74|29.44|121
1632459600000|2021-09-24 05:00:00|29.78|29.48|29.71|29.41|29.78|29.48|29.69|29.39|126
1632459900000|2021-09-24 05:05:00|29.72|29.42|29.72|29.42|29.73|29.43|29.62|29.32|126
1632460200000|2021-09-24 05:10:00|29.71|29.41|29.72|29.42|29.79|29.49|29.71|29.41|75
1632460500000|2021-09-24 05:15:00|29.71|29.41|29.61|29.31|29.72|29.42|29.61|29.31|118
1632460800000|2021-09-24 05:20:00|29.62|29.32|29.52|29.22|29.62|29.32|29.52|29.22|180
1632461100000|2021-09-24 05:25:00|29.51|29.21|29.55|29.25|29.58|29.28|29.49|29.19|151
1632461400000|2021-09-24 05:30:00|29.56|29.26|29.59|29.29|29.59|29.29|29.49|29.19|136
1632461700000|2021-09-24 05:35:00|29.58|29.28|29.64|29.34|29.65|29.35|29.58|29.28|69
1632462000000|2021-09-24 05:40:00|29.65|29.35|29.71|29.41|29.73|29.43|29.64|29.34|57
1632462300000|2021-09-24 05:45:00|29.7|29.4|29.78|29.48|29.79|29.49|29.69|29.39|112
1632462600000|2021-09-24 05:50:00|29.79|29.49|29.73|29.43|29.79|29.49|29.72|29.42|81
1632462900000|2021-09-24 05:55:00|29.74|29.44|29.75|29.45|29.77|29.47|29.72|29.42|70
1632463200000|2021-09-24 06:00:00|29.76|29.46|29.84|29.54|29.85|29.55|29.71|29.41|110
1632463500000|2021-09-24 06:05:00|29.83|29.53|29.83|29.53|29.85|29.55|29.82|29.52|69
1632463800000|2021-09-24 06:10:00|29.84|29.54|29.84|29.54|29.85|29.55|29.81|29.51|65
1632464100000|2021-09-24 06:15:00|29.85|29.55|29.9|29.6|29.92|29.62|29.84|29.54|66
1632464400000|2021-09-24 06:20:00|29.91|29.61|29.94|29.64|29.95|29.65|29.91|29.61|54
1632464700000|2021-09-24 06:25:00|29.93|29.63|29.9|29.6|29.95|29.65|29.9|29.6|76
1632465000000|2021-09-24 06:30:00|29.91|29.61|29.87|29.57|29.92|29.62|29.82|29.52|105
1632465300000|2021-09-24 06:35:00|29.86|29.56|29.78|29.48|29.86|29.56|29.77|29.47|67
1632465600000|2021-09-24 06:40:00|29.79|29.49|29.74|29.44|29.79|29.49|29.7|29.4|112
1632465900000|2021-09-24 06:45:00|29.73|29.43|29.66|29.36|29.74|29.44|29.65|29.35|110
1632466200000|2021-09-24 06:50:00|29.67|29.37|29.62|29.32|29.74|29.44|29.62|29.32|100
1632466500000|2021-09-24 06:55:00|29.63|29.33|29.56|29.26|29.63|29.33|29.55|29.25|86
1632466800000|2021-09-24 07:00:00|29.55|29.25|29.68|29.38|29.69|29.39|29.54|29.24|118
1632467100000|2021-09-24 07:05:00|29.69|29.39|29.89|29.59|29.97|29.67|29.62|29.32|202
1632467400000|2021-09-24 07:10:00|29.88|29.58|29.96|29.66|30.01|29.71|29.83|29.53|187
1632467700000|2021-09-24 07:15:00|29.97|29.67|30.04|29.74|30.08|29.78|29.97|29.67|177
1632468000000|2021-09-24 07:20:00|30.05|29.75|29.9|29.6|30.05|29.75|29.9|29.6|115
1632468300000|2021-09-24 07:25:00|29.91|29.61|29.85|29.55|29.91|29.61|29.84|29.54|86
1632468600000|2021-09-24 07:30:00|29.86|29.56|29.91|29.61|29.92|29.62|29.79|29.49|138
1632468900000|2021-09-24 07:35:00|29.9|29.6|29.83|29.53|29.93|29.63|29.83|29.53|94
1632469200000|2021-09-24 07:40:00|29.82|29.52|29.98|29.68|30.01|29.71|29.75|29.45|166
1632469500000|2021-09-24 07:45:00|29.99|29.69|29.93|29.63|30.1|29.8|29.93|29.63|178
1632469800000|2021-09-24 07:50:00|29.94|29.64|29.93|29.63|29.97|29.67|29.88|29.58|116
1632470100000|2021-09-24 07:55:00|29.94|29.64|29.88|29.58|29.99|29.69|29.87|29.57|148
1632470400000|2021-09-24 08:00:00|29.87|29.57|29.93|29.63|29.99|29.69|29.84|29.54|164
1632470700000|2021-09-24 08:05:00|29.94|29.64|29.93|29.63|30|29.7|29.91|29.61|153
1632471000000|2021-09-24 08:10:00|29.92|29.62|29.98|29.68|30|29.7|29.92|29.62|159
1632471300000|2021-09-24 08:15:00|29.97|29.67|29.99|29.69|30|29.7|29.95|29.65|87
1632471600000|2021-09-24 08:20:00|30|29.7|30.03|29.73|30.04|29.74|29.99|29.69|76
1632471900000|2021-09-24 08:25:00|30.04|29.74|30.06|29.76|30.08|29.78|30.02|29.72|52
1632472200000|2021-09-24 08:30:00|30.07|29.77|30.08|29.78|30.08|29.78|30.05|29.75|86
1632472500000|2021-09-24 08:35:00|30.07|29.77|29.99|29.69|30.07|29.77|29.97|29.67|45
1632472800000|2021-09-24 08:40:00|29.98|29.68|29.96|29.66|30|29.7|29.96|29.66|53
1632473100000|2021-09-24 08:45:00|29.97|29.67|29.92|29.62|29.97|29.67|29.86|29.56|81
1632473400000|2021-09-24 08:50:00|29.93|29.63|29.74|29.44|29.95|29.65|29.74|29.44|134
1632473700000|2021-09-24 08:55:00|29.73|29.43|29.53|29.23|29.74|29.44|29.49|29.19|162
1632474000000|2021-09-24 09:00:00|29.54|29.24|29.3|29|29.55|29.25|29.29|28.99|200
1632474300000|2021-09-24 09:05:00|29.32|29.02|29.07|28.77|29.33|29.03|29.05|28.75|296
1632474600000|2021-09-24 09:10:00|29.08|28.78|28.89|28.59|29.09|28.79|28.86|28.56|253
1632474900000|2021-09-24 09:15:00|28.88|28.58|28.7|28.4|28.89|28.59|28.54|28.24|271
1632475200000|2021-09-24 09:20:00|28.69|28.39|28.48|28.18|28.72|28.42|28.48|28.18|287
1632475500000|2021-09-24 09:25:00|28.47|28.17|28.4|28.1|28.58|28.28|28.32|28.02|307
1632475800000|2021-09-24 09:30:00|28.39|28.09|28.54|28.24|28.6|28.3|28.38|28.08|197
1632476100000|2021-09-24 09:35:00|28.55|28.25|28.6|28.3|28.65|28.35|28.53|28.23|182
1632476400000|2021-09-24 09:40:00|28.61|28.31|28.37|28.07|28.61|28.31|28.37|28.07|163
1632476700000|2021-09-24 09:45:00|28.38|28.08|28.34|28.04|28.4|28.1|28.25|27.95|195
1632477000000|2021-09-24 09:50:00|28.33|28.03|28.33|28.03|28.4|28.1|28.29|27.99|180
1632477300000|2021-09-24 09:55:00|28.34|28.04|28.15|27.85|28.34|28.04|28.13|27.83|252
1632477600000|2021-09-24 10:00:00|28.14|27.84|28.37|28.07|28.45|28.15|28.04|27.74|314
1632477900000|2021-09-24 10:05:00|28.38|28.08|28.34|28.04|28.41|28.11|28.21|27.91|274
1632478200000|2021-09-24 10:10:00|28.35|28.05|28.44|28.14|28.44|28.14|28.29|27.99|229
1632478500000|2021-09-24 10:15:00|28.43|28.13|28.24|27.94|28.43|28.13|28.22|27.92|218
1632478800000|2021-09-24 10:20:00|28.25|27.95|28.26|27.96|28.33|28.03|28.11|27.81|252
1632479100000|2021-09-24 10:25:00|28.27|27.97|28.14|27.84|28.27|27.97|28.09|27.79|215
1632479400000|2021-09-24 10:30:00|28.15|27.85|28.02|27.72|28.15|27.85|27.98|27.68|232
1632479700000|2021-09-24 10:35:00|28.03|27.73|27.97|27.67|28.1|27.8|27.93|27.63|274
1632480000000|2021-09-24 10:40:00|28|27.7|27.96|27.66|28.11|27.81|27.94|27.64|241
1632480300000|2021-09-24 10:45:00|27.97|27.67|27.82|27.52|28.01|27.71|27.76|27.46|211
1632480600000|2021-09-24 10:50:00|27.81|27.51|27.8|27.5|27.95|27.65|27.73|27.43|250
1632480900000|2021-09-24 10:55:00|27.81|27.51|27.78|27.48|27.84|27.54|27.75|27.45|194
1632481200000|2021-09-24 11:00:00|27.77|27.47|27.72|27.42|27.92|27.62|27.68|27.38|290
1632481500000|2021-09-24 11:05:00|27.71|27.41|27.58|27.28|27.76|27.46|27.57|27.27|348
1632481800000|2021-09-24 11:10:00|27.59|27.29|27.31|27.01|27.66|27.36|27.3|27|342
1632482100000|2021-09-24 11:15:00|27.32|27.02|27.27|26.97|27.37|27.07|27.13|26.83|289
1632482400000|2021-09-24 11:20:00|27.28|26.98|27.72|27.42|27.78|27.48|27.27|26.97|225
1632482700000|2021-09-24 11:25:00|27.73|27.43|27.69|27.39|27.79|27.49|27.59|27.29|238
1632483000000|2021-09-24 11:30:00|27.68|27.38|27.59|27.29|27.73|27.43|27.52|27.22|191
1632483300000|2021-09-24 11:35:00|27.58|27.28|27.74|27.44|27.74|27.44|27.45|27.15|361
1632483600000|2021-09-24 11:40:00|27.73|27.43|27.81|27.51|27.88|27.58|27.6|27.3|293
1632483900000|2021-09-24 11:45:00|27.82|27.52|27.78|27.48|27.83|27.53|27.68|27.38|296
1632484200000|2021-09-24 11:50:00|27.79|27.49|27.73|27.43|27.8|27.5|27.65|27.35|247
1632484500000|2021-09-24 11:55:00|27.74|27.44|27.73|27.43|27.82|27.52|27.63|27.33|245
1632484800000|2021-09-24 12:00:00|27.74|27.44|27.46|27.16|27.74|27.44|27.45|27.15|239
1632485100000|2021-09-24 12:05:00|27.47|27.17|27.42|27.12|27.52|27.22|27.38|27.08|225
1632485400000|2021-09-24 12:10:00|27.41|27.11|27.42|27.12|27.54|27.24|27.4|27.1|203
1632485700000|2021-09-24 12:15:00|27.43|27.13|27.61|27.31|27.63|27.33|27.43|27.13|204
1632486000000|2021-09-24 12:20:00|27.62|27.32|27.7|27.4|27.71|27.41|27.58|27.28|239
1632486300000|2021-09-24 12:25:00|27.69|27.39|27.73|27.43|27.76|27.46|27.63|27.33|202
1632486600000|2021-09-24 12:30:00|27.72|27.42|27.62|27.32|27.74|27.44|27.56|27.26|246
1632486900000|2021-09-24 12:35:00|27.61|27.31|27.5|27.2|27.62|27.32|27.44|27.14|200
1632487200000|2021-09-24 12:40:00|27.49|27.19|27.49|27.19|27.56|27.26|27.46|27.16|174
1632487500000|2021-09-24 12:45:00|27.48|27.18|27.5|27.2|27.5|27.2|27.42|27.12|122
1632487800000|2021-09-24 12:50:00|27.51|27.21|27.35|27.05|27.51|27.21|27.33|27.03|157
1632488100000|2021-09-24 12:55:00|27.34|27.04|27.37|27.07|27.43|27.13|27.27|26.97|187
1632488400000|2021-09-24 13:00:00|27.38|27.08|27.48|27.18|27.48|27.18|27.23|26.93|226
1632488700000|2021-09-24 13:05:00|27.49|27.19|27.36|27.06|27.49|27.19|27.3|27|246
1632489000000|2021-09-24 13:10:00|27.35|27.05|27.37|27.07|27.38|27.08|27.3|27|204
1632489300000|2021-09-24 13:15:00|27.38|27.08|27.33|27.03|27.46|27.16|27.3|27|204
1632489600000|2021-09-24 13:20:00|27.32|27.02|27.25|26.95|27.33|27.03|27.22|26.92|210
1632489900000|2021-09-24 13:25:00|27.24|26.94|27.27|26.97|27.3|27|27.13|26.83|253
1632490200000|2021-09-24 13:30:00|27.28|26.98|27.63|27.33|27.63|27.33|27.24|26.94|287
1632490500000|2021-09-24 13:35:00|27.62|27.32|27.77|27.47|27.79|27.49|27.59|27.29|242
1632490800000|2021-09-24 13:40:00|27.78|27.48|27.75|27.45|27.84|27.54|27.73|27.43|225
1632491100000|2021-09-24 13:45:00|27.76|27.46|27.71|27.41|27.79|27.49|27.67|27.37|277
1632491400000|2021-09-24 13:50:00|27.72|27.42|27.85|27.55|27.87|27.57|27.7|27.4|228
1632491700000|2021-09-24 13:55:00|27.86|27.56|27.8|27.5|27.86|27.56|27.76|27.46|221
1632492000000|2021-09-24 14:00:00|27.79|27.49|27.93|27.63|27.96|27.66|27.76|27.46|235
1632492300000|2021-09-24 14:05:00|27.92|27.62|28.03|27.73|28.04|27.74|27.9|27.6|186
1632492600000|2021-09-24 14:10:00|28.02|27.72|28|27.7|28.02|27.72|27.94|27.64|214
1632492900000|2021-09-24 14:15:00|27.99|27.69|27.97|27.67|27.99|27.69|27.87|27.57|193
1632493200000|2021-09-24 14:20:00|27.98|27.68|28.02|27.72|28.03|27.73|27.91|27.61|176
1632493500000|2021-09-24 14:25:00|28.03|27.73|28.11|27.81|28.18|27.88|27.99|27.69|181
1632493800000|2021-09-24 14:30:00|28.12|27.82|28.06|27.76|28.12|27.82|27.99|27.69|153
1632494100000|2021-09-24 14:35:00|28.05|27.75|28.14|27.84|28.17|27.87|28.02|27.72|190
1632494400000|2021-09-24 14:40:00|28.15|27.85|28.17|27.87|28.18|27.88|28.1|27.8|157
1632494700000|2021-09-24 14:45:00|28.16|27.86|28.11|27.81|28.17|27.87|28.05|27.75|178
1632495000000|2021-09-24 14:50:00|28.1|27.8|28.02|27.72|28.12|27.82|28.01|27.71|121
1632495300000|2021-09-24 14:55:00|28.03|27.73|28.02|27.72|28.06|27.76|27.98|27.68|132
1632495600000|2021-09-24 15:00:00|28.03|27.73|27.99|27.69|28.05|27.75|27.95|27.65|180
1632495900000|2021-09-24 15:05:00|27.98|27.68|27.98|27.68|27.99|27.69|27.91|27.61|108
1632496200000|2021-09-24 15:10:00|27.97|27.67|27.9|27.6|27.99|27.69|27.88|27.58|136
1632496500000|2021-09-24 15:15:00|27.91|27.61|27.89|27.59|27.96|27.66|27.88|27.58|111
1632496800000|2021-09-24 15:20:00|27.9|27.6|27.97|27.67|27.97|27.67|27.89|27.59|134
1632497100000|2021-09-24 15:25:00|27.96|27.66|27.96|27.66|28.01|27.71|27.91|27.61|126
1632497400000|2021-09-24 15:30:00|27.97|27.67|27.82|27.52|27.97|27.67|27.79|27.49|210
1632497700000|2021-09-24 15:35:00|27.81|27.51|27.78|27.48|27.87|27.57|27.77|27.47|138
1632498000000|2021-09-24 15:40:00|27.77|27.47|27.86|27.56|27.86|27.56|27.76|27.46|159
1632498300000|2021-09-24 15:45:00|27.85|27.55|27.82|27.52|27.88|27.58|27.79|27.49|179
1632498600000|2021-09-24 15:50:00|27.81|27.51|27.81|27.51|27.88|27.58|27.79|27.49|165
1632498900000|2021-09-24 15:55:00|27.8|27.5|27.92|27.62|27.96|27.66|27.78|27.48|180
1632499200000|2021-09-24 16:00:00|27.91|27.61|28.07|27.77|28.07|27.77|27.89|27.59|180
1632499500000|2021-09-24 16:05:00|28.06|27.76|27.9|27.6|28.06|27.76|27.9|27.6|163
1632499800000|2021-09-24 16:10:00|27.89|27.59|27.93|27.63|27.97|27.67|27.88|27.58|123
1632500100000|2021-09-24 16:15:00|27.94|27.64|28.09|27.79|28.12|27.82|27.91|27.61|232
1632500400000|2021-09-24 16:20:00|28.08|27.78|28.09|27.79|28.11|27.81|28.05|27.75|161
1632500700000|2021-09-24 16:25:00|28.1|27.8|28.03|27.73|28.1|27.8|28.01|27.71|149
1632501000000|2021-09-24 16:30:00|28.04|27.74|28.08|27.78|28.12|27.82|28.01|27.71|169
1632501300000|2021-09-24 16:35:00|28.07|27.77|28.11|27.81|28.12|27.82|28.04|27.74|80
1632501600000|2021-09-24 16:40:00|28.1|27.8|27.94|27.64|28.11|27.81|27.94|27.64|96
1632501900000|2021-09-24 16:45:00|27.95|27.65|28.1|27.8|28.1|27.8|27.94|27.64|103
1632502200000|2021-09-24 16:50:00|28.09|27.79|28.06|27.76|28.14|27.84|28.04|27.74|204
1632502500000|2021-09-24 16:55:00|28.05|27.75|28.06|27.76|28.09|27.79|28.04|27.74|146
1632502800000|2021-09-24 17:00:00|28.05|27.75|27.96|27.66|28.05|27.75|27.96|27.66|188
1632503100000|2021-09-24 17:05:00|27.97|27.67|27.94|27.64|27.99|27.69|27.88|27.58|169
1632503400000|2021-09-24 17:10:00|27.93|27.63|27.93|27.63|27.96|27.66|27.89|27.59|138
1632503700000|2021-09-24 17:15:00|27.92|27.62|28.04|27.74|28.06|27.76|27.92|27.62|113
1632504000000|2021-09-24 17:20:00|28.03|27.73|27.91|27.61|28.03|27.73|27.89|27.59|123
1632504300000|2021-09-24 17:25:00|27.9|27.6|28.01|27.71|28.02|27.72|27.9|27.6|101
1632504600000|2021-09-24 17:30:00|28|27.7|27.9|27.6|28.01|27.71|27.8|27.5|203
1632504900000|2021-09-24 17:35:00|27.89|27.59|27.88|27.58|27.92|27.62|27.81|27.51|174
1632505200000|2021-09-24 17:40:00|27.89|27.59|27.83|27.53|27.92|27.62|27.82|27.52|158
1632505500000|2021-09-24 17:45:00|27.84|27.54|27.9|27.6|27.91|27.61|27.82|27.52|188
1632505800000|2021-09-24 17:50:00|27.89|27.59|27.83|27.53|27.9|27.6|27.81|27.51|114
1632506100000|2021-09-24 17:55:00|27.84|27.54|27.87|27.57|27.87|27.57|27.79|27.49|116
1632506400000|2021-09-24 18:00:00|27.88|27.58|27.98|27.68|27.99|27.69|27.84|27.54|124
1632506700000|2021-09-24 18:05:00|27.99|27.69|28.04|27.74|28.05|27.75|27.97|27.67|148
1632507000000|2021-09-24 18:10:00|28.05|27.75|28.03|27.73|28.05|27.75|27.99|27.69|199
1632507300000|2021-09-24 18:15:00|28.04|27.74|28.02|27.72|28.04|27.74|27.97|27.67|143
1632507600000|2021-09-24 18:20:00|28.03|27.73|28.12|27.82|28.12|27.82|28.01|27.71|106
1632507900000|2021-09-24 18:25:00|28.11|27.81|28.18|27.88|28.18|27.88|28.09|27.79|111
1632508200000|2021-09-24 18:30:00|28.17|27.87|28.03|27.73|28.18|27.88|28.03|27.73|91
1632508500000|2021-09-24 18:35:00|28.02|27.72|27.97|27.67|28.04|27.74|27.97|27.67|108
1632508800000|2021-09-24 18:40:00|27.96|27.66|28.04|27.74|28.05|27.75|27.86|27.56|179
1632509100000|2021-09-24 18:45:00|28.03|27.73|28.03|27.73|28.11|27.81|27.98|27.68|157
1632509400000|2021-09-24 18:50:00|28.02|27.72|28.07|27.77|28.1|27.8|28.01|27.71|161
1632509700000|2021-09-24 18:55:00|28.08|27.78|28|27.7|28.09|27.79|27.99|27.69|143
1632510000000|2021-09-24 19:00:00|27.99|27.69|28.09|27.79|28.09|27.79|27.97|27.67|116
1632510300000|2021-09-24 19:05:00|28.1|27.8|28.12|27.82|28.15|27.85|28.09|27.79|83
1632510600000|2021-09-24 19:10:00|28.13|27.83|28.1|27.8|28.14|27.84|28.01|27.71|135
1632510900000|2021-09-24 19:15:00|28.11|27.81|28.01|27.71|28.11|27.81|28.01|27.71|128
1632511200000|2021-09-24 19:20:00|28.02|27.72|27.99|27.69|28.03|27.73|27.96|27.66|88
1632511500000|2021-09-24 19:25:00|28|27.7|28.14|27.84|28.14|27.84|27.99|27.69|73
1632511800000|2021-09-24 19:30:00|28.13|27.83|28.21|27.91|28.23|27.93|28.13|27.83|168
1632512100000|2021-09-24 19:35:00|28.2|27.9|28.07|27.77|28.22|27.92|28.03|27.73|205
1632512400000|2021-09-24 19:40:00|28.06|27.76|27.99|27.69|28.09|27.79|27.96|27.66|169
1632512700000|2021-09-24 19:45:00|27.98|27.68|27.98|27.68|28.06|27.76|27.97|27.67|206
1632513000000|2021-09-24 19:50:00|27.97|27.67|27.93|27.63|28.03|27.73|27.93|27.63|128
1632513300000|2021-09-24 19:55:00|27.94|27.64|28.12|27.82|28.12|27.82|27.91|27.61|142
1632513600000|2021-09-24 20:00:00|28.11|27.81|28.15|27.85|28.18|27.88|28.07|27.77|127
1632513900000|2021-09-24 20:05:00|28.16|27.86|28.22|27.92|28.22|27.92|28.15|27.85|105
1632514200000|2021-09-24 20:10:00|28.23|27.93|28.29|27.99|28.3|28|28.19|27.89|87
1632514500000|2021-09-24 20:15:00|28.28|27.98|28.29|27.99|28.31|28.01|28.27|27.97|134
1632514800000|2021-09-24 20:20:00|28.3|28|28.32|28.02|28.32|28.02|28.28|27.98|61
1632515100000|2021-09-24 20:25:00|28.33|28.03|28.34|28.04|28.34|28.04|28.32|28.02|58
1632515400000|2021-09-24 20:30:00|28.35|28.05|28.32|28.02|28.36|28.06|28.28|27.98|64
1632515700000|2021-09-24 20:35:00|28.33|28.03|28.45|28.15|28.45|28.15|28.32|28.02|129
1632516000000|2021-09-24 20:40:00|28.44|28.14|28.49|28.19|28.49|28.19|28.43|28.13|118
1632516300000|2021-09-24 20:45:00|28.5|28.2|28.49|28.19|28.5|28.2|28.43|28.13|152
1632516600000|2021-09-24 20:50:00|28.48|28.18|28.52|28.22|28.55|28.25|28.48|28.18|95
1632516900000|2021-09-24 20:55:00|28.53|28.23|28.56|28.26|28.56|28.26|28.51|28.21|88
1632441600000|2021-09-24 00:00:00|30.44|30.14|30.61|30.31|30.63|30.33|30.4|30.1|161
1632441900000|2021-09-24 00:05:00|30.62|30.32|30.5|30.2|30.7|30.4|30.5|30.2|145
1632442200000|2021-09-24 00:10:00|30.49|30.19|30.49|30.19|30.63|30.33|30.43|30.13|197
1632442500000|2021-09-24 00:15:00|30.5|30.2|30.46|30.16|30.58|30.28|30.46|30.16|162
1632442800000|2021-09-24 00:20:00|30.47|30.17|30.38|30.08|30.49|30.19|30.38|30.08|138
1632443100000|2021-09-24 00:25:00|30.39|30.09|30.45|30.15|30.46|30.16|30.38|30.08|138
1632443400000|2021-09-24 00:30:00|30.44|30.14|30.37|30.07|30.48|30.18|30.37|30.07|148
1632443700000|2021-09-24 00:35:00|30.38|30.08|30.32|30.02|30.38|30.08|30.3|30|144
1632444000000|2021-09-24 00:40:00|30.33|30.03|30.36|30.06|30.42|30.12|30.33|30.03|122
1632444300000|2021-09-24 00:45:00|30.37|30.07|30.32|30.02|30.42|30.12|30.31|30.01|134
1632444600000|2021-09-24 00:50:00|30.33|30.03|30.3|30|30.34|30.04|30.29|29.99|89
1632444900000|2021-09-24 00:55:00|30.31|30.01|30.32|30.02|30.35|30.05|30.3|30|144
1632445200000|2021-09-24 01:00:00|30.31|30.01|30.39|30.09|30.39|30.09|30.31|30.01|116
1632445500000|2021-09-24 01:05:00|30.38|30.08|30.42|30.12|30.43|30.13|30.35|30.05|122
1632445800000|2021-09-24 01:10:00|30.43|30.13|30.5|30.2|30.54|30.24|30.42|30.12|108
1632446100000|2021-09-24 01:15:00|30.49|30.19|30.35|30.05|30.49|30.19|30.34|30.04|131
1632446400000|2021-09-24 01:20:00|30.34|30.04|30.35|30.05|30.36|30.06|30.25|29.95|151
1632446700000|2021-09-24 01:25:00|30.34|30.04|30.49|30.19|30.52|30.22|30.34|30.04|167
1632447000000|2021-09-24 01:30:00|30.5|30.2|30.47|30.17|30.5|30.2|30.41|30.11|145
1632447300000|2021-09-24 01:35:00|30.48|30.18|30.49|30.19|30.55|30.25|30.47|30.17|127
1632447600000|2021-09-24 01:40:00|30.48|30.18|30.42|30.12|30.49|30.19|30.42|30.12|101
1632447900000|2021-09-24 01:45:00|30.41|30.11|30.39|30.09|30.43|30.13|30.32|30.02|89
1632448200000|2021-09-24 01:50:00|30.4|30.1|30.24|29.94|30.46|30.16|30.23|29.93|127
1632448500000|2021-09-24 01:55:00|30.26|29.96|30.16|29.86|30.27|29.97|30.14|29.84|201
1632448800000|2021-09-24 02:00:00|30.17|29.87|30.1|29.8|30.2|29.9|30.07|29.77|137
1632449100000|2021-09-24 02:05:00|30.09|29.79|30.25|29.95|30.26|29.96|30.09|29.79|146
1632449400000|2021-09-24 02:10:00|30.26|29.96|30.3|30|30.32|30.02|30.25|29.95|71
1632449700000|2021-09-24 02:15:00|30.31|30.01|30.27|29.97|30.31|30.01|30.2|29.9|130
1632450000000|2021-09-24 02:20:00|30.26|29.96|30.26|29.96|30.3|30|30.25|29.95|101
1632450300000|2021-09-24 02:25:00|30.25|29.95|30.13|29.83|30.26|29.96|30.11|29.81|117
1632450600000|2021-09-24 02:30:00|30.14|29.84|30.12|29.82|30.17|29.87|30.08|29.78|109
1632450900000|2021-09-24 02:35:00|30.11|29.81|30.09|29.79|30.15|29.85|30.08|29.78|100
1632451200000|2021-09-24 02:40:00|30.08|29.78|30.05|29.75|30.11|29.81|30.03|29.73|128
1632451500000|2021-09-24 02:45:00|30.04|29.74|29.99|29.69|30.05|29.75|29.99|29.69|96
1632451800000|2021-09-24 02:50:00|30|29.7|29.96|29.66|30.01|29.71|29.96|29.66|63
1632452100000|2021-09-24 02:55:00|29.97|29.67|29.99|29.69|30|29.7|29.95|29.65|101
1632452400000|2021-09-24 03:00:00|30|29.7|30.03|29.73|30.05|29.75|29.93|29.63|100
1632452700000|2021-09-24 03:05:00|30.02|29.72|30.01|29.71|30.04|29.74|29.99|29.69|106
1632453000000|2021-09-24 03:10:00|30|29.7|29.99|29.69|30.02|29.72|29.96|29.66|102
1632453300000|2021-09-24 03:15:00|29.98|29.68|29.93|29.63|29.99|29.69|29.88|29.58|78
1632453600000|2021-09-24 03:20:00|29.92|29.62|29.89|29.59|29.96|29.66|29.88|29.58|123
1632453900000|2021-09-24 03:25:00|29.88|29.58|29.93|29.63|29.94|29.64|29.88|29.58|80
1632454200000|2021-09-24 03:30:00|29.92|29.62|29.88|29.58|29.94|29.64|29.88|29.58|146
1632454500000|2021-09-24 03:35:00|29.87|29.57|29.89|29.59|29.89|29.59|29.81|29.51|107
1632454800000|2021-09-24 03:40:00|29.88|29.58|29.87|29.57|29.89|29.59|29.85|29.55|68
1632455100000|2021-09-24 03:45:00|29.86|29.56|29.79|29.49|29.88|29.58|29.78|29.48|131
1632455400000|2021-09-24 03:50:00|29.8|29.5|29.84|29.54|29.84|29.54|29.77|29.47|121
1632455700000|2021-09-24 03:55:00|29.83|29.53|29.86|29.56|29.86|29.56|29.77|29.47|137
1632456000000|2021-09-24 04:00:00|29.85|29.55|29.9|29.6|29.91|29.61|29.83|29.53|42
1632456300000|2021-09-24 04:05:00|29.91|29.61|29.85|29.55|29.93|29.63|29.85|29.55|93
1632456600000|2021-09-24 04:10:00|29.84|29.54|29.75|29.45|29.86|29.56|29.7|29.4|165
1632456900000|2021-09-24 04:15:00|29.74|29.44|29.84|29.54|29.84|29.54|29.74|29.44|88
1632457200000|2021-09-24 04:20:00|29.85|29.55|29.78|29.48|29.85|29.55|29.76|29.46|106
1632457500000|2021-09-24 04:25:00|29.79|29.49|29.76|29.46|29.83|29.53|29.76|29.46|81
1632457800000|2021-09-24 04:30:00|29.77|29.47|29.79|29.49|29.8|29.5|29.74|29.44|99
1632458100000|2021-09-24 04:35:00|29.78|29.48|29.85|29.55|29.85|29.55|29.77|29.47|78
1632458400000|2021-09-24 04:40:00|29.84|29.54|29.79|29.49|29.85|29.55|29.79|29.49|66
1632458700000|2021-09-24 04:45:00|29.8|29.5|29.79|29.49|29.81|29.51|29.78|29.48|76
1632459000000|2021-09-24 04:50:00|29.78|29.48|29.76|29.46|29.8|29.5|29.75|29.45|55
1632459300000|2021-09-24 04:55:00|29.75|29.45|29.77|29.47|29.79|29.49|29.74|29.44|121
1632459600000|2021-09-24 05:00:00|29.78|29.48|29.71|29.41|29.78|29.48|29.69|29.39|126
1632459900000|2021-09-24 05:05:00|29.72|29.42|29.72|29.42|29.73|29.43|29.62|29.32|126
1632460200000|2021-09-24 05:10:00|29.71|29.41|29.72|29.42|29.79|29.49|29.71|29.41|75
1632460500000|2021-09-24 05:15:00|29.71|29.41|29.61|29.31|29.72|29.42|29.61|29.31|118
1632460800000|2021-09-24 05:20:00|29.62|29.32|29.52|29.22|29.62|29.32|29.52|29.22|180
1632461100000|2021-09-24 05:25:00|29.51|29.21|29.55|29.25|29.58|29.28|29.49|29.19|151
1632461400000|2021-09-24 05:30:00|29.56|29.26|29.59|29.29|29.59|29.29|29.49|29.19|136
1632461700000|2021-09-24 05:35:00|29.58|29.28|29.64|29.34|29.65|29.35|29.58|29.28|69
1632462000000|2021-09-24 05:40:00|29.65|29.35|29.71|29.41|29.73|29.43|29.64|29.34|57
1632462300000|2021-09-24 05:45:00|29.7|29.4|29.78|29.48|29.79|29.49|29.69|29.39|112
1632462600000|2021-09-24 05:50:00|29.79|29.49|29.73|29.43|29.79|29.49|29.72|29.42|81
1632462900000|2021-09-24 05:55:00|29.74|29.44|29.75|29.45|29.77|29.47|29.72|29.42|70
1632463200000|2021-09-24 06:00:00|29.76|29.46|29.84|29.54|29.85|29.55|29.71|29.41|110
1632463500000|2021-09-24 06:05:00|29.83|29.53|29.83|29.53|29.85|29.55|29.82|29.52|69
1632463800000|2021-09-24 06:10:00|29.84|29.54|29.84|29.54|29.85|29.55|29.81|29.51|65
1632464100000|2021-09-24 06:15:00|29.85|29.55|29.9|29.6|29.92|29.62|29.84|29.54|66
1632464400000|2021-09-24 06:20:00|29.91|29.61|29.94|29.64|29.95|29.65|29.91|29.61|54
1632464700000|2021-09-24 06:25:00|29.93|29.63|29.9|29.6|29.95|29.65|29.9|29.6|76
1632465000000|2021-09-24 06:30:00|29.91|29.61|29.87|29.57|29.92|29.62|29.82|29.52|105
1632465300000|2021-09-24 06:35:00|29.86|29.56|29.78|29.48|29.86|29.56|29.77|29.47|67
1632465600000|2021-09-24 06:40:00|29.79|29.49|29.74|29.44|29.79|29.49|29.7|29.4|112
1632465900000|2021-09-24 06:45:00|29.73|29.43|29.66|29.36|29.74|29.44|29.65|29.35|110
1632466200000|2021-09-24 06:50:00|29.67|29.37|29.62|29.32|29.74|29.44|29.62|29.32|100
1632466500000|2021-09-24 06:55:00|29.63|29.33|29.56|29.26|29.63|29.33|29.55|29.25|86
1632466800000|2021-09-24 07:00:00|29.55|29.25|29.68|29.38|29.69|29.39|29.54|29.24|118
1632467100000|2021-09-24 07:05:00|29.69|29.39|29.89|29.59|29.97|29.67|29.62|29.32|202
1632467400000|2021-09-24 07:10:00|29.88|29.58|29.96|29.66|30.01|29.71|29.83|29.53|187
1632467700000|2021-09-24 07:15:00|29.97|29.67|30.04|29.74|30.08|29.78|29.97|29.67|177
1632468000000|2021-09-24 07:20:00|30.05|29.75|29.9|29.6|30.05|29.75|29.9|29.6|115
1632468300000|2021-09-24 07:25:00|29.91|29.61|29.85|29.55|29.91|29.61|29.84|29.54|86
1632468600000|2021-09-24 07:30:00|29.86|29.56|29.91|29.61|29.92|29.62|29.79|29.49|138
1632468900000|2021-09-24 07:35:00|29.9|29.6|29.83|29.53|29.93|29.63|29.83|29.53|94
1632469200000|2021-09-24 07:40:00|29.82|29.52|29.98|29.68|30.01|29.71|29.75|29.45|166
1632469500000|2021-09-24 07:45:00|29.99|29.69|29.93|29.63|30.1|29.8|29.93|29.63|178
1632469800000|2021-09-24 07:50:00|29.94|29.64|29.93|29.63|29.97|29.67|29.88|29.58|116
1632470100000|2021-09-24 07:55:00|29.94|29.64|29.88|29.58|29.99|29.69|29.87|29.57|148
1632470400000|2021-09-24 08:00:00|29.87|29.57|29.93|29.63|29.99|29.69|29.84|29.54|164
1632470700000|2021-09-24 08:05:00|29.94|29.64|29.93|29.63|30|29.7|29.91|29.61|153
1632471000000|2021-09-24 08:10:00|29.92|29.62|29.98|29.68|30|29.7|29.92|29.62|159
1632471300000|2021-09-24 08:15:00|29.97|29.67|29.99|29.69|30|29.7|29.95|29.65|87
1632471600000|2021-09-24 08:20:00|30|29.7|30.03|29.73|30.04|29.74|29.99|29.69|76
1632471900000|2021-09-24 08:25:00|30.04|29.74|30.06|29.76|30.08|29.78|30.02|29.72|52
1632472200000|2021-09-24 08:30:00|30.07|29.77|30.08|29.78|30.08|29.78|30.05|29.75|86
1632472500000|2021-09-24 08:35:00|30.07|29.77|29.99|29.69|30.07|29.77|29.97|29.67|45
1632472800000|2021-09-24 08:40:00|29.98|29.68|29.96|29.66|30|29.7|29.96|29.66|53
1632473100000|2021-09-24 08:45:00|29.97|29.67|29.92|29.62|29.97|29.67|29.86|29.56|81
1632473400000|2021-09-24 08:50:00|29.93|29.63|29.74|29.44|29.95|29.65|29.74|29.44|134
1632473700000|2021-09-24 08:55:00|29.73|29.43|29.53|29.23|29.74|29.44|29.49|29.19|162
1632474000000|2021-09-24 09:00:00|29.54|29.24|29.3|29|29.55|29.25|29.29|28.99|200
1632474300000|2021-09-24 09:05:00|29.32|29.02|29.07|28.77|29.33|29.03|29.05|28.75|296
1632474600000|2021-09-24 09:10:00|29.08|28.78|28.89|28.59|29.09|28.79|28.86|28.56|253
1632474900000|2021-09-24 09:15:00|28.88|28.58|28.7|28.4|28.89|28.59|28.54|28.24|271
1632475200000|2021-09-24 09:20:00|28.69|28.39|28.48|28.18|28.72|28.42|28.48|28.18|287
1632475500000|2021-09-24 09:25:00|28.47|28.17|28.4|28.1|28.58|28.28|28.32|28.02|307
1632475800000|2021-09-24 09:30:00|28.39|28.09|28.54|28.24|28.6|28.3|28.38|28.08|197
1632476100000|2021-09-24 09:35:00|28.55|28.25|28.6|28.3|28.65|28.35|28.53|28.23|182
1632476400000|2021-09-24 09:40:00|28.61|28.31|28.37|28.07|28.61|28.31|28.37|28.07|163
1632476700000|2021-09-24 09:45:00|28.38|28.08|28.34|28.04|28.4|28.1|28.25|27.95|195
1632477000000|2021-09-24 09:50:00|28.33|28.03|28.33|28.03|28.4|28.1|28.29|27.99|180
1632477300000|2021-09-24 09:55:00|28.34|28.04|28.15|27.85|28.34|28.04|28.13|27.83|252
1632477600000|2021-09-24 10:00:00|28.14|27.84|28.37|28.07|28.45|28.15|28.04|27.74|314
1632477900000|2021-09-24 10:05:00|28.38|28.08|28.34|28.04|28.41|28.11|28.21|27.91|274
1632478200000|2021-09-24 10:10:00|28.35|28.05|28.44|28.14|28.44|28.14|28.29|27.99|229
1632478500000|2021-09-24 10:15:00|28.43|28.13|28.24|27.94|28.43|28.13|28.22|27.92|218
1632478800000|2021-09-24 10:20:00|28.25|27.95|28.26|27.96|28.33|28.03|28.11|27.81|252
1632479100000|2021-09-24 10:25:00|28.27|27.97|28.14|27.84|28.27|27.97|28.09|27.79|215
1632479400000|2021-09-24 10:30:00|28.15|27.85|28.02|27.72|28.15|27.85|27.98|27.68|232
1632479700000|2021-09-24 10:35:00|28.03|27.73|27.97|27.67|28.1|27.8|27.93|27.63|274
1632480000000|2021-09-24 10:40:00|28|27.7|27.96|27.66|28.11|27.81|27.94|27.64|241
1632480300000|2021-09-24 10:45:00|27.97|27.67|27.82|27.52|28.01|27.71|27.76|27.46|211
1632480600000|2021-09-24 10:50:00|27.81|27.51|27.8|27.5|27.95|27.65|27.73|27.43|250
1632480900000|2021-09-24 10:55:00|27.81|27.51|27.78|27.48|27.84|27.54|27.75|27.45|194
1632481200000|2021-09-24 11:00:00|27.77|27.47|27.72|27.42|27.92|27.62|27.68|27.38|290
1632481500000|2021-09-24 11:05:00|27.71|27.41|27.58|27.28|27.76|27.46|27.57|27.27|348
1632481800000|2021-09-24 11:10:00|27.59|27.29|27.31|27.01|27.66|27.36|27.3|27|342
1632482100000|2021-09-24 11:15:00|27.32|27.02|27.27|26.97|27.37|27.07|27.13|26.83|289
1632482400000|2021-09-24 11:20:00|27.28|26.98|27.72|27.42|27.78|27.48|27.27|26.97|225
1632482700000|2021-09-24 11:25:00|27.73|27.43|27.69|27.39|27.79|27.49|27.59|27.29|238
1632483000000|2021-09-24 11:30:00|27.68|27.38|27.59|27.29|27.73|27.43|27.52|27.22|191
1632483300000|2021-09-24 11:35:00|27.58|27.28|27.74|27.44|27.74|27.44|27.45|27.15|361
1632483600000|2021-09-24 11:40:00|27.73|27.43|27.81|27.51|27.88|27.58|27.6|27.3|293
1632483900000|2021-09-24 11:45:00|27.82|27.52|27.78|27.48|27.83|27.53|27.68|27.38|296
1632484200000|2021-09-24 11:50:00|27.79|27.49|27.73|27.43|27.8|27.5|27.65|27.35|247
1632484500000|2021-09-24 11:55:00|27.74|27.44|27.73|27.43|27.82|27.52|27.63|27.33|245
1632484800000|2021-09-24 12:00:00|27.74|27.44|27.46|27.16|27.74|27.44|27.45|27.15|239
1632485100000|2021-09-24 12:05:00|27.47|27.17|27.42|27.12|27.52|27.22|27.38|27.08|225
1632485400000|2021-09-24 12:10:00|27.41|27.11|27.42|27.12|27.54|27.24|27.4|27.1|203
1632485700000|2021-09-24 12:15:00|27.43|27.13|27.61|27.31|27.63|27.33|27.43|27.13|204
1632486000000|2021-09-24 12:20:00|27.62|27.32|27.7|27.4|27.71|27.41|27.58|27.28|239
1632486300000|2021-09-24 12:25:00|27.69|27.39|27.73|27.43|27.76|27.46|27.63|27.33|202
1632486600000|2021-09-24 12:30:00|27.72|27.42|27.62|27.32|27.74|27.44|27.56|27.26|246
1632486900000|2021-09-24 12:35:00|27.61|27.31|27.5|27.2|27.62|27.32|27.44|27.14|200
1632487200000|2021-09-24 12:40:00|27.49|27.19|27.49|27.19|27.56|27.26|27.46|27.16|174
1632487500000|2021-09-24 12:45:00|27.48|27.18|27.5|27.2|27.5|27.2|27.42|27.12|122
1632487800000|2021-09-24 12:50:00|27.51|27.21|27.35|27.05|27.51|27.21|27.33|27.03|157
1632488100000|2021-09-24 12:55:00|27.34|27.04|27.37|27.07|27.43|27.13|27.27|26.97|187
1632488400000|2021-09-24 13:00:00|27.38|27.08|27.48|27.18|27.48|27.18|27.23|26.93|226
1632488700000|2021-09-24 13:05:00|27.49|27.19|27.36|27.06|27.49|27.19|27.3|27|246
1632489000000|2021-09-24 13:10:00|27.35|27.05|27.37|27.07|27.38|27.08|27.3|27|204
1632489300000|2021-09-24 13:15:00|27.38|27.08|27.33|27.03|27.46|27.16|27.3|27|204
1632489600000|2021-09-24 13:20:00|27.32|27.02|27.25|26.95|27.33|27.03|27.22|26.92|210
1632489900000|2021-09-24 13:25:00|27.24|26.94|27.27|26.97|27.3|27|27.13|26.83|253
1632490200000|2021-09-24 13:30:00|27.28|26.98|27.63|27.33|27.63|27.33|27.24|26.94|287
1632490500000|2021-09-24 13:35:00|27.62|27.32|27.77|27.47|27.79|27.49|27.59|27.29|242
1632490800000|2021-09-24 13:40:00|27.78|27.48|27.75|27.45|27.84|27.54|27.73|27.43|225
1632491100000|2021-09-24 13:45:00|27.76|27.46|27.71|27.41|27.79|27.49|27.67|27.37|277
1632491400000|2021-09-24 13:50:00|27.72|27.42|27.85|27.55|27.87|27.57|27.7|27.4|228
1632491700000|2021-09-24 13:55:00|27.86|27.56|27.8|27.5|27.86|27.56|27.76|27.46|221
1632492000000|2021-09-24 14:00:00|27.79|27.49|27.93|27.63|27.96|27.66|27.76|27.46|235
1632492300000|2021-09-24 14:05:00|27.92|27.62|28.03|27.73|28.04|27.74|27.9|27.6|186
1632492600000|2021-09-24 14:10:00|28.02|27.72|28|27.7|28.02|27.72|27.94|27.64|214
1632492900000|2021-09-24 14:15:00|27.99|27.69|27.97|27.67|27.99|27.69|27.87|27.57|193
1632493200000|2021-09-24 14:20:00|27.98|27.68|28.02|27.72|28.03|27.73|27.91|27.61|176
1632493500000|2021-09-24 14:25:00|28.03|27.73|28.11|27.81|28.18|27.88|27.99|27.69|181
1632493800000|2021-09-24 14:30:00|28.12|27.82|28.06|27.76|28.12|27.82|27.99|27.69|153
1632494100000|2021-09-24 14:35:00|28.05|27.75|28.14|27.84|28.17|27.87|28.02|27.72|190
1632494400000|2021-09-24 14:40:00|28.15|27.85|28.17|27.87|28.18|27.88|28.1|27.8|157
1632494700000|2021-09-24 14:45:00|28.16|27.86|28.11|27.81|28.17|27.87|28.05|27.75|178
1632495000000|2021-09-24 14:50:00|28.1|27.8|28.02|27.72|28.12|27.82|28.01|27.71|121
1632495300000|2021-09-24 14:55:00|28.03|27.73|28.02|27.72|28.06|27.76|27.98|27.68|132
1632495600000|2021-09-24 15:00:00|28.03|27.73|27.99|27.69|28.05|27.75|27.95|27.65|180
1632495900000|2021-09-24 15:05:00|27.98|27.68|27.98|27.68|27.99|27.69|27.91|27.61|108
1632496200000|2021-09-24 15:10:00|27.97|27.67|27.9|27.6|27.99|27.69|27.88|27.58|136
1632496500000|2021-09-24 15:15:00|27.91|27.61|27.89|27.59|27.96|27.66|27.88|27.58|111
1632496800000|2021-09-24 15:20:00|27.9|27.6|27.97|27.67|27.97|27.67|27.89|27.59|134
1632497100000|2021-09-24 15:25:00|27.96|27.66|27.96|27.66|28.01|27.71|27.91|27.61|126
1632497400000|2021-09-24 15:30:00|27.97|27.67|27.82|27.52|27.97|27.67|27.79|27.49|210
1632497700000|2021-09-24 15:35:00|27.81|27.51|27.78|27.48|27.87|27.57|27.77|27.47|138
1632498000000|2021-09-24 15:40:00|27.77|27.47|27.86|27.56|27.86|27.56|27.76|27.46|159
1632498300000|2021-09-24 15:45:00|27.85|27.55|27.82|27.52|27.88|27.58|27.79|27.49|179
1632498600000|2021-09-24 15:50:00|27.81|27.51|27.81|27.51|27.88|27.58|27.79|27.49|165
1632498900000|2021-09-24 15:55:00|27.8|27.5|27.92|27.62|27.96|27.66|27.78|27.48|180
1632499200000|2021-09-24 16:00:00|27.91|27.61|28.07|27.77|28.07|27.77|27.89|27.59|180
1632499500000|2021-09-24 16:05:00|28.06|27.76|27.9|27.6|28.06|27.76|27.9|27.6|163
1632499800000|2021-09-24 16:10:00|27.89|27.59|27.93|27.63|27.97|27.67|27.88|27.58|123
1632500100000|2021-09-24 16:15:00|27.94|27.64|28.09|27.79|28.12|27.82|27.91|27.61|232
1632500400000|2021-09-24 16:20:00|28.08|27.78|28.09|27.79|28.11|27.81|28.05|27.75|161
1632500700000|2021-09-24 16:25:00|28.1|27.8|28.03|27.73|28.1|27.8|28.01|27.71|149
1632501000000|2021-09-24 16:30:00|28.04|27.74|28.08|27.78|28.12|27.82|28.01|27.71|169
1632501300000|2021-09-24 16:35:00|28.07|27.77|28.11|27.81|28.12|27.82|28.04|27.74|80
1632501600000|2021-09-24 16:40:00|28.1|27.8|27.94|27.64|28.11|27.81|27.94|27.64|96
1632501900000|2021-09-24 16:45:00|27.95|27.65|28.1|27.8|28.1|27.8|27.94|27.64|103
1632502200000|2021-09-24 16:50:00|28.09|27.79|28.06|27.76|28.14|27.84|28.04|27.74|204
1632502500000|2021-09-24 16:55:00|28.05|27.75|28.06|27.76|28.09|27.79|28.04|27.74|146
1632502800000|2021-09-24 17:00:00|28.05|27.75|27.96|27.66|28.05|27.75|27.96|27.66|188
1632503100000|2021-09-24 17:05:00|27.97|27.67|27.94|27.64|27.99|27.69|27.88|27.58|169
1632503400000|2021-09-24 17:10:00|27.93|27.63|27.93|27.63|27.96|27.66|27.89|27.59|138
1632503700000|2021-09-24 17:15:00|27.92|27.62|28.04|27.74|28.06|27.76|27.92|27.62|113
1632504000000|2021-09-24 17:20:00|28.03|27.73|27.91|27.61|28.03|27.73|27.89|27.59|123
1632504300000|2021-09-24 17:25:00|27.9|27.6|28.01|27.71|28.02|27.72|27.9|27.6|101
1632504600000|2021-09-24 17:30:00|28|27.7|27.9|27.6|28.01|27.71|27.8|27.5|203
1632504900000|2021-09-24 17:35:00|27.89|27.59|27.88|27.58|27.92|27.62|27.81|27.51|174
1632505200000|2021-09-24 17:40:00|27.89|27.59|27.83|27.53|27.92|27.62|27.82|27.52|158
1632505500000|2021-09-24 17:45:00|27.84|27.54|27.9|27.6|27.91|27.61|27.82|27.52|188
1632505800000|2021-09-24 17:50:00|27.89|27.59|27.83|27.53|27.9|27.6|27.81|27.51|114
1632506100000|2021-09-24 17:55:00|27.84|27.54|27.87|27.57|27.87|27.57|27.79|27.49|116
1632506400000|2021-09-24 18:00:00|27.88|27.58|27.98|27.68|27.99|27.69|27.84|27.54|124
1632506700000|2021-09-24 18:05:00|27.99|27.69|28.04|27.74|28.05|27.75|27.97|27.67|148
1632507000000|2021-09-24 18:10:00|28.05|27.75|28.03|27.73|28.05|27.75|27.99|27.69|199
1632507300000|2021-09-24 18:15:00|28.04|27.74|28.02|27.72|28.04|27.74|27.97|27.67|143
1632507600000|2021-09-24 18:20:00|28.03|27.73|28.12|27.82|28.12|27.82|28.01|27.71|106
1632507900000|2021-09-24 18:25:00|28.11|27.81|28.18|27.88|28.18|27.88|28.09|27.79|111
1632508200000|2021-09-24 18:30:00|28.17|27.87|28.03|27.73|28.18|27.88|28.03|27.73|91
1632508500000|2021-09-24 18:35:00|28.02|27.72|27.97|27.67|28.04|27.74|27.97|27.67|108
1632508800000|2021-09-24 18:40:00|27.96|27.66|28.04|27.74|28.05|27.75|27.86|27.56|179
1632509100000|2021-09-24 18:45:00|28.03|27.73|28.03|27.73|28.11|27.81|27.98|27.68|157
1632509400000|2021-09-24 18:50:00|28.02|27.72|28.07|27.77|28.1|27.8|28.01|27.71|161
1632509700000|2021-09-24 18:55:00|28.08|27.78|28|27.7|28.09|27.79|27.99|27.69|143
1632510000000|2021-09-24 19:00:00|27.99|27.69|28.09|27.79|28.09|27.79|27.97|27.67|116
1632510300000|2021-09-24 19:05:00|28.1|27.8|28.12|27.82|28.15|27.85|28.09|27.79|83
1632510600000|2021-09-24 19:10:00|28.13|27.83|28.1|27.8|28.14|27.84|28.01|27.71|135
1632510900000|2021-09-24 19:15:00|28.11|27.81|28.01|27.71|28.11|27.81|28.01|27.71|128
1632511200000|2021-09-24 19:20:00|28.02|27.72|27.99|27.69|28.03|27.73|27.96|27.66|88
1632511500000|2021-09-24 19:25:00|28|27.7|28.14|27.84|28.14|27.84|27.99|27.69|73
1632511800000|2021-09-24 19:30:00|28.13|27.83|28.21|27.91|28.23|27.93|28.13|27.83|168
1632512100000|2021-09-24 19:35:00|28.2|27.9|28.07|27.77|28.22|27.92|28.03|27.73|205
1632512400000|2021-09-24 19:40:00|28.06|27.76|27.99|27.69|28.09|27.79|27.96|27.66|169
1632512700000|2021-09-24 19:45:00|27.98|27.68|27.98|27.68|28.06|27.76|27.97|27.67|206
1632513000000|2021-09-24 19:50:00|27.97|27.67|27.93|27.63|28.03|27.73|27.93|27.63|128
1632513300000|2021-09-24 19:55:00|27.94|27.64|28.12|27.82|28.12|27.82|27.91|27.61|142
1632513600000|2021-09-24 20:00:00|28.11|27.81|28.15|27.85|28.18|27.88|28.07|27.77|127
1632513900000|2021-09-24 20:05:00|28.16|27.86|28.22|27.92|28.22|27.92|28.15|27.85|105
1632514200000|2021-09-24 20:10:00|28.23|27.93|28.29|27.99|28.3|28|28.19|27.89|87
1632514500000|2021-09-24 20:15:00|28.28|27.98|28.29|27.99|28.31|28.01|28.27|27.97|134
1632514800000|2021-09-24 20:20:00|28.3|28|28.32|28.02|28.32|28.02|28.28|27.98|61
1632515100000|2021-09-24 20:25:00|28.33|28.03|28.34|28.04|28.34|28.04|28.32|28.02|58
1632515400000|2021-09-24 20:30:00|28.35|28.05|28.32|28.02|28.36|28.06|28.28|27.98|64
1632515700000|2021-09-24 20:35:00|28.33|28.03|28.45|28.15|28.45|28.15|28.32|28.02|129
1632516000000|2021-09-24 20:40:00|28.44|28.14|28.49|28.19|28.49|28.19|28.43|28.13|118
1632516300000|2021-09-24 20:45:00|28.5|28.2|28.49|28.19|28.5|28.2|28.43|28.13|152
1632516600000|2021-09-24 20:50:00|28.48|28.18|28.52|28.22|28.55|28.25|28.48|28.18|95
1632516900000|2021-09-24 20:55:00|28.53|28.23|28.56|28.26|28.56|28.26|28.51|28.21|88
1632553200000|2021-09-25 07:00:00|28.52|28.22|28.42|28.12|28.56|28.26|28.4|28.1|91
1632553500000|2021-09-25 07:05:00|28.43|28.13|28.34|28.04|28.45|28.15|28.34|28.04|64
1632553800000|2021-09-25 07:10:00|28.35|28.05|28.34|28.04|28.36|28.06|28.33|28.03|80
1632554100000|2021-09-25 07:15:00|28.33|28.03|28.24|27.94|28.33|28.03|28.22|27.92|92
1632554400000|2021-09-25 07:20:00|28.23|27.93|28.17|27.87|28.27|27.97|28.17|27.87|59
1632554700000|2021-09-25 07:25:00|28.16|27.86|28.01|27.71|28.16|27.86|28|27.7|96
1632555000000|2021-09-25 07:30:00|28|27.7|27.86|27.56|28.01|27.71|27.84|27.54|131
1632555300000|2021-09-25 07:35:00|27.87|27.57|27.86|27.56|27.93|27.63|27.85|27.55|56
1632555600000|2021-09-25 07:40:00|27.85|27.55|27.92|27.62|27.96|27.66|27.85|27.55|72
1632555900000|2021-09-25 07:45:00|27.91|27.61|27.94|27.64|27.95|27.65|27.89|27.59|68
1632556200000|2021-09-25 07:50:00|27.95|27.65|27.92|27.62|28|27.7|27.92|27.62|120
1632556500000|2021-09-25 07:55:00|27.93|27.63|27.86|27.56|27.93|27.63|27.82|27.52|104
1632556800000|2021-09-25 08:00:00|27.85|27.55|27.94|27.64|28|27.7|27.85|27.55|177
1632557100000|2021-09-25 08:05:00|27.95|27.65|27.79|27.49|27.96|27.66|27.79|27.49|140
1632557400000|2021-09-25 08:10:00|27.8|27.5|27.83|27.53|27.86|27.56|27.78|27.48|120
1632557700000|2021-09-25 08:15:00|27.84|27.54|27.63|27.33|27.86|27.56|27.55|27.25|150
1632558000000|2021-09-25 08:20:00|27.64|27.34|27.62|27.32|27.68|27.38|27.58|27.28|154
1632558300000|2021-09-25 08:25:00|27.61|27.31|27.65|27.35|27.68|27.38|27.6|27.3|111
1632558600000|2021-09-25 08:30:00|27.64|27.34|27.24|26.94|27.65|27.35|27.22|26.92|219
1632558900000|2021-09-25 08:35:00|27.25|26.95|27.33|27.03|27.37|27.07|27.23|26.93|177
1632559200000|2021-09-25 08:40:00|27.35|27.05|27.4|27.1|27.42|27.12|27.32|27.02|188
1632559500000|2021-09-25 08:45:00|27.39|27.09|27.47|27.17|27.51|27.21|27.35|27.05|143
1632559800000|2021-09-25 08:50:00|27.46|27.16|27.65|27.35|27.67|27.37|27.45|27.15|171
1632560100000|2021-09-25 08:55:00|27.66|27.36|27.81|27.51|27.87|27.57|27.63|27.33|181
1632560400000|2021-09-25 09:00:00|27.8|27.5|27.83|27.53|27.91|27.61|27.79|27.49|164
1632560700000|2021-09-25 09:05:00|27.84|27.54|27.84|27.54|27.95|27.65|27.83|27.53|139
1632561000000|2021-09-25 09:10:00|27.83|27.53|27.83|27.53|27.87|27.57|27.77|27.47|102
1632561300000|2021-09-25 09:15:00|27.84|27.54|27.89|27.59|27.93|27.63|27.8|27.5|96
1632561600000|2021-09-25 09:20:00|27.9|27.6|28.01|27.71|28.01|27.71|27.89|27.59|82
1632561900000|2021-09-25 09:25:00|28|27.7|28.11|27.81|28.11|27.81|27.97|27.67|147
1632562200000|2021-09-25 09:30:00|28.12|27.82|28.22|27.92|28.24|27.94|28.09|27.79|139
1632562500000|2021-09-25 09:35:00|28.21|27.91|28.21|27.91|28.24|27.94|28.19|27.89|97
1632562800000|2021-09-25 09:40:00|28.22|27.92|28.17|27.87|28.22|27.92|28.17|27.87|62
1632563100000|2021-09-25 09:45:00|28.18|27.88|28.19|27.89|28.25|27.95|28.18|27.88|86
1632563400000|2021-09-25 09:50:00|28.2|27.9|28.14|27.84|28.24|27.94|28.14|27.84|57
1632563700000|2021-09-25 09:55:00|28.15|27.85|28.15|27.85|28.2|27.9|28.14|27.84|68
1632564000000|2021-09-25 10:00:00|28.14|27.84|28.18|27.88|28.2|27.9|28.13|27.83|107
1632564300000|2021-09-25 10:05:00|28.19|27.89|28.27|27.97|28.31|28.01|28.17|27.87|87
1632564600000|2021-09-25 10:10:00|28.26|27.96|28.27|27.97|28.3|28|28.23|27.93|78
1632564900000|2021-09-25 10:15:00|28.26|27.96|28.28|27.98|28.28|27.98|28.23|27.93|77
1632565200000|2021-09-25 10:20:00|28.29|27.99|28.29|27.99|28.32|28.02|28.23|27.93|85
1632565500000|2021-09-25 10:25:00|28.3|28|28.32|28.02|28.32|28.02|28.29|27.99|53
1632565800000|2021-09-25 10:30:00|28.33|28.03|28.27|27.97|28.34|28.04|28.23|27.93|76
1632566100000|2021-09-25 10:35:00|28.28|27.98|28.22|27.92|28.28|27.98|28.19|27.89|101
1632566400000|2021-09-25 10:40:00|28.23|27.93|28.24|27.94|28.24|27.94|28.2|27.9|60
1632566700000|2021-09-25 10:45:00|28.23|27.93|28.21|27.91|28.24|27.94|28.18|27.88|69
1632567000000|2021-09-25 10:50:00|28.2|27.9|28.18|27.88|28.21|27.91|28.16|27.86|47
1632567300000|2021-09-25 10:55:00|28.19|27.89|28.15|27.85|28.2|27.9|28.12|27.82|65
1632567600000|2021-09-25 11:00:00|28.14|27.84|27.98|27.68|28.15|27.85|27.98|27.68|61
1632567900000|2021-09-25 11:05:00|27.99|27.69|27.92|27.62|28.04|27.74|27.83|27.53|147
1632568200000|2021-09-25 11:10:00|27.93|27.63|27.93|27.63|27.97|27.67|27.84|27.54|129
1632568500000|2021-09-25 11:15:00|27.94|27.64|27.85|27.55|27.95|27.65|27.85|27.55|84
1632568800000|2021-09-25 11:20:00|27.84|27.54|27.75|27.45|27.86|27.56|27.74|27.44|76
1632569100000|2021-09-25 11:25:00|27.74|27.44|27.73|27.43|27.8|27.5|27.7|27.4|110
1632569400000|2021-09-25 11:30:00|27.74|27.44|27.75|27.45|27.82|27.52|27.73|27.43|108
1632569700000|2021-09-25 11:35:00|27.74|27.44|27.7|27.4|27.79|27.49|27.69|27.39|71
1632570000000|2021-09-25 11:40:00|27.71|27.41|27.7|27.4|27.74|27.44|27.69|27.39|110
1632570300000|2021-09-25 11:45:00|27.69|27.39|27.78|27.48|27.79|27.49|27.69|27.39|74
1632570600000|2021-09-25 11:50:00|27.77|27.47|27.76|27.46|27.82|27.52|27.75|27.45|72
1632570900000|2021-09-25 11:55:00|27.77|27.47|27.85|27.55|27.86|27.56|27.76|27.46|79
1632571200000|2021-09-25 12:00:00|27.84|27.54|27.8|27.5|27.94|27.64|27.8|27.5|97
1632571500000|2021-09-25 12:05:00|27.79|27.49|27.95|27.65|27.97|27.67|27.79|27.49|115
1632571800000|2021-09-25 12:10:00|27.94|27.64|27.89|27.59|27.95|27.65|27.89|27.59|60
1632572100000|2021-09-25 12:15:00|27.88|27.58|27.85|27.55|27.89|27.59|27.8|27.5|90
1632572400000|2021-09-25 12:20:00|27.84|27.54|27.83|27.53|27.88|27.58|27.78|27.48|78
1632572700000|2021-09-25 12:25:00|27.82|27.52|27.89|27.59|27.92|27.62|27.79|27.49|68
1632573000000|2021-09-25 12:30:00|27.88|27.58|28|27.7|28|27.7|27.88|27.58|99
1632573300000|2021-09-25 12:35:00|27.99|27.69|27.98|27.68|28|27.7|27.91|27.61|126
1632573600000|2021-09-25 12:40:00|27.97|27.67|27.99|27.69|27.99|27.69|27.91|27.61|91
1632573900000|2021-09-25 12:45:00|27.98|27.68|28.01|27.71|28.01|27.71|27.91|27.61|118
1632574200000|2021-09-25 12:50:00|28|27.7|27.94|27.64|28.01|27.71|27.91|27.61|101
1632574500000|2021-09-25 12:55:00|27.93|27.63|27.93|27.63|27.97|27.67|27.89|27.59|79
1632574800000|2021-09-25 13:00:00|27.92|27.62|27.91|27.61|27.93|27.63|27.81|27.51|136
1632575100000|2021-09-25 13:05:00|27.92|27.62|28.06|27.76|28.06|27.76|27.91|27.61|105
1632575400000|2021-09-25 13:10:00|28.05|27.75|28.16|27.86|28.21|27.91|28.05|27.75|134
1632575700000|2021-09-25 13:15:00|28.15|27.85|28.08|27.78|28.17|27.87|28.08|27.78|100
1632576000000|2021-09-25 13:20:00|28.09|27.79|28.18|27.88|28.18|27.88|28.06|27.76|102
1632576300000|2021-09-25 13:25:00|28.17|27.87|28.07|27.77|28.18|27.88|28.07|27.77|39
1632576600000|2021-09-25 13:30:00|28.06|27.76|28.03|27.73|28.09|27.79|27.97|27.67|138
1632576900000|2021-09-25 13:35:00|28.02|27.72|28.14|27.84|28.17|27.87|28.02|27.72|125
1632577200000|2021-09-25 13:40:00|28.13|27.83|28.12|27.82|28.14|27.84|28.07|27.77|60
1632577500000|2021-09-25 13:45:00|28.11|27.81|28.18|27.88|28.19|27.89|28.11|27.81|84
1632577800000|2021-09-25 13:50:00|28.17|27.87|28.1|27.8|28.21|27.91|28.09|27.79|82
1632578100000|2021-09-25 13:55:00|28.09|27.79|28|27.7|28.09|27.79|28|27.7|82
1632578400000|2021-09-25 14:00:00|27.99|27.69|27.9|27.6|27.99|27.69|27.85|27.55|83
1632578700000|2021-09-25 14:05:00|27.89|27.59|27.93|27.63|28.02|27.72|27.89|27.59|78
1632579000000|2021-09-25 14:10:00|27.92|27.62|27.98|27.68|27.99|27.69|27.89|27.59|61
1632579300000|2021-09-25 14:15:00|27.97|27.67|27.7|27.4|28|27.7|27.7|27.4|110
1632579600000|2021-09-25 14:20:00|27.71|27.41|27.64|27.34|27.76|27.46|27.58|27.28|198
1632579900000|2021-09-25 14:25:00|27.65|27.35|27.72|27.42|27.79|27.49|27.63|27.33|149
1632580200000|2021-09-25 14:30:00|27.73|27.43|27.77|27.47|27.79|27.49|27.69|27.39|138
1632580500000|2021-09-25 14:35:00|27.76|27.46|27.73|27.43|27.78|27.48|27.71|27.41|112
1632580800000|2021-09-25 14:40:00|27.72|27.42|27.62|27.32|27.73|27.43|27.62|27.32|93
1632581100000|2021-09-25 14:45:00|27.63|27.33|27.66|27.36|27.67|27.37|27.59|27.29|104
1632581400000|2021-09-25 14:50:00|27.67|27.37|27.73|27.43|27.76|27.46|27.67|27.37|69
1632581700000|2021-09-25 14:55:00|27.74|27.44|27.67|27.37|27.74|27.44|27.62|27.32|84
1632582000000|2021-09-25 15:00:00|27.66|27.36|27.64|27.34|27.66|27.36|27.56|27.26|109
1632582300000|2021-09-25 15:05:00|27.65|27.35|27.66|27.36|27.69|27.39|27.63|27.33|80
1632582600000|2021-09-25 15:10:00|27.67|27.37|27.6|27.3|27.67|27.37|27.56|27.26|94
1632582900000|2021-09-25 15:15:00|27.61|27.31|27.74|27.44|27.75|27.45|27.61|27.31|94
1632583200000|2021-09-25 15:20:00|27.75|27.45|27.95|27.65|27.95|27.65|27.75|27.45|117
1632583500000|2021-09-25 15:25:00|27.97|27.67|28.04|27.74|28.04|27.74|27.94|27.64|136
1632583800000|2021-09-25 15:30:00|28.03|27.73|28.09|27.79|28.09|27.79|27.94|27.64|139
1632584100000|2021-09-25 15:35:00|28.1|27.8|28.02|27.72|28.1|27.8|28.01|27.71|85
1632584400000|2021-09-25 15:40:00|28.01|27.71|28.04|27.74|28.04|27.74|28|27.7|74
1632584700000|2021-09-25 15:45:00|28.03|27.73|28.01|27.71|28.04|27.74|27.96|27.66|103
1632585000000|2021-09-25 15:50:00|28.02|27.72|27.94|27.64|28.02|27.72|27.93|27.63|81
1632585300000|2021-09-25 15:55:00|27.93|27.63|27.98|27.68|27.99|27.69|27.93|27.63|68
1632585600000|2021-09-25 16:00:00|27.97|27.67|27.79|27.49|28.02|27.72|27.77|27.47|129
1632585900000|2021-09-25 16:05:00|27.8|27.5|27.68|27.38|27.83|27.53|27.67|27.37|140
1632586200000|2021-09-25 16:10:00|27.69|27.39|27.63|27.33|27.71|27.41|27.61|27.31|139
1632586500000|2021-09-25 16:15:00|27.62|27.32|27.62|27.32|27.76|27.46|27.6|27.3|95
1632586800000|2021-09-25 16:20:00|27.61|27.31|27.64|27.34|27.68|27.38|27.61|27.31|100
1632587100000|2021-09-25 16:25:00|27.63|27.33|27.77|27.47|27.78|27.48|27.63|27.33|77
1632587400000|2021-09-25 16:30:00|27.78|27.48|27.9|27.6|27.9|27.6|27.76|27.46|89
1632587700000|2021-09-25 16:35:00|27.91|27.61|27.87|27.57|27.94|27.64|27.83|27.53|90
1632588000000|2021-09-25 16:40:00|27.88|27.58|27.71|27.41|27.88|27.58|27.71|27.41|100
1632588300000|2021-09-25 16:45:00|27.72|27.42|27.85|27.55|27.87|27.57|27.68|27.38|114
1632588600000|2021-09-25 16:50:00|27.86|27.56|27.91|27.61|27.91|27.61|27.83|27.53|102
1632588900000|2021-09-25 16:55:00|27.92|27.62|27.91|27.61|27.92|27.62|27.87|27.57|84
1632589200000|2021-09-25 17:00:00|27.9|27.6|27.83|27.53|27.92|27.62|27.79|27.49|132
1632589500000|2021-09-25 17:05:00|27.84|27.54|27.89|27.59|27.9|27.6|27.76|27.46|103
1632589800000|2021-09-25 17:10:00|27.9|27.6|27.83|27.53|27.9|27.6|27.82|27.52|60
1632590100000|2021-09-25 17:15:00|27.82|27.52|27.99|27.69|27.99|27.69|27.82|27.52|86
1632590400000|2021-09-25 17:20:00|27.98|27.68|27.97|27.67|28|27.7|27.96|27.66|68
1632590700000|2021-09-25 17:25:00|27.96|27.66|28.02|27.72|28.02|27.72|27.95|27.65|45
1632591000000|2021-09-25 17:30:00|28.03|27.73|28.02|27.72|28.03|27.73|27.98|27.68|88
1632591300000|2021-09-25 17:35:00|28.01|27.71|27.94|27.64|28.03|27.73|27.92|27.62|86
1632591600000|2021-09-25 17:40:00|27.93|27.63|27.87|27.57|27.94|27.64|27.85|27.55|81
1632591900000|2021-09-25 17:45:00|27.88|27.58|27.86|27.56|27.9|27.6|27.84|27.54|65
1632592200000|2021-09-25 17:50:00|27.87|27.57|27.92|27.62|27.95|27.65|27.86|27.56|52
1632592500000|2021-09-25 17:55:00|27.93|27.63|27.9|27.6|27.95|27.65|27.87|27.57|53
1632592800000|2021-09-25 18:00:00|27.89|27.59|27.96|27.66|27.97|27.67|27.88|27.58|68
1632593100000|2021-09-25 18:05:00|27.97|27.67|28|27.7|28|27.7|27.94|27.64|68
1632593400000|2021-09-25 18:10:00|28.01|27.71|28.05|27.75|28.07|27.77|27.98|27.68|55
1632593700000|2021-09-25 18:15:00|28.06|27.76|27.99|27.69|28.08|27.78|27.97|27.67|112
1632594000000|2021-09-25 18:20:00|28|27.7|27.76|27.46|28|27.7|27.75|27.45|115
1632594300000|2021-09-25 18:25:00|27.77|27.47|27.75|27.45|27.83|27.53|27.75|27.45|101
1632594600000|2021-09-25 18:30:00|27.74|27.44|27.68|27.38|27.77|27.47|27.68|27.38|61
1632594900000|2021-09-25 18:35:00|27.67|27.37|27.82|27.52|27.83|27.53|27.61|27.31|95
1632595200000|2021-09-25 18:40:00|27.81|27.51|27.68|27.38|27.82|27.52|27.67|27.37|136
1632595500000|2021-09-25 18:45:00|27.69|27.39|27.75|27.45|27.76|27.46|27.63|27.33|107
1632595800000|2021-09-25 18:50:00|27.76|27.46|27.85|27.55|27.85|27.55|27.75|27.45|74
1632596100000|2021-09-25 18:55:00|27.84|27.54|27.75|27.45|27.85|27.55|27.74|27.44|99
1632596400000|2021-09-25 19:00:00|27.76|27.46|27.7|27.4|27.79|27.49|27.65|27.35|61
1632596700000|2021-09-25 19:05:00|27.69|27.39|27.83|27.53|27.83|27.53|27.69|27.39|43
1632597000000|2021-09-25 19:10:00|27.84|27.54|27.9|27.6|27.9|27.6|27.83|27.53|49
1632597300000|2021-09-25 19:15:00|27.89|27.59|27.86|27.56|27.9|27.6|27.84|27.54|80
1632597600000|2021-09-25 19:20:00|27.87|27.57|28|27.7|28.02|27.72|27.87|27.57|46
1632597900000|2021-09-25 19:25:00|27.99|27.69|28.02|27.72|28.02|27.72|27.95|27.65|100
1632598200000|2021-09-25 19:30:00|28.01|27.71|28.04|27.74|28.06|27.76|28.01|27.71|98
1632598500000|2021-09-25 19:35:00|28.03|27.73|28|27.7|28.05|27.75|27.99|27.69|88
1632598800000|2021-09-25 19:40:00|27.99|27.69|27.93|27.63|28|27.7|27.91|27.61|61
1632599100000|2021-09-25 19:45:00|27.94|27.64|27.89|27.59|27.94|27.64|27.88|27.58|48
1632599400000|2021-09-25 19:50:00|27.9|27.6|27.93|27.63|27.93|27.63|27.9|27.6|36
1632599700000|2021-09-25 19:55:00|27.92|27.62|27.92|27.62|27.94|27.64|27.83|27.53|57
1632600000000|2021-09-25 20:00:00|27.93|27.63|27.81|27.51|27.96|27.66|27.81|27.51|52
1632600300000|2021-09-25 20:05:00|27.82|27.52|27.77|27.47|27.84|27.54|27.76|27.46|50
1632600600000|2021-09-25 20:10:00|27.78|27.48|27.72|27.42|27.78|27.48|27.7|27.4|31
1632600900000|2021-09-25 20:15:00|27.71|27.41|27.71|27.41|27.75|27.45|27.66|27.36|71
1632601200000|2021-09-25 20:20:00|27.7|27.4|27.68|27.38|27.7|27.4|27.63|27.33|41
1632601500000|2021-09-25 20:25:00|27.69|27.39|27.66|27.36|27.74|27.44|27.64|27.34|64
1632601800000|2021-09-25 20:30:00|27.67|27.37|27.76|27.46|27.78|27.48|27.64|27.34|76
1632602100000|2021-09-25 20:35:00|27.77|27.47|27.87|27.57|27.93|27.63|27.76|27.46|89
1632602400000|2021-09-25 20:40:00|27.88|27.58|27.91|27.61|27.95|27.65|27.84|27.54|66
1632602700000|2021-09-25 20:45:00|27.92|27.62|27.78|27.48|27.95|27.65|27.78|27.48|47
1632603000000|2021-09-25 20:50:00|27.77|27.47|27.82|27.52|27.82|27.52|27.74|27.44|88
1632603300000|2021-09-25 20:55:00|27.81|27.51|27.76|27.46|27.86|27.56|27.76|27.46|84
1632603600000|2021-09-25 21:00:00|27.77|27.47|27.71|27.41|27.78|27.48|27.69|27.39|71
1632603900000|2021-09-25 21:05:00|27.7|27.4|27.69|27.39|27.74|27.44|27.68|27.38|102
1632604200000|2021-09-25 21:10:00|27.7|27.4|27.7|27.4|27.74|27.44|27.68|27.38|81
1632604500000|2021-09-25 21:15:00|27.71|27.41|27.5|27.2|27.71|27.41|27.49|27.19|90
1632604800000|2021-09-25 21:20:00|27.51|27.21|27.56|27.26|27.56|27.26|27.49|27.19|28
1632605100000|2021-09-25 21:25:00|27.57|27.27|27.57|27.27|27.62|27.32|27.56|27.26|53
1632605400000|2021-09-25 21:30:00|27.58|27.28|27.59|27.29|27.6|27.3|27.57|27.27|40
1632605700000|2021-09-25 21:35:00|27.58|27.28|27.59|27.29|27.6|27.3|27.58|27.28|42
1632606000000|2021-09-25 21:40:00|27.6|27.3|27.62|27.32|27.67|27.37|27.6|27.3|35
1632606300000|2021-09-25 21:45:00|27.63|27.33|27.64|27.34|27.66|27.36|27.6|27.3|58
1632606600000|2021-09-25 21:50:00|27.65|27.35|27.75|27.45|27.75|27.45|27.64|27.34|57
1632606900000|2021-09-25 21:55:00|27.76|27.46|27.84|27.54|27.84|27.54|27.75|27.45|19
1632607200000|2021-09-25 22:00:00|27.85|27.55|27.84|27.54|27.89|27.59|27.83|27.53|66
1632607500000|2021-09-25 22:05:00|27.83|27.53|27.8|27.5|27.86|27.56|27.76|27.46|89
1632607800000|2021-09-25 22:10:00|27.81|27.51|27.86|27.56|27.9|27.6|27.81|27.51|78
1632608100000|2021-09-25 22:15:00|27.87|27.57|27.92|27.62|27.92|27.62|27.85|27.55|44
1632608400000|2021-09-25 22:20:00|27.91|27.61|27.91|27.61|27.92|27.62|27.88|27.58|61
1632608700000|2021-09-25 22:25:00|27.92|27.62|27.92|27.62|27.95|27.65|27.91|27.61|63
1632609000000|2021-09-25 22:30:00|27.93|27.63|27.97|27.67|27.99|27.69|27.92|27.62|65
1632609300000|2021-09-25 22:35:00|27.96|27.66|27.96|27.66|27.98|27.68|27.95|27.65|71
1632609600000|2021-09-25 22:40:00|27.95|27.65|27.99|27.69|28|27.7|27.94|27.64|49
1632609900000|2021-09-25 22:45:00|28|27.7|27.98|27.68|28|27.7|27.94|27.64|41
1632610200000|2021-09-25 22:50:00|27.97|27.67|28.01|27.71|28.01|27.71|27.95|27.65|29
1632610500000|2021-09-25 22:55:00|28.02|27.72|27.93|27.63|28.03|27.73|27.93|27.63|51
1632610800000|2021-09-25 23:00:00|27.94|27.64|27.84|27.54|28|27.7|27.84|27.54|87
1632611100000|2021-09-25 23:05:00|27.83|27.53|27.72|27.42|27.83|27.53|27.72|27.42|56
1632611400000|2021-09-25 23:10:00|27.73|27.43|27.77|27.47|27.77|27.47|27.72|27.42|67
1632611700000|2021-09-25 23:15:00|27.78|27.48|27.74|27.44|27.83|27.53|27.73|27.43|69
1632612000000|2021-09-25 23:20:00|27.73|27.43|27.76|27.46|27.77|27.47|27.68|27.38|100
1632612300000|2021-09-25 23:25:00|27.75|27.45|27.85|27.55|27.85|27.55|27.71|27.41|59
1632612600000|2021-09-25 23:30:00|27.86|27.56|27.89|27.59|27.92|27.62|27.86|27.56|54
1632612900000|2021-09-25 23:35:00|27.9|27.6|27.92|27.62|27.92|27.62|27.89|27.59|45
1632613200000|2021-09-25 23:40:00|27.91|27.61|27.91|27.61|27.96|27.66|27.9|27.6|57
1632613500000|2021-09-25 23:45:00|27.9|27.6|27.92|27.62|27.98|27.68|27.89|27.59|75
1632613800000|2021-09-25 23:50:00|27.93|27.63|27.94|27.64|27.97|27.67|27.92|27.62|40
1632614100000|2021-09-25 23:55:00|27.93|27.63|27.86|27.56|27.93|27.63|27.84|27.54|84
1632614400000|2021-09-26 00:00:00|27.85|27.55|27.86|27.56|27.86|27.56|27.77|27.47|76
1632614700000|2021-09-26 00:05:00|27.85|27.55|27.72|27.42|27.87|27.57|27.69|27.39|66
1632615000000|2021-09-26 00:10:00|27.73|27.43|27.65|27.35|27.76|27.46|27.65|27.35|87
1632615300000|2021-09-26 00:15:00|27.64|27.34|27.57|27.27|27.68|27.38|27.52|27.22|124
1632615600000|2021-09-26 00:20:00|27.56|27.26|27.46|27.16|27.63|27.33|27.46|27.16|115
1632615900000|2021-09-26 00:25:00|27.47|27.17|27.46|27.16|27.48|27.18|27.38|27.08|122
1632616200000|2021-09-26 00:30:00|27.47|27.17|27.49|27.19|27.54|27.24|27.41|27.11|89
1632616500000|2021-09-26 00:35:00|27.48|27.18|27.57|27.27|27.66|27.36|27.48|27.18|70
1632616800000|2021-09-26 00:40:00|27.58|27.28|27.51|27.21|27.58|27.28|27.48|27.18|86
1632617100000|2021-09-26 00:45:00|27.5|27.2|27.39|27.09|27.52|27.22|27.37|27.07|72
1632617400000|2021-09-26 00:50:00|27.38|27.08|27.34|27.04|27.4|27.1|27.34|27.04|125
1632617700000|2021-09-26 00:55:00|27.33|27.03|27.47|27.17|27.47|27.17|27.31|27.01|79
1632618000000|2021-09-26 01:00:00|27.46|27.16|27.44|27.14|27.53|27.23|27.34|27.04|136
1632618300000|2021-09-26 01:05:00|27.45|27.15|27.47|27.17|27.47|27.17|27.38|27.08|89
1632618600000|2021-09-26 01:10:00|27.48|27.18|27.36|27.06|27.49|27.19|27.35|27.05|89
1632618900000|2021-09-26 01:15:00|27.37|27.07|27.44|27.14|27.45|27.15|27.34|27.04|126
1632619200000|2021-09-26 01:20:00|27.43|27.13|27.48|27.18|27.48|27.18|27.41|27.11|86
1632619500000|2021-09-26 01:25:00|27.47|27.17|27.46|27.16|27.52|27.22|27.46|27.16|68
1632619800000|2021-09-26 01:30:00|27.47|27.17|27.36|27.06|27.47|27.17|27.36|27.06|72
1632620100000|2021-09-26 01:35:00|27.37|27.07|27.33|27.03|27.38|27.08|27.29|26.99|101
1632620400000|2021-09-26 01:40:00|27.34|27.04|27.54|27.24|27.54|27.24|27.33|27.03|89
1632620700000|2021-09-26 01:45:00|27.53|27.23|27.51|27.21|27.54|27.24|27.46|27.16|79
1632621000000|2021-09-26 01:50:00|27.5|27.2|27.38|27.08|27.51|27.21|27.38|27.08|95
1632621300000|2021-09-26 01:55:00|27.37|27.07|27.47|27.17|27.47|27.17|27.36|27.06|83
1632621600000|2021-09-26 02:00:00|27.46|27.16|27.32|27.02|27.46|27.16|27.31|27.01|85
1632621900000|2021-09-26 02:05:00|27.31|27.01|27.24|26.94|27.33|27.03|27.24|26.94|112
1632622200000|2021-09-26 02:10:00|27.23|26.93|27.14|26.84|27.24|26.94|27.11|26.81|137
1632622500000|2021-09-26 02:15:00|27.13|26.83|27.22|26.92|27.22|26.92|27.09|26.79|132
1632622800000|2021-09-26 02:20:00|27.21|26.91|27.12|26.82|27.24|26.94|27.12|26.82|114
1632623100000|2021-09-26 02:25:00|27.11|26.81|27.15|26.85|27.17|26.87|27.07|26.77|103
1632623400000|2021-09-26 02:30:00|27.14|26.84|27.25|26.95|27.25|26.95|27.11|26.81|138
1632623700000|2021-09-26 02:35:00|27.24|26.94|27.34|27.04|27.38|27.08|27.24|26.94|127
1632624000000|2021-09-26 02:40:00|27.35|27.05|27.39|27.09|27.4|27.1|27.35|27.05|99
1632624300000|2021-09-26 02:45:00|27.4|27.1|27.33|27.03|27.43|27.13|27.33|27.03|68
1632624600000|2021-09-26 02:50:00|27.34|27.04|27.32|27.02|27.35|27.05|27.31|27.01|93
1632624900000|2021-09-26 02:55:00|27.31|27.01|27.26|26.96|27.33|27.03|27.24|26.94|92
1632625200000|2021-09-26 03:00:00|27.25|26.95|27.2|26.9|27.26|26.96|27.17|26.87|106
1632625500000|2021-09-26 03:05:00|27.21|26.91|27.35|27.05|27.37|27.07|27.2|26.9|111
1632625800000|2021-09-26 03:10:00|27.36|27.06|27.34|27.04|27.37|27.07|27.32|27.02|117
1632626100000|2021-09-26 03:15:00|27.33|27.03|27.34|27.04|27.35|27.05|27.25|26.95|134
1632626400000|2021-09-26 03:20:00|27.35|27.05|27.39|27.09|27.39|27.09|27.34|27.04|231
1632626700000|2021-09-26 03:25:00|27.4|27.1|27.49|27.19|27.5|27.2|27.4|27.1|130
1632627000000|2021-09-26 03:30:00|27.48|27.18|27.52|27.22|27.55|27.25|27.45|27.15|103
1632627300000|2021-09-26 03:35:00|27.51|27.21|27.52|27.22|27.54|27.24|27.5|27.2|106
1632627600000|2021-09-26 03:40:00|27.51|27.21|27.48|27.18|27.53|27.23|27.46|27.16|64
1632627900000|2021-09-26 03:45:00|27.47|27.17|27.41|27.11|27.48|27.18|27.4|27.1|91
1632628200000|2021-09-26 03:50:00|27.42|27.12|27.45|27.15|27.47|27.17|27.41|27.11|72
1632628500000|2021-09-26 03:55:00|27.44|27.14|27.43|27.13|27.44|27.14|27.36|27.06|62
1632628800000|2021-09-26 04:00:00|27.42|27.12|27.35|27.05|27.42|27.12|27.32|27.02|52
1632629100000|2021-09-26 04:05:00|27.36|27.06|27.25|26.95|27.36|27.06|27.24|26.94|46
1632629400000|2021-09-26 04:10:00|27.24|26.94|27.32|27.02|27.33|27.03|27.24|26.94|37
1632629700000|2021-09-26 04:15:00|27.31|27.01|27.33|27.03|27.33|27.03|27.24|26.94|55
1632630000000|2021-09-26 04:20:00|27.34|27.04|27.3|27|27.34|27.04|27.24|26.94|69
1632630300000|2021-09-26 04:25:00|27.29|26.99|27.25|26.95|27.29|26.99|27.24|26.94|83
1632630600000|2021-09-26 04:30:00|27.24|26.94|27.17|26.87|27.26|26.96|27.11|26.81|145
1632630900000|2021-09-26 04:35:00|27.18|26.88|27.11|26.81|27.18|26.88|27.11|26.81|98
1632631200000|2021-09-26 04:40:00|27.12|26.82|27.16|26.86|27.16|26.86|27.09|26.79|83
1632631500000|2021-09-26 04:45:00|27.15|26.85|27.29|26.99|27.29|26.99|27.15|26.85|81
1632631800000|2021-09-26 04:50:00|27.28|26.98|27.26|26.96|27.31|27.01|27.25|26.95|79
1632632100000|2021-09-26 04:55:00|27.25|26.95|27.38|27.08|27.38|27.08|27.25|26.95|74
1632632400000|2021-09-26 05:00:00|27.39|27.09|27.36|27.06|27.39|27.09|27.32|27.02|54
1632632700000|2021-09-26 05:05:00|27.37|27.07|27.42|27.12|27.45|27.15|27.37|27.07|106
1632633000000|2021-09-26 05:10:00|27.43|27.13|27.52|27.22|27.52|27.22|27.42|27.12|52
1632633300000|2021-09-26 05:15:00|27.53|27.23|27.49|27.19|27.54|27.24|27.46|27.16|75
1632633600000|2021-09-26 05:20:00|27.5|27.2|27.42|27.12|27.51|27.21|27.42|27.12|63
1632633900000|2021-09-26 05:25:00|27.43|27.13|27.4|27.1|27.46|27.16|27.39|27.09|102
1632634200000|2021-09-26 05:30:00|27.39|27.09|27.3|27|27.39|27.09|27.3|27|104
1632634500000|2021-09-26 05:35:00|27.29|26.99|27.3|27|27.31|27.01|27.26|26.96|116
1632634800000|2021-09-26 05:40:00|27.31|27.01|27.39|27.09|27.39|27.09|27.31|27.01|59
1632635100000|2021-09-26 05:45:00|27.38|27.08|27.35|27.05|27.39|27.09|27.32|27.02|110
1632635400000|2021-09-26 05:50:00|27.34|27.04|27.28|26.98|27.36|27.06|27.28|26.98|75
1632635700000|2021-09-26 05:55:00|27.29|26.99|27.26|26.96|27.3|27|27.22|26.92|60
1632636000000|2021-09-26 06:00:00|27.25|26.95|27.28|26.98|27.31|27.01|27.21|26.91|90
1632636300000|2021-09-26 06:05:00|27.29|26.99|27.18|26.88|27.29|26.99|27.18|26.88|96
1632636600000|2021-09-26 06:10:00|27.19|26.89|27.17|26.87|27.2|26.9|27.13|26.83|83
1632636900000|2021-09-26 06:15:00|27.16|26.86|27.21|26.91|27.26|26.96|27.16|26.86|80
1632637200000|2021-09-26 06:20:00|27.22|26.92|27.25|26.95|27.28|26.98|27.18|26.88|78
1632637500000|2021-09-26 06:25:00|27.26|26.96|27.25|26.95|27.29|26.99|27.23|26.93|108
1632637800000|2021-09-26 06:30:00|27.24|26.94|27.3|27|27.35|27.05|27.24|26.94|105
1632638100000|2021-09-26 06:35:00|27.29|26.99|27.21|26.91|27.33|27.03|27.21|26.91|93
1632638400000|2021-09-26 06:40:00|27.22|26.92|27.2|26.9|27.26|26.96|27.2|26.9|93
1632638700000|2021-09-26 06:45:00|27.21|26.91|27.29|26.99|27.32|27.02|27.21|26.91|81
1632639000000|2021-09-26 06:50:00|27.28|26.98|27.1|26.8|27.3|27|27.1|26.8|83
1632639300000|2021-09-26 06:55:00|27.11|26.81|27.02|26.72|27.11|26.81|27.01|26.71|66
1632639600000|2021-09-26 07:00:00|27.01|26.71|27.03|26.73|27.11|26.81|27|26.7|107
1632639900000|2021-09-26 07:05:00|27.02|26.72|27.07|26.77|27.09|26.79|27.02|26.72|48
1632640200000|2021-09-26 07:10:00|27.08|26.78|27.07|26.77|27.09|26.79|27.03|26.73|54
1632640500000|2021-09-26 07:15:00|27.06|26.76|27.03|26.73|27.06|26.76|26.96|26.66|82
1632640800000|2021-09-26 07:20:00|27.04|26.74|26.91|26.61|27.1|26.8|26.91|26.61|114
1632641100000|2021-09-26 07:25:00|26.92|26.62|26.92|26.62|26.93|26.63|26.88|26.58|97
1632641400000|2021-09-26 07:30:00|26.93|26.63|26.87|26.57|26.97|26.67|26.86|26.56|121
1632641700000|2021-09-26 07:35:00|26.88|26.58|26.69|26.39|26.88|26.58|26.68|26.38|201
1632642000000|2021-09-26 07:40:00|26.7|26.4|26.49|26.19|26.72|26.42|26.49|26.19|199
1632642300000|2021-09-26 07:45:00|26.48|26.18|26.35|26.05|26.52|26.22|26.34|26.04|189
1632642600000|2021-09-26 07:50:00|26.34|26.04|26.44|26.14|26.44|26.14|26.28|25.98|139
1632642900000|2021-09-26 07:55:00|26.45|26.15|26.5|26.2|26.6|26.3|26.37|26.07|210
1632643200000|2021-09-26 08:00:00|26.49|26.19|26.56|26.26|26.62|26.32|26.47|26.17|180
1632643500000|2021-09-26 08:05:00|26.55|26.25|26.55|26.25|26.64|26.34|26.49|26.19|197
1632643800000|2021-09-26 08:10:00|26.54|26.24|26.37|26.07|26.56|26.26|26.36|26.06|142
1632644100000|2021-09-26 08:15:00|26.38|26.08|26.33|26.03|26.45|26.15|26.33|26.03|150
1632644400000|2021-09-26 08:20:00|26.32|26.02|26.39|26.09|26.43|26.13|26.27|25.97|184
1632644700000|2021-09-26 08:25:00|26.38|26.08|26.44|26.14|26.45|26.15|26.36|26.06|155
1632645000000|2021-09-26 08:30:00|26.45|26.15|26.44|26.14|26.55|26.25|26.41|26.11|159
1632645300000|2021-09-26 08:35:00|26.45|26.15|26.42|26.12|26.48|26.18|26.35|26.05|110
1632645600000|2021-09-26 08:40:00|26.41|26.11|26.3|26|26.42|26.12|26.29|25.99|126
1632645900000|2021-09-26 08:45:00|26.31|26.01|26.49|26.19|26.49|26.19|26.28|25.98|95
1632646200000|2021-09-26 08:50:00|26.5|26.2|26.52|26.22|26.54|26.24|26.46|26.16|120
1632646500000|2021-09-26 08:55:00|26.51|26.21|26.63|26.33|26.63|26.33|26.51|26.21|107
1632646800000|2021-09-26 09:00:00|26.64|26.34|26.67|26.37|26.67|26.37|26.6|26.3|106
1632647100000|2021-09-26 09:05:00|26.68|26.38|26.67|26.37|26.73|26.43|26.65|26.35|73
1632647400000|2021-09-26 09:10:00|26.66|26.36|26.69|26.39|26.71|26.41|26.65|26.35|114
1632647700000|2021-09-26 09:15:00|26.7|26.4|26.91|26.61|26.92|26.62|26.7|26.4|118
1632648000000|2021-09-26 09:20:00|26.92|26.62|27.21|26.91|27.26|26.96|26.91|26.61|198
1632648300000|2021-09-26 09:25:00|27.2|26.9|27.22|26.92|27.26|26.96|27.13|26.83|191
1632648600000|2021-09-26 09:30:00|27.21|26.91|27.31|27.01|27.36|27.06|27.21|26.91|119
1632648900000|2021-09-26 09:35:00|27.3|27|27.37|27.07|27.38|27.08|27.23|26.93|104
1632649200000|2021-09-26 09:40:00|27.36|27.06|27.34|27.04|27.37|27.07|27.3|27|103
1632649500000|2021-09-26 09:45:00|27.35|27.05|27.7|27.4|27.72|27.42|27.34|27.04|255
1632649800000|2021-09-26 09:50:00|27.69|27.39|27.56|27.26|27.77|27.47|27.53|27.23|200
1632650100000|2021-09-26 09:55:00|27.57|27.27|27.51|27.21|27.67|27.37|27.48|27.18|167
1632650400000|2021-09-26 10:00:00|27.52|27.22|27.69|27.39|27.73|27.43|27.52|27.22|154
1632650700000|2021-09-26 10:05:00|27.68|27.38|27.69|27.39|27.73|27.43|27.62|27.32|119
1632651000000|2021-09-26 10:10:00|27.7|27.4|27.6|27.3|27.73|27.43|27.57|27.27|92
1632651300000|2021-09-26 10:15:00|27.61|27.31|27.5|27.2|27.61|27.31|27.41|27.11|176
1632651600000|2021-09-26 10:20:00|27.51|27.21|27.43|27.13|27.51|27.21|27.4|27.1|99
1632651900000|2021-09-26 10:25:00|27.44|27.14|27.34|27.04|27.45|27.15|27.32|27.02|75
1632652200000|2021-09-26 10:30:00|27.35|27.05|27.4|27.1|27.46|27.16|27.35|27.05|86
1632652500000|2021-09-26 10:35:00|27.41|27.11|27.4|27.1|27.41|27.11|27.3|27|82
1632652800000|2021-09-26 10:40:00|27.41|27.11|27.42|27.12|27.5|27.2|27.38|27.08|79
1632653100000|2021-09-26 10:45:00|27.43|27.13|27.36|27.06|27.43|27.13|27.34|27.04|60
1632653400000|2021-09-26 10:50:00|27.37|27.07|27.42|27.12|27.43|27.13|27.37|27.07|68
1632653700000|2021-09-26 10:55:00|27.41|27.11|27.4|27.1|27.48|27.18|27.4|27.1|46
1632654000000|2021-09-26 11:00:00|27.41|27.11|27.43|27.13|27.52|27.22|27.4|27.1|79
1632654300000|2021-09-26 11:05:00|27.44|27.14|27.55|27.25|27.56|27.26|27.44|27.14|72
1632654600000|2021-09-26 11:10:00|27.56|27.26|27.57|27.27|27.6|27.3|27.54|27.24|82
1632654900000|2021-09-26 11:15:00|27.58|27.28|27.64|27.34|27.72|27.42|27.57|27.27|105
1632655200000|2021-09-26 11:20:00|27.65|27.35|27.6|27.3|27.68|27.38|27.59|27.29|92
1632655500000|2021-09-26 11:25:00|27.61|27.31|27.65|27.35|27.69|27.39|27.6|27.3|71
1632655800000|2021-09-26 11:30:00|27.66|27.36|27.64|27.34|27.66|27.36|27.6|27.3|65
1632656100000|2021-09-26 11:35:00|27.63|27.33|27.65|27.35|27.65|27.35|27.59|27.29|63
1632656400000|2021-09-26 11:40:00|27.64|27.34|27.59|27.29|27.64|27.34|27.58|27.28|66
1632656700000|2021-09-26 11:45:00|27.6|27.3|27.67|27.37|27.67|27.37|27.6|27.3|52
1632657000000|2021-09-26 11:50:00|27.68|27.38|27.64|27.34|27.68|27.38|27.62|27.32|71
1632657300000|2021-09-26 11:55:00|27.63|27.33|27.63|27.33|27.66|27.36|27.62|27.32|59
1632657600000|2021-09-26 12:00:00|27.64|27.34|27.8|27.5|27.83|27.53|27.64|27.34|111
1632657900000|2021-09-26 12:05:00|27.81|27.51|27.83|27.53|27.87|27.57|27.8|27.5|69
1632658200000|2021-09-26 12:10:00|27.84|27.54|27.86|27.56|27.89|27.59|27.83|27.53|73
1632658500000|2021-09-26 12:15:00|27.87|27.57|27.82|27.52|27.87|27.57|27.79|27.49|64
1632658800000|2021-09-26 12:20:00|27.81|27.51|27.86|27.56|27.87|27.57|27.8|27.5|30
1632659100000|2021-09-26 12:25:00|27.87|27.57|27.9|27.6|27.9|27.6|27.84|27.54|56
1632659400000|2021-09-26 12:30:00|27.89|27.59|27.85|27.55|27.94|27.64|27.83|27.53|73
1632659700000|2021-09-26 12:35:00|27.86|27.56|27.85|27.55|27.88|27.58|27.83|27.53|50
1632660000000|2021-09-26 12:40:00|27.84|27.54|27.88|27.58|27.88|27.58|27.83|27.53|43
1632660300000|2021-09-26 12:45:00|27.87|27.57|27.77|27.47|27.88|27.58|27.77|27.47|48
1632660600000|2021-09-26 12:50:00|27.78|27.48|27.78|27.48|27.81|27.51|27.75|27.45|55
1632660900000|2021-09-26 12:55:00|27.79|27.49|27.86|27.56|27.87|27.57|27.79|27.49|42
1632661200000|2021-09-26 13:00:00|27.87|27.57|27.83|27.53|27.9|27.6|27.8|27.5|71
1632661500000|2021-09-26 13:05:00|27.82|27.52|27.86|27.56|27.86|27.56|27.81|27.51|69
1632661800000|2021-09-26 13:10:00|27.85|27.55|27.81|27.51|27.86|27.56|27.8|27.5|49
1632662100000|2021-09-26 13:15:00|27.82|27.52|27.87|27.57|27.89|27.59|27.82|27.52|96
1632662400000|2021-09-26 13:20:00|27.88|27.58|27.86|27.56|27.88|27.58|27.84|27.54|71
1632662700000|2021-09-26 13:25:00|27.85|27.55|27.79|27.49|27.85|27.55|27.71|27.41|57
1632663000000|2021-09-26 13:30:00|27.8|27.5|27.8|27.5|27.83|27.53|27.77|27.47|55
1632663300000|2021-09-26 13:35:00|27.79|27.49|27.71|27.41|27.8|27.5|27.69|27.39|79
1632663600000|2021-09-26 13:40:00|27.72|27.42|27.7|27.4|27.74|27.44|27.67|27.37|31
1632663900000|2021-09-26 13:45:00|27.71|27.41|27.69|27.39|27.71|27.41|27.68|27.38|67
1632664200000|2021-09-26 13:50:00|27.7|27.4|27.7|27.4|27.75|27.45|27.7|27.4|65
1632664500000|2021-09-26 13:55:00|27.69|27.39|27.77|27.47|27.77|27.47|27.69|27.39|81
1632664800000|2021-09-26 14:00:00|27.78|27.48|27.81|27.51|27.83|27.53|27.77|27.47|52
1632665100000|2021-09-26 14:05:00|27.8|27.5|27.73|27.43|27.81|27.51|27.72|27.42|58
1632665400000|2021-09-26 14:10:00|27.74|27.44|27.68|27.38|27.74|27.44|27.67|27.37|43
1632665700000|2021-09-26 14:15:00|27.69|27.39|27.7|27.4|27.74|27.44|27.65|27.35|80
1632666000000|2021-09-26 14:20:00|27.71|27.41|27.8|27.5|27.81|27.51|27.67|27.37|68
1632666300000|2021-09-26 14:25:00|27.79|27.49|27.76|27.46|27.8|27.5|27.74|27.44|58
1632666600000|2021-09-26 14:30:00|27.77|27.47|27.71|27.41|27.77|27.47|27.68|27.38|75
1632666900000|2021-09-26 14:35:00|27.72|27.42|27.72|27.42|27.73|27.43|27.67|27.37|67
1632667200000|2021-09-26 14:40:00|27.73|27.43|28|27.7|28.14|27.84|27.72|27.42|186
1632667500000|2021-09-26 14:45:00|28.01|27.71|27.89|27.59|28.01|27.71|27.84|27.54|83
1632667800000|2021-09-26 14:50:00|27.9|27.6|27.95|27.65|27.99|27.69|27.89|27.59|82
1632668100000|2021-09-26 14:55:00|27.96|27.66|27.9|27.6|27.97|27.67|27.89|27.59|93
1632668400000|2021-09-26 15:00:00|27.91|27.61|27.92|27.62|27.94|27.64|27.89|27.59|68
1632668700000|2021-09-26 15:05:00|27.93|27.63|27.88|27.58|27.93|27.63|27.88|27.58|78
1632669000000|2021-09-26 15:10:00|27.89|27.59|27.86|27.56|27.89|27.59|27.84|27.54|100
1632669300000|2021-09-26 15:15:00|27.87|27.57|27.89|27.59|27.92|27.62|27.86|27.56|49
1632669600000|2021-09-26 15:20:00|27.9|27.6|27.86|27.56|27.95|27.65|27.86|27.56|87
1632669900000|2021-09-26 15:25:00|27.87|27.57|28|27.7|28|27.7|27.86|27.56|58
1632670200000|2021-09-26 15:30:00|27.99|27.69|28.03|27.73|28.03|27.73|27.96|27.66|61
1632670500000|2021-09-26 15:35:00|28.04|27.74|28.02|27.72|28.05|27.75|28.01|27.71|67
1632670800000|2021-09-26 15:40:00|28.03|27.73|28.03|27.73|28.03|27.73|28.02|27.72|7
1632671100000|2021-09-26 15:45:00|28.04|27.74|28.06|27.76|28.06|27.76|28|27.7|69
1632671400000|2021-09-26 15:50:00|28.07|27.77|28.15|27.85|28.15|27.85|28.07|27.77|77
1632671700000|2021-09-26 15:55:00|28.14|27.84|28.19|27.89|28.19|27.89|28.1|27.8|86
1632672000000|2021-09-26 16:00:00|28.2|27.9|28.17|27.87|28.26|27.96|28.17|27.87|104
1632672300000|2021-09-26 16:05:00|28.16|27.86|28.14|27.84|28.21|27.91|28.13|27.83|91
1632672600000|2021-09-26 16:10:00|28.15|27.85|28.12|27.82|28.15|27.85|28.1|27.8|74
1632672900000|2021-09-26 16:15:00|28.11|27.81|28.02|27.72|28.13|27.83|28|27.7|88
1632673200000|2021-09-26 16:20:00|28.03|27.73|28.03|27.73|28.08|27.78|28.02|27.72|41
1632673500000|2021-09-26 16:25:00|28.02|27.72|28.12|27.82|28.12|27.82|28.02|27.72|69
1632673800000|2021-09-26 16:30:00|28.13|27.83|28.1|27.8|28.16|27.86|28.1|27.8|78
1632674100000|2021-09-26 16:35:00|28.09|27.79|28.01|27.71|28.1|27.8|28|27.7|87
1632674400000|2021-09-26 16:40:00|28|27.7|28.05|27.75|28.07|27.77|28|27.7|92
1632674700000|2021-09-26 16:45:00|28.06|27.76|28.04|27.74|28.09|27.79|28.02|27.72|67
1632675000000|2021-09-26 16:50:00|28.05|27.75|27.94|27.64|28.05|27.75|27.94|27.64|48
1632675300000|2021-09-26 16:55:00|27.95|27.65|28.01|27.71|28.03|27.73|27.95|27.65|81
1632675600000|2021-09-26 17:00:00|28.02|27.72|28.12|27.82|28.12|27.82|28.02|27.72|49
1632675900000|2021-09-26 17:05:00|28.13|27.83|28.11|27.81|28.15|27.85|28.1|27.8|57
1632676200000|2021-09-26 17:10:00|28.1|27.8|28.12|27.82|28.12|27.82|28.1|27.8|9
1632676500000|2021-09-26 17:15:00|28.11|27.81|28.09|27.79|28.12|27.82|28.09|27.79|55
1632676800000|2021-09-26 17:20:00|28.1|27.8|28.1|27.8|28.12|27.82|28.1|27.8|23
1632677100000|2021-09-26 17:25:00|28.11|27.81|28.02|27.72|28.11|27.81|28.02|27.72|64
1632677400000|2021-09-26 17:30:00|28.01|27.71|28|27.7|28.06|27.76|28|27.7|64
1632677700000|2021-09-26 17:35:00|28.01|27.71|28.04|27.74|28.05|27.75|28|27.7|34
1632678000000|2021-09-26 17:40:00|28.05|27.75|28.06|27.76|28.11|27.81|28.04|27.74|46
1632678300000|2021-09-26 17:45:00|28.07|27.77|27.99|27.69|28.07|27.77|27.98|27.68|39
1632678600000|2021-09-26 17:50:00|27.98|27.68|27.99|27.69|28.04|27.74|27.97|27.67|66
1632678900000|2021-09-26 17:55:00|28|27.7|28.01|27.71|28.03|27.73|27.97|27.67|36
1632679200000|2021-09-26 18:00:00|28|27.7|28.06|27.76|28.06|27.76|27.99|27.69|65
1632679500000|2021-09-26 18:05:00|28.05|27.75|28.06|27.76|28.1|27.8|28.04|27.74|44
1632679800000|2021-09-26 18:10:00|28.07|27.77|27.96|27.66|28.07|27.77|27.96|27.66|40
1632680100000|2021-09-26 18:15:00|27.95|27.65|28.03|27.73|28.06|27.76|27.95|27.65|45
1632680400000|2021-09-26 18:20:00|28.04|27.74|28.01|27.71|28.05|27.75|27.99|27.69|46
1632680700000|2021-09-26 18:25:00|28|27.7|28.02|27.72|28.03|27.73|28|27.7|43
1632681000000|2021-09-26 18:30:00|28.03|27.73|28.07|27.77|28.1|27.8|28.02|27.72|37
1632681300000|2021-09-26 18:35:00|28.08|27.78|28.09|27.79|28.13|27.83|28.07|27.77|30
1632681600000|2021-09-26 18:40:00|28.08|27.78|28.07|27.77|28.11|27.81|28.06|27.76|62
1632681900000|2021-09-26 18:45:00|28.08|27.78|27.95|27.65|28.09|27.79|27.95|27.65|30
1632682200000|2021-09-26 18:50:00|27.96|27.66|27.99|27.69|28.04|27.74|27.96|27.66|44
1632682500000|2021-09-26 18:55:00|27.98|27.68|28|27.7|28.04|27.74|27.97|27.67|45
1632682800000|2021-09-26 19:00:00|27.99|27.69|27.98|27.68|28|27.7|27.93|27.63|57
1632683100000|2021-09-26 19:05:00|27.97|27.67|27.9|27.6|27.98|27.68|27.9|27.6|44
1632683400000|2021-09-26 19:10:00|27.89|27.59|27.88|27.58|27.95|27.65|27.88|27.58|54
1632683700000|2021-09-26 19:15:00|27.87|27.57|27.94|27.64|27.95|27.65|27.86|27.56|50
1632684000000|2021-09-26 19:20:00|27.93|27.63|27.97|27.67|28|27.7|27.93|27.63|51
1632684300000|2021-09-26 19:25:00|27.96|27.66|27.97|27.67|28|27.7|27.96|27.66|54
1632684600000|2021-09-26 19:30:00|27.98|27.68|27.95|27.65|28.08|27.78|27.94|27.64|88
1632684900000|2021-09-26 19:35:00|27.96|27.66|28.09|27.59|28.09|27.7|27.91|27.56|101
1632685200000|2021-09-26 19:40:00|28.08|27.58|28.12|27.62|28.13|27.63|28.07|27.57|37
1632685500000|2021-09-26 19:45:00|28.11|27.61|28.11|27.61|28.16|27.66|28.1|27.6|59
1632685800000|2021-09-26 19:50:00|28.1|27.6|28.07|27.57|28.12|27.62|28.07|27.57|50
1632686100000|2021-09-26 19:55:00|28.06|27.56|28.06|27.56|28.11|27.61|28.06|27.56|53
1632686400000|2021-09-26 20:00:00|28.07|27.57|28.13|27.63|28.15|27.65|28.07|27.57|82
1632686700000|2021-09-26 20:05:00|28.12|27.62|28.08|27.58|28.12|27.62|28.07|27.57|49
1632687000000|2021-09-26 20:10:00|28.07|27.57|28.18|27.68|28.19|27.69|28.06|27.56|58
1632687300000|2021-09-26 20:15:00|28.19|27.69|28.18|27.68|28.21|27.71|28.18|27.68|86
1632687600000|2021-09-26 20:20:00|28.19|27.69|28.23|27.73|28.23|27.73|28.16|27.66|73
1632687900000|2021-09-26 20:25:00|28.24|27.74|28.27|27.77|28.28|27.78|28.19|27.69|98
1632688200000|2021-09-26 20:30:00|28.26|27.76|28.29|27.79|28.29|27.79|28.24|27.74|76
1632688500000|2021-09-26 20:35:00|28.28|27.78|28.26|27.76|28.29|27.79|28.24|27.74|35
1632688800000|2021-09-26 20:40:00|28.27|27.77|28.25|27.75|28.28|27.78|28.23|27.73|51
1632689100000|2021-09-26 20:45:00|28.26|27.76|28.17|27.67|28.26|27.76|28.15|27.65|40
1632689400000|2021-09-26 20:50:00|28.18|27.68|28.21|27.71|28.23|27.73|28.17|27.67|56
1632689700000|2021-09-26 20:55:00|28.2|27.7|28.23|27.73|28.23|27.73|28.18|27.68|74
1632690000000|2021-09-26 21:00:00|28.22|27.72|28.19|27.69|28.25|27.75|28.18|27.68|76
1632690300000|2021-09-26 21:05:00|28.18|27.68|28.18|27.68|28.19|27.69|28.15|27.65|29
1632690600000|2021-09-26 21:10:00|28.17|27.67|28.17|27.67|28.21|27.71|28.17|27.67|63
1632690900000|2021-09-26 21:15:00|28.18|27.68|28.16|27.66|28.18|27.68|28.15|27.65|57
1632691200000|2021-09-26 21:20:00|28.15|27.65|28.16|27.66|28.17|27.67|28.15|27.65|46
1632691500000|2021-09-26 21:25:00|28.17|27.67|28.17|27.67|28.17|27.67|28.16|27.66|25
1632691800000|2021-09-26 21:30:00|28.16|27.66|28.15|27.65|28.17|27.67|28.15|27.65|6
1632692100000|2021-09-26 21:35:00|28.14|27.64|28.14|27.64|28.15|27.65|28.14|27.64|27
1632692400000|2021-09-26 21:40:00|28.13|27.63|28.07|27.57|28.13|27.63|28.06|27.56|33
1632692700000|2021-09-26 21:45:00|28.06|27.56|28.12|27.62|28.12|27.62|28.06|27.56|35
1632693000000|2021-09-26 21:50:00|28.13|27.63|28.11|27.61|28.13|27.63|28.1|27.6|53
1632693300000|2021-09-26 21:55:00|28.12|27.62|28.12|27.62|28.12|27.62|28.08|27.58|31
1632693600000|2021-09-26 22:00:00|28.13|27.63|28.08|27.78|28.16|27.78|28.05|27.61|159
1632693900000|2021-09-26 22:05:00|28.07|27.77|28.17|27.87|28.17|27.87|28.06|27.76|199
1632694200000|2021-09-26 22:10:00|28.16|27.86|28.1|27.8|28.18|27.88|28.1|27.8|83
1632694500000|2021-09-26 22:15:00|28.11|27.81|28.11|27.81|28.14|27.84|28.07|27.77|127
1632694800000|2021-09-26 22:20:00|28.1|27.8|28.17|27.87|28.18|27.88|28.1|27.8|164
1632695100000|2021-09-26 22:25:00|28.16|27.86|28.24|27.94|28.45|28.15|28.16|27.86|198
1632695400000|2021-09-26 22:30:00|28.23|27.93|28.06|27.76|28.26|27.96|28.06|27.76|140
1632695700000|2021-09-26 22:35:00|28.05|27.75|27.97|27.67|28.07|27.77|27.93|27.63|141
1632696000000|2021-09-26 22:40:00|27.98|27.68|27.9|27.6|28.01|27.71|27.9|27.6|109
1632696300000|2021-09-26 22:45:00|27.91|27.61|27.86|27.56|27.91|27.61|27.84|27.54|161
1632696600000|2021-09-26 22:50:00|27.85|27.55|27.81|27.51|27.89|27.59|27.77|27.47|153
1632696900000|2021-09-26 22:55:00|27.82|27.52|27.46|27.16|27.82|27.52|27.42|27.12|294
1632697200000|2021-09-26 23:00:00|27.45|27.15|27.42|27.12|27.58|27.28|27.31|27.01|296
1632697500000|2021-09-26 23:05:00|27.41|27.11|27.54|27.24|27.54|27.24|27.38|27.08|225
1632697800000|2021-09-26 23:10:00|27.55|27.25|27.6|27.3|27.7|27.4|27.51|27.21|258
1632698100000|2021-09-26 23:15:00|27.59|27.29|27.61|27.31|27.65|27.35|27.55|27.25|212
1632698400000|2021-09-26 23:20:00|27.6|27.3|27.62|27.32|27.66|27.36|27.6|27.3|186
1632698700000|2021-09-26 23:25:00|27.61|27.31|27.63|27.33|27.65|27.35|27.59|27.29|149
1632699000000|2021-09-26 23:30:00|27.62|27.32|27.63|27.33|27.68|27.38|27.6|27.3|135
1632699300000|2021-09-26 23:35:00|27.64|27.34|27.65|27.35|27.68|27.38|27.61|27.31|174
1632699600000|2021-09-26 23:40:00|27.66|27.36|27.71|27.41|27.74|27.44|27.65|27.35|172
1632699900000|2021-09-26 23:45:00|27.7|27.4|27.73|27.43|27.75|27.45|27.7|27.4|126
1632700200000|2021-09-26 23:50:00|27.74|27.44|27.77|27.47|27.79|27.49|27.71|27.41|134
1632700500000|2021-09-26 23:55:00|27.78|27.48|27.76|27.46|27.81|27.51|27.71|27.41|145
1632700800000|2021-09-27 00:00:00|27.75|27.45|27.73|27.43|27.76|27.46|27.67|27.37|211
1632701100000|2021-09-27 00:05:00|27.74|27.44|27.57|27.27|27.74|27.44|27.57|27.27|118
1632701400000|2021-09-27 00:10:00|27.58|27.28|27.58|27.28|27.63|27.33|27.56|27.26|149
1632701700000|2021-09-27 00:15:00|27.57|27.27|27.49|27.19|27.57|27.27|27.48|27.18|145
1632702000000|2021-09-27 00:20:00|27.48|27.18|27.47|27.17|27.51|27.21|27.45|27.15|105
1632702300000|2021-09-27 00:25:00|27.48|27.18|27.53|27.23|27.55|27.25|27.47|27.17|108
1632702600000|2021-09-27 00:30:00|27.54|27.24|27.64|27.34|27.64|27.34|27.54|27.24|153
1632702900000|2021-09-27 00:35:00|27.63|27.33|27.71|27.41|27.71|27.41|27.61|27.31|135
1632703200000|2021-09-27 00:40:00|27.72|27.42|27.84|27.54|27.85|27.55|27.71|27.41|155
1632703500000|2021-09-27 00:45:00|27.85|27.55|27.93|27.63|27.95|27.65|27.83|27.53|147
1632703800000|2021-09-27 00:50:00|27.95|27.65|28.06|27.76|28.09|27.79|27.95|27.65|142
1632704100000|2021-09-27 00:55:00|28.07|27.77|28.12|27.82|28.17|27.87|28.05|27.75|142
1632704400000|2021-09-27 01:00:00|28.13|27.83|28.08|27.78|28.14|27.84|28.04|27.74|175
1632704700000|2021-09-27 01:05:00|28.09|27.79|27.99|27.69|28.09|27.79|27.97|27.67|163
1632705000000|2021-09-27 01:10:00|28|27.7|28.11|27.81|28.13|27.83|27.99|27.69|135
1632705300000|2021-09-27 01:15:00|28.12|27.82|28.13|27.83|28.15|27.85|28.09|27.79|130
1632705600000|2021-09-27 01:20:00|28.12|27.82|28.24|27.94|28.27|27.97|28.12|27.82|139
1632705900000|2021-09-27 01:25:00|28.23|27.93|28.29|27.99|28.32|28.02|28.18|27.88|126
1632706200000|2021-09-27 01:30:00|28.3|28|28.3|28|28.33|28.03|28.23|27.93|85
1632706500000|2021-09-27 01:35:00|28.29|27.99|28.38|28.08|28.41|28.11|28.29|27.99|156
1632706800000|2021-09-27 01:40:00|28.37|28.07|28.38|28.08|28.43|28.13|28.34|28.04|108
1632707100000|2021-09-27 01:45:00|28.39|28.09|28.38|28.08|28.41|28.11|28.36|28.06|70
1632707400000|2021-09-27 01:50:00|28.39|28.09|28.39|28.09|28.42|28.12|28.31|28.01|120
1632707700000|2021-09-27 01:55:00|28.4|28.1|28.44|28.14|28.46|28.16|28.4|28.1|81
1632708000000|2021-09-27 02:00:00|28.45|28.15|28.39|28.09|28.47|28.17|28.38|28.08|92
1632708300000|2021-09-27 02:05:00|28.4|28.1|28.4|28.1|28.43|28.13|28.39|28.09|69
1632708600000|2021-09-27 02:10:00|28.39|28.09|28.4|28.1|28.44|28.14|28.37|28.07|96
1632708900000|2021-09-27 02:15:00|28.41|28.11|28.21|27.91|28.41|28.11|28.19|27.89|133
1632709200000|2021-09-27 02:20:00|28.22|27.92|28.2|27.9|28.26|27.96|28.19|27.89|139
1632709500000|2021-09-27 02:25:00|28.21|27.91|28.22|27.92|28.27|27.97|28.18|27.88|86
1632709800000|2021-09-27 02:30:00|28.23|27.93|28.26|27.96|28.31|28.01|28.21|27.91|46
1632710100000|2021-09-27 02:35:00|28.25|27.95|28.25|27.95|28.3|28|28.24|27.94|73
1632710400000|2021-09-27 02:40:00|28.26|27.96|28.26|27.96|28.3|28|28.23|27.93|122
1632710700000|2021-09-27 02:45:00|28.27|27.97|28.19|27.89|28.29|27.99|28.17|27.87|99
1632711000000|2021-09-27 02:50:00|28.2|27.9|28.34|28.04|28.34|28.04|28.2|27.9|109
1632711300000|2021-09-27 02:55:00|28.33|28.03|28.33|28.03|28.34|28.04|28.31|28.01|79
1632711600000|2021-09-27 03:00:00|28.32|28.02|28.3|28|28.34|28.04|28.25|27.95|125
1632711900000|2021-09-27 03:05:00|28.29|27.99|28.27|27.97|28.31|28.01|28.27|27.97|67
1632712200000|2021-09-27 03:10:00|28.26|27.96|28.25|27.95|28.29|27.99|28.24|27.94|88
1632712500000|2021-09-27 03:15:00|28.24|27.94|28.21|27.91|28.27|27.97|28.2|27.9|82
1632712800000|2021-09-27 03:20:00|28.22|27.92|28.22|27.92|28.23|27.93|28.21|27.91|35
1632713100000|2021-09-27 03:25:00|28.21|27.91|28.18|27.88|28.22|27.92|28.17|27.87|100
1632713400000|2021-09-27 03:30:00|28.17|27.87|28.15|27.85|28.17|27.87|28.12|27.82|95
1632713700000|2021-09-27 03:35:00|28.14|27.84|28.15|27.85|28.16|27.86|28.13|27.83|78
1632714000000|2021-09-27 03:40:00|28.14|27.84|28.1|27.8|28.15|27.85|28.1|27.8|83
1632714300000|2021-09-27 03:45:00|28.11|27.81|28.03|27.73|28.14|27.84|28.02|27.72|113
1632714600000|2021-09-27 03:50:00|28.04|27.74|28.05|27.75|28.09|27.79|28.02|27.72|93
1632714900000|2021-09-27 03:55:00|28.06|27.76|28.09|27.79|28.09|27.79|28.04|27.74|82
1632715200000|2021-09-27 04:00:00|28.08|27.78|28.06|27.76|28.12|27.82|28.02|27.72|76
1632715500000|2021-09-27 04:05:00|28.07|27.77|28.05|27.75|28.1|27.8|28.03|27.73|59
1632715800000|2021-09-27 04:10:00|28.06|27.76|28.08|27.78|28.12|27.82|28.06|27.76|85
1632716100000|2021-09-27 04:15:00|28.09|27.79|28.09|27.79|28.1|27.8|28.07|27.77|81
1632716400000|2021-09-27 04:20:00|28.08|27.78|28.01|27.71|28.09|27.79|28.01|27.71|82
1632716700000|2021-09-27 04:25:00|28.02|27.72|28.01|27.71|28.05|27.75|27.99|27.69|82
1632717000000|2021-09-27 04:30:00|28.02|27.72|27.95|27.65|28.02|27.72|27.95|27.65|78
1632717300000|2021-09-27 04:35:00|27.96|27.66|27.94|27.64|28|27.7|27.93|27.63|85
1632717600000|2021-09-27 04:40:00|27.95|27.65|27.95|27.65|27.96|27.66|27.92|27.62|92
1632717900000|2021-09-27 04:45:00|27.94|27.64|27.91|27.61|27.95|27.65|27.91|27.61|76
1632718200000|2021-09-27 04:50:00|27.92|27.62|27.89|27.59|27.92|27.62|27.89|27.59|54
1632718500000|2021-09-27 04:55:00|27.9|27.6|27.97|27.67|27.99|27.69|27.89|27.59|112
1632718800000|2021-09-27 05:00:00|27.96|27.66|28.02|27.72|28.02|27.72|27.95|27.65|72
1632719100000|2021-09-27 05:05:00|28.01|27.71|28.03|27.73|28.05|27.75|28.01|27.71|41
1632719400000|2021-09-27 05:10:00|28.02|27.72|28.11|27.81|28.11|27.81|28.02|27.72|74
1632719700000|2021-09-27 05:15:00|28.1|27.8|28.1|27.8|28.13|27.83|28.07|27.77|69
1632720000000|2021-09-27 05:20:00|28.09|27.79|28.07|27.77|28.1|27.8|28.05|27.75|69
1632720300000|2021-09-27 05:25:00|28.06|27.76|28.05|27.75|28.08|27.78|28.03|27.73|20
1632720600000|2021-09-27 05:30:00|28.06|27.76|28.01|27.71|28.1|27.8|28|27.7|52
1632720900000|2021-09-27 05:35:00|28|27.7|28|27.7|28.02|27.72|27.99|27.69|41
1632721200000|2021-09-27 05:40:00|27.99|27.69|28.04|27.74|28.04|27.74|27.96|27.66|64
1632721500000|2021-09-27 05:45:00|28.03|27.73|28.08|27.78|28.09|27.79|28.03|27.73|40
1632721800000|2021-09-27 05:50:00|28.07|27.77|28.07|27.77|28.09|27.79|28.05|27.75|53
1632722100000|2021-09-27 05:55:00|28.06|27.76|28.13|27.83|28.14|27.84|28.06|27.76|48
1632722400000|2021-09-27 06:00:00|28.14|27.84|28.12|27.82|28.17|27.87|28.11|27.81|68
1632722700000|2021-09-27 06:05:00|28.13|27.83|28.14|27.84|28.15|27.85|28.12|27.82|42
1632723000000|2021-09-27 06:10:00|28.15|27.85|28.18|27.88|28.2|27.9|28.13|27.83|42
1632723300000|2021-09-27 06:15:00|28.17|27.87|28.26|27.96|28.26|27.96|28.17|27.87|84
1632723600000|2021-09-27 06:20:00|28.27|27.97|28.19|27.89|28.27|27.97|28.19|27.89|91
1632723900000|2021-09-27 06:25:00|28.2|27.9|28.12|27.82|28.2|27.9|28.1|27.8|107
1632724200000|2021-09-27 06:30:00|28.11|27.81|28.05|27.75|28.11|27.81|28.05|27.75|53
1632724500000|2021-09-27 06:35:00|28.06|27.76|28.1|27.8|28.1|27.8|28.05|27.75|77
1632724800000|2021-09-27 06:40:00|28.11|27.81|28.08|27.78|28.12|27.82|28.05|27.75|96
1632725100000|2021-09-27 06:45:00|28.07|27.77|28.06|27.76|28.1|27.8|28.04|27.74|66
1632725400000|2021-09-27 06:50:00|28.05|27.75|28.01|27.71|28.06|27.76|27.99|27.69|77
1632725700000|2021-09-27 06:55:00|28.02|27.72|27.85|27.55|28.02|27.72|27.83|27.53|197
1632726000000|2021-09-27 07:00:00|27.84|27.54|27.98|27.68|28.01|27.71|27.84|27.54|152
1632726300000|2021-09-27 07:05:00|27.99|27.69|27.99|27.69|28|27.7|27.93|27.63|137
1632726600000|2021-09-27 07:10:00|28|27.7|27.97|27.67|28|27.7|27.89|27.59|156
1632726900000|2021-09-27 07:15:00|27.98|27.68|27.98|27.68|28|27.7|27.9|27.6|129
1632727200000|2021-09-27 07:20:00|27.99|27.69|27.98|27.68|28.01|27.71|27.92|27.62|127
1632727500000|2021-09-27 07:25:00|27.97|27.67|27.99|27.69|28|27.7|27.93|27.63|91
1632727800000|2021-09-27 07:30:00|27.98|27.68|27.97|27.67|28.03|27.73|27.96|27.66|92
1632728100000|2021-09-27 07:35:00|27.96|27.66|27.92|27.62|27.98|27.68|27.91|27.61|82
1632728400000|2021-09-27 07:40:00|27.91|27.61|27.95|27.65|27.95|27.65|27.91|27.61|51
1632728700000|2021-09-27 07:45:00|27.94|27.64|27.98|27.68|27.99|27.69|27.93|27.63|37
1632729000000|2021-09-27 07:50:00|27.97|27.67|27.92|27.62|27.98|27.68|27.92|27.62|98
1632729300000|2021-09-27 07:55:00|27.91|27.61|27.95|27.65|27.99|27.69|27.89|27.59|83
1632729600000|2021-09-27 08:00:00|27.94|27.64|27.97|27.67|28.03|27.73|27.9|27.6|113
1632729900000|2021-09-27 08:05:00|27.98|27.68|27.95|27.65|28.02|27.72|27.95|27.65|100
1632730200000|2021-09-27 08:10:00|27.94|27.64|27.95|27.65|27.95|27.65|27.9|27.6|94
1632730500000|2021-09-27 08:15:00|27.94|27.64|28|27.7|28|27.7|27.93|27.63|108
1632730800000|2021-09-27 08:20:00|27.99|27.69|28.01|27.71|28.01|27.71|27.97|27.67|71
1632731100000|2021-09-27 08:25:00|28.02|27.72|28.01|27.71|28.05|27.75|27.99|27.69|136
1632731400000|2021-09-27 08:30:00|28|27.7|28.01|27.71|28.04|27.74|27.98|27.68|68
1632731700000|2021-09-27 08:35:00|28.02|27.72|28.03|27.73|28.03|27.73|28|27.7|92
1632732000000|2021-09-27 08:40:00|28.04|27.74|27.93|27.63|28.04|27.74|27.92|27.62|66
1632732300000|2021-09-27 08:45:00|27.92|27.62|27.96|27.66|27.97|27.67|27.9|27.6|99
1632732600000|2021-09-27 08:50:00|27.95|27.65|27.94|27.64|27.97|27.67|27.89|27.59|40
1632732900000|2021-09-27 08:55:00|27.93|27.63|27.92|27.62|27.94|27.64|27.89|27.59|51
1632733200000|2021-09-27 09:00:00|27.91|27.61|28.02|27.72|28.02|27.72|27.88|27.58|74
1632733500000|2021-09-27 09:05:00|28.01|27.71|27.99|27.69|28.09|27.79|27.99|27.69|123
1632733800000|2021-09-27 09:10:00|28|27.7|28.04|27.74|28.05|27.75|27.98|27.68|59
1632734100000|2021-09-27 09:15:00|28.03|27.73|28.1|27.8|28.11|27.81|28.02|27.72|66
1632734400000|2021-09-27 09:20:00|28.11|27.81|28.16|27.86|28.16|27.86|28.09|27.79|90
1632734700000|2021-09-27 09:25:00|28.15|27.85|28.12|27.82|28.15|27.85|28.12|27.82|90
1632735000000|2021-09-27 09:30:00|28.13|27.83|28.03|27.73|28.17|27.87|28.03|27.73|135
1632735300000|2021-09-27 09:35:00|28.02|27.72|27.76|27.46|28.03|27.73|27.74|27.44|244
1632735600000|2021-09-27 09:40:00|27.77|27.47|27.86|27.56|27.91|27.61|27.76|27.46|172
1632735900000|2021-09-27 09:45:00|27.85|27.55|27.75|27.45|27.86|27.56|27.72|27.42|188
1632736200000|2021-09-27 09:50:00|27.76|27.46|27.75|27.45|27.85|27.55|27.74|27.44|137
1632736500000|2021-09-27 09:55:00|27.74|27.44|27.8|27.5|27.8|27.5|27.71|27.41|155
1632736800000|2021-09-27 10:00:00|27.79|27.49|27.83|27.53|27.85|27.55|27.76|27.46|105
1632737100000|2021-09-27 10:05:00|27.82|27.52|27.92|27.62|27.92|27.62|27.82|27.52|84
1632737400000|2021-09-27 10:10:00|27.91|27.61|27.94|27.64|27.98|27.68|27.91|27.61|104
1632737700000|2021-09-27 10:15:00|27.95|27.65|28|27.7|28.03|27.73|27.91|27.61|82
1632738000000|2021-09-27 10:20:00|27.99|27.69|27.95|27.65|28.02|27.72|27.94|27.64|71
1632738300000|2021-09-27 10:25:00|27.96|27.66|27.9|27.6|27.96|27.66|27.86|27.56|69
1632738600000|2021-09-27 10:30:00|27.89|27.59|27.85|27.55|27.91|27.61|27.82|27.52|100
1632738900000|2021-09-27 10:35:00|27.86|27.56|27.92|27.62|27.92|27.62|27.84|27.54|73
1632739200000|2021-09-27 10:40:00|27.91|27.61|27.97|27.67|27.97|27.67|27.91|27.61|39
1632739500000|2021-09-27 10:45:00|27.96|27.66|27.92|27.62|28|27.7|27.92|27.62|51
1632739800000|2021-09-27 10:50:00|27.93|27.63|27.92|27.62|27.95|27.65|27.91|27.61|78
1632740100000|2021-09-27 10:55:00|27.91|27.61|27.93|27.63|27.94|27.64|27.89|27.59|107
1632740400000|2021-09-27 11:00:00|27.94|27.64|27.93|27.63|28.01|27.71|27.89|27.59|128
1632740700000|2021-09-27 11:05:00|27.94|27.64|27.93|27.63|27.99|27.69|27.91|27.61|83
1632741000000|2021-09-27 11:10:00|27.94|27.64|27.84|27.54|27.94|27.64|27.82|27.52|126
1632741300000|2021-09-27 11:15:00|27.83|27.53|27.86|27.56|27.88|27.58|27.82|27.52|134
1632741600000|2021-09-27 11:20:00|27.87|27.57|27.87|27.57|27.9|27.6|27.85|27.55|87
1632741900000|2021-09-27 11:25:00|27.86|27.56|27.86|27.56|27.88|27.58|27.81|27.51|81
1632742200000|2021-09-27 11:30:00|27.85|27.55|27.78|27.48|27.86|27.56|27.78|27.48|150
1632742500000|2021-09-27 11:35:00|27.79|27.49|27.83|27.53|27.83|27.53|27.79|27.49|107
1632742800000|2021-09-27 11:40:00|27.82|27.52|27.84|27.54|27.86|27.56|27.82|27.52|85
1632743100000|2021-09-27 11:45:00|27.85|27.55|27.88|27.58|27.92|27.62|27.84|27.54|134
1632743400000|2021-09-27 11:50:00|27.89|27.59|27.87|27.57|27.9|27.6|27.87|27.57|41
1632743700000|2021-09-27 11:55:00|27.86|27.56|27.87|27.57|27.89|27.59|27.86|27.56|56
1632744000000|2021-09-27 12:00:00|27.86|27.56|27.66|27.36|27.94|27.64|27.66|27.36|157
1632744300000|2021-09-27 12:05:00|27.67|27.37|27.68|27.38|27.75|27.45|27.67|27.37|184
1632744600000|2021-09-27 12:10:00|27.67|27.37|27.64|27.34|27.67|27.37|27.63|27.33|112
1632744900000|2021-09-27 12:15:00|27.65|27.35|27.64|27.34|27.67|27.37|27.56|27.26|152
1632745200000|2021-09-27 12:20:00|27.63|27.33|27.67|27.37|27.7|27.4|27.62|27.32|91
1632745500000|2021-09-27 12:25:00|27.66|27.36|27.62|27.32|27.67|27.37|27.59|27.29|95
1632745800000|2021-09-27 12:30:00|27.63|27.33|27.62|27.32|27.64|27.34|27.55|27.25|143
1632746100000|2021-09-27 12:35:00|27.63|27.33|27.68|27.38|27.69|27.39|27.61|27.31|76
1632746400000|2021-09-27 12:40:00|27.67|27.37|27.66|27.36|27.7|27.4|27.64|27.34|90
1632746700000|2021-09-27 12:45:00|27.67|27.37|27.78|27.48|27.81|27.51|27.66|27.36|101
1632747000000|2021-09-27 12:50:00|27.77|27.47|27.78|27.48|27.81|27.51|27.76|27.46|116
1632747300000|2021-09-27 12:55:00|27.77|27.47|27.69|27.39|27.78|27.48|27.68|27.38|55
1632747600000|2021-09-27 13:00:00|27.68|27.38|27.72|27.42|27.72|27.42|27.66|27.36|127
1632747900000|2021-09-27 13:05:00|27.71|27.41|27.74|27.44|27.76|27.46|27.71|27.41|64
1632748200000|2021-09-27 13:10:00|27.75|27.45|27.71|27.41|27.77|27.47|27.71|27.41|87
1632748500000|2021-09-27 13:15:00|27.72|27.42|27.67|27.37|27.72|27.42|27.63|27.33|106
1632748800000|2021-09-27 13:20:00|27.66|27.36|27.69|27.39|27.7|27.4|27.64|27.34|72
1632749100000|2021-09-27 13:25:00|27.7|27.4|27.7|27.4|27.74|27.44|27.7|27.4|65
1632749400000|2021-09-27 13:30:00|27.71|27.41|27.6|27.3|27.72|27.42|27.59|27.29|114
1632749700000|2021-09-27 13:35:00|27.59|27.29|27.54|27.24|27.6|27.3|27.5|27.2|94
1632750000000|2021-09-27 13:40:00|27.53|27.23|27.54|27.24|27.57|27.27|27.49|27.19|132
1632750300000|2021-09-27 13:45:00|27.55|27.25|27.58|27.28|27.58|27.28|27.52|27.22|82
1632750600000|2021-09-27 13:50:00|27.57|27.27|27.59|27.29|27.59|27.29|27.55|27.25|85
1632750900000|2021-09-27 13:55:00|27.58|27.28|27.61|27.31|27.64|27.34|27.58|27.28|82
1632751200000|2021-09-27 14:00:00|27.6|27.3|27.57|27.27|27.61|27.31|27.55|27.25|78
1632751500000|2021-09-27 14:05:00|27.58|27.28|27.64|27.34|27.65|27.35|27.57|27.27|121
1632751800000|2021-09-27 14:10:00|27.63|27.33|27.61|27.31|27.64|27.34|27.61|27.31|81
1632752100000|2021-09-27 14:15:00|27.62|27.32|27.56|27.26|27.63|27.33|27.55|27.25|75
1632752400000|2021-09-27 14:20:00|27.55|27.25|27.62|27.32|27.62|27.32|27.54|27.24|86
1632752700000|2021-09-27 14:25:00|27.63|27.33|27.65|27.35|27.67|27.37|27.63|27.33|93
1632753000000|2021-09-27 14:30:00|27.66|27.36|27.91|27.61|27.93|27.63|27.62|27.32|124
1632753300000|2021-09-27 14:35:00|27.9|27.6|27.55|27.25|27.9|27.6|27.53|27.23|236
1632753600000|2021-09-27 14:40:00|27.54|27.24|27.52|27.22|27.59|27.29|27.45|27.15|258
1632753900000|2021-09-27 14:45:00|27.53|27.23|27.54|27.24|27.61|27.31|27.53|27.23|148
1632754200000|2021-09-27 14:50:00|27.53|27.23|27.46|27.16|27.54|27.24|27.46|27.16|111
1632754500000|2021-09-27 14:55:00|27.45|27.15|27.4|27.1|27.45|27.15|27.36|27.06|162
1632754800000|2021-09-27 15:00:00|27.39|27.09|27.43|27.13|27.44|27.14|27.33|27.03|161
1632755100000|2021-09-27 15:05:00|27.42|27.12|27.47|27.17|27.5|27.2|27.42|27.12|96
1632755400000|2021-09-27 15:10:00|27.46|27.16|27.34|27.04|27.46|27.16|27.32|27.02|97
1632755700000|2021-09-27 15:15:00|27.35|27.05|27.41|27.11|27.43|27.13|27.34|27.04|55
1632756000000|2021-09-27 15:20:00|27.42|27.12|27.36|27.06|27.42|27.12|27.34|27.04|83
1632756300000|2021-09-27 15:25:00|27.37|27.07|27.45|27.15|27.46|27.16|27.37|27.07|85
1632756600000|2021-09-27 15:30:00|27.44|27.14|27.46|27.16|27.5|27.2|27.41|27.11|92
1632756900000|2021-09-27 15:35:00|27.45|27.15|27.4|27.1|27.46|27.16|27.38|27.08|99
1632757200000|2021-09-27 15:40:00|27.39|27.09|27.37|27.07|27.4|27.1|27.35|27.05|31
1632757500000|2021-09-27 15:45:00|27.36|27.06|27.35|27.05|27.38|27.08|27.29|26.99|90
1632757800000|2021-09-27 15:50:00|27.34|27.04|27.39|27.09|27.4|27.1|27.33|27.03|72
1632758100000|2021-09-27 15:55:00|27.4|27.1|27.42|27.12|27.45|27.15|27.38|27.08|113
1632758400000|2021-09-27 16:00:00|27.43|27.13|27.43|27.13|27.45|27.15|27.38|27.08|97
1632758700000|2021-09-27 16:05:00|27.42|27.12|27.44|27.14|27.45|27.15|27.4|27.1|91
1632759000000|2021-09-27 16:10:00|27.43|27.13|27.44|27.14|27.48|27.18|27.43|27.13|44
1632759300000|2021-09-27 16:15:00|27.45|27.15|27.51|27.21|27.54|27.24|27.42|27.12|81
1632759600000|2021-09-27 16:20:00|27.5|27.2|27.45|27.15|27.51|27.21|27.45|27.15|102
1632759900000|2021-09-27 16:25:00|27.44|27.14|27.4|27.1|27.44|27.14|27.34|27.04|71
1632760200000|2021-09-27 16:30:00|27.39|27.09|27.41|27.11|27.44|27.14|27.38|27.08|75
1632760500000|2021-09-27 16:35:00|27.42|27.12|27.31|27.01|27.42|27.12|27.31|27.01|134
1632760800000|2021-09-27 16:40:00|27.32|27.02|27.21|26.91|27.32|27.02|27.18|26.88|125
1632761100000|2021-09-27 16:45:00|27.2|26.9|27.12|26.82|27.25|26.95|27.11|26.81|155
1632761400000|2021-09-27 16:50:00|27.13|26.83|27.18|26.88|27.19|26.89|27.12|26.82|160
1632761700000|2021-09-27 16:55:00|27.19|26.89|27.25|26.95|27.28|26.98|27.18|26.88|119
1632762000000|2021-09-27 17:00:00|27.24|26.94|27.27|26.97|27.27|26.97|27.21|26.91|92
1632762300000|2021-09-27 17:05:00|27.28|26.98|27.28|26.98|27.34|27.04|27.24|26.94|75
1632762600000|2021-09-27 17:10:00|27.29|26.99|27.36|27.06|27.37|27.07|27.22|26.92|117
1632762900000|2021-09-27 17:15:00|27.35|27.05|27.35|27.05|27.4|27.1|27.35|27.05|61
1632763200000|2021-09-27 17:20:00|27.34|27.04|27.24|26.94|27.35|27.05|27.23|26.93|121
1632763500000|2021-09-27 17:25:00|27.23|26.93|27.17|26.87|27.24|26.94|27.16|26.86|101
1632763800000|2021-09-27 17:30:00|27.16|26.86|27.26|26.96|27.3|27|27.14|26.84|132
1632764100000|2021-09-27 17:35:00|27.27|26.97|27.3|27|27.3|27|27.21|26.91|100
1632764400000|2021-09-27 17:40:00|27.29|26.99|27.27|26.97|27.34|27.04|27.27|26.97|70
1632764700000|2021-09-27 17:45:00|27.28|26.98|27.2|26.9|27.28|26.98|27.18|26.88|115
1632765000000|2021-09-27 17:50:00|27.19|26.89|27.16|26.86|27.2|26.9|27.15|26.85|96
1632765300000|2021-09-27 17:55:00|27.15|26.85|27.22|26.92|27.24|26.94|27.15|26.85|82
1632765600000|2021-09-27 18:00:00|27.23|26.93|27.32|27.02|27.33|27.03|27.19|26.89|130
1632765900000|2021-09-27 18:05:00|27.31|27.01|27.37|27.07|27.39|27.09|27.3|27|119
1632766200000|2021-09-27 18:10:00|27.38|27.08|27.4|27.1|27.4|27.1|27.37|27.07|69
1632766500000|2021-09-27 18:15:00|27.39|27.09|27.37|27.07|27.39|27.09|27.35|27.05|65
1632766800000|2021-09-27 18:20:00|27.38|27.08|27.35|27.05|27.38|27.08|27.33|27.03|72
1632767100000|2021-09-27 18:25:00|27.34|27.04|27.36|27.06|27.36|27.06|27.33|27.03|45
1632767400000|2021-09-27 18:30:00|27.35|27.05|27.25|26.95|27.37|27.07|27.25|26.95|104
1632767700000|2021-09-27 18:35:00|27.26|26.96|27.23|26.93|27.3|27|27.22|26.92|82
1632768000000|2021-09-27 18:40:00|27.22|26.92|27.24|26.94|27.3|27|27.22|26.92|73
1632768300000|2021-09-27 18:45:00|27.25|26.95|27.26|26.96|27.26|26.96|27.22|26.92|70
1632768600000|2021-09-27 18:50:00|27.25|26.95|27.21|26.91|27.26|26.96|27.21|26.91|65
1632768900000|2021-09-27 18:55:00|27.2|26.9|27.28|26.98|27.29|26.99|27.18|26.88|114
1632769200000|2021-09-27 19:00:00|27.29|26.99|27.25|26.95|27.3|27|27.19|26.89|114
1632769500000|2021-09-27 19:05:00|27.24|26.94|27.85|27.55|28.13|27.83|27.23|26.93|227
1632769800000|2021-09-27 19:10:00|27.84|27.54|27.66|27.36|27.84|27.54|27.66|27.36|106
1632770100000|2021-09-27 19:15:00|27.65|27.35|27.49|27.19|27.66|27.36|27.47|27.17|83
1632770400000|2021-09-27 19:20:00|27.5|27.2|27.42|27.12|27.5|27.2|27.42|27.12|41
1632770700000|2021-09-27 19:25:00|27.41|27.11|27.45|27.15|27.46|27.16|27.4|27.1|75
1632771000000|2021-09-27 19:30:00|27.46|27.16|27.44|27.14|27.46|27.16|27.41|27.11|63
1632771300000|2021-09-27 19:35:00|27.43|27.13|27.42|27.12|27.45|27.15|27.41|27.11|58
1632771600000|2021-09-27 19:40:00|27.41|27.11|27.5|27.2|27.5|27.2|27.41|27.11|66
1632771900000|2021-09-27 19:45:00|27.49|27.19|27.43|27.13|27.52|27.22|27.42|27.12|99
1632772200000|2021-09-27 19:50:00|27.42|27.12|27.41|27.11|27.46|27.16|27.4|27.1|66
1632772500000|2021-09-27 19:55:00|27.4|27.1|27.38|27.08|27.42|27.12|27.38|27.08|63
1632772800000|2021-09-27 20:00:00|27.39|27.09|27.12|26.82|27.39|27.09|27.1|26.8|142
1632773100000|2021-09-27 20:05:00|27.13|26.83|27.12|26.82|27.13|26.83|27.02|26.72|154
1632773400000|2021-09-27 20:10:00|27.11|26.81|27.08|26.78|27.12|26.82|27.04|26.74|138
1632773700000|2021-09-27 20:15:00|27.09|26.79|27.12|26.82|27.22|26.92|27.05|26.75|145
1632774000000|2021-09-27 20:20:00|27.13|26.83|27.12|26.82|27.15|26.85|27.1|26.8|120
1632774300000|2021-09-27 20:25:00|27.13|26.83|27.3|27|27.3|27|27.13|26.83|104
1632774600000|2021-09-27 20:30:00|27.29|26.99|27.29|26.99|27.32|27.02|27.28|26.98|65
1632774900000|2021-09-27 20:35:00|27.28|26.98|27.13|26.83|27.28|26.98|27.12|26.82|98
1632775200000|2021-09-27 20:40:00|27.14|26.84|27.11|26.81|27.15|26.85|27.08|26.78|122
1632775500000|2021-09-27 20:45:00|27.1|26.8|27.07|26.77|27.17|26.87|27.06|26.76|94
1632775800000|2021-09-27 20:50:00|27.06|26.76|27.03|26.73|27.11|26.81|27.01|26.71|74
1632776100000|2021-09-27 20:55:00|27.02|26.72|26.99|26.69|27.04|26.74|26.96|26.66|152
1632776400000|2021-09-27 21:00:00|26.98|26.68|27.13|26.83|27.14|26.84|26.96|26.66|124
1632776700000|2021-09-27 21:05:00|27.12|26.82|27.12|26.82|27.16|26.86|27.08|26.78|125
1632777000000|2021-09-27 21:10:00|27.13|26.83|27.15|26.85|27.18|26.88|27.11|26.81|131
1632777300000|2021-09-27 21:15:00|27.14|26.84|27.13|26.83|27.16|26.86|27.13|26.83|36
1632777600000|2021-09-27 21:20:00|27.14|26.84|27.17|26.87|27.17|26.87|27.13|26.83|24
1632777900000|2021-09-27 21:25:00|27.18|26.88|27.17|26.87|27.2|26.9|27.17|26.87|54
1632778200000|2021-09-27 21:30:00|27.18|26.88|27.17|26.87|27.2|26.9|27.16|26.86|74
1632778500000|2021-09-27 21:35:00|27.18|26.88|27.22|26.92|27.22|26.92|27.18|26.88|15
1632778800000|2021-09-27 21:40:00|27.21|26.91|27.18|26.88|27.22|26.92|27.16|26.86|50
1632779100000|2021-09-27 21:45:00|27.17|26.87|27.18|26.88|27.18|26.88|27.16|26.86|16
1632779400000|2021-09-27 21:50:00|27.17|26.87|27.26|26.96|27.27|26.97|27.15|26.85|88
1632779700000|2021-09-27 21:55:00|27.25|26.95|27.26|26.96|27.26|26.96|27.24|26.94|40
1632780000000|2021-09-27 22:00:00|27.27|26.97|27.22|26.92|27.27|26.97|27.2|26.9|70
1632780300000|2021-09-27 22:05:00|27.21|26.91|27.19|26.89|27.21|26.91|27.17|26.87|84
1632780600000|2021-09-27 22:10:00|27.2|26.9|27.25|26.95|27.25|26.95|27.2|26.9|52
1632780900000|2021-09-27 22:15:00|27.24|26.94|27.28|26.98|27.3|27|27.22|26.92|87
1632781200000|2021-09-27 22:20:00|27.29|26.99|27.39|27.09|27.42|27.12|27.28|26.98|111
1632781500000|2021-09-27 22:25:00|27.4|27.1|27.37|27.07|27.41|27.11|27.34|27.04|130
1632781800000|2021-09-27 22:30:00|27.38|27.08|27.36|27.06|27.42|27.12|27.35|27.05|97
1632782100000|2021-09-27 22:35:00|27.37|27.07|27.31|27.01|27.38|27.08|27.29|26.99|92
1632782400000|2021-09-27 22:40:00|27.32|27.02|27.31|27.01|27.33|27.03|27.29|26.99|92
1632782700000|2021-09-27 22:45:00|27.3|27|27.28|26.98|27.3|27|27.22|26.92|120
1632783000000|2021-09-27 22:50:00|27.29|26.99|27.26|26.96|27.29|26.99|27.22|26.92|96
1632783300000|2021-09-27 22:55:00|27.27|26.97|27.25|26.95|27.27|26.97|27.21|26.91|75
1632783600000|2021-09-27 23:00:00|27.24|26.94|27.24|26.94|27.28|26.98|27.21|26.91|93
1632783900000|2021-09-27 23:05:00|27.25|26.95|27.18|26.88|27.26|26.96|27.18|26.88|72
1632784200000|2021-09-27 23:10:00|27.17|26.87|27.12|26.82|27.18|26.88|27.08|26.78|84
1632784500000|2021-09-27 23:15:00|27.11|26.81|27.05|26.75|27.13|26.83|27.03|26.73|106
1632784800000|2021-09-27 23:20:00|27.06|26.76|27.01|26.71|27.07|26.77|27.01|26.71|114
1632785100000|2021-09-27 23:25:00|27|26.7|26.96|26.66|27.03|26.73|26.96|26.66|163
1632785400000|2021-09-27 23:30:00|26.97|26.67|27.04|26.74|27.06|26.76|26.96|26.66|114
1632785700000|2021-09-27 23:35:00|27.05|26.75|26.84|26.54|27.08|26.78|26.84|26.54|153
1632786000000|2021-09-27 23:40:00|26.83|26.53|26.78|26.48|26.85|26.55|26.74|26.44|149
1632786300000|2021-09-27 23:45:00|26.77|26.47|26.77|26.47|26.78|26.48|26.66|26.36|133
1632786600000|2021-09-27 23:50:00|26.78|26.48|26.74|26.44|26.8|26.5|26.71|26.41|114
1632786900000|2021-09-27 23:55:00|26.75|26.45|26.65|26.35|26.75|26.45|26.64|26.34|117
1632787200000|2021-09-28 00:00:00|26.64|26.34|26.58|26.28|26.7|26.4|26.5|26.2|200
1632787500000|2021-09-28 00:05:00|26.57|26.27|26.72|26.42|26.76|26.46|26.55|26.25|119
1632787800000|2021-09-28 00:10:00|26.73|26.43|26.65|26.35|26.73|26.43|26.65|26.35|105
1632788100000|2021-09-28 00:15:00|26.64|26.34|26.73|26.43|26.74|26.44|26.58|26.28|110
1632788400000|2021-09-28 00:20:00|26.72|26.42|26.76|26.46|26.78|26.48|26.71|26.41|105
1632788700000|2021-09-28 00:25:00|26.77|26.47|26.73|26.43|26.77|26.47|26.69|26.39|121
1632789000000|2021-09-28 00:30:00|26.72|26.42|26.84|26.54|26.85|26.55|26.68|26.38|118
1632789300000|2021-09-28 00:35:00|26.83|26.53|26.91|26.61|26.92|26.62|26.82|26.52|120
1632789600000|2021-09-28 00:40:00|26.92|26.62|26.9|26.6|26.92|26.62|26.86|26.56|93
1632789900000|2021-09-28 00:45:00|26.91|26.61|26.8|26.5|26.93|26.63|26.79|26.49|194
1632790200000|2021-09-28 00:50:00|26.81|26.51|26.73|26.43|26.81|26.51|26.7|26.4|167
1632790500000|2021-09-28 00:55:00|26.74|26.44|26.78|26.48|26.78|26.48|26.71|26.41|111
1632790800000|2021-09-28 01:00:00|26.77|26.47|26.57|26.27|26.79|26.49|26.57|26.27|141
1632791100000|2021-09-28 01:05:00|26.56|26.26|26.58|26.28|26.63|26.33|26.53|26.23|89
1632791400000|2021-09-28 01:10:00|26.57|26.27|26.6|26.3|26.63|26.33|26.57|26.27|116
1632791700000|2021-09-28 01:15:00|26.59|26.29|26.72|26.42|26.73|26.43|26.59|26.29|87
1632792000000|2021-09-28 01:20:00|26.71|26.41|26.66|26.36|26.72|26.42|26.65|26.35|94
1632792300000|2021-09-28 01:25:00|26.67|26.37|26.63|26.33|26.69|26.39|26.62|26.32|61
1632792600000|2021-09-28 01:30:00|26.62|26.32|26.75|26.45|26.75|26.45|26.6|26.3|65
1632792900000|2021-09-28 01:35:00|26.76|26.46|26.84|26.54|26.85|26.55|26.76|26.46|85
1632793200000|2021-09-28 01:40:00|26.83|26.53|26.9|26.6|26.91|26.61|26.83|26.53|40
1632793500000|2021-09-28 01:45:00|26.89|26.59|26.91|26.61|26.91|26.61|26.83|26.53|67
1632793800000|2021-09-28 01:50:00|26.9|26.6|26.92|26.62|26.92|26.62|26.89|26.59|57
1632794100000|2021-09-28 01:55:00|26.93|26.63|26.94|26.64|26.95|26.65|26.92|26.62|82
1632794400000|2021-09-28 02:00:00|26.95|26.65|27.05|26.75|27.06|26.76|26.95|26.65|87
1632794700000|2021-09-28 02:05:00|27.06|26.76|27.07|26.77|27.08|26.78|27.02|26.72|71
1632795000000|2021-09-28 02:10:00|27.06|26.76|27.05|26.75|27.09|26.79|27.04|26.74|48
1632795300000|2021-09-28 02:15:00|27.06|26.76|27.05|26.75|27.1|26.8|27.02|26.72|64
1632795600000|2021-09-28 02:20:00|27.04|26.74|27.06|26.76|27.07|26.77|27.02|26.72|67
1632795900000|2021-09-28 02:25:00|27.05|26.75|27.09|26.79|27.15|26.85|27.04|26.74|67
1632796200000|2021-09-28 02:30:00|27.1|26.8|27.04|26.74|27.1|26.8|27.04|26.74|69
1632796500000|2021-09-28 02:35:00|27.03|26.73|27.04|26.74|27.05|26.75|27.01|26.71|64
1632796800000|2021-09-28 02:40:00|27.03|26.73|26.95|26.65|27.04|26.74|26.94|26.64|69
1632797100000|2021-09-28 02:45:00|26.96|26.66|26.87|26.57|27|26.7|26.87|26.57|100
1632797400000|2021-09-28 02:50:00|26.88|26.58|26.9|26.6|26.97|26.67|26.87|26.57|127
1632797700000|2021-09-28 02:55:00|26.91|26.61|26.95|26.65|27.01|26.71|26.9|26.6|75
1632798000000|2021-09-28 03:00:00|26.94|26.64|26.97|26.67|26.97|26.67|26.87|26.57|94
1632798300000|2021-09-28 03:05:00|26.98|26.68|26.96|26.66|27.02|26.72|26.94|26.64|115
1632798600000|2021-09-28 03:10:00|26.97|26.67|26.99|26.69|27|26.7|26.91|26.61|97
1632798900000|2021-09-28 03:15:00|26.98|26.68|27|26.7|27.07|26.77|26.98|26.68|59
1632799200000|2021-09-28 03:20:00|27.01|26.71|27.01|26.71|27.03|26.73|26.95|26.65|76
1632799500000|2021-09-28 03:25:00|27.02|26.72|26.94|26.64|27.02|26.72|26.94|26.64|37
1632799800000|2021-09-28 03:30:00|26.93|26.63|26.92|26.62|26.96|26.66|26.91|26.61|74
1632800100000|2021-09-28 03:35:00|26.91|26.61|26.94|26.64|26.94|26.64|26.88|26.58|51
1632800400000|2021-09-28 03:40:00|26.93|26.63|26.97|26.67|26.97|26.67|26.88|26.58|84
1632800700000|2021-09-28 03:45:00|26.96|26.66|26.95|26.65|26.99|26.69|26.92|26.62|82
1632801000000|2021-09-28 03:50:00|26.96|26.66|27.01|26.71|27.03|26.73|26.95|26.65|97
1632801300000|2021-09-28 03:55:00|27|26.7|26.99|26.69|27.01|26.71|26.97|26.67|46
1632801600000|2021-09-28 04:00:00|27|26.7|27.03|26.73|27.04|26.74|26.93|26.63|72
1632801900000|2021-09-28 04:05:00|27.04|26.74|27.05|26.75|27.05|26.75|27.02|26.72|52
1632802200000|2021-09-28 04:10:00|27.04|26.74|27.04|26.74|27.05|26.75|27.01|26.71|21
1632802500000|2021-09-28 04:15:00|27.05|26.75|27.1|26.8|27.12|26.82|27.04|26.74|61
1632802800000|2021-09-28 04:20:00|27.11|26.81|27.11|26.81|27.15|26.85|27.1|26.8|74
1632803100000|2021-09-28 04:25:00|27.12|26.82|27.14|26.84|27.14|26.84|27.1|26.8|73
1632803400000|2021-09-28 04:30:00|27.13|26.83|27.09|26.79|27.16|26.86|27.07|26.77|86
1632803700000|2021-09-28 04:35:00|27.08|26.78|27.06|26.76|27.1|26.8|27|26.7|114
1632804000000|2021-09-28 04:40:00|27.07|26.77|27.04|26.74|27.08|26.78|27.02|26.72|72
1632804300000|2021-09-28 04:45:00|27.03|26.73|27.07|26.77|27.09|26.79|27.03|26.73|49
1632804600000|2021-09-28 04:50:00|27.08|26.78|27.04|26.74|27.08|26.78|27.03|26.73|49
1632804900000|2021-09-28 04:55:00|27.05|26.75|27.03|26.73|27.06|26.76|27.01|26.71|41
1632805200000|2021-09-28 05:00:00|27.02|26.72|27.02|26.72|27.09|26.79|27.02|26.72|71
1632805500000|2021-09-28 05:05:00|27.03|26.73|26.96|26.66|27.04|26.74|26.96|26.66|101
1632805800000|2021-09-28 05:10:00|26.95|26.65|26.85|26.55|26.97|26.67|26.85|26.55|145
1632806100000|2021-09-28 05:15:00|26.86|26.56|26.97|26.67|27.02|26.72|26.84|26.54|141
1632806400000|2021-09-28 05:20:00|26.96|26.66|26.88|26.58|26.97|26.67|26.87|26.57|119
1632806700000|2021-09-28 05:25:00|26.87|26.57|26.84|26.54|26.9|26.6|26.83|26.53|110
1632807000000|2021-09-28 05:30:00|26.83|26.53|26.86|26.56|26.89|26.59|26.81|26.51|86
1632807300000|2021-09-28 05:35:00|26.87|26.57|26.83|26.53|26.87|26.57|26.81|26.51|93
1632807600000|2021-09-28 05:40:00|26.84|26.54|26.85|26.55|26.87|26.57|26.79|26.49|90
1632807900000|2021-09-28 05:45:00|26.84|26.54|26.78|26.48|26.86|26.56|26.76|26.46|79
1632808200000|2021-09-28 05:50:00|26.8|26.5|26.76|26.46|26.81|26.51|26.76|26.46|77
1632808500000|2021-09-28 05:55:00|26.77|26.47|26.77|26.47|26.8|26.5|26.76|26.46|57
1632808800000|2021-09-28 06:00:00|26.78|26.48|26.83|26.53|26.83|26.53|26.77|26.47|68
1632809100000|2021-09-28 06:05:00|26.82|26.52|26.8|26.5|26.83|26.53|26.8|26.5|49
1632809400000|2021-09-28 06:10:00|26.81|26.51|26.7|26.4|26.81|26.51|26.68|26.38|84
1632809700000|2021-09-28 06:15:00|26.71|26.41|26.66|26.36|26.74|26.44|26.65|26.35|76
1632810000000|2021-09-28 06:20:00|26.65|26.35|26.63|26.33|26.69|26.39|26.61|26.31|77
1632810300000|2021-09-28 06:25:00|26.64|26.34|26.66|26.36|26.66|26.36|26.61|26.31|65
1632810600000|2021-09-28 06:30:00|26.65|26.35|26.66|26.36|26.71|26.41|26.65|26.35|86
1632810900000|2021-09-28 06:35:00|26.65|26.35|26.62|26.32|26.68|26.38|26.62|26.32|60
1632811200000|2021-09-28 06:40:00|26.61|26.31|26.55|26.25|26.61|26.31|26.53|26.23|57
1632811500000|2021-09-28 06:45:00|26.56|26.26|26.53|26.23|26.56|26.26|26.5|26.2|84
1632811800000|2021-09-28 06:50:00|26.52|26.22|26.58|26.28|26.59|26.29|26.49|26.19|92
1632812100000|2021-09-28 06:55:00|26.57|26.27|26.65|26.35|26.66|26.36|26.57|26.27|86
1632812400000|2021-09-28 07:00:00|26.66|26.36|26.57|26.27|26.69|26.39|26.56|26.26|63
1632812700000|2021-09-28 07:05:00|26.56|26.26|26.5|26.2|26.58|26.28|26.49|26.19|88
1632813000000|2021-09-28 07:10:00|26.51|26.21|26.42|26.12|26.51|26.21|26.42|26.12|60
1632813300000|2021-09-28 07:15:00|26.43|26.13|26.39|26.09|26.45|26.15|26.39|26.09|69
1632813600000|2021-09-28 07:20:00|26.4|26.1|26.4|26.1|26.42|26.12|26.34|26.04|127
1632813900000|2021-09-28 07:25:00|26.41|26.11|26.4|26.1|26.42|26.12|26.34|26.04|123
1632814200000|2021-09-28 07:30:00|26.41|26.11|26.44|26.14|26.46|26.16|26.38|26.08|93
1632814500000|2021-09-28 07:35:00|26.43|26.13|26.44|26.14|26.49|26.19|26.42|26.12|100
1632814800000|2021-09-28 07:40:00|26.45|26.15|26.4|26.1|26.47|26.17|26.4|26.1|120
1632815100000|2021-09-28 07:45:00|26.41|26.11|26.34|26.04|26.41|26.11|26.33|26.03|121
1632815400000|2021-09-28 07:50:00|26.35|26.05|26.39|26.09|26.39|26.09|26.34|26.04|95
1632815700000|2021-09-28 07:55:00|26.4|26.1|26.4|26.1|26.42|26.12|26.35|26.05|91
1632816000000|2021-09-28 08:00:00|26.39|26.09|26.47|26.17|26.5|26.2|26.35|26.05|93
1632816300000|2021-09-28 08:05:00|26.48|26.18|26.33|26.03|26.53|26.23|26.33|26.03|88
1632816600000|2021-09-28 08:10:00|26.32|26.02|26.61|26.31|26.62|26.32|26.32|26.02|125
1632816900000|2021-09-28 08:15:00|26.6|26.3|26.72|26.42|26.73|26.43|26.58|26.28|166
1632817200000|2021-09-28 08:20:00|26.73|26.43|26.56|26.26|26.73|26.43|26.55|26.25|145
1632817500000|2021-09-28 08:25:00|26.55|26.25|26.51|26.21|26.59|26.29|26.49|26.19|145
1632817800000|2021-09-28 08:30:00|26.52|26.22|26.41|26.11|26.52|26.22|26.38|26.08|144
1632818100000|2021-09-28 08:35:00|26.42|26.12|26.51|26.21|26.51|26.21|26.38|26.08|108
1632818400000|2021-09-28 08:40:00|26.5|26.2|26.54|26.24|26.59|26.29|26.48|26.18|123
1632818700000|2021-09-28 08:45:00|26.53|26.23|26.56|26.26|26.61|26.31|26.52|26.22|112
1632819000000|2021-09-28 08:50:00|26.55|26.25|26.43|26.13|26.56|26.26|26.41|26.11|105
1632819300000|2021-09-28 08:55:00|26.44|26.14|26.56|26.26|26.56|26.26|26.41|26.11|68
1632819600000|2021-09-28 09:00:00|26.55|26.25|26.47|26.17|26.58|26.28|26.47|26.17|103
1632819900000|2021-09-28 09:05:00|26.46|26.16|26.43|26.13|26.47|26.17|26.38|26.08|124
1632820200000|2021-09-28 09:10:00|26.44|26.14|26.47|26.17|26.48|26.18|26.42|26.12|76
1632820500000|2021-09-28 09:15:00|26.46|26.16|26.46|26.16|26.48|26.18|26.4|26.1|89
1632820800000|2021-09-28 09:20:00|26.47|26.17|26.58|26.28|26.6|26.3|26.46|26.16|116
1632821100000|2021-09-28 09:25:00|26.59|26.29|26.59|26.29|26.6|26.3|26.51|26.21|79
1632821400000|2021-09-28 09:30:00|26.6|26.3|26.61|26.31|26.67|26.37|26.6|26.3|92
1632821700000|2021-09-28 09:35:00|26.6|26.3|26.63|26.33|26.65|26.35|26.55|26.25|84
1632822000000|2021-09-28 09:40:00|26.62|26.32|26.54|26.24|26.62|26.32|26.54|26.24|80
1632822300000|2021-09-28 09:45:00|26.53|26.23|26.45|26.15|26.54|26.24|26.42|26.12|74
1632822600000|2021-09-28 09:50:00|26.46|26.16|26.43|26.13|26.47|26.17|26.42|26.12|68
1632822900000|2021-09-28 09:55:00|26.42|26.12|26.35|26.05|26.42|26.12|26.34|26.04|78
1632823200000|2021-09-28 10:00:00|26.36|26.06|26.29|25.99|26.36|26.06|26.29|25.99|94
1632823500000|2021-09-28 10:05:00|26.3|26|26.25|25.95|26.3|26|26.25|25.95|82
1632823800000|2021-09-28 10:10:00|26.24|25.94|26.32|26.02|26.33|26.03|26.24|25.94|137
1632824100000|2021-09-28 10:15:00|26.31|26.01|26.3|26|26.33|26.03|26.28|25.98|68
1632824400000|2021-09-28 10:20:00|26.31|26.01|26.43|26.13|26.45|26.15|26.31|26.01|56
1632824700000|2021-09-28 10:25:00|26.42|26.12|26.26|25.96|26.43|26.13|26.25|25.95|156
1632825000000|2021-09-28 10:30:00|26.27|25.97|26.36|26.06|26.36|26.06|26.26|25.96|84
1632825300000|2021-09-28 10:35:00|26.35|26.05|26.27|25.97|26.36|26.06|26.27|25.97|67
1632825600000|2021-09-28 10:40:00|26.28|25.98|26.26|25.96|26.35|26.05|26.25|25.95|88
1632825900000|2021-09-28 10:45:00|26.25|25.95|26.39|26.09|26.41|26.11|26.25|25.95|108
1632826200000|2021-09-28 10:50:00|26.4|26.1|26.41|26.11|26.42|26.12|26.38|26.08|78
1632826500000|2021-09-28 10:55:00|26.42|26.12|26.42|26.12|26.47|26.17|26.4|26.1|61
1632826800000|2021-09-28 11:00:00|26.43|26.13|26.41|26.11|26.43|26.13|26.33|26.03|80
1632827100000|2021-09-28 11:05:00|26.42|26.12|26.51|26.21|26.51|26.21|26.41|26.11|80
1632827400000|2021-09-28 11:10:00|26.52|26.22|26.6|26.3|26.62|26.32|26.51|26.21|65
1632827700000|2021-09-28 11:15:00|26.61|26.31|26.69|26.39|26.7|26.4|26.58|26.28|55
1632828000000|2021-09-28 11:20:00|26.68|26.38|26.76|26.46|26.78|26.48|26.66|26.36|119
1632828300000|2021-09-28 11:25:00|26.77|26.47|26.75|26.45|26.79|26.49|26.72|26.42|113
1632828600000|2021-09-28 11:30:00|26.76|26.46|26.78|26.48|26.81|26.51|26.76|26.46|55
1632828900000|2021-09-28 11:35:00|26.77|26.47|26.7|26.4|26.77|26.47|26.7|26.4|65
1632829200000|2021-09-28 11:40:00|26.71|26.41|26.61|26.31|26.71|26.41|26.59|26.29|65
1632829500000|2021-09-28 11:45:00|26.6|26.3|26.72|26.42|26.73|26.43|26.6|26.3|61
1632829800000|2021-09-28 11:50:00|26.71|26.41|26.72|26.42|26.72|26.42|26.69|26.39|44
1632830100000|2021-09-28 11:55:00|26.71|26.41|26.73|26.43|26.77|26.47|26.7|26.4|57
1632830400000|2021-09-28 12:00:00|26.74|26.44|26.77|26.47|26.77|26.47|26.71|26.41|65
1632830700000|2021-09-28 12:05:00|26.76|26.46|26.81|26.51|26.81|26.51|26.76|26.46|36
1632831000000|2021-09-28 12:10:00|26.8|26.5|26.72|26.42|26.82|26.52|26.72|26.42|49
1632831300000|2021-09-28 12:15:00|26.71|26.41|26.71|26.41|26.73|26.43|26.68|26.38|47
1632831600000|2021-09-28 12:20:00|26.72|26.42|26.82|26.52|26.82|26.52|26.67|26.37|78
1632831900000|2021-09-28 12:25:00|26.83|26.53|26.87|26.57|26.88|26.58|26.8|26.5|84
1632832200000|2021-09-28 12:30:00|26.88|26.58|26.9|26.6|26.9|26.6|26.86|26.56|73
1632832500000|2021-09-28 12:35:00|26.89|26.59|26.87|26.57|26.91|26.61|26.87|26.57|37
1632832800000|2021-09-28 12:40:00|26.88|26.58|26.69|26.39|26.88|26.58|26.67|26.37|98
1632833100000|2021-09-28 12:45:00|26.68|26.38|26.68|26.38|26.73|26.43|26.65|26.35|77
1632833400000|2021-09-28 12:50:00|26.69|26.39|26.55|26.25|26.69|26.39|26.55|26.25|96
1632833700000|2021-09-28 12:55:00|26.56|26.26|26.62|26.32|26.71|26.41|26.53|26.23|128
1632834000000|2021-09-28 13:00:00|26.61|26.31|26.68|26.38|26.72|26.42|26.61|26.31|82
1632834300000|2021-09-28 13:05:00|26.67|26.37|27.02|26.72|27.13|26.83|26.64|26.34|164
1632834600000|2021-09-28 13:10:00|27.01|26.71|26.54|26.24|27.01|26.71|26.54|26.24|297
1632834900000|2021-09-28 13:15:00|26.55|26.25|26.6|26.3|26.63|26.33|26.52|26.22|202
1632835200000|2021-09-28 13:20:00|26.61|26.31|26.73|26.43|26.79|26.49|26.61|26.31|181
1632835500000|2021-09-28 13:25:00|26.74|26.44|26.83|26.53|26.87|26.57|26.68|26.38|119
1632835800000|2021-09-28 13:30:00|26.82|26.52|26.79|26.49|26.89|26.59|26.76|26.46|169
1632836100000|2021-09-28 13:35:00|26.8|26.5|26.85|26.55|26.85|26.55|26.7|26.4|130
1632836400000|2021-09-28 13:40:00|26.84|26.54|26.89|26.59|26.89|26.59|26.83|26.53|97
1632836700000|2021-09-28 13:45:00|26.88|26.58|26.73|26.43|26.89|26.59|26.73|26.43|121
1632837000000|2021-09-28 13:50:00|26.74|26.44|26.62|26.32|26.74|26.44|26.59|26.29|137
1632837300000|2021-09-28 13:55:00|26.61|26.31|26.57|26.27|26.63|26.33|26.56|26.26|132
1632837600000|2021-09-28 14:00:00|26.56|26.26|26.58|26.28|26.61|26.31|26.54|26.24|135
1632837900000|2021-09-28 14:05:00|26.57|26.27|26.52|26.22|26.64|26.34|26.51|26.21|143
1632838200000|2021-09-28 14:10:00|26.51|26.21|26.38|26.08|26.52|26.22|26.36|26.06|172
1632838500000|2021-09-28 14:15:00|26.37|26.07|26.08|25.78|26.5|26.2|26.08|25.78|224
1632838800000|2021-09-28 14:20:00|26.07|25.77|26.27|25.97|26.27|25.97|26.07|25.77|201
1632839100000|2021-09-28 14:25:00|26.26|25.96|26.31|26.01|26.31|26.01|26.18|25.88|116
1632839400000|2021-09-28 14:30:00|26.3|26|26.24|25.94|26.31|26.01|26.16|25.86|142
1632839700000|2021-09-28 14:35:00|26.23|25.93|26.28|25.98|26.28|25.98|26.19|25.89|138
1632840000000|2021-09-28 14:40:00|26.27|25.97|26.38|26.08|26.38|26.08|26.27|25.97|82
1632840300000|2021-09-28 14:45:00|26.37|26.07|26.27|25.97|26.38|26.08|26.26|25.96|85
1632840600000|2021-09-28 14:50:00|26.28|25.98|26.27|25.97|26.28|25.98|26.2|25.9|108
1632840900000|2021-09-28 14:55:00|26.28|25.98|26.29|25.99|26.31|26.01|26.23|25.93|76
1632841200000|2021-09-28 15:00:00|26.28|25.98|26.18|25.88|26.3|26|26.18|25.88|77
1632841500000|2021-09-28 15:05:00|26.17|25.87|26.15|25.85|26.21|25.91|26.13|25.83|114
1632841800000|2021-09-28 15:10:00|26.16|25.86|26.13|25.83|26.23|25.93|26.13|25.83|100
1632842100000|2021-09-28 15:15:00|26.14|25.84|26.17|25.87|26.19|25.89|26.1|25.8|119
1632842400000|2021-09-28 15:20:00|26.16|25.86|26.18|25.88|26.19|25.89|26.15|25.85|93
1632842700000|2021-09-28 15:25:00|26.17|25.87|26.16|25.86|26.19|25.89|26.16|25.86|46
1632843000000|2021-09-28 15:30:00|26.17|25.87|26.26|25.96|26.26|25.96|26.16|25.86|74
1632843300000|2021-09-28 15:35:00|26.25|25.95|26.3|26|26.3|26|26.25|25.95|56
1632843600000|2021-09-28 15:40:00|26.31|26.01|26.21|25.91|26.31|26.01|26.21|25.91|49
1632843900000|2021-09-28 15:45:00|26.22|25.92|26.18|25.88|26.25|25.95|26.18|25.88|85
1632844200000|2021-09-28 15:50:00|26.17|25.87|26.18|25.88|26.18|25.88|26.13|25.83|46
1632844500000|2021-09-28 15:55:00|26.19|25.89|26.15|25.85|26.22|25.92|26.14|25.84|73
1632844800000|2021-09-28 16:00:00|26.14|25.84|26.12|25.82|26.15|25.85|26.07|25.77|157
1632845100000|2021-09-28 16:05:00|26.13|25.83|26.2|25.9|26.21|25.91|26.1|25.8|100
1632845400000|2021-09-28 16:10:00|26.21|25.91|26.27|25.97|26.28|25.98|26.2|25.9|67
1632845700000|2021-09-28 16:15:00|26.26|25.96|26.37|26.07|26.37|26.07|26.26|25.96|64
1632846000000|2021-09-28 16:20:00|26.36|26.06|26.41|26.11|26.43|26.13|26.36|26.06|54
1632846300000|2021-09-28 16:25:00|26.4|26.1|26.4|26.1|26.42|26.12|26.39|26.09|59
1632846600000|2021-09-28 16:30:00|26.39|26.09|26.44|26.14|26.44|26.14|26.34|26.04|59
1632846900000|2021-09-28 16:35:00|26.45|26.15|26.44|26.14|26.46|26.16|26.4|26.1|60
1632847200000|2021-09-28 16:40:00|26.43|26.13|26.28|25.98|26.43|26.13|26.27|25.97|98
1632847500000|2021-09-28 16:45:00|26.29|25.99|26.11|25.81|26.32|26.02|26.1|25.8|159
1632847800000|2021-09-28 16:50:00|26.1|25.8|26.13|25.83|26.14|25.84|26.09|25.79|120
1632848100000|2021-09-28 16:55:00|26.14|25.84|26.08|25.78|26.15|25.85|26.07|25.77|69
1632848400000|2021-09-28 17:00:00|26.09|25.79|26.02|25.72|26.11|25.81|26|25.7|132
1632848700000|2021-09-28 17:05:00|26.01|25.71|26.07|25.77|26.07|25.77|26|25.7|112
1632849000000|2021-09-28 17:10:00|26.08|25.78|25.92|25.62|26.08|25.78|25.9|25.6|79
1632849300000|2021-09-28 17:15:00|25.91|25.61|25.86|25.56|25.96|25.66|25.86|25.56|110
1632849600000|2021-09-28 17:20:00|25.87|25.57|25.94|25.64|25.95|25.65|25.87|25.57|62
1632849900000|2021-09-28 17:25:00|25.95|25.65|26.01|25.71|26.03|25.73|25.95|25.65|73
1632850200000|2021-09-28 17:30:00|26|25.7|25.93|25.63|26.03|25.73|25.92|25.62|106
1632850500000|2021-09-28 17:35:00|25.92|25.62|25.94|25.64|25.98|25.68|25.91|25.61|99
1632850800000|2021-09-28 17:40:00|25.95|25.65|26.03|25.73|26.06|25.76|25.94|25.64|71
1632851100000|2021-09-28 17:45:00|26.04|25.74|25.95|25.65|26.07|25.77|25.95|25.65|74
1632851400000|2021-09-28 17:50:00|25.94|25.64|26.02|25.72|26.02|25.72|25.93|25.63|85
1632851700000|2021-09-28 17:55:00|26.01|25.71|26.05|25.75|26.06|25.76|26.01|25.71|63
1632852000000|2021-09-28 18:00:00|26.04|25.74|25.99|25.69|26.04|25.74|25.96|25.66|116
1632852300000|2021-09-28 18:05:00|25.98|25.68|25.98|25.68|26|25.7|25.96|25.66|79
1632852600000|2021-09-28 18:10:00|25.97|25.67|25.84|25.54|25.98|25.68|25.84|25.54|98
1632852900000|2021-09-28 18:15:00|25.85|25.55|25.96|25.66|25.96|25.66|25.83|25.53|110
1632853200000|2021-09-28 18:20:00|25.97|25.67|26.05|25.75|26.08|25.78|25.97|25.67|67
1632853500000|2021-09-28 18:25:00|26.04|25.74|26.09|25.79|26.1|25.8|26.04|25.74|40
1632853800000|2021-09-28 18:30:00|26.08|25.78|26.14|25.84|26.15|25.85|26.08|25.78|98
1632854100000|2021-09-28 18:35:00|26.13|25.83|26.25|25.95|26.28|25.98|26.13|25.83|65
1632854400000|2021-09-28 18:40:00|26.26|25.96|26.26|25.96|26.27|25.97|26.22|25.92|59
1632854700000|2021-09-28 18:45:00|26.27|25.97|26.26|25.96|26.37|26.07|26.25|25.95|82
1632855000000|2021-09-28 18:50:00|26.27|25.97|26.24|25.94|26.28|25.98|26.22|25.92|74
1632855300000|2021-09-28 18:55:00|26.25|25.95|26.16|25.86|26.29|25.99|26.16|25.86|102
1632855600000|2021-09-28 19:00:00|26.15|25.85|26.27|25.97|26.27|25.97|26.13|25.83|91
1632855900000|2021-09-28 19:05:00|26.26|25.96|26.28|25.98|26.29|25.99|26.22|25.92|69
1632856200000|2021-09-28 19:10:00|26.29|25.99|26.31|26.01|26.31|26.01|26.27|25.97|75
1632856500000|2021-09-28 19:15:00|26.3|26|26.3|26|26.34|26.04|26.29|25.99|51
1632856800000|2021-09-28 19:20:00|26.29|25.99|26.28|25.98|26.29|25.99|26.26|25.96|34
1632857100000|2021-09-28 19:25:00|26.29|25.99|26.29|25.99|26.3|26|26.28|25.98|41
1632857400000|2021-09-28 19:30:00|26.3|26|26.25|25.95|26.32|26.02|26.25|25.95|30
1632857700000|2021-09-28 19:35:00|26.24|25.94|26.21|25.91|26.25|25.95|26.2|25.9|56
1632858000000|2021-09-28 19:40:00|26.2|25.9|26.2|25.9|26.24|25.94|26.2|25.9|41
1632858300000|2021-09-28 19:45:00|26.21|25.91|26.14|25.84|26.23|25.93|26.13|25.83|70
1632858600000|2021-09-28 19:50:00|26.13|25.83|26.1|25.8|26.13|25.83|26.08|25.78|54
1632858900000|2021-09-28 19:55:00|26.11|25.81|26.22|25.92|26.24|25.94|26.08|25.78|137
1632859200000|2021-09-28 20:00:00|26.23|25.93|26.34|26.04|26.34|26.04|26.22|25.92|146
1632859500000|2021-09-28 20:05:00|26.35|26.05|26.27|25.97|26.4|26.1|26.27|25.97|151
1632859800000|2021-09-28 20:10:00|26.28|25.98|26.31|26.01|26.31|26.01|26.23|25.93|94
1632860100000|2021-09-28 20:15:00|26.32|26.02|26.47|26.17|26.51|26.21|26.31|26.01|187
1632860400000|2021-09-28 20:20:00|26.48|26.18|26.35|26.05|26.5|26.2|26.34|26.04|106
1632860700000|2021-09-28 20:25:00|26.34|26.04|26.35|26.05|26.36|26.06|26.32|26.02|46
1632861000000|2021-09-28 20:30:00|26.36|26.06|26.41|26.11|26.41|26.11|26.31|26.01|70
1632861300000|2021-09-28 20:35:00|26.42|26.12|26.41|26.11|26.44|26.14|26.4|26.1|68
1632861600000|2021-09-28 20:40:00|26.42|26.12|26.37|26.07|26.42|26.12|26.36|26.06|56
1632861900000|2021-09-28 20:45:00|26.38|26.08|26.39|26.09|26.44|26.14|26.37|26.07|60
1632862200000|2021-09-28 20:50:00|26.4|26.1|26.38|26.08|26.41|26.11|26.38|26.08|21
1632862500000|2021-09-28 20:55:00|26.39|26.09|26.33|26.03|26.4|26.1|26.33|26.03|31
1632862800000|2021-09-28 21:00:00|26.34|26.04|26.42|26.12|26.42|26.12|26.33|26.03|37
1632863100000|2021-09-28 21:05:00|26.41|26.11|26.45|26.15|26.48|26.18|26.41|26.11|48
1632863400000|2021-09-28 21:10:00|26.46|26.16|26.45|26.15|26.47|26.17|26.45|26.15|32
1632863700000|2021-09-28 21:15:00|26.46|26.16|26.48|26.18|26.49|26.19|26.45|26.15|45
1632864000000|2021-09-28 21:20:00|26.49|26.19|26.5|26.2|26.51|26.21|26.48|26.18|44
1632864300000|2021-09-28 21:25:00|26.49|26.19|26.52|26.22|26.52|26.22|26.48|26.18|40
1632864600000|2021-09-28 21:30:00|26.51|26.21|26.49|26.19|26.52|26.22|26.48|26.18|37
1632864900000|2021-09-28 21:35:00|26.48|26.18|26.45|26.15|26.48|26.18|26.45|26.15|26
1632865200000|2021-09-28 21:40:00|26.44|26.14|26.45|26.15|26.46|26.16|26.44|26.14|14
1632865500000|2021-09-28 21:45:00|26.44|26.14|26.44|26.14|26.44|26.14|26.4|26.1|27
1632865800000|2021-09-28 21:50:00|26.45|26.15|26.5|26.2|26.53|26.23|26.44|26.14|42
1632866100000|2021-09-28 21:55:00|26.49|26.19|26.53|26.23|26.54|26.24|26.46|26.16|57
1632866400000|2021-09-28 22:00:00|26.54|26.24|26.47|26.17|26.55|26.25|26.47|26.17|80
1632866700000|2021-09-28 22:05:00|26.48|26.18|26.45|26.15|26.49|26.19|26.45|26.15|38
1632867000000|2021-09-28 22:10:00|26.44|26.14|26.44|26.14|26.47|26.17|26.42|26.12|45
1632867300000|2021-09-28 22:15:00|26.45|26.15|26.31|26.01|26.47|26.17|26.3|26|63
1632867600000|2021-09-28 22:20:00|26.3|26|26.26|25.96|26.32|26.02|26.26|25.96|59
1632867900000|2021-09-28 22:25:00|26.25|25.95|26.22|25.92|26.28|25.98|26.22|25.92|82
1632868200000|2021-09-28 22:30:00|26.23|25.93|26.27|25.97|26.28|25.98|26.2|25.9|47
1632868500000|2021-09-28 22:35:00|26.26|25.96|26.24|25.94|26.29|25.99|26.24|25.94|25
1632868800000|2021-09-28 22:40:00|26.23|25.93|26.23|25.93|26.28|25.98|26.22|25.92|31
1632869100000|2021-09-28 22:45:00|26.24|25.94|26.23|25.93|26.26|25.96|26.22|25.92|42
1632869400000|2021-09-28 22:50:00|26.22|25.92|26.15|25.85|26.23|25.93|26.14|25.84|67
1632869700000|2021-09-28 22:55:00|26.14|25.84|26.12|25.82|26.15|25.85|26.11|25.81|75
1632870000000|2021-09-28 23:00:00|26.11|25.81|26.15|25.85|26.15|25.85|26.11|25.81|63
1632870300000|2021-09-28 23:05:00|26.14|25.84|26.18|25.88|26.19|25.89|26.14|25.84|61
1632870600000|2021-09-28 23:10:00|26.19|25.89|26.08|25.78|26.19|25.89|26.08|25.78|52
1632870900000|2021-09-28 23:15:00|26.09|25.79|26.11|25.81|26.11|25.81|26.03|25.73|67
1632871200000|2021-09-28 23:20:00|26.12|25.82|26.21|25.91|26.22|25.92|26.11|25.81|24
1632871500000|2021-09-28 23:25:00|26.22|25.92|26.14|25.84|26.23|25.93|26.13|25.83|49
1632871800000|2021-09-28 23:30:00|26.15|25.85|26.05|25.75|26.15|25.85|26.05|25.75|67
1632872100000|2021-09-28 23:35:00|26.04|25.74|25.98|25.68|26.06|25.76|25.98|25.68|100
1632872400000|2021-09-28 23:40:00|25.99|25.69|25.82|25.52|25.99|25.69|25.81|25.51|143
1632872700000|2021-09-28 23:45:00|25.83|25.53|25.72|25.42|25.86|25.56|25.69|25.39|167
1632873000000|2021-09-28 23:50:00|25.71|25.41|25.75|25.45|25.77|25.47|25.65|25.35|108
1632873300000|2021-09-28 23:55:00|25.76|25.46|25.82|25.52|25.82|25.52|25.73|25.43|91
1632873600000|2021-09-29 00:00:00|25.81|25.51|25.81|25.51|25.84|25.54|25.71|25.41|109
1632873900000|2021-09-29 00:05:00|25.8|25.5|25.88|25.58|25.92|25.62|25.8|25.5|109
1632874200000|2021-09-29 00:10:00|25.87|25.57|25.71|25.41|25.88|25.58|25.7|25.4|147
1632874500000|2021-09-29 00:15:00|25.7|25.4|25.68|25.38|25.74|25.44|25.66|25.36|135
1632874800000|2021-09-29 00:20:00|25.67|25.37|25.76|25.46|25.77|25.47|25.67|25.37|99
1632875100000|2021-09-29 00:25:00|25.77|25.47|26|25.7|26.02|25.72|25.73|25.43|162
1632875400000|2021-09-29 00:30:00|25.99|25.69|26.09|25.79|26.1|25.8|25.95|25.65|145
1632875700000|2021-09-29 00:35:00|26.1|25.8|26.21|25.91|26.23|25.93|26.09|25.79|148
1632876000000|2021-09-29 00:40:00|26.2|25.9|26.09|25.79|26.2|25.9|26.07|25.77|148
1632876300000|2021-09-29 00:45:00|26.1|25.8|25.96|25.66|26.1|25.8|25.96|25.66|110
1632876600000|2021-09-29 00:50:00|25.97|25.67|26.11|25.81|26.11|25.81|25.96|25.66|117
1632876900000|2021-09-29 00:55:00|26.1|25.8|26.14|25.84|26.18|25.88|26.1|25.8|98
1632877200000|2021-09-29 01:00:00|26.15|25.85|26.2|25.9|26.22|25.92|26.11|25.81|124
1632877500000|2021-09-29 01:05:00|26.21|25.91|26.31|26.01|26.31|26.01|26.2|25.9|86
1632877800000|2021-09-29 01:10:00|26.3|26|26.56|26.26|26.59|26.29|26.3|26|136
1632878100000|2021-09-29 01:15:00|26.57|26.27|26.51|26.21|26.58|26.28|26.48|26.18|85
1632878400000|2021-09-29 01:20:00|26.52|26.22|26.54|26.24|26.66|26.36|26.5|26.2|140
1632878700000|2021-09-29 01:25:00|26.53|26.23|26.48|26.18|26.54|26.24|26.46|26.16|89
1632879000000|2021-09-29 01:30:00|26.47|26.17|26.15|25.85|26.47|26.17|26.11|25.81|150
1632879300000|2021-09-29 01:35:00|26.16|25.86|26.09|25.79|26.18|25.88|26.07|25.77|128
1632879600000|2021-09-29 01:40:00|26.1|25.8|26.12|25.82|26.15|25.85|26.09|25.79|75
1632879900000|2021-09-29 01:45:00|26.13|25.83|26.15|25.85|26.16|25.86|26.08|25.78|75
1632880200000|2021-09-29 01:50:00|26.14|25.84|26.19|25.89|26.19|25.89|26.1|25.8|72
1632880500000|2021-09-29 01:55:00|26.18|25.88|26.28|25.98|26.29|25.99|26.15|25.85|79
1632880800000|2021-09-29 02:00:00|26.27|25.97|26.32|26.02|26.32|26.02|26.27|25.97|104
1632881100000|2021-09-29 02:05:00|26.33|26.03|26.38|26.08|26.4|26.1|26.32|26.02|97
1632881400000|2021-09-29 02:10:00|26.39|26.09|26.32|26.02|26.41|26.11|26.3|26|72
1632881700000|2021-09-29 02:15:00|26.31|26.01|26.39|26.09|26.43|26.13|26.31|26.01|129
1632882000000|2021-09-29 02:20:00|26.4|26.1|26.37|26.07|26.42|26.12|26.37|26.07|108
1632882300000|2021-09-29 02:25:00|26.36|26.06|26.56|26.26|26.59|26.29|26.36|26.06|102
1632882600000|2021-09-29 02:30:00|26.57|26.27|26.51|26.21|26.7|26.4|26.51|26.21|133
1632882900000|2021-09-29 02:35:00|26.5|26.2|26.48|26.18|26.54|26.24|26.46|26.16|97
1632883200000|2021-09-29 02:40:00|26.47|26.17|26.5|26.2|26.54|26.24|26.45|26.15|80
1632883500000|2021-09-29 02:45:00|26.49|26.19|26.41|26.11|26.49|26.19|26.4|26.1|63
1632883800000|2021-09-29 02:50:00|26.42|26.12|26.43|26.13|26.48|26.18|26.41|26.11|61
1632884100000|2021-09-29 02:55:00|26.42|26.12|26.35|26.05|26.43|26.13|26.35|26.05|66
1632884400000|2021-09-29 03:00:00|26.36|26.06|26.3|26|26.39|26.09|26.3|26|59
1632884700000|2021-09-29 03:05:00|26.29|25.99|26.29|25.99|26.34|26.04|26.28|25.98|71
1632885000000|2021-09-29 03:10:00|26.28|25.98|26.31|26.01|26.33|26.03|26.28|25.98|51
1632885300000|2021-09-29 03:15:00|26.32|26.02|26.31|26.01|26.37|26.07|26.27|25.97|96
1632885600000|2021-09-29 03:20:00|26.32|26.02|26.3|26|26.35|26.05|26.29|25.99|57
1632885900000|2021-09-29 03:25:00|26.31|26.01|26.37|26.07|26.39|26.09|26.31|26.01|87
1632886200000|2021-09-29 03:30:00|26.38|26.08|26.4|26.1|26.43|26.13|26.37|26.07|47
1632886500000|2021-09-29 03:35:00|26.39|26.09|26.47|26.17|26.47|26.17|26.39|26.09|71
1632886800000|2021-09-29 03:40:00|26.48|26.18|26.43|26.13|26.49|26.19|26.41|26.11|46
1632887100000|2021-09-29 03:45:00|26.44|26.14|26.58|26.28|26.61|26.31|26.42|26.12|103
1632887400000|2021-09-29 03:50:00|26.57|26.27|26.65|26.35|26.69|26.39|26.56|26.26|127
1632887700000|2021-09-29 03:55:00|26.64|26.34|26.63|26.33|26.66|26.36|26.6|26.3|64
1632888000000|2021-09-29 04:00:00|26.62|26.32|26.66|26.36|26.66|26.36|26.62|26.32|71
1632888300000|2021-09-29 04:05:00|26.67|26.37|26.76|26.46|26.78|26.48|26.66|26.36|132
1632888600000|2021-09-29 04:10:00|26.77|26.47|26.74|26.44|26.8|26.5|26.73|26.43|116
1632888900000|2021-09-29 04:15:00|26.75|26.45|26.7|26.4|26.81|26.51|26.69|26.39|78
1632889200000|2021-09-29 04:20:00|26.69|26.39|26.74|26.44|26.74|26.44|26.67|26.37|78
1632889500000|2021-09-29 04:25:00|26.75|26.45|26.74|26.44|26.77|26.47|26.74|26.44|34
1632889800000|2021-09-29 04:30:00|26.75|26.45|26.8|26.5|26.83|26.53|26.74|26.44|40
1632890100000|2021-09-29 04:35:00|26.79|26.49|26.82|26.52|26.86|26.56|26.79|26.49|44
1632890400000|2021-09-29 04:40:00|26.83|26.53|26.85|26.55|26.85|26.55|26.81|26.51|35
1632890700000|2021-09-29 04:45:00|26.86|26.56|26.86|26.56|26.89|26.59|26.85|26.55|47
1632891000000|2021-09-29 04:50:00|26.85|26.55|26.78|26.48|26.85|26.55|26.77|26.47|64
1632891300000|2021-09-29 04:55:00|26.79|26.49|26.79|26.49|26.83|26.53|26.75|26.45|67
1632891600000|2021-09-29 05:00:00|26.8|26.5|26.82|26.52|26.84|26.54|26.75|26.45|67
1632891900000|2021-09-29 05:05:00|26.81|26.51|26.74|26.44|26.82|26.52|26.73|26.43|60
1632892200000|2021-09-29 05:10:00|26.75|26.45|26.77|26.47|26.77|26.47|26.69|26.39|61
1632892500000|2021-09-29 05:15:00|26.76|26.46|26.69|26.39|26.78|26.48|26.69|26.39|74
1632892800000|2021-09-29 05:20:00|26.7|26.4|26.77|26.47|26.78|26.48|26.7|26.4|82
1632893100000|2021-09-29 05:25:00|26.76|26.46|26.71|26.41|26.76|26.46|26.69|26.39|54
1632893400000|2021-09-29 05:30:00|26.72|26.42|26.69|26.39|26.72|26.42|26.69|26.39|54
1632893700000|2021-09-29 05:35:00|26.7|26.4|26.74|26.44|26.75|26.45|26.69|26.39|21
1632894000000|2021-09-29 05:40:00|26.73|26.43|26.83|26.53|26.86|26.56|26.72|26.42|61
1632894300000|2021-09-29 05:45:00|26.84|26.54|26.8|26.5|26.86|26.56|26.8|26.5|29
1632894600000|2021-09-29 05:50:00|26.81|26.51|26.84|26.54|26.84|26.54|26.8|26.5|26
1632894900000|2021-09-29 05:55:00|26.85|26.55|26.87|26.57|26.88|26.58|26.82|26.52|33
1632895200000|2021-09-29 06:00:00|26.88|26.58|26.91|26.61|26.99|26.69|26.88|26.58|89
1632895500000|2021-09-29 06:05:00|26.9|26.6|26.8|26.5|26.9|26.6|26.8|26.5|61
1632895800000|2021-09-29 06:10:00|26.81|26.51|26.81|26.51|26.82|26.52|26.77|26.47|60
1632896100000|2021-09-29 06:15:00|26.82|26.52|26.84|26.54|26.94|26.64|26.82|26.52|83
1632896400000|2021-09-29 06:20:00|26.85|26.55|26.86|26.56|26.88|26.58|26.83|26.53|72
1632896700000|2021-09-29 06:25:00|26.87|26.57|26.9|26.6|26.92|26.62|26.87|26.57|38
1632897000000|2021-09-29 06:30:00|26.91|26.61|26.99|26.69|27|26.7|26.9|26.6|47
1632897300000|2021-09-29 06:35:00|27|26.7|26.99|26.69|27|26.7|26.98|26.68|26
1632897600000|2021-09-29 06:40:00|27|26.7|26.99|26.69|27.03|26.73|26.96|26.66|52
1632897900000|2021-09-29 06:45:00|27|26.7|27.06|26.76|27.09|26.79|27|26.7|108
1632898200000|2021-09-29 06:50:00|27.07|26.77|27.02|26.72|27.07|26.77|27|26.7|69
1632898500000|2021-09-29 06:55:00|27.01|26.71|27.05|26.75|27.06|26.76|26.99|26.69|113
1632898800000|2021-09-29 07:00:00|27.06|26.76|27.06|26.76|27.06|26.76|27.04|26.74|79
1632899100000|2021-09-29 07:05:00|27.05|26.75|27.06|26.76|27.07|26.77|27.05|26.75|6
1632899400000|2021-09-29 07:10:00|27.05|26.75|27.02|26.72|27.06|26.76|27.01|26.71|72
1632899700000|2021-09-29 07:15:00|27.03|26.73|27.03|26.73|27.04|26.74|27.02|26.72|25
1632900000000|2021-09-29 07:20:00|27.04|26.74|27.04|26.74|27.07|26.77|27.03|26.73|65
1632900300000|2021-09-29 07:25:00|27.05|26.75|27.06|26.76|27.07|26.77|27.04|26.74|56
1632900600000|2021-09-29 07:30:00|27.07|26.77|27.03|26.73|27.07|26.77|27.03|26.73|33
1632900900000|2021-09-29 07:35:00|27.04|26.74|27.01|26.71|27.04|26.74|27.01|26.71|48
1632901200000|2021-09-29 07:40:00|27.02|26.72|27.01|26.71|27.02|26.72|27|26.7|38
1632901500000|2021-09-29 07:45:00|27.02|26.72|27.02|26.72|27.03|26.73|27.01|26.71|25
1632901800000|2021-09-29 07:50:00|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|36
1632902100000|2021-09-29 07:55:00|27.01|26.71|27.05|26.75|27.05|26.75|27.01|26.71|61
1632902400000|2021-09-29 08:00:00|27.04|26.74|27|26.7|27.06|26.76|27|26.7|71
1632902700000|2021-09-29 08:05:00|27.01|26.71|26.97|26.67|27.01|26.71|26.97|26.67|84
1632903000000|2021-09-29 08:10:00|26.98|26.68|27|26.7|27|26.7|26.95|26.65|31
1632903300000|2021-09-29 08:15:00|26.99|26.69|26.93|26.63|27|26.7|26.92|26.62|73
1632903600000|2021-09-29 08:20:00|26.94|26.64|26.94|26.64|26.96|26.66|26.93|26.63|45
1632903900000|2021-09-29 08:25:00|26.93|26.63|26.99|26.69|27|26.7|26.91|26.61|87
1632904200000|2021-09-29 08:30:00|27|26.7|27|26.7|27.04|26.74|26.99|26.69|79
1632904500000|2021-09-29 08:35:00|26.99|26.69|26.92|26.62|27|26.7|26.88|26.58|75
1632904800000|2021-09-29 08:40:00|26.91|26.61|26.96|26.66|26.97|26.67|26.91|26.61|70
1632905100000|2021-09-29 08:45:00|26.95|26.65|27|26.7|27|26.7|26.95|26.65|68
1632905400000|2021-09-29 08:50:00|26.99|26.69|27|26.7|27.01|26.71|26.99|26.69|32
1632905700000|2021-09-29 08:55:00|26.99|26.69|27.03|26.73|27.04|26.74|26.99|26.69|93
1632906000000|2021-09-29 09:00:00|27.02|26.72|26.85|26.55|27.02|26.72|26.83|26.53|163
1632906300000|2021-09-29 09:05:00|26.86|26.56|26.82|26.52|26.91|26.61|26.82|26.52|106
1632906600000|2021-09-29 09:10:00|26.83|26.53|26.84|26.54|26.86|26.56|26.82|26.52|70
1632906900000|2021-09-29 09:15:00|26.83|26.53|26.87|26.57|26.9|26.6|26.83|26.53|101
1632907200000|2021-09-29 09:20:00|26.86|26.56|26.85|26.55|26.87|26.57|26.83|26.53|50
1632907500000|2021-09-29 09:25:00|26.84|26.54|26.86|26.56|26.87|26.57|26.84|26.54|71
1632907800000|2021-09-29 09:30:00|26.87|26.57|26.84|26.54|26.91|26.61|26.82|26.52|44
1632908100000|2021-09-29 09:35:00|26.85|26.55|26.69|26.39|26.85|26.55|26.68|26.38|108
1632908400000|2021-09-29 09:40:00|26.7|26.4|26.71|26.41|26.75|26.45|26.61|26.31|97
1632908700000|2021-09-29 09:45:00|26.72|26.42|26.71|26.41|26.75|26.45|26.69|26.39|45
1632909000000|2021-09-29 09:50:00|26.72|26.42|26.7|26.4|26.73|26.43|26.7|26.4|57
1632909300000|2021-09-29 09:55:00|26.69|26.39|26.76|26.46|26.78|26.48|26.69|26.39|44
1632909600000|2021-09-29 10:00:00|26.75|26.45|26.98|26.68|27.07|26.77|26.74|26.44|222
1632909900000|2021-09-29 10:05:00|26.99|26.69|26.8|26.5|26.99|26.69|26.79|26.49|118
1632910200000|2021-09-29 10:10:00|26.79|26.49|26.96|26.66|26.97|26.67|26.77|26.47|109
1632910500000|2021-09-29 10:15:00|26.97|26.67|26.87|26.57|27.04|26.74|26.86|26.56|129
1632910800000|2021-09-29 10:20:00|26.86|26.56|26.89|26.59|26.92|26.62|26.83|26.53|76
1632911100000|2021-09-29 10:25:00|26.9|26.6|27|26.7|27.01|26.71|26.9|26.6|51
1632911400000|2021-09-29 10:30:00|26.99|26.69|27.04|26.74|27.05|26.75|26.91|26.61|78
1632911700000|2021-09-29 10:35:00|27.03|26.73|27.08|26.78|27.09|26.79|27.01|26.71|72
1632912000000|2021-09-29 10:40:00|27.07|26.77|27.08|26.78|27.08|26.78|27.04|26.74|52
1632912300000|2021-09-29 10:45:00|27.07|26.77|27.14|26.84|27.16|26.86|27.07|26.77|70
1632912600000|2021-09-29 10:50:00|27.13|26.83|27.14|26.84|27.17|26.87|27.12|26.82|66
1632912900000|2021-09-29 10:55:00|27.15|26.85|27.16|26.86|27.2|26.9|27.11|26.81|63
1632913200000|2021-09-29 11:00:00|27.17|26.87|27.12|26.82|27.2|26.9|27.1|26.8|85
1632913500000|2021-09-29 11:05:00|27.13|26.83|27.07|26.77|27.15|26.85|27.06|26.76|53
1632913800000|2021-09-29 11:10:00|27.08|26.78|27.09|26.79|27.11|26.81|27.07|26.77|70
1632914100000|2021-09-29 11:15:00|27.1|26.8|27.02|26.72|27.1|26.8|27.02|26.72|57
1632914400000|2021-09-29 11:20:00|27.03|26.73|27.16|26.86|27.18|26.88|27.02|26.72|88
1632914700000|2021-09-29 11:25:00|27.17|26.87|27.19|26.89|27.19|26.89|27.08|26.78|79
1632915000000|2021-09-29 11:30:00|27.18|26.88|27.14|26.84|27.21|26.91|27.08|26.78|91
1632915300000|2021-09-29 11:35:00|27.13|26.83|27.08|26.78|27.17|26.87|27.08|26.78|78
1632915600000|2021-09-29 11:40:00|27.09|26.79|27.14|26.84|27.14|26.84|27.06|26.76|70
1632915900000|2021-09-29 11:45:00|27.15|26.85|27.13|26.83|27.16|26.86|27.11|26.81|77
1632916200000|2021-09-29 11:50:00|27.12|26.82|27.19|26.89|27.2|26.9|27.12|26.82|54
1632916500000|2021-09-29 11:55:00|27.18|26.88|27.17|26.87|27.19|26.89|27.14|26.84|76
1632916800000|2021-09-29 12:00:00|27.18|26.88|27.25|26.95|27.26|26.96|27.18|26.88|68
1632917100000|2021-09-29 12:05:00|27.24|26.94|27.26|26.96|27.26|26.96|27.13|26.83|59
1632917400000|2021-09-29 12:10:00|27.25|26.95|27.36|27.06|27.36|27.06|27.25|26.95|48
1632917700000|2021-09-29 12:15:00|27.35|27.05|27.4|27.1|27.44|27.14|27.31|27.01|108
1632918000000|2021-09-29 12:20:00|27.41|27.11|27.33|27.03|27.43|27.13|27.31|27.01|99
1632918300000|2021-09-29 12:25:00|27.32|27.02|27.2|26.9|27.32|27.02|27.16|26.86|113
1632918600000|2021-09-29 12:30:00|27.19|26.89|27.32|27.02|27.33|27.03|27.19|26.89|69
1632918900000|2021-09-29 12:35:00|27.33|27.03|27.07|26.77|27.33|27.03|27.03|26.73|123
1632919200000|2021-09-29 12:40:00|27.06|26.76|27.42|27.12|27.52|27.22|27.03|26.73|219
1632919500000|2021-09-29 12:45:00|27.41|27.11|27.36|27.06|27.43|27.13|27.29|26.99|137
1632919800000|2021-09-29 12:50:00|27.35|27.05|27.37|27.07|27.41|27.11|27.32|27.02|93
1632920100000|2021-09-29 12:55:00|27.38|27.08|27.5|27.2|27.55|27.25|27.36|27.06|151
1632920400000|2021-09-29 13:00:00|27.51|27.21|27.86|27.56|27.95|27.65|27.5|27.2|417
1632920700000|2021-09-29 13:05:00|27.85|27.55|28.03|27.73|28.08|27.78|27.79|27.49|221
1632921000000|2021-09-29 13:10:00|28.02|27.72|27.65|27.35|28.04|27.74|27.6|27.3|173
1632921300000|2021-09-29 13:15:00|27.66|27.36|27.49|27.19|27.72|27.42|27.49|27.19|133
1632921600000|2021-09-29 13:20:00|27.5|27.2|27.51|27.21|27.53|27.23|27.41|27.11|128
1632921900000|2021-09-29 13:25:00|27.5|27.2|27.5|27.2|27.51|27.21|27.43|27.13|100
1632922200000|2021-09-29 13:30:00|27.51|27.21|27.55|27.25|27.61|27.31|27.5|27.2|114
1632922500000|2021-09-29 13:35:00|27.54|27.24|27.39|27.09|27.54|27.24|27.37|27.07|136
1632922800000|2021-09-29 13:40:00|27.38|27.08|27.4|27.1|27.44|27.14|27.38|27.08|71
1632923100000|2021-09-29 13:45:00|27.41|27.11|27.46|27.16|27.46|27.16|27.38|27.08|62
1632923400000|2021-09-29 13:50:00|27.47|27.17|27.48|27.18|27.59|27.29|27.45|27.15|115
1632923700000|2021-09-29 13:55:00|27.49|27.19|27.53|27.23|27.53|27.23|27.47|27.17|99
1632924000000|2021-09-29 14:00:00|27.54|27.24|27.62|27.32|27.62|27.32|27.54|27.24|69
1632924300000|2021-09-29 14:05:00|27.63|27.33|27.59|27.29|27.65|27.35|27.57|27.27|112
1632924600000|2021-09-29 14:10:00|27.6|27.3|27.57|27.27|27.6|27.3|27.54|27.24|73
1632924900000|2021-09-29 14:15:00|27.58|27.28|27.56|27.26|27.61|27.31|27.55|27.25|51
1632925200000|2021-09-29 14:20:00|27.57|27.27|27.65|27.35|27.67|27.37|27.57|27.27|81
1632925500000|2021-09-29 14:25:00|27.66|27.36|27.69|27.39|27.71|27.41|27.66|27.36|38
1632925800000|2021-09-29 14:30:00|27.68|27.38|27.54|27.24|27.68|27.38|27.51|27.21|113
1632926100000|2021-09-29 14:35:00|27.55|27.25|27.49|27.19|27.55|27.25|27.47|27.17|53
1632926400000|2021-09-29 14:40:00|27.48|27.18|27.54|27.24|27.55|27.25|27.47|27.17|70
1632926700000|2021-09-29 14:45:00|27.55|27.25|27.56|27.26|27.57|27.27|27.47|27.17|80
1632927000000|2021-09-29 14:50:00|27.55|27.25|27.59|27.29|27.61|27.31|27.55|27.25|57
1632927300000|2021-09-29 14:55:00|27.6|27.3|27.59|27.29|27.62|27.32|27.54|27.24|57
1632927600000|2021-09-29 15:00:00|27.6|27.3|27.64|27.34|27.67|27.37|27.58|27.28|87
1632927900000|2021-09-29 15:05:00|27.65|27.35|27.72|27.42|27.73|27.43|27.64|27.34|40
1632928200000|2021-09-29 15:10:00|27.73|27.43|27.73|27.43|27.73|27.43|27.68|27.38|47
1632928500000|2021-09-29 15:15:00|27.72|27.42|27.67|27.37|27.72|27.42|27.64|27.34|46
1632928800000|2021-09-29 15:20:00|27.68|27.38|27.61|27.31|27.69|27.39|27.57|27.27|91
1632929100000|2021-09-29 15:25:00|27.6|27.3|27.62|27.32|27.63|27.33|27.58|27.28|59
1632929400000|2021-09-29 15:30:00|27.63|27.33|27.5|27.2|27.63|27.33|27.49|27.19|72
1632929700000|2021-09-29 15:35:00|27.49|27.19|27.39|27.09|27.52|27.22|27.39|27.09|158
1632930000000|2021-09-29 15:40:00|27.38|27.08|27.29|26.99|27.39|27.09|27.2|26.9|183
1632930300000|2021-09-29 15:45:00|27.28|26.98|27.27|26.97|27.31|27.01|27.2|26.9|70
1632930600000|2021-09-29 15:50:00|27.28|26.98|27.27|26.97|27.35|27.05|27.24|26.94|98
1632930900000|2021-09-29 15:55:00|27.26|26.96|27.27|26.97|27.29|26.99|27.18|26.88|122
1632931200000|2021-09-29 16:00:00|27.28|26.98|27.32|27.02|27.32|27.02|27.27|26.97|99
1632931500000|2021-09-29 16:05:00|27.33|27.03|27.24|26.94|27.4|27.1|27.2|26.9|141
1632931800000|2021-09-29 16:10:00|27.23|26.93|27.24|26.94|27.3|27|27.2|26.9|94
1632932100000|2021-09-29 16:15:00|27.23|26.93|27.23|26.93|27.31|27.01|27.23|26.93|51
1632932400000|2021-09-29 16:20:00|27.24|26.94|27.08|26.78|27.26|26.96|27.03|26.73|137
1632932700000|2021-09-29 16:25:00|27.09|26.79|27.29|26.99|27.34|27.04|27.07|26.77|145
1632933000000|2021-09-29 16:30:00|27.27|26.97|27.14|26.84|27.27|26.97|27.07|26.77|185
1632933300000|2021-09-29 16:35:00|27.13|26.83|27.09|26.79|27.16|26.86|27.05|26.75|123
1632933600000|2021-09-29 16:40:00|27.08|26.78|27.08|26.78|27.15|26.85|27.06|26.76|89
1632933900000|2021-09-29 16:45:00|27.09|26.79|27.14|26.84|27.16|26.86|27.04|26.74|122
1632934200000|2021-09-29 16:50:00|27.15|26.85|27.18|26.88|27.24|26.94|27.14|26.84|116
1632934500000|2021-09-29 16:55:00|27.17|26.87|27.17|26.87|27.21|26.91|27.13|26.83|55
1632934800000|2021-09-29 17:00:00|27.16|26.86|27.14|26.84|27.21|26.91|27.11|26.81|101
1632935100000|2021-09-29 17:05:00|27.12|26.82|27.17|26.87|27.21|26.91|27.09|26.79|88
1632935400000|2021-09-29 17:10:00|27.18|26.88|27.16|26.86|27.21|26.91|27.16|26.86|72
1632935700000|2021-09-29 17:15:00|27.15|26.85|27.23|26.93|27.25|26.95|27.1|26.8|109
1632936000000|2021-09-29 17:20:00|27.24|26.94|27.22|26.92|27.26|26.96|27.21|26.91|61
1632936300000|2021-09-29 17:25:00|27.23|26.93|27.22|26.92|27.23|26.93|27.21|26.91|42
1632936600000|2021-09-29 17:30:00|27.21|26.91|27.22|26.92|27.22|26.92|27.17|26.87|72
1632936900000|2021-09-29 17:35:00|27.21|26.91|27.19|26.89|27.23|26.93|27.16|26.86|54
1632937200000|2021-09-29 17:40:00|27.18|26.88|27.11|26.81|27.18|26.88|27.08|26.78|69
1632937500000|2021-09-29 17:45:00|27.1|26.8|27.09|26.79|27.1|26.8|26.98|26.68|107
1632937800000|2021-09-29 17:50:00|27.1|26.8|27.09|26.79|27.1|26.8|27.07|26.77|66
1632938100000|2021-09-29 17:55:00|27.08|26.78|27.06|26.76|27.09|26.79|27.01|26.71|95
1632938400000|2021-09-29 18:00:00|27.05|26.75|27.09|26.79|27.1|26.8|27.02|26.72|209
1632938700000|2021-09-29 18:05:00|27.08|26.78|27.21|26.91|27.21|26.91|27.02|26.72|132
1632939000000|2021-09-29 18:10:00|27.22|26.92|27.31|27.01|27.35|27.05|27.21|26.91|144
1632939300000|2021-09-29 18:15:00|27.32|27.02|27.26|26.96|27.4|27.1|27.26|26.96|137
1632939600000|2021-09-29 18:20:00|27.25|26.95|27.28|26.98|27.3|27|27.23|26.93|66
1632939900000|2021-09-29 18:25:00|27.27|26.97|27.27|26.97|27.3|27|27.21|26.91|69
1632940200000|2021-09-29 18:30:00|27.26|26.96|27.2|26.9|27.27|26.97|27.19|26.89|69
1632940500000|2021-09-29 18:35:00|27.19|26.89|27.25|26.95|27.36|27.06|27.18|26.88|117
1632940800000|2021-09-29 18:40:00|27.26|26.96|27.32|27.02|27.32|27.02|27.22|26.92|75
1632941100000|2021-09-29 18:45:00|27.31|27.01|27.21|26.91|27.32|27.02|27.18|26.88|87
1632941400000|2021-09-29 18:50:00|27.22|26.92|27.33|27.03|27.33|27.03|27.19|26.89|74
1632941700000|2021-09-29 18:55:00|27.34|27.04|27.25|26.95|27.34|27.04|27.18|26.88|79
1632942000000|2021-09-29 19:00:00|27.24|26.94|27.11|26.81|27.27|26.97|27.11|26.81|124
1632942300000|2021-09-29 19:05:00|27.1|26.8|27.29|26.99|27.31|27.01|27.08|26.78|135
1632942600000|2021-09-29 19:10:00|27.28|26.98|27.24|26.94|27.29|26.99|27.21|26.91|69
1632942900000|2021-09-29 19:15:00|27.23|26.93|27.33|27.03|27.36|27.06|27.23|26.93|133
1632943200000|2021-09-29 19:20:00|27.32|27.02|27.15|26.85|27.33|27.03|27.13|26.83|230
1632943500000|2021-09-29 19:25:00|27.14|26.84|27.3|27|27.31|27.01|27.14|26.84|173
1632943800000|2021-09-29 19:30:00|27.31|27.01|27.27|26.97|27.31|27.01|27.21|26.91|89
1632944100000|2021-09-29 19:35:00|27.26|26.96|27.15|26.85|27.3|27|27.14|26.84|84
1632944400000|2021-09-29 19:40:00|27.14|26.84|27.17|26.87|27.18|26.88|27.12|26.82|82
1632944700000|2021-09-29 19:45:00|27.16|26.86|27.2|26.9|27.21|26.91|27.13|26.83|57
1632945000000|2021-09-29 19:50:00|27.21|26.91|27.13|26.83|27.21|26.91|27.12|26.82|67
1632945300000|2021-09-29 19:55:00|27.12|26.82|27.2|26.9|27.22|26.92|27.05|26.75|66
1632945600000|2021-09-29 20:00:00|27.19|26.89|27.12|26.82|27.2|26.9|27.08|26.78|91
1632945900000|2021-09-29 20:05:00|27.11|26.81|27.03|26.73|27.12|26.82|26.97|26.67|143
1632946200000|2021-09-29 20:10:00|27.02|26.72|26.83|26.53|27.06|26.76|26.83|26.53|207
1632946500000|2021-09-29 20:15:00|26.82|26.52|26.83|26.53|26.86|26.56|26.76|26.46|183
1632946800000|2021-09-29 20:20:00|26.82|26.52|26.93|26.63|26.94|26.64|26.81|26.51|154
1632947100000|2021-09-29 20:25:00|26.94|26.64|26.76|26.46|26.94|26.64|26.74|26.44|104
1632947400000|2021-09-29 20:30:00|26.75|26.45|26.8|26.5|26.87|26.57|26.74|26.44|120
1632947700000|2021-09-29 20:35:00|26.79|26.49|26.76|26.46|26.85|26.55|26.76|26.46|70
1632948000000|2021-09-29 20:40:00|26.75|26.45|26.75|26.45|26.81|26.51|26.71|26.41|111
1632948300000|2021-09-29 20:45:00|26.76|26.46|26.75|26.45|26.78|26.48|26.71|26.41|96
1632948600000|2021-09-29 20:50:00|26.74|26.44|26.73|26.43|26.75|26.45|26.68|26.38|62
1632948900000|2021-09-29 20:55:00|26.72|26.42|26.83|26.53|26.85|26.55|26.71|26.41|153
1632949200000|2021-09-29 21:00:00|26.82|26.52|26.93|26.63|26.94|26.64|26.78|26.48|84
1632949500000|2021-09-29 21:05:00|26.92|26.62|26.85|26.55|26.92|26.62|26.83|26.53|111
1632949800000|2021-09-29 21:10:00|26.84|26.54|26.74|26.44|26.85|26.55|26.74|26.44|68
1632950100000|2021-09-29 21:15:00|26.73|26.43|26.74|26.44|26.76|26.46|26.7|26.4|82
1632950400000|2021-09-29 21:20:00|26.75|26.45|26.74|26.44|26.77|26.47|26.73|26.43|32
1632950700000|2021-09-29 21:25:00|26.73|26.43|26.76|26.46|26.77|26.47|26.71|26.41|70
1632951000000|2021-09-29 21:30:00|26.77|26.47|26.82|26.52|26.82|26.52|26.75|26.45|24
1632951300000|2021-09-29 21:35:00|26.81|26.51|26.84|26.54|26.84|26.54|26.8|26.5|10
1632951600000|2021-09-29 21:40:00|26.85|26.55|26.92|26.62|26.92|26.62|26.85|26.55|10
1632951900000|2021-09-29 21:45:00|26.91|26.61|26.93|26.63|26.95|26.65|26.88|26.58|45
1632952200000|2021-09-29 21:50:00|26.94|26.64|26.88|26.58|26.95|26.65|26.88|26.58|25
1632952500000|2021-09-29 21:55:00|26.87|26.57|26.93|26.63|26.93|26.63|26.87|26.57|35
1632952800000|2021-09-29 22:00:00|26.94|26.64|26.89|26.59|26.95|26.65|26.88|26.58|58
1632953100000|2021-09-29 22:05:00|26.88|26.58|26.82|26.52|26.89|26.59|26.82|26.52|29
1632953400000|2021-09-29 22:10:00|26.81|26.51|26.83|26.53|26.87|26.57|26.8|26.5|77
1632953700000|2021-09-29 22:15:00|26.82|26.52|26.83|26.53|26.85|26.55|26.82|26.52|44
1632954000000|2021-09-29 22:20:00|26.82|26.52|26.7|26.4|26.82|26.52|26.68|26.38|47
1632954300000|2021-09-29 22:25:00|26.71|26.41|26.73|26.43|26.75|26.45|26.66|26.36|81
1632954600000|2021-09-29 22:30:00|26.72|26.42|26.8|26.5|26.81|26.51|26.71|26.41|79
1632954900000|2021-09-29 22:35:00|26.79|26.49|26.76|26.46|26.8|26.5|26.75|26.45|56
1632955200000|2021-09-29 22:40:00|26.77|26.47|26.84|26.54|26.86|26.56|26.76|26.46|104
1632955500000|2021-09-29 22:45:00|26.83|26.53|26.8|26.5|26.84|26.54|26.74|26.44|56
1632955800000|2021-09-29 22:50:00|26.79|26.49|26.83|26.53|26.85|26.55|26.76|26.46|61
1632956100000|2021-09-29 22:55:00|26.82|26.52|26.81|26.51|26.86|26.56|26.8|26.5|36
1632956400000|2021-09-29 23:00:00|26.8|26.5|26.73|26.43|26.81|26.51|26.73|26.43|73
1632956700000|2021-09-29 23:05:00|26.72|26.42|26.89|26.59|26.89|26.59|26.72|26.42|83
1632957000000|2021-09-29 23:10:00|26.9|26.6|26.87|26.57|26.91|26.61|26.85|26.55|94
1632957300000|2021-09-29 23:15:00|26.88|26.58|26.89|26.59|26.9|26.6|26.84|26.54|72
1632957600000|2021-09-29 23:20:00|26.88|26.58|27.08|26.78|27.08|26.78|26.88|26.58|75
1632957900000|2021-09-29 23:25:00|27.07|26.77|27|26.7|27.07|26.77|26.98|26.68|90
1632958200000|2021-09-29 23:30:00|27.01|26.71|27.05|26.75|27.08|26.78|27|26.7|83
1632958500000|2021-09-29 23:35:00|27.04|26.74|27.09|26.79|27.11|26.81|27.02|26.72|72
1632958800000|2021-09-29 23:40:00|27.1|26.8|27.14|26.84|27.14|26.84|27.06|26.76|71
1632959100000|2021-09-29 23:45:00|27.15|26.85|27.15|26.85|27.16|26.86|27.12|26.82|67
1632959400000|2021-09-29 23:50:00|27.16|26.86|27.15|26.85|27.17|26.87|27.12|26.82|76
1632959700000|2021-09-29 23:55:00|27.14|26.84|27.12|26.82|27.16|26.86|27.09|26.79|89
1632960000000|2021-09-30 00:00:00|27.13|26.83|27.1|26.8|27.19|26.89|27|26.7|160
1632960300000|2021-09-30 00:05:00|27.09|26.79|27.12|26.82|27.13|26.83|27.02|26.72|77
1632960600000|2021-09-30 00:10:00|27.13|26.83|27.21|26.91|27.21|26.91|27.09|26.79|67
1632960900000|2021-09-30 00:15:00|27.22|26.92|27.31|27.01|27.36|27.06|27.21|26.91|198
1632961200000|2021-09-30 00:20:00|27.32|27.02|27.28|26.98|27.32|27.02|27.25|26.95|69
1632961500000|2021-09-30 00:25:00|27.29|26.99|27.29|26.99|27.33|27.03|27.27|26.97|62
1632961800000|2021-09-30 00:30:00|27.3|27|27.26|26.96|27.31|27.01|27.24|26.94|71
1632962100000|2021-09-30 00:35:00|27.27|26.97|27.3|27|27.35|27.05|27.25|26.95|54
1632962400000|2021-09-30 00:40:00|27.29|26.99|27.41|27.11|27.47|27.17|27.24|26.94|169
1632962700000|2021-09-30 00:45:00|27.42|27.12|27.5|27.2|27.54|27.24|27.4|27.1|165
1632963000000|2021-09-30 00:50:00|27.51|27.21|27.58|27.28|27.59|27.29|27.5|27.2|138
1632963300000|2021-09-30 00:55:00|27.59|27.29|27.6|27.3|27.61|27.31|27.53|27.23|155
1632963600000|2021-09-30 01:00:00|27.61|27.31|27.53|27.23|27.62|27.32|27.51|27.21|83
1632963900000|2021-09-30 01:05:00|27.54|27.24|27.63|27.33|27.64|27.34|27.5|27.2|108
1632964200000|2021-09-30 01:10:00|27.64|27.34|27.72|27.42|27.74|27.44|27.62|27.32|195
1632964500000|2021-09-30 01:15:00|27.73|27.43|27.79|27.49|27.83|27.53|27.73|27.43|179
1632964800000|2021-09-30 01:20:00|27.78|27.48|27.75|27.45|27.85|27.55|27.67|27.37|164
1632965100000|2021-09-30 01:25:00|27.74|27.44|27.84|27.54|27.86|27.56|27.69|27.39|120
1632965400000|2021-09-30 01:30:00|27.85|27.55|27.8|27.5|27.89|27.59|27.8|27.5|95
1632965700000|2021-09-30 01:35:00|27.81|27.51|27.83|27.53|27.88|27.58|27.77|27.47|75
1632966000000|2021-09-30 01:40:00|27.84|27.54|27.81|27.51|27.87|27.57|27.8|27.5|92
1632966300000|2021-09-30 01:45:00|27.8|27.5|27.9|27.6|27.91|27.61|27.8|27.5|83
1632966600000|2021-09-30 01:50:00|27.89|27.59|27.85|27.55|27.91|27.61|27.84|27.54|53
1632966900000|2021-09-30 01:55:00|27.86|27.56|27.94|27.64|27.95|27.65|27.86|27.56|61
1632967200000|2021-09-30 02:00:00|27.95|27.65|27.96|27.66|28|27.7|27.91|27.61|92
1632967500000|2021-09-30 02:05:00|27.97|27.67|27.93|27.63|27.98|27.68|27.92|27.62|89
1632967800000|2021-09-30 02:10:00|27.94|27.64|27.93|27.63|27.97|27.67|27.93|27.63|60
1632968100000|2021-09-30 02:15:00|27.94|27.64|27.89|27.59|27.94|27.64|27.85|27.55|70
1632968400000|2021-09-30 02:20:00|27.88|27.58|28|27.7|28|27.7|27.87|27.57|57
1632968700000|2021-09-30 02:25:00|27.99|27.69|28.01|27.71|28.01|27.71|27.98|27.68|53
1632969000000|2021-09-30 02:30:00|28|27.7|27.96|27.66|28|27.7|27.95|27.65|93
1632969300000|2021-09-30 02:35:00|27.95|27.65|27.94|27.64|27.97|27.67|27.93|27.63|96
1632969600000|2021-09-30 02:40:00|27.93|27.63|27.96|27.66|27.97|27.67|27.93|27.63|54
1632969900000|2021-09-30 02:45:00|27.95|27.65|27.93|27.63|27.98|27.68|27.93|27.63|61
1632970200000|2021-09-30 02:50:00|27.92|27.62|28|27.7|28.01|27.71|27.91|27.61|57
1632970500000|2021-09-30 02:55:00|28.01|27.71|28.1|27.8|28.11|27.81|28|27.7|98
1632970800000|2021-09-30 03:00:00|28.11|27.81|28|27.7|28.13|27.83|27.94|27.64|142
1632971100000|2021-09-30 03:05:00|28.01|27.71|28|27.7|28.02|27.72|27.97|27.67|48
1632971400000|2021-09-30 03:10:00|27.99|27.69|27.94|27.64|27.99|27.69|27.92|27.62|60
1632971700000|2021-09-30 03:15:00|27.95|27.65|27.92|27.62|27.96|27.66|27.89|27.59|79
1632972000000|2021-09-30 03:20:00|27.91|27.61|27.9|27.6|27.92|27.62|27.88|27.58|77
1632972300000|2021-09-30 03:25:00|27.91|27.61|27.88|27.58|27.92|27.62|27.87|27.57|43
1632972600000|2021-09-30 03:30:00|27.89|27.59|27.88|27.58|27.9|27.6|27.86|27.56|80
1632972900000|2021-09-30 03:35:00|27.87|27.57|27.92|27.62|27.97|27.67|27.87|27.57|123
1632973200000|2021-09-30 03:40:00|27.93|27.63|27.98|27.68|28|27.7|27.91|27.61|106
1632973500000|2021-09-30 03:45:00|27.97|27.67|28.01|27.71|28.01|27.71|27.93|27.63|51
1632973800000|2021-09-30 03:50:00|28.02|27.72|27.96|27.66|28.02|27.72|27.96|27.66|98
1632974100000|2021-09-30 03:55:00|27.97|27.67|28.09|27.79|28.1|27.8|27.96|27.66|97
1632974400000|2021-09-30 04:00:00|28.1|27.8|28.13|27.83|28.17|27.87|28.09|27.79|122
1632974700000|2021-09-30 04:05:00|28.14|27.84|28.13|27.83|28.14|27.84|28.08|27.78|109
1632975000000|2021-09-30 04:10:00|28.14|27.84|28.07|27.77|28.15|27.85|28.06|27.76|68
1632975300000|2021-09-30 04:15:00|28.08|27.78|28.03|27.73|28.11|27.81|28.02|27.72|48
1632975600000|2021-09-30 04:20:00|28.02|27.72|28.04|27.74|28.04|27.74|28.01|27.71|60
1632975900000|2021-09-30 04:25:00|28.03|27.73|28.03|27.73|28.04|27.74|28.01|27.71|61
1632976200000|2021-09-30 04:30:00|28.04|27.74|28.03|27.73|28.07|27.77|28.03|27.73|42
1632976500000|2021-09-30 04:35:00|28.04|27.74|28.04|27.74|28.07|27.77|28.03|27.73|61
1632976800000|2021-09-30 04:40:00|28.03|27.73|28.02|27.72|28.05|27.75|28.01|27.71|28
1632977100000|2021-09-30 04:45:00|28.01|27.71|27.89|27.59|28.03|27.73|27.89|27.59|60
1632977400000|2021-09-30 04:50:00|27.88|27.58|27.9|27.6|27.94|27.64|27.88|27.58|48
1632977700000|2021-09-30 04:55:00|27.89|27.59|27.9|27.6|27.92|27.62|27.89|27.59|76
1632978000000|2021-09-30 05:00:00|27.91|27.61|27.91|27.61|27.97|27.67|27.9|27.6|80
1632978300000|2021-09-30 05:05:00|27.92|27.62|27.93|27.63|27.95|27.65|27.92|27.62|66
1632978600000|2021-09-30 05:10:00|27.92|27.62|27.93|27.63|27.98|27.68|27.91|27.61|40
1632978900000|2021-09-30 05:15:00|27.94|27.64|27.9|27.6|27.94|27.64|27.89|27.59|47
1632979200000|2021-09-30 05:20:00|27.89|27.59|27.87|27.57|27.9|27.6|27.87|27.57|53
1632979500000|2021-09-30 05:25:00|27.88|27.58|27.83|27.53|27.88|27.58|27.83|27.53|54
1632979800000|2021-09-30 05:30:00|27.84|27.54|27.76|27.46|27.84|27.54|27.75|27.45|71
1632980100000|2021-09-30 05:35:00|27.77|27.47|27.79|27.49|27.83|27.53|27.76|27.46|65
1632980400000|2021-09-30 05:40:00|27.78|27.48|27.76|27.46|27.83|27.53|27.76|27.46|63
1632980700000|2021-09-30 05:45:00|27.77|27.47|27.84|27.54|27.85|27.55|27.76|27.46|84
1632981000000|2021-09-30 05:50:00|27.83|27.53|27.82|27.52|27.84|27.54|27.79|27.49|48
1632981300000|2021-09-30 05:55:00|27.83|27.53|27.79|27.49|27.84|27.54|27.78|27.48|55
1632981600000|2021-09-30 06:00:00|27.8|27.5|27.83|27.53|27.84|27.54|27.8|27.5|46
1632981900000|2021-09-30 06:05:00|27.84|27.54|27.88|27.58|27.88|27.58|27.83|27.53|41
1632982200000|2021-09-30 06:10:00|27.87|27.57|27.91|27.61|27.93|27.63|27.87|27.57|53
1632982500000|2021-09-30 06:15:00|27.92|27.62|27.95|27.65|27.98|27.68|27.91|27.61|46
1632982800000|2021-09-30 06:20:00|27.94|27.64|27.88|27.58|27.97|27.67|27.87|27.57|97
1632983100000|2021-09-30 06:25:00|27.87|27.57|27.86|27.56|27.91|27.61|27.86|27.56|90
1632983400000|2021-09-30 06:30:00|27.87|27.57|27.86|27.56|27.88|27.58|27.85|27.55|60
1632983700000|2021-09-30 06:35:00|27.87|27.57|27.91|27.61|27.91|27.61|27.85|27.55|49
1632984000000|2021-09-30 06:40:00|27.92|27.62|27.92|27.62|27.95|27.65|27.91|27.61|59
1632984300000|2021-09-30 06:45:00|27.91|27.61|27.82|27.52|27.92|27.62|27.82|27.52|50
1632984600000|2021-09-30 06:50:00|27.83|27.53|27.81|27.51|27.84|27.54|27.81|27.51|55
1632984900000|2021-09-30 06:55:00|27.82|27.52|27.73|27.43|27.82|27.52|27.73|27.43|58
1632985200000|2021-09-30 07:00:00|27.74|27.44|27.74|27.44|27.77|27.47|27.73|27.43|51
1632985500000|2021-09-30 07:05:00|27.73|27.43|27.75|27.45|27.76|27.46|27.73|27.43|57
1632985800000|2021-09-30 07:10:00|27.74|27.44|27.66|27.36|27.75|27.45|27.66|27.36|59
1632986100000|2021-09-30 07:15:00|27.67|27.37|27.69|27.39|27.71|27.41|27.66|27.36|53
1632986400000|2021-09-30 07:20:00|27.7|27.4|27.69|27.39|27.72|27.42|27.69|27.39|80
1632986700000|2021-09-30 07:25:00|27.68|27.38|27.67|27.37|27.69|27.39|27.67|27.37|26
1632987000000|2021-09-30 07:30:00|27.68|27.38|27.67|27.37|27.72|27.42|27.67|27.37|33
1632987300000|2021-09-30 07:35:00|27.68|27.38|27.69|27.39|27.74|27.44|27.68|27.38|33
1632987600000|2021-09-30 07:40:00|27.7|27.4|27.72|27.42|27.74|27.44|27.69|27.39|29
1632987900000|2021-09-30 07:45:00|27.73|27.43|27.72|27.42|27.73|27.43|27.7|27.4|18
1632988200000|2021-09-30 07:50:00|27.71|27.41|27.69|27.39|27.72|27.42|27.67|27.37|39
1632988500000|2021-09-30 07:55:00|27.7|27.4|27.67|27.37|27.7|27.4|27.66|27.36|48
1632988800000|2021-09-30 08:00:00|27.66|27.36|27.74|27.44|27.81|27.51|27.66|27.36|92
1632989100000|2021-09-30 08:05:00|27.75|27.45|27.66|27.36|27.77|27.47|27.65|27.35|66
1632989400000|2021-09-30 08:10:00|27.67|27.37|27.66|27.36|27.68|27.38|27.61|27.31|48
1632989700000|2021-09-30 08:15:00|27.65|27.35|27.58|27.28|27.65|27.35|27.56|27.26|101
1632990000000|2021-09-30 08:20:00|27.59|27.29|27.62|27.32|27.64|27.34|27.57|27.27|64
1632990300000|2021-09-30 08:25:00|27.61|27.31|27.61|27.31|27.64|27.34|27.58|27.28|67
1632990600000|2021-09-30 08:30:00|27.62|27.32|27.56|27.26|27.63|27.33|27.55|27.25|65
1632990900000|2021-09-30 08:35:00|27.55|27.25|27.51|27.21|27.55|27.25|27.46|27.16|122
1632991200000|2021-09-30 08:40:00|27.5|27.2|27.56|27.26|27.64|27.34|27.5|27.2|81
1632991500000|2021-09-30 08:45:00|27.57|27.27|27.5|27.2|27.59|27.29|27.5|27.2|62
1632991800000|2021-09-30 08:50:00|27.51|27.21|27.53|27.23|27.54|27.24|27.49|27.19|66
1632992100000|2021-09-30 08:55:00|27.52|27.22|27.54|27.24|27.62|27.32|27.52|27.22|114
1632992400000|2021-09-30 09:00:00|27.55|27.25|27.64|27.34|27.66|27.36|27.54|27.24|95
1632992700000|2021-09-30 09:05:00|27.65|27.35|27.62|27.32|27.66|27.36|27.61|27.31|52
1632993000000|2021-09-30 09:10:00|27.61|27.31|27.71|27.41|27.72|27.42|27.61|27.31|59
1632993300000|2021-09-30 09:15:00|27.7|27.4|27.71|27.41|27.73|27.43|27.62|27.32|66
1632993600000|2021-09-30 09:20:00|27.72|27.42|27.64|27.34|27.73|27.43|27.63|27.33|29
1632993900000|2021-09-30 09:25:00|27.63|27.33|27.62|27.32|27.64|27.34|27.6|27.3|62
1632994200000|2021-09-30 09:30:00|27.61|27.31|27.52|27.22|27.61|27.31|27.52|27.22|44
1632994500000|2021-09-30 09:35:00|27.53|27.23|27.5|27.2|27.53|27.23|27.5|27.2|34
1632994800000|2021-09-30 09:40:00|27.49|27.19|27.55|27.25|27.56|27.26|27.49|27.19|59
1632995100000|2021-09-30 09:45:00|27.54|27.24|27.53|27.23|27.56|27.26|27.47|27.17|74
1632995400000|2021-09-30 09:50:00|27.54|27.24|27.54|27.24|27.58|27.28|27.51|27.21|84
1632995700000|2021-09-30 09:55:00|27.55|27.25|27.56|27.26|27.65|27.35|27.54|27.24|96
1632996000000|2021-09-30 10:00:00|27.57|27.27|27.65|27.35|27.67|27.37|27.53|27.23|82
1632996300000|2021-09-30 10:05:00|27.64|27.34|27.66|27.36|27.69|27.39|27.64|27.34|67
1632996600000|2021-09-30 10:10:00|27.65|27.35|27.68|27.38|27.7|27.4|27.64|27.34|78
1632996900000|2021-09-30 10:15:00|27.69|27.39|27.66|27.36|27.71|27.41|27.66|27.36|50
1632997200000|2021-09-30 10:20:00|27.65|27.35|27.59|27.29|27.66|27.36|27.58|27.28|53
1632997500000|2021-09-30 10:25:00|27.58|27.28|27.57|27.27|27.6|27.3|27.53|27.23|50
1632997800000|2021-09-30 10:30:00|27.58|27.28|27.48|27.18|27.58|27.28|27.46|27.16|83
1632998100000|2021-09-30 10:35:00|27.49|27.19|27.47|27.17|27.49|27.19|27.44|27.14|39
1632998400000|2021-09-30 10:40:00|27.46|27.16|27.46|27.16|27.48|27.18|27.45|27.15|45
1632998700000|2021-09-30 10:45:00|27.47|27.17|27.5|27.2|27.52|27.22|27.46|27.16|80
1632999000000|2021-09-30 10:50:00|27.51|27.21|27.45|27.15|27.53|27.23|27.42|27.12|85
1632999300000|2021-09-30 10:55:00|27.46|27.16|27.34|27.04|27.49|27.19|27.29|26.99|101
1632999600000|2021-09-30 11:00:00|27.33|27.03|27.46|27.16|27.49|27.19|27.32|27.02|117
1632999900000|2021-09-30 11:05:00|27.47|27.17|27.4|27.1|27.51|27.21|27.39|27.09|105
1633000200000|2021-09-30 11:10:00|27.39|27.09|27.51|27.21|27.54|27.24|27.36|27.06|133
1633000500000|2021-09-30 11:15:00|27.52|27.22|27.53|27.23|27.55|27.25|27.49|27.19|138
1633000800000|2021-09-30 11:20:00|27.54|27.24|27.57|27.27|27.59|27.29|27.54|27.24|71
1633001100000|2021-09-30 11:25:00|27.56|27.26|27.51|27.21|27.57|27.27|27.48|27.18|50
1633001400000|2021-09-30 11:30:00|27.52|27.22|27.54|27.24|27.57|27.27|27.52|27.22|56
1633001700000|2021-09-30 11:35:00|27.55|27.25|27.54|27.24|27.7|27.4|27.52|27.22|114
1633002000000|2021-09-30 11:40:00|27.53|27.23|27.5|27.2|27.53|27.23|27.46|27.16|64
1633002300000|2021-09-30 11:45:00|27.51|27.21|27.62|27.32|27.63|27.33|27.49|27.19|58
1633002600000|2021-09-30 11:50:00|27.63|27.33|27.65|27.35|27.65|27.35|27.6|27.3|55
1633002900000|2021-09-30 11:55:00|27.64|27.34|27.69|27.39|27.69|27.39|27.64|27.34|52
1633003200000|2021-09-30 12:00:00|27.7|27.4|27.7|27.4|27.75|27.45|27.66|27.36|89
1633003500000|2021-09-30 12:05:00|27.69|27.39|27.85|27.55|27.86|27.56|27.68|27.38|103
1633003800000|2021-09-30 12:10:00|27.84|27.54|27.83|27.53|27.86|27.56|27.81|27.51|60
1633004100000|2021-09-30 12:15:00|27.84|27.54|27.87|27.57|27.91|27.61|27.83|27.53|64
1633004400000|2021-09-30 12:20:00|27.88|27.58|27.82|27.52|27.88|27.58|27.82|27.52|88
1633004700000|2021-09-30 12:25:00|27.83|27.53|27.8|27.5|27.87|27.57|27.8|27.5|84
1633005000000|2021-09-30 12:30:00|27.81|27.51|27.9|27.6|27.93|27.63|27.8|27.5|93
1633005300000|2021-09-30 12:35:00|27.89|27.59|27.94|27.64|27.94|27.64|27.87|27.57|104
1633005600000|2021-09-30 12:40:00|27.93|27.63|28.03|27.73|28.04|27.74|27.92|27.62|115
1633005900000|2021-09-30 12:45:00|28.02|27.72|27.95|27.65|28.05|27.75|27.89|27.59|186
1633006200000|2021-09-30 12:50:00|27.96|27.66|27.95|27.65|27.98|27.68|27.91|27.61|140
1633006500000|2021-09-30 12:55:00|27.94|27.64|27.82|27.52|27.94|27.64|27.8|27.5|69
1633006800000|2021-09-30 13:00:00|27.83|27.53|27.75|27.45|27.83|27.53|27.74|27.44|57
1633007100000|2021-09-30 13:05:00|27.74|27.44|27.78|27.48|27.79|27.49|27.71|27.41|73
1633007400000|2021-09-30 13:10:00|27.79|27.49|27.88|27.58|27.9|27.6|27.79|27.49|34
1633007700000|2021-09-30 13:15:00|27.87|27.57|27.93|27.63|27.94|27.64|27.87|27.57|101
1633008000000|2021-09-30 13:20:00|27.92|27.62|27.98|27.68|28.01|27.71|27.91|27.61|123
1633008300000|2021-09-30 13:25:00|27.97|27.67|27.93|27.63|28.01|27.71|27.93|27.63|113
1633008600000|2021-09-30 13:30:00|27.94|27.64|28.13|27.83|28.13|27.83|27.92|27.62|86
1633008900000|2021-09-30 13:35:00|28.14|27.84|27.81|27.51|28.14|27.84|27.8|27.5|128
1633009200000|2021-09-30 13:40:00|27.82|27.52|27.73|27.43|27.82|27.52|27.72|27.42|176
1633009500000|2021-09-30 13:45:00|27.74|27.44|27.8|27.5|27.8|27.5|27.69|27.39|121
1633009800000|2021-09-30 13:50:00|27.81|27.51|27.88|27.58|27.9|27.6|27.81|27.51|92
1633010100000|2021-09-30 13:55:00|27.87|27.57|27.84|27.54|27.9|27.6|27.84|27.54|98
1633010400000|2021-09-30 14:00:00|27.83|27.53|27.83|27.53|27.85|27.55|27.79|27.49|97
1633010700000|2021-09-30 14:05:00|27.82|27.52|27.7|27.4|27.82|27.52|27.69|27.39|113
1633011000000|2021-09-30 14:10:00|27.71|27.41|27.78|27.48|27.8|27.5|27.71|27.41|116
1633011300000|2021-09-30 14:15:00|27.77|27.47|27.87|27.57|27.87|27.57|27.77|27.47|95
1633011600000|2021-09-30 14:20:00|27.86|27.56|27.81|27.51|27.87|27.57|27.8|27.5|74
1633011900000|2021-09-30 14:25:00|27.82|27.52|27.85|27.55|27.88|27.58|27.81|27.51|62
1633012200000|2021-09-30 14:30:00|27.86|27.56|27.83|27.53|27.86|27.56|27.79|27.49|73
1633012500000|2021-09-30 14:35:00|27.84|27.54|27.76|27.46|27.84|27.54|27.76|27.46|72
1633012800000|2021-09-30 14:40:00|27.77|27.47|27.81|27.51|27.81|27.51|27.7|27.4|95
1633013100000|2021-09-30 14:45:00|27.82|27.52|27.85|27.55|27.88|27.58|27.82|27.52|70
1633013400000|2021-09-30 14:50:00|27.86|27.56|27.81|27.51|27.88|27.58|27.81|27.51|57
1633013700000|2021-09-30 14:55:00|27.8|27.5|27.76|27.46|27.81|27.51|27.74|27.44|143
1633014000000|2021-09-30 15:00:00|27.77|27.47|27.75|27.45|27.77|27.47|27.7|27.4|67
1633014300000|2021-09-30 15:05:00|27.76|27.46|27.96|27.66|27.96|27.66|27.76|27.46|82
1633014600000|2021-09-30 15:10:00|27.97|27.67|27.98|27.68|27.99|27.69|27.9|27.6|84
1633014900000|2021-09-30 15:15:00|27.99|27.69|28.02|27.72|28.02|27.72|27.96|27.66|62
1633015200000|2021-09-30 15:20:00|28.01|27.71|28.03|27.73|28.04|27.74|27.99|27.69|77
1633015500000|2021-09-30 15:25:00|28.02|27.72|28.05|27.75|28.06|27.76|28.01|27.71|102
1633015800000|2021-09-30 15:30:00|28.04|27.74|27.99|27.69|28.05|27.75|27.99|27.69|56
1633016100000|2021-09-30 15:35:00|27.98|27.68|27.96|27.66|28.02|27.72|27.94|27.64|136
1633016400000|2021-09-30 15:40:00|27.95|27.65|27.92|27.62|27.95|27.65|27.9|27.6|106
1633016700000|2021-09-30 15:45:00|27.91|27.61|27.87|27.57|27.92|27.62|27.84|27.54|87
1633017000000|2021-09-30 15:50:00|27.88|27.58|27.89|27.59|27.89|27.59|27.81|27.51|66
1633017300000|2021-09-30 15:55:00|27.88|27.58|27.96|27.66|27.96|27.66|27.86|27.56|66
1633017600000|2021-09-30 16:00:00|27.97|27.67|27.94|27.64|27.98|27.68|27.89|27.59|122
1633017900000|2021-09-30 16:05:00|27.95|27.65|27.82|27.52|27.95|27.65|27.82|27.52|66
1633018200000|2021-09-30 16:10:00|27.83|27.53|27.76|27.46|27.83|27.53|27.73|27.43|91
1633018500000|2021-09-30 16:15:00|27.75|27.45|27.82|27.52|27.82|27.52|27.75|27.45|72
1633018800000|2021-09-30 16:20:00|27.83|27.53|27.78|27.48|27.83|27.53|27.77|27.47|70
1633019100000|2021-09-30 16:25:00|27.79|27.49|27.74|27.44|27.81|27.51|27.74|27.44|74
1633019400000|2021-09-30 16:30:00|27.73|27.43|27.77|27.47|27.77|27.47|27.69|27.39|93
1633019700000|2021-09-30 16:35:00|27.76|27.46|27.76|27.46|27.8|27.5|27.75|27.45|53
1633020000000|2021-09-30 16:40:00|27.75|27.45|27.79|27.49|27.8|27.5|27.72|27.42|75
1633020300000|2021-09-30 16:45:00|27.78|27.48|27.8|27.5|27.82|27.52|27.74|27.44|53
1633020600000|2021-09-30 16:50:00|27.81|27.51|27.78|27.48|27.84|27.54|27.78|27.48|41
1633020900000|2021-09-30 16:55:00|27.77|27.47|27.79|27.49|27.79|27.49|27.74|27.44|61
1633021200000|2021-09-30 17:00:00|27.78|27.48|27.95|27.65|27.95|27.65|27.77|27.47|75
1633021500000|2021-09-30 17:05:00|27.94|27.64|27.94|27.64|27.97|27.67|27.87|27.57|102
1633021800000|2021-09-30 17:10:00|27.93|27.63|27.95|27.65|27.97|27.67|27.92|27.62|95
1633022100000|2021-09-30 17:15:00|27.96|27.66|27.84|27.54|27.96|27.66|27.8|27.5|79
1633022400000|2021-09-30 17:20:00|27.83|27.53|27.84|27.54|27.87|27.57|27.81|27.51|60
1633022700000|2021-09-30 17:25:00|27.85|27.55|27.76|27.46|27.85|27.55|27.75|27.45|58
1633023000000|2021-09-30 17:30:00|27.77|27.47|27.74|27.44|27.77|27.47|27.69|27.39|93
1633023300000|2021-09-30 17:35:00|27.73|27.43|27.8|27.5|27.83|27.53|27.71|27.41|120
1633023600000|2021-09-30 17:40:00|27.81|27.51|27.77|27.47|27.84|27.54|27.75|27.45|103
1633023900000|2021-09-30 17:45:00|27.78|27.48|27.82|27.52|27.82|27.52|27.77|27.47|53
1633024200000|2021-09-30 17:50:00|27.83|27.53|27.85|27.55|27.85|27.55|27.77|27.47|57
1633024500000|2021-09-30 17:55:00|27.86|27.56|27.81|27.51|27.86|27.56|27.81|27.51|60
1633024800000|2021-09-30 18:00:00|27.8|27.5|27.81|27.51|27.84|27.54|27.77|27.47|86
1633025100000|2021-09-30 18:05:00|27.82|27.52|27.87|27.57|27.88|27.58|27.8|27.5|122
1633025400000|2021-09-30 18:10:00|27.88|27.58|27.84|27.54|27.88|27.58|27.81|27.51|81
1633025700000|2021-09-30 18:15:00|27.83|27.53|27.79|27.49|27.84|27.54|27.79|27.49|49
1633026000000|2021-09-30 18:20:00|27.8|27.5|27.77|27.47|27.8|27.5|27.77|27.47|42
1633026300000|2021-09-30 18:25:00|27.78|27.48|27.85|27.55|27.87|27.57|27.78|27.48|76
1633026600000|2021-09-30 18:30:00|27.84|27.54|27.89|27.59|27.93|27.63|27.82|27.52|116
1633026900000|2021-09-30 18:35:00|27.9|27.6|27.94|27.64|27.94|27.64|27.87|27.57|79
1633027200000|2021-09-30 18:40:00|27.95|27.65|28.04|27.74|28.09|27.79|27.93|27.63|204
1633027500000|2021-09-30 18:45:00|28.05|27.75|28.08|27.78|28.09|27.79|28.03|27.73|139
1633027800000|2021-09-30 18:50:00|28.07|27.77|28.18|27.88|28.19|27.89|28.07|27.77|130
1633028100000|2021-09-30 18:55:00|28.19|27.89|28.18|27.88|28.21|27.91|28.15|27.85|92
1633028400000|2021-09-30 19:00:00|28.17|27.87|28.07|27.77|28.18|27.88|28.07|27.77|97
1633028700000|2021-09-30 19:05:00|28.08|27.78|28.05|27.75|28.11|27.81|28.04|27.74|75
1633029000000|2021-09-30 19:10:00|28.06|27.76|28.1|27.8|28.11|27.81|28.04|27.74|73
1633029300000|2021-09-30 19:15:00|28.11|27.81|28.09|27.79|28.13|27.83|28.09|27.79|69
1633029600000|2021-09-30 19:20:00|28.1|27.8|28.08|27.78|28.1|27.8|28.03|27.73|121
1633029900000|2021-09-30 19:25:00|28.07|27.77|28.15|27.85|28.2|27.9|28.07|27.77|50
1633030200000|2021-09-30 19:30:00|28.16|27.86|28.14|27.84|28.16|27.86|28.13|27.83|63
1633030500000|2021-09-30 19:35:00|28.13|27.83|28.1|27.8|28.13|27.83|28.09|27.79|48
1633030800000|2021-09-30 19:40:00|28.09|27.79|27.97|27.67|28.1|27.8|27.96|27.66|89
1633031100000|2021-09-30 19:45:00|27.96|27.66|28.07|27.77|28.11|27.81|27.93|27.63|123
1633031400000|2021-09-30 19:50:00|28.06|27.76|28.03|27.73|28.08|27.78|28.03|27.73|80
1633031700000|2021-09-30 19:55:00|28.04|27.74|27.93|27.63|28.04|27.74|27.93|27.63|91
1633032000000|2021-09-30 20:00:00|27.94|27.64|28.02|27.72|28.02|27.72|27.93|27.63|111
1633032300000|2021-09-30 20:05:00|28.01|27.71|27.97|27.67|28.03|27.73|27.96|27.66|45
1633032600000|2021-09-30 20:10:00|27.98|27.68|27.97|27.67|27.98|27.68|27.95|27.65|34
1633032900000|2021-09-30 20:15:00|27.98|27.68|27.93|27.63|27.98|27.68|27.93|27.63|30
1633033200000|2021-09-30 20:20:00|27.92|27.62|27.9|27.6|27.93|27.63|27.9|27.6|39
1633033500000|2021-09-30 20:25:00|27.89|27.59|27.87|27.57|27.9|27.6|27.84|27.54|39
1633033800000|2021-09-30 20:30:00|27.86|27.56|27.78|27.48|27.87|27.57|27.78|27.48|58
1633034100000|2021-09-30 20:35:00|27.77|27.47|27.75|27.45|27.78|27.48|27.7|27.4|67
1633034400000|2021-09-30 20:40:00|27.74|27.44|27.67|27.37|27.75|27.45|27.64|27.34|76
1633034700000|2021-09-30 20:45:00|27.68|27.38|27.71|27.41|27.74|27.44|27.66|27.36|114
1633035000000|2021-09-30 20:50:00|27.7|27.4|27.74|27.44|27.79|27.49|27.7|27.4|95
1633035300000|2021-09-30 20:55:00|27.73|27.43|27.73|27.43|27.75|27.45|27.72|27.42|51
1633035600000|2021-09-30 21:00:00|27.72|27.42|27.78|27.48|27.78|27.48|27.71|27.41|31
1633035900000|2021-09-30 21:05:00|27.77|27.47|27.78|27.48|27.79|27.49|27.76|27.46|60
1633036200000|2021-09-30 21:10:00|27.77|27.47|27.74|27.44|27.77|27.47|27.74|27.44|32
1633036500000|2021-09-30 21:15:00|27.75|27.45|27.77|27.47|27.77|27.47|27.72|27.42|55
1633036800000|2021-09-30 21:20:00|27.76|27.46|27.73|27.43|27.77|27.47|27.73|27.43|30
1633037100000|2021-09-30 21:25:00|27.74|27.44|27.77|27.47|27.78|27.48|27.74|27.44|38
1633037400000|2021-09-30 21:30:00|27.76|27.46|27.76|27.46|27.77|27.47|27.75|27.45|17
1633037700000|2021-09-30 21:35:00|27.75|27.45|27.81|27.51|27.82|27.52|27.75|27.45|47
1633038000000|2021-09-30 21:40:00|27.82|27.52|27.85|27.55|27.85|27.55|27.79|27.49|24
1633038300000|2021-09-30 21:45:00|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|31
1633038600000|2021-09-30 21:50:00|27.85|27.55|27.86|27.56|27.89|27.59|27.84|27.54|46
1633038900000|2021-09-30 21:55:00|27.87|27.57|27.89|27.59|27.9|27.6|27.86|27.56|47
1633039200000|2021-09-30 22:00:00|27.88|27.58|27.8|27.5|27.89|27.59|27.79|27.49|55
1633039500000|2021-09-30 22:05:00|27.81|27.51|27.82|27.52|27.84|27.54|27.81|27.51|40
1633039800000|2021-09-30 22:10:00|27.83|27.53|27.83|27.53|27.84|27.54|27.81|27.51|31
1633040100000|2021-09-30 22:15:00|27.84|27.54|27.87|27.57|27.87|27.57|27.81|27.51|48
1633040400000|2021-09-30 22:20:00|27.86|27.56|27.88|27.58|27.89|27.59|27.86|27.56|57
1633040700000|2021-09-30 22:25:00|27.87|27.57|27.89|27.59|27.91|27.61|27.86|27.56|63
1633041000000|2021-09-30 22:30:00|27.88|27.58|27.86|27.56|27.88|27.58|27.83|27.53|77
1633041300000|2021-09-30 22:35:00|27.87|27.57|27.88|27.58|27.88|27.58|27.84|27.54|62
1633041600000|2021-09-30 22:40:00|27.89|27.59|27.88|27.58|27.9|27.6|27.85|27.55|66
1633041900000|2021-09-30 22:45:00|27.89|27.59|27.85|27.55|27.89|27.59|27.85|27.55|41
1633042200000|2021-09-30 22:50:00|27.86|27.56|27.86|27.56|27.88|27.58|27.85|27.55|33
1633042500000|2021-09-30 22:55:00|27.85|27.55|27.91|27.61|27.91|27.61|27.82|27.52|59
1633042800000|2021-09-30 23:00:00|27.92|27.62|27.95|27.65|27.95|27.65|27.89|27.59|44
1633043100000|2021-09-30 23:05:00|27.94|27.64|27.86|27.56|27.95|27.65|27.86|27.56|55
1633043400000|2021-09-30 23:10:00|27.85|27.55|27.84|27.54|27.87|27.57|27.82|27.52|53
1633043700000|2021-09-30 23:15:00|27.83|27.53|27.83|27.53|27.84|27.54|27.78|27.48|49
1633044000000|2021-09-30 23:20:00|27.82|27.52|27.85|27.55|27.86|27.56|27.82|27.52|73
1633044300000|2021-09-30 23:25:00|27.84|27.54|27.86|27.56|27.87|27.57|27.81|27.51|23
1633044600000|2021-09-30 23:30:00|27.85|27.55|27.92|27.62|27.95|27.65|27.84|27.54|96
1633044900000|2021-09-30 23:35:00|27.93|27.63|27.94|27.64|27.95|27.65|27.91|27.61|52
1633045200000|2021-09-30 23:40:00|27.93|27.63|27.95|27.65|27.97|27.67|27.93|27.63|51
1633045500000|2021-09-30 23:45:00|27.96|27.66|28.01|27.71|28.03|27.73|27.95|27.65|72
1633045800000|2021-09-30 23:50:00|28|27.7|28|27.7|28.03|27.73|28|27.7|69
1633046100000|2021-09-30 23:55:00|28.01|27.71|28.03|27.73|28.05|27.75|27.98|27.68|57
1633046400000|2021-10-01 00:00:00|28.04|27.74|28.14|27.84|28.16|27.86|28.03|27.73|85
1633046700000|2021-10-01 00:05:00|28.15|27.85|28.06|27.76|28.21|27.91|28.04|27.74|130
1633047000000|2021-10-01 00:10:00|28.05|27.75|28.09|27.79|28.12|27.82|28|27.7|109
1633047300000|2021-10-01 00:15:00|28.08|27.78|28.1|27.8|28.11|27.81|28.04|27.74|77
1633047600000|2021-10-01 00:20:00|28.11|27.81|28.15|27.85|28.15|27.85|28.07|27.77|57
1633047900000|2021-10-01 00:25:00|28.14|27.84|28.19|27.89|28.19|27.89|28.14|27.84|64
1633048200000|2021-10-01 00:30:00|28.2|27.9|28.29|27.99|28.3|28|28.2|27.9|96
1633048500000|2021-10-01 00:35:00|28.28|27.98|28.27|27.97|28.32|28.02|28.24|27.94|86
1633048800000|2021-10-01 00:40:00|28.28|27.98|28.22|27.92|28.28|27.98|28.18|27.88|73
1633049100000|2021-10-01 00:45:00|28.21|27.91|28.15|27.85|28.22|27.92|28.12|27.82|57
1633049400000|2021-10-01 00:50:00|28.14|27.84|28.07|27.77|28.14|27.84|28.07|27.77|24
1633049700000|2021-10-01 00:55:00|28.08|27.78|28.08|27.78|28.12|27.82|28.07|27.77|79
1633050000000|2021-10-01 01:00:00|28.07|27.77|27.99|27.69|28.07|27.77|27.98|27.68|93
1633050300000|2021-10-01 01:05:00|27.98|27.68|27.95|27.65|28.03|27.73|27.93|27.63|98
1633050600000|2021-10-01 01:10:00|27.96|27.66|27.93|27.63|27.97|27.67|27.91|27.61|72
1633050900000|2021-10-01 01:15:00|27.92|27.62|27.97|27.67|27.98|27.68|27.92|27.62|58
1633051200000|2021-10-01 01:20:00|27.98|27.68|27.99|27.69|28.01|27.71|27.97|27.67|60
1633051500000|2021-10-01 01:25:00|27.98|27.68|28|27.7|28.01|27.71|27.96|27.66|71
1633051800000|2021-10-01 01:30:00|28.01|27.71|28.04|27.74|28.05|27.75|27.97|27.67|84
1633052100000|2021-10-01 01:35:00|28.05|27.75|28.06|27.76|28.07|27.77|28.04|27.74|28
1633052400000|2021-10-01 01:40:00|28.07|27.77|28.14|27.84|28.14|27.84|28.05|27.75|50
1633052700000|2021-10-01 01:45:00|28.13|27.83|28.11|27.81|28.14|27.84|28.1|27.8|57
1633053000000|2021-10-01 01:50:00|28.1|27.8|28.11|27.81|28.18|27.88|28.07|27.77|72
1633053300000|2021-10-01 01:55:00|28.12|27.82|28.13|27.83|28.19|27.89|28.11|27.81|78
1633053600000|2021-10-01 02:00:00|28.14|27.84|28.16|27.86|28.2|27.9|28.13|27.83|49
1633053900000|2021-10-01 02:05:00|28.17|27.87|28.41|28.11|28.52|28.22|28.16|27.86|111
1633054200000|2021-10-01 02:10:00|28.4|28.1|28.1|27.8|28.4|28.1|28.08|27.78|218
1633054500000|2021-10-01 02:15:00|28.11|27.81|27.98|27.68|28.11|27.81|27.96|27.66|98
1633054800000|2021-10-01 02:20:00|27.99|27.69|28|27.7|28.01|27.71|27.98|27.68|72
1633055100000|2021-10-01 02:25:00|28.01|27.71|28|27.7|28.01|27.71|27.99|27.69|62
1633055400000|2021-10-01 02:30:00|28.01|27.71|28|27.7|28.02|27.72|27.97|27.67|84
1633055700000|2021-10-01 02:35:00|27.99|27.69|27.93|27.63|27.99|27.69|27.91|27.61|113
1633056000000|2021-10-01 02:40:00|27.92|27.62|27.92|27.62|27.94|27.64|27.87|27.57|99
1633056300000|2021-10-01 02:45:00|27.91|27.61|27.83|27.53|27.91|27.61|27.8|27.5|96
1633056600000|2021-10-01 02:50:00|27.84|27.54|27.86|27.56|27.86|27.56|27.8|27.5|39
1633056900000|2021-10-01 02:55:00|27.87|27.57|27.84|27.54|27.93|27.63|27.84|27.54|68
1633057200000|2021-10-01 03:00:00|27.85|27.55|27.89|27.59|27.92|27.62|27.84|27.54|55
1633057500000|2021-10-01 03:05:00|27.88|27.58|27.89|27.59|27.92|27.62|27.87|27.57|66
1633057800000|2021-10-01 03:10:00|27.88|27.58|27.84|27.54|27.92|27.62|27.84|27.54|65
1633058100000|2021-10-01 03:15:00|27.83|27.53|27.89|27.59|27.93|27.63|27.83|27.53|63
1633058400000|2021-10-01 03:20:00|27.88|27.58|27.85|27.55|27.88|27.58|27.84|27.54|54
1633058700000|2021-10-01 03:25:00|27.84|27.54|27.81|27.51|27.85|27.55|27.79|27.49|32
1633059000000|2021-10-01 03:30:00|27.82|27.52|27.86|27.56|27.91|27.61|27.81|27.51|41
1633059300000|2021-10-01 03:35:00|27.85|27.55|27.92|27.62|27.92|27.62|27.85|27.55|40
1633059600000|2021-10-01 03:40:00|27.93|27.63|27.9|27.6|27.94|27.64|27.88|27.58|79
1633059900000|2021-10-01 03:45:00|27.89|27.59|27.78|27.48|27.91|27.61|27.7|27.4|111
1633060200000|2021-10-01 03:50:00|27.79|27.49|27.85|27.55|27.9|27.6|27.78|27.48|145
1633060500000|2021-10-01 03:55:00|27.86|27.56|27.83|27.53|27.86|27.56|27.82|27.52|72
1633060800000|2021-10-01 04:00:00|27.84|27.54|27.82|27.52|27.87|27.57|27.78|27.48|117
1633061100000|2021-10-01 04:05:00|27.81|27.51|27.85|27.55|27.86|27.56|27.81|27.51|39
1633061400000|2021-10-01 04:10:00|27.84|27.54|27.85|27.55|27.88|27.58|27.84|27.54|36
1633061700000|2021-10-01 04:15:00|27.86|27.56|27.84|27.54|27.89|27.59|27.83|27.53|45
1633062000000|2021-10-01 04:20:00|27.85|27.55|27.86|27.56|27.88|27.58|27.81|27.51|50
1633062300000|2021-10-01 04:25:00|27.87|27.57|27.83|27.53|27.9|27.6|27.82|27.52|53
1633062600000|2021-10-01 04:30:00|27.84|27.54|27.76|27.46|27.85|27.55|27.74|27.44|94
1633062900000|2021-10-01 04:35:00|27.77|27.47|27.76|27.46|27.82|27.52|27.74|27.44|104
1633063200000|2021-10-01 04:40:00|27.75|27.45|27.78|27.48|27.81|27.51|27.75|27.45|42
1633063500000|2021-10-01 04:45:00|27.77|27.47|27.74|27.44|27.78|27.48|27.73|27.43|36
1633063800000|2021-10-01 04:50:00|27.75|27.45|27.76|27.46|27.77|27.47|27.7|27.4|54
1633064100000|2021-10-01 04:55:00|27.75|27.45|27.78|27.48|27.83|27.53|27.75|27.45|86
1633064400000|2021-10-01 05:00:00|27.79|27.49|27.73|27.43|27.86|27.56|27.72|27.42|103
1633064700000|2021-10-01 05:05:00|27.74|27.44|27.72|27.42|27.81|27.51|27.72|27.42|63
1633065000000|2021-10-01 05:10:00|27.73|27.43|27.81|27.51|27.81|27.51|27.71|27.41|47
1633065300000|2021-10-01 05:15:00|27.8|27.5|27.9|27.6|27.91|27.61|27.79|27.49|74
1633065600000|2021-10-01 05:20:00|27.89|27.59|27.85|27.55|27.91|27.61|27.83|27.53|71
1633065900000|2021-10-01 05:25:00|27.86|27.56|27.88|27.58|27.9|27.6|27.84|27.54|57
1633066200000|2021-10-01 05:30:00|27.87|27.57|27.9|27.6|27.91|27.61|27.86|27.56|56
1633066500000|2021-10-01 05:35:00|27.91|27.61|27.9|27.6|27.92|27.62|27.88|27.58|56
1633066800000|2021-10-01 05:40:00|27.91|27.61|27.92|27.62|27.96|27.66|27.91|27.61|78
1633067100000|2021-10-01 05:45:00|27.93|27.63|27.89|27.59|27.93|27.63|27.89|27.59|53
1633067400000|2021-10-01 05:50:00|27.9|27.6|27.9|27.6|27.93|27.63|27.89|27.59|47
1633067700000|2021-10-01 05:55:00|27.89|27.59|27.91|27.61|27.92|27.62|27.89|27.59|49
1633068000000|2021-10-01 06:00:00|27.92|27.62|27.97|27.67|27.98|27.68|27.91|27.61|68
1633068300000|2021-10-01 06:05:00|27.96|27.66|27.88|27.58|27.97|27.67|27.88|27.58|65
1633068600000|2021-10-01 06:10:00|27.89|27.59|27.86|27.56|27.91|27.61|27.86|27.56|80
1633068900000|2021-10-01 06:15:00|27.87|27.57|27.87|27.57|27.9|27.6|27.86|27.56|33
1633069200000|2021-10-01 06:20:00|27.88|27.58|27.83|27.53|27.89|27.59|27.81|27.51|62
1633069500000|2021-10-01 06:25:00|27.82|27.52|27.82|27.52|27.84|27.54|27.81|27.51|49
1633069800000|2021-10-01 06:30:00|27.83|27.53|27.79|27.49|27.83|27.53|27.78|27.48|61
1633070100000|2021-10-01 06:35:00|27.8|27.5|27.88|27.58|27.88|27.58|27.8|27.5|55
1633070400000|2021-10-01 06:40:00|27.89|27.59|27.86|27.56|27.9|27.6|27.85|27.55|90
1633070700000|2021-10-01 06:45:00|27.85|27.55|27.92|27.62|27.92|27.62|27.85|27.55|33
1633071000000|2021-10-01 06:50:00|27.91|27.61|27.91|27.61|27.97|27.67|27.91|27.61|57
1633071300000|2021-10-01 06:55:00|27.9|27.6|27.93|27.63|27.94|27.64|27.87|27.57|106
1633071600000|2021-10-01 07:00:00|27.92|27.62|27.9|27.6|27.94|27.64|27.86|27.56|89
1633071900000|2021-10-01 07:05:00|27.89|27.59|27.86|27.56|27.9|27.6|27.85|27.55|36
1633072200000|2021-10-01 07:10:00|27.85|27.55|27.91|27.61|27.95|27.65|27.85|27.55|109
1633072500000|2021-10-01 07:15:00|27.92|27.62|28.1|27.8|28.11|27.81|27.9|27.6|153
1633072800000|2021-10-01 07:20:00|28.11|27.81|28.17|27.87|28.2|27.9|28.05|27.75|204
1633073100000|2021-10-01 07:25:00|28.18|27.88|28.27|27.97|28.27|27.97|28.14|27.84|127
1633073400000|2021-10-01 07:30:00|28.28|27.98|28.25|27.95|28.29|27.99|28.23|27.93|107
1633073700000|2021-10-01 07:35:00|28.26|27.96|28.27|27.97|28.29|27.99|28.24|27.94|110
1633074000000|2021-10-01 07:40:00|28.26|27.96|28.3|28|28.31|28.01|28.26|27.96|83
1633074300000|2021-10-01 07:45:00|28.31|28.01|28.25|27.95|28.31|28.01|28.25|27.95|101
1633074600000|2021-10-01 07:50:00|28.26|27.96|28.28|27.98|28.3|28|28.25|27.95|100
1633074900000|2021-10-01 07:55:00|28.29|27.99|28.33|28.03|28.34|28.04|28.28|27.98|93
1633075200000|2021-10-01 08:00:00|28.34|28.04|28.33|28.03|28.36|28.06|28.31|28.01|110
1633075500000|2021-10-01 08:05:00|28.34|28.04|28.34|28.04|28.35|28.05|28.31|28.01|83
1633075800000|2021-10-01 08:10:00|28.35|28.05|28.33|28.03|28.36|28.06|28.33|28.03|103
1633076100000|2021-10-01 08:15:00|28.32|28.02|28.3|28|28.34|28.04|28.28|27.98|79
1633076400000|2021-10-01 08:20:00|28.29|27.99|28.35|28.05|28.36|28.06|28.29|27.99|65
1633076700000|2021-10-01 08:25:00|28.34|28.04|28.36|28.06|28.36|28.06|28.3|28|45
1633077000000|2021-10-01 08:30:00|28.37|28.07|28.42|28.12|28.43|28.13|28.36|28.06|74
1633077300000|2021-10-01 08:35:00|28.41|28.11|28.37|28.07|28.43|28.13|28.34|28.04|83
1633077600000|2021-10-01 08:40:00|28.38|28.08|28.4|28.1|28.41|28.11|28.37|28.07|54
1633077900000|2021-10-01 08:45:00|28.39|28.09|28.41|28.11|28.41|28.11|28.36|28.06|51
1633078200000|2021-10-01 08:50:00|28.42|28.12|28.46|28.16|28.5|28.2|28.4|28.1|64
1633078500000|2021-10-01 08:55:00|28.45|28.15|28.48|28.18|28.49|28.19|28.43|28.13|76
1633078800000|2021-10-01 09:00:00|28.49|28.19|28.47|28.17|28.5|28.2|28.45|28.15|81
1633079100000|2021-10-01 09:05:00|28.46|28.16|28.42|28.12|28.47|28.17|28.42|28.12|51
1633079400000|2021-10-01 09:10:00|28.43|28.13|28.37|28.07|28.43|28.13|28.37|28.07|45
1633079700000|2021-10-01 09:15:00|28.38|28.08|28.39|28.09|28.4|28.1|28.37|28.07|50
1633080000000|2021-10-01 09:20:00|28.4|28.1|28.46|28.16|28.48|28.18|28.39|28.09|80
1633080300000|2021-10-01 09:25:00|28.47|28.17|28.47|28.17|28.49|28.19|28.45|28.15|51
1633080600000|2021-10-01 09:30:00|28.48|28.18|28.46|28.16|28.49|28.19|28.45|28.15|49
1633080900000|2021-10-01 09:35:00|28.45|28.15|28.52|28.22|28.54|28.24|28.45|28.15|80
1633081200000|2021-10-01 09:40:00|28.53|28.23|28.47|28.17|28.53|28.23|28.47|28.17|97
1633081500000|2021-10-01 09:45:00|28.48|28.18|28.44|28.14|28.52|28.22|28.43|28.13|83
1633081800000|2021-10-01 09:50:00|28.45|28.15|28.42|28.12|28.45|28.15|28.4|28.1|62
1633082100000|2021-10-01 09:55:00|28.43|28.13|28.46|28.16|28.47|28.17|28.42|28.12|50
1633082400000|2021-10-01 10:00:00|28.45|28.15|28.46|28.16|28.51|28.21|28.43|28.13|103
1633082700000|2021-10-01 10:05:00|28.47|28.17|28.48|28.18|28.48|28.18|28.46|28.16|78
1633083000000|2021-10-01 10:10:00|28.47|28.17|28.5|28.2|28.51|28.21|28.47|28.17|72
1633083300000|2021-10-01 10:15:00|28.51|28.21|28.57|28.27|28.6|28.3|28.5|28.2|57
1633083600000|2021-10-01 10:20:00|28.56|28.26|28.62|28.32|28.75|28.45|28.55|28.25|148
1633083900000|2021-10-01 10:25:00|28.63|28.33|28.93|28.63|29.02|28.72|28.62|28.32|181
1633084200000|2021-10-01 10:30:00|28.94|28.64|28.96|28.66|29.1|28.8|28.91|28.61|287
1633084500000|2021-10-01 10:35:00|28.97|28.67|29.06|28.76|29.07|28.77|28.97|28.67|190
1633084800000|2021-10-01 10:40:00|29.07|28.77|29.51|29.21|29.61|29.31|29.05|28.75|357
1633085100000|2021-10-01 10:45:00|29.52|29.22|29.33|29.03|29.53|29.23|29.26|28.96|232
1633085400000|2021-10-01 10:50:00|29.34|29.04|29.46|29.16|29.48|29.18|29.25|28.95|149
1633085700000|2021-10-01 10:55:00|29.47|29.17|29.29|28.99|29.5|29.2|29.28|28.98|217
1633086000000|2021-10-01 11:00:00|29.3|29|29.3|29|29.35|29.05|29.19|28.89|149
1633086300000|2021-10-01 11:05:00|29.29|28.99|29.35|29.05|29.35|29.05|29.2|28.9|157
1633086600000|2021-10-01 11:10:00|29.36|29.06|29.36|29.06|29.37|29.07|29.24|28.94|133
1633086900000|2021-10-01 11:15:00|29.37|29.07|29.42|29.12|29.46|29.16|29.34|29.04|151
1633087200000|2021-10-01 11:20:00|29.41|29.11|29.43|29.13|29.44|29.14|29.37|29.07|93
1633087500000|2021-10-01 11:25:00|29.44|29.14|29.53|29.23|29.53|29.23|29.39|29.09|136
1633087800000|2021-10-01 11:30:00|29.52|29.22|29.55|29.25|29.55|29.25|29.43|29.13|110
1633088100000|2021-10-01 11:35:00|29.56|29.26|29.59|29.29|29.61|29.31|29.51|29.21|92
1633088400000|2021-10-01 11:40:00|29.58|29.28|29.63|29.33|29.65|29.35|29.56|29.26|110
1633088700000|2021-10-01 11:45:00|29.62|29.32|29.57|29.27|29.69|29.39|29.56|29.26|120
1633089000000|2021-10-01 11:50:00|29.58|29.28|29.53|29.23|29.58|29.28|29.53|29.23|106
1633089300000|2021-10-01 11:55:00|29.54|29.24|29.55|29.25|29.58|29.28|29.48|29.18|88
1633089600000|2021-10-01 12:00:00|29.56|29.26|29.65|29.35|29.72|29.42|29.55|29.25|178
1633089900000|2021-10-01 12:05:00|29.66|29.36|29.7|29.4|29.72|29.42|29.62|29.32|183
1633090200000|2021-10-01 12:10:00|29.71|29.41|29.78|29.48|29.82|29.52|29.7|29.4|108
1633090500000|2021-10-01 12:15:00|29.79|29.49|29.83|29.53|29.86|29.56|29.76|29.46|125
1633090800000|2021-10-01 12:20:00|29.82|29.52|29.78|29.48|29.86|29.56|29.71|29.41|155
1633091100000|2021-10-01 12:25:00|29.77|29.47|29.76|29.46|29.83|29.53|29.75|29.45|120
1633091400000|2021-10-01 12:30:00|29.75|29.45|29.54|29.24|29.77|29.47|29.53|29.23|184
1633091700000|2021-10-01 12:35:00|29.53|29.23|29.47|29.17|29.55|29.25|29.39|29.09|139
1633092000000|2021-10-01 12:40:00|29.46|29.16|29.37|29.07|29.47|29.17|29.35|29.05|115
1633092300000|2021-10-01 12:45:00|29.36|29.06|29.34|29.04|29.41|29.11|29.29|28.99|167
1633092600000|2021-10-01 12:50:00|29.33|29.03|29.35|29.05|29.37|29.07|29.32|29.02|115
1633092900000|2021-10-01 12:55:00|29.34|29.04|29.39|29.09|29.39|29.09|29.33|29.03|76
1633093200000|2021-10-01 13:00:00|29.4|29.1|29.49|29.19|29.56|29.26|29.4|29.1|106
1633093500000|2021-10-01 13:05:00|29.5|29.2|29.51|29.21|29.53|29.23|29.46|29.16|81
1633093800000|2021-10-01 13:10:00|29.5|29.2|29.51|29.21|29.54|29.24|29.46|29.16|90
1633094100000|2021-10-01 13:15:00|29.5|29.2|29.44|29.14|29.57|29.27|29.42|29.12|100
1633094400000|2021-10-01 13:20:00|29.45|29.15|29.54|29.24|29.55|29.25|29.43|29.13|89
1633094700000|2021-10-01 13:25:00|29.53|29.23|29.79|29.49|29.82|29.52|29.53|29.23|164
1633095000000|2021-10-01 13:30:00|29.8|29.5|29.68|29.38|29.9|29.6|29.68|29.38|198
1633095300000|2021-10-01 13:35:00|29.69|29.39|29.53|29.23|29.76|29.46|29.52|29.22|135
1633095600000|2021-10-01 13:40:00|29.54|29.24|29.44|29.14|29.56|29.26|29.42|29.12|117
1633095900000|2021-10-01 13:45:00|29.43|29.13|29.5|29.2|29.53|29.23|29.43|29.13|95
1633096200000|2021-10-01 13:50:00|29.49|29.19|29.47|29.17|29.52|29.22|29.45|29.15|101
1633096500000|2021-10-01 13:55:00|29.48|29.18|29.35|29.05|29.49|29.19|29.35|29.05|102
1633096800000|2021-10-01 14:00:00|29.36|29.06|29.48|29.18|29.54|29.24|29.35|29.05|143
1633097100000|2021-10-01 14:05:00|29.49|29.19|29.55|29.25|29.59|29.29|29.47|29.17|157
1633097400000|2021-10-01 14:10:00|29.56|29.26|29.62|29.32|29.63|29.33|29.55|29.25|79
1633097700000|2021-10-01 14:15:00|29.61|29.31|29.49|29.19|29.62|29.32|29.48|29.18|129
1633098000000|2021-10-01 14:20:00|29.5|29.2|29.46|29.16|29.55|29.25|29.43|29.13|105
1633098300000|2021-10-01 14:25:00|29.45|29.15|29.46|29.16|29.48|29.18|29.39|29.09|90
1633098600000|2021-10-01 14:30:00|29.47|29.17|29.54|29.24|29.56|29.26|29.46|29.16|108
1633098900000|2021-10-01 14:35:00|29.53|29.23|29.38|29.08|29.53|29.23|29.37|29.07|93
1633099200000|2021-10-01 14:40:00|29.39|29.09|29.34|29.04|29.56|29.26|29.33|29.03|180
1633099500000|2021-10-01 14:45:00|29.33|29.03|29.39|29.09|29.44|29.14|29.33|29.03|136
1633099800000|2021-10-01 14:50:00|29.4|29.1|29.44|29.14|29.47|29.17|29.4|29.1|112
1633100100000|2021-10-01 14:55:00|29.45|29.15|29.51|29.21|29.52|29.22|29.44|29.14|101
1633100400000|2021-10-01 15:00:00|29.52|29.22|29.78|29.48|29.85|29.55|29.52|29.22|184
1633100700000|2021-10-01 15:05:00|29.79|29.49|29.73|29.43|29.88|29.58|29.72|29.42|170
1633101000000|2021-10-01 15:10:00|29.72|29.42|29.82|29.52|29.85|29.55|29.66|29.36|128
1633101300000|2021-10-01 15:15:00|29.83|29.53|29.75|29.45|29.84|29.54|29.71|29.41|101
1633101600000|2021-10-01 15:20:00|29.76|29.46|29.77|29.47|29.82|29.52|29.75|29.45|68
1633101900000|2021-10-01 15:25:00|29.78|29.48|29.71|29.41|29.78|29.48|29.7|29.4|96
1633102200000|2021-10-01 15:30:00|29.72|29.42|29.73|29.43|29.79|29.49|29.72|29.42|95
1633102500000|2021-10-01 15:35:00|29.72|29.42|29.77|29.47|29.8|29.5|29.72|29.42|80
1633102800000|2021-10-01 15:40:00|29.78|29.48|29.81|29.51|29.83|29.53|29.75|29.45|58
1633103100000|2021-10-01 15:45:00|29.8|29.5|29.78|29.48|29.91|29.61|29.72|29.42|155
1633103400000|2021-10-01 15:50:00|29.77|29.47|29.77|29.47|29.8|29.5|29.72|29.42|119
1633103700000|2021-10-01 15:55:00|29.76|29.46|29.8|29.5|29.82|29.52|29.74|29.44|76
1633104000000|2021-10-01 16:00:00|29.81|29.51|29.81|29.51|29.82|29.52|29.75|29.45|92
1633104300000|2021-10-01 16:05:00|29.8|29.5|29.76|29.46|29.8|29.5|29.74|29.44|53
1633104600000|2021-10-01 16:10:00|29.75|29.45|29.81|29.51|29.83|29.53|29.75|29.45|69
1633104900000|2021-10-01 16:15:00|29.8|29.5|29.86|29.56|29.86|29.56|29.78|29.48|95
1633105200000|2021-10-01 16:20:00|29.87|29.57|29.85|29.55|29.89|29.59|29.79|29.49|65
1633105500000|2021-10-01 16:25:00|29.84|29.54|29.92|29.62|30.04|29.74|29.84|29.54|200
1633105800000|2021-10-01 16:30:00|29.91|29.61|29.97|29.67|29.99|29.69|29.87|29.57|126
1633106100000|2021-10-01 16:35:00|29.98|29.68|30.02|29.72|30.06|29.76|29.95|29.65|134
1633106400000|2021-10-01 16:40:00|30.03|29.73|30.03|29.73|30.07|29.77|30.02|29.72|119
1633106700000|2021-10-01 16:45:00|30.04|29.74|29.93|29.63|30.04|29.74|29.91|29.61|176
1633107000000|2021-10-01 16:50:00|29.92|29.62|29.83|29.53|29.92|29.62|29.82|29.52|146
1633107300000|2021-10-01 16:55:00|29.82|29.52|29.95|29.65|29.97|29.67|29.81|29.51|89
1633107600000|2021-10-01 17:00:00|29.96|29.66|29.96|29.66|30.03|29.73|29.94|29.64|149
1633107900000|2021-10-01 17:05:00|29.97|29.67|29.97|29.67|29.99|29.69|29.89|29.59|139
1633108200000|2021-10-01 17:10:00|29.98|29.68|29.93|29.63|30|29.7|29.92|29.62|132
1633108500000|2021-10-01 17:15:00|29.94|29.64|29.94|29.64|29.96|29.66|29.91|29.61|91
1633108800000|2021-10-01 17:20:00|29.95|29.65|29.96|29.66|29.99|29.69|29.94|29.64|78
1633109100000|2021-10-01 17:25:00|29.97|29.67|29.94|29.64|29.98|29.68|29.92|29.62|109
1633109400000|2021-10-01 17:30:00|29.93|29.63|30.01|29.71|30.03|29.73|29.93|29.63|97
1633109700000|2021-10-01 17:35:00|30.02|29.72|30.07|29.77|30.08|29.78|29.99|29.69|76
1633110000000|2021-10-01 17:40:00|30.08|29.78|29.96|29.66|30.08|29.78|29.95|29.65|139
1633110300000|2021-10-01 17:45:00|29.97|29.67|30.07|29.77|30.08|29.78|29.96|29.66|62
1633110600000|2021-10-01 17:50:00|30.08|29.78|30.07|29.77|30.08|29.78|29.98|29.68|104
1633110900000|2021-10-01 17:55:00|30.06|29.76|30.15|29.85|30.16|29.86|30.02|29.72|114
1633111200000|2021-10-01 18:00:00|30.16|29.86|29.96|29.66|30.16|29.86|29.95|29.65|134
1633111500000|2021-10-01 18:05:00|29.95|29.65|29.96|29.66|29.99|29.69|29.94|29.64|50
1633111800000|2021-10-01 18:10:00|29.97|29.67|29.89|29.59|29.97|29.67|29.87|29.57|75
1633112100000|2021-10-01 18:15:00|29.88|29.58|29.9|29.6|29.93|29.63|29.84|29.54|99
1633112400000|2021-10-01 18:20:00|29.91|29.61|29.89|29.59|29.92|29.62|29.87|29.57|79
1633112700000|2021-10-01 18:25:00|29.9|29.6|29.95|29.65|30.01|29.71|29.89|29.59|112
1633113000000|2021-10-01 18:30:00|29.94|29.64|30|29.7|30.02|29.72|29.89|29.59|150
1633113300000|2021-10-01 18:35:00|30.01|29.71|29.95|29.65|30.02|29.72|29.93|29.63|77
1633113600000|2021-10-01 18:40:00|29.96|29.66|29.98|29.68|30.01|29.71|29.94|29.64|82
1633113900000|2021-10-01 18:45:00|29.99|29.69|30|29.7|30.06|29.76|29.98|29.68|94
1633114200000|2021-10-01 18:50:00|30.01|29.71|30|29.7|30.01|29.71|29.93|29.63|44
1633114500000|2021-10-01 18:55:00|29.99|29.69|29.99|29.69|30.01|29.71|29.96|29.66|51
1633114800000|2021-10-01 19:00:00|30|29.7|30.02|29.72|30.04|29.74|29.97|29.67|79
1633115100000|2021-10-01 19:05:00|30.03|29.73|29.98|29.68|30.14|29.84|29.97|29.67|144
1633115400000|2021-10-01 19:10:00|29.97|29.67|30.07|29.77|30.08|29.78|29.94|29.64|126
1633115700000|2021-10-01 19:15:00|30.08|29.78|30.02|29.72|30.11|29.81|30.01|29.71|145
1633116000000|2021-10-01 19:20:00|30.01|29.71|29.94|29.64|30.02|29.72|29.94|29.64|104
1633116300000|2021-10-01 19:25:00|29.95|29.65|30.05|29.75|30.06|29.76|29.93|29.63|75
1633116600000|2021-10-01 19:30:00|30.04|29.74|29.95|29.65|30.05|29.75|29.95|29.65|106
1633116900000|2021-10-01 19:35:00|29.94|29.64|29.95|29.65|29.98|29.68|29.91|29.61|98
1633117200000|2021-10-01 19:40:00|29.96|29.66|29.94|29.64|29.97|29.67|29.93|29.63|111
1633117500000|2021-10-01 19:45:00|29.95|29.65|29.98|29.68|30.01|29.71|29.94|29.64|82
1633117800000|2021-10-01 19:50:00|29.99|29.69|30.02|29.72|30.07|29.77|29.96|29.66|64
1633118100000|2021-10-01 19:55:00|30.03|29.73|30.07|29.77|30.08|29.78|30.02|29.72|157
1633118400000|2021-10-01 20:00:00|30.06|29.76|29.98|29.68|30.07|29.77|29.96|29.66|81
1633118700000|2021-10-01 20:05:00|29.99|29.69|30.05|29.75|30.06|29.76|29.95|29.65|57
1633119000000|2021-10-01 20:10:00|30.04|29.74|29.95|29.65|30.04|29.74|29.94|29.64|50
1633119300000|2021-10-01 20:15:00|29.96|29.66|29.9|29.6|29.96|29.66|29.88|29.58|89
1633119600000|2021-10-01 20:20:00|29.89|29.59|29.8|29.5|29.91|29.61|29.79|29.49|58
1633119900000|2021-10-01 20:25:00|29.79|29.49|29.76|29.46|29.79|29.49|29.68|29.38|96
1633120200000|2021-10-01 20:30:00|29.77|29.47|29.82|29.52|29.83|29.53|29.75|29.45|60
1633120500000|2021-10-01 20:35:00|29.81|29.51|29.93|29.63|29.93|29.63|29.81|29.51|69
1633120800000|2021-10-01 20:40:00|29.94|29.64|29.81|29.51|29.95|29.65|29.78|29.48|88
1633121100000|2021-10-01 20:45:00|29.82|29.52|29.82|29.52|29.84|29.54|29.77|29.47|99
1633121400000|2021-10-01 20:50:00|29.81|29.51|29.9|29.6|29.9|29.6|29.8|29.5|72
1633121700000|2021-10-01 20:55:00|29.91|29.61|29.9|29.6|29.95|29.65|29.88|29.58|48
1633158000000|2021-10-02 07:00:00|29.74|29.44|29.68|29.38|29.74|29.44|29.63|29.33|63
1633158300000|2021-10-02 07:05:00|29.69|29.39|29.6|29.3|29.69|29.39|29.6|29.3|36
1633158600000|2021-10-02 07:10:00|29.61|29.31|29.72|29.42|29.72|29.42|29.61|29.31|66
1633158900000|2021-10-02 07:15:00|29.71|29.41|29.65|29.35|29.72|29.42|29.64|29.34|67
1633159200000|2021-10-02 07:20:00|29.66|29.36|29.66|29.36|29.67|29.37|29.62|29.32|43
1633159500000|2021-10-02 07:25:00|29.65|29.35|29.68|29.38|29.7|29.4|29.65|29.35|24
1633159800000|2021-10-02 07:30:00|29.69|29.39|29.63|29.33|29.7|29.4|29.62|29.32|51
1633160100000|2021-10-02 07:35:00|29.64|29.34|29.71|29.41|29.71|29.41|29.64|29.34|66
1633160400000|2021-10-02 07:40:00|29.72|29.42|29.73|29.43|29.74|29.44|29.69|29.39|82
1633160700000|2021-10-02 07:45:00|29.72|29.42|29.74|29.44|29.75|29.45|29.71|29.41|45
1633161000000|2021-10-02 07:50:00|29.73|29.43|29.73|29.43|29.75|29.45|29.7|29.4|65
1633161300000|2021-10-02 07:55:00|29.72|29.42|29.66|29.36|29.73|29.43|29.66|29.36|101
1633161600000|2021-10-02 08:00:00|29.65|29.35|29.58|29.28|29.68|29.38|29.56|29.26|82
1633161900000|2021-10-02 08:05:00|29.59|29.29|29.59|29.29|29.65|29.35|29.55|29.25|51
1633162200000|2021-10-02 08:10:00|29.6|29.3|29.61|29.31|29.64|29.34|29.59|29.29|54
1633162500000|2021-10-02 08:15:00|29.62|29.32|29.56|29.26|29.65|29.35|29.56|29.26|41
1633162800000|2021-10-02 08:20:00|29.55|29.25|29.44|29.14|29.55|29.25|29.44|29.14|74
1633163100000|2021-10-02 08:25:00|29.45|29.15|29.48|29.18|29.52|29.22|29.44|29.14|76
1633163400000|2021-10-02 08:30:00|29.47|29.17|29.42|29.12|29.47|29.17|29.42|29.12|54
1633163700000|2021-10-02 08:35:00|29.43|29.13|29.46|29.16|29.47|29.17|29.42|29.12|42
1633164000000|2021-10-02 08:40:00|29.47|29.17|29.5|29.2|29.51|29.21|29.46|29.16|50
1633164300000|2021-10-02 08:45:00|29.51|29.21|29.47|29.17|29.51|29.21|29.44|29.14|57
1633164600000|2021-10-02 08:50:00|29.46|29.16|29.46|29.16|29.48|29.18|29.41|29.11|43
1633164900000|2021-10-02 08:55:00|29.47|29.17|29.53|29.23|29.57|29.27|29.47|29.17|67
1633165200000|2021-10-02 09:00:00|29.52|29.22|29.66|29.36|29.69|29.39|29.52|29.22|115
1633165500000|2021-10-02 09:05:00|29.67|29.37|29.66|29.36|29.7|29.4|29.65|29.35|60
1633165800000|2021-10-02 09:10:00|29.65|29.35|29.68|29.38|29.7|29.4|29.65|29.35|54
1633166100000|2021-10-02 09:15:00|29.67|29.37|29.67|29.37|29.7|29.4|29.64|29.34|67
1633166400000|2021-10-02 09:20:00|29.68|29.38|29.71|29.41|29.71|29.41|29.67|29.37|36
1633166700000|2021-10-02 09:25:00|29.72|29.42|29.76|29.46|29.76|29.46|29.72|29.42|49
1633167000000|2021-10-02 09:30:00|29.75|29.45|29.7|29.4|29.79|29.49|29.68|29.38|78
1633167300000|2021-10-02 09:35:00|29.69|29.39|29.72|29.42|29.73|29.43|29.68|29.38|64
1633167600000|2021-10-02 09:40:00|29.71|29.41|29.69|29.39|29.72|29.42|29.68|29.38|71
1633167900000|2021-10-02 09:45:00|29.7|29.4|29.66|29.36|29.73|29.43|29.62|29.32|57
1633168200000|2021-10-02 09:50:00|29.65|29.35|29.63|29.33|29.66|29.36|29.63|29.33|33
1633168500000|2021-10-02 09:55:00|29.64|29.34|29.72|29.42|29.73|29.43|29.63|29.33|45
1633168800000|2021-10-02 10:00:00|29.71|29.41|29.63|29.33|29.71|29.41|29.63|29.33|43
1633169100000|2021-10-02 10:05:00|29.64|29.34|29.63|29.33|29.64|29.34|29.56|29.26|82
1633169400000|2021-10-02 10:10:00|29.64|29.34|29.69|29.39|29.69|29.39|29.61|29.31|60
1633169700000|2021-10-02 10:15:00|29.7|29.4|29.74|29.44|29.75|29.45|29.66|29.36|49
1633170000000|2021-10-02 10:20:00|29.73|29.43|29.77|29.47|29.77|29.47|29.72|29.42|55
1633170300000|2021-10-02 10:25:00|29.78|29.48|29.73|29.43|29.79|29.49|29.71|29.41|32
1633170600000|2021-10-02 10:30:00|29.74|29.44|29.68|29.38|29.74|29.44|29.64|29.34|87
1633170900000|2021-10-02 10:35:00|29.67|29.37|29.71|29.41|29.72|29.42|29.64|29.34|55
1633171200000|2021-10-02 10:40:00|29.72|29.42|29.67|29.37|29.73|29.43|29.67|29.37|52
1633171500000|2021-10-02 10:45:00|29.66|29.36|29.63|29.33|29.69|29.39|29.62|29.32|74
1633171800000|2021-10-02 10:50:00|29.62|29.32|29.54|29.24|29.66|29.36|29.53|29.23|69
1633172100000|2021-10-02 10:55:00|29.53|29.23|29.58|29.28|29.61|29.31|29.53|29.23|52
1633172400000|2021-10-02 11:00:00|29.57|29.27|29.5|29.2|29.61|29.31|29.48|29.18|76
1633172700000|2021-10-02 11:05:00|29.49|29.19|29.48|29.18|29.52|29.22|29.45|29.15|56
1633173000000|2021-10-02 11:10:00|29.47|29.17|29.44|29.14|29.5|29.2|29.43|29.13|70
1633173300000|2021-10-02 11:15:00|29.45|29.15|29.47|29.17|29.51|29.21|29.44|29.14|84
1633173600000|2021-10-02 11:20:00|29.48|29.18|29.53|29.23|29.58|29.28|29.47|29.17|62
1633173900000|2021-10-02 11:25:00|29.54|29.24|29.51|29.21|29.57|29.27|29.5|29.2|66
1633174200000|2021-10-02 11:30:00|29.5|29.2|29.61|29.31|29.61|29.31|29.48|29.18|104
1633174500000|2021-10-02 11:35:00|29.62|29.32|29.68|29.38|29.69|29.39|29.61|29.31|65
1633174800000|2021-10-02 11:40:00|29.69|29.39|29.67|29.37|29.69|29.39|29.64|29.34|63
1633175100000|2021-10-02 11:45:00|29.68|29.38|29.67|29.37|29.72|29.42|29.66|29.36|58
1633175400000|2021-10-02 11:50:00|29.68|29.38|29.77|29.47|29.77|29.47|29.65|29.35|56
1633175700000|2021-10-02 11:55:00|29.78|29.48|29.78|29.48|29.81|29.51|29.75|29.45|94
1633176000000|2021-10-02 12:00:00|29.79|29.49|29.85|29.55|29.9|29.6|29.76|29.46|121
1633176300000|2021-10-02 12:05:00|29.86|29.56|29.79|29.49|29.88|29.58|29.77|29.47|64
1633176600000|2021-10-02 12:10:00|29.78|29.48|29.77|29.47|29.78|29.48|29.7|29.4|78
1633176900000|2021-10-02 12:15:00|29.79|29.49|29.85|29.55|29.9|29.6|29.79|29.49|147
1633177200000|2021-10-02 12:20:00|29.86|29.56|29.85|29.55|29.88|29.58|29.84|29.54|70
1633177500000|2021-10-02 12:25:00|29.86|29.56|29.87|29.57|29.88|29.58|29.85|29.55|76
1633177800000|2021-10-02 12:30:00|29.88|29.58|29.87|29.57|29.93|29.63|29.86|29.56|50
1633178100000|2021-10-02 12:35:00|29.88|29.58|29.92|29.62|29.92|29.62|29.85|29.55|59
1633178400000|2021-10-02 12:40:00|29.93|29.63|29.92|29.62|29.95|29.65|29.89|29.59|76
1633178700000|2021-10-02 12:45:00|29.93|29.63|29.96|29.66|29.97|29.67|29.92|29.62|72
1633179000000|2021-10-02 12:50:00|29.95|29.65|29.95|29.65|29.99|29.69|29.94|29.64|75
1633179300000|2021-10-02 12:55:00|29.94|29.64|29.95|29.65|29.97|29.67|29.93|29.63|70
1633179600000|2021-10-02 13:00:00|29.94|29.64|30|29.7|30.03|29.73|29.94|29.64|93
1633179900000|2021-10-02 13:05:00|29.99|29.69|30.01|29.71|30.08|29.78|29.99|29.69|68
1633180200000|2021-10-02 13:10:00|30|29.7|30.1|29.8|30.13|29.83|29.99|29.69|59
1633180500000|2021-10-02 13:15:00|30.11|29.81|29.98|29.68|30.11|29.81|29.96|29.66|110
1633180800000|2021-10-02 13:20:00|29.97|29.67|29.97|29.67|30.02|29.72|29.95|29.65|75
1633181100000|2021-10-02 13:25:00|29.96|29.66|29.98|29.68|30|29.7|29.95|29.65|91
1633181400000|2021-10-02 13:30:00|29.97|29.67|30.03|29.73|30.05|29.75|29.97|29.67|123
1633181700000|2021-10-02 13:35:00|30.04|29.74|30.06|29.76|30.09|29.79|30.03|29.73|69
1633182000000|2021-10-02 13:40:00|30.07|29.77|30.11|29.81|30.11|29.81|30.05|29.75|91
1633182300000|2021-10-02 13:45:00|30.1|29.8|30.17|29.87|30.18|29.88|30.07|29.77|84
1633182600000|2021-10-02 13:50:00|30.18|29.88|29.99|29.69|30.26|29.96|29.95|29.65|168
1633182900000|2021-10-02 13:55:00|29.98|29.68|30|29.7|30|29.7|29.91|29.61|107
1633183200000|2021-10-02 14:00:00|30.01|29.71|30.12|29.82|30.18|29.88|30|29.7|168
1633183500000|2021-10-02 14:05:00|30.11|29.81|30.2|29.9|30.21|29.91|30.11|29.81|98
1633183800000|2021-10-02 14:10:00|30.21|29.91|30.17|29.87|30.24|29.94|30.17|29.87|83
1633184100000|2021-10-02 14:15:00|30.18|29.88|30.22|29.92|30.25|29.95|30.17|29.87|85
1633184400000|2021-10-02 14:20:00|30.21|29.91|30.13|29.83|30.22|29.92|30.1|29.8|99
1633184700000|2021-10-02 14:25:00|30.14|29.84|30.17|29.87|30.17|29.87|30.12|29.82|78
1633185000000|2021-10-02 14:30:00|30.18|29.88|30.21|29.91|30.22|29.92|30.14|29.84|94
1633185300000|2021-10-02 14:35:00|30.2|29.9|30.25|29.95|30.28|29.98|30.16|29.86|92
1633185600000|2021-10-02 14:40:00|30.24|29.94|30.28|29.98|30.29|29.99|30.22|29.92|91
1633185900000|2021-10-02 14:45:00|30.29|29.99|30.34|30.04|30.34|30.04|30.25|29.95|72
1633186200000|2021-10-02 14:50:00|30.35|30.05|30.37|30.07|30.39|30.09|30.34|30.04|61
1633186500000|2021-10-02 14:55:00|30.38|30.08|30.43|30.13|30.43|30.13|30.37|30.07|92
1633186800000|2021-10-02 15:00:00|30.44|30.14|30.45|30.15|30.5|30.2|30.43|30.13|125
1633187100000|2021-10-02 15:05:00|30.46|30.16|30.55|30.25|30.55|30.25|30.45|30.15|82
1633187400000|2021-10-02 15:10:00|30.54|30.24|30.54|30.24|30.57|30.27|30.5|30.2|83
1633187700000|2021-10-02 15:15:00|30.53|30.23|30.67|30.37|30.68|30.38|30.53|30.23|89
1633188000000|2021-10-02 15:20:00|30.66|30.36|30.69|30.39|30.72|30.42|30.65|30.35|76
1633188300000|2021-10-02 15:25:00|30.68|30.38|30.71|30.41|30.72|30.42|30.65|30.35|92
1633188600000|2021-10-02 15:30:00|30.72|30.42|30.66|30.36|30.72|30.42|30.63|30.33|83
1633188900000|2021-10-02 15:35:00|30.67|30.37|30.68|30.38|30.71|30.41|30.66|30.36|102
1633189200000|2021-10-02 15:40:00|30.67|30.37|30.75|30.45|30.75|30.45|30.67|30.37|125
1633189500000|2021-10-02 15:45:00|30.76|30.46|30.79|30.49|30.81|30.51|30.72|30.42|122
1633189800000|2021-10-02 15:50:00|30.78|30.48|31.06|30.76|31.07|30.77|30.78|30.48|138
1633190100000|2021-10-02 15:55:00|31.07|30.77|30.94|30.64|31.08|30.78|30.88|30.58|115
1633190400000|2021-10-02 16:00:00|30.93|30.63|30.99|30.69|31.05|30.75|30.91|30.61|131
1633190700000|2021-10-02 16:05:00|30.98|30.68|30.96|30.66|31.04|30.74|30.96|30.66|65
1633191000000|2021-10-02 16:10:00|30.95|30.65|30.93|30.63|31.02|30.72|30.9|30.6|161
1633191300000|2021-10-02 16:15:00|30.92|30.62|31.09|30.79|31.1|30.8|30.92|30.62|101
1633191600000|2021-10-02 16:20:00|31.1|30.8|31.02|30.72|31.12|30.82|31.01|30.71|69
1633191900000|2021-10-02 16:25:00|31.01|30.71|31.08|30.78|31.08|30.78|31.01|30.71|70
1633192200000|2021-10-02 16:30:00|31.09|30.79|31.08|30.78|31.13|30.83|31.06|30.76|80
1633192500000|2021-10-02 16:35:00|31.07|30.77|31.08|30.78|31.09|30.79|31.04|30.74|60
1633192800000|2021-10-02 16:40:00|31.07|30.77|31.1|30.8|31.11|30.81|31.06|30.76|68
1633193100000|2021-10-02 16:45:00|31.11|30.81|31.14|30.84|31.14|30.84|31.08|30.78|40
1633193400000|2021-10-02 16:50:00|31.15|30.85|31.18|30.88|31.19|30.89|31.14|30.84|44
1633193700000|2021-10-02 16:55:00|31.19|30.89|31.25|30.95|31.26|30.96|31.18|30.88|89
1633194000000|2021-10-02 17:00:00|31.26|30.96|31.33|31.03|31.35|31.05|31.25|30.95|71
1633194300000|2021-10-02 17:05:00|31.32|31.02|31.31|31.01|31.38|31.08|31.21|30.91|106
1633194600000|2021-10-02 17:10:00|31.3|31|31.42|31.12|31.44|31.14|31.3|31|101
1633194900000|2021-10-02 17:15:00|31.43|31.13|31.38|31.08|31.43|31.13|31.34|31.04|129
1633195200000|2021-10-02 17:20:00|31.37|31.07|31.28|30.98|31.37|31.07|31.26|30.96|107
1633195500000|2021-10-02 17:25:00|31.29|30.99|31.21|30.91|31.44|31.14|31.21|30.91|112
1633195800000|2021-10-02 17:30:00|31.2|30.9|31.22|30.92|31.22|30.92|31.02|30.72|111
1633196100000|2021-10-02 17:35:00|31.23|30.93|31.23|30.93|31.24|30.94|31.2|30.9|39
1633196400000|2021-10-02 17:40:00|31.22|30.92|31.28|30.98|31.3|31|31.22|30.92|65
1633196700000|2021-10-02 17:45:00|31.29|30.99|31.39|31.09|31.4|31.1|31.28|30.98|87
1633197000000|2021-10-02 17:50:00|31.4|31.1|31.44|31.14|31.46|31.16|31.39|31.09|55
1633197300000|2021-10-02 17:55:00|31.45|31.15|31.45|31.15|31.49|31.19|31.44|31.14|49
1633197600000|2021-10-02 18:00:00|31.46|31.16|31.53|31.23|31.53|31.23|31.45|31.15|92
1633197900000|2021-10-02 18:05:00|31.52|31.22|31.45|31.15|31.55|31.25|31.45|31.15|48
1633198200000|2021-10-02 18:10:00|31.44|31.14|31.39|31.09|31.45|31.15|31.37|31.07|98
1633198500000|2021-10-02 18:15:00|31.4|31.1|31.42|31.12|31.47|31.17|31.34|31.04|119
1633198800000|2021-10-02 18:20:00|31.41|31.11|31.53|31.23|31.53|31.23|31.39|31.09|81
1633199100000|2021-10-02 18:25:00|31.52|31.22|31.53|31.23|31.53|31.23|31.51|31.21|52
1633199400000|2021-10-02 18:30:00|31.54|31.24|31.49|31.19|31.55|31.25|31.47|31.17|60
1633199700000|2021-10-02 18:35:00|31.5|31.2|31.53|31.23|31.53|31.23|31.49|31.19|68
1633200000000|2021-10-02 18:40:00|31.54|31.24|31.57|31.27|31.6|31.3|31.54|31.24|63
1633200300000|2021-10-02 18:45:00|31.56|31.26|31.58|31.28|31.59|31.29|31.56|31.26|45
1633200600000|2021-10-02 18:50:00|31.57|31.27|31.62|31.32|31.63|31.33|31.57|31.27|78
1633200900000|2021-10-02 18:55:00|31.63|31.33|31.65|31.35|31.65|31.35|31.54|31.24|112
1633201200000|2021-10-02 19:00:00|31.66|31.36|31.72|31.42|31.73|31.43|31.65|31.35|53
1633201500000|2021-10-02 19:05:00|31.73|31.43|31.77|31.47|31.77|31.47|31.72|31.42|63
1633201800000|2021-10-02 19:10:00|31.78|31.48|31.81|31.51|31.82|31.52|31.75|31.45|104
1633202100000|2021-10-02 19:15:00|31.82|31.52|31.84|31.54|31.85|31.55|31.66|31.36|125
1633202400000|2021-10-02 19:20:00|31.85|31.55|31.85|31.55|31.86|31.56|31.79|31.49|92
1633202700000|2021-10-02 19:25:00|31.86|31.56|31.79|31.49|31.86|31.56|31.79|31.49|90
1633203000000|2021-10-02 19:30:00|31.78|31.48|31.78|31.48|31.81|31.51|31.77|31.47|33
1633203300000|2021-10-02 19:35:00|31.79|31.49|31.84|31.54|31.84|31.54|31.78|31.48|84
1633203600000|2021-10-02 19:40:00|31.83|31.53|31.91|31.61|31.91|31.61|31.8|31.5|119
1633203900000|2021-10-02 19:45:00|31.9|31.6|31.78|31.48|31.93|31.63|31.78|31.48|87
1633204200000|2021-10-02 19:50:00|31.77|31.47|31.86|31.56|31.86|31.56|31.75|31.45|102
1633204500000|2021-10-02 19:55:00|31.85|31.55|32.02|31.72|32.02|31.72|31.85|31.55|119
1633204800000|2021-10-02 20:00:00|32.01|31.71|32|31.7|32.02|31.72|31.96|31.66|120
1633205100000|2021-10-02 20:05:00|32.01|31.71|31.99|31.69|32.02|31.72|31.96|31.66|99
1633205400000|2021-10-02 20:10:00|32|31.7|31.94|31.64|32|31.7|31.93|31.63|117
1633205700000|2021-10-02 20:15:00|31.95|31.65|32.03|31.73|32.07|31.77|31.94|31.64|95
1633206000000|2021-10-02 20:20:00|32.04|31.74|31.91|31.61|32.05|31.75|31.91|31.61|80
1633206300000|2021-10-02 20:25:00|31.9|31.6|31.76|31.46|31.92|31.62|31.65|31.35|122
1633206600000|2021-10-02 20:30:00|31.77|31.47|31.88|31.58|31.89|31.59|31.77|31.47|88
1633206900000|2021-10-02 20:35:00|31.87|31.57|31.88|31.58|31.93|31.63|31.87|31.57|50
1633207200000|2021-10-02 20:40:00|31.89|31.59|31.88|31.58|31.96|31.66|31.86|31.56|80
1633207500000|2021-10-02 20:45:00|31.89|31.59|32|31.7|32.08|31.78|31.88|31.58|103
1633207800000|2021-10-02 20:50:00|32.01|31.71|32.08|31.78|32.1|31.8|32|31.7|84
1633208100000|2021-10-02 20:55:00|32.09|31.79|31.97|31.67|32.11|31.81|31.97|31.67|115
1633208400000|2021-10-02 21:00:00|31.98|31.68|32.18|31.88|32.18|31.88|31.97|31.67|89
1633208700000|2021-10-02 21:05:00|32.19|31.89|32.37|32.07|32.39|32.09|32.19|31.89|106
1633209000000|2021-10-02 21:10:00|32.38|32.08|32.57|32.27|32.58|32.28|32.37|32.07|124
1633209300000|2021-10-02 21:15:00|32.58|32.28|32.67|32.37|32.73|32.43|32.58|32.28|128
1633209600000|2021-10-02 21:20:00|32.66|32.36|32.52|32.22|32.66|32.36|32.52|32.22|84
1633209900000|2021-10-02 21:25:00|32.51|32.21|32.34|32.04|32.52|32.22|32.33|32.03|107
1633210200000|2021-10-02 21:30:00|32.35|32.05|32.5|32.2|32.5|32.2|32.34|32.04|83
1633210500000|2021-10-02 21:35:00|32.49|32.19|32.38|32.08|32.5|32.2|32.32|32.02|83
1633210800000|2021-10-02 21:40:00|32.37|32.07|32.39|32.09|32.41|32.11|32.37|32.07|57
1633211100000|2021-10-02 21:45:00|32.38|32.08|32.48|32.18|32.49|32.19|32.37|32.07|41
1633211400000|2021-10-02 21:50:00|32.47|32.17|32.53|32.23|32.53|32.23|32.45|32.15|71
1633211700000|2021-10-02 21:55:00|32.52|32.22|32.65|32.35|32.7|32.4|32.52|32.22|124
1633212000000|2021-10-02 22:00:00|32.64|32.34|32.74|32.44|32.75|32.45|32.64|32.34|101
1633212300000|2021-10-02 22:05:00|32.75|32.45|32.73|32.43|32.79|32.49|32.63|32.33|129
1633212600000|2021-10-02 22:10:00|32.74|32.44|32.75|32.45|32.79|32.49|32.74|32.44|131
1633212900000|2021-10-02 22:15:00|32.76|32.46|32.75|32.45|32.77|32.47|32.66|32.36|104
1633213200000|2021-10-02 22:20:00|32.76|32.46|32.66|32.36|32.76|32.46|32.65|32.35|95
1633213500000|2021-10-02 22:25:00|32.65|32.35|32.51|32.21|32.65|32.35|32.51|32.21|126
1633213800000|2021-10-02 22:30:00|32.5|32.2|32.44|32.14|32.56|32.26|32.43|32.13|123
1633214100000|2021-10-02 22:35:00|32.45|32.15|32.47|32.17|32.51|32.21|32.44|32.14|67
1633214400000|2021-10-02 22:40:00|32.46|32.16|32.42|32.12|32.46|32.16|32.42|32.12|65
1633214700000|2021-10-02 22:45:00|32.43|32.13|32.42|32.12|32.46|32.16|32.41|32.11|72
1633215000000|2021-10-02 22:50:00|32.43|32.13|32.33|32.03|32.45|32.15|32.33|32.03|47
1633215300000|2021-10-02 22:55:00|32.32|32.02|32.28|31.98|32.34|32.04|32.22|31.92|89
1633215600000|2021-10-02 23:00:00|32.29|31.99|32.36|32.06|32.38|32.08|32.26|31.96|106
1633215900000|2021-10-02 23:05:00|32.35|32.05|32.44|32.14|32.44|32.14|32.35|32.05|72
1633216200000|2021-10-02 23:10:00|32.45|32.15|32.41|32.11|32.45|32.15|32.4|32.1|71
1633216500000|2021-10-02 23:15:00|32.4|32.1|32.35|32.05|32.42|32.12|32.35|32.05|76
1633216800000|2021-10-02 23:20:00|32.34|32.04|32.19|31.89|32.34|32.04|32.19|31.89|88
1633217100000|2021-10-02 23:25:00|32.2|31.9|31.92|31.62|32.24|31.94|31.86|31.56|161
1633217400000|2021-10-02 23:30:00|31.93|31.63|31.77|31.47|31.93|31.63|31.68|31.38|211
1633217700000|2021-10-02 23:35:00|31.76|31.46|31.74|31.44|31.96|31.66|31.74|31.44|120
1633218000000|2021-10-02 23:40:00|31.75|31.45|31.83|31.53|31.92|31.62|31.75|31.45|105
1633218300000|2021-10-02 23:45:00|31.82|31.52|31.74|31.44|31.82|31.52|31.72|31.42|137
1633218600000|2021-10-02 23:50:00|31.73|31.43|31.83|31.53|31.86|31.56|31.73|31.43|111
1633218900000|2021-10-02 23:55:00|31.82|31.52|31.79|31.49|31.86|31.56|31.79|31.49|74
1633219200000|2021-10-03 00:00:00|31.8|31.5|32.17|31.87|32.17|31.87|31.8|31.5|162
1633219500000|2021-10-03 00:05:00|32.16|31.86|32.26|31.96|32.42|32.12|32.15|31.85|138
1633219800000|2021-10-03 00:10:00|32.27|31.97|32.16|31.86|32.27|31.97|32.12|31.82|105
1633220100000|2021-10-03 00:15:00|32.17|31.87|32.13|31.83|32.25|31.95|32.12|31.82|99
1633220400000|2021-10-03 00:20:00|32.14|31.84|32.22|31.92|32.27|31.97|32.13|31.83|79
1633220700000|2021-10-03 00:25:00|32.23|31.93|32.3|32|32.33|32.03|32.22|31.92|106
1633221000000|2021-10-03 00:30:00|32.31|32.01|32.17|31.87|32.33|32.03|32.13|31.83|73
1633221300000|2021-10-03 00:35:00|32.18|31.88|32.03|31.73|32.18|31.88|32.03|31.73|106
1633221600000|2021-10-03 00:40:00|32.02|31.72|31.82|31.52|32.04|31.74|31.79|31.49|131
1633221900000|2021-10-03 00:45:00|31.83|31.53|31.5|31.2|31.92|31.62|31.49|31.19|193
1633222200000|2021-10-03 00:50:00|31.51|31.21|31.51|31.21|31.62|31.32|31.43|31.13|216
1633222500000|2021-10-03 00:55:00|31.5|31.2|31.54|31.24|31.61|31.31|31.44|31.14|144
1633222800000|2021-10-03 01:00:00|31.53|31.23|31.71|31.41|31.79|31.49|31.5|31.2|106
1633223100000|2021-10-03 01:05:00|31.7|31.4|31.66|31.36|31.71|31.41|31.63|31.33|65
1633223400000|2021-10-03 01:10:00|31.65|31.35|31.52|31.22|31.66|31.36|31.51|31.21|88
1633223700000|2021-10-03 01:15:00|31.51|31.21|31.59|31.29|31.61|31.31|31.32|31.02|155
1633224000000|2021-10-03 01:20:00|31.58|31.28|31.41|31.11|31.64|31.34|31.41|31.11|115
1633224300000|2021-10-03 01:25:00|31.4|31.1|31.47|31.17|31.51|31.21|31.39|31.09|97
1633224600000|2021-10-03 01:30:00|31.46|31.16|31.45|31.15|31.54|31.24|31.41|31.11|97
1633224900000|2021-10-03 01:35:00|31.44|31.14|31.61|31.31|31.61|31.31|31.42|31.12|94
1633225200000|2021-10-03 01:40:00|31.6|31.3|31.77|31.47|31.8|31.5|31.59|31.29|110
1633225500000|2021-10-03 01:45:00|31.78|31.48|31.72|31.42|31.78|31.48|31.68|31.38|115
1633225800000|2021-10-03 01:50:00|31.73|31.43|31.72|31.42|31.78|31.48|31.72|31.42|77
1633226100000|2021-10-03 01:55:00|31.73|31.43|31.81|31.51|31.85|31.55|31.67|31.37|121
1633226400000|2021-10-03 02:00:00|31.8|31.5|31.84|31.54|31.87|31.57|31.72|31.42|146
1633226700000|2021-10-03 02:05:00|31.83|31.53|31.94|31.64|31.95|31.65|31.81|31.51|97
1633227000000|2021-10-03 02:10:00|31.95|31.65|32|31.7|32.03|31.73|31.93|31.63|109
1633227300000|2021-10-03 02:15:00|32.01|31.71|31.95|31.65|32.06|31.76|31.95|31.65|101
1633227600000|2021-10-03 02:20:00|31.94|31.64|31.99|31.69|32.01|31.71|31.94|31.64|60
1633227900000|2021-10-03 02:25:00|31.98|31.68|32.06|31.76|32.07|31.77|31.97|31.67|69
1633228200000|2021-10-03 02:30:00|32.05|31.75|32.03|31.73|32.07|31.77|31.99|31.69|85
1633228500000|2021-10-03 02:35:00|32.04|31.74|32.04|31.74|32.05|31.75|32|31.7|75
1633228800000|2021-10-03 02:40:00|32.05|31.75|32.03|31.73|32.07|31.77|32.01|31.71|107
1633229100000|2021-10-03 02:45:00|32.04|31.74|31.95|31.65|32.04|31.74|31.94|31.64|70
1633229400000|2021-10-03 02:50:00|31.96|31.66|32|31.7|32.01|31.71|31.9|31.6|93
1633229700000|2021-10-03 02:55:00|32.01|31.71|31.97|31.67|32.02|31.72|31.86|31.56|148
1633230000000|2021-10-03 03:00:00|31.98|31.68|31.92|31.62|31.98|31.68|31.87|31.57|93
1633230300000|2021-10-03 03:05:00|31.91|31.61|31.85|31.55|31.92|31.62|31.85|31.55|45
1633230600000|2021-10-03 03:10:00|31.86|31.56|31.88|31.58|31.9|31.6|31.86|31.56|83
1633230900000|2021-10-03 03:15:00|31.89|31.59|32|31.7|32|31.7|31.84|31.54|70
1633231200000|2021-10-03 03:20:00|31.99|31.69|31.93|31.63|31.99|31.69|31.89|31.59|90
1633231500000|2021-10-03 03:25:00|31.92|31.62|31.92|31.62|31.96|31.66|31.9|31.6|67
1633231800000|2021-10-03 03:30:00|31.91|31.61|32|31.7|32.01|31.71|31.91|31.61|66
1633232100000|2021-10-03 03:35:00|32.01|31.71|31.95|31.65|32.01|31.71|31.93|31.63|146
1633232400000|2021-10-03 03:40:00|31.96|31.66|32.03|31.73|32.03|31.73|31.96|31.66|78
1633232700000|2021-10-03 03:45:00|32.02|31.72|31.61|31.31|32.03|31.73|31.5|31.2|177
1633233000000|2021-10-03 03:50:00|31.62|31.32|31.74|31.44|31.79|31.49|31.61|31.31|97
1633233300000|2021-10-03 03:55:00|31.73|31.43|31.98|31.68|31.98|31.68|31.73|31.43|106
1633233600000|2021-10-03 04:00:00|31.97|31.67|31.86|31.56|31.97|31.67|31.84|31.54|84
1633233900000|2021-10-03 04:05:00|31.87|31.57|31.92|31.62|31.92|31.62|31.82|31.52|90
1633234200000|2021-10-03 04:10:00|31.93|31.63|31.92|31.62|31.95|31.65|31.87|31.57|87
1633234500000|2021-10-03 04:15:00|31.91|31.61|31.85|31.55|31.92|31.62|31.84|31.54|53
1633234800000|2021-10-03 04:20:00|31.84|31.54|31.82|31.52|31.87|31.57|31.81|31.51|49
1633235100000|2021-10-03 04:25:00|31.81|31.51|31.75|31.45|31.81|31.51|31.7|31.4|107
1633235400000|2021-10-03 04:30:00|31.74|31.44|31.68|31.38|31.75|31.45|31.68|31.38|75
1633235700000|2021-10-03 04:35:00|31.69|31.39|31.7|31.4|31.71|31.41|31.63|31.33|54
1633236000000|2021-10-03 04:40:00|31.71|31.41|31.68|31.38|31.71|31.41|31.64|31.34|64
1633236300000|2021-10-03 04:45:00|31.69|31.39|31.69|31.39|31.7|31.4|31.64|31.34|65
1633236600000|2021-10-03 04:50:00|31.7|31.4|31.67|31.37|31.71|31.41|31.66|31.36|52
1633236900000|2021-10-03 04:55:00|31.66|31.36|31.63|31.33|31.66|31.36|31.6|31.3|76
1633237200000|2021-10-03 05:00:00|31.62|31.32|31.62|31.32|31.64|31.34|31.55|31.25|95
1633237500000|2021-10-03 05:05:00|31.61|31.31|31.64|31.34|31.65|31.35|31.61|31.31|78
1633237800000|2021-10-03 05:10:00|31.65|31.35|31.66|31.36|31.66|31.36|31.61|31.31|50
1633238100000|2021-10-03 05:15:00|31.65|31.35|31.6|31.3|31.66|31.36|31.6|31.3|28
1633238400000|2021-10-03 05:20:00|31.61|31.31|31.63|31.33|31.65|31.35|31.6|31.3|59
1633238700000|2021-10-03 05:25:00|31.62|31.32|31.67|31.37|31.68|31.38|31.61|31.31|56
1633239000000|2021-10-03 05:30:00|31.66|31.36|31.8|31.5|31.8|31.5|31.66|31.36|72
1633239300000|2021-10-03 05:35:00|31.79|31.49|31.81|31.51|31.81|31.51|31.77|31.47|57
1633239600000|2021-10-03 05:40:00|31.82|31.52|31.76|31.46|31.82|31.52|31.75|31.45|59
1633239900000|2021-10-03 05:45:00|31.77|31.47|31.79|31.49|31.82|31.52|31.77|31.47|59
1633240200000|2021-10-03 05:50:00|31.8|31.5|31.82|31.52|31.83|31.53|31.79|31.49|47
1633240500000|2021-10-03 05:55:00|31.81|31.51|31.83|31.53|31.84|31.54|31.79|31.49|43
1633240800000|2021-10-03 06:00:00|31.84|31.54|31.67|31.37|31.84|31.54|31.67|31.37|78
1633241100000|2021-10-03 06:05:00|31.66|31.36|31.67|31.37|31.68|31.38|31.66|31.36|52
1633241400000|2021-10-03 06:10:00|31.66|31.36|31.61|31.31|31.67|31.37|31.59|31.29|76
1633241700000|2021-10-03 06:15:00|31.62|31.32|31.59|31.29|31.65|31.35|31.56|31.26|96
1633242000000|2021-10-03 06:20:00|31.6|31.3|31.61|31.31|31.62|31.32|31.51|31.21|84
1633242300000|2021-10-03 06:25:00|31.62|31.32|31.62|31.32|31.65|31.35|31.59|31.29|67
1633242600000|2021-10-03 06:30:00|31.61|31.31|31.7|31.4|31.7|31.4|31.59|31.29|82
1633242900000|2021-10-03 06:35:00|31.71|31.41|31.71|31.41|31.71|31.41|31.64|31.34|85
1633243200000|2021-10-03 06:40:00|31.72|31.42|31.66|31.36|31.72|31.42|31.66|31.36|51
1633243500000|2021-10-03 06:45:00|31.67|31.37|31.7|31.4|31.71|31.41|31.64|31.34|60
1633243800000|2021-10-03 06:50:00|31.71|31.41|31.65|31.35|31.71|31.41|31.63|31.33|83
1633244100000|2021-10-03 06:55:00|31.64|31.34|31.63|31.33|31.65|31.35|31.6|31.3|68
1633244400000|2021-10-03 07:00:00|31.62|31.32|31.62|31.32|31.62|31.32|31.57|31.27|41
1633244700000|2021-10-03 07:05:00|31.61|31.31|31.54|31.24|31.61|31.31|31.54|31.24|70
1633245000000|2021-10-03 07:10:00|31.53|31.23|31.55|31.25|31.57|31.27|31.53|31.23|55
1633245300000|2021-10-03 07:15:00|31.54|31.24|31.62|31.32|31.62|31.32|31.54|31.24|55
1633245600000|2021-10-03 07:20:00|31.63|31.33|31.55|31.25|31.63|31.33|31.53|31.23|91
1633245900000|2021-10-03 07:25:00|31.54|31.24|31.51|31.21|31.55|31.25|31.44|31.14|110
1633246200000|2021-10-03 07:30:00|31.5|31.2|31.54|31.24|31.54|31.24|31.47|31.17|99
1633246500000|2021-10-03 07:35:00|31.55|31.25|31.52|31.22|31.55|31.25|31.46|31.16|62
1633246800000|2021-10-03 07:40:00|31.51|31.21|31.51|31.21|31.51|31.21|31.48|31.18|51
1633247100000|2021-10-03 07:45:00|31.52|31.22|31.56|31.26|31.56|31.26|31.51|31.21|55
1633247400000|2021-10-03 07:50:00|31.57|31.27|31.54|31.24|31.59|31.29|31.53|31.23|68
1633247700000|2021-10-03 07:55:00|31.53|31.23|31.47|31.17|31.55|31.25|31.44|31.14|77
1633248000000|2021-10-03 08:00:00|31.48|31.18|31.51|31.21|31.51|31.21|31.47|31.17|39
1633248300000|2021-10-03 08:05:00|31.52|31.22|31.61|31.31|31.65|31.35|31.52|31.22|117
1633248600000|2021-10-03 08:10:00|31.6|31.3|31.62|31.32|31.63|31.33|31.57|31.27|65
1633248900000|2021-10-03 08:15:00|31.63|31.33|31.67|31.37|31.68|31.38|31.59|31.29|70
1633249200000|2021-10-03 08:20:00|31.68|31.38|31.72|31.42|31.72|31.42|31.6|31.3|91
1633249500000|2021-10-03 08:25:00|31.73|31.43|31.8|31.5|31.81|31.51|31.71|31.41|60
1633249800000|2021-10-03 08:30:00|31.81|31.51|31.84|31.54|31.85|31.55|31.78|31.48|78
1633250100000|2021-10-03 08:35:00|31.85|31.55|31.84|31.54|31.85|31.55|31.82|31.52|64
1633250400000|2021-10-03 08:40:00|31.83|31.53|31.72|31.42|31.84|31.54|31.71|31.41|98
1633250700000|2021-10-03 08:45:00|31.71|31.41|31.73|31.43|31.8|31.5|31.71|31.41|72
1633251000000|2021-10-03 08:50:00|31.72|31.42|31.74|31.44|31.77|31.47|31.71|31.41|47
1633251300000|2021-10-03 08:55:00|31.75|31.45|31.69|31.39|31.75|31.45|31.65|31.35|63
1633251600000|2021-10-03 09:00:00|31.68|31.38|31.66|31.36|31.77|31.47|31.63|31.33|176
1633251900000|2021-10-03 09:05:00|31.65|31.35|31.6|31.3|31.72|31.42|31.52|31.22|126
1633252200000|2021-10-03 09:10:00|31.59|31.29|31.42|31.12|31.6|31.3|31.41|31.11|155
1633252500000|2021-10-03 09:15:00|31.43|31.13|31.37|31.07|31.47|31.17|31.33|31.03|121
1633252800000|2021-10-03 09:20:00|31.36|31.06|31.41|31.11|31.44|31.14|31.34|31.04|90
1633253100000|2021-10-03 09:25:00|31.42|31.12|31.42|31.12|31.46|31.16|31.37|31.07|89
1633253400000|2021-10-03 09:30:00|31.41|31.11|31.57|31.27|31.57|31.27|31.4|31.1|94
1633253700000|2021-10-03 09:35:00|31.58|31.28|31.44|31.14|31.58|31.28|31.43|31.13|95
1633254000000|2021-10-03 09:40:00|31.45|31.15|31.4|31.1|31.48|31.18|31.37|31.07|107
1633254300000|2021-10-03 09:45:00|31.39|31.09|31.4|31.1|31.41|31.11|31.32|31.02|107
1633254600000|2021-10-03 09:50:00|31.41|31.11|31.45|31.15|31.5|31.2|31.4|31.1|71
1633254900000|2021-10-03 09:55:00|31.44|31.14|31.45|31.15|31.47|31.17|31.37|31.07|102
1633255200000|2021-10-03 10:00:00|31.44|31.14|31.36|31.06|31.45|31.15|31.33|31.03|111
1633255500000|2021-10-03 10:05:00|31.37|31.07|31.43|31.13|31.45|31.15|31.33|31.03|102
1633255800000|2021-10-03 10:10:00|31.42|31.12|31.55|31.25|31.55|31.25|31.4|31.1|102
1633256100000|2021-10-03 10:15:00|31.54|31.24|31.58|31.28|31.59|31.29|31.52|31.22|79
1633256400000|2021-10-03 10:20:00|31.57|31.27|31.5|31.2|31.58|31.28|31.5|31.2|46
1633256700000|2021-10-03 10:25:00|31.51|31.21|31.57|31.27|31.58|31.28|31.51|31.21|43
1633257000000|2021-10-03 10:30:00|31.56|31.26|31.51|31.21|31.58|31.28|31.51|31.21|78
1633257300000|2021-10-03 10:35:00|31.52|31.22|31.6|31.3|31.61|31.31|31.46|31.16|91
1633257600000|2021-10-03 10:40:00|31.59|31.29|31.93|31.63|31.94|31.64|31.58|31.28|145
1633257900000|2021-10-03 10:45:00|31.92|31.62|31.94|31.64|31.98|31.68|31.81|31.51|132
1633258200000|2021-10-03 10:50:00|31.95|31.65|31.66|31.36|31.97|31.67|31.65|31.35|80
1633258500000|2021-10-03 10:55:00|31.67|31.37|31.65|31.35|31.73|31.43|31.62|31.32|120
1633258800000|2021-10-03 11:00:00|31.64|31.34|31.79|31.49|31.83|31.53|31.57|31.27|141
1633259100000|2021-10-03 11:05:00|31.78|31.48|31.92|31.62|31.92|31.62|31.75|31.45|93
1633259400000|2021-10-03 11:10:00|31.93|31.63|31.86|31.56|31.94|31.64|31.82|31.52|122
1633259700000|2021-10-03 11:15:00|31.87|31.57|31.93|31.63|31.97|31.67|31.84|31.54|116
1633260000000|2021-10-03 11:20:00|31.94|31.64|32.03|31.73|32.08|31.78|31.93|31.63|98
1633260300000|2021-10-03 11:25:00|32.04|31.74|32.04|31.74|32.09|31.79|31.99|31.69|105
1633260600000|2021-10-03 11:30:00|32.03|31.73|32.01|31.71|32.03|31.73|31.98|31.68|87
1633260900000|2021-10-03 11:35:00|32.02|31.72|31.96|31.66|32.02|31.72|31.92|31.62|79
1633261200000|2021-10-03 11:40:00|31.97|31.67|31.99|31.69|32.01|31.71|31.94|31.64|81
1633261500000|2021-10-03 11:45:00|32|31.7|31.93|31.63|32|31.7|31.92|31.62|70
1633261800000|2021-10-03 11:50:00|31.92|31.62|31.96|31.66|31.98|31.68|31.9|31.6|91
1633262100000|2021-10-03 11:55:00|31.95|31.65|31.98|31.68|32.04|31.74|31.94|31.64|94
1633262400000|2021-10-03 12:00:00|31.99|31.69|31.98|31.68|32|31.7|31.9|31.6|85
1633262700000|2021-10-03 12:05:00|31.97|31.67|31.91|31.61|32.01|31.71|31.9|31.6|77
1633263000000|2021-10-03 12:10:00|31.92|31.62|31.97|31.67|32|31.7|31.91|31.61|80
1633263300000|2021-10-03 12:15:00|31.96|31.66|32|31.7|32.03|31.73|31.96|31.66|45
1633263600000|2021-10-03 12:20:00|31.99|31.69|31.78|31.48|32.02|31.72|31.78|31.48|64
1633263900000|2021-10-03 12:25:00|31.79|31.49|31.8|31.5|31.84|31.54|31.79|31.49|71
1633264200000|2021-10-03 12:30:00|31.81|31.51|31.9|31.6|31.9|31.6|31.81|31.51|56
1633264500000|2021-10-03 12:35:00|31.91|31.61|31.88|31.58|31.95|31.65|31.88|31.58|62
1633264800000|2021-10-03 12:40:00|31.87|31.57|31.85|31.55|31.89|31.59|31.81|31.51|65
1633265100000|2021-10-03 12:45:00|31.86|31.56|31.97|31.67|31.98|31.68|31.86|31.56|90
1633265400000|2021-10-03 12:50:00|31.99|31.69|31.96|31.66|32|31.7|31.89|31.59|91
1633265700000|2021-10-03 12:55:00|31.97|31.67|31.99|31.69|32.06|31.76|31.96|31.66|87
1633266000000|2021-10-03 13:00:00|31.98|31.68|32.05|31.75|32.11|31.81|31.95|31.65|90
1633266300000|2021-10-03 13:05:00|32.04|31.74|32.05|31.75|32.06|31.76|32|31.7|76
1633266600000|2021-10-03 13:10:00|32.06|31.76|32.03|31.73|32.14|31.84|32.01|31.71|86
1633266900000|2021-10-03 13:15:00|32.02|31.72|32.06|31.76|32.09|31.79|31.98|31.68|65
1633267200000|2021-10-03 13:20:00|32.07|31.77|32.34|32.04|32.35|32.05|32.06|31.76|129
1633267500000|2021-10-03 13:25:00|32.33|32.03|32.42|32.12|32.43|32.13|32.32|32.02|136
1633267800000|2021-10-03 13:30:00|32.43|32.13|32.28|31.98|32.43|32.13|32.27|31.97|125
1633268100000|2021-10-03 13:35:00|32.27|31.97|32.27|31.97|32.28|31.98|32.21|31.91|75
1633268400000|2021-10-03 13:40:00|32.26|31.96|32.33|32.03|32.35|32.05|32.25|31.95|102
1633268700000|2021-10-03 13:45:00|32.32|32.02|32.35|32.05|32.35|32.05|32.27|31.97|80
1633269000000|2021-10-03 13:50:00|32.34|32.04|32.31|32.01|32.35|32.05|32.28|31.98|74
1633269300000|2021-10-03 13:55:00|32.3|32|32.3|32|32.36|32.06|32.3|32|52
1633269600000|2021-10-03 14:00:00|32.31|32.01|32.19|31.89|32.34|32.04|32.19|31.89|87
1633269900000|2021-10-03 14:05:00|32.18|31.88|32.19|31.89|32.22|31.92|32.17|31.87|100
1633270200000|2021-10-03 14:10:00|32.18|31.88|32.21|31.91|32.22|31.92|32.17|31.87|64
1633270500000|2021-10-03 14:15:00|32.2|31.9|32.11|31.81|32.21|31.91|32.08|31.78|96
1633270800000|2021-10-03 14:20:00|32.12|31.82|32.11|31.81|32.14|31.84|32.08|31.78|52
1633271100000|2021-10-03 14:25:00|32.12|31.82|32.11|31.81|32.13|31.83|32.07|31.77|84
1633271400000|2021-10-03 14:30:00|32.12|31.82|32.14|31.84|32.15|31.85|32.09|31.79|89
1633271700000|2021-10-03 14:35:00|32.13|31.83|32.15|31.85|32.21|31.91|32.06|31.76|105
1633272000000|2021-10-03 14:40:00|32.16|31.86|32.17|31.87|32.17|31.87|32.11|31.81|89
1633272300000|2021-10-03 14:45:00|32.18|31.88|32.16|31.86|32.22|31.92|32.16|31.86|69
1633272600000|2021-10-03 14:50:00|32.15|31.85|32|31.7|32.15|31.85|31.96|31.66|115
1633272900000|2021-10-03 14:55:00|31.99|31.69|31.97|31.67|31.99|31.69|31.92|31.62|87
1633273200000|2021-10-03 15:00:00|31.98|31.68|31.94|31.64|31.99|31.69|31.92|31.62|73
1633273500000|2021-10-03 15:05:00|31.93|31.63|31.96|31.66|31.98|31.68|31.92|31.62|54
1633273800000|2021-10-03 15:10:00|31.95|31.65|31.96|31.66|31.98|31.68|31.93|31.63|46
1633274100000|2021-10-03 15:15:00|31.97|31.67|32.02|31.72|32.02|31.72|31.96|31.66|54
1633274400000|2021-10-03 15:20:00|32.01|31.71|31.85|31.55|32.02|31.72|31.85|31.55|54
1633274700000|2021-10-03 15:25:00|31.86|31.56|31.79|31.49|31.86|31.56|31.73|31.43|88
1633275000000|2021-10-03 15:30:00|31.78|31.48|31.79|31.49|31.81|31.51|31.71|31.41|102
1633275300000|2021-10-03 15:35:00|31.78|31.48|31.65|31.35|31.82|31.52|31.65|31.35|82
1633275600000|2021-10-03 15:40:00|31.64|31.34|31.49|31.19|31.64|31.34|31.49|31.19|120
1633275900000|2021-10-03 15:45:00|31.48|31.18|31.54|31.24|31.59|31.29|31.48|31.18|63
1633276200000|2021-10-03 15:50:00|31.53|31.23|31.56|31.26|31.59|31.29|31.5|31.2|70
1633276500000|2021-10-03 15:55:00|31.55|31.25|31.58|31.28|31.59|31.29|31.52|31.22|64
1633276800000|2021-10-03 16:00:00|31.57|31.27|31.61|31.31|31.7|31.4|31.57|31.27|163
1633277100000|2021-10-03 16:05:00|31.6|31.3|31.53|31.23|31.62|31.32|31.52|31.22|60
1633277400000|2021-10-03 16:10:00|31.52|31.22|31.56|31.26|31.59|31.29|31.5|31.2|121
1633277700000|2021-10-03 16:15:00|31.57|31.27|31.65|31.35|31.67|31.37|31.56|31.26|77
1633278000000|2021-10-03 16:20:00|31.66|31.36|31.67|31.37|31.71|31.41|31.65|31.35|58
1633278300000|2021-10-03 16:25:00|31.66|31.36|31.66|31.36|31.7|31.4|31.65|31.35|45
1633278600000|2021-10-03 16:30:00|31.67|31.37|31.61|31.31|31.74|31.44|31.6|31.3|83
1633278900000|2021-10-03 16:35:00|31.62|31.32|31.65|31.35|31.68|31.38|31.61|31.31|64
1633279200000|2021-10-03 16:40:00|31.64|31.34|31.66|31.36|31.7|31.4|31.63|31.33|59
1633279500000|2021-10-03 16:45:00|31.67|31.37|31.71|31.41|31.75|31.45|31.66|31.36|59
1633279800000|2021-10-03 16:50:00|31.72|31.42|31.76|31.46|31.79|31.49|31.72|31.42|27
1633280100000|2021-10-03 16:55:00|31.75|31.45|31.68|31.38|31.75|31.45|31.68|31.38|72
1633280400000|2021-10-03 17:00:00|31.69|31.39|31.65|31.35|31.74|31.44|31.65|31.35|39
1633280700000|2021-10-03 17:05:00|31.66|31.36|31.7|31.4|31.7|31.4|31.64|31.34|81
1633281000000|2021-10-03 17:10:00|31.72|31.42|31.77|31.47|31.78|31.48|31.7|31.4|74
1633281300000|2021-10-03 17:15:00|31.76|31.46|31.78|31.48|31.86|31.56|31.75|31.45|124
1633281600000|2021-10-03 17:20:00|31.77|31.47|31.75|31.45|31.83|31.53|31.75|31.45|81
1633281900000|2021-10-03 17:25:00|31.74|31.44|31.65|31.35|31.75|31.45|31.63|31.33|82
1633282200000|2021-10-03 17:30:00|31.64|31.34|31.61|31.31|31.65|31.35|31.54|31.24|102
1633282500000|2021-10-03 17:35:00|31.62|31.32|31.58|31.28|31.63|31.33|31.58|31.28|73
1633282800000|2021-10-03 17:40:00|31.57|31.27|31.57|31.27|31.61|31.31|31.57|31.27|59
1633283100000|2021-10-03 17:45:00|31.58|31.28|31.83|31.53|31.83|31.53|31.57|31.27|93
1633283400000|2021-10-03 17:50:00|31.84|31.54|32.04|31.74|32.2|31.9|31.84|31.54|298
1633283700000|2021-10-03 17:55:00|32.03|31.73|31.91|31.61|32.04|31.74|31.81|31.51|174
1633284000000|2021-10-03 18:00:00|31.9|31.6|32.27|31.97|32.27|31.97|31.88|31.58|149
1633284300000|2021-10-03 18:05:00|32.26|31.96|32.2|31.9|32.27|31.97|32.13|31.83|125
1633284600000|2021-10-03 18:10:00|32.21|31.91|32.09|31.79|32.25|31.95|32.08|31.78|139
1633284900000|2021-10-03 18:15:00|32.08|31.78|32.07|31.77|32.1|31.8|31.87|31.57|177
1633285200000|2021-10-03 18:20:00|32.08|31.78|32.15|31.85|32.15|31.85|32.05|31.75|76
1633285500000|2021-10-03 18:25:00|32.14|31.84|32.15|31.85|32.16|31.86|32.1|31.8|88
1633285800000|2021-10-03 18:30:00|32.14|31.84|32.15|31.85|32.21|31.91|32.09|31.79|80
1633286100000|2021-10-03 18:35:00|32.16|31.86|32.2|31.9|32.21|31.91|32.15|31.85|83
1633286400000|2021-10-03 18:40:00|32.19|31.89|32.2|31.9|32.23|31.93|32.16|31.86|76
1633286700000|2021-10-03 18:45:00|32.19|31.89|32.12|31.82|32.2|31.9|32.11|31.81|68
1633287000000|2021-10-03 18:50:00|32.13|31.83|32.16|31.86|32.18|31.88|32.11|31.81|98
1633287300000|2021-10-03 18:55:00|32.15|31.85|32.04|31.74|32.17|31.87|32.04|31.74|70
1633287600000|2021-10-03 19:00:00|32.05|31.75|32.08|31.78|32.12|31.82|32.04|31.74|92
1633287900000|2021-10-03 19:05:00|32.09|31.79|32.14|31.84|32.17|31.87|32.08|31.78|68
1633288200000|2021-10-03 19:10:00|32.15|31.85|32.15|31.85|32.2|31.9|32.14|31.84|57
1633288500000|2021-10-03 19:15:00|32.16|31.86|32.18|31.88|32.19|31.89|32.14|31.84|83
1633288800000|2021-10-03 19:20:00|32.17|31.87|32.21|31.91|32.25|31.95|32.16|31.86|39
1633289100000|2021-10-03 19:25:00|32.22|31.92|32.23|31.93|32.25|31.95|32.19|31.89|74
1633289400000|2021-10-03 19:30:00|32.24|31.94|32.24|31.94|32.28|31.98|32.24|31.94|61
1633289700000|2021-10-03 19:35:00|32.23|31.93|32.16|31.86|32.23|31.93|32.15|31.85|60
1633290000000|2021-10-03 19:40:00|32.17|31.87|32.16|31.86|32.18|31.88|32.15|31.85|36
1633290300000|2021-10-03 19:45:00|32.15|31.85|32.12|31.82|32.17|31.87|32.12|31.82|44
1633290600000|2021-10-03 19:50:00|32.13|31.83|32.2|31.7|32.2|31.85|32.06|31.66|53
1633290900000|2021-10-03 19:55:00|32.19|31.69|32.15|31.65|32.24|31.74|32.14|31.64|82
1633291200000|2021-10-03 20:00:00|32.16|31.66|32.19|31.69|32.22|31.72|32.16|31.66|64
1633291500000|2021-10-03 20:05:00|32.2|31.7|32.1|31.6|32.2|31.7|32.1|31.6|75
1633291800000|2021-10-03 20:10:00|32.11|31.61|32.1|31.6|32.14|31.64|32.08|31.58|78
1633292100000|2021-10-03 20:15:00|32.09|31.59|32.02|31.52|32.09|31.59|31.98|31.48|89
1633292400000|2021-10-03 20:20:00|32.01|31.51|31.96|31.46|32.03|31.53|31.96|31.46|62
1633292700000|2021-10-03 20:25:00|31.97|31.47|31.92|31.42|31.99|31.49|31.91|31.41|78
1633293000000|2021-10-03 20:30:00|31.93|31.43|31.86|31.36|31.94|31.44|31.86|31.36|47
1633293300000|2021-10-03 20:35:00|31.87|31.37|32.01|31.51|32.01|31.51|31.86|31.36|99
1633293600000|2021-10-03 20:40:00|32|31.5|32.03|31.53|32.04|31.54|31.98|31.48|82
1633293900000|2021-10-03 20:45:00|32.04|31.54|31.95|31.45|32.04|31.54|31.95|31.45|78
1633294200000|2021-10-03 20:50:00|31.94|31.44|31.91|31.41|31.97|31.47|31.87|31.37|79
1633294500000|2021-10-03 20:55:00|31.92|31.42|31.77|31.27|31.94|31.44|31.77|31.27|107
1633294800000|2021-10-03 21:00:00|31.76|31.26|31.69|31.19|31.78|31.28|31.69|31.19|96
1633295100000|2021-10-03 21:05:00|31.7|31.2|31.7|31.2|31.72|31.22|31.55|31.05|174
1633295400000|2021-10-03 21:10:00|31.69|31.19|31.62|31.12|31.73|31.23|31.6|31.1|123
1633295700000|2021-10-03 21:15:00|31.61|31.11|31.62|31.12|31.66|31.16|31.61|31.11|58
1633296000000|2021-10-03 21:20:00|31.61|31.11|31.57|31.07|31.64|31.14|31.55|31.05|53
1633296300000|2021-10-03 21:25:00|31.56|31.06|31.56|31.06|31.58|31.08|31.53|31.03|53
1633296600000|2021-10-03 21:30:00|31.55|31.05|31.53|31.03|31.57|31.07|31.53|31.03|53
1633296900000|2021-10-03 21:35:00|31.52|31.02|31.53|31.03|31.53|31.03|31.51|31.01|28
1633297200000|2021-10-03 21:40:00|31.52|31.02|31.43|30.93|31.6|31.1|31.4|30.9|101
1633297500000|2021-10-03 21:45:00|31.42|30.92|31.3|31|31.44|31.04|31.26|30.82|162
1633297800000|2021-10-03 21:50:00|31.29|30.99|31.27|30.97|31.31|31.01|31.22|30.92|135
1633298100000|2021-10-03 21:55:00|31.28|30.98|31.23|30.93|31.31|31.01|31.2|30.9|131
1633298400000|2021-10-03 22:00:00|31.22|30.92|31.48|31.18|31.48|31.18|31.2|30.9|149
1633298700000|2021-10-03 22:05:00|31.47|31.17|31.47|31.17|31.52|31.22|31.46|31.16|109
1633299000000|2021-10-03 22:10:00|31.46|31.16|31.51|31.21|31.52|31.22|31.44|31.14|74
1633299300000|2021-10-03 22:15:00|31.5|31.2|31.54|31.24|31.59|31.29|31.49|31.19|153
1633299600000|2021-10-03 22:20:00|31.53|31.23|31.53|31.23|31.56|31.26|31.51|31.21|107
1633299900000|2021-10-03 22:25:00|31.54|31.24|31.56|31.26|31.58|31.28|31.53|31.23|99
1633300200000|2021-10-03 22:30:00|31.57|31.27|31.64|31.34|31.64|31.34|31.56|31.26|40
1633300500000|2021-10-03 22:35:00|31.63|31.33|31.64|31.34|31.65|31.35|31.63|31.33|40
1633300800000|2021-10-03 22:40:00|31.65|31.35|31.69|31.39|31.77|31.47|31.65|31.35|90
1633301100000|2021-10-03 22:45:00|31.7|31.4|31.66|31.36|31.73|31.43|31.57|31.27|109
1633301400000|2021-10-03 22:50:00|31.67|31.37|31.64|31.34|31.68|31.38|31.57|31.27|114
1633301700000|2021-10-03 22:55:00|31.65|31.35|31.58|31.28|31.65|31.35|31.55|31.25|93
1633302000000|2021-10-03 23:00:00|31.59|31.29|31.54|31.24|31.6|31.3|31.44|31.14|141
1633302300000|2021-10-03 23:05:00|31.55|31.25|31.6|31.3|31.61|31.31|31.54|31.24|131
1633302600000|2021-10-03 23:10:00|31.61|31.31|31.63|31.33|31.64|31.34|31.57|31.27|118
1633302900000|2021-10-03 23:15:00|31.64|31.34|31.61|31.31|31.72|31.42|31.61|31.31|126
1633303200000|2021-10-03 23:20:00|31.6|31.3|31.55|31.25|31.65|31.35|31.52|31.22|121
1633303500000|2021-10-03 23:25:00|31.54|31.24|31.59|31.29|31.59|31.29|31.52|31.22|96
1633303800000|2021-10-03 23:30:00|31.58|31.28|31.6|31.3|31.62|31.32|31.54|31.24|98
1633304100000|2021-10-03 23:35:00|31.59|31.29|31.61|31.31|31.64|31.34|31.59|31.29|106
1633304400000|2021-10-03 23:40:00|31.62|31.32|31.65|31.35|31.66|31.36|31.59|31.29|96
1633304700000|2021-10-03 23:45:00|31.66|31.36|31.66|31.36|31.7|31.4|31.62|31.32|117
1633305000000|2021-10-03 23:50:00|31.67|31.37|31.62|31.32|31.67|31.37|31.61|31.31|78
1633305300000|2021-10-03 23:55:00|31.61|31.31|31.64|31.34|31.67|31.37|31.57|31.27|136
1633305600000|2021-10-04 00:00:00|31.63|31.33|31.57|31.27|31.65|31.35|31.5|31.2|157
1633305900000|2021-10-04 00:05:00|31.58|31.28|31.68|31.38|31.68|31.38|31.53|31.23|114
1633306200000|2021-10-04 00:10:00|31.69|31.39|31.56|31.26|31.69|31.39|31.54|31.24|116
1633306500000|2021-10-04 00:15:00|31.55|31.25|31.46|31.16|31.55|31.25|31.44|31.14|112
1633306800000|2021-10-04 00:20:00|31.45|31.15|31.45|31.15|31.52|31.22|31.42|31.12|86
1633307100000|2021-10-04 00:25:00|31.46|31.16|31.49|31.19|31.51|31.21|31.44|31.14|134
1633307400000|2021-10-04 00:30:00|31.48|31.18|31.39|31.09|31.48|31.18|31.39|31.09|97
1633307700000|2021-10-04 00:35:00|31.38|31.08|31.3|31|31.42|31.12|31.27|30.97|131
1633308000000|2021-10-04 00:40:00|31.29|30.99|31.07|30.77|31.3|31|31.07|30.77|174
1633308300000|2021-10-04 00:45:00|31.08|30.78|31.14|30.84|31.17|30.87|31.07|30.77|133
1633308600000|2021-10-04 00:50:00|31.15|30.85|31.1|30.8|31.21|30.91|31.09|30.79|148
1633308900000|2021-10-04 00:55:00|31.09|30.79|31.04|30.74|31.16|30.86|30.97|30.67|154
1633309200000|2021-10-04 01:00:00|31.03|30.73|31.04|30.74|31.11|30.81|30.97|30.67|162
1633309500000|2021-10-04 01:05:00|31.03|30.73|30.99|30.69|31.03|30.73|30.87|30.57|133
1633309800000|2021-10-04 01:10:00|31|30.7|30.98|30.68|31.04|30.74|30.97|30.67|129
1633310100000|2021-10-04 01:15:00|30.97|30.67|30.99|30.69|31.01|30.71|30.94|30.64|107
1633310400000|2021-10-04 01:20:00|30.98|30.68|31.21|30.91|31.21|30.91|30.9|30.6|136
1633310700000|2021-10-04 01:25:00|31.2|30.9|31.1|30.8|31.21|30.91|31.09|30.79|178
1633311000000|2021-10-04 01:30:00|31.09|30.79|31.08|30.78|31.12|30.82|31.02|30.72|137
1633311300000|2021-10-04 01:35:00|31.09|30.79|31.02|30.72|31.13|30.83|30.97|30.67|157
1633311600000|2021-10-04 01:40:00|31.01|30.71|31.15|30.85|31.18|30.88|31|30.7|134
1633311900000|2021-10-04 01:45:00|31.16|30.86|31.03|30.73|31.16|30.86|31.03|30.73|106
1633312200000|2021-10-04 01:50:00|31.02|30.72|31.01|30.71|31.04|30.74|30.99|30.69|99
1633312500000|2021-10-04 01:55:00|31|30.7|30.93|30.63|31.04|30.74|30.88|30.58|158
1633312800000|2021-10-04 02:00:00|30.92|30.62|30.85|30.55|30.93|30.63|30.84|30.54|147
1633313100000|2021-10-04 02:05:00|30.84|30.54|30.82|30.52|30.91|30.61|30.78|30.48|150
1633313400000|2021-10-04 02:10:00|30.83|30.53|30.88|30.58|30.88|30.58|30.79|30.49|129
1633313700000|2021-10-04 02:15:00|30.87|30.57|30.84|30.54|30.9|30.6|30.82|30.52|76
1633314000000|2021-10-04 02:20:00|30.83|30.53|30.74|30.44|30.83|30.53|30.74|30.44|98
1633314300000|2021-10-04 02:25:00|30.75|30.45|30.7|30.4|30.77|30.47|30.69|30.39|135
1633314600000|2021-10-04 02:30:00|30.71|30.41|30.83|30.53|30.83|30.53|30.69|30.39|168
1633314900000|2021-10-04 02:35:00|30.84|30.54|30.92|30.62|30.93|30.63|30.81|30.51|115
1633315200000|2021-10-04 02:40:00|30.91|30.61|30.88|30.58|30.94|30.64|30.86|30.56|91
1633315500000|2021-10-04 02:45:00|30.87|30.57|30.79|30.49|30.91|30.61|30.79|30.49|139
1633315800000|2021-10-04 02:50:00|30.8|30.5|30.71|30.41|30.84|30.54|30.71|30.41|111
1633316100000|2021-10-04 02:55:00|30.72|30.42|30.7|30.4|30.74|30.44|30.66|30.36|132
1633316400000|2021-10-04 03:00:00|30.69|30.39|30.65|30.35|30.69|30.39|30.51|30.21|200
1633316700000|2021-10-04 03:05:00|30.66|30.36|30.59|30.29|30.66|30.36|30.5|30.2|151
1633317000000|2021-10-04 03:10:00|30.58|30.28|30.56|30.26|30.59|30.29|30.5|30.2|88
1633317300000|2021-10-04 03:15:00|30.57|30.27|30.67|30.37|30.68|30.38|30.57|30.27|93
1633317600000|2021-10-04 03:20:00|30.68|30.38|30.72|30.42|30.73|30.43|30.68|30.38|114
1633317900000|2021-10-04 03:25:00|30.73|30.43|30.71|30.41|30.77|30.47|30.7|30.4|115
1633318200000|2021-10-04 03:30:00|30.72|30.42|30.78|30.48|30.8|30.5|30.71|30.41|107
1633318500000|2021-10-04 03:35:00|30.77|30.47|30.67|30.37|30.78|30.48|30.66|30.36|107
1633318800000|2021-10-04 03:40:00|30.68|30.38|30.63|30.33|30.7|30.4|30.63|30.33|106
1633319100000|2021-10-04 03:45:00|30.62|30.32|30.53|30.23|30.66|30.36|30.53|30.23|148
1633319400000|2021-10-04 03:50:00|30.54|30.24|30.53|30.23|30.57|30.27|30.49|30.19|155
1633319700000|2021-10-04 03:55:00|30.52|30.22|30.44|30.14|30.55|30.25|30.43|30.13|136
1633320000000|2021-10-04 04:00:00|30.43|30.13|30.35|30.05|30.43|30.13|30.33|30.03|119
1633320300000|2021-10-04 04:05:00|30.34|30.04|30.32|30.02|30.38|30.08|30.25|29.95|186
1633320600000|2021-10-04 04:10:00|30.31|30.01|30.45|30.15|30.45|30.15|30.29|29.99|149
1633320900000|2021-10-04 04:15:00|30.44|30.14|30.45|30.15|30.49|30.19|30.42|30.12|126
1633321200000|2021-10-04 04:20:00|30.44|30.14|30.28|29.98|30.44|30.14|30.25|29.95|111
1633321500000|2021-10-04 04:25:00|30.27|29.97|30.38|30.08|30.42|30.12|30.21|29.91|169
1633321800000|2021-10-04 04:30:00|30.37|30.07|30.54|30.24|30.55|30.25|30.37|30.07|138
1633322100000|2021-10-04 04:35:00|30.55|30.25|30.24|29.94|30.58|30.28|30.2|29.9|242
1633322400000|2021-10-04 04:40:00|30.25|29.95|30.32|30.02|30.32|30.02|30.24|29.94|132
1633322700000|2021-10-04 04:45:00|30.31|30.01|30.39|30.09|30.41|30.11|30.31|30.01|77
1633323000000|2021-10-04 04:50:00|30.38|30.08|30.38|30.08|30.39|30.09|30.35|30.05|95
1633323300000|2021-10-04 04:55:00|30.37|30.07|30.35|30.05|30.4|30.1|30.33|30.03|151
1633323600000|2021-10-04 05:00:00|30.36|30.06|30.45|30.15|30.46|30.16|30.35|30.05|108
1633323900000|2021-10-04 05:05:00|30.44|30.14|30.42|30.12|30.45|30.15|30.41|30.11|75
1633324200000|2021-10-04 05:10:00|30.43|30.13|30.41|30.11|30.47|30.17|30.41|30.11|51
1633324500000|2021-10-04 05:15:00|30.42|30.12|30.47|30.17|30.5|30.2|30.41|30.11|120
1633324800000|2021-10-04 05:20:00|30.48|30.18|30.45|30.15|30.48|30.18|30.42|30.12|52
1633325100000|2021-10-04 05:25:00|30.46|30.16|30.43|30.13|30.46|30.16|30.4|30.1|144
1633325400000|2021-10-04 05:30:00|30.42|30.12|30.33|30.03|30.45|30.15|30.31|30.01|63
1633325700000|2021-10-04 05:35:00|30.34|30.04|30.41|30.11|30.41|30.11|30.32|30.02|74
1633326000000|2021-10-04 05:40:00|30.42|30.12|30.42|30.12|30.43|30.13|30.38|30.08|89
1633326300000|2021-10-04 05:45:00|30.43|30.13|30.44|30.14|30.45|30.15|30.38|30.08|100
1633326600000|2021-10-04 05:50:00|30.45|30.15|30.46|30.16|30.46|30.16|30.41|30.11|72
1633326900000|2021-10-04 05:55:00|30.45|30.15|30.38|30.08|30.46|30.16|30.37|30.07|73
1633327200000|2021-10-04 06:00:00|30.37|30.07|30.28|29.98|30.38|30.08|30.27|29.97|99
1633327500000|2021-10-04 06:05:00|30.27|29.97|30.24|29.94|30.27|29.97|30.19|29.89|95
1633327800000|2021-10-04 06:10:00|30.25|29.95|30.23|29.93|30.26|29.96|30.2|29.9|111
1633328100000|2021-10-04 06:15:00|30.22|29.92|30.19|29.89|30.24|29.94|30.18|29.88|109
1633328400000|2021-10-04 06:20:00|30.2|29.9|30.21|29.91|30.24|29.94|30.17|29.87|108
1633328700000|2021-10-04 06:25:00|30.22|29.92|30.2|29.9|30.22|29.92|30.18|29.88|124
1633329000000|2021-10-04 06:30:00|30.21|29.91|30.33|30.03|30.35|30.05|30.18|29.88|118
1633329300000|2021-10-04 06:35:00|30.34|30.04|30.34|30.04|30.38|30.08|30.31|30.01|105
1633329600000|2021-10-04 06:40:00|30.33|30.03|30.24|29.94|30.34|30.04|30.21|29.91|98
1633329900000|2021-10-04 06:45:00|30.23|29.93|30.27|29.97|30.34|30.04|30.21|29.91|119
1633330200000|2021-10-04 06:50:00|30.26|29.96|30.37|30.07|30.41|30.11|30.25|29.95|113
1633330500000|2021-10-04 06:55:00|30.38|30.08|30.28|29.98|30.39|30.09|30.27|29.97|101
1633330800000|2021-10-04 07:00:00|30.27|29.97|30.21|29.91|30.28|29.98|30.17|29.87|138
1633331100000|2021-10-04 07:05:00|30.2|29.9|30.24|29.94|30.25|29.95|30.19|29.89|149
1633331400000|2021-10-04 07:10:00|30.25|29.95|30.26|29.96|30.28|29.98|30.24|29.94|112
1633331700000|2021-10-04 07:15:00|30.25|29.95|30.31|30.01|30.34|30.04|30.25|29.95|158
1633332000000|2021-10-04 07:20:00|30.3|30|30.23|29.93|30.32|30.02|30.22|29.92|121
1633332300000|2021-10-04 07:25:00|30.24|29.94|30.35|30.05|30.35|30.05|30.23|29.93|113
1633332600000|2021-10-04 07:30:00|30.34|30.04|30.39|30.09|30.4|30.1|30.3|30|115
1633332900000|2021-10-04 07:35:00|30.4|30.1|30.37|30.07|30.4|30.1|30.36|30.06|94
1633333200000|2021-10-04 07:40:00|30.36|30.06|30.32|30.02|30.36|30.06|30.31|30.01|55
1633333500000|2021-10-04 07:45:00|30.31|30.01|30.45|30.15|30.46|30.16|30.31|30.01|111
1633333800000|2021-10-04 07:50:00|30.44|30.14|30.47|30.17|30.47|30.17|30.42|30.12|74
1633334100000|2021-10-04 07:55:00|30.46|30.16|30.61|30.31|30.62|30.32|30.46|30.16|69
1633334400000|2021-10-04 08:00:00|30.62|30.32|30.57|30.27|30.64|30.34|30.56|30.26|132
1633334700000|2021-10-04 08:05:00|30.58|30.28|30.58|30.28|30.62|30.32|30.57|30.27|134
1633335000000|2021-10-04 08:10:00|30.57|30.27|30.56|30.26|30.58|30.28|30.54|30.24|109
1633335300000|2021-10-04 08:15:00|30.57|30.27|30.61|30.31|30.62|30.32|30.53|30.23|91
1633335600000|2021-10-04 08:20:00|30.62|30.32|30.61|30.31|30.62|30.32|30.58|30.28|58
1633335900000|2021-10-04 08:25:00|30.62|30.32|30.54|30.24|30.62|30.32|30.54|30.24|79
1633336200000|2021-10-04 08:30:00|30.55|30.25|30.46|30.16|30.55|30.25|30.45|30.15|122
1633336500000|2021-10-04 08:35:00|30.47|30.17|30.36|30.06|30.47|30.17|30.36|30.06|90
1633336800000|2021-10-04 08:40:00|30.37|30.07|30.27|29.97|30.37|30.07|30.25|29.95|94
1633337100000|2021-10-04 08:45:00|30.26|29.96|30.31|30.01|30.33|30.03|30.24|29.94|74
1633337400000|2021-10-04 08:50:00|30.3|30|30.35|30.05|30.4|30.1|30.28|29.98|74
1633337700000|2021-10-04 08:55:00|30.34|30.04|30.35|30.05|30.35|30.05|30.29|29.99|79
1633338000000|2021-10-04 09:00:00|30.34|30.04|30.33|30.03|30.39|30.09|30.32|30.02|80
1633338300000|2021-10-04 09:05:00|30.34|30.04|30.32|30.02|30.34|30.04|30.27|29.97|91
1633338600000|2021-10-04 09:10:00|30.31|30.01|30.29|29.99|30.33|30.03|30.29|29.99|97
1633338900000|2021-10-04 09:15:00|30.28|29.98|30.42|30.12|30.43|30.13|30.28|29.98|59
1633339200000|2021-10-04 09:20:00|30.41|30.11|30.45|30.15|30.47|30.17|30.41|30.11|87
1633339500000|2021-10-04 09:25:00|30.44|30.14|30.41|30.11|30.44|30.14|30.39|30.09|60
1633339800000|2021-10-04 09:30:00|30.42|30.12|30.49|30.19|30.51|30.21|30.42|30.12|70
1633340100000|2021-10-04 09:35:00|30.48|30.18|30.38|30.08|30.5|30.2|30.37|30.07|93
1633340400000|2021-10-04 09:40:00|30.39|30.09|30.46|30.16|30.47|30.17|30.37|30.07|84
1633340700000|2021-10-04 09:45:00|30.47|30.17|30.56|30.26|30.59|30.29|30.41|30.11|68
1633341000000|2021-10-04 09:50:00|30.57|30.27|30.52|30.22|30.58|30.28|30.51|30.21|106
1633341300000|2021-10-04 09:55:00|30.53|30.23|30.59|30.29|30.6|30.3|30.49|30.19|130
1633341600000|2021-10-04 10:00:00|30.6|30.3|30.6|30.3|30.6|30.3|30.55|30.25|107
1633341900000|2021-10-04 10:05:00|30.59|30.29|30.53|30.23|30.61|30.31|30.53|30.23|89
1633342200000|2021-10-04 10:10:00|30.52|30.22|30.48|30.18|30.55|30.25|30.46|30.16|87
1633342500000|2021-10-04 10:15:00|30.47|30.17|30.39|30.09|30.47|30.17|30.38|30.08|73
1633342800000|2021-10-04 10:20:00|30.38|30.08|30.29|29.99|30.39|30.09|30.26|29.96|130
1633343100000|2021-10-04 10:25:00|30.3|30|30.44|30.14|30.45|30.15|30.29|29.99|109
1633343400000|2021-10-04 10:30:00|30.45|30.15|30.31|30.01|30.47|30.17|30.3|30|166
1633343700000|2021-10-04 10:35:00|30.3|30|30.35|30.05|30.35|30.05|30.27|29.97|88
1633344000000|2021-10-04 10:40:00|30.36|30.06|30.31|30.01|30.37|30.07|30.3|30|73
1633344300000|2021-10-04 10:45:00|30.32|30.02|30.36|30.06|30.38|30.08|30.29|29.99|89
1633344600000|2021-10-04 10:50:00|30.35|30.05|30.38|30.08|30.39|30.09|30.28|29.98|123
1633344900000|2021-10-04 10:55:00|30.37|30.07|30.42|30.12|30.44|30.14|30.37|30.07|62
1633345200000|2021-10-04 11:00:00|30.43|30.13|30.32|30.02|30.45|30.15|30.3|30|105
1633345500000|2021-10-04 11:05:00|30.31|30.01|30.22|29.92|30.32|30.02|30.21|29.91|110
1633345800000|2021-10-04 11:10:00|30.23|29.93|30.21|29.91|30.24|29.94|30.18|29.88|167
1633346100000|2021-10-04 11:15:00|30.2|29.9|30.25|29.95|30.27|29.97|30.19|29.89|78
1633346400000|2021-10-04 11:20:00|30.26|29.96|30.23|29.93|30.27|29.97|30.23|29.93|86
1633346700000|2021-10-04 11:25:00|30.24|29.94|30.05|29.75|30.24|29.94|30.04|29.74|135
1633347000000|2021-10-04 11:30:00|30.04|29.74|30.12|29.82|30.13|29.83|29.97|29.67|172
1633347300000|2021-10-04 11:35:00|30.13|29.83|30.16|29.86|30.2|29.9|30.09|29.79|112
1633347600000|2021-10-04 11:40:00|30.17|29.87|30.09|29.79|30.18|29.88|30.07|29.77|161
1633347900000|2021-10-04 11:45:00|30.1|29.8|30.26|29.96|30.26|29.96|30.09|29.79|71
1633348200000|2021-10-04 11:50:00|30.27|29.97|30.24|29.94|30.28|29.98|30.23|29.93|82
1633348500000|2021-10-04 11:55:00|30.25|29.95|30.24|29.94|30.28|29.98|30.22|29.92|106
1633348800000|2021-10-04 12:00:00|30.25|29.95|30.15|29.85|30.25|29.95|30.1|29.8|137
1633349100000|2021-10-04 12:05:00|30.14|29.84|30.32|30.02|30.35|30.05|30.14|29.84|138
1633349400000|2021-10-04 12:10:00|30.34|30.04|30.41|30.11|30.42|30.12|30.34|30.04|158
1633349700000|2021-10-04 12:15:00|30.4|30.1|30.44|30.14|30.47|30.17|30.4|30.1|133
1633350000000|2021-10-04 12:20:00|30.45|30.15|30.39|30.09|30.46|30.16|30.39|30.09|97
1633350300000|2021-10-04 12:25:00|30.4|30.1|30.47|30.17|30.48|30.18|30.39|30.09|93
1633350600000|2021-10-04 12:30:00|30.48|30.18|30.39|30.09|30.49|30.19|30.39|30.09|125
1633350900000|2021-10-04 12:35:00|30.4|30.1|30.36|30.06|30.4|30.1|30.35|30.05|55
1633351200000|2021-10-04 12:40:00|30.35|30.05|30.4|30.1|30.42|30.12|30.34|30.04|90
1633351500000|2021-10-04 12:45:00|30.41|30.11|30.45|30.15|30.45|30.15|30.39|30.09|62
1633351800000|2021-10-04 12:50:00|30.46|30.16|30.49|30.19|30.53|30.23|30.46|30.16|68
1633352100000|2021-10-04 12:55:00|30.5|30.2|30.46|30.16|30.51|30.21|30.43|30.13|100
1633352400000|2021-10-04 13:00:00|30.47|30.17|30.52|30.22|30.56|30.26|30.46|30.16|81
1633352700000|2021-10-04 13:05:00|30.53|30.23|30.6|30.3|30.61|30.31|30.52|30.22|100
1633353000000|2021-10-04 13:10:00|30.59|30.29|30.62|30.32|30.64|30.34|30.57|30.27|114
1633353300000|2021-10-04 13:15:00|30.61|30.31|30.62|30.32|30.66|30.36|30.61|30.31|68
1633353600000|2021-10-04 13:20:00|30.61|30.31|30.55|30.25|30.64|30.34|30.53|30.23|129
1633353900000|2021-10-04 13:25:00|30.56|30.26|30.75|30.45|30.8|30.5|30.53|30.23|147
1633354200000|2021-10-04 13:30:00|30.76|30.46|30.78|30.48|30.79|30.49|30.71|30.41|124
1633354500000|2021-10-04 13:35:00|30.77|30.47|30.83|30.53|30.86|30.56|30.77|30.47|145
1633354800000|2021-10-04 13:40:00|30.84|30.54|30.79|30.49|30.84|30.54|30.79|30.49|100
1633355100000|2021-10-04 13:45:00|30.78|30.48|30.7|30.4|30.79|30.49|30.69|30.39|107
1633355400000|2021-10-04 13:50:00|30.71|30.41|30.67|30.37|30.72|30.42|30.67|30.37|75
1633355700000|2021-10-04 13:55:00|30.68|30.38|30.8|30.5|30.8|30.5|30.66|30.36|83
1633356000000|2021-10-04 14:00:00|30.81|30.51|30.85|30.55|31.02|30.72|30.79|30.49|229
1633356300000|2021-10-04 14:05:00|30.86|30.56|30.82|30.52|30.86|30.56|30.67|30.37|246
1633356600000|2021-10-04 14:10:00|30.81|30.51|30.83|30.53|30.89|30.59|30.8|30.5|211
1633356900000|2021-10-04 14:15:00|30.82|30.52|30.9|30.6|30.92|30.62|30.82|30.52|141
1633357200000|2021-10-04 14:20:00|30.89|30.59|30.89|30.59|30.92|30.62|30.87|30.57|87
1633357500000|2021-10-04 14:25:00|30.88|30.58|30.89|30.59|30.9|30.6|30.84|30.54|156
1633357800000|2021-10-04 14:30:00|30.9|30.6|30.88|30.58|30.94|30.64|30.85|30.55|187
1633358100000|2021-10-04 14:35:00|30.87|30.57|30.58|30.28|30.89|30.59|30.57|30.27|181
1633358400000|2021-10-04 14:40:00|30.57|30.27|30.48|30.18|30.61|30.31|30.39|30.09|247
1633358700000|2021-10-04 14:45:00|30.49|30.19|30.3|30|30.49|30.19|30.25|29.95|238
1633359000000|2021-10-04 14:50:00|30.29|29.99|30.16|29.86|30.32|30.02|30.15|29.85|176
1633359300000|2021-10-04 14:55:00|30.15|29.85|30.22|29.92|30.25|29.95|30.03|29.73|208
1633359600000|2021-10-04 15:00:00|30.21|29.91|29.87|29.57|30.22|29.92|29.78|29.48|264
1633359900000|2021-10-04 15:05:00|29.86|29.56|29.89|29.59|30.02|29.72|29.82|29.52|195
1633360200000|2021-10-04 15:10:00|29.88|29.58|30.09|29.79|30.1|29.8|29.87|29.57|214
1633360500000|2021-10-04 15:15:00|30.1|29.8|30.16|29.86|30.17|29.87|30.08|29.78|181
1633360800000|2021-10-04 15:20:00|30.15|29.85|29.9|29.6|30.15|29.85|29.85|29.55|201
1633361100000|2021-10-04 15:25:00|29.91|29.61|30|29.7|30.05|29.75|29.89|29.59|153
1633361400000|2021-10-04 15:30:00|30.01|29.71|30.14|29.84|30.15|29.85|30|29.7|121
1633361700000|2021-10-04 15:35:00|30.15|29.85|30.13|29.83|30.23|29.93|30.12|29.82|177
1633362000000|2021-10-04 15:40:00|30.14|29.84|30.16|29.86|30.17|29.87|30.12|29.82|69
1633362300000|2021-10-04 15:45:00|30.15|29.85|30.22|29.92|30.22|29.92|30.13|29.83|82
1633362600000|2021-10-04 15:50:00|30.21|29.91|30.18|29.88|30.23|29.93|30.17|29.87|118
1633362900000|2021-10-04 15:55:00|30.19|29.89|30.3|30|30.32|30.02|30.11|29.81|179
1633363200000|2021-10-04 16:00:00|30.29|29.99|30.39|30.09|30.44|30.14|30.26|29.96|141
1633363500000|2021-10-04 16:05:00|30.38|30.08|30.51|30.21|30.51|30.21|30.38|30.08|190
1633363800000|2021-10-04 16:10:00|30.52|30.22|30.62|30.32|30.62|30.32|30.48|30.18|109
1633364100000|2021-10-04 16:15:00|30.63|30.33|30.7|30.4|30.7|30.4|30.6|30.3|167
1633364400000|2021-10-04 16:20:00|30.71|30.41|30.64|30.34|30.77|30.47|30.59|30.29|203
1633364700000|2021-10-04 16:25:00|30.63|30.33|30.67|30.37|30.7|30.4|30.62|30.32|111
1633365000000|2021-10-04 16:30:00|30.68|30.38|30.63|30.33|30.75|30.45|30.61|30.31|126
1633365300000|2021-10-04 16:35:00|30.62|30.32|30.62|30.32|30.66|30.36|30.61|30.31|77
1633365600000|2021-10-04 16:40:00|30.63|30.33|30.56|30.26|30.65|30.35|30.55|30.25|114
1633365900000|2021-10-04 16:45:00|30.55|30.25|30.56|30.26|30.58|30.28|30.48|30.18|112
1633366200000|2021-10-04 16:50:00|30.57|30.27|30.51|30.21|30.6|30.3|30.49|30.19|66
1633366500000|2021-10-04 16:55:00|30.5|30.2|30.48|30.18|30.54|30.24|30.47|30.17|83
1633366800000|2021-10-04 17:00:00|30.47|30.17|30.39|30.09|30.58|30.28|30.38|30.08|109
1633367100000|2021-10-04 17:05:00|30.4|30.1|30.39|30.09|30.48|30.18|30.32|30.02|154
1633367400000|2021-10-04 17:10:00|30.4|30.1|30.35|30.05|30.4|30.1|30.31|30.01|166
1633367700000|2021-10-04 17:15:00|30.34|30.04|30.32|30.02|30.36|30.06|30.28|29.98|83
1633368000000|2021-10-04 17:20:00|30.31|30.01|30.33|30.03|30.33|30.03|30.27|29.97|87
1633368300000|2021-10-04 17:25:00|30.32|30.02|30.33|30.03|30.4|30.1|30.32|30.02|74
1633368600000|2021-10-04 17:30:00|30.34|30.04|30.47|30.17|30.5|30.2|30.34|30.04|155
1633368900000|2021-10-04 17:35:00|30.48|30.18|30.61|30.31|30.63|30.33|30.44|30.14|139
1633369200000|2021-10-04 17:40:00|30.6|30.3|30.51|30.21|30.61|30.31|30.51|30.21|120
1633369500000|2021-10-04 17:45:00|30.5|30.2|30.61|30.31|30.62|30.32|30.5|30.2|125
1633369800000|2021-10-04 17:50:00|30.62|30.32|30.74|30.44|30.76|30.46|30.61|30.31|171
1633370100000|2021-10-04 17:55:00|30.73|30.43|30.77|30.47|30.83|30.53|30.73|30.43|177
1633370400000|2021-10-04 18:00:00|30.78|30.48|30.56|30.26|30.83|30.53|30.56|30.26|147
1633370700000|2021-10-04 18:05:00|30.57|30.27|30.65|30.35|30.7|30.4|30.56|30.26|103
1633371000000|2021-10-04 18:10:00|30.64|30.34|30.58|30.28|30.65|30.35|30.55|30.25|79
1633371300000|2021-10-04 18:15:00|30.57|30.27|30.6|30.3|30.62|30.32|30.56|30.26|106
1633371600000|2021-10-04 18:20:00|30.61|30.31|30.68|30.38|30.71|30.41|30.58|30.28|150
1633371900000|2021-10-04 18:25:00|30.67|30.37|30.68|30.38|30.71|30.41|30.67|30.37|88
1633372200000|2021-10-04 18:30:00|30.67|30.37|30.69|30.39|30.72|30.42|30.67|30.37|132
1633372500000|2021-10-04 18:35:00|30.7|30.4|30.66|30.36|30.71|30.41|30.66|30.36|109
1633372800000|2021-10-04 18:40:00|30.67|30.37|30.71|30.41|30.75|30.45|30.65|30.35|111
1633373100000|2021-10-04 18:45:00|30.72|30.42|30.71|30.41|30.75|30.45|30.7|30.4|160
1633373400000|2021-10-04 18:50:00|30.7|30.4|30.69|30.39|30.73|30.43|30.67|30.37|114
1633373700000|2021-10-04 18:55:00|30.7|30.4|30.64|30.34|30.72|30.42|30.61|30.31|144
1633374000000|2021-10-04 19:00:00|30.65|30.35|30.68|30.38|30.7|30.4|30.65|30.35|102
1633374300000|2021-10-04 19:05:00|30.67|30.37|30.63|30.33|30.69|30.39|30.6|30.3|120
1633374600000|2021-10-04 19:10:00|30.62|30.32|30.54|30.24|30.63|30.33|30.53|30.23|187
1633374900000|2021-10-04 19:15:00|30.55|30.25|30.55|30.25|30.61|30.31|30.53|30.23|182
1633375200000|2021-10-04 19:20:00|30.56|30.26|30.52|30.22|30.59|30.29|30.47|30.17|181
1633375500000|2021-10-04 19:25:00|30.53|30.23|30.46|30.16|30.55|30.25|30.46|30.16|171
1633375800000|2021-10-04 19:30:00|30.47|30.17|30.53|30.23|30.53|30.23|30.47|30.17|111
1633376100000|2021-10-04 19:35:00|30.52|30.22|30.52|30.22|30.57|30.27|30.49|30.19|171
1633376400000|2021-10-04 19:40:00|30.51|30.21|30.61|30.31|30.61|30.31|30.51|30.21|123
1633376700000|2021-10-04 19:45:00|30.62|30.32|30.59|30.29|30.64|30.34|30.52|30.22|169
1633377000000|2021-10-04 19:50:00|30.58|30.28|30.56|30.26|30.59|30.29|30.52|30.22|95
1633377300000|2021-10-04 19:55:00|30.57|30.27|30.57|30.27|30.64|30.34|30.54|30.24|212
1633377600000|2021-10-04 20:00:00|30.56|30.26|30.52|30.22|30.63|30.33|30.51|30.21|177
1633377900000|2021-10-04 20:05:00|30.53|30.23|30.55|30.25|30.6|30.3|30.52|30.22|125
1633378200000|2021-10-04 20:10:00|30.54|30.24|30.61|30.31|30.64|30.34|30.54|30.24|74
1633378500000|2021-10-04 20:15:00|30.62|30.32|30.63|30.33|30.64|30.34|30.58|30.28|148
1633378800000|2021-10-04 20:20:00|30.62|30.32|30.54|30.24|30.63|30.33|30.54|30.24|97
1633379100000|2021-10-04 20:25:00|30.55|30.25|30.56|30.26|30.6|30.3|30.54|30.24|87
1633379400000|2021-10-04 20:30:00|30.55|30.25|30.54|30.24|30.56|30.26|30.49|30.19|126
1633379700000|2021-10-04 20:35:00|30.55|30.25|30.53|30.23|30.61|30.31|30.52|30.22|112
1633380000000|2021-10-04 20:40:00|30.54|30.24|30.59|30.29|30.61|30.31|30.52|30.22|68
1633380300000|2021-10-04 20:45:00|30.6|30.3|30.65|30.35|30.65|30.35|30.6|30.3|51
1633380600000|2021-10-04 20:50:00|30.64|30.34|30.68|30.38|30.69|30.39|30.62|30.32|67
1633380900000|2021-10-04 20:55:00|30.69|30.39|30.69|30.39|30.72|30.42|30.68|30.38|59
1633381200000|2021-10-04 21:00:00|30.68|30.38|30.83|30.53|30.83|30.53|30.68|30.38|68
1633381500000|2021-10-04 21:05:00|30.82|30.52|30.72|30.42|30.84|30.54|30.71|30.41|80
1633381800000|2021-10-04 21:10:00|30.71|30.41|30.73|30.43|30.74|30.44|30.69|30.39|68
1633382100000|2021-10-04 21:15:00|30.72|30.42|30.82|30.52|30.84|30.54|30.72|30.42|73
1633382400000|2021-10-04 21:20:00|30.83|30.53|30.88|30.58|30.9|30.6|30.82|30.52|68
1633382700000|2021-10-04 21:25:00|30.89|30.59|30.88|30.58|30.9|30.6|30.87|30.57|50
1633383000000|2021-10-04 21:30:00|30.89|30.59|30.78|30.48|30.89|30.59|30.74|30.44|39
1633383300000|2021-10-04 21:35:00|30.77|30.47|30.67|30.37|30.78|30.48|30.67|30.37|44
1633383600000|2021-10-04 21:40:00|30.66|30.36|30.73|30.43|30.78|30.48|30.66|30.36|101
1633383900000|2021-10-04 21:45:00|30.74|30.44|30.75|30.45|30.83|30.53|30.67|30.37|134
1633384200000|2021-10-04 21:50:00|30.76|30.46|30.89|30.59|30.94|30.64|30.75|30.45|106
1633384500000|2021-10-04 21:55:00|30.9|30.6|30.89|30.59|30.92|30.62|30.87|30.57|98
1633384800000|2021-10-04 22:00:00|30.9|30.6|30.79|30.49|30.95|30.65|30.78|30.48|117
1633385100000|2021-10-04 22:05:00|30.8|30.5|30.85|30.55|30.86|30.56|30.77|30.47|96
1633385400000|2021-10-04 22:10:00|30.84|30.54|30.81|30.51|30.84|30.54|30.78|30.48|114
1633385700000|2021-10-04 22:15:00|30.82|30.52|30.75|30.45|30.86|30.56|30.74|30.44|118
1633386000000|2021-10-04 22:20:00|30.76|30.46|30.73|30.43|30.78|30.48|30.72|30.42|86
1633386300000|2021-10-04 22:25:00|30.74|30.44|30.76|30.46|30.76|30.46|30.7|30.4|87
1633386600000|2021-10-04 22:30:00|30.77|30.47|30.72|30.42|30.81|30.51|30.72|30.42|114
1633386900000|2021-10-04 22:35:00|30.73|30.43|30.71|30.41|30.74|30.44|30.67|30.37|110
1633387200000|2021-10-04 22:40:00|30.7|30.4|30.64|30.34|30.73|30.43|30.63|30.33|103
1633387500000|2021-10-04 22:45:00|30.65|30.35|30.67|30.37|30.68|30.38|30.59|30.29|121
1633387800000|2021-10-04 22:50:00|30.68|30.38|30.8|30.5|30.81|30.51|30.66|30.36|145
1633388100000|2021-10-04 22:55:00|30.81|30.51|30.82|30.52|30.85|30.55|30.78|30.48|98
1633388400000|2021-10-04 23:00:00|30.81|30.51|31.05|30.75|31.06|30.76|30.78|30.48|120
1633388700000|2021-10-04 23:05:00|31.06|30.76|31.11|30.81|31.12|30.82|31.05|30.75|115
1633389000000|2021-10-04 23:10:00|31.12|30.82|31.19|30.89|31.23|30.93|31.12|30.82|80
1633389300000|2021-10-04 23:15:00|31.2|30.9|31.26|30.96|31.28|30.98|31.15|30.85|159
1633389600000|2021-10-04 23:20:00|31.27|30.97|31.33|31.03|31.37|31.07|31.25|30.95|140
1633389900000|2021-10-04 23:25:00|31.32|31.02|31.27|30.97|31.36|31.06|31.26|30.96|132
1633390200000|2021-10-04 23:30:00|31.28|30.98|31.26|30.96|31.31|31.01|31.2|30.9|164
1633390500000|2021-10-04 23:35:00|31.25|30.95|31.14|30.84|31.25|30.95|31.13|30.83|98
1633390800000|2021-10-04 23:40:00|31.13|30.83|31.14|30.84|31.16|30.86|31.09|30.79|117
1633391100000|2021-10-04 23:45:00|31.15|30.85|31.13|30.83|31.17|30.87|31.1|30.8|115
1633391400000|2021-10-04 23:50:00|31.14|30.84|31.14|30.84|31.17|30.87|31.12|30.82|105
1633391700000|2021-10-04 23:55:00|31.13|30.83|31.19|30.89|31.22|30.92|31.07|30.77|155
1633392000000|2021-10-05 00:00:00|31.2|30.9|31.11|30.81|31.26|30.96|31.1|30.8|175
1633392300000|2021-10-05 00:05:00|31.1|30.8|31.12|30.82|31.12|30.82|31.02|30.72|119
1633392600000|2021-10-05 00:10:00|31.11|30.81|31.26|30.96|31.27|30.97|31.11|30.81|106
1633392900000|2021-10-05 00:15:00|31.25|30.95|31.28|30.98|31.31|31.01|31.21|30.91|112
1633393200000|2021-10-05 00:20:00|31.29|30.99|31.28|30.98|31.3|31|31.23|30.93|93
1633393500000|2021-10-05 00:25:00|31.29|30.99|31.23|30.93|31.29|30.99|31.22|30.92|89
1633393800000|2021-10-05 00:30:00|31.22|30.92|31.11|30.81|31.24|30.94|31.1|30.8|134
1633394100000|2021-10-05 00:35:00|31.1|30.8|31.29|30.99|31.29|30.99|31.07|30.77|154
1633394400000|2021-10-05 00:40:00|31.28|30.98|31.34|31.04|31.44|31.14|31.23|30.93|195
1633394700000|2021-10-05 00:45:00|31.35|31.05|31.44|31.14|31.5|31.2|31.35|31.05|186
1633395000000|2021-10-05 00:50:00|31.45|31.15|31.43|31.13|31.49|31.19|31.42|31.12|99
1633395300000|2021-10-05 00:55:00|31.44|31.14|31.36|31.06|31.45|31.15|31.3|31|143
1633395600000|2021-10-05 01:00:00|31.37|31.07|31.36|31.06|31.46|31.16|31.35|31.05|139
1633395900000|2021-10-05 01:05:00|31.35|31.05|31.32|31.02|31.38|31.08|31.29|30.99|101
1633396200000|2021-10-05 01:10:00|31.33|31.03|31.43|31.13|31.43|31.13|31.3|31|119
1633396500000|2021-10-05 01:15:00|31.42|31.12|31.4|31.1|31.43|31.13|31.36|31.06|115
1633396800000|2021-10-05 01:20:00|31.39|31.09|31.4|31.1|31.44|31.14|31.34|31.04|113
1633397100000|2021-10-05 01:25:00|31.41|31.11|31.45|31.15|31.46|31.16|31.4|31.1|75
1633397400000|2021-10-05 01:30:00|31.44|31.14|31.3|31|31.46|31.16|31.28|30.98|136
1633397700000|2021-10-05 01:35:00|31.31|31.01|31.2|30.9|31.32|31.02|31.2|30.9|108
1633398000000|2021-10-05 01:40:00|31.21|30.91|31.22|30.92|31.24|30.94|31.18|30.88|84
1633398300000|2021-10-05 01:45:00|31.23|30.93|31.28|30.98|31.3|31|31.22|30.92|100
1633398600000|2021-10-05 01:50:00|31.29|30.99|31.19|30.89|31.3|31|31.19|30.89|108
1633398900000|2021-10-05 01:55:00|31.2|30.9|31.24|30.94|31.26|30.96|31.19|30.89|95
1633399200000|2021-10-05 02:00:00|31.25|30.95|31.21|30.91|31.31|31.01|31.2|30.9|127
1633399500000|2021-10-05 02:05:00|31.22|30.92|31.19|30.89|31.25|30.95|31.19|30.89|75
1633399800000|2021-10-05 02:10:00|31.2|30.9|31.21|30.91|31.22|30.92|31.18|30.88|92
1633400100000|2021-10-05 02:15:00|31.22|30.92|31.21|30.91|31.24|30.94|31.2|30.9|73
1633400400000|2021-10-05 02:20:00|31.2|30.9|31.22|30.92|31.25|30.95|31.19|30.89|95
1633400700000|2021-10-05 02:25:00|31.23|30.93|31.3|31|31.31|31.01|31.23|30.93|88
1633401000000|2021-10-05 02:30:00|31.31|31.01|31.38|31.08|31.41|31.11|31.31|31.01|114
1633401300000|2021-10-05 02:35:00|31.37|31.07|31.36|31.06|31.4|31.1|31.34|31.04|60
1633401600000|2021-10-05 02:40:00|31.35|31.05|31.56|31.26|31.56|31.26|31.35|31.05|132
1633401900000|2021-10-05 02:45:00|31.57|31.27|31.59|31.29|31.63|31.33|31.54|31.24|114
1633402200000|2021-10-05 02:50:00|31.58|31.28|31.57|31.27|31.61|31.31|31.56|31.26|54
1633402500000|2021-10-05 02:55:00|31.56|31.26|31.62|31.32|31.63|31.33|31.55|31.25|74
1633402800000|2021-10-05 03:00:00|31.61|31.31|31.61|31.31|31.64|31.34|31.6|31.3|52
1633403100000|2021-10-05 03:05:00|31.6|31.3|31.65|31.35|31.65|31.35|31.6|31.3|94
1633403400000|2021-10-05 03:10:00|31.64|31.34|31.62|31.32|31.65|31.35|31.55|31.25|79
1633403700000|2021-10-05 03:15:00|31.63|31.33|31.67|31.37|31.67|31.37|31.56|31.26|89
1633404000000|2021-10-05 03:20:00|31.66|31.36|31.68|31.38|31.76|31.46|31.66|31.36|108
1633404300000|2021-10-05 03:25:00|31.67|31.37|31.71|31.41|31.71|31.41|31.64|31.34|93
1633404600000|2021-10-05 03:30:00|31.7|31.4|31.56|31.26|31.74|31.44|31.55|31.25|110
1633404900000|2021-10-05 03:35:00|31.55|31.25|31.6|31.3|31.6|31.3|31.51|31.21|93
1633405200000|2021-10-05 03:40:00|31.59|31.29|31.63|31.33|31.63|31.33|31.55|31.25|93
1633405500000|2021-10-05 03:45:00|31.62|31.32|31.72|31.42|31.73|31.43|31.61|31.31|106
1633405800000|2021-10-05 03:50:00|31.71|31.41|31.69|31.39|31.72|31.42|31.67|31.37|97
1633406100000|2021-10-05 03:55:00|31.7|31.4|31.75|31.45|31.78|31.48|31.69|31.39|80
1633406400000|2021-10-05 04:00:00|31.74|31.44|31.52|31.22|31.75|31.45|31.52|31.22|153
1633406700000|2021-10-05 04:05:00|31.53|31.23|31.63|31.33|31.65|31.35|31.53|31.23|93
1633407000000|2021-10-05 04:10:00|31.64|31.34|31.64|31.34|31.64|31.34|31.57|31.27|69
1633407300000|2021-10-05 04:15:00|31.63|31.33|31.59|31.29|31.64|31.34|31.55|31.25|82
1633407600000|2021-10-05 04:20:00|31.6|31.3|31.61|31.31|31.64|31.34|31.58|31.28|69
1633407900000|2021-10-05 04:25:00|31.6|31.3|31.54|31.24|31.61|31.31|31.5|31.2|93
1633408200000|2021-10-05 04:30:00|31.53|31.23|31.49|31.19|31.53|31.23|31.48|31.18|81
1633408500000|2021-10-05 04:35:00|31.5|31.2|31.57|31.27|31.61|31.31|31.49|31.19|92
1633408800000|2021-10-05 04:40:00|31.58|31.28|31.53|31.23|31.59|31.29|31.51|31.21|86
1633409100000|2021-10-05 04:45:00|31.52|31.22|31.53|31.23|31.53|31.23|31.51|31.21|45
1633409400000|2021-10-05 04:50:00|31.52|31.22|31.42|31.12|31.53|31.23|31.42|31.12|85
1633409700000|2021-10-05 04:55:00|31.43|31.13|31.53|31.23|31.54|31.24|31.42|31.12|67
1633410000000|2021-10-05 05:00:00|31.52|31.22|31.62|31.32|31.63|31.33|31.5|31.2|69
1633410300000|2021-10-05 05:05:00|31.61|31.31|31.65|31.35|31.65|31.35|31.57|31.27|65
1633410600000|2021-10-05 05:10:00|31.66|31.36|31.68|31.38|31.72|31.42|31.66|31.36|85
1633410900000|2021-10-05 05:15:00|31.67|31.37|31.74|31.44|31.74|31.44|31.67|31.37|34
1633411200000|2021-10-05 05:20:00|31.75|31.45|31.81|31.51|31.81|31.51|31.74|31.44|75
1633411500000|2021-10-05 05:25:00|31.82|31.52|31.95|31.65|31.96|31.66|31.79|31.49|163
1633411800000|2021-10-05 05:30:00|31.96|31.66|31.99|31.69|32|31.7|31.94|31.64|120
1633412100000|2021-10-05 05:35:00|32|31.7|31.86|31.56|32|31.7|31.81|31.51|128
1633412400000|2021-10-05 05:40:00|31.87|31.57|31.89|31.59|31.9|31.6|31.84|31.54|67
1633412700000|2021-10-05 05:45:00|31.9|31.6|31.96|31.66|31.97|31.67|31.87|31.57|87
1633413000000|2021-10-05 05:50:00|31.97|31.67|31.98|31.68|32|31.7|31.94|31.64|104
1633413300000|2021-10-05 05:55:00|31.99|31.69|31.98|31.68|32.07|31.77|31.94|31.64|137
1633413600000|2021-10-05 06:00:00|31.99|31.69|31.93|31.63|32.01|31.71|31.87|31.57|135
1633413900000|2021-10-05 06:05:00|31.94|31.64|31.95|31.65|31.96|31.66|31.92|31.62|72
1633414200000|2021-10-05 06:10:00|31.94|31.64|31.89|31.59|31.94|31.64|31.86|31.56|68
1633414500000|2021-10-05 06:15:00|31.9|31.6|31.94|31.64|31.96|31.66|31.87|31.57|67
1633414800000|2021-10-05 06:20:00|31.95|31.65|32.01|31.71|32.01|31.71|31.93|31.63|65
1633415100000|2021-10-05 06:25:00|32|31.7|32.02|31.72|32.06|31.76|31.99|31.69|75
1633415400000|2021-10-05 06:30:00|32.01|31.71|31.98|31.68|32.02|31.72|31.92|31.62|81
1633415700000|2021-10-05 06:35:00|31.99|31.69|32.04|31.74|32.04|31.74|31.97|31.67|97
1633416000000|2021-10-05 06:40:00|32.05|31.75|32|31.7|32.08|31.78|31.99|31.69|89
1633416300000|2021-10-05 06:45:00|32.01|31.71|31.9|31.6|32.01|31.71|31.87|31.57|85
1633416600000|2021-10-05 06:50:00|31.91|31.61|31.9|31.6|31.93|31.63|31.87|31.57|70
1633416900000|2021-10-05 06:55:00|31.89|31.59|31.91|31.61|31.98|31.68|31.85|31.55|88
1633417200000|2021-10-05 07:00:00|31.9|31.6|31.9|31.6|31.91|31.61|31.84|31.54|72
1633417500000|2021-10-05 07:05:00|31.91|31.61|31.93|31.63|31.94|31.64|31.9|31.6|87
1633417800000|2021-10-05 07:10:00|31.92|31.62|31.96|31.66|31.97|31.67|31.91|31.61|53
1633418100000|2021-10-05 07:15:00|31.97|31.67|31.99|31.69|32|31.7|31.93|31.63|83
1633418400000|2021-10-05 07:20:00|32|31.7|32.03|31.73|32.04|31.74|31.99|31.69|87
1633418700000|2021-10-05 07:25:00|32.04|31.74|32.01|31.71|32.05|31.75|32|31.7|46
1633419000000|2021-10-05 07:30:00|32.02|31.72|31.96|31.66|32.03|31.73|31.91|31.61|94
1633419300000|2021-10-05 07:35:00|31.97|31.67|31.98|31.68|32|31.7|31.95|31.65|52
1633419600000|2021-10-05 07:40:00|31.97|31.67|32.01|31.71|32.01|31.71|31.96|31.66|47
1633419900000|2021-10-05 07:45:00|32|31.7|31.94|31.64|32|31.7|31.9|31.6|73
1633420200000|2021-10-05 07:50:00|31.93|31.63|31.89|31.59|31.96|31.66|31.89|31.59|93
1633420500000|2021-10-05 07:55:00|31.9|31.6|31.89|31.59|31.91|31.61|31.84|31.54|68
1633420800000|2021-10-05 08:00:00|31.88|31.58|31.76|31.46|31.89|31.59|31.75|31.45|81
1633421100000|2021-10-05 08:05:00|31.75|31.45|31.74|31.44|31.78|31.48|31.73|31.43|50
1633421400000|2021-10-05 08:10:00|31.73|31.43|31.8|31.5|31.8|31.5|31.73|31.43|32
1633421700000|2021-10-05 08:15:00|31.79|31.49|31.75|31.45|31.8|31.5|31.75|31.45|39
1633422000000|2021-10-05 08:20:00|31.74|31.44|31.75|31.45|31.75|31.45|31.71|31.41|46
1633422300000|2021-10-05 08:25:00|31.74|31.44|31.57|31.27|31.75|31.45|31.56|31.26|98
1633422600000|2021-10-05 08:30:00|31.58|31.28|31.68|31.38|31.68|31.38|31.57|31.27|72
1633422900000|2021-10-05 08:35:00|31.69|31.39|31.71|31.41|31.76|31.46|31.67|31.37|122
1633423200000|2021-10-05 08:40:00|31.72|31.42|31.71|31.41|31.73|31.43|31.67|31.37|116
1633423500000|2021-10-05 08:45:00|31.7|31.4|31.71|31.41|31.74|31.44|31.69|31.39|104
1633423800000|2021-10-05 08:50:00|31.72|31.42|31.68|31.38|31.73|31.43|31.68|31.38|50
1633424100000|2021-10-05 08:55:00|31.69|31.39|31.8|31.5|31.84|31.54|31.68|31.38|133
1633424400000|2021-10-05 09:00:00|31.81|31.51|31.77|31.47|31.84|31.54|31.76|31.46|93
1633424700000|2021-10-05 09:05:00|31.78|31.48|31.74|31.44|31.81|31.51|31.74|31.44|75
1633425000000|2021-10-05 09:10:00|31.75|31.45|31.69|31.39|31.75|31.45|31.67|31.37|97
1633425300000|2021-10-05 09:15:00|31.68|31.38|31.54|31.24|31.71|31.41|31.45|31.15|147
1633425600000|2021-10-05 09:20:00|31.55|31.25|31.62|31.32|31.64|31.34|31.52|31.22|145
1633425900000|2021-10-05 09:25:00|31.63|31.33|31.5|31.2|31.63|31.33|31.5|31.2|109
1633426200000|2021-10-05 09:30:00|31.49|31.19|31.57|31.27|31.58|31.28|31.47|31.17|85
1633426500000|2021-10-05 09:35:00|31.56|31.26|31.59|31.29|31.61|31.31|31.55|31.25|74
1633426800000|2021-10-05 09:40:00|31.6|31.3|31.67|31.37|31.68|31.38|31.58|31.28|114
1633427100000|2021-10-05 09:45:00|31.68|31.38|31.63|31.33|31.71|31.41|31.61|31.31|132
1633427400000|2021-10-05 09:50:00|31.62|31.32|31.64|31.34|31.67|31.37|31.62|31.32|135
1633427700000|2021-10-05 09:55:00|31.65|31.35|31.8|31.5|31.83|31.53|31.64|31.34|147
1633428000000|2021-10-05 10:00:00|31.81|31.51|31.8|31.5|31.83|31.53|31.74|31.44|115
1633428300000|2021-10-05 10:05:00|31.81|31.51|31.89|31.59|31.89|31.59|31.79|31.49|115
1633428600000|2021-10-05 10:10:00|31.88|31.58|31.97|31.67|31.98|31.68|31.88|31.58|169
1633428900000|2021-10-05 10:15:00|31.98|31.68|31.91|31.61|32.01|31.71|31.87|31.57|153
1633429200000|2021-10-05 10:20:00|31.9|31.6|31.87|31.57|31.96|31.66|31.86|31.56|91
1633429500000|2021-10-05 10:25:00|31.88|31.58|31.94|31.64|32.01|31.71|31.87|31.57|122
1633429800000|2021-10-05 10:30:00|31.95|31.65|31.92|31.62|31.97|31.67|31.9|31.6|99
1633430100000|2021-10-05 10:35:00|31.93|31.63|31.87|31.57|31.94|31.64|31.85|31.55|107
1633430400000|2021-10-05 10:40:00|31.86|31.56|31.88|31.58|31.88|31.58|31.83|31.53|68
1633430700000|2021-10-05 10:45:00|31.89|31.59|31.86|31.56|31.89|31.59|31.81|31.51|96
1633431000000|2021-10-05 10:50:00|31.85|31.55|31.76|31.46|31.86|31.56|31.72|31.42|137
1633431300000|2021-10-05 10:55:00|31.77|31.47|31.85|31.55|31.87|31.57|31.77|31.47|79
1633431600000|2021-10-05 11:00:00|31.84|31.54|31.83|31.53|31.91|31.61|31.8|31.5|160
1633431900000|2021-10-05 11:05:00|31.84|31.54|31.8|31.5|31.88|31.58|31.77|31.47|81
1633432200000|2021-10-05 11:10:00|31.79|31.49|31.89|31.59|31.89|31.59|31.77|31.47|59
1633432500000|2021-10-05 11:15:00|31.9|31.6|32.02|31.72|32.03|31.73|31.88|31.58|73
1633432800000|2021-10-05 11:20:00|32.01|31.71|32.04|31.74|32.05|31.75|32.01|31.71|98
1633433100000|2021-10-05 11:25:00|32.03|31.73|32|31.7|32.05|31.75|31.97|31.67|82
1633433400000|2021-10-05 11:30:00|31.99|31.69|31.94|31.64|31.99|31.69|31.94|31.64|64
1633433700000|2021-10-05 11:35:00|31.95|31.65|31.87|31.57|31.97|31.67|31.86|31.56|75
1633434000000|2021-10-05 11:40:00|31.88|31.58|31.84|31.54|31.91|31.61|31.84|31.54|125
1633434300000|2021-10-05 11:45:00|31.83|31.53|31.82|31.52|31.86|31.56|31.82|31.52|64
1633434600000|2021-10-05 11:50:00|31.83|31.53|31.83|31.53|31.88|31.58|31.82|31.52|59
1633434900000|2021-10-05 11:55:00|31.81|31.51|31.76|31.46|31.81|31.51|31.73|31.43|136
1633435200000|2021-10-05 12:00:00|31.75|31.45|31.65|31.35|31.79|31.49|31.63|31.33|134
1633435500000|2021-10-05 12:05:00|31.66|31.36|31.81|31.51|31.82|31.52|31.59|31.29|216
1633435800000|2021-10-05 12:10:00|31.8|31.5|31.74|31.44|31.81|31.51|31.73|31.43|141
1633436100000|2021-10-05 12:15:00|31.75|31.45|31.78|31.48|31.78|31.48|31.67|31.37|188
1633436400000|2021-10-05 12:20:00|31.79|31.49|31.68|31.38|31.8|31.5|31.67|31.37|150
1633436700000|2021-10-05 12:25:00|31.69|31.39|31.71|31.41|31.71|31.41|31.67|31.37|82
1633437000000|2021-10-05 12:30:00|31.7|31.4|31.69|31.39|31.73|31.43|31.63|31.33|119
1633437300000|2021-10-05 12:35:00|31.7|31.4|31.73|31.43|31.73|31.43|31.68|31.38|132
1633437600000|2021-10-05 12:40:00|31.72|31.42|31.78|31.48|31.78|31.48|31.71|31.41|101
1633437900000|2021-10-05 12:45:00|31.77|31.47|31.75|31.45|31.83|31.53|31.74|31.44|129
1633438200000|2021-10-05 12:50:00|31.74|31.44|31.69|31.39|31.76|31.46|31.68|31.38|98
1633438500000|2021-10-05 12:55:00|31.7|31.4|31.72|31.42|31.75|31.45|31.69|31.39|100
1633438800000|2021-10-05 13:00:00|31.73|31.43|31.61|31.31|31.73|31.43|31.6|31.3|153
1633439100000|2021-10-05 13:05:00|31.6|31.3|31.56|31.26|31.64|31.34|31.56|31.26|147
1633439400000|2021-10-05 13:10:00|31.55|31.25|31.63|31.33|31.63|31.33|31.53|31.23|148
1633439700000|2021-10-05 13:15:00|31.64|31.34|31.69|31.39|31.69|31.39|31.62|31.32|128
1633440000000|2021-10-05 13:20:00|31.7|31.4|31.67|31.37|31.72|31.42|31.66|31.36|104
1633440300000|2021-10-05 13:25:00|31.68|31.38|31.58|31.28|31.68|31.38|31.57|31.27|135
1633440600000|2021-10-05 13:30:00|31.59|31.29|31.63|31.33|31.66|31.36|31.58|31.28|93
1633440900000|2021-10-05 13:35:00|31.64|31.34|31.68|31.38|31.69|31.39|31.63|31.33|53
1633441200000|2021-10-05 13:40:00|31.67|31.37|31.68|31.38|31.69|31.39|31.65|31.35|74
1633441500000|2021-10-05 13:45:00|31.69|31.39|31.73|31.43|31.76|31.46|31.69|31.39|77
1633441800000|2021-10-05 13:50:00|31.74|31.44|31.79|31.49|31.83|31.53|31.73|31.43|131
1633442100000|2021-10-05 13:55:00|31.8|31.5|31.92|31.62|31.93|31.63|31.8|31.5|139
1633442400000|2021-10-05 14:00:00|31.91|31.61|31.81|31.51|31.94|31.64|31.81|31.51|194
1633442700000|2021-10-05 14:05:00|31.8|31.5|31.74|31.44|31.81|31.51|31.73|31.43|137
1633443000000|2021-10-05 14:10:00|31.73|31.43|31.75|31.45|31.79|31.49|31.73|31.43|194
1633443300000|2021-10-05 14:15:00|31.74|31.44|31.72|31.42|31.8|31.5|31.7|31.4|172
1633443600000|2021-10-05 14:20:00|31.71|31.41|31.47|31.17|31.76|31.46|31.37|31.07|242
1633443900000|2021-10-05 14:25:00|31.46|31.16|31.35|31.05|31.47|31.17|31.35|31.05|169
1633444200000|2021-10-05 14:30:00|31.36|31.06|31.29|30.99|31.36|31.06|31.28|30.98|147
1633444500000|2021-10-05 14:35:00|31.28|30.98|30.99|30.69|31.32|31.02|30.97|30.67|271
1633444800000|2021-10-05 14:40:00|31|30.7|31.24|30.94|31.29|30.99|31|30.7|240
1633445100000|2021-10-05 14:45:00|31.23|30.93|31.25|30.95|31.32|31.02|31.19|30.89|255
1633445400000|2021-10-05 14:50:00|31.24|30.94|31.33|31.03|31.36|31.06|31.23|30.93|184
1633445700000|2021-10-05 14:55:00|31.34|31.04|31.34|31.04|31.38|31.08|31.27|30.97|185
1633446000000|2021-10-05 15:00:00|31.35|31.05|31.24|30.94|31.39|31.09|31.18|30.88|185
1633446300000|2021-10-05 15:05:00|31.23|30.93|31.3|31|31.3|31|31.23|30.93|112
1633446600000|2021-10-05 15:10:00|31.31|31.01|31.39|31.09|31.43|31.13|31.3|31|115
1633446900000|2021-10-05 15:15:00|31.38|31.08|31.49|31.19|31.5|31.2|31.38|31.08|126
1633447200000|2021-10-05 15:20:00|31.48|31.18|31.45|31.15|31.5|31.2|31.44|31.14|84
1633447500000|2021-10-05 15:25:00|31.44|31.14|31.38|31.08|31.46|31.16|31.36|31.06|154
1633447800000|2021-10-05 15:30:00|31.39|31.09|31.34|31.04|31.4|31.1|31.3|31|175
1633448100000|2021-10-05 15:35:00|31.35|31.05|31.39|31.09|31.45|31.15|31.34|31.04|115
1633448400000|2021-10-05 15:40:00|31.4|31.1|31.32|31.02|31.41|31.11|31.31|31.01|117
1633448700000|2021-10-05 15:45:00|31.31|31.01|31.26|30.96|31.38|31.08|31.24|30.94|83
1633449000000|2021-10-05 15:50:00|31.25|30.95|31.26|30.96|31.31|31.01|31.24|30.94|159
1633449300000|2021-10-05 15:55:00|31.27|30.97|31.28|30.98|31.31|31.01|31.25|30.95|72
1633449600000|2021-10-05 16:00:00|31.29|30.99|31.33|31.03|31.42|31.12|31.28|30.98|137
1633449900000|2021-10-05 16:05:00|31.34|31.04|31.27|30.97|31.34|31.04|31.21|30.91|174
1633450200000|2021-10-05 16:10:00|31.28|30.98|31.37|31.07|31.37|31.07|31.26|30.96|93
1633450500000|2021-10-05 16:15:00|31.38|31.08|31.34|31.04|31.41|31.11|31.33|31.03|101
1633450800000|2021-10-05 16:20:00|31.33|31.03|31.35|31.05|31.43|31.13|31.31|31.01|174
1633451100000|2021-10-05 16:25:00|31.34|31.04|31.25|30.95|31.38|31.08|31.25|30.95|162
1633451400000|2021-10-05 16:30:00|31.26|30.96|31.36|31.06|31.36|31.06|31.22|30.92|145
1633451700000|2021-10-05 16:35:00|31.35|31.05|31.38|31.08|31.38|31.08|31.31|31.01|112
1633452000000|2021-10-05 16:40:00|31.37|31.07|31.39|31.09|31.41|31.11|31.36|31.06|94
1633452300000|2021-10-05 16:45:00|31.4|31.1|31.46|31.16|31.48|31.18|31.39|31.09|119
1633452600000|2021-10-05 16:50:00|31.45|31.15|31.46|31.16|31.51|31.21|31.42|31.12|172
1633452900000|2021-10-05 16:55:00|31.47|31.17|31.56|31.26|31.56|31.26|31.45|31.15|92
1633453200000|2021-10-05 17:00:00|31.55|31.25|31.49|31.19|31.56|31.26|31.43|31.13|103
1633453500000|2021-10-05 17:05:00|31.5|31.2|31.51|31.21|31.53|31.23|31.49|31.19|82
1633453800000|2021-10-05 17:10:00|31.5|31.2|31.47|31.17|31.52|31.22|31.45|31.15|66
1633454100000|2021-10-05 17:15:00|31.46|31.16|31.49|31.19|31.58|31.28|31.46|31.16|93
1633454400000|2021-10-05 17:20:00|31.5|31.2|31.47|31.17|31.55|31.25|31.47|31.17|106
1633454700000|2021-10-05 17:25:00|31.48|31.18|31.51|31.21|31.53|31.23|31.45|31.15|86
1633455000000|2021-10-05 17:30:00|31.5|31.2|31.39|31.09|31.53|31.23|31.38|31.08|109
1633455300000|2021-10-05 17:35:00|31.4|31.1|31.52|31.22|31.52|31.22|31.39|31.09|69
1633455600000|2021-10-05 17:40:00|31.53|31.23|31.54|31.24|31.57|31.27|31.5|31.2|48
1633455900000|2021-10-05 17:45:00|31.55|31.25|31.49|31.19|31.55|31.25|31.48|31.18|71
1633456200000|2021-10-05 17:50:00|31.5|31.2|31.54|31.24|31.58|31.28|31.5|31.2|114
1633456500000|2021-10-05 17:55:00|31.55|31.25|31.51|31.21|31.55|31.25|31.49|31.19|91
1633456800000|2021-10-05 18:00:00|31.52|31.22|31.61|31.31|31.61|31.31|31.51|31.21|114
1633457100000|2021-10-05 18:05:00|31.6|31.3|31.56|31.26|31.61|31.31|31.53|31.23|51
1633457400000|2021-10-05 18:10:00|31.57|31.27|31.56|31.26|31.6|31.3|31.51|31.21|126
1633457700000|2021-10-05 18:15:00|31.55|31.25|31.61|31.31|31.61|31.31|31.55|31.25|85
1633458000000|2021-10-05 18:20:00|31.6|31.3|31.65|31.35|31.67|31.37|31.57|31.27|112
1633458300000|2021-10-05 18:25:00|31.64|31.34|31.66|31.36|31.75|31.45|31.64|31.34|144
1633458600000|2021-10-05 18:30:00|31.67|31.37|31.67|31.37|31.71|31.41|31.65|31.35|93
1633458900000|2021-10-05 18:35:00|31.68|31.38|31.66|31.36|31.68|31.38|31.6|31.3|97
1633459200000|2021-10-05 18:40:00|31.67|31.37|31.74|31.44|31.74|31.44|31.66|31.36|102
1633459500000|2021-10-05 18:45:00|31.73|31.43|31.69|31.39|31.74|31.44|31.67|31.37|113
1633459800000|2021-10-05 18:50:00|31.7|31.4|31.7|31.4|31.71|31.41|31.68|31.38|58
1633460100000|2021-10-05 18:55:00|31.71|31.41|31.71|31.41|31.73|31.43|31.69|31.39|79
1633460400000|2021-10-05 19:00:00|31.7|31.4|31.68|31.38|31.75|31.45|31.66|31.36|135
1633460700000|2021-10-05 19:05:00|31.69|31.39|31.73|31.43|31.73|31.43|31.68|31.38|73
1633461000000|2021-10-05 19:10:00|31.72|31.42|31.74|31.44|31.75|31.45|31.71|31.41|91
1633461300000|2021-10-05 19:15:00|31.75|31.45|31.73|31.43|31.77|31.47|31.68|31.38|133
1633461600000|2021-10-05 19:20:00|31.72|31.42|31.71|31.41|31.74|31.44|31.7|31.4|58
1633461900000|2021-10-05 19:25:00|31.72|31.42|31.68|31.38|31.72|31.42|31.68|31.38|52
1633462200000|2021-10-05 19:30:00|31.69|31.39|31.74|31.44|31.76|31.46|31.68|31.38|64
1633462500000|2021-10-05 19:35:00|31.73|31.43|31.68|31.38|31.74|31.44|31.67|31.37|106
1633462800000|2021-10-05 19:40:00|31.69|31.39|31.66|31.36|31.72|31.42|31.65|31.35|50
1633463100000|2021-10-05 19:45:00|31.67|31.37|31.63|31.33|31.68|31.38|31.62|31.32|105
1633463400000|2021-10-05 19:50:00|31.62|31.32|31.66|31.36|31.76|31.46|31.61|31.31|186
1633463700000|2021-10-05 19:55:00|31.65|31.35|31.63|31.33|31.69|31.39|31.62|31.32|107
1633464000000|2021-10-05 20:00:00|31.64|31.34|31.66|31.36|31.7|31.4|31.63|31.33|130
1633464300000|2021-10-05 20:05:00|31.67|31.37|31.69|31.39|31.74|31.44|31.66|31.36|96
1633464600000|2021-10-05 20:10:00|31.68|31.38|31.73|31.43|31.75|31.45|31.66|31.36|117
1633464900000|2021-10-05 20:15:00|31.74|31.44|31.75|31.45|31.81|31.51|31.7|31.4|174
1633465200000|2021-10-05 20:20:00|31.74|31.44|31.75|31.45|31.78|31.48|31.71|31.41|122
1633465500000|2021-10-05 20:25:00|31.76|31.46|31.81|31.51|31.84|31.54|31.76|31.46|115
1633465800000|2021-10-05 20:30:00|31.82|31.52|31.75|31.45|31.88|31.58|31.72|31.42|119
1633466100000|2021-10-05 20:35:00|31.76|31.46|31.86|31.56|31.87|31.57|31.75|31.45|90
1633466400000|2021-10-05 20:40:00|31.85|31.55|31.88|31.58|31.88|31.58|31.83|31.53|88
1633466700000|2021-10-05 20:45:00|31.89|31.59|31.92|31.62|31.92|31.62|31.88|31.58|42
1633467000000|2021-10-05 20:50:00|31.93|31.63|31.93|31.63|31.94|31.64|31.89|31.59|79
1633467300000|2021-10-05 20:55:00|31.92|31.62|31.91|31.61|31.95|31.65|31.89|31.59|46
1633467600000|2021-10-05 21:00:00|31.92|31.62|32|31.7|32.02|31.72|31.91|31.61|84
1633467900000|2021-10-05 21:05:00|32.01|31.71|31.99|31.69|32.03|31.73|31.99|31.69|65
1633468200000|2021-10-05 21:10:00|32|31.7|32|31.7|32.01|31.71|31.95|31.65|95
1633468500000|2021-10-05 21:15:00|31.99|31.69|31.98|31.68|32|31.7|31.95|31.65|58
1633468800000|2021-10-05 21:20:00|31.99|31.69|32.02|31.72|32.04|31.74|31.97|31.67|80
1633469100000|2021-10-05 21:25:00|32.03|31.73|32.09|31.79|32.09|31.79|32.01|31.71|98
1633469400000|2021-10-05 21:30:00|32.08|31.78|32.09|31.79|32.1|31.8|32.08|31.78|66
1633469700000|2021-10-05 21:35:00|32.1|31.8|32|31.7|32.1|31.8|31.95|31.65|76
1633470000000|2021-10-05 21:40:00|32.01|31.71|32.11|31.81|32.11|31.81|32|31.7|81
1633470300000|2021-10-05 21:45:00|32.12|31.82|32.09|31.79|32.19|31.89|32.05|31.75|68
1633470600000|2021-10-05 21:50:00|32.1|31.8|32.05|31.75|32.11|31.81|32.02|31.72|109
1633470900000|2021-10-05 21:55:00|32.04|31.74|32.04|31.74|32.15|31.85|32.02|31.72|149
1633471200000|2021-10-05 22:00:00|32.03|31.73|32.07|31.77|32.07|31.77|31.99|31.69|169
1633471500000|2021-10-05 22:05:00|32.06|31.76|32.08|31.78|32.09|31.79|32.05|31.75|158
1633471800000|2021-10-05 22:10:00|32.07|31.77|32|31.7|32.11|31.81|31.98|31.68|159
1633472100000|2021-10-05 22:15:00|32.01|31.71|31.96|31.66|32.03|31.73|31.95|31.65|125
1633472400000|2021-10-05 22:20:00|31.95|31.65|31.96|31.66|31.99|31.69|31.95|31.65|110
1633472700000|2021-10-05 22:25:00|31.97|31.67|31.97|31.67|32.01|31.71|31.96|31.66|113
1633473000000|2021-10-05 22:30:00|31.98|31.68|31.97|31.67|32|31.7|31.95|31.65|66
1633473300000|2021-10-05 22:35:00|31.98|31.68|31.99|31.69|31.99|31.69|31.95|31.65|74
1633473600000|2021-10-05 22:40:00|32|31.7|31.94|31.64|32.01|31.71|31.91|31.61|125
1633473900000|2021-10-05 22:45:00|31.95|31.65|31.89|31.59|31.97|31.67|31.86|31.56|125
1633474200000|2021-10-05 22:50:00|31.9|31.6|31.91|31.61|31.95|31.65|31.89|31.59|54
1633474500000|2021-10-05 22:55:00|31.9|31.6|31.9|31.6|31.94|31.64|31.87|31.57|79
1633474800000|2021-10-05 23:00:00|31.91|31.61|31.93|31.63|31.97|31.67|31.89|31.59|104
1633475100000|2021-10-05 23:05:00|31.94|31.64|31.95|31.65|31.98|31.68|31.93|31.63|70
1633475400000|2021-10-05 23:10:00|31.96|31.66|31.98|31.68|32|31.7|31.95|31.65|97
1633475700000|2021-10-05 23:15:00|31.97|31.67|31.98|31.68|32.03|31.73|31.96|31.66|102
1633476000000|2021-10-05 23:20:00|31.99|31.69|32.02|31.72|32.05|31.75|31.98|31.68|112
1633476300000|2021-10-05 23:25:00|32.01|31.71|31.96|31.66|32.05|31.75|31.96|31.66|122
1633476600000|2021-10-05 23:30:00|31.97|31.67|32|31.7|32.01|31.71|31.94|31.64|115
1633476900000|2021-10-05 23:35:00|31.99|31.69|32.03|31.73|32.04|31.74|31.99|31.69|81
1633477200000|2021-10-05 23:40:00|32.02|31.72|31.95|31.65|32.04|31.74|31.94|31.64|132
1633477500000|2021-10-05 23:45:00|31.94|31.64|31.92|31.62|31.95|31.65|31.9|31.6|54
1633477800000|2021-10-05 23:50:00|31.93|31.63|31.99|31.69|31.99|31.69|31.9|31.6|120
1633478100000|2021-10-05 23:55:00|31.98|31.68|32.05|31.75|32.08|31.78|31.98|31.68|104
1633478400000|2021-10-06 00:00:00|32.06|31.76|32.06|31.76|32.1|31.8|32.02|31.72|150
1633478700000|2021-10-06 00:05:00|32.05|31.75|31.93|31.63|32.06|31.76|31.92|31.62|137
1633479000000|2021-10-06 00:10:00|31.92|31.62|32.01|31.71|32.02|31.72|31.92|31.62|118
1633479300000|2021-10-06 00:15:00|32.02|31.72|32.02|31.72|32.08|31.78|32.01|31.71|202
1633479600000|2021-10-06 00:20:00|32.03|31.73|31.99|31.69|32.05|31.75|31.95|31.65|123
1633479900000|2021-10-06 00:25:00|31.98|31.68|31.99|31.69|32.03|31.73|31.97|31.67|96
1633480200000|2021-10-06 00:30:00|31.98|31.68|32.02|31.72|32.05|31.75|31.97|31.67|117
1633480500000|2021-10-06 00:35:00|32.03|31.73|32|31.7|32.04|31.74|31.99|31.69|110
1633480800000|2021-10-06 00:40:00|32.01|31.71|32.01|31.71|32.04|31.74|31.95|31.65|88
1633481100000|2021-10-06 00:45:00|32.02|31.72|32.07|31.77|32.08|31.78|32.02|31.72|72
1633481400000|2021-10-06 00:50:00|32.06|31.76|32.06|31.76|32.08|31.78|32.05|31.75|81
1633481700000|2021-10-06 00:55:00|32.07|31.77|32.09|31.79|32.1|31.8|32|31.7|133
1633482000000|2021-10-06 01:00:00|32.1|31.8|32.01|31.71|32.1|31.8|31.98|31.68|111
1633482300000|2021-10-06 01:05:00|32|31.7|31.9|31.6|32.01|31.71|31.89|31.59|83
1633482600000|2021-10-06 01:10:00|31.89|31.59|31.85|31.55|31.9|31.6|31.76|31.46|156
1633482900000|2021-10-06 01:15:00|31.86|31.56|31.87|31.57|31.9|31.6|31.83|31.53|97
1633483200000|2021-10-06 01:20:00|31.86|31.56|31.77|31.47|31.87|31.57|31.74|31.44|86
1633483500000|2021-10-06 01:25:00|31.76|31.46|31.74|31.44|31.82|31.52|31.73|31.43|69
1633483800000|2021-10-06 01:30:00|31.75|31.45|31.74|31.44|31.82|31.52|31.74|31.44|81
1633484100000|2021-10-06 01:35:00|31.75|31.45|31.74|31.44|31.81|31.51|31.73|31.43|99
1633484400000|2021-10-06 01:40:00|31.73|31.43|31.86|31.56|31.88|31.58|31.73|31.43|117
1633484700000|2021-10-06 01:45:00|31.87|31.57|31.86|31.56|31.9|31.6|31.85|31.55|130
1633485000000|2021-10-06 01:50:00|31.87|31.57|31.91|31.61|31.92|31.62|31.86|31.56|103
1633485300000|2021-10-06 01:55:00|31.92|31.62|31.97|31.67|32|31.7|31.91|31.61|114
1633485600000|2021-10-06 02:00:00|31.96|31.66|32.04|31.74|32.08|31.78|31.94|31.64|96
1633485900000|2021-10-06 02:05:00|32.05|31.75|32.08|31.78|32.08|31.78|32.03|31.73|76
1633486200000|2021-10-06 02:10:00|32.09|31.79|32.08|31.78|32.09|31.79|32.05|31.75|86
1633486500000|2021-10-06 02:15:00|32.09|31.79|32.05|31.75|32.09|31.79|32|31.7|79
1633486800000|2021-10-06 02:20:00|32.04|31.74|32.07|31.77|32.12|31.82|32.04|31.74|58
1633487100000|2021-10-06 02:25:00|32.06|31.76|32.16|31.86|32.16|31.86|32.06|31.76|85
1633487400000|2021-10-06 02:30:00|32.15|31.85|32.22|31.92|32.23|31.93|32.15|31.85|67
1633487700000|2021-10-06 02:35:00|32.23|31.93|32.24|31.94|32.25|31.95|32.2|31.9|93
1633488000000|2021-10-06 02:40:00|32.23|31.93|32.25|31.95|32.27|31.97|32.23|31.93|105
1633488300000|2021-10-06 02:45:00|32.24|31.94|32.29|31.99|32.29|31.99|32.2|31.9|72
1633488600000|2021-10-06 02:50:00|32.28|31.98|32.26|31.96|32.28|31.98|32.21|31.91|69
1633488900000|2021-10-06 02:55:00|32.25|31.95|32.29|31.99|32.32|32.02|32.25|31.95|87
1633489200000|2021-10-06 03:00:00|32.28|31.98|32.16|31.86|32.28|31.98|32.15|31.85|92
1633489500000|2021-10-06 03:05:00|32.15|31.85|32.14|31.84|32.16|31.86|32.13|31.83|64
1633489800000|2021-10-06 03:10:00|32.13|31.83|32.1|31.8|32.14|31.84|32.08|31.78|126
1633490100000|2021-10-06 03:15:00|32.09|31.79|32.01|31.71|32.1|31.8|31.94|31.64|123
1633490400000|2021-10-06 03:20:00|32.02|31.72|32.03|31.73|32.03|31.73|31.99|31.69|112
1633490700000|2021-10-06 03:25:00|32.02|31.72|32.06|31.76|32.06|31.76|31.99|31.69|65
1633491000000|2021-10-06 03:30:00|32.05|31.75|32.01|31.71|32.05|31.75|31.96|31.66|135
1633491300000|2021-10-06 03:35:00|32.02|31.72|32.11|31.81|32.11|31.81|32.01|31.71|54
1633491600000|2021-10-06 03:40:00|32.12|31.82|32.04|31.74|32.17|31.87|32.03|31.73|134
1633491900000|2021-10-06 03:45:00|32.03|31.73|32.05|31.75|32.1|31.8|32.01|31.71|67
1633492200000|2021-10-06 03:50:00|32.06|31.76|32.09|31.79|32.11|31.81|32.04|31.74|38
1633492500000|2021-10-06 03:55:00|32.1|31.8|32.01|31.71|32.11|31.81|32.01|31.71|130
1633492800000|2021-10-06 04:00:00|32.02|31.72|32.01|31.71|32.08|31.78|32|31.7|130
1633493100000|2021-10-06 04:05:00|32|31.7|31.91|31.61|32.02|31.72|31.9|31.6|108
1633493400000|2021-10-06 04:10:00|31.9|31.6|31.89|31.59|31.91|31.61|31.85|31.55|167
1633493700000|2021-10-06 04:15:00|31.88|31.58|31.94|31.64|31.96|31.66|31.82|31.52|166
1633494000000|2021-10-06 04:20:00|31.93|31.63|31.81|31.51|31.94|31.64|31.77|31.47|156
1633494300000|2021-10-06 04:25:00|31.8|31.5|31.89|31.59|31.92|31.62|31.79|31.49|101
1633494600000|2021-10-06 04:30:00|31.88|31.58|31.85|31.55|31.91|31.61|31.82|31.52|154
1633494900000|2021-10-06 04:35:00|31.86|31.56|31.8|31.5|31.87|31.57|31.79|31.49|103
1633495200000|2021-10-06 04:40:00|31.79|31.49|31.76|31.46|31.83|31.53|31.75|31.45|92
1633495500000|2021-10-06 04:45:00|31.77|31.47|31.82|31.52|31.83|31.53|31.77|31.47|98
1633495800000|2021-10-06 04:50:00|31.83|31.53|31.86|31.56|31.88|31.58|31.82|31.52|92
1633496100000|2021-10-06 04:55:00|31.87|31.57|31.9|31.6|31.92|31.62|31.85|31.55|94
1633496400000|2021-10-06 05:00:00|31.89|31.59|31.85|31.55|31.92|31.62|31.85|31.55|97
1633496700000|2021-10-06 05:05:00|31.86|31.56|31.89|31.59|31.92|31.62|31.84|31.54|66
1633497000000|2021-10-06 05:10:00|31.88|31.58|31.98|31.68|31.99|31.69|31.88|31.58|75
1633497300000|2021-10-06 05:15:00|31.99|31.69|32.05|31.75|32.1|31.8|31.99|31.69|109
1633497600000|2021-10-06 05:20:00|32.06|31.76|32.02|31.72|32.07|31.77|31.99|31.69|115
1633497900000|2021-10-06 05:25:00|32.01|31.71|31.97|31.67|32.07|31.77|31.96|31.66|120
1633498200000|2021-10-06 05:30:00|31.96|31.66|31.88|31.58|31.97|31.67|31.88|31.58|114
1633498500000|2021-10-06 05:35:00|31.87|31.57|31.88|31.58|31.92|31.62|31.87|31.57|88
1633498800000|2021-10-06 05:40:00|31.89|31.59|31.92|31.62|31.93|31.63|31.87|31.57|86
1633499100000|2021-10-06 05:45:00|31.91|31.61|31.99|31.69|31.99|31.69|31.91|31.61|65
1633499400000|2021-10-06 05:50:00|32|31.7|32.1|31.8|32.1|31.8|31.97|31.67|102
1633499700000|2021-10-06 05:55:00|32.11|31.81|32.15|31.85|32.15|31.85|32.08|31.78|101
1633500000000|2021-10-06 06:00:00|32.14|31.84|32.24|31.94|32.24|31.94|32.11|31.81|87
1633500300000|2021-10-06 06:05:00|32.23|31.93|32.28|31.98|32.29|31.99|32.22|31.92|56
1633500600000|2021-10-06 06:10:00|32.29|31.99|32.31|32.01|32.32|32.02|32.22|31.92|121
1633500900000|2021-10-06 06:15:00|32.32|32.02|32.36|32.06|32.37|32.07|32.31|32.01|114
1633501200000|2021-10-06 06:20:00|32.37|32.07|32.44|32.14|32.45|32.15|32.36|32.06|98
1633501500000|2021-10-06 06:25:00|32.43|32.13|32.45|32.15|32.45|32.15|32.42|32.12|25
1633501800000|2021-10-06 06:30:00|32.44|32.14|32.57|32.27|32.57|32.27|32.44|32.14|157
1633502100000|2021-10-06 06:35:00|32.56|32.26|32.69|32.39|32.7|32.4|32.55|32.25|126
1633502400000|2021-10-06 06:40:00|32.7|32.4|32.63|32.33|32.7|32.4|32.6|32.3|109
1633502700000|2021-10-06 06:45:00|32.62|32.32|32.64|32.34|32.68|32.38|32.62|32.32|75
1633503000000|2021-10-06 06:50:00|32.63|32.33|32.5|32.2|32.66|32.36|32.48|32.18|91
1633503300000|2021-10-06 06:55:00|32.49|32.19|32.41|32.11|32.5|32.2|32.41|32.11|100
1633503600000|2021-10-06 07:00:00|32.4|32.1|32.32|32.02|32.4|32.1|32.28|31.98|106
1633503900000|2021-10-06 07:05:00|32.31|32.01|32.24|31.94|32.31|32.01|32.2|31.9|97
1633504200000|2021-10-06 07:10:00|32.25|31.95|32.18|31.88|32.26|31.96|32.16|31.86|115
1633504500000|2021-10-06 07:15:00|32.19|31.89|32.13|31.83|32.27|31.97|32.11|31.81|102
1633504800000|2021-10-06 07:20:00|32.12|31.82|32.07|31.77|32.17|31.87|32.07|31.77|92
1633505100000|2021-10-06 07:25:00|32.06|31.76|31.91|31.61|32.07|31.77|31.88|31.58|150
1633505400000|2021-10-06 07:30:00|31.92|31.62|31.88|31.58|31.95|31.65|31.8|31.5|145
1633505700000|2021-10-06 07:35:00|31.87|31.57|31.88|31.58|31.92|31.62|31.87|31.57|112
1633506000000|2021-10-06 07:40:00|31.87|31.57|31.98|31.68|31.98|31.68|31.87|31.57|111
1633506300000|2021-10-06 07:45:00|31.97|31.67|31.97|31.67|31.98|31.68|31.92|31.62|99
1633506600000|2021-10-06 07:50:00|31.96|31.66|31.97|31.67|31.98|31.68|31.91|31.61|102
1633506900000|2021-10-06 07:55:00|31.96|31.66|31.89|31.59|31.96|31.66|31.83|31.53|144
1633507200000|2021-10-06 08:00:00|31.88|31.58|31.74|31.44|31.95|31.65|31.72|31.42|173
1633507500000|2021-10-06 08:05:00|31.73|31.43|31.65|31.35|31.75|31.45|31.55|31.25|167
1633507800000|2021-10-06 08:10:00|31.66|31.36|31.58|31.28|31.71|31.41|31.54|31.24|146
1633508100000|2021-10-06 08:15:00|31.57|31.27|31.56|31.26|31.65|31.35|31.56|31.26|175
1633508400000|2021-10-06 08:20:00|31.55|31.25|31.28|30.98|31.56|31.26|31.2|30.9|251
1633508700000|2021-10-06 08:25:00|31.29|30.99|31.36|31.06|31.39|31.09|31.25|30.95|210
1633509000000|2021-10-06 08:30:00|31.35|31.05|31.13|30.83|31.36|31.06|31.07|30.77|251
1633509300000|2021-10-06 08:35:00|31.14|30.84|30.98|30.68|31.14|30.84|30.81|30.51|278
1633509600000|2021-10-06 08:40:00|30.99|30.69|31.02|30.72|31.13|30.83|30.96|30.66|189
1633509900000|2021-10-06 08:45:00|31.03|30.73|31.15|30.85|31.21|30.91|31|30.7|217
1633510200000|2021-10-06 08:50:00|31.14|30.84|30.98|30.68|31.19|30.89|30.97|30.67|212
1633510500000|2021-10-06 08:55:00|30.97|30.67|30.98|30.68|31.02|30.72|30.93|30.63|135
1633510800000|2021-10-06 09:00:00|30.97|30.67|30.88|30.58|31|30.7|30.79|30.49|250
1633511100000|2021-10-06 09:05:00|30.87|30.57|31.05|30.75|31.05|30.75|30.81|30.51|198
1633511400000|2021-10-06 09:10:00|31.06|30.76|30.99|30.69|31.08|30.78|30.97|30.67|217
1633511700000|2021-10-06 09:15:00|30.98|30.68|30.83|30.53|30.99|30.69|30.83|30.53|199
1633512000000|2021-10-06 09:20:00|30.84|30.54|30.89|30.59|30.94|30.64|30.81|30.51|201
1633512300000|2021-10-06 09:25:00|30.88|30.58|30.82|30.52|30.93|30.63|30.8|30.5|150
1633512600000|2021-10-06 09:30:00|30.83|30.53|30.85|30.55|30.86|30.56|30.74|30.44|158
1633512900000|2021-10-06 09:35:00|30.86|30.56|30.83|30.53|30.93|30.63|30.8|30.5|124
1633513200000|2021-10-06 09:40:00|30.82|30.52|30.76|30.46|30.85|30.55|30.74|30.44|159
1633513500000|2021-10-06 09:45:00|30.75|30.45|30.87|30.57|30.88|30.58|30.75|30.45|129
1633513800000|2021-10-06 09:50:00|30.88|30.58|30.99|30.69|31.03|30.73|30.85|30.55|132
1633514100000|2021-10-06 09:55:00|31|30.7|31.03|30.73|31.03|30.73|30.92|30.62|165
1633514400000|2021-10-06 10:00:00|31.02|30.72|30.94|30.64|31.05|30.75|30.94|30.64|143
1633514700000|2021-10-06 10:05:00|30.95|30.65|30.96|30.66|30.96|30.66|30.83|30.53|91
1633515000000|2021-10-06 10:10:00|30.95|30.65|31.03|30.73|31.05|30.75|30.94|30.64|120
1633515300000|2021-10-06 10:15:00|31.02|30.72|31.14|30.84|31.17|30.87|31.02|30.72|176
1633515600000|2021-10-06 10:20:00|31.13|30.83|31.07|30.77|31.15|30.85|31.02|30.72|138
1633515900000|2021-10-06 10:25:00|31.06|30.76|31.21|30.91|31.21|30.91|31.05|30.75|132
1633516200000|2021-10-06 10:30:00|31.2|30.9|31.31|31.01|31.33|31.03|31.15|30.85|114
1633516500000|2021-10-06 10:35:00|31.3|31|31.29|30.99|31.32|31.02|31.25|30.95|179
1633516800000|2021-10-06 10:40:00|31.28|30.98|31.31|31.01|31.31|31.01|31.25|30.95|102
1633517100000|2021-10-06 10:45:00|31.3|31|31.2|30.9|31.31|31.01|31.19|30.89|113
1633517400000|2021-10-06 10:50:00|31.21|30.91|31.2|30.9|31.24|30.94|31.16|30.86|100
1633517700000|2021-10-06 10:55:00|31.21|30.91|31.16|30.86|31.22|30.92|31.15|30.85|80
1633518000000|2021-10-06 11:00:00|31.15|30.85|31.18|30.88|31.22|30.92|31.08|30.78|146
1633518300000|2021-10-06 11:05:00|31.19|30.89|31.28|30.98|31.28|30.98|31.18|30.88|143
1633518600000|2021-10-06 11:10:00|31.27|30.97|31.29|30.99|31.29|30.99|31.22|30.92|80
1633518900000|2021-10-06 11:15:00|31.28|30.98|31.37|31.07|31.38|31.08|31.24|30.94|98
1633519200000|2021-10-06 11:20:00|31.38|31.08|31.35|31.05|31.39|31.09|31.33|31.03|108
1633519500000|2021-10-06 11:25:00|31.36|31.06|31.39|31.09|31.4|31.1|31.34|31.04|98
1633519800000|2021-10-06 11:30:00|31.38|31.08|31.37|31.07|31.43|31.13|31.3|31|120
1633520100000|2021-10-06 11:35:00|31.36|31.06|31.34|31.04|31.37|31.07|31.29|30.99|97
1633520400000|2021-10-06 11:40:00|31.35|31.05|31.32|31.02|31.35|31.05|31.27|30.97|76
1633520700000|2021-10-06 11:45:00|31.31|31.01|31.33|31.03|31.33|31.03|31.28|30.98|69
1633521000000|2021-10-06 11:50:00|31.32|31.02|31.34|31.04|31.35|31.05|31.23|30.93|99
1633521300000|2021-10-06 11:55:00|31.33|31.03|31.3|31|31.33|31.03|31.29|30.99|112
1633521600000|2021-10-06 12:00:00|31.29|30.99|31.24|30.94|31.31|31.01|31.21|30.91|146
1633521900000|2021-10-06 12:05:00|31.25|30.95|31.26|30.96|31.26|30.96|31.24|30.94|58
1633522200000|2021-10-06 12:10:00|31.27|30.97|31.25|30.95|31.32|31.02|31.22|30.92|135
1633522500000|2021-10-06 12:15:00|31.26|30.96|31.31|31.01|31.32|31.02|31.25|30.95|107
1633522800000|2021-10-06 12:20:00|31.3|31|31.63|31.33|31.65|31.35|31.3|31|194
1633523100000|2021-10-06 12:25:00|31.62|31.32|31.57|31.27|31.63|31.33|31.52|31.22|169
1633523400000|2021-10-06 12:30:00|31.58|31.28|31.58|31.28|31.64|31.34|31.54|31.24|155
1633523700000|2021-10-06 12:35:00|31.57|31.27|31.56|31.26|31.59|31.29|31.52|31.22|74
1633524000000|2021-10-06 12:40:00|31.55|31.25|31.57|31.27|31.59|31.29|31.54|31.24|97
1633524300000|2021-10-06 12:45:00|31.56|31.26|31.61|31.31|31.61|31.31|31.53|31.23|88
1633524600000|2021-10-06 12:50:00|31.6|31.3|31.68|31.38|31.69|31.39|31.59|31.29|123
1633524900000|2021-10-06 12:55:00|31.67|31.37|31.74|31.44|31.78|31.48|31.66|31.36|126
1633525200000|2021-10-06 13:00:00|31.73|31.43|31.8|31.5|31.8|31.5|31.71|31.41|128
1633525500000|2021-10-06 13:05:00|31.81|31.51|32.07|31.77|32.07|31.77|31.81|31.51|197
1633525800000|2021-10-06 13:10:00|32.08|31.78|32.21|31.91|32.32|32.02|32.07|31.77|346
1633526100000|2021-10-06 13:15:00|32.22|31.92|32.16|31.86|32.33|32.03|32.14|31.84|307
1633526400000|2021-10-06 13:20:00|32.17|31.87|32.43|32.13|32.43|32.13|32.14|31.84|242
1633526700000|2021-10-06 13:25:00|32.44|32.14|32.76|32.46|32.76|32.46|32.44|32.14|273
1633527000000|2021-10-06 13:30:00|32.75|32.45|32.67|32.37|32.76|32.46|32.6|32.3|255
1633527300000|2021-10-06 13:35:00|32.68|32.38|32.71|32.41|32.76|32.46|32.65|32.35|229
1633527600000|2021-10-06 13:40:00|32.7|32.4|32.67|32.37|32.71|32.41|32.63|32.33|144
1633527900000|2021-10-06 13:45:00|32.66|32.36|32.55|32.25|32.73|32.43|32.55|32.25|239
1633528200000|2021-10-06 13:50:00|32.56|32.26|32.22|31.92|32.58|32.28|32.22|31.92|215
1633528500000|2021-10-06 13:55:00|32.23|31.93|32.35|32.05|32.38|32.08|32.18|31.88|178
1633528800000|2021-10-06 14:00:00|32.36|32.06|32.23|31.93|32.42|32.12|32.18|31.88|204
1633529100000|2021-10-06 14:05:00|32.24|31.94|32.28|31.98|32.31|32.01|32.22|31.92|144
1633529400000|2021-10-06 14:10:00|32.29|31.99|32.35|32.05|32.38|32.08|32.24|31.94|148
1633529700000|2021-10-06 14:15:00|32.34|32.04|32.33|32.03|32.36|32.06|32.26|31.96|150
1633530000000|2021-10-06 14:20:00|32.34|32.04|32.46|32.16|32.48|32.18|32.34|32.04|121
1633530300000|2021-10-06 14:25:00|32.47|32.17|32.52|32.22|32.52|32.22|32.42|32.12|134
1633530600000|2021-10-06 14:30:00|32.51|32.21|32.53|32.23|32.61|32.31|32.48|32.18|159
1633530900000|2021-10-06 14:35:00|32.52|32.22|32.48|32.18|32.55|32.25|32.45|32.15|114
1633531200000|2021-10-06 14:40:00|32.47|32.17|32.51|32.21|32.51|32.21|32.47|32.17|93
1633531500000|2021-10-06 14:45:00|32.52|32.22|32.57|32.27|32.59|32.29|32.5|32.2|116
1633531800000|2021-10-06 14:50:00|32.58|32.28|32.61|32.31|32.64|32.34|32.56|32.26|75
1633532100000|2021-10-06 14:55:00|32.62|32.32|32.78|32.48|32.82|32.52|32.61|32.31|197
1633532400000|2021-10-06 15:00:00|32.79|32.49|32.81|32.51|32.83|32.53|32.61|32.31|213
1633532700000|2021-10-06 15:05:00|32.8|32.5|32.82|32.52|32.9|32.6|32.78|32.48|200
1633533000000|2021-10-06 15:10:00|32.83|32.53|32.85|32.55|32.85|32.55|32.66|32.36|185
1633533300000|2021-10-06 15:15:00|32.86|32.56|32.82|32.52|32.86|32.56|32.74|32.44|200
1633533600000|2021-10-06 15:20:00|32.83|32.53|32.84|32.54|32.87|32.57|32.81|32.51|116
1633533900000|2021-10-06 15:25:00|32.85|32.55|32.83|32.53|32.96|32.66|32.81|32.51|147
1633534200000|2021-10-06 15:30:00|32.84|32.54|32.87|32.57|32.87|32.57|32.8|32.5|142
1633534500000|2021-10-06 15:35:00|32.86|32.56|32.96|32.66|33|32.7|32.84|32.54|154
1633534800000|2021-10-06 15:40:00|32.95|32.65|32.81|32.51|32.98|32.68|32.81|32.51|197
1633535100000|2021-10-06 15:45:00|32.8|32.5|32.71|32.41|32.8|32.5|32.7|32.4|93
1633535400000|2021-10-06 15:50:00|32.7|32.4|32.74|32.44|32.76|32.46|32.7|32.4|141
1633535700000|2021-10-06 15:55:00|32.73|32.43|32.72|32.42|32.77|32.47|32.69|32.39|176
1633536000000|2021-10-06 16:00:00|32.71|32.41|32.71|32.41|32.78|32.48|32.62|32.32|184
1633536300000|2021-10-06 16:05:00|32.7|32.4|32.65|32.35|32.7|32.4|32.61|32.31|192
1633536600000|2021-10-06 16:10:00|32.66|32.36|32.57|32.27|32.66|32.36|32.54|32.24|126
1633536900000|2021-10-06 16:15:00|32.56|32.26|32.43|32.13|32.56|32.26|32.39|32.09|159
1633537200000|2021-10-06 16:20:00|32.44|32.14|32.51|32.21|32.54|32.24|32.43|32.13|110
1633537500000|2021-10-06 16:25:00|32.53|32.23|32.47|32.17|32.53|32.23|32.41|32.11|135
1633537800000|2021-10-06 16:30:00|32.48|32.18|32.53|32.23|32.54|32.24|32.46|32.16|148
1633538100000|2021-10-06 16:35:00|32.54|32.24|32.62|32.32|32.62|32.32|32.47|32.17|139
1633538400000|2021-10-06 16:40:00|32.61|32.31|32.71|32.41|32.75|32.45|32.61|32.31|138
1633538700000|2021-10-06 16:45:00|32.72|32.42|32.73|32.43|32.76|32.46|32.72|32.42|84
1633539000000|2021-10-06 16:50:00|32.72|32.42|32.7|32.4|32.74|32.44|32.67|32.37|113
1633539300000|2021-10-06 16:55:00|32.69|32.39|32.76|32.46|32.77|32.47|32.69|32.39|68
1633539600000|2021-10-06 17:00:00|32.77|32.47|32.75|32.45|32.83|32.53|32.74|32.44|99
1633539900000|2021-10-06 17:05:00|32.74|32.44|32.67|32.37|32.76|32.46|32.62|32.32|94
1633540200000|2021-10-06 17:10:00|32.66|32.36|32.57|32.27|32.66|32.36|32.57|32.27|122
1633540500000|2021-10-06 17:15:00|32.58|32.28|32.71|32.41|32.71|32.41|32.57|32.27|124
1633540800000|2021-10-06 17:20:00|32.72|32.42|32.78|32.48|32.79|32.49|32.7|32.4|143
1633541100000|2021-10-06 17:25:00|32.77|32.47|32.78|32.48|32.82|32.52|32.74|32.44|132
1633541400000|2021-10-06 17:30:00|32.79|32.49|32.74|32.44|32.8|32.5|32.73|32.43|119
1633541700000|2021-10-06 17:35:00|32.75|32.45|32.71|32.41|32.78|32.48|32.71|32.41|107
1633542000000|2021-10-06 17:40:00|32.72|32.42|32.76|32.46|32.79|32.49|32.7|32.4|115
1633542300000|2021-10-06 17:45:00|32.77|32.47|32.73|32.43|32.79|32.49|32.72|32.42|119
1633542600000|2021-10-06 17:50:00|32.72|32.42|32.72|32.42|32.79|32.49|32.7|32.4|97
1633542900000|2021-10-06 17:55:00|32.71|32.41|32.74|32.44|32.77|32.47|32.71|32.41|106
1633543200000|2021-10-06 18:00:00|32.75|32.45|32.76|32.46|32.82|32.52|32.74|32.44|86
1633543500000|2021-10-06 18:05:00|32.75|32.45|32.8|32.5|32.84|32.54|32.75|32.45|88
1633543800000|2021-10-06 18:10:00|32.81|32.51|32.81|32.51|32.84|32.54|32.78|32.48|120
1633544100000|2021-10-06 18:15:00|32.8|32.5|32.81|32.51|32.81|32.51|32.75|32.45|82
1633544400000|2021-10-06 18:20:00|32.82|32.52|32.83|32.53|32.84|32.54|32.79|32.49|102
1633544700000|2021-10-06 18:25:00|32.84|32.54|32.89|32.59|32.93|32.63|32.83|32.53|119
1633545000000|2021-10-06 18:30:00|32.9|32.6|32.91|32.61|32.93|32.63|32.85|32.55|102
1633545300000|2021-10-06 18:35:00|32.9|32.6|32.9|32.6|32.94|32.64|32.89|32.59|63
1633545600000|2021-10-06 18:40:00|32.89|32.59|32.83|32.53|32.89|32.59|32.8|32.5|109
1633545900000|2021-10-06 18:45:00|32.84|32.54|32.86|32.56|32.87|32.57|32.78|32.48|101
1633546200000|2021-10-06 18:50:00|32.85|32.55|32.86|32.56|32.87|32.57|32.83|32.53|112
1633546500000|2021-10-06 18:55:00|32.85|32.55|32.72|32.42|32.85|32.55|32.7|32.4|139
1633546800000|2021-10-06 19:00:00|32.71|32.41|32.89|32.59|32.9|32.6|32.69|32.39|191
1633547100000|2021-10-06 19:05:00|32.88|32.58|32.88|32.58|32.92|32.62|32.85|32.55|106
1633547400000|2021-10-06 19:10:00|32.89|32.59|32.88|32.58|32.9|32.6|32.83|32.53|84
1633547700000|2021-10-06 19:15:00|32.87|32.57|32.85|32.55|32.93|32.63|32.84|32.54|88
1633548000000|2021-10-06 19:20:00|32.86|32.56|32.95|32.65|32.95|32.65|32.85|32.55|107
1633548300000|2021-10-06 19:25:00|32.96|32.66|33.01|32.71|33.03|32.73|32.93|32.63|85
1633548600000|2021-10-06 19:30:00|33.02|32.72|33.08|32.78|33.1|32.8|33|32.7|116
1633548900000|2021-10-06 19:35:00|33.09|32.79|33.11|32.81|33.14|32.84|33.08|32.78|117
1633549200000|2021-10-06 19:40:00|33.12|32.82|33.14|32.84|33.15|32.85|33.11|32.81|85
1633549500000|2021-10-06 19:45:00|33.15|32.85|33.13|32.83|33.15|32.85|33.1|32.8|89
1633549800000|2021-10-06 19:50:00|33.12|32.82|33.13|32.83|33.13|32.83|33.06|32.76|109
1633550100000|2021-10-06 19:55:00|33.14|32.84|32.93|32.63|33.15|32.85|32.93|32.63|157
1633550400000|2021-10-06 20:00:00|32.94|32.64|32.83|32.53|32.98|32.68|32.82|32.52|143
1633550700000|2021-10-06 20:05:00|32.82|32.52|32.95|32.65|32.96|32.66|32.76|32.46|117
1633551000000|2021-10-06 20:10:00|32.94|32.64|33.04|32.74|33.06|32.76|32.94|32.64|123
1633551300000|2021-10-06 20:15:00|33.05|32.75|33.09|32.79|33.2|32.9|33|32.7|207
1633551600000|2021-10-06 20:20:00|33.1|32.8|34.52|34.22|34.77|34.47|33.1|32.8|405
1633551900000|2021-10-06 20:25:00|34.54|34.24|34.33|34.03|34.54|34.24|34.02|33.72|397
1633552200000|2021-10-06 20:30:00|34.32|34.02|33.78|33.48|34.33|34.03|33.75|33.45|298
1633552500000|2021-10-06 20:35:00|33.77|33.47|33.63|33.33|33.81|33.51|33.57|33.27|235
1633552800000|2021-10-06 20:40:00|33.62|33.32|33.88|33.58|33.88|33.58|33.42|33.12|226
1633553100000|2021-10-06 20:45:00|33.87|33.57|34.23|33.93|34.28|33.98|33.8|33.5|299
1633553400000|2021-10-06 20:50:00|34.24|33.94|34.07|33.77|34.43|34.13|33.99|33.69|292
1633553700000|2021-10-06 20:55:00|34.08|33.78|34.37|34.07|34.37|34.07|34.02|33.72|280
1633554000000|2021-10-06 21:00:00|34.38|34.08|34.17|33.87|34.46|34.16|34.17|33.87|176
1633554300000|2021-10-06 21:05:00|34.16|33.86|34.18|33.88|34.42|34.12|34.13|33.83|245
1633554600000|2021-10-06 21:10:00|34.17|33.87|34.27|33.97|34.36|34.06|34.16|33.86|205
1633554900000|2021-10-06 21:15:00|34.26|33.96|34.18|33.88|34.33|34.03|34.17|33.87|157
1633555200000|2021-10-06 21:20:00|34.17|33.87|34.34|34.04|34.36|34.06|34.16|33.86|183
1633555500000|2021-10-06 21:25:00|34.35|34.05|34.22|33.92|34.44|34.14|34.22|33.92|193
1633555800000|2021-10-06 21:30:00|34.21|33.91|33.91|33.61|34.21|33.91|33.85|33.55|201
1633556100000|2021-10-06 21:35:00|33.92|33.62|34.12|33.82|34.12|33.82|33.92|33.62|80
1633556400000|2021-10-06 21:40:00|34.13|33.83|34.21|33.91|34.26|33.96|34.02|33.72|195
1633556700000|2021-10-06 21:45:00|34.22|33.92|33.96|33.66|34.22|33.92|33.94|33.64|185
1633557000000|2021-10-06 21:50:00|33.97|33.67|34.09|33.79|34.14|33.84|33.92|33.62|184
1633557300000|2021-10-06 21:55:00|34.1|33.8|34.27|33.97|34.28|33.98|34.07|33.77|183
1633557600000|2021-10-06 22:00:00|34.26|33.96|34.11|33.81|34.32|34.02|34.11|33.81|175
1633557900000|2021-10-06 22:05:00|34.1|33.8|34.23|33.93|34.23|33.93|34.1|33.8|175
1633558200000|2021-10-06 22:10:00|34.22|33.92|34.15|33.85|34.25|33.95|34.08|33.78|153
1633558500000|2021-10-06 22:15:00|34.14|33.84|34.41|34.11|34.41|34.11|34.14|33.84|205
1633558800000|2021-10-06 22:20:00|34.4|34.1|34.52|34.22|34.86|34.56|34.37|34.07|284
1633559100000|2021-10-06 22:25:00|34.51|34.21|34.44|34.14|34.52|34.22|34.38|34.08|193
1633559400000|2021-10-06 22:30:00|34.43|34.13|34.34|34.04|34.43|34.13|34.23|33.93|178
1633559700000|2021-10-06 22:35:00|34.35|34.05|34.38|34.08|34.48|34.18|34.32|34.02|170
1633560000000|2021-10-06 22:40:00|34.39|34.09|34.51|34.21|34.53|34.23|34.34|34.04|166
1633560300000|2021-10-06 22:45:00|34.52|34.22|34.6|34.3|34.62|34.32|34.49|34.19|167
1633560600000|2021-10-06 22:50:00|34.61|34.31|34.87|34.57|35|34.7|34.6|34.3|235
1633560900000|2021-10-06 22:55:00|34.88|34.58|35.07|34.77|35.08|34.78|34.86|34.56|258
1633561200000|2021-10-06 23:00:00|35.06|34.76|34.94|34.64|35.06|34.76|34.66|34.36|336
1633561500000|2021-10-06 23:05:00|34.93|34.63|34.65|34.35|34.95|34.65|34.64|34.34|184
1633561800000|2021-10-06 23:10:00|34.66|34.36|35|34.7|35.05|34.75|34.64|34.34|342
1633562100000|2021-10-06 23:15:00|35.01|34.71|35.2|34.9|35.22|34.92|35|34.7|175
1633562400000|2021-10-06 23:20:00|35.21|34.91|35.16|34.86|35.31|35.01|35.01|34.71|269
1633562700000|2021-10-06 23:25:00|35.17|34.87|35.66|35.36|35.69|35.39|35.14|34.84|221
1633563000000|2021-10-06 23:30:00|35.67|35.37|36.14|35.84|36.14|35.84|35.51|35.21|268
1633563300000|2021-10-06 23:35:00|36.15|35.85|36.18|35.88|36.59|36.29|36.12|35.82|389
1633563600000|2021-10-06 23:40:00|36.17|35.87|35.89|35.59|36.17|35.87|35.85|35.55|281
1633563900000|2021-10-06 23:45:00|35.88|35.58|35.67|35.37|35.89|35.59|35.58|35.28|197
1633564200000|2021-10-06 23:50:00|35.68|35.38|35.88|35.58|35.9|35.6|35.4|35.1|273
1633564500000|2021-10-06 23:55:00|35.89|35.59|35.93|35.63|35.94|35.64|35.55|35.25|284
1633564800000|2021-10-07 00:00:00|35.94|35.64|36.43|36.13|36.85|36.55|35.94|35.64|439
1633565100000|2021-10-07 00:05:00|36.41|36.11|36.29|35.99|37.14|36.84|36.29|35.99|432
1633565400000|2021-10-07 00:10:00|36.3|36|36.18|35.88|36.51|36.21|36.17|35.87|366
1633565700000|2021-10-07 00:15:00|36.17|35.87|36.09|35.79|36.18|35.88|35.58|35.28|370
1633566000000|2021-10-07 00:20:00|36.1|35.8|35.88|35.58|36.1|35.8|35.75|35.45|243
1633566300000|2021-10-07 00:25:00|35.89|35.59|35.7|35.4|35.89|35.59|35.57|35.27|238
1633566600000|2021-10-07 00:30:00|35.71|35.41|35.43|35.13|35.71|35.41|35.33|35.03|243
1633566900000|2021-10-07 00:35:00|35.44|35.14|35.25|34.95|35.47|35.17|35.03|34.73|392
1633567200000|2021-10-07 00:40:00|35.26|34.96|35.24|34.94|35.46|35.16|35.19|34.89|275
1633567500000|2021-10-07 00:45:00|35.23|34.93|35.58|35.28|35.59|35.29|35.14|34.84|244
1633567800000|2021-10-07 00:50:00|35.57|35.27|35.58|35.28|35.62|35.32|35.36|35.06|233
1633568100000|2021-10-07 00:55:00|35.57|35.27|36.08|35.78|36.09|35.79|35.54|35.24|278
1633568400000|2021-10-07 01:00:00|36.07|35.77|35.81|35.51|36.07|35.77|35.74|35.44|231
1633568700000|2021-10-07 01:05:00|35.82|35.52|35.61|35.31|35.85|35.55|35.56|35.26|219
1633569000000|2021-10-07 01:10:00|35.62|35.32|35.31|35.01|35.64|35.34|35.31|35.01|283
1633569300000|2021-10-07 01:15:00|35.32|35.02|35.38|35.08|35.61|35.31|35.32|35.02|226
1633569600000|2021-10-07 01:20:00|35.37|35.07|35.09|34.79|35.42|35.12|35.07|34.77|288
1633569900000|2021-10-07 01:25:00|35.1|34.8|34.85|34.55|35.13|34.83|34.46|34.16|381
1633570200000|2021-10-07 01:30:00|34.84|34.54|34.78|34.48|35.14|34.84|34.7|34.4|351
1633570500000|2021-10-07 01:35:00|34.79|34.49|35|34.7|35|34.7|34.76|34.46|257
1633570800000|2021-10-07 01:40:00|35.01|34.71|35.16|34.86|35.33|35.03|34.99|34.69|227
1633571100000|2021-10-07 01:45:00|35.17|34.87|35.42|35.12|35.47|35.17|35.15|34.85|236
1633571400000|2021-10-07 01:50:00|35.43|35.13|35.51|35.21|35.53|35.23|35.35|35.05|214
1633571700000|2021-10-07 01:55:00|35.52|35.22|35.5|35.2|35.64|35.34|35.43|35.13|224
1633572000000|2021-10-07 02:00:00|35.49|35.19|35.58|35.28|35.66|35.36|35.47|35.17|201
1633572300000|2021-10-07 02:05:00|35.59|35.29|35.61|35.31|35.65|35.35|35.58|35.28|146
1633572600000|2021-10-07 02:10:00|35.62|35.32|35.67|35.37|35.84|35.54|35.62|35.32|238
1633572900000|2021-10-07 02:15:00|35.66|35.36|35.54|35.24|35.69|35.39|35.49|35.19|151
1633573200000|2021-10-07 02:20:00|35.53|35.23|35.74|35.44|35.74|35.44|35.49|35.19|210
1633573500000|2021-10-07 02:25:00|35.73|35.43|35.76|35.46|35.77|35.47|35.69|35.39|164
1633573800000|2021-10-07 02:30:00|35.77|35.47|35.58|35.28|35.78|35.48|35.55|35.25|164
1633574100000|2021-10-07 02:35:00|35.57|35.27|35.69|35.39|35.69|35.39|35.54|35.24|136
1633574400000|2021-10-07 02:40:00|35.7|35.4|35.48|35.18|35.71|35.41|35.43|35.13|150
1633574700000|2021-10-07 02:45:00|35.47|35.17|35.37|35.07|35.61|35.31|35.33|35.03|223
1633575000000|2021-10-07 02:50:00|35.38|35.08|35.33|35.03|35.41|35.11|35.12|34.82|220
1633575300000|2021-10-07 02:55:00|35.34|35.04|35.54|35.24|35.58|35.28|35.32|35.02|186
1633575600000|2021-10-07 03:00:00|35.53|35.23|35.78|35.48|35.78|35.48|35.52|35.22|202
1633575900000|2021-10-07 03:05:00|35.79|35.49|35.64|35.34|35.84|35.54|35.59|35.29|163
1633576200000|2021-10-07 03:10:00|35.65|35.35|35.72|35.42|35.72|35.42|35.64|35.34|149
1633576500000|2021-10-07 03:15:00|35.71|35.41|35.55|35.25|35.73|35.43|35.52|35.22|225
1633576800000|2021-10-07 03:20:00|35.54|35.24|35.21|34.91|35.55|35.25|35.18|34.88|254
1633577100000|2021-10-07 03:25:00|35.22|34.92|35.23|34.93|35.26|34.96|35.05|34.75|196
1633577400000|2021-10-07 03:30:00|35.21|34.91|35.3|35|35.38|35.08|35.19|34.89|186
1633577700000|2021-10-07 03:35:00|35.31|35.01|35.4|35.1|35.47|35.17|35.3|35|157
1633578000000|2021-10-07 03:40:00|35.39|35.09|35.62|35.32|35.68|35.38|35.25|34.95|274
1633578300000|2021-10-07 03:45:00|35.63|35.33|35.66|35.36|35.68|35.38|35.56|35.26|152
1633578600000|2021-10-07 03:50:00|35.67|35.37|36.28|35.98|36.29|35.99|35.66|35.36|398
1633578900000|2021-10-07 03:55:00|36.29|35.99|36.15|35.85|36.39|36.09|36.03|35.73|287
1633579200000|2021-10-07 04:00:00|36.16|35.86|36.39|36.09|36.4|36.1|36.08|35.78|293
1633579500000|2021-10-07 04:05:00|36.4|36.1|36.12|35.82|36.4|36.1|36.12|35.82|293
1633579800000|2021-10-07 04:10:00|36.13|35.83|36.11|35.81|36.25|35.95|36.1|35.8|183
1633580100000|2021-10-07 04:15:00|36.1|35.8|36.29|35.99|36.3|36|35.99|35.69|212
1633580400000|2021-10-07 04:20:00|36.28|35.98|36.08|35.78|36.29|35.99|36.08|35.78|154
1633580700000|2021-10-07 04:25:00|36.09|35.79|36.18|35.88|36.19|35.89|36.08|35.78|145
1633581000000|2021-10-07 04:30:00|36.17|35.87|35.97|35.67|36.18|35.88|35.91|35.61|197
1633581300000|2021-10-07 04:35:00|35.98|35.68|36.15|35.85|36.2|35.9|35.96|35.66|178
1633581600000|2021-10-07 04:40:00|36.16|35.86|36.24|35.94|36.26|35.96|36.15|35.85|149
1633581900000|2021-10-07 04:45:00|36.23|35.93|36.24|35.94|36.25|35.95|36.05|35.75|199
1633582200000|2021-10-07 04:50:00|36.25|35.95|36.14|35.84|36.25|35.95|36.04|35.74|180
1633582500000|2021-10-07 04:55:00|36.13|35.83|36.75|36.45|36.82|36.52|36.13|35.83|300
1633582800000|2021-10-07 05:00:00|36.74|36.44|36.27|35.97|36.9|36.6|36.27|35.97|305
1633583100000|2021-10-07 05:05:00|36.26|35.96|36.2|35.9|36.61|36.31|36.2|35.9|289
1633583400000|2021-10-07 05:10:00|36.19|35.89|35.99|35.69|36.25|35.95|35.88|35.58|279
1633583700000|2021-10-07 05:15:00|36|35.7|35.82|35.52|36|35.7|35.67|35.37|228
1633584000000|2021-10-07 05:20:00|35.81|35.51|35.78|35.48|35.94|35.64|35.7|35.4|196
1633584300000|2021-10-07 05:25:00|35.77|35.47|36.06|35.76|36.08|35.78|35.76|35.46|179
1633584600000|2021-10-07 05:30:00|36.05|35.75|35.84|35.54|36.05|35.75|35.79|35.49|200
1633584900000|2021-10-07 05:35:00|35.85|35.55|36.3|36|36.31|36.01|35.85|35.55|204
1633585200000|2021-10-07 05:40:00|36.31|36.01|36.14|35.84|36.4|36.1|36.12|35.82|177
1633585500000|2021-10-07 05:45:00|36.15|35.85|36.56|36.26|36.56|36.26|36.06|35.76|210
1633585800000|2021-10-07 05:50:00|36.57|36.27|36.57|36.27|36.87|36.57|36.53|36.23|240
1633586100000|2021-10-07 05:55:00|36.56|36.26|36.6|36.3|36.63|36.33|36.38|36.08|236
1633586400000|2021-10-07 06:00:00|36.61|36.31|36.45|36.15|36.61|36.31|36.33|36.03|225
1633586700000|2021-10-07 06:05:00|36.44|36.14|36.47|36.17|36.54|36.24|36.38|36.08|165
1633587000000|2021-10-07 06:10:00|36.48|36.18|36.44|36.14|36.5|36.2|36.4|36.1|139
1633587300000|2021-10-07 06:15:00|36.43|36.13|36.18|35.88|36.44|36.14|36.14|35.84|167
1633587600000|2021-10-07 06:20:00|36.17|35.87|36.17|35.87|36.21|35.91|36.16|35.86|97
1633587900000|2021-10-07 06:25:00|36.16|35.86|36.22|35.92|36.22|35.92|36.06|35.76|104
1633588200000|2021-10-07 06:30:00|36.21|35.91|36.24|35.94|36.3|36|36.16|35.86|107
1633588500000|2021-10-07 06:35:00|36.23|35.93|36.05|35.75|36.24|35.94|36.05|35.75|108
1633588800000|2021-10-07 06:40:00|36.06|35.76|36|35.7|36.09|35.79|35.95|35.65|199
1633589100000|2021-10-07 06:45:00|35.99|35.69|35.93|35.63|36.12|35.82|35.89|35.59|172
1633589400000|2021-10-07 06:50:00|35.92|35.62|35.89|35.59|35.97|35.67|35.68|35.38|249
1633589700000|2021-10-07 06:55:00|35.9|35.6|36|35.7|36.11|35.81|35.77|35.47|209
1633590000000|2021-10-07 07:00:00|35.99|35.69|35.99|35.69|36.12|35.82|35.9|35.6|171
1633590300000|2021-10-07 07:05:00|35.98|35.68|35.78|35.48|36.01|35.71|35.78|35.48|178
1633590600000|2021-10-07 07:10:00|35.79|35.49|35.69|35.39|35.83|35.53|35.66|35.36|223
1633590900000|2021-10-07 07:15:00|35.68|35.38|35.94|35.64|35.96|35.66|35.67|35.37|199
1633591200000|2021-10-07 07:20:00|35.95|35.65|36.22|35.92|36.22|35.92|35.9|35.6|174
1633591500000|2021-10-07 07:25:00|36.23|35.93|36.32|36.02|36.38|36.08|36.22|35.92|210
1633591800000|2021-10-07 07:30:00|36.31|36.01|36.41|36.11|36.44|36.14|36.3|36|214
1633592100000|2021-10-07 07:35:00|36.4|36.1|36.62|36.32|36.62|36.32|36.38|36.08|246
1633592400000|2021-10-07 07:40:00|36.63|36.33|36.48|36.18|36.72|36.42|36.47|36.17|235
1633592700000|2021-10-07 07:45:00|36.47|36.17|36.15|35.85|36.47|36.17|36.05|35.75|209
1633593000000|2021-10-07 07:50:00|36.16|35.86|36.47|36.17|36.49|36.19|36.16|35.86|179
1633593300000|2021-10-07 07:55:00|36.48|36.18|36.61|36.31|36.63|36.33|36.42|36.12|197
1633593600000|2021-10-07 08:00:00|36.62|36.32|36.35|36.05|36.65|36.35|36.27|35.97|246
1633593900000|2021-10-07 08:05:00|36.36|36.06|36.4|36.1|36.41|36.11|36.32|36.02|168
1633594200000|2021-10-07 08:10:00|36.39|36.09|36.08|35.78|36.39|36.09|36.04|35.74|202
1633594500000|2021-10-07 08:15:00|36.09|35.79|36.12|35.82|36.16|35.86|36.05|35.75|154
1633594800000|2021-10-07 08:20:00|36.13|35.83|36.25|35.95|36.27|35.97|36.11|35.81|154
1633595100000|2021-10-07 08:25:00|36.24|35.94|36.15|35.85|36.29|35.99|36.14|35.84|140
1633595400000|2021-10-07 08:30:00|36.14|35.84|36.07|35.77|36.15|35.85|36|35.7|130
1633595700000|2021-10-07 08:35:00|36.08|35.78|36.16|35.86|36.16|35.86|36.08|35.78|87
1633596000000|2021-10-07 08:40:00|36.15|35.85|36.16|35.86|36.18|35.88|36.14|35.84|106
1633596300000|2021-10-07 08:45:00|36.15|35.85|36.01|35.71|36.16|35.86|36|35.7|172
1633596600000|2021-10-07 08:50:00|36|35.7|36.08|35.78|36.1|35.8|36|35.7|135
1633596900000|2021-10-07 08:55:00|36.09|35.79|36.09|35.79|36.15|35.85|36.06|35.76|117
1633597200000|2021-10-07 09:00:00|36.08|35.78|35.81|35.51|36.14|35.84|35.79|35.49|167
1633597500000|2021-10-07 09:05:00|35.82|35.52|35.67|35.37|35.84|35.54|35.67|35.37|171
1633597800000|2021-10-07 09:10:00|35.66|35.36|35.7|35.4|35.71|35.41|35.52|35.22|249
1633598100000|2021-10-07 09:15:00|35.69|35.39|35.6|35.3|35.8|35.5|35.5|35.2|260
1633598400000|2021-10-07 09:20:00|35.61|35.31|35.45|35.15|35.66|35.36|35.28|34.98|244
1633598700000|2021-10-07 09:25:00|35.46|35.16|35.38|35.08|35.49|35.19|35.35|35.05|210
1633599000000|2021-10-07 09:30:00|35.39|35.09|35.43|35.13|35.43|35.13|35.08|34.78|291
1633599300000|2021-10-07 09:35:00|35.44|35.14|35.26|34.96|35.52|35.22|35.26|34.96|272
1633599600000|2021-10-07 09:40:00|35.27|34.97|35.44|35.14|35.45|35.15|35.16|34.86|186
1633599900000|2021-10-07 09:45:00|35.45|35.15|35.42|35.12|35.52|35.22|35.37|35.07|187
1633600200000|2021-10-07 09:50:00|35.43|35.13|35.56|35.26|35.57|35.27|35.37|35.07|181
1633600500000|2021-10-07 09:55:00|35.57|35.27|35.57|35.27|35.68|35.38|35.46|35.16|181
1633600800000|2021-10-07 10:00:00|35.56|35.26|35.53|35.23|35.6|35.3|35.49|35.19|168
1633601100000|2021-10-07 10:05:00|35.52|35.22|35.47|35.17|35.52|35.22|35.46|35.16|129
1633601400000|2021-10-07 10:10:00|35.46|35.16|35.35|35.05|35.46|35.16|35.31|35.01|145
1633601700000|2021-10-07 10:15:00|35.34|35.04|35.32|35.02|35.38|35.08|35.3|35|163
1633602000000|2021-10-07 10:20:00|35.33|35.03|35.36|35.06|35.36|35.06|35.24|34.94|158
1633602300000|2021-10-07 10:25:00|35.37|35.07|35.4|35.1|35.41|35.11|35.34|35.04|117
1633602600000|2021-10-07 10:30:00|35.39|35.09|35.4|35.1|35.42|35.12|35.29|34.99|168
1633602900000|2021-10-07 10:35:00|35.39|35.09|35.34|35.04|35.44|35.14|35.27|34.97|184
1633603200000|2021-10-07 10:40:00|35.33|35.03|35.24|34.94|35.4|35.1|35.22|34.92|191
1633603500000|2021-10-07 10:45:00|35.25|34.95|35.17|34.87|35.29|34.99|35.17|34.87|114
1633603800000|2021-10-07 10:50:00|35.18|34.88|35.29|34.99|35.35|35.05|35.12|34.82|231
1633604100000|2021-10-07 10:55:00|35.28|34.98|35.36|35.06|35.37|35.07|35.16|34.86|226
1633604400000|2021-10-07 11:00:00|35.35|35.05|35.49|35.19|35.5|35.2|35.35|35.05|157
1633604700000|2021-10-07 11:05:00|35.48|35.18|35.67|35.37|35.69|35.39|35.47|35.17|165
1633605000000|2021-10-07 11:10:00|35.66|35.36|35.71|35.41|35.72|35.42|35.64|35.34|122
1633605300000|2021-10-07 11:15:00|35.7|35.4|35.68|35.38|35.75|35.45|35.63|35.33|213
1633605600000|2021-10-07 11:20:00|35.67|35.37|35.61|35.31|35.67|35.37|35.53|35.23|147
1633605900000|2021-10-07 11:25:00|35.6|35.3|35.51|35.21|35.6|35.3|35.45|35.15|158
1633606200000|2021-10-07 11:30:00|35.5|35.2|35.64|35.34|35.64|35.34|35.49|35.19|104
1633606500000|2021-10-07 11:35:00|35.65|35.35|35.67|35.37|35.72|35.42|35.6|35.3|157
1633606800000|2021-10-07 11:40:00|35.66|35.36|35.68|35.38|35.69|35.39|35.62|35.32|103
1633607100000|2021-10-07 11:45:00|35.67|35.37|35.74|35.44|35.77|35.47|35.66|35.36|153
1633607400000|2021-10-07 11:50:00|35.75|35.45|35.9|35.6|35.92|35.62|35.73|35.43|113
1633607700000|2021-10-07 11:55:00|35.91|35.61|35.87|35.57|35.99|35.69|35.81|35.51|132
1633608000000|2021-10-07 12:00:00|35.89|35.59|35.85|35.55|35.9|35.6|35.8|35.5|126
1633608300000|2021-10-07 12:05:00|35.84|35.54|35.89|35.59|35.9|35.6|35.8|35.5|122
1633608600000|2021-10-07 12:10:00|35.88|35.58|36.03|35.73|36.07|35.77|35.88|35.58|174
1633608900000|2021-10-07 12:15:00|36.02|35.72|35.95|35.65|36.05|35.75|35.89|35.59|124
1633609200000|2021-10-07 12:20:00|35.96|35.66|35.81|35.51|35.96|35.66|35.8|35.5|152
1633609500000|2021-10-07 12:25:00|35.8|35.5|35.44|35.14|35.83|35.53|35.41|35.11|241
1633609800000|2021-10-07 12:30:00|35.45|35.15|35.65|35.35|35.69|35.39|35.33|35.03|210
1633610100000|2021-10-07 12:35:00|35.64|35.34|35.72|35.42|35.73|35.43|35.51|35.21|222
1633610400000|2021-10-07 12:40:00|35.73|35.43|35.87|35.57|35.9|35.6|35.73|35.43|182
1633610700000|2021-10-07 12:45:00|35.86|35.56|35.81|35.51|35.86|35.56|35.76|35.46|132
1633611000000|2021-10-07 12:50:00|35.8|35.5|35.66|35.36|35.81|35.51|35.66|35.36|154
1633611300000|2021-10-07 12:55:00|35.65|35.35|35.63|35.33|35.7|35.4|35.59|35.29|148
1633611600000|2021-10-07 13:00:00|35.62|35.32|35.5|35.2|35.63|35.33|35.5|35.2|136
1633611900000|2021-10-07 13:05:00|35.51|35.21|35.36|35.06|35.51|35.21|35.33|35.03|195
1633612200000|2021-10-07 13:10:00|35.35|35.05|35.48|35.18|35.49|35.19|35.35|35.05|130
1633612500000|2021-10-07 13:15:00|35.49|35.19|35.64|35.34|35.66|35.36|35.48|35.18|132
1633612800000|2021-10-07 13:20:00|35.63|35.33|35.73|35.43|35.75|35.45|35.58|35.28|115
1633613100000|2021-10-07 13:25:00|35.72|35.42|35.57|35.27|35.73|35.43|35.52|35.22|150
1633613400000|2021-10-07 13:30:00|35.58|35.28|35.72|35.42|35.73|35.43|35.58|35.28|150
1633613700000|2021-10-07 13:35:00|35.71|35.41|35.71|35.41|35.73|35.43|35.66|35.36|107
1633614000000|2021-10-07 13:40:00|35.72|35.42|35.92|35.62|35.94|35.64|35.71|35.41|157
1633614300000|2021-10-07 13:45:00|35.93|35.63|35.75|35.45|35.93|35.63|35.74|35.44|197
1633614600000|2021-10-07 13:50:00|35.76|35.46|35.8|35.5|35.82|35.52|35.75|35.45|131
1633614900000|2021-10-07 13:55:00|35.79|35.49|35.79|35.49|35.84|35.54|35.76|35.46|121
1633615200000|2021-10-07 14:00:00|35.8|35.5|35.68|35.38|35.81|35.51|35.65|35.35|177
1633615500000|2021-10-07 14:05:00|35.69|35.39|35.7|35.4|35.74|35.44|35.65|35.35|146
1633615800000|2021-10-07 14:10:00|35.71|35.41|35.65|35.35|35.74|35.44|35.64|35.34|171
1633616100000|2021-10-07 14:15:00|35.66|35.36|35.62|35.32|35.69|35.39|35.61|35.31|131
1633616400000|2021-10-07 14:20:00|35.61|35.31|35.48|35.18|35.61|35.31|35.47|35.17|178
1633616700000|2021-10-07 14:25:00|35.47|35.17|35.32|35.02|35.48|35.18|35.32|35.02|156
1633617000000|2021-10-07 14:30:00|35.33|35.03|34.93|34.63|35.33|35.03|34.93|34.63|218
1633617300000|2021-10-07 14:35:00|34.92|34.62|34.65|34.35|34.98|34.68|34.43|34.13|361
1633617600000|2021-10-07 14:40:00|34.66|34.36|34.71|34.41|34.74|34.44|34.47|34.17|342
1633617900000|2021-10-07 14:45:00|34.72|34.42|34.7|34.4|34.88|34.58|34.67|34.37|324
1633618200000|2021-10-07 14:50:00|34.69|34.39|34.5|34.2|34.72|34.42|34.46|34.16|247
1633618500000|2021-10-07 14:55:00|34.51|34.21|34.56|34.26|34.64|34.34|34.51|34.21|185
1633618800000|2021-10-07 15:00:00|34.55|34.25|34.73|34.43|34.75|34.45|34.49|34.19|248
1633619100000|2021-10-07 15:05:00|34.72|34.42|34.75|34.45|34.75|34.45|34.64|34.34|157
1633619400000|2021-10-07 15:10:00|34.74|34.44|34.75|34.45|34.76|34.46|34.71|34.41|85
1633619700000|2021-10-07 15:15:00|34.74|34.44|34.99|34.69|34.99|34.69|34.74|34.44|130
1633620000000|2021-10-07 15:20:00|34.98|34.68|34.97|34.67|35.05|34.75|34.96|34.66|194
1633620300000|2021-10-07 15:25:00|34.98|34.68|34.88|34.58|34.98|34.68|34.87|34.57|134
1633620600000|2021-10-07 15:30:00|34.87|34.57|35.03|34.73|35.06|34.76|34.86|34.56|129
1633620900000|2021-10-07 15:35:00|35.02|34.72|35.03|34.73|35.05|34.75|34.99|34.69|120
1633621200000|2021-10-07 15:40:00|35.04|34.74|35.01|34.71|35.05|34.75|34.99|34.69|105
1633621500000|2021-10-07 15:45:00|35|34.7|35.09|34.79|35.11|34.81|34.98|34.68|148
1633621800000|2021-10-07 15:50:00|35.1|34.8|34.9|34.6|35.13|34.83|34.83|34.53|176
1633622100000|2021-10-07 15:55:00|34.89|34.59|34.9|34.6|34.94|34.64|34.74|34.44|219
1633622400000|2021-10-07 16:00:00|34.89|34.59|34.62|34.32|34.92|34.62|34.62|34.32|213
1633622700000|2021-10-07 16:05:00|34.63|34.33|34.56|34.26|34.66|34.36|34.55|34.25|126
1633623000000|2021-10-07 16:10:00|34.57|34.27|34.58|34.28|34.59|34.29|34.38|34.08|200
1633623300000|2021-10-07 16:15:00|34.59|34.29|34.54|34.24|34.62|34.32|34.43|34.13|183
1633623600000|2021-10-07 16:20:00|34.53|34.23|34.63|34.33|34.64|34.34|34.5|34.2|163
1633623900000|2021-10-07 16:25:00|34.64|34.34|34.83|34.53|34.83|34.53|34.62|34.32|108
1633624200000|2021-10-07 16:30:00|34.82|34.52|34.87|34.57|34.88|34.58|34.71|34.41|186
1633624500000|2021-10-07 16:35:00|34.88|34.58|34.98|34.68|34.98|34.68|34.82|34.52|158
1633624800000|2021-10-07 16:40:00|34.97|34.67|34.99|34.69|35.03|34.73|34.96|34.66|148
1633625100000|2021-10-07 16:45:00|35|34.7|35.06|34.76|35.06|34.76|34.99|34.69|89
1633625400000|2021-10-07 16:50:00|35.05|34.75|35.15|34.85|35.17|34.87|35.05|34.75|138
1633625700000|2021-10-07 16:55:00|35.14|34.84|35.01|34.71|35.18|34.88|34.99|34.69|157
1633626000000|2021-10-07 17:00:00|35|34.7|35.2|34.9|35.2|34.9|34.97|34.67|150
1633626300000|2021-10-07 17:05:00|35.19|34.89|35.14|34.84|35.21|34.91|35.09|34.79|130
1633626600000|2021-10-07 17:10:00|35.15|34.85|35.43|35.13|35.47|35.17|35.14|34.84|143
1633626900000|2021-10-07 17:15:00|35.42|35.12|35.25|34.95|35.42|35.12|35.23|34.93|191
1633627200000|2021-10-07 17:20:00|35.26|34.96|35.18|34.88|35.27|34.97|35.17|34.87|167
1633627500000|2021-10-07 17:25:00|35.19|34.89|35.35|35.05|35.38|35.08|35.13|34.83|195
1633627800000|2021-10-07 17:30:00|35.36|35.06|35.16|34.86|35.38|35.08|35.11|34.81|194
1633628100000|2021-10-07 17:35:00|35.15|34.85|35.24|34.94|35.24|34.94|35.09|34.79|150
1633628400000|2021-10-07 17:40:00|35.23|34.93|35.37|35.07|35.38|35.08|35.2|34.9|198
1633628700000|2021-10-07 17:45:00|35.36|35.06|35.52|35.22|35.62|35.32|35.31|35.01|254
1633629000000|2021-10-07 17:50:00|35.51|35.21|35.33|35.03|35.53|35.23|35.28|34.98|202
1633629300000|2021-10-07 17:55:00|35.34|35.04|35.13|34.83|35.34|35.04|35.04|34.74|190
1633629600000|2021-10-07 18:00:00|35.12|34.82|35.05|34.75|35.21|34.91|35.04|34.74|153
1633629900000|2021-10-07 18:05:00|35.04|34.74|35.08|34.78|35.14|34.84|35|34.7|147
1633630200000|2021-10-07 18:10:00|35.09|34.79|35.08|34.78|35.13|34.83|35.05|34.75|82
1633630500000|2021-10-07 18:15:00|35.09|34.79|35.21|34.91|35.24|34.94|35.09|34.79|153
1633630800000|2021-10-07 18:20:00|35.2|34.9|35.05|34.75|35.21|34.91|35.04|34.74|109
1633631100000|2021-10-07 18:25:00|35.04|34.74|35.14|34.84|35.15|34.85|34.98|34.68|154
1633631400000|2021-10-07 18:30:00|35.13|34.83|35.18|34.88|35.24|34.94|35.1|34.8|145
1633631700000|2021-10-07 18:35:00|35.2|34.9|35.11|34.81|35.2|34.9|35.1|34.8|100
1633632000000|2021-10-07 18:40:00|35.1|34.8|34.99|34.69|35.1|34.8|34.95|34.65|104
1633632300000|2021-10-07 18:45:00|35|34.7|35.07|34.77|35.08|34.78|34.98|34.68|121
1633632600000|2021-10-07 18:50:00|35.08|34.78|35.08|34.78|35.18|34.88|35.06|34.76|110
1633632900000|2021-10-07 18:55:00|35.07|34.77|35.05|34.75|35.1|34.8|34.95|34.65|104
1633633200000|2021-10-07 19:00:00|35.06|34.76|35.33|35.03|35.38|35.08|35.06|34.76|187
1633633500000|2021-10-07 19:05:00|35.32|35.02|35.12|34.82|35.32|35.02|35.11|34.81|129
1633633800000|2021-10-07 19:10:00|35.13|34.83|35.17|34.87|35.19|34.89|35.12|34.82|91
1633634100000|2021-10-07 19:15:00|35.18|34.88|35.31|35.01|35.36|35.06|35.18|34.88|104
1633634400000|2021-10-07 19:20:00|35.32|35.02|35.2|34.9|35.34|35.04|35.18|34.88|111
1633634700000|2021-10-07 19:25:00|35.19|34.89|35.12|34.82|35.21|34.91|35.11|34.81|88
1633635000000|2021-10-07 19:30:00|35.13|34.83|35|34.7|35.13|34.83|34.98|34.68|130
1633635300000|2021-10-07 19:35:00|35.01|34.71|35.15|34.85|35.15|34.85|34.97|34.67|147
1633635600000|2021-10-07 19:40:00|35.14|34.84|35.09|34.79|35.2|34.9|35.09|34.79|158
1633635900000|2021-10-07 19:45:00|35.08|34.78|34.98|34.68|35.08|34.78|34.97|34.67|113
1633636200000|2021-10-07 19:50:00|34.99|34.69|35.02|34.72|35.04|34.74|34.95|34.65|78
1633636500000|2021-10-07 19:55:00|35.01|34.71|34.94|34.64|35.04|34.74|34.9|34.6|138
1633636800000|2021-10-07 20:00:00|34.95|34.65|35.09|34.79|35.1|34.8|34.94|34.64|142
1633637100000|2021-10-07 20:05:00|35.08|34.78|34.99|34.69|35.09|34.79|34.98|34.68|94
1633637400000|2021-10-07 20:10:00|34.98|34.68|34.96|34.66|34.99|34.69|34.91|34.61|114
1633637700000|2021-10-07 20:15:00|34.95|34.65|35.07|34.77|35.07|34.77|34.94|34.64|79
1633638000000|2021-10-07 20:20:00|35.06|34.76|35.18|34.88|35.18|34.88|35.05|34.75|120
1633638300000|2021-10-07 20:25:00|35.17|34.87|35.18|34.88|35.2|34.9|35.14|34.84|102
1633638600000|2021-10-07 20:30:00|35.17|34.87|35.13|34.83|35.19|34.89|35.1|34.8|104
1633638900000|2021-10-07 20:35:00|35.12|34.82|35.17|34.87|35.17|34.87|35.12|34.82|61
1633639200000|2021-10-07 20:40:00|35.18|34.88|35.18|34.88|35.23|34.93|35.16|34.86|77
1633639500000|2021-10-07 20:45:00|35.19|34.89|35.16|34.86|35.19|34.89|35.14|34.84|96
1633639800000|2021-10-07 20:50:00|35.15|34.85|35.2|34.9|35.21|34.91|35.14|34.84|96
1633640100000|2021-10-07 20:55:00|35.19|34.89|35.05|34.75|35.24|34.94|35.02|34.72|137
1633640400000|2021-10-07 21:00:00|35.06|34.76|35.12|34.82|35.12|34.82|35.04|34.74|93
1633640700000|2021-10-07 21:05:00|35.11|34.81|35.22|34.92|35.26|34.96|35.11|34.81|80
1633641000000|2021-10-07 21:10:00|35.21|34.91|35.26|34.96|35.27|34.97|35.21|34.91|78
1633641300000|2021-10-07 21:15:00|35.27|34.97|35.02|34.72|35.27|34.97|35.01|34.71|107
1633641600000|2021-10-07 21:20:00|35.01|34.71|34.95|34.65|35.04|34.74|34.95|34.65|55
1633641900000|2021-10-07 21:25:00|34.96|34.66|35.01|34.71|35.01|34.71|34.96|34.66|66
1633642200000|2021-10-07 21:30:00|35.02|34.72|35.09|34.79|35.11|34.81|35.02|34.72|98
1633642500000|2021-10-07 21:35:00|35.1|34.8|35.14|34.84|35.14|34.84|35.09|34.79|89
1633642800000|2021-10-07 21:40:00|35.13|34.83|35.19|34.89|35.2|34.9|35.13|34.83|65
1633643100000|2021-10-07 21:45:00|35.2|34.9|35.23|34.93|35.23|34.93|35.09|34.79|134
1633643400000|2021-10-07 21:50:00|35.24|34.94|35.19|34.89|35.25|34.95|35.18|34.88|92
1633643700000|2021-10-07 21:55:00|35.2|34.9|35.08|34.78|35.22|34.92|34.95|34.65|117
1633644000000|2021-10-07 22:00:00|35.09|34.79|35|34.7|35.09|34.79|34.92|34.62|126
1633644300000|2021-10-07 22:05:00|34.99|34.69|34.92|34.62|35|34.7|34.91|34.61|128
1633644600000|2021-10-07 22:10:00|34.91|34.61|34.81|34.51|34.92|34.62|34.8|34.5|156
1633644900000|2021-10-07 22:15:00|34.8|34.5|34.61|34.31|34.83|34.53|34.6|34.3|129
1633645200000|2021-10-07 22:20:00|34.62|34.32|34.67|34.37|34.67|34.37|34.58|34.28|149
1633645500000|2021-10-07 22:25:00|34.66|34.36|34.68|34.38|34.76|34.46|34.66|34.36|111
1633645800000|2021-10-07 22:30:00|34.69|34.39|34.6|34.3|34.72|34.42|34.58|34.28|121
1633646100000|2021-10-07 22:35:00|34.59|34.29|34.64|34.34|34.66|34.36|34.59|34.29|113
1633646400000|2021-10-07 22:40:00|34.65|34.35|34.52|34.22|34.66|34.36|34.51|34.21|132
1633646700000|2021-10-07 22:45:00|34.51|34.21|34.49|34.19|34.58|34.28|34.49|34.19|114
1633647000000|2021-10-07 22:50:00|34.5|34.2|34.59|34.29|34.64|34.34|34.5|34.2|126
1633647300000|2021-10-07 22:55:00|34.58|34.28|34.6|34.3|34.68|34.38|34.54|34.24|139
1633647600000|2021-10-07 23:00:00|34.59|34.29|34.65|34.35|34.66|34.36|34.53|34.23|106
1633647900000|2021-10-07 23:05:00|34.66|34.36|34.66|34.36|34.7|34.4|34.64|34.34|129
1633648200000|2021-10-07 23:10:00|34.65|34.35|34.6|34.3|34.68|34.38|34.6|34.3|141
1633648500000|2021-10-07 23:15:00|34.59|34.29|34.55|34.25|34.61|34.31|34.52|34.22|114
1633648800000|2021-10-07 23:20:00|34.54|34.24|34.7|34.4|34.71|34.41|34.54|34.24|79
1633649100000|2021-10-07 23:25:00|34.71|34.41|34.61|34.31|34.71|34.41|34.6|34.3|98
1633649400000|2021-10-07 23:30:00|34.62|34.32|34.54|34.24|34.62|34.32|34.37|34.07|167
1633649700000|2021-10-07 23:35:00|34.55|34.25|34.42|34.12|34.6|34.3|34.41|34.11|117
1633650000000|2021-10-07 23:40:00|34.43|34.13|34.39|34.09|34.44|34.14|34.36|34.06|119
1633650300000|2021-10-07 23:45:00|34.38|34.08|34.56|34.26|34.56|34.26|34.38|34.08|119
1633650600000|2021-10-07 23:50:00|34.57|34.27|34.61|34.31|34.64|34.34|34.55|34.25|124
1633650900000|2021-10-07 23:55:00|34.6|34.3|34.49|34.19|34.6|34.3|34.39|34.09|136
1633651200000|2021-10-08 00:00:00|34.51|34.21|34.29|33.99|34.54|34.24|34.22|33.92|210
1633651500000|2021-10-08 00:05:00|34.3|34|34.44|34.14|34.49|34.19|34.29|33.99|147
1633651800000|2021-10-08 00:10:00|34.45|34.15|34.56|34.26|34.57|34.27|34.45|34.15|138
1633652100000|2021-10-08 00:15:00|34.57|34.27|34.66|34.36|34.68|34.38|34.55|34.25|97
1633652400000|2021-10-08 00:20:00|34.65|34.35|34.59|34.29|34.68|34.38|34.59|34.29|120
1633652700000|2021-10-08 00:25:00|34.6|34.3|34.63|34.33|34.63|34.33|34.57|34.27|112
1633653000000|2021-10-08 00:30:00|34.64|34.34|34.64|34.34|34.67|34.37|34.6|34.3|122
1633653300000|2021-10-08 00:35:00|34.63|34.33|34.69|34.39|34.7|34.4|34.61|34.31|87
1633653600000|2021-10-08 00:40:00|34.7|34.4|34.79|34.49|34.8|34.5|34.69|34.39|102
1633653900000|2021-10-08 00:45:00|34.8|34.5|34.83|34.53|34.83|34.53|34.78|34.48|58
1633654200000|2021-10-08 00:50:00|34.82|34.52|34.84|34.54|34.87|34.57|34.81|34.51|81
1633654500000|2021-10-08 00:55:00|34.83|34.53|34.76|34.46|34.87|34.57|34.72|34.42|94
1633654800000|2021-10-08 01:00:00|34.77|34.47|34.84|34.54|34.85|34.55|34.77|34.47|72
1633655100000|2021-10-08 01:05:00|34.83|34.53|34.83|34.53|34.88|34.58|34.82|34.52|101
1633655400000|2021-10-08 01:10:00|34.82|34.52|34.82|34.52|34.84|34.54|34.8|34.5|105
1633655700000|2021-10-08 01:15:00|34.83|34.53|34.79|34.49|34.91|34.61|34.77|34.47|163
1633656000000|2021-10-08 01:20:00|34.8|34.5|34.87|34.57|34.88|34.58|34.8|34.5|98
1633656300000|2021-10-08 01:25:00|34.86|34.56|34.83|34.53|34.92|34.62|34.83|34.53|112
1633656600000|2021-10-08 01:30:00|34.82|34.52|34.76|34.46|34.82|34.52|34.73|34.43|99
1633656900000|2021-10-08 01:35:00|34.77|34.47|34.83|34.53|34.85|34.55|34.75|34.45|105
1633657200000|2021-10-08 01:40:00|34.82|34.52|34.68|34.38|34.82|34.52|34.68|34.38|95
1633657500000|2021-10-08 01:45:00|34.69|34.39|34.65|34.35|34.7|34.4|34.58|34.28|137
1633657800000|2021-10-08 01:50:00|34.64|34.34|34.64|34.34|34.69|34.39|34.63|34.33|91
1633658100000|2021-10-08 01:55:00|34.65|34.35|34.49|34.19|34.67|34.37|34.47|34.17|135
1633658400000|2021-10-08 02:00:00|34.48|34.18|34.4|34.1|34.51|34.21|34.39|34.09|154
1633658700000|2021-10-08 02:05:00|34.39|34.09|34.29|33.99|34.4|34.1|34.28|33.98|115
1633659000000|2021-10-08 02:10:00|34.3|34|34.3|34|34.32|34.02|34.22|33.92|135
1633659300000|2021-10-08 02:15:00|34.31|34.01|34.23|33.93|34.31|34.01|34.22|33.92|144
1633659600000|2021-10-08 02:20:00|34.22|33.92|34.11|33.81|34.23|33.93|33.99|33.69|268
1633659900000|2021-10-08 02:25:00|34.12|33.82|34.01|33.71|34.22|33.92|34|33.7|110
1633660200000|2021-10-08 02:30:00|34|33.7|34.08|33.78|34.16|33.86|33.99|33.69|150
1633660500000|2021-10-08 02:35:00|34.09|33.79|34.09|33.79|34.16|33.86|34.07|33.77|117
1633660800000|2021-10-08 02:40:00|34.08|33.78|34.16|33.86|34.17|33.87|34.08|33.78|89
1633661100000|2021-10-08 02:45:00|34.17|33.87|34.24|33.94|34.24|33.94|34.14|33.84|115
1633661400000|2021-10-08 02:50:00|34.23|33.93|33.99|33.69|34.23|33.93|33.97|33.67|153
1633661700000|2021-10-08 02:55:00|33.98|33.68|33.82|33.52|33.98|33.68|33.79|33.49|139
1633662000000|2021-10-08 03:00:00|33.83|33.53|33.81|33.51|33.95|33.65|33.75|33.45|136
1633662300000|2021-10-08 03:05:00|33.82|33.52|33.7|33.4|33.9|33.6|33.69|33.39|144
1633662600000|2021-10-08 03:10:00|33.69|33.39|33.67|33.37|33.72|33.42|33.63|33.33|185
1633662900000|2021-10-08 03:15:00|33.68|33.38|33.85|33.55|33.85|33.55|33.67|33.37|108
1633663200000|2021-10-08 03:20:00|33.84|33.54|33.77|33.47|33.89|33.59|33.7|33.4|122
1633663500000|2021-10-08 03:25:00|33.76|33.46|33.68|33.38|33.8|33.5|33.66|33.36|107
1633663800000|2021-10-08 03:30:00|33.69|33.39|33.78|33.48|33.82|33.52|33.68|33.38|123
1633664100000|2021-10-08 03:35:00|33.77|33.47|33.8|33.5|33.87|33.57|33.77|33.47|86
1633664400000|2021-10-08 03:40:00|33.81|33.51|33.79|33.49|33.81|33.51|33.75|33.45|97
1633664700000|2021-10-08 03:45:00|33.8|33.5|33.89|33.59|33.89|33.59|33.78|33.48|114
1633665000000|2021-10-08 03:50:00|33.9|33.6|33.86|33.56|33.91|33.61|33.86|33.56|63
1633665300000|2021-10-08 03:55:00|33.87|33.57|33.79|33.49|33.91|33.61|33.75|33.45|98
1633665600000|2021-10-08 04:00:00|33.8|33.5|33.82|33.52|33.84|33.54|33.75|33.45|89
1633665900000|2021-10-08 04:05:00|33.81|33.51|33.89|33.59|33.89|33.59|33.79|33.49|45
1633666200000|2021-10-08 04:10:00|33.9|33.6|33.87|33.57|33.91|33.61|33.84|33.54|54
1633666500000|2021-10-08 04:15:00|33.86|33.56|33.85|33.55|33.87|33.57|33.81|33.51|58
1633666800000|2021-10-08 04:20:00|33.84|33.54|33.94|33.64|33.94|33.64|33.84|33.54|83
1633667100000|2021-10-08 04:25:00|33.95|33.65|33.98|33.68|33.98|33.68|33.89|33.59|50
1633667400000|2021-10-08 04:30:00|33.97|33.67|33.98|33.68|34|33.7|33.94|33.64|92
1633667700000|2021-10-08 04:35:00|33.99|33.69|34.02|33.72|34.02|33.72|33.97|33.67|42
1633668000000|2021-10-08 04:40:00|34.03|33.73|34.07|33.77|34.08|33.78|34.01|33.71|77
1633668300000|2021-10-08 04:45:00|34.08|33.78|34.07|33.77|34.08|33.78|34.02|33.72|50
1633668600000|2021-10-08 04:50:00|34.06|33.76|34.1|33.8|34.1|33.8|34.05|33.75|73
1633668900000|2021-10-08 04:55:00|34.09|33.79|33.98|33.68|34.1|33.8|33.91|33.61|98
1633669200000|2021-10-08 05:00:00|33.99|33.69|33.89|33.59|33.99|33.69|33.88|33.58|115
1633669500000|2021-10-08 05:05:00|33.9|33.6|33.89|33.59|33.92|33.62|33.79|33.49|106
1633669800000|2021-10-08 05:10:00|33.88|33.58|33.91|33.61|33.93|33.63|33.86|33.56|92
1633670100000|2021-10-08 05:15:00|33.9|33.6|33.94|33.64|33.99|33.69|33.84|33.54|125
1633670400000|2021-10-08 05:20:00|33.95|33.65|33.98|33.68|33.98|33.68|33.91|33.61|98
1633670700000|2021-10-08 05:25:00|33.97|33.67|33.96|33.66|34.01|33.71|33.94|33.64|84
1633671000000|2021-10-08 05:30:00|33.97|33.67|33.99|33.69|34|33.7|33.96|33.66|81
1633671300000|2021-10-08 05:35:00|33.98|33.68|34.07|33.77|34.08|33.78|33.98|33.68|103
1633671600000|2021-10-08 05:40:00|34.06|33.76|34.08|33.78|34.09|33.79|34.05|33.75|79
1633671900000|2021-10-08 05:45:00|34.09|33.79|34.15|33.85|34.24|33.94|34.08|33.78|108
1633672200000|2021-10-08 05:50:00|34.16|33.86|34.23|33.93|34.25|33.95|34.16|33.86|177
1633672500000|2021-10-08 05:55:00|34.24|33.94|34.25|33.95|34.32|34.02|34.15|33.85|170
1633672800000|2021-10-08 06:00:00|34.26|33.96|34.36|34.06|34.41|34.11|34.21|33.91|172
1633673100000|2021-10-08 06:05:00|34.37|34.07|34.24|33.94|34.39|34.09|34.24|33.94|201
1633673400000|2021-10-08 06:10:00|34.23|33.93|34.27|33.97|34.31|34.01|34.21|33.91|162
1633673700000|2021-10-08 06:15:00|34.28|33.98|34.2|33.9|34.3|34|34.19|33.89|156
1633674000000|2021-10-08 06:20:00|34.21|33.91|34.25|33.95|34.3|34|34.2|33.9|95
1633674300000|2021-10-08 06:25:00|34.26|33.96|34.36|34.06|34.37|34.07|34.26|33.96|123
1633674600000|2021-10-08 06:30:00|34.35|34.05|34.39|34.09|34.43|34.13|34.31|34.01|111
1633674900000|2021-10-08 06:35:00|34.4|34.1|34.36|34.06|34.43|34.13|34.32|34.02|148
1633675200000|2021-10-08 06:40:00|34.35|34.05|34.43|34.13|34.44|34.14|34.35|34.05|97
1633675500000|2021-10-08 06:45:00|34.44|34.14|34.45|34.15|34.54|34.24|34.43|34.13|126
1633675800000|2021-10-08 06:50:00|34.44|34.14|34.61|34.31|34.62|34.32|34.42|34.12|93
1633676100000|2021-10-08 06:55:00|34.62|34.32|34.57|34.27|34.65|34.35|34.56|34.26|86
1633676400000|2021-10-08 07:00:00|34.58|34.28|34.53|34.23|34.63|34.33|34.46|34.16|106
1633676700000|2021-10-08 07:05:00|34.54|34.24|34.65|34.35|34.65|34.35|34.53|34.23|92
1633677000000|2021-10-08 07:10:00|34.64|34.34|34.72|34.42|34.73|34.43|34.63|34.33|100
1633677300000|2021-10-08 07:15:00|34.73|34.43|34.79|34.49|34.79|34.49|34.72|34.42|105
1633677600000|2021-10-08 07:20:00|34.78|34.48|34.97|34.67|34.97|34.67|34.73|34.43|159
1633677900000|2021-10-08 07:25:00|34.96|34.66|34.84|34.54|35.01|34.71|34.8|34.5|189
1633678200000|2021-10-08 07:30:00|34.85|34.55|34.81|34.51|34.89|34.59|34.77|34.47|178
1633678500000|2021-10-08 07:35:00|34.8|34.5|34.73|34.43|34.81|34.51|34.7|34.4|136
1633678800000|2021-10-08 07:40:00|34.72|34.42|34.81|34.51|34.83|34.53|34.7|34.4|147
1633679100000|2021-10-08 07:45:00|34.8|34.5|34.7|34.4|34.96|34.66|34.7|34.4|235
1633679400000|2021-10-08 07:50:00|34.69|34.39|34.75|34.45|34.8|34.5|34.68|34.38|175
1633679700000|2021-10-08 07:55:00|34.76|34.46|34.68|34.38|34.82|34.52|34.58|34.28|193
1633680000000|2021-10-08 08:00:00|34.69|34.39|34.61|34.31|34.72|34.42|34.59|34.29|158
1633680300000|2021-10-08 08:05:00|34.62|34.32|34.73|34.43|34.74|34.44|34.58|34.28|163
1633680600000|2021-10-08 08:10:00|34.72|34.42|34.8|34.5|34.83|34.53|34.71|34.41|198
1633680900000|2021-10-08 08:15:00|34.81|34.51|34.87|34.57|34.89|34.59|34.77|34.47|261
1633681200000|2021-10-08 08:20:00|34.88|34.58|34.85|34.55|34.9|34.6|34.82|34.52|185
1633681500000|2021-10-08 08:25:00|34.84|34.54|34.84|34.54|34.85|34.55|34.78|34.48|138
1633681800000|2021-10-08 08:30:00|34.85|34.55|34.89|34.59|34.9|34.6|34.83|34.53|130
1633682100000|2021-10-08 08:35:00|34.9|34.6|34.85|34.55|34.95|34.65|34.81|34.51|295
1633682400000|2021-10-08 08:40:00|34.84|34.54|34.86|34.56|34.89|34.59|34.8|34.5|207
1633682700000|2021-10-08 08:45:00|34.85|34.55|35.06|34.76|35.08|34.78|34.85|34.55|200
1633683000000|2021-10-08 08:50:00|35.07|34.77|35.05|34.75|35.11|34.81|34.99|34.69|181
1633683300000|2021-10-08 08:55:00|35.06|34.76|34.98|34.68|35.12|34.82|34.95|34.65|191
1633683600000|2021-10-08 09:00:00|34.97|34.67|34.9|34.6|35.02|34.72|34.85|34.55|225
1633683900000|2021-10-08 09:05:00|34.91|34.61|34.86|34.56|34.93|34.63|34.82|34.52|178
1633684200000|2021-10-08 09:10:00|34.87|34.57|34.84|34.54|34.87|34.57|34.79|34.49|110
1633684500000|2021-10-08 09:15:00|34.85|34.55|34.79|34.49|34.9|34.6|34.76|34.46|172
1633684800000|2021-10-08 09:20:00|34.8|34.5|34.72|34.42|34.85|34.55|34.68|34.38|178
1633685100000|2021-10-08 09:25:00|34.73|34.43|34.64|34.34|34.77|34.47|34.53|34.23|245
1633685400000|2021-10-08 09:30:00|34.65|34.35|34.68|34.38|34.69|34.39|34.6|34.3|143
1633685700000|2021-10-08 09:35:00|34.69|34.39|34.75|34.45|34.76|34.46|34.67|34.37|151
1633686000000|2021-10-08 09:40:00|34.76|34.46|34.77|34.47|34.8|34.5|34.74|34.44|88
1633686300000|2021-10-08 09:45:00|34.78|34.48|34.75|34.45|34.86|34.56|34.74|34.44|150
1633686600000|2021-10-08 09:50:00|34.76|34.46|34.69|34.39|34.79|34.49|34.69|34.39|103
1633686900000|2021-10-08 09:55:00|34.68|34.38|34.57|34.27|34.73|34.43|34.53|34.23|142
1633687200000|2021-10-08 10:00:00|34.58|34.28|34.67|34.37|34.71|34.41|34.56|34.26|121
1633687500000|2021-10-08 10:05:00|34.66|34.36|34.61|34.31|34.73|34.43|34.61|34.31|160
1633687800000|2021-10-08 10:10:00|34.62|34.32|34.54|34.24|34.63|34.33|34.52|34.22|124
1633688100000|2021-10-08 10:15:00|34.55|34.25|34.67|34.37|34.68|34.38|34.55|34.25|101
1633688400000|2021-10-08 10:20:00|34.68|34.38|34.65|34.35|34.72|34.42|34.64|34.34|91
1633688700000|2021-10-08 10:25:00|34.66|34.36|34.61|34.31|34.7|34.4|34.6|34.3|110
1633689000000|2021-10-08 10:30:00|34.62|34.32|34.61|34.31|34.63|34.33|34.56|34.26|264
1633689300000|2021-10-08 10:35:00|34.62|34.32|34.6|34.3|34.62|34.32|34.57|34.27|177
1633689600000|2021-10-08 10:40:00|34.59|34.29|34.68|34.38|34.68|34.38|34.58|34.28|188
1633689900000|2021-10-08 10:45:00|34.69|34.39|34.61|34.31|34.73|34.43|34.58|34.28|166
1633690200000|2021-10-08 10:50:00|34.62|34.32|34.71|34.41|34.72|34.42|34.61|34.31|123
1633690500000|2021-10-08 10:55:00|34.7|34.4|34.69|34.39|34.74|34.44|34.68|34.38|83
1633690800000|2021-10-08 11:00:00|34.7|34.4|34.75|34.45|34.82|34.52|34.69|34.39|189
1633691100000|2021-10-08 11:05:00|34.74|34.44|34.72|34.42|34.75|34.45|34.62|34.32|177
1633691400000|2021-10-08 11:10:00|34.73|34.43|34.76|34.46|34.76|34.46|34.71|34.41|116
1633691700000|2021-10-08 11:15:00|34.77|34.47|34.81|34.51|34.84|34.54|34.73|34.43|175
1633692000000|2021-10-08 11:20:00|34.8|34.5|34.83|34.53|34.84|34.54|34.79|34.49|110
1633692300000|2021-10-08 11:25:00|34.82|34.52|34.8|34.5|34.83|34.53|34.75|34.45|109
1633692600000|2021-10-08 11:30:00|34.81|34.51|34.67|34.37|34.84|34.54|34.66|34.36|113
1633692900000|2021-10-08 11:35:00|34.68|34.38|34.7|34.4|34.73|34.43|34.67|34.37|95
1633693200000|2021-10-08 11:40:00|34.71|34.41|34.65|34.35|34.71|34.41|34.65|34.35|99
1633693500000|2021-10-08 11:45:00|34.64|34.34|34.59|34.29|34.74|34.44|34.58|34.28|205
1633693800000|2021-10-08 11:50:00|34.6|34.3|34.43|34.13|34.6|34.3|34.41|34.11|181
1633694100000|2021-10-08 11:55:00|34.44|34.14|34.4|34.1|34.44|34.14|34.38|34.08|153
1633694400000|2021-10-08 12:00:00|34.39|34.09|34.36|34.06|34.44|34.14|34.32|34.02|147
1633694700000|2021-10-08 12:05:00|34.37|34.07|34.31|34.01|34.4|34.1|34.3|34|155
1633695000000|2021-10-08 12:10:00|34.3|34|34.24|33.94|34.32|34.02|34.2|33.9|172
1633695300000|2021-10-08 12:15:00|34.25|33.95|34.13|33.83|34.32|34.02|34.03|33.73|250
1633695600000|2021-10-08 12:20:00|34.14|33.84|34.2|33.9|34.24|33.94|34.12|33.82|208
1633695900000|2021-10-08 12:25:00|34.19|33.89|34.16|33.86|34.28|33.98|34.06|33.76|201
1633696200000|2021-10-08 12:30:00|34.15|33.85|34.14|33.84|34.27|33.97|34.09|33.79|177
1633696500000|2021-10-08 12:35:00|34.15|33.85|34.34|34.04|34.34|34.04|34.13|33.83|204
1633696800000|2021-10-08 12:40:00|34.33|34.03|34.32|34.02|34.44|34.14|34.29|33.99|215
1633697100000|2021-10-08 12:45:00|34.33|34.03|34.29|33.99|34.33|34.03|34.25|33.95|196
1633697400000|2021-10-08 12:50:00|34.3|34|34.17|33.87|34.32|34.02|34.16|33.86|213
1633697700000|2021-10-08 12:55:00|34.16|33.86|34.27|33.97|34.3|34|34.16|33.86|162
1633698000000|2021-10-08 13:00:00|34.28|33.98|34.03|33.73|34.3|34|34.03|33.73|157
1633698300000|2021-10-08 13:05:00|34.04|33.74|34.06|33.76|34.12|33.82|33.99|33.69|163
1633698600000|2021-10-08 13:10:00|34.07|33.77|34.08|33.78|34.11|33.81|34.02|33.72|122
1633698900000|2021-10-08 13:15:00|34.07|33.77|33.99|33.69|34.08|33.78|33.96|33.66|127
1633699200000|2021-10-08 13:20:00|34|33.7|34.12|33.82|34.12|33.82|33.98|33.68|126
1633699500000|2021-10-08 13:25:00|34.13|33.83|34.17|33.87|34.17|33.87|34.09|33.79|135
1633699800000|2021-10-08 13:30:00|34.18|33.88|34.14|33.84|34.22|33.92|34.09|33.79|207
1633700100000|2021-10-08 13:35:00|34.13|33.83|33.97|33.67|34.13|33.83|33.88|33.58|217
1633700400000|2021-10-08 13:40:00|33.96|33.66|33.98|33.68|34.09|33.79|33.96|33.66|179
1633700700000|2021-10-08 13:45:00|33.97|33.67|34.03|33.73|34.06|33.76|33.97|33.67|172
1633701000000|2021-10-08 13:50:00|34.04|33.74|33.99|33.69|34.05|33.75|33.88|33.58|208
1633701300000|2021-10-08 13:55:00|33.98|33.68|33.93|33.63|34.03|33.73|33.9|33.6|174
1633701600000|2021-10-08 14:00:00|33.94|33.64|34.08|33.78|34.08|33.78|33.92|33.62|164
1633701900000|2021-10-08 14:05:00|34.07|33.77|34.1|33.8|34.14|33.84|34.01|33.71|150
1633702200000|2021-10-08 14:10:00|34.09|33.79|34.06|33.76|34.13|33.83|34.02|33.72|210
1633702500000|2021-10-08 14:15:00|34.05|33.75|34.04|33.74|34.06|33.76|33.98|33.68|203
1633702800000|2021-10-08 14:20:00|34.03|33.73|34.13|33.83|34.15|33.85|34.03|33.73|115
1633703100000|2021-10-08 14:25:00|34.14|33.84|34.13|33.83|34.16|33.86|34.11|33.81|138
1633703400000|2021-10-08 14:30:00|34.12|33.82|34.2|33.9|34.2|33.9|34.12|33.82|147
1633703700000|2021-10-08 14:35:00|34.19|33.89|34.3|34|34.32|34.02|34.19|33.89|183
1633704000000|2021-10-08 14:40:00|34.31|34.01|34.38|34.08|34.4|34.1|34.26|33.96|258
1633704300000|2021-10-08 14:45:00|34.37|34.07|34.28|33.98|34.38|34.08|34.27|33.97|210
1633704600000|2021-10-08 14:50:00|34.27|33.97|34.31|34.01|34.4|34.1|34.27|33.97|186
1633704900000|2021-10-08 14:55:00|34.32|34.02|34.28|33.98|34.41|34.11|34.26|33.96|130
1633705200000|2021-10-08 15:00:00|34.29|33.99|34.26|33.96|34.32|34.02|34.24|33.94|128
1633705500000|2021-10-08 15:05:00|34.27|33.97|34.32|34.02|34.33|34.03|34.26|33.96|78
1633705800000|2021-10-08 15:10:00|34.31|34.01|34.35|34.05|34.36|34.06|34.3|34|93
1633706100000|2021-10-08 15:15:00|34.36|34.06|34.31|34.01|34.36|34.06|34.3|34|68
1633706400000|2021-10-08 15:20:00|34.3|34|34.36|34.06|34.37|34.07|34.3|34|66
1633706700000|2021-10-08 15:25:00|34.35|34.05|34.32|34.02|34.38|34.08|34.29|33.99|120
1633707000000|2021-10-08 15:30:00|34.31|34.01|34.14|33.84|34.31|34.01|34.09|33.79|145
1633707300000|2021-10-08 15:35:00|34.13|33.83|34.06|33.76|34.13|33.83|33.99|33.69|145
1633707600000|2021-10-08 15:40:00|34.05|33.75|33.94|33.64|34.05|33.75|33.94|33.64|104
1633707900000|2021-10-08 15:45:00|33.93|33.63|33.99|33.69|34.13|33.83|33.91|33.61|174
1633708200000|2021-10-08 15:50:00|34|33.7|34|33.7|34.06|33.76|33.98|33.68|66
1633708500000|2021-10-08 15:55:00|34.01|33.71|34.07|33.77|34.1|33.8|33.96|33.66|183
1633708800000|2021-10-08 16:00:00|34.06|33.76|34.03|33.73|34.07|33.77|34|33.7|132
1633709100000|2021-10-08 16:05:00|34.04|33.74|33.98|33.68|34.05|33.75|33.94|33.64|143
1633709400000|2021-10-08 16:10:00|33.97|33.67|33.98|33.68|34|33.7|33.95|33.65|128
1633709700000|2021-10-08 16:15:00|33.97|33.67|34.02|33.72|34.04|33.74|33.96|33.66|90
1633710000000|2021-10-08 16:20:00|34.01|33.71|34.02|33.72|34.04|33.74|33.93|33.63|111
1633710300000|2021-10-08 16:25:00|34.03|33.73|34.09|33.79|34.12|33.82|34.01|33.71|162
1633710600000|2021-10-08 16:30:00|34.1|33.8|34.19|33.89|34.22|33.92|34.1|33.8|136
1633710900000|2021-10-08 16:35:00|34.2|33.9|34.14|33.84|34.2|33.9|34.09|33.79|109
1633711200000|2021-10-08 16:40:00|34.13|33.83|34.18|33.88|34.23|33.93|34.13|33.83|108
1633711500000|2021-10-08 16:45:00|34.19|33.89|34.24|33.94|34.25|33.95|34.18|33.88|78
1633711800000|2021-10-08 16:50:00|34.25|33.95|34.19|33.89|34.26|33.96|34.17|33.87|98
1633712100000|2021-10-08 16:55:00|34.2|33.9|34.23|33.93|34.24|33.94|34.15|33.85|112
1633712400000|2021-10-08 17:00:00|34.22|33.92|34.16|33.86|34.23|33.93|34.16|33.86|63
1633712700000|2021-10-08 17:05:00|34.17|33.87|34.1|33.8|34.17|33.87|34.04|33.74|97
1633713000000|2021-10-08 17:10:00|34.11|33.81|34.11|33.81|34.14|33.84|34.1|33.8|83
1633713300000|2021-10-08 17:15:00|34.1|33.8|34|33.7|34.12|33.82|34|33.7|85
1633713600000|2021-10-08 17:20:00|33.99|33.69|33.96|33.66|34.04|33.74|33.95|33.65|109
1633713900000|2021-10-08 17:25:00|33.95|33.65|33.96|33.66|33.96|33.66|33.91|33.61|94
1633714200000|2021-10-08 17:30:00|33.95|33.65|33.93|33.63|33.98|33.68|33.93|33.63|83
1633714500000|2021-10-08 17:35:00|33.92|33.62|33.95|33.65|33.96|33.66|33.91|33.61|60
1633714800000|2021-10-08 17:40:00|33.94|33.64|34.06|33.76|34.06|33.76|33.94|33.64|73
1633715100000|2021-10-08 17:45:00|34.05|33.75|33.95|33.65|34.05|33.75|33.9|33.6|106
1633715400000|2021-10-08 17:50:00|33.94|33.64|33.92|33.62|33.96|33.66|33.91|33.61|87
1633715700000|2021-10-08 17:55:00|33.91|33.61|34|33.7|34.02|33.72|33.91|33.61|96
1633716000000|2021-10-08 18:00:00|34.01|33.71|33.99|33.69|34.01|33.71|33.92|33.62|111
1633716300000|2021-10-08 18:05:00|33.98|33.68|34.07|33.77|34.08|33.78|33.98|33.68|106
1633716600000|2021-10-08 18:10:00|34.06|33.76|34.1|33.8|34.12|33.82|34.04|33.74|128
1633716900000|2021-10-08 18:15:00|34.11|33.81|34.05|33.75|34.11|33.81|34.03|33.73|147
1633717200000|2021-10-08 18:20:00|34.04|33.74|34.06|33.76|34.09|33.79|34|33.7|104
1633717500000|2021-10-08 18:25:00|34.05|33.75|34.1|33.8|34.1|33.8|34.03|33.73|58
1633717800000|2021-10-08 18:30:00|34.09|33.79|34.12|33.82|34.14|33.84|34.09|33.79|18
1633718100000|2021-10-08 18:35:00|34.13|33.83|34.18|33.88|34.2|33.9|34.12|33.82|100
1633718400000|2021-10-08 18:40:00|34.17|33.87|34.21|33.91|34.22|33.92|34.17|33.87|87
1633718700000|2021-10-08 18:45:00|34.2|33.9|34.27|33.97|34.31|34.01|34.2|33.9|151
1633719000000|2021-10-08 18:50:00|34.26|33.96|34.26|33.96|34.28|33.98|34.23|33.93|63
1633719300000|2021-10-08 18:55:00|34.27|33.97|34.3|34|34.31|34.01|34.22|33.92|102
1633719600000|2021-10-08 19:00:00|34.31|34.01|34.53|34.23|34.53|34.23|34.26|33.96|226
1633719900000|2021-10-08 19:05:00|34.52|34.22|34.52|34.22|34.58|34.28|34.51|34.21|80
1633720200000|2021-10-08 19:10:00|34.53|34.23|34.42|34.12|34.53|34.23|34.38|34.08|108
1633720500000|2021-10-08 19:15:00|34.43|34.13|34.39|34.09|34.43|34.13|34.36|34.06|115
1633720800000|2021-10-08 19:20:00|34.4|34.1|34.46|34.16|34.49|34.19|34.4|34.1|61
1633721100000|2021-10-08 19:25:00|34.47|34.17|34.46|34.16|34.53|34.23|34.46|34.16|91
1633721400000|2021-10-08 19:30:00|34.47|34.17|34.58|34.28|34.58|34.28|34.46|34.16|100
1633721700000|2021-10-08 19:35:00|34.57|34.27|34.54|34.24|34.6|34.3|34.45|34.15|188
1633722000000|2021-10-08 19:40:00|34.53|34.23|34.37|34.07|34.53|34.23|34.33|34.03|133
1633722300000|2021-10-08 19:45:00|34.36|34.06|34.38|34.08|34.4|34.1|34.31|34.01|95
1633722600000|2021-10-08 19:50:00|34.37|34.07|34.18|33.88|34.37|34.07|34.15|33.85|169
1633722900000|2021-10-08 19:55:00|34.19|33.89|34.37|34.07|34.39|34.09|34.17|33.87|109
1633723200000|2021-10-08 20:00:00|34.36|34.06|34.26|33.96|34.38|34.08|34.26|33.96|152
1633723500000|2021-10-08 20:05:00|34.27|33.97|34.15|33.85|34.32|34.02|34.13|33.83|165
1633723800000|2021-10-08 20:10:00|34.14|33.84|34.36|34.06|34.36|34.06|34.14|33.84|131
1633724100000|2021-10-08 20:15:00|34.35|34.05|34.26|33.96|34.45|34.15|34.25|33.95|168
1633724400000|2021-10-08 20:20:00|34.25|33.95|34.21|33.91|34.26|33.96|34.16|33.86|99
1633724700000|2021-10-08 20:25:00|34.22|33.92|34.31|34.01|34.33|34.03|34.19|33.89|121
1633725000000|2021-10-08 20:30:00|34.32|34.02|34.37|34.07|34.53|34.23|34.27|33.97|205
1633725300000|2021-10-08 20:35:00|34.38|34.08|34.29|33.99|34.4|34.1|34.29|33.99|78
1633725600000|2021-10-08 20:40:00|34.28|33.98|34.14|33.84|34.29|33.99|34.12|33.82|69
1633725900000|2021-10-08 20:45:00|34.13|33.83|34.15|33.85|34.36|34.06|34.12|33.82|134
1633726200000|2021-10-08 20:50:00|34.14|33.84|33.8|33.5|34.2|33.9|33.67|33.37|188
1633726500000|2021-10-08 20:55:00|33.81|33.51|33.64|33.34|33.83|33.53|33.43|33.13|248
1633762800000|2021-10-09 07:00:00|34.81|34.51|34.84|34.54|34.89|34.59|34.78|34.48|113
1633763100000|2021-10-09 07:05:00|34.83|34.53|34.85|34.55|34.88|34.58|34.83|34.53|85
1633763400000|2021-10-09 07:10:00|34.86|34.56|34.74|34.44|34.86|34.56|34.69|34.39|125
1633763700000|2021-10-09 07:15:00|34.75|34.45|34.76|34.46|34.78|34.48|34.69|34.39|84
1633764000000|2021-10-09 07:20:00|34.77|34.47|34.77|34.47|34.8|34.5|34.76|34.46|57
1633764300000|2021-10-09 07:25:00|34.78|34.48|34.85|34.55|34.85|34.55|34.77|34.47|44
1633764600000|2021-10-09 07:30:00|34.84|34.54|34.87|34.57|34.87|34.57|34.79|34.49|98
1633764900000|2021-10-09 07:35:00|34.86|34.56|34.83|34.53|34.94|34.64|34.83|34.53|80
1633765200000|2021-10-09 07:40:00|34.82|34.52|34.87|34.57|34.89|34.59|34.82|34.52|104
1633765500000|2021-10-09 07:45:00|34.88|34.58|34.9|34.6|34.94|34.64|34.88|34.58|77
1633765800000|2021-10-09 07:50:00|34.89|34.59|34.91|34.61|34.91|34.61|34.84|34.54|96
1633766100000|2021-10-09 07:55:00|34.93|34.63|35.15|34.85|35.18|34.88|34.91|34.61|112
1633766400000|2021-10-09 08:00:00|35.14|34.84|34.99|34.69|35.2|34.9|34.99|34.69|117
1633766700000|2021-10-09 08:05:00|35|34.7|34.95|34.65|35.02|34.72|34.88|34.58|88
1633767000000|2021-10-09 08:10:00|34.94|34.64|34.93|34.63|35.05|34.75|34.93|34.63|102
1633767300000|2021-10-09 08:15:00|34.94|34.64|34.93|34.63|35|34.7|34.91|34.61|114
1633767600000|2021-10-09 08:20:00|34.94|34.64|34.81|34.51|34.94|34.64|34.81|34.51|106
1633767900000|2021-10-09 08:25:00|34.82|34.52|34.77|34.47|34.84|34.54|34.76|34.46|117
1633768200000|2021-10-09 08:30:00|34.76|34.46|34.75|34.45|34.84|34.54|34.72|34.42|108
1633768500000|2021-10-09 08:35:00|34.74|34.44|34.67|34.37|34.76|34.46|34.61|34.31|174
1633768800000|2021-10-09 08:40:00|34.68|34.38|34.78|34.48|34.8|34.5|34.64|34.34|123
1633769100000|2021-10-09 08:45:00|34.79|34.49|34.76|34.46|34.85|34.55|34.71|34.41|111
1633769400000|2021-10-09 08:50:00|34.77|34.47|34.86|34.56|34.87|34.57|34.74|34.44|98
1633769700000|2021-10-09 08:55:00|34.85|34.55|34.95|34.65|35.03|34.73|34.84|34.54|100
1633770000000|2021-10-09 09:00:00|34.96|34.66|34.97|34.67|35.02|34.72|34.86|34.56|132
1633770300000|2021-10-09 09:05:00|34.96|34.66|34.97|34.67|34.99|34.69|34.9|34.6|79
1633770600000|2021-10-09 09:10:00|34.96|34.66|34.94|34.64|34.97|34.67|34.88|34.58|89
1633770900000|2021-10-09 09:15:00|34.93|34.63|34.92|34.62|34.94|34.64|34.88|34.58|70
1633771200000|2021-10-09 09:20:00|34.93|34.63|34.97|34.67|35.08|34.78|34.93|34.63|168
1633771500000|2021-10-09 09:25:00|34.96|34.66|34.96|34.66|35.01|34.71|34.92|34.62|85
1633771800000|2021-10-09 09:30:00|34.95|34.65|35.18|34.88|35.18|34.88|34.93|34.63|152
1633772100000|2021-10-09 09:35:00|35.19|34.89|35.12|34.82|35.25|34.95|35.08|34.78|126
1633772400000|2021-10-09 09:40:00|35.13|34.83|35.17|34.87|35.19|34.89|35.09|34.79|108
1633772700000|2021-10-09 09:45:00|35.16|34.86|35.14|34.84|35.17|34.87|35.11|34.81|69
1633773000000|2021-10-09 09:50:00|35.15|34.85|35.25|34.95|35.25|34.95|35.07|34.77|146
1633773300000|2021-10-09 09:55:00|35.26|34.96|35.25|34.95|35.33|35.03|35.22|34.92|168
1633773600000|2021-10-09 10:00:00|35.26|34.96|35.24|34.94|35.29|34.99|35.2|34.9|159
1633773900000|2021-10-09 10:05:00|35.25|34.95|35.21|34.91|35.27|34.97|35.21|34.91|113
1633774200000|2021-10-09 10:10:00|35.22|34.92|35.07|34.77|35.22|34.92|35.06|34.76|95
1633774500000|2021-10-09 10:15:00|35.08|34.78|35.24|34.94|35.24|34.94|35.08|34.78|102
1633774800000|2021-10-09 10:20:00|35.23|34.93|35.2|34.9|35.26|34.96|35.14|34.84|184
1633775100000|2021-10-09 10:25:00|35.21|34.91|35.08|34.78|35.25|34.95|35.08|34.78|146
1633775400000|2021-10-09 10:30:00|35.09|34.79|35.2|34.9|35.25|34.95|35.08|34.78|100
1633775700000|2021-10-09 10:35:00|35.21|34.91|35.08|34.78|35.21|34.91|35.08|34.78|94
1633776000000|2021-10-09 10:40:00|35.07|34.77|35.1|34.8|35.15|34.85|35.02|34.72|153
1633776300000|2021-10-09 10:45:00|35.11|34.81|35.18|34.88|35.26|34.96|35.1|34.8|158
1633776600000|2021-10-09 10:50:00|35.19|34.89|35.27|34.97|35.31|35.01|35.18|34.88|129
1633776900000|2021-10-09 10:55:00|35.28|34.98|35.65|35.35|35.65|35.35|35.24|34.94|179
1633777200000|2021-10-09 11:00:00|35.64|35.34|35.94|35.64|35.98|35.68|35.54|35.24|359
1633777500000|2021-10-09 11:05:00|35.93|35.63|35.92|35.62|36|35.7|35.84|35.54|272
1633777800000|2021-10-09 11:10:00|35.93|35.63|35.88|35.58|35.95|35.65|35.63|35.33|265
1633778100000|2021-10-09 11:15:00|35.87|35.57|35.75|35.45|35.89|35.59|35.73|35.43|199
1633778400000|2021-10-09 11:20:00|35.74|35.44|35.66|35.36|35.83|35.53|35.64|35.34|163
1633778700000|2021-10-09 11:25:00|35.67|35.37|35.78|35.48|35.81|35.51|35.65|35.35|178
1633779000000|2021-10-09 11:30:00|35.79|35.49|35.84|35.54|35.86|35.56|35.76|35.46|177
1633779300000|2021-10-09 11:35:00|35.83|35.53|35.73|35.43|35.9|35.6|35.68|35.38|201
1633779600000|2021-10-09 11:40:00|35.74|35.44|35.58|35.28|35.76|35.46|35.47|35.17|158
1633779900000|2021-10-09 11:45:00|35.59|35.29|35.6|35.3|35.66|35.36|35.56|35.26|122
1633780200000|2021-10-09 11:50:00|35.59|35.29|35.54|35.24|35.62|35.32|35.48|35.18|140
1633780500000|2021-10-09 11:55:00|35.53|35.23|35.63|35.33|35.7|35.4|35.52|35.22|149
1633780800000|2021-10-09 12:00:00|35.62|35.32|35.67|35.37|35.75|35.45|35.59|35.29|188
1633781100000|2021-10-09 12:05:00|35.66|35.36|35.65|35.35|35.67|35.37|35.61|35.31|92
1633781400000|2021-10-09 12:10:00|35.66|35.36|35.71|35.41|35.71|35.41|35.65|35.35|62
1633781700000|2021-10-09 12:15:00|35.72|35.42|35.65|35.35|35.72|35.42|35.61|35.31|128
1633782000000|2021-10-09 12:20:00|35.64|35.34|35.75|35.45|35.84|35.54|35.64|35.34|169
1633782300000|2021-10-09 12:25:00|35.74|35.44|35.86|35.56|35.87|35.57|35.74|35.44|123
1633782600000|2021-10-09 12:30:00|35.87|35.57|35.89|35.59|35.92|35.62|35.81|35.51|137
1633782900000|2021-10-09 12:35:00|35.9|35.6|35.93|35.63|35.93|35.63|35.81|35.51|148
1633783200000|2021-10-09 12:40:00|35.92|35.62|36.17|35.87|36.17|35.87|35.89|35.59|122
1633783500000|2021-10-09 12:45:00|36.18|35.88|36.06|35.76|36.22|35.92|36.06|35.76|161
1633783800000|2021-10-09 12:50:00|36.05|35.75|35.98|35.68|36.12|35.82|35.97|35.67|149
1633784100000|2021-10-09 12:55:00|35.97|35.67|36.16|35.86|36.21|35.91|35.9|35.6|131
1633784400000|2021-10-09 13:00:00|36.15|35.85|36.27|35.97|36.34|36.04|36.11|35.81|191
1633784700000|2021-10-09 13:05:00|36.28|35.98|36.26|35.96|36.35|36.05|36.23|35.93|158
1633785000000|2021-10-09 13:10:00|36.25|35.95|36.06|35.76|36.26|35.96|36.03|35.73|141
1633785300000|2021-10-09 13:15:00|36.05|35.75|36.3|36|36.4|36.1|36.05|35.75|214
1633785600000|2021-10-09 13:20:00|36.31|36.01|36.32|36.02|36.43|36.13|36.25|35.95|186
1633785900000|2021-10-09 13:25:00|36.31|36.01|36.17|35.87|36.32|36.02|36.15|35.85|158
1633786200000|2021-10-09 13:30:00|36.16|35.86|36.24|35.94|36.24|35.94|36.16|35.86|133
1633786500000|2021-10-09 13:35:00|36.25|35.95|36.24|35.94|36.35|36.05|36.14|35.84|176
1633786800000|2021-10-09 13:40:00|36.25|35.95|36.16|35.86|36.27|35.97|36.15|35.85|112
1633787100000|2021-10-09 13:45:00|36.15|35.85|36.04|35.74|36.16|35.86|35.97|35.67|168
1633787400000|2021-10-09 13:50:00|36.05|35.75|36.19|35.89|36.19|35.89|36.04|35.74|85
1633787700000|2021-10-09 13:55:00|36.2|35.9|36.25|35.95|36.34|36.04|36.12|35.82|178
1633788000000|2021-10-09 14:00:00|36.26|35.96|36.38|36.08|36.41|36.11|36.21|35.91|157
1633788300000|2021-10-09 14:05:00|36.37|36.07|36.32|36.02|36.38|36.08|36.29|35.99|161
1633788600000|2021-10-09 14:10:00|36.33|36.03|36.29|35.99|36.34|36.04|36.28|35.98|93
1633788900000|2021-10-09 14:15:00|36.28|35.98|36.3|36|36.3|36|36.24|35.94|111
1633789200000|2021-10-09 14:20:00|36.29|35.99|36.24|35.94|36.3|36|36.23|35.93|126
1633789500000|2021-10-09 14:25:00|36.25|35.95|36.33|36.03|36.34|36.04|36.24|35.94|65
1633789800000|2021-10-09 14:30:00|36.34|36.04|36.34|36.04|36.42|36.12|36.31|36.01|177
1633790100000|2021-10-09 14:35:00|36.33|36.03|36.56|36.26|36.64|36.34|36.32|36.02|277
1633790400000|2021-10-09 14:40:00|36.55|36.25|36.46|36.16|36.58|36.28|36.45|36.15|96
1633790700000|2021-10-09 14:45:00|36.47|36.17|36.45|36.15|36.55|36.25|36.45|36.15|115
1633791000000|2021-10-09 14:50:00|36.46|36.16|36.19|35.89|36.46|36.16|36.19|35.89|195
1633791300000|2021-10-09 14:55:00|36.2|35.9|36.34|36.04|36.47|36.17|36.18|35.88|180
1633791600000|2021-10-09 15:00:00|36.35|36.05|36.21|35.91|36.41|36.11|36.19|35.89|153
1633791900000|2021-10-09 15:05:00|36.2|35.9|36.09|35.79|36.21|35.91|35.98|35.68|126
1633792200000|2021-10-09 15:10:00|36.08|35.78|36|35.7|36.09|35.79|35.95|35.65|107
1633792500000|2021-10-09 15:15:00|36.01|35.71|36.05|35.75|36.06|35.76|35.98|35.68|115
1633792800000|2021-10-09 15:20:00|36.06|35.76|35.98|35.68|36.1|35.8|35.98|35.68|93
1633793100000|2021-10-09 15:25:00|35.99|35.69|36|35.7|36.07|35.77|35.97|35.67|137
1633793400000|2021-10-09 15:30:00|36.01|35.71|35.94|35.64|36.02|35.72|35.9|35.6|137
1633793700000|2021-10-09 15:35:00|35.93|35.63|36.02|35.72|36.05|35.75|35.92|35.62|133
1633794000000|2021-10-09 15:40:00|36.03|35.73|36.06|35.76|36.11|35.81|36.01|35.71|137
1633794300000|2021-10-09 15:45:00|36.05|35.75|36.04|35.74|36.12|35.82|36.03|35.73|87
1633794600000|2021-10-09 15:50:00|36.05|35.75|36.15|35.85|36.16|35.86|36.04|35.74|89
1633794900000|2021-10-09 15:55:00|36.16|35.86|36.22|35.92|36.26|35.96|36.14|35.84|95
1633795200000|2021-10-09 16:00:00|36.23|35.93|36.32|36.02|36.35|36.05|36.22|35.92|152
1633795500000|2021-10-09 16:05:00|36.33|36.03|36.31|36.01|36.37|36.07|36.21|35.91|139
1633795800000|2021-10-09 16:10:00|36.3|36|36.31|36.01|36.33|36.03|36.26|35.96|144
1633796100000|2021-10-09 16:15:00|36.32|36.02|36.34|36.04|36.56|36.26|36.31|36.01|233
1633796400000|2021-10-09 16:20:00|36.33|36.03|36.47|36.17|36.48|36.18|36.3|36|167
1633796700000|2021-10-09 16:25:00|36.48|36.18|36.63|36.33|36.64|36.34|36.48|36.18|190
1633797000000|2021-10-09 16:30:00|36.64|36.34|36.77|36.47|36.79|36.49|36.62|36.32|190
1633797300000|2021-10-09 16:35:00|36.78|36.48|36.42|36.12|36.79|36.49|36.42|36.12|220
1633797600000|2021-10-09 16:40:00|36.43|36.13|36.35|36.05|36.73|36.43|36.34|36.04|228
1633797900000|2021-10-09 16:45:00|36.36|36.06|36.5|36.2|36.5|36.2|36.32|36.02|183
1633798200000|2021-10-09 16:50:00|36.52|36.22|36.79|36.49|36.8|36.5|36.49|36.19|202
1633798500000|2021-10-09 16:55:00|36.77|36.47|36.82|36.52|36.89|36.59|36.65|36.35|193
1633798800000|2021-10-09 17:00:00|36.83|36.53|36.65|36.35|36.87|36.57|36.58|36.28|210
1633799100000|2021-10-09 17:05:00|36.66|36.36|36.67|36.37|36.75|36.45|36.62|36.32|156
1633799400000|2021-10-09 17:10:00|36.66|36.36|36.59|36.29|36.71|36.41|36.52|36.22|194
1633799700000|2021-10-09 17:15:00|36.6|36.3|36.38|36.08|36.66|36.36|36.34|36.04|170
1633800000000|2021-10-09 17:20:00|36.39|36.09|36.45|36.15|36.49|36.19|36.36|36.06|111
1633800300000|2021-10-09 17:25:00|36.44|36.14|36.47|36.17|36.56|36.26|36.44|36.14|96
1633800600000|2021-10-09 17:30:00|36.46|36.16|36.37|36.07|36.53|36.23|36.34|36.04|125
1633800900000|2021-10-09 17:35:00|36.38|36.08|36.48|36.18|36.59|36.29|36.38|36.08|130
1633801200000|2021-10-09 17:40:00|36.49|36.19|36.09|35.79|36.5|36.2|36.06|35.76|229
1633801500000|2021-10-09 17:45:00|36.1|35.8|36.09|35.79|36.19|35.89|36.06|35.76|177
1633801800000|2021-10-09 17:50:00|36.1|35.8|36.1|35.8|36.14|35.84|36.03|35.73|119
1633802100000|2021-10-09 17:55:00|36.11|35.81|36.15|35.85|36.17|35.87|36.09|35.79|142
1633802400000|2021-10-09 18:00:00|36.14|35.84|36.19|35.89|36.31|36.01|36.1|35.8|157
1633802700000|2021-10-09 18:05:00|36.18|35.88|36.24|35.94|36.26|35.96|36.06|35.76|136
1633803000000|2021-10-09 18:10:00|36.25|35.95|36.13|35.83|36.25|35.95|36.12|35.82|134
1633803300000|2021-10-09 18:15:00|36.14|35.84|36.16|35.86|36.24|35.94|36.13|35.83|133
1633803600000|2021-10-09 18:20:00|36.15|35.85|36.14|35.84|36.26|35.96|36.13|35.83|124
1633803900000|2021-10-09 18:25:00|36.15|35.85|36.12|35.82|36.15|35.85|35.95|35.65|139
1633804200000|2021-10-09 18:30:00|36.11|35.81|36.06|35.76|36.14|35.84|36|35.7|108
1633804500000|2021-10-09 18:35:00|36.07|35.77|35.94|35.64|36.1|35.8|35.93|35.63|103
1633804800000|2021-10-09 18:40:00|35.93|35.63|35.98|35.68|36|35.7|35.89|35.59|68
1633805100000|2021-10-09 18:45:00|35.99|35.69|36.02|35.72|36.03|35.73|35.93|35.63|94
1633805400000|2021-10-09 18:50:00|36.03|35.73|36.04|35.74|36.05|35.75|36|35.7|66
1633805700000|2021-10-09 18:55:00|36.05|35.75|36|35.7|36.11|35.81|35.98|35.68|76
1633806000000|2021-10-09 19:00:00|35.99|35.69|35.95|35.65|36|35.7|35.93|35.63|71
1633806300000|2021-10-09 19:05:00|35.96|35.66|35.93|35.63|35.97|35.67|35.9|35.6|70
1633806600000|2021-10-09 19:10:00|35.92|35.62|35.92|35.62|36.02|35.72|35.91|35.61|117
1633806900000|2021-10-09 19:15:00|35.93|35.63|35.88|35.58|35.93|35.63|35.82|35.52|100
1633807200000|2021-10-09 19:20:00|35.87|35.57|35.88|35.58|35.9|35.6|35.87|35.57|66
1633807500000|2021-10-09 19:25:00|35.89|35.59|35.88|35.58|35.91|35.61|35.86|35.56|58
1633807800000|2021-10-09 19:30:00|35.89|35.59|35.94|35.64|35.94|35.64|35.86|35.56|68
1633808100000|2021-10-09 19:35:00|35.93|35.63|35.82|35.52|35.96|35.66|35.82|35.52|98
1633808400000|2021-10-09 19:40:00|35.83|35.53|35.88|35.58|35.88|35.58|35.78|35.48|66
1633808700000|2021-10-09 19:45:00|35.89|35.59|35.84|35.54|35.94|35.64|35.83|35.53|86
1633809000000|2021-10-09 19:50:00|35.83|35.53|35.8|35.5|35.84|35.54|35.78|35.48|48
1633809300000|2021-10-09 19:55:00|35.79|35.49|35.62|35.32|35.81|35.51|35.59|35.29|169
1633809600000|2021-10-09 20:00:00|35.63|35.33|35.5|35.2|35.63|35.33|35.4|35.1|199
1633809900000|2021-10-09 20:05:00|35.51|35.21|35.49|35.19|35.54|35.24|35.45|35.15|99
1633810200000|2021-10-09 20:10:00|35.51|35.21|35.48|35.18|35.56|35.26|35.48|35.18|102
1633810500000|2021-10-09 20:15:00|35.47|35.17|35.59|35.29|35.6|35.3|35.47|35.17|81
1633810800000|2021-10-09 20:20:00|35.6|35.3|35.59|35.29|35.64|35.34|35.58|35.28|66
1633811100000|2021-10-09 20:25:00|35.58|35.28|35.57|35.27|35.62|35.32|35.55|35.25|78
1633811400000|2021-10-09 20:30:00|35.58|35.28|35.56|35.26|35.61|35.31|35.51|35.21|89
1633811700000|2021-10-09 20:35:00|35.55|35.25|35.56|35.26|35.6|35.3|35.48|35.18|92
1633812000000|2021-10-09 20:40:00|35.57|35.27|35.56|35.26|35.6|35.3|35.55|35.25|82
1633812300000|2021-10-09 20:45:00|35.57|35.27|35.64|35.34|35.69|35.39|35.57|35.27|109
1633812600000|2021-10-09 20:50:00|35.65|35.35|35.65|35.35|35.66|35.36|35.6|35.3|29
1633812900000|2021-10-09 20:55:00|35.64|35.34|35.72|35.42|35.73|35.43|35.63|35.33|107
1633813200000|2021-10-09 21:00:00|35.71|35.41|35.65|35.35|35.72|35.42|35.64|35.34|93
1633813500000|2021-10-09 21:05:00|35.64|35.34|35.56|35.26|35.65|35.35|35.56|35.26|61
1633813800000|2021-10-09 21:10:00|35.57|35.27|35.61|35.31|35.62|35.32|35.55|35.25|53
1633814100000|2021-10-09 21:15:00|35.62|35.32|35.58|35.28|35.62|35.32|35.58|35.28|47
1633814400000|2021-10-09 21:20:00|35.57|35.27|35.56|35.26|35.58|35.28|35.52|35.22|26
1633814700000|2021-10-09 21:25:00|35.57|35.27|35.7|35.4|35.7|35.4|35.55|35.25|49
1633815000000|2021-10-09 21:30:00|35.71|35.41|35.76|35.46|35.77|35.47|35.68|35.38|42
1633815300000|2021-10-09 21:35:00|35.75|35.45|35.79|35.49|35.79|35.49|35.74|35.44|49
1633815600000|2021-10-09 21:40:00|35.78|35.48|35.77|35.47|35.81|35.51|35.76|35.46|51
1633815900000|2021-10-09 21:45:00|35.76|35.46|35.64|35.34|35.77|35.47|35.64|35.34|57
1633816200000|2021-10-09 21:50:00|35.65|35.35|35.65|35.35|35.67|35.37|35.63|35.33|49
1633816500000|2021-10-09 21:55:00|35.64|35.34|35.65|35.35|35.7|35.4|35.64|35.34|56
1633816800000|2021-10-09 22:00:00|35.64|35.34|35.54|35.24|35.65|35.35|35.53|35.23|69
1633817100000|2021-10-09 22:05:00|35.53|35.23|35.51|35.21|35.53|35.23|35.46|35.16|63
1633817400000|2021-10-09 22:10:00|35.52|35.22|35.56|35.26|35.56|35.26|35.45|35.15|75
1633817700000|2021-10-09 22:15:00|35.57|35.27|35.5|35.2|35.59|35.29|35.49|35.19|77
1633818000000|2021-10-09 22:20:00|35.51|35.21|35.5|35.2|35.51|35.21|35.42|35.12|66
1633818300000|2021-10-09 22:25:00|35.49|35.19|35.47|35.17|35.51|35.21|35.44|35.14|77
1633818600000|2021-10-09 22:30:00|35.48|35.18|35.43|35.13|35.48|35.18|35.42|35.12|60
1633818900000|2021-10-09 22:35:00|35.42|35.12|35.45|35.15|35.47|35.17|35.41|35.11|60
1633819200000|2021-10-09 22:40:00|35.46|35.16|35.45|35.15|35.47|35.17|35.45|35.15|60
1633819500000|2021-10-09 22:45:00|35.46|35.16|35.42|35.12|35.47|35.17|35.42|35.12|71
1633819800000|2021-10-09 22:50:00|35.43|35.13|35.36|35.06|35.43|35.13|35.36|35.06|114
1633820100000|2021-10-09 22:55:00|35.37|35.07|35.41|35.11|35.42|35.12|35.34|35.04|115
1633820400000|2021-10-09 23:00:00|35.4|35.1|35.38|35.08|35.42|35.12|35.35|35.05|67
1633820700000|2021-10-09 23:05:00|35.37|35.07|35.42|35.12|35.45|35.15|35.36|35.06|60
1633821000000|2021-10-09 23:10:00|35.43|35.13|35.42|35.12|35.45|35.15|35.41|35.11|86
1633821300000|2021-10-09 23:15:00|35.43|35.13|35.43|35.13|35.46|35.16|35.41|35.11|79
1633821600000|2021-10-09 23:20:00|35.44|35.14|35.35|35.05|35.45|35.15|35.34|35.04|106
1633821900000|2021-10-09 23:25:00|35.36|35.06|35.35|35.05|35.38|35.08|35.31|35.01|84
1633822200000|2021-10-09 23:30:00|35.34|35.04|35.36|35.06|35.37|35.07|35.31|35.01|67
1633822500000|2021-10-09 23:35:00|35.35|35.05|35.42|35.12|35.43|35.13|35.34|35.04|86
1633822800000|2021-10-09 23:40:00|35.41|35.11|35.39|35.09|35.42|35.12|35.38|35.08|65
1633823100000|2021-10-09 23:45:00|35.4|35.1|35.41|35.11|35.45|35.15|35.39|35.09|42
1633823400000|2021-10-09 23:50:00|35.42|35.12|35.46|35.16|35.48|35.18|35.41|35.11|81
1633823700000|2021-10-09 23:55:00|35.45|35.15|35.46|35.16|35.47|35.17|35.39|35.09|65
1633824000000|2021-10-10 00:00:00|35.47|35.17|35.24|34.94|35.48|35.18|35.21|34.91|172
1633824300000|2021-10-10 00:05:00|35.23|34.93|35.26|34.96|35.27|34.97|35.19|34.89|142
1633824600000|2021-10-10 00:10:00|35.25|34.95|35.25|34.95|35.27|34.97|35.2|34.9|166
1633824900000|2021-10-10 00:15:00|35.24|34.94|35.41|35.11|35.43|35.13|35.21|34.91|138
1633825200000|2021-10-10 00:20:00|35.42|35.12|35.52|35.22|35.54|35.24|35.41|35.11|117
1633825500000|2021-10-10 00:25:00|35.53|35.23|35.43|35.13|35.55|35.25|35.42|35.12|127
1633825800000|2021-10-10 00:30:00|35.42|35.12|35.31|35.01|35.43|35.13|35.3|35|88
1633826100000|2021-10-10 00:35:00|35.3|35|35.22|34.92|35.31|35.01|35.22|34.92|75
1633826400000|2021-10-10 00:40:00|35.21|34.91|35.2|34.9|35.21|34.91|35.17|34.87|82
1633826700000|2021-10-10 00:45:00|35.19|34.89|34.97|34.67|35.19|34.89|34.92|34.62|121
1633827000000|2021-10-10 00:50:00|34.98|34.68|34.89|34.59|34.99|34.69|34.83|34.53|118
1633827300000|2021-10-10 00:55:00|34.88|34.58|34.85|34.55|34.96|34.66|34.85|34.55|104
1633827600000|2021-10-10 01:00:00|34.86|34.56|34.79|34.49|34.94|34.64|34.78|34.48|118
1633827900000|2021-10-10 01:05:00|34.8|34.5|34.65|34.35|34.81|34.51|34.63|34.33|120
1633828200000|2021-10-10 01:10:00|34.64|34.34|34.65|34.35|34.68|34.38|34.46|34.16|150
1633828500000|2021-10-10 01:15:00|34.64|34.34|34.75|34.45|34.75|34.45|34.61|34.31|144
1633828800000|2021-10-10 01:20:00|34.74|34.44|34.77|34.47|34.81|34.51|34.74|34.44|104
1633829100000|2021-10-10 01:25:00|34.78|34.48|34.78|34.48|34.78|34.48|34.63|34.33|175
1633829400000|2021-10-10 01:30:00|34.77|34.47|34.68|34.38|34.78|34.48|34.66|34.36|158
1633829700000|2021-10-10 01:35:00|34.67|34.37|34.71|34.41|34.71|34.41|34.66|34.36|109
1633830000000|2021-10-10 01:40:00|34.7|34.4|34.68|34.38|34.74|34.44|34.67|34.37|119
1633830300000|2021-10-10 01:45:00|34.69|34.39|34.76|34.46|34.82|34.52|34.68|34.38|96
1633830600000|2021-10-10 01:50:00|34.75|34.45|34.88|34.58|34.88|34.58|34.75|34.45|80
1633830900000|2021-10-10 01:55:00|34.87|34.57|34.78|34.48|34.88|34.58|34.77|34.47|86
1633831200000|2021-10-10 02:00:00|34.77|34.47|34.67|34.37|34.77|34.47|34.57|34.27|135
1633831500000|2021-10-10 02:05:00|34.68|34.38|34.81|34.51|34.81|34.51|34.66|34.36|106
1633831800000|2021-10-10 02:10:00|34.8|34.5|34.82|34.52|34.87|34.57|34.76|34.46|128
1633832100000|2021-10-10 02:15:00|34.81|34.51|34.78|34.48|34.83|34.53|34.77|34.47|86
1633832400000|2021-10-10 02:20:00|34.79|34.49|34.75|34.45|34.8|34.5|34.74|34.44|75
1633832700000|2021-10-10 02:25:00|34.76|34.46|34.89|34.59|34.89|34.59|34.74|34.44|124
1633833000000|2021-10-10 02:30:00|34.88|34.58|34.82|34.52|34.89|34.59|34.78|34.48|97
1633833300000|2021-10-10 02:35:00|34.81|34.51|34.75|34.45|34.83|34.53|34.66|34.36|101
1633833600000|2021-10-10 02:40:00|34.76|34.46|34.87|34.57|34.89|34.59|34.75|34.45|92
1633833900000|2021-10-10 02:45:00|34.86|34.56|34.82|34.52|34.87|34.57|34.8|34.5|55
1633834200000|2021-10-10 02:50:00|34.81|34.51|34.9|34.6|34.9|34.6|34.8|34.5|88
1633834500000|2021-10-10 02:55:00|34.91|34.61|34.87|34.57|34.94|34.64|34.84|34.54|65
1633834800000|2021-10-10 03:00:00|34.86|34.56|34.89|34.59|34.91|34.61|34.84|34.54|86
1633835100000|2021-10-10 03:05:00|34.88|34.58|34.89|34.59|34.91|34.61|34.86|34.56|62
1633835400000|2021-10-10 03:10:00|34.9|34.6|34.95|34.65|34.97|34.67|34.89|34.59|62
1633835700000|2021-10-10 03:15:00|34.96|34.66|34.94|34.64|34.97|34.67|34.92|34.62|51
1633836000000|2021-10-10 03:20:00|34.95|34.65|35.03|34.73|35.04|34.74|34.95|34.65|101
1633836300000|2021-10-10 03:25:00|35.02|34.72|35.06|34.76|35.07|34.77|35.01|34.71|103
1633836600000|2021-10-10 03:30:00|35.07|34.77|35.06|34.76|35.09|34.79|35.05|34.75|48
1633836900000|2021-10-10 03:35:00|35.07|34.77|35.11|34.81|35.12|34.82|35.07|34.77|63
1633837200000|2021-10-10 03:40:00|35.1|34.8|35.08|34.78|35.11|34.81|35.07|34.77|63
1633837500000|2021-10-10 03:45:00|35.07|34.77|35.08|34.78|35.1|34.8|35.05|34.75|78
1633837800000|2021-10-10 03:50:00|35.07|34.77|35.06|34.76|35.07|34.77|35.04|34.74|40
1633838100000|2021-10-10 03:55:00|35.07|34.77|35.12|34.82|35.23|34.93|35.06|34.76|122
1633838400000|2021-10-10 04:00:00|35.13|34.83|35.13|34.83|35.17|34.87|35.09|34.79|64
1633838700000|2021-10-10 04:05:00|35.14|34.84|35.19|34.89|35.19|34.89|35.13|34.83|72
1633839000000|2021-10-10 04:10:00|35.18|34.88|35.25|34.95|35.26|34.96|35.18|34.88|58
1633839300000|2021-10-10 04:15:00|35.26|34.96|35.27|34.97|35.31|35.01|35.25|34.95|116
1633839600000|2021-10-10 04:20:00|35.26|34.96|35.28|34.98|35.31|35.01|35.26|34.96|109
1633839900000|2021-10-10 04:25:00|35.27|34.97|35.41|35.11|35.41|35.11|35.27|34.97|113
1633840200000|2021-10-10 04:30:00|35.4|35.1|35.38|35.08|35.48|35.18|35.36|35.06|97
1633840500000|2021-10-10 04:35:00|35.37|35.07|35.28|34.98|35.38|35.08|35.25|34.95|80
1633840800000|2021-10-10 04:40:00|35.29|34.99|35.38|35.08|35.38|35.08|35.25|34.95|65
1633841100000|2021-10-10 04:45:00|35.37|35.07|35.51|35.21|35.56|35.26|35.37|35.07|119
1633841400000|2021-10-10 04:50:00|35.5|35.2|35.53|35.23|35.55|35.25|35.41|35.11|110
1633841700000|2021-10-10 04:55:00|35.54|35.24|35.64|35.34|35.66|35.36|35.53|35.23|159
1633842000000|2021-10-10 05:00:00|35.63|35.33|35.62|35.32|35.68|35.38|35.58|35.28|143
1633842300000|2021-10-10 05:05:00|35.63|35.33|35.64|35.34|35.67|35.37|35.62|35.32|90
1633842600000|2021-10-10 05:10:00|35.63|35.33|35.61|35.31|35.7|35.4|35.6|35.3|80
1633842900000|2021-10-10 05:15:00|35.62|35.32|35.63|35.33|35.7|35.4|35.6|35.3|65
1633843200000|2021-10-10 05:20:00|35.64|35.34|35.52|35.22|35.64|35.34|35.49|35.19|94
1633843500000|2021-10-10 05:25:00|35.53|35.23|35.52|35.22|35.53|35.23|35.51|35.21|44
1633843800000|2021-10-10 05:30:00|35.51|35.21|35.46|35.16|35.53|35.23|35.44|35.14|73
1633844100000|2021-10-10 05:35:00|35.47|35.17|35.43|35.13|35.49|35.19|35.41|35.11|37
1633844400000|2021-10-10 05:40:00|35.44|35.14|35.41|35.11|35.47|35.17|35.39|35.09|60
1633844700000|2021-10-10 05:45:00|35.42|35.12|35.41|35.11|35.44|35.14|35.39|35.09|30
1633845000000|2021-10-10 05:50:00|35.4|35.1|35.41|35.11|35.45|35.15|35.39|35.09|68
1633845300000|2021-10-10 05:55:00|35.4|35.1|35.3|35|35.41|35.11|35.28|34.98|61
1633845600000|2021-10-10 06:00:00|35.31|35.01|35.35|35.05|35.37|35.07|35.29|34.99|91
1633845900000|2021-10-10 06:05:00|35.36|35.06|35.35|35.05|35.38|35.08|35.3|35|82
1633846200000|2021-10-10 06:10:00|35.36|35.06|35.49|35.19|35.49|35.19|35.34|35.04|68
1633846500000|2021-10-10 06:15:00|35.5|35.2|35.5|35.2|35.53|35.23|35.47|35.17|69
1633846800000|2021-10-10 06:20:00|35.49|35.19|35.5|35.2|35.53|35.23|35.46|35.16|80
1633847100000|2021-10-10 06:25:00|35.51|35.21|35.58|35.28|35.58|35.28|35.51|35.21|95
1633847400000|2021-10-10 06:30:00|35.57|35.27|35.68|35.38|35.69|35.39|35.57|35.27|110
1633847700000|2021-10-10 06:35:00|35.69|35.39|35.85|35.55|35.86|35.56|35.68|35.38|76
1633848000000|2021-10-10 06:40:00|35.86|35.56|35.91|35.61|35.92|35.62|35.86|35.56|52
1633848300000|2021-10-10 06:45:00|35.92|35.62|35.83|35.53|35.93|35.63|35.79|35.49|83
1633848600000|2021-10-10 06:50:00|35.82|35.52|35.9|35.6|35.92|35.62|35.8|35.5|99
1633848900000|2021-10-10 06:55:00|35.91|35.61|35.85|35.55|35.94|35.64|35.81|35.51|145
1633849200000|2021-10-10 07:00:00|35.86|35.56|35.83|35.53|35.89|35.59|35.8|35.5|72
1633849500000|2021-10-10 07:05:00|35.84|35.54|35.82|35.52|35.87|35.57|35.79|35.49|71
1633849800000|2021-10-10 07:10:00|35.81|35.51|35.71|35.41|35.82|35.52|35.71|35.41|72
1633850100000|2021-10-10 07:15:00|35.72|35.42|35.74|35.44|35.78|35.48|35.71|35.41|69
1633850400000|2021-10-10 07:20:00|35.73|35.43|35.66|35.36|35.75|35.45|35.57|35.27|95
1633850700000|2021-10-10 07:25:00|35.65|35.35|35.63|35.33|35.66|35.36|35.58|35.28|106
1633851000000|2021-10-10 07:30:00|35.64|35.34|35.61|35.31|35.66|35.36|35.61|35.31|74
1633851300000|2021-10-10 07:35:00|35.62|35.32|35.62|35.32|35.65|35.35|35.61|35.31|41
1633851600000|2021-10-10 07:40:00|35.63|35.33|35.74|35.44|35.74|35.44|35.62|35.32|46
1633851900000|2021-10-10 07:45:00|35.73|35.43|35.68|35.38|35.81|35.51|35.68|35.38|86
1633852200000|2021-10-10 07:50:00|35.67|35.37|35.63|35.33|35.69|35.39|35.63|35.33|57
1633852500000|2021-10-10 07:55:00|35.64|35.34|35.69|35.39|35.71|35.41|35.63|35.33|60
1633852800000|2021-10-10 08:00:00|35.7|35.4|35.57|35.27|35.76|35.46|35.57|35.27|118
1633853100000|2021-10-10 08:05:00|35.58|35.28|35.7|35.4|35.73|35.43|35.58|35.28|59
1633853400000|2021-10-10 08:10:00|35.71|35.41|35.72|35.42|35.73|35.43|35.68|35.38|82
1633853700000|2021-10-10 08:15:00|35.73|35.43|35.62|35.32|35.73|35.43|35.61|35.31|52
1633854000000|2021-10-10 08:20:00|35.63|35.33|35.63|35.33|35.68|35.38|35.62|35.32|99
1633854300000|2021-10-10 08:25:00|35.64|35.34|35.68|35.38|35.7|35.4|35.6|35.3|96
1633854600000|2021-10-10 08:30:00|35.67|35.37|35.73|35.43|35.74|35.44|35.67|35.37|85
1633854900000|2021-10-10 08:35:00|35.74|35.44|35.73|35.43|35.74|35.44|35.73|35.43|46
1633855200000|2021-10-10 08:40:00|35.74|35.44|35.78|35.48|35.79|35.49|35.73|35.43|55
1633855500000|2021-10-10 08:45:00|35.79|35.49|35.86|35.56|35.89|35.59|35.79|35.49|99
1633855800000|2021-10-10 08:50:00|35.87|35.57|35.88|35.58|35.88|35.58|35.84|35.54|44
1633856100000|2021-10-10 08:55:00|35.89|35.59|35.82|35.52|35.9|35.6|35.77|35.47|101
1633856400000|2021-10-10 09:00:00|35.83|35.53|35.8|35.5|35.83|35.53|35.72|35.42|102
1633856700000|2021-10-10 09:05:00|35.79|35.49|35.72|35.42|35.83|35.53|35.72|35.42|61
1633857000000|2021-10-10 09:10:00|35.73|35.43|35.42|35.12|35.73|35.43|35.39|35.09|186
1633857300000|2021-10-10 09:15:00|35.41|35.11|35.34|35.04|35.45|35.15|35.24|34.94|192
1633857600000|2021-10-10 09:20:00|35.35|35.05|35.44|35.14|35.47|35.17|35.34|35.04|106
1633857900000|2021-10-10 09:25:00|35.43|35.13|35.39|35.09|35.44|35.14|35.36|35.06|66
1633858200000|2021-10-10 09:30:00|35.38|35.08|35.25|34.95|35.38|35.08|35.24|34.94|83
1633858500000|2021-10-10 09:35:00|35.26|34.96|35.26|34.96|35.27|34.97|35.19|34.89|120
1633858800000|2021-10-10 09:40:00|35.25|34.95|35.27|34.97|35.31|35.01|35.25|34.95|61
1633859100000|2021-10-10 09:45:00|35.26|34.96|35.25|34.95|35.27|34.97|35.2|34.9|73
1633859400000|2021-10-10 09:50:00|35.26|34.96|35.26|34.96|35.29|34.99|35.25|34.95|55
1633859700000|2021-10-10 09:55:00|35.27|34.97|35.25|34.95|35.31|35.01|35.23|34.93|59
1633860000000|2021-10-10 10:00:00|35.26|34.96|35.26|34.96|35.27|34.97|35.15|34.85|117
1633860300000|2021-10-10 10:05:00|35.27|34.97|35.33|35.03|35.35|35.05|35.25|34.95|76
1633860600000|2021-10-10 10:10:00|35.32|35.02|35.33|35.03|35.33|35.03|35.26|34.96|44
1633860900000|2021-10-10 10:15:00|35.32|35.02|35.27|34.97|35.32|35.02|35.27|34.97|80
1633861200000|2021-10-10 10:20:00|35.28|34.98|35.3|35|35.32|35.02|35.27|34.97|37
1633861500000|2021-10-10 10:25:00|35.29|34.99|35.33|35.03|35.36|35.06|35.29|34.99|35
1633861800000|2021-10-10 10:30:00|35.32|35.02|35.42|35.12|35.5|35.2|35.26|34.96|123
1633862100000|2021-10-10 10:35:00|35.41|35.11|35.36|35.06|35.42|35.12|35.35|35.05|54
1633862400000|2021-10-10 10:40:00|35.37|35.07|35.39|35.09|35.41|35.11|35.37|35.07|53
1633862700000|2021-10-10 10:45:00|35.38|35.08|35.34|35.04|35.39|35.09|35.34|35.04|33
1633863000000|2021-10-10 10:50:00|35.33|35.03|35.25|34.95|35.34|35.04|35.23|34.93|39
1633863300000|2021-10-10 10:55:00|35.24|34.94|35.18|34.88|35.25|34.95|35.18|34.88|47
1633863600000|2021-10-10 11:00:00|35.19|34.89|35.08|34.78|35.21|34.91|35.06|34.76|59
1633863900000|2021-10-10 11:05:00|35.07|34.77|34.96|34.66|35.08|34.78|34.86|34.56|112
1633864200000|2021-10-10 11:10:00|34.95|34.65|34.94|34.64|35.01|34.71|34.93|34.63|76
1633864500000|2021-10-10 11:15:00|34.95|34.65|35|34.7|35.01|34.71|34.93|34.63|58
1633864800000|2021-10-10 11:20:00|35.01|34.71|34.97|34.67|35.03|34.73|34.96|34.66|71
1633865100000|2021-10-10 11:25:00|34.98|34.68|35.04|34.74|35.04|34.74|34.97|34.67|94
1633865400000|2021-10-10 11:30:00|35.05|34.75|35.07|34.77|35.09|34.79|35.03|34.73|53
1633865700000|2021-10-10 11:35:00|35.08|34.78|35.14|34.84|35.14|34.84|35.07|34.77|47
1633866000000|2021-10-10 11:40:00|35.15|34.85|35.18|34.88|35.18|34.88|35.15|34.85|16
1633866300000|2021-10-10 11:45:00|35.19|34.89|35.16|34.86|35.19|34.89|35.15|34.85|38
1633866600000|2021-10-10 11:50:00|35.15|34.85|35.12|34.82|35.16|34.86|35.06|34.76|87
1633866900000|2021-10-10 11:55:00|35.11|34.81|35.13|34.83|35.15|34.85|35.1|34.8|59
1633867200000|2021-10-10 12:00:00|35.14|34.84|35.06|34.76|35.16|34.86|35.04|34.74|67
1633867500000|2021-10-10 12:05:00|35.05|34.75|34.99|34.69|35.05|34.75|34.97|34.67|47
1633867800000|2021-10-10 12:10:00|35|34.7|34.94|34.64|35.01|34.71|34.94|34.64|59
1633868100000|2021-10-10 12:15:00|34.93|34.63|34.81|34.51|34.93|34.63|34.78|34.48|103
1633868400000|2021-10-10 12:20:00|34.8|34.5|34.7|34.4|34.81|34.51|34.68|34.38|70
1633868700000|2021-10-10 12:25:00|34.71|34.41|34.75|34.45|34.79|34.49|34.68|34.38|94
1633869000000|2021-10-10 12:30:00|34.74|34.44|34.81|34.51|34.85|34.55|34.7|34.4|84
1633869300000|2021-10-10 12:35:00|34.82|34.52|34.83|34.53|34.84|34.54|34.73|34.43|76
1633869600000|2021-10-10 12:40:00|34.84|34.54|34.81|34.51|34.86|34.56|34.81|34.51|48
1633869900000|2021-10-10 12:45:00|34.82|34.52|34.9|34.6|34.9|34.6|34.82|34.52|55
1633870200000|2021-10-10 12:50:00|34.89|34.59|34.8|34.5|34.91|34.61|34.8|34.5|64
1633870500000|2021-10-10 12:55:00|34.79|34.49|34.73|34.43|34.79|34.49|34.68|34.38|41
1633870800000|2021-10-10 13:00:00|34.74|34.44|34.68|34.38|34.79|34.49|34.68|34.38|93
1633871100000|2021-10-10 13:05:00|34.67|34.37|34.7|34.4|34.7|34.4|34.67|34.37|40
1633871400000|2021-10-10 13:10:00|34.69|34.39|34.81|34.51|34.88|34.58|34.63|34.33|132
1633871700000|2021-10-10 13:15:00|34.8|34.5|34.96|34.66|34.96|34.66|34.8|34.5|76
1633872000000|2021-10-10 13:20:00|34.95|34.65|34.95|34.65|35|34.7|34.89|34.59|112
1633872300000|2021-10-10 13:25:00|34.96|34.66|34.89|34.59|34.97|34.67|34.86|34.56|64
1633872600000|2021-10-10 13:30:00|34.88|34.58|34.92|34.62|34.96|34.66|34.88|34.58|77
1633872900000|2021-10-10 13:35:00|34.93|34.63|34.8|34.5|34.93|34.63|34.79|34.49|44
1633873200000|2021-10-10 13:40:00|34.79|34.49|34.81|34.51|34.83|34.53|34.78|34.48|69
1633873500000|2021-10-10 13:45:00|34.8|34.5|34.81|34.51|34.84|34.54|34.77|34.47|54
1633873800000|2021-10-10 13:50:00|34.82|34.52|34.82|34.52|34.82|34.52|34.77|34.47|59
1633874100000|2021-10-10 13:55:00|34.83|34.53|34.81|34.51|34.83|34.53|34.73|34.43|53
1633874400000|2021-10-10 14:00:00|34.82|34.52|34.81|34.51|34.87|34.57|34.79|34.49|83
1633874700000|2021-10-10 14:05:00|34.82|34.52|34.92|34.62|34.93|34.63|34.81|34.51|75
1633875000000|2021-10-10 14:10:00|34.91|34.61|34.95|34.65|34.98|34.68|34.91|34.61|55
1633875300000|2021-10-10 14:15:00|34.94|34.64|35.06|34.76|35.1|34.8|34.92|34.62|97
1633875600000|2021-10-10 14:20:00|35.07|34.77|35.03|34.73|35.08|34.78|35.03|34.73|61
1633875900000|2021-10-10 14:25:00|35.02|34.72|34.98|34.68|35.04|34.74|34.97|34.67|63
1633876200000|2021-10-10 14:30:00|34.97|34.67|34.98|34.68|35.01|34.71|34.96|34.66|56
1633876500000|2021-10-10 14:35:00|34.99|34.69|34.95|34.65|34.99|34.69|34.94|34.64|43
1633876800000|2021-10-10 14:40:00|34.94|34.64|34.93|34.63|34.95|34.65|34.92|34.62|36
1633877100000|2021-10-10 14:45:00|34.92|34.62|35|34.7|35.04|34.74|34.92|34.62|62
1633877400000|2021-10-10 14:50:00|34.99|34.69|35.06|34.76|35.07|34.77|34.97|34.67|38
1633877700000|2021-10-10 14:55:00|35.05|34.75|34.98|34.68|35.06|34.76|34.98|34.68|60
1633878000000|2021-10-10 15:00:00|34.97|34.67|34.86|34.56|34.98|34.68|34.86|34.56|78
1633878300000|2021-10-10 15:05:00|34.85|34.55|34.79|34.49|34.89|34.59|34.79|34.49|89
1633878600000|2021-10-10 15:10:00|34.78|34.48|34.82|34.52|34.85|34.55|34.72|34.42|68
1633878900000|2021-10-10 15:15:00|34.81|34.51|34.74|34.44|34.85|34.55|34.74|34.44|58
1633879200000|2021-10-10 15:20:00|34.75|34.45|34.79|34.49|34.8|34.5|34.73|34.43|61
1633879500000|2021-10-10 15:25:00|34.78|34.48|34.81|34.51|34.82|34.52|34.78|34.48|36
1633879800000|2021-10-10 15:30:00|34.82|34.52|34.82|34.52|34.82|34.52|34.8|34.5|43
1633880100000|2021-10-10 15:35:00|34.81|34.51|34.88|34.58|34.88|34.58|34.81|34.51|66
1633880400000|2021-10-10 15:40:00|34.89|34.59|34.94|34.64|34.94|34.64|34.87|34.57|32
1633880700000|2021-10-10 15:45:00|34.95|34.65|34.95|34.65|35|34.7|34.93|34.63|73
1633881000000|2021-10-10 15:50:00|34.96|34.66|34.99|34.69|35|34.7|34.95|34.65|50
1633881300000|2021-10-10 15:55:00|34.98|34.68|34.94|34.64|35.04|34.74|34.9|34.6|82
1633881600000|2021-10-10 16:00:00|34.95|34.65|35|34.7|35.01|34.71|34.94|34.64|86
1633881900000|2021-10-10 16:05:00|34.99|34.69|34.94|34.64|35|34.7|34.91|34.61|62
1633882200000|2021-10-10 16:10:00|34.93|34.63|34.91|34.61|34.95|34.65|34.9|34.6|49
1633882500000|2021-10-10 16:15:00|34.9|34.6|34.81|34.51|34.9|34.6|34.81|34.51|62
1633882800000|2021-10-10 16:20:00|34.8|34.5|34.75|34.45|34.81|34.51|34.74|34.44|100
1633883100000|2021-10-10 16:25:00|34.74|34.44|34.66|34.36|34.74|34.44|34.66|34.36|69
1633883400000|2021-10-10 16:30:00|34.67|34.37|34.7|34.4|34.73|34.43|34.65|34.35|69
1633883700000|2021-10-10 16:35:00|34.71|34.41|34.7|34.4|34.72|34.42|34.63|34.33|86
1633884000000|2021-10-10 16:40:00|34.69|34.39|34.75|34.45|34.76|34.46|34.69|34.39|53
1633884300000|2021-10-10 16:45:00|34.76|34.46|34.71|34.41|34.78|34.48|34.71|34.41|68
1633884600000|2021-10-10 16:50:00|34.72|34.42|34.69|34.39|34.73|34.43|34.68|34.38|56
1633884900000|2021-10-10 16:55:00|34.7|34.4|34.69|34.39|34.74|34.44|34.67|34.37|85
1633885200000|2021-10-10 17:00:00|34.7|34.4|34.6|34.3|34.7|34.4|34.6|34.3|69
1633885500000|2021-10-10 17:05:00|34.61|34.31|34.63|34.33|34.65|34.35|34.55|34.25|101
1633885800000|2021-10-10 17:10:00|34.62|34.32|34.6|34.3|34.63|34.33|34.6|34.3|61
1633886100000|2021-10-10 17:15:00|34.59|34.29|34.5|34.2|34.6|34.3|34.33|34.03|154
1633886400000|2021-10-10 17:20:00|34.49|34.19|34.5|34.2|34.51|34.21|34.45|34.15|54
1633886700000|2021-10-10 17:25:00|34.49|34.19|34.56|34.26|34.59|34.29|34.49|34.19|78
1633887000000|2021-10-10 17:30:00|34.55|34.25|34.47|34.17|34.56|34.26|34.43|34.13|85
1633887300000|2021-10-10 17:35:00|34.48|34.18|34.61|34.31|34.63|34.33|34.46|34.16|75
1633887600000|2021-10-10 17:40:00|34.6|34.3|34.58|34.28|34.66|34.36|34.58|34.28|79
1633887900000|2021-10-10 17:45:00|34.59|34.29|34.57|34.27|34.59|34.29|34.55|34.25|53
1633888200000|2021-10-10 17:50:00|34.58|34.28|34.6|34.3|34.6|34.3|34.56|34.26|89
1633888500000|2021-10-10 17:55:00|34.61|34.31|34.57|34.27|34.64|34.34|34.53|34.23|77
1633888800000|2021-10-10 18:00:00|34.56|34.26|34.52|34.22|34.58|34.28|34.52|34.22|75
1633889100000|2021-10-10 18:05:00|34.53|34.23|34.65|34.35|34.73|34.43|34.53|34.23|90
1633889400000|2021-10-10 18:10:00|34.64|34.34|34.54|34.24|34.65|34.35|34.51|34.21|97
1633889700000|2021-10-10 18:15:00|34.55|34.25|34.66|34.36|34.69|34.39|34.55|34.25|52
1633890000000|2021-10-10 18:20:00|34.67|34.37|34.56|34.26|34.69|34.39|34.56|34.26|68
1633890300000|2021-10-10 18:25:00|34.57|34.27|34.61|34.31|34.64|34.34|34.56|34.26|49
1633890600000|2021-10-10 18:30:00|34.62|34.32|34.66|34.36|34.68|34.38|34.6|34.3|71
1633890900000|2021-10-10 18:35:00|34.67|34.37|34.72|34.42|34.74|34.44|34.66|34.36|50
1633891200000|2021-10-10 18:40:00|34.71|34.41|34.63|34.33|34.72|34.42|34.62|34.32|83
1633891500000|2021-10-10 18:45:00|34.62|34.32|34.75|34.45|34.75|34.45|34.62|34.32|78
1633891800000|2021-10-10 18:50:00|34.76|34.46|34.75|34.45|34.77|34.47|34.75|34.45|68
1633892100000|2021-10-10 18:55:00|34.76|34.46|34.81|34.51|34.85|34.55|34.75|34.45|56
1633892400000|2021-10-10 19:00:00|34.82|34.52|34.89|34.59|34.9|34.6|34.79|34.49|56
1633892700000|2021-10-10 19:05:00|34.9|34.6|34.83|34.53|34.9|34.6|34.83|34.53|54
1633893000000|2021-10-10 19:10:00|34.82|34.52|34.88|34.58|34.89|34.59|34.81|34.51|73
1633893300000|2021-10-10 19:15:00|34.89|34.59|34.81|34.51|34.9|34.6|34.81|34.51|63
1633893600000|2021-10-10 19:20:00|34.8|34.5|34.77|34.47|34.8|34.5|34.75|34.45|40
1633893900000|2021-10-10 19:25:00|34.78|34.48|34.83|34.53|34.84|34.54|34.78|34.48|64
1633894200000|2021-10-10 19:30:00|34.84|34.54|34.85|34.55|34.87|34.57|34.83|34.53|44
1633894500000|2021-10-10 19:35:00|34.86|34.56|34.99|34.49|35|34.57|34.85|34.46|69
1633894800000|2021-10-10 19:40:00|35|34.5|34.96|34.46|35|34.5|34.94|34.44|35
1633895100000|2021-10-10 19:45:00|34.97|34.47|34.99|34.49|35|34.5|34.97|34.47|45
1633895400000|2021-10-10 19:50:00|35|34.5|34.9|34.4|35|34.5|34.9|34.4|39
1633895700000|2021-10-10 19:55:00|34.91|34.41|34.92|34.42|34.99|34.49|34.87|34.37|89
1633896000000|2021-10-10 20:00:00|34.91|34.41|34.87|34.37|35|34.5|34.87|34.37|89
1633896300000|2021-10-10 20:05:00|34.88|34.38|34.75|34.25|34.88|34.38|34.72|34.22|72
1633896600000|2021-10-10 20:10:00|34.74|34.24|34.91|34.41|34.91|34.41|34.73|34.23|104
1633896900000|2021-10-10 20:15:00|34.92|34.42|34.97|34.47|35|34.5|34.91|34.41|90
1633897200000|2021-10-10 20:20:00|34.98|34.48|34.95|34.45|35.03|34.53|34.92|34.42|106
1633897500000|2021-10-10 20:25:00|34.96|34.46|35.11|34.61|35.16|34.66|34.95|34.45|226
1633897800000|2021-10-10 20:30:00|35.12|34.62|35.09|34.59|35.21|34.71|34.96|34.46|171
1633898100000|2021-10-10 20:35:00|35.1|34.6|35.1|34.6|35.14|34.64|35.05|34.55|164
1633898400000|2021-10-10 20:40:00|35.09|34.59|35.08|34.58|35.13|34.63|35.07|34.57|92
1633898700000|2021-10-10 20:45:00|35.07|34.57|34.99|34.49|35.11|34.61|34.99|34.49|55
1633899000000|2021-10-10 20:50:00|34.98|34.48|34.86|34.36|34.99|34.49|34.82|34.32|111
1633899300000|2021-10-10 20:55:00|34.85|34.35|34.86|34.36|34.89|34.39|34.84|34.34|66
1633899600000|2021-10-10 21:00:00|34.85|34.35|34.01|33.71|34.85|34.35|34.01|33.71|209
1633899900000|2021-10-10 21:05:00|34|33.7|34.22|33.92|34.33|34.03|33.99|33.69|326
1633900200000|2021-10-10 21:10:00|34.21|33.91|34.07|33.77|34.21|33.91|34.07|33.77|151
1633900500000|2021-10-10 21:15:00|34.06|33.76|33.8|33.5|34.07|33.77|33.61|33.31|267
1633900800000|2021-10-10 21:20:00|33.81|33.51|33.78|33.48|33.89|33.59|33.76|33.46|167
1633901100000|2021-10-10 21:25:00|33.77|33.47|33.87|33.57|33.92|33.62|33.76|33.46|147
1633901400000|2021-10-10 21:30:00|33.88|33.58|33.92|33.62|33.92|33.62|33.8|33.5|111
1633901700000|2021-10-10 21:35:00|33.93|33.63|34.14|33.84|34.15|33.85|33.93|33.63|87
1633902000000|2021-10-10 21:40:00|34.13|33.83|34.1|33.8|34.18|33.88|34.04|33.74|130
1633902300000|2021-10-10 21:45:00|34.11|33.81|34.1|33.8|34.16|33.86|34.08|33.78|92
1633902600000|2021-10-10 21:50:00|34.11|33.81|33.96|33.66|34.11|33.81|33.94|33.64|126
1633902900000|2021-10-10 21:55:00|33.97|33.67|33.88|33.58|34|33.7|33.88|33.58|85
1633903200000|2021-10-10 22:00:00|33.87|33.57|33.89|33.59|33.94|33.64|33.76|33.46|144
1633903500000|2021-10-10 22:05:00|33.9|33.6|33.82|33.52|33.9|33.6|33.68|33.38|191
1633903800000|2021-10-10 22:10:00|33.83|33.53|33.88|33.58|33.93|33.63|33.81|33.51|122
1633904100000|2021-10-10 22:15:00|33.87|33.57|33.75|33.45|33.87|33.57|33.75|33.45|113
1633904400000|2021-10-10 22:20:00|33.74|33.44|33.83|33.53|33.88|33.58|33.72|33.42|139
1633904700000|2021-10-10 22:25:00|33.84|33.54|33.72|33.42|33.84|33.54|33.72|33.42|95
1633905000000|2021-10-10 22:30:00|33.73|33.43|33.68|33.38|33.73|33.43|33.66|33.36|140
1633905300000|2021-10-10 22:35:00|33.69|33.39|33.75|33.45|33.76|33.46|33.64|33.34|117
1633905600000|2021-10-10 22:40:00|33.74|33.44|33.68|33.38|33.78|33.48|33.56|33.26|190
1633905900000|2021-10-10 22:45:00|33.67|33.37|33.77|33.47|33.79|33.49|33.67|33.37|119
1633906200000|2021-10-10 22:50:00|33.78|33.48|33.94|33.64|33.95|33.65|33.77|33.47|136
1633906500000|2021-10-10 22:55:00|33.95|33.65|33.93|33.63|34|33.7|33.88|33.58|158
1633906800000|2021-10-10 23:00:00|33.92|33.62|33.87|33.57|34|33.7|33.86|33.56|157
1633907100000|2021-10-10 23:05:00|33.86|33.56|33.71|33.41|33.87|33.57|33.71|33.41|86
1633907400000|2021-10-10 23:10:00|33.72|33.42|33.67|33.37|33.74|33.44|33.67|33.37|94
1633907700000|2021-10-10 23:15:00|33.66|33.36|33.64|33.34|33.73|33.43|33.62|33.32|76
1633908000000|2021-10-10 23:20:00|33.65|33.35|33.67|33.37|33.72|33.42|33.62|33.32|132
1633908300000|2021-10-10 23:25:00|33.66|33.36|33.56|33.26|33.66|33.36|33.56|33.26|61
1633908600000|2021-10-10 23:30:00|33.54|33.24|33.47|33.17|33.57|33.27|33.46|33.16|159
1633908900000|2021-10-10 23:35:00|33.46|33.16|33.44|33.14|33.47|33.17|33.38|33.08|164
1633909200000|2021-10-10 23:40:00|33.43|33.13|33.4|33.1|33.49|33.19|33.34|33.04|174
1633909500000|2021-10-10 23:45:00|33.41|33.11|33.28|32.98|33.43|33.13|33.21|32.91|230
1633909800000|2021-10-10 23:50:00|33.27|32.97|33.26|32.96|33.3|33|33.07|32.77|276
1633910100000|2021-10-10 23:55:00|33.27|32.97|33.27|32.97|33.36|33.06|33.23|32.93|135
1633910400000|2021-10-11 00:00:00|33.28|32.98|32.96|32.66|33.28|32.98|32.7|32.4|250
1633910700000|2021-10-11 00:05:00|32.97|32.67|33.28|32.98|33.28|32.98|32.96|32.66|198
1633911000000|2021-10-11 00:10:00|33.27|32.97|33.11|32.81|33.35|33.05|33.1|32.8|151
1633911300000|2021-10-11 00:15:00|33.12|32.82|32.98|32.68|33.19|32.89|32.98|32.68|186
1633911600000|2021-10-11 00:20:00|32.97|32.67|32.94|32.64|33.04|32.74|32.94|32.64|154
1633911900000|2021-10-11 00:25:00|32.95|32.65|33.18|32.88|33.18|32.88|32.93|32.63|148
1633912200000|2021-10-11 00:30:00|33.19|32.89|33.35|33.05|33.38|33.08|33.16|32.86|152
1633912500000|2021-10-11 00:35:00|33.34|33.04|33.43|33.13|33.43|33.13|33.31|33.01|134
1633912800000|2021-10-11 00:40:00|33.44|33.14|33.45|33.15|33.45|33.15|33.39|33.09|90
1633913100000|2021-10-11 00:45:00|33.44|33.14|33.38|33.08|33.49|33.19|33.36|33.06|139
1633913400000|2021-10-11 00:50:00|33.39|33.09|33.44|33.14|33.44|33.14|33.32|33.02|137
1633913700000|2021-10-11 00:55:00|33.43|33.13|33.5|33.2|33.53|33.23|33.43|33.13|176
1633914000000|2021-10-11 01:00:00|33.51|33.21|33.5|33.2|33.51|33.21|33.41|33.11|124
1633914300000|2021-10-11 01:05:00|33.49|33.19|33.57|33.27|33.57|33.27|33.49|33.19|71
1633914600000|2021-10-11 01:10:00|33.56|33.26|33.6|33.3|33.65|33.35|33.55|33.25|109
1633914900000|2021-10-11 01:15:00|33.61|33.31|33.64|33.34|33.65|33.35|33.59|33.29|90
1633915200000|2021-10-11 01:20:00|33.65|33.35|33.71|33.41|33.71|33.41|33.6|33.3|101
1633915500000|2021-10-11 01:25:00|33.7|33.4|33.78|33.48|33.8|33.5|33.69|33.39|175
1633915800000|2021-10-11 01:30:00|33.79|33.49|33.76|33.46|33.8|33.5|33.75|33.45|86
1633916100000|2021-10-11 01:35:00|33.77|33.47|33.73|33.43|33.8|33.5|33.71|33.41|85
1633916400000|2021-10-11 01:40:00|33.74|33.44|33.79|33.49|33.79|33.49|33.73|33.43|98
1633916700000|2021-10-11 01:45:00|33.8|33.5|33.72|33.42|33.8|33.5|33.71|33.41|89
1633917000000|2021-10-11 01:50:00|33.73|33.43|33.73|33.43|33.74|33.44|33.68|33.38|97
1633917300000|2021-10-11 01:55:00|33.72|33.42|33.72|33.42|33.78|33.48|33.72|33.42|101
1633917600000|2021-10-11 02:00:00|33.73|33.43|33.84|33.54|33.85|33.55|33.73|33.43|66
1633917900000|2021-10-11 02:05:00|33.85|33.55|33.9|33.6|33.91|33.61|33.82|33.52|84
1633918200000|2021-10-11 02:10:00|33.89|33.59|33.87|33.57|33.9|33.6|33.85|33.55|89
1633918500000|2021-10-11 02:15:00|33.88|33.58|33.85|33.55|33.91|33.61|33.82|33.52|132
1633918800000|2021-10-11 02:20:00|33.86|33.56|33.98|33.68|33.98|33.68|33.85|33.55|85
1633919100000|2021-10-11 02:25:00|33.97|33.67|33.94|33.64|34|33.7|33.92|33.62|86
1633919400000|2021-10-11 02:30:00|33.93|33.63|33.98|33.68|34|33.7|33.9|33.6|91
1633919700000|2021-10-11 02:35:00|33.99|33.69|33.99|33.69|33.99|33.69|33.88|33.58|71
1633920000000|2021-10-11 02:40:00|33.98|33.68|33.97|33.67|34|33.7|33.96|33.66|62
1633920300000|2021-10-11 02:45:00|33.96|33.66|33.95|33.65|33.97|33.67|33.91|33.61|96
1633920600000|2021-10-11 02:50:00|33.96|33.66|34.01|33.71|34.05|33.75|33.95|33.65|96
1633920900000|2021-10-11 02:55:00|34.02|33.72|34.06|33.76|34.07|33.77|34|33.7|125
1633921200000|2021-10-11 03:00:00|34.07|33.77|34|33.7|34.07|33.77|33.93|33.63|104
1633921500000|2021-10-11 03:05:00|34.01|33.71|33.91|33.61|34.07|33.77|33.91|33.61|154
1633921800000|2021-10-11 03:10:00|33.92|33.62|33.9|33.6|33.94|33.64|33.89|33.59|89
1633922100000|2021-10-11 03:15:00|33.91|33.61|33.9|33.6|33.94|33.64|33.87|33.57|88
1633922400000|2021-10-11 03:20:00|33.91|33.61|34.01|33.71|34.04|33.74|33.91|33.61|113
1633922700000|2021-10-11 03:25:00|34|33.7|34.01|33.71|34.05|33.75|33.94|33.64|132
1633923000000|2021-10-11 03:30:00|34.02|33.72|34.04|33.74|34.08|33.78|34.01|33.71|141
1633923300000|2021-10-11 03:35:00|34.05|33.75|34.04|33.74|34.08|33.78|34.03|33.73|118
1633923600000|2021-10-11 03:40:00|34.05|33.75|34.05|33.75|34.08|33.78|34.02|33.72|127
1633923900000|2021-10-11 03:45:00|34.06|33.76|34.17|33.87|34.18|33.88|34.04|33.74|148
1633924200000|2021-10-11 03:50:00|34.18|33.88|34.26|33.96|34.26|33.96|34.17|33.87|193
1633924500000|2021-10-11 03:55:00|34.27|33.97|34.4|34.1|34.42|34.12|34.26|33.96|190
1633924800000|2021-10-11 04:00:00|34.41|34.11|34.37|34.07|34.41|34.11|34.31|34.01|140
1633925100000|2021-10-11 04:05:00|34.36|34.06|34.47|34.17|34.48|34.18|34.36|34.06|142
1633925400000|2021-10-11 04:10:00|34.46|34.16|34.57|34.27|34.59|34.29|34.46|34.16|152
1633925700000|2021-10-11 04:15:00|34.58|34.28|34.6|34.3|34.63|34.33|34.57|34.27|143
1633926000000|2021-10-11 04:20:00|34.61|34.31|34.6|34.3|34.64|34.34|34.57|34.27|106
1633926300000|2021-10-11 04:25:00|34.61|34.31|34.66|34.36|34.67|34.37|34.61|34.31|60
1633926600000|2021-10-11 04:30:00|34.65|34.35|34.62|34.32|34.65|34.35|34.58|34.28|86
1633926900000|2021-10-11 04:35:00|34.63|34.33|34.6|34.3|34.65|34.35|34.58|34.28|100
1633927200000|2021-10-11 04:40:00|34.61|34.31|34.62|34.32|34.64|34.34|34.6|34.3|110
1633927500000|2021-10-11 04:45:00|34.63|34.33|34.58|34.28|34.63|34.33|34.57|34.27|82
1633927800000|2021-10-11 04:50:00|34.59|34.29|34.57|34.27|34.62|34.32|34.57|34.27|73
1633928100000|2021-10-11 04:55:00|34.58|34.28|34.62|34.32|34.64|34.34|34.55|34.25|82
1633928400000|2021-10-11 05:00:00|34.63|34.33|34.62|34.32|34.66|34.36|34.59|34.29|102
1633928700000|2021-10-11 05:05:00|34.61|34.31|34.57|34.27|34.63|34.33|34.57|34.27|79
1633929000000|2021-10-11 05:10:00|34.58|34.28|34.55|34.25|34.6|34.3|34.55|34.25|98
1633929300000|2021-10-11 05:15:00|34.54|34.24|34.52|34.22|34.55|34.25|34.5|34.2|81
1633929600000|2021-10-11 05:20:00|34.53|34.23|34.52|34.22|34.55|34.25|34.51|34.21|112
1633929900000|2021-10-11 05:25:00|34.53|34.23|34.53|34.23|34.55|34.25|34.51|34.21|51
1633930200000|2021-10-11 05:30:00|34.54|34.24|34.6|34.3|34.62|34.32|34.53|34.23|74
1633930500000|2021-10-11 05:35:00|34.61|34.31|34.47|34.17|34.65|34.35|34.47|34.17|68
1633930800000|2021-10-11 05:40:00|34.46|34.16|34.5|34.2|34.52|34.22|34.45|34.15|101
1633931100000|2021-10-11 05:45:00|34.49|34.19|34.39|34.09|34.49|34.19|34.39|34.09|85
1633931400000|2021-10-11 05:50:00|34.38|34.08|34.48|34.18|34.49|34.19|34.38|34.08|122
1633931700000|2021-10-11 05:55:00|34.49|34.19|34.54|34.24|34.54|34.24|34.46|34.16|86
1633932000000|2021-10-11 06:00:00|34.53|34.23|34.51|34.21|34.59|34.29|34.48|34.18|143
1633932300000|2021-10-11 06:05:00|34.5|34.2|34.52|34.22|34.53|34.23|34.48|34.18|91
1633932600000|2021-10-11 06:10:00|34.51|34.21|34.41|34.11|34.52|34.22|34.38|34.08|160
1633932900000|2021-10-11 06:15:00|34.42|34.12|34.49|34.19|34.5|34.2|34.4|34.1|96
1633933200000|2021-10-11 06:20:00|34.5|34.2|34.47|34.17|34.5|34.2|34.45|34.15|56
1633933500000|2021-10-11 06:25:00|34.46|34.16|34.42|34.12|34.5|34.2|34.42|34.12|97
1633933800000|2021-10-11 06:30:00|34.43|34.13|34.47|34.17|34.51|34.21|34.4|34.1|115
1633934100000|2021-10-11 06:35:00|34.46|34.16|34.47|34.17|34.49|34.19|34.43|34.13|92
1633934400000|2021-10-11 06:40:00|34.48|34.18|34.61|34.31|34.62|34.32|34.47|34.17|132
1633934700000|2021-10-11 06:45:00|34.62|34.32|34.63|34.33|34.65|34.35|34.59|34.29|66
1633935000000|2021-10-11 06:50:00|34.62|34.32|34.65|34.35|34.65|34.35|34.59|34.29|85
1633935300000|2021-10-11 06:55:00|34.64|34.34|34.65|34.35|34.66|34.36|34.59|34.29|82
1633935600000|2021-10-11 07:00:00|34.64|34.34|34.64|34.34|34.66|34.36|34.6|34.3|113
1633935900000|2021-10-11 07:05:00|34.65|34.35|34.65|34.35|34.68|34.38|34.58|34.28|117
1633936200000|2021-10-11 07:10:00|34.64|34.34|34.65|34.35|34.66|34.36|34.63|34.33|62
1633936500000|2021-10-11 07:15:00|34.64|34.34|34.75|34.45|34.76|34.46|34.64|34.34|177
1633936800000|2021-10-11 07:20:00|34.74|34.44|34.78|34.48|34.83|34.53|34.74|34.44|109
1633937100000|2021-10-11 07:25:00|34.79|34.49|34.89|34.59|34.92|34.62|34.78|34.48|130
1633937400000|2021-10-11 07:30:00|34.9|34.6|34.97|34.67|34.97|34.67|34.89|34.59|74
1633937700000|2021-10-11 07:35:00|34.98|34.68|35.05|34.75|35.14|34.84|34.95|34.65|244
1633938000000|2021-10-11 07:40:00|35.06|34.76|35.05|34.75|35.09|34.79|35|34.7|86
1633938300000|2021-10-11 07:45:00|35.06|34.76|35.09|34.79|35.12|34.82|35.03|34.73|126
1633938600000|2021-10-11 07:50:00|35.08|34.78|35.16|34.86|35.17|34.87|35.07|34.77|89
1633938900000|2021-10-11 07:55:00|35.17|34.87|35.19|34.89|35.22|34.92|35.16|34.86|61
1633939200000|2021-10-11 08:00:00|35.2|34.9|35.27|34.97|35.28|34.98|35.2|34.9|142
1633939500000|2021-10-11 08:05:00|35.28|34.98|35.25|34.95|35.35|35.05|35.24|34.94|148
1633939800000|2021-10-11 08:10:00|35.27|34.97|35.27|34.97|35.33|35.03|35.23|34.93|113
1633940100000|2021-10-11 08:15:00|35.28|34.98|35.2|34.9|35.33|35.03|35.15|34.85|141
1633940400000|2021-10-11 08:20:00|35.19|34.89|35.14|34.84|35.2|34.9|35.08|34.78|128
1633940700000|2021-10-11 08:25:00|35.13|34.83|35.11|34.81|35.16|34.86|35.07|34.77|103
1633941000000|2021-10-11 08:30:00|35.12|34.82|35.22|34.92|35.22|34.92|35.1|34.8|113
1633941300000|2021-10-11 08:35:00|35.21|34.91|35.27|34.97|35.3|35|35.21|34.91|87
1633941600000|2021-10-11 08:40:00|35.26|34.96|35.16|34.86|35.28|34.98|35.16|34.86|103
1633941900000|2021-10-11 08:45:00|35.17|34.87|35.21|34.91|35.24|34.94|35.14|34.84|97
1633942200000|2021-10-11 08:50:00|35.2|34.9|35.24|34.94|35.24|34.94|35.18|34.88|148
1633942500000|2021-10-11 08:55:00|35.23|34.93|35.22|34.92|35.25|34.95|35.21|34.91|106
1633942800000|2021-10-11 09:00:00|35.24|34.94|35.26|34.96|35.27|34.97|35.23|34.93|67
1633943100000|2021-10-11 09:05:00|35.27|34.97|35.26|34.96|35.3|35|35.24|34.94|50
1633943400000|2021-10-11 09:10:00|35.25|34.95|35.19|34.89|35.26|34.96|35.18|34.88|68
1633943700000|2021-10-11 09:15:00|35.2|34.9|35.18|34.88|35.28|34.98|35.17|34.87|83
1633944000000|2021-10-11 09:20:00|35.19|34.89|35.13|34.83|35.19|34.89|35.09|34.79|87
1633944300000|2021-10-11 09:25:00|35.14|34.84|35.08|34.78|35.15|34.85|35.02|34.72|153
1633944600000|2021-10-11 09:30:00|35.09|34.79|35.02|34.72|35.11|34.81|34.97|34.67|98
1633944900000|2021-10-11 09:35:00|35.03|34.73|35.15|34.85|35.17|34.87|35.03|34.73|110
1633945200000|2021-10-11 09:40:00|35.16|34.86|35.12|34.82|35.17|34.87|35.08|34.78|101
1633945500000|2021-10-11 09:45:00|35.13|34.83|35.09|34.79|35.14|34.84|35.07|34.77|100
1633945800000|2021-10-11 09:50:00|35.1|34.8|35|34.7|35.11|34.81|34.95|34.65|127
1633946100000|2021-10-11 09:55:00|35.01|34.71|35.07|34.77|35.07|34.77|35.01|34.71|105
1633946400000|2021-10-11 10:00:00|35.08|34.78|35.11|34.81|35.18|34.88|35.07|34.77|85
1633946700000|2021-10-11 10:05:00|35.12|34.82|35.14|34.84|35.18|34.88|35.09|34.79|101
1633947000000|2021-10-11 10:10:00|35.15|34.85|35.23|34.93|35.23|34.93|35.12|34.82|83
1633947300000|2021-10-11 10:15:00|35.24|34.94|35.28|34.98|35.3|35|35.22|34.92|91
1633947600000|2021-10-11 10:20:00|35.27|34.97|35.18|34.88|35.3|35|35.18|34.88|83
1633947900000|2021-10-11 10:25:00|35.17|34.87|35.17|34.87|35.19|34.89|35.13|34.83|67
1633948200000|2021-10-11 10:30:00|35.16|34.86|35.17|34.87|35.24|34.94|35.13|34.83|110
1633948500000|2021-10-11 10:35:00|35.18|34.88|35.17|34.87|35.21|34.91|35.15|34.85|68
1633948800000|2021-10-11 10:40:00|35.16|34.86|35.19|34.89|35.28|34.98|35.16|34.86|94
1633949100000|2021-10-11 10:45:00|35.18|34.88|35.22|34.92|35.22|34.92|35.14|34.84|69
1633949400000|2021-10-11 10:50:00|35.21|34.91|35.18|34.88|35.3|35|35.18|34.88|76
1633949700000|2021-10-11 10:55:00|35.17|34.87|34.72|34.42|35.17|34.87|34.7|34.4|175
1633950000000|2021-10-11 11:00:00|34.73|34.43|34.88|34.58|34.92|34.62|34.72|34.42|218
1633950300000|2021-10-11 11:05:00|34.87|34.57|34.66|34.36|34.89|34.59|34.63|34.33|216
1633950600000|2021-10-11 11:10:00|34.65|34.35|34.67|34.37|34.7|34.4|34.58|34.28|271
1633950900000|2021-10-11 11:15:00|34.68|34.38|34.77|34.47|34.78|34.48|34.65|34.35|136
1633951200000|2021-10-11 11:20:00|34.76|34.46|34.84|34.54|34.84|34.54|34.76|34.46|140
1633951500000|2021-10-11 11:25:00|34.85|34.55|34.82|34.52|34.91|34.61|34.8|34.5|81
1633951800000|2021-10-11 11:30:00|34.81|34.51|34.96|34.66|35.05|34.75|34.8|34.5|150
1633952100000|2021-10-11 11:35:00|34.97|34.67|35.06|34.76|35.06|34.76|34.9|34.6|129
1633952400000|2021-10-11 11:40:00|35.05|34.75|35.14|34.84|35.15|34.85|35.05|34.75|96
1633952700000|2021-10-11 11:45:00|35.15|34.85|34.98|34.68|35.17|34.87|34.97|34.67|102
1633953000000|2021-10-11 11:50:00|34.97|34.67|34.98|34.68|35.03|34.73|34.96|34.66|102
1633953300000|2021-10-11 11:55:00|34.99|34.69|34.96|34.66|35.01|34.71|34.94|34.64|111
1633953600000|2021-10-11 12:00:00|34.97|34.67|35.17|34.87|35.21|34.91|34.96|34.66|158
1633953900000|2021-10-11 12:05:00|35.16|34.86|35.16|34.86|35.23|34.93|35.15|34.85|143
1633954200000|2021-10-11 12:10:00|35.15|34.85|35.24|34.94|35.27|34.97|35.12|34.82|167
1633954500000|2021-10-11 12:15:00|35.23|34.93|35.1|34.8|35.3|35|35.05|34.75|185
1633954800000|2021-10-11 12:20:00|35.11|34.81|35.26|34.96|35.29|34.99|35.1|34.8|147
1633955100000|2021-10-11 12:25:00|35.27|34.97|35.28|34.98|35.29|34.99|35.19|34.89|155
1633955400000|2021-10-11 12:30:00|35.27|34.97|35.53|35.23|35.53|35.23|35.25|34.95|175
1633955700000|2021-10-11 12:35:00|35.54|35.24|35.65|35.35|35.66|35.36|35.52|35.22|155
1633956000000|2021-10-11 12:40:00|35.64|35.34|35.72|35.42|35.88|35.58|35.64|35.34|219
1633956300000|2021-10-11 12:45:00|35.73|35.43|35.51|35.21|35.74|35.44|35.47|35.17|150
1633956600000|2021-10-11 12:50:00|35.52|35.22|35.55|35.25|35.56|35.26|35.42|35.12|127
1633956900000|2021-10-11 12:55:00|35.56|35.26|35.55|35.25|35.59|35.29|35.47|35.17|124
1633957200000|2021-10-11 13:00:00|35.56|35.26|35.68|35.38|35.77|35.47|35.55|35.25|186
1633957500000|2021-10-11 13:05:00|35.69|35.39|35.73|35.43|35.74|35.44|35.63|35.33|113
1633957800000|2021-10-11 13:10:00|35.74|35.44|35.76|35.46|35.76|35.46|35.69|35.39|122
1633958100000|2021-10-11 13:15:00|35.75|35.45|35.77|35.47|35.78|35.48|35.73|35.43|135
1633958400000|2021-10-11 13:20:00|35.78|35.48|35.61|35.31|35.78|35.48|35.61|35.31|192
1633958700000|2021-10-11 13:25:00|35.6|35.3|35.53|35.23|35.61|35.31|35.52|35.22|162
1633959000000|2021-10-11 13:30:00|35.54|35.24|35.39|35.09|35.57|35.27|35.38|35.08|159
1633959300000|2021-10-11 13:35:00|35.4|35.1|35.58|35.28|35.6|35.3|35.34|35.04|163
1633959600000|2021-10-11 13:40:00|35.59|35.29|35.62|35.32|35.65|35.35|35.52|35.22|179
1633959900000|2021-10-11 13:45:00|35.63|35.33|35.66|35.36|35.67|35.37|35.59|35.29|139
1633960200000|2021-10-11 13:50:00|35.67|35.37|35.66|35.36|35.71|35.41|35.65|35.35|124
1633960500000|2021-10-11 13:55:00|35.67|35.37|35.66|35.36|35.69|35.39|35.57|35.27|158
1633960800000|2021-10-11 14:00:00|35.67|35.37|35.54|35.24|35.74|35.44|35.51|35.21|166
1633961100000|2021-10-11 14:05:00|35.55|35.25|35.51|35.21|35.58|35.28|35.5|35.2|107
1633961400000|2021-10-11 14:10:00|35.52|35.22|35.43|35.13|35.56|35.26|35.42|35.12|109
1633961700000|2021-10-11 14:15:00|35.44|35.14|35.29|34.99|35.51|35.21|35.28|34.98|134
1633962000000|2021-10-11 14:20:00|35.3|35|35.29|34.99|35.36|35.06|35.28|34.98|136
1633962300000|2021-10-11 14:25:00|35.28|34.98|35.24|34.94|35.28|34.98|35.16|34.86|197
1633962600000|2021-10-11 14:30:00|35.23|34.93|35.33|35.03|35.35|35.05|35.18|34.88|213
1633962900000|2021-10-11 14:35:00|35.32|35.02|35.31|35.01|35.35|35.05|35.3|35|134
1633963200000|2021-10-11 14:40:00|35.3|35|35.51|35.21|35.51|35.21|35.3|35|185
1633963500000|2021-10-11 14:45:00|35.5|35.2|35.58|35.28|35.62|35.32|35.44|35.14|144
1633963800000|2021-10-11 14:50:00|35.59|35.29|35.6|35.3|35.65|35.35|35.58|35.28|126
1633964100000|2021-10-11 14:55:00|35.61|35.31|35.59|35.29|35.62|35.32|35.48|35.18|180
1633964400000|2021-10-11 15:00:00|35.58|35.28|35.56|35.26|35.59|35.29|35.47|35.17|149
1633964700000|2021-10-11 15:05:00|35.55|35.25|35.55|35.25|35.61|35.31|35.47|35.17|175
1633965000000|2021-10-11 15:10:00|35.54|35.24|35.49|35.19|35.58|35.28|35.49|35.19|100
1633965300000|2021-10-11 15:15:00|35.48|35.18|35.36|35.06|35.48|35.18|35.35|35.05|129
1633965600000|2021-10-11 15:20:00|35.37|35.07|35.27|34.97|35.38|35.08|35.24|34.94|140
1633965900000|2021-10-11 15:25:00|35.26|34.96|35.33|35.03|35.34|35.04|35.21|34.91|108
1633966200000|2021-10-11 15:30:00|35.32|35.02|35.52|35.22|35.52|35.22|35.27|34.97|168
1633966500000|2021-10-11 15:35:00|35.51|35.21|35.46|35.16|35.55|35.25|35.46|35.16|155
1633966800000|2021-10-11 15:40:00|35.47|35.17|35.5|35.2|35.56|35.26|35.43|35.13|88
1633967100000|2021-10-11 15:45:00|35.51|35.21|35.32|35.02|35.51|35.21|35.32|35.02|133
1633967400000|2021-10-11 15:50:00|35.31|35.01|35.3|35|35.35|35.05|35.28|34.98|102
1633967700000|2021-10-11 15:55:00|35.29|34.99|35.25|34.95|35.31|35.01|35.24|34.94|171
1633968000000|2021-10-11 16:00:00|35.24|34.94|35.19|34.89|35.28|34.98|35.15|34.85|120
1633968300000|2021-10-11 16:05:00|35.2|34.9|35.25|34.95|35.25|34.95|35.09|34.79|190
1633968600000|2021-10-11 16:10:00|35.26|34.96|35.28|34.98|35.33|35.03|35.25|34.95|129
1633968900000|2021-10-11 16:15:00|35.27|34.97|35.11|34.81|35.35|35.05|35.1|34.8|137
1633969200000|2021-10-11 16:20:00|35.1|34.8|35.17|34.87|35.17|34.87|34.99|34.69|140
1633969500000|2021-10-11 16:25:00|35.18|34.88|35.21|34.91|35.23|34.93|35.1|34.8|140
1633969800000|2021-10-11 16:30:00|35.22|34.92|35.08|34.78|35.22|34.92|35.02|34.72|116
1633970100000|2021-10-11 16:35:00|35.07|34.77|34.95|34.65|35.09|34.79|34.95|34.65|133
1633970400000|2021-10-11 16:40:00|34.96|34.66|35.07|34.77|35.08|34.78|34.94|34.64|141
1633970700000|2021-10-11 16:45:00|35.08|34.78|35.07|34.77|35.15|34.85|35.06|34.76|100
1633971000000|2021-10-11 16:50:00|35.06|34.76|35.1|34.8|35.16|34.86|35.05|34.75|126
1633971300000|2021-10-11 16:55:00|35.09|34.79|35.16|34.86|35.21|34.91|35.07|34.77|148
1633971600000|2021-10-11 17:00:00|35.17|34.87|35.06|34.76|35.19|34.89|34.99|34.69|124
1633971900000|2021-10-11 17:05:00|35.07|34.77|35.13|34.83|35.15|34.85|35.06|34.76|101
1633972200000|2021-10-11 17:10:00|35.14|34.84|35.19|34.89|35.19|34.89|35.14|34.84|74
1633972500000|2021-10-11 17:15:00|35.18|34.88|35.2|34.9|35.22|34.92|35.18|34.88|76
1633972800000|2021-10-11 17:20:00|35.21|34.91|35.24|34.94|35.25|34.95|35.18|34.88|78
1633973100000|2021-10-11 17:25:00|35.25|34.95|35.29|34.99|35.32|35.02|35.24|34.94|107
1633973400000|2021-10-11 17:30:00|35.3|35|35.31|35.01|35.32|35.02|35.26|34.96|102
1633973700000|2021-10-11 17:35:00|35.32|35.02|35.31|35.01|35.36|35.06|35.3|35|107
1633974000000|2021-10-11 17:40:00|35.32|35.02|35.36|35.06|35.38|35.08|35.29|34.99|89
1633974300000|2021-10-11 17:45:00|35.37|35.07|35.21|34.91|35.37|35.07|35.21|34.91|95
1633974600000|2021-10-11 17:50:00|35.22|34.92|35.12|34.82|35.23|34.93|35.03|34.73|131
1633974900000|2021-10-11 17:55:00|35.11|34.81|35.17|34.87|35.2|34.9|35.1|34.8|133
1633975200000|2021-10-11 18:00:00|35.16|34.86|35.23|34.93|35.23|34.93|35.1|34.8|110
1633975500000|2021-10-11 18:05:00|35.24|34.94|34.96|34.66|35.24|34.94|34.96|34.66|174
1633975800000|2021-10-11 18:10:00|34.97|34.67|34.83|34.53|34.97|34.67|34.7|34.4|139
1633976100000|2021-10-11 18:15:00|34.84|34.54|34.86|34.56|34.93|34.63|34.84|34.54|114
1633976400000|2021-10-11 18:20:00|34.87|34.57|34.78|34.48|34.89|34.59|34.76|34.46|110
1633976700000|2021-10-11 18:25:00|34.79|34.49|34.87|34.57|34.89|34.59|34.77|34.47|152
1633977000000|2021-10-11 18:30:00|34.86|34.56|34.71|34.41|34.87|34.57|34.71|34.41|117
1633977300000|2021-10-11 18:35:00|34.72|34.42|34.62|34.32|34.73|34.43|34.62|34.32|93
1633977600000|2021-10-11 18:40:00|34.63|34.33|34.72|34.42|34.75|34.45|34.61|34.31|135
1633977900000|2021-10-11 18:45:00|34.71|34.41|34.71|34.41|34.8|34.5|34.7|34.4|85
1633978200000|2021-10-11 18:50:00|34.72|34.42|34.8|34.5|34.8|34.5|34.71|34.41|102
1633978500000|2021-10-11 18:55:00|34.81|34.51|34.71|34.41|34.83|34.53|34.7|34.4|107
1633978800000|2021-10-11 19:00:00|34.7|34.4|34.85|34.55|34.85|34.55|34.69|34.39|119
1633979100000|2021-10-11 19:05:00|34.86|34.56|34.87|34.57|34.91|34.61|34.79|34.49|128
1633979400000|2021-10-11 19:10:00|34.88|34.58|34.91|34.61|34.92|34.62|34.84|34.54|95
1633979700000|2021-10-11 19:15:00|34.92|34.62|34.89|34.59|34.95|34.65|34.89|34.59|102
1633980000000|2021-10-11 19:20:00|34.88|34.58|34.88|34.58|34.9|34.6|34.87|34.57|76
1633980300000|2021-10-11 19:25:00|34.87|34.57|34.81|34.51|34.88|34.58|34.8|34.5|114
1633980600000|2021-10-11 19:30:00|34.82|34.52|34.82|34.52|34.86|34.56|34.8|34.5|69
1633980900000|2021-10-11 19:35:00|34.81|34.51|34.77|34.47|34.82|34.52|34.68|34.38|144
1633981200000|2021-10-11 19:40:00|34.78|34.48|34.65|34.35|34.79|34.49|34.65|34.35|130
1633981500000|2021-10-11 19:45:00|34.64|34.34|34.65|34.35|34.73|34.43|34.6|34.3|135
1633981800000|2021-10-11 19:50:00|34.64|34.34|34.6|34.3|34.69|34.39|34.6|34.3|142
1633982100000|2021-10-11 19:55:00|34.59|34.29|34.46|34.16|34.6|34.3|34.44|34.14|135
1633982400000|2021-10-11 20:00:00|34.45|34.15|34.14|33.84|34.45|34.15|34.1|33.8|266
1633982700000|2021-10-11 20:05:00|34.15|33.85|34.08|33.78|34.24|33.94|34.07|33.77|178
1633983000000|2021-10-11 20:10:00|34.07|33.77|33.77|33.47|34.1|33.8|33.59|33.29|317
1633983300000|2021-10-11 20:15:00|33.76|33.46|33.93|33.63|34.02|33.72|33.75|33.45|147
1633983600000|2021-10-11 20:20:00|33.92|33.62|33.9|33.6|33.95|33.65|33.87|33.57|137
1633983900000|2021-10-11 20:25:00|33.91|33.61|34.03|33.73|34.03|33.73|33.86|33.56|162
1633984200000|2021-10-11 20:30:00|34.02|33.72|33.93|33.63|34.07|33.77|33.9|33.6|177
1633984500000|2021-10-11 20:35:00|33.92|33.62|33.86|33.56|33.93|33.63|33.84|33.54|139
1633984800000|2021-10-11 20:40:00|33.87|33.57|33.97|33.67|33.98|33.68|33.83|33.53|93
1633985100000|2021-10-11 20:45:00|33.98|33.68|33.9|33.6|33.98|33.68|33.9|33.6|63
1633985400000|2021-10-11 20:50:00|33.89|33.59|33.8|33.5|33.92|33.62|33.8|33.5|133
1633985700000|2021-10-11 20:55:00|33.79|33.49|33.78|33.48|33.86|33.56|33.78|33.48|90
1633986000000|2021-10-11 21:00:00|33.77|33.47|33.7|33.4|33.87|33.57|33.7|33.4|84
1633986300000|2021-10-11 21:05:00|33.71|33.41|33.76|33.46|33.76|33.46|33.65|33.35|98
1633986600000|2021-10-11 21:10:00|33.75|33.45|33.62|33.32|33.8|33.5|33.62|33.32|132
1633986900000|2021-10-11 21:15:00|33.61|33.31|33.68|33.38|33.68|33.38|33.52|33.22|163
1633987200000|2021-10-11 21:20:00|33.67|33.37|33.75|33.45|33.75|33.45|33.67|33.37|38
1633987500000|2021-10-11 21:25:00|33.76|33.46|33.8|33.5|33.8|33.5|33.73|33.43|59
1633987800000|2021-10-11 21:30:00|33.81|33.51|33.9|33.6|33.9|33.6|33.8|33.5|56
1633988100000|2021-10-11 21:35:00|33.89|33.59|33.98|33.68|33.98|33.68|33.89|33.59|72
1633988400000|2021-10-11 21:40:00|33.99|33.69|34.06|33.76|34.06|33.76|33.99|33.69|70
1633988700000|2021-10-11 21:45:00|34.07|33.77|34.05|33.75|34.08|33.78|33.97|33.67|103
1633989000000|2021-10-11 21:50:00|34.06|33.76|34.06|33.76|34.09|33.79|34|33.7|106
1633989300000|2021-10-11 21:55:00|34.07|33.77|34.06|33.76|34.07|33.77|33.96|33.66|128
1633989600000|2021-10-11 22:00:00|34.07|33.77|34.01|33.71|34.07|33.77|33.94|33.64|179
1633989900000|2021-10-11 22:05:00|34|33.7|34.16|33.86|34.18|33.88|34|33.7|144
1633990200000|2021-10-11 22:10:00|34.17|33.87|34.26|33.96|34.28|33.98|34.16|33.86|159
1633990500000|2021-10-11 22:15:00|34.25|33.95|34.08|33.78|34.26|33.96|34.08|33.78|111
1633990800000|2021-10-11 22:20:00|34.09|33.79|34.12|33.82|34.14|33.84|34.06|33.76|86
1633991100000|2021-10-11 22:25:00|34.13|33.83|34.26|33.96|34.27|33.97|34.12|33.82|130
1633991400000|2021-10-11 22:30:00|34.25|33.95|34.23|33.93|34.28|33.98|34.2|33.9|107
1633991700000|2021-10-11 22:35:00|34.22|33.92|34.29|33.99|34.32|34.02|34.19|33.89|80
1633992000000|2021-10-11 22:40:00|34.3|34|34.38|34.08|34.38|34.08|34.28|33.98|145
1633992300000|2021-10-11 22:45:00|34.37|34.07|34.35|34.05|34.39|34.09|34.35|34.05|95
1633992600000|2021-10-11 22:50:00|34.34|34.04|34.26|33.96|34.37|34.07|34.24|33.94|80
1633992900000|2021-10-11 22:55:00|34.25|33.95|34.3|34|34.35|34.05|34.24|33.94|90
1633993200000|2021-10-11 23:00:00|34.31|34.01|34.26|33.96|34.31|34.01|34.16|33.86|120
1633993500000|2021-10-11 23:05:00|34.27|33.97|34.24|33.94|34.31|34.01|34.22|33.92|86
1633993800000|2021-10-11 23:10:00|34.25|33.95|34.27|33.97|34.28|33.98|34.21|33.91|103
1633994100000|2021-10-11 23:15:00|34.26|33.96|34.23|33.93|34.29|33.99|34.16|33.86|95
1633994400000|2021-10-11 23:20:00|34.24|33.94|34.14|33.84|34.25|33.95|34.09|33.79|123
1633994700000|2021-10-11 23:25:00|34.15|33.85|34.26|33.96|34.27|33.97|34.11|33.81|117
1633995000000|2021-10-11 23:30:00|34.25|33.95|34.19|33.89|34.27|33.97|34.13|33.83|129
1633995300000|2021-10-11 23:35:00|34.2|33.9|34.17|33.87|34.24|33.94|34.15|33.85|120
1633995600000|2021-10-11 23:40:00|34.16|33.86|34.24|33.94|34.24|33.94|34.15|33.85|103
1633995900000|2021-10-11 23:45:00|34.25|33.95|34.37|34.07|34.37|34.07|34.21|33.91|133
1633996200000|2021-10-11 23:50:00|34.38|34.08|34.54|34.24|34.54|34.24|34.37|34.07|146
1633996500000|2021-10-11 23:55:00|34.53|34.23|34.6|34.3|34.65|34.35|34.49|34.19|186
1633996800000|2021-10-12 00:00:00|34.61|34.31|34.5|34.2|34.62|34.32|34.44|34.14|204
1633997100000|2021-10-12 00:05:00|34.49|34.19|34.24|33.94|34.52|34.22|34.22|33.92|223
1633997400000|2021-10-12 00:10:00|34.23|33.93|34.11|33.81|34.27|33.97|34.09|33.79|179
1633997700000|2021-10-12 00:15:00|34.1|33.8|34.02|33.72|34.1|33.8|33.93|33.63|186
1633998000000|2021-10-12 00:20:00|34.03|33.73|34.03|33.73|34.05|33.75|33.9|33.6|184
1633998300000|2021-10-12 00:25:00|34.04|33.74|34.02|33.72|34.08|33.78|34.01|33.71|191
1633998600000|2021-10-12 00:30:00|34.01|33.71|33.72|33.42|34.01|33.71|33.67|33.37|215
1633998900000|2021-10-12 00:35:00|33.73|33.43|33.85|33.55|33.89|33.59|33.66|33.36|169
1633999200000|2021-10-12 00:40:00|33.84|33.54|33.86|33.56|33.88|33.58|33.78|33.48|128
1633999500000|2021-10-12 00:45:00|33.87|33.57|33.98|33.68|34.02|33.72|33.85|33.55|155
1633999800000|2021-10-12 00:50:00|33.97|33.67|33.97|33.67|33.98|33.68|33.86|33.56|217
1634000100000|2021-10-12 00:55:00|33.98|33.68|34.06|33.76|34.06|33.76|33.95|33.65|177
1634000400000|2021-10-12 01:00:00|34.05|33.75|33.91|33.61|34.07|33.77|33.91|33.61|179
1634000700000|2021-10-12 01:05:00|33.92|33.62|33.96|33.66|33.97|33.67|33.9|33.6|119
1634001000000|2021-10-12 01:10:00|33.97|33.67|33.91|33.61|33.97|33.67|33.86|33.56|127
1634001300000|2021-10-12 01:15:00|33.9|33.6|34.14|33.84|34.15|33.85|33.89|33.59|107
1634001600000|2021-10-12 01:20:00|34.13|33.83|34.14|33.84|34.18|33.88|34.08|33.78|124
1634001900000|2021-10-12 01:25:00|34.15|33.85|34.13|33.83|34.16|33.86|34.11|33.81|97
1634002200000|2021-10-12 01:30:00|34.14|33.84|34.22|33.92|34.26|33.96|34.09|33.79|126
1634002500000|2021-10-12 01:35:00|34.21|33.91|34.31|34.01|34.32|34.02|34.21|33.91|77
1634002800000|2021-10-12 01:40:00|34.32|34.02|34.36|34.06|34.37|34.07|34.3|34|89
1634003100000|2021-10-12 01:45:00|34.35|34.05|34.27|33.97|34.37|34.07|34.24|33.94|89
1634003400000|2021-10-12 01:50:00|34.26|33.96|34.32|34.02|34.33|34.03|34.23|33.93|94
1634003700000|2021-10-12 01:55:00|34.33|34.03|34.29|33.99|34.36|34.06|34.25|33.95|87
1634004000000|2021-10-12 02:00:00|34.28|33.98|34.2|33.9|34.36|34.06|34.18|33.88|107
1634004300000|2021-10-12 02:05:00|34.21|33.91|34.13|33.83|34.23|33.93|34.08|33.78|135
1634004600000|2021-10-12 02:10:00|34.12|33.82|34.22|33.92|34.23|33.93|34.12|33.82|109
1634004900000|2021-10-12 02:15:00|34.21|33.91|34.17|33.87|34.22|33.92|34.11|33.81|118
1634005200000|2021-10-12 02:20:00|34.16|33.86|34|33.7|34.17|33.87|34|33.7|88
1634005500000|2021-10-12 02:25:00|34.01|33.71|33.94|33.64|34.02|33.72|33.93|33.63|183
1634005800000|2021-10-12 02:30:00|33.95|33.65|33.99|33.69|33.99|33.69|33.88|33.58|121
1634006100000|2021-10-12 02:35:00|33.98|33.68|34.02|33.72|34.05|33.75|33.97|33.67|117
1634006400000|2021-10-12 02:40:00|34.01|33.71|33.93|33.63|34.09|33.79|33.93|33.63|133
1634006700000|2021-10-12 02:45:00|33.94|33.64|33.8|33.5|33.96|33.66|33.77|33.47|143
1634007000000|2021-10-12 02:50:00|33.79|33.49|33.68|33.38|33.83|33.53|33.66|33.36|162
1634007300000|2021-10-12 02:55:00|33.69|33.39|33.71|33.41|33.73|33.43|33.59|33.29|184
1634007600000|2021-10-12 03:00:00|33.7|33.4|33.55|33.25|33.71|33.41|33.51|33.21|198
1634007900000|2021-10-12 03:05:00|33.54|33.24|33.43|33.13|33.57|33.27|33.39|33.09|215
1634008200000|2021-10-12 03:10:00|33.42|33.12|33.34|33.04|33.43|33.13|33.29|32.99|301
1634008500000|2021-10-12 03:15:00|33.35|33.05|33.45|33.15|33.48|33.18|33.34|33.04|119
1634008800000|2021-10-12 03:20:00|33.44|33.14|33.4|33.1|33.44|33.14|33.32|33.02|131
1634009100000|2021-10-12 03:25:00|33.41|33.11|33.47|33.17|33.53|33.23|33.39|33.09|149
1634009400000|2021-10-12 03:30:00|33.46|33.16|33.43|33.13|33.49|33.19|33.35|33.05|187
1634009700000|2021-10-12 03:35:00|33.44|33.14|33.52|33.22|33.52|33.22|33.43|33.13|109
1634010000000|2021-10-12 03:40:00|33.53|33.23|33.49|33.19|33.54|33.24|33.45|33.15|83
1634010300000|2021-10-12 03:45:00|33.5|33.2|33.47|33.17|33.5|33.2|33.41|33.11|72
1634010600000|2021-10-12 03:50:00|33.48|33.18|33.52|33.22|33.55|33.25|33.48|33.18|59
1634010900000|2021-10-12 03:55:00|33.51|33.21|33.5|33.2|33.52|33.22|33.39|33.09|101
1634011200000|2021-10-12 04:00:00|33.49|33.19|33.4|33.1|33.49|33.19|33.29|32.99|163
1634011500000|2021-10-12 04:05:00|33.41|33.11|33.55|33.25|33.56|33.26|33.4|33.1|97
1634011800000|2021-10-12 04:10:00|33.54|33.24|33.64|33.34|33.65|33.35|33.54|33.24|79
1634012100000|2021-10-12 04:15:00|33.65|33.35|33.67|33.37|33.72|33.42|33.58|33.28|93
1634012400000|2021-10-12 04:20:00|33.68|33.38|33.71|33.41|33.71|33.41|33.64|33.34|74
1634012700000|2021-10-12 04:25:00|33.72|33.42|33.63|33.33|33.72|33.42|33.61|33.31|106
1634013000000|2021-10-12 04:30:00|33.62|33.32|33.65|33.35|33.66|33.36|33.6|33.3|74
1634013300000|2021-10-12 04:35:00|33.66|33.36|33.69|33.39|33.69|33.39|33.64|33.34|64
1634013600000|2021-10-12 04:40:00|33.68|33.38|33.76|33.46|33.79|33.49|33.68|33.38|83
1634013900000|2021-10-12 04:45:00|33.77|33.47|33.71|33.41|33.77|33.47|33.71|33.41|69
1634014200000|2021-10-12 04:50:00|33.7|33.4|33.7|33.4|33.72|33.42|33.68|33.38|53
1634014500000|2021-10-12 04:55:00|33.71|33.41|33.75|33.45|33.77|33.47|33.68|33.38|87
1634014800000|2021-10-12 05:00:00|33.76|33.46|33.57|33.27|33.81|33.51|33.56|33.26|148
1634015100000|2021-10-12 05:05:00|33.56|33.26|33.47|33.17|33.57|33.27|33.46|33.16|88
1634015400000|2021-10-12 05:10:00|33.46|33.16|33.41|33.11|33.47|33.17|33.34|33.04|122
1634015700000|2021-10-12 05:15:00|33.4|33.1|33.36|33.06|33.48|33.18|33.33|33.03|175
1634016000000|2021-10-12 05:20:00|33.37|33.07|33.36|33.06|33.4|33.1|33.33|33.03|152
1634016300000|2021-10-12 05:25:00|33.35|33.05|33.21|32.91|33.35|33.05|33.17|32.87|86
1634016600000|2021-10-12 05:30:00|33.22|32.92|33.14|32.84|33.22|32.92|33.11|32.81|94
1634016900000|2021-10-12 05:35:00|33.15|32.85|33.24|32.94|33.27|32.97|33.1|32.8|138
1634017200000|2021-10-12 05:40:00|33.23|32.93|33.3|33|33.31|33.01|33.2|32.9|132
1634017500000|2021-10-12 05:45:00|33.29|32.99|33.56|33.26|33.56|33.26|33.29|32.99|134
1634017800000|2021-10-12 05:50:00|33.57|33.27|33.63|33.33|33.75|33.45|33.51|33.21|268
1634018100000|2021-10-12 05:55:00|33.64|33.34|33.66|33.36|33.7|33.4|33.6|33.3|202
1634018400000|2021-10-12 06:00:00|33.67|33.37|33.59|33.29|33.68|33.38|33.52|33.22|167
1634018700000|2021-10-12 06:05:00|33.6|33.3|33.7|33.4|33.71|33.41|33.59|33.29|116
1634019000000|2021-10-12 06:10:00|33.71|33.41|33.65|33.35|33.71|33.41|33.63|33.33|139
1634019300000|2021-10-12 06:15:00|33.66|33.36|33.67|33.37|33.68|33.38|33.57|33.27|111
1634019600000|2021-10-12 06:20:00|33.66|33.36|33.63|33.33|33.67|33.37|33.61|33.31|92
1634019900000|2021-10-12 06:25:00|33.64|33.34|33.68|33.38|33.7|33.4|33.63|33.33|63
1634020200000|2021-10-12 06:30:00|33.69|33.39|33.62|33.32|33.69|33.39|33.62|33.32|76
1634020500000|2021-10-12 06:35:00|33.61|33.31|33.57|33.27|33.67|33.37|33.51|33.21|154
1634020800000|2021-10-12 06:40:00|33.58|33.28|33.5|33.2|33.61|33.31|33.5|33.2|91
1634021100000|2021-10-12 06:45:00|33.51|33.21|33.33|33.03|33.52|33.22|33.29|32.99|160
1634021400000|2021-10-12 06:50:00|33.34|33.04|33.34|33.04|33.39|33.09|33.32|33.02|146
1634021700000|2021-10-12 06:55:00|33.33|33.03|33.28|32.98|33.35|33.05|33.24|32.94|105
1634022000000|2021-10-12 07:00:00|33.29|32.99|33.3|33|33.34|33.04|33.26|32.96|161
1634022300000|2021-10-12 07:05:00|33.29|32.99|33.39|33.09|33.42|33.12|33.24|32.94|106
1634022600000|2021-10-12 07:10:00|33.4|33.1|33.51|33.21|33.51|33.21|33.39|33.09|80
1634022900000|2021-10-12 07:15:00|33.52|33.22|33.52|33.22|33.53|33.23|33.44|33.14|111
1634023200000|2021-10-12 07:20:00|33.51|33.21|33.38|33.08|33.51|33.21|33.37|33.07|70
1634023500000|2021-10-12 07:25:00|33.39|33.09|33.46|33.16|33.47|33.17|33.39|33.09|84
1634023800000|2021-10-12 07:30:00|33.47|33.17|33.49|33.19|33.5|33.2|33.45|33.15|59
1634024100000|2021-10-12 07:35:00|33.5|33.2|33.49|33.19|33.51|33.21|33.44|33.14|64
1634024400000|2021-10-12 07:40:00|33.48|33.18|33.43|33.13|33.49|33.19|33.36|33.06|123
1634024700000|2021-10-12 07:45:00|33.44|33.14|33.54|33.24|33.55|33.25|33.37|33.07|100
1634025000000|2021-10-12 07:50:00|33.55|33.25|33.38|33.08|33.55|33.25|33.38|33.08|80
1634025300000|2021-10-12 07:55:00|33.37|33.07|33.41|33.11|33.46|33.16|33.37|33.07|134
1634025600000|2021-10-12 08:00:00|33.42|33.12|33.32|33.02|33.47|33.17|33.3|33|137
1634025900000|2021-10-12 08:05:00|33.33|33.03|33.43|33.13|33.44|33.14|33.3|33|130
1634026200000|2021-10-12 08:10:00|33.42|33.12|33.57|33.27|33.59|33.29|33.41|33.11|81
1634026500000|2021-10-12 08:15:00|33.58|33.28|33.67|33.37|33.68|33.38|33.55|33.25|150
1634026800000|2021-10-12 08:20:00|33.66|33.36|33.74|33.44|33.77|33.47|33.66|33.36|142
1634027100000|2021-10-12 08:25:00|33.75|33.45|33.68|33.38|33.77|33.47|33.63|33.33|103
1634027400000|2021-10-12 08:30:00|33.69|33.39|33.6|33.3|33.74|33.44|33.59|33.29|116
1634027700000|2021-10-12 08:35:00|33.61|33.31|33.62|33.32|33.63|33.33|33.56|33.26|96
1634028000000|2021-10-12 08:40:00|33.61|33.31|33.55|33.25|33.62|33.32|33.54|33.24|51
1634028300000|2021-10-12 08:45:00|33.54|33.24|33.6|33.3|33.66|33.36|33.53|33.23|93
1634028600000|2021-10-12 08:50:00|33.59|33.29|33.6|33.3|33.62|33.32|33.54|33.24|102
1634028900000|2021-10-12 08:55:00|33.61|33.31|33.51|33.21|33.62|33.32|33.47|33.17|79
1634029200000|2021-10-12 09:00:00|33.52|33.22|33.52|33.22|33.55|33.25|33.52|33.22|47
1634029500000|2021-10-12 09:05:00|33.51|33.21|33.34|33.04|33.51|33.21|33.34|33.04|91
1634029800000|2021-10-12 09:10:00|33.35|33.05|33.34|33.04|33.36|33.06|33.28|32.98|123
1634030100000|2021-10-12 09:15:00|33.35|33.05|33.25|32.95|33.36|33.06|33.22|32.92|119
1634030400000|2021-10-12 09:20:00|33.24|32.94|33.11|32.81|33.24|32.94|33.07|32.77|128
1634030700000|2021-10-12 09:25:00|33.1|32.8|33.07|32.77|33.14|32.84|33.01|32.71|123
1634031000000|2021-10-12 09:30:00|33.06|32.76|33.13|32.83|33.14|32.84|32.95|32.65|149
1634031300000|2021-10-12 09:35:00|33.14|32.84|33.01|32.71|33.16|32.86|33|32.7|132
1634031600000|2021-10-12 09:40:00|33|32.7|32.96|32.66|33.05|32.75|32.95|32.65|97
1634031900000|2021-10-12 09:45:00|32.95|32.65|32.92|32.62|33.05|32.75|32.91|32.61|110
1634032200000|2021-10-12 09:50:00|32.93|32.63|32.93|32.63|32.98|32.68|32.89|32.59|150
1634032500000|2021-10-12 09:55:00|32.94|32.64|32.66|32.36|32.94|32.64|32.44|32.14|352
1634032800000|2021-10-12 10:00:00|32.65|32.35|32.57|32.27|32.66|32.36|32.42|32.12|278
1634033100000|2021-10-12 10:05:00|32.58|32.28|32.49|32.19|32.61|32.31|32.46|32.16|212
1634033400000|2021-10-12 10:10:00|32.48|32.18|32.44|32.14|32.53|32.23|32.39|32.09|193
1634033700000|2021-10-12 10:15:00|32.45|32.15|32.42|32.12|32.56|32.26|32.4|32.1|155
1634034000000|2021-10-12 10:20:00|32.43|32.13|32.55|32.25|32.56|32.26|32.42|32.12|155
1634034300000|2021-10-12 10:25:00|32.54|32.24|32.57|32.27|32.57|32.27|32.49|32.19|164
1634034600000|2021-10-12 10:30:00|32.58|32.28|32.71|32.41|32.74|32.44|32.58|32.28|150
1634034900000|2021-10-12 10:35:00|32.7|32.4|32.72|32.42|32.74|32.44|32.67|32.37|143
1634035200000|2021-10-12 10:40:00|32.73|32.43|32.67|32.37|32.74|32.44|32.66|32.36|81
1634035500000|2021-10-12 10:45:00|32.66|32.36|32.47|32.17|32.67|32.37|32.47|32.17|131
1634035800000|2021-10-12 10:50:00|32.46|32.16|32.6|32.3|32.6|32.3|32.46|32.16|101
1634036100000|2021-10-12 10:55:00|32.61|32.31|32.67|32.37|32.7|32.4|32.59|32.29|113
1634036400000|2021-10-12 11:00:00|32.66|32.36|32.57|32.27|32.69|32.39|32.56|32.26|104
1634036700000|2021-10-12 11:05:00|32.56|32.26|32.74|32.44|32.74|32.44|32.56|32.26|76
1634037000000|2021-10-12 11:10:00|32.73|32.43|32.77|32.47|32.88|32.58|32.73|32.43|147
1634037300000|2021-10-12 11:15:00|32.76|32.46|32.65|32.35|32.77|32.47|32.64|32.34|106
1634037600000|2021-10-12 11:20:00|32.64|32.34|32.71|32.41|32.75|32.45|32.64|32.34|81
1634037900000|2021-10-12 11:25:00|32.72|32.42|32.75|32.45|32.81|32.51|32.72|32.42|72
1634038200000|2021-10-12 11:30:00|32.74|32.44|32.83|32.53|32.84|32.54|32.74|32.44|122
1634038500000|2021-10-12 11:35:00|32.84|32.54|32.83|32.53|32.85|32.55|32.81|32.51|66
1634038800000|2021-10-12 11:40:00|32.82|32.52|32.87|32.57|33.01|32.71|32.76|32.46|131
1634039100000|2021-10-12 11:45:00|32.86|32.56|32.8|32.5|32.9|32.6|32.79|32.49|83
1634039400000|2021-10-12 11:50:00|32.79|32.49|32.88|32.58|32.91|32.61|32.79|32.49|81
1634039700000|2021-10-12 11:55:00|32.87|32.57|32.86|32.56|32.95|32.65|32.84|32.54|116
1634040000000|2021-10-12 12:00:00|32.87|32.57|32.74|32.44|32.95|32.65|32.74|32.44|131
1634040300000|2021-10-12 12:05:00|32.73|32.43|32.62|32.32|32.73|32.43|32.55|32.25|135
1634040600000|2021-10-12 12:10:00|32.63|32.33|32.49|32.19|32.63|32.33|32.47|32.17|95
1634040900000|2021-10-12 12:15:00|32.5|32.2|32.61|32.31|32.61|32.31|32.49|32.19|75
1634041200000|2021-10-12 12:20:00|32.6|32.3|32.46|32.16|32.61|32.31|32.45|32.15|116
1634041500000|2021-10-12 12:25:00|32.45|32.15|32.41|32.11|32.47|32.17|32.38|32.08|140
1634041800000|2021-10-12 12:30:00|32.42|32.12|32.49|32.19|32.5|32.2|32.41|32.11|96
1634042100000|2021-10-12 12:35:00|32.5|32.2|32.39|32.09|32.53|32.23|32.38|32.08|73
1634042400000|2021-10-12 12:40:00|32.38|32.08|32.32|32.02|32.39|32.09|32.22|31.92|157
1634042700000|2021-10-12 12:45:00|32.33|32.03|32.31|32.01|32.41|32.11|32.23|31.93|114
1634043000000|2021-10-12 12:50:00|32.3|32|32.24|31.94|32.31|32.01|32.23|31.93|130
1634043300000|2021-10-12 12:55:00|32.23|31.93|32.32|32.02|32.39|32.09|32.16|31.86|165
1634043600000|2021-10-12 13:00:00|32.31|32.01|32.63|32.33|32.64|32.34|32.31|32.01|200
1634043900000|2021-10-12 13:05:00|32.62|32.32|32.72|32.42|32.72|32.42|32.59|32.29|150
1634044200000|2021-10-12 13:10:00|32.71|32.41|32.72|32.42|32.77|32.47|32.68|32.38|127
1634044500000|2021-10-12 13:15:00|32.73|32.43|32.65|32.35|32.77|32.47|32.63|32.33|151
1634044800000|2021-10-12 13:20:00|32.66|32.36|32.78|32.48|32.84|32.54|32.61|32.31|155
1634045100000|2021-10-12 13:25:00|32.79|32.49|32.95|32.65|32.95|32.65|32.76|32.46|155
1634045400000|2021-10-12 13:30:00|32.96|32.66|32.99|32.69|33.01|32.71|32.84|32.54|177
1634045700000|2021-10-12 13:35:00|33|32.7|33.07|32.77|33.08|32.78|32.96|32.66|211
1634046000000|2021-10-12 13:40:00|33.08|32.78|33.22|32.92|33.34|33.04|33.05|32.75|194
1634046300000|2021-10-12 13:45:00|33.23|32.93|33.1|32.8|33.24|32.94|32.94|32.64|214
1634046600000|2021-10-12 13:50:00|33.09|32.79|33.18|32.88|33.26|32.96|33.09|32.79|173
1634046900000|2021-10-12 13:55:00|33.19|32.89|33.13|32.83|33.25|32.95|33.1|32.8|146
1634047200000|2021-10-12 14:00:00|33.12|32.82|33.27|32.97|33.29|32.99|33.07|32.77|184
1634047500000|2021-10-12 14:05:00|33.28|32.98|33.32|33.02|33.35|33.05|33.26|32.96|193
1634047800000|2021-10-12 14:10:00|33.31|33.01|33.37|33.07|33.39|33.09|33.23|32.93|180
1634048100000|2021-10-12 14:15:00|33.38|33.08|33.38|33.08|33.45|33.15|33.31|33.01|201
1634048400000|2021-10-12 14:20:00|33.37|33.07|33.44|33.14|33.44|33.14|33.37|33.07|118
1634048700000|2021-10-12 14:25:00|33.45|33.15|33.46|33.16|33.48|33.18|33.35|33.05|161
1634049000000|2021-10-12 14:30:00|33.47|33.17|33.31|33.01|33.5|33.2|33.31|33.01|157
1634049300000|2021-10-12 14:35:00|33.3|33|33.3|33|33.32|33.02|33.25|32.95|164
1634049600000|2021-10-12 14:40:00|33.31|33.01|33.14|32.84|33.35|33.05|33.13|32.83|152
1634049900000|2021-10-12 14:45:00|33.11|32.81|33.1|32.8|33.18|32.88|32.97|32.67|168
1634050200000|2021-10-12 14:50:00|33.09|32.79|33.01|32.71|33.18|32.88|32.96|32.66|162
1634050500000|2021-10-12 14:55:00|33|32.7|32.84|32.54|33.02|32.72|32.69|32.39|204
1634050800000|2021-10-12 15:00:00|32.83|32.53|32.65|32.35|32.95|32.65|32.58|32.28|236
1634051100000|2021-10-12 15:05:00|32.66|32.36|32.83|32.53|32.84|32.54|32.64|32.34|225
1634051400000|2021-10-12 15:10:00|32.82|32.52|32.75|32.45|32.91|32.61|32.75|32.45|181
1634051700000|2021-10-12 15:15:00|32.76|32.46|32.9|32.6|32.97|32.67|32.76|32.46|214
1634052000000|2021-10-12 15:20:00|32.91|32.61|32.98|32.68|32.98|32.68|32.91|32.61|126
1634052300000|2021-10-12 15:25:00|32.97|32.67|32.91|32.61|33.01|32.71|32.86|32.56|119
1634052600000|2021-10-12 15:30:00|32.92|32.62|33.11|32.81|33.13|32.83|32.92|32.62|161
1634052900000|2021-10-12 15:35:00|33.12|32.82|33.21|32.91|33.22|32.92|33.08|32.78|100
1634053200000|2021-10-12 15:40:00|33.2|32.9|33.25|32.95|33.31|33.01|33.19|32.89|107
1634053500000|2021-10-12 15:45:00|33.26|32.96|33.12|32.82|33.28|32.98|33.1|32.8|150
1634053800000|2021-10-12 15:50:00|33.13|32.83|33.16|32.86|33.18|32.88|33.09|32.79|124
1634054100000|2021-10-12 15:55:00|33.15|32.85|33.14|32.84|33.21|32.91|33.1|32.8|173
1634054400000|2021-10-12 16:00:00|33.13|32.83|33.2|32.9|33.2|32.9|33.08|32.78|197
1634054700000|2021-10-12 16:05:00|33.19|32.89|33.05|32.75|33.31|33.01|33.02|32.72|218
1634055000000|2021-10-12 16:10:00|33.06|32.76|32.99|32.69|33.11|32.81|32.98|32.68|124
1634055300000|2021-10-12 16:15:00|32.98|32.68|33.12|32.82|33.12|32.82|32.96|32.66|133
1634055600000|2021-10-12 16:20:00|33.11|32.81|33.16|32.86|33.19|32.89|33.09|32.79|157
1634055900000|2021-10-12 16:25:00|33.15|32.85|33.11|32.81|33.18|32.88|33.07|32.77|169
1634056200000|2021-10-12 16:30:00|33.1|32.8|33.17|32.87|33.24|32.94|33.1|32.8|162
1634056500000|2021-10-12 16:35:00|33.16|32.86|33.13|32.83|33.23|32.93|33.07|32.77|168
1634056800000|2021-10-12 16:40:00|33.14|32.84|33.18|32.88|33.2|32.9|33.08|32.78|137
1634057100000|2021-10-12 16:45:00|33.17|32.87|33.26|32.96|33.26|32.96|33.1|32.8|120
1634057400000|2021-10-12 16:50:00|33.25|32.95|33.24|32.94|33.28|32.98|33.18|32.88|145
1634057700000|2021-10-12 16:55:00|33.23|32.93|33.3|33|33.41|33.11|33.19|32.89|133
1634058000000|2021-10-12 17:00:00|33.29|32.99|33.32|33.02|33.37|33.07|33.23|32.93|178
1634058300000|2021-10-12 17:05:00|33.33|33.03|33.5|33.2|33.68|33.38|33.22|32.92|219
1634058600000|2021-10-12 17:10:00|33.51|33.21|33.45|33.15|33.54|33.24|33.45|33.15|110
1634058900000|2021-10-12 17:15:00|33.44|33.14|33.53|33.23|33.54|33.24|33.44|33.14|132
1634059200000|2021-10-12 17:20:00|33.52|33.22|33.46|33.16|33.56|33.26|33.46|33.16|87
1634059500000|2021-10-12 17:25:00|33.45|33.15|33.4|33.1|33.52|33.22|33.4|33.1|87
1634059800000|2021-10-12 17:30:00|33.41|33.11|33.41|33.11|33.43|33.13|33.32|33.02|155
1634060100000|2021-10-12 17:35:00|33.42|33.12|33.35|33.05|33.42|33.12|33.3|33|102
1634060400000|2021-10-12 17:40:00|33.36|33.06|33.33|33.03|33.38|33.08|33.32|33.02|96
1634060700000|2021-10-12 17:45:00|33.34|33.04|33.27|32.97|33.37|33.07|33.27|32.97|73
1634061000000|2021-10-12 17:50:00|33.26|32.96|33.18|32.88|33.28|32.98|33.18|32.88|76
1634061300000|2021-10-12 17:55:00|33.17|32.87|33.12|32.82|33.18|32.88|33.11|32.81|82
1634061600000|2021-10-12 18:00:00|33.13|32.83|33.27|32.97|33.29|32.99|33.13|32.83|130
1634061900000|2021-10-12 18:05:00|33.28|32.98|33.29|32.99|33.3|33|33.25|32.95|120
1634062200000|2021-10-12 18:10:00|33.3|33|33.47|33.17|33.47|33.17|33.28|32.98|158
1634062500000|2021-10-12 18:15:00|33.48|33.18|33.33|33.03|33.48|33.18|33.32|33.02|100
1634062800000|2021-10-12 18:20:00|33.32|33.02|33.37|33.07|33.37|33.07|33.3|33|53
1634063100000|2021-10-12 18:25:00|33.36|33.06|33.33|33.03|33.37|33.07|33.32|33.02|54
1634063400000|2021-10-12 18:30:00|33.34|33.04|33.29|32.99|33.36|33.06|33.29|32.99|90
1634063700000|2021-10-12 18:35:00|33.3|33|33.28|32.98|33.34|33.04|33.25|32.95|73
1634064000000|2021-10-12 18:40:00|33.29|32.99|33.31|33.01|33.32|33.02|33.26|32.96|73
1634064300000|2021-10-12 18:45:00|33.32|33.02|33.32|33.02|33.36|33.06|33.31|33.01|87
1634064600000|2021-10-12 18:50:00|33.33|33.03|33.23|32.93|33.33|33.03|33.2|32.9|95
1634064900000|2021-10-12 18:55:00|33.22|32.92|33.23|32.93|33.29|32.99|33.22|32.92|92
1634065200000|2021-10-12 19:00:00|33.22|32.92|33.39|33.09|33.39|33.09|33.22|32.92|95
1634065500000|2021-10-12 19:05:00|33.38|33.08|33.43|33.13|33.43|33.13|33.37|33.07|92
1634065800000|2021-10-12 19:10:00|33.44|33.14|33.39|33.09|33.45|33.15|33.37|33.07|100
1634066100000|2021-10-12 19:15:00|33.38|33.08|33.47|33.17|33.47|33.17|33.35|33.05|77
1634066400000|2021-10-12 19:20:00|33.48|33.18|33.48|33.18|33.53|33.23|33.48|33.18|43
1634066700000|2021-10-12 19:25:00|33.47|33.17|33.44|33.14|33.48|33.18|33.41|33.11|78
1634067000000|2021-10-12 19:30:00|33.43|33.13|33.52|33.22|33.53|33.23|33.43|33.13|94
1634067300000|2021-10-12 19:35:00|33.51|33.21|33.54|33.24|33.54|33.24|33.49|33.19|83
1634067600000|2021-10-12 19:40:00|33.53|33.23|33.49|33.19|33.55|33.25|33.48|33.18|88
1634067900000|2021-10-12 19:45:00|33.48|33.18|33.36|33.06|33.49|33.19|33.36|33.06|59
1634068200000|2021-10-12 19:50:00|33.37|33.07|33.21|32.91|33.37|33.07|33.21|32.91|99
1634068500000|2021-10-12 19:55:00|33.22|32.92|33.12|32.82|33.22|32.92|33.11|32.81|152
1634068800000|2021-10-12 20:00:00|33.13|32.83|33.29|32.99|33.35|33.05|33.12|32.82|187
1634069100000|2021-10-12 20:05:00|33.28|32.98|33.15|32.85|33.29|32.99|32.86|32.56|290
1634069400000|2021-10-12 20:10:00|33.16|32.86|33.24|32.94|33.27|32.97|33.11|32.81|229
1634069700000|2021-10-12 20:15:00|33.23|32.93|33.26|32.96|33.27|32.97|33.08|32.78|189
1634070000000|2021-10-12 20:20:00|33.25|32.95|33.3|33|33.32|33.02|33.23|32.93|100
1634070300000|2021-10-12 20:25:00|33.31|33.01|33.44|33.14|33.45|33.15|33.3|33|121
1634070600000|2021-10-12 20:30:00|33.45|33.15|33.45|33.15|33.46|33.16|33.36|33.06|109
1634070900000|2021-10-12 20:35:00|33.44|33.14|33.52|33.22|33.52|33.22|33.42|33.12|93
1634071200000|2021-10-12 20:40:00|33.51|33.21|33.51|33.21|33.53|33.23|33.5|33.2|112
1634071500000|2021-10-12 20:45:00|33.52|33.22|33.49|33.19|33.54|33.24|33.48|33.18|125
1634071800000|2021-10-12 20:50:00|33.5|33.2|33.46|33.16|33.52|33.22|33.46|33.16|59
1634072100000|2021-10-12 20:55:00|33.45|33.15|33.51|33.21|33.52|33.22|33.45|33.15|93
1634072400000|2021-10-12 21:00:00|33.5|33.2|33.39|33.09|33.53|33.23|33.39|33.09|50
1634072700000|2021-10-12 21:05:00|33.38|33.08|33.43|33.13|33.48|33.18|33.38|33.08|38
1634073000000|2021-10-12 21:10:00|33.42|33.12|33.48|33.18|33.49|33.19|33.39|33.09|75
1634073300000|2021-10-12 21:15:00|33.49|33.19|33.46|33.16|33.51|33.21|33.46|33.16|34
1634073600000|2021-10-12 21:20:00|33.45|33.15|33.51|33.21|33.51|33.21|33.42|33.12|75
1634073900000|2021-10-12 21:25:00|33.52|33.22|33.5|33.2|33.52|33.22|33.49|33.19|49
1634074200000|2021-10-12 21:30:00|33.51|33.21|33.57|33.27|33.58|33.28|33.5|33.2|34
1634074500000|2021-10-12 21:35:00|33.58|33.28|33.51|33.21|33.58|33.28|33.51|33.21|54
1634074800000|2021-10-12 21:40:00|33.52|33.22|33.52|33.22|33.53|33.23|33.51|33.21|61
1634075100000|2021-10-12 21:45:00|33.53|33.23|33.57|33.27|33.57|33.27|33.43|33.13|96
1634075400000|2021-10-12 21:50:00|33.58|33.28|33.52|33.22|33.58|33.28|33.48|33.18|67
1634075700000|2021-10-12 21:55:00|33.51|33.21|33.53|33.23|33.55|33.25|33.49|33.19|66
1634076000000|2021-10-12 22:00:00|33.52|33.22|33.5|33.2|33.54|33.24|33.5|33.2|53
1634076300000|2021-10-12 22:05:00|33.49|33.19|33.37|33.07|33.5|33.2|33.35|33.05|81
1634076600000|2021-10-12 22:10:00|33.38|33.08|33.42|33.12|33.44|33.14|33.36|33.06|83
1634076900000|2021-10-12 22:15:00|33.43|33.13|33.53|33.23|33.54|33.24|33.43|33.13|60
1634077200000|2021-10-12 22:20:00|33.54|33.24|33.55|33.25|33.55|33.25|33.51|33.21|40
1634077500000|2021-10-12 22:25:00|33.56|33.26|33.51|33.21|33.56|33.26|33.51|33.21|36
1634077800000|2021-10-12 22:30:00|33.5|33.2|33.64|33.34|33.66|33.36|33.49|33.19|82
1634078100000|2021-10-12 22:35:00|33.63|33.33|33.61|33.31|33.63|33.33|33.58|33.28|66
1634078400000|2021-10-12 22:40:00|33.59|33.29|33.58|33.28|33.61|33.31|33.47|33.17|77
1634078700000|2021-10-12 22:45:00|33.57|33.27|33.56|33.26|33.6|33.3|33.55|33.25|38
1634079000000|2021-10-12 22:50:00|33.55|33.25|33.59|33.29|33.59|33.29|33.53|33.23|73
1634079300000|2021-10-12 22:55:00|33.58|33.28|33.55|33.25|33.58|33.28|33.51|33.21|80
1634079600000|2021-10-12 23:00:00|33.54|33.24|33.55|33.25|33.58|33.28|33.51|33.21|103
1634079900000|2021-10-12 23:05:00|33.54|33.24|33.59|33.29|33.59|33.29|33.54|33.24|44
1634080200000|2021-10-12 23:10:00|33.6|33.3|33.67|33.37|33.7|33.4|33.59|33.29|119
1634080500000|2021-10-12 23:15:00|33.68|33.38|33.58|33.28|33.68|33.38|33.58|33.28|81
1634080800000|2021-10-12 23:20:00|33.57|33.27|33.54|33.24|33.61|33.31|33.51|33.21|56
1634081100000|2021-10-12 23:25:00|33.53|33.23|33.47|33.17|33.54|33.24|33.46|33.16|91
1634081400000|2021-10-12 23:30:00|33.48|33.18|33.48|33.18|33.49|33.19|33.44|33.14|67
1634081700000|2021-10-12 23:35:00|33.49|33.19|33.43|33.13|33.49|33.19|33.42|33.12|49
1634082000000|2021-10-12 23:40:00|33.44|33.14|33.42|33.12|33.47|33.17|33.4|33.1|35
1634082300000|2021-10-12 23:45:00|33.43|33.13|33.46|33.16|33.46|33.16|33.42|33.12|64
1634082600000|2021-10-12 23:50:00|33.45|33.15|33.35|33.05|33.48|33.18|33.35|33.05|93
1634082900000|2021-10-12 23:55:00|33.36|33.06|33.41|33.11|33.46|33.16|33.35|33.05|96
1634083200000|2021-10-13 00:00:00|33.4|33.1|33.22|32.92|33.43|33.13|33.19|32.89|107
1634083500000|2021-10-13 00:05:00|33.23|32.93|33.47|33.17|33.48|33.18|33.2|32.9|127
1634083800000|2021-10-13 00:10:00|33.48|33.18|33.48|33.18|33.57|33.27|33.45|33.15|140
1634084100000|2021-10-13 00:15:00|33.49|33.19|33.44|33.14|33.52|33.22|33.4|33.1|108
1634084400000|2021-10-13 00:20:00|33.45|33.15|33.57|33.27|33.59|33.29|33.45|33.15|87
1634084700000|2021-10-13 00:25:00|33.56|33.26|33.66|33.36|33.66|33.36|33.54|33.24|105
1634085000000|2021-10-13 00:30:00|33.65|33.35|33.82|33.52|33.84|33.54|33.65|33.35|128
1634085300000|2021-10-13 00:35:00|33.83|33.53|33.99|33.69|34.06|33.76|33.83|33.53|190
1634085600000|2021-10-13 00:40:00|34|33.7|33.92|33.62|34.01|33.71|33.9|33.6|71
1634085900000|2021-10-13 00:45:00|33.91|33.61|33.88|33.58|33.92|33.62|33.86|33.56|51
1634086200000|2021-10-13 00:50:00|33.89|33.59|33.85|33.55|33.9|33.6|33.8|33.5|106
1634086500000|2021-10-13 00:55:00|33.86|33.56|33.9|33.6|33.9|33.6|33.84|33.54|61
1634086800000|2021-10-13 01:00:00|33.89|33.59|33.82|33.52|33.94|33.64|33.78|33.48|90
1634087100000|2021-10-13 01:05:00|33.83|33.53|33.81|33.51|33.88|33.58|33.8|33.5|124
1634087400000|2021-10-13 01:10:00|33.82|33.52|33.88|33.58|33.88|33.58|33.82|33.52|111
1634087700000|2021-10-13 01:15:00|33.89|33.59|33.98|33.68|33.98|33.68|33.88|33.58|118
1634088000000|2021-10-13 01:20:00|33.99|33.69|34.02|33.72|34.03|33.73|33.96|33.66|77
1634088300000|2021-10-13 01:25:00|34.03|33.73|34.04|33.74|34.06|33.76|33.99|33.69|90
1634088600000|2021-10-13 01:30:00|34.02|33.72|34.05|33.75|34.07|33.77|34|33.7|68
1634088900000|2021-10-13 01:35:00|34.04|33.74|34.07|33.77|34.08|33.78|34.04|33.74|114
1634089200000|2021-10-13 01:40:00|34.08|33.78|34.06|33.76|34.11|33.81|34.06|33.76|91
1634089500000|2021-10-13 01:45:00|34.07|33.77|34.08|33.78|34.08|33.78|34.04|33.74|88
1634089800000|2021-10-13 01:50:00|34.09|33.79|34.08|33.78|34.1|33.8|34.07|33.77|60
1634090100000|2021-10-13 01:55:00|34.07|33.77|34.08|33.78|34.1|33.8|34.04|33.74|105
1634090400000|2021-10-13 02:00:00|34.07|33.77|34.11|33.81|34.18|33.88|34|33.7|162
1634090700000|2021-10-13 02:05:00|34.1|33.8|34.12|33.82|34.15|33.85|34.09|33.79|146
1634091000000|2021-10-13 02:10:00|34.11|33.81|34.14|33.84|34.15|33.85|34.09|33.79|98
1634091300000|2021-10-13 02:15:00|34.15|33.85|34.21|33.91|34.23|33.93|34.14|33.84|114
1634091600000|2021-10-13 02:20:00|34.2|33.9|34.16|33.86|34.2|33.9|34.15|33.85|63
1634091900000|2021-10-13 02:25:00|34.15|33.85|34.15|33.85|34.17|33.87|34.11|33.81|85
1634092200000|2021-10-13 02:30:00|34.14|33.84|34.23|33.93|34.24|33.94|34.14|33.84|126
1634092500000|2021-10-13 02:35:00|34.24|33.94|34.31|34.01|34.31|34.01|34.24|33.94|87
1634092800000|2021-10-13 02:40:00|34.3|34|34.32|34.02|34.35|34.05|34.29|33.99|81
1634093100000|2021-10-13 02:45:00|34.33|34.03|34.42|34.12|34.42|34.12|34.32|34.02|84
1634093400000|2021-10-13 02:50:00|34.41|34.11|34.52|34.22|34.54|34.24|34.38|34.08|144
1634093700000|2021-10-13 02:55:00|34.53|34.23|34.54|34.24|34.55|34.25|34.46|34.16|148
1634094000000|2021-10-13 03:00:00|34.55|34.25|34.52|34.22|34.6|34.3|34.48|34.18|136
1634094300000|2021-10-13 03:05:00|34.51|34.21|34.42|34.12|34.51|34.21|34.41|34.11|114
1634094600000|2021-10-13 03:10:00|34.43|34.13|34.45|34.15|34.45|34.15|34.37|34.07|126
1634094900000|2021-10-13 03:15:00|34.44|34.14|34.45|34.15|34.48|34.18|34.41|34.11|109
1634095200000|2021-10-13 03:20:00|34.44|34.14|34.41|34.11|34.47|34.17|34.36|34.06|109
1634095500000|2021-10-13 03:25:00|34.4|34.1|34.56|34.26|34.59|34.29|34.4|34.1|151
1634095800000|2021-10-13 03:30:00|34.57|34.27|34.61|34.31|34.62|34.32|34.55|34.25|103
1634096100000|2021-10-13 03:35:00|34.62|34.32|34.63|34.33|34.66|34.36|34.61|34.31|96
1634096400000|2021-10-13 03:40:00|34.64|34.34|34.61|34.31|34.65|34.35|34.56|34.26|123
1634096700000|2021-10-13 03:45:00|34.6|34.3|34.63|34.33|34.65|34.35|34.6|34.3|97
1634097000000|2021-10-13 03:50:00|34.64|34.34|34.63|34.33|34.64|34.34|34.58|34.28|116
1634097300000|2021-10-13 03:55:00|34.62|34.32|34.63|34.33|34.66|34.36|34.61|34.31|112
1634097600000|2021-10-13 04:00:00|34.62|34.32|34.49|34.19|34.65|34.35|34.49|34.19|123
1634097900000|2021-10-13 04:05:00|34.5|34.2|34.59|34.29|34.61|34.31|34.49|34.19|103
1634098200000|2021-10-13 04:10:00|34.6|34.3|34.63|34.33|34.66|34.36|34.59|34.29|88
1634098500000|2021-10-13 04:15:00|34.64|34.34|34.66|34.36|34.67|34.37|34.61|34.31|119
1634098800000|2021-10-13 04:20:00|34.67|34.37|34.59|34.29|34.67|34.37|34.57|34.27|71
1634099100000|2021-10-13 04:25:00|34.6|34.3|34.57|34.27|34.63|34.33|34.57|34.27|71
1634099400000|2021-10-13 04:30:00|34.56|34.26|34.58|34.28|34.6|34.3|34.53|34.23|93
1634099700000|2021-10-13 04:35:00|34.57|34.27|34.61|34.31|34.64|34.34|34.57|34.27|143
1634100000000|2021-10-13 04:40:00|34.6|34.3|34.71|34.41|34.72|34.42|34.58|34.28|112
1634100300000|2021-10-13 04:45:00|34.7|34.4|34.79|34.49|34.79|34.49|34.67|34.37|104
1634100600000|2021-10-13 04:50:00|34.78|34.48|34.79|34.49|34.82|34.52|34.72|34.42|146
1634100900000|2021-10-13 04:55:00|34.78|34.48|34.74|34.44|34.8|34.5|34.66|34.36|138
1634101200000|2021-10-13 05:00:00|34.75|34.45|34.82|34.52|34.83|34.53|34.75|34.45|110
1634101500000|2021-10-13 05:05:00|34.81|34.51|34.95|34.65|34.96|34.66|34.8|34.5|151
1634101800000|2021-10-13 05:10:00|34.94|34.64|35|34.7|35|34.7|34.94|34.64|102
1634102100000|2021-10-13 05:15:00|35.01|34.71|35.09|34.79|35.09|34.79|34.99|34.69|94
1634102400000|2021-10-13 05:20:00|35.08|34.78|34.77|34.47|35.12|34.82|34.58|34.28|178
1634102700000|2021-10-13 05:25:00|34.76|34.46|34.65|34.35|34.79|34.49|34.65|34.35|213
1634103000000|2021-10-13 05:30:00|34.66|34.36|34.06|33.76|34.66|34.36|34.06|33.76|268
1634103300000|2021-10-13 05:35:00|34.05|33.75|33.92|33.62|34.21|33.91|33.91|33.61|310
1634103600000|2021-10-13 05:40:00|33.93|33.63|33.92|33.62|34.09|33.79|33.91|33.61|301
1634103900000|2021-10-13 05:45:00|33.91|33.61|34.06|33.76|34.11|33.81|33.91|33.61|215
1634104200000|2021-10-13 05:50:00|34.05|33.75|33.94|33.64|34.11|33.81|33.82|33.52|305
1634104500000|2021-10-13 05:55:00|33.95|33.65|33.72|33.42|34|33.7|33.72|33.42|259
1634104800000|2021-10-13 06:00:00|33.73|33.43|33.97|33.67|34.01|33.71|33.6|33.3|278
1634105100000|2021-10-13 06:05:00|33.98|33.68|33.79|33.49|34|33.7|33.76|33.46|264
1634105400000|2021-10-13 06:10:00|33.8|33.5|33.82|33.52|33.86|33.56|33.73|33.43|206
1634105700000|2021-10-13 06:15:00|33.83|33.53|33.92|33.62|33.92|33.62|33.79|33.49|146
1634106000000|2021-10-13 06:20:00|33.93|33.63|34.04|33.74|34.15|33.85|33.92|33.62|257
1634106300000|2021-10-13 06:25:00|34.05|33.75|34.09|33.79|34.12|33.82|34.02|33.72|94
1634106600000|2021-10-13 06:30:00|34.1|33.8|34.07|33.77|34.1|33.8|34.03|33.73|127
1634106900000|2021-10-13 06:35:00|34.08|33.78|34.15|33.85|34.19|33.89|34.06|33.76|126
1634107200000|2021-10-13 06:40:00|34.16|33.86|34.09|33.79|34.26|33.96|34.08|33.78|165
1634107500000|2021-10-13 06:45:00|34.08|33.78|34.06|33.76|34.15|33.85|34.04|33.74|131
1634107800000|2021-10-13 06:50:00|34.07|33.77|34.1|33.8|34.12|33.82|34.04|33.74|118
1634108100000|2021-10-13 06:55:00|34.09|33.79|34.28|33.98|34.37|34.07|34.08|33.78|174
1634108400000|2021-10-13 07:00:00|34.27|33.97|34.37|34.07|34.39|34.09|34.26|33.96|141
1634108700000|2021-10-13 07:05:00|34.38|34.08|34.4|34.1|34.43|34.13|34.33|34.03|158
1634109000000|2021-10-13 07:10:00|34.41|34.11|34.33|34.03|34.44|34.14|34.31|34.01|154
1634109300000|2021-10-13 07:15:00|34.34|34.04|34.42|34.12|34.42|34.12|34.29|33.99|152
1634109600000|2021-10-13 07:20:00|34.41|34.11|34.27|33.97|34.44|34.14|34.27|33.97|171
1634109900000|2021-10-13 07:25:00|34.28|33.98|34.33|34.03|34.43|34.13|34.28|33.98|147
1634110200000|2021-10-13 07:30:00|34.32|34.02|34.26|33.96|34.37|34.07|34.15|33.85|214
1634110500000|2021-10-13 07:35:00|34.27|33.97|34.1|33.8|34.32|34.02|34.08|33.78|205
1634110800000|2021-10-13 07:40:00|34.09|33.79|34.08|33.78|34.17|33.87|34.06|33.76|148
1634111100000|2021-10-13 07:45:00|34.07|33.77|34.15|33.85|34.19|33.89|34.06|33.76|141
1634111400000|2021-10-13 07:50:00|34.16|33.86|34.14|33.84|34.21|33.91|34.12|33.82|99
1634111700000|2021-10-13 07:55:00|34.15|33.85|34.24|33.94|34.33|34.03|34.11|33.81|187
1634112000000|2021-10-13 08:00:00|34.23|33.93|34.56|34.26|34.68|34.38|34.22|33.92|291
1634112300000|2021-10-13 08:05:00|34.57|34.27|34.68|34.38|34.68|34.38|34.53|34.23|220
1634112600000|2021-10-13 08:10:00|34.69|34.39|34.77|34.47|34.77|34.47|34.65|34.35|175
1634112900000|2021-10-13 08:15:00|34.76|34.46|34.98|34.68|34.98|34.68|34.75|34.45|167
1634113200000|2021-10-13 08:20:00|34.97|34.67|34.99|34.69|35.01|34.71|34.94|34.64|175
1634113500000|2021-10-13 08:25:00|34.98|34.68|35.01|34.71|35.02|34.72|34.91|34.61|198
1634113800000|2021-10-13 08:30:00|35|34.7|34.94|34.64|35.03|34.73|34.91|34.61|181
1634114100000|2021-10-13 08:35:00|34.95|34.65|34.77|34.47|34.97|34.67|34.77|34.47|147
1634114400000|2021-10-13 08:40:00|34.78|34.48|34.68|34.38|34.79|34.49|34.61|34.31|121
1634114700000|2021-10-13 08:45:00|34.69|34.39|34.85|34.55|34.89|34.59|34.68|34.38|153
1634115000000|2021-10-13 08:50:00|34.84|34.54|34.7|34.4|34.87|34.57|34.67|34.37|187
1634115300000|2021-10-13 08:55:00|34.71|34.41|34.74|34.44|34.79|34.49|34.56|34.26|197
1634115600000|2021-10-13 09:00:00|34.75|34.45|35.19|34.89|35.34|35.04|34.68|34.38|337
1634115900000|2021-10-13 09:05:00|35.18|34.88|35.13|34.83|35.2|34.9|35.08|34.78|200
1634116200000|2021-10-13 09:10:00|35.14|34.84|35.29|34.99|35.32|35.02|35.13|34.83|245
1634116500000|2021-10-13 09:15:00|35.3|35|35.81|35.51|35.81|35.51|35.21|34.91|303
1634116800000|2021-10-13 09:20:00|35.8|35.5|35.59|35.29|35.85|35.55|35.59|35.29|200
1634117100000|2021-10-13 09:25:00|35.6|35.3|35.87|35.57|35.96|35.66|35.5|35.2|347
1634117400000|2021-10-13 09:30:00|35.86|35.56|35.72|35.42|35.89|35.59|35.61|35.31|225
1634117700000|2021-10-13 09:35:00|35.71|35.41|35.49|35.19|35.72|35.42|35.43|35.13|190
1634118000000|2021-10-13 09:40:00|35.48|35.18|35.27|34.97|35.53|35.23|35.27|34.97|155
1634118300000|2021-10-13 09:45:00|35.28|34.98|35.28|34.98|35.36|35.06|35.23|34.93|174
1634118600000|2021-10-13 09:50:00|35.29|34.99|35.35|35.05|35.41|35.11|35.25|34.95|206
1634118900000|2021-10-13 09:55:00|35.34|35.04|35.59|35.29|35.66|35.36|35.19|34.89|212
1634119200000|2021-10-13 10:00:00|35.58|35.28|35.63|35.33|35.67|35.37|35.46|35.16|228
1634119500000|2021-10-13 10:05:00|35.64|35.34|35.72|35.42|35.78|35.48|35.62|35.32|189
1634119800000|2021-10-13 10:10:00|35.7|35.4|35.8|35.5|35.83|35.53|35.69|35.39|152
1634120100000|2021-10-13 10:15:00|35.81|35.51|35.85|35.55|35.85|35.55|35.74|35.44|191
1634120400000|2021-10-13 10:20:00|35.86|35.56|35.9|35.6|35.96|35.66|35.85|35.55|157
1634120700000|2021-10-13 10:25:00|35.91|35.61|35.74|35.44|35.93|35.63|35.74|35.44|183
1634121000000|2021-10-13 10:30:00|35.75|35.45|35.8|35.5|35.83|35.53|35.61|35.31|187
1634121300000|2021-10-13 10:35:00|35.81|35.51|35.88|35.58|35.93|35.63|35.76|35.46|218
1634121600000|2021-10-13 10:40:00|35.89|35.59|35.77|35.47|35.93|35.63|35.74|35.44|203
1634121900000|2021-10-13 10:45:00|35.78|35.48|35.64|35.34|35.79|35.49|35.59|35.29|188
1634122200000|2021-10-13 10:50:00|35.63|35.33|35.57|35.27|35.71|35.41|35.51|35.21|236
1634122500000|2021-10-13 10:55:00|35.58|35.28|36.14|35.84|36.27|35.97|35.56|35.26|283
1634122800000|2021-10-13 11:00:00|36.13|35.83|35.9|35.6|36.23|35.93|35.86|35.56|225
1634123100000|2021-10-13 11:05:00|35.91|35.61|36.17|35.87|36.24|35.94|35.82|35.52|264
1634123400000|2021-10-13 11:10:00|36.18|35.88|36.26|35.96|36.27|35.97|35.98|35.68|207
1634123700000|2021-10-13 11:15:00|36.27|35.97|36.15|35.85|36.33|36.03|36.08|35.78|243
1634124000000|2021-10-13 11:20:00|36.16|35.86|36.23|35.93|36.39|36.09|36.1|35.8|265
1634124300000|2021-10-13 11:25:00|36.24|35.94|36.08|35.78|36.24|35.94|36.08|35.78|162
1634124600000|2021-10-13 11:30:00|36.09|35.79|36.14|35.84|36.18|35.88|36.02|35.72|194
1634124900000|2021-10-13 11:35:00|36.15|35.85|36.43|36.13|36.49|36.19|36.1|35.8|317
1634125200000|2021-10-13 11:40:00|36.42|36.12|36.37|36.07|36.45|36.15|36.37|36.07|162
1634125500000|2021-10-13 11:45:00|36.36|36.06|36.18|35.88|36.37|36.07|36.14|35.84|209
1634125800000|2021-10-13 11:50:00|36.19|35.89|36.27|35.97|36.32|36.02|36.16|35.86|234
1634126100000|2021-10-13 11:55:00|36.26|35.96|36.36|36.06|36.45|36.15|36.23|35.93|244
1634126400000|2021-10-13 12:00:00|36.37|36.07|36.44|36.14|36.52|36.22|36.18|35.88|269
1634126700000|2021-10-13 12:05:00|36.43|36.13|36.57|36.27|36.61|36.31|36.43|36.13|265
1634127000000|2021-10-13 12:10:00|36.56|36.26|36.31|36.01|36.57|36.27|36.29|35.99|195
1634127300000|2021-10-13 12:15:00|36.3|36|36.17|35.87|36.31|36.01|36.1|35.8|199
1634127600000|2021-10-13 12:20:00|36.18|35.88|35.94|35.64|36.18|35.88|35.85|35.55|233
1634127900000|2021-10-13 12:25:00|35.95|35.65|36|35.7|36.04|35.74|35.93|35.63|170
1634128200000|2021-10-13 12:30:00|36.01|35.71|36.04|35.74|36.17|35.87|35.96|35.66|178
1634128500000|2021-10-13 12:35:00|36.05|35.75|35.99|35.69|36.12|35.82|35.97|35.67|168
1634128800000|2021-10-13 12:40:00|35.98|35.68|35.92|35.62|36|35.7|35.89|35.59|222
1634129100000|2021-10-13 12:45:00|35.91|35.61|35.94|35.64|36.04|35.74|35.82|35.52|255
1634129400000|2021-10-13 12:50:00|35.95|35.65|36.08|35.78|36.08|35.78|35.89|35.59|175
1634129700000|2021-10-13 12:55:00|36.09|35.79|36.31|36.01|36.39|36.09|36.08|35.78|286
1634130000000|2021-10-13 13:00:00|36.32|36.02|36.39|36.09|36.45|36.15|36.28|35.98|224
1634130300000|2021-10-13 13:05:00|36.4|36.1|36.17|35.87|36.42|36.12|36.16|35.86|164
1634130600000|2021-10-13 13:10:00|36.19|35.89|36.28|35.98|36.3|36|36.08|35.78|148
1634130900000|2021-10-13 13:15:00|36.27|35.97|36.29|35.99|36.36|36.06|36.23|35.93|143
1634131200000|2021-10-13 13:20:00|36.3|36|36.16|35.86|36.31|36.01|36.08|35.78|164
1634131500000|2021-10-13 13:25:00|36.15|35.85|36.14|35.84|36.27|35.97|36.11|35.81|111
1634131800000|2021-10-13 13:30:00|36.15|35.85|36.04|35.74|36.27|35.97|36.02|35.72|152
1634132100000|2021-10-13 13:35:00|36.05|35.75|36|35.7|36.1|35.8|35.95|35.65|126
1634132400000|2021-10-13 13:40:00|36.01|35.71|35.92|35.62|36.05|35.75|35.87|35.57|132
1634132700000|2021-10-13 13:45:00|35.93|35.63|35.84|35.54|35.97|35.67|35.75|35.45|191
1634133000000|2021-10-13 13:50:00|35.83|35.53|35.85|35.55|35.88|35.58|35.78|35.48|147
1634133300000|2021-10-13 13:55:00|35.84|35.54|36.03|35.73|36.09|35.79|35.81|35.51|206
1634133600000|2021-10-13 14:00:00|36.02|35.72|35.88|35.58|36.04|35.74|35.79|35.49|227
1634133900000|2021-10-13 14:05:00|35.87|35.57|36.03|35.73|36.03|35.73|35.81|35.51|161
1634134200000|2021-10-13 14:10:00|36.04|35.74|36.25|35.95|36.25|35.95|35.94|35.64|217
1634134500000|2021-10-13 14:15:00|36.24|35.94|36.2|35.9|36.26|35.96|36.16|35.86|174
1634134800000|2021-10-13 14:20:00|36.19|35.89|36.44|36.14|36.46|36.16|36.1|35.8|186
1634135100000|2021-10-13 14:25:00|36.45|36.15|37.07|36.77|37.19|36.89|36.44|36.14|395
1634135400000|2021-10-13 14:30:00|37.08|36.78|37.52|37.22|37.76|37.46|36.99|36.69|494
1634135700000|2021-10-13 14:35:00|37.53|37.23|37.15|36.85|37.53|37.23|37.08|36.78|389
1634136000000|2021-10-13 14:40:00|37.16|36.86|37.03|36.73|37.16|36.86|36.95|36.65|356
1634136300000|2021-10-13 14:45:00|37.04|36.74|37.14|36.84|37.18|36.88|36.76|36.46|283
1634136600000|2021-10-13 14:50:00|37.15|36.85|37.14|36.84|37.38|37.08|37.1|36.8|307
1634136900000|2021-10-13 14:55:00|37.15|36.85|37.12|36.82|37.3|37|36.92|36.62|346
1634137200000|2021-10-13 15:00:00|37.14|36.84|37.47|37.17|37.49|37.19|37.14|36.84|400
1634137500000|2021-10-13 15:05:00|37.46|37.16|37.28|36.98|37.49|37.19|37.26|36.96|273
1634137800000|2021-10-13 15:10:00|37.29|36.99|37|36.7|37.29|36.99|36.92|36.62|216
1634138100000|2021-10-13 15:15:00|36.99|36.69|37.06|36.76|37.19|36.89|36.98|36.68|238
1634138400000|2021-10-13 15:20:00|37.05|36.75|36.96|36.66|37.06|36.76|36.93|36.63|181
1634138700000|2021-10-13 15:25:00|36.97|36.67|37.01|36.71|37.06|36.76|36.95|36.65|161
1634139000000|2021-10-13 15:30:00|37|36.7|36.98|36.68|37.05|36.75|36.95|36.65|140
1634139300000|2021-10-13 15:35:00|36.99|36.69|36.77|36.47|36.99|36.69|36.68|36.38|260
1634139600000|2021-10-13 15:40:00|36.78|36.48|36.73|36.43|36.83|36.53|36.66|36.36|194
1634139900000|2021-10-13 15:45:00|36.74|36.44|36.67|36.37|36.82|36.52|36.67|36.37|181
1634140200000|2021-10-13 15:50:00|36.66|36.36|36.74|36.44|36.83|36.53|36.65|36.35|208
1634140500000|2021-10-13 15:55:00|36.75|36.45|36.92|36.62|37|36.7|36.73|36.43|302
1634140800000|2021-10-13 16:00:00|36.93|36.63|36.72|36.42|36.96|36.66|36.68|36.38|272
1634141100000|2021-10-13 16:05:00|36.73|36.43|36.58|36.28|36.74|36.44|36.56|36.26|189
1634141400000|2021-10-13 16:10:00|36.57|36.27|36.61|36.31|36.67|36.37|36.41|36.11|280
1634141700000|2021-10-13 16:15:00|36.6|36.3|36.62|36.32|36.65|36.35|36.56|36.26|164
1634142000000|2021-10-13 16:20:00|36.61|36.31|36.49|36.19|36.63|36.33|36.49|36.19|180
1634142300000|2021-10-13 16:25:00|36.47|36.17|36.49|36.19|36.64|36.34|36.42|36.12|220
1634142600000|2021-10-13 16:30:00|36.51|36.21|36.5|36.2|36.54|36.24|36.44|36.14|161
1634142900000|2021-10-13 16:35:00|36.49|36.19|36.48|36.18|36.63|36.33|36.48|36.18|221
1634143200000|2021-10-13 16:40:00|36.49|36.19|36.62|36.32|36.63|36.33|36.43|36.13|184
1634143500000|2021-10-13 16:45:00|36.63|36.33|36.65|36.35|36.72|36.42|36.57|36.27|229
1634143800000|2021-10-13 16:50:00|36.64|36.34|36.56|36.26|36.7|36.4|36.54|36.24|169
1634144100000|2021-10-13 16:55:00|36.57|36.27|36.85|36.55|36.88|36.58|36.51|36.21|310
1634144400000|2021-10-13 17:00:00|36.86|36.56|36.81|36.51|36.96|36.66|36.76|36.46|349
1634144700000|2021-10-13 17:05:00|36.82|36.52|36.27|35.97|36.85|36.55|36.26|35.96|253
1634145000000|2021-10-13 17:10:00|36.28|35.98|36.16|35.86|36.32|36.02|36.15|35.85|238
1634145300000|2021-10-13 17:15:00|36.17|35.87|36.25|35.95|36.28|35.98|36.16|35.86|163
1634145600000|2021-10-13 17:20:00|36.24|35.94|36.1|35.8|36.25|35.95|36.06|35.76|177
1634145900000|2021-10-13 17:25:00|36.11|35.81|36.26|35.96|36.27|35.97|36.1|35.8|147
1634146200000|2021-10-13 17:30:00|36.25|35.95|36.15|35.85|36.3|36|36.12|35.82|169
1634146500000|2021-10-13 17:35:00|36.16|35.86|36.16|35.86|36.2|35.9|36.12|35.82|143
1634146800000|2021-10-13 17:40:00|36.17|35.87|36.13|35.83|36.18|35.88|36.08|35.78|149
1634147100000|2021-10-13 17:45:00|36.14|35.84|36.06|35.76|36.17|35.87|36.04|35.74|128
1634147400000|2021-10-13 17:50:00|36.07|35.77|36.07|35.77|36.12|35.82|36.02|35.72|130
1634147700000|2021-10-13 17:55:00|36.08|35.78|36.09|35.79|36.18|35.88|36.04|35.74|181
1634148000000|2021-10-13 18:00:00|36.08|35.78|36.08|35.78|36.14|35.84|36.04|35.74|171
1634148300000|2021-10-13 18:05:00|36.09|35.79|36.1|35.8|36.11|35.81|36.03|35.73|104
1634148600000|2021-10-13 18:10:00|36.11|35.81|36.12|35.82|36.13|35.83|36.07|35.77|133
1634148900000|2021-10-13 18:15:00|36.11|35.81|36.08|35.78|36.16|35.86|36.08|35.78|97
1634149200000|2021-10-13 18:20:00|36.09|35.79|36.09|35.79|36.13|35.83|36.06|35.76|89
1634149500000|2021-10-13 18:25:00|36.08|35.78|36.11|35.81|36.16|35.86|36.08|35.78|108
1634149800000|2021-10-13 18:30:00|36.12|35.82|36.05|35.75|36.13|35.83|35.99|35.69|143
1634150100000|2021-10-13 18:35:00|36.04|35.74|36.05|35.75|36.06|35.76|36.01|35.71|138
1634150400000|2021-10-13 18:40:00|36.04|35.74|36.04|35.74|36.09|35.79|36|35.7|142
1634150700000|2021-10-13 18:45:00|36.03|35.73|36.05|35.75|36.09|35.79|35.98|35.68|124
1634151000000|2021-10-13 18:50:00|36.04|35.74|35.77|35.47|36.04|35.74|35.72|35.42|185
1634151300000|2021-10-13 18:55:00|35.76|35.46|35.94|35.64|35.98|35.68|35.76|35.46|238
1634151600000|2021-10-13 19:00:00|35.95|35.65|35.84|35.54|36.02|35.72|35.84|35.54|106
1634151900000|2021-10-13 19:05:00|35.83|35.53|35.98|35.68|35.98|35.68|35.83|35.53|119
1634152200000|2021-10-13 19:10:00|35.97|35.67|36|35.7|36.07|35.77|35.97|35.67|78
1634152500000|2021-10-13 19:15:00|35.99|35.69|35.99|35.69|36|35.7|35.92|35.62|130
1634152800000|2021-10-13 19:20:00|35.98|35.68|36.01|35.71|36.01|35.71|35.94|35.64|84
1634153100000|2021-10-13 19:25:00|36.02|35.72|36.04|35.74|36.07|35.77|36.01|35.71|59
1634153400000|2021-10-13 19:30:00|36.05|35.75|36.1|35.8|36.13|35.83|36.04|35.74|85
1634153700000|2021-10-13 19:35:00|36.11|35.81|36.17|35.87|36.18|35.88|36.07|35.77|92
1634154000000|2021-10-13 19:40:00|36.16|35.86|35.97|35.67|36.19|35.89|35.97|35.67|170
1634154300000|2021-10-13 19:45:00|35.98|35.68|36.02|35.72|36.03|35.73|35.98|35.68|107
1634154600000|2021-10-13 19:50:00|36.03|35.73|36.15|35.85|36.17|35.87|36.02|35.72|131
1634154900000|2021-10-13 19:55:00|36.16|35.86|36.11|35.81|36.22|35.92|36.1|35.8|140
1634155200000|2021-10-13 20:00:00|36.12|35.82|35.89|35.59|36.12|35.82|35.87|35.57|173
1634155500000|2021-10-13 20:05:00|35.88|35.58|35.88|35.58|35.92|35.62|35.79|35.49|170
1634155800000|2021-10-13 20:10:00|35.86|35.56|35.85|35.55|35.89|35.59|35.78|35.48|137
1634156100000|2021-10-13 20:15:00|35.86|35.56|36.05|35.75|36.06|35.76|35.84|35.54|163
1634156400000|2021-10-13 20:20:00|36.04|35.74|36.08|35.78|36.09|35.79|36.02|35.72|117
1634156700000|2021-10-13 20:25:00|36.09|35.79|36.04|35.74|36.11|35.81|36.03|35.73|112
1634157000000|2021-10-13 20:30:00|36.05|35.75|36.03|35.73|36.08|35.78|35.94|35.64|149
1634157300000|2021-10-13 20:35:00|36.02|35.72|36.11|35.81|36.13|35.83|36.02|35.72|129
1634157600000|2021-10-13 20:40:00|36.1|35.8|36.14|35.84|36.15|35.85|36.1|35.8|77
1634157900000|2021-10-13 20:45:00|36.13|35.83|36.09|35.79|36.14|35.84|35.91|35.61|144
1634158200000|2021-10-13 20:50:00|36.1|35.8|36.05|35.75|36.11|35.81|36.02|35.72|122
1634158500000|2021-10-13 20:55:00|36.06|35.76|36.12|35.82|36.14|35.84|36.02|35.72|102
1634158800000|2021-10-13 21:00:00|36.13|35.83|36.13|35.83|36.15|35.85|36.1|35.8|65
1634159100000|2021-10-13 21:05:00|36.12|35.82|36.16|35.86|36.16|35.86|36.09|35.79|99
1634159400000|2021-10-13 21:10:00|36.15|35.85|36.24|35.94|36.27|35.97|36.13|35.83|153
1634159700000|2021-10-13 21:15:00|36.23|35.93|36.24|35.94|36.27|35.97|36.22|35.92|123
1634160000000|2021-10-13 21:20:00|36.25|35.95|36.24|35.94|36.32|36.02|36.24|35.94|110
1634160300000|2021-10-13 21:25:00|36.23|35.93|36.15|35.85|36.24|35.94|36.1|35.8|93
1634160600000|2021-10-13 21:30:00|36.16|35.86|36.28|35.98|36.29|35.99|36.15|35.85|74
1634160900000|2021-10-13 21:35:00|36.29|35.99|36.42|36.12|36.46|36.16|36.29|35.99|66
1634161200000|2021-10-13 21:40:00|36.43|36.13|36.32|36.02|36.45|36.15|36.31|36.01|78
1634161500000|2021-10-13 21:45:00|36.33|36.03|36.24|35.94|36.4|36.1|36.23|35.93|137
1634161800000|2021-10-13 21:50:00|36.23|35.93|36.25|35.95|36.26|35.96|36.18|35.88|100
1634162100000|2021-10-13 21:55:00|36.27|35.97|36.3|36|36.33|36.03|36.27|35.97|121
1634162400000|2021-10-13 22:00:00|36.29|35.99|36.32|36.02|36.42|36.12|36.25|35.95|232
1634162700000|2021-10-13 22:05:00|36.31|36.01|36.29|35.99|36.35|36.05|36.29|35.99|177
1634163000000|2021-10-13 22:10:00|36.3|36|36.41|36.11|36.41|36.11|36.29|35.99|104
1634163300000|2021-10-13 22:15:00|36.42|36.12|36.54|36.24|36.54|36.24|36.39|36.09|153
1634163600000|2021-10-13 22:20:00|36.55|36.25|36.64|36.34|36.67|36.37|36.54|36.24|132
1634163900000|2021-10-13 22:25:00|36.65|36.35|36.51|36.21|36.65|36.35|36.49|36.19|102
1634164200000|2021-10-13 22:30:00|36.52|36.22|36.44|36.14|36.56|36.26|36.41|36.11|106
1634164500000|2021-10-13 22:35:00|36.43|36.13|36.59|36.29|36.6|36.3|36.41|36.11|143
1634164800000|2021-10-13 22:40:00|36.58|36.28|36.54|36.24|36.64|36.34|36.54|36.24|119
1634165100000|2021-10-13 22:45:00|36.55|36.25|36.51|36.21|36.63|36.33|36.48|36.18|170
1634165400000|2021-10-13 22:50:00|36.5|36.2|36.55|36.25|36.56|36.26|36.47|36.17|108
1634165700000|2021-10-13 22:55:00|36.56|36.26|36.59|36.29|36.66|36.36|36.55|36.25|162
1634166000000|2021-10-13 23:00:00|36.6|36.3|36.45|36.15|36.64|36.34|36.45|36.15|142
1634166300000|2021-10-13 23:05:00|36.46|36.16|36.44|36.14|36.48|36.18|36.41|36.11|123
1634166600000|2021-10-13 23:10:00|36.43|36.13|36.64|36.34|36.64|36.34|36.34|36.04|146
1634166900000|2021-10-13 23:15:00|36.66|36.36|36.69|36.39|36.81|36.51|36.58|36.28|304
1634167200000|2021-10-13 23:20:00|36.68|36.38|36.74|36.44|36.75|36.45|36.64|36.34|154
1634167500000|2021-10-13 23:25:00|36.75|36.45|36.78|36.48|36.86|36.56|36.7|36.4|168
1634167800000|2021-10-13 23:30:00|36.77|36.47|36.66|36.36|36.78|36.48|36.61|36.31|148
1634168100000|2021-10-13 23:35:00|36.67|36.37|36.87|36.57|36.92|36.62|36.66|36.36|183
1634168400000|2021-10-13 23:40:00|36.86|36.56|36.99|36.69|37|36.7|36.83|36.53|147
1634168700000|2021-10-13 23:45:00|37|36.7|37.07|36.77|37.09|36.79|36.94|36.64|157
1634169000000|2021-10-13 23:50:00|37.06|36.76|36.93|36.63|37.1|36.8|36.92|36.62|180
1634169300000|2021-10-13 23:55:00|36.92|36.62|36.95|36.65|37|36.7|36.84|36.54|136
1634169600000|2021-10-14 00:00:00|36.96|36.66|37.27|36.97|37.29|36.99|36.96|36.66|251
1634169900000|2021-10-14 00:05:00|37.28|36.98|37.15|36.85|37.31|37.01|37.14|36.84|224
1634170200000|2021-10-14 00:10:00|37.14|36.84|37.1|36.8|37.21|36.91|37.04|36.74|183
1634170500000|2021-10-14 00:15:00|37.11|36.81|37.06|36.76|37.17|36.87|37.04|36.74|186
1634170800000|2021-10-14 00:20:00|37.07|36.77|37|36.7|37.08|36.78|36.97|36.67|131
1634171100000|2021-10-14 00:25:00|36.99|36.69|36.95|36.65|37.02|36.72|36.94|36.64|106
1634171400000|2021-10-14 00:30:00|36.96|36.66|37.02|36.72|37.07|36.77|36.96|36.66|154
1634171700000|2021-10-14 00:35:00|37.01|36.71|36.91|36.61|37.02|36.72|36.8|36.5|169
1634172000000|2021-10-14 00:40:00|36.92|36.62|37.13|36.83|37.14|36.84|36.91|36.61|137
1634172300000|2021-10-14 00:45:00|37.12|36.82|37.29|36.99|37.29|36.99|37.12|36.82|113
1634172600000|2021-10-14 00:50:00|37.3|37|37.29|36.99|37.32|37.02|37.2|36.9|161
1634172900000|2021-10-14 00:55:00|37.3|37|37.31|37.01|37.35|37.05|37.23|36.93|183
1634173200000|2021-10-14 01:00:00|37.3|37|37.27|36.97|37.31|37.01|37|36.7|219
1634173500000|2021-10-14 01:05:00|37.26|36.96|37.44|37.14|37.48|37.18|37.25|36.95|229
1634173800000|2021-10-14 01:10:00|37.45|37.15|37.67|37.37|37.73|37.43|37.45|37.15|251
1634174100000|2021-10-14 01:15:00|37.66|37.36|37.77|37.47|37.79|37.49|37.61|37.31|171
1634174400000|2021-10-14 01:20:00|37.76|37.46|37.83|37.53|37.89|37.59|37.73|37.43|177
1634174700000|2021-10-14 01:25:00|37.84|37.54|37.96|37.66|37.97|37.67|37.83|37.53|108
1634175000000|2021-10-14 01:30:00|37.97|37.67|37.95|37.65|38.06|37.76|37.82|37.52|289
1634175300000|2021-10-14 01:35:00|37.93|37.63|37.67|37.37|38.02|37.72|37.59|37.29|280
1634175600000|2021-10-14 01:40:00|37.66|37.36|37.87|37.57|37.87|37.57|37.65|37.35|163
1634175900000|2021-10-14 01:45:00|37.86|37.56|38.02|37.72|38.09|37.79|37.85|37.55|254
1634176200000|2021-10-14 01:50:00|38.03|37.73|38.04|37.74|38.08|37.78|37.93|37.63|184
1634176500000|2021-10-14 01:55:00|38.03|37.73|38.2|37.9|38.2|37.9|38|37.7|179
1634176800000|2021-10-14 02:00:00|38.21|37.91|37.78|37.48|38.26|37.96|37.69|37.39|298
1634177100000|2021-10-14 02:05:00|37.77|37.47|37.75|37.45|37.83|37.53|37.72|37.42|176
1634177400000|2021-10-14 02:10:00|37.76|37.46|37.94|37.64|37.94|37.64|37.74|37.44|168
1634177700000|2021-10-14 02:15:00|37.93|37.63|37.6|37.3|37.95|37.65|37.56|37.26|222
1634178000000|2021-10-14 02:20:00|37.59|37.29|37.65|37.35|37.68|37.38|37.55|37.25|203
1634178300000|2021-10-14 02:25:00|37.66|37.36|37.69|37.39|37.76|37.46|37.62|37.32|183
1634178600000|2021-10-14 02:30:00|37.7|37.4|37.76|37.46|37.87|37.57|37.69|37.39|186
1634178900000|2021-10-14 02:35:00|37.77|37.47|37.91|37.61|37.91|37.61|37.77|37.47|167
1634179200000|2021-10-14 02:40:00|37.9|37.6|37.91|37.61|37.94|37.64|37.89|37.59|169
1634179500000|2021-10-14 02:45:00|37.9|37.6|37.74|37.44|37.92|37.62|37.71|37.41|155
1634179800000|2021-10-14 02:50:00|37.73|37.43|37.79|37.49|37.81|37.51|37.73|37.43|145
1634180100000|2021-10-14 02:55:00|37.8|37.5|37.63|37.33|37.8|37.5|37.63|37.33|154
1634180400000|2021-10-14 03:00:00|37.64|37.34|37.65|37.35|37.67|37.37|37.62|37.32|98
1634180700000|2021-10-14 03:05:00|37.66|37.36|37.68|37.38|37.69|37.39|37.62|37.32|137
1634181000000|2021-10-14 03:10:00|37.67|37.37|37.8|37.5|37.8|37.5|37.66|37.36|81
1634181300000|2021-10-14 03:15:00|37.81|37.51|37.88|37.58|37.93|37.63|37.8|37.5|147
1634181600000|2021-10-14 03:20:00|37.89|37.59|37.9|37.6|37.98|37.68|37.88|37.58|153
1634181900000|2021-10-14 03:25:00|37.91|37.61|37.8|37.5|37.91|37.61|37.74|37.44|162
1634182200000|2021-10-14 03:30:00|37.81|37.51|37.72|37.42|37.81|37.51|37.71|37.41|174
1634182500000|2021-10-14 03:35:00|37.71|37.41|37.62|37.32|37.71|37.41|37.62|37.32|93
1634182800000|2021-10-14 03:40:00|37.61|37.31|37.56|37.26|37.61|37.31|37.55|37.25|124
1634183100000|2021-10-14 03:45:00|37.55|37.25|37.33|37.03|37.57|37.27|37.33|37.03|159
1634183400000|2021-10-14 03:50:00|37.34|37.04|37.34|37.04|37.36|37.06|37.27|36.97|188
1634183700000|2021-10-14 03:55:00|37.35|37.05|37.23|36.93|37.36|37.06|37.21|36.91|156
1634184000000|2021-10-14 04:00:00|37.24|36.94|37.35|37.05|37.36|37.06|37.23|36.93|203
1634184300000|2021-10-14 04:05:00|37.36|37.06|37.39|37.09|37.42|37.12|37.36|37.06|81
1634184600000|2021-10-14 04:10:00|37.4|37.1|37.49|37.19|37.49|37.19|37.4|37.1|110
1634184900000|2021-10-14 04:15:00|37.5|37.2|37.45|37.15|37.5|37.2|37.45|37.15|54
1634185200000|2021-10-14 04:20:00|37.46|37.16|37.4|37.1|37.47|37.17|37.37|37.07|119
1634185500000|2021-10-14 04:25:00|37.39|37.09|37.45|37.15|37.46|37.16|37.39|37.09|95
1634185800000|2021-10-14 04:30:00|37.46|37.16|37.31|37.01|37.5|37.2|37.3|37|159
1634186100000|2021-10-14 04:35:00|37.32|37.02|37.47|37.17|37.47|37.17|37.31|37.01|108
1634186400000|2021-10-14 04:40:00|37.48|37.18|37.57|37.27|37.58|37.28|37.48|37.18|82
1634186700000|2021-10-14 04:45:00|37.56|37.26|37.67|37.37|37.68|37.38|37.56|37.26|175
1634187000000|2021-10-14 04:50:00|37.68|37.38|37.83|37.53|37.83|37.53|37.68|37.38|107
1634187300000|2021-10-14 04:55:00|37.82|37.52|37.66|37.36|37.84|37.54|37.66|37.36|159
1634187600000|2021-10-14 05:00:00|37.67|37.37|37.46|37.16|37.7|37.4|37.45|37.15|197
1634187900000|2021-10-14 05:05:00|37.47|37.17|37.46|37.16|37.49|37.19|37.4|37.1|160
1634188200000|2021-10-14 05:10:00|37.47|37.17|37.37|37.07|37.5|37.2|37.37|37.07|167
1634188500000|2021-10-14 05:15:00|37.38|37.08|37.38|37.08|37.45|37.15|37.37|37.07|122
1634188800000|2021-10-14 05:20:00|37.37|37.07|37.35|37.05|37.42|37.12|37.35|37.05|105
1634189100000|2021-10-14 05:25:00|37.36|37.06|37.47|37.17|37.48|37.18|37.36|37.06|120
1634189400000|2021-10-14 05:30:00|37.46|37.16|37.48|37.18|37.5|37.2|37.43|37.13|133
1634189700000|2021-10-14 05:35:00|37.49|37.19|37.57|37.27|37.59|37.29|37.48|37.18|135
1634190000000|2021-10-14 05:40:00|37.58|37.28|37.61|37.31|37.65|37.35|37.56|37.26|130
1634190300000|2021-10-14 05:45:00|37.62|37.32|37.67|37.37|37.68|37.38|37.6|37.3|123
1634190600000|2021-10-14 05:50:00|37.68|37.38|37.65|37.35|37.68|37.38|37.6|37.3|172
1634190900000|2021-10-14 05:55:00|37.66|37.36|37.65|37.35|37.7|37.4|37.64|37.34|117
1634191200000|2021-10-14 06:00:00|37.64|37.34|37.62|37.32|37.69|37.39|37.59|37.29|159
1634191500000|2021-10-14 06:05:00|37.61|37.31|37.69|37.39|37.7|37.4|37.61|37.31|97
1634191800000|2021-10-14 06:10:00|37.68|37.38|37.91|37.61|37.92|37.62|37.68|37.38|148
1634192100000|2021-10-14 06:15:00|37.9|37.6|37.9|37.6|37.94|37.64|37.87|37.57|109
1634192400000|2021-10-14 06:20:00|37.91|37.61|37.77|37.47|37.91|37.61|37.74|37.44|194
1634192700000|2021-10-14 06:25:00|37.76|37.46|37.79|37.49|37.84|37.54|37.76|37.46|97
1634193000000|2021-10-14 06:30:00|37.8|37.5|37.87|37.57|37.88|37.58|37.77|37.47|166
1634193300000|2021-10-14 06:35:00|37.86|37.56|37.77|37.47|37.88|37.58|37.77|37.47|134
1634193600000|2021-10-14 06:40:00|37.78|37.48|37.86|37.56|37.86|37.56|37.71|37.41|167
1634193900000|2021-10-14 06:45:00|37.87|37.57|37.72|37.42|37.89|37.59|37.72|37.42|122
1634194200000|2021-10-14 06:50:00|37.73|37.43|37.66|37.36|37.73|37.43|37.65|37.35|129
1634194500000|2021-10-14 06:55:00|37.65|37.35|37.68|37.38|37.71|37.41|37.63|37.33|181
1634194800000|2021-10-14 07:00:00|37.67|37.37|37.68|37.38|37.7|37.4|37.62|37.32|107
1634195100000|2021-10-14 07:05:00|37.67|37.37|37.65|37.35|37.71|37.41|37.64|37.34|104
1634195400000|2021-10-14 07:10:00|37.66|37.36|37.6|37.3|37.67|37.37|37.58|37.28|105
1634195700000|2021-10-14 07:15:00|37.61|37.31|37.55|37.25|37.61|37.31|37.55|37.25|75
1634196000000|2021-10-14 07:20:00|37.54|37.24|37.51|37.21|37.55|37.25|37.46|37.16|106
1634196300000|2021-10-14 07:25:00|37.52|37.22|37.56|37.26|37.59|37.29|37.5|37.2|101
1634196600000|2021-10-14 07:30:00|37.57|37.27|37.45|37.15|37.58|37.28|37.43|37.13|93
1634196900000|2021-10-14 07:35:00|37.46|37.16|37.46|37.16|37.48|37.18|37.44|37.14|87
1634197200000|2021-10-14 07:40:00|37.45|37.15|37.56|37.26|37.56|37.26|37.4|37.1|104
1634197500000|2021-10-14 07:45:00|37.57|37.27|37.48|37.18|37.6|37.3|37.44|37.14|173
1634197800000|2021-10-14 07:50:00|37.49|37.19|37.6|37.3|37.61|37.31|37.46|37.16|122
1634198100000|2021-10-14 07:55:00|37.59|37.29|37.47|37.17|37.62|37.32|37.47|37.17|125
1634198400000|2021-10-14 08:00:00|37.46|37.16|37.67|37.37|37.69|37.39|37.46|37.16|134
1634198700000|2021-10-14 08:05:00|37.68|37.38|37.68|37.38|37.7|37.4|37.66|37.36|73
1634199000000|2021-10-14 08:10:00|37.69|37.39|37.75|37.45|37.77|37.47|37.67|37.37|111
1634199300000|2021-10-14 08:15:00|37.76|37.46|37.85|37.55|37.86|37.56|37.74|37.44|76
1634199600000|2021-10-14 08:20:00|37.86|37.56|37.87|37.57|37.9|37.6|37.81|37.51|163
1634199900000|2021-10-14 08:25:00|37.88|37.58|37.85|37.55|37.91|37.61|37.85|37.55|136
1634200200000|2021-10-14 08:30:00|37.84|37.54|37.93|37.63|37.93|37.63|37.84|37.54|126
1634200500000|2021-10-14 08:35:00|37.92|37.62|37.74|37.44|37.93|37.63|37.73|37.43|153
1634200800000|2021-10-14 08:40:00|37.73|37.43|37.79|37.49|37.79|37.49|37.71|37.41|127
1634201100000|2021-10-14 08:45:00|37.78|37.48|37.69|37.39|37.79|37.49|37.66|37.36|109
1634201400000|2021-10-14 08:50:00|37.7|37.4|37.68|37.38|37.76|37.46|37.66|37.36|87
1634201700000|2021-10-14 08:55:00|37.69|37.39|37.73|37.43|37.77|37.47|37.67|37.37|136
1634202000000|2021-10-14 09:00:00|37.74|37.44|37.82|37.52|37.83|37.53|37.73|37.43|104
1634202300000|2021-10-14 09:05:00|37.81|37.51|37.71|37.41|37.83|37.53|37.69|37.39|90
1634202600000|2021-10-14 09:10:00|37.7|37.4|37.85|37.55|37.85|37.55|37.67|37.37|93
1634202900000|2021-10-14 09:15:00|37.86|37.56|37.82|37.52|37.87|37.57|37.76|37.46|132
1634203200000|2021-10-14 09:20:00|37.81|37.51|37.65|37.35|37.82|37.52|37.64|37.34|128
1634203500000|2021-10-14 09:25:00|37.64|37.34|37.58|37.28|37.71|37.41|37.58|37.28|107
1634203800000|2021-10-14 09:30:00|37.59|37.29|37.65|37.35|37.68|37.38|37.52|37.22|140
1634204100000|2021-10-14 09:35:00|37.66|37.36|37.83|37.53|37.83|37.53|37.66|37.36|126
1634204400000|2021-10-14 09:40:00|37.84|37.54|37.84|37.54|37.84|37.54|37.77|37.47|115
1634204700000|2021-10-14 09:45:00|37.83|37.53|37.78|37.48|37.83|37.53|37.75|37.45|104
1634205000000|2021-10-14 09:50:00|37.77|37.47|37.83|37.53|37.85|37.55|37.72|37.42|102
1634205300000|2021-10-14 09:55:00|37.84|37.54|37.86|37.56|37.95|37.65|37.83|37.53|166
1634205600000|2021-10-14 10:00:00|37.87|37.57|37.92|37.62|37.93|37.63|37.86|37.56|140
1634205900000|2021-10-14 10:05:00|37.91|37.61|37.95|37.65|37.97|37.67|37.88|37.58|152
1634206200000|2021-10-14 10:10:00|37.94|37.64|37.95|37.65|37.98|37.68|37.93|37.63|102
1634206500000|2021-10-14 10:15:00|37.96|37.66|37.92|37.62|37.96|37.66|37.91|37.61|120
1634206800000|2021-10-14 10:20:00|37.93|37.63|37.84|37.54|37.96|37.66|37.83|37.53|104
1634207100000|2021-10-14 10:25:00|37.85|37.55|37.7|37.4|37.86|37.56|37.67|37.37|132
1634207400000|2021-10-14 10:30:00|37.71|37.41|37.84|37.54|37.84|37.54|37.63|37.33|150
1634207700000|2021-10-14 10:35:00|37.83|37.53|37.94|37.64|37.96|37.66|37.83|37.53|139
1634208000000|2021-10-14 10:40:00|37.95|37.65|37.94|37.64|37.98|37.68|37.92|37.62|124
1634208300000|2021-10-14 10:45:00|37.95|37.65|37.87|37.57|37.97|37.67|37.87|37.57|117
1634208600000|2021-10-14 10:50:00|37.86|37.56|37.92|37.62|37.94|37.64|37.85|37.55|91
1634208900000|2021-10-14 10:55:00|37.91|37.61|37.88|37.58|38.01|37.71|37.85|37.55|117
1634209200000|2021-10-14 11:00:00|37.87|37.57|38.05|37.75|38.07|37.77|37.87|37.57|152
1634209500000|2021-10-14 11:05:00|38.06|37.76|38.09|37.79|38.14|37.84|38.02|37.72|134
1634209800000|2021-10-14 11:10:00|38.1|37.8|38.12|37.82|38.19|37.89|38.09|37.79|187
1634210100000|2021-10-14 11:15:00|38.13|37.83|38.12|37.82|38.16|37.86|38.07|37.77|155
1634210400000|2021-10-14 11:20:00|38.11|37.81|38.12|37.82|38.19|37.89|38.11|37.81|156
1634210700000|2021-10-14 11:25:00|38.13|37.83|38.24|37.94|38.25|37.95|38.1|37.8|166
1634211000000|2021-10-14 11:30:00|38.25|37.95|38.22|37.92|38.26|37.96|38.18|37.88|137
1634211300000|2021-10-14 11:35:00|38.23|37.93|38.31|38.01|38.35|38.05|38.21|37.91|124
1634211600000|2021-10-14 11:40:00|38.3|38|38.3|38|38.35|38.05|38.26|37.96|151
1634211900000|2021-10-14 11:45:00|38.31|38.01|38.3|38|38.32|38.02|38.26|37.96|86
1634212200000|2021-10-14 11:50:00|38.29|37.99|38.24|37.94|38.33|38.03|38.24|37.94|125
1634212500000|2021-10-14 11:55:00|38.23|37.93|38.11|37.81|38.24|37.94|38.04|37.74|127
1634212800000|2021-10-14 12:00:00|38.1|37.8|38|37.7|38.11|37.81|37.86|37.56|195
1634213100000|2021-10-14 12:05:00|38.01|37.71|38.04|37.74|38.04|37.74|37.97|37.67|113
1634213400000|2021-10-14 12:10:00|38.05|37.75|38.01|37.71|38.05|37.75|38|37.7|121
1634213700000|2021-10-14 12:15:00|38|37.7|37.93|37.63|38.01|37.71|37.93|37.63|86
1634214000000|2021-10-14 12:20:00|37.92|37.62|37.97|37.67|37.97|37.67|37.87|37.57|141
1634214300000|2021-10-14 12:25:00|37.96|37.66|38|37.7|38.01|37.71|37.96|37.66|67
1634214600000|2021-10-14 12:30:00|38.01|37.71|37.97|37.67|38.02|37.72|37.97|37.67|91
1634214900000|2021-10-14 12:35:00|37.96|37.66|37.97|37.67|37.98|37.68|37.94|37.64|126
1634215200000|2021-10-14 12:40:00|37.98|37.68|37.87|37.57|37.98|37.68|37.86|37.56|110
1634215500000|2021-10-14 12:45:00|37.86|37.56|37.82|37.52|37.89|37.59|37.82|37.52|63
1634215800000|2021-10-14 12:50:00|37.83|37.53|37.62|37.32|37.83|37.53|37.6|37.3|144
1634216100000|2021-10-14 12:55:00|37.61|37.31|37.42|37.12|37.62|37.32|37.35|37.05|191
1634216400000|2021-10-14 13:00:00|37.43|37.13|37.54|37.24|37.62|37.32|37.43|37.13|125
1634216700000|2021-10-14 13:05:00|37.53|37.23|37.48|37.18|37.53|37.23|37.43|37.13|129
1634217000000|2021-10-14 13:10:00|37.49|37.19|37.53|37.23|37.54|37.24|37.48|37.18|79
1634217300000|2021-10-14 13:15:00|37.54|37.24|37.55|37.25|37.58|37.28|37.53|37.23|113
1634217600000|2021-10-14 13:20:00|37.56|37.26|37.58|37.28|37.59|37.29|37.52|37.22|53
1634217900000|2021-10-14 13:25:00|37.57|37.27|37.58|37.28|37.61|37.31|37.57|37.27|82
1634218200000|2021-10-14 13:30:00|37.57|37.27|37.54|37.24|37.63|37.33|37.54|37.24|117
1634218500000|2021-10-14 13:35:00|37.53|37.23|37.44|37.14|37.54|37.24|37.36|37.06|170
1634218800000|2021-10-14 13:40:00|37.45|37.15|37.48|37.18|37.5|37.2|37.43|37.13|112
1634219100000|2021-10-14 13:45:00|37.49|37.19|37.32|37.02|37.52|37.22|37.32|37.02|129
1634219400000|2021-10-14 13:50:00|37.33|37.03|37.19|36.89|37.33|37.03|37.18|36.88|129
1634219700000|2021-10-14 13:55:00|37.18|36.88|36.98|36.68|37.22|36.92|36.94|36.64|251
1634220000000|2021-10-14 14:00:00|36.99|36.69|37.23|36.93|37.24|36.94|36.98|36.68|143
1634220300000|2021-10-14 14:05:00|37.24|36.94|37.27|36.97|37.3|37|37.21|36.91|164
1634220600000|2021-10-14 14:10:00|37.28|36.98|37.21|36.91|37.31|37.01|37.17|36.87|124
1634220900000|2021-10-14 14:15:00|37.2|36.9|37.18|36.88|37.28|36.98|37.18|36.88|169
1634221200000|2021-10-14 14:20:00|37.19|36.89|37.1|36.8|37.2|36.9|37.07|36.77|139
1634221500000|2021-10-14 14:25:00|37.11|36.81|37.1|36.8|37.21|36.91|37.09|36.79|126
1634221800000|2021-10-14 14:30:00|37.09|36.79|37.06|36.76|37.1|36.8|36.97|36.67|138
1634222100000|2021-10-14 14:35:00|37.07|36.77|36.81|36.51|37.09|36.79|36.77|36.47|162
1634222400000|2021-10-14 14:40:00|36.82|36.52|36.83|36.53|36.87|36.57|36.75|36.45|143
1634222700000|2021-10-14 14:45:00|36.84|36.54|36.95|36.65|36.95|36.65|36.81|36.51|156
1634223000000|2021-10-14 14:50:00|36.96|36.66|37.08|36.78|37.09|36.79|36.95|36.65|124
1634223300000|2021-10-14 14:55:00|37.09|36.79|36.93|36.63|37.12|36.82|36.87|36.57|157
1634223600000|2021-10-14 15:00:00|36.92|36.62|36.81|36.51|37.02|36.72|36.79|36.49|200
1634223900000|2021-10-14 15:05:00|36.82|36.52|36.64|36.34|36.82|36.52|36.56|36.26|195
1634224200000|2021-10-14 15:10:00|36.65|36.35|36.96|36.66|36.97|36.67|36.65|36.35|178
1634224500000|2021-10-14 15:15:00|36.95|36.65|36.97|36.67|37.04|36.74|36.94|36.64|146
1634224800000|2021-10-14 15:20:00|36.98|36.68|37.17|36.87|37.19|36.89|36.97|36.67|198
1634225100000|2021-10-14 15:25:00|37.18|36.88|37.22|36.92|37.22|36.92|37.17|36.87|83
1634225400000|2021-10-14 15:30:00|37.21|36.91|37.18|36.88|37.21|36.91|37.09|36.79|137
1634225700000|2021-10-14 15:35:00|37.17|36.87|37.06|36.76|37.19|36.89|37.06|36.76|111
1634226000000|2021-10-14 15:40:00|37.05|36.75|36.99|36.69|37.11|36.81|36.94|36.64|121
1634226300000|2021-10-14 15:45:00|36.98|36.68|37.05|36.75|37.12|36.82|36.97|36.67|158
1634226600000|2021-10-14 15:50:00|37.06|36.76|37.01|36.71|37.13|36.83|36.99|36.69|167
1634226900000|2021-10-14 15:55:00|37.02|36.72|36.93|36.63|37.02|36.72|36.84|36.54|97
1634227200000|2021-10-14 16:00:00|36.94|36.64|37.08|36.78|37.14|36.84|36.93|36.63|134
1634227500000|2021-10-14 16:05:00|37.09|36.79|36.93|36.63|37.1|36.8|36.93|36.63|135
1634227800000|2021-10-14 16:10:00|36.92|36.62|36.91|36.61|36.95|36.65|36.83|36.53|113
1634228100000|2021-10-14 16:15:00|36.92|36.62|36.97|36.67|37|36.7|36.9|36.6|120
1634228400000|2021-10-14 16:20:00|36.98|36.68|37.06|36.76|37.08|36.78|36.97|36.67|71
1634228700000|2021-10-14 16:25:00|37.05|36.75|36.86|36.56|37.05|36.75|36.86|36.56|110
1634229000000|2021-10-14 16:30:00|36.87|36.57|36.77|36.47|36.9|36.6|36.68|36.38|162
1634229300000|2021-10-14 16:35:00|36.76|36.46|36.8|36.5|36.84|36.54|36.75|36.45|128
1634229600000|2021-10-14 16:40:00|36.79|36.49|36.71|36.41|36.83|36.53|36.66|36.36|124
1634229900000|2021-10-14 16:45:00|36.72|36.42|36.84|36.54|36.84|36.54|36.7|36.4|128
1634230200000|2021-10-14 16:50:00|36.85|36.55|36.85|36.55|36.88|36.58|36.84|36.54|97
1634230500000|2021-10-14 16:55:00|36.86|36.56|36.73|36.43|36.87|36.57|36.67|36.37|148
1634230800000|2021-10-14 17:00:00|36.72|36.42|36.82|36.52|36.83|36.53|36.69|36.39|136
1634231100000|2021-10-14 17:05:00|36.83|36.53|36.98|36.68|36.99|36.69|36.82|36.52|86
1634231400000|2021-10-14 17:10:00|36.99|36.69|37|36.7|37.04|36.74|36.98|36.68|82
1634231700000|2021-10-14 17:15:00|36.99|36.69|37.12|36.82|37.12|36.82|36.95|36.65|130
1634232000000|2021-10-14 17:20:00|37.11|36.81|37.15|36.85|37.16|36.86|37.1|36.8|67
1634232300000|2021-10-14 17:25:00|37.14|36.84|37.14|36.84|37.16|36.86|37.07|36.77|91
1634232600000|2021-10-14 17:30:00|37.13|36.83|37.08|36.78|37.14|36.84|37.05|36.75|80
1634232900000|2021-10-14 17:35:00|37.09|36.79|37.14|36.84|37.14|36.84|37.06|36.76|93
1634233200000|2021-10-14 17:40:00|37.13|36.83|37.15|36.85|37.15|36.85|37.12|36.82|43
1634233500000|2021-10-14 17:45:00|37.16|36.86|37.09|36.79|37.16|36.86|37.05|36.75|90
1634233800000|2021-10-14 17:50:00|37.1|36.8|37|36.7|37.11|36.81|37|36.7|105
1634234100000|2021-10-14 17:55:00|37.01|36.71|36.97|36.67|37.05|36.75|36.89|36.59|179
1634234400000|2021-10-14 18:00:00|36.98|36.68|36.98|36.68|36.99|36.69|36.92|36.62|107
1634234700000|2021-10-14 18:05:00|36.97|36.67|37.04|36.74|37.06|36.76|36.97|36.67|102
1634235000000|2021-10-14 18:10:00|37.03|36.73|36.98|36.68|37.03|36.73|36.95|36.65|58
1634235300000|2021-10-14 18:15:00|36.99|36.69|37.11|36.81|37.13|36.83|36.96|36.66|105
1634235600000|2021-10-14 18:20:00|37.12|36.82|37.1|36.8|37.15|36.85|37.1|36.8|83
1634235900000|2021-10-14 18:25:00|37.11|36.81|36.82|36.52|37.11|36.81|36.8|36.5|156
1634236200000|2021-10-14 18:30:00|36.81|36.51|36.99|36.69|37|36.7|36.81|36.51|125
1634236500000|2021-10-14 18:35:00|36.98|36.68|36.98|36.68|37.05|36.75|36.97|36.67|101
1634236800000|2021-10-14 18:40:00|36.97|36.67|37.15|36.85|37.16|36.86|36.97|36.67|132
1634237100000|2021-10-14 18:45:00|37.16|36.86|37.12|36.82|37.18|36.88|37.1|36.8|117
1634237400000|2021-10-14 18:50:00|37.13|36.83|37.26|36.96|37.27|36.97|37.02|36.72|194
1634237700000|2021-10-14 18:55:00|37.25|36.95|37.2|36.9|37.26|36.96|37.12|36.82|198
1634238000000|2021-10-14 19:00:00|37.19|36.89|37.29|36.99|37.29|36.99|37.16|36.86|125
1634238300000|2021-10-14 19:05:00|37.28|36.98|37.2|36.9|37.29|36.99|37.2|36.9|117
1634238600000|2021-10-14 19:10:00|37.19|36.89|37.09|36.79|37.24|36.94|37.08|36.78|261
1634238900000|2021-10-14 19:15:00|37.08|36.78|36.97|36.67|37.09|36.79|36.8|36.5|230
1634239200000|2021-10-14 19:20:00|36.98|36.68|36.69|36.39|36.99|36.69|36.66|36.36|178
1634239500000|2021-10-14 19:25:00|36.68|36.38|36.67|36.37|36.78|36.48|36.66|36.36|163
1634239800000|2021-10-14 19:30:00|36.66|36.36|36.78|36.48|36.79|36.49|36.66|36.36|125
1634240100000|2021-10-14 19:35:00|36.79|36.49|36.81|36.51|36.82|36.52|36.76|36.46|84
1634240400000|2021-10-14 19:40:00|36.82|36.52|36.89|36.59|36.89|36.59|36.8|36.5|118
1634240700000|2021-10-14 19:45:00|36.9|36.6|36.95|36.65|37.03|36.73|36.89|36.59|134
1634241000000|2021-10-14 19:50:00|36.96|36.66|37.04|36.74|37.04|36.74|36.96|36.66|101
1634241300000|2021-10-14 19:55:00|37.03|36.73|36.93|36.63|37.05|36.75|36.86|36.56|171
1634241600000|2021-10-14 20:00:00|36.94|36.64|37|36.7|37|36.7|36.82|36.52|113
1634241900000|2021-10-14 20:05:00|36.99|36.69|36.81|36.51|37|36.7|36.81|36.51|157
1634242200000|2021-10-14 20:10:00|36.8|36.5|36.83|36.53|36.85|36.55|36.78|36.48|114
1634242500000|2021-10-14 20:15:00|36.84|36.54|36.77|36.47|36.88|36.58|36.76|36.46|122
1634242800000|2021-10-14 20:20:00|36.78|36.48|36.78|36.48|36.82|36.52|36.76|36.46|115
1634243100000|2021-10-14 20:25:00|36.79|36.49|36.73|36.43|36.79|36.49|36.68|36.38|128
1634243400000|2021-10-14 20:30:00|36.72|36.42|36.85|36.55|36.86|36.56|36.71|36.41|115
1634243700000|2021-10-14 20:35:00|36.84|36.54|36.81|36.51|36.88|36.58|36.8|36.5|84
1634244000000|2021-10-14 20:40:00|36.8|36.5|36.89|36.59|36.89|36.59|36.66|36.36|186
1634244300000|2021-10-14 20:45:00|36.88|36.58|36.8|36.5|36.93|36.63|36.77|36.47|134
1634244600000|2021-10-14 20:50:00|36.81|36.51|36.76|36.46|36.84|36.54|36.72|36.42|121
1634244900000|2021-10-14 20:55:00|36.77|36.47|36.76|36.46|36.81|36.51|36.72|36.42|105
1634245200000|2021-10-14 21:00:00|36.77|36.47|36.91|36.61|36.92|36.62|36.76|36.46|56
1634245500000|2021-10-14 21:05:00|36.9|36.6|36.98|36.68|36.98|36.68|36.9|36.6|93
1634245800000|2021-10-14 21:10:00|36.99|36.69|36.91|36.61|37.05|36.75|36.9|36.6|86
1634246100000|2021-10-14 21:15:00|36.9|36.6|36.95|36.65|36.98|36.68|36.87|36.57|93
1634246400000|2021-10-14 21:20:00|36.96|36.66|36.89|36.59|36.97|36.67|36.89|36.59|43
1634246700000|2021-10-14 21:25:00|36.88|36.58|36.79|36.49|36.89|36.59|36.79|36.49|52
1634247000000|2021-10-14 21:30:00|36.78|36.48|36.82|36.52|36.84|36.54|36.78|36.48|65
1634247300000|2021-10-14 21:35:00|36.83|36.53|36.93|36.63|36.94|36.64|36.82|36.52|63
1634247600000|2021-10-14 21:40:00|36.94|36.64|36.96|36.66|36.97|36.67|36.89|36.59|43
1634247900000|2021-10-14 21:45:00|36.97|36.67|36.96|36.66|37|36.7|36.94|36.64|98
1634248200000|2021-10-14 21:50:00|36.97|36.67|36.96|36.66|36.98|36.68|36.92|36.62|72
1634248500000|2021-10-14 21:55:00|36.97|36.67|36.83|36.53|36.97|36.67|36.78|36.48|113
1634248800000|2021-10-14 22:00:00|36.84|36.54|36.87|36.57|36.88|36.58|36.8|36.5|80
1634249100000|2021-10-14 22:05:00|36.86|36.56|36.86|36.56|36.9|36.6|36.84|36.54|97
1634249400000|2021-10-14 22:10:00|36.87|36.57|36.74|36.44|36.89|36.59|36.74|36.44|122
1634249700000|2021-10-14 22:15:00|36.75|36.45|36.73|36.43|36.75|36.45|36.7|36.4|83
1634250000000|2021-10-14 22:20:00|36.72|36.42|36.73|36.43|36.73|36.43|36.7|36.4|68
1634250300000|2021-10-14 22:25:00|36.72|36.42|36.68|36.38|36.73|36.43|36.66|36.36|64
1634250600000|2021-10-14 22:30:00|36.67|36.37|36.73|36.43|36.74|36.44|36.66|36.36|91
1634250900000|2021-10-14 22:35:00|36.74|36.44|36.74|36.44|36.79|36.49|36.74|36.44|94
1634251200000|2021-10-14 22:40:00|36.73|36.43|36.82|36.52|36.84|36.54|36.73|36.43|74
1634251500000|2021-10-14 22:45:00|36.83|36.53|36.8|36.5|36.88|36.58|36.79|36.49|101
1634251800000|2021-10-14 22:50:00|36.81|36.51|36.89|36.59|36.89|36.59|36.81|36.51|77
1634252100000|2021-10-14 22:55:00|36.88|36.58|36.79|36.49|36.89|36.59|36.74|36.44|107
1634252400000|2021-10-14 23:00:00|36.8|36.5|36.69|36.39|36.83|36.53|36.68|36.38|115
1634252700000|2021-10-14 23:05:00|36.7|36.4|36.89|36.59|36.9|36.6|36.69|36.39|105
1634253000000|2021-10-14 23:10:00|36.88|36.58|36.99|36.69|37.02|36.72|36.88|36.58|125
1634253300000|2021-10-14 23:15:00|36.98|36.68|36.88|36.58|37|36.7|36.88|36.58|147
1634253600000|2021-10-14 23:20:00|36.89|36.59|36.8|36.5|36.93|36.63|36.8|36.5|126
1634253900000|2021-10-14 23:25:00|36.81|36.51|36.69|36.39|36.81|36.51|36.67|36.37|149
1634254200000|2021-10-14 23:30:00|36.68|36.38|36.91|36.61|36.93|36.63|36.68|36.38|134
1634254500000|2021-10-14 23:35:00|36.92|36.62|37.07|36.77|37.09|36.79|36.86|36.56|132
1634254800000|2021-10-14 23:40:00|37.06|36.76|37.08|36.78|37.08|36.78|36.98|36.68|161
1634255100000|2021-10-14 23:45:00|37.07|36.77|37.03|36.73|37.09|36.79|36.98|36.68|107
1634255400000|2021-10-14 23:50:00|37.02|36.72|37.14|36.84|37.14|36.84|37.02|36.72|89
1634255700000|2021-10-14 23:55:00|37.13|36.83|37.12|36.82|37.15|36.85|37.01|36.71|133
1634256000000|2021-10-15 00:00:00|37.11|36.81|36.84|36.54|37.11|36.81|36.83|36.53|225
1634256300000|2021-10-15 00:05:00|36.83|36.53|36.76|36.46|36.84|36.54|36.71|36.41|140
1634256600000|2021-10-15 00:10:00|36.75|36.45|36.93|36.63|36.93|36.63|36.75|36.45|107
1634256900000|2021-10-15 00:15:00|36.92|36.62|36.81|36.51|36.99|36.69|36.81|36.51|204
1634257200000|2021-10-15 00:20:00|36.82|36.52|36.69|36.39|36.82|36.52|36.67|36.37|117
1634257500000|2021-10-15 00:25:00|36.7|36.4|36.65|36.35|36.71|36.41|36.61|36.31|151
1634257800000|2021-10-15 00:30:00|36.66|36.36|36.57|36.27|36.7|36.4|36.48|36.18|185
1634258100000|2021-10-15 00:35:00|36.56|36.26|36.34|36.04|36.59|36.29|36.33|36.03|173
1634258400000|2021-10-15 00:40:00|36.33|36.03|36.5|36.2|36.51|36.21|36.32|36.02|167
1634258700000|2021-10-15 00:45:00|36.49|36.19|36.61|36.31|36.63|36.33|36.49|36.19|134
1634259000000|2021-10-15 00:50:00|36.6|36.3|36.46|36.16|36.65|36.35|36.44|36.14|136
1634259300000|2021-10-15 00:55:00|36.45|36.15|36.3|36|36.46|36.16|36.25|35.95|149
1634259600000|2021-10-15 01:00:00|36.29|35.99|36.41|36.11|36.52|36.22|36.28|35.98|156
1634259900000|2021-10-15 01:05:00|36.42|36.12|36.13|35.83|36.42|36.12|36.1|35.8|170
1634260200000|2021-10-15 01:10:00|36.14|35.84|36.17|35.87|36.17|35.87|35.99|35.69|188
1634260500000|2021-10-15 01:15:00|36.16|35.86|36.04|35.74|36.24|35.94|36.02|35.72|201
1634260800000|2021-10-15 01:20:00|36.05|35.75|36.11|35.81|36.12|35.82|36.02|35.72|173
1634261100000|2021-10-15 01:25:00|36.12|35.82|36.26|35.96|36.26|35.96|36.11|35.81|130
1634261400000|2021-10-15 01:30:00|36.27|35.97|36.32|36.02|36.35|36.05|36.26|35.96|127
1634261700000|2021-10-15 01:35:00|36.31|36.01|36.25|35.95|36.32|36.02|36.18|35.88|128
1634262000000|2021-10-15 01:40:00|36.26|35.96|36.36|36.06|36.37|36.07|36.17|35.87|122
1634262300000|2021-10-15 01:45:00|36.37|36.07|36.29|35.99|36.38|36.08|36.29|35.99|131
1634262600000|2021-10-15 01:50:00|36.3|36|36.32|36.02|36.36|36.06|36.28|35.98|166
1634262900000|2021-10-15 01:55:00|36.33|36.03|36.24|35.94|36.36|36.06|36.16|35.86|220
1634263200000|2021-10-15 02:00:00|36.25|35.95|36.34|36.04|36.4|36.1|36.23|35.93|138
1634263500000|2021-10-15 02:05:00|36.33|36.03|36.16|35.86|36.38|36.08|36.16|35.86|153
1634263800000|2021-10-15 02:10:00|36.17|35.87|36.1|35.8|36.23|35.93|36.1|35.8|102
1634264100000|2021-10-15 02:15:00|36.11|35.81|36.33|36.03|36.34|36.04|36.06|35.76|176
1634264400000|2021-10-15 02:20:00|36.32|36.02|36.6|36.3|36.62|36.32|36.32|36.02|290
1634264700000|2021-10-15 02:25:00|36.59|36.29|36.58|36.28|36.66|36.36|36.5|36.2|279
1634265000000|2021-10-15 02:30:00|36.57|36.27|36.65|36.35|36.68|36.38|36.57|36.27|296
1634265300000|2021-10-15 02:35:00|36.64|36.34|36.84|36.54|36.84|36.54|36.63|36.33|156
1634265600000|2021-10-15 02:40:00|36.85|36.55|36.96|36.66|36.96|36.66|36.82|36.52|178
1634265900000|2021-10-15 02:45:00|36.95|36.65|36.98|36.68|37|36.7|36.92|36.62|148
1634266200000|2021-10-15 02:50:00|36.99|36.69|36.84|36.54|36.99|36.69|36.79|36.49|205
1634266500000|2021-10-15 02:55:00|36.85|36.55|36.96|36.66|37.08|36.78|36.83|36.53|226
1634266800000|2021-10-15 03:00:00|36.97|36.67|36.92|36.62|37|36.7|36.85|36.55|159
1634267100000|2021-10-15 03:05:00|36.93|36.63|37.07|36.77|37.08|36.78|36.92|36.62|174
1634267400000|2021-10-15 03:10:00|37.06|36.76|37|36.7|37.12|36.82|36.97|36.67|170
1634267700000|2021-10-15 03:15:00|36.99|36.69|37.03|36.73|37.05|36.75|36.95|36.65|167
1634268000000|2021-10-15 03:20:00|37.04|36.74|37.03|36.73|37.11|36.81|36.96|36.66|179
1634268300000|2021-10-15 03:25:00|37.02|36.72|37.1|36.8|37.1|36.8|36.99|36.69|133
1634268600000|2021-10-15 03:30:00|37.09|36.79|37.05|36.75|37.21|36.91|37.02|36.72|185
1634268900000|2021-10-15 03:35:00|37.06|36.76|37.02|36.72|37.09|36.79|37|36.7|181
1634269200000|2021-10-15 03:40:00|37.03|36.73|37.12|36.82|37.13|36.83|37.02|36.72|126
1634269500000|2021-10-15 03:45:00|37.11|36.81|37.38|37.08|37.44|37.14|37.1|36.8|305
1634269800000|2021-10-15 03:50:00|37.37|37.07|37.3|37|37.37|37.07|37.25|36.95|190
1634270100000|2021-10-15 03:55:00|37.29|36.99|37.1|36.8|37.3|37|37.07|36.77|173
1634270400000|2021-10-15 04:00:00|37.11|36.81|37.24|36.94|37.29|36.99|37.08|36.78|186
1634270700000|2021-10-15 04:05:00|37.23|36.93|37.02|36.72|37.23|36.93|36.98|36.68|204
1634271000000|2021-10-15 04:10:00|37.01|36.71|36.91|36.61|37.07|36.77|36.91|36.61|164
1634271300000|2021-10-15 04:15:00|36.9|36.6|37.17|36.87|37.19|36.89|36.87|36.57|231
1634271600000|2021-10-15 04:20:00|37.16|36.86|37.14|36.84|37.18|36.88|37.13|36.83|125
1634271900000|2021-10-15 04:25:00|37.15|36.85|37.19|36.89|37.23|36.93|37.14|36.84|204
1634272200000|2021-10-15 04:30:00|37.18|36.88|37|36.7|37.22|36.92|36.97|36.67|167
1634272500000|2021-10-15 04:35:00|37.01|36.71|36.98|36.68|37.07|36.77|36.97|36.67|176
1634272800000|2021-10-15 04:40:00|36.97|36.67|37.06|36.76|37.07|36.77|36.96|36.66|138
1634273100000|2021-10-15 04:45:00|37.07|36.77|37.03|36.73|37.09|36.79|36.98|36.68|159
1634273400000|2021-10-15 04:50:00|37.04|36.74|37.03|36.73|37.07|36.77|37.01|36.71|178
1634273700000|2021-10-15 04:55:00|37.04|36.74|36.93|36.63|37.05|36.75|36.92|36.62|207
1634274000000|2021-10-15 05:00:00|36.92|36.62|37.03|36.73|37.07|36.77|36.88|36.58|199
1634274300000|2021-10-15 05:05:00|37.02|36.72|36.97|36.67|37.03|36.73|36.9|36.6|97
1634274600000|2021-10-15 05:10:00|36.96|36.66|36.92|36.62|36.98|36.68|36.9|36.6|103
1634274900000|2021-10-15 05:15:00|36.93|36.63|36.91|36.61|37|36.7|36.89|36.59|137
1634275200000|2021-10-15 05:20:00|36.89|36.59|36.91|36.61|37|36.7|36.85|36.55|199
1634275500000|2021-10-15 05:25:00|36.9|36.6|36.95|36.65|36.96|36.66|36.85|36.55|165
1634275800000|2021-10-15 05:30:00|36.96|36.66|37|36.7|37.01|36.71|36.87|36.57|136
1634276100000|2021-10-15 05:35:00|36.99|36.69|37.06|36.76|37.08|36.78|36.97|36.67|108
1634276400000|2021-10-15 05:40:00|37.07|36.77|37.07|36.77|37.1|36.8|37.03|36.73|113
1634276700000|2021-10-15 05:45:00|37.08|36.78|37.12|36.82|37.13|36.83|37.03|36.73|107
1634277000000|2021-10-15 05:50:00|37.11|36.81|37.12|36.82|37.12|36.82|37.05|36.75|114
1634277300000|2021-10-15 05:55:00|37.11|36.81|37.11|36.81|37.16|36.86|37.07|36.77|77
1634277600000|2021-10-15 06:00:00|37.12|36.82|37.07|36.77|37.16|36.86|37.05|36.75|124
1634277900000|2021-10-15 06:05:00|37.06|36.76|36.99|36.69|37.08|36.78|36.99|36.69|94
1634278200000|2021-10-15 06:10:00|37|36.7|37.03|36.73|37.04|36.74|36.93|36.63|88
1634278500000|2021-10-15 06:15:00|37.04|36.74|37.24|36.94|37.24|36.94|37.03|36.73|249
1634278800000|2021-10-15 06:20:00|37.23|36.93|37.21|36.91|37.44|37.14|37.21|36.91|204
1634279100000|2021-10-15 06:25:00|37.2|36.9|37.03|36.73|37.23|36.93|37.03|36.73|155
1634279400000|2021-10-15 06:30:00|37.04|36.74|36.92|36.62|37.06|36.76|36.9|36.6|93
1634279700000|2021-10-15 06:35:00|36.93|36.63|36.84|36.54|36.93|36.63|36.82|36.52|140
1634280000000|2021-10-15 06:40:00|36.85|36.55|36.84|36.54|36.86|36.56|36.81|36.51|96
1634280300000|2021-10-15 06:45:00|36.83|36.53|36.85|36.55|36.87|36.57|36.8|36.5|77
1634280600000|2021-10-15 06:50:00|36.86|36.56|36.75|36.45|36.88|36.58|36.74|36.44|118
1634280900000|2021-10-15 06:55:00|36.76|36.46|36.62|36.32|36.78|36.48|36.59|36.29|178
1634281200000|2021-10-15 07:00:00|36.61|36.31|36.64|36.34|36.67|36.37|36.61|36.31|132
1634281500000|2021-10-15 07:05:00|36.63|36.33|36.65|36.35|36.68|36.38|36.63|36.33|79
1634281800000|2021-10-15 07:10:00|36.66|36.36|36.66|36.36|36.67|36.37|36.62|36.32|73
1634282100000|2021-10-15 07:15:00|36.65|36.35|36.64|36.34|36.66|36.36|36.63|36.33|80
1634282400000|2021-10-15 07:20:00|36.65|36.35|36.64|36.34|36.68|36.38|36.62|36.32|90
1634282700000|2021-10-15 07:25:00|36.65|36.35|36.64|36.34|36.65|36.35|36.58|36.28|148
1634283000000|2021-10-15 07:30:00|36.65|36.35|36.7|36.4|36.78|36.48|36.65|36.35|122
1634283300000|2021-10-15 07:35:00|36.69|36.39|36.62|36.32|36.7|36.4|36.59|36.29|96
1634283600000|2021-10-15 07:40:00|36.63|36.33|36.62|36.32|36.65|36.35|36.61|36.31|52
1634283900000|2021-10-15 07:45:00|36.61|36.31|36.6|36.3|36.67|36.37|36.55|36.25|87
1634284200000|2021-10-15 07:50:00|36.61|36.31|36.48|36.18|36.61|36.31|36.47|36.17|90
1634284500000|2021-10-15 07:55:00|36.49|36.19|36.34|36.04|36.5|36.2|36.33|36.03|131
1634284800000|2021-10-15 08:00:00|36.35|36.05|36.35|36.05|36.48|36.18|36.34|36.04|128
1634285100000|2021-10-15 08:05:00|36.36|36.06|36.22|35.92|36.36|36.06|36.21|35.91|120
1634285400000|2021-10-15 08:10:00|36.21|35.91|36.17|35.87|36.22|35.92|36.14|35.84|173
1634285700000|2021-10-15 08:15:00|36.18|35.88|36.11|35.81|36.23|35.93|36.09|35.79|161
1634286000000|2021-10-15 08:20:00|36.1|35.8|36.02|35.72|36.16|35.86|35.94|35.64|243
1634286300000|2021-10-15 08:25:00|36.03|35.73|35.79|35.49|36.03|35.73|35.77|35.47|261
1634286600000|2021-10-15 08:30:00|35.78|35.48|35.76|35.46|35.9|35.6|35.73|35.43|197
1634286900000|2021-10-15 08:35:00|35.75|35.45|35.86|35.56|35.86|35.56|35.74|35.44|194
1634287200000|2021-10-15 08:40:00|35.87|35.57|35.77|35.47|35.91|35.61|35.74|35.44|177
1634287500000|2021-10-15 08:45:00|35.78|35.48|35.77|35.47|35.79|35.49|35.73|35.43|146
1634287800000|2021-10-15 08:50:00|35.76|35.46|35.62|35.32|35.77|35.47|35.49|35.19|189
1634288100000|2021-10-15 08:55:00|35.63|35.33|35.47|35.17|35.66|35.36|35.38|35.08|195
1634288400000|2021-10-15 09:00:00|35.48|35.18|35.35|35.05|35.51|35.21|35.34|35.04|157
1634288700000|2021-10-15 09:05:00|35.36|35.06|35.5|35.2|35.55|35.25|35.24|34.94|196
1634289000000|2021-10-15 09:10:00|35.49|35.19|35.59|35.29|35.62|35.32|35.49|35.19|115
1634289300000|2021-10-15 09:15:00|35.6|35.3|35.63|35.33|35.64|35.34|35.59|35.29|88
1634289600000|2021-10-15 09:20:00|35.64|35.34|35.67|35.37|35.7|35.4|35.59|35.29|187
1634289900000|2021-10-15 09:25:00|35.66|35.36|35.6|35.3|35.69|35.39|35.57|35.27|182
1634290200000|2021-10-15 09:30:00|35.61|35.31|35.63|35.33|35.63|35.33|35.53|35.23|132
1634290500000|2021-10-15 09:35:00|35.62|35.32|35.59|35.29|35.63|35.33|35.57|35.27|87
1634290800000|2021-10-15 09:40:00|35.58|35.28|35.44|35.14|35.59|35.29|35.43|35.13|182
1634291100000|2021-10-15 09:45:00|35.43|35.13|35.58|35.28|35.59|35.29|35.43|35.13|109
1634291400000|2021-10-15 09:50:00|35.59|35.29|35.64|35.34|35.67|35.37|35.59|35.29|98
1634291700000|2021-10-15 09:55:00|35.63|35.33|35.51|35.21|35.7|35.4|35.5|35.2|187
1634292000000|2021-10-15 10:00:00|35.52|35.22|35.5|35.2|35.55|35.25|35.47|35.17|107
1634292300000|2021-10-15 10:05:00|35.51|35.21|35.54|35.24|35.55|35.25|35.5|35.2|118
1634292600000|2021-10-15 10:10:00|35.53|35.23|35.47|35.17|35.55|35.25|35.42|35.12|153
1634292900000|2021-10-15 10:15:00|35.48|35.18|35.64|35.34|35.72|35.42|35.46|35.16|207
1634293200000|2021-10-15 10:20:00|35.65|35.35|35.61|35.31|35.65|35.35|35.53|35.23|179
1634293500000|2021-10-15 10:25:00|35.62|35.32|35.83|35.53|36.11|35.81|35.57|35.27|286
1634293800000|2021-10-15 10:30:00|35.84|35.54|35.64|35.34|35.87|35.57|35.64|35.34|179
1634294100000|2021-10-15 10:35:00|35.65|35.35|35.56|35.26|35.69|35.39|35.51|35.21|142
1634294400000|2021-10-15 10:40:00|35.57|35.27|35.49|35.19|35.58|35.28|35.48|35.18|99
1634294700000|2021-10-15 10:45:00|35.48|35.18|35.65|35.35|35.65|35.35|35.48|35.18|107
1634295000000|2021-10-15 10:50:00|35.66|35.36|35.61|35.31|35.68|35.38|35.6|35.3|56
1634295300000|2021-10-15 10:55:00|35.6|35.3|35.67|35.37|35.67|35.37|35.6|35.3|112
1634295600000|2021-10-15 11:00:00|35.68|35.38|35.69|35.39|35.7|35.4|35.66|35.36|75
1634295900000|2021-10-15 11:05:00|35.7|35.4|35.8|35.5|35.8|35.5|35.69|35.39|77
1634296200000|2021-10-15 11:10:00|35.81|35.51|35.84|35.54|35.86|35.56|35.79|35.49|88
1634296500000|2021-10-15 11:15:00|35.85|35.55|35.85|35.55|35.88|35.58|35.84|35.54|41
1634296800000|2021-10-15 11:20:00|35.84|35.54|35.87|35.57|35.9|35.6|35.81|35.51|142
1634297100000|2021-10-15 11:25:00|35.86|35.56|35.81|35.51|35.86|35.56|35.79|35.49|108
1634297400000|2021-10-15 11:30:00|35.8|35.5|35.84|35.54|35.86|35.56|35.79|35.49|89
1634297700000|2021-10-15 11:35:00|35.85|35.55|35.83|35.53|35.88|35.58|35.83|35.53|62
1634298000000|2021-10-15 11:40:00|35.84|35.54|35.83|35.53|35.85|35.55|35.83|35.53|54
1634298300000|2021-10-15 11:45:00|35.84|35.54|35.97|35.67|35.99|35.69|35.81|35.51|92
1634298600000|2021-10-15 11:50:00|35.96|35.66|35.85|35.55|36.03|35.73|35.83|35.53|143
1634298900000|2021-10-15 11:55:00|35.84|35.54|35.84|35.54|35.85|35.55|35.77|35.47|92
1634299200000|2021-10-15 12:00:00|35.85|35.55|35.81|35.51|35.85|35.55|35.77|35.47|150
1634299500000|2021-10-15 12:05:00|35.82|35.52|35.85|35.55|35.86|35.56|35.77|35.47|122
1634299800000|2021-10-15 12:10:00|35.86|35.56|35.89|35.59|35.89|35.59|35.83|35.53|91
1634300100000|2021-10-15 12:15:00|35.9|35.6|36.04|35.74|36.07|35.77|35.88|35.58|142
1634300400000|2021-10-15 12:20:00|36.05|35.75|35.91|35.61|36.06|35.76|35.91|35.61|155
1634300700000|2021-10-15 12:25:00|35.9|35.6|35.91|35.61|35.92|35.62|35.86|35.56|84
1634301000000|2021-10-15 12:30:00|35.9|35.6|35.97|35.67|36|35.7|35.89|35.59|92
1634301300000|2021-10-15 12:35:00|35.98|35.68|35.89|35.59|35.99|35.69|35.87|35.57|128
1634301600000|2021-10-15 12:40:00|35.9|35.6|35.96|35.66|36.04|35.74|35.88|35.58|114
1634301900000|2021-10-15 12:45:00|35.95|35.65|35.9|35.6|35.99|35.69|35.9|35.6|117
1634302200000|2021-10-15 12:50:00|35.91|35.61|35.96|35.66|35.97|35.67|35.86|35.56|92
1634302500000|2021-10-15 12:55:00|35.94|35.64|35.9|35.6|35.96|35.66|35.87|35.57|119
1634302800000|2021-10-15 13:00:00|35.91|35.61|35.92|35.62|35.98|35.68|35.9|35.6|96
1634303100000|2021-10-15 13:05:00|35.93|35.63|35.93|35.63|35.94|35.64|35.9|35.6|133
1634303400000|2021-10-15 13:10:00|35.94|35.64|35.88|35.58|36.02|35.72|35.87|35.57|100
1634303700000|2021-10-15 13:15:00|35.89|35.59|35.53|35.23|35.96|35.66|35.48|35.18|251
1634304000000|2021-10-15 13:20:00|35.54|35.24|35.66|35.36|35.68|35.38|35.53|35.23|133
1634304300000|2021-10-15 13:25:00|35.65|35.35|35.57|35.27|35.66|35.36|35.56|35.26|165
1634304600000|2021-10-15 13:30:00|35.58|35.28|35.64|35.34|35.68|35.38|35.53|35.23|110
1634304900000|2021-10-15 13:35:00|35.65|35.35|35.59|35.29|35.65|35.35|35.58|35.28|118
1634305200000|2021-10-15 13:40:00|35.6|35.3|35.75|35.45|35.75|35.45|35.59|35.29|77
1634305500000|2021-10-15 13:45:00|35.76|35.46|35.64|35.34|35.8|35.5|35.62|35.32|115
1634305800000|2021-10-15 13:50:00|35.65|35.35|35.59|35.29|35.68|35.38|35.57|35.27|179
1634306100000|2021-10-15 13:55:00|35.58|35.28|35.7|35.4|35.78|35.48|35.56|35.26|258
1634306400000|2021-10-15 14:00:00|35.69|35.39|35.63|35.33|35.73|35.43|35.55|35.25|214
1634306700000|2021-10-15 14:05:00|35.62|35.32|35.66|35.36|35.68|35.38|35.58|35.28|181
1634307000000|2021-10-15 14:10:00|35.65|35.35|35.74|35.44|35.77|35.47|35.65|35.35|112
1634307300000|2021-10-15 14:15:00|35.75|35.45|35.76|35.46|35.78|35.48|35.66|35.36|163
1634307600000|2021-10-15 14:20:00|35.75|35.45|35.84|35.54|35.84|35.54|35.75|35.45|122
1634307900000|2021-10-15 14:25:00|35.83|35.53|35.75|35.45|35.84|35.54|35.74|35.44|217
1634308200000|2021-10-15 14:30:00|35.76|35.46|35.74|35.44|35.81|35.51|35.74|35.44|85
1634308500000|2021-10-15 14:35:00|35.75|35.45|35.76|35.46|35.8|35.5|35.74|35.44|160
1634308800000|2021-10-15 14:40:00|35.75|35.45|35.77|35.47|35.79|35.49|35.74|35.44|111
1634309100000|2021-10-15 14:45:00|35.78|35.48|35.8|35.5|35.83|35.53|35.76|35.46|58
1634309400000|2021-10-15 14:50:00|35.81|35.51|35.76|35.46|35.88|35.58|35.76|35.46|86
1634309700000|2021-10-15 14:55:00|35.75|35.45|35.78|35.48|35.84|35.54|35.75|35.45|166
1634310000000|2021-10-15 15:00:00|35.79|35.49|35.8|35.5|35.82|35.52|35.73|35.43|130
1634310300000|2021-10-15 15:05:00|35.81|35.51|35.92|35.62|35.93|35.63|35.8|35.5|160
1634310600000|2021-10-15 15:10:00|35.91|35.61|35.87|35.57|35.92|35.62|35.83|35.53|209
1634310900000|2021-10-15 15:15:00|35.88|35.58|35.98|35.68|35.98|35.68|35.87|35.57|109
1634311200000|2021-10-15 15:20:00|35.97|35.67|36.03|35.73|36.05|35.75|35.95|35.65|119
1634311500000|2021-10-15 15:25:00|36.04|35.74|36.04|35.74|36.06|35.76|36.02|35.72|107
1634311800000|2021-10-15 15:30:00|36.05|35.75|35.81|35.51|36.05|35.75|35.79|35.49|111
1634312100000|2021-10-15 15:35:00|35.8|35.5|35.85|35.55|35.89|35.59|35.77|35.47|185
1634312400000|2021-10-15 15:40:00|35.84|35.54|35.79|35.49|35.85|35.55|35.72|35.42|147
1634312700000|2021-10-15 15:45:00|35.78|35.48|35.77|35.47|35.81|35.51|35.72|35.42|138
1634313000000|2021-10-15 15:50:00|35.76|35.46|35.75|35.45|35.77|35.47|35.71|35.41|137
1634313300000|2021-10-15 15:55:00|35.76|35.46|35.76|35.46|35.8|35.5|35.68|35.38|160
1634313600000|2021-10-15 16:00:00|35.75|35.45|35.83|35.53|35.84|35.54|35.73|35.43|161
1634313900000|2021-10-15 16:05:00|35.84|35.54|35.71|35.41|35.84|35.54|35.67|35.37|172
1634314200000|2021-10-15 16:10:00|35.7|35.4|35.72|35.42|35.77|35.47|35.69|35.39|123
1634314500000|2021-10-15 16:15:00|35.71|35.41|35.66|35.36|35.72|35.42|35.62|35.32|126
1634314800000|2021-10-15 16:20:00|35.65|35.35|35.88|35.58|35.9|35.6|35.64|35.34|180
1634315100000|2021-10-15 16:25:00|35.87|35.57|35.89|35.59|35.93|35.63|35.84|35.54|115
1634315400000|2021-10-15 16:30:00|35.9|35.6|35.83|35.53|35.91|35.61|35.72|35.42|161
1634315700000|2021-10-15 16:35:00|35.82|35.52|35.81|35.51|35.85|35.55|35.74|35.44|136
1634316000000|2021-10-15 16:40:00|35.8|35.5|35.97|35.67|35.98|35.68|35.79|35.49|216
1634316300000|2021-10-15 16:45:00|35.98|35.68|36.08|35.78|36.12|35.82|35.96|35.66|191
1634316600000|2021-10-15 16:50:00|36.07|35.77|36.23|35.93|36.24|35.94|36.06|35.76|87
1634316900000|2021-10-15 16:55:00|36.24|35.94|36.29|35.99|36.34|36.04|36.18|35.88|235
1634317200000|2021-10-15 17:00:00|36.3|36|36.23|35.93|36.33|36.03|36.23|35.93|165
1634317500000|2021-10-15 17:05:00|36.24|35.94|36.15|35.85|36.24|35.94|36.12|35.82|160
1634317800000|2021-10-15 17:10:00|36.16|35.86|36.21|35.91|36.24|35.94|36.14|35.84|153
1634318100000|2021-10-15 17:15:00|36.22|35.92|36.25|35.95|36.25|35.95|36.13|35.83|168
1634318400000|2021-10-15 17:20:00|36.24|35.94|36.28|35.98|36.28|35.98|36.18|35.88|157
1634318700000|2021-10-15 17:25:00|36.27|35.97|36.32|36.02|36.34|36.04|36.23|35.93|131
1634319000000|2021-10-15 17:30:00|36.33|36.03|36.28|35.98|36.33|36.03|36.22|35.92|182
1634319300000|2021-10-15 17:35:00|36.27|35.97|36.29|35.99|36.31|36.01|36.27|35.97|69
1634319600000|2021-10-15 17:40:00|36.3|36|36.27|35.97|36.38|36.08|36.21|35.91|199
1634319900000|2021-10-15 17:45:00|36.26|35.96|36.25|35.95|36.29|35.99|36.25|35.95|108
1634320200000|2021-10-15 17:50:00|36.26|35.96|36.31|36.01|36.33|36.03|36.25|35.95|122
1634320500000|2021-10-15 17:55:00|36.32|36.02|36.26|35.96|36.32|36.02|36.23|35.93|119
1634320800000|2021-10-15 18:00:00|36.25|35.95|36.4|36.1|36.41|36.11|36.25|35.95|162
1634321100000|2021-10-15 18:05:00|36.41|36.11|36.36|36.06|36.42|36.12|36.32|36.02|133
1634321400000|2021-10-15 18:10:00|36.37|36.07|36.35|36.05|36.37|36.07|36.29|35.99|95
1634321700000|2021-10-15 18:15:00|36.36|36.06|36.38|36.08|36.44|36.14|36.36|36.06|97
1634322000000|2021-10-15 18:20:00|36.37|36.07|36.48|36.18|36.49|36.19|36.34|36.04|159
1634322300000|2021-10-15 18:25:00|36.47|36.17|36.49|36.19|36.52|36.22|36.46|36.16|105
1634322600000|2021-10-15 18:30:00|36.48|36.18|36.51|36.21|36.54|36.24|36.48|36.18|166
1634322900000|2021-10-15 18:35:00|36.52|36.22|36.57|36.27|36.61|36.31|36.52|36.22|122
1634323200000|2021-10-15 18:40:00|36.56|36.26|36.6|36.3|36.62|36.32|36.56|36.26|140
1634323500000|2021-10-15 18:45:00|36.61|36.31|36.66|36.36|36.67|36.37|36.58|36.28|178
1634323800000|2021-10-15 18:50:00|36.67|36.37|36.64|36.34|36.72|36.42|36.62|36.32|143
1634324100000|2021-10-15 18:55:00|36.65|36.35|36.66|36.36|36.7|36.4|36.63|36.33|202
1634324400000|2021-10-15 19:00:00|36.67|36.37|36.58|36.28|36.72|36.42|36.56|36.26|124
1634324700000|2021-10-15 19:05:00|36.59|36.29|36.67|36.37|36.67|36.37|36.58|36.28|130
1634325000000|2021-10-15 19:10:00|36.66|36.36|36.78|36.48|36.86|36.56|36.65|36.35|154
1634325300000|2021-10-15 19:15:00|36.77|36.47|36.76|36.46|36.82|36.52|36.76|36.46|92
1634325600000|2021-10-15 19:20:00|36.77|36.47|36.59|36.29|36.79|36.49|36.59|36.29|112
1634325900000|2021-10-15 19:25:00|36.58|36.28|36.65|36.35|36.65|36.35|36.58|36.28|106
1634326200000|2021-10-15 19:30:00|36.64|36.34|36.59|36.29|36.67|36.37|36.59|36.29|88
1634326500000|2021-10-15 19:35:00|36.6|36.3|36.53|36.23|36.6|36.3|36.48|36.18|170
1634326800000|2021-10-15 19:40:00|36.54|36.24|36.55|36.25|36.59|36.29|36.53|36.23|102
1634327100000|2021-10-15 19:45:00|36.56|36.26|36.62|36.32|36.63|36.33|36.53|36.23|144
1634327400000|2021-10-15 19:50:00|36.63|36.33|36.63|36.33|36.68|36.38|36.61|36.31|115
1634327700000|2021-10-15 19:55:00|36.62|36.32|36.58|36.28|36.63|36.33|36.55|36.25|137
1634328000000|2021-10-15 20:00:00|36.59|36.29|36.58|36.28|36.63|36.33|36.58|36.28|68
1634328300000|2021-10-15 20:05:00|36.59|36.29|36.62|36.32|36.63|36.33|36.58|36.28|44
1634328600000|2021-10-15 20:10:00|36.63|36.33|36.7|36.4|36.71|36.41|36.62|36.32|104
1634328900000|2021-10-15 20:15:00|36.71|36.41|36.79|36.49|36.91|36.61|36.71|36.41|210
1634329200000|2021-10-15 20:20:00|36.8|36.5|36.86|36.56|36.86|36.56|36.7|36.4|219
1634329500000|2021-10-15 20:25:00|36.87|36.57|36.7|36.4|36.92|36.62|36.68|36.38|224
1634329800000|2021-10-15 20:30:00|36.71|36.41|36.91|36.61|36.96|36.66|36.65|36.35|249
1634330100000|2021-10-15 20:35:00|36.9|36.6|36.89|36.59|36.9|36.6|36.86|36.56|98
1634330400000|2021-10-15 20:40:00|36.88|36.58|36.77|36.47|36.88|36.58|36.72|36.42|103
1634330700000|2021-10-15 20:45:00|36.76|36.46|36.86|36.56|36.89|36.59|36.74|36.44|152
1634331000000|2021-10-15 20:50:00|36.87|36.57|36.74|36.44|36.87|36.57|36.74|36.44|124
1634331300000|2021-10-15 20:55:00|36.75|36.45|36.92|36.62|36.99|36.69|36.74|36.44|127
1634367600000|2021-10-16 07:00:00|38.02|37.72|38.04|37.74|38.06|37.76|37.97|37.67|119
1634367900000|2021-10-16 07:05:00|38.03|37.73|38.16|37.86|38.16|37.86|38.03|37.73|53
1634368200000|2021-10-16 07:10:00|38.15|37.85|38.25|37.95|38.25|37.95|38.15|37.85|80
1634368500000|2021-10-16 07:15:00|38.24|37.94|38.23|37.93|38.28|37.98|38.21|37.91|129
1634368800000|2021-10-16 07:20:00|38.22|37.92|38.12|37.82|38.23|37.93|38.07|37.77|118
1634369100000|2021-10-16 07:25:00|38.13|37.83|38.12|37.82|38.19|37.89|38.12|37.82|98
1634369400000|2021-10-16 07:30:00|38.11|37.81|38.1|37.8|38.2|37.9|38.1|37.8|88
1634369700000|2021-10-16 07:35:00|38.09|37.79|37.98|37.68|38.1|37.8|37.92|37.62|114
1634370000000|2021-10-16 07:40:00|37.99|37.69|38.13|37.83|38.14|37.84|37.99|37.69|81
1634370300000|2021-10-16 07:45:00|38.12|37.82|38.11|37.81|38.12|37.82|38.09|37.79|66
1634370600000|2021-10-16 07:50:00|38.12|37.82|38.35|38.05|38.35|38.05|38.11|37.81|56
1634370900000|2021-10-16 07:55:00|38.36|38.06|38.46|38.16|38.56|38.26|38.34|38.04|145
1634371200000|2021-10-16 08:00:00|38.45|38.15|38.44|38.14|38.45|38.15|38.33|38.03|128
1634371500000|2021-10-16 08:05:00|38.43|38.13|38.75|38.45|38.75|38.45|38.43|38.13|129
1634371800000|2021-10-16 08:10:00|38.76|38.46|38.71|38.41|38.85|38.55|38.59|38.29|154
1634372100000|2021-10-16 08:15:00|38.7|38.4|38.59|38.29|38.7|38.4|38.49|38.19|138
1634372400000|2021-10-16 08:20:00|38.58|38.28|38.8|38.5|38.86|38.56|38.58|38.28|157
1634372700000|2021-10-16 08:25:00|38.79|38.49|38.69|38.39|38.87|38.57|38.66|38.36|126
1634373000000|2021-10-16 08:30:00|38.7|38.4|38.41|38.11|38.7|38.4|38.41|38.11|168
1634373300000|2021-10-16 08:35:00|38.4|38.1|38.35|38.05|38.45|38.15|38.35|38.05|106
1634373600000|2021-10-16 08:40:00|38.34|38.04|38.32|38.02|38.37|38.07|38.28|37.98|84
1634373900000|2021-10-16 08:45:00|38.31|38.01|38.27|37.97|38.34|38.04|38.21|37.91|111
1634374200000|2021-10-16 08:50:00|38.28|37.98|38.51|38.21|38.51|38.21|38.28|37.98|118
1634374500000|2021-10-16 08:55:00|38.52|38.22|38.52|38.22|38.66|38.36|38.49|38.19|99
1634374800000|2021-10-16 09:00:00|38.53|38.23|38.64|38.34|38.67|38.37|38.53|38.23|125
1634375100000|2021-10-16 09:05:00|38.63|38.33|38.6|38.3|38.65|38.35|38.56|38.26|102
1634375400000|2021-10-16 09:10:00|38.61|38.31|38.65|38.35|38.65|38.35|38.58|38.28|81
1634375700000|2021-10-16 09:15:00|38.66|38.36|38.8|38.5|38.82|38.52|38.65|38.35|61
1634376000000|2021-10-16 09:20:00|38.81|38.51|38.83|38.53|38.85|38.55|38.72|38.42|111
1634376300000|2021-10-16 09:25:00|38.82|38.52|38.77|38.47|38.82|38.52|38.66|38.36|110
1634376600000|2021-10-16 09:30:00|38.78|38.48|38.85|38.55|38.85|38.55|38.77|38.47|74
1634376900000|2021-10-16 09:35:00|38.84|38.54|38.84|38.54|38.92|38.62|38.78|38.48|78
1634377200000|2021-10-16 09:40:00|38.83|38.53|38.79|38.49|38.83|38.53|38.68|38.38|105
1634377500000|2021-10-16 09:45:00|38.8|38.5|38.82|38.52|38.87|38.57|38.76|38.46|107
1634377800000|2021-10-16 09:50:00|38.81|38.51|38.86|38.56|38.86|38.56|38.79|38.49|79
1634378100000|2021-10-16 09:55:00|38.87|38.57|39.01|38.71|39.07|38.77|38.86|38.56|99
1634378400000|2021-10-16 10:00:00|39.02|38.72|38.99|38.69|39.11|38.81|38.88|38.58|113
1634378700000|2021-10-16 10:05:00|38.98|38.68|38.93|38.63|38.98|38.68|38.91|38.61|82
1634379000000|2021-10-16 10:10:00|38.92|38.62|39.14|38.84|39.14|38.84|38.92|38.62|97
1634379300000|2021-10-16 10:15:00|39.13|38.83|39.11|38.81|39.15|38.85|39.02|38.72|90
1634379600000|2021-10-16 10:20:00|39.1|38.8|39.14|38.84|39.17|38.87|38.98|38.68|143
1634379900000|2021-10-16 10:25:00|39.13|38.83|39.01|38.71|39.13|38.83|38.98|38.68|92
1634380200000|2021-10-16 10:30:00|39|38.7|39.14|38.84|39.16|38.86|39|38.7|83
1634380500000|2021-10-16 10:35:00|39.15|38.85|39.13|38.83|39.17|38.87|39.06|38.76|102
1634380800000|2021-10-16 10:40:00|39.12|38.82|39.15|38.85|39.16|38.86|39.1|38.8|56
1634381100000|2021-10-16 10:45:00|39.16|38.86|38.83|38.53|39.23|38.93|38.82|38.52|152
1634381400000|2021-10-16 10:50:00|38.84|38.54|38.91|38.61|39.02|38.72|38.83|38.53|118
1634381700000|2021-10-16 10:55:00|38.92|38.62|39.08|38.78|39.22|38.92|38.87|38.57|154
1634382000000|2021-10-16 11:00:00|39.07|38.77|39.08|38.78|39.15|38.85|39.05|38.75|140
1634382300000|2021-10-16 11:05:00|39.07|38.77|39.06|38.76|39.14|38.84|39.02|38.72|102
1634382600000|2021-10-16 11:10:00|39.07|38.77|39.16|38.86|39.16|38.86|39.03|38.73|91
1634382900000|2021-10-16 11:15:00|39.17|38.87|39.38|39.08|39.38|39.08|39.17|38.87|153
1634383200000|2021-10-16 11:20:00|39.39|39.09|39.47|39.17|39.47|39.17|39.37|39.07|99
1634383500000|2021-10-16 11:25:00|39.48|39.18|39.38|39.08|39.51|39.21|39.38|39.08|127
1634383800000|2021-10-16 11:30:00|39.37|39.07|39.51|39.21|39.51|39.21|39.35|39.05|91
1634384100000|2021-10-16 11:35:00|39.52|39.22|39.34|39.04|39.54|39.24|39.28|38.98|129
1634384400000|2021-10-16 11:40:00|39.33|39.03|39.61|39.31|39.63|39.33|39.33|39.03|215
1634384700000|2021-10-16 11:45:00|39.6|39.3|39.49|39.19|39.67|39.37|39.49|39.19|129
1634385000000|2021-10-16 11:50:00|39.48|39.18|39.66|39.36|39.76|39.46|39.46|39.16|175
1634385300000|2021-10-16 11:55:00|39.67|39.37|40.38|40.08|40.45|40.15|39.67|39.37|289
1634385600000|2021-10-16 12:00:00|40.39|40.09|40.05|39.75|40.76|40.46|40.05|39.75|369
1634385900000|2021-10-16 12:05:00|40.04|39.74|41.02|40.72|41.02|40.72|40.03|39.73|297
1634386200000|2021-10-16 12:10:00|41.01|40.71|41.45|41.15|41.6|41.3|40.64|40.34|377
1634386500000|2021-10-16 12:15:00|41.41|41.11|41.33|41.03|41.88|41.58|41|40.7|449
1634386800000|2021-10-16 12:20:00|41.32|41.02|41.06|40.76|41.32|41.02|40.87|40.57|356
1634387100000|2021-10-16 12:25:00|41.05|40.75|40.76|40.46|41.19|40.89|40.63|40.33|292
1634387400000|2021-10-16 12:30:00|40.75|40.45|40.76|40.46|40.82|40.52|40.63|40.33|244
1634387700000|2021-10-16 12:35:00|40.75|40.45|39.79|39.49|40.77|40.47|39.78|39.48|363
1634388000000|2021-10-16 12:40:00|39.78|39.48|40.04|39.74|40.14|39.84|39.75|39.45|334
1634388300000|2021-10-16 12:45:00|40.05|39.75|40.04|39.74|40.14|39.84|39.83|39.53|265
1634388600000|2021-10-16 12:50:00|40.03|39.73|39.69|39.39|40.04|39.74|39.35|39.05|339
1634388900000|2021-10-16 12:55:00|39.68|39.38|39.78|39.48|40|39.7|39.47|39.17|395
1634389200000|2021-10-16 13:00:00|39.77|39.47|40.03|39.73|40.16|39.86|39.57|39.27|339
1634389500000|2021-10-16 13:05:00|40.04|39.74|39.98|39.68|40.18|39.88|39.94|39.64|256
1634389800000|2021-10-16 13:10:00|39.99|39.69|39.97|39.67|40.03|39.73|39.78|39.48|257
1634390100000|2021-10-16 13:15:00|39.96|39.66|39.57|39.27|40|39.7|39.56|39.26|205
1634390400000|2021-10-16 13:20:00|39.56|39.26|39.62|39.32|39.63|39.33|39.38|39.08|234
1634390700000|2021-10-16 13:25:00|39.61|39.31|39.88|39.58|39.91|39.61|39.59|39.29|209
1634391000000|2021-10-16 13:30:00|39.89|39.59|40.1|39.8|40.15|39.85|39.87|39.57|180
1634391300000|2021-10-16 13:35:00|40.09|39.79|40.21|39.91|40.33|40.03|40.09|39.79|250
1634391600000|2021-10-16 13:40:00|40.22|39.92|40.16|39.86|40.23|39.93|40.07|39.77|178
1634391900000|2021-10-16 13:45:00|40.15|39.85|39.96|39.66|40.17|39.87|39.94|39.64|199
1634392200000|2021-10-16 13:50:00|39.97|39.67|40.02|39.72|40.1|39.8|39.9|39.6|194
1634392500000|2021-10-16 13:55:00|40.03|39.73|40.45|40.15|40.49|40.19|40|39.7|160
1634392800000|2021-10-16 14:00:00|40.46|40.16|40.09|39.79|40.47|40.17|40.09|39.79|263
1634393100000|2021-10-16 14:05:00|40.08|39.78|40.24|39.94|40.39|40.09|40.03|39.73|223
1634393400000|2021-10-16 14:10:00|40.25|39.95|40.6|40.3|40.61|40.31|40.24|39.94|206
1634393700000|2021-10-16 14:15:00|40.59|40.29|41.3|41|41.4|41.1|40.51|40.21|357
1634394000000|2021-10-16 14:20:00|41.29|40.99|41.1|40.8|41.42|41.12|41.06|40.76|341
1634394300000|2021-10-16 14:25:00|41.09|40.79|40.73|40.43|41.1|40.8|40.72|40.42|231
1634394600000|2021-10-16 14:30:00|40.72|40.42|40.85|40.55|40.95|40.65|40.65|40.35|229
1634394900000|2021-10-16 14:35:00|40.86|40.56|40.6|40.3|40.97|40.67|40.6|40.3|235
1634395200000|2021-10-16 14:40:00|40.59|40.29|40.56|40.26|40.61|40.31|40.44|40.14|244
1634395500000|2021-10-16 14:45:00|40.55|40.25|40.41|40.11|40.56|40.26|40.36|40.06|183
1634395800000|2021-10-16 14:50:00|40.42|40.12|40.9|40.6|40.9|40.6|40.42|40.12|250
1634396100000|2021-10-16 14:55:00|40.91|40.61|41.05|40.75|41.37|41.07|40.9|40.6|325
1634396400000|2021-10-16 15:00:00|41.07|40.77|41.85|41.55|41.89|41.59|41.07|40.77|467
1634396700000|2021-10-16 15:05:00|41.84|41.54|41.48|41.18|41.84|41.54|41.2|40.9|379
1634397000000|2021-10-16 15:10:00|41.5|41.2|41.88|41.58|41.99|41.69|41.46|41.16|331
1634397300000|2021-10-16 15:15:00|41.87|41.57|41.33|41.03|41.93|41.63|41.32|41.02|327
1634397600000|2021-10-16 15:20:00|41.34|41.04|41.2|40.9|41.47|41.17|41.13|40.83|321
1634397900000|2021-10-16 15:25:00|41.21|40.91|41.06|40.76|41.37|41.07|40.9|40.6|270
1634398200000|2021-10-16 15:30:00|41.05|40.75|41.03|40.73|41.28|40.98|40.89|40.59|291
1634398500000|2021-10-16 15:35:00|41.02|40.72|41.21|40.91|41.22|40.92|40.96|40.66|189
1634398800000|2021-10-16 15:40:00|41.2|40.9|41.56|41.26|41.59|41.29|41.17|40.87|302
1634399100000|2021-10-16 15:45:00|41.57|41.27|41.29|40.99|41.58|41.28|41.25|40.95|310
1634399400000|2021-10-16 15:50:00|41.28|40.98|41.01|40.71|41.33|41.03|40.98|40.68|269
1634399700000|2021-10-16 15:55:00|41|40.7|40.87|40.57|41.03|40.73|40.75|40.45|338
1634400000000|2021-10-16 16:00:00|40.88|40.58|40.98|40.68|41.03|40.73|40.78|40.48|252
1634400300000|2021-10-16 16:05:00|40.97|40.67|41.02|40.72|41.16|40.86|40.85|40.55|254
1634400600000|2021-10-16 16:10:00|41.03|40.73|40.82|40.52|41.1|40.8|40.82|40.52|178
1634400900000|2021-10-16 16:15:00|40.83|40.53|40.95|40.65|40.96|40.66|40.78|40.48|174
1634401200000|2021-10-16 16:20:00|40.96|40.66|40.77|40.47|41.04|40.74|40.77|40.47|192
1634401500000|2021-10-16 16:25:00|40.76|40.46|40.72|40.42|40.8|40.5|40.65|40.35|244
1634401800000|2021-10-16 16:30:00|40.73|40.43|40.9|40.6|40.9|40.6|40.62|40.32|232
1634402100000|2021-10-16 16:35:00|40.91|40.61|40.95|40.65|41|40.7|40.84|40.54|161
1634402400000|2021-10-16 16:40:00|40.96|40.66|40.87|40.57|41.03|40.73|40.86|40.56|128
1634402700000|2021-10-16 16:45:00|40.88|40.58|40.8|40.5|40.91|40.61|40.8|40.5|138
1634403000000|2021-10-16 16:50:00|40.81|40.51|40.85|40.55|40.86|40.56|40.64|40.34|198
1634403300000|2021-10-16 16:55:00|40.86|40.56|41.09|40.79|41.11|40.81|40.86|40.56|182
1634403600000|2021-10-16 17:00:00|41.08|40.78|40.94|40.64|41.09|40.79|40.88|40.58|212
1634403900000|2021-10-16 17:05:00|40.93|40.63|40.42|40.12|40.96|40.66|40.42|40.12|273
1634404200000|2021-10-16 17:10:00|40.41|40.11|40.51|40.21|40.58|40.28|40.38|40.08|286
1634404500000|2021-10-16 17:15:00|40.52|40.22|40.39|40.09|40.6|40.3|40.38|40.08|190
1634404800000|2021-10-16 17:20:00|40.4|40.1|40.46|40.16|40.49|40.19|40.34|40.04|249
1634405100000|2021-10-16 17:25:00|40.45|40.15|40.42|40.12|40.49|40.19|40.38|40.08|171
1634405400000|2021-10-16 17:30:00|40.41|40.11|40.55|40.25|40.63|40.33|40.38|40.08|170
1634405700000|2021-10-16 17:35:00|40.54|40.24|40.49|40.19|40.7|40.4|40.47|40.17|185
1634406000000|2021-10-16 17:40:00|40.5|40.2|40.58|40.28|40.65|40.35|40.45|40.15|165
1634406300000|2021-10-16 17:45:00|40.57|40.27|40.56|40.26|40.61|40.31|40.54|40.24|72
1634406600000|2021-10-16 17:50:00|40.57|40.27|40.8|40.5|40.82|40.52|40.54|40.24|130
1634406900000|2021-10-16 17:55:00|40.79|40.49|41.15|40.85|41.23|40.93|40.74|40.44|252
1634407200000|2021-10-16 18:00:00|41.13|40.83|40.8|40.5|41.13|40.83|40.78|40.48|184
1634407500000|2021-10-16 18:05:00|40.82|40.52|40.84|40.54|40.96|40.66|40.79|40.49|134
1634407800000|2021-10-16 18:10:00|40.83|40.53|40.76|40.46|40.86|40.56|40.7|40.4|114
1634408100000|2021-10-16 18:15:00|40.75|40.45|40.83|40.53|40.88|40.58|40.73|40.43|165
1634408400000|2021-10-16 18:20:00|40.84|40.54|40.83|40.53|40.87|40.57|40.76|40.46|77
1634408700000|2021-10-16 18:25:00|40.82|40.52|40.91|40.61|40.91|40.61|40.79|40.49|110
1634409000000|2021-10-16 18:30:00|40.9|40.6|41.18|40.88|41.2|40.9|40.88|40.58|214
1634409300000|2021-10-16 18:35:00|41.17|40.87|41.01|40.71|41.18|40.88|41.01|40.71|185
1634409600000|2021-10-16 18:40:00|41.02|40.72|41.26|40.96|41.34|41.04|41.01|40.71|209
1634409900000|2021-10-16 18:45:00|41.25|40.95|41.27|40.97|41.58|41.28|41.22|40.92|265
1634410200000|2021-10-16 18:50:00|41.26|40.96|41.27|40.97|41.35|41.05|41.24|40.94|155
1634410500000|2021-10-16 18:55:00|41.26|40.96|41.76|41.46|41.78|41.48|41.15|40.85|213
1634410800000|2021-10-16 19:00:00|41.75|41.45|41.62|41.32|41.82|41.52|41.5|41.2|243
1634411100000|2021-10-16 19:05:00|41.61|41.31|41.31|41.01|41.61|41.31|41.31|41.01|145
1634411400000|2021-10-16 19:10:00|41.32|41.02|41.39|41.09|41.56|41.26|41.32|41.02|193
1634411700000|2021-10-16 19:15:00|41.4|41.1|41.54|41.24|41.59|41.29|41.4|41.1|199
1634412000000|2021-10-16 19:20:00|41.55|41.25|41.74|41.44|41.74|41.44|41.51|41.21|132
1634412300000|2021-10-16 19:25:00|41.73|41.43|41.61|41.31|41.73|41.43|41.5|41.2|217
1634412600000|2021-10-16 19:30:00|41.6|41.3|41.57|41.27|41.73|41.43|41.57|41.27|149
1634412900000|2021-10-16 19:35:00|41.58|41.28|41.49|41.19|41.59|41.29|41.45|41.15|126
1634413200000|2021-10-16 19:40:00|41.5|41.2|41.48|41.18|41.5|41.2|41.37|41.07|115
1634413500000|2021-10-16 19:45:00|41.47|41.17|41.41|41.11|41.48|41.18|41.37|41.07|132
1634413800000|2021-10-16 19:50:00|41.42|41.12|41.64|41.34|41.64|41.34|41.39|41.09|180
1634414100000|2021-10-16 19:55:00|41.66|41.36|41.84|41.54|42.17|41.87|41.66|41.36|329
1634414400000|2021-10-16 20:00:00|41.83|41.53|41.6|41.3|41.88|41.58|41.44|41.14|332
1634414700000|2021-10-16 20:05:00|41.59|41.29|41.14|40.84|41.72|41.42|41.14|40.84|205
1634415000000|2021-10-16 20:10:00|41.15|40.85|41.05|40.75|41.33|41.03|41|40.7|309
1634415300000|2021-10-16 20:15:00|41.06|40.76|41.23|40.93|41.28|40.98|41.06|40.76|125
1634415600000|2021-10-16 20:20:00|41.24|40.94|40.87|40.57|41.24|40.94|40.79|40.49|179
1634415900000|2021-10-16 20:25:00|40.89|40.59|40.98|40.68|41.06|40.76|40.89|40.59|202
1634416200000|2021-10-16 20:30:00|40.99|40.69|41.02|40.72|41.03|40.73|40.88|40.58|174
1634416500000|2021-10-16 20:35:00|41.01|40.71|40.89|40.59|41.14|40.84|40.89|40.59|169
1634416800000|2021-10-16 20:40:00|40.88|40.58|40.94|40.64|41.02|40.72|40.85|40.55|144
1634417100000|2021-10-16 20:45:00|40.95|40.65|41.05|40.75|41.14|40.84|40.91|40.61|177
1634417400000|2021-10-16 20:50:00|41.06|40.76|41.26|40.96|41.28|40.98|41.02|40.72|125
1634417700000|2021-10-16 20:55:00|41.25|40.95|41.35|41.05|41.37|41.07|41.25|40.95|166
1634418000000|2021-10-16 21:00:00|41.34|41.04|41.34|41.04|41.48|41.18|41.2|40.9|200
1634418300000|2021-10-16 21:05:00|41.35|41.05|41.05|40.75|41.35|41.05|41.05|40.75|144
1634418600000|2021-10-16 21:10:00|41.06|40.76|41.11|40.81|41.18|40.88|41.05|40.75|135
1634418900000|2021-10-16 21:15:00|41.12|40.82|41|40.7|41.14|40.84|40.95|40.65|101
1634419200000|2021-10-16 21:20:00|40.99|40.69|40.75|40.45|40.99|40.69|40.64|40.34|101
1634419500000|2021-10-16 21:25:00|40.76|40.46|40.85|40.55|40.87|40.57|40.72|40.42|135
1634419800000|2021-10-16 21:30:00|40.86|40.56|41.03|40.73|41.13|40.83|40.86|40.56|120
1634420100000|2021-10-16 21:35:00|41.02|40.72|40.86|40.56|41.02|40.72|40.86|40.56|69
1634420400000|2021-10-16 21:40:00|40.85|40.55|40.84|40.54|40.88|40.58|40.84|40.54|56
1634420700000|2021-10-16 21:45:00|40.83|40.53|40.96|40.66|40.97|40.67|40.77|40.47|91
1634421000000|2021-10-16 21:50:00|40.95|40.65|40.88|40.58|40.96|40.66|40.88|40.58|66
1634421300000|2021-10-16 21:55:00|40.87|40.57|40.8|40.5|40.9|40.6|40.8|40.5|110
1634421600000|2021-10-16 22:00:00|40.79|40.49|40.84|40.54|40.89|40.59|40.7|40.4|123
1634421900000|2021-10-16 22:05:00|40.85|40.55|40.85|40.55|40.92|40.62|40.83|40.53|86
1634422200000|2021-10-16 22:10:00|40.84|40.54|40.13|39.83|40.84|40.54|39.84|39.54|213
1634422500000|2021-10-16 22:15:00|40.14|39.84|40.33|40.03|40.37|40.07|40.14|39.84|218
1634422800000|2021-10-16 22:20:00|40.34|40.04|40.33|40.03|40.4|40.1|40.31|40.01|120
1634423100000|2021-10-16 22:25:00|40.34|40.04|40.3|40|40.38|40.08|40.26|39.96|137
1634423400000|2021-10-16 22:30:00|40.31|40.01|40.35|40.05|40.42|40.12|40.31|40.01|69
1634423700000|2021-10-16 22:35:00|40.34|40.04|40.37|40.07|40.37|40.07|40.25|39.95|127
1634424000000|2021-10-16 22:40:00|40.36|40.06|40.39|40.09|40.4|40.1|40.34|40.04|78
1634424300000|2021-10-16 22:45:00|40.38|40.08|40.53|40.23|40.53|40.23|40.36|40.06|84
1634424600000|2021-10-16 22:50:00|40.52|40.22|40.52|40.22|40.59|40.29|40.51|40.21|110
1634424900000|2021-10-16 22:55:00|40.51|40.21|40.71|40.41|40.73|40.43|40.41|40.11|143
1634425200000|2021-10-16 23:00:00|40.72|40.42|40.4|40.1|40.72|40.42|40.36|40.06|173
1634425500000|2021-10-16 23:05:00|40.41|40.11|40.37|40.07|40.48|40.18|40.32|40.02|107
1634425800000|2021-10-16 23:10:00|40.38|40.08|40.38|40.08|40.42|40.12|40.35|40.05|99
1634426100000|2021-10-16 23:15:00|40.39|40.09|40.24|39.94|40.39|40.09|40.22|39.92|96
1634426400000|2021-10-16 23:20:00|40.25|39.95|40.42|40.12|40.48|40.18|40.23|39.93|109
1634426700000|2021-10-16 23:25:00|40.41|40.11|40.32|40.02|40.45|40.15|40.32|40.02|98
1634427000000|2021-10-16 23:30:00|40.33|40.03|40.39|40.09|40.45|40.15|40.32|40.02|79
1634427300000|2021-10-16 23:35:00|40.4|40.1|40.06|39.76|40.4|40.1|40|39.7|215
1634427600000|2021-10-16 23:40:00|40.05|39.75|39.96|39.66|40.07|39.77|39.87|39.57|212
1634427900000|2021-10-16 23:45:00|39.95|39.65|39.8|39.5|40.02|39.72|39.79|39.49|144
1634428200000|2021-10-16 23:50:00|39.81|39.51|39.6|39.3|39.87|39.57|39.51|39.21|261
1634428500000|2021-10-16 23:55:00|39.59|39.29|39.81|39.51|39.82|39.52|39.57|39.27|133
1634428800000|2021-10-17 00:00:00|39.82|39.52|39.54|39.24|39.87|39.57|39.54|39.24|202
1634429100000|2021-10-17 00:05:00|39.55|39.25|39.75|39.45|39.75|39.45|39.41|39.11|192
1634429400000|2021-10-17 00:10:00|39.76|39.46|39.76|39.46|39.8|39.5|39.64|39.34|170
1634429700000|2021-10-17 00:15:00|39.75|39.45|39.49|39.19|39.76|39.46|39.47|39.17|145
1634430000000|2021-10-17 00:20:00|39.5|39.2|39.48|39.18|39.52|39.22|39.46|39.16|91
1634430300000|2021-10-17 00:25:00|39.49|39.19|39.51|39.21|39.51|39.21|39.43|39.13|125
1634430600000|2021-10-17 00:30:00|39.5|39.2|39.25|38.95|39.51|39.21|39.24|38.94|179
1634430900000|2021-10-17 00:35:00|39.26|38.96|39.31|39.01|39.37|39.07|39.25|38.95|164
1634431200000|2021-10-17 00:40:00|39.32|39.02|39.42|39.12|39.42|39.12|39.26|38.96|102
1634431500000|2021-10-17 00:45:00|39.43|39.13|39.76|39.46|39.76|39.46|39.42|39.12|152
1634431800000|2021-10-17 00:50:00|39.75|39.45|39.85|39.55|39.94|39.64|39.75|39.45|187
1634432100000|2021-10-17 00:55:00|39.84|39.54|39.81|39.51|39.91|39.61|39.8|39.5|87
1634432400000|2021-10-17 01:00:00|39.82|39.52|39.92|39.62|39.93|39.63|39.76|39.46|149
1634432700000|2021-10-17 01:05:00|39.93|39.63|40.32|40.02|40.32|40.02|39.92|39.62|114
1634433000000|2021-10-17 01:10:00|40.31|40.01|40.2|39.9|40.44|40.14|40.19|39.89|148
1634433300000|2021-10-17 01:15:00|40.19|39.89|40.28|39.98|40.3|40|40.17|39.87|140
1634433600000|2021-10-17 01:20:00|40.29|39.99|40.29|39.99|40.37|40.07|40.22|39.92|116
1634433900000|2021-10-17 01:25:00|40.3|40|40.22|39.92|40.36|40.06|40.22|39.92|113
1634434200000|2021-10-17 01:30:00|40.23|39.93|40.33|40.03|40.34|40.04|40.07|39.77|133
1634434500000|2021-10-17 01:35:00|40.34|40.04|40.34|40.04|40.38|40.08|40.32|40.02|65
1634434800000|2021-10-17 01:40:00|40.35|40.05|40.26|39.96|40.36|40.06|40.21|39.91|92
1634435100000|2021-10-17 01:45:00|40.25|39.95|40.35|40.05|40.38|40.08|40.25|39.95|100
1634435400000|2021-10-17 01:50:00|40.36|40.06|40.29|39.99|40.36|40.06|40.27|39.97|100
1634435700000|2021-10-17 01:55:00|40.28|39.98|40.23|39.93|40.32|40.02|40.23|39.93|58
1634436000000|2021-10-17 02:00:00|40.24|39.94|40.03|39.73|40.24|39.94|39.95|39.65|169
1634436300000|2021-10-17 02:05:00|40.04|39.74|40.21|39.91|40.22|39.92|40.01|39.71|118
1634436600000|2021-10-17 02:10:00|40.22|39.92|40.27|39.97|40.33|40.03|40.22|39.92|98
1634436900000|2021-10-17 02:15:00|40.28|39.98|40|39.7|40.28|39.98|40|39.7|129
1634437200000|2021-10-17 02:20:00|40.01|39.71|40.07|39.77|40.08|39.78|40|39.7|43
1634437500000|2021-10-17 02:25:00|40.06|39.76|40.04|39.74|40.1|39.8|39.99|39.69|92
1634437800000|2021-10-17 02:30:00|40.05|39.75|40.02|39.72|40.09|39.79|40.01|39.71|92
1634438100000|2021-10-17 02:35:00|40.03|39.73|40.04|39.74|40.08|39.78|40.02|39.72|63
1634438400000|2021-10-17 02:40:00|40.03|39.73|40.03|39.73|40.08|39.78|39.99|39.69|74
1634438700000|2021-10-17 02:45:00|40.02|39.72|39.95|39.65|40.09|39.79|39.87|39.57|98
1634439000000|2021-10-17 02:50:00|39.94|39.64|40.04|39.74|40.06|39.76|39.94|39.64|79
1634439300000|2021-10-17 02:55:00|40.05|39.75|39.78|39.48|40.06|39.76|39.73|39.43|112
1634439600000|2021-10-17 03:00:00|39.79|39.49|39.78|39.48|39.79|39.49|39.67|39.37|107
1634439900000|2021-10-17 03:05:00|39.79|39.49|39.75|39.45|39.89|39.59|39.74|39.44|85
1634440200000|2021-10-17 03:10:00|39.74|39.44|39.75|39.45|39.76|39.46|39.72|39.42|78
1634440500000|2021-10-17 03:15:00|39.74|39.44|39.74|39.44|39.74|39.44|39.64|39.34|97
1634440800000|2021-10-17 03:20:00|39.75|39.45|39.93|39.63|39.93|39.63|39.74|39.44|91
1634441100000|2021-10-17 03:25:00|39.94|39.64|40|39.7|40.01|39.71|39.93|39.63|75
1634441400000|2021-10-17 03:30:00|39.99|39.69|39.89|39.59|40|39.7|39.82|39.52|123
1634441700000|2021-10-17 03:35:00|39.9|39.6|40.02|39.72|40.03|39.73|39.86|39.56|68
1634442000000|2021-10-17 03:40:00|40.03|39.73|40.05|39.75|40.05|39.75|39.99|39.69|57
1634442300000|2021-10-17 03:45:00|40.04|39.74|39.91|39.61|40.05|39.75|39.91|39.61|98
1634442600000|2021-10-17 03:50:00|39.92|39.62|39.98|39.68|39.98|39.68|39.91|39.61|88
1634442900000|2021-10-17 03:55:00|39.97|39.67|39.72|39.42|39.98|39.68|39.7|39.4|125
1634443200000|2021-10-17 04:00:00|39.73|39.43|39.56|39.26|39.77|39.47|39.56|39.26|94
1634443500000|2021-10-17 04:05:00|39.55|39.25|39.69|39.39|39.69|39.39|39.55|39.25|118
1634443800000|2021-10-17 04:10:00|39.7|39.4|39.63|39.33|39.72|39.42|39.62|39.32|114
1634444100000|2021-10-17 04:15:00|39.62|39.32|39.58|39.28|39.65|39.35|39.56|39.26|115
1634444400000|2021-10-17 04:20:00|39.57|39.27|39.48|39.18|39.62|39.32|39.47|39.17|89
1634444700000|2021-10-17 04:25:00|39.49|39.19|39.55|39.25|39.57|39.27|39.42|39.12|180
1634445000000|2021-10-17 04:30:00|39.54|39.24|39.5|39.2|39.55|39.25|39.48|39.18|68
1634445300000|2021-10-17 04:35:00|39.51|39.21|39.46|39.16|39.54|39.24|39.45|39.15|106
1634445600000|2021-10-17 04:40:00|39.47|39.17|39.38|39.08|39.49|39.19|39.35|39.05|114
1634445900000|2021-10-17 04:45:00|39.39|39.09|39.43|39.13|39.43|39.13|39.33|39.03|117
1634446200000|2021-10-17 04:50:00|39.42|39.12|39.45|39.15|39.52|39.22|39.42|39.12|70
1634446500000|2021-10-17 04:55:00|39.44|39.14|39.31|39.01|39.5|39.2|39.29|38.99|120
1634446800000|2021-10-17 05:00:00|39.32|39.02|39.42|39.12|39.43|39.13|39.32|39.02|108
1634447100000|2021-10-17 05:05:00|39.41|39.11|39.47|39.17|39.47|39.17|39.41|39.11|63
1634447400000|2021-10-17 05:10:00|39.48|39.18|39.48|39.18|39.53|39.23|39.43|39.13|46
1634447700000|2021-10-17 05:15:00|39.49|39.19|39.27|38.97|39.49|39.19|39.25|38.95|101
1634448000000|2021-10-17 05:20:00|39.26|38.96|39.23|38.93|39.27|38.97|39.22|38.92|80
1634448300000|2021-10-17 05:25:00|39.24|38.94|39.24|38.94|39.27|38.97|39.22|38.92|85
1634448600000|2021-10-17 05:30:00|39.23|38.93|39.06|38.76|39.3|39|38.99|38.69|164
1634448900000|2021-10-17 05:35:00|39.07|38.77|39.08|38.78|39.14|38.84|39.04|38.74|104
1634449200000|2021-10-17 05:40:00|39.07|38.77|39.04|38.74|39.08|38.78|39|38.7|108
1634449500000|2021-10-17 05:45:00|39.05|38.75|39.13|38.83|39.17|38.87|39.02|38.72|102
1634449800000|2021-10-17 05:50:00|39.14|38.84|39.07|38.77|39.23|38.93|39.04|38.74|107
1634450100000|2021-10-17 05:55:00|39.08|38.78|38.82|38.52|39.12|38.82|38.75|38.45|196
1634450400000|2021-10-17 06:00:00|38.83|38.53|38.96|38.66|38.98|38.68|38.82|38.52|136
1634450700000|2021-10-17 06:05:00|38.95|38.65|38.97|38.67|39.01|38.71|38.92|38.62|67
1634451000000|2021-10-17 06:10:00|38.96|38.66|38.91|38.61|38.96|38.66|38.89|38.59|94
1634451300000|2021-10-17 06:15:00|38.92|38.62|39.05|38.75|39.05|38.75|38.9|38.6|64
1634451600000|2021-10-17 06:20:00|39.06|38.76|39.05|38.75|39.1|38.8|39.04|38.74|63
1634451900000|2021-10-17 06:25:00|39.04|38.74|38.99|38.69|39.09|38.79|38.98|38.68|90
1634452200000|2021-10-17 06:30:00|38.98|38.68|38.98|38.68|39.03|38.73|38.93|38.63|87
1634452500000|2021-10-17 06:35:00|38.99|38.69|39.03|38.73|39.05|38.75|38.98|38.68|55
1634452800000|2021-10-17 06:40:00|39.04|38.74|39.08|38.78|39.09|38.79|39.01|38.71|85
1634453100000|2021-10-17 06:45:00|39.09|38.79|38.96|38.66|39.11|38.81|38.94|38.64|124
1634453400000|2021-10-17 06:50:00|38.97|38.67|39.11|38.81|39.11|38.81|38.96|38.66|67
1634453700000|2021-10-17 06:55:00|39.1|38.8|38.87|38.57|39.14|38.84|38.78|38.48|95
1634454000000|2021-10-17 07:00:00|38.88|38.58|38.95|38.65|39|38.7|38.85|38.55|86
1634454300000|2021-10-17 07:05:00|38.94|38.64|39.02|38.72|39.02|38.72|38.94|38.64|51
1634454600000|2021-10-17 07:10:00|39.01|38.71|39.06|38.76|39.06|38.76|39.01|38.71|40
1634454900000|2021-10-17 07:15:00|39.05|38.75|39.01|38.71|39.06|38.76|38.98|38.68|83
1634455200000|2021-10-17 07:20:00|39.02|38.72|39.1|38.8|39.12|38.82|39.01|38.71|113
1634455500000|2021-10-17 07:25:00|39.09|38.79|39.05|38.75|39.1|38.8|39.05|38.75|73
1634455800000|2021-10-17 07:30:00|39.04|38.74|38.95|38.65|39.05|38.75|38.93|38.63|89
1634456100000|2021-10-17 07:35:00|38.96|38.66|38.89|38.59|38.99|38.69|38.89|38.59|72
1634456400000|2021-10-17 07:40:00|38.9|38.6|38.87|38.57|38.9|38.6|38.79|38.49|77
1634456700000|2021-10-17 07:45:00|38.88|38.58|38.82|38.52|38.93|38.63|38.79|38.49|108
1634457000000|2021-10-17 07:50:00|38.83|38.53|38.69|38.39|38.83|38.53|38.64|38.34|91
1634457300000|2021-10-17 07:55:00|38.7|38.4|38.36|38.06|38.7|38.4|38.32|38.02|174
1634457600000|2021-10-17 08:00:00|38.37|38.07|38.4|38.1|38.47|38.17|38.35|38.05|127
1634457900000|2021-10-17 08:05:00|38.39|38.09|38.38|38.08|38.44|38.14|38.36|38.06|72
1634458200000|2021-10-17 08:10:00|38.39|38.09|38.4|38.1|38.43|38.13|38.34|38.04|92
1634458500000|2021-10-17 08:15:00|38.39|38.09|38.54|38.24|38.54|38.24|38.39|38.09|58
1634458800000|2021-10-17 08:20:00|38.55|38.25|38.52|38.22|38.6|38.3|38.52|38.22|64
1634459100000|2021-10-17 08:25:00|38.51|38.21|38.62|38.32|38.63|38.33|38.45|38.15|82
1634459400000|2021-10-17 08:30:00|38.63|38.33|38.71|38.41|38.72|38.42|38.6|38.3|87
1634459700000|2021-10-17 08:35:00|38.72|38.42|38.67|38.37|38.74|38.44|38.65|38.35|70
1634460000000|2021-10-17 08:40:00|38.68|38.38|38.68|38.38|38.69|38.39|38.63|38.33|99
1634460300000|2021-10-17 08:45:00|38.67|38.37|38.54|38.24|38.67|38.37|38.53|38.23|82
1634460600000|2021-10-17 08:50:00|38.53|38.23|38.57|38.27|38.67|38.37|38.5|38.2|92
1634460900000|2021-10-17 08:55:00|38.56|38.26|38.56|38.26|38.57|38.27|38.29|37.99|166
1634461200000|2021-10-17 09:00:00|38.57|38.27|38.52|38.22|38.58|38.28|38.5|38.2|139
1634461500000|2021-10-17 09:05:00|38.53|38.23|38.52|38.22|38.53|38.23|38.47|38.17|56
1634461800000|2021-10-17 09:10:00|38.53|38.23|38.62|38.32|38.64|38.34|38.53|38.23|57
1634462100000|2021-10-17 09:15:00|38.63|38.33|38.69|38.39|38.72|38.42|38.63|38.33|92
1634462400000|2021-10-17 09:20:00|38.7|38.4|38.73|38.43|38.73|38.43|38.68|38.38|62
1634462700000|2021-10-17 09:25:00|38.74|38.44|38.78|38.48|38.78|38.48|38.72|38.42|73
1634463000000|2021-10-17 09:30:00|38.77|38.47|38.91|38.61|38.91|38.61|38.73|38.43|118
1634463300000|2021-10-17 09:35:00|38.92|38.62|38.93|38.63|38.94|38.64|38.88|38.58|72
1634463600000|2021-10-17 09:40:00|38.92|38.62|38.87|38.57|38.93|38.63|38.85|38.55|127
1634463900000|2021-10-17 09:45:00|38.86|38.56|38.8|38.5|38.88|38.58|38.8|38.5|87
1634464200000|2021-10-17 09:50:00|38.81|38.51|38.83|38.53|38.87|38.57|38.79|38.49|109
1634464500000|2021-10-17 09:55:00|38.84|38.54|38.77|38.47|38.84|38.54|38.68|38.38|104
1634464800000|2021-10-17 10:00:00|38.78|38.48|38.82|38.52|38.82|38.52|38.77|38.47|84
1634465100000|2021-10-17 10:05:00|38.83|38.53|38.79|38.49|38.85|38.55|38.75|38.45|65
1634465400000|2021-10-17 10:10:00|38.78|38.48|38.71|38.41|38.81|38.51|38.71|38.41|78
1634465700000|2021-10-17 10:15:00|38.7|38.4|38.66|38.36|38.72|38.42|38.62|38.32|70
1634466000000|2021-10-17 10:20:00|38.65|38.35|38.63|38.33|38.66|38.36|38.56|38.26|80
1634466300000|2021-10-17 10:25:00|38.62|38.32|38.61|38.31|38.62|38.32|38.59|38.29|38
1634466600000|2021-10-17 10:30:00|38.62|38.32|38.6|38.3|38.64|38.34|38.56|38.26|69
1634466900000|2021-10-17 10:35:00|38.61|38.31|38.76|38.46|38.76|38.46|38.6|38.3|67
1634467200000|2021-10-17 10:40:00|38.75|38.45|38.79|38.49|38.84|38.54|38.75|38.45|93
1634467500000|2021-10-17 10:45:00|38.78|38.48|38.83|38.53|38.83|38.53|38.75|38.45|60
1634467800000|2021-10-17 10:50:00|38.84|38.54|38.89|38.59|38.92|38.62|38.83|38.53|87
1634468100000|2021-10-17 10:55:00|38.88|38.58|38.77|38.47|38.89|38.59|38.67|38.37|138
1634468400000|2021-10-17 11:00:00|38.78|38.48|38.74|38.44|38.79|38.49|38.72|38.42|78
1634468700000|2021-10-17 11:05:00|38.75|38.45|38.85|38.55|38.85|38.55|38.74|38.44|53
1634469000000|2021-10-17 11:10:00|38.84|38.54|38.85|38.55|38.85|38.55|38.82|38.52|48
1634469300000|2021-10-17 11:15:00|38.84|38.54|38.91|38.61|38.91|38.61|38.81|38.51|52
1634469600000|2021-10-17 11:20:00|38.9|38.6|38.82|38.52|38.93|38.63|38.82|38.52|47
1634469900000|2021-10-17 11:25:00|38.83|38.53|38.72|38.42|38.83|38.53|38.71|38.41|72
1634470200000|2021-10-17 11:30:00|38.71|38.41|38.58|38.28|38.72|38.42|38.58|38.28|87
1634470500000|2021-10-17 11:35:00|38.59|38.29|38.57|38.27|38.62|38.32|38.57|38.27|57
1634470800000|2021-10-17 11:40:00|38.58|38.28|38.61|38.31|38.64|38.34|38.57|38.27|54
1634471100000|2021-10-17 11:45:00|38.62|38.32|38.61|38.31|38.63|38.33|38.56|38.26|36
1634471400000|2021-10-17 11:50:00|38.62|38.32|38.65|38.35|38.69|38.39|38.6|38.3|89
1634471700000|2021-10-17 11:55:00|38.64|38.34|38.51|38.21|38.68|38.38|38.48|38.18|125
1634472000000|2021-10-17 12:00:00|38.52|38.22|38.55|38.25|38.59|38.29|38.51|38.21|92
1634472300000|2021-10-17 12:05:00|38.56|38.26|38.43|38.13|38.56|38.26|38.38|38.08|98
1634472600000|2021-10-17 12:10:00|38.45|38.15|38.43|38.13|38.45|38.15|38.42|38.12|57
1634472900000|2021-10-17 12:15:00|38.42|38.12|38.53|38.23|38.54|38.24|38.42|38.12|80
1634473200000|2021-10-17 12:20:00|38.54|38.24|38.47|38.17|38.56|38.26|38.46|38.16|64
1634473500000|2021-10-17 12:25:00|38.46|38.16|38.5|38.2|38.52|38.22|38.44|38.14|63
1634473800000|2021-10-17 12:30:00|38.49|38.19|38.62|38.32|38.66|38.36|38.49|38.19|62
1634474100000|2021-10-17 12:35:00|38.63|38.33|38.51|38.21|38.63|38.33|38.5|38.2|61
1634474400000|2021-10-17 12:40:00|38.5|38.2|38.47|38.17|38.51|38.21|38.41|38.11|61
1634474700000|2021-10-17 12:45:00|38.48|38.18|38.52|38.22|38.52|38.22|38.45|38.15|76
1634475000000|2021-10-17 12:50:00|38.53|38.23|38.5|38.2|38.6|38.3|38.5|38.2|112
1634475300000|2021-10-17 12:55:00|38.51|38.21|38.49|38.19|38.53|38.23|38.41|38.11|59
1634475600000|2021-10-17 13:00:00|38.5|38.2|38.48|38.18|38.53|38.23|38.42|38.12|77
1634475900000|2021-10-17 13:05:00|38.47|38.17|38.45|38.15|38.48|38.18|38.44|38.14|41
1634476200000|2021-10-17 13:10:00|38.44|38.14|38.6|38.3|38.6|38.3|38.42|38.12|69
1634476500000|2021-10-17 13:15:00|38.61|38.31|38.65|38.35|38.65|38.35|38.58|38.28|39
1634476800000|2021-10-17 13:20:00|38.66|38.36|38.77|38.47|38.82|38.52|38.66|38.36|141
1634477100000|2021-10-17 13:25:00|38.78|38.48|38.82|38.52|38.85|38.55|38.73|38.43|107
1634477400000|2021-10-17 13:30:00|38.81|38.51|38.89|38.59|38.92|38.62|38.78|38.48|91
1634477700000|2021-10-17 13:35:00|38.88|38.58|38.87|38.57|38.9|38.6|38.83|38.53|84
1634478000000|2021-10-17 13:40:00|38.86|38.56|38.73|38.43|38.86|38.56|38.71|38.41|104
1634478300000|2021-10-17 13:45:00|38.72|38.42|38.73|38.43|38.76|38.46|38.68|38.38|64
1634478600000|2021-10-17 13:50:00|38.74|38.44|38.75|38.45|38.75|38.45|38.71|38.41|36
1634478900000|2021-10-17 13:55:00|38.76|38.46|38.73|38.43|38.82|38.52|38.62|38.32|121
1634479200000|2021-10-17 14:00:00|38.74|38.44|38.79|38.49|38.81|38.51|38.73|38.43|102
1634479500000|2021-10-17 14:05:00|38.8|38.5|38.6|38.3|38.8|38.5|38.59|38.29|101
1634479800000|2021-10-17 14:10:00|38.61|38.31|38.57|38.27|38.61|38.31|38.56|38.26|65
1634480100000|2021-10-17 14:15:00|38.58|38.28|38.68|38.38|38.69|38.39|38.58|38.28|77
1634480400000|2021-10-17 14:20:00|38.67|38.37|38.62|38.32|38.7|38.4|38.62|38.32|30
1634480700000|2021-10-17 14:25:00|38.61|38.31|38.53|38.23|38.62|38.32|38.53|38.23|69
1634481000000|2021-10-17 14:30:00|38.54|38.24|38.61|38.31|38.61|38.31|38.51|38.21|69
1634481300000|2021-10-17 14:35:00|38.62|38.32|38.46|38.16|38.63|38.33|38.46|38.16|84
1634481600000|2021-10-17 14:40:00|38.47|38.17|38.48|38.18|38.48|38.18|38.44|38.14|40
1634481900000|2021-10-17 14:45:00|38.49|38.19|38.52|38.22|38.54|38.24|38.47|38.17|54
1634482200000|2021-10-17 14:50:00|38.51|38.21|38.52|38.22|38.54|38.24|38.49|38.19|68
1634482500000|2021-10-17 14:55:00|38.51|38.21|38.47|38.17|38.53|38.23|38.42|38.12|73
1634482800000|2021-10-17 15:00:00|38.48|38.18|38.58|38.28|38.64|38.34|38.47|38.17|146
1634483100000|2021-10-17 15:05:00|38.59|38.29|38.51|38.21|38.59|38.29|38.49|38.19|101
1634483400000|2021-10-17 15:10:00|38.5|38.2|38.55|38.25|38.57|38.27|38.48|38.18|88
1634483700000|2021-10-17 15:15:00|38.56|38.26|38.58|38.28|38.7|38.4|38.56|38.26|114
1634484000000|2021-10-17 15:20:00|38.57|38.27|38.56|38.26|38.58|38.28|38.5|38.2|114
1634484300000|2021-10-17 15:25:00|38.57|38.27|38.51|38.21|38.58|38.28|38.46|38.16|92
1634484600000|2021-10-17 15:30:00|38.5|38.2|38.4|38.1|38.55|38.25|38.4|38.1|87
1634484900000|2021-10-17 15:35:00|38.39|38.09|38.12|37.82|38.4|38.1|37.86|37.56|296
1634485200000|2021-10-17 15:40:00|38.11|37.81|38.01|37.71|38.11|37.81|37.97|37.67|180
1634485500000|2021-10-17 15:45:00|38.02|37.72|38.2|37.9|38.22|37.92|38|37.7|107
1634485800000|2021-10-17 15:50:00|38.21|37.91|38.15|37.85|38.23|37.93|38.14|37.84|77
1634486100000|2021-10-17 15:55:00|38.14|37.84|38.02|37.72|38.15|37.85|37.96|37.66|141
1634486400000|2021-10-17 16:00:00|38.01|37.71|38.21|37.91|38.21|37.91|38|37.7|116
1634486700000|2021-10-17 16:05:00|38.2|37.9|38.12|37.82|38.24|37.94|38.12|37.82|128
1634487000000|2021-10-17 16:10:00|38.11|37.81|38.09|37.79|38.14|37.84|38.09|37.79|65
1634487300000|2021-10-17 16:15:00|38.08|37.78|38.22|37.92|38.23|37.93|38.08|37.78|88
1634487600000|2021-10-17 16:20:00|38.23|37.93|38.25|37.95|38.28|37.98|38.23|37.93|61
1634487900000|2021-10-17 16:25:00|38.26|37.96|38.2|37.9|38.26|37.96|38.19|37.89|69
1634488200000|2021-10-17 16:30:00|38.21|37.91|38.54|38.24|38.62|38.32|38.21|37.91|152
1634488500000|2021-10-17 16:35:00|38.53|38.23|38.48|38.18|38.54|38.24|38.44|38.14|111
1634488800000|2021-10-17 16:40:00|38.47|38.17|38.41|38.11|38.53|38.23|38.4|38.1|67
1634489100000|2021-10-17 16:45:00|38.42|38.12|38.32|38.02|38.5|38.2|38.28|37.98|111
1634489400000|2021-10-17 16:50:00|38.31|38.01|38.33|38.03|38.36|38.06|38.27|37.97|81
1634489700000|2021-10-17 16:55:00|38.32|38.02|38.3|38|38.33|38.03|38.21|37.91|98
1634490000000|2021-10-17 17:00:00|38.29|37.99|38.37|38.07|38.37|38.07|38.24|37.94|73
1634490300000|2021-10-17 17:05:00|38.36|38.06|38.27|37.97|38.41|38.11|38.27|37.97|62
1634490600000|2021-10-17 17:10:00|38.26|37.96|38.21|37.91|38.27|37.97|38.19|37.89|54
1634490900000|2021-10-17 17:15:00|38.2|37.9|38.2|37.9|38.21|37.91|38.17|37.87|41
1634491200000|2021-10-17 17:20:00|38.21|37.91|38.24|37.94|38.24|37.94|38.18|37.88|62
1634491500000|2021-10-17 17:25:00|38.25|37.95|38.36|38.06|38.37|38.07|38.25|37.95|68
1634491800000|2021-10-17 17:30:00|38.37|38.07|38.39|38.09|38.41|38.11|38.37|38.07|65
1634492100000|2021-10-17 17:35:00|38.38|38.08|38.39|38.09|38.4|38.1|38.37|38.07|44
1634492400000|2021-10-17 17:40:00|38.38|38.08|38.46|38.16|38.46|38.16|38.38|38.08|73
1634492700000|2021-10-17 17:45:00|38.47|38.17|38.41|38.11|38.5|38.2|38.4|38.1|83
1634493000000|2021-10-17 17:50:00|38.4|38.1|38.37|38.07|38.41|38.11|38.36|38.06|54
1634493300000|2021-10-17 17:55:00|38.36|38.06|38.37|38.07|38.37|38.07|38.25|37.95|114
1634493600000|2021-10-17 18:00:00|38.36|38.06|38.4|38.1|38.4|38.1|38.36|38.06|63
1634493900000|2021-10-17 18:05:00|38.41|38.11|38.64|38.34|38.64|38.34|38.41|38.11|82
1634494200000|2021-10-17 18:10:00|38.63|38.33|38.54|38.24|38.64|38.34|38.54|38.24|87
1634494500000|2021-10-17 18:15:00|38.55|38.25|38.56|38.26|38.6|38.3|38.55|38.25|48
1634494800000|2021-10-17 18:20:00|38.55|38.25|38.64|38.34|38.64|38.34|38.54|38.24|66
1634495100000|2021-10-17 18:25:00|38.63|38.33|38.63|38.33|38.69|38.39|38.62|38.32|76
1634495400000|2021-10-17 18:30:00|38.62|38.32|38.59|38.29|38.65|38.35|38.58|38.28|60
1634495700000|2021-10-17 18:35:00|38.58|38.28|38.68|38.38|38.69|38.39|38.58|38.28|61
1634496000000|2021-10-17 18:40:00|38.67|38.37|38.61|38.31|38.68|38.38|38.61|38.31|45
1634496300000|2021-10-17 18:45:00|38.6|38.3|38.64|38.34|38.68|38.38|38.58|38.28|59
1634496600000|2021-10-17 18:50:00|38.63|38.33|38.61|38.31|38.66|38.36|38.6|38.3|50
1634496900000|2021-10-17 18:55:00|38.6|38.3|38.61|38.31|38.61|38.31|38.5|38.2|135
1634497200000|2021-10-17 19:00:00|38.62|38.32|38.66|38.36|38.67|38.37|38.6|38.3|116
1634497500000|2021-10-17 19:05:00|38.67|38.37|38.54|38.24|38.67|38.37|38.53|38.23|92
1634497800000|2021-10-17 19:10:00|38.55|38.25|38.45|38.15|38.55|38.25|38.45|38.15|97
1634498100000|2021-10-17 19:15:00|38.46|38.16|38.53|38.23|38.53|38.23|38.44|38.14|54
1634498400000|2021-10-17 19:20:00|38.52|38.22|38.51|38.21|38.62|38.32|38.48|38.18|86
1634498700000|2021-10-17 19:25:00|38.52|38.22|38.47|38.17|38.52|38.22|38.45|38.15|86
1634499000000|2021-10-17 19:30:00|38.48|38.18|38.25|37.95|38.48|38.18|38.24|37.94|125
1634499300000|2021-10-17 19:35:00|38.24|37.94|38.35|37.85|38.36|37.96|38.17|37.69|145
1634499600000|2021-10-17 19:40:00|38.34|37.84|38.24|37.74|38.36|37.86|38.22|37.72|111
1634499900000|2021-10-17 19:45:00|38.25|37.75|38.18|37.68|38.26|37.76|38.13|37.63|99
1634500200000|2021-10-17 19:50:00|38.17|37.67|38.11|37.61|38.19|37.69|38.1|37.6|147
1634500500000|2021-10-17 19:55:00|38.12|37.62|38.11|37.61|38.13|37.63|38.05|37.55|145
1634500800000|2021-10-17 20:00:00|38.12|37.62|37.72|37.22|38.12|37.62|37.67|37.17|333
1634501100000|2021-10-17 20:05:00|37.73|37.23|37.84|37.34|37.93|37.43|37.49|36.99|351
1634501400000|2021-10-17 20:10:00|37.83|37.33|37.69|37.19|37.83|37.33|37.64|37.14|289
1634501700000|2021-10-17 20:15:00|37.68|37.18|37.57|37.07|37.76|37.26|37.57|37.07|195
1634502000000|2021-10-17 20:20:00|37.56|37.06|37.35|36.85|37.56|37.06|36.84|36.34|460
1634502300000|2021-10-17 20:25:00|37.36|36.86|37.31|36.81|37.57|37.07|37.3|36.8|321
1634502600000|2021-10-17 20:30:00|37.3|36.8|37.36|36.86|37.45|36.95|37.27|36.77|238
1634502900000|2021-10-17 20:35:00|37.35|36.85|37.48|36.98|37.48|36.98|37.19|36.69|246
1634503200000|2021-10-17 20:40:00|37.47|36.97|37.65|37.15|37.68|37.18|37.44|36.94|173
1634503500000|2021-10-17 20:45:00|37.64|37.14|37.73|37.23|37.78|37.28|37.6|37.1|116
1634503800000|2021-10-17 20:50:00|37.74|37.24|37.55|37.05|37.78|37.28|37.51|37.01|171
1634504100000|2021-10-17 20:55:00|37.54|37.04|37.45|36.95|37.57|37.07|37.45|36.95|167
1634504400000|2021-10-17 21:00:00|37.46|36.96|37.66|37.16|37.66|37.16|37.4|36.9|210
1634504700000|2021-10-17 21:05:00|37.69|37.19|37.62|37.32|37.83|37.41|37.6|37.19|185
1634505000000|2021-10-17 21:10:00|37.63|37.33|37.82|37.52|37.9|37.6|37.61|37.31|200
1634505300000|2021-10-17 21:15:00|37.83|37.53|37.88|37.58|37.92|37.62|37.82|37.52|124
1634505600000|2021-10-17 21:20:00|37.89|37.59|37.8|37.5|37.92|37.62|37.79|37.49|70
1634505900000|2021-10-17 21:25:00|37.81|37.51|38.12|37.82|38.13|37.83|37.8|37.5|107
1634506200000|2021-10-17 21:30:00|38.11|37.81|38.03|37.73|38.29|37.99|38.03|37.73|158
1634506500000|2021-10-17 21:35:00|38.02|37.72|38.28|37.98|38.3|38|37.92|37.62|176
1634506800000|2021-10-17 21:40:00|38.29|37.99|38.38|38.08|38.49|38.19|38.25|37.95|191
1634507100000|2021-10-17 21:45:00|38.37|38.07|38.35|38.05|38.38|38.08|38.18|37.88|150
1634507400000|2021-10-17 21:50:00|38.36|38.06|38.46|38.16|38.5|38.2|38.33|38.03|182
1634507700000|2021-10-17 21:55:00|38.47|38.17|38.46|38.16|38.54|38.24|38.38|38.08|246
1634508000000|2021-10-17 22:00:00|38.47|38.17|38.3|38|38.54|38.24|38.22|37.92|235
1634508300000|2021-10-17 22:05:00|38.29|37.99|38.55|38.25|38.56|38.26|38.29|37.99|144
1634508600000|2021-10-17 22:10:00|38.54|38.24|38.59|38.29|38.6|38.3|38.5|38.2|172
1634508900000|2021-10-17 22:15:00|38.6|38.3|38.6|38.3|38.68|38.38|38.55|38.25|181
1634509200000|2021-10-17 22:20:00|38.61|38.31|38.62|38.32|38.79|38.49|38.55|38.25|231
1634509500000|2021-10-17 22:25:00|38.61|38.31|38.47|38.17|38.64|38.34|38.47|38.17|177
1634509800000|2021-10-17 22:30:00|38.46|38.16|38.39|38.09|38.56|38.26|38.36|38.06|240
1634510100000|2021-10-17 22:35:00|38.4|38.1|38.38|38.08|38.42|38.12|38.33|38.03|176
1634510400000|2021-10-17 22:40:00|38.39|38.09|38.35|38.05|38.39|38.09|38.32|38.02|77
1634510700000|2021-10-17 22:45:00|38.34|38.04|38.3|38|38.44|38.14|38.27|37.97|190
1634511000000|2021-10-17 22:50:00|38.31|38.01|38.38|38.08|38.39|38.09|38.27|37.97|153
1634511300000|2021-10-17 22:55:00|38.39|38.09|38.19|37.89|38.44|38.14|38.18|37.88|229
1634511600000|2021-10-17 23:00:00|38.2|37.9|38.32|38.02|38.33|38.03|38.17|37.87|193
1634511900000|2021-10-17 23:05:00|38.31|38.01|38.57|38.27|38.59|38.29|38.31|38.01|213
1634512200000|2021-10-17 23:10:00|38.58|38.28|38.49|38.19|38.66|38.36|38.47|38.17|217
1634512500000|2021-10-17 23:15:00|38.5|38.2|38.44|38.14|38.52|38.22|38.4|38.1|193
1634512800000|2021-10-17 23:20:00|38.45|38.15|38.55|38.25|38.63|38.33|38.44|38.14|149
1634513100000|2021-10-17 23:25:00|38.54|38.24|38.41|38.11|38.55|38.25|38.41|38.11|102
1634513400000|2021-10-17 23:30:00|38.42|38.12|38.63|38.33|38.83|38.53|38.39|38.09|207
1634513700000|2021-10-17 23:35:00|38.64|38.34|38.49|38.19|38.64|38.34|38.47|38.17|120
1634514000000|2021-10-17 23:40:00|38.48|38.18|38.48|38.18|38.54|38.24|38.46|38.16|189
1634514300000|2021-10-17 23:45:00|38.47|38.17|38.44|38.14|38.5|38.2|38.43|38.13|82
1634514600000|2021-10-17 23:50:00|38.45|38.15|38.49|38.19|38.52|38.22|38.44|38.14|114
1634514900000|2021-10-17 23:55:00|38.48|38.18|38.48|38.18|38.53|38.23|38.38|38.08|183
1634515200000|2021-10-18 00:00:00|38.47|38.17|38.48|38.18|38.68|38.38|38.42|38.12|236
1634515500000|2021-10-18 00:05:00|38.49|38.19|38.47|38.17|38.53|38.23|38.45|38.15|94
1634515800000|2021-10-18 00:10:00|38.46|38.16|38.31|38.01|38.47|38.17|38.3|38|122
1634516100000|2021-10-18 00:15:00|38.32|38.02|38.22|37.92|38.34|38.04|38.2|37.9|123
1634516400000|2021-10-18 00:20:00|38.23|37.93|38.19|37.89|38.26|37.96|38.18|37.88|113
1634516700000|2021-10-18 00:25:00|38.18|37.88|38.39|38.09|38.42|38.12|38.18|37.88|193
1634517000000|2021-10-18 00:30:00|38.4|38.1|38.45|38.15|38.47|38.17|38.3|38|163
1634517300000|2021-10-18 00:35:00|38.46|38.16|38.57|38.27|38.58|38.28|38.4|38.1|171
1634517600000|2021-10-18 00:40:00|38.58|38.28|38.96|38.66|38.97|38.67|38.58|38.28|297
1634517900000|2021-10-18 00:45:00|38.97|38.67|39.14|38.84|39.16|38.86|38.94|38.64|235
1634518200000|2021-10-18 00:50:00|39.15|38.85|39.32|39.02|39.35|39.05|39.11|38.81|221
1634518500000|2021-10-18 00:55:00|39.31|39.01|39.03|38.73|39.34|39.04|38.94|38.64|221
1634518800000|2021-10-18 01:00:00|39.02|38.72|38.82|38.52|39.03|38.73|38.73|38.43|234
1634519100000|2021-10-18 01:05:00|38.83|38.53|39.18|38.88|39.19|38.89|38.81|38.51|246
1634519400000|2021-10-18 01:10:00|39.17|38.87|38.92|38.62|39.19|38.89|38.92|38.62|213
1634519700000|2021-10-18 01:15:00|38.93|38.63|38.88|38.58|38.95|38.65|38.82|38.52|187
1634520000000|2021-10-18 01:20:00|38.89|38.59|39.03|38.73|39.08|38.78|38.89|38.59|175
1634520300000|2021-10-18 01:25:00|39.02|38.72|39.05|38.75|39.09|38.79|38.96|38.66|138
1634520600000|2021-10-18 01:30:00|39.06|38.76|39.01|38.71|39.14|38.84|39.01|38.71|123
1634520900000|2021-10-18 01:35:00|39|38.7|39.03|38.73|39.09|38.79|39|38.7|179
1634521200000|2021-10-18 01:40:00|39.04|38.74|39.26|38.96|39.26|38.96|39|38.7|116
1634521500000|2021-10-18 01:45:00|39.25|38.95|39.17|38.87|39.32|39.02|39.16|38.86|166
1634521800000|2021-10-18 01:50:00|39.18|38.88|39.47|39.17|39.49|39.19|39.15|38.85|157
1634522100000|2021-10-18 01:55:00|39.46|39.16|39.22|38.92|39.46|39.16|39.2|38.9|190
1634522400000|2021-10-18 02:00:00|39.23|38.93|39.22|38.92|39.38|39.08|39.2|38.9|140
1634522700000|2021-10-18 02:05:00|39.21|38.91|39.14|38.84|39.24|38.94|39.12|38.82|99
1634523000000|2021-10-18 02:10:00|39.13|38.83|39.07|38.77|39.14|38.84|39.04|38.74|89
1634523300000|2021-10-18 02:15:00|39.08|38.78|39.03|38.73|39.1|38.8|39.03|38.73|96
1634523600000|2021-10-18 02:20:00|39.04|38.74|38.97|38.67|39.04|38.74|38.95|38.65|96
1634523900000|2021-10-18 02:25:00|38.98|38.68|39.08|38.78|39.17|38.87|38.97|38.67|127
1634524200000|2021-10-18 02:30:00|39.09|38.79|39.14|38.84|39.25|38.95|39.08|38.78|113
1634524500000|2021-10-18 02:35:00|39.13|38.83|39.27|38.97|39.29|38.99|39.09|38.79|116
1634524800000|2021-10-18 02:40:00|39.28|38.98|39.33|39.03|39.35|39.05|39.24|38.94|78
1634525100000|2021-10-18 02:45:00|39.32|39.02|39.25|38.95|39.34|39.04|39.22|38.92|122
1634525400000|2021-10-18 02:50:00|39.26|38.96|39.5|39.2|39.5|39.2|39.22|38.92|96
1634525700000|2021-10-18 02:55:00|39.49|39.19|39.53|39.23|39.59|39.29|39.36|39.06|197
1634526000000|2021-10-18 03:00:00|39.52|39.22|39.38|39.08|39.59|39.29|39.36|39.06|286
1634526300000|2021-10-18 03:05:00|39.39|39.09|39.34|39.04|39.51|39.21|39.3|39|178
1634526600000|2021-10-18 03:10:00|39.35|39.05|39.28|38.98|39.35|39.05|39.27|38.97|121
1634526900000|2021-10-18 03:15:00|39.27|38.97|39.43|39.13|39.56|39.26|39.27|38.97|158
1634527200000|2021-10-18 03:20:00|39.44|39.14|39.28|38.98|39.44|39.14|39.23|38.93|122
1634527500000|2021-10-18 03:25:00|39.29|38.99|39.21|38.91|39.31|39.01|39.1|38.8|134
1634527800000|2021-10-18 03:30:00|39.22|38.92|39.2|38.9|39.23|38.93|39.16|38.86|130
1634528100000|2021-10-18 03:35:00|39.19|38.89|39.23|38.93|39.27|38.97|39.15|38.85|132
1634528400000|2021-10-18 03:40:00|39.22|38.92|38.96|38.66|39.24|38.94|38.94|38.64|177
1634528700000|2021-10-18 03:45:00|38.95|38.65|39.1|38.8|39.11|38.81|38.95|38.65|113
1634529000000|2021-10-18 03:50:00|39.09|38.79|39.12|38.82|39.15|38.85|38.97|38.67|150
1634529300000|2021-10-18 03:55:00|39.11|38.81|39.28|38.98|39.34|39.04|39.11|38.81|147
1634529600000|2021-10-18 04:00:00|39.27|38.97|39.04|38.74|39.31|39.01|39.04|38.74|133
1634529900000|2021-10-18 04:05:00|39.05|38.75|39.02|38.72|39.1|38.8|39.02|38.72|78
1634530200000|2021-10-18 04:10:00|39.03|38.73|38.94|38.64|39.04|38.74|38.94|38.64|136
1634530500000|2021-10-18 04:15:00|38.95|38.65|38.98|38.68|39.05|38.75|38.92|38.62|130
1634530800000|2021-10-18 04:20:00|38.97|38.67|38.94|38.64|39.07|38.77|38.9|38.6|135
1634531100000|2021-10-18 04:25:00|38.93|38.63|38.88|38.58|38.94|38.64|38.86|38.56|119
1634531400000|2021-10-18 04:30:00|38.87|38.57|38.88|38.58|38.97|38.67|38.81|38.51|155
1634531700000|2021-10-18 04:35:00|38.87|38.57|38.84|38.54|38.89|38.59|38.78|38.48|205
1634532000000|2021-10-18 04:40:00|38.85|38.55|38.94|38.64|38.95|38.65|38.84|38.54|83
1634532300000|2021-10-18 04:45:00|38.95|38.65|38.89|38.59|38.95|38.65|38.85|38.55|92
1634532600000|2021-10-18 04:50:00|38.88|38.58|38.98|38.68|39.01|38.71|38.87|38.57|162
1634532900000|2021-10-18 04:55:00|38.99|38.69|39.12|38.82|39.14|38.84|38.92|38.62|174
1634533200000|2021-10-18 05:00:00|39.13|38.83|39.03|38.73|39.21|38.91|39.01|38.71|132
1634533500000|2021-10-18 05:05:00|39.02|38.72|39.15|38.85|39.15|38.85|39|38.7|139
1634533800000|2021-10-18 05:10:00|39.16|38.86|39.17|38.87|39.2|38.9|39.09|38.79|84
1634534100000|2021-10-18 05:15:00|39.16|38.86|38.94|38.64|39.18|38.88|38.93|38.63|126
1634534400000|2021-10-18 05:20:00|38.93|38.63|39.06|38.76|39.07|38.77|38.92|38.62|76
1634534700000|2021-10-18 05:25:00|39.05|38.75|39.09|38.79|39.11|38.81|39.01|38.71|79
1634535000000|2021-10-18 05:30:00|39.08|38.78|39.07|38.77|39.16|38.86|39.06|38.76|92
1634535300000|2021-10-18 05:35:00|39.06|38.76|39.02|38.72|39.06|38.76|39|38.7|63
1634535600000|2021-10-18 05:40:00|39.03|38.73|38.99|38.69|39.03|38.73|38.94|38.64|73
1634535900000|2021-10-18 05:45:00|38.98|38.68|38.98|38.68|39|38.7|38.95|38.65|79
1634536200000|2021-10-18 05:50:00|38.99|38.69|39|38.7|39.07|38.77|38.96|38.66|93
1634536500000|2021-10-18 05:55:00|39.01|38.71|39.03|38.73|39.12|38.82|38.99|38.69|153
1634536800000|2021-10-18 06:00:00|39.02|38.72|39|38.7|39.07|38.77|38.98|38.68|72
1634537100000|2021-10-18 06:05:00|38.99|38.69|39.16|38.86|39.16|38.86|38.99|38.69|186
1634537400000|2021-10-18 06:10:00|39.15|38.85|39.27|38.97|39.29|38.99|39.11|38.81|115
1634537700000|2021-10-18 06:15:00|39.28|38.98|39.2|38.9|39.29|38.99|39.17|38.87|129
1634538000000|2021-10-18 06:20:00|39.19|38.89|39.16|38.86|39.22|38.92|39.14|38.84|79
1634538300000|2021-10-18 06:25:00|39.15|38.85|39.12|38.82|39.15|38.85|39.11|38.81|70
1634538600000|2021-10-18 06:30:00|39.11|38.81|39.03|38.73|39.12|38.82|39.01|38.71|85
1634538900000|2021-10-18 06:35:00|39.04|38.74|39.12|38.82|39.12|38.82|39.03|38.73|89
1634539200000|2021-10-18 06:40:00|39.11|38.81|39.19|38.89|39.2|38.9|39.11|38.81|123
1634539500000|2021-10-18 06:45:00|39.18|38.88|39.13|38.83|39.19|38.89|39.09|38.79|88
1634539800000|2021-10-18 06:50:00|39.14|38.84|39.1|38.8|39.15|38.85|39.08|38.78|73
1634540100000|2021-10-18 06:55:00|39.11|38.81|39.14|38.84|39.17|38.87|39.02|38.72|72
1634540400000|2021-10-18 07:00:00|39.13|38.83|39.12|38.82|39.13|38.83|39.07|38.77|112
1634540700000|2021-10-18 07:05:00|39.11|38.81|39.17|38.87|39.23|38.93|39.11|38.81|109
1634541000000|2021-10-18 07:10:00|39.18|38.88|39.27|38.97|39.29|38.99|39.16|38.86|112
1634541300000|2021-10-18 07:15:00|39.26|38.96|39.48|39.18|39.53|39.23|39.26|38.96|170
1634541600000|2021-10-18 07:20:00|39.49|39.19|39.51|39.21|39.62|39.32|39.47|39.17|210
1634541900000|2021-10-18 07:25:00|39.5|39.2|39.54|39.24|39.55|39.25|39.46|39.16|110
1634542200000|2021-10-18 07:30:00|39.53|39.23|39.43|39.13|39.54|39.24|39.42|39.12|98
1634542500000|2021-10-18 07:35:00|39.44|39.14|39.33|39.03|39.45|39.15|39.28|38.98|130
1634542800000|2021-10-18 07:40:00|39.34|39.04|39.23|38.93|39.4|39.1|39.23|38.93|150
1634543100000|2021-10-18 07:45:00|39.24|38.94|39.27|38.97|39.27|38.97|39.18|38.88|94
1634543400000|2021-10-18 07:50:00|39.28|38.98|38.97|38.67|39.28|38.98|38.93|38.63|187
1634543700000|2021-10-18 07:55:00|38.98|38.68|39.05|38.75|39.12|38.82|38.95|38.65|198
1634544000000|2021-10-18 08:00:00|39.04|38.74|39.1|38.8|39.12|38.82|38.99|38.69|146
1634544300000|2021-10-18 08:05:00|39.09|38.79|39.03|38.73|39.15|38.85|38.99|38.69|135
1634544600000|2021-10-18 08:10:00|39.02|38.72|38.9|38.6|39.02|38.72|38.83|38.53|197
1634544900000|2021-10-18 08:15:00|38.91|38.61|38.97|38.67|39.03|38.73|38.9|38.6|110
1634545200000|2021-10-18 08:20:00|38.98|38.68|39.05|38.75|39.05|38.75|38.97|38.67|131
1634545500000|2021-10-18 08:25:00|39.04|38.74|39.19|38.89|39.2|38.9|39.02|38.72|202
1634545800000|2021-10-18 08:30:00|39.2|38.9|38.97|38.67|39.27|38.97|38.96|38.66|233
1634546100000|2021-10-18 08:35:00|38.96|38.66|38.85|38.55|39|38.7|38.75|38.45|249
1634546400000|2021-10-18 08:40:00|38.84|38.54|38.73|38.43|38.95|38.65|38.72|38.42|163
1634546700000|2021-10-18 08:45:00|38.72|38.42|38.85|38.55|38.88|38.58|38.72|38.42|181
1634547000000|2021-10-18 08:50:00|38.84|38.54|38.93|38.63|38.97|38.67|38.83|38.53|152
1634547300000|2021-10-18 08:55:00|38.92|38.62|38.94|38.64|38.98|38.68|38.89|38.59|133
1634547600000|2021-10-18 09:00:00|38.93|38.63|38.77|38.47|38.93|38.63|38.73|38.43|149
1634547900000|2021-10-18 09:05:00|38.78|38.48|38.71|38.41|38.86|38.56|38.71|38.41|151
1634548200000|2021-10-18 09:10:00|38.7|38.4|38.86|38.56|38.87|38.57|38.68|38.38|142
1634548500000|2021-10-18 09:15:00|38.87|38.57|38.81|38.51|38.92|38.62|38.8|38.5|146
1634548800000|2021-10-18 09:20:00|38.82|38.52|38.96|38.66|39.06|38.76|38.78|38.48|207
1634549100000|2021-10-18 09:25:00|38.97|38.67|39.3|39|39.38|39.08|38.96|38.66|198
1634549400000|2021-10-18 09:30:00|39.29|38.99|39.21|38.91|39.39|39.09|39.19|38.89|201
1634549700000|2021-10-18 09:35:00|39.2|38.9|39.17|38.87|39.25|38.95|39.15|38.85|118
1634550000000|2021-10-18 09:40:00|39.16|38.86|39.01|38.71|39.21|38.91|39.01|38.71|160
1634550300000|2021-10-18 09:45:00|39|38.7|38.99|38.69|39.04|38.74|38.97|38.67|140
1634550600000|2021-10-18 09:50:00|38.98|38.68|38.65|38.35|38.98|38.68|38.52|38.22|327
1634550900000|2021-10-18 09:55:00|38.66|38.36|38.6|38.3|38.7|38.4|38.38|38.08|356
1634551200000|2021-10-18 10:00:00|38.59|38.29|38.59|38.29|38.62|38.32|38.45|38.15|281
1634551500000|2021-10-18 10:05:00|38.58|38.28|38.48|38.18|38.59|38.29|38.44|38.14|240
1634551800000|2021-10-18 10:10:00|38.47|38.17|38.54|38.24|38.63|38.33|38.39|38.09|180
1634552100000|2021-10-18 10:15:00|38.53|38.23|38.32|38.02|38.59|38.29|38.29|37.99|229
1634552400000|2021-10-18 10:20:00|38.33|38.03|38.45|38.15|38.47|38.17|38.31|38.01|197
1634552700000|2021-10-18 10:25:00|38.46|38.16|38.51|38.21|38.6|38.3|38.43|38.13|166
1634553000000|2021-10-18 10:30:00|38.53|38.23|38.58|38.28|38.6|38.3|38.49|38.19|187
1634553300000|2021-10-18 10:35:00|38.57|38.27|38.7|38.4|38.74|38.44|38.56|38.26|110
1634553600000|2021-10-18 10:40:00|38.71|38.41|38.74|38.44|38.78|38.48|38.68|38.38|146
1634553900000|2021-10-18 10:45:00|38.75|38.45|38.63|38.33|38.77|38.47|38.61|38.31|156
1634554200000|2021-10-18 10:50:00|38.62|38.32|38.77|38.47|38.81|38.51|38.58|38.28|170
1634554500000|2021-10-18 10:55:00|38.78|38.48|38.82|38.52|38.89|38.59|38.66|38.36|180
1634554800000|2021-10-18 11:00:00|38.81|38.51|38.73|38.43|38.83|38.53|38.67|38.37|197
1634555100000|2021-10-18 11:05:00|38.74|38.44|38.86|38.56|38.86|38.56|38.67|38.37|162
1634555400000|2021-10-18 11:10:00|38.85|38.55|38.61|38.31|38.86|38.56|38.61|38.31|166
1634555700000|2021-10-18 11:15:00|38.6|38.3|38.48|38.18|38.67|38.37|38.48|38.18|142
1634556000000|2021-10-18 11:20:00|38.49|38.19|38.49|38.19|38.55|38.25|38.43|38.13|164
1634556300000|2021-10-18 11:25:00|38.48|38.18|38.66|38.36|38.68|38.38|38.48|38.18|127
1634556600000|2021-10-18 11:30:00|38.65|38.35|38.69|38.39|38.77|38.47|38.62|38.32|145
1634556900000|2021-10-18 11:35:00|38.68|38.38|38.57|38.27|38.69|38.39|38.52|38.22|145
1634557200000|2021-10-18 11:40:00|38.56|38.26|38.36|38.06|38.57|38.27|38.31|38.01|232
1634557500000|2021-10-18 11:45:00|38.37|38.07|38.11|37.81|38.44|38.14|38.08|37.78|284
1634557800000|2021-10-18 11:50:00|38.12|37.82|38.27|37.97|38.29|37.99|38.09|37.79|223
1634558100000|2021-10-18 11:55:00|38.28|37.98|38.4|38.1|38.45|38.15|38.2|37.9|195
1634558400000|2021-10-18 12:00:00|38.41|38.11|38.28|37.98|38.45|38.15|38.2|37.9|251
1634558700000|2021-10-18 12:05:00|38.27|37.97|38.27|37.97|38.3|38|38.16|37.86|243
1634559000000|2021-10-18 12:10:00|38.26|37.96|38.24|37.94|38.27|37.97|38.16|37.86|149
1634559300000|2021-10-18 12:15:00|38.23|37.93|38.4|38.1|38.44|38.14|38.19|37.89|138
1634559600000|2021-10-18 12:20:00|38.41|38.11|38.25|37.95|38.44|38.14|38.24|37.94|164
1634559900000|2021-10-18 12:25:00|38.26|37.96|38.15|37.85|38.26|37.96|38.1|37.8|169
1634560200000|2021-10-18 12:30:00|38.14|37.84|38.4|38.1|38.61|38.31|38.13|37.83|267
1634560500000|2021-10-18 12:35:00|38.39|38.09|38.19|37.89|38.49|38.19|38.18|37.88|176
1634560800000|2021-10-18 12:40:00|38.18|37.88|39.61|39.31|39.61|39.31|38.18|37.88|388
1634561100000|2021-10-18 12:45:00|39.62|39.32|39.18|38.88|39.65|39.35|39.16|38.86|400
1634561400000|2021-10-18 12:50:00|39.17|38.87|38.57|38.27|39.23|38.93|38.42|38.12|358
1634561700000|2021-10-18 12:55:00|38.58|38.28|38.65|38.35|38.7|38.4|38.35|38.05|364
1634562000000|2021-10-18 13:00:00|38.64|38.34|38.18|37.88|38.64|38.34|38.04|37.74|367
1634562300000|2021-10-18 13:05:00|38.17|37.87|38.2|37.9|38.3|38|37.84|37.54|388
1634562600000|2021-10-18 13:10:00|38.21|37.91|38.22|37.92|38.25|37.95|38|37.7|276
1634562900000|2021-10-18 13:15:00|38.23|37.93|38.21|37.91|38.46|38.16|38.15|37.85|296
1634563200000|2021-10-18 13:20:00|38.22|37.92|38.32|38.02|38.36|38.06|38.15|37.85|150
1634563500000|2021-10-18 13:25:00|38.31|38.01|38.67|38.37|38.67|38.37|38.3|38|244
1634563800000|2021-10-18 13:30:00|38.66|38.36|38.56|38.26|38.74|38.44|38.52|38.22|291
1634564100000|2021-10-18 13:35:00|38.55|38.25|38.64|38.34|38.69|38.39|38.52|38.22|188
1634564400000|2021-10-18 13:40:00|38.63|38.33|38.48|38.18|38.65|38.35|38.48|38.18|114
1634564700000|2021-10-18 13:45:00|38.49|38.19|38.52|38.22|38.54|38.24|38.39|38.09|164
1634565000000|2021-10-18 13:50:00|38.53|38.23|38.72|38.42|38.73|38.43|38.51|38.21|115
1634565300000|2021-10-18 13:55:00|38.73|38.43|38.98|38.68|39.03|38.73|38.71|38.41|222
1634565600000|2021-10-18 14:00:00|38.99|38.69|38.81|38.51|39.13|38.83|38.8|38.5|179
1634565900000|2021-10-18 14:05:00|38.82|38.52|38.94|38.64|38.99|38.69|38.81|38.51|124
1634566200000|2021-10-18 14:10:00|38.95|38.65|38.91|38.61|38.95|38.65|38.86|38.56|100
1634566500000|2021-10-18 14:15:00|38.9|38.6|38.9|38.6|39.16|38.86|38.85|38.55|188
1634566800000|2021-10-18 14:20:00|38.91|38.61|38.91|38.61|38.96|38.66|38.84|38.54|118
1634567100000|2021-10-18 14:25:00|38.9|38.6|38.95|38.65|38.95|38.65|38.88|38.58|125
1634567400000|2021-10-18 14:30:00|38.96|38.66|38.88|38.58|39|38.7|38.87|38.57|127
1634567700000|2021-10-18 14:35:00|38.87|38.57|38.83|38.53|38.93|38.63|38.8|38.5|132
1634568000000|2021-10-18 14:40:00|38.82|38.52|38.59|38.29|38.85|38.55|38.53|38.23|112
1634568300000|2021-10-18 14:45:00|38.58|38.28|38.76|38.46|38.8|38.5|38.51|38.21|175
1634568600000|2021-10-18 14:50:00|38.75|38.45|38.82|38.52|38.92|38.62|38.75|38.45|131
1634568900000|2021-10-18 14:55:00|38.81|38.51|38.82|38.52|38.97|38.67|38.79|38.49|159
1634569200000|2021-10-18 15:00:00|38.81|38.51|38.59|38.29|38.85|38.55|38.59|38.29|152
1634569500000|2021-10-18 15:05:00|38.57|38.27|38.68|38.38|38.71|38.41|38.55|38.25|168
1634569800000|2021-10-18 15:10:00|38.69|38.39|38.52|38.22|38.71|38.41|38.5|38.2|183
1634570100000|2021-10-18 15:15:00|38.53|38.23|38.42|38.12|38.55|38.25|38.39|38.09|139
1634570400000|2021-10-18 15:20:00|38.43|38.13|38.28|37.98|38.44|38.14|38.2|37.9|205
1634570700000|2021-10-18 15:25:00|38.27|37.97|38.34|38.04|38.4|38.1|38.27|37.97|67
1634571000000|2021-10-18 15:30:00|38.35|38.05|38.29|37.99|38.4|38.1|38.27|37.97|128
1634571300000|2021-10-18 15:35:00|38.28|37.98|38.41|38.11|38.43|38.13|38.27|37.97|77
1634571600000|2021-10-18 15:40:00|38.4|38.1|38.36|38.06|38.42|38.12|38.32|38.02|115
1634571900000|2021-10-18 15:45:00|38.35|38.05|38.37|38.07|38.42|38.12|38.35|38.05|95
1634572200000|2021-10-18 15:50:00|38.38|38.08|38.52|38.22|38.53|38.23|38.36|38.06|104
1634572500000|2021-10-18 15:55:00|38.53|38.23|38.49|38.19|38.54|38.24|38.43|38.13|174
1634572800000|2021-10-18 16:00:00|38.5|38.2|38.62|38.32|38.63|38.33|38.48|38.18|136
1634573100000|2021-10-18 16:05:00|38.61|38.31|38.48|38.18|38.62|38.32|38.47|38.17|136
1634573400000|2021-10-18 16:10:00|38.47|38.17|38.56|38.26|38.58|38.28|38.47|38.17|107
1634573700000|2021-10-18 16:15:00|38.57|38.27|38.53|38.23|38.58|38.28|38.51|38.21|168
1634574000000|2021-10-18 16:20:00|38.52|38.22|38.44|38.14|38.54|38.24|38.44|38.14|121
1634574300000|2021-10-18 16:25:00|38.43|38.13|38.29|37.99|38.43|38.13|38.29|37.99|149
1634574600000|2021-10-18 16:30:00|38.28|37.98|38.24|37.94|38.35|38.05|38.24|37.94|139
1634574900000|2021-10-18 16:35:00|38.23|37.93|38.1|37.8|38.24|37.94|38.09|37.79|129
1634575200000|2021-10-18 16:40:00|38.09|37.79|38.09|37.79|38.15|37.85|38.08|37.78|71
1634575500000|2021-10-18 16:45:00|38.08|37.78|38.11|37.81|38.12|37.82|38.02|37.72|174
1634575800000|2021-10-18 16:50:00|38.12|37.82|38.11|37.81|38.13|37.83|38.09|37.79|132
1634576100000|2021-10-18 16:55:00|38.1|37.8|38.24|37.94|38.27|37.97|38.08|37.78|133
1634576400000|2021-10-18 17:00:00|38.25|37.95|38.23|37.93|38.3|38|38.21|37.91|145
1634576700000|2021-10-18 17:05:00|38.24|37.94|38.18|37.88|38.26|37.96|38.17|37.87|63
1634577000000|2021-10-18 17:10:00|38.17|37.87|38.07|37.77|38.17|37.87|38.05|37.75|85
1634577300000|2021-10-18 17:15:00|38.08|37.78|38.28|37.98|38.28|37.98|38.06|37.76|96
1634577600000|2021-10-18 17:20:00|38.27|37.97|38.24|37.94|38.31|38.01|38.21|37.91|99
1634577900000|2021-10-18 17:25:00|38.23|37.93|38.23|37.93|38.23|37.93|38.19|37.89|77
1634578200000|2021-10-18 17:30:00|38.22|37.92|38.33|38.03|38.34|38.04|38.22|37.92|76
1634578500000|2021-10-18 17:35:00|38.34|38.04|38.21|37.91|38.34|38.04|38.2|37.9|96
1634578800000|2021-10-18 17:40:00|38.2|37.9|38.25|37.95|38.27|37.97|38.2|37.9|96
1634579100000|2021-10-18 17:45:00|38.26|37.96|38.21|37.91|38.28|37.98|38.2|37.9|57
1634579400000|2021-10-18 17:50:00|38.22|37.92|38.14|37.84|38.24|37.94|38.11|37.81|104
1634579700000|2021-10-18 17:55:00|38.15|37.85|38.12|37.82|38.19|37.89|38.12|37.82|123
1634580000000|2021-10-18 18:00:00|38.11|37.81|38.12|37.82|38.19|37.89|38.07|37.77|118
1634580300000|2021-10-18 18:05:00|38.11|37.81|38.08|37.78|38.12|37.82|38.03|37.73|96
1634580600000|2021-10-18 18:10:00|38.09|37.79|38.13|37.83|38.13|37.83|38.08|37.78|85
1634580900000|2021-10-18 18:15:00|38.14|37.84|38.23|37.93|38.23|37.93|38.14|37.84|100
1634581200000|2021-10-18 18:20:00|38.24|37.94|38.26|37.96|38.28|37.98|38.22|37.92|97
1634581500000|2021-10-18 18:25:00|38.25|37.95|38.25|37.95|38.28|37.98|38.21|37.91|108
1634581800000|2021-10-18 18:30:00|38.24|37.94|38.24|37.94|38.26|37.96|38.21|37.91|66
1634582100000|2021-10-18 18:35:00|38.23|37.93|38.18|37.88|38.24|37.94|38.16|37.86|54
1634582400000|2021-10-18 18:40:00|38.17|37.87|38.18|37.88|38.23|37.93|38.12|37.82|74
1634582700000|2021-10-18 18:45:00|38.19|37.89|38.08|37.78|38.19|37.89|38.07|37.77|68
1634583000000|2021-10-18 18:50:00|38.09|37.79|38.13|37.83|38.13|37.83|38.07|37.77|81
1634583300000|2021-10-18 18:55:00|38.12|37.82|38.08|37.78|38.14|37.84|38.08|37.78|87
1634583600000|2021-10-18 19:00:00|38.07|37.77|37.92|37.62|38.15|37.85|37.91|37.61|179
1634583900000|2021-10-18 19:05:00|37.91|37.61|37.89|37.59|37.94|37.64|37.87|37.57|123
1634584200000|2021-10-18 19:10:00|37.88|37.58|37.92|37.62|37.92|37.62|37.8|37.5|184
1634584500000|2021-10-18 19:15:00|37.93|37.63|38.06|37.76|38.07|37.77|37.87|37.57|184
1634584800000|2021-10-18 19:20:00|38.07|37.77|38.01|37.71|38.09|37.79|38|37.7|114
1634585100000|2021-10-18 19:25:00|38.02|37.72|37.98|37.68|38.05|37.75|37.98|37.68|83
1634585400000|2021-10-18 19:30:00|37.99|37.69|38.11|37.81|38.11|37.81|37.91|37.61|144
1634585700000|2021-10-18 19:35:00|38.1|37.8|38.18|37.88|38.19|37.89|38.1|37.8|45
1634586000000|2021-10-18 19:40:00|38.19|37.89|38.08|37.78|38.19|37.89|38.06|37.76|95
1634586300000|2021-10-18 19:45:00|38.07|37.77|38.15|37.85|38.16|37.86|38.07|37.77|107
1634586600000|2021-10-18 19:50:00|38.16|37.86|38.21|37.91|38.21|37.91|38.15|37.85|61
1634586900000|2021-10-18 19:55:00|38.2|37.9|38.21|37.91|38.24|37.94|38.19|37.89|88
1634587200000|2021-10-18 20:00:00|38.2|37.9|38.13|37.83|38.2|37.9|38.07|37.77|102
1634587500000|2021-10-18 20:05:00|38.12|37.82|38.23|37.93|38.24|37.94|38.09|37.79|112
1634587800000|2021-10-18 20:10:00|38.24|37.94|38.22|37.92|38.27|37.97|38.21|37.91|105
1634588100000|2021-10-18 20:15:00|38.21|37.91|38.16|37.86|38.21|37.91|38.12|37.82|77
1634588400000|2021-10-18 20:20:00|38.15|37.85|38.21|37.91|38.25|37.95|38.15|37.85|111
1634588700000|2021-10-18 20:25:00|38.2|37.9|38.21|37.91|38.25|37.95|38.18|37.88|73
1634589000000|2021-10-18 20:30:00|38.22|37.92|38.32|38.02|38.33|38.03|38.22|37.92|89
1634589300000|2021-10-18 20:35:00|38.31|38.01|38.17|37.87|38.32|38.02|38.16|37.86|109
1634589600000|2021-10-18 20:40:00|38.16|37.86|38.25|37.95|38.3|38|38.14|37.84|93
1634589900000|2021-10-18 20:45:00|38.24|37.94|38.1|37.8|38.27|37.97|38.07|37.77|139
1634590200000|2021-10-18 20:50:00|38.09|37.79|38.14|37.84|38.16|37.86|38.06|37.76|87
1634590500000|2021-10-18 20:55:00|38.15|37.85|38.12|37.82|38.25|37.95|38.11|37.81|142
1634590800000|2021-10-18 21:00:00|38.11|37.81|38.08|37.78|38.11|37.81|38|37.7|113
1634591100000|2021-10-18 21:05:00|38.07|37.77|38.01|37.71|38.07|37.77|37.96|37.66|49
1634591400000|2021-10-18 21:10:00|38|37.7|38.09|37.79|38.1|37.8|37.99|37.69|54
1634591700000|2021-10-18 21:15:00|38.1|37.8|38.08|37.78|38.11|37.81|38.03|37.73|91
1634592000000|2021-10-18 21:20:00|38.09|37.79|38.04|37.74|38.09|37.79|38.03|37.73|68
1634592300000|2021-10-18 21:25:00|38.03|37.73|38.03|37.73|38.03|37.73|38.01|37.71|53
1634592600000|2021-10-18 21:30:00|38.04|37.74|38.02|37.72|38.09|37.79|38.02|37.72|61
1634592900000|2021-10-18 21:35:00|38.03|37.73|38.15|37.85|38.16|37.86|38.02|37.72|87
1634593200000|2021-10-18 21:40:00|38.16|37.86|38.11|37.81|38.18|37.88|38.11|37.81|90
1634593500000|2021-10-18 21:45:00|38.1|37.8|38.17|37.87|38.17|37.87|38.1|37.8|57
1634593800000|2021-10-18 21:50:00|38.16|37.86|38.1|37.8|38.17|37.87|38.1|37.8|61
1634594100000|2021-10-18 21:55:00|38.11|37.81|38.06|37.76|38.11|37.81|38.03|37.73|88
1634594400000|2021-10-18 22:00:00|38.07|37.77|38.12|37.82|38.14|37.84|38.02|37.72|130
1634594700000|2021-10-18 22:05:00|38.11|37.81|38.12|37.82|38.12|37.82|38.06|37.76|98
1634595000000|2021-10-18 22:10:00|38.11|37.81|38.06|37.76|38.12|37.82|38.05|37.75|96
1634595300000|2021-10-18 22:15:00|38.07|37.77|38.01|37.71|38.08|37.78|38.01|37.71|93
1634595600000|2021-10-18 22:20:00|38.02|37.72|38.03|37.73|38.03|37.73|37.99|37.69|98
1634595900000|2021-10-18 22:25:00|38.02|37.72|37.95|37.65|38.03|37.73|37.95|37.65|49
1634596200000|2021-10-18 22:30:00|37.96|37.66|37.94|37.64|38.01|37.71|37.91|37.61|155
1634596500000|2021-10-18 22:35:00|37.93|37.63|37.97|37.67|37.98|37.68|37.92|37.62|57
1634596800000|2021-10-18 22:40:00|37.98|37.68|37.92|37.62|37.98|37.68|37.85|37.55|117
1634597100000|2021-10-18 22:45:00|37.91|37.61|37.98|37.68|38.02|37.72|37.86|37.56|113
1634597400000|2021-10-18 22:50:00|37.99|37.69|38.08|37.78|38.08|37.78|37.98|37.68|80
1634597700000|2021-10-18 22:55:00|38.07|37.77|38|37.7|38.11|37.81|38|37.7|106
1634598000000|2021-10-18 23:00:00|38.01|37.71|38.02|37.72|38.05|37.75|37.95|37.65|130
1634598300000|2021-10-18 23:05:00|38.01|37.71|38.05|37.75|38.06|37.76|37.98|37.68|81
1634598600000|2021-10-18 23:10:00|38.04|37.74|38.15|37.85|38.15|37.85|38.03|37.73|95
1634598900000|2021-10-18 23:15:00|38.14|37.84|38.2|37.9|38.4|38.1|38.12|37.82|185
1634599200000|2021-10-18 23:20:00|38.21|37.91|38.12|37.82|38.23|37.93|38.12|37.82|92
1634599500000|2021-10-18 23:25:00|38.11|37.81|38.13|37.83|38.14|37.84|38.09|37.79|57
1634599800000|2021-10-18 23:30:00|38.14|37.84|38.18|37.88|38.24|37.94|38.13|37.83|103
1634600100000|2021-10-18 23:35:00|38.17|37.87|38.18|37.88|38.26|37.96|38.17|37.87|76
1634600400000|2021-10-18 23:40:00|38.19|37.89|38.15|37.85|38.19|37.89|38.13|37.83|59
1634600700000|2021-10-18 23:45:00|38.14|37.84|38.06|37.76|38.14|37.84|38.06|37.76|57
1634601000000|2021-10-18 23:50:00|38.07|37.77|38.05|37.75|38.07|37.77|38|37.7|95
1634601300000|2021-10-18 23:55:00|38.06|37.76|38.1|37.8|38.14|37.84|38.06|37.76|119
1634601600000|2021-10-19 00:00:00|38.11|37.81|37.9|37.6|38.16|37.86|37.89|37.59|162
1634601900000|2021-10-19 00:05:00|37.89|37.59|38.16|37.86|38.16|37.86|37.89|37.59|121
1634602200000|2021-10-19 00:10:00|38.15|37.85|38.18|37.88|38.25|37.95|38.15|37.85|116
1634602500000|2021-10-19 00:15:00|38.19|37.89|38.17|37.87|38.19|37.89|38.05|37.75|101
1634602800000|2021-10-19 00:20:00|38.16|37.86|38.16|37.86|38.23|37.93|38.15|37.85|71
1634603100000|2021-10-19 00:25:00|38.15|37.85|38.11|37.81|38.17|37.87|38.08|37.78|72
1634603400000|2021-10-19 00:30:00|38.1|37.8|38.06|37.76|38.12|37.82|38.04|37.74|101
1634603700000|2021-10-19 00:35:00|38.05|37.75|37.96|37.66|38.14|37.84|37.96|37.66|128
1634604000000|2021-10-19 00:40:00|37.95|37.65|37.89|37.59|37.95|37.65|37.89|37.59|89
1634604300000|2021-10-19 00:45:00|37.9|37.6|37.86|37.56|37.98|37.68|37.85|37.55|77
1634604600000|2021-10-19 00:50:00|37.85|37.55|37.78|37.48|37.86|37.56|37.78|37.48|90
1634604900000|2021-10-19 00:55:00|37.79|37.49|37.68|37.38|37.8|37.5|37.66|37.36|120
1634605200000|2021-10-19 01:00:00|37.69|37.39|37.76|37.46|37.77|37.47|37.66|37.36|121
1634605500000|2021-10-19 01:05:00|37.75|37.45|37.82|37.52|37.88|37.58|37.71|37.41|122
1634605800000|2021-10-19 01:10:00|37.81|37.51|37.75|37.45|37.84|37.54|37.7|37.4|138
1634606100000|2021-10-19 01:15:00|37.76|37.46|37.77|37.47|37.78|37.48|37.71|37.41|101
1634606400000|2021-10-19 01:20:00|37.78|37.48|37.75|37.45|37.84|37.54|37.73|37.43|102
1634606700000|2021-10-19 01:25:00|37.76|37.46|37.86|37.56|37.87|37.57|37.74|37.44|107
1634607000000|2021-10-19 01:30:00|37.87|37.57|38.01|37.71|38.02|37.72|37.86|37.56|85
1634607300000|2021-10-19 01:35:00|38.02|37.72|37.98|37.68|38.05|37.75|37.95|37.65|93
1634607600000|2021-10-19 01:40:00|37.97|37.67|37.89|37.59|37.97|37.67|37.89|37.59|81
1634607900000|2021-10-19 01:45:00|37.9|37.6|37.9|37.6|37.96|37.66|37.87|37.57|95
1634608200000|2021-10-19 01:50:00|37.91|37.61|37.91|37.61|37.98|37.68|37.88|37.58|117
1634608500000|2021-10-19 01:55:00|37.92|37.62|37.98|37.68|38.04|37.74|37.91|37.61|130
1634608800000|2021-10-19 02:00:00|37.99|37.69|37.97|37.67|38.05|37.75|37.97|37.67|101
1634609100000|2021-10-19 02:05:00|37.98|37.68|37.98|37.68|38.02|37.72|37.95|37.65|98
1634609400000|2021-10-19 02:10:00|37.97|37.67|38.04|37.74|38.06|37.76|37.96|37.66|110
1634609700000|2021-10-19 02:15:00|38.03|37.73|37.97|37.67|38.04|37.74|37.94|37.64|87
1634610000000|2021-10-19 02:20:00|37.98|37.68|37.99|37.69|37.99|37.69|37.93|37.63|66
1634610300000|2021-10-19 02:25:00|38|37.7|37.94|37.64|38|37.7|37.94|37.64|117
1634610600000|2021-10-19 02:30:00|37.95|37.65|38.16|37.86|38.18|37.88|37.94|37.64|128
1634610900000|2021-10-19 02:35:00|38.17|37.87|38.08|37.78|38.25|37.95|38.08|37.78|185
1634611200000|2021-10-19 02:40:00|38.07|37.77|38|37.7|38.12|37.82|38|37.7|76
1634611500000|2021-10-19 02:45:00|38.01|37.71|38.07|37.77|38.08|37.78|37.98|37.68|78
1634611800000|2021-10-19 02:50:00|38.06|37.76|38.14|37.84|38.15|37.85|38.06|37.76|85
1634612100000|2021-10-19 02:55:00|38.15|37.85|38.09|37.79|38.18|37.88|38.06|37.76|88
1634612400000|2021-10-19 03:00:00|38.1|37.8|38.23|37.93|38.23|37.93|38.08|37.78|106
1634612700000|2021-10-19 03:05:00|38.22|37.92|38.17|37.87|38.25|37.95|38.11|37.81|143
1634613000000|2021-10-19 03:10:00|38.18|37.88|38.23|37.93|38.23|37.93|38.13|37.83|153
1634613300000|2021-10-19 03:15:00|38.24|37.94|38.33|38.03|38.35|38.05|38.21|37.91|157
1634613600000|2021-10-19 03:20:00|38.34|38.04|38.36|38.06|38.39|38.09|38.31|38.01|110
1634613900000|2021-10-19 03:25:00|38.35|38.05|38.33|38.03|38.35|38.05|38.28|37.98|158
1634614200000|2021-10-19 03:30:00|38.34|38.04|38.43|38.13|38.47|38.17|38.32|38.02|156
1634614500000|2021-10-19 03:35:00|38.44|38.14|38.44|38.14|38.45|38.15|38.41|38.11|121
1634614800000|2021-10-19 03:40:00|38.43|38.13|38.42|38.12|38.51|38.21|38.41|38.11|197
1634615100000|2021-10-19 03:45:00|38.43|38.13|38.43|38.13|38.46|38.16|38.36|38.06|129
1634615400000|2021-10-19 03:50:00|38.44|38.14|38.46|38.16|38.47|38.17|38.43|38.13|76
1634615700000|2021-10-19 03:55:00|38.45|38.15|38.41|38.11|38.48|38.18|38.38|38.08|156
1634616000000|2021-10-19 04:00:00|38.4|38.1|38.43|38.13|38.45|38.15|38.4|38.1|108
1634616300000|2021-10-19 04:05:00|38.44|38.14|38.42|38.12|38.46|38.16|38.42|38.12|88
1634616600000|2021-10-19 04:10:00|38.43|38.13|38.44|38.14|38.45|38.15|38.41|38.11|96
1634616900000|2021-10-19 04:15:00|38.43|38.13|38.42|38.12|38.45|38.15|38.41|38.11|87
1634617200000|2021-10-19 04:20:00|38.43|38.13|38.5|38.2|38.51|38.21|38.4|38.1|86
1634617500000|2021-10-19 04:25:00|38.51|38.21|38.51|38.21|38.53|38.23|38.49|38.19|59
1634617800000|2021-10-19 04:30:00|38.5|38.2|38.51|38.21|38.53|38.23|38.49|38.19|77
1634618100000|2021-10-19 04:35:00|38.5|38.2|38.46|38.16|38.53|38.23|38.45|38.15|112
1634618400000|2021-10-19 04:40:00|38.45|38.15|38.41|38.11|38.46|38.16|38.41|38.11|105
1634618700000|2021-10-19 04:45:00|38.42|38.12|38.35|38.05|38.42|38.12|38.35|38.05|119
1634619000000|2021-10-19 04:50:00|38.36|38.06|38.34|38.04|38.38|38.08|38.31|38.01|155
1634619300000|2021-10-19 04:55:00|38.35|38.05|38.29|37.99|38.37|38.07|38.28|37.98|143
1634619600000|2021-10-19 05:00:00|38.3|38|38.28|37.98|38.37|38.07|38.28|37.98|159
1634619900000|2021-10-19 05:05:00|38.29|37.99|38.25|37.95|38.3|38|38.2|37.9|115
1634620200000|2021-10-19 05:10:00|38.23|37.93|38.26|37.96|38.27|37.97|38.19|37.89|215
1634620500000|2021-10-19 05:15:00|38.27|37.97|38.21|37.91|38.3|38|38.2|37.9|93
1634620800000|2021-10-19 05:20:00|38.22|37.92|38.2|37.9|38.25|37.95|38.2|37.9|54
1634621100000|2021-10-19 05:25:00|38.19|37.89|38.16|37.86|38.21|37.91|38.15|37.85|95
1634621400000|2021-10-19 05:30:00|38.17|37.87|38.21|37.91|38.26|37.96|38.16|37.86|103
1634621700000|2021-10-19 05:35:00|38.2|37.9|38.21|37.91|38.22|37.92|38.19|37.89|96
1634622000000|2021-10-19 05:40:00|38.2|37.9|38.21|37.91|38.27|37.97|38.18|37.88|118
1634622300000|2021-10-19 05:45:00|38.2|37.9|38.23|37.93|38.26|37.96|38.2|37.9|70
1634622600000|2021-10-19 05:50:00|38.24|37.94|38.24|37.94|38.26|37.96|38.23|37.93|31
1634622900000|2021-10-19 05:55:00|38.23|37.93|38.18|37.88|38.23|37.93|38.16|37.86|74
1634623200000|2021-10-19 06:00:00|38.17|37.87|38.22|37.92|38.31|38.01|38.17|37.87|114
1634623500000|2021-10-19 06:05:00|38.21|37.91|38.09|37.79|38.22|37.92|38.07|37.77|89
1634623800000|2021-10-19 06:10:00|38.1|37.8|38.05|37.75|38.11|37.81|38.05|37.75|62
1634624100000|2021-10-19 06:15:00|38.06|37.76|38.04|37.74|38.1|37.8|38.04|37.74|65
1634624400000|2021-10-19 06:20:00|38.05|37.75|38.1|37.8|38.1|37.8|38.04|37.74|38
1634624700000|2021-10-19 06:25:00|38.09|37.79|38.14|37.84|38.14|37.84|38.09|37.79|60
1634625000000|2021-10-19 06:30:00|38.13|37.83|38.06|37.76|38.14|37.84|38.02|37.72|80
1634625300000|2021-10-19 06:35:00|38.05|37.75|37.95|37.65|38.11|37.81|37.92|37.62|163
1634625600000|2021-10-19 06:40:00|37.96|37.66|37.91|37.61|37.99|37.69|37.85|37.55|160
1634625900000|2021-10-19 06:45:00|37.9|37.6|37.91|37.61|37.93|37.63|37.89|37.59|66
1634626200000|2021-10-19 06:50:00|37.9|37.6|37.83|37.53|37.91|37.61|37.78|37.48|104
1634626500000|2021-10-19 06:55:00|37.84|37.54|37.77|37.47|37.86|37.56|37.75|37.45|95
1634626800000|2021-10-19 07:00:00|37.78|37.48|37.82|37.52|37.84|37.54|37.74|37.44|129
1634627100000|2021-10-19 07:05:00|37.81|37.51|37.82|37.52|37.87|37.57|37.78|37.48|100
1634627400000|2021-10-19 07:10:00|37.81|37.51|37.82|37.52|37.83|37.53|37.78|37.48|78
1634627700000|2021-10-19 07:15:00|37.81|37.51|37.78|37.48|37.85|37.55|37.77|37.47|52
1634628000000|2021-10-19 07:20:00|37.79|37.49|37.79|37.49|37.81|37.51|37.77|37.47|63
1634628300000|2021-10-19 07:25:00|37.78|37.48|37.79|37.49|37.82|37.52|37.76|37.46|110
1634628600000|2021-10-19 07:30:00|37.8|37.5|37.86|37.56|37.86|37.56|37.77|37.47|97
1634628900000|2021-10-19 07:35:00|37.87|37.57|37.82|37.52|37.87|37.57|37.82|37.52|44
1634629200000|2021-10-19 07:40:00|37.81|37.51|37.78|37.48|37.83|37.53|37.77|37.47|56
1634629500000|2021-10-19 07:45:00|37.79|37.49|37.88|37.58|37.89|37.59|37.78|37.48|107
1634629800000|2021-10-19 07:50:00|37.89|37.59|37.87|37.57|37.9|37.6|37.86|37.56|71
1634630100000|2021-10-19 07:55:00|37.88|37.58|37.83|37.53|37.91|37.61|37.81|37.51|102
1634630400000|2021-10-19 08:00:00|37.84|37.54|37.79|37.49|37.84|37.54|37.77|37.47|76
1634630700000|2021-10-19 08:05:00|37.78|37.48|37.75|37.45|37.79|37.49|37.75|37.45|56
1634631000000|2021-10-19 08:10:00|37.76|37.46|37.69|37.39|37.76|37.46|37.67|37.37|76
1634631300000|2021-10-19 08:15:00|37.7|37.4|37.67|37.37|37.71|37.41|37.66|37.36|64
1634631600000|2021-10-19 08:20:00|37.66|37.36|37.69|37.39|37.74|37.44|37.66|37.36|64
1634631900000|2021-10-19 08:25:00|37.68|37.38|37.65|37.35|37.73|37.43|37.65|37.35|56
1634632200000|2021-10-19 08:30:00|37.64|37.34|37.46|37.16|37.65|37.35|37.44|37.14|117
1634632500000|2021-10-19 08:35:00|37.45|37.15|37.31|37.01|37.46|37.16|37.3|37|114
1634632800000|2021-10-19 08:40:00|37.3|37|37.24|36.94|37.34|37.04|37.21|36.91|162
1634633100000|2021-10-19 08:45:00|37.25|36.95|37.35|37.05|37.37|37.07|37.22|36.92|127
1634633400000|2021-10-19 08:50:00|37.36|37.06|37.37|37.07|37.39|37.09|37.34|37.04|118
1634633700000|2021-10-19 08:55:00|37.38|37.08|37.42|37.12|37.42|37.12|37.34|37.04|153
1634634000000|2021-10-19 09:00:00|37.43|37.13|37.49|37.19|37.49|37.19|37.42|37.12|86
1634634300000|2021-10-19 09:05:00|37.5|37.2|37.45|37.15|37.52|37.22|37.44|37.14|102
1634634600000|2021-10-19 09:10:00|37.44|37.14|37.29|36.99|37.44|37.14|37.28|36.98|164
1634634900000|2021-10-19 09:15:00|37.3|37|37.23|36.93|37.36|37.06|37.21|36.91|105
1634635200000|2021-10-19 09:20:00|37.24|36.94|37.24|36.94|37.25|36.95|37.21|36.91|47
1634635500000|2021-10-19 09:25:00|37.25|36.95|37.33|37.03|37.34|37.04|37.24|36.94|117
1634635800000|2021-10-19 09:30:00|37.34|37.04|37.39|37.09|37.4|37.1|37.32|37.02|102
1634636100000|2021-10-19 09:35:00|37.38|37.08|37.37|37.07|37.42|37.12|37.37|37.07|54
1634636400000|2021-10-19 09:40:00|37.38|37.08|37.3|37|37.38|37.08|37.27|36.97|105
1634636700000|2021-10-19 09:45:00|37.31|37.01|37.37|37.07|37.39|37.09|37.29|36.99|63
1634637000000|2021-10-19 09:50:00|37.38|37.08|37.32|37.02|37.41|37.11|37.32|37.02|49
1634637300000|2021-10-19 09:55:00|37.31|37.01|37.34|37.04|37.38|37.08|37.28|36.98|82
1634637600000|2021-10-19 10:00:00|37.33|37.03|37.3|37|37.35|37.05|37.27|36.97|94
1634637900000|2021-10-19 10:05:00|37.31|37.01|37.33|37.03|37.33|37.03|37.25|36.95|75
1634638200000|2021-10-19 10:10:00|37.32|37.02|37.41|37.11|37.42|37.12|37.32|37.02|70
1634638500000|2021-10-19 10:15:00|37.42|37.12|37.41|37.11|37.42|37.12|37.39|37.09|66
1634638800000|2021-10-19 10:20:00|37.4|37.1|37.38|37.08|37.42|37.12|37.34|37.04|81
1634639100000|2021-10-19 10:25:00|37.39|37.09|37.39|37.09|37.4|37.1|37.36|37.06|63
1634639400000|2021-10-19 10:30:00|37.38|37.08|37.37|37.07|37.4|37.1|37.36|37.06|54
1634639700000|2021-10-19 10:35:00|37.36|37.06|37.35|37.05|37.37|37.07|37.34|37.04|22
1634640000000|2021-10-19 10:40:00|37.36|37.06|37.37|37.07|37.41|37.11|37.35|37.05|94
1634640300000|2021-10-19 10:45:00|37.38|37.08|37.3|37|37.38|37.08|37.29|36.99|115
1634640600000|2021-10-19 10:50:00|37.29|36.99|37.44|37.14|37.44|37.14|37.29|36.99|92
1634640900000|2021-10-19 10:55:00|37.45|37.15|37.36|37.06|37.45|37.15|37.34|37.04|79
1634641200000|2021-10-19 11:00:00|37.37|37.07|37.45|37.15|37.45|37.15|37.36|37.06|71
1634641500000|2021-10-19 11:05:00|37.44|37.14|37.42|37.12|37.45|37.15|37.4|37.1|94
1634641800000|2021-10-19 11:10:00|37.41|37.11|37.32|37.02|37.42|37.12|37.32|37.02|108
1634642100000|2021-10-19 11:15:00|37.33|37.03|37.38|37.08|37.42|37.12|37.31|37.01|83
1634642400000|2021-10-19 11:20:00|37.37|37.07|37.39|37.09|37.41|37.11|37.36|37.06|63
1634642700000|2021-10-19 11:25:00|37.38|37.08|37.4|37.1|37.42|37.12|37.35|37.05|69
1634643000000|2021-10-19 11:30:00|37.41|37.11|37.5|37.2|37.51|37.21|37.4|37.1|94
1634643300000|2021-10-19 11:35:00|37.51|37.21|37.49|37.19|37.54|37.24|37.48|37.18|120
1634643600000|2021-10-19 11:40:00|37.48|37.18|37.54|37.24|37.54|37.24|37.48|37.18|90
1634643900000|2021-10-19 11:45:00|37.53|37.23|37.49|37.19|37.54|37.24|37.49|37.19|83
1634644200000|2021-10-19 11:50:00|37.5|37.2|37.52|37.22|37.53|37.23|37.48|37.18|89
1634644500000|2021-10-19 11:55:00|37.53|37.23|37.46|37.16|37.53|37.23|37.44|37.14|82
1634644800000|2021-10-19 12:00:00|37.47|37.17|37.42|37.12|37.47|37.17|37.41|37.11|96
1634645100000|2021-10-19 12:05:00|37.41|37.11|37.49|37.19|37.49|37.19|37.41|37.11|95
1634645400000|2021-10-19 12:10:00|37.48|37.18|37.55|37.25|37.56|37.26|37.48|37.18|112
1634645700000|2021-10-19 12:15:00|37.54|37.24|37.58|37.28|37.59|37.29|37.54|37.24|63
1634646000000|2021-10-19 12:20:00|37.59|37.29|37.57|37.27|37.59|37.29|37.55|37.25|57
1634646300000|2021-10-19 12:25:00|37.56|37.26|37.47|37.17|37.57|37.27|37.46|37.16|114
1634646600000|2021-10-19 12:30:00|37.46|37.16|37.56|37.26|37.57|37.27|37.46|37.16|73
1634646900000|2021-10-19 12:35:00|37.57|37.27|37.58|37.28|37.61|37.31|37.56|37.26|76
1634647200000|2021-10-19 12:40:00|37.59|37.29|37.63|37.33|37.64|37.34|37.58|37.28|95
1634647500000|2021-10-19 12:45:00|37.64|37.34|37.55|37.25|37.64|37.34|37.54|37.24|76
1634647800000|2021-10-19 12:50:00|37.56|37.26|37.53|37.23|37.56|37.26|37.51|37.21|86
1634648100000|2021-10-19 12:55:00|37.54|37.24|37.59|37.29|37.62|37.32|37.54|37.24|79
1634648400000|2021-10-19 13:00:00|37.58|37.28|37.59|37.29|37.62|37.32|37.54|37.24|103
1634648700000|2021-10-19 13:05:00|37.58|37.28|37.67|37.37|37.67|37.37|37.58|37.28|66
1634649000000|2021-10-19 13:10:00|37.66|37.36|37.74|37.44|37.74|37.44|37.66|37.36|71
1634649300000|2021-10-19 13:15:00|37.73|37.43|37.8|37.5|37.84|37.54|37.73|37.43|172
1634649600000|2021-10-19 13:20:00|37.81|37.51|37.78|37.48|37.84|37.54|37.77|37.47|162
1634649900000|2021-10-19 13:25:00|37.79|37.49|37.8|37.5|37.8|37.5|37.69|37.39|99
1634650200000|2021-10-19 13:30:00|37.81|37.51|37.96|37.66|37.98|37.68|37.76|37.46|221
1634650500000|2021-10-19 13:35:00|37.95|37.65|37.87|37.57|38.05|37.75|37.79|37.49|261
1634650800000|2021-10-19 13:40:00|37.88|37.58|37.64|37.34|37.92|37.62|37.63|37.33|232
1634651100000|2021-10-19 13:45:00|37.65|37.35|37.78|37.48|37.81|37.51|37.63|37.33|182
1634651400000|2021-10-19 13:50:00|37.77|37.47|37.68|37.38|37.8|37.5|37.66|37.36|258
1634651700000|2021-10-19 13:55:00|37.69|37.39|37.59|37.29|37.73|37.43|37.57|37.27|172
1634652000000|2021-10-19 14:00:00|37.6|37.3|37.56|37.26|37.61|37.31|37.47|37.17|151
1634652300000|2021-10-19 14:05:00|37.57|37.27|37.5|37.2|37.59|37.29|37.48|37.18|149
1634652600000|2021-10-19 14:10:00|37.49|37.19|37.39|37.09|37.5|37.2|37.38|37.08|159
1634652900000|2021-10-19 14:15:00|37.38|37.08|37.48|37.18|37.5|37.2|37.37|37.07|125
1634653200000|2021-10-19 14:20:00|37.47|37.17|37.33|37.03|37.47|37.17|37.33|37.03|130
1634653500000|2021-10-19 14:25:00|37.32|37.02|37.07|36.77|37.33|37.03|36.79|36.49|359
1634653800000|2021-10-19 14:30:00|37.08|36.78|36.99|36.69|37.2|36.9|36.99|36.69|236
1634654100000|2021-10-19 14:35:00|37|36.7|37|36.7|37.06|36.76|36.99|36.69|101
1634654400000|2021-10-19 14:40:00|37.01|36.71|37.14|36.84|37.15|36.85|36.97|36.67|134
1634654700000|2021-10-19 14:45:00|37.15|36.85|37.25|36.95|37.27|36.97|37.11|36.81|184
1634655000000|2021-10-19 14:50:00|37.24|36.94|37.2|36.9|37.24|36.94|37.18|36.88|119
1634655300000|2021-10-19 14:55:00|37.19|36.89|37.19|36.89|37.34|37.04|37.16|36.86|246
1634655600000|2021-10-19 15:00:00|37.18|36.88|37.25|36.95|37.29|36.99|37.11|36.81|197
1634655900000|2021-10-19 15:05:00|37.24|36.94|37.22|36.92|37.25|36.95|37.18|36.88|111
1634656200000|2021-10-19 15:10:00|37.21|36.91|37.26|36.96|37.31|37.01|37.21|36.91|101
1634656500000|2021-10-19 15:15:00|37.25|36.95|37.24|36.94|37.28|36.98|37.21|36.91|102
1634656800000|2021-10-19 15:20:00|37.23|36.93|37.1|36.8|37.28|36.98|37.07|36.77|174
1634657100000|2021-10-19 15:25:00|37.11|36.81|37.18|36.88|37.2|36.9|37.1|36.8|104
1634657400000|2021-10-19 15:30:00|37.19|36.89|37.13|36.83|37.19|36.89|37.11|36.81|110
1634657700000|2021-10-19 15:35:00|37.12|36.82|37.14|36.84|37.14|36.84|37.12|36.82|37
1634658000000|2021-10-19 15:40:00|37.15|36.85|37.13|36.83|37.16|36.86|37.12|36.82|79
1634658300000|2021-10-19 15:45:00|37.14|36.84|37.21|36.91|37.22|36.92|37.1|36.8|117
1634658600000|2021-10-19 15:50:00|37.2|36.9|37.1|36.8|37.21|36.91|37.09|36.79|103
1634658900000|2021-10-19 15:55:00|37.09|36.79|36.99|36.69|37.11|36.81|36.97|36.67|154
1634659200000|2021-10-19 16:00:00|37|36.7|36.95|36.65|37.04|36.74|36.94|36.64|114
1634659500000|2021-10-19 16:05:00|36.96|36.66|37.07|36.77|37.08|36.78|36.95|36.65|123
1634659800000|2021-10-19 16:10:00|37.06|36.76|37.08|36.78|37.12|36.82|37.05|36.75|93
1634660100000|2021-10-19 16:15:00|37.07|36.77|37.1|36.8|37.1|36.8|37.06|36.76|112
1634660400000|2021-10-19 16:20:00|37.11|36.81|37.13|36.83|37.15|36.85|37.11|36.81|103
1634660700000|2021-10-19 16:25:00|37.14|36.84|37.1|36.8|37.14|36.84|37.06|36.76|96
1634661000000|2021-10-19 16:30:00|37.09|36.79|37.13|36.83|37.13|36.83|37.09|36.79|83
1634661300000|2021-10-19 16:35:00|37.12|36.82|37.18|36.88|37.19|36.89|37.1|36.8|66
1634661600000|2021-10-19 16:40:00|37.19|36.89|37.21|36.91|37.28|36.98|37.18|36.88|106
1634661900000|2021-10-19 16:45:00|37.2|36.9|37.23|36.93|37.27|36.97|37.2|36.9|86
1634662200000|2021-10-19 16:50:00|37.24|36.94|37.27|36.97|37.29|36.99|37.22|36.92|78
1634662500000|2021-10-19 16:55:00|37.26|36.96|37.31|37.01|37.34|37.04|37.26|36.96|106
1634662800000|2021-10-19 17:00:00|37.32|37.02|37.29|36.99|37.37|37.07|37.26|36.96|150
1634663100000|2021-10-19 17:05:00|37.28|36.98|37.28|36.98|37.3|37|37.25|36.95|85
1634663400000|2021-10-19 17:10:00|37.29|36.99|37.31|37.01|37.32|37.02|37.27|36.97|49
1634663700000|2021-10-19 17:15:00|37.32|37.02|37.42|37.12|37.42|37.12|37.31|37.01|84
1634664000000|2021-10-19 17:20:00|37.43|37.13|37.47|37.17|37.47|37.17|37.39|37.09|68
1634664300000|2021-10-19 17:25:00|37.48|37.18|37.44|37.14|37.48|37.18|37.41|37.11|65
1634664600000|2021-10-19 17:30:00|37.43|37.13|37.4|37.1|37.43|37.13|37.38|37.08|89
1634664900000|2021-10-19 17:35:00|37.39|37.09|37.4|37.1|37.43|37.13|37.35|37.05|83
1634665200000|2021-10-19 17:40:00|37.41|37.11|37.34|37.04|37.41|37.11|37.33|37.03|91
1634665500000|2021-10-19 17:45:00|37.33|37.03|37.43|37.13|37.44|37.14|37.33|37.03|89
1634665800000|2021-10-19 17:50:00|37.44|37.14|37.4|37.1|37.44|37.14|37.38|37.08|59
1634666100000|2021-10-19 17:55:00|37.39|37.09|37.37|37.07|37.43|37.13|37.36|37.06|64
1634666400000|2021-10-19 18:00:00|37.36|37.06|37.25|36.95|37.37|37.07|37.24|36.94|82
1634666700000|2021-10-19 18:05:00|37.24|36.94|37.23|36.93|37.25|36.95|37.2|36.9|85
1634667000000|2021-10-19 18:10:00|37.24|36.94|37.25|36.95|37.27|36.97|37.23|36.93|48
1634667300000|2021-10-19 18:15:00|37.26|36.96|37.29|36.99|37.3|37|37.25|36.95|44
1634667600000|2021-10-19 18:20:00|37.3|37|37.33|37.03|37.37|37.07|37.3|37|60
1634667900000|2021-10-19 18:25:00|37.32|37.02|37.36|37.06|37.38|37.08|37.32|37.02|81
1634668200000|2021-10-19 18:30:00|37.37|37.07|37.27|36.97|37.39|37.09|37.24|36.94|66
1634668500000|2021-10-19 18:35:00|37.26|36.96|37.33|37.03|37.36|37.06|37.26|36.96|109
1634668800000|2021-10-19 18:40:00|37.32|37.02|37.36|37.06|37.37|37.07|37.3|37|47
1634669100000|2021-10-19 18:45:00|37.35|37.05|37.3|37|37.36|37.06|37.3|37|87
1634669400000|2021-10-19 18:50:00|37.31|37.01|37.3|37|37.31|37.01|37.27|36.97|50
1634669700000|2021-10-19 18:55:00|37.29|36.99|37.28|36.98|37.31|37.01|37.27|36.97|40
1634670000000|2021-10-19 19:00:00|37.29|36.99|37.34|37.04|37.34|37.04|37.26|36.96|67
1634670300000|2021-10-19 19:05:00|37.33|37.03|37.26|36.96|37.34|37.04|37.22|36.92|96
1634670600000|2021-10-19 19:10:00|37.25|36.95|37.27|36.97|37.28|36.98|37.22|36.92|57
1634670900000|2021-10-19 19:15:00|37.28|36.98|37.27|36.97|37.32|37.02|37.27|36.97|50
1634671200000|2021-10-19 19:20:00|37.26|36.96|37.28|36.98|37.3|37|37.26|36.96|90
1634671500000|2021-10-19 19:25:00|37.29|36.99|37.34|37.04|37.34|37.04|37.28|36.98|74
1634671800000|2021-10-19 19:30:00|37.33|37.03|37.35|37.05|37.39|37.09|37.27|36.97|146
1634672100000|2021-10-19 19:35:00|37.34|37.04|37.31|37.01|37.37|37.07|37.31|37.01|95
1634672400000|2021-10-19 19:40:00|37.32|37.02|37.25|36.95|37.35|37.05|37.25|36.95|68
1634672700000|2021-10-19 19:45:00|37.24|36.94|37.26|36.96|37.3|37|37.23|36.93|77
1634673000000|2021-10-19 19:50:00|37.27|36.97|37.31|37.01|37.33|37.03|37.26|36.96|61
1634673300000|2021-10-19 19:55:00|37.3|37|37.3|37|37.35|37.05|37.27|36.97|118
1634673600000|2021-10-19 20:00:00|37.29|36.99|37.17|36.87|37.3|37|37.11|36.81|112
1634673900000|2021-10-19 20:05:00|37.18|36.88|37.25|36.95|37.28|36.98|37.18|36.88|109
1634674200000|2021-10-19 20:10:00|37.26|36.96|37.24|36.94|37.28|36.98|37.21|36.91|105
1634674500000|2021-10-19 20:15:00|37.25|36.95|37.15|36.85|37.26|36.96|37.15|36.85|122
1634674800000|2021-10-19 20:20:00|37.16|36.86|37.2|36.9|37.22|36.92|37.15|36.85|76
1634675100000|2021-10-19 20:25:00|37.21|36.91|37.2|36.9|37.22|36.92|37.16|36.86|96
1634675400000|2021-10-19 20:30:00|37.19|36.89|37.24|36.94|37.24|36.94|37.15|36.85|88
1634675700000|2021-10-19 20:35:00|37.25|36.95|37.25|36.95|37.29|36.99|37.22|36.92|73
1634676000000|2021-10-19 20:40:00|37.24|36.94|37.13|36.83|37.25|36.95|37.07|36.77|76
1634676300000|2021-10-19 20:45:00|37.12|36.82|37.15|36.85|37.22|36.92|37.12|36.82|98
1634676600000|2021-10-19 20:50:00|37.14|36.84|37.1|36.8|37.17|36.87|37.1|36.8|86
1634676900000|2021-10-19 20:55:00|37.11|36.81|37.13|36.83|37.13|36.83|37.03|36.73|68
1634677200000|2021-10-19 21:00:00|37.12|36.82|37.29|36.99|37.29|36.99|37.04|36.74|57
1634677500000|2021-10-19 21:05:00|37.3|37|37.29|36.99|37.32|37.02|37.29|36.99|30
1634677800000|2021-10-19 21:10:00|37.28|36.98|37.27|36.97|37.3|37|37.21|36.91|93
1634678100000|2021-10-19 21:15:00|37.26|36.96|37.3|37|37.37|37.07|37.26|36.96|86
1634678400000|2021-10-19 21:20:00|37.31|37.01|37.31|37.01|37.36|37.06|37.29|36.99|73
1634678700000|2021-10-19 21:25:00|37.32|37.02|37.38|37.08|37.38|37.08|37.32|37.02|49
1634679000000|2021-10-19 21:30:00|37.39|37.09|37.29|36.99|37.4|37.1|37.22|36.92|60
1634679300000|2021-10-19 21:35:00|37.3|37|37.25|36.95|37.31|37.01|37.23|36.93|62
1634679600000|2021-10-19 21:40:00|37.26|36.96|37.28|36.98|37.29|36.99|37.25|36.95|71
1634679900000|2021-10-19 21:45:00|37.29|36.99|37.38|37.08|37.4|37.1|37.28|36.98|77
1634680200000|2021-10-19 21:50:00|37.37|37.07|37.33|37.03|37.38|37.08|37.28|36.98|88
1634680500000|2021-10-19 21:55:00|37.34|37.04|37.3|37|37.34|37.04|37.26|36.96|87
1634680800000|2021-10-19 22:00:00|37.29|36.99|37.24|36.94|37.33|37.03|37.2|36.9|101
1634681100000|2021-10-19 22:05:00|37.25|36.95|37.25|36.95|37.3|37|37.23|36.93|77
1634681400000|2021-10-19 22:10:00|37.26|36.96|37.32|37.02|37.33|37.03|37.25|36.95|67
1634681700000|2021-10-19 22:15:00|37.33|37.03|37.26|36.96|37.34|37.04|37.23|36.93|140
1634682000000|2021-10-19 22:20:00|37.27|36.97|37.37|37.07|37.37|37.07|37.26|36.96|142
1634682300000|2021-10-19 22:25:00|37.36|37.06|37.37|37.07|37.37|37.07|37.31|37.01|95
1634682600000|2021-10-19 22:30:00|37.38|37.08|37.31|37.01|37.41|37.11|37.29|36.99|87
1634682900000|2021-10-19 22:35:00|37.29|36.99|37.34|37.04|37.36|37.06|37.28|36.98|94
1634683200000|2021-10-19 22:40:00|37.33|37.03|37.44|37.14|37.44|37.14|37.32|37.02|67
1634683500000|2021-10-19 22:45:00|37.43|37.13|37.49|37.19|37.53|37.23|37.43|37.13|104
1634683800000|2021-10-19 22:50:00|37.5|37.2|37.52|37.22|37.52|37.22|37.47|37.17|95
1634684100000|2021-10-19 22:55:00|37.51|37.21|37.59|37.29|37.61|37.31|37.51|37.21|89
1634684400000|2021-10-19 23:00:00|37.58|37.28|37.61|37.31|37.62|37.32|37.58|37.28|101
1634684700000|2021-10-19 23:05:00|37.62|37.32|37.6|37.3|37.64|37.34|37.59|37.29|47
1634685000000|2021-10-19 23:10:00|37.61|37.31|37.71|37.41|37.75|37.45|37.6|37.3|131
1634685300000|2021-10-19 23:15:00|37.72|37.42|37.6|37.3|37.72|37.42|37.59|37.29|46
1634685600000|2021-10-19 23:20:00|37.59|37.29|37.6|37.3|37.62|37.32|37.59|37.29|37
1634685900000|2021-10-19 23:25:00|37.59|37.29|37.55|37.25|37.6|37.3|37.55|37.25|123
1634686200000|2021-10-19 23:30:00|37.56|37.26|37.54|37.24|37.62|37.32|37.53|37.23|56
1634686500000|2021-10-19 23:35:00|37.55|37.25|37.52|37.22|37.62|37.32|37.52|37.22|85
1634686800000|2021-10-19 23:40:00|37.53|37.23|37.57|37.27|37.58|37.28|37.52|37.22|81
1634687100000|2021-10-19 23:45:00|37.58|37.28|37.59|37.29|37.64|37.34|37.55|37.25|90
1634687400000|2021-10-19 23:50:00|37.6|37.3|37.54|37.24|37.6|37.3|37.49|37.19|102
1634687700000|2021-10-19 23:55:00|37.53|37.23|37.53|37.23|37.56|37.26|37.51|37.21|65
1634688000000|2021-10-20 00:00:00|37.54|37.24|37.27|36.97|37.58|37.28|37.24|36.94|161
1634688300000|2021-10-20 00:05:00|37.26|36.96|37.27|36.97|37.3|37|37.21|36.91|108
1634688600000|2021-10-20 00:10:00|37.26|36.96|37.35|37.05|37.45|37.15|37.26|36.96|86
1634688900000|2021-10-20 00:15:00|37.34|37.04|37.26|36.96|37.38|37.08|37.25|36.95|86
1634689200000|2021-10-20 00:20:00|37.27|36.97|37.23|36.93|37.3|37|37.23|36.93|48
1634689500000|2021-10-20 00:25:00|37.24|36.94|37.19|36.89|37.24|36.94|37.18|36.88|50
1634689800000|2021-10-20 00:30:00|37.2|36.9|37.2|36.9|37.22|36.92|37.18|36.88|56
1634690100000|2021-10-20 00:35:00|37.21|36.91|37.2|36.9|37.25|36.95|37.2|36.9|44
1634690400000|2021-10-20 00:40:00|37.21|36.91|37.18|36.88|37.21|36.91|37.15|36.85|24
1634690700000|2021-10-20 00:45:00|37.19|36.89|37.13|36.83|37.22|36.92|37.13|36.83|47
1634691000000|2021-10-20 00:50:00|37.14|36.84|37.08|36.78|37.15|36.85|37.08|36.78|65
1634691300000|2021-10-20 00:55:00|37.09|36.79|37.1|36.8|37.18|36.88|37.08|36.78|69
1634691600000|2021-10-20 01:00:00|37.11|36.81|37.09|36.79|37.13|36.83|37.07|36.77|49
1634691900000|2021-10-20 01:05:00|37.1|36.8|37.15|36.85|37.2|36.9|37.09|36.79|76
1634692200000|2021-10-20 01:10:00|37.14|36.84|37.21|36.91|37.21|36.91|37.14|36.84|44
1634692500000|2021-10-20 01:15:00|37.22|36.92|37.26|36.96|37.32|37.02|37.21|36.91|125
1634692800000|2021-10-20 01:20:00|37.25|36.95|37.34|37.04|37.35|37.05|37.21|36.91|79
1634693100000|2021-10-20 01:25:00|37.35|37.05|37.35|37.05|37.38|37.08|37.32|37.02|90
1634693400000|2021-10-20 01:30:00|37.34|37.04|37.36|37.06|37.39|37.09|37.28|36.98|68
1634693700000|2021-10-20 01:35:00|37.37|37.07|37.24|36.94|37.37|37.07|37.24|36.94|96
1634694000000|2021-10-20 01:40:00|37.25|36.95|37.2|36.9|37.25|36.95|37.19|36.89|64
1634694300000|2021-10-20 01:45:00|37.19|36.89|37.17|36.87|37.2|36.9|37.15|36.85|63
1634694600000|2021-10-20 01:50:00|37.16|36.86|37.07|36.77|37.17|36.87|37.03|36.73|99
1634694900000|2021-10-20 01:55:00|37.06|36.76|37.1|36.8|37.11|36.81|37.05|36.75|62
1634695200000|2021-10-20 02:00:00|37.11|36.81|37.07|36.77|37.13|36.83|37.02|36.72|72
1634695500000|2021-10-20 02:05:00|37.06|36.76|37.05|36.75|37.12|36.82|37.05|36.75|59
1634695800000|2021-10-20 02:10:00|37.06|36.76|37.06|36.76|37.11|36.81|37.03|36.73|41
1634696100000|2021-10-20 02:15:00|37.05|36.75|37|36.7|37.08|36.78|37|36.7|70
1634696400000|2021-10-20 02:20:00|37.01|36.71|37.03|36.73|37.03|36.73|36.99|36.69|51
1634696700000|2021-10-20 02:25:00|37.02|36.72|37.03|36.73|37.08|36.78|37.02|36.72|35
1634697000000|2021-10-20 02:30:00|37.02|36.72|37.02|36.72|37.05|36.75|37.02|36.72|27
1634697300000|2021-10-20 02:35:00|37.03|36.73|37.01|36.71|37.04|36.74|36.99|36.69|35
1634697600000|2021-10-20 02:40:00|37|36.7|36.98|36.68|37.03|36.73|36.98|36.68|43
1634697900000|2021-10-20 02:45:00|36.97|36.67|36.98|36.68|37.02|36.72|36.97|36.67|55
1634698200000|2021-10-20 02:50:00|36.99|36.69|36.99|36.69|37.02|36.72|36.97|36.67|65
1634698500000|2021-10-20 02:55:00|37|36.7|36.99|36.69|37.02|36.72|36.97|36.67|74
1634698800000|2021-10-20 03:00:00|36.98|36.68|37.02|36.72|37.08|36.78|36.98|36.68|64
1634699100000|2021-10-20 03:05:00|37.01|36.71|37.08|36.78|37.09|36.79|37.01|36.71|30
1634699400000|2021-10-20 03:10:00|37.07|36.77|37.11|36.81|37.11|36.81|37.07|36.77|69
1634699700000|2021-10-20 03:15:00|37.1|36.8|37.13|36.83|37.13|36.83|37.05|36.75|44
1634700000000|2021-10-20 03:20:00|37.14|36.84|37.19|36.89|37.19|36.89|37.13|36.83|72
1634700300000|2021-10-20 03:25:00|37.18|36.88|37.27|36.97|37.3|37|37.17|36.87|60
1634700600000|2021-10-20 03:30:00|37.28|36.98|37.13|36.83|37.28|36.98|37.12|36.82|69
1634700900000|2021-10-20 03:35:00|37.12|36.82|37.19|36.89|37.19|36.89|37.11|36.81|78
1634701200000|2021-10-20 03:40:00|37.2|36.9|37.2|36.9|37.2|36.9|37.15|36.85|38
1634701500000|2021-10-20 03:45:00|37.21|36.91|37.17|36.87|37.21|36.91|37.17|36.87|29
1634701800000|2021-10-20 03:50:00|37.16|36.86|37.1|36.8|37.16|36.86|37.1|36.8|33
1634702100000|2021-10-20 03:55:00|37.09|36.79|37.06|36.76|37.12|36.82|37.06|36.76|70
1634702400000|2021-10-20 04:00:00|37.05|36.75|37.02|36.72|37.1|36.8|37.02|36.72|75
1634702700000|2021-10-20 04:05:00|37.01|36.71|37.07|36.77|37.07|36.77|37.01|36.71|59
1634703000000|2021-10-20 04:10:00|37.08|36.78|37.13|36.83|37.14|36.84|37.08|36.78|50
1634703300000|2021-10-20 04:15:00|37.12|36.82|37.17|36.87|37.17|36.87|37.08|36.78|57
1634703600000|2021-10-20 04:20:00|37.16|36.86|37.18|36.88|37.19|36.89|37.15|36.85|29
1634703900000|2021-10-20 04:25:00|37.17|36.87|37.17|36.87|37.22|36.92|37.16|36.86|70
1634704200000|2021-10-20 04:30:00|37.16|36.86|37.15|36.85|37.18|36.88|37.14|36.84|60
1634704500000|2021-10-20 04:35:00|37.16|36.86|37.28|36.98|37.28|36.98|37.16|36.86|52
1634704800000|2021-10-20 04:40:00|37.29|36.99|37.34|37.04|37.34|37.04|37.28|36.98|50
1634705100000|2021-10-20 04:45:00|37.33|37.03|37.37|37.07|37.38|37.08|37.31|37.01|31
1634705400000|2021-10-20 04:50:00|37.38|37.08|37.36|37.06|37.39|37.09|37.35|37.05|33
1634705700000|2021-10-20 04:55:00|37.35|37.05|37.4|37.1|37.4|37.1|37.33|37.03|50
1634706000000|2021-10-20 05:00:00|37.39|37.09|37.44|37.14|37.45|37.15|37.35|37.05|66
1634706300000|2021-10-20 05:05:00|37.43|37.13|37.5|37.2|37.51|37.21|37.34|37.04|65
1634706600000|2021-10-20 05:10:00|37.51|37.21|37.4|37.1|37.51|37.21|37.4|37.1|61
1634706900000|2021-10-20 05:15:00|37.39|37.09|37.32|37.02|37.4|37.1|37.31|37.01|59
1634707200000|2021-10-20 05:20:00|37.33|37.03|37.35|37.05|37.38|37.08|37.33|37.03|43
1634707500000|2021-10-20 05:25:00|37.36|37.06|37.46|37.16|37.46|37.16|37.36|37.06|46
1634707800000|2021-10-20 05:30:00|37.45|37.15|37.49|37.19|37.55|37.25|37.45|37.15|66
1634708100000|2021-10-20 05:35:00|37.48|37.18|37.3|37|37.49|37.19|37.28|36.98|101
1634708400000|2021-10-20 05:40:00|37.29|36.99|37.41|37.11|37.42|37.12|37.29|36.99|85
1634708700000|2021-10-20 05:45:00|37.4|37.1|37.29|36.99|37.4|37.1|37.29|36.99|58
1634709000000|2021-10-20 05:50:00|37.28|36.98|37.3|37|37.3|37|37.23|36.93|75
1634709300000|2021-10-20 05:55:00|37.31|37.01|37.43|37.13|37.43|37.13|37.31|37.01|74
1634709600000|2021-10-20 06:00:00|37.42|37.12|37.39|37.09|37.43|37.13|37.34|37.04|53
1634709900000|2021-10-20 06:05:00|37.4|37.1|37.39|37.09|37.45|37.15|37.39|37.09|63
1634710200000|2021-10-20 06:10:00|37.38|37.08|37.37|37.07|37.48|37.18|37.37|37.07|110
1634710500000|2021-10-20 06:15:00|37.36|37.06|37.49|37.19|37.5|37.2|37.36|37.06|62
1634710800000|2021-10-20 06:20:00|37.5|37.2|37.43|37.13|37.5|37.2|37.4|37.1|63
1634711100000|2021-10-20 06:25:00|37.44|37.14|37.42|37.12|37.49|37.19|37.41|37.11|74
1634711400000|2021-10-20 06:30:00|37.43|37.13|37.49|37.19|37.5|37.2|37.39|37.09|49
1634711700000|2021-10-20 06:35:00|37.48|37.18|37.61|37.31|37.62|37.32|37.48|37.18|86
1634712000000|2021-10-20 06:40:00|37.6|37.3|37.61|37.31|37.63|37.33|37.59|37.29|42
1634712300000|2021-10-20 06:45:00|37.6|37.3|37.57|37.27|37.65|37.35|37.57|37.27|59
1634712600000|2021-10-20 06:50:00|37.58|37.28|37.61|37.31|37.62|37.32|37.57|37.27|45
1634712900000|2021-10-20 06:55:00|37.62|37.32|37.61|37.31|37.63|37.33|37.58|37.28|92
1634713200000|2021-10-20 07:00:00|37.62|37.32|37.61|37.31|37.63|37.33|37.57|37.27|84
1634713500000|2021-10-20 07:05:00|37.62|37.32|37.62|37.32|37.63|37.33|37.59|37.29|87
1634713800000|2021-10-20 07:10:00|37.61|37.31|37.62|37.32|37.63|37.33|37.6|37.3|52
1634714100000|2021-10-20 07:15:00|37.61|37.31|37.61|37.31|37.63|37.33|37.59|37.29|71
1634714400000|2021-10-20 07:20:00|37.6|37.3|37.58|37.28|37.62|37.32|37.56|37.26|39
1634714700000|2021-10-20 07:25:00|37.59|37.29|37.58|37.28|37.6|37.3|37.57|37.27|50
1634715000000|2021-10-20 07:30:00|37.59|37.29|37.58|37.28|37.61|37.31|37.57|37.27|64
1634715300000|2021-10-20 07:35:00|37.59|37.29|37.59|37.29|37.61|37.31|37.57|37.27|45
1634715600000|2021-10-20 07:40:00|37.6|37.3|37.6|37.3|37.62|37.32|37.59|37.29|79
1634715900000|2021-10-20 07:45:00|37.61|37.31|37.55|37.25|37.62|37.32|37.55|37.25|36
1634716200000|2021-10-20 07:50:00|37.56|37.26|37.56|37.26|37.56|37.26|37.54|37.24|39
1634716500000|2021-10-20 07:55:00|37.55|37.25|37.57|37.27|37.59|37.29|37.53|37.23|71
1634716800000|2021-10-20 08:00:00|37.56|37.26|37.62|37.32|37.62|37.32|37.54|37.24|53
1634717100000|2021-10-20 08:05:00|37.61|37.31|37.56|37.26|37.61|37.31|37.56|37.26|74
1634717400000|2021-10-20 08:10:00|37.57|37.27|37.54|37.24|37.57|37.27|37.5|37.2|43
1634717700000|2021-10-20 08:15:00|37.53|37.23|37.56|37.26|37.57|37.27|37.53|37.23|62
1634718000000|2021-10-20 08:20:00|37.57|37.27|37.56|37.26|37.58|37.28|37.53|37.23|44
1634718300000|2021-10-20 08:25:00|37.57|37.27|37.54|37.24|37.57|37.27|37.53|37.23|34
1634718600000|2021-10-20 08:30:00|37.53|37.23|37.56|37.26|37.56|37.26|37.53|37.23|16
1634718900000|2021-10-20 08:35:00|37.55|37.25|37.57|37.27|37.58|37.28|37.55|37.25|23
1634719200000|2021-10-20 08:40:00|37.56|37.26|37.55|37.25|37.57|37.27|37.5|37.2|52
1634719500000|2021-10-20 08:45:00|37.56|37.26|37.58|37.28|37.58|37.28|37.53|37.23|33
1634719800000|2021-10-20 08:50:00|37.59|37.29|37.53|37.23|37.59|37.29|37.49|37.19|79
1634720100000|2021-10-20 08:55:00|37.54|37.24|37.59|37.29|37.6|37.3|37.53|37.23|87
1634720400000|2021-10-20 09:00:00|37.58|37.28|37.53|37.23|37.63|37.33|37.52|37.22|70
1634720700000|2021-10-20 09:05:00|37.52|37.22|37.55|37.25|37.55|37.25|37.48|37.18|54
1634721000000|2021-10-20 09:10:00|37.54|37.24|37.59|37.29|37.63|37.33|37.54|37.24|64
1634721300000|2021-10-20 09:15:00|37.6|37.3|37.62|37.32|37.64|37.34|37.59|37.29|75
1634721600000|2021-10-20 09:20:00|37.61|37.31|37.57|37.27|37.62|37.32|37.57|37.27|49
1634721900000|2021-10-20 09:25:00|37.56|37.26|37.57|37.27|37.64|37.34|37.54|37.24|55
1634722200000|2021-10-20 09:30:00|37.58|37.28|37.5|37.2|37.58|37.28|37.49|37.19|69
1634722500000|2021-10-20 09:35:00|37.49|37.19|37.51|37.21|37.52|37.22|37.48|37.18|27
1634722800000|2021-10-20 09:40:00|37.52|37.22|37.44|37.14|37.52|37.22|37.43|37.13|55
1634723100000|2021-10-20 09:45:00|37.43|37.13|37.43|37.13|37.46|37.16|37.41|37.11|55
1634723400000|2021-10-20 09:50:00|37.44|37.14|37.42|37.12|37.47|37.17|37.42|37.12|85
1634723700000|2021-10-20 09:55:00|37.43|37.13|37.43|37.13|37.46|37.16|37.4|37.1|55
1634724000000|2021-10-20 10:00:00|37.44|37.14|37.41|37.11|37.47|37.17|37.4|37.1|49
1634724300000|2021-10-20 10:05:00|37.4|37.1|37.41|37.11|37.43|37.13|37.4|37.1|36
1634724600000|2021-10-20 10:10:00|37.4|37.1|37.41|37.11|37.41|37.11|37.39|37.09|22
1634724900000|2021-10-20 10:15:00|37.42|37.12|37.43|37.13|37.45|37.15|37.41|37.11|24
1634725200000|2021-10-20 10:20:00|37.42|37.12|37.34|37.04|37.43|37.13|37.27|36.97|55
1634725500000|2021-10-20 10:25:00|37.35|37.05|37.27|36.97|37.35|37.05|37.25|36.95|44
1634725800000|2021-10-20 10:30:00|37.26|36.96|37.3|37|37.33|37.03|37.25|36.95|60
1634726100000|2021-10-20 10:35:00|37.31|37.01|37.25|36.95|37.32|37.02|37.24|36.94|42
1634726400000|2021-10-20 10:40:00|37.26|36.96|37.24|36.94|37.26|36.96|37.2|36.9|43
1634726700000|2021-10-20 10:45:00|37.25|36.95|37.25|36.95|37.27|36.97|37.22|36.92|71
1634727000000|2021-10-20 10:50:00|37.24|36.94|37.23|36.93|37.27|36.97|37.21|36.91|76
1634727300000|2021-10-20 10:55:00|37.22|36.92|37.27|36.97|37.27|36.97|37.22|36.92|30
1634727600000|2021-10-20 11:00:00|37.26|36.96|37.3|37|37.3|37|37.25|36.95|63
1634727900000|2021-10-20 11:05:00|37.29|36.99|37.29|36.99|37.31|37.01|37.28|36.98|47
1634728200000|2021-10-20 11:10:00|37.28|36.98|37.24|36.94|37.32|37.02|37.24|36.94|51
1634728500000|2021-10-20 11:15:00|37.25|36.95|37.26|36.96|37.27|36.97|37.24|36.94|22
1634728800000|2021-10-20 11:20:00|37.27|36.97|37.23|36.93|37.28|36.98|37.23|36.93|25
1634729100000|2021-10-20 11:25:00|37.24|36.94|37.24|36.94|37.25|36.95|37.22|36.92|33
1634729400000|2021-10-20 11:30:00|37.25|36.95|37.26|36.96|37.29|36.99|37.23|36.93|75
1634729700000|2021-10-20 11:35:00|37.25|36.95|37.27|36.97|37.3|37|37.23|36.93|38
1634730000000|2021-10-20 11:40:00|37.28|36.98|37.22|36.92|37.29|36.99|37.22|36.92|61
1634730300000|2021-10-20 11:45:00|37.21|36.91|37.23|36.93|37.25|36.95|37.21|36.91|49
1634730600000|2021-10-20 11:50:00|37.22|36.92|37.21|36.91|37.24|36.94|37.21|36.91|32
1634730900000|2021-10-20 11:55:00|37.22|36.92|37.19|36.89|37.23|36.93|37.18|36.88|36
1634731200000|2021-10-20 12:00:00|37.18|36.88|37.24|36.94|37.24|36.94|37.18|36.88|53
1634731500000|2021-10-20 12:05:00|37.25|36.95|37.28|36.98|37.35|37.05|37.24|36.94|93
1634731800000|2021-10-20 12:10:00|37.29|36.99|37.33|37.03|37.38|37.08|37.28|36.98|106
1634732100000|2021-10-20 12:15:00|37.34|37.04|37.26|36.96|37.34|37.04|37.26|36.96|54
1634732400000|2021-10-20 12:20:00|37.27|36.97|37.35|37.05|37.38|37.08|37.27|36.97|47
1634732700000|2021-10-20 12:25:00|37.34|37.04|37.41|37.11|37.41|37.11|37.34|37.04|72
1634733000000|2021-10-20 12:30:00|37.4|37.1|37.48|37.18|37.49|37.19|37.36|37.06|120
1634733300000|2021-10-20 12:35:00|37.49|37.19|37.52|37.22|37.54|37.24|37.48|37.18|98
1634733600000|2021-10-20 12:40:00|37.53|37.23|37.45|37.15|37.61|37.31|37.45|37.15|151
1634733900000|2021-10-20 12:45:00|37.46|37.16|37.5|37.2|37.53|37.23|37.45|37.15|96
1634734200000|2021-10-20 12:50:00|37.51|37.21|37.55|37.25|37.56|37.26|37.49|37.19|89
1634734500000|2021-10-20 12:55:00|37.56|37.26|37.64|37.34|37.64|37.34|37.52|37.22|81
1634734800000|2021-10-20 13:00:00|37.65|37.35|37.74|37.44|37.8|37.5|37.64|37.34|89
1634735100000|2021-10-20 13:05:00|37.75|37.45|37.73|37.43|37.78|37.48|37.68|37.38|115
1634735400000|2021-10-20 13:10:00|37.74|37.44|37.8|37.5|37.81|37.51|37.71|37.41|92
1634735700000|2021-10-20 13:15:00|37.81|37.51|37.69|37.39|37.81|37.51|37.67|37.37|99
1634736000000|2021-10-20 13:20:00|37.7|37.4|37.68|37.38|37.72|37.42|37.67|37.37|81
1634736300000|2021-10-20 13:25:00|37.67|37.37|37.68|37.38|37.71|37.41|37.65|37.35|58
1634736600000|2021-10-20 13:30:00|37.69|37.39|37.67|37.37|37.74|37.44|37.66|37.36|73
1634736900000|2021-10-20 13:35:00|37.68|37.38|37.72|37.42|37.73|37.43|37.68|37.38|25
1634737200000|2021-10-20 13:40:00|37.73|37.43|37.99|37.69|38|37.7|37.72|37.42|184
1634737500000|2021-10-20 13:45:00|38|37.7|37.92|37.62|38.04|37.74|37.73|37.43|270
1634737800000|2021-10-20 13:50:00|37.91|37.61|38.06|37.76|38.06|37.76|37.91|37.61|138
1634738100000|2021-10-20 13:55:00|38.05|37.75|38.08|37.78|38.14|37.84|38.02|37.72|131
1634738400000|2021-10-20 14:00:00|38.09|37.79|38.12|37.82|38.16|37.86|38|37.7|134
1634738700000|2021-10-20 14:05:00|38.13|37.83|38.24|37.94|38.27|37.97|38.13|37.83|103
1634739000000|2021-10-20 14:10:00|38.23|37.93|38.25|37.95|38.26|37.96|38.22|37.92|107
1634739300000|2021-10-20 14:15:00|38.26|37.96|38.22|37.92|38.32|38.02|38.16|37.86|125
1634739600000|2021-10-20 14:20:00|38.23|37.93|38.25|37.95|38.31|38.01|38.22|37.92|118
1634739900000|2021-10-20 14:25:00|38.26|37.96|38.37|38.07|38.42|38.12|38.25|37.95|154
1634740200000|2021-10-20 14:30:00|38.38|38.08|38.46|38.16|38.49|38.19|38.37|38.07|138
1634740500000|2021-10-20 14:35:00|38.47|38.17|38.49|38.19|38.51|38.21|38.44|38.14|145
1634740800000|2021-10-20 14:40:00|38.5|38.2|38.5|38.2|38.51|38.21|38.45|38.15|88
1634741100000|2021-10-20 14:45:00|38.51|38.21|38.5|38.2|38.52|38.22|38.48|38.18|94
1634741400000|2021-10-20 14:50:00|38.49|38.19|38.65|38.35|38.65|38.35|38.48|38.18|134
1634741700000|2021-10-20 14:55:00|38.64|38.34|38.41|38.11|38.65|38.35|38.41|38.11|155
1634742000000|2021-10-20 15:00:00|38.42|38.12|38.67|38.37|38.68|38.38|38.41|38.11|119
1634742300000|2021-10-20 15:05:00|38.66|38.36|39.07|38.77|39.08|38.78|38.62|38.32|180
1634742600000|2021-10-20 15:10:00|39.08|38.78|38.76|38.46|39.11|38.81|38.72|38.42|168
1634742900000|2021-10-20 15:15:00|38.77|38.47|38.55|38.25|38.77|38.47|38.54|38.24|156
1634743200000|2021-10-20 15:20:00|38.54|38.24|38.71|38.41|38.72|38.42|38.52|38.22|112
1634743500000|2021-10-20 15:25:00|38.72|38.42|38.8|38.5|38.82|38.52|38.7|38.4|92
1634743800000|2021-10-20 15:30:00|38.81|38.51|38.83|38.53|38.88|38.58|38.79|38.49|122
1634744100000|2021-10-20 15:35:00|38.84|38.54|38.82|38.52|38.9|38.6|38.81|38.51|97
1634744400000|2021-10-20 15:40:00|38.81|38.51|38.68|38.38|38.86|38.56|38.47|38.17|219
1634744700000|2021-10-20 15:45:00|38.69|38.39|38.88|38.58|38.89|38.59|38.68|38.38|141
1634745000000|2021-10-20 15:50:00|38.89|38.59|38.82|38.52|38.92|38.62|38.79|38.49|124
1634745300000|2021-10-20 15:55:00|38.81|38.51|38.81|38.51|38.9|38.6|38.74|38.44|209
1634745600000|2021-10-20 16:00:00|38.84|38.54|38.93|38.63|38.93|38.63|38.73|38.43|204
1634745900000|2021-10-20 16:05:00|38.92|38.62|39.13|38.83|39.14|38.84|38.88|38.58|204
1634746200000|2021-10-20 16:10:00|39.12|38.82|38.98|38.68|39.13|38.83|38.88|38.58|226
1634746500000|2021-10-20 16:15:00|38.99|38.69|38.86|38.56|39.02|38.72|38.85|38.55|178
1634746800000|2021-10-20 16:20:00|38.87|38.57|38.92|38.62|38.99|38.69|38.86|38.56|134
1634747100000|2021-10-20 16:25:00|38.93|38.63|38.99|38.69|39.11|38.81|38.93|38.63|155
1634747400000|2021-10-20 16:30:00|38.98|38.68|39.08|38.78|39.11|38.81|38.95|38.65|203
1634747700000|2021-10-20 16:35:00|39.09|38.79|38.94|38.64|39.09|38.79|38.93|38.63|165
1634748000000|2021-10-20 16:40:00|38.93|38.63|38.98|38.68|38.99|38.69|38.9|38.6|116
1634748300000|2021-10-20 16:45:00|38.99|38.69|39.01|38.71|39.02|38.72|38.95|38.65|103
1634748600000|2021-10-20 16:50:00|39.02|38.72|38.98|38.68|39.06|38.76|38.98|38.68|148
1634748900000|2021-10-20 16:55:00|38.99|38.69|39.03|38.73|39.03|38.73|38.97|38.67|122
1634749200000|2021-10-20 17:00:00|39.04|38.74|38.8|38.5|39.07|38.77|38.78|38.48|233
1634749500000|2021-10-20 17:05:00|38.81|38.51|38.76|38.46|38.94|38.64|38.76|38.46|141
1634749800000|2021-10-20 17:10:00|38.75|38.45|38.7|38.4|38.83|38.53|38.67|38.37|166
1634750100000|2021-10-20 17:15:00|38.69|38.39|38.62|38.32|38.75|38.45|38.55|38.25|162
1634750400000|2021-10-20 17:20:00|38.63|38.33|38.72|38.42|38.8|38.5|38.62|38.32|129
1634750700000|2021-10-20 17:25:00|38.71|38.41|38.76|38.46|38.77|38.47|38.69|38.39|92
1634751000000|2021-10-20 17:30:00|38.75|38.45|38.81|38.51|38.81|38.51|38.72|38.42|81
1634751300000|2021-10-20 17:35:00|38.82|38.52|38.8|38.5|38.83|38.53|38.78|38.48|86
1634751600000|2021-10-20 17:40:00|38.81|38.51|38.85|38.55|38.91|38.61|38.78|38.48|100
1634751900000|2021-10-20 17:45:00|38.86|38.56|38.85|38.55|38.87|38.57|38.81|38.51|88
1634752200000|2021-10-20 17:50:00|38.84|38.54|38.89|38.59|38.91|38.61|38.83|38.53|76
1634752500000|2021-10-20 17:55:00|38.9|38.6|38.83|38.53|38.9|38.6|38.82|38.52|75
1634752800000|2021-10-20 18:00:00|38.84|38.54|38.92|38.62|38.93|38.63|38.84|38.54|64
1634753100000|2021-10-20 18:05:00|38.93|38.63|38.95|38.65|38.96|38.66|38.9|38.6|67
1634753400000|2021-10-20 18:10:00|38.96|38.66|38.93|38.63|39|38.7|38.92|38.62|74
1634753700000|2021-10-20 18:15:00|38.92|38.62|38.97|38.67|38.97|38.67|38.91|38.61|111
1634754000000|2021-10-20 18:20:00|38.96|38.66|38.91|38.61|38.96|38.66|38.9|38.6|60
1634754300000|2021-10-20 18:25:00|38.92|38.62|38.93|38.63|38.97|38.67|38.92|38.62|46
1634754600000|2021-10-20 18:30:00|38.92|38.62|38.99|38.69|38.99|38.69|38.92|38.62|85
1634754900000|2021-10-20 18:35:00|38.98|38.68|39.02|38.72|39.04|38.74|38.97|38.67|77
1634755200000|2021-10-20 18:40:00|39.01|38.71|39.07|38.77|39.11|38.81|38.98|38.68|139
1634755500000|2021-10-20 18:45:00|39.06|38.76|39.06|38.76|39.07|38.77|39|38.7|103
1634755800000|2021-10-20 18:50:00|39.05|38.75|39.02|38.72|39.06|38.76|39|38.7|65
1634756100000|2021-10-20 18:55:00|39.03|38.73|39.12|38.82|39.13|38.83|39.03|38.73|89
1634756400000|2021-10-20 19:00:00|39.13|38.83|39.32|39.02|39.33|39.03|39.13|38.83|99
1634756700000|2021-10-20 19:05:00|39.33|39.03|39.24|38.94|39.36|39.06|39.22|38.92|111
1634757000000|2021-10-20 19:10:00|39.25|38.95|39.25|38.95|39.26|38.96|39.2|38.9|75
1634757300000|2021-10-20 19:15:00|39.24|38.94|39.24|38.94|39.32|39.02|39.23|38.93|81
1634757600000|2021-10-20 19:20:00|39.25|38.95|39.13|38.83|39.25|38.95|39.1|38.8|133
1634757900000|2021-10-20 19:25:00|39.12|38.82|39.11|38.81|39.16|38.86|39.06|38.76|95
1634758200000|2021-10-20 19:30:00|39.12|38.82|39.13|38.83|39.14|38.84|39.08|38.78|58
1634758500000|2021-10-20 19:35:00|39.12|38.82|39.06|38.76|39.13|38.83|38.95|38.65|129
1634758800000|2021-10-20 19:40:00|39.05|38.75|39.07|38.77|39.13|38.83|39.04|38.74|121
1634759100000|2021-10-20 19:45:00|39.08|38.78|39.15|38.85|39.16|38.86|39|38.7|110
1634759400000|2021-10-20 19:50:00|39.16|38.86|39.2|38.9|39.21|38.91|39.14|38.84|45
1634759700000|2021-10-20 19:55:00|39.19|38.89|39.09|38.79|39.2|38.9|39.09|38.79|97
1634760000000|2021-10-20 20:00:00|39.1|38.8|39.13|38.83|39.16|38.86|39.09|38.79|90
1634760300000|2021-10-20 20:05:00|39.14|38.84|39.07|38.77|39.14|38.84|39.02|38.72|154
1634760600000|2021-10-20 20:10:00|39.06|38.76|38.89|38.59|39.08|38.78|38.87|38.57|162
1634760900000|2021-10-20 20:15:00|38.88|38.58|38.66|38.36|38.91|38.61|38.65|38.35|208
1634761200000|2021-10-20 20:20:00|38.67|38.37|38.68|38.38|38.77|38.47|38.62|38.32|195
1634761500000|2021-10-20 20:25:00|38.69|38.39|38.7|38.4|38.81|38.51|38.65|38.35|140
1634761800000|2021-10-20 20:30:00|38.69|38.39|38.77|38.47|38.8|38.5|38.67|38.37|156
1634762100000|2021-10-20 20:35:00|38.78|38.48|38.89|38.59|38.9|38.6|38.77|38.47|112
1634762400000|2021-10-20 20:40:00|38.88|38.58|38.88|38.58|38.97|38.67|38.84|38.54|88
1634762700000|2021-10-20 20:45:00|38.89|38.59|38.92|38.62|38.96|38.66|38.89|38.59|106
1634763000000|2021-10-20 20:50:00|38.93|38.63|38.98|38.68|39.01|38.71|38.92|38.62|101
1634763300000|2021-10-20 20:55:00|38.99|38.69|38.93|38.63|39.05|38.75|38.88|38.58|149
1634763600000|2021-10-20 21:00:00|38.94|38.64|38.98|38.68|39|38.7|38.92|38.62|65
1634763900000|2021-10-20 21:05:00|38.99|38.69|39.06|38.76|39.12|38.82|38.99|38.69|94
1634764200000|2021-10-20 21:10:00|39.07|38.77|39.13|38.83|39.2|38.9|38.97|38.67|173
1634764500000|2021-10-20 21:15:00|39.12|38.82|39.03|38.73|39.12|38.82|39.03|38.73|66
1634764800000|2021-10-20 21:20:00|39.04|38.74|39.23|38.93|39.24|38.94|39.03|38.73|74
1634765100000|2021-10-20 21:25:00|39.24|38.94|39.14|38.84|39.27|38.97|39.1|38.8|102
1634765400000|2021-10-20 21:30:00|39.13|38.83|39.18|38.88|39.18|38.88|39.13|38.83|32
1634765700000|2021-10-20 21:35:00|39.19|38.89|39.19|38.89|39.22|38.92|39.06|38.76|73
1634766000000|2021-10-20 21:40:00|39.18|38.88|39.06|38.76|39.19|38.89|38.9|38.6|166
1634766300000|2021-10-20 21:45:00|39.07|38.77|38.88|38.58|39.09|38.79|38.88|38.58|113
1634766600000|2021-10-20 21:50:00|38.89|38.59|39.09|38.79|39.12|38.82|38.89|38.59|95
1634766900000|2021-10-20 21:55:00|39.08|38.78|38.99|38.69|39.09|38.79|38.96|38.66|91
1634767200000|2021-10-20 22:00:00|39|38.7|38.95|38.65|39|38.7|38.85|38.55|114
1634767500000|2021-10-20 22:05:00|38.96|38.66|38.94|38.64|39|38.7|38.93|38.63|82
1634767800000|2021-10-20 22:10:00|38.95|38.65|39.05|38.75|39.11|38.81|38.93|38.63|108
1634768100000|2021-10-20 22:15:00|39.04|38.74|39.04|38.74|39.06|38.76|38.96|38.66|96
1634768400000|2021-10-20 22:20:00|39.05|38.75|38.96|38.66|39.06|38.76|38.93|38.63|112
1634768700000|2021-10-20 22:25:00|38.97|38.67|38.96|38.66|38.98|38.68|38.92|38.62|74
1634769000000|2021-10-20 22:30:00|38.95|38.65|38.99|38.69|39.04|38.74|38.95|38.65|90
1634769300000|2021-10-20 22:35:00|39|38.7|38.94|38.64|39.02|38.72|38.93|38.63|83
1634769600000|2021-10-20 22:40:00|38.93|38.63|39.01|38.71|39.02|38.72|38.93|38.63|59
1634769900000|2021-10-20 22:45:00|39|38.7|38.89|38.59|39|38.7|38.87|38.57|96
1634770200000|2021-10-20 22:50:00|38.9|38.6|38.82|38.52|38.95|38.65|38.81|38.51|91
1634770500000|2021-10-20 22:55:00|38.83|38.53|38.79|38.49|38.85|38.55|38.79|38.49|125
1634770800000|2021-10-20 23:00:00|38.8|38.5|38.94|38.64|38.97|38.67|38.79|38.49|101
1634771100000|2021-10-20 23:05:00|38.95|38.65|39|38.7|39.01|38.71|38.9|38.6|111
1634771400000|2021-10-20 23:10:00|39.01|38.71|38.97|38.67|39.01|38.71|38.91|38.61|85
1634771700000|2021-10-20 23:15:00|38.96|38.66|38.96|38.66|39|38.7|38.92|38.62|91
1634772000000|2021-10-20 23:20:00|38.97|38.67|39.03|38.73|39.04|38.74|38.93|38.63|92
1634772300000|2021-10-20 23:25:00|39.04|38.74|39.1|38.8|39.1|38.8|39.03|38.73|87
1634772600000|2021-10-20 23:30:00|39.09|38.79|39.18|38.88|39.18|38.88|39.08|38.78|95
1634772900000|2021-10-20 23:35:00|39.17|38.87|39.15|38.85|39.21|38.91|39.14|38.84|125
1634773200000|2021-10-20 23:40:00|39.16|38.86|39.07|38.77|39.17|38.87|39.06|38.76|80
1634773500000|2021-10-20 23:45:00|39.08|38.78|39.21|38.91|39.21|38.91|39.06|38.76|95
1634773800000|2021-10-20 23:50:00|39.22|38.92|39.23|38.93|39.26|38.96|39.19|38.89|91
1634774100000|2021-10-20 23:55:00|39.22|38.92|39.33|39.03|39.37|39.07|39.17|38.87|122
1634774400000|2021-10-21 00:00:00|39.34|39.04|39.31|39.01|39.36|39.06|39.26|38.96|151
1634774700000|2021-10-21 00:05:00|39.3|39|39.24|38.94|39.34|39.04|39.22|38.92|134
1634775000000|2021-10-21 00:10:00|39.23|38.93|39.23|38.93|39.3|39|39.22|38.92|83
1634775300000|2021-10-21 00:15:00|39.24|38.94|39.47|39.17|39.48|39.18|39.24|38.94|118
1634775600000|2021-10-21 00:20:00|39.46|39.16|39.42|39.12|39.51|39.21|39.41|39.11|153
1634775900000|2021-10-21 00:25:00|39.43|39.13|39.55|39.25|39.55|39.25|39.39|39.09|161
1634776200000|2021-10-21 00:30:00|39.54|39.24|39.49|39.19|39.59|39.29|39.48|39.18|160
1634776500000|2021-10-21 00:35:00|39.48|39.18|39.54|39.24|39.55|39.25|39.37|39.07|168
1634776800000|2021-10-21 00:40:00|39.55|39.25|39.59|39.29|39.59|39.29|39.52|39.22|113
1634777100000|2021-10-21 00:45:00|39.6|39.3|39.58|39.28|39.67|39.37|39.54|39.24|150
1634777400000|2021-10-21 00:50:00|39.57|39.27|39.5|39.2|39.6|39.3|39.48|39.18|114
1634777700000|2021-10-21 00:55:00|39.49|39.19|39.52|39.22|39.55|39.25|39.49|39.19|117
1634778000000|2021-10-21 01:00:00|39.51|39.21|39.53|39.23|39.59|39.29|39.51|39.21|88
1634778300000|2021-10-21 01:05:00|39.54|39.24|39.58|39.28|39.61|39.31|39.53|39.23|69
1634778600000|2021-10-21 01:10:00|39.59|39.29|39.59|39.29|39.63|39.33|39.54|39.24|87
1634778900000|2021-10-21 01:15:00|39.58|39.28|39.55|39.25|39.59|39.29|39.48|39.18|110
1634779200000|2021-10-21 01:20:00|39.54|39.24|39.58|39.28|39.61|39.31|39.53|39.23|91
1634779500000|2021-10-21 01:25:00|39.57|39.27|39.68|39.38|39.69|39.39|39.57|39.27|88
1634779800000|2021-10-21 01:30:00|39.67|39.37|39.7|39.4|39.74|39.44|39.64|39.34|128
1634780100000|2021-10-21 01:35:00|39.69|39.39|39.85|39.55|39.86|39.56|39.65|39.35|165
1634780400000|2021-10-21 01:40:00|39.84|39.54|39.68|39.38|39.85|39.55|39.62|39.32|174
1634780700000|2021-10-21 01:45:00|39.67|39.37|39.73|39.43|39.83|39.53|39.65|39.35|141
1634781000000|2021-10-21 01:50:00|39.72|39.42|39.47|39.17|39.73|39.43|39.39|39.09|207
1634781300000|2021-10-21 01:55:00|39.46|39.16|39.42|39.12|39.47|39.17|39.09|38.79|285
1634781600000|2021-10-21 02:00:00|39.41|39.11|38.97|38.67|39.51|39.21|38.76|38.46|308
1634781900000|2021-10-21 02:05:00|38.99|38.69|39.1|38.8|39.15|38.85|38.88|38.58|264
1634782200000|2021-10-21 02:10:00|39.11|38.81|39.27|38.97|39.27|38.97|39.11|38.81|218
1634782500000|2021-10-21 02:15:00|39.26|38.96|39.3|39|39.35|39.05|39.22|38.92|189
1634782800000|2021-10-21 02:20:00|39.31|39.01|39.31|39.01|39.35|39.05|39.26|38.96|108
1634783100000|2021-10-21 02:25:00|39.32|39.02|39.1|38.8|39.33|39.03|39.03|38.73|226
1634783400000|2021-10-21 02:30:00|39.09|38.79|39.19|38.89|39.25|38.95|39.09|38.79|202
1634783700000|2021-10-21 02:35:00|39.2|38.9|39.12|38.82|39.2|38.9|38.97|38.67|203
1634784000000|2021-10-21 02:40:00|39.13|38.83|39.35|39.05|39.42|39.12|39.08|38.78|217
1634784300000|2021-10-21 02:45:00|39.34|39.04|39.35|39.05|39.41|39.11|39.29|38.99|221
1634784600000|2021-10-21 02:50:00|39.36|39.06|39.3|39|39.37|39.07|39.23|38.93|169
1634784900000|2021-10-21 02:55:00|39.29|38.99|39.4|39.1|39.41|39.11|39.26|38.96|124
1634785200000|2021-10-21 03:00:00|39.41|39.11|39.25|38.95|39.41|39.11|39.24|38.94|194
1634785500000|2021-10-21 03:05:00|39.24|38.94|39.29|38.99|39.37|39.07|39.2|38.9|215
1634785800000|2021-10-21 03:10:00|39.28|38.98|39.1|38.8|39.31|39.01|39.09|38.79|179
1634786100000|2021-10-21 03:15:00|39.11|38.81|38.87|38.57|39.15|38.85|38.87|38.57|264
1634786400000|2021-10-21 03:20:00|38.88|38.58|38.97|38.67|39.02|38.72|38.84|38.54|207
1634786700000|2021-10-21 03:25:00|38.96|38.66|38.9|38.6|39|38.7|38.89|38.59|163
1634787000000|2021-10-21 03:30:00|38.89|38.59|39.05|38.75|39.06|38.76|38.89|38.59|153
1634787300000|2021-10-21 03:35:00|39.06|38.76|39|38.7|39.06|38.76|38.91|38.61|161
1634787600000|2021-10-21 03:40:00|38.99|38.69|39.12|38.82|39.14|38.84|38.96|38.66|128
1634787900000|2021-10-21 03:45:00|39.11|38.81|39.21|38.91|39.35|39.05|39.11|38.81|178
1634788200000|2021-10-21 03:50:00|39.2|38.9|39.17|38.87|39.21|38.91|39.17|38.87|88
1634788500000|2021-10-21 03:55:00|39.18|38.88|39.37|39.07|39.38|39.08|39.18|38.88|149
1634788800000|2021-10-21 04:00:00|39.36|39.06|39.38|39.08|39.41|39.11|39.26|38.96|173
1634789100000|2021-10-21 04:05:00|39.37|39.07|39.22|38.92|39.38|39.08|39.16|38.86|182
1634789400000|2021-10-21 04:10:00|39.21|38.91|39.2|38.9|39.25|38.95|39.14|38.84|127
1634789700000|2021-10-21 04:15:00|39.19|38.89|39.13|38.83|39.2|38.9|39.11|38.81|125
1634790000000|2021-10-21 04:20:00|39.14|38.84|39.05|38.75|39.14|38.84|39|38.7|131
1634790300000|2021-10-21 04:25:00|39.06|38.76|38.96|38.66|39.06|38.76|38.93|38.63|133
1634790600000|2021-10-21 04:30:00|38.94|38.64|38.94|38.64|39.02|38.72|38.89|38.59|139
1634790900000|2021-10-21 04:35:00|38.93|38.63|39.05|38.75|39.05|38.75|38.93|38.63|81
1634791200000|2021-10-21 04:40:00|39.04|38.74|39.27|38.97|39.27|38.97|39.03|38.73|108
1634791500000|2021-10-21 04:45:00|39.26|38.96|39.41|39.11|39.45|39.15|39.24|38.94|165
1634791800000|2021-10-21 04:50:00|39.42|39.12|39.57|39.27|39.58|39.28|39.39|39.09|112
1634792100000|2021-10-21 04:55:00|39.58|39.28|39.5|39.2|39.58|39.28|39.48|39.18|101
1634792400000|2021-10-21 05:00:00|39.49|39.19|39.39|39.09|39.5|39.2|39.35|39.05|113
1634792700000|2021-10-21 05:05:00|39.4|39.1|39.51|39.21|39.55|39.25|39.38|39.08|108
1634793000000|2021-10-21 05:10:00|39.5|39.2|39.48|39.18|39.53|39.23|39.47|39.17|107
1634793300000|2021-10-21 05:15:00|39.47|39.17|39.5|39.2|39.5|39.2|39.41|39.11|75
1634793600000|2021-10-21 05:20:00|39.51|39.21|39.48|39.18|39.55|39.25|39.47|39.17|89
1634793900000|2021-10-21 05:25:00|39.47|39.17|39.38|39.08|39.49|39.19|39.37|39.07|153
1634794200000|2021-10-21 05:30:00|39.37|39.07|39.36|39.06|39.41|39.11|39.33|39.03|76
1634794500000|2021-10-21 05:35:00|39.37|39.07|39.48|39.18|39.5|39.2|39.37|39.07|87
1634794800000|2021-10-21 05:40:00|39.47|39.17|39.42|39.12|39.48|39.18|39.38|39.08|120
1634795100000|2021-10-21 05:45:00|39.41|39.11|39.42|39.12|39.49|39.19|39.38|39.08|78
1634795400000|2021-10-21 05:50:00|39.41|39.11|39.44|39.14|39.53|39.23|39.38|39.08|101
1634795700000|2021-10-21 05:55:00|39.45|39.15|39.46|39.16|39.51|39.21|39.4|39.1|134
1634796000000|2021-10-21 06:00:00|39.45|39.15|39.42|39.12|39.46|39.16|39.36|39.06|106
1634796300000|2021-10-21 06:05:00|39.43|39.13|39.41|39.11|39.47|39.17|39.36|39.06|115
1634796600000|2021-10-21 06:10:00|39.4|39.1|39.31|39.01|39.4|39.1|39.26|38.96|167
1634796900000|2021-10-21 06:15:00|39.3|39|39.32|39.02|39.42|39.12|39.28|38.98|115
1634797200000|2021-10-21 06:20:00|39.31|39.01|39.26|38.96|39.37|39.07|39.26|38.96|138
1634797500000|2021-10-21 06:25:00|39.27|38.97|39.31|39.01|39.37|39.07|39.24|38.94|145
1634797800000|2021-10-21 06:30:00|39.3|39|39.22|38.92|39.31|39.01|39.18|38.88|159
1634798100000|2021-10-21 06:35:00|39.21|38.91|39.2|38.9|39.22|38.92|39.14|38.84|91
1634798400000|2021-10-21 06:40:00|39.21|38.91|39.07|38.77|39.21|38.91|38.99|38.69|172
1634798700000|2021-10-21 06:45:00|39.06|38.76|39.14|38.84|39.21|38.91|39.03|38.73|162
1634799000000|2021-10-21 06:50:00|39.13|38.83|39.22|38.92|39.27|38.97|39.07|38.77|124
1634799300000|2021-10-21 06:55:00|39.21|38.91|39.23|38.93|39.24|38.94|39.17|38.87|148
1634799600000|2021-10-21 07:00:00|39.22|38.92|39.22|38.92|39.23|38.93|39.17|38.87|107
1634799900000|2021-10-21 07:05:00|39.23|38.93|39.05|38.75|39.23|38.93|39.02|38.72|122
1634800200000|2021-10-21 07:10:00|39.04|38.74|39.12|38.82|39.12|38.82|39.03|38.73|81
1634800500000|2021-10-21 07:15:00|39.13|38.83|39.21|38.91|39.22|38.92|39.12|38.82|138
1634800800000|2021-10-21 07:20:00|39.2|38.9|39.23|38.93|39.28|38.98|39.19|38.89|102
1634801100000|2021-10-21 07:25:00|39.24|38.94|39.3|39|39.31|39.01|39.2|38.9|105
1634801400000|2021-10-21 07:30:00|39.29|38.99|39.27|38.97|39.33|39.03|39.27|38.97|65
1634801700000|2021-10-21 07:35:00|39.26|38.96|39.34|39.04|39.37|39.07|39.25|38.95|108
1634802000000|2021-10-21 07:40:00|39.35|39.05|39.32|39.02|39.36|39.06|39.29|38.99|79
1634802300000|2021-10-21 07:45:00|39.33|39.03|39.32|39.02|39.38|39.08|39.31|39.01|115
1634802600000|2021-10-21 07:50:00|39.31|39.01|39.29|38.99|39.32|39.02|39.28|38.98|140
1634802900000|2021-10-21 07:55:00|39.28|38.98|39.23|38.93|39.31|39.01|39.21|38.91|130
1634803200000|2021-10-21 08:00:00|39.22|38.92|39.28|38.98|39.33|39.03|39.22|38.92|87
1634803500000|2021-10-21 08:05:00|39.29|38.99|39.24|38.94|39.31|39.01|39.23|38.93|111
1634803800000|2021-10-21 08:10:00|39.25|38.95|39.31|39.01|39.31|39.01|39.24|38.94|85
1634804100000|2021-10-21 08:15:00|39.3|39|39.35|39.05|39.35|39.05|39.3|39|82
1634804400000|2021-10-21 08:20:00|39.36|39.06|39.35|39.05|39.38|39.08|39.34|39.04|54
1634804700000|2021-10-21 08:25:00|39.36|39.06|39.41|39.11|39.42|39.12|39.35|39.05|96
1634805000000|2021-10-21 08:30:00|39.42|39.12|39.48|39.18|39.54|39.24|39.4|39.1|120
1634805300000|2021-10-21 08:35:00|39.49|39.19|39.5|39.2|39.53|39.23|39.47|39.17|147
1634805600000|2021-10-21 08:40:00|39.51|39.21|39.48|39.18|39.6|39.3|39.45|39.15|140
1634805900000|2021-10-21 08:45:00|39.49|39.19|39.58|39.28|39.63|39.33|39.46|39.16|149
1634806200000|2021-10-21 08:50:00|39.57|39.27|39.56|39.26|39.63|39.33|39.56|39.26|103
1634806500000|2021-10-21 08:55:00|39.57|39.27|39.6|39.3|39.64|39.34|39.56|39.26|119
1634806800000|2021-10-21 09:00:00|39.59|39.29|39.63|39.33|39.65|39.35|39.59|39.29|121
1634807100000|2021-10-21 09:05:00|39.62|39.32|39.67|39.37|39.68|39.38|39.62|39.32|74
1634807400000|2021-10-21 09:10:00|39.68|39.38|39.7|39.4|39.73|39.43|39.66|39.36|121
1634807700000|2021-10-21 09:15:00|39.71|39.41|39.69|39.39|39.73|39.43|39.68|39.38|101
1634808000000|2021-10-21 09:20:00|39.7|39.4|39.73|39.43|39.73|39.43|39.68|39.38|89
1634808300000|2021-10-21 09:25:00|39.72|39.42|39.76|39.46|39.77|39.47|39.7|39.4|88
1634808600000|2021-10-21 09:30:00|39.77|39.47|39.8|39.5|39.82|39.52|39.76|39.46|120
1634808900000|2021-10-21 09:35:00|39.79|39.49|39.81|39.51|39.86|39.56|39.76|39.46|100
1634809200000|2021-10-21 09:40:00|39.82|39.52|39.91|39.61|39.94|39.64|39.82|39.52|118
1634809500000|2021-10-21 09:45:00|39.9|39.6|39.83|39.53|39.91|39.61|39.79|39.49|125
1634809800000|2021-10-21 09:50:00|39.82|39.52|39.81|39.51|39.91|39.61|39.79|39.49|89
1634810100000|2021-10-21 09:55:00|39.8|39.5|39.81|39.51|39.83|39.53|39.78|39.48|70
1634810400000|2021-10-21 10:00:00|39.8|39.5|39.76|39.46|39.82|39.52|39.63|39.33|114
1634810700000|2021-10-21 10:05:00|39.75|39.45|39.69|39.39|39.76|39.46|39.67|39.37|159
1634811000000|2021-10-21 10:10:00|39.7|39.4|39.66|39.36|39.71|39.41|39.63|39.33|103
1634811300000|2021-10-21 10:15:00|39.67|39.37|39.64|39.34|39.69|39.39|39.64|39.34|59
1634811600000|2021-10-21 10:20:00|39.65|39.35|39.76|39.46|39.76|39.46|39.65|39.35|73
1634811900000|2021-10-21 10:25:00|39.77|39.47|39.74|39.44|39.78|39.48|39.69|39.39|80
1634812200000|2021-10-21 10:30:00|39.75|39.45|39.69|39.39|39.81|39.51|39.69|39.39|67
1634812500000|2021-10-21 10:35:00|39.7|39.4|39.75|39.45|39.76|39.46|39.69|39.39|52
1634812800000|2021-10-21 10:40:00|39.76|39.46|39.74|39.44|39.8|39.5|39.71|39.41|92
1634813100000|2021-10-21 10:45:00|39.73|39.43|39.71|39.41|39.74|39.44|39.7|39.4|92
1634813400000|2021-10-21 10:50:00|39.72|39.42|39.67|39.37|39.76|39.46|39.67|39.37|117
1634813700000|2021-10-21 10:55:00|39.68|39.38|39.56|39.26|39.72|39.42|39.53|39.23|122
1634814000000|2021-10-21 11:00:00|39.57|39.27|39.58|39.28|39.61|39.31|39.53|39.23|111
1634814300000|2021-10-21 11:05:00|39.57|39.27|39.59|39.29|39.61|39.31|39.56|39.26|71
1634814600000|2021-10-21 11:10:00|39.6|39.3|39.58|39.28|39.62|39.32|39.58|39.28|71
1634814900000|2021-10-21 11:15:00|39.59|39.29|39.57|39.27|39.63|39.33|39.45|39.15|141
1634815200000|2021-10-21 11:20:00|39.58|39.28|39.65|39.35|39.66|39.36|39.57|39.27|72
1634815500000|2021-10-21 11:25:00|39.66|39.36|39.77|39.47|39.79|39.49|39.66|39.36|97
1634815800000|2021-10-21 11:30:00|39.76|39.46|39.15|38.85|39.8|39.5|39.15|38.85|180
1634816100000|2021-10-21 11:35:00|39.14|38.84|39.24|38.94|39.24|38.94|38.88|38.58|406
1634816400000|2021-10-21 11:40:00|39.25|38.95|38.98|38.68|39.37|39.07|38.98|38.68|265
1634816700000|2021-10-21 11:45:00|38.99|38.69|38.93|38.63|39.15|38.85|38.81|38.51|275
1634817000000|2021-10-21 11:50:00|38.92|38.62|38.91|38.61|39.08|38.78|38.89|38.59|209
1634817300000|2021-10-21 11:55:00|38.92|38.62|38.83|38.53|38.92|38.62|38.61|38.31|278
1634817600000|2021-10-21 12:00:00|38.81|38.51|38.96|38.66|39|38.7|38.78|38.48|191
1634817900000|2021-10-21 12:05:00|38.97|38.67|38.67|38.37|38.97|38.67|38.6|38.3|248
1634818200000|2021-10-21 12:10:00|38.65|38.35|38.35|38.05|38.7|38.4|38.33|38.03|254
1634818500000|2021-10-21 12:15:00|38.34|38.04|38.65|38.35|38.7|38.4|38.26|37.96|241
1634818800000|2021-10-21 12:20:00|38.66|38.36|38.61|38.31|38.67|38.37|38.55|38.25|157
1634819100000|2021-10-21 12:25:00|38.6|38.3|38.66|38.36|38.66|38.36|38.6|38.3|101
1634819400000|2021-10-21 12:30:00|38.67|38.37|38.84|38.54|38.85|38.55|38.67|38.37|112
1634819700000|2021-10-21 12:35:00|38.83|38.53|38.77|38.47|38.87|38.57|38.76|38.46|137
1634820000000|2021-10-21 12:40:00|38.78|38.48|38.77|38.47|38.81|38.51|38.7|38.4|157
1634820300000|2021-10-21 12:45:00|38.76|38.46|38.65|38.35|38.79|38.49|38.62|38.32|146
1634820600000|2021-10-21 12:50:00|38.66|38.36|38.68|38.38|38.68|38.38|38.62|38.32|120
1634820900000|2021-10-21 12:55:00|38.67|38.37|38.83|38.53|38.85|38.55|38.66|38.36|66
1634821200000|2021-10-21 13:00:00|38.84|38.54|38.81|38.51|38.84|38.54|38.67|38.37|107
1634821500000|2021-10-21 13:05:00|38.79|38.49|38.76|38.46|38.79|38.49|38.69|38.39|119
1634821800000|2021-10-21 13:10:00|38.75|38.45|38.75|38.45|38.76|38.46|38.71|38.41|49
1634822100000|2021-10-21 13:15:00|38.76|38.46|38.92|38.62|38.94|38.64|38.75|38.45|96
1634822400000|2021-10-21 13:20:00|38.93|38.63|39.04|38.74|39.05|38.75|38.92|38.62|76
1634822700000|2021-10-21 13:25:00|39.03|38.73|39.08|38.78|39.13|38.83|39.03|38.73|78
1634823000000|2021-10-21 13:30:00|39.09|38.79|39.14|38.84|39.16|38.86|39.08|38.78|116
1634823300000|2021-10-21 13:35:00|39.13|38.83|39.11|38.81|39.17|38.87|39.09|38.79|107
1634823600000|2021-10-21 13:40:00|39.12|38.82|38.94|38.64|39.12|38.82|38.94|38.64|107
1634823900000|2021-10-21 13:45:00|38.93|38.63|38.99|38.69|39.02|38.72|38.92|38.62|95
1634824200000|2021-10-21 13:50:00|39|38.7|38.92|38.62|39.05|38.75|38.87|38.57|97
1634824500000|2021-10-21 13:55:00|38.93|38.63|38.67|38.37|38.93|38.63|38.63|38.33|187
1634824800000|2021-10-21 14:00:00|38.68|38.38|38.57|38.27|38.81|38.51|38.57|38.27|150
1634825100000|2021-10-21 14:05:00|38.58|38.28|38.68|38.38|38.7|38.4|38.56|38.26|162
1634825400000|2021-10-21 14:10:00|38.69|38.39|38.63|38.33|38.83|38.53|38.62|38.32|192
1634825700000|2021-10-21 14:15:00|38.62|38.32|38.63|38.33|38.73|38.43|38.58|38.28|169
1634826000000|2021-10-21 14:20:00|38.62|38.32|38.25|37.95|38.64|38.34|38.24|37.94|217
1634826300000|2021-10-21 14:25:00|38.27|37.97|38.18|37.88|38.31|38.01|37.88|37.58|442
1634826600000|2021-10-21 14:30:00|38.19|37.89|38.08|37.78|38.27|37.97|37.79|37.49|284
1634826900000|2021-10-21 14:35:00|38.09|37.79|38.04|37.74|38.16|37.86|37.88|37.58|193
1634827200000|2021-10-21 14:40:00|38.05|37.75|38.13|37.83|38.16|37.86|38.04|37.74|143
1634827500000|2021-10-21 14:45:00|38.14|37.84|38.13|37.83|38.18|37.88|38.07|37.77|152
1634827800000|2021-10-21 14:50:00|38.12|37.82|38.04|37.74|38.18|37.88|38|37.7|103
1634828100000|2021-10-21 14:55:00|38.03|37.73|38.03|37.73|38.16|37.86|38.01|37.71|141
1634828400000|2021-10-21 15:00:00|38.04|37.74|38.11|37.81|38.29|37.99|38|37.7|167
1634828700000|2021-10-21 15:05:00|38.1|37.8|37.92|37.62|38.14|37.84|37.83|37.53|209
1634829000000|2021-10-21 15:10:00|37.91|37.61|38.1|37.8|38.13|37.83|37.89|37.59|179
1634829300000|2021-10-21 15:15:00|38.09|37.79|37.91|37.61|38.13|37.83|37.89|37.59|175
1634829600000|2021-10-21 15:20:00|37.89|37.59|37.87|37.57|38.03|37.73|37.84|37.54|150
1634829900000|2021-10-21 15:25:00|37.86|37.56|37.51|37.21|37.97|37.67|37.38|37.08|245
1634830200000|2021-10-21 15:30:00|37.5|37.2|37.6|37.3|37.74|37.44|37.47|37.17|357
1634830500000|2021-10-21 15:35:00|37.61|37.31|37.65|37.35|37.66|37.36|37.56|37.26|188
1634830800000|2021-10-21 15:40:00|37.66|37.36|37.77|37.47|37.77|37.47|37.58|37.28|167
1634831100000|2021-10-21 15:45:00|37.76|37.46|37.98|37.68|38|37.7|37.75|37.45|178
1634831400000|2021-10-21 15:50:00|37.97|37.67|37.96|37.66|38.04|37.74|37.91|37.61|121
1634831700000|2021-10-21 15:55:00|37.95|37.65|37.92|37.62|38.03|37.73|37.89|37.59|144
1634832000000|2021-10-21 16:00:00|37.91|37.61|37.84|37.54|37.91|37.61|37.81|37.51|175
1634832300000|2021-10-21 16:05:00|37.85|37.55|37.88|37.58|37.89|37.59|37.73|37.43|145
1634832600000|2021-10-21 16:10:00|37.89|37.59|38.03|37.73|38.04|37.74|37.89|37.59|84
1634832900000|2021-10-21 16:15:00|38.02|37.72|37.83|37.53|38.02|37.72|37.79|37.49|151
1634833200000|2021-10-21 16:20:00|37.84|37.54|37.95|37.65|37.96|37.66|37.84|37.54|53
1634833500000|2021-10-21 16:25:00|37.94|37.64|37.98|37.68|37.99|37.69|37.89|37.59|74
1634833800000|2021-10-21 16:30:00|37.99|37.69|37.98|37.68|38|37.7|37.89|37.59|112
1634834100000|2021-10-21 16:35:00|37.99|37.69|37.83|37.53|38|37.7|37.8|37.5|98
1634834400000|2021-10-21 16:40:00|37.82|37.52|37.82|37.52|37.88|37.58|37.8|37.5|85
1634834700000|2021-10-21 16:45:00|37.81|37.51|37.66|37.36|37.87|37.57|37.65|37.35|154
1634835000000|2021-10-21 16:50:00|37.67|37.37|37.7|37.4|37.78|37.48|37.65|37.35|93
1634835300000|2021-10-21 16:55:00|37.71|37.41|37.55|37.25|37.72|37.42|37.54|37.24|176
1634835600000|2021-10-21 17:00:00|37.54|37.24|37.67|37.37|37.81|37.51|37.54|37.24|167
1634835900000|2021-10-21 17:05:00|37.68|37.38|37.73|37.43|37.78|37.48|37.66|37.36|83
1634836200000|2021-10-21 17:10:00|37.72|37.42|37.72|37.42|37.77|37.47|37.7|37.4|100
1634836500000|2021-10-21 17:15:00|37.71|37.41|37.91|37.61|37.91|37.61|37.71|37.41|82
1634836800000|2021-10-21 17:20:00|37.9|37.6|37.85|37.55|37.9|37.6|37.76|37.46|103
1634837100000|2021-10-21 17:25:00|37.84|37.54|37.68|37.38|37.84|37.54|37.67|37.37|112
1634837400000|2021-10-21 17:30:00|37.69|37.39|37.66|37.36|37.72|37.42|37.64|37.34|125
1634837700000|2021-10-21 17:35:00|37.67|37.37|37.65|37.35|37.67|37.37|37.63|37.33|78
1634838000000|2021-10-21 17:40:00|37.64|37.34|37.65|37.35|37.67|37.37|37.57|37.27|108
1634838300000|2021-10-21 17:45:00|37.64|37.34|37.57|37.27|37.71|37.41|37.54|37.24|156
1634838600000|2021-10-21 17:50:00|37.56|37.26|37.57|37.27|37.63|37.33|37.55|37.25|120
1634838900000|2021-10-21 17:55:00|37.56|37.26|37.56|37.26|37.58|37.28|37.47|37.17|120
1634839200000|2021-10-21 18:00:00|37.55|37.25|37.63|37.33|37.64|37.34|37.51|37.21|111
1634839500000|2021-10-21 18:05:00|37.64|37.34|37.78|37.48|37.8|37.5|37.64|37.34|118
1634839800000|2021-10-21 18:10:00|37.77|37.47|37.72|37.42|37.81|37.51|37.7|37.4|95
1634840100000|2021-10-21 18:15:00|37.73|37.43|37.8|37.5|37.84|37.54|37.72|37.42|79
1634840400000|2021-10-21 18:20:00|37.81|37.51|37.77|37.47|37.85|37.55|37.76|37.46|75
1634840700000|2021-10-21 18:25:00|37.76|37.46|37.87|37.57|37.88|37.58|37.75|37.45|85
1634841000000|2021-10-21 18:30:00|37.86|37.56|37.74|37.44|37.88|37.58|37.73|37.43|77
1634841300000|2021-10-21 18:35:00|37.75|37.45|37.67|37.37|37.77|37.47|37.66|37.36|98
1634841600000|2021-10-21 18:40:00|37.68|37.38|37.62|37.32|37.68|37.38|37.62|37.32|51
1634841900000|2021-10-21 18:45:00|37.61|37.31|37.71|37.41|37.72|37.42|37.6|37.3|79
1634842200000|2021-10-21 18:50:00|37.7|37.4|37.54|37.24|37.71|37.41|37.53|37.23|89
1634842500000|2021-10-21 18:55:00|37.55|37.25|37.6|37.3|37.6|37.3|37.51|37.21|101
1634842800000|2021-10-21 19:00:00|37.59|37.29|37.75|37.45|37.75|37.45|37.58|37.28|83
1634843100000|2021-10-21 19:05:00|37.76|37.46|37.8|37.5|37.82|37.52|37.74|37.44|103
1634843400000|2021-10-21 19:10:00|37.81|37.51|37.79|37.49|37.81|37.51|37.76|37.46|75
1634843700000|2021-10-21 19:15:00|37.8|37.5|37.67|37.37|37.82|37.52|37.66|37.36|86
1634844000000|2021-10-21 19:20:00|37.68|37.38|37.76|37.46|37.79|37.49|37.64|37.34|77
1634844300000|2021-10-21 19:25:00|37.75|37.45|37.95|37.65|37.96|37.66|37.75|37.45|90
1634844600000|2021-10-21 19:30:00|37.96|37.66|37.87|37.57|37.97|37.67|37.87|37.57|66
1634844900000|2021-10-21 19:35:00|37.86|37.56|37.83|37.53|37.86|37.56|37.8|37.5|80
1634845200000|2021-10-21 19:40:00|37.82|37.52|37.75|37.45|37.82|37.52|37.72|37.42|87
1634845500000|2021-10-21 19:45:00|37.74|37.44|37.67|37.37|37.76|37.46|37.67|37.37|75
1634845800000|2021-10-21 19:50:00|37.66|37.36|37.59|37.29|37.67|37.37|37.56|37.26|89
1634846100000|2021-10-21 19:55:00|37.6|37.3|37.59|37.29|37.6|37.3|37.51|37.21|73
1634846400000|2021-10-21 20:00:00|37.58|37.28|37.47|37.17|37.63|37.33|37.46|37.16|69
1634846700000|2021-10-21 20:05:00|37.46|37.16|37.4|37.1|37.49|37.19|37.36|37.06|90
1634847000000|2021-10-21 20:10:00|37.39|37.09|37.5|37.2|37.52|37.22|37.38|37.08|90
1634847300000|2021-10-21 20:15:00|37.49|37.19|37.46|37.16|37.53|37.23|37.46|37.16|79
1634847600000|2021-10-21 20:20:00|37.45|37.15|37.65|37.35|37.65|37.35|37.41|37.11|91
1634847900000|2021-10-21 20:25:00|37.66|37.36|37.52|37.22|37.69|37.39|37.47|37.17|128
1634848200000|2021-10-21 20:30:00|37.51|37.21|37.58|37.28|37.65|37.35|37.43|37.13|100
1634848500000|2021-10-21 20:35:00|37.59|37.29|37.59|37.29|37.68|37.38|37.59|37.29|77
1634848800000|2021-10-21 20:40:00|37.6|37.3|37.63|37.33|37.64|37.34|37.53|37.23|125
1634849100000|2021-10-21 20:45:00|37.64|37.34|37.73|37.43|37.73|37.43|37.62|37.32|123
1634849400000|2021-10-21 20:50:00|37.74|37.44|37.75|37.45|37.75|37.45|37.7|37.4|95
1634849700000|2021-10-21 20:55:00|37.74|37.44|37.7|37.4|37.75|37.45|37.67|37.37|113
1634850000000|2021-10-21 21:00:00|37.71|37.41|37.84|37.54|37.85|37.55|37.69|37.39|44
1634850300000|2021-10-21 21:05:00|37.85|37.55|37.85|37.55|37.88|37.58|37.84|37.54|38
1634850600000|2021-10-21 21:10:00|37.86|37.56|37.92|37.62|37.92|37.62|37.86|37.56|23
1634850900000|2021-10-21 21:15:00|37.91|37.61|37.92|37.62|37.92|37.62|37.88|37.58|70
1634851200000|2021-10-21 21:20:00|37.93|37.63|37.91|37.61|37.93|37.63|37.9|37.6|31
1634851500000|2021-10-21 21:25:00|37.9|37.6|37.94|37.64|37.95|37.65|37.9|37.6|46
1634851800000|2021-10-21 21:30:00|37.95|37.65|37.94|37.64|37.95|37.65|37.94|37.64|10
1634852100000|2021-10-21 21:35:00|37.95|37.65|37.94|37.64|37.96|37.66|37.94|37.64|22
1634852400000|2021-10-21 21:40:00|37.93|37.63|37.85|37.55|37.94|37.64|37.84|37.54|49
1634852700000|2021-10-21 21:45:00|37.84|37.54|37.83|37.53|37.89|37.59|37.82|37.52|51
1634853000000|2021-10-21 21:50:00|37.84|37.54|37.86|37.56|37.88|37.58|37.79|37.49|56
1634853300000|2021-10-21 21:55:00|37.87|37.57|37.93|37.63|37.93|37.63|37.73|37.43|126
1634853600000|2021-10-21 22:00:00|37.94|37.64|38.02|37.72|38.07|37.77|37.92|37.62|151
1634853900000|2021-10-21 22:05:00|38.01|37.71|38|37.7|38.04|37.74|37.94|37.64|69
1634854200000|2021-10-21 22:10:00|38.01|37.71|38.08|37.78|38.11|37.81|37.84|37.54|105
1634854500000|2021-10-21 22:15:00|38.07|37.77|37.91|37.61|38.07|37.77|37.89|37.59|69
1634854800000|2021-10-21 22:20:00|37.92|37.62|37.84|37.54|37.95|37.65|37.77|37.47|86
1634855100000|2021-10-21 22:25:00|37.85|37.55|38|37.7|38.01|37.71|37.84|37.54|83
1634855400000|2021-10-21 22:30:00|37.99|37.69|37.83|37.53|38|37.7|37.83|37.53|80
1634855700000|2021-10-21 22:35:00|37.84|37.54|37.77|37.47|37.86|37.56|37.77|37.47|67
1634856000000|2021-10-21 22:40:00|37.78|37.48|37.7|37.4|37.8|37.5|37.7|37.4|72
1634856300000|2021-10-21 22:45:00|37.71|37.41|37.63|37.33|37.78|37.48|37.62|37.32|104
1634856600000|2021-10-21 22:50:00|37.64|37.34|37.69|37.39|37.72|37.42|37.61|37.31|106
1634856900000|2021-10-21 22:55:00|37.68|37.38|37.54|37.24|37.68|37.38|37.5|37.2|101
1634857200000|2021-10-21 23:00:00|37.53|37.23|37.56|37.26|37.65|37.35|37.53|37.23|77
1634857500000|2021-10-21 23:05:00|37.55|37.25|37.62|37.32|37.63|37.33|37.53|37.23|72
1634857800000|2021-10-21 23:10:00|37.63|37.33|37.71|37.41|37.75|37.45|37.52|37.22|140
1634858100000|2021-10-21 23:15:00|37.72|37.42|37.64|37.34|37.77|37.47|37.62|37.32|128
1634858400000|2021-10-21 23:20:00|37.63|37.33|37.5|37.2|37.63|37.33|37.5|37.2|113
1634858700000|2021-10-21 23:25:00|37.51|37.21|37.5|37.2|37.56|37.26|37.44|37.14|155
1634859000000|2021-10-21 23:30:00|37.49|37.19|37.53|37.23|37.58|37.28|37.47|37.17|99
1634859300000|2021-10-21 23:35:00|37.54|37.24|37.59|37.29|37.65|37.35|37.53|37.23|114
1634859600000|2021-10-21 23:40:00|37.58|37.28|37.59|37.29|37.59|37.29|37.51|37.21|106
1634859900000|2021-10-21 23:45:00|37.6|37.3|37.55|37.25|37.73|37.43|37.54|37.24|68
1634860200000|2021-10-21 23:50:00|37.56|37.26|37.49|37.19|37.56|37.26|37.43|37.13|120
1634860500000|2021-10-21 23:55:00|37.48|37.18|37.45|37.15|37.49|37.19|37.38|37.08|145
1634860800000|2021-10-22 00:00:00|37.46|37.16|37.66|37.36|37.7|37.4|37.39|37.09|183
1634861100000|2021-10-22 00:05:00|37.65|37.35|37.81|37.51|37.84|37.54|37.65|37.35|164
1634861400000|2021-10-22 00:10:00|37.82|37.52|37.63|37.33|37.84|37.54|37.46|37.16|182
1634861700000|2021-10-22 00:15:00|37.62|37.32|37.61|37.31|37.65|37.35|37.48|37.18|170
1634862000000|2021-10-22 00:20:00|37.62|37.32|37.82|37.52|37.82|37.52|37.59|37.29|101
1634862300000|2021-10-22 00:25:00|37.81|37.51|37.83|37.53|37.83|37.53|37.72|37.42|147
1634862600000|2021-10-22 00:30:00|37.82|37.52|37.85|37.55|37.9|37.6|37.77|37.47|118
1634862900000|2021-10-22 00:35:00|37.84|37.54|37.9|37.6|37.92|37.62|37.84|37.54|107
1634863200000|2021-10-22 00:40:00|37.91|37.61|37.94|37.64|37.96|37.66|37.88|37.58|94
1634863500000|2021-10-22 00:45:00|37.93|37.63|37.86|37.56|37.96|37.66|37.86|37.56|74
1634863800000|2021-10-22 00:50:00|37.87|37.57|37.92|37.62|37.92|37.62|37.83|37.53|57
1634864100000|2021-10-22 00:55:00|37.91|37.61|37.92|37.62|37.94|37.64|37.88|37.58|80
1634864400000|2021-10-22 01:00:00|37.93|37.63|37.99|37.69|38|37.7|37.89|37.59|93
1634864700000|2021-10-22 01:05:00|37.98|37.68|38.04|37.74|38.07|37.77|37.98|37.68|77
1634865000000|2021-10-22 01:10:00|38.05|37.75|38.14|37.84|38.14|37.84|38.04|37.74|87
1634865300000|2021-10-22 01:15:00|38.15|37.85|38.11|37.81|38.16|37.86|38.07|37.77|87
1634865600000|2021-10-22 01:20:00|38.1|37.8|38.13|37.83|38.15|37.85|38.08|37.78|95
1634865900000|2021-10-22 01:25:00|38.12|37.82|38.16|37.86|38.17|37.87|38.12|37.82|79
1634866200000|2021-10-22 01:30:00|38.17|37.87|38.15|37.85|38.18|37.88|38.11|37.81|123
1634866500000|2021-10-22 01:35:00|38.16|37.86|38.13|37.83|38.18|37.88|38.1|37.8|115
1634866800000|2021-10-22 01:40:00|38.14|37.84|38.01|37.71|38.14|37.84|37.98|37.68|117
1634867100000|2021-10-22 01:45:00|38|37.7|38|37.7|38.06|37.76|38|37.7|105
1634867400000|2021-10-22 01:50:00|37.99|37.69|37.91|37.61|37.99|37.69|37.91|37.61|97
1634867700000|2021-10-22 01:55:00|37.9|37.6|37.81|37.51|37.94|37.64|37.81|37.51|101
1634868000000|2021-10-22 02:00:00|37.82|37.52|37.9|37.6|37.93|37.63|37.8|37.5|116
1634868300000|2021-10-22 02:05:00|37.89|37.59|38|37.7|38.03|37.73|37.84|37.54|89
1634868600000|2021-10-22 02:10:00|37.99|37.69|37.99|37.69|38|37.7|37.92|37.62|100
1634868900000|2021-10-22 02:15:00|38|37.7|37.98|37.68|38.02|37.72|37.95|37.65|100
1634869200000|2021-10-22 02:20:00|37.97|37.67|37.95|37.65|37.98|37.68|37.89|37.59|69
1634869500000|2021-10-22 02:25:00|37.96|37.66|38.02|37.72|38.05|37.75|37.93|37.63|113
1634869800000|2021-10-22 02:30:00|38.01|37.71|37.92|37.62|38.02|37.72|37.91|37.61|66
1634870100000|2021-10-22 02:35:00|37.93|37.63|37.91|37.61|38.01|37.71|37.91|37.61|134
1634870400000|2021-10-22 02:40:00|37.92|37.62|37.85|37.55|37.93|37.63|37.85|37.55|72
1634870700000|2021-10-22 02:45:00|37.84|37.54|37.86|37.56|37.92|37.62|37.83|37.53|79
1634871000000|2021-10-22 02:50:00|37.87|37.57|37.8|37.5|37.88|37.58|37.79|37.49|64
1634871300000|2021-10-22 02:55:00|37.81|37.51|37.88|37.58|37.94|37.64|37.79|37.49|97
1634871600000|2021-10-22 03:00:00|37.89|37.59|37.99|37.69|38|37.7|37.88|37.58|96
1634871900000|2021-10-22 03:05:00|37.98|37.68|38|37.7|38.01|37.71|37.96|37.66|82
1634872200000|2021-10-22 03:10:00|38.01|37.71|38.06|37.76|38.08|37.78|38|37.7|82
1634872500000|2021-10-22 03:15:00|38.07|37.77|38.09|37.79|38.11|37.81|38.04|37.74|76
1634872800000|2021-10-22 03:20:00|38.1|37.8|38.11|37.81|38.13|37.83|38.08|37.78|90
1634873100000|2021-10-22 03:25:00|38.12|37.82|38.1|37.8|38.13|37.83|38.06|37.76|66
1634873400000|2021-10-22 03:30:00|38.11|37.81|38.16|37.86|38.17|37.87|38.1|37.8|84
1634873700000|2021-10-22 03:35:00|38.17|37.87|38.17|37.87|38.18|37.88|38.13|37.83|87
1634874000000|2021-10-22 03:40:00|38.16|37.86|38.19|37.89|38.2|37.9|38.14|37.84|74
1634874300000|2021-10-22 03:45:00|38.2|37.9|38.18|37.88|38.2|37.9|38.15|37.85|49
1634874600000|2021-10-22 03:50:00|38.17|37.87|38.17|37.87|38.19|37.89|38.11|37.81|70
1634874900000|2021-10-22 03:55:00|38.16|37.86|38.13|37.83|38.16|37.86|38.05|37.75|119
1634875200000|2021-10-22 04:00:00|38.12|37.82|38.11|37.81|38.18|37.88|38.11|37.81|85
1634875500000|2021-10-22 04:05:00|38.12|37.82|38.07|37.77|38.12|37.82|38.02|37.72|59
1634875800000|2021-10-22 04:10:00|38.06|37.76|38.1|37.8|38.14|37.84|38.06|37.76|71
1634876100000|2021-10-22 04:15:00|38.09|37.79|38.01|37.71|38.11|37.81|37.99|37.69|83
1634876400000|2021-10-22 04:20:00|38.02|37.72|37.99|37.69|38.04|37.74|37.98|37.68|104
1634876700000|2021-10-22 04:25:00|38|37.7|38.02|37.72|38.04|37.74|37.96|37.66|65
1634877000000|2021-10-22 04:30:00|38.03|37.73|38.15|37.85|38.16|37.86|38.03|37.73|69
1634877300000|2021-10-22 04:35:00|38.16|37.86|38.07|37.77|38.16|37.86|38|37.7|94
1634877600000|2021-10-22 04:40:00|38.06|37.76|37.97|37.67|38.07|37.77|37.95|37.65|56
1634877900000|2021-10-22 04:45:00|37.98|37.68|37.95|37.65|38|37.7|37.94|37.64|78
1634878200000|2021-10-22 04:50:00|37.96|37.66|38|37.7|38.04|37.74|37.95|37.65|73
1634878500000|2021-10-22 04:55:00|38.01|37.71|37.96|37.66|38.02|37.72|37.93|37.63|97
1634878800000|2021-10-22 05:00:00|37.97|37.67|37.99|37.69|38.07|37.77|37.97|37.67|101
1634879100000|2021-10-22 05:05:00|38|37.7|37.9|37.6|38|37.7|37.9|37.6|65
1634879400000|2021-10-22 05:10:00|37.89|37.59|37.95|37.65|37.99|37.69|37.88|37.58|87
1634879700000|2021-10-22 05:15:00|37.96|37.66|37.98|37.68|38.02|37.72|37.96|37.66|79
1634880000000|2021-10-22 05:20:00|37.99|37.69|37.87|37.57|37.99|37.69|37.87|37.57|119
1634880300000|2021-10-22 05:25:00|37.88|37.58|37.82|37.52|37.9|37.6|37.81|37.51|89
1634880600000|2021-10-22 05:30:00|37.83|37.53|37.86|37.56|37.91|37.61|37.82|37.52|104
1634880900000|2021-10-22 05:35:00|37.87|37.57|37.93|37.63|37.94|37.64|37.87|37.57|51
1634881200000|2021-10-22 05:40:00|37.92|37.62|38.02|37.72|38.07|37.77|37.92|37.62|78
1634881500000|2021-10-22 05:45:00|38.01|37.71|37.9|37.6|38.03|37.73|37.9|37.6|70
1634881800000|2021-10-22 05:50:00|37.91|37.61|37.95|37.65|37.96|37.66|37.9|37.6|44
1634882100000|2021-10-22 05:55:00|37.97|37.67|38.02|37.72|38.07|37.77|37.96|37.66|101
1634882400000|2021-10-22 06:00:00|38.03|37.73|38.11|37.81|38.11|37.81|37.98|37.68|101
1634882700000|2021-10-22 06:05:00|38.1|37.8|38.12|37.82|38.16|37.86|38.07|37.77|75
1634883000000|2021-10-22 06:10:00|38.13|37.83|38|37.7|38.13|37.83|38|37.7|73
1634883300000|2021-10-22 06:15:00|37.99|37.69|37.93|37.63|38.04|37.74|37.92|37.62|95
1634883600000|2021-10-22 06:20:00|37.92|37.62|37.88|37.58|37.94|37.64|37.87|37.57|61
1634883900000|2021-10-22 06:25:00|37.87|37.57|37.8|37.5|37.88|37.58|37.78|37.48|78
1634884200000|2021-10-22 06:30:00|37.81|37.51|37.9|37.6|37.9|37.6|37.81|37.51|78
1634884500000|2021-10-22 06:35:00|37.89|37.59|37.72|37.42|37.89|37.59|37.72|37.42|94
1634884800000|2021-10-22 06:40:00|37.71|37.41|37.73|37.43|37.78|37.48|37.69|37.39|93
1634885100000|2021-10-22 06:45:00|37.72|37.42|37.74|37.44|37.82|37.52|37.72|37.42|92
1634885400000|2021-10-22 06:50:00|37.75|37.45|37.82|37.52|37.82|37.52|37.7|37.4|82
1634885700000|2021-10-22 06:55:00|37.81|37.51|37.79|37.49|37.85|37.55|37.76|37.46|80
1634886000000|2021-10-22 07:00:00|37.8|37.5|37.67|37.37|37.86|37.56|37.6|37.3|143
1634886300000|2021-10-22 07:05:00|37.7|37.4|37.68|37.38|37.7|37.4|37.63|37.33|111
1634886600000|2021-10-22 07:10:00|37.69|37.39|37.59|37.29|37.69|37.39|37.58|37.28|68
1634886900000|2021-10-22 07:15:00|37.6|37.3|37.7|37.4|37.75|37.45|37.6|37.3|77
1634887200000|2021-10-22 07:20:00|37.69|37.39|37.76|37.46|37.76|37.46|37.69|37.39|56
1634887500000|2021-10-22 07:25:00|37.75|37.45|37.75|37.45|37.77|37.47|37.7|37.4|77
1634887800000|2021-10-22 07:30:00|37.76|37.46|37.84|37.54|37.85|37.55|37.74|37.44|81
1634888100000|2021-10-22 07:35:00|37.83|37.53|37.88|37.58|37.91|37.61|37.82|37.52|57
1634888400000|2021-10-22 07:40:00|37.89|37.59|37.98|37.68|37.98|37.68|37.89|37.59|76
1634888700000|2021-10-22 07:45:00|37.97|37.67|37.99|37.69|38|37.7|37.93|37.63|55
1634889000000|2021-10-22 07:50:00|37.98|37.68|37.91|37.61|37.99|37.69|37.91|37.61|83
1634889300000|2021-10-22 07:55:00|37.92|37.62|37.93|37.63|37.94|37.64|37.87|37.57|92
1634889600000|2021-10-22 08:00:00|37.94|37.64|37.99|37.69|38|37.7|37.93|37.63|46
1634889900000|2021-10-22 08:05:00|37.98|37.68|38.02|37.72|38.02|37.72|37.98|37.68|71
1634890200000|2021-10-22 08:10:00|38.01|37.71|38.1|37.8|38.11|37.81|38.01|37.71|58
1634890500000|2021-10-22 08:15:00|38.11|37.81|38.14|37.84|38.14|37.84|38.1|37.8|73
1634890800000|2021-10-22 08:20:00|38.15|37.85|38.1|37.8|38.16|37.86|38.07|37.77|55
1634891100000|2021-10-22 08:25:00|38.11|37.81|38.05|37.75|38.14|37.84|38.05|37.75|67
1634891400000|2021-10-22 08:30:00|38.06|37.76|38.06|37.76|38.09|37.79|38.04|37.74|93
1634891700000|2021-10-22 08:35:00|38.05|37.75|38.11|37.81|38.12|37.82|38.04|37.74|49
1634892000000|2021-10-22 08:40:00|38.12|37.82|38.16|37.86|38.17|37.87|38.11|37.81|46
1634892300000|2021-10-22 08:45:00|38.17|37.87|38.17|37.87|38.17|37.87|38.1|37.8|86
1634892600000|2021-10-22 08:50:00|38.16|37.86|38.18|37.88|38.19|37.89|38.16|37.86|47
1634892900000|2021-10-22 08:55:00|38.17|37.87|38.1|37.8|38.19|37.89|38.09|37.79|98
1634893200000|2021-10-22 09:00:00|38.11|37.81|38.18|37.88|38.2|37.9|38.11|37.81|136
1634893500000|2021-10-22 09:05:00|38.17|37.87|38.11|37.81|38.18|37.88|38.09|37.79|118
1634893800000|2021-10-22 09:10:00|38.1|37.8|38.11|37.81|38.13|37.83|38.08|37.78|68
1634894100000|2021-10-22 09:15:00|38.1|37.8|38.08|37.78|38.11|37.81|38.05|37.75|115
1634894400000|2021-10-22 09:20:00|38.09|37.79|38.03|37.73|38.1|37.8|38.03|37.73|72
1634894700000|2021-10-22 09:25:00|38.04|37.74|38.03|37.73|38.11|37.81|38.02|37.72|122
1634895000000|2021-10-22 09:30:00|38.04|37.74|37.9|37.6|38.05|37.75|37.86|37.56|141
1634895300000|2021-10-22 09:35:00|37.91|37.61|37.84|37.54|37.93|37.63|37.82|37.52|60
1634895600000|2021-10-22 09:40:00|37.83|37.53|37.92|37.62|37.92|37.62|37.83|37.53|92
1634895900000|2021-10-22 09:45:00|37.93|37.63|37.85|37.55|37.93|37.63|37.85|37.55|61
1634896200000|2021-10-22 09:50:00|37.86|37.56|37.89|37.59|37.91|37.61|37.83|37.53|78
1634896500000|2021-10-22 09:55:00|37.9|37.6|37.86|37.56|37.94|37.64|37.86|37.56|87
1634896800000|2021-10-22 10:00:00|37.87|37.57|37.81|37.51|37.92|37.62|37.8|37.5|101
1634897100000|2021-10-22 10:05:00|37.8|37.5|37.87|37.57|37.9|37.6|37.8|37.5|98
1634897400000|2021-10-22 10:10:00|37.86|37.56|37.87|37.57|37.91|37.61|37.84|37.54|46
1634897700000|2021-10-22 10:15:00|37.86|37.56|37.86|37.56|37.9|37.6|37.84|37.54|73
1634898000000|2021-10-22 10:20:00|37.85|37.55|37.84|37.54|37.9|37.6|37.82|37.52|104
1634898300000|2021-10-22 10:25:00|37.83|37.53|37.74|37.44|37.87|37.57|37.73|37.43|131
1634898600000|2021-10-22 10:30:00|37.75|37.45|37.9|37.6|37.91|37.61|37.75|37.45|64
1634898900000|2021-10-22 10:35:00|37.91|37.61|37.89|37.59|37.93|37.63|37.83|37.53|106
1634899200000|2021-10-22 10:40:00|37.88|37.58|37.9|37.6|37.91|37.61|37.85|37.55|72
1634899500000|2021-10-22 10:45:00|37.91|37.61|37.96|37.66|37.97|37.67|37.9|37.6|74
1634899800000|2021-10-22 10:50:00|37.95|37.65|37.9|37.6|37.96|37.66|37.89|37.59|38
1634900100000|2021-10-22 10:55:00|37.91|37.61|37.89|37.59|37.97|37.67|37.89|37.59|77
1634900400000|2021-10-22 11:00:00|37.9|37.6|37.9|37.6|37.98|37.68|37.9|37.6|65
1634900700000|2021-10-22 11:05:00|37.89|37.59|37.95|37.65|37.96|37.66|37.88|37.58|47
1634901000000|2021-10-22 11:10:00|37.94|37.64|37.99|37.69|38.02|37.72|37.94|37.64|53
1634901300000|2021-10-22 11:15:00|37.98|37.68|38|37.7|38.04|37.74|37.94|37.64|52
1634901600000|2021-10-22 11:20:00|37.99|37.69|38.01|37.71|38.05|37.75|37.99|37.69|60
1634901900000|2021-10-22 11:25:00|38.02|37.72|38.01|37.71|38.03|37.73|37.99|37.69|44
1634902200000|2021-10-22 11:30:00|38|37.7|38.05|37.75|38.05|37.75|37.97|37.67|82
1634902500000|2021-10-22 11:35:00|38.04|37.74|38.07|37.77|38.1|37.8|38.02|37.72|42
1634902800000|2021-10-22 11:40:00|38.08|37.78|38|37.7|38.1|37.8|37.99|37.69|92
1634903100000|2021-10-22 11:45:00|38.01|37.71|38.08|37.78|38.09|37.79|37.98|37.68|62
1634903400000|2021-10-22 11:50:00|38.07|37.77|37.99|37.69|38.08|37.78|37.98|37.68|79
1634903700000|2021-10-22 11:55:00|38|37.7|38.03|37.73|38.05|37.75|37.98|37.68|81
1634904000000|2021-10-22 12:00:00|38.04|37.74|38.04|37.74|38.1|37.8|38.03|37.73|63
1634904300000|2021-10-22 12:05:00|38.03|37.73|38.01|37.71|38.07|37.77|38|37.7|49
1634904600000|2021-10-22 12:10:00|38|37.7|37.97|37.67|38.03|37.73|37.93|37.63|103
1634904900000|2021-10-22 12:15:00|37.96|37.66|37.93|37.63|37.96|37.66|37.9|37.6|48
1634905200000|2021-10-22 12:20:00|37.94|37.64|38.06|37.76|38.07|37.77|37.94|37.64|91
1634905500000|2021-10-22 12:25:00|38.07|37.77|38.01|37.71|38.08|37.78|38|37.7|64
1634905800000|2021-10-22 12:30:00|38.02|37.72|38.08|37.78|38.08|37.78|38|37.7|36
1634906100000|2021-10-22 12:35:00|38.07|37.77|38.09|37.79|38.1|37.8|38.05|37.75|56
1634906400000|2021-10-22 12:40:00|38.08|37.78|38.12|37.82|38.13|37.83|38.06|37.76|91
1634906700000|2021-10-22 12:45:00|38.13|37.83|38.18|37.88|38.19|37.89|38.11|37.81|66
1634907000000|2021-10-22 12:50:00|38.19|37.89|38.15|37.85|38.2|37.9|38.12|37.82|71
1634907300000|2021-10-22 12:55:00|38.16|37.86|38.16|37.86|38.18|37.88|38.15|37.85|65
1634907600000|2021-10-22 13:00:00|38.17|37.87|38.17|37.87|38.19|37.89|38.16|37.86|57
1634907900000|2021-10-22 13:05:00|38.18|37.88|38.06|37.76|38.19|37.89|38.05|37.75|77
1634908200000|2021-10-22 13:10:00|38.05|37.75|38.1|37.8|38.11|37.81|38.05|37.75|36
1634908500000|2021-10-22 13:15:00|38.11|37.81|37.98|37.68|38.11|37.81|37.96|37.66|116
1634908800000|2021-10-22 13:20:00|37.99|37.69|37.99|37.69|38.06|37.76|37.99|37.69|79
1634909100000|2021-10-22 13:25:00|37.98|37.68|37.99|37.69|38.04|37.74|37.96|37.66|89
1634909400000|2021-10-22 13:30:00|38|37.7|37.92|37.62|38.07|37.77|37.91|37.61|118
1634909700000|2021-10-22 13:35:00|37.93|37.63|37.97|37.67|37.98|37.68|37.9|37.6|81
1634910000000|2021-10-22 13:40:00|37.98|37.68|38.05|37.75|38.11|37.81|37.97|37.67|104
1634910300000|2021-10-22 13:45:00|38.04|37.74|37.87|37.57|38.04|37.74|37.86|37.56|108
1634910600000|2021-10-22 13:50:00|37.86|37.56|37.67|37.37|37.87|37.57|37.6|37.3|212
1634910900000|2021-10-22 13:55:00|37.66|37.36|37.67|37.37|37.72|37.42|37.55|37.25|173
1634911200000|2021-10-22 14:00:00|37.66|37.36|37.33|37.03|37.67|37.37|37.06|36.76|246
1634911500000|2021-10-22 14:05:00|37.32|37.02|37.23|36.93|37.34|37.04|37.1|36.8|222
1634911800000|2021-10-22 14:10:00|37.22|36.92|37.2|36.9|37.22|36.92|37.1|36.8|161
1634912100000|2021-10-22 14:15:00|37.19|36.89|37.12|36.82|37.25|36.95|37.05|36.75|178
1634912400000|2021-10-22 14:20:00|37.11|36.81|37.05|36.75|37.15|36.85|37.03|36.73|172
1634912700000|2021-10-22 14:25:00|37.06|36.76|37.12|36.82|37.13|36.83|37.02|36.72|106
1634913000000|2021-10-22 14:30:00|37.11|36.81|37.12|36.82|37.21|36.91|37.09|36.79|112
1634913300000|2021-10-22 14:35:00|37.11|36.81|37.13|36.83|37.16|36.86|36.94|36.64|204
1634913600000|2021-10-22 14:40:00|37.12|36.82|37.06|36.76|37.15|36.85|37.05|36.75|145
1634913900000|2021-10-22 14:45:00|37.05|36.75|37.19|36.89|37.22|36.92|37.05|36.75|110
1634914200000|2021-10-22 14:50:00|37.2|36.9|37.34|37.04|37.36|37.06|37.12|36.82|200
1634914500000|2021-10-22 14:55:00|37.35|37.05|37.48|37.18|37.58|37.28|37.28|36.98|228
1634914800000|2021-10-22 15:00:00|37.47|37.17|37.58|37.28|37.63|37.33|37.45|37.15|157
1634915100000|2021-10-22 15:05:00|37.57|37.27|37.36|37.06|37.61|37.31|37.34|37.04|150
1634915400000|2021-10-22 15:10:00|37.37|37.07|37.44|37.14|37.51|37.21|37.36|37.06|135
1634915700000|2021-10-22 15:15:00|37.43|37.13|37.28|36.98|37.44|37.14|37.25|36.95|90
1634916000000|2021-10-22 15:20:00|37.27|36.97|37.11|36.81|37.31|37.01|37.11|36.81|150
1634916300000|2021-10-22 15:25:00|37.12|36.82|37.02|36.72|37.19|36.89|37.01|36.71|150
1634916600000|2021-10-22 15:30:00|37.01|36.71|37.25|36.95|37.25|36.95|37|36.7|178
1634916900000|2021-10-22 15:35:00|37.24|36.94|37.24|36.94|37.32|37.02|37.23|36.93|110
1634917200000|2021-10-22 15:40:00|37.25|36.95|37.26|36.96|37.27|36.97|37.17|36.87|106
1634917500000|2021-10-22 15:45:00|37.25|36.95|37.24|36.94|37.33|37.03|37.2|36.9|149
1634917800000|2021-10-22 15:50:00|37.23|36.93|37.12|36.82|37.26|36.96|37.11|36.81|123
1634918100000|2021-10-22 15:55:00|37.13|36.83|37.13|36.83|37.26|36.96|37.1|36.8|149
1634918400000|2021-10-22 16:00:00|37.12|36.82|37.17|36.87|37.19|36.89|36.99|36.69|243
1634918700000|2021-10-22 16:05:00|37.16|36.86|37.06|36.76|37.22|36.92|37.06|36.76|153
1634919000000|2021-10-22 16:10:00|37.05|36.75|36.83|36.53|37.06|36.76|36.77|36.47|197
1634919300000|2021-10-22 16:15:00|36.82|36.52|37.05|36.75|37.12|36.82|36.72|36.42|264
1634919600000|2021-10-22 16:20:00|37.04|36.74|37.29|36.99|37.32|37.02|37.03|36.73|188
1634919900000|2021-10-22 16:25:00|37.28|36.98|37.35|37.05|37.4|37.1|37.23|36.93|151
1634920200000|2021-10-22 16:30:00|37.36|37.06|37.39|37.09|37.42|37.12|37.35|37.05|99
1634920500000|2021-10-22 16:35:00|37.38|37.08|37.43|37.13|37.44|37.14|37.29|36.99|151
1634920800000|2021-10-22 16:40:00|37.44|37.14|37.43|37.13|37.46|37.16|37.4|37.1|82
1634921100000|2021-10-22 16:45:00|37.44|37.14|37.43|37.13|37.5|37.2|37.41|37.11|89
1634921400000|2021-10-22 16:50:00|37.44|37.14|37.51|37.21|37.52|37.22|37.41|37.11|122
1634921700000|2021-10-22 16:55:00|37.52|37.22|37.48|37.18|37.53|37.23|37.43|37.13|77
1634922000000|2021-10-22 17:00:00|37.47|37.17|37.45|37.15|37.48|37.18|37.42|37.12|45
1634922300000|2021-10-22 17:05:00|37.46|37.16|37.45|37.15|37.49|37.19|37.39|37.09|85
1634922600000|2021-10-22 17:10:00|37.44|37.14|37.37|37.07|37.44|37.14|37.34|37.04|84
1634922900000|2021-10-22 17:15:00|37.36|37.06|37.23|36.93|37.36|37.06|37.23|36.93|107
1634923200000|2021-10-22 17:20:00|37.24|36.94|37.22|36.92|37.28|36.98|37.16|36.86|90
1634923500000|2021-10-22 17:25:00|37.23|36.93|37.16|36.86|37.26|36.96|37.13|36.83|115
1634923800000|2021-10-22 17:30:00|37.15|36.85|37.11|36.81|37.26|36.96|37.05|36.75|233
1634924100000|2021-10-22 17:35:00|37.12|36.82|37.08|36.78|37.18|36.88|37.06|36.76|186
1634924400000|2021-10-22 17:40:00|37.09|36.79|37.05|36.75|37.1|36.8|37|36.7|96
1634924700000|2021-10-22 17:45:00|37.06|36.76|37.05|36.75|37.14|36.84|37.01|36.71|98
1634925000000|2021-10-22 17:50:00|37.04|36.74|37.03|36.73|37.09|36.79|37.01|36.71|84
1634925300000|2021-10-22 17:55:00|37.02|36.72|36.98|36.68|37.07|36.77|36.98|36.68|76
1634925600000|2021-10-22 18:00:00|36.97|36.67|37|36.7|37.04|36.74|36.96|36.66|115
1634925900000|2021-10-22 18:05:00|37.01|36.71|37.12|36.82|37.13|36.83|37|36.7|89
1634926200000|2021-10-22 18:10:00|37.13|36.83|37|36.7|37.13|36.83|37|36.7|76
1634926500000|2021-10-22 18:15:00|37.01|36.71|37.04|36.74|37.11|36.81|36.98|36.68|123
1634926800000|2021-10-22 18:20:00|37.03|36.73|37.13|36.83|37.14|36.84|36.97|36.67|100
1634927100000|2021-10-22 18:25:00|37.14|36.84|37.13|36.83|37.2|36.9|37.13|36.83|84
1634927400000|2021-10-22 18:30:00|37.15|36.85|37.27|36.97|37.29|36.99|37.13|36.83|91
1634927700000|2021-10-22 18:35:00|37.28|36.98|37.36|37.06|37.36|37.06|37.26|36.96|64
1634928000000|2021-10-22 18:40:00|37.35|37.05|37.26|36.96|37.36|37.06|37.26|36.96|83
1634928300000|2021-10-22 18:45:00|37.27|36.97|37.27|36.97|37.34|37.04|37.26|36.96|90
1634928600000|2021-10-22 18:50:00|37.26|36.96|37.18|36.88|37.26|36.96|37.15|36.85|53
1634928900000|2021-10-22 18:55:00|37.19|36.89|37.18|36.88|37.29|36.99|37.15|36.85|79
1634929200000|2021-10-22 19:00:00|37.17|36.87|37.08|36.78|37.17|36.87|37.06|36.76|82
1634929500000|2021-10-22 19:05:00|37.09|36.79|37.01|36.71|37.1|36.8|37.01|36.71|87
1634929800000|2021-10-22 19:10:00|37.02|36.72|37.07|36.77|37.09|36.79|37.02|36.72|102
1634930100000|2021-10-22 19:15:00|37.06|36.76|37.11|36.81|37.14|36.84|37.04|36.74|89
1634930400000|2021-10-22 19:20:00|37.1|36.8|37.2|36.9|37.24|36.94|37.09|36.79|88
1634930700000|2021-10-22 19:25:00|37.21|36.91|37.33|37.03|37.33|37.03|37.2|36.9|113
1634931000000|2021-10-22 19:30:00|37.32|37.02|37.25|36.95|37.33|37.03|37.24|36.94|114
1634931300000|2021-10-22 19:35:00|37.24|36.94|37.25|36.95|37.29|36.99|37.23|36.93|80
1634931600000|2021-10-22 19:40:00|37.24|36.94|37.11|36.81|37.24|36.94|37.1|36.8|69
1634931900000|2021-10-22 19:45:00|37.1|36.8|37.17|36.87|37.23|36.93|37.09|36.79|93
1634932200000|2021-10-22 19:50:00|37.18|36.88|37.28|36.98|37.28|36.98|37.16|36.86|91
1634932500000|2021-10-22 19:55:00|37.27|36.97|37.33|37.03|37.35|37.05|37.27|36.97|90
1634932800000|2021-10-22 20:00:00|37.32|37.02|37.33|37.03|37.33|37.03|37.24|36.94|124
1634933100000|2021-10-22 20:05:00|37.34|37.04|37.44|37.14|37.44|37.14|37.34|37.04|118
1634933400000|2021-10-22 20:10:00|37.43|37.13|37.4|37.1|37.46|37.16|37.33|37.03|90
1634933700000|2021-10-22 20:15:00|37.41|37.11|37.34|37.04|37.42|37.12|37.34|37.04|108
1634934000000|2021-10-22 20:20:00|37.35|37.05|37.26|36.96|37.35|37.05|37.25|36.95|48
1634934300000|2021-10-22 20:25:00|37.27|36.97|37.31|37.01|37.33|37.03|37.25|36.95|76
1634934600000|2021-10-22 20:30:00|37.3|37|37.37|37.07|37.39|37.09|37.28|36.98|62
1634934900000|2021-10-22 20:35:00|37.38|37.08|37.39|37.09|37.4|37.1|37.32|37.02|72
1634935200000|2021-10-22 20:40:00|37.38|37.08|37.42|37.12|37.42|37.12|37.36|37.06|51
1634935500000|2021-10-22 20:45:00|37.41|37.11|37.43|37.13|37.43|37.13|37.38|37.08|43
1634935800000|2021-10-22 20:50:00|37.42|37.12|37.32|37.02|37.42|37.12|37.31|37.01|72
1634936100000|2021-10-22 20:55:00|37.33|37.03|37.3|37|37.36|37.06|37.29|36.99|40
1634972400000|2021-10-23 07:00:00|37.31|37.01|37.31|37.01|37.31|37.01|37.31|37.01|1
1634972700000|2021-10-23 07:05:00|37.69|37.39|37.73|37.43|37.74|37.44|37.66|37.36|54
1634973000000|2021-10-23 07:10:00|37.74|37.44|37.73|37.43|37.75|37.45|37.72|37.42|32
1634973300000|2021-10-23 07:15:00|37.72|37.42|37.61|37.31|37.72|37.42|37.6|37.3|30
1634973600000|2021-10-23 07:20:00|37.62|37.32|37.59|37.29|37.62|37.32|37.54|37.24|36
1634973900000|2021-10-23 07:25:00|37.6|37.3|37.73|37.43|37.75|37.45|37.59|37.29|54
1634974200000|2021-10-23 07:30:00|37.74|37.44|37.65|37.35|37.74|37.44|37.65|37.35|34
1634974500000|2021-10-23 07:35:00|37.66|37.36|37.6|37.3|37.66|37.36|37.6|37.3|41
1634974800000|2021-10-23 07:40:00|37.61|37.31|37.66|37.36|37.67|37.37|37.61|37.31|44
1634975100000|2021-10-23 07:45:00|37.67|37.37|37.69|37.39|37.7|37.4|37.66|37.36|37
1634975400000|2021-10-23 07:50:00|37.7|37.4|37.7|37.4|37.72|37.42|37.68|37.38|43
1634975700000|2021-10-23 07:55:00|37.71|37.41|37.73|37.43|37.77|37.47|37.69|37.39|60
1634976000000|2021-10-23 08:00:00|37.72|37.42|37.77|37.47|37.77|37.47|37.7|37.4|42
1634976300000|2021-10-23 08:05:00|37.76|37.46|37.75|37.45|37.76|37.46|37.74|37.44|28
1634976600000|2021-10-23 08:10:00|37.76|37.46|37.75|37.45|37.78|37.48|37.75|37.45|44
1634976900000|2021-10-23 08:15:00|37.76|37.46|37.78|37.48|37.78|37.48|37.75|37.45|55
1634977200000|2021-10-23 08:20:00|37.77|37.47|37.76|37.46|37.78|37.48|37.74|37.44|50
1634977500000|2021-10-23 08:25:00|37.75|37.45|37.72|37.42|37.76|37.46|37.69|37.39|52
1634977800000|2021-10-23 08:30:00|37.71|37.41|37.68|37.38|37.76|37.46|37.68|37.38|36
1634978100000|2021-10-23 08:35:00|37.67|37.37|37.63|37.33|37.68|37.38|37.62|37.32|38
1634978400000|2021-10-23 08:40:00|37.62|37.32|37.63|37.33|37.64|37.34|37.61|37.31|32
1634978700000|2021-10-23 08:45:00|37.64|37.34|37.71|37.41|37.74|37.44|37.62|37.32|57
1634979000000|2021-10-23 08:50:00|37.7|37.4|37.7|37.4|37.76|37.46|37.7|37.4|35
1634979300000|2021-10-23 08:55:00|37.71|37.41|37.76|37.46|37.78|37.48|37.7|37.4|44
1634979600000|2021-10-23 09:00:00|37.77|37.47|37.71|37.41|37.8|37.5|37.71|37.41|54
1634979900000|2021-10-23 09:05:00|37.72|37.42|37.64|37.34|37.72|37.42|37.62|37.32|64
1634980200000|2021-10-23 09:10:00|37.63|37.33|37.58|37.28|37.65|37.35|37.56|37.26|42
1634980500000|2021-10-23 09:15:00|37.59|37.29|37.46|37.16|37.63|37.33|37.45|37.15|109
1634980800000|2021-10-23 09:20:00|37.47|37.17|37.43|37.13|37.5|37.2|37.42|37.12|90
1634981100000|2021-10-23 09:25:00|37.42|37.12|37.47|37.17|37.5|37.2|37.41|37.11|76
1634981400000|2021-10-23 09:30:00|37.48|37.18|37.5|37.2|37.56|37.26|37.46|37.16|57
1634981700000|2021-10-23 09:35:00|37.49|37.19|37.51|37.21|37.52|37.22|37.42|37.12|79
1634982000000|2021-10-23 09:40:00|37.52|37.22|37.53|37.23|37.56|37.26|37.5|37.2|64
1634982300000|2021-10-23 09:45:00|37.54|37.24|37.51|37.21|37.6|37.3|37.5|37.2|56
1634982600000|2021-10-23 09:50:00|37.52|37.22|37.53|37.23|37.57|37.27|37.52|37.22|69
1634982900000|2021-10-23 09:55:00|37.54|37.24|37.47|37.17|37.57|37.27|37.45|37.15|56
1634983200000|2021-10-23 10:00:00|37.48|37.18|37.58|37.28|37.58|37.28|37.47|37.17|65
1634983500000|2021-10-23 10:05:00|37.59|37.29|37.53|37.23|37.59|37.29|37.51|37.21|35
1634983800000|2021-10-23 10:10:00|37.52|37.22|37.44|37.14|37.52|37.22|37.44|37.14|37
1634984100000|2021-10-23 10:15:00|37.43|37.13|37.38|37.08|37.47|37.17|37.36|37.06|64
1634984400000|2021-10-23 10:20:00|37.39|37.09|37.36|37.06|37.42|37.12|37.36|37.06|40
1634984700000|2021-10-23 10:25:00|37.37|37.07|37.35|37.05|37.42|37.12|37.34|37.04|51
1634985000000|2021-10-23 10:30:00|37.36|37.06|37.35|37.05|37.43|37.13|37.35|37.05|54
1634985300000|2021-10-23 10:35:00|37.36|37.06|37.27|36.97|37.37|37.07|37.27|36.97|70
1634985600000|2021-10-23 10:40:00|37.28|36.98|37.23|36.93|37.32|37.02|37.22|36.92|73
1634985900000|2021-10-23 10:45:00|37.24|36.94|37.25|36.95|37.32|37.02|37.22|36.92|96
1634986200000|2021-10-23 10:50:00|37.26|36.96|37.2|36.9|37.31|37.01|37.19|36.89|49
1634986500000|2021-10-23 10:55:00|37.19|36.89|37.15|36.85|37.22|36.92|37.15|36.85|76
1634986800000|2021-10-23 11:00:00|37.14|36.84|37.18|36.88|37.29|36.99|36.95|36.65|180
1634987100000|2021-10-23 11:05:00|37.17|36.87|37.26|36.96|37.27|36.97|37.17|36.87|165
1634987400000|2021-10-23 11:10:00|37.27|36.97|37.3|37|37.36|37.06|37.25|36.95|138
1634987700000|2021-10-23 11:15:00|37.31|37.01|37.42|37.12|37.47|37.17|37.31|37.01|113
1634988000000|2021-10-23 11:20:00|37.43|37.13|37.53|37.23|37.54|37.24|37.43|37.13|91
1634988300000|2021-10-23 11:25:00|37.54|37.24|37.5|37.2|37.54|37.24|37.45|37.15|89
1634988600000|2021-10-23 11:30:00|37.51|37.21|37.59|37.29|37.6|37.3|37.49|37.19|81
1634988900000|2021-10-23 11:35:00|37.58|37.28|37.61|37.31|37.63|37.33|37.57|37.27|52
1634989200000|2021-10-23 11:40:00|37.6|37.3|37.66|37.36|37.67|37.37|37.6|37.3|103
1634989500000|2021-10-23 11:45:00|37.67|37.37|37.65|37.35|37.67|37.37|37.61|37.31|76
1634989800000|2021-10-23 11:50:00|37.66|37.36|37.6|37.3|37.66|37.36|37.6|37.3|83
1634990100000|2021-10-23 11:55:00|37.61|37.31|37.69|37.39|37.69|37.39|37.59|37.29|57
1634990400000|2021-10-23 12:00:00|37.7|37.4|37.62|37.32|37.72|37.42|37.62|37.32|54
1634990700000|2021-10-23 12:05:00|37.63|37.33|37.68|37.38|37.7|37.4|37.62|37.32|62
1634991000000|2021-10-23 12:10:00|37.67|37.37|37.63|37.33|37.67|37.37|37.63|37.33|15
1634991300000|2021-10-23 12:15:00|37.62|37.32|37.69|37.39|37.7|37.4|37.62|37.32|48
1634991600000|2021-10-23 12:20:00|37.68|37.38|37.71|37.41|37.72|37.42|37.68|37.38|62
1634991900000|2021-10-23 12:25:00|37.7|37.4|37.72|37.42|37.74|37.44|37.7|37.4|125
1634992200000|2021-10-23 12:30:00|37.71|37.41|37.71|37.41|37.72|37.42|37.69|37.39|93
1634992500000|2021-10-23 12:35:00|37.72|37.42|37.77|37.47|37.77|37.47|37.69|37.39|72
1634992800000|2021-10-23 12:40:00|37.76|37.46|37.72|37.42|37.76|37.46|37.67|37.37|85
1634993100000|2021-10-23 12:45:00|37.73|37.43|37.63|37.33|37.77|37.47|37.59|37.29|108
1634993400000|2021-10-23 12:50:00|37.64|37.34|37.63|37.33|37.66|37.36|37.6|37.3|50
1634993700000|2021-10-23 12:55:00|37.62|37.32|37.66|37.36|37.67|37.37|37.54|37.24|53
1634994000000|2021-10-23 13:00:00|37.65|37.35|37.57|37.27|37.66|37.36|37.52|37.22|100
1634994300000|2021-10-23 13:05:00|37.58|37.28|37.55|37.25|37.6|37.3|37.54|37.24|76
1634994600000|2021-10-23 13:10:00|37.56|37.26|37.53|37.23|37.57|37.27|37.52|37.22|36
1634994900000|2021-10-23 13:15:00|37.52|37.22|37.6|37.3|37.6|37.3|37.51|37.21|46
1634995200000|2021-10-23 13:20:00|37.61|37.31|37.56|37.26|37.61|37.31|37.56|37.26|60
1634995500000|2021-10-23 13:25:00|37.57|37.27|37.54|37.24|37.61|37.31|37.52|37.22|74
1634995800000|2021-10-23 13:30:00|37.53|37.23|37.58|37.28|37.58|37.28|37.51|37.21|31
1634996100000|2021-10-23 13:35:00|37.59|37.29|37.58|37.28|37.59|37.29|37.55|37.25|46
1634996400000|2021-10-23 13:40:00|37.59|37.29|37.54|37.24|37.6|37.3|37.52|37.22|57
1634996700000|2021-10-23 13:45:00|37.53|37.23|37.5|37.2|37.55|37.25|37.49|37.19|46
1634997000000|2021-10-23 13:50:00|37.51|37.21|37.48|37.18|37.56|37.26|37.48|37.18|62
1634997300000|2021-10-23 13:55:00|37.49|37.19|37.51|37.21|37.54|37.24|37.48|37.18|59
1634997600000|2021-10-23 14:00:00|37.52|37.22|37.48|37.18|37.52|37.22|37.47|37.17|47
1634997900000|2021-10-23 14:05:00|37.49|37.19|37.46|37.16|37.49|37.19|37.46|37.16|28
1634998200000|2021-10-23 14:10:00|37.47|37.17|37.46|37.16|37.49|37.19|37.46|37.16|54
1634998500000|2021-10-23 14:15:00|37.45|37.15|37.45|37.15|37.49|37.19|37.45|37.15|31
1634998800000|2021-10-23 14:20:00|37.44|37.14|37.43|37.13|37.48|37.18|37.43|37.13|30
1634999100000|2021-10-23 14:25:00|37.42|37.12|37.42|37.12|37.45|37.15|37.4|37.1|43
1634999400000|2021-10-23 14:30:00|37.43|37.13|37.48|37.18|37.56|37.26|37.43|37.13|67
1634999700000|2021-10-23 14:35:00|37.49|37.19|37.52|37.22|37.56|37.26|37.48|37.18|48
1635000000000|2021-10-23 14:40:00|37.53|37.23|37.53|37.23|37.54|37.24|37.46|37.16|43
1635000300000|2021-10-23 14:45:00|37.54|37.24|37.51|37.21|37.57|37.27|37.51|37.21|56
1635000600000|2021-10-23 14:50:00|37.52|37.22|37.52|37.22|37.56|37.26|37.51|37.21|31
1635000900000|2021-10-23 14:55:00|37.53|37.23|37.45|37.15|37.53|37.23|37.41|37.11|56
1635001200000|2021-10-23 15:00:00|37.46|37.16|37.5|37.2|37.51|37.21|37.44|37.14|47
1635001500000|2021-10-23 15:05:00|37.49|37.19|37.52|37.22|37.52|37.22|37.49|37.19|38
1635001800000|2021-10-23 15:10:00|37.51|37.21|37.5|37.2|37.53|37.23|37.49|37.19|56
1635002100000|2021-10-23 15:15:00|37.49|37.19|37.53|37.23|37.54|37.24|37.49|37.19|35
1635002400000|2021-10-23 15:20:00|37.52|37.22|37.62|37.32|37.65|37.35|37.52|37.22|76
1635002700000|2021-10-23 15:25:00|37.63|37.33|37.71|37.41|37.71|37.41|37.61|37.31|77
1635003000000|2021-10-23 15:30:00|37.7|37.4|37.78|37.48|37.89|37.59|37.7|37.4|76
1635003300000|2021-10-23 15:35:00|37.79|37.49|37.77|37.47|37.79|37.49|37.73|37.43|55
1635003600000|2021-10-23 15:40:00|37.76|37.46|37.57|37.27|37.76|37.46|37.57|37.27|60
1635003900000|2021-10-23 15:45:00|37.56|37.26|37.69|37.39|37.69|37.39|37.47|37.17|122
1635004200000|2021-10-23 15:50:00|37.7|37.4|37.62|37.32|37.74|37.44|37.62|37.32|94
1635004500000|2021-10-23 15:55:00|37.63|37.33|37.71|37.41|37.71|37.41|37.6|37.3|65
1635004800000|2021-10-23 16:00:00|37.72|37.42|37.72|37.42|37.81|37.51|37.69|37.39|118
1635005100000|2021-10-23 16:05:00|37.73|37.43|37.71|37.41|37.74|37.44|37.69|37.39|49
1635005400000|2021-10-23 16:10:00|37.72|37.42|37.77|37.47|37.79|37.49|37.72|37.42|68
1635005700000|2021-10-23 16:15:00|37.78|37.48|37.81|37.51|37.82|37.52|37.76|37.46|76
1635006000000|2021-10-23 16:20:00|37.82|37.52|37.8|37.5|37.85|37.55|37.77|37.47|77
1635006300000|2021-10-23 16:25:00|37.79|37.49|37.82|37.52|37.82|37.52|37.78|37.48|40
1635006600000|2021-10-23 16:30:00|37.83|37.53|37.72|37.42|37.83|37.53|37.69|37.39|80
1635006900000|2021-10-23 16:35:00|37.73|37.43|37.66|37.36|37.74|37.44|37.66|37.36|46
1635007200000|2021-10-23 16:40:00|37.65|37.35|37.57|37.27|37.67|37.37|37.56|37.26|72
1635007500000|2021-10-23 16:45:00|37.58|37.28|37.59|37.29|37.6|37.3|37.56|37.26|62
1635007800000|2021-10-23 16:50:00|37.58|37.28|37.5|37.2|37.59|37.29|37.5|37.2|59
1635008100000|2021-10-23 16:55:00|37.51|37.21|37.49|37.19|37.54|37.24|37.48|37.18|71
1635008400000|2021-10-23 17:00:00|37.48|37.18|37.46|37.16|37.49|37.19|37.45|37.15|53
1635008700000|2021-10-23 17:05:00|37.45|37.15|37.46|37.16|37.51|37.21|37.45|37.15|34
1635009000000|2021-10-23 17:10:00|37.47|37.17|37.47|37.17|37.48|37.18|37.45|37.15|27
1635009300000|2021-10-23 17:15:00|37.48|37.18|37.46|37.16|37.52|37.22|37.46|37.16|55
1635009600000|2021-10-23 17:20:00|37.47|37.17|37.47|37.17|37.47|37.17|37.43|37.13|39
1635009900000|2021-10-23 17:25:00|37.48|37.18|37.47|37.17|37.48|37.18|37.44|37.14|44
1635010200000|2021-10-23 17:30:00|37.46|37.16|37.45|37.15|37.51|37.21|37.44|37.14|52
1635010500000|2021-10-23 17:35:00|37.44|37.14|37.39|37.09|37.44|37.14|37.39|37.09|66
1635010800000|2021-10-23 17:40:00|37.4|37.1|37.35|37.05|37.4|37.1|37.33|37.03|72
1635011100000|2021-10-23 17:45:00|37.36|37.06|37.42|37.12|37.42|37.12|37.32|37.02|58
1635011400000|2021-10-23 17:50:00|37.43|37.13|37.55|37.25|37.56|37.26|37.42|37.12|41
1635011700000|2021-10-23 17:55:00|37.54|37.24|37.51|37.21|37.58|37.28|37.49|37.19|45
1635012000000|2021-10-23 18:00:00|37.5|37.2|37.51|37.21|37.51|37.21|37.46|37.16|56
1635012300000|2021-10-23 18:05:00|37.52|37.22|37.51|37.21|37.52|37.22|37.49|37.19|72
1635012600000|2021-10-23 18:10:00|37.5|37.2|37.58|37.28|37.58|37.28|37.47|37.17|65
1635012900000|2021-10-23 18:15:00|37.57|37.27|37.54|37.24|37.58|37.28|37.52|37.22|38
1635013200000|2021-10-23 18:20:00|37.53|37.23|37.57|37.27|37.59|37.29|37.52|37.22|55
1635013500000|2021-10-23 18:25:00|37.56|37.26|37.55|37.25|37.57|37.27|37.54|37.24|24
1635013800000|2021-10-23 18:30:00|37.54|37.24|37.47|37.17|37.55|37.25|37.47|37.17|32
1635014100000|2021-10-23 18:35:00|37.48|37.18|37.49|37.19|37.52|37.22|37.47|37.17|64
1635014400000|2021-10-23 18:40:00|37.48|37.18|37.46|37.16|37.49|37.19|37.43|37.13|49
1635014700000|2021-10-23 18:45:00|37.45|37.15|37.44|37.14|37.52|37.22|37.44|37.14|58
1635015000000|2021-10-23 18:50:00|37.43|37.13|37.48|37.18|37.48|37.18|37.39|37.09|52
1635015300000|2021-10-23 18:55:00|37.49|37.19|37.45|37.15|37.49|37.19|37.42|37.12|39
1635015600000|2021-10-23 19:00:00|37.44|37.14|37.39|37.09|37.45|37.15|37.37|37.07|62
1635015900000|2021-10-23 19:05:00|37.4|37.1|37.39|37.09|37.4|37.1|37.37|37.07|44
1635016200000|2021-10-23 19:10:00|37.38|37.08|37.35|37.05|37.39|37.09|37.35|37.05|30
1635016500000|2021-10-23 19:15:00|37.34|37.04|37.3|37|37.35|37.05|37.28|36.98|27
1635016800000|2021-10-23 19:20:00|37.29|36.99|37.3|37|37.32|37.02|37.28|36.98|64
1635017100000|2021-10-23 19:25:00|37.29|36.99|37.31|37.01|37.31|37.01|37.28|36.98|45
1635017400000|2021-10-23 19:30:00|37.32|37.02|37.32|37.02|37.32|37.02|37.29|36.99|13
1635017700000|2021-10-23 19:35:00|37.33|37.03|37.3|37|37.33|37.03|37.28|36.98|50
1635018000000|2021-10-23 19:40:00|37.31|37.01|37.32|37.02|37.34|37.04|37.3|37|22
1635018300000|2021-10-23 19:45:00|37.33|37.03|37.34|37.04|37.37|37.07|37.32|37.02|48
1635018600000|2021-10-23 19:50:00|37.33|37.03|37.35|37.05|37.36|37.06|37.3|37|57
1635018900000|2021-10-23 19:55:00|37.36|37.06|37.3|37|37.36|37.06|37.3|37|31
1635019200000|2021-10-23 20:00:00|37.31|37.01|37.3|37|37.34|37.04|37.29|36.99|62
1635019500000|2021-10-23 20:05:00|37.29|36.99|37.31|37.01|37.33|37.03|37.27|36.97|59
1635019800000|2021-10-23 20:10:00|37.32|37.02|37.34|37.04|37.36|37.06|37.31|37.01|17
1635020100000|2021-10-23 20:15:00|37.33|37.03|37.27|36.97|37.35|37.05|37.26|36.96|25
1635020400000|2021-10-23 20:20:00|37.26|36.96|37.27|36.97|37.28|36.98|37.25|36.95|28
1635020700000|2021-10-23 20:25:00|37.28|36.98|37.31|37.01|37.31|37.01|37.28|36.98|20
1635021000000|2021-10-23 20:30:00|37.32|37.02|37.29|36.99|37.32|37.02|37.26|36.96|40
1635021300000|2021-10-23 20:35:00|37.28|36.98|37.26|36.96|37.3|37|37.26|36.96|35
1635021600000|2021-10-23 20:40:00|37.25|36.95|37.31|37.01|37.34|37.04|37.24|36.94|53
1635021900000|2021-10-23 20:45:00|37.32|37.02|37.31|37.01|37.35|37.05|37.3|37|52
1635022200000|2021-10-23 20:50:00|37.32|37.02|37.32|37.02|37.34|37.04|37.31|37.01|27
1635022500000|2021-10-23 20:55:00|37.33|37.03|37.35|37.05|37.35|37.05|37.31|37.01|45
1635022800000|2021-10-23 21:00:00|37.34|37.04|37.33|37.03|37.35|37.05|37.32|37.02|42
1635023100000|2021-10-23 21:05:00|37.32|37.02|37.29|36.99|37.32|37.02|37.28|36.98|30
1635023400000|2021-10-23 21:10:00|37.3|37|37.35|37.05|37.35|37.05|37.29|36.99|18
1635023700000|2021-10-23 21:15:00|37.34|37.04|37.32|37.02|37.35|37.05|37.32|37.02|15
1635024000000|2021-10-23 21:20:00|37.33|37.03|37.34|37.04|37.35|37.05|37.32|37.02|10
1635024300000|2021-10-23 21:25:00|37.33|37.03|37.35|37.05|37.35|37.05|37.33|37.03|21
1635024600000|2021-10-23 21:30:00|37.36|37.06|37.41|37.11|37.42|37.12|37.36|37.06|20
1635024900000|2021-10-23 21:35:00|37.42|37.12|37.47|37.17|37.47|37.17|37.41|37.11|18
1635025200000|2021-10-23 21:40:00|37.46|37.16|37.57|37.27|37.57|37.27|37.45|37.15|35
1635025500000|2021-10-23 21:45:00|37.58|37.28|37.49|37.19|37.59|37.29|37.45|37.15|63
1635025800000|2021-10-23 21:50:00|37.48|37.18|37.52|37.22|37.54|37.24|37.43|37.13|68
1635026100000|2021-10-23 21:55:00|37.51|37.21|37.48|37.18|37.52|37.22|37.45|37.15|44
1635026400000|2021-10-23 22:00:00|37.49|37.19|37.53|37.23|37.53|37.23|37.44|37.14|61
1635026700000|2021-10-23 22:05:00|37.54|37.24|37.62|37.32|37.63|37.33|37.53|37.23|39
1635027000000|2021-10-23 22:10:00|37.61|37.31|37.69|37.39|37.7|37.4|37.61|37.31|51
1635027300000|2021-10-23 22:15:00|37.7|37.4|37.68|37.38|37.7|37.4|37.64|37.34|83
1635027600000|2021-10-23 22:20:00|37.67|37.37|37.7|37.4|37.71|37.41|37.65|37.35|42
1635027900000|2021-10-23 22:25:00|37.69|37.39|37.72|37.42|37.74|37.44|37.65|37.35|68
1635028200000|2021-10-23 22:30:00|37.71|37.41|37.65|37.35|37.71|37.41|37.65|37.35|41
1635028500000|2021-10-23 22:35:00|37.66|37.36|37.68|37.38|37.71|37.41|37.66|37.36|31
1635028800000|2021-10-23 22:40:00|37.69|37.39|37.64|37.34|37.7|37.4|37.64|37.34|30
1635029100000|2021-10-23 22:45:00|37.63|37.33|37.58|37.28|37.63|37.33|37.57|37.27|61
1635029400000|2021-10-23 22:50:00|37.59|37.29|37.71|37.41|37.72|37.42|37.58|37.28|57
1635029700000|2021-10-23 22:55:00|37.7|37.4|37.75|37.45|37.77|37.47|37.7|37.4|62
1635030000000|2021-10-23 23:00:00|37.76|37.46|37.69|37.39|37.76|37.46|37.66|37.36|71
1635030300000|2021-10-23 23:05:00|37.7|37.4|37.79|37.49|37.79|37.49|37.69|37.39|59
1635030600000|2021-10-23 23:10:00|37.8|37.5|37.8|37.5|37.87|37.57|37.76|37.46|105
1635030900000|2021-10-23 23:15:00|37.81|37.51|37.8|37.5|37.85|37.55|37.78|37.48|88
1635031200000|2021-10-23 23:20:00|37.81|37.51|37.86|37.56|37.88|37.58|37.81|37.51|66
1635031500000|2021-10-23 23:25:00|37.85|37.55|37.88|37.58|37.9|37.6|37.83|37.53|70
1635031800000|2021-10-23 23:30:00|37.89|37.59|37.81|37.51|37.89|37.59|37.8|37.5|61
1635032100000|2021-10-23 23:35:00|37.8|37.5|37.82|37.52|37.83|37.53|37.78|37.48|55
1635032400000|2021-10-23 23:40:00|37.83|37.53|37.82|37.52|37.85|37.55|37.81|37.51|44
1635032700000|2021-10-23 23:45:00|37.81|37.51|37.87|37.57|37.93|37.63|37.81|37.51|43
1635033000000|2021-10-23 23:50:00|37.86|37.56|37.94|37.64|37.95|37.65|37.86|37.56|47
1635033300000|2021-10-23 23:55:00|37.93|37.63|37.95|37.65|37.98|37.68|37.92|37.62|37
1635033600000|2021-10-24 00:00:00|37.94|37.64|37.99|37.69|38.06|37.76|37.94|37.64|79
1635033900000|2021-10-24 00:05:00|38|37.7|38|37.7|38.02|37.72|37.94|37.64|95
1635034200000|2021-10-24 00:10:00|38.01|37.71|37.96|37.66|38.01|37.71|37.96|37.66|58
1635034500000|2021-10-24 00:15:00|37.97|37.67|37.97|37.67|38.03|37.73|37.97|37.67|61
1635034800000|2021-10-24 00:20:00|37.98|37.68|38.03|37.73|38.04|37.74|37.95|37.65|60
1635035100000|2021-10-24 00:25:00|38.04|37.74|38|37.7|38.05|37.75|37.99|37.69|69
1635035400000|2021-10-24 00:30:00|38.01|37.71|38.06|37.76|38.07|37.77|37.99|37.69|64
1635035700000|2021-10-24 00:35:00|38.05|37.75|38.09|37.79|38.1|37.8|38.01|37.71|68
1635036000000|2021-10-24 00:40:00|38.08|37.78|38.05|37.75|38.09|37.79|38.01|37.71|56
1635036300000|2021-10-24 00:45:00|38.04|37.74|38.02|37.72|38.05|37.75|38.01|37.71|41
1635036600000|2021-10-24 00:50:00|38.03|37.73|37.97|37.67|38.04|37.74|37.96|37.66|55
1635036900000|2021-10-24 00:55:00|37.98|37.68|37.99|37.69|38.02|37.72|37.96|37.66|60
1635037200000|2021-10-24 01:00:00|38|37.7|38.05|37.75|38.06|37.76|38|37.7|40
1635037500000|2021-10-24 01:05:00|38.04|37.74|38.02|37.72|38.06|37.76|38.02|37.72|39
1635037800000|2021-10-24 01:10:00|38.01|37.71|37.93|37.63|38.01|37.71|37.91|37.61|33
1635038100000|2021-10-24 01:15:00|37.92|37.62|37.93|37.63|37.94|37.64|37.9|37.6|60
1635038400000|2021-10-24 01:20:00|37.94|37.64|37.93|37.63|37.95|37.65|37.92|37.62|34
1635038700000|2021-10-24 01:25:00|37.92|37.62|38.04|37.74|38.04|37.74|37.92|37.62|63
1635039000000|2021-10-24 01:30:00|38.03|37.73|38.03|37.73|38.06|37.76|38.01|37.71|47
1635039300000|2021-10-24 01:35:00|38.02|37.72|38.02|37.72|38.04|37.74|38.01|37.71|25
1635039600000|2021-10-24 01:40:00|38.01|37.71|37.97|37.67|38.02|37.72|37.96|37.66|33
1635039900000|2021-10-24 01:45:00|37.98|37.68|37.98|37.68|37.98|37.68|37.92|37.62|75
1635040200000|2021-10-24 01:50:00|37.99|37.69|38.02|37.72|38.03|37.73|37.98|37.68|50
1635040500000|2021-10-24 01:55:00|38.03|37.73|38.03|37.73|38.05|37.75|38|37.7|43
1635040800000|2021-10-24 02:00:00|38.04|37.74|38.01|37.71|38.05|37.75|37.99|37.69|70
1635041100000|2021-10-24 02:05:00|38|37.7|38.01|37.71|38.02|37.72|37.98|37.68|62
1635041400000|2021-10-24 02:10:00|38.02|37.72|37.98|37.68|38.05|37.75|37.98|37.68|31
1635041700000|2021-10-24 02:15:00|37.99|37.69|37.98|37.68|38.02|37.72|37.97|37.67|30
1635042000000|2021-10-24 02:20:00|37.99|37.69|37.98|37.68|38|37.7|37.97|37.67|52
1635042300000|2021-10-24 02:25:00|37.99|37.69|37.94|37.64|38.11|37.81|37.94|37.64|99
1635042600000|2021-10-24 02:30:00|37.95|37.65|38.01|37.71|38.02|37.72|37.89|37.59|69
1635042900000|2021-10-24 02:35:00|38|37.7|38.05|37.75|38.06|37.76|37.99|37.69|78
1635043200000|2021-10-24 02:40:00|38.04|37.74|37.95|37.65|38.06|37.76|37.93|37.63|70
1635043500000|2021-10-24 02:45:00|37.96|37.66|38.04|37.74|38.04|37.74|37.93|37.63|55
1635043800000|2021-10-24 02:50:00|38.03|37.73|38.14|37.84|38.14|37.84|38.03|37.73|33
1635044100000|2021-10-24 02:55:00|38.13|37.83|38.32|38.02|38.32|38.02|38.13|37.83|95
1635044400000|2021-10-24 03:00:00|38.31|38.01|38.32|38.02|38.34|38.04|38.27|37.97|44
1635044700000|2021-10-24 03:05:00|38.31|38.01|38.37|38.07|38.4|38.1|38.31|38.01|63
1635045000000|2021-10-24 03:10:00|38.38|38.08|38.37|38.07|38.41|38.11|38.34|38.04|50
1635045300000|2021-10-24 03:15:00|38.38|38.08|38.39|38.09|38.4|38.1|38.33|38.03|44
1635045600000|2021-10-24 03:20:00|38.38|38.08|38.34|38.04|38.38|38.08|38.33|38.03|33
1635045900000|2021-10-24 03:25:00|38.35|38.05|38.3|38|38.36|38.06|38.27|37.97|74
1635046200000|2021-10-24 03:30:00|38.31|38.01|38.35|38.05|38.38|38.08|38.3|38|43
1635046500000|2021-10-24 03:35:00|38.34|38.04|38.34|38.04|38.35|38.05|38.31|38.01|49
1635046800000|2021-10-24 03:40:00|38.33|38.03|38.32|38.02|38.33|38.03|38.3|38|12
1635047100000|2021-10-24 03:45:00|38.33|38.03|38.31|38.01|38.37|38.07|38.3|38|27
1635047400000|2021-10-24 03:50:00|38.3|38|38.32|38.02|38.33|38.03|38.29|37.99|39
1635047700000|2021-10-24 03:55:00|38.33|38.03|38.38|38.08|38.38|38.08|38.32|38.02|48
1635048000000|2021-10-24 04:00:00|38.37|38.07|38.32|38.02|38.38|38.08|38.3|38|58
1635048300000|2021-10-24 04:05:00|38.31|38.01|38.32|38.02|38.33|38.03|38.31|38.01|16
1635048600000|2021-10-24 04:10:00|38.33|38.03|38.36|38.06|38.37|38.07|38.32|38.02|39
1635048900000|2021-10-24 04:15:00|38.35|38.05|38.29|37.99|38.39|38.09|38.29|37.99|47
1635049200000|2021-10-24 04:20:00|38.28|37.98|38.27|37.97|38.3|38|38.22|37.92|84
1635049500000|2021-10-24 04:25:00|38.28|37.98|38.32|38.02|38.32|38.02|38.25|37.95|54
1635049800000|2021-10-24 04:30:00|38.31|38.01|38.26|37.96|38.33|38.03|38.25|37.95|56
1635050100000|2021-10-24 04:35:00|38.25|37.95|38.27|37.97|38.28|37.98|38.24|37.94|31
1635050400000|2021-10-24 04:40:00|38.28|37.98|38.3|38|38.33|38.03|38.27|37.97|41
1635050700000|2021-10-24 04:45:00|38.29|37.99|38.26|37.96|38.29|37.99|38.25|37.95|30
1635051000000|2021-10-24 04:50:00|38.25|37.95|38.28|37.98|38.28|37.98|38.21|37.91|64
1635051300000|2021-10-24 04:55:00|38.27|37.97|38.31|38.01|38.31|38.01|38.24|37.94|47
1635051600000|2021-10-24 05:00:00|38.3|38|38.3|38|38.38|38.08|38.29|37.99|53
1635051900000|2021-10-24 05:05:00|38.31|38.01|38.33|38.03|38.34|38.04|38.28|37.98|71
1635052200000|2021-10-24 05:10:00|38.32|38.02|38.4|38.1|38.41|38.11|38.32|38.02|43
1635052500000|2021-10-24 05:15:00|38.39|38.09|38.36|38.06|38.43|38.13|38.34|38.04|66
1635052800000|2021-10-24 05:20:00|38.35|38.05|38.4|38.1|38.45|38.15|38.35|38.05|46
1635053100000|2021-10-24 05:25:00|38.41|38.11|38.41|38.11|38.44|38.14|38.39|38.09|45
1635053400000|2021-10-24 05:30:00|38.42|38.12|38.36|38.06|38.42|38.12|38.36|38.06|25
1635053700000|2021-10-24 05:35:00|38.37|38.07|38.36|38.06|38.38|38.08|38.35|38.05|26
1635054000000|2021-10-24 05:40:00|38.35|38.05|38.33|38.03|38.35|38.05|38.31|38.01|45
1635054300000|2021-10-24 05:45:00|38.34|38.04|38.35|38.05|38.38|38.08|38.33|38.03|30
1635054600000|2021-10-24 05:50:00|38.34|38.04|38.35|38.05|38.35|38.05|38.3|38|35
1635054900000|2021-10-24 05:55:00|38.34|38.04|38.33|38.03|38.36|38.06|38.33|38.03|62
1635055200000|2021-10-24 06:00:00|38.32|38.02|38.37|38.07|38.38|38.08|38.28|37.98|52
1635055500000|2021-10-24 06:05:00|38.38|38.08|38.37|38.07|38.39|38.09|38.34|38.04|32
1635055800000|2021-10-24 06:10:00|38.38|38.08|38.36|38.06|38.38|38.08|38.36|38.06|37
1635056100000|2021-10-24 06:15:00|38.35|38.05|38.36|38.06|38.36|38.06|38.32|38.02|34
1635056400000|2021-10-24 06:20:00|38.37|38.07|38.35|38.05|38.38|38.08|38.35|38.05|9
1635056700000|2021-10-24 06:25:00|38.36|38.06|38.41|38.11|38.42|38.12|38.34|38.04|50
1635057000000|2021-10-24 06:30:00|38.42|38.12|38.54|38.24|38.54|38.24|38.41|38.11|37
1635057300000|2021-10-24 06:35:00|38.55|38.25|38.48|38.18|38.55|38.25|38.48|38.18|38
1635057600000|2021-10-24 06:40:00|38.47|38.17|38.46|38.16|38.47|38.17|38.43|38.13|66
1635057900000|2021-10-24 06:45:00|38.45|38.15|38.46|38.16|38.51|38.21|38.44|38.14|60
1635058200000|2021-10-24 06:50:00|38.45|38.15|38.37|38.07|38.45|38.15|38.37|38.07|93
1635058500000|2021-10-24 06:55:00|38.38|38.08|38.48|38.18|38.49|38.19|38.37|38.07|72
1635058800000|2021-10-24 07:00:00|38.49|38.19|38.39|38.09|38.53|38.23|38.38|38.08|93
1635059100000|2021-10-24 07:05:00|38.4|38.1|38.38|38.08|38.4|38.1|38.36|38.06|51
1635059400000|2021-10-24 07:10:00|38.37|38.07|38.39|38.09|38.4|38.1|38.35|38.05|41
1635059700000|2021-10-24 07:15:00|38.38|38.08|38.43|38.13|38.45|38.15|38.38|38.08|46
1635060000000|2021-10-24 07:20:00|38.44|38.14|38.5|38.2|38.51|38.21|38.44|38.14|23
1635060300000|2021-10-24 07:25:00|38.51|38.21|38.54|38.24|38.54|38.24|38.5|38.2|14
1635060600000|2021-10-24 07:30:00|38.52|38.22|38.62|38.32|38.62|38.32|38.51|38.21|39
1635060900000|2021-10-24 07:35:00|38.63|38.33|38.66|38.36|38.67|38.37|38.63|38.33|44
1635061200000|2021-10-24 07:40:00|38.7|38.4|38.67|38.37|38.72|38.42|38.66|38.36|58
1635061500000|2021-10-24 07:45:00|38.68|38.38|38.6|38.3|38.7|38.4|38.6|38.3|63
1635061800000|2021-10-24 07:50:00|38.61|38.31|38.66|38.36|38.66|38.36|38.61|38.31|32
1635062100000|2021-10-24 07:55:00|38.64|38.34|38.68|38.38|38.68|38.38|38.6|38.3|73
1635062400000|2021-10-24 08:00:00|38.69|38.39|38.66|38.36|38.8|38.5|38.64|38.34|70
1635062700000|2021-10-24 08:05:00|38.67|38.37|38.61|38.31|38.67|38.37|38.6|38.3|41
1635063000000|2021-10-24 08:10:00|38.6|38.3|38.48|38.18|38.61|38.31|38.47|38.17|65
1635063300000|2021-10-24 08:15:00|38.47|38.17|38.39|38.09|38.49|38.19|38.38|38.08|75
1635063600000|2021-10-24 08:20:00|38.4|38.1|38.33|38.03|38.46|38.16|38.31|38.01|53
1635063900000|2021-10-24 08:25:00|38.34|38.04|38.37|38.07|38.4|38.1|38.34|38.04|30
1635064200000|2021-10-24 08:30:00|38.38|38.08|38.42|38.12|38.42|38.12|38.36|38.06|49
1635064500000|2021-10-24 08:35:00|38.41|38.11|38.4|38.1|38.45|38.15|38.39|38.09|53
1635064800000|2021-10-24 08:40:00|38.41|38.11|38.48|38.18|38.48|38.18|38.4|38.1|50
1635065100000|2021-10-24 08:45:00|38.49|38.19|38.48|38.18|38.55|38.25|38.48|38.18|38
1635065400000|2021-10-24 08:50:00|38.47|38.17|38.56|38.26|38.57|38.27|38.46|38.16|44
1635065700000|2021-10-24 08:55:00|38.55|38.25|38.37|38.07|38.56|38.26|38.32|38.02|117
1635066000000|2021-10-24 09:00:00|38.36|38.06|38.6|38.3|38.6|38.3|38.33|38.03|107
1635066300000|2021-10-24 09:05:00|38.61|38.31|38.65|38.35|38.65|38.35|38.59|38.29|101
1635066600000|2021-10-24 09:10:00|38.64|38.34|38.71|38.41|38.71|38.41|38.63|38.33|50
1635066900000|2021-10-24 09:15:00|38.7|38.4|38.65|38.35|38.71|38.41|38.6|38.3|89
1635067200000|2021-10-24 09:20:00|38.66|38.36|38.55|38.25|38.67|38.37|38.51|38.21|106
1635067500000|2021-10-24 09:25:00|38.56|38.26|38.57|38.27|38.59|38.29|38.52|38.22|90
1635067800000|2021-10-24 09:30:00|38.58|38.28|38.58|38.28|38.61|38.31|38.55|38.25|73
1635068100000|2021-10-24 09:35:00|38.59|38.29|38.57|38.27|38.63|38.33|38.54|38.24|55
1635068400000|2021-10-24 09:40:00|38.56|38.26|38.5|38.2|38.6|38.3|38.49|38.19|73
1635068700000|2021-10-24 09:45:00|38.51|38.21|38.48|38.18|38.55|38.25|38.46|38.16|42
1635069000000|2021-10-24 09:50:00|38.47|38.17|38.44|38.14|38.48|38.18|38.43|38.13|76
1635069300000|2021-10-24 09:55:00|38.43|38.13|38.53|38.23|38.56|38.26|38.42|38.12|64
1635069600000|2021-10-24 10:00:00|38.54|38.24|38.66|38.36|38.66|38.36|38.53|38.23|81
1635069900000|2021-10-24 10:05:00|38.65|38.35|38.62|38.32|38.66|38.36|38.58|38.28|40
1635070200000|2021-10-24 10:10:00|38.61|38.31|38.66|38.36|38.7|38.4|38.6|38.3|60
1635070500000|2021-10-24 10:15:00|38.65|38.35|38.59|38.29|38.69|38.39|38.59|38.29|64
1635070800000|2021-10-24 10:20:00|38.58|38.28|38.59|38.29|38.6|38.3|38.54|38.24|67
1635071100000|2021-10-24 10:25:00|38.58|38.28|38.59|38.29|38.64|38.34|38.58|38.28|64
1635071400000|2021-10-24 10:30:00|38.6|38.3|38.65|38.35|38.67|38.37|38.6|38.3|64
1635071700000|2021-10-24 10:35:00|38.64|38.34|38.57|38.27|38.65|38.35|38.57|38.27|64
1635072000000|2021-10-24 10:40:00|38.56|38.26|38.61|38.31|38.66|38.36|38.56|38.26|46
1635072300000|2021-10-24 10:45:00|38.6|38.3|38.63|38.33|38.63|38.33|38.59|38.29|32
1635072600000|2021-10-24 10:50:00|38.62|38.32|38.58|38.28|38.63|38.33|38.57|38.27|31
1635072900000|2021-10-24 10:55:00|38.57|38.27|38.54|38.24|38.59|38.29|38.53|38.23|74
1635073200000|2021-10-24 11:00:00|38.55|38.25|38.48|38.18|38.56|38.26|38.48|38.18|54
1635073500000|2021-10-24 11:05:00|38.47|38.17|38.49|38.19|38.51|38.21|38.47|38.17|25
1635073800000|2021-10-24 11:10:00|38.5|38.2|38.48|38.18|38.5|38.2|38.47|38.17|43
1635074100000|2021-10-24 11:15:00|38.47|38.17|38.39|38.09|38.5|38.2|38.39|38.09|57
1635074400000|2021-10-24 11:20:00|38.38|38.08|38.35|38.05|38.42|38.12|38.35|38.05|58
1635074700000|2021-10-24 11:25:00|38.36|38.06|38.3|38|38.37|38.07|38.29|37.99|79
1635075000000|2021-10-24 11:30:00|38.29|37.99|38.29|37.99|38.41|38.11|38.27|37.97|79
1635075300000|2021-10-24 11:35:00|38.3|38|38.04|37.74|38.3|38|38.03|37.73|152
1635075600000|2021-10-24 11:40:00|38.03|37.73|38.13|37.83|38.25|37.95|37.98|37.68|118
1635075900000|2021-10-24 11:45:00|38.12|37.82|38.11|37.81|38.17|37.87|38.07|37.77|95
1635076200000|2021-10-24 11:50:00|38.12|37.82|38|37.7|38.12|37.82|37.97|37.67|148
1635076500000|2021-10-24 11:55:00|38.01|37.71|38.01|37.71|38.08|37.78|37.99|37.69|119
1635076800000|2021-10-24 12:00:00|38|37.7|38.09|37.79|38.15|37.85|37.98|37.68|114
1635077100000|2021-10-24 12:05:00|38.08|37.78|37.96|37.66|38.09|37.79|37.94|37.64|125
1635077400000|2021-10-24 12:10:00|37.97|37.67|37.87|37.57|38.03|37.73|37.84|37.54|97
1635077700000|2021-10-24 12:15:00|37.86|37.56|37.78|37.48|37.98|37.68|37.78|37.48|131
1635078000000|2021-10-24 12:20:00|37.79|37.49|37.88|37.58|38.12|37.82|37.68|37.38|248
1635078300000|2021-10-24 12:25:00|37.89|37.59|37.79|37.49|37.89|37.59|37.68|37.38|187
1635078600000|2021-10-24 12:30:00|37.8|37.5|37.82|37.52|37.9|37.6|37.8|37.5|133
1635078900000|2021-10-24 12:35:00|37.83|37.53|37.85|37.55|37.86|37.56|37.78|37.48|102
1635079200000|2021-10-24 12:40:00|37.86|37.56|38|37.7|38.05|37.75|37.86|37.56|97
1635079500000|2021-10-24 12:45:00|37.99|37.69|38.07|37.77|38.15|37.85|37.97|37.67|75
1635079800000|2021-10-24 12:50:00|38.08|37.78|37.97|37.67|38.08|37.78|37.94|37.64|94
1635080100000|2021-10-24 12:55:00|37.96|37.66|38.05|37.75|38.06|37.76|37.93|37.63|79
1635080400000|2021-10-24 13:00:00|38.04|37.74|38.14|37.84|38.17|37.87|38.02|37.72|85
1635080700000|2021-10-24 13:05:00|38.15|37.85|38.17|37.87|38.18|37.88|38.12|37.82|55
1635081000000|2021-10-24 13:10:00|38.18|37.88|38.19|37.89|38.22|37.92|38.14|37.84|63
1635081300000|2021-10-24 13:15:00|38.18|37.88|38.26|37.96|38.27|37.97|38.16|37.86|39
1635081600000|2021-10-24 13:20:00|38.27|37.97|38.32|38.02|38.32|38.02|38.25|37.95|46
1635081900000|2021-10-24 13:25:00|38.31|38.01|38.32|38.02|38.36|38.06|38.28|37.98|74
1635082200000|2021-10-24 13:30:00|38.33|38.03|38.35|38.05|38.37|38.07|38.32|38.02|58
1635082500000|2021-10-24 13:35:00|38.36|38.06|38.3|38|38.37|38.07|38.3|38|41
1635082800000|2021-10-24 13:40:00|38.29|37.99|38.2|37.9|38.29|37.99|38.18|37.88|77
1635083100000|2021-10-24 13:45:00|38.21|37.91|38.22|37.92|38.23|37.93|38.16|37.86|56
1635083400000|2021-10-24 13:50:00|38.21|37.91|38.19|37.89|38.25|37.95|38.15|37.85|85
1635083700000|2021-10-24 13:55:00|38.18|37.88|38.25|37.95|38.26|37.96|38.17|37.87|31
1635084000000|2021-10-24 14:00:00|38.24|37.94|38.23|37.93|38.28|37.98|38.2|37.9|48
1635084300000|2021-10-24 14:05:00|38.24|37.94|38.21|37.91|38.25|37.95|38.17|37.87|68
1635084600000|2021-10-24 14:10:00|38.2|37.9|38.23|37.93|38.27|37.97|38.19|37.89|48
1635084900000|2021-10-24 14:15:00|38.22|37.92|38.18|37.88|38.32|38.02|38.17|37.87|71
1635085200000|2021-10-24 14:20:00|38.17|37.87|38.13|37.83|38.18|37.88|38.12|37.82|44
1635085500000|2021-10-24 14:25:00|38.12|37.82|38.09|37.79|38.15|37.85|38.07|37.77|91
1635085800000|2021-10-24 14:30:00|38.1|37.8|38.11|37.81|38.11|37.81|38.07|37.77|82
1635086100000|2021-10-24 14:35:00|38.1|37.8|38.05|37.75|38.12|37.82|38.04|37.74|80
1635086400000|2021-10-24 14:40:00|38.04|37.74|37.92|37.62|38.04|37.74|37.92|37.62|82
1635086700000|2021-10-24 14:45:00|37.91|37.61|37.98|37.68|38.01|37.71|37.91|37.61|58
1635087000000|2021-10-24 14:50:00|37.99|37.69|37.99|37.69|38.03|37.73|37.98|37.68|63
1635087300000|2021-10-24 14:55:00|37.98|37.68|37.97|37.67|38|37.7|37.94|37.64|84
1635087600000|2021-10-24 15:00:00|37.96|37.66|37.94|37.64|38.01|37.71|37.94|37.64|73
1635087900000|2021-10-24 15:05:00|37.95|37.65|37.95|37.65|38.04|37.74|37.93|37.63|78
1635088200000|2021-10-24 15:10:00|37.94|37.64|37.84|37.54|38.08|37.78|37.83|37.53|181
1635088500000|2021-10-24 15:15:00|37.85|37.55|37.83|37.53|37.86|37.56|37.74|37.44|119
1635088800000|2021-10-24 15:20:00|37.82|37.52|37.74|37.44|37.83|37.53|37.72|37.42|92
1635089100000|2021-10-24 15:25:00|37.75|37.45|37.5|37.2|37.77|37.47|37.5|37.2|194
1635089400000|2021-10-24 15:30:00|37.49|37.19|37.55|37.25|37.78|37.48|37.47|37.17|217
1635089700000|2021-10-24 15:35:00|37.56|37.26|37.49|37.19|37.58|37.28|37.46|37.16|117
1635090000000|2021-10-24 15:40:00|37.48|37.18|37.68|37.38|37.68|37.38|37.48|37.18|96
1635090300000|2021-10-24 15:45:00|37.67|37.37|37.7|37.4|37.71|37.41|37.6|37.3|76
1635090600000|2021-10-24 15:50:00|37.71|37.41|37.61|37.31|37.73|37.43|37.61|37.31|53
1635090900000|2021-10-24 15:55:00|37.6|37.3|37.53|37.23|37.62|37.32|37.51|37.21|102
1635091200000|2021-10-24 16:00:00|37.52|37.22|37.45|37.15|37.53|37.23|37.43|37.13|102
1635091500000|2021-10-24 16:05:00|37.44|37.14|37.25|36.95|37.45|37.15|37.21|36.91|215
1635091800000|2021-10-24 16:10:00|37.26|36.96|37.26|36.96|37.38|37.08|37.22|36.92|159
1635092100000|2021-10-24 16:15:00|37.27|36.97|37.4|37.1|37.41|37.11|37.25|36.95|116
1635092400000|2021-10-24 16:20:00|37.41|37.11|37.51|37.21|37.51|37.21|37.4|37.1|97
1635092700000|2021-10-24 16:25:00|37.5|37.2|37.52|37.22|37.57|37.27|37.5|37.2|79
1635093000000|2021-10-24 16:30:00|37.51|37.21|37.51|37.21|37.52|37.22|37.44|37.14|88
1635093300000|2021-10-24 16:35:00|37.52|37.22|37.6|37.3|37.61|37.31|37.52|37.22|57
1635093600000|2021-10-24 16:40:00|37.59|37.29|37.6|37.3|37.64|37.34|37.59|37.29|48
1635093900000|2021-10-24 16:45:00|37.61|37.31|37.62|37.32|37.62|37.32|37.59|37.29|48
1635094200000|2021-10-24 16:50:00|37.63|37.33|37.55|37.25|37.67|37.37|37.55|37.25|78
1635094500000|2021-10-24 16:55:00|37.56|37.26|37.57|37.27|37.57|37.27|37.53|37.23|42
1635094800000|2021-10-24 17:00:00|37.58|37.28|37.53|37.23|37.62|37.32|37.53|37.23|65
1635095100000|2021-10-24 17:05:00|37.52|37.22|37.5|37.2|37.54|37.24|37.47|37.17|55
1635095400000|2021-10-24 17:10:00|37.49|37.19|37.52|37.22|37.56|37.26|37.49|37.19|58
1635095700000|2021-10-24 17:15:00|37.53|37.23|37.62|37.32|37.62|37.32|37.52|37.22|30
1635096000000|2021-10-24 17:20:00|37.61|37.31|37.62|37.32|37.62|37.32|37.59|37.29|44
1635096300000|2021-10-24 17:25:00|37.61|37.31|37.62|37.32|37.65|37.35|37.6|37.3|37
1635096600000|2021-10-24 17:30:00|37.63|37.33|37.62|37.32|37.65|37.35|37.61|37.31|32
1635096900000|2021-10-24 17:35:00|37.61|37.31|37.57|37.27|37.62|37.32|37.56|37.26|58
1635097200000|2021-10-24 17:40:00|37.56|37.26|37.5|37.2|37.56|37.26|37.48|37.18|61
1635097500000|2021-10-24 17:45:00|37.49|37.19|37.51|37.21|37.52|37.22|37.49|37.19|59
1635097800000|2021-10-24 17:50:00|37.5|37.2|37.5|37.2|37.51|37.21|37.49|37.19|69
1635098100000|2021-10-24 17:55:00|37.51|37.21|37.51|37.21|37.51|37.21|37.43|37.13|95
1635098400000|2021-10-24 18:00:00|37.5|37.2|37.38|37.08|37.51|37.21|37.36|37.06|102
1635098700000|2021-10-24 18:05:00|37.39|37.09|37.39|37.09|37.46|37.16|37.36|37.06|87
1635099000000|2021-10-24 18:10:00|37.38|37.08|37.25|36.95|37.38|37.08|37.22|36.92|62
1635099300000|2021-10-24 18:15:00|37.24|36.94|37.16|36.86|37.28|36.98|37.15|36.85|81
1635099600000|2021-10-24 18:20:00|37.17|36.87|37.14|36.84|37.2|36.9|37.11|36.81|67
1635099900000|2021-10-24 18:25:00|37.13|36.83|37.17|36.87|37.22|36.92|37.12|36.82|84
1635100200000|2021-10-24 18:30:00|37.16|36.86|37.11|36.81|37.18|36.88|37.1|36.8|85
1635100500000|2021-10-24 18:35:00|37.12|36.82|36.98|36.68|37.17|36.87|36.96|36.66|114
1635100800000|2021-10-24 18:40:00|36.97|36.67|36.93|36.63|36.99|36.69|36.79|36.49|165
1635101100000|2021-10-24 18:45:00|36.94|36.64|37.04|36.74|37.05|36.75|36.94|36.64|122
1635101400000|2021-10-24 18:50:00|37.03|36.73|36.92|36.62|37.04|36.74|36.91|36.61|84
1635101700000|2021-10-24 18:55:00|36.91|36.61|36.96|36.66|36.98|36.68|36.87|36.57|94
1635102000000|2021-10-24 19:00:00|36.95|36.65|37.07|36.77|37.08|36.78|36.93|36.63|67
1635102300000|2021-10-24 19:05:00|37.08|36.78|37.03|36.73|37.08|36.78|36.99|36.69|71
1635102600000|2021-10-24 19:10:00|37.04|36.74|37.21|36.91|37.22|36.92|37.03|36.73|102
1635102900000|2021-10-24 19:15:00|37.22|36.92|37.09|36.79|37.22|36.92|37.07|36.77|96
1635103200000|2021-10-24 19:20:00|37.08|36.78|37.25|36.75|37.26|36.85|37.08|36.71|61
1635103500000|2021-10-24 19:25:00|37.26|36.76|37.12|36.62|37.28|36.78|37.11|36.61|73
1635103800000|2021-10-24 19:30:00|37.11|36.61|37.16|36.66|37.17|36.67|37.11|36.61|52
1635104100000|2021-10-24 19:35:00|37.15|36.65|37.2|36.7|37.22|36.72|37.15|36.65|58
1635104400000|2021-10-24 19:40:00|37.19|36.69|37.23|36.73|37.24|36.74|37.17|36.67|56
1635104700000|2021-10-24 19:45:00|37.22|36.72|37.21|36.71|37.26|36.76|37.17|36.67|47
1635105000000|2021-10-24 19:50:00|37.22|36.72|37.25|36.75|37.26|36.76|37.22|36.72|24
1635105300000|2021-10-24 19:55:00|37.26|36.76|37.27|36.77|37.3|36.8|37.24|36.74|58
1635105600000|2021-10-24 20:00:00|37.26|36.76|37.15|36.65|37.3|36.8|37.15|36.65|97
1635105900000|2021-10-24 20:05:00|37.16|36.66|37.19|36.69|37.19|36.69|37.14|36.64|54
1635106200000|2021-10-24 20:10:00|37.18|36.68|37.24|36.74|37.24|36.74|37.18|36.68|65
1635106500000|2021-10-24 20:15:00|37.25|36.75|37.21|36.71|37.25|36.75|37.17|36.67|46
1635106800000|2021-10-24 20:20:00|37.2|36.7|37.24|36.74|37.26|36.76|37.19|36.69|45
1635107100000|2021-10-24 20:25:00|37.23|36.73|37.24|36.74|37.24|36.74|37.19|36.69|48
1635107400000|2021-10-24 20:30:00|37.23|36.73|37.26|36.76|37.31|36.81|37.23|36.73|67
1635107700000|2021-10-24 20:35:00|37.25|36.75|37.23|36.73|37.27|36.77|37.23|36.73|41
1635108000000|2021-10-24 20:40:00|37.24|36.74|37.24|36.74|37.25|36.75|37.23|36.73|35
1635108300000|2021-10-24 20:45:00|37.23|36.73|37.27|36.77|37.27|36.77|37.2|36.7|62
1635108600000|2021-10-24 20:50:00|37.26|36.76|37.31|36.81|37.31|36.81|37.25|36.75|48
1635108900000|2021-10-24 20:55:00|37.3|36.8|37.34|36.84|37.34|36.84|37.3|36.8|65
1635109200000|2021-10-24 21:00:00|37.33|36.83|37.4|36.9|37.4|36.9|37.33|36.83|90
1635109500000|2021-10-24 21:05:00|37.41|36.91|37.45|36.95|37.47|36.97|37.4|36.9|70
1635109800000|2021-10-24 21:10:00|37.46|36.96|37.27|36.97|37.46|37.03|37.25|36.77|94
1635110100000|2021-10-24 21:15:00|37.28|36.98|37.29|36.99|37.3|37|37.27|36.97|40
1635110400000|2021-10-24 21:20:00|37.3|37|37.3|37|37.3|37|37.27|36.97|37
1635110700000|2021-10-24 21:25:00|37.29|36.99|37.3|37|37.31|37.01|37.28|36.98|32
1635111000000|2021-10-24 21:30:00|37.31|37.01|37.32|37.02|37.36|37.06|37.3|37|41
1635111300000|2021-10-24 21:35:00|37.33|37.03|37.3|37|37.35|37.05|37.29|36.99|43
1635111600000|2021-10-24 21:40:00|37.29|36.99|37.25|36.95|37.29|36.99|37.24|36.94|35
1635111900000|2021-10-24 21:45:00|37.26|36.96|37.34|37.04|37.35|37.05|37.25|36.95|33
1635112200000|2021-10-24 21:50:00|37.35|37.05|37.34|37.04|37.35|37.05|37.32|37.02|50
1635112500000|2021-10-24 21:55:00|37.35|37.05|37.34|37.04|37.37|37.07|37.32|37.02|62
1635112800000|2021-10-24 22:00:00|37.35|37.05|37.35|37.05|37.38|37.08|37.32|37.02|43
1635113100000|2021-10-24 22:05:00|37.34|37.04|37.39|37.09|37.4|37.1|37.34|37.04|70
1635113400000|2021-10-24 22:10:00|37.38|37.08|37.39|37.09|37.41|37.11|37.38|37.08|34
1635113700000|2021-10-24 22:15:00|37.4|37.1|37.4|37.1|37.42|37.12|37.39|37.09|33
1635114000000|2021-10-24 22:20:00|37.39|37.09|37.4|37.1|37.42|37.12|37.39|37.09|46
1635114300000|2021-10-24 22:25:00|37.41|37.11|37.39|37.09|37.41|37.11|37.35|37.05|73
1635114600000|2021-10-24 22:30:00|37.4|37.1|37.36|37.06|37.41|37.11|37.35|37.05|57
1635114900000|2021-10-24 22:35:00|37.35|37.05|37.33|37.03|37.37|37.07|37.33|37.03|41
1635115200000|2021-10-24 22:40:00|37.34|37.04|37.37|37.07|37.38|37.08|37.3|37|63
1635115500000|2021-10-24 22:45:00|37.36|37.06|37.5|37.2|37.53|37.23|37.31|37.01|117
1635115800000|2021-10-24 22:50:00|37.49|37.19|37.4|37.1|37.53|37.23|37.4|37.1|85
1635116100000|2021-10-24 22:55:00|37.41|37.11|37.42|37.12|37.46|37.16|37.37|37.07|91
1635116400000|2021-10-24 23:00:00|37.43|37.13|37.32|37.02|37.45|37.15|37.3|37|80
1635116700000|2021-10-24 23:05:00|37.31|37.01|37.38|37.08|37.38|37.08|37.31|37.01|76
1635117000000|2021-10-24 23:10:00|37.37|37.07|37.4|37.1|37.4|37.1|37.34|37.04|83
1635117300000|2021-10-24 23:15:00|37.41|37.11|37.38|37.08|37.42|37.12|37.33|37.03|74
1635117600000|2021-10-24 23:20:00|37.37|37.07|37.42|37.12|37.44|37.14|37.37|37.07|85
1635117900000|2021-10-24 23:25:00|37.41|37.11|37.34|37.04|37.44|37.14|37.3|37|95
1635118200000|2021-10-24 23:30:00|37.33|37.03|37.39|37.09|37.42|37.12|37.33|37.03|113
1635118500000|2021-10-24 23:35:00|37.38|37.08|37.32|37.02|37.4|37.1|37.31|37.01|99
1635118800000|2021-10-24 23:40:00|37.33|37.03|37.34|37.04|37.38|37.08|37.33|37.03|91
1635119100000|2021-10-24 23:45:00|37.35|37.05|37.35|37.05|37.35|37.05|37.27|36.97|95
1635119400000|2021-10-24 23:50:00|37.34|37.04|37.36|37.06|37.43|37.13|37.34|37.04|105
1635119700000|2021-10-24 23:55:00|37.37|37.07|37.36|37.06|37.43|37.13|37.35|37.05|90
1635120000000|2021-10-25 00:00:00|37.35|37.05|37.31|37.01|37.43|37.13|37.29|36.99|133
1635120300000|2021-10-25 00:05:00|37.32|37.02|37.3|37|37.32|37.02|37.24|36.94|117
1635120600000|2021-10-25 00:10:00|37.31|37.01|37.51|37.21|37.54|37.24|37.3|37|173
1635120900000|2021-10-25 00:15:00|37.52|37.22|37.46|37.16|37.56|37.26|37.46|37.16|100
1635121200000|2021-10-25 00:20:00|37.47|37.17|37.42|37.12|37.49|37.19|37.37|37.07|65
1635121500000|2021-10-25 00:25:00|37.41|37.11|37.56|37.26|37.57|37.27|37.41|37.11|112
1635121800000|2021-10-25 00:30:00|37.57|37.27|37.66|37.36|37.67|37.37|37.57|37.27|137
1635122100000|2021-10-25 00:35:00|37.65|37.35|37.71|37.41|37.71|37.41|37.63|37.33|67
1635122400000|2021-10-25 00:40:00|37.72|37.42|37.77|37.47|37.77|37.47|37.71|37.41|96
1635122700000|2021-10-25 00:45:00|37.76|37.46|37.75|37.45|37.77|37.47|37.71|37.41|89
1635123000000|2021-10-25 00:50:00|37.74|37.44|37.76|37.46|37.76|37.46|37.71|37.41|65
1635123300000|2021-10-25 00:55:00|37.75|37.45|37.78|37.48|37.82|37.52|37.73|37.43|110
1635123600000|2021-10-25 01:00:00|37.79|37.49|37.88|37.58|37.89|37.59|37.78|37.48|102
1635123900000|2021-10-25 01:05:00|37.87|37.57|37.79|37.49|37.89|37.59|37.78|37.48|96
1635124200000|2021-10-25 01:10:00|37.8|37.5|37.83|37.53|37.84|37.54|37.79|37.49|70
1635124500000|2021-10-25 01:15:00|37.84|37.54|37.85|37.55|37.86|37.56|37.79|37.49|101
1635124800000|2021-10-25 01:20:00|37.84|37.54|37.86|37.56|37.86|37.56|37.75|37.45|74
1635125100000|2021-10-25 01:25:00|37.85|37.55|37.82|37.52|37.86|37.56|37.77|37.47|88
1635125400000|2021-10-25 01:30:00|37.83|37.53|37.81|37.51|37.84|37.54|37.77|37.47|77
1635125700000|2021-10-25 01:35:00|37.8|37.5|37.87|37.57|37.89|37.59|37.78|37.48|52
1635126000000|2021-10-25 01:40:00|37.86|37.56|37.75|37.45|37.86|37.56|37.7|37.4|74
1635126300000|2021-10-25 01:45:00|37.74|37.44|37.76|37.46|37.77|37.47|37.72|37.42|54
1635126600000|2021-10-25 01:50:00|37.75|37.45|37.77|37.47|37.79|37.49|37.74|37.44|107
1635126900000|2021-10-25 01:55:00|37.76|37.46|37.73|37.43|37.77|37.47|37.71|37.41|94
1635127200000|2021-10-25 02:00:00|37.74|37.44|37.67|37.37|37.8|37.5|37.66|37.36|79
1635127500000|2021-10-25 02:05:00|37.66|37.36|37.66|37.36|37.71|37.41|37.64|37.34|77
1635127800000|2021-10-25 02:10:00|37.65|37.35|37.66|37.36|37.68|37.38|37.65|37.35|44
1635128100000|2021-10-25 02:15:00|37.65|37.35|37.67|37.37|37.72|37.42|37.65|37.35|54
1635128400000|2021-10-25 02:20:00|37.68|37.38|37.74|37.44|37.75|37.45|37.68|37.38|78
1635128700000|2021-10-25 02:25:00|37.75|37.45|37.64|37.34|37.76|37.46|37.64|37.34|68
1635129000000|2021-10-25 02:30:00|37.65|37.35|37.65|37.35|37.73|37.43|37.64|37.34|96
1635129300000|2021-10-25 02:35:00|37.66|37.36|37.67|37.37|37.68|37.38|37.65|37.35|78
1635129600000|2021-10-25 02:40:00|37.66|37.36|37.66|37.36|37.68|37.38|37.65|37.35|77
1635129900000|2021-10-25 02:45:00|37.67|37.37|37.73|37.43|37.73|37.43|37.66|37.36|58
1635130200000|2021-10-25 02:50:00|37.72|37.42|37.67|37.37|37.75|37.45|37.67|37.37|46
1635130500000|2021-10-25 02:55:00|37.68|37.38|37.76|37.46|37.8|37.5|37.68|37.38|84
1635130800000|2021-10-25 03:00:00|37.75|37.45|37.83|37.53|37.86|37.56|37.75|37.45|105
1635131100000|2021-10-25 03:05:00|37.82|37.52|37.81|37.51|37.86|37.56|37.81|37.51|86
1635131400000|2021-10-25 03:10:00|37.82|37.52|37.84|37.54|37.85|37.55|37.81|37.51|53
1635131700000|2021-10-25 03:15:00|37.83|37.53|37.75|37.45|37.83|37.53|37.73|37.43|83
1635132000000|2021-10-25 03:20:00|37.74|37.44|37.8|37.5|37.82|37.52|37.74|37.44|55
1635132300000|2021-10-25 03:25:00|37.79|37.49|37.76|37.46|37.8|37.5|37.73|37.43|57
1635132600000|2021-10-25 03:30:00|37.77|37.47|37.78|37.48|37.79|37.49|37.75|37.45|40
1635132900000|2021-10-25 03:35:00|37.79|37.49|37.79|37.49|37.81|37.51|37.78|37.48|41
1635133200000|2021-10-25 03:40:00|37.8|37.5|37.83|37.53|37.83|37.53|37.79|37.49|24
1635133500000|2021-10-25 03:45:00|37.82|37.52|37.8|37.5|37.83|37.53|37.74|37.44|75
1635133800000|2021-10-25 03:50:00|37.79|37.49|37.75|37.45|37.8|37.5|37.74|37.44|35
1635134100000|2021-10-25 03:55:00|37.74|37.44|37.67|37.37|37.8|37.5|37.66|37.36|122
1635134400000|2021-10-25 04:00:00|37.68|37.38|37.8|37.5|37.85|37.55|37.67|37.37|139
1635134700000|2021-10-25 04:05:00|37.79|37.49|37.79|37.49|37.8|37.5|37.75|37.45|94
1635135000000|2021-10-25 04:10:00|37.78|37.48|37.77|37.47|37.81|37.51|37.75|37.45|56
1635135300000|2021-10-25 04:15:00|37.78|37.48|37.72|37.42|37.8|37.5|37.7|37.4|70
1635135600000|2021-10-25 04:20:00|37.74|37.44|37.74|37.44|37.81|37.51|37.71|37.41|74
1635135900000|2021-10-25 04:25:00|37.75|37.45|37.73|37.43|37.77|37.47|37.72|37.42|29
1635136200000|2021-10-25 04:30:00|37.72|37.42|37.73|37.43|37.73|37.43|37.68|37.38|80
1635136500000|2021-10-25 04:35:00|37.74|37.44|37.73|37.43|37.78|37.48|37.73|37.43|70
1635136800000|2021-10-25 04:40:00|37.74|37.44|37.75|37.45|37.79|37.49|37.73|37.43|55
1635137100000|2021-10-25 04:45:00|37.76|37.46|37.84|37.54|37.85|37.55|37.75|37.45|79
1635137400000|2021-10-25 04:50:00|37.85|37.55|37.8|37.5|37.85|37.55|37.8|37.5|31
1635137700000|2021-10-25 04:55:00|37.81|37.51|37.82|37.52|37.84|37.54|37.8|37.5|56
1635138000000|2021-10-25 05:00:00|37.83|37.53|37.79|37.49|37.88|37.58|37.79|37.49|91
1635138300000|2021-10-25 05:05:00|37.78|37.48|37.82|37.52|37.84|37.54|37.78|37.48|88
1635138600000|2021-10-25 05:10:00|37.81|37.51|37.83|37.53|37.83|37.53|37.81|37.51|31
1635138900000|2021-10-25 05:15:00|37.82|37.52|37.83|37.53|37.84|37.54|37.81|37.51|48
1635139200000|2021-10-25 05:20:00|37.84|37.54|37.85|37.55|37.86|37.56|37.83|37.53|24
1635139500000|2021-10-25 05:25:00|37.84|37.54|37.85|37.55|37.88|37.58|37.81|37.51|59
1635139800000|2021-10-25 05:30:00|37.86|37.56|37.85|37.55|37.91|37.61|37.84|37.54|95
1635140100000|2021-10-25 05:35:00|37.84|37.54|37.85|37.55|37.9|37.6|37.84|37.54|86
1635140400000|2021-10-25 05:40:00|37.86|37.56|37.9|37.6|37.9|37.6|37.86|37.56|40
1635140700000|2021-10-25 05:45:00|37.89|37.59|37.87|37.57|37.91|37.61|37.87|37.57|67
1635141000000|2021-10-25 05:50:00|37.88|37.58|37.82|37.52|37.88|37.58|37.81|37.51|76
1635141300000|2021-10-25 05:55:00|37.81|37.51|37.82|37.52|37.86|37.56|37.8|37.5|70
1635141600000|2021-10-25 06:00:00|37.81|37.51|37.8|37.5|37.87|37.57|37.79|37.49|56
1635141900000|2021-10-25 06:05:00|37.81|37.51|37.8|37.5|37.87|37.57|37.8|37.5|72
1635142200000|2021-10-25 06:10:00|37.81|37.51|37.76|37.46|37.83|37.53|37.75|37.45|74
1635142500000|2021-10-25 06:15:00|37.77|37.47|37.79|37.49|37.81|37.51|37.76|37.46|99
1635142800000|2021-10-25 06:20:00|37.8|37.5|37.82|37.52|37.82|37.52|37.79|37.49|35
1635143100000|2021-10-25 06:25:00|37.81|37.51|37.77|37.47|37.85|37.55|37.77|37.47|69
1635143400000|2021-10-25 06:30:00|37.78|37.48|37.81|37.51|37.87|37.57|37.77|37.47|66
1635143700000|2021-10-25 06:35:00|37.82|37.52|37.84|37.54|37.85|37.55|37.81|37.51|33
1635144000000|2021-10-25 06:40:00|37.83|37.53|37.85|37.55|37.86|37.56|37.82|37.52|47
1635144300000|2021-10-25 06:45:00|37.84|37.54|37.83|37.53|37.86|37.56|37.81|37.51|58
1635144600000|2021-10-25 06:50:00|37.82|37.52|37.9|37.6|37.91|37.61|37.82|37.52|52
1635144900000|2021-10-25 06:55:00|37.91|37.61|37.81|37.51|37.91|37.61|37.81|37.51|47
1635145200000|2021-10-25 07:00:00|37.82|37.52|37.85|37.55|37.86|37.56|37.8|37.5|60
1635145500000|2021-10-25 07:05:00|37.86|37.56|37.81|37.51|37.87|37.57|37.76|37.46|74
1635145800000|2021-10-25 07:10:00|37.8|37.5|37.85|37.55|37.86|37.56|37.8|37.5|56
1635146100000|2021-10-25 07:15:00|37.84|37.54|37.95|37.65|37.97|37.67|37.84|37.54|100
1635146400000|2021-10-25 07:20:00|37.96|37.66|38.02|37.72|38.05|37.75|37.95|37.65|106
1635146700000|2021-10-25 07:25:00|38.01|37.71|38.08|37.78|38.1|37.8|38|37.7|71
1635147000000|2021-10-25 07:30:00|38.09|37.79|38.11|37.81|38.13|37.83|38.07|37.77|112
1635147300000|2021-10-25 07:35:00|38.1|37.8|38.05|37.75|38.11|37.81|38.04|37.74|90
1635147600000|2021-10-25 07:40:00|38.04|37.74|38.09|37.79|38.12|37.82|38.04|37.74|86
1635147900000|2021-10-25 07:45:00|38.1|37.8|38.12|37.82|38.14|37.84|38.08|37.78|65
1635148200000|2021-10-25 07:50:00|38.11|37.81|38.09|37.79|38.12|37.82|38.09|37.79|78
1635148500000|2021-10-25 07:55:00|38.08|37.78|38|37.7|38.09|37.79|37.99|37.69|97
1635148800000|2021-10-25 08:00:00|38.01|37.71|38.07|37.77|38.12|37.82|38|37.7|131
1635149100000|2021-10-25 08:05:00|38.06|37.76|38.07|37.77|38.09|37.79|38.04|37.74|97
1635149400000|2021-10-25 08:10:00|38.06|37.76|38.05|37.75|38.08|37.78|38.02|37.72|62
1635149700000|2021-10-25 08:15:00|38.06|37.76|37.99|37.69|38.06|37.76|37.96|37.66|68
1635150000000|2021-10-25 08:20:00|38|37.7|37.99|37.69|38.04|37.74|37.99|37.69|79
1635150300000|2021-10-25 08:25:00|38|37.7|38.03|37.73|38.04|37.74|37.99|37.69|67
1635150600000|2021-10-25 08:30:00|38.04|37.74|38.01|37.71|38.07|37.77|37.97|37.67|86
1635150900000|2021-10-25 08:35:00|38|37.7|37.99|37.69|38.01|37.71|37.98|37.68|59
1635151200000|2021-10-25 08:40:00|38|37.7|37.98|37.68|38.03|37.73|37.98|37.68|61
1635151500000|2021-10-25 08:45:00|37.99|37.69|37.98|37.68|38|37.7|37.97|37.67|40
1635151800000|2021-10-25 08:50:00|37.97|37.67|38.05|37.75|38.05|37.75|37.97|37.67|31
1635152100000|2021-10-25 08:55:00|38.06|37.76|37.98|37.68|38.06|37.76|37.97|37.67|35
1635152400000|2021-10-25 09:00:00|37.97|37.67|37.96|37.66|37.99|37.69|37.95|37.65|56
1635152700000|2021-10-25 09:05:00|37.95|37.65|38.03|37.73|38.03|37.73|37.95|37.65|47
1635153000000|2021-10-25 09:10:00|38.04|37.74|38.05|37.75|38.06|37.76|38.01|37.71|62
1635153300000|2021-10-25 09:15:00|38.04|37.74|38.04|37.74|38.07|37.77|38.03|37.73|45
1635153600000|2021-10-25 09:20:00|38.05|37.75|38.02|37.72|38.06|37.76|38.02|37.72|29
1635153900000|2021-10-25 09:25:00|38.01|37.71|37.97|37.67|38.02|37.72|37.96|37.66|61
1635154200000|2021-10-25 09:30:00|37.98|37.68|37.98|37.68|38|37.7|37.97|37.67|31
1635154500000|2021-10-25 09:35:00|37.97|37.67|38|37.7|38|37.7|37.95|37.65|50
1635154800000|2021-10-25 09:40:00|38.01|37.71|38.01|37.71|38.01|37.71|37.99|37.69|21
1635155100000|2021-10-25 09:45:00|38|37.7|38.04|37.74|38.04|37.74|38|37.7|31
1635155400000|2021-10-25 09:50:00|38.03|37.73|38.02|37.72|38.05|37.75|38.02|37.72|42
1635155700000|2021-10-25 09:55:00|38.03|37.73|37.96|37.66|38.04|37.74|37.96|37.66|60
1635156000000|2021-10-25 10:00:00|37.97|37.67|38.01|37.71|38.03|37.73|37.96|37.66|43
1635156300000|2021-10-25 10:05:00|38|37.7|37.97|37.67|38.01|37.71|37.96|37.66|44
1635156600000|2021-10-25 10:10:00|37.96|37.66|37.94|37.64|37.97|37.67|37.91|37.61|45
1635156900000|2021-10-25 10:15:00|37.93|37.63|37.93|37.63|38.01|37.71|37.92|37.62|53
1635157200000|2021-10-25 10:20:00|37.94|37.64|37.9|37.6|37.94|37.64|37.9|37.6|27
1635157500000|2021-10-25 10:25:00|37.91|37.61|37.88|37.58|37.92|37.62|37.88|37.58|44
1635157800000|2021-10-25 10:30:00|37.89|37.59|37.84|37.54|37.89|37.59|37.8|37.5|60
1635158100000|2021-10-25 10:35:00|37.85|37.55|37.8|37.5|37.87|37.57|37.79|37.49|79
1635158400000|2021-10-25 10:40:00|37.81|37.51|37.84|37.54|37.85|37.55|37.81|37.51|40
1635158700000|2021-10-25 10:45:00|37.83|37.53|37.91|37.61|37.93|37.63|37.82|37.52|73
1635159000000|2021-10-25 10:50:00|37.92|37.62|37.92|37.62|37.94|37.64|37.89|37.59|51
1635159300000|2021-10-25 10:55:00|37.93|37.63|37.94|37.64|37.94|37.64|37.92|37.62|68
1635159600000|2021-10-25 11:00:00|37.95|37.65|37.97|37.67|37.99|37.69|37.94|37.64|57
1635159900000|2021-10-25 11:05:00|37.96|37.66|37.88|37.58|37.97|37.67|37.87|37.57|70
1635160200000|2021-10-25 11:10:00|37.87|37.57|37.91|37.61|37.94|37.64|37.87|37.57|65
1635160500000|2021-10-25 11:15:00|37.92|37.62|37.92|37.62|37.94|37.64|37.9|37.6|35
1635160800000|2021-10-25 11:20:00|37.93|37.63|37.96|37.66|38.01|37.71|37.92|37.62|83
1635161100000|2021-10-25 11:25:00|37.95|37.65|38|37.7|38|37.7|37.94|37.64|56
1635161400000|2021-10-25 11:30:00|38.01|37.71|37.92|37.62|38.01|37.71|37.92|37.62|80
1635161700000|2021-10-25 11:35:00|37.91|37.61|37.96|37.66|37.96|37.66|37.91|37.61|55
1635162000000|2021-10-25 11:40:00|37.95|37.65|37.9|37.6|37.95|37.65|37.9|37.6|32
1635162300000|2021-10-25 11:45:00|37.89|37.59|37.86|37.56|37.89|37.59|37.82|37.52|115
1635162600000|2021-10-25 11:50:00|37.87|37.57|37.87|37.57|37.87|37.57|37.86|37.56|3
1635162900000|2021-10-25 11:55:00|37.89|37.59|37.86|37.56|37.92|37.62|37.85|37.55|52
1635163200000|2021-10-25 12:00:00|37.85|37.55|37.93|37.63|37.96|37.66|37.85|37.55|42
1635163500000|2021-10-25 12:05:00|37.92|37.62|37.93|37.63|37.94|37.64|37.92|37.62|60
1635163800000|2021-10-25 12:10:00|37.92|37.62|37.93|37.63|37.96|37.66|37.91|37.61|72
1635164100000|2021-10-25 12:15:00|37.92|37.62|37.86|37.56|37.92|37.62|37.86|37.56|33
1635164400000|2021-10-25 12:20:00|37.87|37.57|37.9|37.6|37.93|37.63|37.86|37.56|39
1635164700000|2021-10-25 12:25:00|37.91|37.61|37.97|37.67|37.97|37.67|37.91|37.61|52
1635165000000|2021-10-25 12:30:00|37.96|37.66|37.91|37.61|37.97|37.67|37.87|37.57|57
1635165300000|2021-10-25 12:35:00|37.9|37.6|37.91|37.61|37.91|37.61|37.88|37.58|56
1635165600000|2021-10-25 12:40:00|37.9|37.6|37.85|37.55|37.91|37.61|37.85|37.55|36
1635165900000|2021-10-25 12:45:00|37.86|37.56|37.9|37.6|37.91|37.61|37.84|37.54|71
1635166200000|2021-10-25 12:50:00|37.88|37.58|37.88|37.58|37.89|37.59|37.86|37.56|27
1635166500000|2021-10-25 12:55:00|37.89|37.59|37.85|37.55|37.92|37.62|37.84|37.54|31
1635166800000|2021-10-25 13:00:00|37.84|37.54|37.8|37.5|37.87|37.57|37.79|37.49|63
1635167100000|2021-10-25 13:05:00|37.79|37.49|37.77|37.47|37.86|37.56|37.76|37.46|54
1635167400000|2021-10-25 13:10:00|37.78|37.48|37.87|37.57|37.88|37.58|37.76|37.46|66
1635167700000|2021-10-25 13:15:00|37.86|37.56|37.9|37.6|37.91|37.61|37.85|37.55|29
1635168000000|2021-10-25 13:20:00|37.89|37.59|37.92|37.62|37.92|37.62|37.89|37.59|28
1635168300000|2021-10-25 13:25:00|37.93|37.63|37.96|37.66|37.98|37.68|37.93|37.63|46
1635168600000|2021-10-25 13:30:00|37.97|37.67|38.02|37.72|38.03|37.73|37.97|37.67|82
1635168900000|2021-10-25 13:35:00|38.01|37.71|37.98|37.68|38.04|37.74|37.98|37.68|53
1635169200000|2021-10-25 13:40:00|37.97|37.67|37.97|37.67|38|37.7|37.94|37.64|84
1635169500000|2021-10-25 13:45:00|37.98|37.68|37.93|37.63|37.98|37.68|37.92|37.62|61
1635169800000|2021-10-25 13:50:00|37.92|37.62|38.08|37.78|38.08|37.78|37.91|37.61|104
1635170100000|2021-10-25 13:55:00|38.09|37.79|38.09|37.79|38.13|37.83|38.01|37.71|142
1635170400000|2021-10-25 14:00:00|38.08|37.78|38.2|37.9|38.3|38|38.07|37.77|136
1635170700000|2021-10-25 14:05:00|38.19|37.89|38.2|37.9|38.25|37.95|38.14|37.84|90
1635171000000|2021-10-25 14:10:00|38.21|37.91|38.26|37.96|38.28|37.98|38.2|37.9|62
1635171300000|2021-10-25 14:15:00|38.25|37.95|38.27|37.97|38.28|37.98|38.22|37.92|47
1635171600000|2021-10-25 14:20:00|38.28|37.98|38.22|37.92|38.28|37.98|38.2|37.9|47
1635171900000|2021-10-25 14:25:00|38.23|37.93|38.16|37.86|38.24|37.94|38.15|37.85|73
1635172200000|2021-10-25 14:30:00|38.15|37.85|38.16|37.86|38.17|37.87|38.09|37.79|76
1635172500000|2021-10-25 14:35:00|38.17|37.87|38.11|37.81|38.18|37.88|38.1|37.8|43
1635172800000|2021-10-25 14:40:00|38.1|37.8|38.13|37.83|38.15|37.85|38.1|37.8|58
1635173100000|2021-10-25 14:45:00|38.14|37.84|38.36|38.06|38.37|38.07|38.14|37.84|125
1635173400000|2021-10-25 14:50:00|38.37|38.07|38.35|38.05|38.37|38.07|38.33|38.03|41
1635173700000|2021-10-25 14:55:00|38.34|38.04|38.44|38.14|38.45|38.15|38.34|38.04|105
1635174000000|2021-10-25 15:00:00|38.45|38.15|38.41|38.11|38.47|38.17|38.32|38.02|115
1635174300000|2021-10-25 15:05:00|38.42|38.12|38.38|38.08|38.43|38.13|38.36|38.06|87
1635174600000|2021-10-25 15:10:00|38.37|38.07|38.35|38.05|38.37|38.07|38.32|38.02|79
1635174900000|2021-10-25 15:15:00|38.34|38.04|38.34|38.04|38.36|38.06|38.32|38.02|86
1635175200000|2021-10-25 15:20:00|38.33|38.03|38.31|38.01|38.35|38.05|38.3|38|82
1635175500000|2021-10-25 15:25:00|38.32|38.02|38.32|38.02|38.33|38.03|38.31|38.01|33
1635175800000|2021-10-25 15:30:00|38.33|38.03|38.34|38.04|38.39|38.09|38.33|38.03|75
1635176100000|2021-10-25 15:35:00|38.33|38.03|38.32|38.02|38.34|38.04|38.31|38.01|14
1635176400000|2021-10-25 15:40:00|38.33|38.03|38.34|38.04|38.36|38.06|38.31|38.01|32
1635176700000|2021-10-25 15:45:00|38.35|38.05|38.42|38.12|38.45|38.15|38.34|38.04|75
1635177000000|2021-10-25 15:50:00|38.43|38.13|38.46|38.16|38.48|38.18|38.42|38.12|118
1635177300000|2021-10-25 15:55:00|38.45|38.15|38.46|38.16|38.49|38.19|38.45|38.15|84
1635177600000|2021-10-25 16:00:00|38.47|38.17|38.37|38.07|38.48|38.18|38.37|38.07|95
1635177900000|2021-10-25 16:05:00|38.38|38.08|38.38|38.08|38.43|38.13|38.37|38.07|54
1635178200000|2021-10-25 16:10:00|38.37|38.07|38.32|38.02|38.38|38.08|38.3|38|70
1635178500000|2021-10-25 16:15:00|38.31|38.01|38.34|38.04|38.37|38.07|38.31|38.01|38
1635178800000|2021-10-25 16:20:00|38.33|38.03|38.34|38.04|38.36|38.06|38.33|38.03|31
1635179100000|2021-10-25 16:25:00|38.33|38.03|38.3|38|38.34|38.04|38.28|37.98|38
1635179400000|2021-10-25 16:30:00|38.29|37.99|38.27|37.97|38.34|38.04|38.27|37.97|49
1635179700000|2021-10-25 16:35:00|38.26|37.96|38.28|37.98|38.29|37.99|38.23|37.93|39
1635180000000|2021-10-25 16:40:00|38.27|37.97|38.28|37.98|38.29|37.99|38.26|37.96|24
1635180300000|2021-10-25 16:45:00|38.27|37.97|38.32|38.02|38.33|38.03|38.27|37.97|50
1635180600000|2021-10-25 16:50:00|38.33|38.03|38.3|38|38.34|38.04|38.3|38|34
1635180900000|2021-10-25 16:55:00|38.31|38.01|38.3|38|38.31|38.01|38.28|37.98|30
1635181200000|2021-10-25 17:00:00|38.31|38.01|38.28|37.98|38.34|38.04|38.28|37.98|30
1635181500000|2021-10-25 17:05:00|38.27|37.97|38.23|37.93|38.28|37.98|38.23|37.93|39
1635181800000|2021-10-25 17:10:00|38.24|37.94|38.1|37.8|38.26|37.96|38.1|37.8|79
1635182100000|2021-10-25 17:15:00|38.09|37.79|38.23|37.93|38.24|37.94|38.09|37.79|98
1635182400000|2021-10-25 17:20:00|38.22|37.92|38.17|37.87|38.25|37.95|38.17|37.87|50
1635182700000|2021-10-25 17:25:00|38.18|37.88|38.18|37.88|38.23|37.93|38.12|37.82|93
1635183000000|2021-10-25 17:30:00|38.17|37.87|38.1|37.8|38.2|37.9|38.05|37.75|118
1635183300000|2021-10-25 17:35:00|38.09|37.79|38.07|37.77|38.12|37.82|38.05|37.75|60
1635183600000|2021-10-25 17:40:00|38.08|37.78|38.08|37.78|38.13|37.83|38.07|37.77|72
1635183900000|2021-10-25 17:45:00|38.07|37.77|38.11|37.81|38.11|37.81|37.99|37.69|77
1635184200000|2021-10-25 17:50:00|38.1|37.8|38.04|37.74|38.11|37.81|38.02|37.72|75
1635184500000|2021-10-25 17:55:00|38.05|37.75|38.05|37.75|38.08|37.78|38.03|37.73|39
1635184800000|2021-10-25 18:00:00|38.04|37.74|37.99|37.69|38.07|37.77|37.98|37.68|94
1635185100000|2021-10-25 18:05:00|38|37.7|38.03|37.73|38.11|37.81|37.98|37.68|97
1635185400000|2021-10-25 18:10:00|38.02|37.72|38.12|37.82|38.15|37.85|38.02|37.72|85
1635185700000|2021-10-25 18:15:00|38.13|37.83|38.15|37.85|38.15|37.85|38.09|37.79|41
1635186000000|2021-10-25 18:20:00|38.14|37.84|38.28|37.98|38.35|38.05|38.14|37.84|82
1635186300000|2021-10-25 18:25:00|38.27|37.97|38.36|38.06|38.36|38.06|38.27|37.97|56
1635186600000|2021-10-25 18:30:00|38.37|38.07|38.39|38.09|38.41|38.11|38.36|38.06|62
1635186900000|2021-10-25 18:35:00|38.38|38.08|38.4|38.1|38.41|38.11|38.37|38.07|82
1635187200000|2021-10-25 18:40:00|38.41|38.11|38.38|38.08|38.43|38.13|38.36|38.06|62
1635187500000|2021-10-25 18:45:00|38.37|38.07|38.38|38.08|38.41|38.11|38.36|38.06|78
1635187800000|2021-10-25 18:50:00|38.37|38.07|38.31|38.01|38.38|38.08|38.3|38|41
1635188100000|2021-10-25 18:55:00|38.32|38.02|38.34|38.04|38.36|38.06|38.31|38.01|45
1635188400000|2021-10-25 19:00:00|38.35|38.05|38.31|38.01|38.35|38.05|38.3|38|45
1635188700000|2021-10-25 19:05:00|38.3|38|38.27|37.97|38.3|38|38.26|37.96|51
1635189000000|2021-10-25 19:10:00|38.26|37.96|38.26|37.96|38.28|37.98|38.22|37.92|68
1635189300000|2021-10-25 19:15:00|38.25|37.95|38.21|37.91|38.26|37.96|38.19|37.89|60
1635189600000|2021-10-25 19:20:00|38.22|37.92|38.21|37.91|38.22|37.92|38.19|37.89|44
1635189900000|2021-10-25 19:25:00|38.2|37.9|38.18|37.88|38.21|37.91|38.17|37.87|77
1635190200000|2021-10-25 19:30:00|38.19|37.89|38.2|37.9|38.21|37.91|38.17|37.87|44
1635190500000|2021-10-25 19:35:00|38.19|37.89|38.16|37.86|38.19|37.89|38.15|37.85|22
1635190800000|2021-10-25 19:40:00|38.17|37.87|38.17|37.87|38.19|37.89|38.15|37.85|16
1635191100000|2021-10-25 19:45:00|38.18|37.88|38.15|37.85|38.18|37.88|38.13|37.83|45
1635191400000|2021-10-25 19:50:00|38.16|37.86|38.21|37.91|38.21|37.91|38.16|37.86|18
1635191700000|2021-10-25 19:55:00|38.22|37.92|38.17|37.87|38.22|37.92|38.15|37.85|45
1635192000000|2021-10-25 20:00:00|38.18|37.88|38.23|37.93|38.33|38.03|38.17|37.87|80
1635192300000|2021-10-25 20:05:00|38.21|37.91|38.28|37.98|38.32|38.02|38.21|37.91|42
1635192600000|2021-10-25 20:10:00|38.29|37.99|38.23|37.93|38.29|37.99|38.23|37.93|39
1635192900000|2021-10-25 20:15:00|38.22|37.92|38.27|37.97|38.27|37.97|38.22|37.92|37
1635193200000|2021-10-25 20:20:00|38.28|37.98|38.15|37.85|38.28|37.98|38.15|37.85|33
1635193500000|2021-10-25 20:25:00|38.16|37.86|38.22|37.92|38.23|37.93|38.16|37.86|41
1635193800000|2021-10-25 20:30:00|38.21|37.91|38.17|37.87|38.25|37.95|38.17|37.87|102
1635194100000|2021-10-25 20:35:00|38.18|37.88|38.21|37.91|38.21|37.91|38.17|37.87|62
1635194400000|2021-10-25 20:40:00|38.22|37.92|38.21|37.91|38.28|37.98|38.21|37.91|79
1635194700000|2021-10-25 20:45:00|38.2|37.9|38.23|37.93|38.26|37.96|38.2|37.9|69
1635195000000|2021-10-25 20:50:00|38.24|37.94|38.26|37.96|38.26|37.96|38.23|37.93|71
1635195300000|2021-10-25 20:55:00|38.27|37.97|38.25|37.95|38.3|38|38.23|37.93|43
1635195600000|2021-10-25 21:00:00|38.24|37.94|38.24|37.94|38.26|37.96|38.21|37.91|37
1635195900000|2021-10-25 21:05:00|38.25|37.95|38.29|37.99|38.37|38.07|38.24|37.94|100
1635196200000|2021-10-25 21:10:00|38.3|38|38.29|37.99|38.31|38.01|38.25|37.95|80
1635196500000|2021-10-25 21:15:00|38.3|38|38.26|37.96|38.3|38|38.26|37.96|33
1635196800000|2021-10-25 21:20:00|38.27|37.97|38.28|37.98|38.29|37.99|38.26|37.96|26
1635197100000|2021-10-25 21:25:00|38.27|37.97|38.27|37.97|38.28|37.98|38.26|37.96|27
1635197400000|2021-10-25 21:30:00|38.28|37.98|38.25|37.95|38.28|37.98|38.24|37.94|32
1635197700000|2021-10-25 21:35:00|38.26|37.96|38.26|37.96|38.28|37.98|38.25|37.95|39
1635198000000|2021-10-25 21:40:00|38.25|37.95|38.3|38|38.31|38.01|38.23|37.93|76
1635198300000|2021-10-25 21:45:00|38.29|37.99|38.26|37.96|38.3|38|38.25|37.95|83
1635198600000|2021-10-25 21:50:00|38.25|37.95|38.22|37.92|38.26|37.96|38.2|37.9|66
1635198900000|2021-10-25 21:55:00|38.21|37.91|38.24|37.94|38.28|37.98|38.18|37.88|70
1635199200000|2021-10-25 22:00:00|38.23|37.93|38.14|37.84|38.23|37.93|38.04|37.74|78
1635199500000|2021-10-25 22:05:00|38.13|37.83|38.16|37.86|38.19|37.89|38.13|37.83|43
1635199800000|2021-10-25 22:10:00|38.17|37.87|38.24|37.94|38.24|37.94|38.16|37.86|61
1635200100000|2021-10-25 22:15:00|38.23|37.93|38.22|37.92|38.24|37.94|38.2|37.9|76
1635200400000|2021-10-25 22:20:00|38.21|37.91|38.29|37.99|38.3|38|38.21|37.91|59
1635200700000|2021-10-25 22:25:00|38.28|37.98|38.29|37.99|38.31|38.01|38.27|37.97|75
1635201000000|2021-10-25 22:30:00|38.28|37.98|38.27|37.97|38.34|38.04|38.26|37.96|79
1635201300000|2021-10-25 22:35:00|38.26|37.96|38.34|38.04|38.35|38.05|38.26|37.96|33
1635201600000|2021-10-25 22:40:00|38.33|38.03|38.33|38.03|38.35|38.05|38.32|38.02|39
1635201900000|2021-10-25 22:45:00|38.32|38.02|38.36|38.06|38.39|38.09|38.32|38.02|87
1635202200000|2021-10-25 22:50:00|38.35|38.05|38.39|38.09|38.4|38.1|38.3|38|65
1635202500000|2021-10-25 22:55:00|38.4|38.1|38.4|38.1|38.46|38.16|38.39|38.09|56
1635202800000|2021-10-25 23:00:00|38.39|38.09|38.39|38.09|38.41|38.11|38.35|38.05|66
1635203100000|2021-10-25 23:05:00|38.38|38.08|38.42|38.12|38.42|38.12|38.38|38.08|17
1635203400000|2021-10-25 23:10:00|38.41|38.11|38.38|38.08|38.43|38.13|38.38|38.08|51
1635203700000|2021-10-25 23:15:00|38.39|38.09|38.4|38.1|38.42|38.12|38.37|38.07|44
1635204000000|2021-10-25 23:20:00|38.39|38.09|38.44|38.14|38.44|38.14|38.37|38.07|33
1635204300000|2021-10-25 23:25:00|38.45|38.15|38.46|38.16|38.47|38.17|38.44|38.14|46
1635204600000|2021-10-25 23:30:00|38.47|38.17|38.49|38.19|38.5|38.2|38.46|38.16|51
1635204900000|2021-10-25 23:35:00|38.5|38.2|38.49|38.19|38.5|38.2|38.48|38.18|40
1635205200000|2021-10-25 23:40:00|38.5|38.2|38.8|38.5|38.81|38.51|38.49|38.19|170
1635205500000|2021-10-25 23:45:00|38.79|38.49|38.8|38.5|38.82|38.52|38.69|38.39|129
1635205800000|2021-10-25 23:50:00|38.81|38.51|38.79|38.49|38.83|38.53|38.76|38.46|83
1635206100000|2021-10-25 23:55:00|38.8|38.5|38.95|38.65|38.98|38.68|38.76|38.46|91
1635206400000|2021-10-26 00:00:00|38.96|38.66|38.65|38.35|38.97|38.67|38.6|38.3|161
1635206700000|2021-10-26 00:05:00|38.66|38.36|38.6|38.3|38.66|38.36|38.58|38.28|129
1635207000000|2021-10-26 00:10:00|38.59|38.29|38.68|38.38|38.68|38.38|38.56|38.26|56
1635207300000|2021-10-26 00:15:00|38.67|38.37|38.65|38.35|38.69|38.39|38.62|38.32|89
1635207600000|2021-10-26 00:20:00|38.64|38.34|38.76|38.46|38.77|38.47|38.64|38.34|102
1635207900000|2021-10-26 00:25:00|38.75|38.45|38.85|38.55|38.85|38.55|38.75|38.45|52
1635208200000|2021-10-26 00:30:00|38.84|38.54|38.79|38.49|38.84|38.54|38.76|38.46|74
1635208500000|2021-10-26 00:35:00|38.8|38.5|38.76|38.46|38.8|38.5|38.73|38.43|59
1635208800000|2021-10-26 00:40:00|38.75|38.45|38.71|38.41|38.76|38.46|38.7|38.4|49
1635209100000|2021-10-26 00:45:00|38.72|38.42|38.66|38.36|38.74|38.44|38.62|38.32|53
1635209400000|2021-10-26 00:50:00|38.67|38.37|38.68|38.38|38.69|38.39|38.64|38.34|56
1635209700000|2021-10-26 00:55:00|38.69|38.39|38.72|38.42|38.72|38.42|38.64|38.34|73
1635210000000|2021-10-26 01:00:00|38.71|38.41|38.63|38.33|38.73|38.43|38.63|38.33|98
1635210300000|2021-10-26 01:05:00|38.64|38.34|38.57|38.27|38.66|38.36|38.56|38.26|79
1635210600000|2021-10-26 01:10:00|38.56|38.26|38.56|38.26|38.62|38.32|38.55|38.25|46
1635210900000|2021-10-26 01:15:00|38.55|38.25|38.67|38.37|38.68|38.38|38.55|38.25|126
1635211200000|2021-10-26 01:20:00|38.68|38.38|38.65|38.35|38.72|38.42|38.64|38.34|94
1635211500000|2021-10-26 01:25:00|38.66|38.36|38.62|38.32|38.7|38.4|38.62|38.32|47
1635211800000|2021-10-26 01:30:00|38.61|38.31|38.69|38.39|38.72|38.42|38.61|38.31|58
1635212100000|2021-10-26 01:35:00|38.68|38.38|38.68|38.38|38.7|38.4|38.67|38.37|19
1635212400000|2021-10-26 01:40:00|38.67|38.37|38.65|38.35|38.68|38.38|38.65|38.35|27
1635212700000|2021-10-26 01:45:00|38.64|38.34|38.6|38.3|38.64|38.34|38.6|38.3|26
1635213000000|2021-10-26 01:50:00|38.61|38.31|38.6|38.3|38.62|38.32|38.57|38.27|56
1635213300000|2021-10-26 01:55:00|38.59|38.29|38.55|38.25|38.59|38.29|38.53|38.23|45
1635213600000|2021-10-26 02:00:00|38.54|38.24|38.57|38.27|38.59|38.29|38.54|38.24|68
1635213900000|2021-10-26 02:05:00|38.56|38.26|38.57|38.27|38.6|38.3|38.55|38.25|60
1635214200000|2021-10-26 02:10:00|38.56|38.26|38.55|38.25|38.58|38.28|38.54|38.24|48
1635214500000|2021-10-26 02:15:00|38.54|38.24|38.63|38.33|38.64|38.34|38.54|38.24|63
1635214800000|2021-10-26 02:20:00|38.64|38.34|38.63|38.33|38.64|38.34|38.6|38.3|26
1635215100000|2021-10-26 02:25:00|38.64|38.34|38.65|38.35|38.65|38.35|38.62|38.32|42
1635215400000|2021-10-26 02:30:00|38.66|38.36|38.71|38.41|38.72|38.42|38.66|38.36|46
1635215700000|2021-10-26 02:35:00|38.72|38.42|38.71|38.41|38.72|38.42|38.69|38.39|50
1635216000000|2021-10-26 02:40:00|38.72|38.42|38.66|38.36|38.72|38.42|38.64|38.34|47
1635216300000|2021-10-26 02:45:00|38.67|38.37|38.7|38.4|38.72|38.42|38.64|38.34|53
1635216600000|2021-10-26 02:50:00|38.71|38.41|38.66|38.36|38.71|38.41|38.65|38.35|30
1635216900000|2021-10-26 02:55:00|38.65|38.35|38.72|38.42|38.73|38.43|38.65|38.35|56
1635217200000|2021-10-26 03:00:00|38.73|38.43|38.76|38.46|38.8|38.5|38.72|38.42|89
1635217500000|2021-10-26 03:05:00|38.77|38.47|38.83|38.53|38.84|38.54|38.72|38.42|69
1635217800000|2021-10-26 03:10:00|38.84|38.54|38.84|38.54|38.85|38.55|38.82|38.52|47
1635218100000|2021-10-26 03:15:00|38.83|38.53|38.83|38.53|38.84|38.54|38.8|38.5|29
1635218400000|2021-10-26 03:20:00|38.82|38.52|38.75|38.45|38.84|38.54|38.74|38.44|58
1635218700000|2021-10-26 03:25:00|38.74|38.44|38.68|38.38|38.75|38.45|38.68|38.38|43
1635219000000|2021-10-26 03:30:00|38.69|38.39|38.64|38.34|38.74|38.44|38.64|38.34|63
1635219300000|2021-10-26 03:35:00|38.63|38.33|38.65|38.35|38.68|38.38|38.62|38.32|60
1635219600000|2021-10-26 03:40:00|38.64|38.34|38.66|38.36|38.67|38.37|38.64|38.34|23
1635219900000|2021-10-26 03:45:00|38.65|38.35|38.65|38.35|38.67|38.37|38.62|38.32|58
1635220200000|2021-10-26 03:50:00|38.64|38.34|38.71|38.41|38.71|38.41|38.64|38.34|64
1635220500000|2021-10-26 03:55:00|38.7|38.4|38.72|38.42|38.72|38.42|38.66|38.36|83
1635220800000|2021-10-26 04:00:00|38.73|38.43|38.68|38.38|38.74|38.44|38.66|38.36|50
1635221100000|2021-10-26 04:05:00|38.69|38.39|38.57|38.27|38.71|38.41|38.57|38.27|73
1635221400000|2021-10-26 04:10:00|38.56|38.26|38.51|38.21|38.62|38.32|38.51|38.21|84
1635221700000|2021-10-26 04:15:00|38.52|38.22|38.58|38.28|38.58|38.28|38.51|38.21|75
1635222000000|2021-10-26 04:20:00|38.59|38.29|38.49|38.19|38.59|38.29|38.47|38.17|42
1635222300000|2021-10-26 04:25:00|38.48|38.18|38.39|38.09|38.48|38.18|38.38|38.08|115
1635222600000|2021-10-26 04:30:00|38.4|38.1|38.45|38.15|38.45|38.15|38.4|38.1|50
1635222900000|2021-10-26 04:35:00|38.44|38.14|38.43|38.13|38.44|38.14|38.36|38.06|110
1635223200000|2021-10-26 04:40:00|38.44|38.14|38.44|38.14|38.44|38.14|38.41|38.11|37
1635223500000|2021-10-26 04:45:00|38.45|38.15|38.44|38.14|38.47|38.17|38.42|38.12|40
1635223800000|2021-10-26 04:50:00|38.45|38.15|38.49|38.19|38.52|38.22|38.44|38.14|96
1635224100000|2021-10-26 04:55:00|38.5|38.2|38.48|38.18|38.51|38.21|38.47|38.17|33
1635224400000|2021-10-26 05:00:00|38.47|38.17|38.55|38.25|38.56|38.26|38.47|38.17|61
1635224700000|2021-10-26 05:05:00|38.56|38.26|38.59|38.29|38.6|38.3|38.54|38.24|51
1635225000000|2021-10-26 05:10:00|38.6|38.3|38.59|38.29|38.61|38.31|38.54|38.24|54
1635225300000|2021-10-26 05:15:00|38.58|38.28|38.61|38.31|38.61|38.31|38.56|38.26|53
1635225600000|2021-10-26 05:20:00|38.62|38.32|38.61|38.31|38.62|38.32|38.58|38.28|84
1635225900000|2021-10-26 05:25:00|38.62|38.32|38.64|38.34|38.64|38.34|38.6|38.3|74
1635226200000|2021-10-26 05:30:00|38.63|38.33|38.68|38.38|38.7|38.4|38.62|38.32|75
1635226500000|2021-10-26 05:35:00|38.69|38.39|38.69|38.39|38.73|38.43|38.68|38.38|77
1635226800000|2021-10-26 05:40:00|38.68|38.38|38.68|38.38|38.69|38.39|38.62|38.32|89
1635227100000|2021-10-26 05:45:00|38.67|38.37|38.69|38.39|38.7|38.4|38.65|38.35|77
1635227400000|2021-10-26 05:50:00|38.68|38.38|38.69|38.39|38.72|38.42|38.68|38.38|75
1635227700000|2021-10-26 05:55:00|38.7|38.4|38.67|38.37|38.71|38.41|38.67|38.37|42
1635228000000|2021-10-26 06:00:00|38.66|38.36|38.58|38.28|38.66|38.36|38.58|38.28|71
1635228300000|2021-10-26 06:05:00|38.59|38.29|38.5|38.2|38.59|38.29|38.49|38.19|76
1635228600000|2021-10-26 06:10:00|38.51|38.21|38.51|38.21|38.54|38.24|38.49|38.19|106
1635228900000|2021-10-26 06:15:00|38.5|38.2|38.48|38.18|38.52|38.22|38.47|38.17|75
1635229200000|2021-10-26 06:20:00|38.47|38.17|38.57|38.27|38.57|38.27|38.46|38.16|68
1635229500000|2021-10-26 06:25:00|38.56|38.26|38.63|38.33|38.63|38.33|38.55|38.25|87
1635229800000|2021-10-26 06:30:00|38.62|38.32|38.63|38.33|38.68|38.38|38.6|38.3|63
1635230100000|2021-10-26 06:35:00|38.62|38.32|38.67|38.37|38.68|38.38|38.61|38.31|77
1635230400000|2021-10-26 06:40:00|38.66|38.36|38.64|38.34|38.71|38.41|38.63|38.33|99
1635230700000|2021-10-26 06:45:00|38.63|38.33|38.59|38.29|38.69|38.39|38.59|38.29|88
1635231000000|2021-10-26 06:50:00|38.6|38.3|38.57|38.27|38.62|38.32|38.56|38.26|26
1635231300000|2021-10-26 06:55:00|38.56|38.26|38.53|38.23|38.64|38.34|38.53|38.23|73
1635231600000|2021-10-26 07:00:00|38.54|38.24|38.43|38.13|38.54|38.24|38.43|38.13|80
1635231900000|2021-10-26 07:05:00|38.42|38.12|38.42|38.12|38.44|38.14|38.41|38.11|87
1635232200000|2021-10-26 07:10:00|38.43|38.13|38.41|38.11|38.47|38.17|38.41|38.11|81
1635232500000|2021-10-26 07:15:00|38.4|38.1|38.37|38.07|38.42|38.12|38.32|38.02|84
1635232800000|2021-10-26 07:20:00|38.36|38.06|38.31|38.01|38.37|38.07|38.27|37.97|126
1635233100000|2021-10-26 07:25:00|38.32|38.02|38.28|37.98|38.36|38.06|38.28|37.98|81
1635233400000|2021-10-26 07:30:00|38.27|37.97|38.43|38.13|38.44|38.14|38.27|37.97|83
1635233700000|2021-10-26 07:35:00|38.42|38.12|38.43|38.13|38.44|38.14|38.41|38.11|58
1635234000000|2021-10-26 07:40:00|38.44|38.14|38.48|38.18|38.49|38.19|38.43|38.13|88
1635234300000|2021-10-26 07:45:00|38.47|38.17|38.4|38.1|38.48|38.18|38.39|38.09|58
1635234600000|2021-10-26 07:50:00|38.39|38.09|38.44|38.14|38.46|38.16|38.39|38.09|80
1635234900000|2021-10-26 07:55:00|38.45|38.15|38.49|38.19|38.5|38.2|38.43|38.13|105
1635235200000|2021-10-26 08:00:00|38.48|38.18|38.54|38.24|38.55|38.25|38.47|38.17|67
1635235500000|2021-10-26 08:05:00|38.56|38.26|38.62|38.32|38.65|38.35|38.54|38.24|130
1635235800000|2021-10-26 08:10:00|38.61|38.31|38.64|38.34|38.67|38.37|38.58|38.28|135
1635236100000|2021-10-26 08:15:00|38.65|38.35|38.65|38.35|38.74|38.44|38.65|38.35|127
1635236400000|2021-10-26 08:20:00|38.64|38.34|38.69|38.39|38.69|38.39|38.64|38.34|21
1635236700000|2021-10-26 08:25:00|38.7|38.4|38.74|38.44|38.75|38.45|38.67|38.37|59
1635237000000|2021-10-26 08:30:00|38.73|38.43|38.7|38.4|38.8|38.5|38.7|38.4|90
1635237300000|2021-10-26 08:35:00|38.69|38.39|38.73|38.43|38.74|38.44|38.69|38.39|73
1635237600000|2021-10-26 08:40:00|38.74|38.44|38.72|38.42|38.74|38.44|38.71|38.41|49
1635237900000|2021-10-26 08:45:00|38.71|38.41|38.69|38.39|38.74|38.44|38.69|38.39|48
1635238200000|2021-10-26 08:50:00|38.7|38.4|38.7|38.4|38.72|38.42|38.68|38.38|81
1635238500000|2021-10-26 08:55:00|38.69|38.39|38.7|38.4|38.7|38.4|38.68|38.38|38
1635238800000|2021-10-26 09:00:00|38.69|38.39|38.67|38.37|38.69|38.39|38.66|38.36|67
1635239100000|2021-10-26 09:05:00|38.66|38.36|38.55|38.25|38.66|38.36|38.55|38.25|52
1635239400000|2021-10-26 09:10:00|38.56|38.26|38.54|38.24|38.57|38.27|38.52|38.22|47
1635239700000|2021-10-26 09:15:00|38.55|38.25|38.54|38.24|38.59|38.29|38.53|38.23|30
1635240000000|2021-10-26 09:20:00|38.53|38.23|38.57|38.27|38.57|38.27|38.53|38.23|45
1635240300000|2021-10-26 09:25:00|38.56|38.26|38.57|38.27|38.57|38.27|38.54|38.24|36
1635240600000|2021-10-26 09:30:00|38.58|38.28|38.54|38.24|38.58|38.28|38.53|38.23|23
1635240900000|2021-10-26 09:35:00|38.53|38.23|38.53|38.23|38.54|38.24|38.52|38.22|19
1635241200000|2021-10-26 09:40:00|38.52|38.22|38.5|38.2|38.53|38.23|38.48|38.18|39
1635241500000|2021-10-26 09:45:00|38.51|38.21|38.55|38.25|38.55|38.25|38.49|38.19|33
1635241800000|2021-10-26 09:50:00|38.54|38.24|38.54|38.24|38.56|38.26|38.49|38.19|51
1635242100000|2021-10-26 09:55:00|38.53|38.23|38.57|38.27|38.58|38.28|38.53|38.23|38
1635242400000|2021-10-26 10:00:00|38.56|38.26|38.57|38.27|38.6|38.3|38.56|38.26|60
1635242700000|2021-10-26 10:05:00|38.58|38.28|38.57|38.27|38.6|38.3|38.57|38.27|24
1635243000000|2021-10-26 10:10:00|38.58|38.28|38.52|38.22|38.59|38.29|38.51|38.21|41
1635243300000|2021-10-26 10:15:00|38.51|38.21|38.55|38.25|38.55|38.25|38.51|38.21|42
1635243600000|2021-10-26 10:20:00|38.54|38.24|38.55|38.25|38.56|38.26|38.51|38.21|47
1635243900000|2021-10-26 10:25:00|38.54|38.24|38.5|38.2|38.55|38.25|38.49|38.19|53
1635244200000|2021-10-26 10:30:00|38.51|38.21|38.59|38.29|38.61|38.31|38.51|38.21|31
1635244500000|2021-10-26 10:35:00|38.6|38.3|38.57|38.27|38.61|38.31|38.55|38.25|92
1635244800000|2021-10-26 10:40:00|38.58|38.28|38.57|38.27|38.59|38.29|38.57|38.27|34
1635245100000|2021-10-26 10:45:00|38.58|38.28|38.59|38.29|38.59|38.29|38.57|38.27|20
1635245400000|2021-10-26 10:50:00|38.58|38.28|38.64|38.34|38.65|38.35|38.58|38.28|45
1635245700000|2021-10-26 10:55:00|38.65|38.35|38.7|38.4|38.7|38.4|38.64|38.34|58
1635246000000|2021-10-26 11:00:00|38.69|38.39|38.7|38.4|38.71|38.41|38.63|38.33|105
1635246300000|2021-10-26 11:05:00|38.69|38.39|38.61|38.31|38.69|38.39|38.6|38.3|17
1635246600000|2021-10-26 11:10:00|38.62|38.32|38.59|38.29|38.62|38.32|38.59|38.29|14
1635246900000|2021-10-26 11:15:00|38.6|38.3|38.63|38.33|38.65|38.35|38.58|38.28|58
1635247200000|2021-10-26 11:20:00|38.64|38.34|38.57|38.27|38.66|38.36|38.56|38.26|48
1635247500000|2021-10-26 11:25:00|38.56|38.26|38.56|38.26|38.58|38.28|38.55|38.25|31
1635247800000|2021-10-26 11:30:00|38.58|38.28|38.57|38.27|38.61|38.31|38.55|38.25|35
1635248100000|2021-10-26 11:35:00|38.56|38.26|38.55|38.25|38.56|38.26|38.52|38.22|35
1635248400000|2021-10-26 11:40:00|38.54|38.24|38.54|38.24|38.56|38.26|38.52|38.22|29
1635248700000|2021-10-26 11:45:00|38.53|38.23|38.54|38.24|38.55|38.25|38.5|38.2|64
1635249000000|2021-10-26 11:50:00|38.53|38.23|38.52|38.22|38.54|38.24|38.5|38.2|70
1635249300000|2021-10-26 11:55:00|38.51|38.21|38.49|38.19|38.54|38.24|38.47|38.17|56
1635249600000|2021-10-26 12:00:00|38.5|38.2|38.62|38.32|38.65|38.35|38.49|38.19|104
1635249900000|2021-10-26 12:05:00|38.61|38.31|38.59|38.29|38.63|38.33|38.57|38.27|62
1635250200000|2021-10-26 12:10:00|38.6|38.3|38.53|38.23|38.6|38.3|38.53|38.23|52
1635250500000|2021-10-26 12:15:00|38.54|38.24|38.48|38.18|38.54|38.24|38.47|38.17|91
1635250800000|2021-10-26 12:20:00|38.47|38.17|38.4|38.1|38.47|38.17|38.4|38.1|62
1635251100000|2021-10-26 12:25:00|38.39|38.09|38.35|38.05|38.4|38.1|38.34|38.04|91
1635251400000|2021-10-26 12:30:00|38.36|38.06|38.21|37.91|38.36|38.06|38.2|37.9|146
1635251700000|2021-10-26 12:35:00|38.22|37.92|38.18|37.88|38.28|37.98|38.17|37.87|140
1635252000000|2021-10-26 12:40:00|38.19|37.89|38.19|37.89|38.23|37.93|38.18|37.88|65
1635252300000|2021-10-26 12:45:00|38.2|37.9|38.28|37.98|38.31|38.01|38.19|37.89|115
1635252600000|2021-10-26 12:50:00|38.27|37.97|38.33|38.03|38.33|38.03|38.23|37.93|106
1635252900000|2021-10-26 12:55:00|38.32|38.02|38.31|38.01|38.36|38.06|38.3|38|84
1635253200000|2021-10-26 13:00:00|38.32|38.02|38.29|37.99|38.35|38.05|38.29|37.99|104
1635253500000|2021-10-26 13:05:00|38.28|37.98|38.24|37.94|38.28|37.98|38.22|37.92|89
1635253800000|2021-10-26 13:10:00|38.25|37.95|38.23|37.93|38.28|37.98|38.21|37.91|102
1635254100000|2021-10-26 13:15:00|38.24|37.94|38.26|37.96|38.3|38|38.22|37.92|97
1635254400000|2021-10-26 13:20:00|38.25|37.95|38.3|38|38.3|38|38.24|37.94|112
1635254700000|2021-10-26 13:25:00|38.29|37.99|38.22|37.92|38.33|38.03|38.22|37.92|105
1635255000000|2021-10-26 13:30:00|38.23|37.93|38.25|37.95|38.25|37.95|38.18|37.88|106
1635255300000|2021-10-26 13:35:00|38.24|37.94|38.2|37.9|38.25|37.95|38.12|37.82|153
1635255600000|2021-10-26 13:40:00|38.19|37.89|38.28|37.98|38.29|37.99|38.19|37.89|71
1635255900000|2021-10-26 13:45:00|38.27|37.97|38.18|37.88|38.28|37.98|38.17|37.87|73
1635256200000|2021-10-26 13:50:00|38.17|37.87|38.24|37.94|38.24|37.94|38.16|37.86|80
1635256500000|2021-10-26 13:55:00|38.23|37.93|38.22|37.92|38.24|37.94|38.18|37.88|109
1635256800000|2021-10-26 14:00:00|38.23|37.93|37.92|37.62|38.23|37.93|37.92|37.62|220
1635257100000|2021-10-26 14:05:00|37.93|37.63|37.9|37.6|37.94|37.64|37.77|37.47|231
1635257400000|2021-10-26 14:10:00|37.89|37.59|37.93|37.63|37.96|37.66|37.86|37.56|125
1635257700000|2021-10-26 14:15:00|37.92|37.62|37.9|37.6|37.92|37.62|37.79|37.49|137
1635258000000|2021-10-26 14:20:00|37.89|37.59|37.91|37.61|37.92|37.62|37.85|37.55|110
1635258300000|2021-10-26 14:25:00|37.92|37.62|37.92|37.62|37.94|37.64|37.89|37.59|58
1635258600000|2021-10-26 14:30:00|37.93|37.63|37.97|37.67|37.99|37.69|37.9|37.6|103
1635258900000|2021-10-26 14:35:00|37.98|37.68|37.93|37.63|37.98|37.68|37.93|37.63|50
1635259200000|2021-10-26 14:40:00|37.92|37.62|37.96|37.66|37.98|37.68|37.92|37.62|114
1635259500000|2021-10-26 14:45:00|37.97|37.67|37.94|37.64|37.99|37.69|37.92|37.62|86
1635259800000|2021-10-26 14:50:00|37.93|37.63|37.97|37.67|37.97|37.67|37.9|37.6|68
1635260100000|2021-10-26 14:55:00|37.96|37.66|37.94|37.64|37.97|37.67|37.92|37.62|96
1635260400000|2021-10-26 15:00:00|37.93|37.63|37.98|37.68|37.98|37.68|37.9|37.6|89
1635260700000|2021-10-26 15:05:00|37.99|37.69|37.91|37.61|38.01|37.71|37.91|37.61|103
1635261000000|2021-10-26 15:10:00|37.92|37.62|37.95|37.65|37.95|37.65|37.88|37.58|66
1635261300000|2021-10-26 15:15:00|37.96|37.66|38.08|37.78|38.08|37.78|37.95|37.65|85
1635261600000|2021-10-26 15:20:00|38.07|37.77|38.02|37.72|38.08|37.78|38.01|37.71|74
1635261900000|2021-10-26 15:25:00|38.03|37.73|38.04|37.74|38.06|37.76|38.02|37.72|56
1635262200000|2021-10-26 15:30:00|38.05|37.75|38.04|37.74|38.06|37.76|38.03|37.73|64
1635262500000|2021-10-26 15:35:00|38.03|37.73|38|37.7|38.04|37.74|37.96|37.66|66
1635262800000|2021-10-26 15:40:00|37.99|37.69|38.16|37.86|38.22|37.92|37.97|37.67|144
1635263100000|2021-10-26 15:45:00|38.17|37.87|38.17|37.87|38.2|37.9|38.09|37.79|114
1635263400000|2021-10-26 15:50:00|38.18|37.88|38.18|37.88|38.19|37.89|38.1|37.8|111
1635263700000|2021-10-26 15:55:00|38.19|37.89|38.17|37.87|38.21|37.91|38.17|37.87|72
1635264000000|2021-10-26 16:00:00|38.18|37.88|38.13|37.83|38.23|37.93|38.12|37.82|96
1635264300000|2021-10-26 16:05:00|38.14|37.84|38.04|37.74|38.23|37.93|38|37.7|177
1635264600000|2021-10-26 16:10:00|38.05|37.75|38.08|37.78|38.12|37.82|38.04|37.74|108
1635264900000|2021-10-26 16:15:00|38.09|37.79|38.02|37.72|38.1|37.8|38|37.7|66
1635265200000|2021-10-26 16:20:00|38.04|37.74|38.08|37.78|38.1|37.8|38.01|37.71|87
1635265500000|2021-10-26 16:25:00|38.09|37.79|38.05|37.75|38.09|37.79|38.05|37.75|51
1635265800000|2021-10-26 16:30:00|38.06|37.76|38.06|37.76|38.1|37.8|38.05|37.75|45
1635266100000|2021-10-26 16:35:00|38.07|37.77|38.04|37.74|38.07|37.77|38.03|37.73|48
1635266400000|2021-10-26 16:40:00|38.03|37.73|37.96|37.66|38.04|37.74|37.96|37.66|60
1635266700000|2021-10-26 16:45:00|37.97|37.67|37.92|37.62|38.02|37.72|37.91|37.61|63
1635267000000|2021-10-26 16:50:00|37.93|37.63|37.93|37.63|37.94|37.64|37.9|37.6|59
1635267300000|2021-10-26 16:55:00|37.92|37.62|37.93|37.63|37.94|37.64|37.92|37.62|82
1635267600000|2021-10-26 17:00:00|37.94|37.64|37.88|37.58|38.07|37.77|37.83|37.53|111
1635267900000|2021-10-26 17:05:00|37.89|37.59|37.98|37.68|37.99|37.69|37.88|37.58|61
1635268200000|2021-10-26 17:10:00|37.97|37.67|38|37.7|38.01|37.71|37.95|37.65|38
1635268500000|2021-10-26 17:15:00|37.99|37.69|38.01|37.71|38.02|37.72|37.98|37.68|81
1635268800000|2021-10-26 17:20:00|38|37.7|38.08|37.78|38.09|37.79|38|37.7|66
1635269100000|2021-10-26 17:25:00|38.09|37.79|38.07|37.77|38.11|37.81|38.04|37.74|101
1635269400000|2021-10-26 17:30:00|38.08|37.78|38.06|37.76|38.09|37.79|38.03|37.73|89
1635269700000|2021-10-26 17:35:00|38.07|37.77|38.1|37.8|38.1|37.8|38.07|37.77|54
1635270000000|2021-10-26 17:40:00|38.11|37.81|38.15|37.85|38.16|37.86|38.09|37.79|67
1635270300000|2021-10-26 17:45:00|38.16|37.86|38.21|37.91|38.22|37.92|38.15|37.85|70
1635270600000|2021-10-26 17:50:00|38.22|37.92|38.24|37.94|38.24|37.94|38.19|37.89|65
1635270900000|2021-10-26 17:55:00|38.23|37.93|38.23|37.93|38.23|37.93|38.19|37.89|61
1635271200000|2021-10-26 18:00:00|38.22|37.92|38.17|37.87|38.24|37.94|38.16|37.86|98
1635271500000|2021-10-26 18:05:00|38.18|37.88|38.18|37.88|38.18|37.88|38.15|37.85|43
1635271800000|2021-10-26 18:10:00|38.19|37.89|38.15|37.85|38.19|37.89|38.14|37.84|45
1635272100000|2021-10-26 18:15:00|38.16|37.86|38.18|37.88|38.2|37.9|38.15|37.85|80
1635272400000|2021-10-26 18:20:00|38.17|37.87|38.2|37.9|38.2|37.9|38.16|37.86|43
1635272700000|2021-10-26 18:25:00|38.19|37.89|38.17|37.87|38.2|37.9|38.16|37.86|45
1635273000000|2021-10-26 18:30:00|38.18|37.88|38.18|37.88|38.23|37.93|38.17|37.87|53
1635273300000|2021-10-26 18:35:00|38.17|37.87|38.21|37.91|38.21|37.91|38.17|37.87|60
1635273600000|2021-10-26 18:40:00|38.2|37.9|38.18|37.88|38.21|37.91|38.17|37.87|27
1635273900000|2021-10-26 18:45:00|38.17|37.87|38.17|37.87|38.18|37.88|38.16|37.86|31
1635274200000|2021-10-26 18:50:00|38.16|37.86|38.18|37.88|38.19|37.89|38.15|37.85|59
1635274500000|2021-10-26 18:55:00|38.19|37.89|38.17|37.87|38.2|37.9|38.15|37.85|55
1635274800000|2021-10-26 19:00:00|38.16|37.86|38.18|37.88|38.2|37.9|38.16|37.86|61
1635275100000|2021-10-26 19:05:00|38.19|37.89|38.14|37.84|38.19|37.89|38.14|37.84|64
1635275400000|2021-10-26 19:10:00|38.13|37.83|38.15|37.85|38.17|37.87|38.13|37.83|25
1635275700000|2021-10-26 19:15:00|38.16|37.86|38.16|37.86|38.18|37.88|38.12|37.82|50
1635276000000|2021-10-26 19:20:00|38.17|37.87|38.19|37.89|38.19|37.89|38.13|37.83|52
1635276300000|2021-10-26 19:25:00|38.2|37.9|38.26|37.96|38.27|37.97|38.19|37.89|51
1635276600000|2021-10-26 19:30:00|38.25|37.95|38.29|37.99|38.31|38.01|38.24|37.94|108
1635276900000|2021-10-26 19:35:00|38.3|38|38.26|37.96|38.32|38.02|38.26|37.96|55
1635277200000|2021-10-26 19:40:00|38.25|37.95|38.25|37.95|38.28|37.98|38.22|37.92|53
1635277500000|2021-10-26 19:45:00|38.26|37.96|38.25|37.95|38.27|37.97|38.24|37.94|66
1635277800000|2021-10-26 19:50:00|38.24|37.94|38.22|37.92|38.25|37.95|38.22|37.92|41
1635278100000|2021-10-26 19:55:00|38.23|37.93|38.19|37.89|38.23|37.93|38.17|37.87|49
1635278400000|2021-10-26 20:00:00|38.18|37.88|38.21|37.91|38.23|37.93|38.16|37.86|81
1635278700000|2021-10-26 20:05:00|38.22|37.92|38.24|37.94|38.25|37.95|38.21|37.91|63
1635279000000|2021-10-26 20:10:00|38.25|37.95|38.31|38.01|38.32|38.02|38.22|37.92|89
1635279300000|2021-10-26 20:15:00|38.3|38|38.33|38.03|38.35|38.05|38.27|37.97|73
1635279600000|2021-10-26 20:20:00|38.34|38.04|38.35|38.05|38.36|38.06|38.32|38.02|54
1635279900000|2021-10-26 20:25:00|38.34|38.04|38.38|38.08|38.39|38.09|38.34|38.04|75
1635280200000|2021-10-26 20:30:00|38.39|38.09|38.39|38.09|38.4|38.1|38.3|38|99
1635280500000|2021-10-26 20:35:00|38.38|38.08|38.4|38.1|38.41|38.11|38.37|38.07|83
1635280800000|2021-10-26 20:40:00|38.41|38.11|38.37|38.07|38.41|38.11|38.37|38.07|31
1635281100000|2021-10-26 20:45:00|38.36|38.06|38.4|38.1|38.4|38.1|38.33|38.03|74
1635281400000|2021-10-26 20:50:00|38.39|38.09|38.62|38.32|38.62|38.32|38.39|38.09|129
1635281700000|2021-10-26 20:55:00|38.63|38.33|38.7|38.4|38.7|38.4|38.6|38.3|71
1635282000000|2021-10-26 21:00:00|38.71|38.41|38.48|38.18|38.72|38.42|38.48|38.18|134
1635282300000|2021-10-26 21:05:00|38.47|38.17|38.54|38.24|38.56|38.26|38.45|38.15|86
1635282600000|2021-10-26 21:10:00|38.53|38.23|38.53|38.23|38.55|38.25|38.51|38.21|53
1635282900000|2021-10-26 21:15:00|38.54|38.24|38.52|38.22|38.54|38.24|38.47|38.17|45
1635283200000|2021-10-26 21:20:00|38.53|38.23|38.57|38.27|38.61|38.31|38.52|38.22|83
1635283500000|2021-10-26 21:25:00|38.56|38.26|38.53|38.23|38.56|38.26|38.49|38.19|46
1635283800000|2021-10-26 21:30:00|38.52|38.22|38.62|38.32|38.63|38.33|38.52|38.22|54
1635284100000|2021-10-26 21:35:00|38.63|38.33|38.59|38.29|38.65|38.35|38.58|38.28|64
1635284400000|2021-10-26 21:40:00|38.58|38.28|38.29|37.99|38.61|38.31|38.23|37.93|124
1635284700000|2021-10-26 21:45:00|38.3|38|38.37|38.07|38.39|38.09|38.21|37.91|137
1635285000000|2021-10-26 21:50:00|38.38|38.08|38.25|37.95|38.43|38.13|38.25|37.95|136
1635285300000|2021-10-26 21:55:00|38.24|37.94|37.97|37.67|38.28|37.98|37.91|37.61|257
1635285600000|2021-10-26 22:00:00|37.98|37.68|37.77|37.47|38.03|37.73|37.75|37.45|235
1635285900000|2021-10-26 22:05:00|37.79|37.49|37.83|37.53|37.94|37.64|37.73|37.43|227
1635286200000|2021-10-26 22:10:00|37.82|37.52|37.94|37.64|37.97|37.67|37.8|37.5|133
1635286500000|2021-10-26 22:15:00|37.95|37.65|37.81|37.51|37.95|37.65|37.78|37.48|166
1635286800000|2021-10-26 22:20:00|37.82|37.52|37.81|37.51|37.88|37.58|37.76|37.46|117
1635287100000|2021-10-26 22:25:00|37.8|37.5|37.88|37.58|37.93|37.63|37.8|37.5|113
1635287400000|2021-10-26 22:30:00|37.87|37.57|37.65|37.35|37.87|37.57|37.64|37.34|127
1635287700000|2021-10-26 22:35:00|37.64|37.34|37.22|36.92|37.68|37.38|37.1|36.8|266
1635288000000|2021-10-26 22:40:00|37.23|36.93|37.41|37.11|37.52|37.22|37.19|36.89|183
1635288300000|2021-10-26 22:45:00|37.42|37.12|37.3|37|37.48|37.18|37.29|36.99|144
1635288600000|2021-10-26 22:50:00|37.31|37.01|37.23|36.93|37.32|37.02|37.19|36.89|186
1635288900000|2021-10-26 22:55:00|37.22|36.92|37.27|36.97|37.28|36.98|37.03|36.73|207
1635289200000|2021-10-26 23:00:00|37.28|36.98|37.28|36.98|37.29|36.99|37.11|36.81|170
1635289500000|2021-10-26 23:05:00|37.27|36.97|37.37|37.07|37.42|37.12|37.27|36.97|94
1635289800000|2021-10-26 23:10:00|37.36|37.06|37.39|37.09|37.41|37.11|37.35|37.05|78
1635290100000|2021-10-26 23:15:00|37.38|37.08|37.45|37.15|37.52|37.22|37.38|37.08|123
1635290400000|2021-10-26 23:20:00|37.46|37.16|37.4|37.1|37.46|37.16|37.39|37.09|69
1635290700000|2021-10-26 23:25:00|37.39|37.09|37.38|37.08|37.46|37.16|37.37|37.07|90
1635291000000|2021-10-26 23:30:00|37.37|37.07|37.47|37.17|37.47|37.17|37.37|37.07|85
1635291300000|2021-10-26 23:35:00|37.48|37.18|37.46|37.16|37.48|37.18|37.42|37.12|59
1635291600000|2021-10-26 23:40:00|37.47|37.17|37.48|37.18|37.48|37.18|37.38|37.08|77
1635291900000|2021-10-26 23:45:00|37.49|37.19|37.47|37.17|37.5|37.2|37.41|37.11|85
1635292200000|2021-10-26 23:50:00|37.46|37.16|37.52|37.22|37.52|37.22|37.46|37.16|56
1635292500000|2021-10-26 23:55:00|37.51|37.21|37.46|37.16|37.52|37.22|37.42|37.12|93
1635292800000|2021-10-27 00:00:00|37.47|37.17|37.34|37.04|37.47|37.17|37.27|36.97|129
1635293100000|2021-10-27 00:05:00|37.33|37.03|37.33|37.03|37.33|37.03|37.24|36.94|108
1635293400000|2021-10-27 00:10:00|37.34|37.04|37.43|37.13|37.47|37.17|37.33|37.03|88
1635293700000|2021-10-27 00:15:00|37.44|37.14|37.49|37.19|37.51|37.21|37.42|37.12|144
1635294000000|2021-10-27 00:20:00|37.48|37.18|37.5|37.2|37.51|37.21|37.44|37.14|78
1635294300000|2021-10-27 00:25:00|37.51|37.21|37.52|37.22|37.53|37.23|37.44|37.14|78
1635294600000|2021-10-27 00:30:00|37.53|37.23|37.52|37.22|37.54|37.24|37.5|37.2|76
1635294900000|2021-10-27 00:35:00|37.53|37.23|37.44|37.14|37.53|37.23|37.41|37.11|94
1635295200000|2021-10-27 00:40:00|37.43|37.13|37.39|37.09|37.46|37.16|37.38|37.08|54
1635295500000|2021-10-27 00:45:00|37.38|37.08|37.46|37.16|37.47|37.17|37.38|37.08|63
1635295800000|2021-10-27 00:50:00|37.47|37.17|37.42|37.12|37.47|37.17|37.42|37.12|84
1635296100000|2021-10-27 00:55:00|37.43|37.13|37.51|37.21|37.51|37.21|37.42|37.12|62
1635296400000|2021-10-27 01:00:00|37.5|37.2|37.55|37.25|37.57|37.27|37.47|37.17|86
1635296700000|2021-10-27 01:05:00|37.56|37.26|37.55|37.25|37.59|37.29|37.53|37.23|91
1635297000000|2021-10-27 01:10:00|37.54|37.24|37.63|37.33|37.65|37.35|37.53|37.23|108
1635297300000|2021-10-27 01:15:00|37.62|37.32|37.64|37.34|37.65|37.35|37.58|37.28|79
1635297600000|2021-10-27 01:20:00|37.63|37.33|37.68|37.38|37.68|37.38|37.62|37.32|65
1635297900000|2021-10-27 01:25:00|37.67|37.37|37.66|37.36|37.67|37.37|37.63|37.33|78
1635298200000|2021-10-27 01:30:00|37.67|37.37|37.67|37.37|37.69|37.39|37.65|37.35|44
1635298500000|2021-10-27 01:35:00|37.66|37.36|37.62|37.32|37.67|37.37|37.61|37.31|52
1635298800000|2021-10-27 01:40:00|37.63|37.33|37.6|37.3|37.64|37.34|37.59|37.29|63
1635299100000|2021-10-27 01:45:00|37.61|37.31|37.58|37.28|37.61|37.31|37.53|37.23|62
1635299400000|2021-10-27 01:50:00|37.57|37.27|37.54|37.24|37.58|37.28|37.53|37.23|47
1635299700000|2021-10-27 01:55:00|37.53|37.23|37.47|37.17|37.54|37.24|37.44|37.14|100
1635300000000|2021-10-27 02:00:00|37.46|37.16|37.52|37.22|37.56|37.26|37.45|37.15|128
1635300300000|2021-10-27 02:05:00|37.53|37.23|37.53|37.23|37.55|37.25|37.49|37.19|69
1635300600000|2021-10-27 02:10:00|37.54|37.24|37.56|37.26|37.58|37.28|37.53|37.23|35
1635300900000|2021-10-27 02:15:00|37.57|37.27|37.55|37.25|37.59|37.29|37.54|37.24|75
1635301200000|2021-10-27 02:20:00|37.54|37.24|37.51|37.21|37.55|37.25|37.48|37.18|58
1635301500000|2021-10-27 02:25:00|37.52|37.22|37.53|37.23|37.55|37.25|37.51|37.21|63
1635301800000|2021-10-27 02:30:00|37.52|37.22|37.51|37.21|37.55|37.25|37.5|37.2|56
1635302100000|2021-10-27 02:35:00|37.5|37.2|37.52|37.22|37.54|37.24|37.5|37.2|75
1635302400000|2021-10-27 02:40:00|37.51|37.21|37.52|37.22|37.52|37.22|37.49|37.19|44
1635302700000|2021-10-27 02:45:00|37.51|37.21|37.5|37.2|37.51|37.21|37.45|37.15|111
1635303000000|2021-10-27 02:50:00|37.51|37.21|37.49|37.19|37.52|37.22|37.46|37.16|98
1635303300000|2021-10-27 02:55:00|37.5|37.2|37.43|37.13|37.51|37.21|37.42|37.12|157
1635303600000|2021-10-27 03:00:00|37.44|37.14|37.45|37.15|37.48|37.18|37.43|37.13|94
1635303900000|2021-10-27 03:05:00|37.46|37.16|37.52|37.22|37.53|37.23|37.46|37.16|31
1635304200000|2021-10-27 03:10:00|37.53|37.23|37.51|37.21|37.53|37.23|37.5|37.2|43
1635304500000|2021-10-27 03:15:00|37.52|37.22|37.53|37.23|37.54|37.24|37.52|37.22|61
1635304800000|2021-10-27 03:20:00|37.52|37.22|37.53|37.23|37.54|37.24|37.52|37.22|26
1635305100000|2021-10-27 03:25:00|37.54|37.24|37.54|37.24|37.55|37.25|37.53|37.23|62
1635305400000|2021-10-27 03:30:00|37.55|37.25|37.55|37.25|37.56|37.26|37.53|37.23|55
1635305700000|2021-10-27 03:35:00|37.54|37.24|37.55|37.25|37.56|37.26|37.53|37.23|30
1635306000000|2021-10-27 03:40:00|37.54|37.24|37.5|37.2|37.55|37.25|37.5|37.2|49
1635306300000|2021-10-27 03:45:00|37.51|37.21|37.51|37.21|37.53|37.23|37.5|37.2|52
1635306600000|2021-10-27 03:50:00|37.52|37.22|37.54|37.24|37.55|37.25|37.52|37.22|23
1635306900000|2021-10-27 03:55:00|37.55|37.25|37.52|37.22|37.55|37.25|37.51|37.21|46
1635307200000|2021-10-27 04:00:00|37.51|37.21|37.49|37.19|37.51|37.21|37.42|37.12|67
1635307500000|2021-10-27 04:05:00|37.5|37.2|37.52|37.22|37.53|37.23|37.49|37.19|77
1635307800000|2021-10-27 04:10:00|37.51|37.21|37.46|37.16|37.52|37.22|37.45|37.15|52
1635308100000|2021-10-27 04:15:00|37.47|37.17|37.55|37.25|37.56|37.26|37.41|37.11|186
1635308400000|2021-10-27 04:20:00|37.54|37.24|37.56|37.26|37.57|37.27|37.53|37.23|107
1635308700000|2021-10-27 04:25:00|37.57|37.27|37.57|37.27|37.59|37.29|37.55|37.25|92
1635309000000|2021-10-27 04:30:00|37.58|37.28|37.57|37.27|37.59|37.29|37.55|37.25|87
1635309300000|2021-10-27 04:35:00|37.56|37.26|37.56|37.26|37.58|37.28|37.54|37.24|90
1635309600000|2021-10-27 04:40:00|37.55|37.25|37.55|37.25|37.58|37.28|37.55|37.25|87
1635309900000|2021-10-27 04:45:00|37.54|37.24|37.55|37.25|37.58|37.28|37.54|37.24|106
1635310200000|2021-10-27 04:50:00|37.56|37.26|37.56|37.26|37.57|37.27|37.53|37.23|81
1635310500000|2021-10-27 04:55:00|37.57|37.27|37.52|37.22|37.58|37.28|37.5|37.2|187
1635310800000|2021-10-27 05:00:00|37.51|37.21|37.55|37.25|37.58|37.28|37.51|37.21|155
1635311100000|2021-10-27 05:05:00|37.56|37.26|37.56|37.26|37.58|37.28|37.55|37.25|91
1635311400000|2021-10-27 05:10:00|37.57|37.27|37.59|37.29|37.6|37.3|37.56|37.26|65
1635311700000|2021-10-27 05:15:00|37.58|37.28|37.55|37.25|37.59|37.29|37.54|37.24|77
1635312000000|2021-10-27 05:20:00|37.54|37.24|37.56|37.26|37.57|37.27|37.54|37.24|47
1635312300000|2021-10-27 05:25:00|37.57|37.27|37.57|37.27|37.58|37.28|37.55|37.25|39
1635312600000|2021-10-27 05:30:00|37.58|37.28|37.52|37.22|37.58|37.28|37.52|37.22|53
1635312900000|2021-10-27 05:35:00|37.53|37.23|37.5|37.2|37.54|37.24|37.49|37.19|84
1635313200000|2021-10-27 05:40:00|37.49|37.19|37.47|37.17|37.51|37.21|37.45|37.15|65
1635313500000|2021-10-27 05:45:00|37.48|37.18|37.48|37.18|37.48|37.18|37.43|37.13|81
1635313800000|2021-10-27 05:50:00|37.49|37.19|37.45|37.15|37.49|37.19|37.43|37.13|48
1635314100000|2021-10-27 05:55:00|37.46|37.16|37.46|37.16|37.5|37.2|37.45|37.15|89
1635314400000|2021-10-27 06:00:00|37.45|37.15|37.48|37.18|37.55|37.25|37.45|37.15|94
1635314700000|2021-10-27 06:05:00|37.49|37.19|37.44|37.14|37.52|37.22|37.42|37.12|70
1635315000000|2021-10-27 06:10:00|37.43|37.13|37.33|37.03|37.44|37.14|37.32|37.02|128
1635315300000|2021-10-27 06:15:00|37.32|37.02|37.24|36.94|37.37|37.07|37.23|36.93|107
1635315600000|2021-10-27 06:20:00|37.23|36.93|37.2|36.9|37.26|36.96|37.2|36.9|94
1635315900000|2021-10-27 06:25:00|37.19|36.89|37.23|36.93|37.24|36.94|37.19|36.89|78
1635316200000|2021-10-27 06:30:00|37.22|36.92|37.25|36.95|37.26|36.96|37.22|36.92|84
1635316500000|2021-10-27 06:35:00|37.24|36.94|37.2|36.9|37.25|36.95|37.19|36.89|35
1635316800000|2021-10-27 06:40:00|37.19|36.89|37.14|36.84|37.2|36.9|37.14|36.84|32
1635317100000|2021-10-27 06:45:00|37.15|36.85|37.18|36.88|37.18|36.88|37.14|36.84|72
1635317400000|2021-10-27 06:50:00|37.17|36.87|37.13|36.83|37.18|36.88|37.13|36.83|65
1635317700000|2021-10-27 06:55:00|37.12|36.82|37.07|36.77|37.13|36.83|37.06|36.76|80
1635318000000|2021-10-27 07:00:00|37.06|36.76|36.83|36.53|37.07|36.77|36.83|36.53|89
1635318300000|2021-10-27 07:05:00|36.82|36.52|36.95|36.65|37.05|36.75|36.8|36.5|161
1635318600000|2021-10-27 07:10:00|36.96|36.66|36.8|36.5|36.99|36.69|36.8|36.5|100
1635318900000|2021-10-27 07:15:00|36.81|36.51|36.68|36.38|36.81|36.51|36.66|36.36|98
1635319200000|2021-10-27 07:20:00|36.69|36.39|36.62|36.32|36.73|36.43|36.6|36.3|141
1635319500000|2021-10-27 07:25:00|36.61|36.31|36.21|35.91|36.61|36.31|36.02|35.72|312
1635319800000|2021-10-27 07:30:00|36.2|35.9|36.35|36.05|36.42|36.12|36.19|35.89|177
1635320100000|2021-10-27 07:35:00|36.34|36.04|36.16|35.86|36.35|36.05|36.15|35.85|144
1635320400000|2021-10-27 07:40:00|36.17|35.87|36.17|35.87|36.26|35.96|36.15|35.85|173
1635320700000|2021-10-27 07:45:00|36.18|35.88|35.86|35.56|36.25|35.95|35.84|35.54|197
1635321000000|2021-10-27 07:50:00|35.87|35.57|35.85|35.55|35.99|35.69|35.82|35.52|138
1635321300000|2021-10-27 07:55:00|35.82|35.52|35.72|35.42|35.94|35.64|35.65|35.35|191
1635321600000|2021-10-27 08:00:00|35.73|35.43|33.54|33.24|35.73|35.43|33.52|33.22|520
1635321900000|2021-10-27 08:05:00|33.52|33.22|31.49|31.19|33.56|33.26|31.44|31.14|619
1635322200000|2021-10-27 08:10:00|31.47|31.17|32.48|32.18|32.48|32.18|31.33|31.03|572
1635322500000|2021-10-27 08:15:00|32.47|32.17|33.65|33.35|33.67|33.37|32.44|32.14|527
1635322800000|2021-10-27 08:20:00|33.66|33.36|33.81|33.51|33.84|33.54|33.43|33.13|465
1635323100000|2021-10-27 08:25:00|33.82|33.52|34.25|33.95|34.33|34.03|33.75|33.45|451
1635323400000|2021-10-27 08:30:00|34.23|33.93|34.44|34.14|34.46|34.16|34.15|33.85|345
1635323700000|2021-10-27 08:35:00|34.43|34.13|34.58|34.28|34.78|34.48|34.43|34.13|322
1635324000000|2021-10-27 08:40:00|34.57|34.27|34.13|33.83|34.57|34.27|34|33.7|363
1635324300000|2021-10-27 08:45:00|34.14|33.84|34.06|33.76|34.2|33.9|33.96|33.66|396
1635324600000|2021-10-27 08:50:00|34.04|33.74|34.39|34.09|34.43|34.13|34.04|33.74|281
1635324900000|2021-10-27 08:55:00|34.4|34.1|34.56|34.26|34.57|34.27|34.4|34.1|237
1635325200000|2021-10-27 09:00:00|34.55|34.25|34.42|34.12|34.55|34.25|34.23|33.93|266
1635325500000|2021-10-27 09:05:00|34.43|34.13|34.21|33.91|34.43|34.13|34.14|33.84|318
1635325800000|2021-10-27 09:10:00|34.2|33.9|34.04|33.74|34.31|34.01|33.92|33.62|324
1635326100000|2021-10-27 09:15:00|34.05|33.75|33.82|33.52|34.08|33.78|33.73|33.43|343
1635326400000|2021-10-27 09:20:00|33.83|33.53|33.7|33.4|33.97|33.67|33.62|33.32|291
1635326700000|2021-10-27 09:25:00|33.71|33.41|33.57|33.27|33.79|33.49|33.47|33.17|281
1635327000000|2021-10-27 09:30:00|33.56|33.26|33.85|33.55|33.87|33.57|33.56|33.26|305
1635327300000|2021-10-27 09:35:00|33.84|33.54|34.19|33.89|34.19|33.89|33.83|33.53|271
1635327600000|2021-10-27 09:40:00|34.2|33.9|34.11|33.81|34.29|33.99|34.07|33.77|201
1635327900000|2021-10-27 09:45:00|34.1|33.8|34.09|33.79|34.27|33.97|34.05|33.75|260
1635328200000|2021-10-27 09:50:00|34.1|33.8|34.01|33.71|34.11|33.81|33.92|33.62|216
1635328500000|2021-10-27 09:55:00|34|33.7|34.15|33.85|34.15|33.85|33.93|33.63|190
1635328800000|2021-10-27 10:00:00|34.16|33.86|33.81|33.51|34.16|33.86|33.78|33.48|228
1635329100000|2021-10-27 10:05:00|33.8|33.5|33.77|33.47|33.89|33.59|33.73|33.43|179
1635329400000|2021-10-27 10:10:00|33.8|33.5|33.9|33.6|33.91|33.61|33.74|33.44|214
1635329700000|2021-10-27 10:15:00|33.91|33.61|33.86|33.56|33.95|33.65|33.71|33.41|226
1635330000000|2021-10-27 10:20:00|33.87|33.57|33.72|33.42|33.98|33.68|33.7|33.4|221
1635330300000|2021-10-27 10:25:00|33.71|33.41|33.55|33.25|33.79|33.49|33.54|33.24|234
1635330600000|2021-10-27 10:30:00|33.54|33.24|33.9|33.6|33.9|33.6|33.5|33.2|199
1635330900000|2021-10-27 10:35:00|33.89|33.59|33.93|33.63|33.94|33.64|33.82|33.52|142
1635331200000|2021-10-27 10:40:00|33.92|33.62|34.06|33.76|34.06|33.76|33.92|33.62|102
1635331500000|2021-10-27 10:45:00|34.07|33.77|34.08|33.78|34.08|33.78|34|33.7|140
1635331800000|2021-10-27 10:50:00|34.09|33.79|34.18|33.88|34.23|33.93|34.08|33.78|131
1635332100000|2021-10-27 10:55:00|34.17|33.87|34.13|33.83|34.18|33.88|34.11|33.81|135
1635332400000|2021-10-27 11:00:00|34.12|33.82|34.22|33.92|34.23|33.93|34.09|33.79|156
1635332700000|2021-10-27 11:05:00|34.21|33.91|34.25|33.95|34.29|33.99|34.19|33.89|142
1635333000000|2021-10-27 11:10:00|34.24|33.94|34.39|34.09|34.39|34.09|34.22|33.92|99
1635333300000|2021-10-27 11:15:00|34.4|34.1|34.27|33.97|34.4|34.1|34.23|33.93|111
1635333600000|2021-10-27 11:20:00|34.26|33.96|34.17|33.87|34.31|34.01|34.15|33.85|144
1635333900000|2021-10-27 11:25:00|34.16|33.86|34.1|33.8|34.17|33.87|34.07|33.77|181
1635334200000|2021-10-27 11:30:00|34.09|33.79|34.03|33.73|34.1|33.8|34|33.7|187
1635334500000|2021-10-27 11:35:00|34.02|33.72|33.94|33.64|34.05|33.75|33.86|33.56|191
1635334800000|2021-10-27 11:40:00|33.93|33.63|33.98|33.68|34.01|33.71|33.9|33.6|120
1635335100000|2021-10-27 11:45:00|33.99|33.69|33.93|33.63|34.01|33.71|33.91|33.61|208
1635335400000|2021-10-27 11:50:00|33.94|33.64|33.87|33.57|34.02|33.72|33.87|33.57|159
1635335700000|2021-10-27 11:55:00|33.88|33.58|33.87|33.57|33.98|33.68|33.78|33.48|186
1635336000000|2021-10-27 12:00:00|33.86|33.56|34.04|33.74|34.04|33.74|33.74|33.44|252
1635336300000|2021-10-27 12:05:00|34.05|33.75|33.96|33.66|34.05|33.75|33.89|33.59|182
1635336600000|2021-10-27 12:10:00|33.95|33.65|33.87|33.57|33.96|33.66|33.81|33.51|163
1635336900000|2021-10-27 12:15:00|33.88|33.58|34.06|33.76|34.08|33.78|33.88|33.58|147
1635337200000|2021-10-27 12:20:00|34.05|33.75|34.19|33.89|34.19|33.89|34.05|33.75|108
1635337500000|2021-10-27 12:25:00|34.2|33.9|34.22|33.92|34.23|33.93|34.16|33.86|68
1635337800000|2021-10-27 12:30:00|34.23|33.93|34.13|33.83|34.23|33.93|34.05|33.75|99
1635338100000|2021-10-27 12:35:00|34.12|33.82|34.18|33.88|34.21|33.91|34.12|33.82|89
1635338400000|2021-10-27 12:40:00|34.17|33.87|34.09|33.79|34.18|33.88|34.08|33.78|128
1635338700000|2021-10-27 12:45:00|34.1|33.8|34.01|33.71|34.14|33.84|33.92|33.62|125
1635339000000|2021-10-27 12:50:00|33.99|33.69|34.18|33.88|34.25|33.95|33.99|33.69|202
1635339300000|2021-10-27 12:55:00|34.17|33.87|34.19|33.89|34.21|33.91|34.11|33.81|146
1635339600000|2021-10-27 13:00:00|34.18|33.88|34.31|34.01|34.31|34.01|34.14|33.84|138
1635339900000|2021-10-27 13:05:00|34.32|34.02|34.41|34.11|34.42|34.12|34.3|34|104
1635340200000|2021-10-27 13:10:00|34.4|34.1|34.51|34.21|34.52|34.22|34.39|34.09|74
1635340500000|2021-10-27 13:15:00|34.5|34.2|34.41|34.11|34.51|34.21|34.28|33.98|161
1635340800000|2021-10-27 13:20:00|34.42|34.12|34.38|34.08|34.45|34.15|34.37|34.07|117
1635341100000|2021-10-27 13:25:00|34.37|34.07|34.21|33.91|34.38|34.08|34.19|33.89|130
1635341400000|2021-10-27 13:30:00|34.22|33.92|34.14|33.84|34.27|33.97|34.07|33.77|183
1635341700000|2021-10-27 13:35:00|34.13|33.83|34.23|33.93|34.23|33.93|34.09|33.79|110
1635342000000|2021-10-27 13:40:00|34.24|33.94|34.33|34.03|34.33|34.03|34.22|33.92|70
1635342300000|2021-10-27 13:45:00|34.34|34.04|34.21|33.91|34.4|34.1|34.2|33.9|152
1635342600000|2021-10-27 13:50:00|34.2|33.9|34.11|33.81|34.21|33.91|34.1|33.8|114
1635342900000|2021-10-27 13:55:00|34.12|33.82|34.1|33.8|34.16|33.86|34.04|33.74|123
1635343200000|2021-10-27 14:00:00|34.09|33.79|34.02|33.72|34.12|33.82|34.02|33.72|98
1635343500000|2021-10-27 14:05:00|34.01|33.71|33.97|33.67|34.05|33.75|33.97|33.67|140
1635343800000|2021-10-27 14:10:00|33.98|33.68|33.89|33.59|34.04|33.74|33.88|33.58|151
1635344100000|2021-10-27 14:15:00|33.9|33.6|33.84|33.54|33.91|33.61|33.83|33.53|132
1635344400000|2021-10-27 14:20:00|33.83|33.53|33.97|33.67|33.97|33.67|33.77|33.47|157
1635344700000|2021-10-27 14:25:00|33.98|33.68|33.88|33.58|34|33.7|33.87|33.57|111
1635345000000|2021-10-27 14:30:00|33.89|33.59|34|33.7|34|33.7|33.85|33.55|69
1635345300000|2021-10-27 14:35:00|33.99|33.69|34.27|33.97|34.27|33.97|33.96|33.66|150
1635345600000|2021-10-27 14:40:00|34.26|33.96|34.25|33.95|34.27|33.97|34.18|33.88|134
1635345900000|2021-10-27 14:45:00|34.26|33.96|34.44|34.14|34.45|34.15|34.26|33.96|72
1635346200000|2021-10-27 14:50:00|34.43|34.13|34.26|33.96|34.43|34.13|34.24|33.94|170
1635346500000|2021-10-27 14:55:00|34.25|33.95|34.25|33.95|34.32|34.02|34.23|33.93|140
1635346800000|2021-10-27 15:00:00|34.24|33.94|34.29|33.99|34.42|34.12|34.24|33.94|149
1635347100000|2021-10-27 15:05:00|34.28|33.98|34.31|34.01|34.33|34.03|34.2|33.9|125
1635347400000|2021-10-27 15:10:00|34.32|34.02|34.48|34.18|34.48|34.18|34.26|33.96|125
1635347700000|2021-10-27 15:15:00|34.49|34.19|34.33|34.03|34.49|34.19|34.32|34.02|102
1635348000000|2021-10-27 15:20:00|34.32|34.02|34.17|33.87|34.32|34.02|34.14|33.84|126
1635348300000|2021-10-27 15:25:00|34.16|33.86|34.07|33.77|34.16|33.86|34.07|33.77|126
1635348600000|2021-10-27 15:30:00|34.06|33.76|34.09|33.79|34.1|33.8|34.03|33.73|112
1635348900000|2021-10-27 15:35:00|34.1|33.8|34.02|33.72|34.15|33.85|34.02|33.72|118
1635349200000|2021-10-27 15:40:00|34.03|33.73|33.98|33.68|34.04|33.74|33.98|33.68|102
1635349500000|2021-10-27 15:45:00|33.97|33.67|34.01|33.71|34.06|33.76|33.96|33.66|95
1635349800000|2021-10-27 15:50:00|34|33.7|34.09|33.79|34.14|33.84|33.99|33.69|99
1635350100000|2021-10-27 15:55:00|34.08|33.78|33.99|33.69|34.12|33.82|33.97|33.67|128
1635350400000|2021-10-27 16:00:00|33.98|33.68|34|33.7|34.13|33.83|33.89|33.59|141
1635350700000|2021-10-27 16:05:00|33.99|33.69|33.87|33.57|34.1|33.8|33.86|33.56|156
1635351000000|2021-10-27 16:10:00|33.86|33.56|33.86|33.56|33.93|33.63|33.78|33.48|149
1635351300000|2021-10-27 16:15:00|33.85|33.55|33.93|33.63|33.95|33.65|33.84|33.54|121
1635351600000|2021-10-27 16:20:00|33.92|33.62|33.77|33.47|33.98|33.68|33.75|33.45|134
1635351900000|2021-10-27 16:25:00|33.78|33.48|33.76|33.46|33.82|33.52|33.71|33.41|161
1635352200000|2021-10-27 16:30:00|33.75|33.45|33.83|33.53|33.86|33.56|33.74|33.44|124
1635352500000|2021-10-27 16:35:00|33.82|33.52|33.92|33.62|34.03|33.73|33.81|33.51|139
1635352800000|2021-10-27 16:40:00|33.91|33.61|33.96|33.66|33.98|33.68|33.85|33.55|104
1635353100000|2021-10-27 16:45:00|33.97|33.67|33.98|33.68|34.1|33.8|33.96|33.66|160
1635353400000|2021-10-27 16:50:00|33.99|33.69|34.19|33.89|34.2|33.9|33.95|33.65|99
1635353700000|2021-10-27 16:55:00|34.2|33.9|34.12|33.82|34.22|33.92|34.11|33.81|112
1635354000000|2021-10-27 17:00:00|34.11|33.81|34.19|33.89|34.22|33.92|34.11|33.81|84
1635354300000|2021-10-27 17:05:00|34.2|33.9|34.22|33.92|34.23|33.93|34.19|33.89|59
1635354600000|2021-10-27 17:10:00|34.21|33.91|34.2|33.9|34.23|33.93|34.19|33.89|66
1635354900000|2021-10-27 17:15:00|34.19|33.89|34.27|33.97|34.28|33.98|34.19|33.89|59
1635355200000|2021-10-27 17:20:00|34.26|33.96|34.3|34|34.3|34|34.22|33.92|73
1635355500000|2021-10-27 17:25:00|34.29|33.99|34.28|33.98|34.34|34.04|34.27|33.97|81
1635355800000|2021-10-27 17:30:00|34.27|33.97|34.31|34.01|34.35|34.05|34.22|33.92|99
1635356100000|2021-10-27 17:35:00|34.3|34|34.18|33.88|34.31|34.01|34.14|33.84|99
1635356400000|2021-10-27 17:40:00|34.17|33.87|34.09|33.79|34.19|33.89|34.07|33.77|123
1635356700000|2021-10-27 17:45:00|34.08|33.78|34.05|33.75|34.13|33.83|34|33.7|120
1635357000000|2021-10-27 17:50:00|34.04|33.74|33.97|33.67|34.06|33.76|33.94|33.64|90
1635357300000|2021-10-27 17:55:00|33.96|33.66|34|33.7|34.04|33.74|33.96|33.66|91
1635357600000|2021-10-27 18:00:00|34.01|33.71|34.12|33.82|34.15|33.85|34.01|33.71|114
1635357900000|2021-10-27 18:05:00|34.13|33.83|34.07|33.77|34.13|33.83|34.05|33.75|97
1635358200000|2021-10-27 18:10:00|34.08|33.78|34|33.7|34.11|33.81|33.99|33.69|99
1635358500000|2021-10-27 18:15:00|33.99|33.69|34.12|33.82|34.12|33.82|33.98|33.68|128
1635358800000|2021-10-27 18:20:00|34.13|33.83|34.13|33.83|34.17|33.87|34.1|33.8|47
1635359100000|2021-10-27 18:25:00|34.14|33.84|34.09|33.79|34.15|33.85|34.08|33.78|56
1635359400000|2021-10-27 18:30:00|34.08|33.78|34.09|33.79|34.16|33.86|34.01|33.71|150
1635359700000|2021-10-27 18:35:00|34.1|33.8|33.99|33.69|34.11|33.81|33.92|33.62|119
1635360000000|2021-10-27 18:40:00|33.98|33.68|33.95|33.65|33.99|33.69|33.85|33.55|182
1635360300000|2021-10-27 18:45:00|33.94|33.64|33.87|33.57|33.95|33.65|33.85|33.55|131
1635360600000|2021-10-27 18:50:00|33.88|33.58|33.94|33.64|34.06|33.76|33.88|33.58|187
1635360900000|2021-10-27 18:55:00|33.95|33.65|33.83|33.53|33.97|33.67|33.81|33.51|129
1635361200000|2021-10-27 19:00:00|33.82|33.52|33.74|33.44|33.87|33.57|33.72|33.42|137
1635361500000|2021-10-27 19:05:00|33.73|33.43|33.72|33.42|33.78|33.48|33.69|33.39|140
1635361800000|2021-10-27 19:10:00|33.73|33.43|33.69|33.39|33.78|33.48|33.67|33.37|139
1635362100000|2021-10-27 19:15:00|33.7|33.4|33.5|33.2|33.74|33.44|33.49|33.19|231
1635362400000|2021-10-27 19:20:00|33.51|33.21|33.54|33.24|33.6|33.3|33.34|33.04|208
1635362700000|2021-10-27 19:25:00|33.53|33.23|33.41|33.11|33.55|33.25|33.39|33.09|160
1635363000000|2021-10-27 19:30:00|33.4|33.1|33.49|33.19|33.49|33.19|33.33|33.03|142
1635363300000|2021-10-27 19:35:00|33.48|33.18|33.58|33.28|33.78|33.48|33.47|33.17|263
1635363600000|2021-10-27 19:40:00|33.59|33.29|33.56|33.26|33.63|33.33|33.51|33.21|115
1635363900000|2021-10-27 19:45:00|33.55|33.25|33.69|33.39|33.7|33.4|33.55|33.25|171
1635364200000|2021-10-27 19:50:00|33.68|33.38|33.86|33.56|33.87|33.57|33.68|33.38|181
1635364500000|2021-10-27 19:55:00|33.87|33.57|33.92|33.62|33.93|33.63|33.83|33.53|164
1635364800000|2021-10-27 20:00:00|33.93|33.63|34.11|33.81|34.11|33.81|33.91|33.61|121
1635365100000|2021-10-27 20:05:00|34.12|33.82|34.08|33.78|34.12|33.82|34|33.7|184
1635365400000|2021-10-27 20:10:00|34.09|33.79|33.86|33.56|34.11|33.81|33.83|33.53|220
1635365700000|2021-10-27 20:15:00|33.85|33.55|33.95|33.65|34.05|33.75|33.84|33.54|171
1635366000000|2021-10-27 20:20:00|33.96|33.66|33.96|33.66|34.03|33.73|33.92|33.62|134
1635366300000|2021-10-27 20:25:00|33.95|33.65|34.03|33.73|34.06|33.76|33.91|33.61|83
1635366600000|2021-10-27 20:30:00|34.04|33.74|33.9|33.6|34.06|33.76|33.9|33.6|82
1635366900000|2021-10-27 20:35:00|33.89|33.59|33.92|33.62|33.97|33.67|33.85|33.55|138
1635367200000|2021-10-27 20:40:00|33.91|33.61|33.8|33.5|33.92|33.62|33.78|33.48|114
1635367500000|2021-10-27 20:45:00|33.79|33.49|33.91|33.61|33.94|33.64|33.77|33.47|92
1635367800000|2021-10-27 20:50:00|33.92|33.62|33.97|33.67|33.97|33.67|33.83|33.53|119
1635368100000|2021-10-27 20:55:00|33.96|33.66|34.02|33.72|34.04|33.74|33.91|33.61|83
1635368400000|2021-10-27 21:00:00|34.03|33.73|34.07|33.77|34.08|33.78|33.95|33.65|80
1635368700000|2021-10-27 21:05:00|34.08|33.78|34.05|33.75|34.09|33.79|34.01|33.71|63
1635369000000|2021-10-27 21:10:00|34.04|33.74|34.09|33.79|34.09|33.79|34.04|33.74|22
1635369300000|2021-10-27 21:15:00|34.08|33.78|34.14|33.84|34.14|33.84|34.08|33.78|43
1635369600000|2021-10-27 21:20:00|34.13|33.83|34.08|33.78|34.15|33.85|34.07|33.77|82
1635369900000|2021-10-27 21:25:00|34.07|33.77|34|33.7|34.07|33.77|33.98|33.68|40
1635370200000|2021-10-27 21:30:00|34.01|33.71|34.07|33.77|34.09|33.79|34.01|33.71|52
1635370500000|2021-10-27 21:35:00|34.06|33.76|34.09|33.79|34.09|33.79|34.06|33.76|24
1635370800000|2021-10-27 21:40:00|34.1|33.8|34.12|33.82|34.12|33.82|34.09|33.79|11
1635371100000|2021-10-27 21:45:00|34.13|33.83|34.11|33.81|34.17|33.87|34.11|33.81|49
1635371400000|2021-10-27 21:50:00|34.1|33.8|34.08|33.78|34.12|33.82|34.05|33.75|62
1635371700000|2021-10-27 21:55:00|34.09|33.79|34.05|33.75|34.09|33.79|34.01|33.71|66
1635372000000|2021-10-27 22:00:00|34.04|33.74|34.03|33.73|34.1|33.8|34.01|33.71|86
1635372300000|2021-10-27 22:05:00|34.02|33.72|34.04|33.74|34.05|33.75|34.02|33.72|79
1635372600000|2021-10-27 22:10:00|34.03|33.73|33.87|33.57|34.03|33.73|33.86|33.56|95
1635372900000|2021-10-27 22:15:00|33.86|33.56|33.89|33.59|33.94|33.64|33.86|33.56|57
1635373200000|2021-10-27 22:20:00|33.88|33.58|33.78|33.48|33.88|33.58|33.76|33.46|73
1635373500000|2021-10-27 22:25:00|33.79|33.49|33.93|33.63|33.93|33.63|33.77|33.47|88
1635373800000|2021-10-27 22:30:00|33.92|33.62|33.93|33.63|33.93|33.63|33.83|33.53|90
1635374100000|2021-10-27 22:35:00|33.94|33.64|33.82|33.52|33.98|33.68|33.82|33.52|101
1635374400000|2021-10-27 22:40:00|33.81|33.51|33.73|33.43|33.83|33.53|33.73|33.43|87
1635374700000|2021-10-27 22:45:00|33.72|33.42|33.69|33.39|33.79|33.49|33.68|33.38|113
1635375000000|2021-10-27 22:50:00|33.7|33.4|33.75|33.45|33.75|33.45|33.68|33.38|70
1635375300000|2021-10-27 22:55:00|33.76|33.46|33.87|33.57|33.9|33.6|33.76|33.46|81
1635375600000|2021-10-27 23:00:00|33.86|33.56|33.98|33.68|34.04|33.74|33.86|33.56|108
1635375900000|2021-10-27 23:05:00|33.99|33.69|33.89|33.59|33.99|33.69|33.81|33.51|152
1635376200000|2021-10-27 23:10:00|33.88|33.58|33.63|33.33|33.89|33.59|33.63|33.33|132
1635376500000|2021-10-27 23:15:00|33.64|33.34|33.51|33.21|33.72|33.42|33.51|33.21|148
1635376800000|2021-10-27 23:20:00|33.52|33.22|33.42|33.12|33.55|33.25|33.42|33.12|111
1635377100000|2021-10-27 23:25:00|33.41|33.11|33.43|33.13|33.53|33.23|33.38|33.08|149
1635377400000|2021-10-27 23:30:00|33.42|33.12|33.46|33.16|33.51|33.21|33.42|33.12|107
1635377700000|2021-10-27 23:35:00|33.45|33.15|33.32|33.02|33.45|33.15|33.3|33|130
1635378000000|2021-10-27 23:40:00|33.31|33.01|33.28|32.98|33.36|33.06|33.28|32.98|115
1635378300000|2021-10-27 23:45:00|33.29|32.99|33.28|32.98|33.33|33.03|33.17|32.87|159
1635378600000|2021-10-27 23:50:00|33.27|32.97|33.36|33.06|33.36|33.06|33.15|32.85|167
1635378900000|2021-10-27 23:55:00|33.35|33.05|33.18|32.88|33.35|33.05|33.17|32.87|140
1635379200000|2021-10-28 00:00:00|33.19|32.89|33.33|33.03|33.35|33.05|33.11|32.81|229
1635379500000|2021-10-28 00:05:00|33.34|33.04|33.24|32.94|33.38|33.08|33.22|32.92|122
1635379800000|2021-10-28 00:10:00|33.25|32.95|33.38|33.08|33.41|33.11|33.22|32.92|144
1635380100000|2021-10-28 00:15:00|33.39|33.09|33.38|33.08|33.39|33.09|33.34|33.04|100
1635380400000|2021-10-28 00:20:00|33.39|33.09|33.34|33.04|33.4|33.1|33.33|33.03|84
1635380700000|2021-10-28 00:25:00|33.33|33.03|33.17|32.87|33.33|33.03|33.17|32.87|69
1635381000000|2021-10-28 00:30:00|33.18|32.88|32.97|32.67|33.26|32.96|32.97|32.67|141
1635381300000|2021-10-28 00:35:00|32.98|32.68|33.14|32.84|33.23|32.93|32.97|32.67|110
1635381600000|2021-10-28 00:40:00|33.13|32.83|33.08|32.78|33.13|32.83|33.06|32.76|105
1635381900000|2021-10-28 00:45:00|33.07|32.77|32.97|32.67|33.15|32.85|32.97|32.67|86
1635382200000|2021-10-28 00:50:00|32.96|32.66|32.88|32.58|32.97|32.67|32.75|32.45|235
1635382500000|2021-10-28 00:55:00|32.87|32.57|32.83|32.53|32.87|32.57|32.79|32.49|131
1635382800000|2021-10-28 01:00:00|32.82|32.52|32.96|32.66|32.96|32.66|32.71|32.41|217
1635383100000|2021-10-28 01:05:00|32.97|32.67|33.16|32.86|33.17|32.87|32.97|32.67|142
1635383400000|2021-10-28 01:10:00|33.17|32.87|33.27|32.97|33.32|33.02|33.14|32.84|137
1635383700000|2021-10-28 01:15:00|33.28|32.98|33.27|32.97|33.33|33.03|33.21|32.91|121
1635384000000|2021-10-28 01:20:00|33.28|32.98|33.2|32.9|33.32|33.02|33.2|32.9|101
1635384300000|2021-10-28 01:25:00|33.21|32.91|33.23|32.93|33.32|33.02|33.21|32.91|94
1635384600000|2021-10-28 01:30:00|33.24|32.94|33.27|32.97|33.31|33.01|33.23|32.93|63
1635384900000|2021-10-28 01:35:00|33.26|32.96|33.32|33.02|33.33|33.03|33.25|32.95|97
1635385200000|2021-10-28 01:40:00|33.33|33.03|33.35|33.05|33.39|33.09|33.32|33.02|144
1635385500000|2021-10-28 01:45:00|33.36|33.06|33.31|33.01|33.38|33.08|33.3|33|79
1635385800000|2021-10-28 01:50:00|33.32|33.02|33.38|33.08|33.38|33.08|33.29|32.99|62
1635386100000|2021-10-28 01:55:00|33.37|33.07|33.46|33.16|33.46|33.16|33.35|33.05|91
1635386400000|2021-10-28 02:00:00|33.45|33.15|33.38|33.08|33.46|33.16|33.37|33.07|75
1635386700000|2021-10-28 02:05:00|33.39|33.09|33.41|33.11|33.43|33.13|33.37|33.07|59
1635387000000|2021-10-28 02:10:00|33.42|33.12|33.38|33.08|33.44|33.14|33.37|33.07|77
1635387300000|2021-10-28 02:15:00|33.37|33.07|33.35|33.05|33.4|33.1|33.34|33.04|69
1635387600000|2021-10-28 02:20:00|33.34|33.04|33.34|33.04|33.4|33.1|33.3|33|74
1635387900000|2021-10-28 02:25:00|33.33|33.03|33.4|33.1|33.43|33.13|33.33|33.03|51
1635388200000|2021-10-28 02:30:00|33.41|33.11|33.43|33.13|33.44|33.14|33.36|33.06|57
1635388500000|2021-10-28 02:35:00|33.42|33.12|33.44|33.14|33.45|33.15|33.42|33.12|21
1635388800000|2021-10-28 02:40:00|33.43|33.13|33.47|33.17|33.47|33.17|33.43|33.13|35
1635389100000|2021-10-28 02:45:00|33.48|33.18|33.47|33.17|33.49|33.19|33.45|33.15|56
1635389400000|2021-10-28 02:50:00|33.46|33.16|33.45|33.15|33.47|33.17|33.45|33.15|14
1635389700000|2021-10-28 02:55:00|33.46|33.16|33.5|33.2|33.5|33.2|33.45|33.15|82
1635390000000|2021-10-28 03:00:00|33.51|33.21|33.5|33.2|33.52|33.22|33.47|33.17|56
1635390300000|2021-10-28 03:05:00|33.51|33.21|33.56|33.26|33.57|33.27|33.49|33.19|79
1635390600000|2021-10-28 03:10:00|33.57|33.27|33.54|33.24|33.6|33.3|33.54|33.24|56
1635390900000|2021-10-28 03:15:00|33.55|33.25|33.46|33.16|33.56|33.26|33.45|33.15|57
1635391200000|2021-10-28 03:20:00|33.45|33.15|33.42|33.12|33.47|33.17|33.37|33.07|97
1635391500000|2021-10-28 03:25:00|33.43|33.13|33.42|33.12|33.44|33.14|33.39|33.09|50
1635391800000|2021-10-28 03:30:00|33.43|33.13|33.44|33.14|33.49|33.19|33.42|33.12|55
1635392100000|2021-10-28 03:35:00|33.45|33.15|33.39|33.09|33.46|33.16|33.39|33.09|39
1635392400000|2021-10-28 03:40:00|33.4|33.1|33.37|33.07|33.41|33.11|33.37|33.07|42
1635392700000|2021-10-28 03:45:00|33.36|33.06|33.45|33.15|33.46|33.16|33.36|33.06|87
1635393000000|2021-10-28 03:50:00|33.46|33.16|33.47|33.17|33.47|33.17|33.43|33.13|28
1635393300000|2021-10-28 03:55:00|33.48|33.18|33.49|33.19|33.51|33.21|33.46|33.16|62
1635393600000|2021-10-28 04:00:00|33.5|33.2|33.44|33.14|33.54|33.24|33.44|33.14|86
1635393900000|2021-10-28 04:05:00|33.45|33.15|33.42|33.12|33.45|33.15|33.4|33.1|49
1635394200000|2021-10-28 04:10:00|33.43|33.13|33.49|33.19|33.5|33.2|33.42|33.12|119
1635394500000|2021-10-28 04:15:00|33.5|33.2|33.3|33|33.55|33.25|33.28|32.98|111
1635394800000|2021-10-28 04:20:00|33.29|32.99|33.24|32.94|33.29|32.99|33.19|32.89|80
1635395100000|2021-10-28 04:25:00|33.23|32.93|33.2|32.9|33.28|32.98|33.19|32.89|107
1635395400000|2021-10-28 04:30:00|33.19|32.89|33.2|32.9|33.25|32.95|33.19|32.89|73
1635395700000|2021-10-28 04:35:00|33.21|32.91|33.24|32.94|33.25|32.95|33.2|32.9|70
1635396000000|2021-10-28 04:40:00|33.23|32.93|33.3|33|33.32|33.02|33.22|32.92|58
1635396300000|2021-10-28 04:45:00|33.29|32.99|33.14|32.84|33.29|32.99|33.13|32.83|74
1635396600000|2021-10-28 04:50:00|33.15|32.85|33.08|32.78|33.15|32.85|33.07|32.77|48
1635396900000|2021-10-28 04:55:00|33.07|32.77|33.21|32.91|33.36|33.06|33.07|32.77|343
1635397200000|2021-10-28 05:00:00|33.2|32.9|33.34|33.04|33.35|33.05|33.17|32.87|191
1635397500000|2021-10-28 05:05:00|33.35|33.05|33.39|33.09|33.47|33.17|33.34|33.04|105
1635397800000|2021-10-28 05:10:00|33.4|33.1|33.37|33.07|33.44|33.14|33.36|33.06|121
1635398100000|2021-10-28 05:15:00|33.38|33.08|33.36|33.06|33.46|33.16|33.34|33.04|103
1635398400000|2021-10-28 05:20:00|33.37|33.07|33.31|33.01|33.39|33.09|33.29|32.99|107
1635398700000|2021-10-28 05:25:00|33.32|33.02|33.47|33.17|33.47|33.17|33.31|33.01|114
1635399000000|2021-10-28 05:30:00|33.48|33.18|33.36|33.06|33.49|33.19|33.22|32.92|138
1635399300000|2021-10-28 05:35:00|33.35|33.05|33.5|33.2|33.51|33.21|33.35|33.05|134
1635399600000|2021-10-28 05:40:00|33.51|33.21|33.44|33.14|33.53|33.23|33.42|33.12|115
1635399900000|2021-10-28 05:45:00|33.45|33.15|33.54|33.24|33.54|33.24|33.44|33.14|70
1635400200000|2021-10-28 05:50:00|33.53|33.23|33.65|33.35|33.66|33.36|33.53|33.23|66
1635400500000|2021-10-28 05:55:00|33.64|33.34|33.75|33.45|33.76|33.46|33.6|33.3|111
1635400800000|2021-10-28 06:00:00|33.76|33.46|33.51|33.21|33.77|33.47|33.5|33.2|165
1635401100000|2021-10-28 06:05:00|33.52|33.22|33.44|33.14|33.54|33.24|33.43|33.13|116
1635401400000|2021-10-28 06:10:00|33.43|33.13|33.64|33.34|33.69|33.39|33.39|33.09|317
1635401700000|2021-10-28 06:15:00|33.63|33.33|33.62|33.32|33.65|33.35|33.27|32.97|314
1635402000000|2021-10-28 06:20:00|33.61|33.31|33.93|33.63|33.93|33.63|33.6|33.3|374
1635402300000|2021-10-28 06:25:00|33.94|33.64|34.01|33.71|34.06|33.76|33.89|33.59|344
1635402600000|2021-10-28 06:30:00|34|33.7|33.79|33.49|34.01|33.71|33.69|33.39|249
1635402900000|2021-10-28 06:35:00|33.8|33.5|33.77|33.47|33.83|33.53|33.7|33.4|139
1635403200000|2021-10-28 06:40:00|33.76|33.46|33.78|33.48|33.78|33.48|33.71|33.41|91
1635403500000|2021-10-28 06:45:00|33.79|33.49|33.86|33.56|33.88|33.58|33.78|33.48|136
1635403800000|2021-10-28 06:50:00|33.87|33.57|33.73|33.43|33.87|33.57|33.73|33.43|91
1635404100000|2021-10-28 06:55:00|33.72|33.42|33.94|33.64|34|33.7|33.7|33.4|145
1635404400000|2021-10-28 07:00:00|33.93|33.63|34.11|33.81|34.21|33.91|33.92|33.62|210
1635404700000|2021-10-28 07:05:00|34.12|33.82|34.14|33.84|34.19|33.89|34.09|33.79|151
1635405000000|2021-10-28 07:10:00|34.15|33.85|34.02|33.72|34.15|33.85|33.99|33.69|100
1635405300000|2021-10-28 07:15:00|34.03|33.73|33.93|33.63|34.03|33.73|33.91|33.61|91
1635405600000|2021-10-28 07:20:00|33.92|33.62|33.9|33.6|33.93|33.63|33.89|33.59|47
1635405900000|2021-10-28 07:25:00|33.91|33.61|34|33.7|34|33.7|33.86|33.56|67
1635406200000|2021-10-28 07:30:00|33.99|33.69|33.71|33.41|34.02|33.72|33.71|33.41|139
1635406500000|2021-10-28 07:35:00|33.72|33.42|33.7|33.4|33.75|33.45|33.7|33.4|75
1635406800000|2021-10-28 07:40:00|33.71|33.41|33.73|33.43|33.79|33.49|33.69|33.39|127
1635407100000|2021-10-28 07:45:00|33.74|33.44|33.93|33.63|33.94|33.64|33.73|33.43|147
1635407400000|2021-10-28 07:50:00|33.94|33.64|34.13|33.83|34.15|33.85|33.94|33.64|134
1635407700000|2021-10-28 07:55:00|34.14|33.84|34.24|33.94|34.27|33.97|34.13|33.83|174
1635408000000|2021-10-28 08:00:00|34.25|33.95|34.24|33.94|34.34|34.04|34.2|33.9|253
1635408300000|2021-10-28 08:05:00|34.25|33.95|34.32|34.02|34.34|34.04|34.24|33.94|111
1635408600000|2021-10-28 08:10:00|34.33|34.03|34.46|34.16|34.46|34.16|34.28|33.98|137
1635408900000|2021-10-28 08:15:00|34.47|34.17|34.43|34.13|34.47|34.17|34.28|33.98|137
1635409200000|2021-10-28 08:20:00|34.44|34.14|34.58|34.28|34.59|34.29|34.42|34.12|157
1635409500000|2021-10-28 08:25:00|34.59|34.29|34.55|34.25|34.6|34.3|34.52|34.22|183
1635409800000|2021-10-28 08:30:00|34.56|34.26|34.65|34.35|34.66|34.36|34.52|34.22|179
1635410100000|2021-10-28 08:35:00|34.64|34.34|34.73|34.43|34.76|34.46|34.64|34.34|152
1635410400000|2021-10-28 08:40:00|34.74|34.44|34.77|34.47|34.77|34.47|34.7|34.4|136
1635410700000|2021-10-28 08:45:00|34.76|34.46|34.74|34.44|34.78|34.48|34.65|34.35|288
1635411000000|2021-10-28 08:50:00|34.75|34.45|34.85|34.55|34.85|34.55|34.7|34.4|154
1635411300000|2021-10-28 08:55:00|34.86|34.56|34.88|34.58|34.88|34.58|34.73|34.43|140
1635411600000|2021-10-28 09:00:00|34.89|34.59|34.83|34.53|34.91|34.61|34.83|34.53|117
1635411900000|2021-10-28 09:05:00|34.84|34.54|34.89|34.59|34.93|34.63|34.83|34.53|120
1635412200000|2021-10-28 09:10:00|34.9|34.6|34.82|34.52|34.9|34.6|34.79|34.49|119
1635412500000|2021-10-28 09:15:00|34.83|34.53|34.58|34.28|34.87|34.57|34.57|34.27|147
1635412800000|2021-10-28 09:20:00|34.57|34.27|34.53|34.23|34.59|34.29|34.52|34.22|135
1635413100000|2021-10-28 09:25:00|34.52|34.22|34.63|34.33|34.64|34.34|34.45|34.15|134
1635413400000|2021-10-28 09:30:00|34.64|34.34|34.55|34.25|34.67|34.37|34.52|34.22|104
1635413700000|2021-10-28 09:35:00|34.56|34.26|34.57|34.27|34.58|34.28|34.52|34.22|38
1635414000000|2021-10-28 09:40:00|34.56|34.26|34.62|34.32|34.62|34.32|34.56|34.26|95
1635414300000|2021-10-28 09:45:00|34.63|34.33|34.64|34.34|34.78|34.48|34.61|34.31|100
1635414600000|2021-10-28 09:50:00|34.65|34.35|34.77|34.47|34.85|34.55|34.64|34.34|133
1635414900000|2021-10-28 09:55:00|34.78|34.48|34.83|34.53|34.84|34.54|34.74|34.44|90
1635415200000|2021-10-28 10:00:00|34.84|34.54|34.85|34.55|34.88|34.58|34.72|34.42|129
1635415500000|2021-10-28 10:05:00|34.84|34.54|34.92|34.62|34.94|34.64|34.84|34.54|66
1635415800000|2021-10-28 10:10:00|34.91|34.61|34.84|34.54|34.91|34.61|34.8|34.5|104
1635416100000|2021-10-28 10:15:00|34.83|34.53|34.74|34.44|34.83|34.53|34.71|34.41|68
1635416400000|2021-10-28 10:20:00|34.75|34.45|34.78|34.48|34.79|34.49|34.72|34.42|63
1635416700000|2021-10-28 10:25:00|34.77|34.47|34.77|34.47|34.81|34.51|34.74|34.44|77
1635417000000|2021-10-28 10:30:00|34.76|34.46|34.75|34.45|34.76|34.46|34.66|34.36|76
1635417300000|2021-10-28 10:35:00|34.76|34.46|34.74|34.44|34.76|34.46|34.67|34.37|55
1635417600000|2021-10-28 10:40:00|34.73|34.43|34.76|34.46|34.78|34.48|34.73|34.43|39
1635417900000|2021-10-28 10:45:00|34.77|34.47|34.65|34.35|34.78|34.48|34.65|34.35|112
1635418200000|2021-10-28 10:50:00|34.66|34.36|34.65|34.35|34.66|34.36|34.61|34.31|70
1635418500000|2021-10-28 10:55:00|34.64|34.34|34.57|34.27|34.65|34.35|34.57|34.27|66
1635418800000|2021-10-28 11:00:00|34.58|34.28|34.63|34.33|34.72|34.42|34.57|34.27|104
1635419100000|2021-10-28 11:05:00|34.62|34.32|34.63|34.33|34.68|34.38|34.62|34.32|56
1635419400000|2021-10-28 11:10:00|34.62|34.32|34.62|34.32|34.66|34.36|34.6|34.3|64
1635419700000|2021-10-28 11:15:00|34.61|34.31|34.55|34.25|34.62|34.32|34.51|34.21|84
1635420000000|2021-10-28 11:20:00|34.56|34.26|34.47|34.17|34.58|34.28|34.46|34.16|58
1635420300000|2021-10-28 11:25:00|34.46|34.16|34.37|34.07|34.46|34.16|34.37|34.07|88
1635420600000|2021-10-28 11:30:00|34.38|34.08|34.45|34.15|34.5|34.2|34.37|34.07|77
1635420900000|2021-10-28 11:35:00|34.46|34.16|34.5|34.2|34.53|34.23|34.43|34.13|86
1635421200000|2021-10-28 11:40:00|34.49|34.19|34.36|34.06|34.49|34.19|34.36|34.06|108
1635421500000|2021-10-28 11:45:00|34.37|34.07|34.46|34.16|34.51|34.21|34.37|34.07|100
1635421800000|2021-10-28 11:50:00|34.45|34.15|34.46|34.16|34.48|34.18|34.41|34.11|86
1635422100000|2021-10-28 11:55:00|34.45|34.15|34.49|34.19|34.5|34.2|34.45|34.15|30
1635422400000|2021-10-28 12:00:00|34.5|34.2|34.57|34.27|34.59|34.29|34.31|34.01|130
1635422700000|2021-10-28 12:05:00|34.56|34.26|34.56|34.26|34.58|34.28|34.53|34.23|84
1635423000000|2021-10-28 12:10:00|34.55|34.25|34.67|34.37|34.69|34.39|34.54|34.24|104
1635423300000|2021-10-28 12:15:00|34.66|34.36|34.54|34.24|34.69|34.39|34.53|34.23|107
1635423600000|2021-10-28 12:20:00|34.53|34.23|34.64|34.34|34.67|34.37|34.53|34.23|91
1635423900000|2021-10-28 12:25:00|34.63|34.33|34.68|34.38|34.72|34.42|34.63|34.33|60
1635424200000|2021-10-28 12:30:00|34.67|34.37|34.52|34.22|34.68|34.38|34.52|34.22|85
1635424500000|2021-10-28 12:35:00|34.53|34.23|34.64|34.34|34.66|34.36|34.52|34.22|82
1635424800000|2021-10-28 12:40:00|34.63|34.33|34.72|34.42|34.78|34.48|34.63|34.33|94
1635425100000|2021-10-28 12:45:00|34.73|34.43|34.74|34.44|34.81|34.51|34.72|34.42|172
1635425400000|2021-10-28 12:50:00|34.73|34.43|34.71|34.41|34.74|34.44|34.67|34.37|83
1635425700000|2021-10-28 12:55:00|34.7|34.4|34.8|34.5|34.8|34.5|34.69|34.39|102
1635426000000|2021-10-28 13:00:00|34.79|34.49|34.68|34.38|34.8|34.5|34.55|34.25|153
1635426300000|2021-10-28 13:05:00|34.67|34.37|34.67|34.37|34.69|34.39|34.63|34.33|110
1635426600000|2021-10-28 13:10:00|34.66|34.36|34.74|34.44|34.74|34.44|34.61|34.31|141
1635426900000|2021-10-28 13:15:00|34.75|34.45|34.64|34.34|34.75|34.45|34.58|34.28|168
1635427200000|2021-10-28 13:20:00|34.65|34.35|34.63|34.33|34.65|34.35|34.61|34.31|98
1635427500000|2021-10-28 13:25:00|34.64|34.34|34.79|34.49|34.8|34.5|34.63|34.33|96
1635427800000|2021-10-28 13:30:00|34.8|34.5|34.81|34.51|34.88|34.58|34.77|34.47|153
1635428100000|2021-10-28 13:35:00|34.82|34.52|34.9|34.6|34.93|34.63|34.8|34.5|119
1635428400000|2021-10-28 13:40:00|34.91|34.61|34.72|34.42|34.91|34.61|34.69|34.39|116
1635428700000|2021-10-28 13:45:00|34.73|34.43|34.77|34.47|34.87|34.57|34.72|34.42|104
1635429000000|2021-10-28 13:50:00|34.78|34.48|34.75|34.45|34.78|34.48|34.69|34.39|108
1635429300000|2021-10-28 13:55:00|34.77|34.47|34.8|34.5|34.83|34.53|34.75|34.45|73
1635429600000|2021-10-28 14:00:00|34.81|34.51|34.72|34.42|34.82|34.52|34.71|34.41|92
1635429900000|2021-10-28 14:05:00|34.71|34.41|34.71|34.41|34.78|34.48|34.66|34.36|136
1635430200000|2021-10-28 14:10:00|34.7|34.4|34.56|34.26|34.71|34.41|34.52|34.22|109
1635430500000|2021-10-28 14:15:00|34.57|34.27|34.56|34.26|34.65|34.35|34.51|34.21|94
1635430800000|2021-10-28 14:20:00|34.57|34.27|34.45|34.15|34.58|34.28|34.44|34.14|125
1635431100000|2021-10-28 14:25:00|34.44|34.14|34.48|34.18|34.49|34.19|34.4|34.1|132
1635431400000|2021-10-28 14:30:00|34.49|34.19|34.59|34.29|34.6|34.3|34.48|34.18|101
1635431700000|2021-10-28 14:35:00|34.58|34.28|34.57|34.27|34.59|34.29|34.48|34.18|83
1635432000000|2021-10-28 14:40:00|34.58|34.28|34.53|34.23|34.66|34.36|34.48|34.18|114
1635432300000|2021-10-28 14:45:00|34.54|34.24|34.58|34.28|34.58|34.28|34.5|34.2|83
1635432600000|2021-10-28 14:50:00|34.57|34.27|34.71|34.41|34.72|34.42|34.57|34.27|73
1635432900000|2021-10-28 14:55:00|34.7|34.4|34.71|34.41|34.72|34.42|34.65|34.35|71
1635433200000|2021-10-28 15:00:00|34.7|34.4|34.63|34.33|34.73|34.43|34.62|34.32|168
1635433500000|2021-10-28 15:05:00|34.64|34.34|34.64|34.34|34.68|34.38|34.61|34.31|105
1635433800000|2021-10-28 15:10:00|34.63|34.33|34.62|34.32|34.66|34.36|34.59|34.29|59
1635434100000|2021-10-28 15:15:00|34.61|34.31|34.61|34.31|34.64|34.34|34.54|34.24|97
1635434400000|2021-10-28 15:20:00|34.6|34.3|34.65|34.35|34.65|34.35|34.55|34.25|77
1635434700000|2021-10-28 15:25:00|34.64|34.34|34.65|34.35|34.66|34.36|34.59|34.29|92
1635435000000|2021-10-28 15:30:00|34.64|34.34|34.73|34.43|34.74|34.44|34.64|34.34|62
1635435300000|2021-10-28 15:35:00|34.75|34.45|34.71|34.41|34.75|34.45|34.66|34.36|85
1635435600000|2021-10-28 15:40:00|34.72|34.42|34.66|34.36|34.74|34.44|34.66|34.36|97
1635435900000|2021-10-28 15:45:00|34.65|34.35|34.64|34.34|34.69|34.39|34.64|34.34|115
1635436200000|2021-10-28 15:50:00|34.65|34.35|34.55|34.25|34.65|34.35|34.53|34.23|109
1635436500000|2021-10-28 15:55:00|34.54|34.24|34.56|34.26|34.59|34.29|34.54|34.24|115
1635436800000|2021-10-28 16:00:00|34.57|34.27|34.58|34.28|34.63|34.33|34.54|34.24|110
1635437100000|2021-10-28 16:05:00|34.57|34.27|34.62|34.32|34.63|34.33|34.55|34.25|88
1635437400000|2021-10-28 16:10:00|34.63|34.33|34.51|34.21|34.63|34.33|34.5|34.2|85
1635437700000|2021-10-28 16:15:00|34.5|34.2|34.55|34.25|34.6|34.3|34.5|34.2|98
1635438000000|2021-10-28 16:20:00|34.56|34.26|34.58|34.28|34.6|34.3|34.55|34.25|37
1635438300000|2021-10-28 16:25:00|34.57|34.27|34.55|34.25|34.6|34.3|34.52|34.22|45
1635438600000|2021-10-28 16:30:00|34.54|34.24|34.52|34.22|34.55|34.25|34.49|34.19|34
1635438900000|2021-10-28 16:35:00|34.53|34.23|34.55|34.25|34.56|34.26|34.5|34.2|87
1635439200000|2021-10-28 16:40:00|34.56|34.26|34.54|34.24|34.56|34.26|34.53|34.23|105
1635439500000|2021-10-28 16:45:00|34.55|34.25|34.51|34.21|34.56|34.26|34.51|34.21|69
1635439800000|2021-10-28 16:50:00|34.52|34.22|34.54|34.24|34.55|34.25|34.49|34.19|73
1635440100000|2021-10-28 16:55:00|34.53|34.23|34.53|34.23|34.54|34.24|34.48|34.18|66
1635440400000|2021-10-28 17:00:00|34.54|34.24|34.49|34.19|34.54|34.24|34.42|34.12|76
1635440700000|2021-10-28 17:05:00|34.48|34.18|34.43|34.13|34.53|34.23|34.39|34.09|97
1635441000000|2021-10-28 17:10:00|34.44|34.14|34.52|34.22|34.56|34.26|34.43|34.13|99
1635441300000|2021-10-28 17:15:00|34.51|34.21|34.55|34.25|34.55|34.25|34.48|34.18|86
1635441600000|2021-10-28 17:20:00|34.54|34.24|34.58|34.28|34.59|34.29|34.54|34.24|66
1635441900000|2021-10-28 17:25:00|34.59|34.29|34.63|34.33|34.65|34.35|34.58|34.28|104
1635442200000|2021-10-28 17:30:00|34.64|34.34|34.55|34.25|34.68|34.38|34.51|34.21|139
1635442500000|2021-10-28 17:35:00|34.56|34.26|34.54|34.24|34.58|34.28|34.53|34.23|106
1635442800000|2021-10-28 17:40:00|34.55|34.25|34.53|34.23|34.58|34.28|34.53|34.23|84
1635443100000|2021-10-28 17:45:00|34.52|34.22|34.47|34.17|34.57|34.27|34.47|34.17|84
1635443400000|2021-10-28 17:50:00|34.46|34.16|34.53|34.23|34.56|34.26|34.46|34.16|118
1635443700000|2021-10-28 17:55:00|34.54|34.24|34.58|34.28|34.63|34.33|34.53|34.23|93
1635444000000|2021-10-28 18:00:00|34.57|34.27|34.54|34.24|34.58|34.28|34.49|34.19|90
1635444300000|2021-10-28 18:05:00|34.53|34.23|34.5|34.2|34.59|34.29|34.5|34.2|77
1635444600000|2021-10-28 18:10:00|34.51|34.21|34.54|34.24|34.57|34.27|34.5|34.2|69
1635444900000|2021-10-28 18:15:00|34.53|34.23|34.55|34.25|34.59|34.29|34.53|34.23|67
1635445200000|2021-10-28 18:20:00|34.56|34.26|34.57|34.27|34.59|34.29|34.53|34.23|95
1635445500000|2021-10-28 18:25:00|34.56|34.26|34.46|34.16|34.59|34.29|34.45|34.15|103
1635445800000|2021-10-28 18:30:00|34.47|34.17|34.39|34.09|34.52|34.22|34.38|34.08|109
1635446100000|2021-10-28 18:35:00|34.38|34.08|33.95|33.65|34.48|34.18|33.95|33.65|193
1635446400000|2021-10-28 18:40:00|33.94|33.64|33.93|33.63|34.28|33.98|33.9|33.6|569
1635446700000|2021-10-28 18:45:00|33.94|33.64|34.01|33.71|34.19|33.89|33.92|33.62|368
1635447000000|2021-10-28 18:50:00|34.02|33.72|34.22|33.92|34.25|33.95|33.93|33.63|374
1635447300000|2021-10-28 18:55:00|34.23|33.93|34.09|33.79|34.23|33.93|34.09|33.79|168
1635447600000|2021-10-28 19:00:00|34.1|33.8|34.06|33.76|34.21|33.91|34.05|33.75|156
1635447900000|2021-10-28 19:05:00|34.07|33.77|33.95|33.65|34.1|33.8|33.94|33.64|173
1635448200000|2021-10-28 19:10:00|33.96|33.66|33.99|33.69|34.1|33.8|33.95|33.65|134
1635448500000|2021-10-28 19:15:00|33.98|33.68|34.11|33.81|34.12|33.82|33.93|33.63|138
1635448800000|2021-10-28 19:20:00|34.12|33.82|34.27|33.97|34.31|34.01|34.1|33.8|121
1635449100000|2021-10-28 19:25:00|34.26|33.96|34.34|34.04|34.34|34.04|34.26|33.96|89
1635449400000|2021-10-28 19:30:00|34.35|34.05|34.45|34.15|34.51|34.21|34.33|34.03|153
1635449700000|2021-10-28 19:35:00|34.44|34.14|34.53|34.23|34.53|34.23|34.43|34.13|80
1635450000000|2021-10-28 19:40:00|34.52|34.22|34.58|34.28|34.71|34.41|34.51|34.21|155
1635450300000|2021-10-28 19:45:00|34.57|34.27|34.63|34.33|34.67|34.37|34.57|34.27|162
1635450600000|2021-10-28 19:50:00|34.64|34.34|34.58|34.28|34.64|34.34|34.57|34.27|166
1635450900000|2021-10-28 19:55:00|34.59|34.29|34.62|34.32|34.64|34.34|34.55|34.25|97
1635451200000|2021-10-28 20:00:00|34.63|34.33|34.71|34.41|34.73|34.43|34.62|34.32|176
1635451500000|2021-10-28 20:05:00|34.7|34.4|34.74|34.44|34.83|34.53|34.63|34.33|205
1635451800000|2021-10-28 20:10:00|34.75|34.45|34.82|34.52|34.82|34.52|34.73|34.43|132
1635452100000|2021-10-28 20:15:00|34.81|34.51|34.79|34.49|34.83|34.53|34.74|34.44|98
1635452400000|2021-10-28 20:20:00|34.78|34.48|34.88|34.58|34.89|34.59|34.76|34.46|118
1635452700000|2021-10-28 20:25:00|34.87|34.57|34.92|34.62|34.93|34.63|34.84|34.54|92
1635453000000|2021-10-28 20:30:00|34.93|34.63|34.89|34.59|35.03|34.73|34.87|34.57|118
1635453300000|2021-10-28 20:35:00|34.88|34.58|34.77|34.47|34.9|34.6|34.75|34.45|136
1635453600000|2021-10-28 20:40:00|34.79|34.49|34.83|34.53|34.95|34.65|34.77|34.47|204
1635453900000|2021-10-28 20:45:00|34.84|34.54|34.76|34.46|34.84|34.54|34.71|34.41|182
1635454200000|2021-10-28 20:50:00|34.77|34.47|34.78|34.48|34.79|34.49|34.59|34.29|167
1635454500000|2021-10-28 20:55:00|34.79|34.49|34.7|34.4|34.85|34.55|34.67|34.37|162
1635454800000|2021-10-28 21:00:00|34.69|34.39|34.43|34.13|34.7|34.4|34.42|34.12|105
1635455100000|2021-10-28 21:05:00|34.42|34.12|34.39|34.09|34.52|34.22|34.35|34.05|188
1635455400000|2021-10-28 21:10:00|34.38|34.08|34.24|33.94|34.44|34.14|34.23|33.93|135
1635455700000|2021-10-28 21:15:00|34.23|33.93|34.33|34.03|34.34|34.04|34.22|33.92|81
1635456000000|2021-10-28 21:20:00|34.32|34.02|34.28|33.98|34.34|34.04|34.28|33.98|67
1635456300000|2021-10-28 21:25:00|34.29|33.99|34.23|33.93|34.29|33.99|34.22|33.92|74
1635456600000|2021-10-28 21:30:00|34.22|33.92|34.27|33.97|34.3|34|34.22|33.92|64
1635456900000|2021-10-28 21:35:00|34.26|33.96|34.23|33.93|34.28|33.98|34.23|33.93|80
1635457200000|2021-10-28 21:40:00|34.24|33.94|34.3|34|34.32|34.02|34.22|33.92|68
1635457500000|2021-10-28 21:45:00|34.31|34.01|34.36|34.06|34.36|34.06|34.26|33.96|85
1635457800000|2021-10-28 21:50:00|34.35|34.05|34.28|33.98|34.38|34.08|34.24|33.94|114
1635458100000|2021-10-28 21:55:00|34.29|33.99|34.23|33.93|34.29|33.99|34.22|33.92|55
1635458400000|2021-10-28 22:00:00|34.22|33.92|34.23|33.93|34.29|33.99|34.19|33.89|145
1635458700000|2021-10-28 22:05:00|34.22|33.92|34.19|33.89|34.25|33.95|34.18|33.88|110
1635459000000|2021-10-28 22:10:00|34.2|33.9|34.14|33.84|34.2|33.9|34.13|33.83|97
1635459300000|2021-10-28 22:15:00|34.15|33.85|34.19|33.89|34.23|33.93|34.15|33.85|118
1635459600000|2021-10-28 22:20:00|34.2|33.9|34.23|33.93|34.26|33.96|34.18|33.88|93
1635459900000|2021-10-28 22:25:00|34.24|33.94|34.24|33.94|34.26|33.96|34.22|33.92|66
1635460200000|2021-10-28 22:30:00|34.25|33.95|34.33|34.03|34.39|34.09|34.24|33.94|135
1635460500000|2021-10-28 22:35:00|34.32|34.02|34.33|34.03|34.35|34.05|34.32|34.02|127
1635460800000|2021-10-28 22:40:00|34.34|34.04|34.37|34.07|34.37|34.07|34.31|34.01|52
1635461100000|2021-10-28 22:45:00|34.36|34.06|34.37|34.07|34.4|34.1|34.36|34.06|62
1635461400000|2021-10-28 22:50:00|34.38|34.08|34.27|33.97|34.38|34.08|34.27|33.97|81
1635461700000|2021-10-28 22:55:00|34.26|33.96|34.31|34.01|34.36|34.06|34.26|33.96|55
1635462000000|2021-10-28 23:00:00|34.32|34.02|34.36|34.06|34.37|34.07|34.32|34.02|60
1635462300000|2021-10-28 23:05:00|34.37|34.07|34.23|33.93|34.37|34.07|34.2|33.9|143
1635462600000|2021-10-28 23:10:00|34.21|33.91|34.38|34.08|34.4|34.1|34.2|33.9|237
1635462900000|2021-10-28 23:15:00|34.39|34.09|34.46|34.16|34.48|34.18|34.36|34.06|111
1635463200000|2021-10-28 23:20:00|34.47|34.17|34.54|34.24|34.59|34.29|34.44|34.14|182
1635463500000|2021-10-28 23:25:00|34.53|34.23|34.51|34.21|34.54|34.24|34.48|34.18|103
1635463800000|2021-10-28 23:30:00|34.5|34.2|34.47|34.17|34.53|34.23|34.46|34.16|132
1635464100000|2021-10-28 23:35:00|34.48|34.18|34.44|34.14|34.5|34.2|34.41|34.11|104
1635464400000|2021-10-28 23:40:00|34.43|34.13|34.41|34.11|34.46|34.16|34.4|34.1|113
1635464700000|2021-10-28 23:45:00|34.4|34.1|34.39|34.09|34.43|34.13|34.37|34.07|90
1635465000000|2021-10-28 23:50:00|34.38|34.08|34.35|34.05|34.41|34.11|34.34|34.04|76
1635465300000|2021-10-28 23:55:00|34.34|34.04|34.41|34.11|34.42|34.12|34.34|34.04|79
1635465600000|2021-10-29 00:00:00|34.42|34.12|34.46|34.16|34.54|34.24|34.33|34.03|158
1635465900000|2021-10-29 00:05:00|34.47|34.17|34.4|34.1|34.6|34.3|34.4|34.1|192
1635466200000|2021-10-29 00:10:00|34.41|34.11|34.3|34|34.41|34.11|34.29|33.99|88
1635466500000|2021-10-29 00:15:00|34.29|33.99|34.34|34.04|34.43|34.13|34.22|33.92|175
1635466800000|2021-10-29 00:20:00|34.35|34.05|34.33|34.03|34.38|34.08|34.28|33.98|134
1635467100000|2021-10-29 00:25:00|34.34|34.04|34.46|34.16|34.47|34.17|34.3|34|113
1635467400000|2021-10-29 00:30:00|34.45|34.15|34.45|34.15|34.46|34.16|34.38|34.08|102
1635467700000|2021-10-29 00:35:00|34.46|34.16|34.49|34.19|34.53|34.23|34.45|34.15|113
1635468000000|2021-10-29 00:40:00|34.5|34.2|34.52|34.22|34.54|34.24|34.49|34.19|95
1635468300000|2021-10-29 00:45:00|34.51|34.21|34.67|34.37|34.67|34.37|34.48|34.18|173
1635468600000|2021-10-29 00:50:00|34.68|34.38|34.76|34.46|34.77|34.47|34.67|34.37|49
1635468900000|2021-10-29 00:55:00|34.77|34.47|34.8|34.5|34.84|34.54|34.77|34.47|163
1635469200000|2021-10-29 01:00:00|34.81|34.51|34.9|34.6|34.91|34.61|34.8|34.5|148
1635469500000|2021-10-29 01:05:00|34.91|34.61|34.93|34.63|34.96|34.66|34.87|34.57|89
1635469800000|2021-10-29 01:10:00|34.92|34.62|34.93|34.63|34.96|34.66|34.91|34.61|80
1635470100000|2021-10-29 01:15:00|34.92|34.62|35.02|34.72|35.03|34.73|34.9|34.6|169
1635470400000|2021-10-29 01:20:00|35.03|34.73|35.07|34.77|35.07|34.77|35.02|34.72|89
1635470700000|2021-10-29 01:25:00|35.06|34.76|35.08|34.78|35.11|34.81|35.04|34.74|142
1635471000000|2021-10-29 01:30:00|35.09|34.79|35.05|34.75|35.15|34.85|35.04|34.74|144
1635471300000|2021-10-29 01:35:00|35.06|34.76|35.13|34.83|35.14|34.84|35.02|34.72|112
1635471600000|2021-10-29 01:40:00|35.11|34.81|35.18|34.88|35.26|34.96|35.08|34.78|112
1635471900000|2021-10-29 01:45:00|35.19|34.89|35.23|34.93|35.24|34.94|35.17|34.87|111
1635472200000|2021-10-29 01:50:00|35.22|34.92|35.07|34.77|35.23|34.93|35.04|34.74|116
1635472500000|2021-10-29 01:55:00|35.06|34.76|35.08|34.78|35.17|34.87|35.02|34.72|116
1635472800000|2021-10-29 02:00:00|35.07|34.77|34.99|34.69|35.09|34.79|34.94|34.64|137
1635473100000|2021-10-29 02:05:00|35|34.7|34.94|34.64|35.01|34.71|34.9|34.6|84
1635473400000|2021-10-29 02:10:00|34.95|34.65|34.99|34.69|35|34.7|34.94|34.64|57
1635473700000|2021-10-29 02:15:00|35.01|34.71|35.04|34.74|35.08|34.78|34.96|34.66|88
1635474000000|2021-10-29 02:20:00|35.03|34.73|34.94|34.64|35.04|34.74|34.93|34.63|50
1635474300000|2021-10-29 02:25:00|34.93|34.63|34.89|34.59|34.94|34.64|34.87|34.57|88
1635474600000|2021-10-29 02:30:00|34.9|34.6|34.88|34.58|34.96|34.66|34.87|34.57|103
1635474900000|2021-10-29 02:35:00|34.89|34.59|34.96|34.66|34.98|34.68|34.87|34.57|54
1635475200000|2021-10-29 02:40:00|34.97|34.67|34.97|34.67|34.99|34.69|34.95|34.65|53
1635475500000|2021-10-29 02:45:00|34.98|34.68|34.95|34.65|34.98|34.68|34.93|34.63|85
1635475800000|2021-10-29 02:50:00|34.96|34.66|35.1|34.8|35.11|34.81|34.95|34.65|99
1635476100000|2021-10-29 02:55:00|35.09|34.79|34.99|34.69|35.1|34.8|34.98|34.68|102
1635476400000|2021-10-29 03:00:00|35|34.7|35.07|34.77|35.15|34.85|34.99|34.69|116
1635476700000|2021-10-29 03:05:00|35.08|34.78|35.07|34.77|35.13|34.83|35.06|34.76|44
1635477000000|2021-10-29 03:10:00|35.06|34.76|35.03|34.73|35.07|34.77|35.01|34.71|34
1635477300000|2021-10-29 03:15:00|35.02|34.72|35|34.7|35.06|34.76|34.96|34.66|129
1635477600000|2021-10-29 03:20:00|34.99|34.69|35.03|34.73|35.05|34.75|34.99|34.69|63
1635477900000|2021-10-29 03:25:00|35.04|34.74|35.13|34.83|35.15|34.85|35.02|34.72|78
1635478200000|2021-10-29 03:30:00|35.14|34.84|35.01|34.71|35.14|34.84|34.99|34.69|120
1635478500000|2021-10-29 03:35:00|35|34.7|34.96|34.66|35.08|34.78|34.94|34.64|81
1635478800000|2021-10-29 03:40:00|34.95|34.65|35.08|34.78|35.08|34.78|34.94|34.64|73
1635479100000|2021-10-29 03:45:00|35.07|34.77|35.03|34.73|35.1|34.8|35|34.7|116
1635479400000|2021-10-29 03:50:00|35.02|34.72|35.13|34.83|35.14|34.84|35.02|34.72|86
1635479700000|2021-10-29 03:55:00|35.14|34.84|35.11|34.81|35.15|34.85|35.09|34.79|78
1635480000000|2021-10-29 04:00:00|35.12|34.82|35.05|34.75|35.12|34.82|35.04|34.74|96
1635480300000|2021-10-29 04:05:00|35.04|34.74|35.07|34.77|35.1|34.8|35.02|34.72|105
1635480600000|2021-10-29 04:10:00|35.06|34.76|35|34.7|35.09|34.79|35|34.7|74
1635480900000|2021-10-29 04:15:00|34.99|34.69|35.04|34.74|35.05|34.75|34.99|34.69|58
1635481200000|2021-10-29 04:20:00|35.05|34.75|35.08|34.78|35.09|34.79|35.04|34.74|60
1635481500000|2021-10-29 04:25:00|35.09|34.79|35.08|34.78|35.09|34.79|35.06|34.76|50
1635481800000|2021-10-29 04:30:00|35.1|34.8|35.06|34.76|35.16|34.86|35.05|34.75|99
1635482100000|2021-10-29 04:35:00|35.05|34.75|34.92|34.62|35.13|34.83|34.92|34.62|154
1635482400000|2021-10-29 04:40:00|34.93|34.63|34.93|34.63|34.97|34.67|34.91|34.61|71
1635482700000|2021-10-29 04:45:00|34.94|34.64|35.01|34.71|35.02|34.72|34.88|34.58|136
1635483000000|2021-10-29 04:50:00|35.02|34.72|35.04|34.74|35.05|34.75|35|34.7|83
1635483300000|2021-10-29 04:55:00|35.05|34.75|34.95|34.65|35.07|34.77|34.94|34.64|99
1635483600000|2021-10-29 05:00:00|34.94|34.64|34.97|34.67|35.01|34.71|34.91|34.61|60
1635483900000|2021-10-29 05:05:00|34.98|34.68|34.97|34.67|35|34.7|34.96|34.66|91
1635484200000|2021-10-29 05:10:00|34.98|34.68|35.06|34.76|35.07|34.77|34.97|34.67|68
1635484500000|2021-10-29 05:15:00|35.07|34.77|34.95|34.65|35.07|34.77|34.95|34.65|129
1635484800000|2021-10-29 05:20:00|34.93|34.63|34.95|34.65|34.98|34.68|34.9|34.6|118
1635485100000|2021-10-29 05:25:00|34.96|34.66|34.99|34.69|35.01|34.71|34.92|34.62|104
1635485400000|2021-10-29 05:30:00|34.98|34.68|34.86|34.56|35.04|34.74|34.85|34.55|136
1635485700000|2021-10-29 05:35:00|34.87|34.57|34.78|34.48|34.9|34.6|34.73|34.43|162
1635486000000|2021-10-29 05:40:00|34.79|34.49|34.59|34.29|34.82|34.52|34.58|34.28|134
1635486300000|2021-10-29 05:45:00|34.58|34.28|34.63|34.33|34.64|34.34|34.56|34.26|98
1635486600000|2021-10-29 05:50:00|34.64|34.34|34.66|34.36|34.67|34.37|34.63|34.33|74
1635486900000|2021-10-29 05:55:00|34.65|34.35|34.65|34.35|34.66|34.36|34.63|34.33|85
1635487200000|2021-10-29 06:00:00|34.64|34.34|34.58|34.28|34.66|34.36|34.56|34.26|91
1635487500000|2021-10-29 06:05:00|34.59|34.29|34.68|34.38|34.7|34.4|34.59|34.29|67
1635487800000|2021-10-29 06:10:00|34.69|34.39|34.7|34.4|34.71|34.41|34.66|34.36|63
1635488100000|2021-10-29 06:15:00|34.71|34.41|34.7|34.4|34.81|34.51|34.68|34.38|92
1635488400000|2021-10-29 06:20:00|34.69|34.39|34.66|34.36|34.71|34.41|34.62|34.32|58
1635488700000|2021-10-29 06:25:00|34.67|34.37|34.68|34.38|34.69|34.39|34.66|34.36|54
1635489000000|2021-10-29 06:30:00|34.69|34.39|34.83|34.53|34.84|34.54|34.69|34.39|57
1635489300000|2021-10-29 06:35:00|34.82|34.52|34.82|34.52|34.85|34.55|34.81|34.51|57
1635489600000|2021-10-29 06:40:00|34.81|34.51|34.8|34.5|34.82|34.52|34.79|34.49|18
1635489900000|2021-10-29 06:45:00|34.81|34.51|34.84|34.54|34.84|34.54|34.79|34.49|54
1635490200000|2021-10-29 06:50:00|34.83|34.53|34.8|34.5|34.84|34.54|34.77|34.47|60
1635490500000|2021-10-29 06:55:00|34.79|34.49|34.78|34.48|34.81|34.51|34.77|34.47|70
1635490800000|2021-10-29 07:00:00|34.77|34.47|34.77|34.47|34.85|34.55|34.76|34.46|103
1635491100000|2021-10-29 07:05:00|34.78|34.48|34.85|34.55|34.87|34.57|34.78|34.48|66
1635491400000|2021-10-29 07:10:00|34.86|34.56|34.76|34.46|34.86|34.56|34.74|34.44|73
1635491700000|2021-10-29 07:15:00|34.75|34.45|34.69|34.39|34.77|34.47|34.68|34.38|119
1635492000000|2021-10-29 07:20:00|34.7|34.4|34.64|34.34|34.71|34.41|34.62|34.32|73
1635492300000|2021-10-29 07:25:00|34.63|34.33|34.58|34.28|34.63|34.33|34.57|34.27|36
1635492600000|2021-10-29 07:30:00|34.59|34.29|34.55|34.25|34.59|34.29|34.53|34.23|109
1635492900000|2021-10-29 07:35:00|34.54|34.24|34.62|34.32|34.65|34.35|34.54|34.24|53
1635493200000|2021-10-29 07:40:00|34.63|34.33|34.61|34.31|34.64|34.34|34.56|34.26|45
1635493500000|2021-10-29 07:45:00|34.6|34.3|34.59|34.29|34.6|34.3|34.47|34.17|81
1635493800000|2021-10-29 07:50:00|34.6|34.3|34.56|34.26|34.61|34.31|34.55|34.25|31
1635494100000|2021-10-29 07:55:00|34.55|34.25|34.61|34.31|34.66|34.36|34.55|34.25|75
1635494400000|2021-10-29 08:00:00|34.62|34.32|34.51|34.21|34.68|34.38|34.47|34.17|154
1635494700000|2021-10-29 08:05:00|34.52|34.22|34.65|34.35|34.67|34.37|34.52|34.22|129
1635495000000|2021-10-29 08:10:00|34.66|34.36|34.77|34.47|34.78|34.48|34.65|34.35|87
1635495300000|2021-10-29 08:15:00|34.76|34.46|34.67|34.37|34.77|34.47|34.67|34.37|62
1635495600000|2021-10-29 08:20:00|34.66|34.36|34.71|34.41|34.72|34.42|34.66|34.36|78
1635495900000|2021-10-29 08:25:00|34.7|34.4|34.6|34.3|34.7|34.4|34.55|34.25|119
1635496200000|2021-10-29 08:30:00|34.59|34.29|34.7|34.4|34.76|34.46|34.59|34.29|108
1635496500000|2021-10-29 08:35:00|34.69|34.39|34.64|34.34|34.7|34.4|34.56|34.26|75
1635496800000|2021-10-29 08:40:00|34.63|34.33|34.71|34.41|34.72|34.42|34.63|34.33|45
1635497100000|2021-10-29 08:45:00|34.7|34.4|34.77|34.47|34.78|34.48|34.7|34.4|42
1635497400000|2021-10-29 08:50:00|34.78|34.48|34.81|34.51|34.82|34.52|34.75|34.45|156
1635497700000|2021-10-29 08:55:00|34.8|34.5|34.8|34.5|34.84|34.54|34.8|34.5|60
1635498000000|2021-10-29 09:00:00|34.79|34.49|34.86|34.56|34.88|34.58|34.79|34.49|76
1635498300000|2021-10-29 09:05:00|34.85|34.55|34.78|34.48|34.85|34.55|34.72|34.42|70
1635498600000|2021-10-29 09:10:00|34.79|34.49|34.87|34.57|34.87|34.57|34.78|34.48|71
1635498900000|2021-10-29 09:15:00|34.88|34.58|34.89|34.59|34.94|34.64|34.86|34.56|56
1635499200000|2021-10-29 09:20:00|34.9|34.6|34.82|34.52|34.9|34.6|34.77|34.47|59
1635499500000|2021-10-29 09:25:00|34.83|34.53|34.89|34.59|34.9|34.6|34.82|34.52|38
1635499800000|2021-10-29 09:30:00|34.88|34.58|34.84|34.54|34.88|34.58|34.84|34.54|57
1635500100000|2021-10-29 09:35:00|34.83|34.53|34.77|34.47|34.84|34.54|34.76|34.46|91
1635500400000|2021-10-29 09:40:00|34.76|34.46|34.73|34.43|34.77|34.47|34.72|34.42|93
1635500700000|2021-10-29 09:45:00|34.74|34.44|34.75|34.45|34.8|34.5|34.74|34.44|40
1635501000000|2021-10-29 09:50:00|34.76|34.46|34.71|34.41|34.76|34.46|34.69|34.39|72
1635501300000|2021-10-29 09:55:00|34.7|34.4|34.67|34.37|34.7|34.4|34.64|34.34|61
1635501600000|2021-10-29 10:00:00|34.66|34.36|34.69|34.39|34.73|34.43|34.66|34.36|82
1635501900000|2021-10-29 10:05:00|34.68|34.38|34.72|34.42|34.77|34.47|34.67|34.37|63
1635502200000|2021-10-29 10:10:00|34.73|34.43|34.72|34.42|34.76|34.46|34.71|34.41|77
1635502500000|2021-10-29 10:15:00|34.73|34.43|34.72|34.42|34.78|34.48|34.72|34.42|64
1635502800000|2021-10-29 10:20:00|34.71|34.41|34.61|34.31|34.72|34.42|34.59|34.29|102
1635503100000|2021-10-29 10:25:00|34.62|34.32|34.69|34.39|34.76|34.46|34.61|34.31|120
1635503400000|2021-10-29 10:30:00|34.68|34.38|34.63|34.33|34.68|34.38|34.58|34.28|76
1635503700000|2021-10-29 10:35:00|34.64|34.34|34.73|34.43|34.75|34.45|34.63|34.33|40
1635504000000|2021-10-29 10:40:00|34.72|34.42|34.71|34.41|34.76|34.46|34.7|34.4|85
1635504300000|2021-10-29 10:45:00|34.72|34.42|34.75|34.45|34.77|34.47|34.7|34.4|91
1635504600000|2021-10-29 10:50:00|34.74|34.44|34.6|34.3|34.74|34.44|34.6|34.3|126
1635504900000|2021-10-29 10:55:00|34.59|34.29|34.77|34.47|34.77|34.47|34.59|34.29|72
1635505200000|2021-10-29 11:00:00|34.76|34.46|34.73|34.43|34.79|34.49|34.72|34.42|74
1635505500000|2021-10-29 11:05:00|34.74|34.44|34.79|34.49|34.79|34.49|34.72|34.42|66
1635505800000|2021-10-29 11:10:00|34.78|34.48|34.84|34.54|34.84|34.54|34.76|34.46|65
1635506100000|2021-10-29 11:15:00|34.85|34.55|34.77|34.47|34.87|34.57|34.76|34.46|78
1635506400000|2021-10-29 11:20:00|34.78|34.48|34.89|34.59|34.89|34.59|34.77|34.47|84
1635506700000|2021-10-29 11:25:00|34.88|34.58|34.89|34.59|34.91|34.61|34.86|34.56|47
1635507000000|2021-10-29 11:30:00|34.88|34.58|34.84|34.54|34.97|34.67|34.83|34.53|115
1635507300000|2021-10-29 11:35:00|34.85|34.55|34.73|34.43|34.85|34.55|34.63|34.33|180
1635507600000|2021-10-29 11:40:00|34.72|34.42|34.64|34.34|34.76|34.46|34.64|34.34|93
1635507900000|2021-10-29 11:45:00|34.63|34.33|34.73|34.43|34.73|34.43|34.56|34.26|147
1635508200000|2021-10-29 11:50:00|34.74|34.44|34.78|34.48|34.83|34.53|34.73|34.43|167
1635508500000|2021-10-29 11:55:00|34.77|34.47|34.85|34.55|34.85|34.55|34.71|34.41|87
1635508800000|2021-10-29 12:00:00|34.84|34.54|34.75|34.45|34.85|34.55|34.71|34.41|107
1635509100000|2021-10-29 12:05:00|34.76|34.46|34.87|34.57|34.88|34.58|34.75|34.45|80
1635509400000|2021-10-29 12:10:00|34.88|34.58|34.85|34.55|34.91|34.61|34.85|34.55|67
1635509700000|2021-10-29 12:15:00|34.86|34.56|34.99|34.69|35.01|34.71|34.81|34.51|127
1635510000000|2021-10-29 12:20:00|34.98|34.68|35.02|34.72|35.04|34.74|34.94|34.64|91
1635510300000|2021-10-29 12:25:00|35.03|34.73|35.11|34.81|35.12|34.82|35.01|34.71|98
1635510600000|2021-10-29 12:30:00|35.1|34.8|35.14|34.84|35.15|34.85|35.03|34.73|191
1635510900000|2021-10-29 12:35:00|35.15|34.85|35.11|34.81|35.22|34.92|35.05|34.75|180
1635511200000|2021-10-29 12:40:00|35.1|34.8|35.2|34.9|35.2|34.9|35.09|34.79|70
1635511500000|2021-10-29 12:45:00|35.21|34.91|35.34|35.04|35.35|35.05|35.15|34.85|181
1635511800000|2021-10-29 12:50:00|35.33|35.03|35.28|34.98|35.34|35.04|35.27|34.97|91
1635512100000|2021-10-29 12:55:00|35.27|34.97|35.19|34.89|35.28|34.98|35.18|34.88|79
1635512400000|2021-10-29 13:00:00|35.18|34.88|35.35|35.05|35.39|35.09|35.18|34.88|65
1635512700000|2021-10-29 13:05:00|35.36|35.06|35.36|35.06|35.39|35.09|35.34|35.04|51
1635513000000|2021-10-29 13:10:00|35.35|35.05|35.54|35.24|35.56|35.26|35.34|35.04|106
1635513300000|2021-10-29 13:15:00|35.53|35.23|35.53|35.23|35.57|35.27|35.5|35.2|103
1635513600000|2021-10-29 13:20:00|35.52|35.22|35.61|35.31|35.61|35.31|35.5|35.2|102
1635513900000|2021-10-29 13:25:00|35.6|35.3|35.53|35.23|35.6|35.3|35.5|35.2|105
1635514200000|2021-10-29 13:30:00|35.52|35.22|35.5|35.2|35.53|35.23|35.44|35.14|77
1635514500000|2021-10-29 13:35:00|35.49|35.19|35.53|35.23|35.55|35.25|35.44|35.14|130
1635514800000|2021-10-29 13:40:00|35.54|35.24|35.51|35.21|35.54|35.24|35.44|35.14|98
1635515100000|2021-10-29 13:45:00|35.52|35.22|35.56|35.26|35.56|35.26|35.5|35.2|55
1635515400000|2021-10-29 13:50:00|35.55|35.25|35.56|35.26|35.57|35.27|35.51|35.21|98
1635515700000|2021-10-29 13:55:00|35.57|35.27|35.66|35.36|35.68|35.38|35.55|35.25|92
1635516000000|2021-10-29 14:00:00|35.67|35.37|35.55|35.25|35.67|35.37|35.53|35.23|105
1635516300000|2021-10-29 14:05:00|35.54|35.24|35.6|35.3|35.6|35.3|35.53|35.23|103
1635516600000|2021-10-29 14:10:00|35.59|35.29|35.47|35.17|35.59|35.29|35.46|35.16|111
1635516900000|2021-10-29 14:15:00|35.48|35.18|35.41|35.11|35.5|35.2|35.35|35.05|102
1635517200000|2021-10-29 14:20:00|35.42|35.12|35.4|35.1|35.43|35.13|35.37|35.07|51
1635517500000|2021-10-29 14:25:00|35.41|35.11|35.39|35.09|35.45|35.15|35.39|35.09|51
1635517800000|2021-10-29 14:30:00|35.4|35.1|35.42|35.12|35.43|35.13|35.33|35.03|71
1635518100000|2021-10-29 14:35:00|35.41|35.11|35.42|35.12|35.51|35.21|35.41|35.11|96
1635518400000|2021-10-29 14:40:00|35.41|35.11|35.43|35.13|35.47|35.17|35.4|35.1|91
1635518700000|2021-10-29 14:45:00|35.42|35.12|35.45|35.15|35.51|35.21|35.4|35.1|84
1635519000000|2021-10-29 14:50:00|35.46|35.16|35.43|35.13|35.48|35.18|35.43|35.13|58
1635519300000|2021-10-29 14:55:00|35.44|35.14|35.41|35.11|35.46|35.16|35.37|35.07|79
1635519600000|2021-10-29 15:00:00|35.42|35.12|35.47|35.17|35.49|35.19|35.39|35.09|173
1635519900000|2021-10-29 15:05:00|35.48|35.18|35.55|35.25|35.55|35.25|35.46|35.16|83
1635520200000|2021-10-29 15:10:00|35.56|35.26|35.65|35.35|35.67|35.37|35.55|35.25|130
1635520500000|2021-10-29 15:15:00|35.66|35.36|35.66|35.36|35.67|35.37|35.63|35.33|72
1635520800000|2021-10-29 15:20:00|35.67|35.37|35.88|35.58|35.88|35.58|35.66|35.36|116
1635521100000|2021-10-29 15:25:00|35.87|35.57|35.9|35.6|35.94|35.64|35.82|35.52|155
1635521400000|2021-10-29 15:30:00|35.91|35.61|35.86|35.56|35.92|35.62|35.81|35.51|157
1635521700000|2021-10-29 15:35:00|35.85|35.55|35.88|35.58|35.88|35.58|35.81|35.51|67
1635522000000|2021-10-29 15:40:00|35.9|35.6|35.9|35.6|35.94|35.64|35.86|35.56|108
1635522300000|2021-10-29 15:45:00|35.91|35.61|35.95|35.65|35.97|35.67|35.89|35.59|68
1635522600000|2021-10-29 15:50:00|35.94|35.64|36.01|35.71|36.01|35.71|35.94|35.64|45
1635522900000|2021-10-29 15:55:00|36|35.7|36.05|35.75|36.11|35.81|36|35.7|91
1635523200000|2021-10-29 16:00:00|36.04|35.74|36.25|35.95|36.25|35.95|36.04|35.74|189
1635523500000|2021-10-29 16:05:00|36.24|35.94|36.3|36|36.33|36.03|36.22|35.92|155
1635523800000|2021-10-29 16:10:00|36.31|36.01|36.11|35.81|36.31|36.01|36.1|35.8|111
1635524100000|2021-10-29 16:15:00|36.12|35.82|36.12|35.82|36.15|35.85|36.06|35.76|127
1635524400000|2021-10-29 16:20:00|36.13|35.83|36.03|35.73|36.13|35.83|36.01|35.71|83
1635524700000|2021-10-29 16:25:00|36.04|35.74|36.01|35.71|36.06|35.76|36.01|35.71|98
1635525000000|2021-10-29 16:30:00|36.02|35.72|35.96|35.66|36.03|35.73|35.87|35.57|93
1635525300000|2021-10-29 16:35:00|35.95|35.65|35.87|35.57|35.96|35.66|35.84|35.54|99
1635525600000|2021-10-29 16:40:00|35.88|35.58|35.81|35.51|35.92|35.62|35.78|35.48|98
1635525900000|2021-10-29 16:45:00|35.82|35.52|35.92|35.62|35.96|35.66|35.81|35.51|132
1635526200000|2021-10-29 16:50:00|35.91|35.61|35.93|35.63|35.94|35.64|35.86|35.56|87
1635526500000|2021-10-29 16:55:00|35.94|35.64|35.85|35.55|35.95|35.65|35.85|35.55|74
1635526800000|2021-10-29 17:00:00|35.86|35.56|35.88|35.58|35.93|35.63|35.85|35.55|85
1635527100000|2021-10-29 17:05:00|35.89|35.59|35.87|35.57|35.91|35.61|35.86|35.56|92
1635527400000|2021-10-29 17:10:00|35.88|35.58|35.84|35.54|35.9|35.6|35.84|35.54|71
1635527700000|2021-10-29 17:15:00|35.83|35.53|35.89|35.59|35.9|35.6|35.81|35.51|93
1635528000000|2021-10-29 17:20:00|35.9|35.6|35.91|35.61|35.92|35.62|35.88|35.58|61
1635528300000|2021-10-29 17:25:00|35.92|35.62|35.93|35.63|35.94|35.64|35.9|35.6|26
1635528600000|2021-10-29 17:30:00|35.94|35.64|35.91|35.61|35.94|35.64|35.89|35.59|62
1635528900000|2021-10-29 17:35:00|35.9|35.6|35.89|35.59|35.92|35.62|35.87|35.57|56
1635529200000|2021-10-29 17:40:00|35.88|35.58|35.82|35.52|35.89|35.59|35.82|35.52|95
1635529500000|2021-10-29 17:45:00|35.81|35.51|35.83|35.53|35.85|35.55|35.8|35.5|97
1635529800000|2021-10-29 17:50:00|35.84|35.54|35.82|35.52|35.85|35.55|35.82|35.52|69
1635530100000|2021-10-29 17:55:00|35.81|35.51|35.84|35.54|35.95|35.65|35.81|35.51|121
1635530400000|2021-10-29 18:00:00|35.85|35.55|35.88|35.58|35.88|35.58|35.83|35.53|74
1635530700000|2021-10-29 18:05:00|35.87|35.57|35.87|35.57|35.91|35.61|35.86|35.56|51
1635531000000|2021-10-29 18:10:00|35.88|35.58|35.86|35.56|35.88|35.58|35.82|35.52|103
1635531300000|2021-10-29 18:15:00|35.87|35.57|35.79|35.49|35.87|35.57|35.79|35.49|47
1635531600000|2021-10-29 18:20:00|35.8|35.5|35.82|35.52|35.83|35.53|35.78|35.48|53
1635531900000|2021-10-29 18:25:00|35.81|35.51|35.71|35.41|35.83|35.53|35.71|35.41|77
1635532200000|2021-10-29 18:30:00|35.72|35.42|35.79|35.49|35.81|35.51|35.71|35.41|76
1635532500000|2021-10-29 18:35:00|35.8|35.5|35.77|35.47|35.83|35.53|35.75|35.45|62
1635532800000|2021-10-29 18:40:00|35.76|35.46|35.72|35.42|35.77|35.47|35.71|35.41|65
1635533100000|2021-10-29 18:45:00|35.71|35.41|35.78|35.48|35.78|35.48|35.71|35.41|45
1635533400000|2021-10-29 18:50:00|35.77|35.47|35.77|35.47|35.79|35.49|35.75|35.45|67
1635533700000|2021-10-29 18:55:00|35.78|35.48|35.73|35.43|35.79|35.49|35.67|35.37|117
1635534000000|2021-10-29 19:00:00|35.72|35.42|35.67|35.37|35.73|35.43|35.59|35.29|94
1635534300000|2021-10-29 19:05:00|35.66|35.36|35.68|35.38|35.68|35.38|35.62|35.32|49
1635534600000|2021-10-29 19:10:00|35.67|35.37|35.68|35.38|35.72|35.42|35.66|35.36|83
1635534900000|2021-10-29 19:15:00|35.69|35.39|35.73|35.43|35.73|35.43|35.68|35.38|53
1635535200000|2021-10-29 19:20:00|35.72|35.42|35.65|35.35|35.72|35.42|35.64|35.34|53
1635535500000|2021-10-29 19:25:00|35.66|35.36|35.66|35.36|35.73|35.43|35.66|35.36|45
1635535800000|2021-10-29 19:30:00|35.67|35.37|35.7|35.4|35.71|35.41|35.66|35.36|56
1635536100000|2021-10-29 19:35:00|35.69|35.39|35.64|35.34|35.71|35.41|35.59|35.29|112
1635536400000|2021-10-29 19:40:00|35.63|35.33|35.7|35.4|35.7|35.4|35.62|35.32|66
1635536700000|2021-10-29 19:45:00|35.69|35.39|35.6|35.3|35.71|35.41|35.58|35.28|75
1635537000000|2021-10-29 19:50:00|35.61|35.31|35.73|35.43|35.73|35.43|35.61|35.31|61
1635537300000|2021-10-29 19:55:00|35.74|35.44|35.69|35.39|35.77|35.47|35.68|35.38|106
1635537600000|2021-10-29 20:00:00|35.7|35.4|35.73|35.43|35.74|35.44|35.65|35.35|89
1635537900000|2021-10-29 20:05:00|35.74|35.44|35.75|35.45|35.78|35.48|35.71|35.41|92
1635538200000|2021-10-29 20:10:00|35.76|35.46|35.78|35.48|35.78|35.48|35.72|35.42|47
1635538500000|2021-10-29 20:15:00|35.77|35.47|35.82|35.52|35.83|35.53|35.75|35.45|48
1635538800000|2021-10-29 20:20:00|35.81|35.51|35.78|35.48|35.82|35.52|35.77|35.47|74
1635539100000|2021-10-29 20:25:00|35.79|35.49|35.79|35.49|35.81|35.51|35.77|35.47|59
1635539400000|2021-10-29 20:30:00|35.8|35.5|35.78|35.48|35.82|35.52|35.76|35.46|35
1635539700000|2021-10-29 20:35:00|35.79|35.49|35.81|35.51|35.85|35.55|35.79|35.49|37
1635540000000|2021-10-29 20:40:00|35.82|35.52|35.89|35.59|35.91|35.61|35.81|35.51|43
1635540300000|2021-10-29 20:45:00|35.88|35.58|35.85|35.55|35.89|35.59|35.83|35.53|38
1635540600000|2021-10-29 20:50:00|35.84|35.54|35.75|35.45|35.84|35.54|35.75|35.45|44
1635540900000|2021-10-29 20:55:00|35.76|35.46|35.8|35.5|35.8|35.5|35.75|35.45|37
1635577200000|2021-10-30 07:00:00|36.59|36.29|36.59|36.29|36.6|36.3|36.47|36.17|84
1635577500000|2021-10-30 07:05:00|36.58|36.28|36.52|36.22|36.58|36.28|36.51|36.21|40
1635577800000|2021-10-30 07:10:00|36.51|36.21|36.29|35.99|36.51|36.21|36.29|35.99|86
1635578100000|2021-10-30 07:15:00|36.3|36|36.4|36.1|36.4|36.1|36.3|36|57
1635578400000|2021-10-30 07:20:00|36.41|36.11|36.37|36.07|36.41|36.11|36.31|36.01|52
1635578700000|2021-10-30 07:25:00|36.36|36.06|36.39|36.09|36.42|36.12|36.34|36.04|37
1635579000000|2021-10-30 07:30:00|36.38|36.08|36.51|36.21|36.54|36.24|36.36|36.06|67
1635579300000|2021-10-30 07:35:00|36.5|36.2|36.44|36.14|36.5|36.2|36.44|36.14|25
1635579600000|2021-10-30 07:40:00|36.45|36.15|36.47|36.17|36.49|36.19|36.44|36.14|33
1635579900000|2021-10-30 07:45:00|36.46|36.16|36.47|36.17|36.47|36.17|36.46|36.16|42
1635580200000|2021-10-30 07:50:00|36.46|36.16|36.38|36.08|36.46|36.16|36.37|36.07|53
1635580500000|2021-10-30 07:55:00|36.37|36.07|36.31|36.01|36.37|36.07|36.28|35.98|63
1635580800000|2021-10-30 08:00:00|36.32|36.02|36.36|36.06|36.47|36.17|36.32|36.02|103
1635581100000|2021-10-30 08:05:00|36.35|36.05|36.36|36.06|36.4|36.1|36.34|36.04|42
1635581400000|2021-10-30 08:10:00|36.35|36.05|36.23|35.93|36.35|36.05|36.23|35.93|63
1635581700000|2021-10-30 08:15:00|36.24|35.94|36.28|35.98|36.3|36|36.24|35.94|55
1635582000000|2021-10-30 08:20:00|36.29|35.99|36.24|35.94|36.31|36.01|36.17|35.87|48
1635582300000|2021-10-30 08:25:00|36.26|35.96|36.17|35.87|36.28|35.98|36.16|35.86|54
1635582600000|2021-10-30 08:30:00|36.16|35.86|36.16|35.86|36.17|35.87|36.06|35.76|100
1635582900000|2021-10-30 08:35:00|36.17|35.87|36.1|35.8|36.17|35.87|36.08|35.78|72
1635583200000|2021-10-30 08:40:00|36.09|35.79|36.03|35.73|36.11|35.81|36.03|35.73|41
1635583500000|2021-10-30 08:45:00|36.04|35.74|36.05|35.75|36.05|35.75|36.03|35.73|28
1635583800000|2021-10-30 08:50:00|36.04|35.74|35.99|35.69|36.04|35.74|35.98|35.68|48
1635584100000|2021-10-30 08:55:00|35.98|35.68|36.04|35.74|36.06|35.76|35.89|35.59|117
1635584400000|2021-10-30 09:00:00|36.03|35.73|36.02|35.72|36.03|35.73|35.93|35.63|96
1635584700000|2021-10-30 09:05:00|36.03|35.73|36.07|35.77|36.08|35.78|36.02|35.72|83
1635585000000|2021-10-30 09:10:00|36.08|35.78|36.06|35.76|36.11|35.81|36.04|35.74|63
1635585300000|2021-10-30 09:15:00|36.05|35.75|36.11|35.81|36.11|35.81|36.02|35.72|57
1635585600000|2021-10-30 09:20:00|36.1|35.8|36.13|35.83|36.14|35.84|36.1|35.8|32
1635585900000|2021-10-30 09:25:00|36.14|35.84|36.1|35.8|36.14|35.84|36.1|35.8|11
1635586200000|2021-10-30 09:30:00|36.11|35.81|36.19|35.89|36.21|35.91|36.11|35.81|71
1635586500000|2021-10-30 09:35:00|36.18|35.88|36.21|35.91|36.24|35.94|36.18|35.88|61
1635586800000|2021-10-30 09:40:00|36.2|35.9|36.26|35.96|36.27|35.97|36.19|35.89|39
1635587100000|2021-10-30 09:45:00|36.25|35.95|36.14|35.84|36.25|35.95|36.14|35.84|74
1635587400000|2021-10-30 09:50:00|36.15|35.85|36.15|35.85|36.17|35.87|36.14|35.84|45
1635587700000|2021-10-30 09:55:00|36.14|35.84|36.14|35.84|36.15|35.85|36.1|35.8|43
1635588000000|2021-10-30 10:00:00|36.13|35.83|36.1|35.8|36.14|35.84|36.1|35.8|44
1635588300000|2021-10-30 10:05:00|36.09|35.79|36.1|35.8|36.1|35.8|36.08|35.78|26
1635588600000|2021-10-30 10:10:00|36.09|35.79|36.07|35.77|36.09|35.79|36.07|35.77|39
1635588900000|2021-10-30 10:15:00|36.08|35.78|36.01|35.71|36.08|35.78|36.01|35.71|34
1635589200000|2021-10-30 10:20:00|36.02|35.72|36.02|35.72|36.05|35.75|35.98|35.68|101
1635589500000|2021-10-30 10:25:00|36.01|35.71|36.11|35.81|36.11|35.81|36.01|35.71|73
1635589800000|2021-10-30 10:30:00|36.1|35.8|36.15|35.85|36.2|35.9|36.1|35.8|54
1635590100000|2021-10-30 10:35:00|36.16|35.86|36.21|35.91|36.21|35.91|36.16|35.86|54
1635590400000|2021-10-30 10:40:00|36.2|35.9|36.25|35.95|36.26|35.96|36.2|35.9|20
1635590700000|2021-10-30 10:45:00|36.24|35.94|36.23|35.93|36.24|35.94|36.19|35.89|60
1635591000000|2021-10-30 10:50:00|36.22|35.92|36.32|36.02|36.32|36.02|36.22|35.92|54
1635591300000|2021-10-30 10:55:00|36.33|36.03|36.38|36.08|36.39|36.09|36.32|36.02|43
1635591600000|2021-10-30 11:00:00|36.39|36.09|36.46|36.16|36.48|36.18|36.38|36.08|64
1635591900000|2021-10-30 11:05:00|36.45|36.15|36.49|36.19|36.49|36.19|36.45|36.15|37
1635592200000|2021-10-30 11:10:00|36.48|36.18|36.5|36.2|36.5|36.2|36.47|36.17|23
1635592500000|2021-10-30 11:15:00|36.49|36.19|36.36|36.06|36.49|36.19|36.36|36.06|38
1635592800000|2021-10-30 11:20:00|36.37|36.07|36.42|36.12|36.42|36.12|36.36|36.06|38
1635593100000|2021-10-30 11:25:00|36.41|36.11|36.42|36.12|36.42|36.12|36.37|36.07|37
1635593400000|2021-10-30 11:30:00|36.41|36.11|36.3|36|36.41|36.11|36.3|36|49
1635593700000|2021-10-30 11:35:00|36.29|35.99|36.28|35.98|36.3|36|36.24|35.94|40
1635594000000|2021-10-30 11:40:00|36.27|35.97|36.32|36.02|36.32|36.02|36.27|35.97|26
1635594300000|2021-10-30 11:45:00|36.33|36.03|36.36|36.06|36.36|36.06|36.32|36.02|42
1635594600000|2021-10-30 11:50:00|36.37|36.07|36.32|36.02|36.37|36.07|36.32|36.02|57
1635594900000|2021-10-30 11:55:00|36.33|36.03|36.4|36.1|36.42|36.12|36.32|36.02|35
1635595200000|2021-10-30 12:00:00|36.39|36.09|36.27|35.97|36.4|36.1|36.25|35.95|64
1635595500000|2021-10-30 12:05:00|36.28|35.98|36.29|35.99|36.33|36.03|36.27|35.97|46
1635595800000|2021-10-30 12:10:00|36.3|36|36.28|35.98|36.3|36|36.27|35.97|45
1635596100000|2021-10-30 12:15:00|36.29|35.99|36.27|35.97|36.3|36|36.27|35.97|63
1635596400000|2021-10-30 12:20:00|36.28|35.98|36.28|35.98|36.32|36.02|36.27|35.97|51
1635596700000|2021-10-30 12:25:00|36.27|35.97|36.29|35.99|36.31|36.01|36.27|35.97|57
1635597000000|2021-10-30 12:30:00|36.28|35.98|36.3|36|36.34|36.04|36.28|35.98|53
1635597300000|2021-10-30 12:35:00|36.31|36.01|36.3|36|36.37|36.07|36.3|36|88
1635597600000|2021-10-30 12:40:00|36.29|35.99|36.27|35.97|36.32|36.02|36.26|35.96|58
1635597900000|2021-10-30 12:45:00|36.26|35.96|36.24|35.94|36.29|35.99|36.23|35.93|40
1635598200000|2021-10-30 12:50:00|36.25|35.95|36.28|35.98|36.28|35.98|36.23|35.93|44
1635598500000|2021-10-30 12:55:00|36.27|35.97|36.32|36.02|36.35|36.05|36.22|35.92|65
1635598800000|2021-10-30 13:00:00|36.31|36.01|36.04|35.74|36.31|36.01|36.04|35.74|77
1635599100000|2021-10-30 13:05:00|36.03|35.73|36|35.7|36.03|35.73|35.96|35.66|154
1635599400000|2021-10-30 13:10:00|36.01|35.71|35.96|35.66|36.05|35.75|35.93|35.63|107
1635599700000|2021-10-30 13:15:00|35.97|35.67|35.91|35.61|36.01|35.71|35.88|35.58|93
1635600000000|2021-10-30 13:20:00|35.9|35.6|35.98|35.68|35.99|35.69|35.86|35.56|73
1635600300000|2021-10-30 13:25:00|35.97|35.67|36.11|35.81|36.11|35.81|35.96|35.66|61
1635600600000|2021-10-30 13:30:00|36.1|35.8|36.29|35.99|36.29|35.99|36.1|35.8|86
1635600900000|2021-10-30 13:35:00|36.28|35.98|36.24|35.94|36.28|35.98|36.18|35.88|79
1635601200000|2021-10-30 13:40:00|36.23|35.93|36.1|35.8|36.23|35.93|36.08|35.78|118
1635601500000|2021-10-30 13:45:00|36.11|35.81|36.05|35.75|36.11|35.81|35.99|35.69|122
1635601800000|2021-10-30 13:50:00|36.06|35.76|36.06|35.76|36.1|35.8|36.03|35.73|71
1635602100000|2021-10-30 13:55:00|36.05|35.75|36.08|35.78|36.1|35.8|36.02|35.72|44
1635602400000|2021-10-30 14:00:00|36.07|35.77|36.05|35.75|36.09|35.79|36.02|35.72|58
1635602700000|2021-10-30 14:05:00|36.04|35.74|35.97|35.67|36.05|35.75|35.97|35.67|53
1635603000000|2021-10-30 14:10:00|35.96|35.66|35.93|35.63|35.96|35.66|35.91|35.61|43
1635603300000|2021-10-30 14:15:00|35.92|35.62|35.74|35.44|35.92|35.62|35.69|35.39|104
1635603600000|2021-10-30 14:20:00|35.73|35.43|35.53|35.23|35.74|35.44|35.51|35.21|169
1635603900000|2021-10-30 14:25:00|35.52|35.22|35.5|35.2|35.58|35.28|35.5|35.2|113
1635604200000|2021-10-30 14:30:00|35.49|35.19|35.46|35.16|35.58|35.28|35.45|35.15|115
1635604500000|2021-10-30 14:35:00|35.45|35.15|35.48|35.18|35.48|35.18|35.42|35.12|56
1635604800000|2021-10-30 14:40:00|35.49|35.19|35.39|35.09|35.51|35.21|35.31|35.01|96
1635605100000|2021-10-30 14:45:00|35.4|35.1|35.47|35.17|35.47|35.17|35.28|34.98|207
1635605400000|2021-10-30 14:50:00|35.46|35.16|35.56|35.26|35.56|35.26|35.46|35.16|85
1635605700000|2021-10-30 14:55:00|35.57|35.27|35.62|35.32|35.64|35.34|35.51|35.21|86
1635606000000|2021-10-30 15:00:00|35.63|35.33|35.73|35.43|35.73|35.43|35.61|35.31|73
1635606300000|2021-10-30 15:05:00|35.72|35.42|35.67|35.37|35.73|35.43|35.65|35.35|60
1635606600000|2021-10-30 15:10:00|35.66|35.36|35.74|35.44|35.75|35.45|35.65|35.35|48
1635606900000|2021-10-30 15:15:00|35.73|35.43|35.77|35.47|35.8|35.5|35.73|35.43|63
1635607200000|2021-10-30 15:20:00|35.76|35.46|35.73|35.43|35.76|35.46|35.72|35.42|61
1635607500000|2021-10-30 15:25:00|35.72|35.42|35.79|35.49|35.81|35.51|35.72|35.42|57
1635607800000|2021-10-30 15:30:00|35.78|35.48|35.96|35.66|35.99|35.69|35.78|35.48|79
1635608100000|2021-10-30 15:35:00|35.97|35.67|36|35.7|36.04|35.74|35.96|35.66|140
1635608400000|2021-10-30 15:40:00|35.99|35.69|36.05|35.75|36.05|35.75|35.99|35.69|69
1635608700000|2021-10-30 15:45:00|36.04|35.74|35.98|35.68|36.06|35.76|35.96|35.66|81
1635609000000|2021-10-30 15:50:00|35.97|35.67|35.99|35.69|36.01|35.71|35.97|35.67|63
1635609300000|2021-10-30 15:55:00|36|35.7|36.02|35.72|36.04|35.74|35.99|35.69|43
1635609600000|2021-10-30 16:00:00|36.01|35.71|35.96|35.66|36.04|35.74|35.95|35.65|80
1635609900000|2021-10-30 16:05:00|35.97|35.67|36.15|35.85|36.18|35.88|35.96|35.66|104
1635610200000|2021-10-30 16:10:00|36.16|35.86|36.21|35.91|36.21|35.91|36.15|35.85|40
1635610500000|2021-10-30 16:15:00|36.2|35.9|36.2|35.9|36.21|35.91|36.08|35.78|105
1635610800000|2021-10-30 16:20:00|36.19|35.89|36.13|35.83|36.19|35.89|36.11|35.81|78
1635611100000|2021-10-30 16:25:00|36.14|35.84|36.07|35.77|36.15|35.85|36.07|35.77|46
1635611400000|2021-10-30 16:30:00|36.08|35.78|36|35.7|36.09|35.79|36|35.7|57
1635611700000|2021-10-30 16:35:00|36.01|35.71|35.93|35.63|36.01|35.71|35.92|35.62|28
1635612000000|2021-10-30 16:40:00|35.92|35.62|35.88|35.58|35.92|35.62|35.86|35.56|57
1635612300000|2021-10-30 16:45:00|35.89|35.59|35.84|35.54|35.9|35.6|35.82|35.52|78
1635612600000|2021-10-30 16:50:00|35.85|35.55|35.9|35.6|35.91|35.61|35.84|35.54|50
1635612900000|2021-10-30 16:55:00|35.91|35.61|35.93|35.63|35.96|35.66|35.86|35.56|51
1635613200000|2021-10-30 17:00:00|35.94|35.64|35.86|35.56|35.94|35.64|35.84|35.54|67
1635613500000|2021-10-30 17:05:00|35.87|35.57|35.88|35.58|35.89|35.59|35.85|35.55|68
1635613800000|2021-10-30 17:10:00|35.87|35.57|35.94|35.64|35.97|35.67|35.87|35.57|56
1635614100000|2021-10-30 17:15:00|35.95|35.65|35.9|35.6|35.95|35.65|35.9|35.6|66
1635614400000|2021-10-30 17:20:00|35.91|35.61|35.92|35.62|35.94|35.64|35.9|35.6|40
1635614700000|2021-10-30 17:25:00|35.91|35.61|35.92|35.62|35.93|35.63|35.88|35.58|73
1635615000000|2021-10-30 17:30:00|35.91|35.61|36.06|35.76|36.07|35.77|35.91|35.61|60
1635615300000|2021-10-30 17:35:00|36.05|35.75|36.02|35.72|36.09|35.79|35.97|35.67|86
1635615600000|2021-10-30 17:40:00|36.03|35.73|35.93|35.63|36.06|35.76|35.93|35.63|79
1635615900000|2021-10-30 17:45:00|35.92|35.62|35.84|35.54|35.94|35.64|35.84|35.54|86
1635616200000|2021-10-30 17:50:00|35.85|35.55|35.88|35.58|35.9|35.6|35.83|35.53|76
1635616500000|2021-10-30 17:55:00|35.87|35.57|35.92|35.62|35.93|35.63|35.86|35.56|52
1635616800000|2021-10-30 18:00:00|35.93|35.63|36.05|35.75|36.08|35.78|35.93|35.63|79
1635617100000|2021-10-30 18:05:00|36.06|35.76|36.05|35.75|36.06|35.76|36.02|35.72|50
1635617400000|2021-10-30 18:10:00|36.06|35.76|36.08|35.78|36.09|35.79|36.03|35.73|67
1635617700000|2021-10-30 18:15:00|36.09|35.79|36.16|35.86|36.16|35.86|36.07|35.77|70
1635618000000|2021-10-30 18:20:00|36.17|35.87|36.21|35.91|36.21|35.91|36.11|35.81|81
1635618300000|2021-10-30 18:25:00|36.2|35.9|36.18|35.88|36.24|35.94|36.15|35.85|82
1635618600000|2021-10-30 18:30:00|36.17|35.87|36.05|35.75|36.18|35.88|36.05|35.75|70
1635618900000|2021-10-30 18:35:00|36.04|35.74|36.15|35.85|36.18|35.88|36.04|35.74|77
1635619200000|2021-10-30 18:40:00|36.14|35.84|36.11|35.81|36.15|35.85|36.11|35.81|20
1635619500000|2021-10-30 18:45:00|36.12|35.82|36.17|35.87|36.19|35.89|36.11|35.81|68
1635619800000|2021-10-30 18:50:00|36.18|35.88|36.16|35.86|36.18|35.88|36.12|35.82|61
1635620100000|2021-10-30 18:55:00|36.15|35.85|36.19|35.89|36.2|35.9|36.14|35.84|47
1635620400000|2021-10-30 19:00:00|36.18|35.88|36.17|35.87|36.2|35.9|36.17|35.87|84
1635620700000|2021-10-30 19:05:00|36.16|35.86|36.16|35.86|36.17|35.87|36.13|35.83|27
1635621000000|2021-10-30 19:10:00|36.15|35.85|36.17|35.87|36.18|35.88|36.13|35.83|45
1635621300000|2021-10-30 19:15:00|36.18|35.88|36.2|35.9|36.24|35.94|36.17|35.87|55
1635621600000|2021-10-30 19:20:00|36.21|35.91|36.24|35.94|36.25|35.95|36.21|35.91|38
1635621900000|2021-10-30 19:25:00|36.25|35.95|36.25|35.95|36.26|35.96|36.24|35.94|77
1635622200000|2021-10-30 19:30:00|36.24|35.94|36.24|35.94|36.27|35.97|36.21|35.91|52
1635622500000|2021-10-30 19:35:00|36.25|35.95|36.2|35.9|36.27|35.97|36.2|35.9|106
1635622800000|2021-10-30 19:40:00|36.21|35.91|36.26|35.96|36.27|35.97|36.21|35.91|72
1635623100000|2021-10-30 19:45:00|36.27|35.97|36.17|35.87|36.27|35.97|36.17|35.87|31
1635623400000|2021-10-30 19:50:00|36.18|35.88|36.26|35.96|36.27|35.97|36.18|35.88|37
1635623700000|2021-10-30 19:55:00|36.27|35.97|36.33|36.03|36.33|36.03|36.27|35.97|50
1635624000000|2021-10-30 20:00:00|36.32|36.02|36.31|36.01|36.33|36.03|36.28|35.98|26
1635624300000|2021-10-30 20:05:00|36.3|36|36.31|36.01|36.32|36.02|36.29|35.99|74
1635624600000|2021-10-30 20:10:00|36.3|36|36.3|36|36.3|36|36.27|35.97|30
1635624900000|2021-10-30 20:15:00|36.29|35.99|36.31|36.01|36.32|36.02|36.28|35.98|39
1635625200000|2021-10-30 20:20:00|36.3|36|36.3|36|36.31|36.01|36.21|35.91|80
1635625500000|2021-10-30 20:25:00|36.29|35.99|36.35|36.05|36.39|36.09|36.29|35.99|53
1635625800000|2021-10-30 20:30:00|36.36|36.06|36.29|35.99|36.37|36.07|36.26|35.96|70
1635626100000|2021-10-30 20:35:00|36.3|36|36.33|36.03|36.35|36.05|36.29|35.99|56
1635626400000|2021-10-30 20:40:00|36.34|36.04|36.26|35.96|36.34|36.04|36.23|35.93|67
1635626700000|2021-10-30 20:45:00|36.25|35.95|36.29|35.99|36.33|36.03|36.25|35.95|65
1635627000000|2021-10-30 20:50:00|36.3|36|36.24|35.94|36.36|36.06|36.24|35.94|69
1635627300000|2021-10-30 20:55:00|36.25|35.95|36.27|35.97|36.29|35.99|36.23|35.93|95
1635627600000|2021-10-30 21:00:00|36.26|35.96|36.23|35.93|36.27|35.97|36.18|35.88|64
1635627900000|2021-10-30 21:05:00|36.22|35.92|36.23|35.93|36.23|35.93|36.19|35.89|20
1635628200000|2021-10-30 21:10:00|36.24|35.94|36.12|35.82|36.26|35.96|36.09|35.79|88
1635628500000|2021-10-30 21:15:00|36.13|35.83|36.14|35.84|36.2|35.9|36.12|35.82|65
1635628800000|2021-10-30 21:20:00|36.13|35.83|36.07|35.77|36.13|35.83|36.05|35.75|53
1635629100000|2021-10-30 21:25:00|36.06|35.76|36.09|35.79|36.1|35.8|36.06|35.76|14
1635629400000|2021-10-30 21:30:00|36.1|35.8|36.14|35.84|36.16|35.86|36.08|35.78|65
1635629700000|2021-10-30 21:35:00|36.15|35.85|36.15|35.85|36.16|35.86|36.12|35.82|43
1635630000000|2021-10-30 21:40:00|36.14|35.84|36.17|35.87|36.17|35.87|36.14|35.84|36
1635630300000|2021-10-30 21:45:00|36.16|35.86|36.17|35.87|36.19|35.89|36.16|35.86|40
1635630600000|2021-10-30 21:50:00|36.18|35.88|36.18|35.88|36.2|35.9|36.17|35.87|83
1635630900000|2021-10-30 21:55:00|36.19|35.89|36.12|35.82|36.19|35.89|36.12|35.82|70
1635631200000|2021-10-30 22:00:00|36.13|35.83|36.15|35.85|36.23|35.93|36.13|35.83|68
1635631500000|2021-10-30 22:05:00|36.14|35.84|36.05|35.75|36.15|35.85|36.05|35.75|77
1635631800000|2021-10-30 22:10:00|36.04|35.74|35.96|35.66|36.04|35.74|35.95|35.65|105
1635632100000|2021-10-30 22:15:00|35.95|35.65|35.87|35.57|35.96|35.66|35.86|35.56|97
1635632400000|2021-10-30 22:20:00|35.88|35.58|35.8|35.5|35.92|35.62|35.79|35.49|79
1635632700000|2021-10-30 22:25:00|35.79|35.49|35.68|35.38|35.79|35.49|35.68|35.38|82
1635633000000|2021-10-30 22:30:00|35.69|35.39|35.53|35.23|35.73|35.43|35.53|35.23|129
1635633300000|2021-10-30 22:35:00|35.54|35.24|35.57|35.27|35.57|35.27|35.4|35.1|135
1635633600000|2021-10-30 22:40:00|35.56|35.26|35.64|35.34|35.65|35.35|35.53|35.23|78
1635633900000|2021-10-30 22:45:00|35.63|35.33|35.63|35.33|35.64|35.34|35.59|35.29|75
1635634200000|2021-10-30 22:50:00|35.64|35.34|35.69|35.39|35.7|35.4|35.63|35.33|64
1635634500000|2021-10-30 22:55:00|35.7|35.4|35.76|35.46|35.78|35.48|35.69|35.39|110
1635634800000|2021-10-30 23:00:00|35.75|35.45|35.8|35.5|35.82|35.52|35.7|35.4|82
1635635100000|2021-10-30 23:05:00|35.79|35.49|35.89|35.59|35.92|35.62|35.77|35.47|111
1635635400000|2021-10-30 23:10:00|35.88|35.58|35.87|35.57|35.89|35.59|35.87|35.57|44
1635635700000|2021-10-30 23:15:00|35.86|35.56|35.78|35.48|35.88|35.58|35.75|35.45|98
1635636000000|2021-10-30 23:20:00|35.79|35.49|35.65|35.35|35.85|35.55|35.62|35.32|105
1635636300000|2021-10-30 23:25:00|35.64|35.34|35.68|35.38|35.69|35.39|35.6|35.3|103
1635636600000|2021-10-30 23:30:00|35.69|35.39|35.72|35.42|35.82|35.52|35.63|35.33|132
1635636900000|2021-10-30 23:35:00|35.71|35.41|35.8|35.5|35.82|35.52|35.69|35.39|85
1635637200000|2021-10-30 23:40:00|35.79|35.49|35.8|35.5|35.87|35.57|35.77|35.47|56
1635637500000|2021-10-30 23:45:00|35.79|35.49|35.86|35.56|35.89|35.59|35.76|35.46|78
1635637800000|2021-10-30 23:50:00|35.87|35.57|35.93|35.63|35.93|35.63|35.86|35.56|47
1635638100000|2021-10-30 23:55:00|35.92|35.62|36.01|35.71|36.04|35.74|35.92|35.62|109
1635638400000|2021-10-31 00:00:00|36.02|35.72|35.91|35.61|36.07|35.77|35.86|35.56|160
1635638700000|2021-10-31 00:05:00|35.92|35.62|35.96|35.66|35.98|35.68|35.89|35.59|90
1635639000000|2021-10-31 00:10:00|35.97|35.67|36.15|35.85|36.15|35.85|35.97|35.67|109
1635639300000|2021-10-31 00:15:00|36.16|35.86|36.29|35.99|36.29|35.99|36.14|35.84|86
1635639600000|2021-10-31 00:20:00|36.28|35.98|36.34|36.04|36.35|36.05|36.28|35.98|76
1635639900000|2021-10-31 00:25:00|36.35|36.05|36.44|36.14|36.44|36.14|36.33|36.03|141
1635640200000|2021-10-31 00:30:00|36.43|36.13|36.5|36.2|36.52|36.22|36.41|36.11|71
1635640500000|2021-10-31 00:35:00|36.49|36.19|36.51|36.21|36.52|36.22|36.45|36.15|69
1635640800000|2021-10-31 00:40:00|36.52|36.22|36.54|36.24|36.55|36.25|36.5|36.2|33
1635641100000|2021-10-31 00:45:00|36.55|36.25|36.47|36.17|36.56|36.26|36.46|36.16|65
1635641400000|2021-10-31 00:50:00|36.46|36.16|36.35|36.05|36.46|36.16|36.35|36.05|73
1635641700000|2021-10-31 00:55:00|36.36|36.06|36.28|35.98|36.38|36.08|36.27|35.97|79
1635642000000|2021-10-31 01:00:00|36.29|35.99|36.32|36.02|36.34|36.04|36.29|35.99|48
1635642300000|2021-10-31 01:05:00|36.33|36.03|36.24|35.94|36.33|36.03|36.23|35.93|59
1635642600000|2021-10-31 01:10:00|36.23|35.93|36.17|35.87|36.24|35.94|36.17|35.87|91
1635642900000|2021-10-31 01:15:00|36.16|35.86|36.09|35.79|36.17|35.87|36.08|35.78|36
1635643200000|2021-10-31 01:20:00|36.08|35.78|35.99|35.69|36.12|35.82|35.99|35.69|100
1635643500000|2021-10-31 01:25:00|36|35.7|35.98|35.68|36.03|35.73|35.97|35.67|75
1635643800000|2021-10-31 01:30:00|35.99|35.69|36|35.7|36.03|35.73|35.98|35.68|90
1635644100000|2021-10-31 01:35:00|36.01|35.71|35.96|35.66|36.01|35.71|35.96|35.66|82
1635644400000|2021-10-31 01:40:00|35.97|35.67|35.94|35.64|35.99|35.69|35.94|35.64|43
1635644700000|2021-10-31 01:45:00|35.93|35.63|36.05|35.75|36.05|35.75|35.93|35.63|44
1635645000000|2021-10-31 01:50:00|36.06|35.76|35.88|35.58|36.1|35.8|35.87|35.57|99
1635645300000|2021-10-31 01:55:00|35.87|35.57|35.97|35.67|36.02|35.72|35.87|35.57|103
1635645600000|2021-10-31 02:00:00|35.98|35.68|35.95|35.65|36.07|35.77|35.92|35.62|82
1635645900000|2021-10-31 02:05:00|35.94|35.64|36.08|35.78|36.13|35.83|35.94|35.64|110
1635646200000|2021-10-31 02:10:00|36.09|35.79|36.41|36.11|36.41|36.11|36.08|35.78|170
1635646500000|2021-10-31 02:15:00|36.4|36.1|36.4|36.1|36.45|36.15|36.31|36.01|169
1635646800000|2021-10-31 02:20:00|36.41|36.11|36.43|36.13|36.49|36.19|36.32|36.02|115
1635647100000|2021-10-31 02:25:00|36.44|36.14|36.53|36.23|36.54|36.24|36.41|36.11|110
1635647400000|2021-10-31 02:30:00|36.52|36.22|36.74|36.44|36.74|36.44|36.47|36.17|140
1635647700000|2021-10-31 02:35:00|36.73|36.43|37.08|36.78|37.21|36.91|36.7|36.4|437
1635648000000|2021-10-31 02:40:00|37.09|36.79|37.61|37.31|37.61|37.31|37.05|36.75|407
1635648300000|2021-10-31 02:45:00|37.6|37.3|37.08|36.78|37.64|37.34|37|36.7|326
1635648600000|2021-10-31 02:50:00|37.09|36.79|37.1|36.8|37.27|36.97|36.97|36.67|209
1635648900000|2021-10-31 02:55:00|37.11|36.81|36.98|36.68|37.14|36.84|36.9|36.6|157
1635649200000|2021-10-31 03:00:00|36.97|36.67|37.12|36.82|37.14|36.84|36.94|36.64|131
1635649500000|2021-10-31 03:05:00|37.11|36.81|36.89|36.59|37.11|36.81|36.89|36.59|157
1635649800000|2021-10-31 03:10:00|36.88|36.58|36.74|36.44|36.88|36.58|36.72|36.42|123
1635650100000|2021-10-31 03:15:00|36.75|36.45|36.92|36.62|36.95|36.65|36.73|36.43|146
1635650400000|2021-10-31 03:20:00|36.93|36.63|36.98|36.68|37.01|36.71|36.83|36.53|96
1635650700000|2021-10-31 03:25:00|36.97|36.67|37.03|36.73|37.09|36.79|36.9|36.6|141
1635651000000|2021-10-31 03:30:00|37.04|36.74|37.04|36.74|37.12|36.82|37.03|36.73|102
1635651300000|2021-10-31 03:35:00|37.03|36.73|37.22|36.92|37.28|36.98|37.02|36.72|158
1635651600000|2021-10-31 03:40:00|37.21|36.91|37.49|37.19|37.49|37.19|37.21|36.91|110
1635651900000|2021-10-31 03:45:00|37.48|37.18|37.4|37.1|37.48|37.18|37.29|36.99|114
1635652200000|2021-10-31 03:50:00|37.39|37.09|37.26|36.96|37.39|37.09|37.26|36.96|76
1635652500000|2021-10-31 03:55:00|37.27|36.97|37.2|36.9|37.27|36.97|37.06|36.76|116
1635652800000|2021-10-31 04:00:00|37.21|36.91|37.31|37.01|37.31|37.01|37.13|36.83|110
1635653100000|2021-10-31 04:05:00|37.3|37|37.22|36.92|37.3|37|37.16|36.86|92
1635653400000|2021-10-31 04:10:00|37.23|36.93|37.41|37.11|37.42|37.12|37.23|36.93|114
1635653700000|2021-10-31 04:15:00|37.4|37.1|37.52|37.22|37.53|37.23|37.4|37.1|119
1635654000000|2021-10-31 04:20:00|37.53|37.23|37.3|37|37.53|37.23|37.27|36.97|146
1635654300000|2021-10-31 04:25:00|37.29|36.99|37.21|36.91|37.3|37|37.18|36.88|84
1635654600000|2021-10-31 04:30:00|37.22|36.92|37.24|36.94|37.32|37.02|37.21|36.91|144
1635654900000|2021-10-31 04:35:00|37.23|36.93|37.24|36.94|37.31|37.01|37.21|36.91|90
1635655200000|2021-10-31 04:40:00|37.23|36.93|37.2|36.9|37.29|36.99|37.2|36.9|113
1635655500000|2021-10-31 04:45:00|37.21|36.91|37.2|36.9|37.25|36.95|37.17|36.87|99
1635655800000|2021-10-31 04:50:00|37.21|36.91|37.18|36.88|37.22|36.92|37.16|36.86|110
1635656100000|2021-10-31 04:55:00|37.19|36.89|37.19|36.89|37.23|36.93|37.16|36.86|52
1635656400000|2021-10-31 05:00:00|37.2|36.9|37.24|36.94|37.3|37|37.18|36.88|146
1635656700000|2021-10-31 05:05:00|37.25|36.95|37.35|37.05|37.35|37.05|37.2|36.9|114
1635657000000|2021-10-31 05:10:00|37.34|37.04|37.47|37.17|37.47|37.17|37.26|36.96|131
1635657300000|2021-10-31 05:15:00|37.48|37.18|37.53|37.23|37.55|37.25|37.46|37.16|152
1635657600000|2021-10-31 05:20:00|37.54|37.24|37.9|37.6|37.9|37.6|37.52|37.22|196
1635657900000|2021-10-31 05:25:00|37.89|37.59|37.61|37.31|37.92|37.62|37.61|37.31|191
1635658200000|2021-10-31 05:30:00|37.6|37.3|37.6|37.3|37.64|37.34|37.55|37.25|126
1635658500000|2021-10-31 05:35:00|37.61|37.31|37.86|37.56|37.86|37.56|37.59|37.29|88
1635658800000|2021-10-31 05:40:00|37.87|37.57|37.93|37.63|37.96|37.66|37.85|37.55|122
1635659100000|2021-10-31 05:45:00|37.92|37.62|38|37.7|38.03|37.73|37.9|37.6|86
1635659400000|2021-10-31 05:50:00|38.01|37.71|38.04|37.74|38.05|37.75|37.99|37.69|70
1635659700000|2021-10-31 05:55:00|38.03|37.73|38.04|37.74|38.05|37.75|37.89|37.59|112
1635660000000|2021-10-31 06:00:00|38.05|37.75|38.17|37.87|38.18|37.88|38.05|37.75|105
1635660300000|2021-10-31 06:05:00|38.16|37.86|38.65|38.35|39.01|38.71|38.15|37.85|329
1635660600000|2021-10-31 06:10:00|38.64|38.34|38.17|37.87|38.65|38.35|38.17|37.87|246
1635660900000|2021-10-31 06:15:00|38.18|37.88|37.92|37.62|38.18|37.88|37.8|37.5|201
1635661200000|2021-10-31 06:20:00|37.93|37.63|38.11|37.81|38.12|37.82|37.85|37.55|150
1635661500000|2021-10-31 06:25:00|38.12|37.82|37.99|37.69|38.17|37.87|37.98|37.68|103
1635661800000|2021-10-31 06:30:00|38|37.7|38.02|37.72|38.13|37.83|38|37.7|99
1635662100000|2021-10-31 06:35:00|38.03|37.73|38.26|37.96|38.3|38|38.02|37.72|115
1635662400000|2021-10-31 06:40:00|38.27|37.97|38.29|37.99|38.35|38.05|38.26|37.96|88
1635662700000|2021-10-31 06:45:00|38.28|37.98|38.51|38.21|38.53|38.23|38.28|37.98|88
1635663000000|2021-10-31 06:50:00|38.5|38.2|38.55|38.25|38.66|38.36|38.49|38.19|82
1635663300000|2021-10-31 06:55:00|38.54|38.24|38.6|38.3|38.63|38.33|38.38|38.08|145
1635663600000|2021-10-31 07:00:00|38.61|38.31|38.23|37.93|38.72|38.42|38.22|37.92|138
1635663900000|2021-10-31 07:05:00|38.22|37.92|38.23|37.93|38.31|38.01|38.21|37.91|120
1635664200000|2021-10-31 07:10:00|38.24|37.94|38.11|37.81|38.26|37.96|38.11|37.81|82
1635664500000|2021-10-31 07:15:00|38.1|37.8|38.28|37.98|38.39|38.09|38.1|37.8|107
1635664800000|2021-10-31 07:20:00|38.27|37.97|38.19|37.89|38.37|38.07|38.19|37.89|130
1635665100000|2021-10-31 07:25:00|38.2|37.9|38.33|38.03|38.33|38.03|38.19|37.89|86
1635665400000|2021-10-31 07:30:00|38.34|38.04|38.36|38.06|38.38|38.08|38.33|38.03|108
1635665700000|2021-10-31 07:35:00|38.35|38.05|38.11|37.81|38.36|38.06|38.11|37.81|103
1635666000000|2021-10-31 07:40:00|38.12|37.82|38.2|37.9|38.23|37.93|38.11|37.81|44
1635666300000|2021-10-31 07:45:00|38.21|37.91|38.22|37.92|38.3|38|38.19|37.89|67
1635666600000|2021-10-31 07:50:00|38.23|37.93|38.26|37.96|38.26|37.96|38.16|37.86|53
1635666900000|2021-10-31 07:55:00|38.27|37.97|38.53|38.23|38.53|38.23|38.25|37.95|72
1635667200000|2021-10-31 08:00:00|38.52|38.22|38.43|38.13|38.55|38.25|38.38|38.08|143
1635667500000|2021-10-31 08:05:00|38.42|38.12|38.33|38.03|38.42|38.12|38.33|38.03|108
1635667800000|2021-10-31 08:10:00|38.32|38.02|38.27|37.97|38.33|38.03|38.21|37.91|84
1635668100000|2021-10-31 08:15:00|38.26|37.96|38.3|38|38.33|38.03|38.26|37.96|64
1635668400000|2021-10-31 08:20:00|38.29|37.99|38.27|37.97|38.37|38.07|38.27|37.97|92
1635668700000|2021-10-31 08:25:00|38.26|37.96|37.87|37.57|38.26|37.96|37.87|37.57|146
1635669000000|2021-10-31 08:30:00|37.86|37.56|38.03|37.73|38.1|37.8|37.81|37.51|164
1635669300000|2021-10-31 08:35:00|38.02|37.72|37.81|37.51|38.02|37.72|37.79|37.49|146
1635669600000|2021-10-31 08:40:00|37.8|37.5|37.58|37.28|37.81|37.51|37.55|37.25|153
1635669900000|2021-10-31 08:45:00|37.57|37.27|37.92|37.62|37.94|37.64|37.51|37.21|207
1635670200000|2021-10-31 08:50:00|37.91|37.61|37.94|37.64|37.96|37.66|37.86|37.56|124
1635670500000|2021-10-31 08:55:00|37.93|37.63|38.01|37.71|38.01|37.71|37.81|37.51|124
1635670800000|2021-10-31 09:00:00|38|37.7|37.87|37.57|38.03|37.73|37.87|37.57|121
1635671100000|2021-10-31 09:05:00|37.86|37.56|37.72|37.42|37.86|37.56|37.68|37.38|123
1635671400000|2021-10-31 09:10:00|37.73|37.43|37.67|37.37|37.73|37.43|37.55|37.25|157
1635671700000|2021-10-31 09:15:00|37.66|37.36|37.75|37.45|37.81|37.51|37.64|37.34|114
1635672000000|2021-10-31 09:20:00|37.76|37.46|37.82|37.52|37.84|37.54|37.75|37.45|89
1635672300000|2021-10-31 09:25:00|37.81|37.51|37.92|37.62|37.92|37.62|37.81|37.51|68
1635672600000|2021-10-31 09:30:00|37.93|37.63|37.91|37.61|37.95|37.65|37.87|37.57|79
1635672900000|2021-10-31 09:35:00|37.9|37.6|37.96|37.66|37.97|37.67|37.89|37.59|57
1635673200000|2021-10-31 09:40:00|37.95|37.65|37.88|37.58|37.98|37.68|37.88|37.58|40
1635673500000|2021-10-31 09:45:00|37.87|37.57|37.86|37.56|37.97|37.67|37.84|37.54|117
1635673800000|2021-10-31 09:50:00|37.85|37.55|37.7|37.4|37.86|37.56|37.63|37.33|88
1635674100000|2021-10-31 09:55:00|37.71|37.41|38.06|37.76|38.06|37.76|37.7|37.4|103
1635674400000|2021-10-31 10:00:00|38.05|37.75|37.83|37.53|38.05|37.75|37.83|37.53|138
1635674700000|2021-10-31 10:05:00|37.82|37.52|37.67|37.37|37.82|37.52|37.67|37.37|149
1635675000000|2021-10-31 10:10:00|37.66|37.36|37.64|37.34|37.67|37.37|37.4|37.1|190
1635675300000|2021-10-31 10:15:00|37.63|37.33|37.62|37.32|37.65|37.35|37.46|37.16|247
1635675600000|2021-10-31 10:20:00|37.61|37.31|37.92|37.62|37.94|37.64|37.61|37.31|134
1635675900000|2021-10-31 10:25:00|37.93|37.63|37.94|37.64|37.95|37.65|37.89|37.59|92
1635676200000|2021-10-31 10:30:00|37.93|37.63|38.06|37.76|38.06|37.76|37.93|37.63|76
1635676500000|2021-10-31 10:35:00|38.05|37.75|38.07|37.77|38.09|37.79|38.05|37.75|53
1635676800000|2021-10-31 10:40:00|38.06|37.76|38.06|37.76|38.12|37.82|37.98|37.68|87
1635677100000|2021-10-31 10:45:00|38.07|37.77|38.02|37.72|38.08|37.78|37.99|37.69|52
1635677400000|2021-10-31 10:50:00|38.01|37.71|37.97|37.67|38.01|37.71|37.97|37.67|34
1635677700000|2021-10-31 10:55:00|37.96|37.66|37.91|37.61|37.97|37.67|37.75|37.45|99
1635678000000|2021-10-31 11:00:00|37.9|37.6|37.82|37.52|37.91|37.61|37.82|37.52|106
1635678300000|2021-10-31 11:05:00|37.81|37.51|37.77|37.47|37.84|37.54|37.72|37.42|79
1635678600000|2021-10-31 11:10:00|37.78|37.48|37.72|37.42|37.79|37.49|37.69|37.39|95
1635678900000|2021-10-31 11:15:00|37.73|37.43|37.63|37.33|37.73|37.43|37.56|37.26|111
1635679200000|2021-10-31 11:20:00|37.62|37.32|37.52|37.22|37.63|37.33|37.51|37.21|79
1635679500000|2021-10-31 11:25:00|37.53|37.23|37.59|37.29|37.59|37.29|37.52|37.22|87
1635679800000|2021-10-31 11:30:00|37.58|37.28|37.66|37.36|37.66|37.36|37.55|37.25|56
1635680100000|2021-10-31 11:35:00|37.67|37.37|37.52|37.22|37.68|37.38|37.52|37.22|105
1635680400000|2021-10-31 11:40:00|37.53|37.23|37.14|36.84|37.54|37.24|37.13|36.83|138
1635680700000|2021-10-31 11:45:00|37.13|36.83|37.15|36.85|37.16|36.86|36.88|36.58|176
1635681000000|2021-10-31 11:50:00|37.16|36.86|37.31|37.01|37.34|37.04|37.16|36.86|119
1635681300000|2021-10-31 11:55:00|37.32|37.02|37.26|36.96|37.33|37.03|37.17|36.87|170
1635681600000|2021-10-31 12:00:00|37.27|36.97|36.92|36.62|37.27|36.97|36.9|36.6|171
1635681900000|2021-10-31 12:05:00|36.91|36.61|36.51|36.21|36.92|36.62|36.46|36.16|279
1635682200000|2021-10-31 12:10:00|36.5|36.2|36.84|36.54|36.84|36.54|36.49|36.19|127
1635682500000|2021-10-31 12:15:00|36.85|36.55|36.99|36.69|37|36.7|36.83|36.53|85
1635682800000|2021-10-31 12:20:00|37|36.7|37.04|36.74|37.04|36.74|37|36.7|61
1635683100000|2021-10-31 12:25:00|37.03|36.73|37.11|36.81|37.21|36.91|37.03|36.73|112
1635683400000|2021-10-31 12:30:00|37.12|36.82|37.01|36.71|37.12|36.82|36.96|36.66|118
1635683700000|2021-10-31 12:35:00|37|36.7|36.89|36.59|37.01|36.71|36.87|36.57|91
1635684000000|2021-10-31 12:40:00|36.9|36.6|36.81|36.51|36.9|36.6|36.72|36.42|141
1635684300000|2021-10-31 12:45:00|36.82|36.52|36.92|36.62|37.01|36.71|36.81|36.51|93
1635684600000|2021-10-31 12:50:00|36.91|36.61|36.69|36.39|36.92|36.62|36.69|36.39|119
1635684900000|2021-10-31 12:55:00|36.7|36.4|36.75|36.45|36.79|36.49|36.68|36.38|89
1635685200000|2021-10-31 13:00:00|36.74|36.44|37|36.7|37|36.7|36.7|36.4|191
1635685500000|2021-10-31 13:05:00|36.99|36.69|37.05|36.75|37.06|36.76|36.97|36.67|65
1635685800000|2021-10-31 13:10:00|37.04|36.74|37.1|36.8|37.21|36.91|37.01|36.71|108
1635686100000|2021-10-31 13:15:00|37.09|36.79|37.06|36.76|37.17|36.87|37.03|36.73|182
1635686400000|2021-10-31 13:20:00|37.05|36.75|36.81|36.51|37.06|36.76|36.78|36.48|196
1635686700000|2021-10-31 13:25:00|36.8|36.5|36.7|36.4|36.9|36.6|36.68|36.38|165
1635687000000|2021-10-31 13:30:00|36.69|36.39|36.46|36.16|36.73|36.43|36.43|36.13|186
1635687300000|2021-10-31 13:35:00|36.45|36.15|36.72|36.42|36.78|36.48|36.41|36.11|178
1635687600000|2021-10-31 13:40:00|36.73|36.43|37.05|36.75|37.11|36.81|36.72|36.42|180
1635687900000|2021-10-31 13:45:00|37.06|36.76|36.73|36.43|37.06|36.76|36.72|36.42|185
1635688200000|2021-10-31 13:50:00|36.74|36.44|36.87|36.57|36.88|36.58|36.69|36.39|162
1635688500000|2021-10-31 13:55:00|36.88|36.58|36.97|36.67|37.01|36.71|36.88|36.58|75
1635688800000|2021-10-31 14:00:00|36.96|36.66|36.79|36.49|36.96|36.66|36.73|36.43|148
1635689100000|2021-10-31 14:05:00|36.78|36.48|36.85|36.55|36.85|36.55|36.69|36.39|133
1635689400000|2021-10-31 14:10:00|36.86|36.56|36.94|36.64|37.05|36.75|36.85|36.55|187
1635689700000|2021-10-31 14:15:00|36.95|36.65|36.98|36.68|37.02|36.72|36.82|36.52|141
1635690000000|2021-10-31 14:20:00|36.97|36.67|37.28|36.98|37.29|36.99|36.97|36.67|133
1635690300000|2021-10-31 14:25:00|37.27|36.97|37.23|36.93|37.28|36.98|37.11|36.81|129
1635690600000|2021-10-31 14:30:00|37.24|36.94|37.28|36.98|37.29|36.99|37.08|36.78|130
1635690900000|2021-10-31 14:35:00|37.27|36.97|37.19|36.89|37.41|37.11|37.17|36.87|160
1635691200000|2021-10-31 14:40:00|37.2|36.9|36.93|36.63|37.23|36.93|36.93|36.63|115
1635691500000|2021-10-31 14:45:00|36.94|36.64|37.01|36.71|37.02|36.72|36.89|36.59|147
1635691800000|2021-10-31 14:50:00|37.02|36.72|36.93|36.63|37.08|36.78|36.89|36.59|129
1635692100000|2021-10-31 14:55:00|36.94|36.64|37|36.7|37.01|36.71|36.91|36.61|89
1635692400000|2021-10-31 15:00:00|36.99|36.69|37.1|36.8|37.13|36.83|36.96|36.66|156
1635692700000|2021-10-31 15:05:00|37.11|36.81|37.25|36.95|37.29|36.99|37.07|36.77|124
1635693000000|2021-10-31 15:10:00|37.24|36.94|37.25|36.95|37.27|36.97|37.21|36.91|92
1635693300000|2021-10-31 15:15:00|37.26|36.96|37.19|36.89|37.27|36.97|37.15|36.85|88
1635693600000|2021-10-31 15:20:00|37.18|36.88|37.36|37.06|37.37|37.07|37.16|36.86|109
1635693900000|2021-10-31 15:25:00|37.37|37.07|37.4|37.1|37.48|37.18|37.3|37|105
1635694200000|2021-10-31 15:30:00|37.42|37.12|37.17|36.87|37.42|37.12|37.16|36.86|124
1635694500000|2021-10-31 15:35:00|37.16|36.86|37.01|36.71|37.17|36.87|37.01|36.71|79
1635694800000|2021-10-31 15:40:00|37.02|36.72|37.06|36.76|37.07|36.77|36.91|36.61|102
1635695100000|2021-10-31 15:45:00|37.05|36.75|37.19|36.89|37.2|36.9|37.03|36.73|118
1635695400000|2021-10-31 15:50:00|37.2|36.9|37.11|36.81|37.2|36.9|37.02|36.72|109
1635695700000|2021-10-31 15:55:00|37.12|36.82|37.03|36.73|37.12|36.82|36.97|36.67|157
1635696000000|2021-10-31 16:00:00|37.04|36.74|37.01|36.71|37.16|36.86|36.95|36.65|181
1635696300000|2021-10-31 16:05:00|37.02|36.72|36.89|36.59|37.03|36.73|36.86|36.56|110
1635696600000|2021-10-31 16:10:00|36.88|36.58|36.59|36.29|36.88|36.58|36.59|36.29|85
1635696900000|2021-10-31 16:15:00|36.58|36.28|36.6|36.3|36.7|36.4|36.52|36.22|167
1635697200000|2021-10-31 16:20:00|36.61|36.31|36.59|36.29|36.64|36.34|36.55|36.25|74
1635697500000|2021-10-31 16:25:00|36.58|36.28|36.85|36.55|36.85|36.55|36.56|36.26|135
1635697800000|2021-10-31 16:30:00|36.88|36.58|36.75|36.45|36.89|36.59|36.67|36.37|131
1635698100000|2021-10-31 16:35:00|36.74|36.44|36.72|36.42|36.83|36.53|36.71|36.41|75
1635698400000|2021-10-31 16:40:00|36.73|36.43|36.84|36.54|36.85|36.55|36.73|36.43|52
1635698700000|2021-10-31 16:45:00|36.85|36.55|36.88|36.58|36.89|36.59|36.72|36.42|91
1635699000000|2021-10-31 16:50:00|36.89|36.59|36.87|36.57|36.95|36.65|36.82|36.52|82
1635699300000|2021-10-31 16:55:00|36.88|36.58|36.85|36.55|36.91|36.61|36.82|36.52|100
1635699600000|2021-10-31 17:00:00|36.86|36.56|36.77|36.47|36.86|36.56|36.68|36.38|118
1635699900000|2021-10-31 17:05:00|36.76|36.46|36.68|36.38|36.77|36.47|36.68|36.38|63
1635700200000|2021-10-31 17:10:00|36.69|36.39|36.79|36.49|36.8|36.5|36.66|36.36|60
1635700500000|2021-10-31 17:15:00|36.8|36.5|36.95|36.65|36.98|36.68|36.76|36.46|127
1635700800000|2021-10-31 17:20:00|36.96|36.66|36.96|36.66|36.99|36.69|36.91|36.61|51
1635701100000|2021-10-31 17:25:00|36.95|36.65|36.95|36.65|36.97|36.67|36.94|36.64|43
1635701400000|2021-10-31 17:30:00|36.94|36.64|36.92|36.62|36.95|36.65|36.89|36.59|57
1635701700000|2021-10-31 17:35:00|36.91|36.61|36.91|36.61|36.94|36.64|36.9|36.6|49
1635702000000|2021-10-31 17:40:00|36.9|36.6|36.89|36.59|36.92|36.62|36.86|36.56|70
1635702300000|2021-10-31 17:45:00|36.88|36.58|36.92|36.62|36.93|36.63|36.77|36.47|77
1635702600000|2021-10-31 17:50:00|36.93|36.63|37.01|36.71|37.02|36.72|36.92|36.62|73
1635702900000|2021-10-31 17:55:00|37|36.7|36.92|36.62|37.07|36.77|36.91|36.61|95
1635703200000|2021-10-31 18:00:00|36.93|36.63|36.88|36.58|37.01|36.71|36.83|36.53|118
1635703500000|2021-10-31 18:05:00|36.87|36.57|36.79|36.49|36.87|36.57|36.79|36.49|91
1635703800000|2021-10-31 18:10:00|36.8|36.5|36.88|36.58|36.93|36.63|36.8|36.5|114
1635704100000|2021-10-31 18:15:00|36.89|36.59|36.81|36.51|36.9|36.6|36.78|36.48|86
1635704400000|2021-10-31 18:20:00|36.8|36.5|36.99|36.69|37|36.7|36.79|36.49|148
1635704700000|2021-10-31 18:25:00|37|36.7|36.88|36.58|37.04|36.74|36.86|36.56|101
1635705000000|2021-10-31 18:30:00|36.87|36.57|36.91|36.61|36.93|36.63|36.86|36.56|93
1635705300000|2021-10-31 18:35:00|36.9|36.6|36.99|36.69|37|36.7|36.89|36.59|74
1635705600000|2021-10-31 18:40:00|37|36.7|36.9|36.6|37|36.7|36.89|36.59|98
1635705900000|2021-10-31 18:45:00|36.89|36.59|36.97|36.67|36.97|36.67|36.87|36.57|53
1635706200000|2021-10-31 18:50:00|36.96|36.66|37.07|36.77|37.07|36.77|36.95|36.65|55
1635706500000|2021-10-31 18:55:00|37.06|36.76|36.99|36.69|37.12|36.82|36.97|36.67|99
1635706800000|2021-10-31 19:00:00|37|36.7|37.07|36.77|37.09|36.79|36.99|36.69|103
1635707100000|2021-10-31 19:05:00|37.08|36.78|37.04|36.74|37.08|36.78|37|36.7|107
1635707400000|2021-10-31 19:10:00|37.03|36.73|37.06|36.76|37.07|36.77|37.01|36.71|60
1635707700000|2021-10-31 19:15:00|37.07|36.77|37.13|36.83|37.14|36.84|37.07|36.77|33
1635708000000|2021-10-31 19:20:00|37.12|36.82|37.17|36.87|37.17|36.87|37.12|36.82|24
1635708300000|2021-10-31 19:25:00|37.16|36.86|37.37|37.07|37.43|37.13|37.15|36.85|91
1635708600000|2021-10-31 19:30:00|37.38|37.08|37.15|36.85|37.38|37.08|37.15|36.85|60
1635708900000|2021-10-31 19:35:00|37.14|36.84|37.1|36.8|37.14|36.84|37.07|36.77|41
1635709200000|2021-10-31 19:40:00|37.09|36.79|37.01|36.71|37.11|36.81|37|36.7|66
1635709500000|2021-10-31 19:45:00|37.02|36.72|37.04|36.74|37.22|36.92|37.01|36.71|180
1635709800000|2021-10-31 19:50:00|37.02|36.72|37.08|36.78|37.17|36.87|37.02|36.72|145
1635710100000|2021-10-31 19:55:00|37.07|36.77|37.05|36.75|37.11|36.81|37|36.7|80
1635710400000|2021-10-31 20:00:00|37.04|36.74|36.92|36.62|37.09|36.79|36.92|36.62|91
1635710700000|2021-10-31 20:05:00|36.93|36.63|36.94|36.64|36.95|36.65|36.9|36.6|58
1635711000000|2021-10-31 20:10:00|36.95|36.65|37.05|36.75|37.05|36.75|36.92|36.62|50
1635711300000|2021-10-31 20:15:00|37.04|36.74|37.16|36.86|37.17|36.87|37.03|36.73|92
1635711600000|2021-10-31 20:20:00|37.15|36.85|37.12|36.82|37.16|36.86|37.09|36.79|81
1635711900000|2021-10-31 20:25:00|37.13|36.83|37.4|36.9|37.41|36.95|37.11|36.81|83
1635712200000|2021-10-31 20:30:00|37.41|36.91|37.32|36.82|37.41|36.91|37.24|36.74|98
1635712500000|2021-10-31 20:35:00|37.33|36.83|37.23|36.73|37.33|36.83|37.17|36.67|76
1635712800000|2021-10-31 20:40:00|37.24|36.74|37.24|36.74|37.26|36.76|37.16|36.66|58
1635713100000|2021-10-31 20:45:00|37.25|36.75|37.26|36.76|37.27|36.77|37.24|36.74|60
1635713400000|2021-10-31 20:50:00|37.27|36.77|37.19|36.69|37.31|36.81|37.19|36.69|81
1635713700000|2021-10-31 20:55:00|37.2|36.7|37.19|36.69|37.23|36.73|37.17|36.67|78
1635714000000|2021-10-31 21:00:00|37.2|36.7|37.15|36.65|37.24|36.74|37.14|36.64|56
1635714300000|2021-10-31 21:05:00|37.16|36.66|37.14|36.64|37.16|36.66|37.13|36.63|29
1635714600000|2021-10-31 21:10:00|37.13|36.63|37.23|36.73|37.23|36.73|37.12|36.62|63
1635714900000|2021-10-31 21:15:00|37.24|36.74|37.35|36.85|37.38|36.88|37.24|36.74|35
1635715200000|2021-10-31 21:20:00|37.36|36.86|37.32|36.82|37.36|36.86|37.31|36.81|39
1635715500000|2021-10-31 21:25:00|37.31|36.81|37.37|36.87|37.37|36.87|37.31|36.81|31
1635715800000|2021-10-31 21:30:00|37.38|36.88|37.46|36.96|37.46|36.96|37.37|36.87|61
1635716100000|2021-10-31 21:35:00|37.47|36.97|37.55|37.05|37.56|37.06|37.46|36.96|22
1635716400000|2021-10-31 21:40:00|37.56|37.06|37.52|37.02|37.57|37.07|37.41|36.91|47
1635716700000|2021-10-31 21:45:00|37.53|37.03|37.52|37.02|37.55|37.05|37.43|36.93|90
1635717000000|2021-10-31 21:50:00|37.51|37.01|37.59|37.09|37.59|37.09|37.48|36.98|38
1635717300000|2021-10-31 21:55:00|37.58|37.08|37.53|37.03|37.6|37.1|37.5|37|44
1635717600000|2021-10-31 22:00:00|37.54|37.04|37.4|37.1|37.58|37.16|37.39|37.04|42
1635717900000|2021-10-31 22:05:00|37.41|37.11|37.44|37.14|37.44|37.14|37.38|37.08|64
1635718200000|2021-10-31 22:10:00|37.43|37.13|37.41|37.11|37.46|37.16|37.39|37.09|66
1635718500000|2021-10-31 22:15:00|37.42|37.12|37.49|37.19|37.49|37.19|37.4|37.1|55
1635718800000|2021-10-31 22:20:00|37.48|37.18|37.43|37.13|37.49|37.19|37.42|37.12|72
1635719100000|2021-10-31 22:25:00|37.42|37.12|37.47|37.17|37.48|37.18|37.39|37.09|53
1635719400000|2021-10-31 22:30:00|37.46|37.16|37.51|37.21|37.53|37.23|37.46|37.16|27
1635719700000|2021-10-31 22:35:00|37.52|37.22|37.49|37.19|37.52|37.22|37.46|37.16|49
1635720000000|2021-10-31 22:40:00|37.48|37.18|37.53|37.23|37.53|37.23|37.48|37.18|50
1635720300000|2021-10-31 22:45:00|37.54|37.24|37.49|37.19|37.54|37.24|37.46|37.16|69
1635720600000|2021-10-31 22:50:00|37.48|37.18|37.48|37.18|37.51|37.21|37.47|37.17|53
1635720900000|2021-10-31 22:55:00|37.49|37.19|37.51|37.21|37.51|37.21|37.48|37.18|15
1635721200000|2021-10-31 23:00:00|37.52|37.22|37.42|37.12|37.52|37.22|37.4|37.1|102
1635721500000|2021-10-31 23:05:00|37.41|37.11|37.19|36.89|37.42|37.12|37.19|36.89|108
1635721800000|2021-10-31 23:10:00|37.2|36.9|37.26|36.96|37.34|37.04|37.2|36.9|97
1635722100000|2021-10-31 23:15:00|37.27|36.97|37.37|37.07|37.38|37.08|37.27|36.97|49
1635722400000|2021-10-31 23:20:00|37.38|37.08|37.36|37.06|37.44|37.14|37.35|37.05|76
1635722700000|2021-10-31 23:25:00|37.37|37.07|37.31|37.01|37.42|37.12|37.3|37|93
1635723000000|2021-10-31 23:30:00|37.32|37.02|37.34|37.04|37.48|37.18|37.29|36.99|109
1635723300000|2021-10-31 23:35:00|37.35|37.05|37.42|37.12|37.47|37.17|37.34|37.04|91
1635723600000|2021-10-31 23:40:00|37.41|37.11|37.44|37.14|37.49|37.19|37.38|37.08|107
1635723900000|2021-10-31 23:45:00|37.45|37.15|37.43|37.13|37.49|37.19|37.42|37.12|91
1635724200000|2021-10-31 23:50:00|37.44|37.14|37.46|37.16|37.46|37.16|37.42|37.12|71
1635724500000|2021-10-31 23:55:00|37.47|37.17|37.41|37.11|37.49|37.19|37.39|37.09|87
1635724800000|2021-11-01 00:00:00|37.4|37.1|37.13|36.83|37.43|37.13|37.07|36.77|184
1635725100000|2021-11-01 00:05:00|37.12|36.82|37.37|37.07|37.37|37.07|37.12|36.82|77
1635725400000|2021-11-01 00:10:00|37.36|37.06|37.51|37.21|37.61|37.31|37.36|37.06|160
1635725700000|2021-11-01 00:15:00|37.5|37.2|37.53|37.23|37.57|37.27|37.49|37.19|103
1635726000000|2021-11-01 00:20:00|37.52|37.22|37.48|37.18|37.54|37.24|37.46|37.16|114
1635726300000|2021-11-01 00:25:00|37.47|37.17|37.52|37.22|37.55|37.25|37.47|37.17|99
1635726600000|2021-11-01 00:30:00|37.53|37.23|37.51|37.21|37.57|37.27|37.5|37.2|86
1635726900000|2021-11-01 00:35:00|37.5|37.2|37.5|37.2|37.55|37.25|37.5|37.2|55
1635727200000|2021-11-01 00:40:00|37.51|37.21|37.4|37.1|37.51|37.21|37.37|37.07|119
1635727500000|2021-11-01 00:45:00|37.41|37.11|37.49|37.19|37.5|37.2|37.38|37.08|76
1635727800000|2021-11-01 00:50:00|37.5|37.2|37.55|37.25|37.57|37.27|37.5|37.2|91
1635728100000|2021-11-01 00:55:00|37.56|37.26|37.53|37.23|37.59|37.29|37.5|37.2|81
1635728400000|2021-11-01 01:00:00|37.52|37.22|37.65|37.35|37.65|37.35|37.52|37.22|169
1635728700000|2021-11-01 01:05:00|37.66|37.36|37.68|37.38|37.71|37.41|37.64|37.34|93
1635729000000|2021-11-01 01:10:00|37.69|37.39|37.63|37.33|37.69|37.39|37.61|37.31|92
1635729300000|2021-11-01 01:15:00|37.64|37.34|37.44|37.14|37.65|37.35|37.43|37.13|91
1635729600000|2021-11-01 01:20:00|37.45|37.15|37.38|37.08|37.48|37.18|37.38|37.08|62
1635729900000|2021-11-01 01:25:00|37.39|37.09|37.33|37.03|37.41|37.11|37.33|37.03|67
1635730200000|2021-11-01 01:30:00|37.34|37.04|37.3|37|37.42|37.12|37.3|37|72
1635730500000|2021-11-01 01:35:00|37.29|36.99|37.21|36.91|37.31|37.01|37.21|36.91|84
1635730800000|2021-11-01 01:40:00|37.22|36.92|37.18|36.88|37.26|36.96|37.13|36.83|133
1635731100000|2021-11-01 01:45:00|37.19|36.89|37.19|36.89|37.27|36.97|37.15|36.85|70
1635731400000|2021-11-01 01:50:00|37.18|36.88|37.08|36.78|37.21|36.91|37.08|36.78|101
1635731700000|2021-11-01 01:55:00|37.09|36.79|37.03|36.73|37.13|36.83|37.03|36.73|106
1635732000000|2021-11-01 02:00:00|37.04|36.74|37.11|36.81|37.12|36.82|37.03|36.73|103
1635732300000|2021-11-01 02:05:00|37.12|36.82|37.07|36.77|37.14|36.84|37.06|36.76|56
1635732600000|2021-11-01 02:10:00|37.06|36.76|37.03|36.73|37.08|36.78|37.01|36.71|63
1635732900000|2021-11-01 02:15:00|37.02|36.72|36.83|36.53|37.16|36.86|36.83|36.53|157
1635733200000|2021-11-01 02:20:00|36.85|36.55|36.56|36.26|37|36.7|36.51|36.21|328
1635733500000|2021-11-01 02:25:00|36.55|36.25|36.5|36.2|36.68|36.38|36.43|36.13|306
1635733800000|2021-11-01 02:30:00|36.49|36.19|36.53|36.23|36.66|36.36|36.22|35.92|393
1635734100000|2021-11-01 02:35:00|36.52|36.22|36.53|36.23|36.57|36.27|36.43|36.13|146
1635734400000|2021-11-01 02:40:00|36.52|36.22|36.48|36.18|36.6|36.3|36.48|36.18|122
1635734700000|2021-11-01 02:45:00|36.49|36.19|36.52|36.22|36.56|36.26|36.47|36.17|120
1635735000000|2021-11-01 02:50:00|36.53|36.23|36.58|36.28|36.63|36.33|36.52|36.22|115
1635735300000|2021-11-01 02:55:00|36.57|36.27|36.6|36.3|36.67|36.37|36.57|36.27|85
1635735600000|2021-11-01 03:00:00|36.59|36.29|36.63|36.33|36.7|36.4|36.59|36.29|136
1635735900000|2021-11-01 03:05:00|36.64|36.34|36.68|36.38|36.74|36.44|36.62|36.32|61
1635736200000|2021-11-01 03:10:00|36.69|36.39|36.61|36.31|36.69|36.39|36.59|36.29|106
1635736500000|2021-11-01 03:15:00|36.6|36.3|36.56|36.26|36.61|36.31|36.51|36.21|112
1635736800000|2021-11-01 03:20:00|36.55|36.25|36.53|36.23|36.59|36.29|36.53|36.23|77
1635737100000|2021-11-01 03:25:00|36.54|36.24|36.55|36.25|36.58|36.28|36.49|36.19|78
1635737400000|2021-11-01 03:30:00|36.54|36.24|36.54|36.24|36.61|36.31|36.52|36.22|81
1635737700000|2021-11-01 03:35:00|36.55|36.25|36.65|36.35|36.71|36.41|36.54|36.24|80
1635738000000|2021-11-01 03:40:00|36.64|36.34|36.65|36.35|36.66|36.36|36.6|36.3|58
1635738300000|2021-11-01 03:45:00|36.64|36.34|36.48|36.18|36.65|36.35|36.47|36.17|84
1635738600000|2021-11-01 03:50:00|36.47|36.17|36.39|36.09|36.5|36.2|36.36|36.06|112
1635738900000|2021-11-01 03:55:00|36.4|36.1|36.14|35.84|36.41|36.11|36.1|35.8|150
1635739200000|2021-11-01 04:00:00|36.15|35.85|36.12|35.82|36.15|35.85|35.93|35.63|257
1635739500000|2021-11-01 04:05:00|36.11|35.81|36.17|35.87|36.17|35.87|36.06|35.76|159
1635739800000|2021-11-01 04:10:00|36.16|35.86|36.37|36.07|36.37|36.07|36.13|35.83|147
1635740100000|2021-11-01 04:15:00|36.36|36.06|36.42|36.12|36.44|36.14|36.36|36.06|77
1635740400000|2021-11-01 04:20:00|36.43|36.13|36.49|36.19|36.5|36.2|36.43|36.13|61
1635740700000|2021-11-01 04:25:00|36.5|36.2|36.42|36.12|36.5|36.2|36.42|36.12|32
1635741000000|2021-11-01 04:30:00|36.43|36.13|36.5|36.2|36.54|36.24|36.42|36.12|84
1635741300000|2021-11-01 04:35:00|36.51|36.21|36.53|36.23|36.54|36.24|36.49|36.19|45
1635741600000|2021-11-01 04:40:00|36.52|36.22|36.55|36.25|36.56|36.26|36.5|36.2|42
1635741900000|2021-11-01 04:45:00|36.57|36.27|36.49|36.19|36.57|36.27|36.49|36.19|38
1635742200000|2021-11-01 04:50:00|36.5|36.2|36.51|36.21|36.55|36.25|36.48|36.18|89
1635742500000|2021-11-01 04:55:00|36.5|36.2|36.4|36.1|36.53|36.23|36.4|36.1|65
1635742800000|2021-11-01 05:00:00|36.39|36.09|36.43|36.13|36.47|36.17|36.37|36.07|53
1635743100000|2021-11-01 05:05:00|36.42|36.12|36.46|36.16|36.47|36.17|36.41|36.11|21
1635743400000|2021-11-01 05:10:00|36.47|36.17|36.56|36.26|36.57|36.27|36.47|36.17|73
1635743700000|2021-11-01 05:15:00|36.55|36.25|36.57|36.27|36.58|36.28|36.52|36.22|45
1635744000000|2021-11-01 05:20:00|36.58|36.28|36.61|36.31|36.61|36.31|36.57|36.27|52
1635744300000|2021-11-01 05:25:00|36.6|36.3|36.58|36.28|36.61|36.31|36.58|36.28|38
1635744600000|2021-11-01 05:30:00|36.59|36.29|36.69|36.39|36.69|36.39|36.58|36.28|35
1635744900000|2021-11-01 05:35:00|36.7|36.4|36.62|36.32|36.7|36.4|36.6|36.3|49
1635745200000|2021-11-01 05:40:00|36.63|36.33|36.67|36.37|36.67|36.37|36.62|36.32|54
1635745500000|2021-11-01 05:45:00|36.66|36.36|36.62|36.32|36.67|36.37|36.61|36.31|57
1635745800000|2021-11-01 05:50:00|36.63|36.33|36.82|36.52|36.85|36.55|36.62|36.32|112
1635746100000|2021-11-01 05:55:00|36.83|36.53|36.99|36.69|37|36.7|36.74|36.44|108
1635746400000|2021-11-01 06:00:00|36.98|36.68|36.72|36.42|36.99|36.69|36.71|36.41|110
1635746700000|2021-11-01 06:05:00|36.71|36.41|36.61|36.31|36.73|36.43|36.6|36.3|52
1635747000000|2021-11-01 06:10:00|36.6|36.3|36.42|36.12|36.6|36.3|36.34|36.04|91
1635747300000|2021-11-01 06:15:00|36.41|36.11|36.43|36.13|36.45|36.15|36.38|36.08|108
1635747600000|2021-11-01 06:20:00|36.44|36.14|36.53|36.23|36.53|36.23|36.42|36.12|48
1635747900000|2021-11-01 06:25:00|36.52|36.22|36.59|36.29|36.59|36.29|36.52|36.22|28
1635748200000|2021-11-01 06:30:00|36.6|36.3|36.64|36.34|36.64|36.34|36.6|36.3|9
1635748500000|2021-11-01 06:35:00|36.65|36.35|36.7|36.4|36.72|36.42|36.64|36.34|96
1635748800000|2021-11-01 06:40:00|36.71|36.41|36.7|36.4|36.73|36.43|36.69|36.39|46
1635749100000|2021-11-01 06:45:00|36.69|36.39|36.63|36.33|36.71|36.41|36.62|36.32|76
1635749400000|2021-11-01 06:50:00|36.62|36.32|36.62|36.32|36.67|36.37|36.59|36.29|76
1635749700000|2021-11-01 06:55:00|36.61|36.31|36.66|36.36|36.73|36.43|36.61|36.31|63
1635750000000|2021-11-01 07:00:00|36.67|36.37|36.87|36.57|36.89|36.59|36.67|36.37|155
1635750300000|2021-11-01 07:05:00|36.86|36.56|36.97|36.67|37.01|36.71|36.86|36.56|151
1635750600000|2021-11-01 07:10:00|36.96|36.66|37.03|36.73|37.07|36.77|36.96|36.66|145
1635750900000|2021-11-01 07:15:00|37.02|36.72|37.1|36.8|37.13|36.83|37.02|36.72|199
1635751200000|2021-11-01 07:20:00|37.09|36.79|37.04|36.74|37.09|36.79|37.01|36.71|87
1635751500000|2021-11-01 07:25:00|37.05|36.75|37.14|36.84|37.14|36.84|37.05|36.75|104
1635751800000|2021-11-01 07:30:00|37.13|36.83|37.16|36.86|37.19|36.89|37.08|36.78|96
1635752100000|2021-11-01 07:35:00|37.15|36.85|37.16|36.86|37.19|36.89|37.12|36.82|90
1635752400000|2021-11-01 07:40:00|37.17|36.87|37.16|36.86|37.2|36.9|37.16|36.86|49
1635752700000|2021-11-01 07:45:00|37.17|36.87|37.2|36.9|37.22|36.92|37.17|36.87|91
1635753000000|2021-11-01 07:50:00|37.21|36.91|37.22|36.92|37.25|36.95|37.18|36.88|71
1635753300000|2021-11-01 07:55:00|37.23|36.93|37.21|36.91|37.25|36.95|37.17|36.87|43
1635753600000|2021-11-01 08:00:00|37.2|36.9|37.24|36.94|37.3|37|37.2|36.9|110
1635753900000|2021-11-01 08:05:00|37.25|36.95|37.22|36.92|37.27|36.97|37.17|36.87|127
1635754200000|2021-11-01 08:10:00|37.23|36.93|37.13|36.83|37.24|36.94|37.13|36.83|102
1635754500000|2021-11-01 08:15:00|37.12|36.82|37.18|36.88|37.22|36.92|37.12|36.82|98
1635754800000|2021-11-01 08:20:00|37.19|36.89|37.21|36.91|37.24|36.94|37.19|36.89|67
1635755100000|2021-11-01 08:25:00|37.22|36.92|37.16|36.86|37.23|36.93|37.14|36.84|65
1635755400000|2021-11-01 08:30:00|37.17|36.87|37.24|36.94|37.27|36.97|37.17|36.87|82
1635755700000|2021-11-01 08:35:00|37.23|36.93|37.24|36.94|37.27|36.97|37.23|36.93|52
1635756000000|2021-11-01 08:40:00|37.23|36.93|37.13|36.83|37.26|36.96|37.11|36.81|108
1635756300000|2021-11-01 08:45:00|37.12|36.82|37.1|36.8|37.15|36.85|37.07|36.77|112
1635756600000|2021-11-01 08:50:00|37.09|36.79|37.11|36.81|37.11|36.81|37.06|36.76|87
1635756900000|2021-11-01 08:55:00|37.1|36.8|37.06|36.76|37.11|36.81|37.02|36.72|99
1635757200000|2021-11-01 09:00:00|37.07|36.77|37.15|36.85|37.17|36.87|37.05|36.75|103
1635757500000|2021-11-01 09:05:00|37.17|36.87|37.25|36.95|37.25|36.95|37.17|36.87|72
1635757800000|2021-11-01 09:10:00|37.24|36.94|37.34|37.04|37.36|37.06|37.23|36.93|65
1635758100000|2021-11-01 09:15:00|37.33|37.03|37.35|37.05|37.37|37.07|37.31|37.01|103
1635758400000|2021-11-01 09:20:00|37.33|37.03|37.29|36.99|37.34|37.04|37.29|36.99|59
1635758700000|2021-11-01 09:25:00|37.3|37|37.26|36.96|37.32|37.02|37.22|36.92|93
1635759000000|2021-11-01 09:30:00|37.25|36.95|37.31|37.01|37.32|37.02|37.25|36.95|58
1635759300000|2021-11-01 09:35:00|37.3|37|37.27|36.97|37.32|37.02|37.26|36.96|62
1635759600000|2021-11-01 09:40:00|37.26|36.96|37.3|37|37.33|37.03|37.24|36.94|73
1635759900000|2021-11-01 09:45:00|37.31|37.01|37.28|36.98|37.32|37.02|37.26|36.96|56
1635760200000|2021-11-01 09:50:00|37.27|36.97|37.26|36.96|37.3|37|37.21|36.91|89
1635760500000|2021-11-01 09:55:00|37.27|36.97|37.19|36.89|37.29|36.99|37.18|36.88|93
1635760800000|2021-11-01 10:00:00|37.18|36.88|37.24|36.94|37.25|36.95|37.17|36.87|122
1635761100000|2021-11-01 10:05:00|37.23|36.93|37.23|36.93|37.28|36.98|37.22|36.92|69
1635761400000|2021-11-01 10:10:00|37.24|36.94|37.29|36.99|37.32|37.02|37.24|36.94|65
1635761700000|2021-11-01 10:15:00|37.28|36.98|37.18|36.88|37.29|36.99|37.18|36.88|75
1635762000000|2021-11-01 10:20:00|37.17|36.87|37.18|36.88|37.21|36.91|37.16|36.86|79
1635762300000|2021-11-01 10:25:00|37.17|36.87|37.15|36.85|37.23|36.93|37.09|36.79|92
1635762600000|2021-11-01 10:30:00|37.14|36.84|37.16|36.86|37.19|36.89|37.13|36.83|73
1635762900000|2021-11-01 10:35:00|37.15|36.85|37.15|36.85|37.18|36.88|37.14|36.84|19
1635763200000|2021-11-01 10:40:00|37.14|36.84|37.1|36.8|37.16|36.86|37.09|36.79|73
1635763500000|2021-11-01 10:45:00|37.09|36.79|37.09|36.79|37.15|36.85|37.07|36.77|64
1635763800000|2021-11-01 10:50:00|37.1|36.8|37.09|36.79|37.12|36.82|37.08|36.78|28
1635764100000|2021-11-01 10:55:00|37.08|36.78|37.04|36.74|37.12|36.82|37.03|36.73|46
1635764400000|2021-11-01 11:00:00|37.05|36.75|37.07|36.77|37.12|36.82|37.04|36.74|80
1635764700000|2021-11-01 11:05:00|37.06|36.76|37.09|36.79|37.12|36.82|37.03|36.73|106
1635765000000|2021-11-01 11:10:00|37.08|36.78|37.12|36.82|37.14|36.84|37.06|36.76|77
1635765300000|2021-11-01 11:15:00|37.11|36.81|37.1|36.8|37.15|36.85|37.08|36.78|79
1635765600000|2021-11-01 11:20:00|37.11|36.81|37.08|36.78|37.13|36.83|37.08|36.78|76
1635765900000|2021-11-01 11:25:00|37.06|36.76|37.1|36.8|37.11|36.81|37.06|36.76|69
1635766200000|2021-11-01 11:30:00|37.11|36.81|37.14|36.84|37.14|36.84|37.09|36.79|62
1635766500000|2021-11-01 11:35:00|37.15|36.85|37.03|36.73|37.15|36.85|37.02|36.72|41
1635766800000|2021-11-01 11:40:00|37.04|36.74|36.91|36.61|37.04|36.74|36.91|36.61|80
1635767100000|2021-11-01 11:45:00|36.9|36.6|36.95|36.65|37.01|36.71|36.87|36.57|79
1635767400000|2021-11-01 11:50:00|36.94|36.64|36.9|36.6|36.97|36.67|36.9|36.6|61
1635767700000|2021-11-01 11:55:00|36.91|36.61|36.89|36.59|36.94|36.64|36.88|36.58|115
1635768000000|2021-11-01 12:00:00|36.9|36.6|36.96|36.66|37.01|36.71|36.89|36.59|83
1635768300000|2021-11-01 12:05:00|36.97|36.67|36.98|36.68|37|36.7|36.94|36.64|78
1635768600000|2021-11-01 12:10:00|36.97|36.67|37.04|36.74|37.05|36.75|36.96|36.66|68
1635768900000|2021-11-01 12:15:00|37.05|36.75|37|36.7|37.07|36.77|37|36.7|32
1635769200000|2021-11-01 12:20:00|36.98|36.68|36.91|36.61|36.99|36.69|36.9|36.6|66
1635769500000|2021-11-01 12:25:00|36.9|36.6|36.81|36.51|36.93|36.63|36.81|36.51|78
1635769800000|2021-11-01 12:30:00|36.82|36.52|36.84|36.54|36.9|36.6|36.76|36.46|104
1635770100000|2021-11-01 12:35:00|36.85|36.55|36.81|36.51|36.86|36.56|36.79|36.49|56
1635770400000|2021-11-01 12:40:00|36.8|36.5|36.8|36.5|36.83|36.53|36.8|36.5|29
1635770700000|2021-11-01 12:45:00|36.81|36.51|36.83|36.53|36.9|36.6|36.8|36.5|114
1635771000000|2021-11-01 12:50:00|36.82|36.52|36.86|36.56|36.86|36.56|36.75|36.45|121
1635771300000|2021-11-01 12:55:00|36.84|36.54|36.77|36.47|36.84|36.54|36.75|36.45|92
1635771600000|2021-11-01 13:00:00|36.76|36.46|36.76|36.46|36.87|36.57|36.76|36.46|90
1635771900000|2021-11-01 13:05:00|36.77|36.47|36.76|36.46|36.79|36.49|36.75|36.45|55
1635772200000|2021-11-01 13:10:00|36.75|36.45|36.85|36.55|36.85|36.55|36.71|36.41|106
1635772500000|2021-11-01 13:15:00|36.84|36.54|36.76|36.46|36.85|36.55|36.74|36.44|94
1635772800000|2021-11-01 13:20:00|36.77|36.47|36.78|36.48|36.81|36.51|36.73|36.43|40
1635773100000|2021-11-01 13:25:00|36.79|36.49|36.82|36.52|36.82|36.52|36.74|36.44|94
1635773400000|2021-11-01 13:30:00|36.83|36.53|36.76|36.46|36.84|36.54|36.75|36.45|86
1635773700000|2021-11-01 13:35:00|36.77|36.47|36.76|36.46|36.78|36.48|36.7|36.4|89
1635774000000|2021-11-01 13:40:00|36.75|36.45|36.68|36.38|36.75|36.45|36.67|36.37|78
1635774300000|2021-11-01 13:45:00|36.7|36.4|36.62|36.32|36.73|36.43|36.62|36.32|67
1635774600000|2021-11-01 13:50:00|36.63|36.33|36.75|36.45|36.75|36.45|36.62|36.32|86
1635774900000|2021-11-01 13:55:00|36.74|36.44|36.74|36.44|36.79|36.49|36.72|36.42|70
1635775200000|2021-11-01 14:00:00|36.75|36.45|36.75|36.45|36.82|36.52|36.74|36.44|95
1635775500000|2021-11-01 14:05:00|36.76|36.46|36.76|36.46|36.8|36.5|36.75|36.45|73
1635775800000|2021-11-01 14:10:00|36.77|36.47|36.71|36.41|36.77|36.47|36.67|36.37|59
1635776100000|2021-11-01 14:15:00|36.72|36.42|36.76|36.46|36.78|36.48|36.72|36.42|56
1635776400000|2021-11-01 14:20:00|36.77|36.47|36.79|36.49|36.82|36.52|36.76|36.46|63
1635776700000|2021-11-01 14:25:00|36.78|36.48|36.78|36.48|36.81|36.51|36.75|36.45|84
1635777000000|2021-11-01 14:30:00|36.79|36.49|36.77|36.47|36.8|36.5|36.72|36.42|95
1635777300000|2021-11-01 14:35:00|36.76|36.46|36.7|36.4|36.78|36.48|36.68|36.38|93
1635777600000|2021-11-01 14:40:00|36.69|36.39|36.67|36.37|36.72|36.42|36.65|36.35|72
1635777900000|2021-11-01 14:45:00|36.66|36.36|36.71|36.41|36.73|36.43|36.65|36.35|70
1635778200000|2021-11-01 14:50:00|36.72|36.42|36.58|36.28|36.72|36.42|36.57|36.27|92
1635778500000|2021-11-01 14:55:00|36.59|36.29|36.58|36.28|36.6|36.3|36.5|36.2|138
1635778800000|2021-11-01 15:00:00|36.59|36.29|36.64|36.34|36.69|36.39|36.58|36.28|93
1635779100000|2021-11-01 15:05:00|36.63|36.33|36.64|36.34|36.66|36.36|36.62|36.32|42
1635779400000|2021-11-01 15:10:00|36.65|36.35|36.66|36.36|36.69|36.39|36.64|36.34|97
1635779700000|2021-11-01 15:15:00|36.67|36.37|36.7|36.4|36.71|36.41|36.66|36.36|80
1635780000000|2021-11-01 15:20:00|36.71|36.41|36.74|36.44|36.79|36.49|36.7|36.4|92
1635780300000|2021-11-01 15:25:00|36.73|36.43|36.72|36.42|36.75|36.45|36.68|36.38|53
1635780600000|2021-11-01 15:30:00|36.73|36.43|36.77|36.47|36.78|36.48|36.7|36.4|89
1635780900000|2021-11-01 15:35:00|36.78|36.48|36.77|36.47|36.8|36.5|36.76|36.46|47
1635781200000|2021-11-01 15:40:00|36.78|36.48|36.76|36.46|36.8|36.5|36.76|36.46|56
1635781500000|2021-11-01 15:45:00|36.77|36.47|36.69|36.39|36.78|36.48|36.66|36.36|82
1635781800000|2021-11-01 15:50:00|36.7|36.4|36.73|36.43|36.73|36.43|36.66|36.36|44
1635782100000|2021-11-01 15:55:00|36.72|36.42|36.7|36.4|36.73|36.43|36.69|36.39|74
1635782400000|2021-11-01 16:00:00|36.73|36.43|36.64|36.34|36.81|36.51|36.63|36.33|153
1635782700000|2021-11-01 16:05:00|36.65|36.35|36.58|36.28|36.65|36.35|36.58|36.28|49
1635783000000|2021-11-01 16:10:00|36.59|36.29|36.58|36.28|36.61|36.31|36.55|36.25|60
1635783300000|2021-11-01 16:15:00|36.59|36.29|36.72|36.42|36.74|36.44|36.59|36.29|49
1635783600000|2021-11-01 16:20:00|36.73|36.43|36.79|36.49|36.84|36.54|36.72|36.42|58
1635783900000|2021-11-01 16:25:00|36.78|36.48|36.68|36.38|36.79|36.49|36.68|36.38|51
1635784200000|2021-11-01 16:30:00|36.69|36.39|36.67|36.37|36.76|36.46|36.67|36.37|75
1635784500000|2021-11-01 16:35:00|36.68|36.38|36.67|36.37|36.68|36.38|36.59|36.29|111
1635784800000|2021-11-01 16:40:00|36.66|36.36|36.69|36.39|36.74|36.44|36.66|36.36|96
1635785100000|2021-11-01 16:45:00|36.7|36.4|36.57|36.27|36.72|36.42|36.56|36.26|143
1635785400000|2021-11-01 16:50:00|36.56|36.26|36.61|36.31|36.63|36.33|36.55|36.25|86
1635785700000|2021-11-01 16:55:00|36.6|36.3|36.51|36.21|36.65|36.35|36.5|36.2|80
1635786000000|2021-11-01 17:00:00|36.5|36.2|36.46|36.16|36.56|36.26|36.45|36.15|115
1635786300000|2021-11-01 17:05:00|36.47|36.17|36.48|36.18|36.51|36.21|36.45|36.15|111
1635786600000|2021-11-01 17:10:00|36.47|36.17|36.49|36.19|36.49|36.19|36.43|36.13|88
1635786900000|2021-11-01 17:15:00|36.48|36.18|36.53|36.23|36.57|36.27|36.47|36.17|78
1635787200000|2021-11-01 17:20:00|36.52|36.22|36.56|36.26|36.57|36.27|36.52|36.22|71
1635787500000|2021-11-01 17:25:00|36.55|36.25|36.51|36.21|36.58|36.28|36.5|36.2|72
1635787800000|2021-11-01 17:30:00|36.5|36.2|36.43|36.13|36.54|36.24|36.42|36.12|105
1635788100000|2021-11-01 17:35:00|36.42|36.12|36.48|36.18|36.54|36.24|36.42|36.12|56
1635788400000|2021-11-01 17:40:00|36.49|36.19|36.34|36.04|36.57|36.27|36.33|36.03|146
1635788700000|2021-11-01 17:45:00|36.35|36.05|36.5|36.2|36.52|36.22|36.33|36.03|124
1635789000000|2021-11-01 17:50:00|36.49|36.19|36.37|36.07|36.5|36.2|36.37|36.07|90
1635789300000|2021-11-01 17:55:00|36.38|36.08|36.37|36.07|36.42|36.12|36.33|36.03|62
1635789600000|2021-11-01 18:00:00|36.36|36.06|36.29|35.99|36.41|36.11|36.29|35.99|111
1635789900000|2021-11-01 18:05:00|36.28|35.98|36.31|36.01|36.32|36.02|36.23|35.93|97
1635790200000|2021-11-01 18:10:00|36.32|36.02|36.36|36.06|36.38|36.08|36.32|36.02|99
1635790500000|2021-11-01 18:15:00|36.35|36.05|36.28|35.98|36.35|36.05|36.25|35.95|79
1635790800000|2021-11-01 18:20:00|36.27|35.97|36.28|35.98|36.33|36.03|36.26|35.96|72
1635791100000|2021-11-01 18:25:00|36.26|35.96|36.33|36.03|36.34|36.04|36.26|35.96|50
1635791400000|2021-11-01 18:30:00|36.32|36.02|36.26|35.96|36.34|36.04|36.26|35.96|79
1635791700000|2021-11-01 18:35:00|36.27|35.97|36.33|36.03|36.33|36.03|36.26|35.96|67
1635792000000|2021-11-01 18:40:00|36.34|36.04|36.43|36.13|36.44|36.14|36.33|36.03|62
1635792300000|2021-11-01 18:45:00|36.44|36.14|36.41|36.11|36.44|36.14|36.37|36.07|78
1635792600000|2021-11-01 18:50:00|36.42|36.12|36.45|36.15|36.45|36.15|36.37|36.07|90
1635792900000|2021-11-01 18:55:00|36.46|36.16|36.36|36.06|36.46|36.16|36.31|36.01|110
1635793200000|2021-11-01 19:00:00|36.35|36.05|36.44|36.14|36.47|36.17|36.28|35.98|164
1635793500000|2021-11-01 19:05:00|36.46|36.16|36.59|36.29|36.59|36.29|36.45|36.15|135
1635793800000|2021-11-01 19:10:00|36.58|36.28|36.57|36.27|36.58|36.28|36.45|36.15|111
1635794100000|2021-11-01 19:15:00|36.58|36.28|36.59|36.29|36.66|36.36|36.58|36.28|112
1635794400000|2021-11-01 19:20:00|36.6|36.3|36.61|36.31|36.67|36.37|36.57|36.27|85
1635794700000|2021-11-01 19:25:00|36.6|36.3|36.65|36.35|36.65|36.35|36.6|36.3|74
1635795000000|2021-11-01 19:30:00|36.64|36.34|36.62|36.32|36.65|36.35|36.61|36.31|54
1635795300000|2021-11-01 19:35:00|36.63|36.33|36.63|36.33|36.64|36.34|36.62|36.32|33
1635795600000|2021-11-01 19:40:00|36.62|36.32|36.57|36.27|36.62|36.32|36.56|36.26|103
1635795900000|2021-11-01 19:45:00|36.56|36.26|36.63|36.33|36.64|36.34|36.55|36.25|65
1635796200000|2021-11-01 19:50:00|36.62|36.32|36.61|36.31|36.66|36.36|36.59|36.29|66
1635796500000|2021-11-01 19:55:00|36.62|36.32|36.64|36.34|36.66|36.36|36.59|36.29|84
1635796800000|2021-11-01 20:00:00|36.63|36.33|36.58|36.28|36.63|36.33|36.53|36.23|139
1635797100000|2021-11-01 20:05:00|36.59|36.29|36.58|36.28|36.62|36.32|36.57|36.27|119
1635797400000|2021-11-01 20:10:00|36.59|36.29|36.65|36.35|36.65|36.35|36.57|36.27|60
1635797700000|2021-11-01 20:15:00|36.64|36.34|36.54|36.24|36.65|36.35|36.54|36.24|87
1635798000000|2021-11-01 20:20:00|36.55|36.25|36.56|36.26|36.59|36.29|36.53|36.23|63
1635798300000|2021-11-01 20:25:00|36.57|36.27|36.5|36.2|36.57|36.27|36.49|36.19|68
1635798600000|2021-11-01 20:30:00|36.51|36.21|36.37|36.07|36.52|36.22|36.36|36.06|96
1635798900000|2021-11-01 20:35:00|36.38|36.08|36.42|36.12|36.45|36.15|36.35|36.05|90
1635799200000|2021-11-01 20:40:00|36.41|36.11|36.44|36.14|36.44|36.14|36.39|36.09|75
1635799500000|2021-11-01 20:45:00|36.45|36.15|36.41|36.11|36.47|36.17|36.41|36.11|94
1635799800000|2021-11-01 20:50:00|36.42|36.12|36.47|36.17|36.48|36.18|36.4|36.1|74
1635800100000|2021-11-01 20:55:00|36.46|36.16|36.53|36.23|36.53|36.23|36.46|36.16|60
1635800400000|2021-11-01 21:00:00|36.54|36.24|36.44|36.14|36.54|36.24|36.44|36.14|60
1635800700000|2021-11-01 21:05:00|36.43|36.13|36.4|36.1|36.43|36.13|36.38|36.08|65
1635801000000|2021-11-01 21:10:00|36.41|36.11|36.34|36.04|36.42|36.12|36.33|36.03|78
1635801300000|2021-11-01 21:15:00|36.33|36.03|36.4|36.1|36.44|36.14|36.33|36.03|88
1635801600000|2021-11-01 21:20:00|36.39|36.09|36.45|36.15|36.49|36.19|36.39|36.09|32
1635801900000|2021-11-01 21:25:00|36.44|36.14|36.51|36.21|36.53|36.23|36.43|36.13|37
1635802200000|2021-11-01 21:30:00|36.5|36.2|36.48|36.18|36.51|36.21|36.46|36.16|35
1635802500000|2021-11-01 21:35:00|36.49|36.19|36.41|36.11|36.53|36.23|36.4|36.1|69
1635802800000|2021-11-01 21:40:00|36.42|36.12|36.57|36.27|36.57|36.27|36.41|36.11|76
1635803100000|2021-11-01 21:45:00|36.58|36.28|36.6|36.3|36.61|36.31|36.55|36.25|57
1635803400000|2021-11-01 21:50:00|36.61|36.31|36.59|36.29|36.61|36.31|36.57|36.27|21
1635803700000|2021-11-01 21:55:00|36.6|36.3|36.61|36.31|36.63|36.33|36.57|36.27|42
1635804000000|2021-11-01 22:00:00|36.6|36.3|36.64|36.34|36.66|36.36|36.57|36.27|50
1635804300000|2021-11-01 22:05:00|36.63|36.33|36.61|36.31|36.74|36.44|36.6|36.3|92
1635804600000|2021-11-01 22:10:00|36.6|36.3|36.65|36.35|36.7|36.4|36.56|36.26|82
1635804900000|2021-11-01 22:15:00|36.66|36.36|36.63|36.33|36.68|36.38|36.61|36.31|41
1635805200000|2021-11-01 22:20:00|36.64|36.34|36.71|36.41|36.73|36.43|36.62|36.32|45
1635805500000|2021-11-01 22:25:00|36.72|36.42|36.76|36.46|36.79|36.49|36.67|36.37|42
1635805800000|2021-11-01 22:30:00|36.75|36.45|36.67|36.37|36.75|36.45|36.64|36.34|75
1635806100000|2021-11-01 22:35:00|36.68|36.38|36.65|36.35|36.76|36.46|36.64|36.34|56
1635806400000|2021-11-01 22:40:00|36.66|36.36|36.69|36.39|36.7|36.4|36.64|36.34|41
1635806700000|2021-11-01 22:45:00|36.7|36.4|36.7|36.4|36.73|36.43|36.69|36.39|24
1635807000000|2021-11-01 22:50:00|36.71|36.41|36.71|36.41|36.72|36.42|36.69|36.39|25
1635807300000|2021-11-01 22:55:00|36.7|36.4|36.63|36.33|36.7|36.4|36.63|36.33|40
1635807600000|2021-11-01 23:00:00|36.64|36.34|36.7|36.4|36.71|36.41|36.63|36.33|73
1635807900000|2021-11-01 23:05:00|36.71|36.41|36.71|36.41|36.72|36.42|36.7|36.4|31
1635808200000|2021-11-01 23:10:00|36.72|36.42|36.72|36.42|36.75|36.45|36.7|36.4|38
1635808500000|2021-11-01 23:15:00|36.71|36.41|36.71|36.41|36.73|36.43|36.68|36.38|33
1635808800000|2021-11-01 23:20:00|36.7|36.4|36.78|36.48|36.78|36.48|36.67|36.37|58
1635809100000|2021-11-01 23:25:00|36.79|36.49|36.74|36.44|36.8|36.5|36.73|36.43|31
1635809400000|2021-11-01 23:30:00|36.73|36.43|36.76|36.46|36.76|36.46|36.72|36.42|45
1635809700000|2021-11-01 23:35:00|36.75|36.45|36.82|36.52|36.82|36.52|36.71|36.41|59
1635810000000|2021-11-01 23:40:00|36.83|36.53|36.8|36.5|36.85|36.55|36.78|36.48|56
1635810300000|2021-11-01 23:45:00|36.79|36.49|36.83|36.53|36.83|36.53|36.77|36.47|49
1635810600000|2021-11-01 23:50:00|36.84|36.54|36.81|36.51|36.84|36.54|36.8|36.5|28
1635810900000|2021-11-01 23:55:00|36.8|36.5|36.74|36.44|36.8|36.5|36.74|36.44|56
1635811200000|2021-11-02 00:00:00|36.75|36.45|36.81|36.51|36.83|36.53|36.67|36.37|75
1635811500000|2021-11-02 00:05:00|36.8|36.5|36.74|36.44|36.8|36.5|36.66|36.36|108
1635811800000|2021-11-02 00:10:00|36.75|36.45|36.92|36.62|36.94|36.64|36.75|36.45|55
1635812100000|2021-11-02 00:15:00|36.91|36.61|36.86|36.56|36.91|36.61|36.83|36.53|74
1635812400000|2021-11-02 00:20:00|36.87|36.57|36.85|36.55|36.9|36.6|36.85|36.55|44
1635812700000|2021-11-02 00:25:00|36.86|36.56|36.88|36.58|36.88|36.58|36.83|36.53|34
1635813000000|2021-11-02 00:30:00|36.87|36.57|36.64|36.34|36.87|36.57|36.61|36.31|103
1635813300000|2021-11-02 00:35:00|36.63|36.33|36.59|36.29|36.63|36.33|36.53|36.23|131
1635813600000|2021-11-02 00:40:00|36.58|36.28|36.51|36.21|36.59|36.29|36.51|36.21|80
1635813900000|2021-11-02 00:45:00|36.52|36.22|36.62|36.32|36.67|36.37|36.51|36.21|98
1635814200000|2021-11-02 00:50:00|36.63|36.33|36.6|36.3|36.66|36.36|36.59|36.29|91
1635814500000|2021-11-02 00:55:00|36.61|36.31|36.56|36.26|36.61|36.31|36.51|36.21|101
1635814800000|2021-11-02 01:00:00|36.55|36.25|36.48|36.18|36.55|36.25|36.48|36.18|87
1635815100000|2021-11-02 01:05:00|36.47|36.17|36.63|36.33|36.65|36.35|36.45|36.15|164
1635815400000|2021-11-02 01:10:00|36.62|36.32|36.73|36.43|36.75|36.45|36.61|36.31|83
1635815700000|2021-11-02 01:15:00|36.74|36.44|36.81|36.51|36.82|36.52|36.7|36.4|33
1635816000000|2021-11-02 01:20:00|36.83|36.53|36.82|36.52|36.88|36.58|36.8|36.5|58
1635816300000|2021-11-02 01:25:00|36.83|36.53|36.84|36.54|36.86|36.56|36.82|36.52|28
1635816600000|2021-11-02 01:30:00|36.85|36.55|36.84|36.54|36.88|36.58|36.83|36.53|23
1635816900000|2021-11-02 01:35:00|36.83|36.53|36.82|36.52|36.9|36.6|36.82|36.52|60
1635817200000|2021-11-02 01:40:00|36.81|36.51|36.72|36.42|36.82|36.52|36.72|36.42|76
1635817500000|2021-11-02 01:45:00|36.73|36.43|36.73|36.43|36.73|36.43|36.65|36.35|82
1635817800000|2021-11-02 01:50:00|36.74|36.44|36.82|36.52|36.83|36.53|36.72|36.42|148
1635818100000|2021-11-02 01:55:00|36.81|36.51|36.9|36.6|36.91|36.61|36.75|36.45|90
1635818400000|2021-11-02 02:00:00|36.91|36.61|37|36.7|37|36.7|36.9|36.6|71
1635818700000|2021-11-02 02:05:00|36.99|36.69|36.96|36.66|37.01|36.71|36.96|36.66|76
1635819000000|2021-11-02 02:10:00|36.97|36.67|36.84|36.54|36.98|36.68|36.84|36.54|45
1635819300000|2021-11-02 02:15:00|36.83|36.53|36.88|36.58|36.88|36.58|36.8|36.5|55
1635819600000|2021-11-02 02:20:00|36.87|36.57|36.87|36.57|36.89|36.59|36.83|36.53|57
1635819900000|2021-11-02 02:25:00|36.86|36.56|36.85|36.55|36.87|36.57|36.78|36.48|75
1635820200000|2021-11-02 02:30:00|36.86|36.56|36.84|36.54|36.86|36.56|36.79|36.49|61
1635820500000|2021-11-02 02:35:00|36.83|36.53|36.84|36.54|36.9|36.6|36.83|36.53|80
1635820800000|2021-11-02 02:40:00|36.85|36.55|36.76|36.46|36.85|36.55|36.75|36.45|74
1635821100000|2021-11-02 02:45:00|36.75|36.45|36.7|36.4|36.81|36.51|36.7|36.4|61
1635821400000|2021-11-02 02:50:00|36.71|36.41|36.67|36.37|36.73|36.43|36.67|36.37|38
1635821700000|2021-11-02 02:55:00|36.66|36.36|36.71|36.41|36.73|36.43|36.66|36.36|78
1635822000000|2021-11-02 03:00:00|36.72|36.42|36.82|36.52|36.83|36.53|36.71|36.41|88
1635822300000|2021-11-02 03:05:00|36.81|36.51|36.8|36.5|36.85|36.55|36.79|36.49|61
1635822600000|2021-11-02 03:10:00|36.79|36.49|36.76|36.46|36.8|36.5|36.74|36.44|34
1635822900000|2021-11-02 03:15:00|36.75|36.45|36.72|36.42|36.78|36.48|36.7|36.4|76
1635823200000|2021-11-02 03:20:00|36.71|36.41|36.76|36.46|36.8|36.5|36.71|36.41|60
1635823500000|2021-11-02 03:25:00|36.75|36.45|36.73|36.43|36.76|36.46|36.7|36.4|65
1635823800000|2021-11-02 03:30:00|36.72|36.42|36.75|36.45|36.78|36.48|36.71|36.41|42
1635824100000|2021-11-02 03:35:00|36.74|36.44|36.73|36.43|36.75|36.45|36.7|36.4|30
1635824400000|2021-11-02 03:40:00|36.72|36.42|36.75|36.45|36.77|36.47|36.72|36.42|60
1635824700000|2021-11-02 03:45:00|36.74|36.44|36.75|36.45|36.76|36.46|36.74|36.44|24
1635825000000|2021-11-02 03:50:00|36.74|36.44|36.8|36.5|36.8|36.5|36.74|36.44|61
1635825300000|2021-11-02 03:55:00|36.79|36.49|36.76|36.46|36.79|36.49|36.74|36.44|44
1635825600000|2021-11-02 04:00:00|36.77|36.47|36.72|36.42|36.81|36.51|36.72|36.42|61
1635825900000|2021-11-02 04:05:00|36.73|36.43|36.79|36.49|36.81|36.51|36.72|36.42|93
1635826200000|2021-11-02 04:10:00|36.77|36.47|36.77|36.47|36.79|36.49|36.76|36.46|23
1635826500000|2021-11-02 04:15:00|36.78|36.48|36.83|36.53|36.83|36.53|36.78|36.48|47
1635826800000|2021-11-02 04:20:00|36.82|36.52|36.79|36.49|36.83|36.53|36.76|36.46|83
1635827100000|2021-11-02 04:25:00|36.8|36.5|36.89|36.59|36.89|36.59|36.79|36.49|44
1635827400000|2021-11-02 04:30:00|36.88|36.58|36.91|36.61|36.92|36.62|36.86|36.56|32
1635827700000|2021-11-02 04:35:00|36.92|36.62|36.93|36.63|36.95|36.65|36.91|36.61|58
1635828000000|2021-11-02 04:40:00|36.94|36.64|36.93|36.63|36.95|36.65|36.92|36.62|46
1635828300000|2021-11-02 04:45:00|36.89|36.59|36.88|36.58|36.9|36.6|36.87|36.57|25
1635828600000|2021-11-02 04:50:00|36.87|36.57|36.9|36.6|36.9|36.6|36.87|36.57|22
1635828900000|2021-11-02 04:55:00|36.89|36.59|36.92|36.62|36.92|36.62|36.88|36.58|31
1635829200000|2021-11-02 05:00:00|36.9|36.6|36.88|36.58|36.92|36.62|36.88|36.58|34
1635829500000|2021-11-02 05:05:00|36.87|36.57|36.87|36.57|36.91|36.61|36.86|36.56|65
1635829800000|2021-11-02 05:10:00|36.88|36.58|36.84|36.54|36.88|36.58|36.84|36.54|29
1635830100000|2021-11-02 05:15:00|36.85|36.55|36.85|36.55|36.87|36.57|36.84|36.54|29
1635830400000|2021-11-02 05:20:00|36.84|36.54|36.86|36.56|36.86|36.56|36.84|36.54|33
1635830700000|2021-11-02 05:25:00|36.9|36.6|36.9|36.6|36.93|36.63|36.89|36.59|43
1635831000000|2021-11-02 05:30:00|36.91|36.61|36.94|36.64|36.96|36.66|36.88|36.58|91
1635831300000|2021-11-02 05:35:00|36.95|36.65|36.95|36.65|36.96|36.66|36.93|36.63|58
1635831600000|2021-11-02 05:40:00|36.94|36.64|36.94|36.64|37|36.7|36.94|36.64|67
1635831900000|2021-11-02 05:45:00|36.95|36.65|36.96|36.66|36.98|36.68|36.92|36.62|89
1635832200000|2021-11-02 05:50:00|36.95|36.65|36.93|36.63|36.95|36.65|36.92|36.62|39
1635832500000|2021-11-02 05:55:00|36.92|36.62|36.95|36.65|36.95|36.65|36.91|36.61|22
1635832800000|2021-11-02 06:00:00|36.96|36.66|36.95|36.65|36.97|36.67|36.94|36.64|66
1635833100000|2021-11-02 06:05:00|36.94|36.64|36.95|36.65|36.98|36.68|36.94|36.64|49
1635833400000|2021-11-02 06:10:00|36.96|36.66|36.96|36.66|36.97|36.67|36.94|36.64|67
1635833700000|2021-11-02 06:15:00|36.97|36.67|36.97|36.67|36.98|36.68|36.94|36.64|49
1635834000000|2021-11-02 06:20:00|36.96|36.66|36.91|36.61|36.96|36.66|36.91|36.61|35
1635834300000|2021-11-02 06:25:00|36.9|36.6|36.9|36.6|36.91|36.61|36.87|36.57|39
1635834600000|2021-11-02 06:30:00|36.89|36.59|36.92|36.62|36.92|36.62|36.84|36.54|43
1635834900000|2021-11-02 06:35:00|36.91|36.61|36.96|36.66|36.96|36.66|36.88|36.58|76
1635835200000|2021-11-02 06:40:00|36.95|36.65|36.86|36.56|36.96|36.66|36.84|36.54|33
1635835500000|2021-11-02 06:45:00|36.87|36.57|36.87|36.57|36.95|36.65|36.86|36.56|59
1635835800000|2021-11-02 06:50:00|36.86|36.56|36.89|36.59|36.92|36.62|36.86|36.56|46
1635836100000|2021-11-02 06:55:00|36.9|36.6|36.9|36.6|36.92|36.62|36.88|36.58|33
1635836400000|2021-11-02 07:00:00|36.89|36.59|36.92|36.62|36.95|36.65|36.89|36.59|38
1635836700000|2021-11-02 07:05:00|36.93|36.63|36.92|36.62|36.94|36.64|36.92|36.62|44
1635837000000|2021-11-02 07:10:00|36.93|36.63|36.88|36.58|36.93|36.63|36.88|36.58|37
1635837300000|2021-11-02 07:15:00|36.89|36.59|36.89|36.59|36.92|36.62|36.88|36.58|25
1635837600000|2021-11-02 07:20:00|36.88|36.58|36.83|36.53|36.89|36.59|36.82|36.52|26
1635837900000|2021-11-02 07:25:00|36.84|36.54|36.79|36.49|36.85|36.55|36.78|36.48|39
1635838200000|2021-11-02 07:30:00|36.78|36.48|36.81|36.51|36.84|36.54|36.78|36.48|31
1635838500000|2021-11-02 07:35:00|36.82|36.52|36.81|36.51|36.85|36.55|36.79|36.49|32
1635838800000|2021-11-02 07:40:00|36.8|36.5|36.78|36.48|36.84|36.54|36.77|36.47|41
1635839100000|2021-11-02 07:45:00|36.79|36.49|36.77|36.47|36.79|36.49|36.73|36.43|34
1635839400000|2021-11-02 07:50:00|36.78|36.48|36.75|36.45|36.85|36.55|36.75|36.45|62
1635839700000|2021-11-02 07:55:00|36.76|36.46|36.75|36.45|36.82|36.52|36.73|36.43|71
1635840000000|2021-11-02 08:00:00|36.76|36.46|36.73|36.43|36.8|36.5|36.73|36.43|80
1635840300000|2021-11-02 08:05:00|36.74|36.44|36.72|36.42|36.8|36.5|36.7|36.4|67
1635840600000|2021-11-02 08:10:00|36.73|36.43|36.73|36.43|36.77|36.47|36.71|36.41|65
1635840900000|2021-11-02 08:15:00|36.72|36.42|36.73|36.43|36.74|36.44|36.71|36.41|26
1635841200000|2021-11-02 08:20:00|36.74|36.44|36.71|36.41|36.77|36.47|36.71|36.41|30
1635841500000|2021-11-02 08:25:00|36.7|36.4|36.68|36.38|36.73|36.43|36.68|36.38|39
1635841800000|2021-11-02 08:30:00|36.67|36.37|36.7|36.4|36.71|36.41|36.66|36.36|53
1635842100000|2021-11-02 08:35:00|36.71|36.41|36.73|36.43|36.82|36.52|36.7|36.4|81
1635842400000|2021-11-02 08:40:00|36.74|36.44|36.62|36.32|36.74|36.44|36.62|36.32|69
1635842700000|2021-11-02 08:45:00|36.63|36.33|36.72|36.42|36.73|36.43|36.62|36.32|60
1635843000000|2021-11-02 08:50:00|36.71|36.41|36.71|36.41|36.74|36.44|36.69|36.39|59
1635843300000|2021-11-02 08:55:00|36.7|36.4|36.73|36.43|36.75|36.45|36.69|36.39|48
1635843600000|2021-11-02 09:00:00|36.74|36.44|36.73|36.43|36.78|36.48|36.72|36.42|64
1635843900000|2021-11-02 09:05:00|36.74|36.44|36.75|36.45|36.75|36.45|36.68|36.38|78
1635844200000|2021-11-02 09:10:00|36.74|36.44|36.7|36.4|36.74|36.44|36.67|36.37|68
1635844500000|2021-11-02 09:15:00|36.69|36.39|36.75|36.45|36.77|36.47|36.68|36.38|79
1635844800000|2021-11-02 09:20:00|36.74|36.44|36.82|36.52|36.82|36.52|36.74|36.44|83
1635845100000|2021-11-02 09:25:00|36.83|36.53|36.9|36.6|36.93|36.63|36.81|36.51|69
1635845400000|2021-11-02 09:30:00|36.89|36.59|36.91|36.61|36.92|36.62|36.82|36.52|58
1635845700000|2021-11-02 09:35:00|36.92|36.62|36.9|36.6|36.94|36.64|36.89|36.59|41
1635846000000|2021-11-02 09:40:00|36.95|36.65|37.1|36.8|37.1|36.8|36.92|36.62|61
1635846300000|2021-11-02 09:45:00|37.08|36.78|37.23|36.93|37.23|36.93|37.08|36.78|82
1635846600000|2021-11-02 09:50:00|37.24|36.94|37.29|36.99|37.29|36.99|37.22|36.92|82
1635846900000|2021-11-02 09:55:00|37.3|37|37.31|37.01|37.32|37.02|37.24|36.94|113
1635847200000|2021-11-02 10:00:00|37.3|37|37.35|37.05|37.36|37.06|37.29|36.99|82
1635847500000|2021-11-02 10:05:00|37.36|37.06|37.34|37.04|37.36|37.06|37.25|36.95|90
1635847800000|2021-11-02 10:10:00|37.35|37.05|37.31|37.01|37.36|37.06|37.29|36.99|106
1635848100000|2021-11-02 10:15:00|37.3|37|37.27|36.97|37.31|37.01|37.21|36.91|120
1635848400000|2021-11-02 10:20:00|37.28|36.98|37.29|36.99|37.35|37.05|37.22|36.92|125
1635848700000|2021-11-02 10:25:00|37.28|36.98|37.17|36.87|37.28|36.98|37.16|36.86|109
1635849000000|2021-11-02 10:30:00|37.16|36.86|37.25|36.95|37.25|36.95|37.15|36.85|101
1635849300000|2021-11-02 10:35:00|37.24|36.94|37.15|36.85|37.25|36.95|37.14|36.84|79
1635849600000|2021-11-02 10:40:00|37.16|36.86|37.15|36.85|37.2|36.9|37.13|36.83|83
1635849900000|2021-11-02 10:45:00|37.16|36.86|37.11|36.81|37.18|36.88|37.1|36.8|42
1635850200000|2021-11-02 10:50:00|37.12|36.82|37.15|36.85|37.2|36.9|37.11|36.81|67
1635850500000|2021-11-02 10:55:00|37.16|36.86|37.18|36.88|37.2|36.9|37.15|36.85|45
1635850800000|2021-11-02 11:00:00|37.19|36.89|37.14|36.84|37.2|36.9|37.13|36.83|46
1635851100000|2021-11-02 11:05:00|37.15|36.85|37.12|36.82|37.17|36.87|37.1|36.8|89
1635851400000|2021-11-02 11:10:00|37.13|36.83|37.17|36.87|37.18|36.88|37.12|36.82|40
1635851700000|2021-11-02 11:15:00|37.18|36.88|37.06|36.76|37.21|36.91|37.05|36.75|80
1635852000000|2021-11-02 11:20:00|37.07|36.77|37.17|36.87|37.25|36.95|37.07|36.77|67
1635852300000|2021-11-02 11:25:00|37.18|36.88|37.25|36.95|37.25|36.95|37.16|36.86|57
1635852600000|2021-11-02 11:30:00|37.23|36.93|37.29|36.99|37.3|37|37.23|36.93|59
1635852900000|2021-11-02 11:35:00|37.3|37|37.24|36.94|37.31|37.01|37.22|36.92|56
1635853200000|2021-11-02 11:40:00|37.23|36.93|37.2|36.9|37.24|36.94|37.17|36.87|46
1635853500000|2021-11-02 11:45:00|37.21|36.91|37.18|36.88|37.25|36.95|37.17|36.87|60
1635853800000|2021-11-02 11:50:00|37.17|36.87|37.2|36.9|37.21|36.91|37.17|36.87|38
1635854100000|2021-11-02 11:55:00|37.19|36.89|37.11|36.81|37.21|36.91|37.1|36.8|56
1635854400000|2021-11-02 12:00:00|37.12|36.82|37.15|36.85|37.16|36.86|37.09|36.79|97
1635854700000|2021-11-02 12:05:00|37.16|36.86|37.08|36.78|37.16|36.86|37.07|36.77|25
1635855000000|2021-11-02 12:10:00|37.07|36.77|37.07|36.77|37.09|36.79|37.06|36.76|85
1635855300000|2021-11-02 12:15:00|37.08|36.78|37.07|36.77|37.09|36.79|37.06|36.76|42
1635855600000|2021-11-02 12:20:00|37.06|36.76|37.1|36.8|37.11|36.81|37.06|36.76|59
1635855900000|2021-11-02 12:25:00|37.11|36.81|37.07|36.77|37.12|36.82|37.06|36.76|49
1635856200000|2021-11-02 12:30:00|37.06|36.76|37.1|36.8|37.12|36.82|37.06|36.76|30
1635856500000|2021-11-02 12:35:00|37.11|36.81|37.15|36.85|37.16|36.86|37.11|36.81|44
1635856800000|2021-11-02 12:40:00|37.16|36.86|37.14|36.84|37.16|36.86|37.12|36.82|40
1635857100000|2021-11-02 12:45:00|37.13|36.83|37.15|36.85|37.16|36.86|37.11|36.81|33
1635857400000|2021-11-02 12:50:00|37.14|36.84|37.11|36.81|37.15|36.85|37.11|36.81|20
1635857700000|2021-11-02 12:55:00|37.1|36.8|37.13|36.83|37.13|36.83|37.06|36.76|36
1635858000000|2021-11-02 13:00:00|37.12|36.82|37.14|36.84|37.17|36.87|37.1|36.8|52
1635858300000|2021-11-02 13:05:00|37.13|36.83|37.17|36.87|37.2|36.9|37.13|36.83|32
1635858600000|2021-11-02 13:10:00|37.18|36.88|37.15|36.85|37.19|36.89|37.15|36.85|16
1635858900000|2021-11-02 13:15:00|37.16|36.86|37.22|36.92|37.23|36.93|37.15|36.85|31
1635859200000|2021-11-02 13:20:00|37.21|36.91|37.25|36.95|37.25|36.95|37.21|36.91|33
1635859500000|2021-11-02 13:25:00|37.24|36.94|37.22|36.92|37.24|36.94|37.19|36.89|63
1635859800000|2021-11-02 13:30:00|37.21|36.91|37.19|36.89|37.22|36.92|37.19|36.89|36
1635860100000|2021-11-02 13:35:00|37.2|36.9|37.23|36.93|37.23|36.93|37.19|36.89|30
1635860400000|2021-11-02 13:40:00|37.24|36.94|37.27|36.97|37.29|36.99|37.23|36.93|46
1635860700000|2021-11-02 13:45:00|37.26|36.96|37.24|36.94|37.26|36.96|37.23|36.93|21
1635861000000|2021-11-02 13:50:00|37.25|36.95|37.26|36.96|37.27|36.97|37.24|36.94|26
1635861300000|2021-11-02 13:55:00|37.27|36.97|37.28|36.98|37.31|37.01|37.25|36.95|47
1635861600000|2021-11-02 14:00:00|37.29|36.99|37.31|37.01|37.36|37.06|37.29|36.99|119
1635861900000|2021-11-02 14:05:00|37.3|37|37.34|37.04|37.39|37.09|37.3|37|65
1635862200000|2021-11-02 14:10:00|37.33|37.03|37.26|36.96|37.36|37.06|37.25|36.95|63
1635862500000|2021-11-02 14:15:00|37.27|36.97|37.26|36.96|37.28|36.98|37.2|36.9|60
1635862800000|2021-11-02 14:20:00|37.27|36.97|37.23|36.93|37.32|37.02|37.23|36.93|77
1635863100000|2021-11-02 14:25:00|37.22|36.92|37.29|36.99|37.33|37.03|37.22|36.92|76
1635863400000|2021-11-02 14:30:00|37.28|36.98|37.34|37.04|37.34|37.04|37.27|36.97|51
1635863700000|2021-11-02 14:35:00|37.35|37.05|37.39|37.09|37.41|37.11|37.3|37|109
1635864000000|2021-11-02 14:40:00|37.4|37.1|37.38|37.08|37.43|37.13|37.35|37.05|77
1635864300000|2021-11-02 14:45:00|37.39|37.09|37.38|37.08|37.43|37.13|37.38|37.08|52
1635864600000|2021-11-02 14:50:00|37.39|37.09|37.4|37.1|37.41|37.11|37.37|37.07|30
1635864900000|2021-11-02 14:55:00|37.41|37.11|37.48|37.18|37.48|37.18|37.41|37.11|32
1635865200000|2021-11-02 15:00:00|37.49|37.19|37.51|37.21|37.55|37.25|37.45|37.15|68
1635865500000|2021-11-02 15:05:00|37.52|37.22|37.5|37.2|37.54|37.24|37.47|37.17|47
1635865800000|2021-11-02 15:10:00|37.49|37.19|37.38|37.08|37.49|37.19|37.38|37.08|72
1635866100000|2021-11-02 15:15:00|37.39|37.09|37.4|37.1|37.45|37.15|37.38|37.08|73
1635866400000|2021-11-02 15:20:00|37.41|37.11|37.48|37.18|37.51|37.21|37.4|37.1|68
1635866700000|2021-11-02 15:25:00|37.49|37.19|37.52|37.22|37.52|37.22|37.46|37.16|73
1635867000000|2021-11-02 15:30:00|37.51|37.21|37.49|37.19|37.54|37.24|37.46|37.16|95
1635867300000|2021-11-02 15:35:00|37.48|37.18|37.49|37.19|37.54|37.24|37.44|37.14|83
1635867600000|2021-11-02 15:40:00|37.5|37.2|37.48|37.18|37.51|37.21|37.42|37.12|97
1635867900000|2021-11-02 15:45:00|37.49|37.19|37.46|37.16|37.53|37.23|37.43|37.13|108
1635868200000|2021-11-02 15:50:00|37.45|37.15|37.49|37.19|37.5|37.2|37.42|37.12|74
1635868500000|2021-11-02 15:55:00|37.5|37.2|37.52|37.22|37.55|37.25|37.48|37.18|86
1635868800000|2021-11-02 16:00:00|37.53|37.23|37.48|37.18|37.55|37.25|37.45|37.15|111
1635869100000|2021-11-02 16:05:00|37.49|37.19|37.41|37.11|37.49|37.19|37.4|37.1|50
1635869400000|2021-11-02 16:10:00|37.4|37.1|37.37|37.07|37.42|37.12|37.37|37.07|51
1635869700000|2021-11-02 16:15:00|37.38|37.08|37.39|37.09|37.43|37.13|37.36|37.06|97
1635870000000|2021-11-02 16:20:00|37.4|37.1|37.61|37.31|37.62|37.32|37.38|37.08|125
1635870300000|2021-11-02 16:25:00|37.6|37.3|37.64|37.34|37.74|37.44|37.6|37.3|83
1635870600000|2021-11-02 16:30:00|37.63|37.33|38.06|37.76|38.06|37.76|37.62|37.32|143
1635870900000|2021-11-02 16:35:00|38.05|37.75|37.95|37.65|38.06|37.76|37.79|37.49|185
1635871200000|2021-11-02 16:40:00|37.96|37.66|38.08|37.78|38.09|37.79|37.87|37.57|89
1635871500000|2021-11-02 16:45:00|38.09|37.79|38.1|37.8|38.11|37.81|37.95|37.65|161
1635871800000|2021-11-02 16:50:00|38.11|37.81|38.04|37.74|38.12|37.82|38.04|37.74|73
1635872100000|2021-11-02 16:55:00|38.03|37.73|38.04|37.74|38.08|37.78|37.91|37.61|115
1635872400000|2021-11-02 17:00:00|38.05|37.75|37.93|37.63|38.08|37.78|37.89|37.59|94
1635872700000|2021-11-02 17:05:00|37.94|37.64|38.02|37.72|38.03|37.73|37.89|37.59|67
1635873000000|2021-11-02 17:10:00|38.01|37.71|38.09|37.79|38.11|37.81|38.01|37.71|78
1635873300000|2021-11-02 17:15:00|38.11|37.81|38.12|37.82|38.12|37.82|38.09|37.79|39
1635873600000|2021-11-02 17:20:00|38.11|37.81|38.03|37.73|38.12|37.82|38.02|37.72|53
1635873900000|2021-11-02 17:25:00|38.04|37.74|38.08|37.78|38.09|37.79|38.03|37.73|57
1635874200000|2021-11-02 17:30:00|38.09|37.79|37.99|37.69|38.09|37.79|37.97|37.67|67
1635874500000|2021-11-02 17:35:00|38|37.7|37.99|37.69|38.02|37.72|37.96|37.66|39
1635874800000|2021-11-02 17:40:00|37.98|37.68|37.95|37.65|37.98|37.68|37.9|37.6|79
1635875100000|2021-11-02 17:45:00|37.96|37.66|37.94|37.64|37.97|37.67|37.93|37.63|44
1635875400000|2021-11-02 17:50:00|37.93|37.63|37.93|37.63|37.95|37.65|37.91|37.61|51
1635875700000|2021-11-02 17:55:00|37.94|37.64|37.91|37.61|37.96|37.66|37.9|37.6|57
1635876000000|2021-11-02 18:00:00|37.9|37.6|37.9|37.6|37.94|37.64|37.83|37.53|91
1635876300000|2021-11-02 18:05:00|37.89|37.59|37.87|37.57|38.01|37.71|37.85|37.55|111
1635876600000|2021-11-02 18:10:00|37.88|37.58|37.88|37.58|37.93|37.63|37.86|37.56|111
1635876900000|2021-11-02 18:15:00|37.86|37.56|37.88|37.58|37.9|37.6|37.83|37.53|75
1635877200000|2021-11-02 18:20:00|37.87|37.57|37.91|37.61|37.93|37.63|37.87|37.57|63
1635877500000|2021-11-02 18:25:00|37.9|37.6|37.95|37.65|37.96|37.66|37.89|37.59|59
1635877800000|2021-11-02 18:30:00|37.94|37.64|38.03|37.73|38.03|37.73|37.92|37.62|96
1635878100000|2021-11-02 18:35:00|38.02|37.72|38.04|37.74|38.05|37.75|37.94|37.64|82
1635878400000|2021-11-02 18:40:00|38.03|37.73|37.95|37.65|38.03|37.73|37.94|37.64|85
1635878700000|2021-11-02 18:45:00|37.94|37.64|38.02|37.72|38.02|37.72|37.88|37.58|53
1635879000000|2021-11-02 18:50:00|38.01|37.71|37.97|37.67|38.02|37.72|37.95|37.65|64
1635879300000|2021-11-02 18:55:00|37.98|37.68|38.06|37.76|38.13|37.83|37.97|37.67|72
1635879600000|2021-11-02 19:00:00|38.05|37.75|38.21|37.91|38.23|37.93|38.04|37.74|68
1635879900000|2021-11-02 19:05:00|38.22|37.92|38.25|37.95|38.25|37.95|38.2|37.9|30
1635880200000|2021-11-02 19:10:00|38.24|37.94|38.14|37.84|38.25|37.95|38.12|37.82|50
1635880500000|2021-11-02 19:15:00|38.15|37.85|38.16|37.86|38.27|37.97|38.14|37.84|77
1635880800000|2021-11-02 19:20:00|38.17|37.87|38.21|37.91|38.25|37.95|38.17|37.87|47
1635881100000|2021-11-02 19:25:00|38.2|37.9|38.24|37.94|38.24|37.94|38.18|37.88|45
1635881400000|2021-11-02 19:30:00|38.23|37.93|38.27|37.97|38.28|37.98|38.2|37.9|65
1635881700000|2021-11-02 19:35:00|38.28|37.98|38.21|37.91|38.28|37.98|38.17|37.87|49
1635882000000|2021-11-02 19:40:00|38.2|37.9|38.15|37.85|38.22|37.92|38.14|37.84|70
1635882300000|2021-11-02 19:45:00|38.16|37.86|38.07|37.77|38.16|37.86|38.03|37.73|86
1635882600000|2021-11-02 19:50:00|38.08|37.78|38.09|37.79|38.09|37.79|38.04|37.74|57
1635882900000|2021-11-02 19:55:00|38.1|37.8|38.09|37.79|38.13|37.83|38.06|37.76|58
1635883200000|2021-11-02 20:00:00|38.1|37.8|38.03|37.73|38.12|37.82|38.03|37.73|96
1635883500000|2021-11-02 20:05:00|38.04|37.74|38.04|37.74|38.07|37.77|38.01|37.71|38
1635883800000|2021-11-02 20:10:00|38.03|37.73|38|37.7|38.04|37.74|38|37.7|65
1635884100000|2021-11-02 20:15:00|38.01|37.71|38.06|37.76|38.06|37.76|37.95|37.65|136
1635884400000|2021-11-02 20:20:00|38.05|37.75|38.1|37.8|38.13|37.83|38.01|37.71|124
1635884700000|2021-11-02 20:25:00|38.11|37.81|37.99|37.69|38.14|37.84|37.99|37.69|72
1635885000000|2021-11-02 20:30:00|38|37.7|37.91|37.61|38.01|37.71|37.9|37.6|85
1635885300000|2021-11-02 20:35:00|37.9|37.6|37.9|37.6|38.02|37.72|37.87|37.57|105
1635885600000|2021-11-02 20:40:00|37.89|37.59|37.97|37.67|37.97|37.67|37.86|37.56|73
1635885900000|2021-11-02 20:45:00|37.96|37.66|37.85|37.55|37.97|37.67|37.85|37.55|62
1635886200000|2021-11-02 20:50:00|37.84|37.54|37.85|37.55|37.89|37.59|37.79|37.49|63
1635886500000|2021-11-02 20:55:00|37.84|37.54|37.79|37.49|37.88|37.58|37.78|37.48|83
1635886800000|2021-11-02 21:00:00|37.78|37.48|37.81|37.51|37.86|37.56|37.78|37.48|53
1635887100000|2021-11-02 21:05:00|37.82|37.52|37.76|37.46|37.84|37.54|37.76|37.46|75
1635887400000|2021-11-02 21:10:00|37.75|37.45|37.75|37.45|37.8|37.5|37.75|37.45|27
1635887700000|2021-11-02 21:15:00|37.76|37.46|37.8|37.5|37.83|37.53|37.75|37.45|65
1635888000000|2021-11-02 21:20:00|37.79|37.49|37.82|37.52|37.83|37.53|37.79|37.49|24
1635888300000|2021-11-02 21:25:00|37.83|37.53|37.87|37.57|37.87|37.57|37.82|37.52|27
1635888600000|2021-11-02 21:30:00|37.86|37.56|37.91|37.61|37.91|37.61|37.86|37.56|20
1635888900000|2021-11-02 21:35:00|37.92|37.62|37.92|37.62|37.97|37.67|37.87|37.57|53
1635889200000|2021-11-02 21:40:00|37.93|37.63|37.94|37.64|37.95|37.65|37.92|37.62|24
1635889500000|2021-11-02 21:45:00|37.95|37.65|37.96|37.66|37.97|37.67|37.94|37.64|27
1635889800000|2021-11-02 21:50:00|37.95|37.65|37.92|37.62|37.95|37.65|37.92|37.62|20
1635890100000|2021-11-02 21:55:00|37.91|37.61|37.91|37.61|37.97|37.67|37.9|37.6|36
1635890400000|2021-11-02 22:00:00|37.9|37.6|37.93|37.63|37.93|37.63|37.82|37.52|95
1635890700000|2021-11-02 22:05:00|37.94|37.64|37.93|37.63|38.01|37.71|37.91|37.61|61
1635891000000|2021-11-02 22:10:00|37.94|37.64|37.95|37.65|38.01|37.71|37.93|37.63|46
1635891300000|2021-11-02 22:15:00|37.94|37.64|37.93|37.63|37.94|37.64|37.9|37.6|30
1635891600000|2021-11-02 22:20:00|37.91|37.61|37.91|37.61|37.95|37.65|37.87|37.57|51
1635891900000|2021-11-02 22:25:00|37.9|37.6|37.92|37.62|37.96|37.66|37.87|37.57|60
1635892200000|2021-11-02 22:30:00|37.93|37.63|37.94|37.64|37.95|37.65|37.91|37.61|39
1635892500000|2021-11-02 22:35:00|37.95|37.65|37.88|37.58|37.96|37.66|37.85|37.55|46
1635892800000|2021-11-02 22:40:00|37.87|37.57|37.94|37.64|37.94|37.64|37.85|37.55|41
1635893100000|2021-11-02 22:45:00|37.95|37.65|37.92|37.62|37.97|37.67|37.9|37.6|52
1635893400000|2021-11-02 22:50:00|37.91|37.61|37.88|37.58|37.92|37.62|37.85|37.55|49
1635893700000|2021-11-02 22:55:00|37.86|37.56|37.85|37.55|37.95|37.65|37.85|37.55|60
1635894000000|2021-11-02 23:00:00|37.86|37.56|37.88|37.58|37.89|37.59|37.84|37.54|75
1635894300000|2021-11-02 23:05:00|37.87|37.57|37.78|37.48|37.94|37.64|37.77|37.47|75
1635894600000|2021-11-02 23:10:00|37.79|37.49|37.8|37.5|37.82|37.52|37.77|37.47|41
1635894900000|2021-11-02 23:15:00|37.79|37.49|37.92|37.62|37.92|37.62|37.78|37.48|26
1635895200000|2021-11-02 23:20:00|37.91|37.61|37.89|37.59|38.05|37.75|37.88|37.58|101
1635895500000|2021-11-02 23:25:00|37.88|37.58|37.95|37.65|37.98|37.68|37.86|37.56|95
1635895800000|2021-11-02 23:30:00|37.94|37.64|38.11|37.81|38.13|37.83|37.94|37.64|66
1635896100000|2021-11-02 23:35:00|38.12|37.82|38.18|37.88|38.18|37.88|38.12|37.82|53
1635896400000|2021-11-02 23:40:00|38.19|37.89|38.18|37.88|38.22|37.92|38.17|37.87|92
1635896700000|2021-11-02 23:45:00|38.19|37.89|38.27|37.97|38.3|38|38.18|37.88|89
1635897000000|2021-11-02 23:50:00|38.28|37.98|38.31|38.01|38.33|38.03|38.28|37.98|42
1635897300000|2021-11-02 23:55:00|38.3|38|38.39|38.09|38.4|38.1|38.28|37.98|71
1635897600000|2021-11-03 00:00:00|38.4|38.1|38.24|37.94|38.4|38.1|38.21|37.91|118
1635897900000|2021-11-03 00:05:00|38.23|37.93|38.18|37.88|38.32|38.02|38.18|37.88|91
1635898200000|2021-11-03 00:10:00|38.19|37.89|38.09|37.79|38.2|37.9|38.01|37.71|168
1635898500000|2021-11-03 00:15:00|38.1|37.8|38.03|37.73|38.11|37.81|38.02|37.72|102
1635898800000|2021-11-03 00:20:00|38.02|37.72|37.93|37.63|38.03|37.73|37.91|37.61|91
1635899100000|2021-11-03 00:25:00|37.92|37.62|37.85|37.55|37.92|37.62|37.85|37.55|58
1635899400000|2021-11-03 00:30:00|37.86|37.56|37.98|37.68|37.98|37.68|37.85|37.55|95
1635899700000|2021-11-03 00:35:00|37.97|37.67|38|37.7|38.03|37.73|37.95|37.65|106
1635900000000|2021-11-03 00:40:00|38.01|37.71|38.03|37.73|38.04|37.74|37.99|37.69|112
1635900300000|2021-11-03 00:45:00|38.04|37.74|38.19|37.89|38.2|37.9|38.02|37.72|96
1635900600000|2021-11-03 00:50:00|38.2|37.9|38.32|38.02|38.34|38.04|38.18|37.88|139
1635900900000|2021-11-03 00:55:00|38.31|38.01|38.24|37.94|38.35|38.05|38.24|37.94|96
1635901200000|2021-11-03 01:00:00|38.23|37.93|38.16|37.86|38.29|37.99|38.13|37.83|121
1635901500000|2021-11-03 01:05:00|38.17|37.87|38.17|37.87|38.19|37.89|38.11|37.81|160
1635901800000|2021-11-03 01:10:00|38.16|37.86|38.15|37.85|38.17|37.87|38.12|37.82|78
1635902100000|2021-11-03 01:15:00|38.14|37.84|38.05|37.75|38.15|37.85|38.05|37.75|84
1635902400000|2021-11-03 01:20:00|38.06|37.76|38.02|37.72|38.08|37.78|38|37.7|98
1635902700000|2021-11-03 01:25:00|38.03|37.73|38.01|37.71|38.07|37.77|37.99|37.69|105
1635903000000|2021-11-03 01:30:00|38|37.7|38.02|37.72|38.04|37.74|37.94|37.64|73
1635903300000|2021-11-03 01:35:00|38.01|37.71|38.07|37.77|38.09|37.79|38|37.7|120
1635903600000|2021-11-03 01:40:00|38.06|37.76|38.1|37.8|38.11|37.81|38.01|37.71|128
1635903900000|2021-11-03 01:45:00|38.09|37.79|38.01|37.71|38.13|37.83|37.99|37.69|102
1635904200000|2021-11-03 01:50:00|38.02|37.72|37.98|37.68|38.1|37.8|37.97|37.67|82
1635904500000|2021-11-03 01:55:00|37.99|37.69|38.23|37.93|38.24|37.94|37.98|37.68|136
1635904800000|2021-11-03 02:00:00|38.24|37.94|38.23|37.93|38.26|37.96|38.19|37.89|103
1635905100000|2021-11-03 02:05:00|38.22|37.92|38.06|37.76|38.24|37.94|38.06|37.76|121
1635905400000|2021-11-03 02:10:00|38.07|37.77|38.04|37.74|38.11|37.81|38.03|37.73|105
1635905700000|2021-11-03 02:15:00|38.05|37.75|38.03|37.73|38.07|37.77|38.02|37.72|105
1635906000000|2021-11-03 02:20:00|38.02|37.72|38.07|37.77|38.13|37.83|38.02|37.72|167
1635906300000|2021-11-03 02:25:00|38.06|37.76|37.95|37.65|38.08|37.78|37.93|37.63|117
1635906600000|2021-11-03 02:30:00|37.94|37.64|37.97|37.67|37.98|37.68|37.93|37.63|63
1635906900000|2021-11-03 02:35:00|37.98|37.68|38|37.7|38.08|37.78|37.97|37.67|105
1635907200000|2021-11-03 02:40:00|37.99|37.69|38.14|37.84|38.21|37.91|37.99|37.69|129
1635907500000|2021-11-03 02:45:00|38.13|37.83|38.14|37.84|38.2|37.9|38.11|37.81|115
1635907800000|2021-11-03 02:50:00|38.13|37.83|38.17|37.87|38.17|37.87|38.07|37.77|95
1635908100000|2021-11-03 02:55:00|38.14|37.84|38.14|37.84|38.24|37.94|38.02|37.72|188
1635908400000|2021-11-03 03:00:00|38.15|37.85|38.11|37.81|38.21|37.91|38.08|37.78|98
1635908700000|2021-11-03 03:05:00|38.1|37.8|38.12|37.82|38.14|37.84|38.05|37.75|147
1635909000000|2021-11-03 03:10:00|38.11|37.81|38.06|37.76|38.12|37.82|38.02|37.72|129
1635909300000|2021-11-03 03:15:00|38.07|37.77|37.94|37.64|38.07|37.77|37.91|37.61|95
1635909600000|2021-11-03 03:20:00|37.95|37.65|37.92|37.62|37.96|37.66|37.91|37.61|50
1635909900000|2021-11-03 03:25:00|37.91|37.61|37.91|37.61|37.97|37.67|37.86|37.56|109
1635910200000|2021-11-03 03:30:00|37.9|37.6|37.82|37.52|37.92|37.62|37.81|37.51|82
1635910500000|2021-11-03 03:35:00|37.81|37.51|37.82|37.52|37.83|37.53|37.79|37.49|61
1635910800000|2021-11-03 03:40:00|37.83|37.53|37.79|37.49|37.88|37.58|37.78|37.48|60
1635911100000|2021-11-03 03:45:00|37.78|37.48|37.75|37.45|37.78|37.48|37.75|37.45|42
1635911400000|2021-11-03 03:50:00|37.76|37.46|37.91|37.61|37.96|37.66|37.76|37.46|95
1635911700000|2021-11-03 03:55:00|37.9|37.6|37.91|37.61|37.92|37.62|37.82|37.52|106
1635912000000|2021-11-03 04:00:00|37.9|37.6|37.99|37.69|37.99|37.69|37.85|37.55|97
1635912300000|2021-11-03 04:05:00|37.98|37.68|38.24|37.94|38.27|37.97|37.97|37.67|251
1635912600000|2021-11-03 04:10:00|38.23|37.93|38.26|37.96|38.26|37.96|38.13|37.83|102
1635912900000|2021-11-03 04:15:00|38.27|37.97|38.61|38.31|38.64|38.34|38.26|37.96|211
1635913200000|2021-11-03 04:20:00|38.62|38.32|38.78|38.48|38.79|38.49|38.62|38.32|85
1635913500000|2021-11-03 04:25:00|38.79|38.49|38.67|38.37|38.82|38.52|38.57|38.27|136
1635913800000|2021-11-03 04:30:00|38.68|38.38|38.85|38.55|38.88|38.58|38.65|38.35|120
1635914100000|2021-11-03 04:35:00|38.87|38.57|38.97|38.67|39.03|38.73|38.82|38.52|93
1635914400000|2021-11-03 04:40:00|38.96|38.66|39.28|38.98|39.28|38.98|38.96|38.66|148
1635914700000|2021-11-03 04:45:00|39.29|38.99|39.51|39.21|39.51|39.21|39.2|38.9|199
1635915000000|2021-11-03 04:50:00|39.52|39.22|39.61|39.31|39.62|39.32|39.39|39.09|178
1635915300000|2021-11-03 04:55:00|39.63|39.33|39.67|39.37|39.83|39.53|39.6|39.3|281
1635915600000|2021-11-03 05:00:00|39.66|39.36|39.9|39.6|39.96|39.66|39.63|39.33|282
1635915900000|2021-11-03 05:05:00|39.91|39.61|39.88|39.58|39.97|39.67|39.8|39.5|150
1635916200000|2021-11-03 05:10:00|39.86|39.56|39.74|39.44|39.9|39.6|39.47|39.17|296
1635916500000|2021-11-03 05:15:00|39.73|39.43|39.74|39.44|39.88|39.58|39.62|39.32|239
1635916800000|2021-11-03 05:20:00|39.75|39.45|39.76|39.46|39.92|39.62|39.72|39.42|219
1635917100000|2021-11-03 05:25:00|39.77|39.47|39.81|39.51|39.9|39.6|39.69|39.39|211
1635917400000|2021-11-03 05:30:00|39.82|39.52|39.54|39.24|39.83|39.53|39.51|39.21|188
1635917700000|2021-11-03 05:35:00|39.55|39.25|39.44|39.14|39.61|39.31|39.36|39.06|222
1635918000000|2021-11-03 05:40:00|39.46|39.16|39.39|39.09|39.53|39.23|39.37|39.07|232
1635918300000|2021-11-03 05:45:00|39.38|39.08|39.33|39.03|39.47|39.17|39.33|39.03|258
1635918600000|2021-11-03 05:50:00|39.32|39.02|39.05|38.75|39.33|39.03|39|38.7|250
1635918900000|2021-11-03 05:55:00|39.04|38.74|38.94|38.64|39.09|38.79|38.9|38.6|127
1635919200000|2021-11-03 06:00:00|38.95|38.65|39.02|38.72|39.1|38.8|38.92|38.62|222
1635919500000|2021-11-03 06:05:00|39.03|38.73|39.15|38.85|39.15|38.85|39.02|38.72|109
1635919800000|2021-11-03 06:10:00|39.16|38.86|39.21|38.91|39.24|38.94|39.1|38.8|110
1635920100000|2021-11-03 06:15:00|39.22|38.92|39.27|38.97|39.31|39.01|39.22|38.92|156
1635920400000|2021-11-03 06:20:00|39.26|38.96|39.27|38.97|39.3|39|39.24|38.94|99
1635920700000|2021-11-03 06:25:00|39.28|38.98|39.16|38.86|39.28|38.98|39.16|38.86|131
1635921000000|2021-11-03 06:30:00|39.17|38.87|39.32|39.02|39.32|39.02|39.13|38.83|133
1635921300000|2021-11-03 06:35:00|39.33|39.03|39.27|38.97|39.33|39.03|39.25|38.95|87
1635921600000|2021-11-03 06:40:00|39.26|38.96|39.25|38.95|39.28|38.98|39.24|38.94|105
1635921900000|2021-11-03 06:45:00|39.24|38.94|39.14|38.84|39.24|38.94|39.06|38.76|171
1635922200000|2021-11-03 06:50:00|39.13|38.83|39.03|38.73|39.16|38.86|38.99|38.69|141
1635922500000|2021-11-03 06:55:00|39.02|38.72|39.08|38.78|39.12|38.82|38.96|38.66|93
1635922800000|2021-11-03 07:00:00|39.07|38.77|39.16|38.86|39.16|38.86|39.03|38.73|105
1635923100000|2021-11-03 07:05:00|39.15|38.85|39.16|38.86|39.2|38.9|39.13|38.83|75
1635923400000|2021-11-03 07:10:00|39.17|38.87|39.21|38.91|39.27|38.97|39.14|38.84|153
1635923700000|2021-11-03 07:15:00|39.22|38.92|39.23|38.93|39.29|38.99|39.19|38.89|147
1635924000000|2021-11-03 07:20:00|39.22|38.92|39.27|38.97|39.28|38.98|39.2|38.9|45
1635924300000|2021-11-03 07:25:00|39.28|38.98|39.32|39.02|39.35|39.05|39.27|38.97|66
1635924600000|2021-11-03 07:30:00|39.31|39.01|39.33|39.03|39.38|39.08|39.31|39.01|92
1635924900000|2021-11-03 07:35:00|39.35|39.05|39.28|38.98|39.37|39.07|39.27|38.97|76
1635925200000|2021-11-03 07:40:00|39.29|38.99|39.34|39.04|39.39|39.09|39.28|38.98|71
1635925500000|2021-11-03 07:45:00|39.35|39.05|39.37|39.07|39.39|39.09|39.33|39.03|69
1635925800000|2021-11-03 07:50:00|39.38|39.08|39.38|39.08|39.4|39.1|39.31|39.01|88
1635926100000|2021-11-03 07:55:00|39.37|39.07|39.34|39.04|39.38|39.08|39.23|38.93|152
1635926400000|2021-11-03 08:00:00|39.33|39.03|39.39|39.09|39.4|39.1|39.31|39.01|151
1635926700000|2021-11-03 08:05:00|39.38|39.08|39.37|39.07|39.39|39.09|39.33|39.03|86
1635927000000|2021-11-03 08:10:00|39.38|39.08|39.48|39.18|39.48|39.18|39.37|39.07|136
1635927300000|2021-11-03 08:15:00|39.49|39.19|39.29|38.99|39.53|39.23|39.27|38.97|210
1635927600000|2021-11-03 08:20:00|39.28|38.98|39.09|38.79|39.34|39.04|39.08|38.78|205
1635927900000|2021-11-03 08:25:00|39.08|38.78|39.06|38.76|39.17|38.87|39.04|38.74|249
1635928200000|2021-11-03 08:30:00|39.04|38.74|39.01|38.71|39.06|38.76|38.96|38.66|97
1635928500000|2021-11-03 08:35:00|39|38.7|39.03|38.73|39.06|38.76|38.97|38.67|87
1635928800000|2021-11-03 08:40:00|39.04|38.74|39.03|38.73|39.12|38.82|38.98|38.68|95
1635929100000|2021-11-03 08:45:00|39.04|38.74|39.05|38.75|39.05|38.75|39.01|38.71|38
1635929400000|2021-11-03 08:50:00|39.04|38.74|39.02|38.72|39.05|38.75|39|38.7|42
1635929700000|2021-11-03 08:55:00|39.03|38.73|39.05|38.75|39.06|38.76|39|38.7|41
1635930000000|2021-11-03 09:00:00|39.04|38.74|39.02|38.72|39.06|38.76|39.01|38.71|43
1635930300000|2021-11-03 09:05:00|39.03|38.73|39.14|38.84|39.15|38.85|39.02|38.72|72
1635930600000|2021-11-03 09:10:00|39.12|38.82|39.12|38.82|39.13|38.83|39.04|38.74|75
1635930900000|2021-11-03 09:15:00|39.11|38.81|39.14|38.84|39.2|38.9|39.11|38.81|56
1635931200000|2021-11-03 09:20:00|39.15|38.85|39.24|38.94|39.29|38.99|39.15|38.85|77
1635931500000|2021-11-03 09:25:00|39.23|38.93|39.35|39.05|39.35|39.05|39.23|38.93|101
1635931800000|2021-11-03 09:30:00|39.34|39.04|39.36|39.06|39.46|39.16|39.33|39.03|98
1635932100000|2021-11-03 09:35:00|39.35|39.05|39.3|39|39.37|39.07|39.28|38.98|78
1635932400000|2021-11-03 09:40:00|39.29|38.99|39.43|39.13|39.44|39.14|39.28|38.98|54
1635932700000|2021-11-03 09:45:00|39.42|39.12|39.43|39.13|39.43|39.13|39.29|38.99|124
1635933000000|2021-11-03 09:50:00|39.42|39.12|39.35|39.05|39.43|39.13|39.32|39.02|78
1635933300000|2021-11-03 09:55:00|39.36|39.06|39.46|39.16|39.48|39.18|39.34|39.04|130
1635933600000|2021-11-03 10:00:00|39.45|39.15|39.33|39.03|39.45|39.15|39.31|39.01|89
1635933900000|2021-11-03 10:05:00|39.34|39.04|39.36|39.06|39.36|39.06|39.31|39.01|75
1635934200000|2021-11-03 10:10:00|39.35|39.05|39.34|39.04|39.35|39.05|39.31|39.01|69
1635934500000|2021-11-03 10:15:00|39.33|39.03|39.4|39.1|39.41|39.11|39.33|39.03|42
1635934800000|2021-11-03 10:20:00|39.41|39.11|39.48|39.18|39.51|39.21|39.39|39.09|70
1635935100000|2021-11-03 10:25:00|39.49|39.19|39.46|39.16|39.5|39.2|39.45|39.15|49
1635935400000|2021-11-03 10:30:00|39.47|39.17|39.42|39.12|39.47|39.17|39.41|39.11|65
1635935700000|2021-11-03 10:35:00|39.41|39.11|39.25|38.95|39.42|39.12|39.25|38.95|110
1635936000000|2021-11-03 10:40:00|39.26|38.96|39.21|38.91|39.27|38.97|39.18|38.88|80
1635936300000|2021-11-03 10:45:00|39.2|38.9|39.24|38.94|39.3|39|39.19|38.89|78
1635936600000|2021-11-03 10:50:00|39.23|38.93|39.27|38.97|39.3|39|39.23|38.93|105
1635936900000|2021-11-03 10:55:00|39.26|38.96|39.16|38.86|39.27|38.97|39.13|38.83|139
1635937200000|2021-11-03 11:00:00|39.17|38.87|39.05|38.75|39.2|38.9|39.04|38.74|114
1635937500000|2021-11-03 11:05:00|39.04|38.74|39.01|38.71|39.09|38.79|38.98|38.68|122
1635937800000|2021-11-03 11:10:00|39|38.7|38.8|38.5|39.01|38.71|38.78|38.48|212
1635938100000|2021-11-03 11:15:00|38.81|38.51|38.9|38.6|38.96|38.66|38.79|38.49|121
1635938400000|2021-11-03 11:20:00|38.91|38.61|38.84|38.54|38.91|38.61|38.84|38.54|86
1635938700000|2021-11-03 11:25:00|38.85|38.55|38.86|38.56|38.9|38.6|38.84|38.54|57
1635939000000|2021-11-03 11:30:00|38.87|38.57|38.87|38.57|38.94|38.64|38.86|38.56|94
1635939300000|2021-11-03 11:35:00|38.86|38.56|38.98|38.68|39|38.7|38.86|38.56|95
1635939600000|2021-11-03 11:40:00|38.97|38.67|38.91|38.61|39.01|38.71|38.91|38.61|97
1635939900000|2021-11-03 11:45:00|38.92|38.62|38.99|38.69|38.99|38.69|38.91|38.61|80
1635940200000|2021-11-03 11:50:00|38.98|38.68|38.94|38.64|39|38.7|38.94|38.64|71
1635940500000|2021-11-03 11:55:00|38.95|38.65|38.92|38.62|38.96|38.66|38.89|38.59|112
1635940800000|2021-11-03 12:00:00|38.93|38.63|38.88|38.58|38.98|38.68|38.88|38.58|94
1635941100000|2021-11-03 12:05:00|38.89|38.59|38.74|38.44|38.89|38.59|38.67|38.37|174
1635941400000|2021-11-03 12:10:00|38.73|38.43|38.38|38.08|38.74|38.44|38.38|38.08|174
1635941700000|2021-11-03 12:15:00|38.39|38.09|38.47|38.17|38.58|38.28|38.39|38.09|127
1635942000000|2021-11-03 12:20:00|38.46|38.16|38.28|37.98|38.52|38.22|38.27|37.97|147
1635942300000|2021-11-03 12:25:00|38.27|37.97|38.1|37.8|38.32|38.02|38.09|37.79|153
1635942600000|2021-11-03 12:30:00|38.09|37.79|38.28|37.98|38.31|38.01|38.05|37.75|222
1635942900000|2021-11-03 12:35:00|38.27|37.97|38.17|37.87|38.31|38.01|38.16|37.86|178
1635943200000|2021-11-03 12:40:00|38.16|37.86|37.7|37.4|38.17|37.87|37.66|37.36|286
1635943500000|2021-11-03 12:45:00|37.69|37.39|37.55|37.25|37.8|37.5|37.53|37.23|173
1635943800000|2021-11-03 12:50:00|37.56|37.26|37.51|37.21|37.6|37.3|37.24|36.94|239
1635944100000|2021-11-03 12:55:00|37.5|37.2|37.63|37.33|37.75|37.45|37.5|37.2|187
1635944400000|2021-11-03 13:00:00|37.64|37.34|37.9|37.6|37.91|37.61|37.48|37.18|251
1635944700000|2021-11-03 13:05:00|37.91|37.61|37.77|37.47|37.92|37.62|37.75|37.45|128
1635945000000|2021-11-03 13:10:00|37.78|37.48|37.84|37.54|37.87|37.57|37.76|37.46|111
1635945300000|2021-11-03 13:15:00|37.85|37.55|37.72|37.42|37.95|37.65|37.7|37.4|132
1635945600000|2021-11-03 13:20:00|37.71|37.41|37.73|37.43|37.79|37.49|37.63|37.33|135
1635945900000|2021-11-03 13:25:00|37.72|37.42|37.73|37.43|37.76|37.46|37.65|37.35|145
1635946200000|2021-11-03 13:30:00|37.74|37.44|37.69|37.39|37.89|37.59|37.66|37.36|165
1635946500000|2021-11-03 13:35:00|37.7|37.4|37.71|37.41|37.74|37.44|37.65|37.35|133
1635946800000|2021-11-03 13:40:00|37.72|37.42|37.39|37.09|37.72|37.42|37.39|37.09|240
1635947100000|2021-11-03 13:45:00|37.4|37.1|37.41|37.11|37.45|37.15|37.26|36.96|238
1635947400000|2021-11-03 13:50:00|37.42|37.12|37.42|37.12|37.48|37.18|37.3|37|198
1635947700000|2021-11-03 13:55:00|37.43|37.13|37.58|37.28|37.63|37.33|37.34|37.04|165
1635948000000|2021-11-03 14:00:00|37.59|37.29|37.39|37.09|37.6|37.3|37.39|37.09|145
1635948300000|2021-11-03 14:05:00|37.38|37.08|37.66|37.36|37.67|37.37|37.36|37.06|116
1635948600000|2021-11-03 14:10:00|37.67|37.37|37.75|37.45|37.76|37.46|37.67|37.37|73
1635948900000|2021-11-03 14:15:00|37.74|37.44|37.86|37.56|37.88|37.58|37.72|37.42|72
1635949200000|2021-11-03 14:20:00|37.87|37.57|37.73|37.43|37.87|37.57|37.72|37.42|101
1635949500000|2021-11-03 14:25:00|37.74|37.44|37.74|37.44|37.77|37.47|37.68|37.38|70
1635949800000|2021-11-03 14:30:00|37.75|37.45|37.68|37.38|37.75|37.45|37.65|37.35|110
1635950100000|2021-11-03 14:35:00|37.69|37.39|37.65|37.35|37.72|37.42|37.65|37.35|125
1635950400000|2021-11-03 14:40:00|37.64|37.34|37.6|37.3|37.66|37.36|37.56|37.26|87
1635950700000|2021-11-03 14:45:00|37.61|37.31|37.66|37.36|37.68|37.38|37.58|37.28|86
1635951000000|2021-11-03 14:50:00|37.67|37.37|37.69|37.39|37.76|37.46|37.66|37.36|87
1635951300000|2021-11-03 14:55:00|37.7|37.4|37.67|37.37|37.72|37.42|37.67|37.37|42
1635951600000|2021-11-03 15:00:00|37.68|37.38|37.65|37.35|37.68|37.38|37.63|37.33|79
1635951900000|2021-11-03 15:05:00|37.66|37.36|37.61|37.31|37.7|37.4|37.57|37.27|95
1635952200000|2021-11-03 15:10:00|37.6|37.3|37.73|37.43|37.73|37.43|37.58|37.28|85
1635952500000|2021-11-03 15:15:00|37.72|37.42|37.74|37.44|37.75|37.45|37.65|37.35|76
1635952800000|2021-11-03 15:20:00|37.75|37.45|37.88|37.58|37.89|37.59|37.75|37.45|57
1635953100000|2021-11-03 15:25:00|37.87|37.57|37.88|37.58|37.91|37.61|37.86|37.56|56
1635953400000|2021-11-03 15:30:00|37.9|37.6|37.97|37.67|37.99|37.69|37.85|37.55|71
1635953700000|2021-11-03 15:35:00|37.98|37.68|37.95|37.65|38.04|37.74|37.94|37.64|56
1635954000000|2021-11-03 15:40:00|37.94|37.64|37.8|37.5|37.94|37.64|37.67|37.37|124
1635954300000|2021-11-03 15:45:00|37.79|37.49|37.67|37.37|37.79|37.49|37.67|37.37|94
1635954600000|2021-11-03 15:50:00|37.68|37.38|37.81|37.51|37.82|37.52|37.67|37.37|65
1635954900000|2021-11-03 15:55:00|37.82|37.52|37.91|37.61|37.91|37.61|37.82|37.52|73
1635955200000|2021-11-03 16:00:00|37.92|37.62|37.9|37.6|37.92|37.62|37.82|37.52|139
1635955500000|2021-11-03 16:05:00|37.91|37.61|37.96|37.66|37.96|37.66|37.83|37.53|109
1635955800000|2021-11-03 16:10:00|37.97|37.67|38|37.7|38.01|37.71|37.9|37.6|81
1635956100000|2021-11-03 16:15:00|38.01|37.71|38.03|37.73|38.04|37.74|37.94|37.64|103
1635956400000|2021-11-03 16:20:00|38.02|37.72|38.02|37.72|38.03|37.73|37.97|37.67|78
1635956700000|2021-11-03 16:25:00|38.03|37.73|37.98|37.68|38.03|37.73|37.98|37.68|95
1635957000000|2021-11-03 16:30:00|37.99|37.69|37.94|37.64|37.99|37.69|37.94|37.64|70
1635957300000|2021-11-03 16:35:00|37.95|37.65|37.84|37.54|37.96|37.66|37.79|37.49|110
1635957600000|2021-11-03 16:40:00|37.85|37.55|37.89|37.59|37.9|37.6|37.83|37.53|104
1635957900000|2021-11-03 16:45:00|37.9|37.6|37.82|37.52|37.94|37.64|37.8|37.5|82
1635958200000|2021-11-03 16:50:00|37.81|37.51|37.78|37.48|37.83|37.53|37.75|37.45|70
1635958500000|2021-11-03 16:55:00|37.79|37.49|37.69|37.39|37.79|37.49|37.63|37.33|101
1635958800000|2021-11-03 17:00:00|37.7|37.4|37.67|37.37|37.76|37.46|37.65|37.35|99
1635959100000|2021-11-03 17:05:00|37.68|37.38|37.76|37.46|37.76|37.46|37.67|37.37|83
1635959400000|2021-11-03 17:10:00|37.75|37.45|37.76|37.46|37.77|37.47|37.71|37.41|40
1635959700000|2021-11-03 17:15:00|37.77|37.47|37.81|37.51|37.82|37.52|37.76|37.46|47
1635960000000|2021-11-03 17:20:00|37.82|37.52|37.9|37.6|37.9|37.6|37.81|37.51|32
1635960300000|2021-11-03 17:25:00|37.93|37.63|37.99|37.69|38.01|37.71|37.93|37.63|53
1635960600000|2021-11-03 17:30:00|37.98|37.68|37.91|37.61|37.99|37.69|37.9|37.6|96
1635960900000|2021-11-03 17:35:00|37.9|37.6|37.93|37.63|37.94|37.64|37.9|37.6|53
1635961200000|2021-11-03 17:40:00|37.92|37.62|37.97|37.67|37.98|37.68|37.92|37.62|50
1635961500000|2021-11-03 17:45:00|37.96|37.66|37.84|37.54|37.99|37.69|37.84|37.54|65
1635961800000|2021-11-03 17:50:00|37.83|37.53|37.78|37.48|37.83|37.53|37.76|37.46|72
1635962100000|2021-11-03 17:55:00|37.77|37.47|37.83|37.53|37.88|37.58|37.76|37.46|119
1635962400000|2021-11-03 18:00:00|37.84|37.54|37.72|37.42|37.84|37.54|37.5|37.2|270
1635962700000|2021-11-03 18:05:00|37.73|37.43|38.04|37.74|38.04|37.74|37.7|37.4|195
1635963000000|2021-11-03 18:10:00|38.03|37.73|38.2|37.9|38.23|37.93|38.03|37.73|167
1635963300000|2021-11-03 18:15:00|38.21|37.91|38.21|37.91|38.32|38.02|38.2|37.9|190
1635963600000|2021-11-03 18:20:00|38.2|37.9|38.15|37.85|38.2|37.9|38.14|37.84|139
1635963900000|2021-11-03 18:25:00|38.16|37.86|38.04|37.74|38.17|37.87|38.04|37.74|81
1635964200000|2021-11-03 18:30:00|38.03|37.73|38.09|37.79|38.11|37.81|38.03|37.73|107
1635964500000|2021-11-03 18:35:00|38.1|37.8|38.16|37.86|38.16|37.86|38.09|37.79|60
1635964800000|2021-11-03 18:40:00|38.15|37.85|38.23|37.93|38.25|37.95|38.15|37.85|134
1635965100000|2021-11-03 18:45:00|38.24|37.94|38.32|38.02|38.34|38.04|38.19|37.89|108
1635965400000|2021-11-03 18:50:00|38.33|38.03|38.4|38.1|38.42|38.12|38.32|38.02|124
1635965700000|2021-11-03 18:55:00|38.39|38.09|38.35|38.05|38.42|38.12|38.28|37.98|130
1635966000000|2021-11-03 19:00:00|38.36|38.06|38.36|38.06|38.4|38.1|38.33|38.03|125
1635966300000|2021-11-03 19:05:00|38.37|38.07|38.42|38.12|38.42|38.12|38.34|38.04|67
1635966600000|2021-11-03 19:10:00|38.41|38.11|38.41|38.11|38.42|38.12|38.4|38.1|35
1635966900000|2021-11-03 19:15:00|38.4|38.1|38.33|38.03|38.41|38.11|38.3|38|70
1635967200000|2021-11-03 19:20:00|38.32|38.02|38.43|38.13|38.45|38.15|38.29|37.99|110
1635967500000|2021-11-03 19:25:00|38.44|38.14|38.39|38.09|38.45|38.15|38.38|38.08|86
1635967800000|2021-11-03 19:30:00|38.4|38.1|38.36|38.06|38.42|38.12|38.32|38.02|77
1635968100000|2021-11-03 19:35:00|38.37|38.07|38.24|37.94|38.38|38.08|38.23|37.93|115
1635968400000|2021-11-03 19:40:00|38.25|37.95|38.28|37.98|38.28|37.98|38.24|37.94|66
1635968700000|2021-11-03 19:45:00|38.29|37.99|38.28|37.98|38.29|37.99|38.26|37.96|29
1635969000000|2021-11-03 19:50:00|38.29|37.99|38.27|37.97|38.29|37.99|38.26|37.96|49
1635969300000|2021-11-03 19:55:00|38.26|37.96|38.15|37.85|38.28|37.98|38.13|37.83|52
1635969600000|2021-11-03 20:00:00|38.16|37.86|38.25|37.95|38.25|37.95|38.05|37.75|70
1635969900000|2021-11-03 20:05:00|38.24|37.94|38.2|37.9|38.25|37.95|38.2|37.9|31
1635970200000|2021-11-03 20:10:00|38.21|37.91|38.28|37.98|38.28|37.98|38.2|37.9|70
1635970500000|2021-11-03 20:15:00|38.29|37.99|38.26|37.96|38.36|38.06|38.26|37.96|52
1635970800000|2021-11-03 20:20:00|38.27|37.97|38.3|38|38.31|38.01|38.25|37.95|102
1635971100000|2021-11-03 20:25:00|38.29|37.99|38.35|38.05|38.35|38.05|38.28|37.98|83
1635971400000|2021-11-03 20:30:00|38.34|38.04|38.36|38.06|38.36|38.06|38.31|38.01|108
1635971700000|2021-11-03 20:35:00|38.35|38.05|38.37|38.07|38.39|38.09|38.35|38.05|53
1635972000000|2021-11-03 20:40:00|38.36|38.06|38.34|38.04|38.37|38.07|38.31|38.01|103
1635972300000|2021-11-03 20:45:00|38.33|38.03|38.35|38.05|38.38|38.08|38.33|38.03|131
1635972600000|2021-11-03 20:50:00|38.34|38.04|38.32|38.02|38.36|38.06|38.31|38.01|87
1635972900000|2021-11-03 20:55:00|38.31|38.01|38.32|38.02|38.35|38.05|38.3|38|90
1635973200000|2021-11-03 21:00:00|38.33|38.03|38.34|38.04|38.37|38.07|38.32|38.02|94
1635973500000|2021-11-03 21:05:00|38.35|38.05|38.42|38.12|38.44|38.14|38.34|38.04|74
1635973800000|2021-11-03 21:10:00|38.43|38.13|38.54|38.24|38.55|38.25|38.42|38.12|72
1635974100000|2021-11-03 21:15:00|38.53|38.23|38.55|38.25|38.64|38.34|38.52|38.22|80
1635974400000|2021-11-03 21:20:00|38.56|38.26|38.45|38.15|38.56|38.26|38.43|38.13|60
1635974700000|2021-11-03 21:25:00|38.46|38.16|38.56|38.26|38.56|38.26|38.45|38.15|87
1635975000000|2021-11-03 21:30:00|38.55|38.25|38.53|38.23|38.57|38.27|38.49|38.19|93
1635975300000|2021-11-03 21:35:00|38.54|38.24|38.54|38.24|38.57|38.27|38.52|38.22|50
1635975600000|2021-11-03 21:40:00|38.55|38.25|38.48|38.18|38.55|38.25|38.47|38.17|32
1635975900000|2021-11-03 21:45:00|38.47|38.17|38.49|38.19|38.5|38.2|38.47|38.17|13
1635976200000|2021-11-03 21:50:00|38.5|38.2|38.49|38.19|38.5|38.2|38.48|38.18|58
1635976500000|2021-11-03 21:55:00|38.5|38.2|38.33|38.03|38.5|38.2|38.31|38.01|112
1635976800000|2021-11-03 22:00:00|38.34|38.04|38.4|38.1|38.43|38.13|38.33|38.03|90
1635977100000|2021-11-03 22:05:00|38.41|38.11|38.71|38.41|38.71|38.41|38.4|38.1|114
1635977400000|2021-11-03 22:10:00|38.72|38.42|38.52|38.22|38.73|38.43|38.48|38.18|103
1635977700000|2021-11-03 22:15:00|38.51|38.21|38.43|38.13|38.53|38.23|38.43|38.13|93
1635978000000|2021-11-03 22:20:00|38.44|38.14|38.45|38.15|38.46|38.16|38.4|38.1|112
1635978300000|2021-11-03 22:25:00|38.44|38.14|38.46|38.16|38.49|38.19|38.43|38.13|69
1635978600000|2021-11-03 22:30:00|38.45|38.15|38.45|38.15|38.5|38.2|38.44|38.14|81
1635978900000|2021-11-03 22:35:00|38.46|38.16|38.48|38.18|38.49|38.19|38.45|38.15|69
1635979200000|2021-11-03 22:40:00|38.49|38.19|38.45|38.15|38.52|38.22|38.39|38.09|75
1635979500000|2021-11-03 22:45:00|38.46|38.16|38.35|38.05|38.47|38.17|38.35|38.05|105
1635979800000|2021-11-03 22:50:00|38.34|38.04|38.4|38.1|38.4|38.1|38.33|38.03|67
1635980100000|2021-11-03 22:55:00|38.39|38.09|38.2|37.9|38.4|38.1|38.17|37.87|116
1635980400000|2021-11-03 23:00:00|38.21|37.91|38.33|38.03|38.35|38.05|38.2|37.9|120
1635980700000|2021-11-03 23:05:00|38.34|38.04|38.34|38.04|38.35|38.05|38.32|38.02|44
1635981000000|2021-11-03 23:10:00|38.33|38.03|38.34|38.04|38.38|38.08|38.33|38.03|50
1635981300000|2021-11-03 23:15:00|38.33|38.03|38.4|38.1|38.41|38.11|38.33|38.03|58
1635981600000|2021-11-03 23:20:00|38.39|38.09|38.48|38.18|38.5|38.2|38.39|38.09|52
1635981900000|2021-11-03 23:25:00|38.49|38.19|38.51|38.21|38.52|38.22|38.46|38.16|118
1635982200000|2021-11-03 23:30:00|38.5|38.2|38.56|38.26|38.57|38.27|38.5|38.2|100
1635982500000|2021-11-03 23:35:00|38.55|38.25|38.58|38.28|38.6|38.3|38.54|38.24|119
1635982800000|2021-11-03 23:40:00|38.57|38.27|38.65|38.35|38.65|38.35|38.56|38.26|121
1635983100000|2021-11-03 23:45:00|38.66|38.36|38.6|38.3|38.67|38.37|38.59|38.29|88
1635983400000|2021-11-03 23:50:00|38.61|38.31|38.59|38.29|38.62|38.32|38.56|38.26|95
1635983700000|2021-11-03 23:55:00|38.6|38.3|38.63|38.33|38.64|38.34|38.56|38.26|137
1635984000000|2021-11-04 00:00:00|38.64|38.34|38.65|38.35|38.74|38.44|38.61|38.31|124
1635984300000|2021-11-04 00:05:00|38.64|38.34|38.83|38.53|38.85|38.55|38.64|38.34|123
1635984600000|2021-11-04 00:10:00|38.82|38.52|38.81|38.51|38.89|38.59|38.76|38.46|177
1635984900000|2021-11-04 00:15:00|38.82|38.52|38.71|38.41|38.82|38.52|38.69|38.39|118
1635985200000|2021-11-04 00:20:00|38.7|38.4|38.79|38.49|38.8|38.5|38.64|38.34|114
1635985500000|2021-11-04 00:25:00|38.8|38.5|38.79|38.49|38.8|38.5|38.73|38.43|137
1635985800000|2021-11-04 00:30:00|38.78|38.48|38.74|38.44|38.82|38.52|38.72|38.42|114
1635986100000|2021-11-04 00:35:00|38.75|38.45|38.75|38.45|38.81|38.51|38.72|38.42|118
1635986400000|2021-11-04 00:40:00|38.74|38.44|38.55|38.25|38.75|38.45|38.52|38.22|118
1635986700000|2021-11-04 00:45:00|38.54|38.24|38.49|38.19|38.58|38.28|38.47|38.17|95
1635987000000|2021-11-04 00:50:00|38.48|38.18|38.47|38.17|38.51|38.21|38.45|38.15|92
1635987300000|2021-11-04 00:55:00|38.48|38.18|38.56|38.26|38.62|38.32|38.46|38.16|102
1635987600000|2021-11-04 01:00:00|38.57|38.27|38.54|38.24|38.57|38.27|38.45|38.15|86
1635987900000|2021-11-04 01:05:00|38.55|38.25|38.52|38.22|38.57|38.27|38.46|38.16|130
1635988200000|2021-11-04 01:10:00|38.51|38.21|38.51|38.21|38.56|38.26|38.5|38.2|124
1635988500000|2021-11-04 01:15:00|38.52|38.22|38.61|38.31|38.61|38.31|38.51|38.21|110
1635988800000|2021-11-04 01:20:00|38.6|38.3|38.59|38.29|38.61|38.31|38.56|38.26|51
1635989100000|2021-11-04 01:25:00|38.6|38.3|38.44|38.14|38.6|38.3|38.43|38.13|55
1635989400000|2021-11-04 01:30:00|38.43|38.13|38.45|38.15|38.46|38.16|38.36|38.06|111
1635989700000|2021-11-04 01:35:00|38.46|38.16|38.54|38.24|38.55|38.25|38.45|38.15|24
1635990000000|2021-11-04 01:40:00|38.55|38.25|38.62|38.32|38.67|38.37|38.55|38.25|41
1635990300000|2021-11-04 01:45:00|38.65|38.35|38.81|38.51|38.83|38.53|38.65|38.35|39
1635990600000|2021-11-04 01:50:00|38.86|38.56|38.83|38.53|38.87|38.57|38.77|38.47|25
1635990900000|2021-11-04 01:55:00|38.84|38.54|38.59|38.29|38.84|38.54|38.55|38.25|108
1635991200000|2021-11-04 02:00:00|38.6|38.3|38.91|38.61|38.92|38.62|38.59|38.29|184
1635991500000|2021-11-04 02:05:00|38.92|38.62|38.93|38.63|38.95|38.65|38.88|38.58|59
1635991800000|2021-11-04 02:10:00|38.95|38.65|39|38.7|39.01|38.71|38.93|38.63|47
1635992100000|2021-11-04 02:15:00|38.99|38.69|39.09|38.79|39.11|38.81|38.99|38.69|46
1635992400000|2021-11-04 02:20:00|39.1|38.8|39.01|38.71|39.12|38.82|38.98|38.68|36
1635992700000|2021-11-04 02:25:00|39|38.7|38.99|38.69|39.01|38.71|38.94|38.64|50
1635993000000|2021-11-04 02:30:00|38.98|38.68|38.87|38.57|38.99|38.69|38.86|38.56|33
1635993300000|2021-11-04 02:35:00|38.86|38.56|38.88|38.58|38.95|38.65|38.85|38.55|85
1635993600000|2021-11-04 02:40:00|38.87|38.57|38.75|38.45|38.87|38.57|38.71|38.41|71
1635993900000|2021-11-04 02:45:00|38.76|38.46|38.74|38.44|38.81|38.51|38.74|38.44|67
1635994200000|2021-11-04 02:50:00|38.77|38.47|38.71|38.41|38.79|38.49|38.71|38.41|55
1635994500000|2021-11-04 02:55:00|38.72|38.42|38.7|38.4|38.74|38.44|38.61|38.31|61
1635994800000|2021-11-04 03:00:00|38.71|38.41|38.8|38.5|38.8|38.5|38.7|38.4|67
1635995100000|2021-11-04 03:05:00|38.82|38.52|38.89|38.59|38.92|38.62|38.82|38.52|43
1635995400000|2021-11-04 03:10:00|38.88|38.58|38.84|38.54|38.92|38.62|38.82|38.52|61
1635995700000|2021-11-04 03:15:00|38.82|38.52|38.72|38.42|38.88|38.58|38.72|38.42|115
1635996000000|2021-11-04 03:20:00|38.71|38.41|38.73|38.43|38.77|38.47|38.68|38.38|124
1635996300000|2021-11-04 03:25:00|38.72|38.42|38.67|38.37|38.73|38.43|38.65|38.35|82
1635996600000|2021-11-04 03:30:00|38.66|38.36|38.72|38.42|38.73|38.43|38.66|38.36|104
1635996900000|2021-11-04 03:35:00|38.73|38.43|38.72|38.42|38.73|38.43|38.69|38.39|73
1635997200000|2021-11-04 03:40:00|38.71|38.41|38.66|38.36|38.72|38.42|38.66|38.36|59
1635997500000|2021-11-04 03:45:00|38.67|38.37|38.63|38.33|38.69|38.39|38.57|38.27|86
1635997800000|2021-11-04 03:50:00|38.62|38.32|38.64|38.34|38.66|38.36|38.62|38.32|76
1635998100000|2021-11-04 03:55:00|38.65|38.35|38.55|38.25|38.65|38.35|38.54|38.24|66
1635998400000|2021-11-04 04:00:00|38.56|38.26|38.64|38.34|38.68|38.38|38.56|38.26|94
1635998700000|2021-11-04 04:05:00|38.63|38.33|38.69|38.39|38.7|38.4|38.61|38.31|60
1635999000000|2021-11-04 04:10:00|38.7|38.4|38.7|38.4|38.71|38.41|38.65|38.35|58
1635999300000|2021-11-04 04:15:00|38.69|38.39|38.65|38.35|38.75|38.45|38.65|38.35|84
1635999600000|2021-11-04 04:20:00|38.64|38.34|38.67|38.37|38.68|38.38|38.63|38.33|44
1635999900000|2021-11-04 04:25:00|38.66|38.36|38.67|38.37|38.71|38.41|38.63|38.33|72
1636000200000|2021-11-04 04:30:00|38.68|38.38|38.67|38.37|38.69|38.39|38.61|38.31|50
1636000500000|2021-11-04 04:35:00|38.68|38.38|38.68|38.38|38.71|38.41|38.67|38.37|63
1636000800000|2021-11-04 04:40:00|38.67|38.37|38.65|38.35|38.68|38.38|38.64|38.34|39
1636001100000|2021-11-04 04:45:00|38.64|38.34|38.65|38.35|38.7|38.4|38.63|38.33|36
1636001400000|2021-11-04 04:50:00|38.66|38.36|38.68|38.38|38.68|38.38|38.64|38.34|58
1636001700000|2021-11-04 04:55:00|38.67|38.37|38.54|38.24|38.68|38.38|38.54|38.24|78
1636002000000|2021-11-04 05:00:00|38.55|38.25|38.49|38.19|38.58|38.28|38.46|38.16|76
1636002300000|2021-11-04 05:05:00|38.48|38.18|38.45|38.15|38.51|38.21|38.45|38.15|52
1636002600000|2021-11-04 05:10:00|38.46|38.16|38.45|38.15|38.47|38.17|38.44|38.14|28
1636002900000|2021-11-04 05:15:00|38.46|38.16|38.49|38.19|38.5|38.2|38.46|38.16|22
1636003200000|2021-11-04 05:20:00|38.48|38.18|38.48|38.18|38.49|38.19|38.47|38.17|27
1636003500000|2021-11-04 05:25:00|38.47|38.17|38.5|38.2|38.59|38.29|38.43|38.13|105
1636003800000|2021-11-04 05:30:00|38.49|38.19|38.35|38.05|38.5|38.2|38.35|38.05|57
1636004100000|2021-11-04 05:35:00|38.34|38.04|38.34|38.04|38.35|38.05|38.3|38|57
1636004400000|2021-11-04 05:40:00|38.33|38.03|38.3|38|38.35|38.05|38.3|38|32
1636004700000|2021-11-04 05:45:00|38.31|38.01|38.32|38.02|38.36|38.06|38.3|38|35
1636005000000|2021-11-04 05:50:00|38.33|38.03|38.31|38.01|38.35|38.05|38.3|38|29
1636005300000|2021-11-04 05:55:00|38.3|38|38.29|37.99|38.31|38.01|38.19|37.89|93
1636005600000|2021-11-04 06:00:00|38.28|37.98|38.3|38|38.33|38.03|38.25|37.95|69
1636005900000|2021-11-04 06:05:00|38.31|38.01|38.32|38.02|38.34|38.04|38.28|37.98|67
1636006200000|2021-11-04 06:10:00|38.31|38.01|38.34|38.04|38.35|38.05|38.29|37.99|64
1636006500000|2021-11-04 06:15:00|38.35|38.05|38.32|38.02|38.35|38.05|38.3|38|68
1636006800000|2021-11-04 06:20:00|38.31|38.01|38.35|38.05|38.36|38.06|38.31|38.01|61
1636007100000|2021-11-04 06:25:00|38.36|38.06|38.38|38.08|38.38|38.08|38.35|38.05|28
1636007400000|2021-11-04 06:30:00|38.39|38.09|38.46|38.16|38.48|38.18|38.35|38.05|114
1636007700000|2021-11-04 06:35:00|38.45|38.15|38.46|38.16|38.47|38.17|38.45|38.15|70
1636008000000|2021-11-04 06:40:00|38.47|38.17|38.47|38.17|38.5|38.2|38.46|38.16|74
1636008300000|2021-11-04 06:45:00|38.46|38.16|38.55|38.25|38.59|38.29|38.46|38.16|58
1636008600000|2021-11-04 06:50:00|38.56|38.26|38.55|38.25|38.57|38.27|38.55|38.25|32
1636008900000|2021-11-04 06:55:00|38.56|38.26|38.6|38.3|38.6|38.3|38.54|38.24|52
1636009200000|2021-11-04 07:00:00|38.61|38.31|38.65|38.35|38.65|38.35|38.6|38.3|66
1636009500000|2021-11-04 07:05:00|38.66|38.36|38.64|38.34|38.68|38.38|38.64|38.34|28
1636009800000|2021-11-04 07:10:00|38.65|38.35|38.55|38.25|38.65|38.35|38.54|38.24|65
1636010100000|2021-11-04 07:15:00|38.56|38.26|38.53|38.23|38.6|38.3|38.46|38.16|102
1636010400000|2021-11-04 07:20:00|38.54|38.24|38.41|38.11|38.54|38.24|38.41|38.11|56
1636010700000|2021-11-04 07:25:00|38.4|38.1|38.42|38.12|38.45|38.15|38.39|38.09|96
1636011000000|2021-11-04 07:30:00|38.41|38.11|38.46|38.16|38.48|38.18|38.38|38.08|103
1636011300000|2021-11-04 07:35:00|38.45|38.15|38.4|38.1|38.47|38.17|38.39|38.09|111
1636011600000|2021-11-04 07:40:00|38.39|38.09|38.32|38.02|38.41|38.11|38.31|38.01|148
1636011900000|2021-11-04 07:45:00|38.31|38.01|38.25|37.95|38.33|38.03|38.23|37.93|178
1636012200000|2021-11-04 07:50:00|38.24|37.94|38.24|37.94|38.28|37.98|38.21|37.91|174
1636012500000|2021-11-04 07:55:00|38.23|37.93|37.9|37.6|38.24|37.94|37.87|37.57|178
1636012800000|2021-11-04 08:00:00|37.91|37.61|38.03|37.73|38.07|37.77|37.91|37.61|171
1636013100000|2021-11-04 08:05:00|38.02|37.72|37.99|37.69|38.04|37.74|37.94|37.64|121
1636013400000|2021-11-04 08:10:00|38|37.7|38.08|37.78|38.1|37.8|37.99|37.69|84
1636013700000|2021-11-04 08:15:00|38.09|37.79|38.11|37.81|38.11|37.81|38.02|37.72|73
1636014000000|2021-11-04 08:20:00|38.12|37.82|38.2|37.9|38.22|37.92|38.11|37.81|105
1636014300000|2021-11-04 08:25:00|38.21|37.91|38.19|37.89|38.27|37.97|38.19|37.89|90
1636014600000|2021-11-04 08:30:00|38.18|37.88|38.08|37.78|38.18|37.88|38.07|37.77|75
1636014900000|2021-11-04 08:35:00|38.07|37.77|37.94|37.64|38.08|37.78|37.94|37.64|59
1636015200000|2021-11-04 08:40:00|37.93|37.63|38|37.7|38.02|37.72|37.93|37.63|59
1636015500000|2021-11-04 08:45:00|37.99|37.69|37.95|37.65|38|37.7|37.94|37.64|88
1636015800000|2021-11-04 08:50:00|37.96|37.66|37.9|37.6|37.96|37.66|37.86|37.56|61
1636016100000|2021-11-04 08:55:00|37.89|37.59|37.9|37.6|37.96|37.66|37.89|37.59|76
1636016400000|2021-11-04 09:00:00|37.89|37.59|37.83|37.53|37.91|37.61|37.77|37.47|157
1636016700000|2021-11-04 09:05:00|37.82|37.52|37.88|37.58|37.88|37.58|37.79|37.49|83
1636017000000|2021-11-04 09:10:00|37.89|37.59|38.08|37.78|38.15|37.85|37.89|37.59|123
1636017300000|2021-11-04 09:15:00|38.09|37.79|38.13|37.83|38.13|37.83|38.07|37.77|68
1636017600000|2021-11-04 09:20:00|38.14|37.84|38.02|37.72|38.14|37.84|37.98|37.68|114
1636017900000|2021-11-04 09:25:00|38.01|37.71|38.05|37.75|38.08|37.78|37.99|37.69|84
1636018200000|2021-11-04 09:30:00|38.04|37.74|37.93|37.63|38.04|37.74|37.89|37.59|94
1636018500000|2021-11-04 09:35:00|37.92|37.62|37.93|37.63|37.98|37.68|37.88|37.58|136
1636018800000|2021-11-04 09:40:00|37.92|37.62|37.93|37.63|37.94|37.64|37.86|37.56|96
1636019100000|2021-11-04 09:45:00|37.92|37.62|37.98|37.68|38.02|37.72|37.92|37.62|48
1636019400000|2021-11-04 09:50:00|37.99|37.69|38.1|37.8|38.12|37.82|37.95|37.65|92
1636019700000|2021-11-04 09:55:00|38.09|37.79|38.03|37.73|38.1|37.8|38.03|37.73|45
1636020000000|2021-11-04 10:00:00|38.04|37.74|38.04|37.74|38.08|37.78|38.01|37.71|73
1636020300000|2021-11-04 10:05:00|38.05|37.75|38.02|37.72|38.05|37.75|38.01|37.71|65
1636020600000|2021-11-04 10:10:00|38.01|37.71|37.99|37.69|38.02|37.72|37.96|37.66|49
1636020900000|2021-11-04 10:15:00|37.98|37.68|37.97|37.67|38.02|37.72|37.93|37.63|126
1636021200000|2021-11-04 10:20:00|37.96|37.66|37.96|37.66|37.99|37.69|37.95|37.65|64
1636021500000|2021-11-04 10:25:00|37.97|37.67|37.92|37.62|37.98|37.68|37.91|37.61|31
1636021800000|2021-11-04 10:30:00|37.93|37.63|37.87|37.57|37.97|37.67|37.86|37.56|99
1636022100000|2021-11-04 10:35:00|37.86|37.56|37.86|37.56|37.91|37.61|37.85|37.55|95
1636022400000|2021-11-04 10:40:00|37.87|37.57|37.93|37.63|37.93|37.63|37.86|37.56|116
1636022700000|2021-11-04 10:45:00|37.91|37.61|37.98|37.68|38.01|37.71|37.91|37.61|57
1636023000000|2021-11-04 10:50:00|37.96|37.66|38|37.7|38.02|37.72|37.94|37.64|88
1636023300000|2021-11-04 10:55:00|38.01|37.71|37.93|37.63|38.01|37.71|37.92|37.62|41
1636023600000|2021-11-04 11:00:00|37.91|37.61|37.89|37.59|37.95|37.65|37.88|37.58|69
1636023900000|2021-11-04 11:05:00|37.88|37.58|37.9|37.6|37.91|37.61|37.87|37.57|60
1636024200000|2021-11-04 11:10:00|37.91|37.61|37.91|37.61|37.95|37.65|37.9|37.6|66
1636024500000|2021-11-04 11:15:00|37.9|37.6|37.85|37.55|37.91|37.61|37.85|37.55|59
1636024800000|2021-11-04 11:20:00|37.86|37.56|37.84|37.54|37.87|37.57|37.84|37.54|33
1636025100000|2021-11-04 11:25:00|37.85|37.55|37.8|37.5|37.85|37.55|37.79|37.49|50
1636025400000|2021-11-04 11:30:00|37.81|37.51|37.77|37.47|37.82|37.52|37.75|37.45|55
1636025700000|2021-11-04 11:35:00|37.76|37.46|37.74|37.44|37.78|37.48|37.73|37.43|114
1636026000000|2021-11-04 11:40:00|37.73|37.43|37.68|37.38|37.74|37.44|37.67|37.37|93
1636026300000|2021-11-04 11:45:00|37.67|37.37|37.86|37.56|37.89|37.59|37.65|37.35|144
1636026600000|2021-11-04 11:50:00|37.85|37.55|37.82|37.52|37.88|37.58|37.81|37.51|51
1636026900000|2021-11-04 11:55:00|37.83|37.53|37.88|37.58|37.88|37.58|37.83|37.53|35
1636027200000|2021-11-04 12:00:00|37.89|37.59|37.9|37.6|37.92|37.62|37.8|37.5|56
1636027500000|2021-11-04 12:05:00|37.91|37.61|37.94|37.64|37.95|37.65|37.91|37.61|36
1636027800000|2021-11-04 12:10:00|37.93|37.63|37.96|37.66|37.97|37.67|37.92|37.62|48
1636028100000|2021-11-04 12:15:00|37.97|37.67|37.97|37.67|37.97|37.67|37.95|37.65|13
1636028400000|2021-11-04 12:20:00|37.96|37.66|37.91|37.61|37.97|37.67|37.9|37.6|52
1636028700000|2021-11-04 12:25:00|37.9|37.6|37.92|37.62|37.93|37.63|37.89|37.59|59
1636029000000|2021-11-04 12:30:00|37.93|37.63|37.79|37.49|37.93|37.63|37.77|37.47|78
1636029300000|2021-11-04 12:35:00|37.8|37.5|37.82|37.52|37.83|37.53|37.75|37.45|78
1636029600000|2021-11-04 12:40:00|37.83|37.53|37.84|37.54|37.84|37.54|37.78|37.48|85
1636029900000|2021-11-04 12:45:00|37.85|37.55|37.84|37.54|37.87|37.57|37.82|37.52|83
1636030200000|2021-11-04 12:50:00|37.86|37.56|37.89|37.59|37.91|37.61|37.83|37.53|72
1636030500000|2021-11-04 12:55:00|37.9|37.6|38|37.7|38.01|37.71|37.88|37.58|93
1636030800000|2021-11-04 13:00:00|38.01|37.71|38.02|37.72|38.03|37.73|37.99|37.69|52
1636031100000|2021-11-04 13:05:00|38.03|37.73|38.06|37.76|38.08|37.78|38.02|37.72|60
1636031400000|2021-11-04 13:10:00|38.05|37.75|38.03|37.73|38.07|37.77|38|37.7|59
1636031700000|2021-11-04 13:15:00|38.02|37.72|37.95|37.65|38.03|37.73|37.94|37.64|53
1636032000000|2021-11-04 13:20:00|37.94|37.64|37.92|37.62|37.97|37.67|37.91|37.61|64
1636032300000|2021-11-04 13:25:00|37.91|37.61|37.92|37.62|37.94|37.64|37.86|37.56|87
1636032600000|2021-11-04 13:30:00|37.93|37.63|37.89|37.59|37.93|37.63|37.84|37.54|83
1636032900000|2021-11-04 13:35:00|37.88|37.58|37.85|37.55|37.89|37.59|37.83|37.53|102
1636033200000|2021-11-04 13:40:00|37.84|37.54|37.76|37.46|37.87|37.57|37.73|37.43|79
1636033500000|2021-11-04 13:45:00|37.77|37.47|37.83|37.53|37.88|37.58|37.73|37.43|96
1636033800000|2021-11-04 13:50:00|37.84|37.54|37.99|37.69|38|37.7|37.81|37.51|95
1636034100000|2021-11-04 13:55:00|37.98|37.68|38|37.7|38.06|37.76|37.98|37.68|86
1636034400000|2021-11-04 14:00:00|38.01|37.71|38.03|37.73|38.06|37.76|38.01|37.71|114
1636034700000|2021-11-04 14:05:00|38.02|37.72|38.1|37.8|38.1|37.8|38.02|37.72|96
1636035000000|2021-11-04 14:10:00|38.09|37.79|38.09|37.79|38.11|37.81|38.06|37.76|71
1636035300000|2021-11-04 14:15:00|38.08|37.78|38.04|37.74|38.08|37.78|38.02|37.72|92
1636035600000|2021-11-04 14:20:00|38.05|37.75|37.96|37.66|38.05|37.75|37.96|37.66|46
1636035900000|2021-11-04 14:25:00|37.95|37.65|37.91|37.61|37.98|37.68|37.9|37.6|50
1636036200000|2021-11-04 14:30:00|37.92|37.62|37.89|37.59|37.93|37.63|37.87|37.57|66
1636036500000|2021-11-04 14:35:00|37.88|37.58|37.9|37.6|37.91|37.61|37.86|37.56|65
1636036800000|2021-11-04 14:40:00|37.91|37.61|37.87|37.57|37.92|37.62|37.87|37.57|33
1636037100000|2021-11-04 14:45:00|37.88|37.58|37.85|37.55|37.89|37.59|37.82|37.52|30
1636037400000|2021-11-04 14:50:00|37.86|37.56|37.79|37.49|37.86|37.56|37.78|37.48|58
1636037700000|2021-11-04 14:55:00|37.8|37.5|37.67|37.37|37.8|37.5|37.65|37.35|86
1636038000000|2021-11-04 15:00:00|37.66|37.36|37.71|37.41|37.78|37.48|37.66|37.36|98
1636038300000|2021-11-04 15:05:00|37.7|37.4|37.41|37.11|37.71|37.41|37.41|37.11|111
1636038600000|2021-11-04 15:10:00|37.43|37.13|37.28|36.98|37.47|37.17|37.27|36.97|223
1636038900000|2021-11-04 15:15:00|37.3|37|37.21|36.91|37.31|37.01|36.99|36.69|289
1636039200000|2021-11-04 15:20:00|37.2|36.9|36.99|36.69|37.2|36.9|36.85|36.55|300
1636039500000|2021-11-04 15:25:00|37|36.7|37.31|37.01|37.31|37.01|36.99|36.69|162
1636039800000|2021-11-04 15:30:00|37.3|37|37.29|36.99|37.37|37.07|37.2|36.9|150
1636040100000|2021-11-04 15:35:00|37.28|36.98|37.34|37.04|37.36|37.06|37.2|36.9|159
1636040400000|2021-11-04 15:40:00|37.33|37.03|37.23|36.93|37.34|37.04|37.22|36.92|152
1636040700000|2021-11-04 15:45:00|37.24|36.94|36.94|36.64|37.26|36.96|36.94|36.64|190
1636041000000|2021-11-04 15:50:00|36.95|36.65|37.01|36.71|37.06|36.76|36.94|36.64|210
1636041300000|2021-11-04 15:55:00|37|36.7|36.96|36.66|37.07|36.77|36.9|36.6|172
1636041600000|2021-11-04 16:00:00|36.95|36.65|36.89|36.59|37.01|36.71|36.89|36.59|162
1636041900000|2021-11-04 16:05:00|36.88|36.58|36.75|36.45|36.89|36.59|36.66|36.36|181
1636042200000|2021-11-04 16:10:00|36.74|36.44|37.14|36.84|37.16|36.86|36.74|36.44|137
1636042500000|2021-11-04 16:15:00|37.15|36.85|37.18|36.88|37.3|37|37.04|36.74|239
1636042800000|2021-11-04 16:20:00|37.17|36.87|37.1|36.8|37.19|36.89|37.09|36.79|152
1636043100000|2021-11-04 16:25:00|37.09|36.79|37.13|36.83|37.17|36.87|37.05|36.75|138
1636043400000|2021-11-04 16:30:00|37.12|36.82|37.01|36.71|37.13|36.83|36.98|36.68|174
1636043700000|2021-11-04 16:35:00|37|36.7|37|36.7|37.04|36.74|36.93|36.63|185
1636044000000|2021-11-04 16:40:00|37.01|36.71|37.06|36.76|37.09|36.79|36.98|36.68|155
1636044300000|2021-11-04 16:45:00|37.05|36.75|37.13|36.83|37.13|36.83|37.05|36.75|101
1636044600000|2021-11-04 16:50:00|37.14|36.84|37.12|36.82|37.17|36.87|37.07|36.77|106
1636044900000|2021-11-04 16:55:00|37.13|36.83|37.14|36.84|37.18|36.88|37.1|36.8|139
1636045200000|2021-11-04 17:00:00|37.13|36.83|37.18|36.88|37.19|36.89|37.11|36.81|88
1636045500000|2021-11-04 17:05:00|37.19|36.89|37.19|36.89|37.2|36.9|37.14|36.84|71
1636045800000|2021-11-04 17:10:00|37.18|36.88|37.16|36.86|37.22|36.92|37.15|36.85|103
1636046100000|2021-11-04 17:15:00|37.17|36.87|37.13|36.83|37.18|36.88|37.11|36.81|114
1636046400000|2021-11-04 17:20:00|37.12|36.82|37.05|36.75|37.16|36.86|37.04|36.74|92
1636046700000|2021-11-04 17:25:00|37.04|36.74|36.92|36.62|37.05|36.75|36.91|36.61|106
1636047000000|2021-11-04 17:30:00|36.93|36.63|36.9|36.6|36.99|36.69|36.89|36.59|92
1636047300000|2021-11-04 17:35:00|36.89|36.59|36.99|36.69|37.02|36.72|36.84|36.54|200
1636047600000|2021-11-04 17:40:00|37|36.7|36.98|36.68|37.05|36.75|36.92|36.62|172
1636047900000|2021-11-04 17:45:00|36.97|36.67|36.9|36.6|37.03|36.73|36.88|36.58|117
1636048200000|2021-11-04 17:50:00|36.91|36.61|36.85|36.55|36.97|36.67|36.85|36.55|130
1636048500000|2021-11-04 17:55:00|36.86|36.56|36.86|36.56|36.9|36.6|36.8|36.5|147
1636048800000|2021-11-04 18:00:00|36.87|36.57|36.7|36.4|36.87|36.57|36.68|36.38|134
1636049100000|2021-11-04 18:05:00|36.69|36.39|36.86|36.56|36.86|36.56|36.69|36.39|126
1636049400000|2021-11-04 18:10:00|36.87|36.57|36.92|36.62|36.98|36.68|36.87|36.57|115
1636049700000|2021-11-04 18:15:00|36.94|36.64|36.99|36.69|37.02|36.72|36.93|36.63|102
1636050000000|2021-11-04 18:20:00|37.01|36.71|37.05|36.75|37.07|36.77|37|36.7|92
1636050300000|2021-11-04 18:25:00|37.06|36.76|37.12|36.82|37.12|36.82|37.04|36.74|55
1636050600000|2021-11-04 18:30:00|37.11|36.81|37.13|36.83|37.15|36.85|37.07|36.77|85
1636050900000|2021-11-04 18:35:00|37.12|36.82|37.1|36.8|37.14|36.84|37.06|36.76|58
1636051200000|2021-11-04 18:40:00|37.09|36.79|37.04|36.74|37.1|36.8|37.03|36.73|30
1636051500000|2021-11-04 18:45:00|37.03|36.73|37.01|36.71|37.1|36.8|37.01|36.71|59
1636051800000|2021-11-04 18:50:00|37|36.7|36.91|36.61|37.06|36.76|36.9|36.6|82
1636052100000|2021-11-04 18:55:00|36.92|36.62|36.79|36.49|36.92|36.62|36.79|36.49|86
1636052400000|2021-11-04 19:00:00|36.78|36.48|36.89|36.59|36.89|36.59|36.77|36.47|121
1636052700000|2021-11-04 19:05:00|36.88|36.58|36.85|36.55|36.93|36.63|36.85|36.55|95
1636053000000|2021-11-04 19:10:00|36.86|36.56|36.95|36.65|36.96|36.66|36.85|36.55|68
1636053300000|2021-11-04 19:15:00|36.96|36.66|37.01|36.71|37.02|36.72|36.92|36.62|141
1636053600000|2021-11-04 19:20:00|37|36.7|37.01|36.71|37.03|36.73|36.96|36.66|108
1636053900000|2021-11-04 19:25:00|37.02|36.72|37.04|36.74|37.04|36.74|36.98|36.68|69
1636054200000|2021-11-04 19:30:00|37.05|36.75|37.08|36.78|37.08|36.78|37.03|36.73|61
1636054500000|2021-11-04 19:35:00|37.07|36.77|37.05|36.75|37.07|36.77|37.04|36.74|35
1636054800000|2021-11-04 19:40:00|37.04|36.74|37.04|36.74|37.05|36.75|36.99|36.69|57
1636055100000|2021-11-04 19:45:00|37.05|36.75|37.08|36.78|37.1|36.8|37.02|36.72|56
1636055400000|2021-11-04 19:50:00|37.07|36.77|37.1|36.8|37.11|36.81|37.04|36.74|72
1636055700000|2021-11-04 19:55:00|37.09|36.79|37.11|36.81|37.11|36.81|37.05|36.75|92
1636056000000|2021-11-04 20:00:00|37.1|36.8|36.89|36.59|37.1|36.8|36.88|36.58|88
1636056300000|2021-11-04 20:05:00|36.88|36.58|36.86|36.56|36.91|36.61|36.85|36.55|65
1636056600000|2021-11-04 20:10:00|36.85|36.55|36.87|36.57|36.9|36.6|36.84|36.54|47
1636056900000|2021-11-04 20:15:00|36.88|36.58|37.01|36.71|37.01|36.71|36.88|36.58|62
1636057200000|2021-11-04 20:20:00|37|36.7|37.08|36.78|37.11|36.81|37|36.7|67
1636057500000|2021-11-04 20:25:00|37.09|36.79|37.07|36.77|37.12|36.82|37.06|36.76|60
1636057800000|2021-11-04 20:30:00|37.06|36.76|37.04|36.74|37.06|36.76|37.03|36.73|61
1636058100000|2021-11-04 20:35:00|37.03|36.73|37.08|36.78|37.08|36.78|37.03|36.73|50
1636058400000|2021-11-04 20:40:00|37.09|36.79|37.04|36.74|37.09|36.79|37.02|36.72|38
1636058700000|2021-11-04 20:45:00|37.03|36.73|37.08|36.78|37.1|36.8|37.02|36.72|71
1636059000000|2021-11-04 20:50:00|37.07|36.77|37.08|36.78|37.11|36.81|37.05|36.75|48
1636059300000|2021-11-04 20:55:00|37.09|36.79|37.08|36.78|37.12|36.82|37.05|36.75|54
1636059600000|2021-11-04 21:00:00|37.07|36.77|37.02|36.72|37.08|36.78|37.01|36.71|30
1636059900000|2021-11-04 21:05:00|37.03|36.73|36.97|36.67|37.03|36.73|36.97|36.67|59
1636060200000|2021-11-04 21:10:00|36.96|36.66|36.96|36.66|37|36.7|36.95|36.65|23
1636060500000|2021-11-04 21:15:00|36.97|36.67|36.93|36.63|37.01|36.71|36.93|36.63|53
1636060800000|2021-11-04 21:20:00|36.92|36.62|36.93|36.63|36.97|36.67|36.91|36.61|31
1636061100000|2021-11-04 21:25:00|36.94|36.64|36.99|36.69|36.99|36.69|36.94|36.64|67
1636061400000|2021-11-04 21:30:00|37|36.7|37.04|36.74|37.04|36.74|37|36.7|33
1636061700000|2021-11-04 21:35:00|37.03|36.73|37.03|36.73|37.04|36.74|37.02|36.72|17
1636062000000|2021-11-04 21:40:00|37.02|36.72|37|36.7|37.03|36.73|37|36.7|25
1636062300000|2021-11-04 21:45:00|36.99|36.69|36.98|36.68|37|36.7|36.98|36.68|6
1636062600000|2021-11-04 21:50:00|36.97|36.67|37.1|36.8|37.14|36.84|36.97|36.67|80
1636062900000|2021-11-04 21:55:00|37.11|36.81|37.17|36.87|37.18|36.88|37.11|36.81|40
1636063200000|2021-11-04 22:00:00|37.18|36.88|37.14|36.84|37.23|36.93|37.13|36.83|79
1636063500000|2021-11-04 22:05:00|37.13|36.83|37.02|36.72|37.14|36.84|36.98|36.68|80
1636063800000|2021-11-04 22:10:00|37.01|36.71|36.99|36.69|37.02|36.72|36.97|36.67|35
1636064100000|2021-11-04 22:15:00|36.98|36.68|37.01|36.71|37.02|36.72|36.97|36.67|42
1636064400000|2021-11-04 22:20:00|37.02|36.72|37.06|36.76|37.07|36.77|37|36.7|40
1636064700000|2021-11-04 22:25:00|37.07|36.77|37.05|36.75|37.08|36.78|37.05|36.75|65
1636065000000|2021-11-04 22:30:00|37.06|36.76|37.06|36.76|37.09|36.79|37.04|36.74|59
1636065300000|2021-11-04 22:35:00|37.05|36.75|37.04|36.74|37.07|36.77|37.02|36.72|26
1636065600000|2021-11-04 22:40:00|37.05|36.75|37.06|36.76|37.09|36.79|37.05|36.75|30
1636065900000|2021-11-04 22:45:00|37.07|36.77|37.02|36.72|37.07|36.77|37.02|36.72|30
1636066200000|2021-11-04 22:50:00|37.01|36.71|37.01|36.71|37.04|36.74|37.01|36.71|39
1636066500000|2021-11-04 22:55:00|37.02|36.72|37.01|36.71|37.04|36.74|36.98|36.68|62
1636066800000|2021-11-04 23:00:00|37|36.7|36.91|36.61|37.03|36.73|36.91|36.61|54
1636067100000|2021-11-04 23:05:00|36.92|36.62|37.02|36.72|37.02|36.72|36.92|36.62|28
1636067400000|2021-11-04 23:10:00|37.03|36.73|37.05|36.75|37.05|36.75|37.01|36.71|47
1636067700000|2021-11-04 23:15:00|37.06|36.76|37.14|36.84|37.15|36.85|37.01|36.71|97
1636068000000|2021-11-04 23:20:00|37.13|36.83|37.08|36.78|37.13|36.83|37.07|36.77|62
1636068300000|2021-11-04 23:25:00|37.09|36.79|37.14|36.84|37.15|36.85|37.08|36.78|40
1636068600000|2021-11-04 23:30:00|37.15|36.85|37.05|36.75|37.15|36.85|37.05|36.75|17
1636068900000|2021-11-04 23:35:00|37.04|36.74|37.09|36.79|37.14|36.84|37.04|36.74|77
1636069200000|2021-11-04 23:40:00|37.1|36.8|37.04|36.74|37.11|36.81|37.02|36.72|25
1636069500000|2021-11-04 23:45:00|37.03|36.73|37.02|36.72|37.04|36.74|37|36.7|44
1636069800000|2021-11-04 23:50:00|37.03|36.73|37.07|36.77|37.08|36.78|37.02|36.72|44
1636070100000|2021-11-04 23:55:00|37.08|36.78|37.06|36.76|37.12|36.82|37.03|36.73|77
1636070400000|2021-11-05 00:00:00|37.05|36.75|37.01|36.71|37.06|36.76|36.9|36.6|76
1636070700000|2021-11-05 00:05:00|37|36.7|37.03|36.73|37.05|36.75|36.98|36.68|70
1636071000000|2021-11-05 00:10:00|37.04|36.74|36.89|36.59|37.05|36.75|36.89|36.59|92
1636071300000|2021-11-05 00:15:00|36.9|36.6|36.83|36.53|36.9|36.6|36.83|36.53|74
1636071600000|2021-11-05 00:20:00|36.84|36.54|36.84|36.54|36.85|36.55|36.82|36.52|53
1636071900000|2021-11-05 00:25:00|36.85|36.55|36.96|36.66|36.96|36.66|36.85|36.55|53
1636072200000|2021-11-05 00:30:00|36.97|36.67|36.97|36.67|37.02|36.72|36.96|36.66|59
1636072500000|2021-11-05 00:35:00|36.96|36.66|37|36.7|37.01|36.71|36.93|36.63|125
1636072800000|2021-11-05 00:40:00|37.01|36.71|36.91|36.61|37.01|36.71|36.9|36.6|67
1636073100000|2021-11-05 00:45:00|36.9|36.6|36.94|36.64|36.96|36.66|36.9|36.6|69
1636073400000|2021-11-05 00:50:00|36.95|36.65|36.86|36.56|36.97|36.67|36.86|36.56|83
1636073700000|2021-11-05 00:55:00|36.87|36.57|36.76|36.46|36.88|36.58|36.74|36.44|121
1636074000000|2021-11-05 01:00:00|36.75|36.45|36.82|36.52|36.84|36.54|36.75|36.45|67
1636074300000|2021-11-05 01:05:00|36.83|36.53|36.84|36.54|36.87|36.57|36.82|36.52|50
1636074600000|2021-11-05 01:10:00|36.83|36.53|36.88|36.58|36.88|36.58|36.83|36.53|48
1636074900000|2021-11-05 01:15:00|36.89|36.59|36.89|36.59|36.93|36.63|36.86|36.56|92
1636075200000|2021-11-05 01:20:00|36.9|36.6|36.85|36.55|36.92|36.62|36.85|36.55|62
1636075500000|2021-11-05 01:25:00|36.84|36.54|36.85|36.55|36.87|36.57|36.84|36.54|60
1636075800000|2021-11-05 01:30:00|36.86|36.56|36.84|36.54|36.87|36.57|36.83|36.53|51
1636076100000|2021-11-05 01:35:00|36.85|36.55|36.9|36.6|36.91|36.61|36.84|36.54|74
1636076400000|2021-11-05 01:40:00|36.91|36.61|37|36.7|37|36.7|36.91|36.61|40
1636076700000|2021-11-05 01:45:00|37.01|36.71|37.05|36.75|37.05|36.75|37|36.7|34
1636077000000|2021-11-05 01:50:00|37.06|36.76|37.08|36.78|37.09|36.79|37.04|36.74|72
1636077300000|2021-11-05 01:55:00|37.09|36.79|37.14|36.84|37.18|36.88|37.06|36.76|165
1636077600000|2021-11-05 02:00:00|37.15|36.85|37.21|36.91|37.22|36.92|37.14|36.84|95
1636077900000|2021-11-05 02:05:00|37.2|36.9|37.29|36.99|37.3|37|37.14|36.84|102
1636078200000|2021-11-05 02:10:00|37.3|37|37.2|36.9|37.33|37.03|37.17|36.87|121
1636078500000|2021-11-05 02:15:00|37.21|36.91|37.17|36.87|37.22|36.92|37.16|36.86|33
1636078800000|2021-11-05 02:20:00|37.16|36.86|37.2|36.9|37.22|36.92|37.14|36.84|75
1636079100000|2021-11-05 02:25:00|37.21|36.91|37.21|36.91|37.22|36.92|37.16|36.86|66
1636079400000|2021-11-05 02:30:00|37.2|36.9|37.14|36.84|37.23|36.93|37.12|36.82|68
1636079700000|2021-11-05 02:35:00|37.13|36.83|37.07|36.77|37.14|36.84|37.07|36.77|63
1636080000000|2021-11-05 02:40:00|37.08|36.78|37.08|36.78|37.1|36.8|37.06|36.76|79
1636080300000|2021-11-05 02:45:00|37.07|36.77|37.1|36.8|37.1|36.8|37.06|36.76|70
1636080600000|2021-11-05 02:50:00|37.09|36.79|37.09|36.79|37.12|36.82|37.08|36.78|76
1636080900000|2021-11-05 02:55:00|37.08|36.78|36.95|36.65|37.09|36.79|36.94|36.64|89
1636081200000|2021-11-05 03:00:00|36.96|36.66|37.07|36.77|37.07|36.77|36.96|36.66|61
1636081500000|2021-11-05 03:05:00|37.06|36.76|37.11|36.81|37.13|36.83|37.06|36.76|62
1636081800000|2021-11-05 03:10:00|37.12|36.82|37.24|36.94|37.25|36.95|37.11|36.81|92
1636082100000|2021-11-05 03:15:00|37.25|36.95|37.32|37.02|37.34|37.04|37.23|36.93|114
1636082400000|2021-11-05 03:20:00|37.33|37.03|37.3|37|37.36|37.06|37.29|36.99|86
1636082700000|2021-11-05 03:25:00|37.29|36.99|37.31|37.01|37.36|37.06|37.28|36.98|115
1636083000000|2021-11-05 03:30:00|37.32|37.02|37.19|36.89|37.32|37.02|37.18|36.88|76
1636083300000|2021-11-05 03:35:00|37.2|36.9|37.23|36.93|37.24|36.94|37.17|36.87|60
1636083600000|2021-11-05 03:40:00|37.24|36.94|37.22|36.92|37.24|36.94|37.21|36.91|62
1636083900000|2021-11-05 03:45:00|37.21|36.91|37.19|36.89|37.21|36.91|37.17|36.87|67
1636084200000|2021-11-05 03:50:00|37.2|36.9|37.26|36.96|37.26|36.96|37.19|36.89|67
1636084500000|2021-11-05 03:55:00|37.27|36.97|37.25|36.95|37.31|37.01|37.23|36.93|109
1636084800000|2021-11-05 04:00:00|37.24|36.94|37.3|37|37.3|37|37.23|36.93|96
1636085100000|2021-11-05 04:05:00|37.29|36.99|37.34|37.04|37.41|37.11|37.29|36.99|91
1636085400000|2021-11-05 04:10:00|37.33|37.03|37.33|37.03|37.36|37.06|37.31|37.01|87
1636085700000|2021-11-05 04:15:00|37.32|37.02|37.33|37.03|37.39|37.09|37.31|37.01|116
1636086000000|2021-11-05 04:20:00|37.32|37.02|37.33|37.03|37.34|37.04|37.31|37.01|54
1636086300000|2021-11-05 04:25:00|37.32|37.02|37.32|37.02|37.37|37.07|37.31|37.01|93
1636086600000|2021-11-05 04:30:00|37.33|37.03|37.34|37.04|37.36|37.06|37.3|37|89
1636086900000|2021-11-05 04:35:00|37.33|37.03|37.3|37|37.35|37.05|37.29|36.99|93
1636087200000|2021-11-05 04:40:00|37.29|36.99|37.28|36.98|37.34|37.04|37.27|36.97|122
1636087500000|2021-11-05 04:45:00|37.27|36.97|37.25|36.95|37.29|36.99|37.24|36.94|95
1636087800000|2021-11-05 04:50:00|37.26|36.96|37.22|36.92|37.26|36.96|37.22|36.92|53
1636088100000|2021-11-05 04:55:00|37.23|36.93|37.22|36.92|37.23|36.93|37.2|36.9|44
1636088400000|2021-11-05 05:00:00|37.23|36.93|37.24|36.94|37.27|36.97|37.23|36.93|46
1636088700000|2021-11-05 05:05:00|37.25|36.95|37.27|36.97|37.29|36.99|37.24|36.94|51
1636089000000|2021-11-05 05:10:00|37.26|36.96|37.25|36.95|37.29|36.99|37.25|36.95|28
1636089300000|2021-11-05 05:15:00|37.26|36.96|37.25|36.95|37.27|36.97|37.25|36.95|50
1636089600000|2021-11-05 05:20:00|37.26|36.96|37.29|36.99|37.3|37|37.25|36.95|75
1636089900000|2021-11-05 05:25:00|37.28|36.98|37.34|37.04|37.34|37.04|37.28|36.98|94
1636090200000|2021-11-05 05:30:00|37.35|37.05|37.34|37.04|37.38|37.08|37.33|37.03|51
1636090500000|2021-11-05 05:35:00|37.33|37.03|37.26|36.96|37.33|37.03|37.23|36.93|155
1636090800000|2021-11-05 05:40:00|37.25|36.95|37.29|36.99|37.29|36.99|37.25|36.95|61
1636091100000|2021-11-05 05:45:00|37.28|36.98|37.29|36.99|37.31|37.01|37.25|36.95|53
1636091400000|2021-11-05 05:50:00|37.3|37|37.36|37.06|37.36|37.06|37.3|37|76
1636091700000|2021-11-05 05:55:00|37.35|37.05|37.36|37.06|37.4|37.1|37.34|37.04|40
1636092000000|2021-11-05 06:00:00|37.37|37.07|37.4|37.1|37.44|37.14|37.36|37.06|95
1636092300000|2021-11-05 06:05:00|37.39|37.09|37.45|37.15|37.47|37.17|37.39|37.09|100
1636092600000|2021-11-05 06:10:00|37.46|37.16|37.44|37.14|37.5|37.2|37.44|37.14|91
1636092900000|2021-11-05 06:15:00|37.43|37.13|37.45|37.15|37.46|37.16|37.43|37.13|28
1636093200000|2021-11-05 06:20:00|37.44|37.14|37.45|37.15|37.47|37.17|37.43|37.13|38
1636093500000|2021-11-05 06:25:00|37.46|37.16|37.46|37.16|37.51|37.21|37.45|37.15|81
1636093800000|2021-11-05 06:30:00|37.45|37.15|37.48|37.18|37.5|37.2|37.45|37.15|65
1636094100000|2021-11-05 06:35:00|37.49|37.19|37.48|37.18|37.5|37.2|37.47|37.17|44
1636094400000|2021-11-05 06:40:00|37.47|37.17|37.42|37.12|37.48|37.18|37.4|37.1|48
1636094700000|2021-11-05 06:45:00|37.41|37.11|37.39|37.09|37.42|37.12|37.37|37.07|46
1636095000000|2021-11-05 06:50:00|37.4|37.1|37.39|37.09|37.42|37.12|37.38|37.08|39
1636095300000|2021-11-05 06:55:00|37.4|37.1|37.32|37.02|37.4|37.1|37.32|37.02|78
1636095600000|2021-11-05 07:00:00|37.33|37.03|37.34|37.04|37.41|37.11|37.32|37.02|82
1636095900000|2021-11-05 07:05:00|37.35|37.05|37.37|37.07|37.38|37.08|37.33|37.03|107
1636096200000|2021-11-05 07:10:00|37.36|37.06|37.41|37.11|37.42|37.12|37.36|37.06|42
1636096500000|2021-11-05 07:15:00|37.4|37.1|37.39|37.09|37.4|37.1|37.37|37.07|52
1636096800000|2021-11-05 07:20:00|37.38|37.08|37.38|37.08|37.4|37.1|37.37|37.07|31
1636097100000|2021-11-05 07:25:00|37.39|37.09|37.38|37.08|37.41|37.11|37.37|37.07|46
1636097400000|2021-11-05 07:30:00|37.37|37.07|37.33|37.03|37.38|37.08|37.33|37.03|59
1636097700000|2021-11-05 07:35:00|37.34|37.04|37.39|37.09|37.39|37.09|37.33|37.03|93
1636098000000|2021-11-05 07:40:00|37.38|37.08|37.36|37.06|37.4|37.1|37.34|37.04|81
1636098300000|2021-11-05 07:45:00|37.35|37.05|37.35|37.05|37.37|37.07|37.33|37.03|69
1636098600000|2021-11-05 07:50:00|37.34|37.04|37.26|36.96|37.35|37.05|37.25|36.95|58
1636098900000|2021-11-05 07:55:00|37.23|36.93|37.23|36.93|37.26|36.96|37.2|36.9|82
1636099200000|2021-11-05 08:00:00|37.24|36.94|37.25|36.95|37.27|36.97|37.2|36.9|66
1636099500000|2021-11-05 08:05:00|37.24|36.94|37.21|36.91|37.24|36.94|37.2|36.9|53
1636099800000|2021-11-05 08:10:00|37.2|36.9|37.21|36.91|37.24|36.94|37.2|36.9|34
1636100100000|2021-11-05 08:15:00|37.22|36.92|37.28|36.98|37.28|36.98|37.22|36.92|49
1636100400000|2021-11-05 08:20:00|37.27|36.97|37.23|36.93|37.28|36.98|37.2|36.9|41
1636100700000|2021-11-05 08:25:00|37.24|36.94|37.24|36.94|37.26|36.96|37.24|36.94|23
1636101000000|2021-11-05 08:30:00|37.25|36.95|37.25|36.95|37.26|36.96|37.21|36.91|44
1636101300000|2021-11-05 08:35:00|37.24|36.94|37.22|36.92|37.25|36.95|37.2|36.9|31
1636101600000|2021-11-05 08:40:00|37.21|36.91|37.23|36.93|37.24|36.94|37.2|36.9|23
1636101900000|2021-11-05 08:45:00|37.24|36.94|37.22|36.92|37.24|36.94|37.2|36.9|45
1636102200000|2021-11-05 08:50:00|37.21|36.91|37.26|36.96|37.27|36.97|37.21|36.91|47
1636102500000|2021-11-05 08:55:00|37.27|36.97|37.28|36.98|37.29|36.99|37.25|36.95|26
1636102800000|2021-11-05 09:00:00|37.29|36.99|37.27|36.97|37.31|37.01|37.27|36.97|30
1636103100000|2021-11-05 09:05:00|37.26|36.96|37.22|36.92|37.26|36.96|37.19|36.89|48
1636103400000|2021-11-05 09:10:00|37.21|36.91|37.23|36.93|37.23|36.93|37.21|36.91|21
1636103700000|2021-11-05 09:15:00|37.24|36.94|37.18|36.88|37.25|36.95|37.18|36.88|33
1636104000000|2021-11-05 09:20:00|37.17|36.87|37.12|36.82|37.18|36.88|37.12|36.82|34
1636104300000|2021-11-05 09:25:00|37.13|36.83|37.12|36.82|37.18|36.88|37.11|36.81|47
1636104600000|2021-11-05 09:30:00|37.11|36.81|37.06|36.76|37.12|36.82|37.04|36.74|103
1636104900000|2021-11-05 09:35:00|37.07|36.77|37.07|36.77|37.16|36.86|37.05|36.75|98
1636105200000|2021-11-05 09:40:00|37.06|36.76|37.03|36.73|37.06|36.76|36.99|36.69|60
1636105500000|2021-11-05 09:45:00|37.04|36.74|37.04|36.74|37.09|36.79|37.04|36.74|53
1636105800000|2021-11-05 09:50:00|37.05|36.75|37.03|36.73|37.06|36.76|36.97|36.67|67
1636106100000|2021-11-05 09:55:00|37.02|36.72|37.06|36.76|37.09|36.79|37.01|36.71|54
1636106400000|2021-11-05 10:00:00|37.07|36.77|37.13|36.83|37.22|36.92|37.06|36.76|146
1636106700000|2021-11-05 10:05:00|37.12|36.82|37.07|36.77|37.13|36.83|37.07|36.77|80
1636107000000|2021-11-05 10:10:00|37.06|36.76|37.03|36.73|37.07|36.77|36.97|36.67|50
1636107300000|2021-11-05 10:15:00|37.02|36.72|37.02|36.72|37.02|36.72|36.96|36.66|56
1636107600000|2021-11-05 10:20:00|37.01|36.71|37.05|36.75|37.07|36.77|37.01|36.71|53
1636107900000|2021-11-05 10:25:00|37.06|36.76|36.99|36.69|37.07|36.77|36.99|36.69|50
1636108200000|2021-11-05 10:30:00|37|36.7|36.95|36.65|37.03|36.73|36.94|36.64|59
1636108500000|2021-11-05 10:35:00|36.94|36.64|36.94|36.64|36.97|36.67|36.93|36.63|57
1636108800000|2021-11-05 10:40:00|36.93|36.63|36.9|36.6|36.94|36.64|36.88|36.58|68
1636109100000|2021-11-05 10:45:00|36.91|36.61|36.82|36.52|36.93|36.63|36.82|36.52|40
1636109400000|2021-11-05 10:50:00|36.83|36.53|36.84|36.54|36.85|36.55|36.79|36.49|71
1636109700000|2021-11-05 10:55:00|36.83|36.53|36.86|36.56|36.87|36.57|36.83|36.53|48
1636110000000|2021-11-05 11:00:00|36.85|36.55|36.91|36.61|36.91|36.61|36.82|36.52|78
1636110300000|2021-11-05 11:05:00|36.92|36.62|36.9|36.6|36.93|36.63|36.86|36.56|67
1636110600000|2021-11-05 11:10:00|36.89|36.59|36.89|36.59|36.91|36.61|36.81|36.51|102
1636110900000|2021-11-05 11:15:00|36.88|36.58|36.83|36.53|36.91|36.61|36.82|36.52|80
1636111200000|2021-11-05 11:20:00|36.82|36.52|36.82|36.52|36.83|36.53|36.78|36.48|94
1636111500000|2021-11-05 11:25:00|36.83|36.53|36.86|36.56|36.86|36.56|36.82|36.52|38
1636111800000|2021-11-05 11:30:00|36.85|36.55|36.99|36.69|37.02|36.72|36.85|36.55|103
1636112100000|2021-11-05 11:35:00|36.98|36.68|37.07|36.77|37.08|36.78|36.97|36.67|100
1636112400000|2021-11-05 11:40:00|37.08|36.78|37.02|36.72|37.17|36.87|37.02|36.72|99
1636112700000|2021-11-05 11:45:00|37.01|36.71|36.87|36.57|37.08|36.78|36.86|36.56|117
1636113000000|2021-11-05 11:50:00|36.88|36.58|36.71|36.41|36.9|36.6|36.71|36.41|179
1636113300000|2021-11-05 11:55:00|36.7|36.4|36.58|36.28|36.71|36.41|36.57|36.27|98
1636113600000|2021-11-05 12:00:00|36.57|36.27|36.63|36.33|36.64|36.34|36.57|36.27|85
1636113900000|2021-11-05 12:05:00|36.64|36.34|36.69|36.39|36.7|36.4|36.63|36.33|54
1636114200000|2021-11-05 12:10:00|36.7|36.4|36.75|36.45|36.77|36.47|36.68|36.38|54
1636114500000|2021-11-05 12:15:00|36.76|36.46|36.76|36.46|36.76|36.46|36.68|36.38|85
1636114800000|2021-11-05 12:20:00|36.75|36.45|36.69|36.39|36.75|36.45|36.67|36.37|75
1636115100000|2021-11-05 12:25:00|36.68|36.38|36.65|36.35|36.71|36.41|36.65|36.35|32
1636115400000|2021-11-05 12:30:00|36.64|36.34|36.68|36.38|36.69|36.39|36.6|36.3|119
1636115700000|2021-11-05 12:35:00|36.67|36.37|36.65|36.35|36.68|36.38|36.65|36.35|55
1636116000000|2021-11-05 12:40:00|36.64|36.34|36.6|36.3|36.64|36.34|36.57|36.27|61
1636116300000|2021-11-05 12:45:00|36.59|36.29|36.72|36.42|36.72|36.42|36.59|36.29|66
1636116600000|2021-11-05 12:50:00|36.71|36.41|36.74|36.44|36.75|36.45|36.65|36.35|95
1636116900000|2021-11-05 12:55:00|36.75|36.45|36.71|36.41|36.77|36.47|36.7|36.4|87
1636117200000|2021-11-05 13:00:00|36.7|36.4|36.72|36.42|36.72|36.42|36.67|36.37|74
1636117500000|2021-11-05 13:05:00|36.73|36.43|36.74|36.44|36.8|36.5|36.72|36.42|89
1636117800000|2021-11-05 13:10:00|36.73|36.43|36.75|36.45|36.76|36.46|36.71|36.41|91
1636118100000|2021-11-05 13:15:00|36.76|36.46|36.79|36.49|36.79|36.49|36.76|36.46|39
1636118400000|2021-11-05 13:20:00|36.8|36.5|36.91|36.61|36.91|36.61|36.77|36.47|87
1636118700000|2021-11-05 13:25:00|36.92|36.62|36.85|36.55|36.92|36.62|36.84|36.54|37
1636119000000|2021-11-05 13:30:00|36.86|36.56|36.95|36.65|36.95|36.65|36.85|36.55|87
1636119300000|2021-11-05 13:35:00|36.96|36.66|36.96|36.66|36.98|36.68|36.94|36.64|83
1636119600000|2021-11-05 13:40:00|36.97|36.67|36.96|36.66|37|36.7|36.95|36.65|98
1636119900000|2021-11-05 13:45:00|36.95|36.65|36.9|36.6|36.98|36.68|36.88|36.58|136
1636120200000|2021-11-05 13:50:00|36.89|36.59|36.93|36.63|36.93|36.63|36.87|36.57|40
1636120500000|2021-11-05 13:55:00|36.92|36.62|36.85|36.55|36.94|36.64|36.85|36.55|74
1636120800000|2021-11-05 14:00:00|36.86|36.56|36.83|36.53|36.89|36.59|36.81|36.51|80
1636121100000|2021-11-05 14:05:00|36.82|36.52|36.78|36.48|36.82|36.52|36.78|36.48|78
1636121400000|2021-11-05 14:10:00|36.77|36.47|36.76|36.46|36.82|36.52|36.76|36.46|64
1636121700000|2021-11-05 14:15:00|36.77|36.47|36.74|36.44|36.79|36.49|36.71|36.41|75
1636122000000|2021-11-05 14:20:00|36.73|36.43|36.76|36.46|36.77|36.47|36.71|36.41|38
1636122300000|2021-11-05 14:25:00|36.77|36.47|36.75|36.45|36.79|36.49|36.74|36.44|43
1636122600000|2021-11-05 14:30:00|36.74|36.44|36.7|36.4|36.77|36.47|36.7|36.4|47
1636122900000|2021-11-05 14:35:00|36.69|36.39|36.62|36.32|36.7|36.4|36.62|36.32|92
1636123200000|2021-11-05 14:40:00|36.61|36.31|36.51|36.21|36.62|36.32|36.48|36.18|93
1636123500000|2021-11-05 14:45:00|36.5|36.2|36.52|36.22|36.61|36.31|36.5|36.2|90
1636123800000|2021-11-05 14:50:00|36.51|36.21|36.52|36.22|36.56|36.26|36.51|36.21|63
1636124100000|2021-11-05 14:55:00|36.51|36.21|36.43|36.13|36.52|36.22|36.41|36.11|94
1636124400000|2021-11-05 15:00:00|36.42|36.12|36.4|36.1|36.49|36.19|36.39|36.09|93
1636124700000|2021-11-05 15:05:00|36.39|36.09|36.15|35.85|36.41|36.11|36.11|35.81|175
1636125000000|2021-11-05 15:10:00|36.14|35.84|36.19|35.89|36.28|35.98|36.1|35.8|184
1636125300000|2021-11-05 15:15:00|36.18|35.88|36.17|35.87|36.28|35.98|36.17|35.87|132
1636125600000|2021-11-05 15:20:00|36.16|35.86|36.14|35.84|36.16|35.86|36.07|35.77|123
1636125900000|2021-11-05 15:25:00|36.15|35.85|36.3|36|36.32|36.02|36.14|35.84|83
1636126200000|2021-11-05 15:30:00|36.31|36.01|36.37|36.07|36.38|36.08|36.31|36.01|51
1636126500000|2021-11-05 15:35:00|36.38|36.08|36.25|35.95|36.38|36.08|36.25|35.95|88
1636126800000|2021-11-05 15:40:00|36.24|35.94|36.18|35.88|36.29|35.99|36.18|35.88|99
1636127100000|2021-11-05 15:45:00|36.17|35.87|36.2|35.9|36.28|35.98|36.17|35.87|78
1636127400000|2021-11-05 15:50:00|36.19|35.89|36.2|35.9|36.25|35.95|36.16|35.86|56
1636127700000|2021-11-05 15:55:00|36.21|35.91|36.1|35.8|36.24|35.94|36.1|35.8|104
1636128000000|2021-11-05 16:00:00|36.11|35.81|36.17|35.87|36.2|35.9|36.09|35.79|95
1636128300000|2021-11-05 16:05:00|36.18|35.88|36.23|35.93|36.29|35.99|36.16|35.86|102
1636128600000|2021-11-05 16:10:00|36.22|35.92|36.26|35.96|36.26|35.96|36.18|35.88|75
1636128900000|2021-11-05 16:15:00|36.25|35.95|36.32|36.02|36.34|36.04|36.23|35.93|104
1636129200000|2021-11-05 16:20:00|36.33|36.03|36.36|36.06|36.38|36.08|36.32|36.02|70
1636129500000|2021-11-05 16:25:00|36.37|36.07|36.36|36.06|36.37|36.07|36.33|36.03|66
1636129800000|2021-11-05 16:30:00|36.37|36.07|36.4|36.1|36.41|36.11|36.37|36.07|46
1636130100000|2021-11-05 16:35:00|36.41|36.11|36.4|36.1|36.42|36.12|36.39|36.09|36
1636130400000|2021-11-05 16:40:00|36.41|36.11|36.4|36.1|36.44|36.14|36.4|36.1|28
1636130700000|2021-11-05 16:45:00|36.41|36.11|36.5|36.2|36.56|36.26|36.4|36.1|92
1636131000000|2021-11-05 16:50:00|36.52|36.22|36.51|36.21|36.53|36.23|36.44|36.14|52
1636131300000|2021-11-05 16:55:00|36.5|36.2|36.43|36.13|36.5|36.2|36.42|36.12|58
1636131600000|2021-11-05 17:00:00|36.42|36.12|36.45|36.15|36.46|36.16|36.39|36.09|56
1636131900000|2021-11-05 17:05:00|36.44|36.14|36.48|36.18|36.49|36.19|36.43|36.13|47
1636132200000|2021-11-05 17:10:00|36.47|36.17|36.49|36.19|36.55|36.25|36.43|36.13|87
1636132500000|2021-11-05 17:15:00|36.5|36.2|36.46|36.16|36.51|36.21|36.43|36.13|78
1636132800000|2021-11-05 17:20:00|36.45|36.15|36.43|36.13|36.46|36.16|36.38|36.08|48
1636133100000|2021-11-05 17:25:00|36.42|36.12|36.37|36.07|36.42|36.12|36.36|36.06|75
1636133400000|2021-11-05 17:30:00|36.36|36.06|36.5|36.2|36.52|36.22|36.36|36.06|90
1636133700000|2021-11-05 17:35:00|36.51|36.21|36.43|36.13|36.53|36.23|36.41|36.11|64
1636134000000|2021-11-05 17:40:00|36.42|36.12|36.41|36.11|36.42|36.12|36.4|36.1|34
1636134300000|2021-11-05 17:45:00|36.4|36.1|36.39|36.09|36.42|36.12|36.38|36.08|62
1636134600000|2021-11-05 17:50:00|36.4|36.1|36.4|36.1|36.41|36.11|36.37|36.07|53
1636134900000|2021-11-05 17:55:00|36.41|36.11|36.41|36.11|36.43|36.13|36.4|36.1|78
1636135200000|2021-11-05 18:00:00|36.4|36.1|36.46|36.16|36.46|36.16|36.4|36.1|87
1636135500000|2021-11-05 18:05:00|36.45|36.15|36.51|36.21|36.52|36.22|36.44|36.14|50
1636135800000|2021-11-05 18:10:00|36.52|36.22|36.5|36.2|36.55|36.25|36.5|36.2|86
1636136100000|2021-11-05 18:15:00|36.49|36.19|36.33|36.03|36.54|36.24|36.33|36.03|118
1636136400000|2021-11-05 18:20:00|36.32|36.02|36.27|35.97|36.33|36.03|36.16|35.86|129
1636136700000|2021-11-05 18:25:00|36.28|35.98|36.44|36.14|36.44|36.14|36.27|35.97|93
1636137000000|2021-11-05 18:30:00|36.43|36.13|36.4|36.1|36.44|36.14|36.39|36.09|38
1636137300000|2021-11-05 18:35:00|36.41|36.11|36.4|36.1|36.43|36.13|36.39|36.09|50
1636137600000|2021-11-05 18:40:00|36.41|36.11|36.43|36.13|36.44|36.14|36.41|36.11|45
1636137900000|2021-11-05 18:45:00|36.42|36.12|36.46|36.16|36.48|36.18|36.41|36.11|77
1636138200000|2021-11-05 18:50:00|36.47|36.17|36.46|36.16|36.47|36.17|36.42|36.12|56
1636138500000|2021-11-05 18:55:00|36.45|36.15|36.5|36.2|36.5|36.2|36.44|36.14|65
1636138800000|2021-11-05 19:00:00|36.49|36.19|36.39|36.09|36.49|36.19|36.39|36.09|45
1636139100000|2021-11-05 19:05:00|36.38|36.08|36.39|36.09|36.4|36.1|36.38|36.08|36
1636139400000|2021-11-05 19:10:00|36.4|36.1|36.42|36.12|36.42|36.12|36.37|36.07|49
1636139700000|2021-11-05 19:15:00|36.41|36.11|36.4|36.1|36.43|36.13|36.39|36.09|58
1636140000000|2021-11-05 19:20:00|36.39|36.09|36.39|36.09|36.4|36.1|36.38|36.08|19
1636140300000|2021-11-05 19:25:00|36.38|36.08|36.35|36.05|36.39|36.09|36.33|36.03|56
1636140600000|2021-11-05 19:30:00|36.36|36.06|36.29|35.99|36.37|36.07|36.29|35.99|30
1636140900000|2021-11-05 19:35:00|36.28|35.98|36.22|35.92|36.29|35.99|36.22|35.92|27
1636141200000|2021-11-05 19:40:00|36.21|35.91|36.17|35.87|36.21|35.91|36.16|35.86|74
1636141500000|2021-11-05 19:45:00|36.16|35.86|36.12|35.82|36.19|35.89|36.11|35.81|65
1636141800000|2021-11-05 19:50:00|36.13|35.83|36.21|35.91|36.21|35.91|36.13|35.83|92
1636142100000|2021-11-05 19:55:00|36.22|35.92|36.22|35.92|36.27|35.97|36.21|35.91|76
1636142400000|2021-11-05 20:00:00|36.23|35.93|36.13|35.83|36.24|35.94|36.13|35.83|137
1636142700000|2021-11-05 20:05:00|36.14|35.84|36.15|35.85|36.18|35.88|36.11|35.81|81
1636143000000|2021-11-05 20:10:00|36.16|35.86|36.11|35.81|36.16|35.86|36.1|35.8|40
1636143300000|2021-11-05 20:15:00|36.12|35.82|36.09|35.79|36.12|35.82|36.09|35.79|48
1636143600000|2021-11-05 20:20:00|36.08|35.78|36.1|35.8|36.12|35.82|36.08|35.78|85
1636143900000|2021-11-05 20:25:00|36.11|35.81|36.07|35.77|36.11|35.81|36.07|35.77|31
1636144200000|2021-11-05 20:30:00|36.08|35.78|36.06|35.76|36.09|35.79|36.03|35.73|77
1636144500000|2021-11-05 20:35:00|36.05|35.75|36.03|35.73|36.06|35.76|36.03|35.73|23
1636144800000|2021-11-05 20:40:00|36.04|35.74|36.03|35.73|36.04|35.74|36.01|35.71|26
1636145100000|2021-11-05 20:45:00|36.05|35.75|36.11|35.81|36.12|35.82|36.02|35.72|65
1636145400000|2021-11-05 20:50:00|36.12|35.82|36.11|35.81|36.14|35.84|36.1|35.8|52
1636145700000|2021-11-05 20:55:00|36.1|35.8|36.09|35.79|36.12|35.82|36.09|35.79|44
1636185600000|2021-11-06 08:00:00|36.31|36.01|36.26|35.96|36.34|36.04|36.25|35.95|60
1636185900000|2021-11-06 08:05:00|36.25|35.95|36.4|36.1|36.4|36.1|36.25|35.95|52
1636186200000|2021-11-06 08:10:00|36.39|36.09|36.41|36.11|36.43|36.13|36.37|36.07|92
1636186500000|2021-11-06 08:15:00|36.42|36.12|36.48|36.18|36.48|36.18|36.42|36.12|29
1636186800000|2021-11-06 08:20:00|36.49|36.19|36.49|36.19|36.52|36.22|36.49|36.19|73
1636187100000|2021-11-06 08:25:00|36.5|36.2|36.37|36.07|36.5|36.2|36.36|36.06|68
1636187400000|2021-11-06 08:30:00|36.38|36.08|36.38|36.08|36.44|36.14|36.35|36.05|82
1636187700000|2021-11-06 08:35:00|36.37|36.07|36.35|36.05|36.38|36.08|36.31|36.01|57
1636188000000|2021-11-06 08:40:00|36.36|36.06|36.33|36.03|36.39|36.09|36.33|36.03|64
1636188300000|2021-11-06 08:45:00|36.32|36.02|36.31|36.01|36.33|36.03|36.3|36|112
1636188600000|2021-11-06 08:50:00|36.3|36|36.31|36.01|36.32|36.02|36.3|36|36
1636188900000|2021-11-06 08:55:00|36.32|36.02|36.29|35.99|36.36|36.06|36.29|35.99|37
1636189200000|2021-11-06 09:00:00|36.3|36|36.25|35.95|36.33|36.03|36.25|35.95|55
1636189500000|2021-11-06 09:05:00|36.24|35.94|36.31|36.01|36.31|36.01|36.24|35.94|64
1636189800000|2021-11-06 09:10:00|36.3|36|36.31|36.01|36.32|36.02|36.3|36|54
1636190100000|2021-11-06 09:15:00|36.32|36.02|36.36|36.06|36.36|36.06|36.31|36.01|32
1636190400000|2021-11-06 09:20:00|36.35|36.05|36.41|36.11|36.42|36.12|36.35|36.05|51
1636190700000|2021-11-06 09:25:00|36.4|36.1|36.41|36.11|36.42|36.12|36.39|36.09|26
1636191000000|2021-11-06 09:30:00|36.44|36.14|36.44|36.14|36.44|36.14|36.43|36.13|23
1636191300000|2021-11-06 09:35:00|36.45|36.15|36.49|36.19|36.49|36.19|36.44|36.14|31
1636191600000|2021-11-06 09:40:00|36.48|36.18|36.49|36.19|36.5|36.2|36.48|36.18|34
1636191900000|2021-11-06 09:45:00|36.5|36.2|36.51|36.21|36.52|36.22|36.49|36.19|24
1636192200000|2021-11-06 09:50:00|36.5|36.2|36.49|36.19|36.51|36.21|36.49|36.19|14
1636192500000|2021-11-06 09:55:00|36.5|36.2|36.48|36.18|36.5|36.2|36.48|36.18|41
1636192800000|2021-11-06 10:00:00|36.47|36.17|36.51|36.21|36.52|36.22|36.47|36.17|35
1636193100000|2021-11-06 10:05:00|36.5|36.2|36.48|36.18|36.52|36.22|36.47|36.17|32
1636193400000|2021-11-06 10:10:00|36.47|36.17|36.47|36.17|36.48|36.18|36.46|36.16|29
1636193700000|2021-11-06 10:15:00|36.46|36.16|36.45|36.15|36.47|36.17|36.44|36.14|59
1636194000000|2021-11-06 10:20:00|36.44|36.14|36.42|36.12|36.45|36.15|36.4|36.1|65
1636194300000|2021-11-06 10:25:00|36.41|36.11|36.34|36.04|36.42|36.12|36.33|36.03|78
1636194600000|2021-11-06 10:30:00|36.33|36.03|36.3|36|36.34|36.04|36.29|35.99|70
1636194900000|2021-11-06 10:35:00|36.29|35.99|36.2|35.9|36.29|35.99|36.2|35.9|47
1636195200000|2021-11-06 10:40:00|36.19|35.89|36.13|35.83|36.2|35.9|36.12|35.82|60
1636195500000|2021-11-06 10:45:00|36.14|35.84|36.15|35.85|36.18|35.88|36.1|35.8|94
1636195800000|2021-11-06 10:50:00|36.14|35.84|36.03|35.73|36.15|35.85|36.02|35.72|54
1636196100000|2021-11-06 10:55:00|36.02|35.72|36.07|35.77|36.09|35.79|36.02|35.72|76
1636196400000|2021-11-06 11:00:00|36.06|35.76|35.6|35.3|36.07|35.77|35.6|35.3|130
1636196700000|2021-11-06 11:05:00|35.59|35.29|35.73|35.43|35.78|35.48|35.36|35.06|240
1636197000000|2021-11-06 11:10:00|35.72|35.42|35.65|35.35|35.73|35.43|35.56|35.26|145
1636197300000|2021-11-06 11:15:00|35.66|35.36|35.85|35.55|35.85|35.55|35.66|35.36|109
1636197600000|2021-11-06 11:20:00|35.84|35.54|35.71|35.41|35.85|35.55|35.69|35.39|82
1636197900000|2021-11-06 11:25:00|35.72|35.42|35.68|35.38|35.73|35.43|35.68|35.38|39
1636198200000|2021-11-06 11:30:00|35.67|35.37|35.65|35.35|35.67|35.37|35.59|35.29|49
1636198500000|2021-11-06 11:35:00|35.64|35.34|35.59|35.29|35.65|35.35|35.58|35.28|41
1636198800000|2021-11-06 11:40:00|35.58|35.28|35.5|35.2|35.59|35.29|35.5|35.2|109
1636199100000|2021-11-06 11:45:00|35.49|35.19|35.52|35.22|35.52|35.22|35.48|35.18|92
1636199400000|2021-11-06 11:50:00|35.51|35.21|35.51|35.21|35.53|35.23|35.49|35.19|59
1636199700000|2021-11-06 11:55:00|35.5|35.2|35.6|35.3|35.62|35.32|35.5|35.2|63
1636200000000|2021-11-06 12:00:00|35.59|35.29|35.51|35.21|35.62|35.32|35.5|35.2|91
1636200300000|2021-11-06 12:05:00|35.52|35.22|35.39|35.09|35.53|35.23|35.39|35.09|88
1636200600000|2021-11-06 12:10:00|35.4|35.1|35.32|35.02|35.4|35.1|35.31|35.01|61
1636200900000|2021-11-06 12:15:00|35.31|35.01|35.19|34.89|35.32|35.02|35.18|34.88|72
1636201200000|2021-11-06 12:20:00|35.2|34.9|35.47|35.17|35.47|35.17|35.19|34.89|117
1636201500000|2021-11-06 12:25:00|35.48|35.18|35.54|35.24|35.55|35.25|35.44|35.14|99
1636201800000|2021-11-06 12:30:00|35.55|35.25|35.57|35.27|35.61|35.31|35.53|35.23|61
1636202100000|2021-11-06 12:35:00|35.58|35.28|35.49|35.19|35.6|35.3|35.45|35.15|83
1636202400000|2021-11-06 12:40:00|35.48|35.18|35.48|35.18|35.53|35.23|35.47|35.17|35
1636202700000|2021-11-06 12:45:00|35.47|35.17|35.31|35.01|35.47|35.17|35.31|35.01|52
1636203000000|2021-11-06 12:50:00|35.3|35|35.3|35|35.39|35.09|35.3|35|62
1636203300000|2021-11-06 12:55:00|35.31|35.01|35.27|34.97|35.36|35.06|35.25|34.95|113
1636203600000|2021-11-06 13:00:00|35.26|34.96|35.2|34.9|35.27|34.97|35.16|34.86|66
1636203900000|2021-11-06 13:05:00|35.21|34.91|35.25|34.95|35.34|35.04|35.21|34.91|102
1636204200000|2021-11-06 13:10:00|35.26|34.96|35.37|35.07|35.38|35.08|35.24|34.94|75
1636204500000|2021-11-06 13:15:00|35.38|35.08|35.38|35.08|35.38|35.08|35.33|35.03|53
1636204800000|2021-11-06 13:20:00|35.39|35.09|35.46|35.16|35.47|35.17|35.38|35.08|49
1636205100000|2021-11-06 13:25:00|35.45|35.15|35.47|35.17|35.47|35.17|35.45|35.15|21
1636205400000|2021-11-06 13:30:00|35.46|35.16|35.39|35.09|35.47|35.17|35.38|35.08|50
1636205700000|2021-11-06 13:35:00|35.38|35.08|35.38|35.08|35.39|35.09|35.37|35.07|21
1636206000000|2021-11-06 13:40:00|35.39|35.09|35.41|35.11|35.41|35.11|35.38|35.08|25
1636206300000|2021-11-06 13:45:00|35.4|35.1|35.39|35.09|35.43|35.13|35.38|35.08|72
1636206600000|2021-11-06 13:50:00|35.4|35.1|35.4|35.1|35.41|35.11|35.39|35.09|31
1636206900000|2021-11-06 13:55:00|35.41|35.11|35.49|35.19|35.49|35.19|35.4|35.1|45
1636207200000|2021-11-06 14:00:00|35.48|35.18|35.36|35.06|35.49|35.19|35.36|35.06|41
1636207500000|2021-11-06 14:05:00|35.37|35.07|35.41|35.11|35.46|35.16|35.36|35.06|53
1636207800000|2021-11-06 14:10:00|35.4|35.1|35.31|35.01|35.41|35.11|35.31|35.01|44
1636208100000|2021-11-06 14:15:00|35.32|35.02|35.3|35|35.33|35.03|35.29|34.99|61
1636208400000|2021-11-06 14:20:00|35.29|34.99|35.32|35.02|35.33|35.03|35.29|34.99|20
1636208700000|2021-11-06 14:25:00|35.33|35.03|35.25|34.95|35.33|35.03|35.17|34.87|76
1636209000000|2021-11-06 14:30:00|35.26|34.96|35.29|34.99|35.31|35.01|35.24|34.94|90
1636209300000|2021-11-06 14:35:00|35.3|35|35.34|35.04|35.37|35.07|35.29|34.99|59
1636209600000|2021-11-06 14:40:00|35.35|35.05|35.35|35.05|35.36|35.06|35.34|35.04|33
1636209900000|2021-11-06 14:45:00|35.36|35.06|35.43|35.13|35.43|35.13|35.36|35.06|66
1636210200000|2021-11-06 14:50:00|35.44|35.14|35.38|35.08|35.45|35.15|35.38|35.08|41
1636210500000|2021-11-06 14:55:00|35.37|35.07|35.29|34.99|35.38|35.08|35.29|34.99|33
1636210800000|2021-11-06 15:00:00|35.3|35|35.31|35.01|35.33|35.03|35.3|35|30
1636211100000|2021-11-06 15:05:00|35.32|35.02|35.37|35.07|35.37|35.07|35.31|35.01|38
1636211400000|2021-11-06 15:10:00|35.38|35.08|35.37|35.07|35.38|35.08|35.36|35.06|18
1636211700000|2021-11-06 15:15:00|35.38|35.08|35.4|35.1|35.4|35.1|35.37|35.07|13
1636212000000|2021-11-06 15:20:00|35.39|35.09|35.38|35.08|35.39|35.09|35.34|35.04|57
1636212300000|2021-11-06 15:25:00|35.37|35.07|35.36|35.06|35.39|35.09|35.35|35.05|48
1636212600000|2021-11-06 15:30:00|35.37|35.07|35.33|35.03|35.38|35.08|35.32|35.02|63
1636212900000|2021-11-06 15:35:00|35.32|35.02|35.33|35.03|35.35|35.05|35.31|35.01|36
1636213200000|2021-11-06 15:40:00|35.34|35.04|35.34|35.04|35.35|35.05|35.29|34.99|45
1636213500000|2021-11-06 15:45:00|35.35|35.05|35.39|35.09|35.41|35.11|35.35|35.05|31
1636213800000|2021-11-06 15:50:00|35.4|35.1|35.37|35.07|35.4|35.1|35.36|35.06|42
1636214100000|2021-11-06 15:55:00|35.36|35.06|35.35|35.05|35.38|35.08|35.35|35.05|24
1636214400000|2021-11-06 16:00:00|35.34|35.04|35.34|35.04|35.35|35.05|35.3|35|34
1636214700000|2021-11-06 16:05:00|35.33|35.03|35.3|35|35.33|35.03|35.28|34.98|32
1636215000000|2021-11-06 16:10:00|35.31|35.01|35.35|35.05|35.36|35.06|35.3|35|79
1636215300000|2021-11-06 16:15:00|35.34|35.04|35.3|35|35.35|35.05|35.29|34.99|49
1636215600000|2021-11-06 16:20:00|35.29|34.99|35.24|34.94|35.31|35.01|35.24|34.94|56
1636215900000|2021-11-06 16:25:00|35.25|34.95|35.23|34.93|35.25|34.95|35.22|34.92|39
1636216200000|2021-11-06 16:30:00|35.24|34.94|35.25|34.95|35.31|35.01|35.23|34.93|64
1636216500000|2021-11-06 16:35:00|35.26|34.96|35.21|34.91|35.27|34.97|35.21|34.91|48
1636216800000|2021-11-06 16:40:00|35.22|34.92|35.24|34.94|35.28|34.98|35.22|34.92|38
1636217100000|2021-11-06 16:45:00|35.25|34.95|35.29|34.99|35.3|35|35.23|34.93|65
1636217400000|2021-11-06 16:50:00|35.3|35|35.3|35|35.31|35.01|35.25|34.95|75
1636217700000|2021-11-06 16:55:00|35.31|35.01|35.39|35.09|35.39|35.09|35.3|35|43
1636218000000|2021-11-06 17:00:00|35.4|35.1|35.4|35.1|35.41|35.11|35.37|35.07|65
1636218300000|2021-11-06 17:05:00|35.41|35.11|35.37|35.07|35.41|35.11|35.36|35.06|69
1636218600000|2021-11-06 17:10:00|35.38|35.08|35.46|35.16|35.49|35.19|35.37|35.07|133
1636218900000|2021-11-06 17:15:00|35.45|35.15|35.5|35.2|35.5|35.2|35.45|35.15|58
1636219200000|2021-11-06 17:20:00|35.49|35.19|35.4|35.1|35.5|35.2|35.39|35.09|84
1636219500000|2021-11-06 17:25:00|35.41|35.11|35.36|35.06|35.46|35.16|35.36|35.06|85
1636219800000|2021-11-06 17:30:00|35.37|35.07|35.43|35.13|35.46|35.16|35.37|35.07|46
1636220100000|2021-11-06 17:35:00|35.44|35.14|35.37|35.07|35.45|35.15|35.36|35.06|53
1636220400000|2021-11-06 17:40:00|35.38|35.08|35.36|35.06|35.44|35.14|35.35|35.05|43
1636220700000|2021-11-06 17:45:00|35.35|35.05|35.37|35.07|35.37|35.07|35.35|35.05|37
1636221000000|2021-11-06 17:50:00|35.38|35.08|35.36|35.06|35.41|35.11|35.35|35.05|33
1636221300000|2021-11-06 17:55:00|35.37|35.07|35.46|35.16|35.46|35.16|35.37|35.07|36
1636221600000|2021-11-06 18:00:00|35.45|35.15|35.44|35.14|35.47|35.17|35.43|35.13|80
1636221900000|2021-11-06 18:05:00|35.45|35.15|35.46|35.16|35.46|35.16|35.44|35.14|48
1636222200000|2021-11-06 18:10:00|35.45|35.15|35.45|35.15|35.46|35.16|35.44|35.14|55
1636222500000|2021-11-06 18:15:00|35.46|35.16|35.39|35.09|35.46|35.16|35.38|35.08|60
1636222800000|2021-11-06 18:20:00|35.38|35.08|35.41|35.11|35.41|35.11|35.38|35.08|54
1636223100000|2021-11-06 18:25:00|35.4|35.1|35.41|35.11|35.41|35.11|35.4|35.1|14
1636223400000|2021-11-06 18:30:00|35.4|35.1|35.42|35.12|35.42|35.12|35.4|35.1|53
1636223700000|2021-11-06 18:35:00|35.41|35.11|35.41|35.11|35.42|35.12|35.41|35.11|27
1636224000000|2021-11-06 18:40:00|35.42|35.12|35.42|35.12|35.43|35.13|35.4|35.1|53
1636224300000|2021-11-06 18:45:00|35.43|35.13|35.39|35.09|35.44|35.14|35.38|35.08|31
1636224600000|2021-11-06 18:50:00|35.4|35.1|35.43|35.13|35.43|35.13|35.39|35.09|30
1636224900000|2021-11-06 18:55:00|35.42|35.12|35.44|35.14|35.47|35.17|35.42|35.12|37
1636225200000|2021-11-06 19:00:00|35.43|35.13|35.45|35.15|35.45|35.15|35.4|35.1|64
1636225500000|2021-11-06 19:05:00|35.44|35.14|35.51|35.21|35.53|35.23|35.44|35.14|52
1636225800000|2021-11-06 19:10:00|35.52|35.22|35.5|35.2|35.52|35.22|35.5|35.2|41
1636226100000|2021-11-06 19:15:00|35.49|35.19|35.53|35.23|35.53|35.23|35.47|35.17|43
1636226400000|2021-11-06 19:20:00|35.52|35.22|35.5|35.2|35.52|35.22|35.49|35.19|25
1636226700000|2021-11-06 19:25:00|35.51|35.21|35.51|35.21|35.52|35.22|35.5|35.2|29
1636227000000|2021-11-06 19:30:00|35.52|35.22|35.5|35.2|35.52|35.22|35.5|35.2|45
1636227300000|2021-11-06 19:35:00|35.49|35.19|35.51|35.21|35.51|35.21|35.49|35.19|23
1636227600000|2021-11-06 19:40:00|35.52|35.22|35.52|35.22|35.52|35.22|35.5|35.2|5
1636227900000|2021-11-06 19:45:00|35.53|35.23|35.56|35.26|35.56|35.26|35.52|35.22|32
1636228200000|2021-11-06 19:50:00|35.55|35.25|35.61|35.31|35.62|35.32|35.55|35.25|51
1636228500000|2021-11-06 19:55:00|35.62|35.32|35.65|35.35|35.69|35.39|35.61|35.31|66
1636228800000|2021-11-06 20:00:00|35.66|35.36|35.69|35.39|35.72|35.42|35.65|35.35|62
1636229100000|2021-11-06 20:05:00|35.68|35.38|35.69|35.39|35.69|35.39|35.66|35.36|38
1636229400000|2021-11-06 20:10:00|35.7|35.4|35.69|35.39|35.7|35.4|35.68|35.38|28
1636229700000|2021-11-06 20:15:00|35.7|35.4|35.68|35.38|35.73|35.43|35.66|35.36|65
1636230000000|2021-11-06 20:20:00|35.69|35.39|35.71|35.41|35.75|35.45|35.68|35.38|90
1636230300000|2021-11-06 20:25:00|35.72|35.42|35.81|35.51|35.81|35.51|35.7|35.4|52
1636230600000|2021-11-06 20:30:00|35.8|35.5|35.82|35.52|35.82|35.52|35.78|35.48|39
1636230900000|2021-11-06 20:35:00|35.81|35.51|35.78|35.48|35.83|35.53|35.78|35.48|16
1636231200000|2021-11-06 20:40:00|35.77|35.47|35.81|35.51|35.82|35.52|35.76|35.46|43
1636231500000|2021-11-06 20:45:00|35.82|35.52|35.77|35.47|35.82|35.52|35.76|35.46|36
1636231800000|2021-11-06 20:50:00|35.78|35.48|35.79|35.49|35.79|35.49|35.77|35.47|10
1636232100000|2021-11-06 20:55:00|35.8|35.5|35.78|35.48|35.8|35.5|35.78|35.48|5
1636232400000|2021-11-06 21:00:00|35.79|35.49|35.83|35.53|35.83|35.53|35.79|35.49|41
1636232700000|2021-11-06 21:05:00|35.84|35.54|35.83|35.53|35.85|35.55|35.83|35.53|36
1636233000000|2021-11-06 21:10:00|35.84|35.54|35.85|35.55|35.86|35.56|35.83|35.53|28
1636233300000|2021-11-06 21:15:00|35.84|35.54|35.85|35.55|35.87|35.57|35.84|35.54|20
1636233600000|2021-11-06 21:20:00|35.84|35.54|35.85|35.55|35.85|35.55|35.81|35.51|18
1636233900000|2021-11-06 21:25:00|35.86|35.56|35.84|35.54|35.87|35.57|35.84|35.54|17
1636234200000|2021-11-06 21:30:00|35.85|35.55|35.83|35.53|35.85|35.55|35.83|35.53|19
1636234500000|2021-11-06 21:35:00|35.84|35.54|35.82|35.52|35.84|35.54|35.82|35.52|13
1636234800000|2021-11-06 21:40:00|35.83|35.53|35.84|35.54|35.84|35.54|35.82|35.52|18
1636235100000|2021-11-06 21:45:00|35.85|35.55|35.85|35.55|35.87|35.57|35.84|35.54|21
1636235400000|2021-11-06 21:50:00|35.86|35.56|35.87|35.57|35.87|35.57|35.85|35.55|18
1636235700000|2021-11-06 21:55:00|35.86|35.56|35.8|35.5|35.86|35.56|35.8|35.5|29
1636236000000|2021-11-06 22:00:00|35.81|35.51|35.84|35.54|35.95|35.65|35.8|35.5|46
1636236300000|2021-11-06 22:05:00|35.83|35.53|35.87|35.57|35.87|35.57|35.82|35.52|23
1636236600000|2021-11-06 22:10:00|35.86|35.56|35.88|35.58|35.89|35.59|35.86|35.56|25
1636236900000|2021-11-06 22:15:00|35.89|35.59|35.89|35.59|35.9|35.6|35.88|35.58|37
1636237200000|2021-11-06 22:20:00|35.88|35.58|35.86|35.56|35.89|35.59|35.85|35.55|31
1636237500000|2021-11-06 22:25:00|35.85|35.55|35.87|35.57|35.87|35.57|35.85|35.55|13
1636237800000|2021-11-06 22:30:00|35.88|35.58|35.91|35.61|35.94|35.64|35.87|35.57|50
1636238100000|2021-11-06 22:35:00|35.9|35.6|35.91|35.61|35.92|35.62|35.9|35.6|32
1636238400000|2021-11-06 22:40:00|35.92|35.62|35.95|35.65|35.97|35.67|35.91|35.61|44
1636238700000|2021-11-06 22:45:00|35.94|35.64|35.95|35.65|35.97|35.67|35.94|35.64|16
1636239000000|2021-11-06 22:50:00|35.94|35.64|35.92|35.62|35.95|35.65|35.9|35.6|37
1636239300000|2021-11-06 22:55:00|35.93|35.63|35.93|35.63|35.95|35.65|35.92|35.62|39
1636239600000|2021-11-06 23:00:00|35.94|35.64|35.93|35.63|35.95|35.65|35.93|35.63|18
1636239900000|2021-11-06 23:05:00|35.94|35.64|35.93|35.63|35.94|35.64|35.93|35.63|10
1636240200000|2021-11-06 23:10:00|35.94|35.64|35.96|35.66|35.96|35.66|35.93|35.63|27
1636240500000|2021-11-06 23:15:00|35.97|35.67|35.98|35.68|36|35.7|35.96|35.66|8
1636240800000|2021-11-06 23:20:00|35.97|35.67|35.98|35.68|35.98|35.68|35.97|35.67|30
1636241100000|2021-11-06 23:25:00|35.97|35.67|35.99|35.69|36|35.7|35.97|35.67|33
1636241400000|2021-11-06 23:30:00|36|35.7|36|35.7|36.02|35.72|35.99|35.69|10
1636241700000|2021-11-06 23:35:00|35.99|35.69|35.97|35.67|36|35.7|35.97|35.67|19
1636242000000|2021-11-06 23:40:00|35.98|35.68|36|35.7|36.01|35.71|35.97|35.67|61
1636242300000|2021-11-06 23:45:00|36.01|35.71|35.97|35.67|36.02|35.72|35.96|35.66|41
1636242600000|2021-11-06 23:50:00|35.98|35.68|35.99|35.69|35.99|35.69|35.97|35.67|36
1636242900000|2021-11-06 23:55:00|36|35.7|36.03|35.73|36.03|35.73|35.99|35.69|50
1636243200000|2021-11-07 00:00:00|36.04|35.74|35.96|35.66|36.04|35.74|35.96|35.66|61
1636243500000|2021-11-07 00:05:00|35.97|35.67|35.93|35.63|35.97|35.67|35.92|35.62|35
1636243800000|2021-11-07 00:10:00|35.94|35.64|35.96|35.66|35.96|35.66|35.93|35.63|37
1636244100000|2021-11-07 00:15:00|35.95|35.65|35.93|35.63|35.96|35.66|35.93|35.63|47
1636244400000|2021-11-07 00:20:00|35.94|35.64|35.84|35.54|35.94|35.64|35.83|35.53|43
1636244700000|2021-11-07 00:25:00|35.85|35.55|35.82|35.52|35.86|35.56|35.81|35.51|60
1636245000000|2021-11-07 00:30:00|35.81|35.51|35.87|35.57|35.87|35.57|35.81|35.51|42
1636245300000|2021-11-07 00:35:00|35.88|35.58|35.88|35.58|35.9|35.6|35.87|35.57|30
1636245600000|2021-11-07 00:40:00|35.89|35.59|35.89|35.59|35.9|35.6|35.88|35.58|35
1636245900000|2021-11-07 00:45:00|35.9|35.6|35.93|35.63|35.93|35.63|35.89|35.59|32
1636246200000|2021-11-07 00:50:00|35.94|35.64|35.99|35.69|36|35.7|35.93|35.63|50
1636246500000|2021-11-07 00:55:00|36|35.7|36.04|35.74|36.04|35.74|36|35.7|92
1636246800000|2021-11-07 01:00:00|36.05|35.75|36.08|35.78|36.1|35.8|36.04|35.74|91
1636247100000|2021-11-07 01:05:00|36.09|35.79|36.07|35.77|36.12|35.82|36.07|35.77|53
1636247400000|2021-11-07 01:10:00|36.06|35.76|36.07|35.77|36.08|35.78|36|35.7|71
1636247700000|2021-11-07 01:15:00|36.08|35.78|36.1|35.8|36.1|35.8|36.07|35.77|47
1636248000000|2021-11-07 01:20:00|36.11|35.81|36.09|35.79|36.11|35.81|36.08|35.78|23
1636248300000|2021-11-07 01:25:00|36.11|35.81|36.13|35.83|36.14|35.84|36.11|35.81|27
1636248600000|2021-11-07 01:30:00|36.14|35.84|36.1|35.8|36.15|35.85|36.09|35.79|38
1636248900000|2021-11-07 01:35:00|36.09|35.79|36.08|35.78|36.1|35.8|36.06|35.76|34
1636249200000|2021-11-07 01:40:00|36.09|35.79|36.05|35.75|36.09|35.79|36.05|35.75|75
1636249500000|2021-11-07 01:45:00|36.06|35.76|35.97|35.67|36.06|35.76|35.96|35.66|39
1636249800000|2021-11-07 01:50:00|35.96|35.66|35.99|35.69|36|35.7|35.96|35.66|28
1636250100000|2021-11-07 01:55:00|35.98|35.68|36.08|35.78|36.08|35.78|35.98|35.68|39
1636250400000|2021-11-07 02:00:00|36.07|35.77|36.05|35.75|36.08|35.78|36.04|35.74|45
1636250700000|2021-11-07 02:05:00|36.06|35.76|36.05|35.75|36.06|35.76|36.03|35.73|22
1636251000000|2021-11-07 02:10:00|36.04|35.74|35.98|35.68|36.05|35.75|35.97|35.67|29
1636251300000|2021-11-07 02:15:00|35.97|35.67|35.97|35.67|35.98|35.68|35.95|35.65|21
1636251600000|2021-11-07 02:20:00|35.96|35.66|35.97|35.67|35.98|35.68|35.96|35.66|32
1636251900000|2021-11-07 02:25:00|35.98|35.68|35.97|35.67|35.98|35.68|35.96|35.66|24
1636252200000|2021-11-07 02:30:00|35.96|35.66|35.98|35.68|35.99|35.69|35.96|35.66|33
1636252500000|2021-11-07 02:35:00|35.99|35.69|35.97|35.67|35.99|35.69|35.97|35.67|23
1636252800000|2021-11-07 02:40:00|35.96|35.66|35.97|35.67|35.98|35.68|35.95|35.65|20
1636253100000|2021-11-07 02:45:00|35.96|35.66|35.99|35.69|36|35.7|35.96|35.66|40
1636253400000|2021-11-07 02:50:00|35.98|35.68|35.99|35.69|35.99|35.69|35.96|35.66|20
1636253700000|2021-11-07 02:55:00|36|35.7|36|35.7|36.02|35.72|35.99|35.69|39
1636254000000|2021-11-07 03:00:00|36.01|35.71|36.06|35.76|36.06|35.76|36.01|35.71|44
1636254300000|2021-11-07 03:05:00|36.05|35.75|36.07|35.77|36.07|35.77|36.04|35.74|55
1636254600000|2021-11-07 03:10:00|36.08|35.78|36.14|35.84|36.15|35.85|36.07|35.77|50
1636254900000|2021-11-07 03:15:00|36.15|35.85|36.25|35.95|36.26|35.96|36.15|35.85|42
1636255200000|2021-11-07 03:20:00|36.24|35.94|36.27|35.97|36.28|35.98|36.23|35.93|38
1636255500000|2021-11-07 03:25:00|36.26|35.96|36.28|35.98|36.28|35.98|36.23|35.93|27
1636255800000|2021-11-07 03:30:00|36.29|35.99|36.2|35.9|36.3|36|36.2|35.9|41
1636256100000|2021-11-07 03:35:00|36.21|35.91|36.19|35.89|36.24|35.94|36.18|35.88|47
1636256400000|2021-11-07 03:40:00|36.18|35.88|36.12|35.82|36.19|35.89|36.12|35.82|51
1636256700000|2021-11-07 03:45:00|36.13|35.83|36.13|35.83|36.15|35.85|36.12|35.82|27
1636257000000|2021-11-07 03:50:00|36.12|35.82|36.13|35.83|36.13|35.83|36.12|35.82|38
1636257300000|2021-11-07 03:55:00|36.14|35.84|36.22|35.92|36.22|35.92|36.13|35.83|65
1636257600000|2021-11-07 04:00:00|36.21|35.91|36.21|35.91|36.21|35.91|36.15|35.85|55
1636257900000|2021-11-07 04:05:00|36.2|35.9|36.17|35.87|36.21|35.91|36.16|35.86|44
1636258200000|2021-11-07 04:10:00|36.18|35.88|36.14|35.84|36.18|35.88|36.13|35.83|21
1636258500000|2021-11-07 04:15:00|36.13|35.83|36.1|35.8|36.14|35.84|36.1|35.8|30
1636258800000|2021-11-07 04:20:00|36.11|35.81|36.1|35.8|36.12|35.82|36.1|35.8|20
1636259100000|2021-11-07 04:25:00|36.09|35.79|36.06|35.76|36.1|35.8|36.06|35.76|28
1636259400000|2021-11-07 04:30:00|36.07|35.77|36.09|35.79|36.09|35.79|36.04|35.74|39
1636259700000|2021-11-07 04:35:00|36.08|35.78|36.08|35.78|36.13|35.83|36.07|35.77|35
1636260000000|2021-11-07 04:40:00|36.09|35.79|36.13|35.83|36.13|35.83|36.09|35.79|15
1636260300000|2021-11-07 04:45:00|36.12|35.82|36.09|35.79|36.13|35.83|36.09|35.79|32
1636260600000|2021-11-07 04:50:00|36.1|35.8|36.09|35.79|36.1|35.8|36.08|35.78|44
1636260900000|2021-11-07 04:55:00|36.08|35.78|36.17|35.87|36.18|35.88|36.08|35.78|41
1636261200000|2021-11-07 05:00:00|36.18|35.88|36.11|35.81|36.21|35.91|36.11|35.81|62
1636261500000|2021-11-07 05:05:00|36.12|35.82|36.11|35.81|36.12|35.82|36.1|35.8|18
1636261800000|2021-11-07 05:10:00|36.12|35.82|36.11|35.81|36.12|35.82|36.09|35.79|20
1636262100000|2021-11-07 05:15:00|36.1|35.8|36.12|35.82|36.13|35.83|36.1|35.8|15
1636262400000|2021-11-07 05:20:00|36.13|35.83|36.13|35.83|36.13|35.83|36.1|35.8|17
1636262700000|2021-11-07 05:25:00|36.12|35.82|36.12|35.82|36.15|35.85|36.12|35.82|35
1636263000000|2021-11-07 05:30:00|36.11|35.81|36.1|35.8|36.13|35.83|36.09|35.79|54
1636263300000|2021-11-07 05:35:00|36.09|35.79|36.12|35.82|36.13|35.83|36.09|35.79|48
1636263600000|2021-11-07 05:40:00|36.11|35.81|36.11|35.81|36.15|35.85|36.09|35.79|38
1636263900000|2021-11-07 05:45:00|36.12|35.82|36.16|35.86|36.19|35.89|36.11|35.81|49
1636264200000|2021-11-07 05:50:00|36.14|35.84|36.17|35.87|36.17|35.87|36.14|35.84|51
1636264500000|2021-11-07 05:55:00|36.18|35.88|36.3|36|36.3|36|36.15|35.85|41
1636264800000|2021-11-07 06:00:00|36.29|35.99|36.25|35.95|36.3|36|36.24|35.94|24
1636265100000|2021-11-07 06:05:00|36.26|35.96|36.28|35.98|36.3|36|36.25|35.95|33
1636265400000|2021-11-07 06:10:00|36.27|35.97|36.24|35.94|36.28|35.98|36.23|35.93|34
1636265700000|2021-11-07 06:15:00|36.23|35.93|36.28|35.98|36.28|35.98|36.22|35.92|36
1636266000000|2021-11-07 06:20:00|36.27|35.97|36.26|35.96|36.28|35.98|36.25|35.95|47
1636266300000|2021-11-07 06:25:00|36.25|35.95|36.25|35.95|36.25|35.95|36.23|35.93|7
1636266600000|2021-11-07 06:30:00|36.26|35.96|36.22|35.92|36.29|35.99|36.22|35.92|52
1636266900000|2021-11-07 06:35:00|36.21|35.91|36.15|35.85|36.21|35.91|36.15|35.85|29
1636267200000|2021-11-07 06:40:00|36.14|35.84|36.17|35.87|36.18|35.88|36.13|35.83|24
1636267500000|2021-11-07 06:45:00|36.18|35.88|36.1|35.8|36.19|35.89|36.08|35.78|37
1636267800000|2021-11-07 06:50:00|36.09|35.79|36.13|35.83|36.14|35.84|36.08|35.78|39
1636268100000|2021-11-07 06:55:00|36.14|35.84|36.11|35.81|36.18|35.88|36.11|35.81|30
1636268400000|2021-11-07 07:00:00|36.1|35.8|36.19|35.89|36.2|35.9|36.1|35.8|36
1636268700000|2021-11-07 07:05:00|36.18|35.88|36.18|35.88|36.19|35.89|36.15|35.85|36
1636269000000|2021-11-07 07:10:00|36.19|35.89|36.13|35.83|36.2|35.9|36.11|35.81|47
1636269300000|2021-11-07 07:15:00|36.12|35.82|36.15|35.85|36.16|35.86|36.11|35.81|34
1636269600000|2021-11-07 07:20:00|36.16|35.86|36.18|35.88|36.18|35.88|36.15|35.85|29
1636269900000|2021-11-07 07:25:00|36.19|35.89|36.23|35.93|36.23|35.93|36.18|35.88|63
1636270200000|2021-11-07 07:30:00|36.24|35.94|36.23|35.93|36.24|35.94|36.22|35.92|18
1636270500000|2021-11-07 07:35:00|36.24|35.94|36.27|35.97|36.29|35.99|36.22|35.92|45
1636270800000|2021-11-07 07:40:00|36.28|35.98|36.3|36|36.31|36.01|36.26|35.96|30
1636271100000|2021-11-07 07:45:00|36.31|36.01|36.26|35.96|36.31|36.01|36.26|35.96|18
1636271400000|2021-11-07 07:50:00|36.24|35.94|36.29|35.99|36.3|36|36.24|35.94|31
1636271700000|2021-11-07 07:55:00|36.3|36|36.25|35.95|36.3|36|36.24|35.94|36
1636272000000|2021-11-07 08:00:00|36.26|35.96|36.32|36.02|36.32|36.02|36.25|35.95|49
1636272300000|2021-11-07 08:05:00|36.31|36.01|36.34|36.04|36.34|36.04|36.3|36|55
1636272600000|2021-11-07 08:10:00|36.33|36.03|36.37|36.07|36.39|36.09|36.3|36|79
1636272900000|2021-11-07 08:15:00|36.38|36.08|36.28|35.98|36.38|36.08|36.28|35.98|41
1636273200000|2021-11-07 08:20:00|36.29|35.99|36.23|35.93|36.29|35.99|36.21|35.91|41
1636273500000|2021-11-07 08:25:00|36.22|35.92|36.25|35.95|36.25|35.95|36.22|35.92|40
1636273800000|2021-11-07 08:30:00|36.24|35.94|36.29|35.99|36.29|35.99|36.24|35.94|34
1636274100000|2021-11-07 08:35:00|36.28|35.98|36.26|35.96|36.29|35.99|36.25|35.95|11
1636274400000|2021-11-07 08:40:00|36.25|35.95|36.22|35.92|36.26|35.96|36.22|35.92|20
1636274700000|2021-11-07 08:45:00|36.21|35.91|36.22|35.92|36.22|35.92|36.19|35.89|40
1636275000000|2021-11-07 08:50:00|36.21|35.91|36.24|35.94|36.25|35.95|36.21|35.91|26
1636275300000|2021-11-07 08:55:00|36.25|35.95|36.19|35.89|36.25|35.95|36.18|35.88|57
1636275600000|2021-11-07 09:00:00|36.2|35.9|36.13|35.83|36.2|35.9|36.13|35.83|24
1636275900000|2021-11-07 09:05:00|36.12|35.82|36.03|35.73|36.12|35.82|36.01|35.71|39
1636276200000|2021-11-07 09:10:00|36.02|35.72|36.04|35.74|36.05|35.75|36|35.7|39
1636276500000|2021-11-07 09:15:00|36.05|35.75|36.06|35.76|36.06|35.76|36.03|35.73|31
1636276800000|2021-11-07 09:20:00|36.07|35.77|36.06|35.76|36.08|35.78|36.05|35.75|58
1636277100000|2021-11-07 09:25:00|36.07|35.77|36.08|35.78|36.1|35.8|36.07|35.77|48
1636277400000|2021-11-07 09:30:00|36.07|35.77|36.05|35.75|36.08|35.78|36.04|35.74|53
1636277700000|2021-11-07 09:35:00|36.06|35.76|36.16|35.86|36.17|35.87|36.06|35.76|38
1636278000000|2021-11-07 09:40:00|36.17|35.87|36.16|35.86|36.18|35.88|36.15|35.85|11
1636278300000|2021-11-07 09:45:00|36.15|35.85|36.24|35.94|36.24|35.94|36.15|35.85|30
1636278600000|2021-11-07 09:50:00|36.23|35.93|36.25|35.95|36.25|35.95|36.22|35.92|55
1636278900000|2021-11-07 09:55:00|36.26|35.96|36.24|35.94|36.27|35.97|36.22|35.92|44
1636279200000|2021-11-07 10:00:00|36.23|35.93|36.25|35.95|36.27|35.97|36.21|35.91|53
1636279500000|2021-11-07 10:05:00|36.26|35.96|36.27|35.97|36.31|36.01|36.25|35.95|53
1636279800000|2021-11-07 10:10:00|36.28|35.98|36.38|36.08|36.38|36.08|36.27|35.97|34
1636280100000|2021-11-07 10:15:00|36.37|36.07|36.31|36.01|36.37|36.07|36.3|36|60
1636280400000|2021-11-07 10:20:00|36.3|36|36.29|35.99|36.33|36.03|36.26|35.96|44
1636280700000|2021-11-07 10:25:00|36.28|35.98|36.29|35.99|36.29|35.99|36.28|35.98|58
1636281000000|2021-11-07 10:30:00|36.28|35.98|36.27|35.97|36.3|36|36.26|35.96|22
1636281300000|2021-11-07 10:35:00|36.26|35.96|36.22|35.92|36.26|35.96|36.22|35.92|15
1636281600000|2021-11-07 10:40:00|36.23|35.93|36.14|35.84|36.23|35.93|36.14|35.84|53
1636281900000|2021-11-07 10:45:00|36.15|35.85|36.13|35.83|36.15|35.85|36.12|35.82|13
1636282200000|2021-11-07 10:50:00|36.14|35.84|36.15|35.85|36.17|35.87|36.14|35.84|20
1636282500000|2021-11-07 10:55:00|36.16|35.86|36.11|35.81|36.16|35.86|36.11|35.81|18
1636282800000|2021-11-07 11:00:00|36.12|35.82|36.1|35.8|36.15|35.85|36.1|35.8|27
1636283100000|2021-11-07 11:05:00|36.11|35.81|36.04|35.74|36.11|35.81|36.03|35.73|53
1636283400000|2021-11-07 11:10:00|36.05|35.75|36.03|35.73|36.05|35.75|35.98|35.68|37
1636283700000|2021-11-07 11:15:00|36.04|35.74|36.02|35.72|36.05|35.75|35.99|35.69|44
1636284000000|2021-11-07 11:20:00|36.01|35.71|36|35.7|36.02|35.72|35.99|35.69|62
1636284300000|2021-11-07 11:25:00|35.99|35.69|36.01|35.71|36.01|35.71|35.99|35.69|9
1636284600000|2021-11-07 11:30:00|36.02|35.72|36.02|35.72|36.03|35.73|36.01|35.71|13
1636284900000|2021-11-07 11:35:00|36.03|35.73|36.05|35.75|36.05|35.75|36.02|35.72|17
1636285200000|2021-11-07 11:40:00|36.06|35.76|36.1|35.8|36.11|35.81|36.05|35.75|34
1636285500000|2021-11-07 11:45:00|36.09|35.79|36.06|35.76|36.09|35.79|36.05|35.75|17
1636285800000|2021-11-07 11:50:00|36.07|35.77|36.17|35.87|36.17|35.87|36.07|35.77|43
1636286100000|2021-11-07 11:55:00|36.16|35.86|36.1|35.8|36.17|35.87|36.07|35.77|56
1636286400000|2021-11-07 12:00:00|36.09|35.79|36.18|35.88|36.18|35.88|36.09|35.79|55
1636286700000|2021-11-07 12:05:00|36.17|35.87|36.17|35.87|36.17|35.87|36.16|35.86|13
1636287000000|2021-11-07 12:10:00|36.16|35.86|36.14|35.84|36.17|35.87|36.12|35.82|37
1636287300000|2021-11-07 12:15:00|36.13|35.83|36.16|35.86|36.16|35.86|36.13|35.83|36
1636287600000|2021-11-07 12:20:00|36.15|35.85|36.18|35.88|36.21|35.91|36.15|35.85|46
1636287900000|2021-11-07 12:25:00|36.19|35.89|36.23|35.93|36.23|35.93|36.17|35.87|17
1636288200000|2021-11-07 12:30:00|36.24|35.94|36.24|35.94|36.25|35.95|36.23|35.93|59
1636288500000|2021-11-07 12:35:00|36.25|35.95|36.27|35.97|36.29|35.99|36.23|35.93|97
1636288800000|2021-11-07 12:40:00|36.28|35.98|36.29|35.99|36.3|36|36.27|35.97|69
1636289100000|2021-11-07 12:45:00|36.28|35.98|36.18|35.88|36.29|35.99|36.17|35.87|84
1636289400000|2021-11-07 12:50:00|36.17|35.87|36.17|35.87|36.19|35.89|36.17|35.87|19
1636289700000|2021-11-07 12:55:00|36.16|35.86|36.11|35.81|36.17|35.87|36.11|35.81|63
1636290000000|2021-11-07 13:00:00|36.12|35.82|36.13|35.83|36.15|35.85|36.1|35.8|69
1636290300000|2021-11-07 13:05:00|36.12|35.82|36.12|35.82|36.14|35.84|36.11|35.81|35
1636290600000|2021-11-07 13:10:00|36.11|35.81|36.09|35.79|36.11|35.81|36.08|35.78|20
1636290900000|2021-11-07 13:15:00|36.1|35.8|36.1|35.8|36.1|35.8|36.09|35.79|21
1636291200000|2021-11-07 13:20:00|36.09|35.79|36.1|35.8|36.1|35.8|36.09|35.79|12
1636291500000|2021-11-07 13:25:00|36.11|35.81|36.09|35.79|36.18|35.88|36.09|35.79|63
1636291800000|2021-11-07 13:30:00|36.1|35.8|36.12|35.82|36.14|35.84|36.1|35.8|25
1636292100000|2021-11-07 13:35:00|36.13|35.83|36.11|35.81|36.13|35.83|36.11|35.81|13
1636292400000|2021-11-07 13:40:00|36.12|35.82|36.11|35.81|36.12|35.82|36.1|35.8|22
1636292700000|2021-11-07 13:45:00|36.1|35.8|36.1|35.8|36.1|35.8|36.08|35.78|19
1636293000000|2021-11-07 13:50:00|36.09|35.79|36.08|35.78|36.09|35.79|36.06|35.76|42
1636293300000|2021-11-07 13:55:00|36.07|35.77|36.06|35.76|36.09|35.79|36.05|35.75|36
1636293600000|2021-11-07 14:00:00|36.07|35.77|36.15|35.85|36.16|35.86|36.06|35.76|35
1636293900000|2021-11-07 14:05:00|36.16|35.86|36.11|35.81|36.17|35.87|36.11|35.81|26
1636294200000|2021-11-07 14:10:00|36.12|35.82|36.14|35.84|36.15|35.85|36.11|35.81|21
1636294500000|2021-11-07 14:15:00|36.13|35.83|36.24|35.94|36.24|35.94|36.12|35.82|47
1636294800000|2021-11-07 14:20:00|36.25|35.95|36.49|36.19|36.51|36.21|36.24|35.94|58
1636295100000|2021-11-07 14:25:00|36.5|36.2|36.5|36.2|36.53|36.23|36.46|36.16|76
1636295400000|2021-11-07 14:30:00|36.49|36.19|36.39|36.09|36.49|36.19|36.39|36.09|67
1636295700000|2021-11-07 14:35:00|36.38|36.08|36.46|36.16|36.5|36.2|36.38|36.08|48
1636296000000|2021-11-07 14:40:00|36.45|36.15|36.49|36.19|36.52|36.22|36.44|36.14|59
1636296300000|2021-11-07 14:45:00|36.5|36.2|36.41|36.11|36.51|36.21|36.41|36.11|57
1636296600000|2021-11-07 14:50:00|36.42|36.12|36.41|36.11|36.44|36.14|36.4|36.1|24
1636296900000|2021-11-07 14:55:00|36.4|36.1|36.42|36.12|36.43|36.13|36.4|36.1|39
1636297200000|2021-11-07 15:00:00|36.41|36.11|36.48|36.18|36.48|36.18|36.4|36.1|45
1636297500000|2021-11-07 15:05:00|36.47|36.17|36.48|36.18|36.49|36.19|36.42|36.12|76
1636297800000|2021-11-07 15:10:00|36.47|36.17|36.47|36.17|36.5|36.2|36.47|36.17|29
1636298100000|2021-11-07 15:15:00|36.46|36.16|36.48|36.18|36.5|36.2|36.46|36.16|36
1636298400000|2021-11-07 15:20:00|36.47|36.17|36.43|36.13|36.47|36.17|36.42|36.12|40
1636298700000|2021-11-07 15:25:00|36.42|36.12|36.23|35.93|36.43|36.13|36.23|35.93|39
1636299000000|2021-11-07 15:30:00|36.24|35.94|36.32|36.02|36.35|36.05|36.24|35.94|58
1636299300000|2021-11-07 15:35:00|36.33|36.03|36.38|36.08|36.4|36.1|36.32|36.02|45
1636299600000|2021-11-07 15:40:00|36.39|36.09|36.44|36.14|36.45|36.15|36.38|36.08|34
1636299900000|2021-11-07 15:45:00|36.43|36.13|36.41|36.11|36.46|36.16|36.4|36.1|41
1636300200000|2021-11-07 15:50:00|36.42|36.12|36.42|36.12|36.44|36.14|36.4|36.1|41
1636300500000|2021-11-07 15:55:00|36.41|36.11|36.4|36.1|36.42|36.12|36.38|36.08|32
1636300800000|2021-11-07 16:00:00|36.41|36.11|36.34|36.04|36.42|36.12|36.33|36.03|56
1636301100000|2021-11-07 16:05:00|36.35|36.05|36.39|36.09|36.43|36.13|36.32|36.02|45
1636301400000|2021-11-07 16:10:00|36.4|36.1|36.43|36.13|36.43|36.13|36.37|36.07|64
1636301700000|2021-11-07 16:15:00|36.42|36.12|36.37|36.07|36.43|36.13|36.35|36.05|23
1636302000000|2021-11-07 16:20:00|36.36|36.06|36.35|36.05|36.37|36.07|36.33|36.03|34
1636302300000|2021-11-07 16:25:00|36.34|36.04|36.34|36.04|36.36|36.06|36.33|36.03|53
1636302600000|2021-11-07 16:30:00|36.33|36.03|36.34|36.04|36.34|36.04|36.32|36.02|42
1636302900000|2021-11-07 16:35:00|36.33|36.03|36.33|36.03|36.34|36.04|36.33|36.03|15
1636303200000|2021-11-07 16:40:00|36.34|36.04|36.34|36.04|36.35|36.05|36.33|36.03|37
1636303500000|2021-11-07 16:45:00|36.35|36.05|36.32|36.02|36.35|36.05|36.32|36.02|32
1636303800000|2021-11-07 16:50:00|36.31|36.01|36.26|35.96|36.32|36.02|36.26|35.96|52
1636304100000|2021-11-07 16:55:00|36.25|35.95|36.22|35.92|36.26|35.96|36.2|35.9|18
1636304400000|2021-11-07 17:00:00|36.21|35.91|36.18|35.88|36.22|35.92|36.18|35.88|47
1636304700000|2021-11-07 17:05:00|36.17|35.87|36.23|35.93|36.23|35.93|36.17|35.87|23
1636305000000|2021-11-07 17:10:00|36.22|35.92|36.25|35.95|36.26|35.96|36.22|35.92|32
1636305300000|2021-11-07 17:15:00|36.26|35.96|36.25|35.95|36.26|35.96|36.22|35.92|16
1636305600000|2021-11-07 17:20:00|36.26|35.96|36.24|35.94|36.26|35.96|36.23|35.93|43
1636305900000|2021-11-07 17:25:00|36.25|35.95|36.26|35.96|36.26|35.96|36.24|35.94|24
1636306200000|2021-11-07 17:30:00|36.27|35.97|36.25|35.95|36.27|35.97|36.24|35.94|21
1636306500000|2021-11-07 17:35:00|36.26|35.96|36.27|35.97|36.27|35.97|36.24|35.94|21
1636306800000|2021-11-07 17:40:00|36.28|35.98|36.3|36|36.31|36.01|36.28|35.98|25
1636307100000|2021-11-07 17:45:00|36.29|35.99|36.26|35.96|36.3|36|36.25|35.95|30
1636307400000|2021-11-07 17:50:00|36.25|35.95|36.23|35.93|36.25|35.95|36.22|35.92|15
1636307700000|2021-11-07 17:55:00|36.24|35.94|36.21|35.91|36.25|35.95|36.21|35.91|18
1636308000000|2021-11-07 18:00:00|36.2|35.9|36.22|35.92|36.24|35.94|36.2|35.9|27
1636308300000|2021-11-07 18:05:00|36.21|35.91|36.18|35.88|36.22|35.92|36.17|35.87|46
1636308600000|2021-11-07 18:10:00|36.17|35.87|36.17|35.87|36.18|35.88|36.15|35.85|49
1636308900000|2021-11-07 18:15:00|36.18|35.88|36.16|35.86|36.18|35.88|36.16|35.86|55
1636309200000|2021-11-07 18:20:00|36.17|35.87|36.15|35.85|36.17|35.87|36.13|35.83|31
1636309500000|2021-11-07 18:25:00|36.16|35.86|36.2|35.9|36.21|35.91|36.16|35.86|29
1636309800000|2021-11-07 18:30:00|36.21|35.91|36.23|35.93|36.23|35.93|36.2|35.9|27
1636310100000|2021-11-07 18:35:00|36.24|35.94|36.24|35.94|36.25|35.95|36.24|35.94|29
1636310400000|2021-11-07 18:40:00|36.25|35.95|36.31|36.01|36.31|36.01|36.25|35.95|25
1636310700000|2021-11-07 18:45:00|36.32|36.02|36.31|36.01|36.33|36.03|36.29|35.99|12
1636311000000|2021-11-07 18:50:00|36.3|36|36.3|36|36.34|36.04|36.3|36|27
1636311300000|2021-11-07 18:55:00|36.31|36.01|36.34|36.04|36.34|36.04|36.3|36|24
1636311600000|2021-11-07 19:00:00|36.33|36.03|36.3|36|36.33|36.03|36.3|36|16
1636311900000|2021-11-07 19:05:00|36.31|36.01|36.3|36|36.31|36.01|36.29|35.99|22
1636312200000|2021-11-07 19:10:00|36.29|35.99|36.28|35.98|36.29|35.99|36.28|35.98|16
1636312500000|2021-11-07 19:15:00|36.29|35.99|36.26|35.96|36.29|35.99|36.25|35.95|32
1636312800000|2021-11-07 19:20:00|36.27|35.97|36.3|36|36.3|36|36.26|35.96|24
1636313100000|2021-11-07 19:25:00|36.29|35.99|36.35|36.05|36.35|36.05|36.29|35.99|21
1636313400000|2021-11-07 19:30:00|36.36|36.06|36.37|36.07|36.38|36.08|36.32|36.02|38
1636313700000|2021-11-07 19:35:00|36.36|36.06|36.35|36.05|36.36|36.06|36.34|36.04|10
1636314000000|2021-11-07 19:40:00|36.34|36.04|36.31|36.01|36.35|36.05|36.31|36.01|22
1636314300000|2021-11-07 19:45:00|36.3|36|36.25|35.95|36.33|36.03|36.25|35.95|30
1636314600000|2021-11-07 19:50:00|36.26|35.96|36.31|36.01|36.31|36.01|36.26|35.96|28
1636314900000|2021-11-07 19:55:00|36.3|36|36.3|36|36.32|36.02|36.28|35.98|46
1636315200000|2021-11-07 20:00:00|36.31|36.01|36.25|35.95|36.31|36.01|36.24|35.94|35
1636315500000|2021-11-07 20:05:00|36.24|35.94|36.23|35.93|36.26|35.96|36.23|35.93|28
1636315800000|2021-11-07 20:10:00|36.24|35.94|36.22|35.92|36.25|35.95|36.19|35.89|53
1636316100000|2021-11-07 20:15:00|36.23|35.93|36.24|35.94|36.24|35.94|36.2|35.9|52
1636316400000|2021-11-07 20:20:00|36.23|35.93|36.29|35.99|36.29|35.99|36.23|35.93|43
1636316700000|2021-11-07 20:25:00|36.3|36|36.31|36.01|36.31|36.01|36.3|36|26
1636317000000|2021-11-07 20:30:00|36.32|36.02|36.32|36.02|36.32|36.02|36.31|36.01|15
1636317300000|2021-11-07 20:35:00|36.31|36.01|36.33|36.03|36.33|36.03|36.28|35.98|19
1636317600000|2021-11-07 20:40:00|36.32|36.02|36.34|36.04|36.35|36.05|36.32|36.02|27
1636317900000|2021-11-07 20:45:00|36.35|36.05|36.36|36.06|36.36|36.06|36.34|36.04|32
1636318200000|2021-11-07 20:50:00|36.37|36.07|36.44|36.14|36.45|36.15|36.37|36.07|39
1636318500000|2021-11-07 20:55:00|36.45|36.15|36.45|36.15|36.46|36.16|36.43|36.13|33
1636318800000|2021-11-07 21:00:00|36.44|36.14|36.41|36.11|36.46|36.16|36.39|36.09|52
1636319100000|2021-11-07 21:05:00|36.4|36.1|36.4|36.1|36.41|36.11|36.4|36.1|29
1636319400000|2021-11-07 21:10:00|36.41|36.11|36.5|36.2|36.5|36.2|36.4|36.1|65
1636319700000|2021-11-07 21:15:00|36.49|36.19|36.63|36.33|36.66|36.36|36.48|36.18|93
1636320000000|2021-11-07 21:20:00|36.62|36.32|36.65|36.35|36.65|36.35|36.62|36.32|36
1636320300000|2021-11-07 21:25:00|36.64|36.34|36.59|36.29|36.65|36.35|36.58|36.28|60
1636320600000|2021-11-07 21:30:00|36.6|36.3|36.6|36.3|36.62|36.32|36.59|36.29|41
1636320900000|2021-11-07 21:35:00|36.59|36.29|36.55|36.25|36.59|36.29|36.53|36.23|35
1636321200000|2021-11-07 21:40:00|36.56|36.26|36.52|36.22|36.56|36.26|36.51|36.21|37
1636321500000|2021-11-07 21:45:00|36.51|36.21|36.49|36.19|36.53|36.23|36.49|36.19|57
1636321800000|2021-11-07 21:50:00|36.5|36.2|36.47|36.17|36.5|36.2|36.47|36.17|32
1636322100000|2021-11-07 21:55:00|36.46|36.16|36.42|36.12|36.48|36.18|36.41|36.11|55
1636322400000|2021-11-07 22:00:00|36.43|36.13|36.52|36.22|36.53|36.23|36.42|36.12|56
1636322700000|2021-11-07 22:05:00|36.51|36.21|36.52|36.22|36.55|36.25|36.51|36.21|47
1636323000000|2021-11-07 22:10:00|36.54|36.24|36.58|36.28|36.6|36.3|36.52|36.22|33
1636323300000|2021-11-07 22:15:00|36.59|36.29|36.54|36.24|36.6|36.3|36.54|36.24|57
1636323600000|2021-11-07 22:20:00|36.55|36.25|36.51|36.21|36.55|36.25|36.5|36.2|31
1636323900000|2021-11-07 22:25:00|36.49|36.19|36.53|36.23|36.53|36.23|36.49|36.19|38
1636324200000|2021-11-07 22:30:00|36.51|36.21|36.5|36.2|36.52|36.22|36.5|36.2|30
1636324500000|2021-11-07 22:35:00|36.49|36.19|36.47|36.17|36.5|36.2|36.45|36.15|43
1636324800000|2021-11-07 22:40:00|36.46|36.16|36.39|36.09|36.47|36.17|36.39|36.09|18
1636325100000|2021-11-07 22:45:00|36.4|36.1|36.42|36.12|36.43|36.13|36.39|36.09|31
1636325400000|2021-11-07 22:50:00|36.41|36.11|36.37|36.07|36.41|36.11|36.37|36.07|43
1636325700000|2021-11-07 22:55:00|36.38|36.08|36.31|36.01|36.38|36.08|36.31|36.01|61
1636326000000|2021-11-07 23:00:00|36.32|36.02|36.42|36.12|36.43|36.13|36.31|36.01|31
1636326300000|2021-11-07 23:05:00|36.43|36.13|36.43|36.13|36.45|36.15|36.42|36.12|25
1636326600000|2021-11-07 23:10:00|36.42|36.12|36.49|36.19|36.52|36.22|36.41|36.11|40
1636326900000|2021-11-07 23:15:00|36.5|36.2|36.5|36.2|36.5|36.2|36.47|36.17|27
1636327200000|2021-11-07 23:20:00|36.49|36.19|36.5|36.2|36.52|36.22|36.49|36.19|35
1636327500000|2021-11-07 23:25:00|36.49|36.19|36.53|36.23|36.53|36.23|36.49|36.19|19
1636327800000|2021-11-07 23:30:00|36.52|36.22|36.43|36.13|36.53|36.23|36.43|36.13|54
1636328100000|2021-11-07 23:35:00|36.42|36.12|36.4|36.1|36.43|36.13|36.4|36.1|49
1636328400000|2021-11-07 23:40:00|36.41|36.11|36.36|36.06|36.41|36.11|36.36|36.06|50
1636328700000|2021-11-07 23:45:00|36.37|36.07|36.39|36.09|36.42|36.12|36.36|36.06|53
1636329000000|2021-11-07 23:50:00|36.4|36.1|36.43|36.13|36.44|36.14|36.38|36.08|61
1636329300000|2021-11-07 23:55:00|36.44|36.14|36.5|36.2|36.5|36.2|36.4|36.1|80
1636329600000|2021-11-08 00:00:00|36.52|36.22|36.5|36.2|36.62|36.32|36.44|36.14|136
1636329900000|2021-11-08 00:05:00|36.49|36.19|36.44|36.14|36.52|36.22|36.44|36.14|72
1636330200000|2021-11-08 00:10:00|36.45|36.15|36.43|36.13|36.45|36.15|36.39|36.09|102
1636330500000|2021-11-08 00:15:00|36.44|36.14|36.61|36.31|36.63|36.33|36.43|36.13|157
1636330800000|2021-11-08 00:20:00|36.62|36.32|36.7|36.4|36.7|36.4|36.58|36.28|123
1636331100000|2021-11-08 00:25:00|36.69|36.39|36.94|36.64|36.94|36.64|36.62|36.32|153
1636331400000|2021-11-08 00:30:00|36.95|36.65|36.92|36.62|37.07|36.77|36.88|36.58|198
1636331700000|2021-11-08 00:35:00|36.91|36.61|36.94|36.64|37.02|36.72|36.91|36.61|184
1636332000000|2021-11-08 00:40:00|36.93|36.63|37.06|36.76|37.06|36.76|36.92|36.62|93
1636332300000|2021-11-08 00:45:00|37.07|36.77|37.12|36.82|37.2|36.9|37.06|36.76|147
1636332600000|2021-11-08 00:50:00|37.13|36.83|37.23|36.93|37.27|36.97|37.12|36.82|76
1636332900000|2021-11-08 00:55:00|37.24|36.94|37.22|36.92|37.26|36.96|37.04|36.74|102
1636333200000|2021-11-08 01:00:00|37.21|36.91|37.15|36.85|37.21|36.91|37.08|36.78|121
1636333500000|2021-11-08 01:05:00|37.16|36.86|37.35|37.05|37.41|37.11|37.16|36.86|96
1636333800000|2021-11-08 01:10:00|37.36|37.06|37.37|37.07|37.39|37.09|37.21|36.91|149
1636334100000|2021-11-08 01:15:00|37.38|37.08|37.33|37.03|37.43|37.13|37.32|37.02|84
1636334400000|2021-11-08 01:20:00|37.32|37.02|37.24|36.94|37.33|37.03|37.21|36.91|80
1636334700000|2021-11-08 01:25:00|37.23|36.93|37.28|36.98|37.32|37.02|37.23|36.93|114
1636335000000|2021-11-08 01:30:00|37.29|36.99|37.29|36.99|37.35|37.05|37.28|36.98|87
1636335300000|2021-11-08 01:35:00|37.28|36.98|37.21|36.91|37.28|36.98|37.18|36.88|80
1636335600000|2021-11-08 01:40:00|37.22|36.92|37.09|36.79|37.24|36.94|37.08|36.78|111
1636335900000|2021-11-08 01:45:00|37.1|36.8|37.12|36.82|37.12|36.82|37.06|36.76|61
1636336200000|2021-11-08 01:50:00|37.11|36.81|37.21|36.91|37.21|36.91|37.08|36.78|79
1636336500000|2021-11-08 01:55:00|37.2|36.9|37.22|36.92|37.22|36.92|37.18|36.88|77
1636336800000|2021-11-08 02:00:00|37.23|36.93|37.19|36.89|37.35|37.05|37.19|36.89|75
1636337100000|2021-11-08 02:05:00|37.2|36.9|37.16|36.86|37.21|36.91|37.15|36.85|89
1636337400000|2021-11-08 02:10:00|37.17|36.87|37.21|36.91|37.22|36.92|37.16|36.86|67
1636337700000|2021-11-08 02:15:00|37.2|36.9|37.17|36.87|37.21|36.91|37.16|36.86|65
1636338000000|2021-11-08 02:20:00|37.18|36.88|37.26|36.96|37.26|36.96|37.17|36.87|67
1636338300000|2021-11-08 02:25:00|37.27|36.97|37.18|36.88|37.31|37.01|37.18|36.88|76
1636338600000|2021-11-08 02:30:00|37.17|36.87|37.1|36.8|37.18|36.88|37.1|36.8|84
1636338900000|2021-11-08 02:35:00|37.11|36.81|37.09|36.79|37.14|36.84|37.08|36.78|54
1636339200000|2021-11-08 02:40:00|37.1|36.8|37.08|36.78|37.11|36.81|37.06|36.76|39
1636339500000|2021-11-08 02:45:00|37.09|36.79|37.02|36.72|37.11|36.81|37.01|36.71|70
1636339800000|2021-11-08 02:50:00|37.01|36.71|36.88|36.58|37.05|36.75|36.84|36.54|89
1636340100000|2021-11-08 02:55:00|36.89|36.59|37.03|36.73|37.06|36.76|36.88|36.58|85
1636340400000|2021-11-08 03:00:00|37.02|36.72|36.92|36.62|37.02|36.72|36.9|36.6|69
1636340700000|2021-11-08 03:05:00|36.93|36.63|36.9|36.6|36.95|36.65|36.87|36.57|53
1636341000000|2021-11-08 03:10:00|36.91|36.61|36.91|36.61|36.93|36.63|36.9|36.6|39
1636341300000|2021-11-08 03:15:00|36.92|36.62|36.87|36.57|36.94|36.64|36.87|36.57|85
1636341600000|2021-11-08 03:20:00|36.86|36.56|36.88|36.58|36.9|36.6|36.86|36.56|61
1636341900000|2021-11-08 03:25:00|36.9|36.6|36.88|36.58|36.9|36.6|36.87|36.57|28
1636342200000|2021-11-08 03:30:00|36.87|36.57|36.9|36.6|36.92|36.62|36.87|36.57|60
1636342500000|2021-11-08 03:35:00|36.91|36.61|36.91|36.61|36.92|36.62|36.89|36.59|31
1636342800000|2021-11-08 03:40:00|36.92|36.62|36.93|36.63|36.94|36.64|36.91|36.61|23
1636343100000|2021-11-08 03:45:00|36.92|36.62|36.92|36.62|36.94|36.64|36.9|36.6|35
1636343400000|2021-11-08 03:50:00|36.91|36.61|36.87|36.57|36.92|36.62|36.87|36.57|28
1636343700000|2021-11-08 03:55:00|36.86|36.56|36.92|36.62|36.92|36.62|36.84|36.54|102
1636344000000|2021-11-08 04:00:00|36.93|36.63|36.96|36.66|36.96|36.66|36.91|36.61|58
1636344300000|2021-11-08 04:05:00|36.95|36.65|36.93|36.63|36.97|36.67|36.92|36.62|54
1636344600000|2021-11-08 04:10:00|36.94|36.64|36.93|36.63|36.96|36.66|36.92|36.62|34
1636344900000|2021-11-08 04:15:00|36.92|36.62|36.84|36.54|36.95|36.65|36.81|36.51|47
1636345200000|2021-11-08 04:20:00|36.85|36.55|36.91|36.61|36.94|36.64|36.85|36.55|57
1636345500000|2021-11-08 04:25:00|36.9|36.6|36.91|36.61|36.92|36.62|36.87|36.57|59
1636345800000|2021-11-08 04:30:00|36.9|36.6|36.89|36.59|36.92|36.62|36.88|36.58|95
1636346100000|2021-11-08 04:35:00|36.88|36.58|36.94|36.64|36.94|36.64|36.88|36.58|32
1636346400000|2021-11-08 04:40:00|36.93|36.63|36.92|36.62|36.95|36.65|36.92|36.62|34
1636346700000|2021-11-08 04:45:00|36.93|36.63|36.95|36.65|36.97|36.67|36.92|36.62|46
1636347000000|2021-11-08 04:50:00|36.94|36.64|37.05|36.75|37.06|36.76|36.94|36.64|93
1636347300000|2021-11-08 04:55:00|37.04|36.74|36.97|36.67|37.04|36.74|36.95|36.65|56
1636347600000|2021-11-08 05:00:00|36.98|36.68|37.05|36.75|37.05|36.75|36.97|36.67|60
1636347900000|2021-11-08 05:05:00|37.06|36.76|37.08|36.78|37.09|36.79|37.05|36.75|55
1636348200000|2021-11-08 05:10:00|37.09|36.79|37.22|36.92|37.22|36.92|37.06|36.76|66
1636348500000|2021-11-08 05:15:00|37.23|36.93|37.12|36.82|37.24|36.94|37.12|36.82|89
1636348800000|2021-11-08 05:20:00|37.11|36.81|37.15|36.85|37.2|36.9|37.11|36.81|64
1636349100000|2021-11-08 05:25:00|37.16|36.86|37.26|36.96|37.28|36.98|37.15|36.85|82
1636349400000|2021-11-08 05:30:00|37.27|36.97|37.19|36.89|37.28|36.98|37.18|36.88|47
1636349700000|2021-11-08 05:35:00|37.18|36.88|37.15|36.85|37.18|36.88|37.13|36.83|37
1636350000000|2021-11-08 05:40:00|37.14|36.84|37.13|36.83|37.15|36.85|37.11|36.81|53
1636350300000|2021-11-08 05:45:00|37.12|36.82|37.16|36.86|37.17|36.87|37.12|36.82|53
1636350600000|2021-11-08 05:50:00|37.17|36.87|37.15|36.85|37.18|36.88|37.15|36.85|49
1636350900000|2021-11-08 05:55:00|37.14|36.84|37.07|36.77|37.15|36.85|37.06|36.76|64
1636351200000|2021-11-08 06:00:00|37.08|36.78|37.06|36.76|37.12|36.82|37.05|36.75|51
1636351500000|2021-11-08 06:05:00|37.07|36.77|37.04|36.74|37.08|36.78|37.03|36.73|70
1636351800000|2021-11-08 06:10:00|37.05|36.75|37.1|36.8|37.11|36.81|37.04|36.74|101
1636352100000|2021-11-08 06:15:00|37.11|36.81|37.16|36.86|37.18|36.88|37.11|36.81|103
1636352400000|2021-11-08 06:20:00|37.17|36.87|37.23|36.93|37.24|36.94|37.17|36.87|42
1636352700000|2021-11-08 06:25:00|37.22|36.92|37.26|36.96|37.26|36.96|37.2|36.9|49
1636353000000|2021-11-08 06:30:00|37.27|36.97|37.28|36.98|37.29|36.99|37.27|36.97|32
1636353300000|2021-11-08 06:35:00|37.29|36.99|37.35|37.05|37.36|37.06|37.28|36.98|46
1636353600000|2021-11-08 06:40:00|37.34|37.04|37.37|37.07|37.4|37.1|37.31|37.01|66
1636353900000|2021-11-08 06:45:00|37.36|37.06|37.32|37.02|37.39|37.09|37.32|37.02|70
1636354200000|2021-11-08 06:50:00|37.31|37.01|37.28|36.98|37.31|37.01|37.18|36.88|79
1636354500000|2021-11-08 06:55:00|37.29|36.99|37.31|37.01|37.31|37.01|37.28|36.98|29
1636354800000|2021-11-08 07:00:00|37.3|37|37.32|37.02|37.34|37.04|37.28|36.98|38
1636355100000|2021-11-08 07:05:00|37.33|37.03|37.4|37.1|37.41|37.11|37.33|37.03|24
1636355400000|2021-11-08 07:10:00|37.39|37.09|37.38|37.08|37.4|37.1|37.36|37.06|80
1636355700000|2021-11-08 07:15:00|37.37|37.07|37.46|37.16|37.46|37.16|37.37|37.07|59
1636356000000|2021-11-08 07:20:00|37.45|37.15|37.39|37.09|37.46|37.16|37.38|37.08|43
1636356300000|2021-11-08 07:25:00|37.38|37.08|37.34|37.04|37.38|37.08|37.33|37.03|49
1636356600000|2021-11-08 07:30:00|37.35|37.05|37.25|36.95|37.36|37.06|37.23|36.93|51
1636356900000|2021-11-08 07:35:00|37.24|36.94|37.19|36.89|37.27|36.97|37.18|36.88|51
1636357200000|2021-11-08 07:40:00|37.2|36.9|37.28|36.98|37.3|37|37.19|36.89|47
1636357500000|2021-11-08 07:45:00|37.27|36.97|37.33|37.03|37.34|37.04|37.27|36.97|19
1636357800000|2021-11-08 07:50:00|37.32|37.02|37.32|37.02|37.35|37.05|37.31|37.01|57
1636358100000|2021-11-08 07:55:00|37.31|37.01|37.29|36.99|37.33|37.03|37.28|36.98|69
1636358400000|2021-11-08 08:00:00|37.3|37|37.5|37.2|37.5|37.2|37.3|37|118
1636358700000|2021-11-08 08:05:00|37.51|37.21|37.53|37.23|37.54|37.24|37.5|37.2|36
1636359000000|2021-11-08 08:10:00|37.54|37.24|37.49|37.19|37.54|37.24|37.49|37.19|44
1636359300000|2021-11-08 08:15:00|37.5|37.2|37.5|37.2|37.51|37.21|37.47|37.17|69
1636359600000|2021-11-08 08:20:00|37.49|37.19|37.49|37.19|37.5|37.2|37.49|37.19|53
1636359900000|2021-11-08 08:25:00|37.5|37.2|37.46|37.16|37.5|37.2|37.44|37.14|53
1636360200000|2021-11-08 08:30:00|37.45|37.15|37.33|37.03|37.46|37.16|37.32|37.02|94
1636360500000|2021-11-08 08:35:00|37.32|37.02|37.11|36.81|37.33|37.03|36.97|36.67|208
1636360800000|2021-11-08 08:40:00|37.1|36.8|37.14|36.84|37.2|36.9|37.07|36.77|94
1636361100000|2021-11-08 08:45:00|37.13|36.83|37.23|36.93|37.29|36.99|37.11|36.81|100
1636361400000|2021-11-08 08:50:00|37.24|36.94|37.36|37.06|37.36|37.06|37.24|36.94|61
1636361700000|2021-11-08 08:55:00|37.37|37.07|37.48|37.18|37.48|37.18|37.37|37.07|81
1636362000000|2021-11-08 09:00:00|37.47|37.17|37.39|37.09|37.47|37.17|37.37|37.07|95
1636362300000|2021-11-08 09:05:00|37.4|37.1|37.42|37.12|37.45|37.15|37.39|37.09|53
1636362600000|2021-11-08 09:10:00|37.43|37.13|37.52|37.22|37.55|37.25|37.39|37.09|84
1636362900000|2021-11-08 09:15:00|37.53|37.23|37.48|37.18|37.53|37.23|37.43|37.13|114
1636363200000|2021-11-08 09:20:00|37.49|37.19|37.53|37.23|37.56|37.26|37.48|37.18|77
1636363500000|2021-11-08 09:25:00|37.54|37.24|37.45|37.15|37.55|37.25|37.45|37.15|82
1636363800000|2021-11-08 09:30:00|37.44|37.14|37.5|37.2|37.5|37.2|37.35|37.05|84
1636364100000|2021-11-08 09:35:00|37.51|37.21|37.43|37.13|37.57|37.27|37.41|37.11|151
1636364400000|2021-11-08 09:40:00|37.42|37.12|37.44|37.14|37.47|37.17|37.4|37.1|71
1636364700000|2021-11-08 09:45:00|37.45|37.15|37.53|37.23|37.56|37.26|37.44|37.14|90
1636365000000|2021-11-08 09:50:00|37.54|37.24|37.65|37.35|37.66|37.36|37.53|37.23|124
1636365300000|2021-11-08 09:55:00|37.64|37.34|37.69|37.39|37.7|37.4|37.56|37.26|112
1636365600000|2021-11-08 10:00:00|37.68|37.38|37.58|37.28|37.72|37.42|37.57|37.27|131
1636365900000|2021-11-08 10:05:00|37.57|37.27|37.64|37.34|37.64|37.34|37.52|37.22|96
1636366200000|2021-11-08 10:10:00|37.65|37.35|37.58|37.28|37.65|37.35|37.57|37.27|63
1636366500000|2021-11-08 10:15:00|37.59|37.29|37.59|37.29|37.61|37.31|37.56|37.26|76
1636366800000|2021-11-08 10:20:00|37.58|37.28|37.62|37.32|37.62|37.32|37.51|37.21|84
1636367100000|2021-11-08 10:25:00|37.61|37.31|37.62|37.32|37.67|37.37|37.6|37.3|60
1636367400000|2021-11-08 10:30:00|37.63|37.33|37.68|37.38|37.71|37.41|37.62|37.32|67
1636367700000|2021-11-08 10:35:00|37.67|37.37|37.63|37.33|37.68|37.38|37.6|37.3|52
1636368000000|2021-11-08 10:40:00|37.62|37.32|37.58|37.28|37.62|37.32|37.56|37.26|54
1636368300000|2021-11-08 10:45:00|37.59|37.29|37.58|37.28|37.62|37.32|37.55|37.25|66
1636368600000|2021-11-08 10:50:00|37.59|37.29|37.68|37.38|37.68|37.38|37.58|37.28|99
1636368900000|2021-11-08 10:55:00|37.67|37.37|37.54|37.24|37.67|37.37|37.54|37.24|63
1636369200000|2021-11-08 11:00:00|37.55|37.25|37.58|37.28|37.61|37.31|37.55|37.25|52
1636369500000|2021-11-08 11:05:00|37.59|37.29|37.53|37.23|37.6|37.3|37.53|37.23|43
1636369800000|2021-11-08 11:10:00|37.52|37.22|37.42|37.12|37.53|37.23|37.41|37.11|69
1636370100000|2021-11-08 11:15:00|37.41|37.11|37.45|37.15|37.47|37.17|37.38|37.08|88
1636370400000|2021-11-08 11:20:00|37.46|37.16|37.46|37.16|37.47|37.17|37.44|37.14|27
1636370700000|2021-11-08 11:25:00|37.45|37.15|37.38|37.08|37.45|37.15|37.37|37.07|71
1636371000000|2021-11-08 11:30:00|37.37|37.07|37.36|37.06|37.38|37.08|37.36|37.06|22
1636371300000|2021-11-08 11:35:00|37.37|37.07|37.37|37.07|37.38|37.08|37.35|37.05|21
1636371600000|2021-11-08 11:40:00|37.38|37.08|37.29|36.99|37.4|37.1|37.28|36.98|56
1636371900000|2021-11-08 11:45:00|37.3|37|37.19|36.89|37.3|37|37.18|36.88|80
1636372200000|2021-11-08 11:50:00|37.18|36.88|37.32|37.02|37.33|37.03|37.18|36.88|79
1636372500000|2021-11-08 11:55:00|37.33|37.03|37.43|37.13|37.43|37.13|37.32|37.02|39
1636372800000|2021-11-08 12:00:00|37.44|37.14|37.35|37.05|37.45|37.15|37.35|37.05|98
1636373100000|2021-11-08 12:05:00|37.34|37.04|37.29|36.99|37.35|37.05|37.25|36.95|54
1636373400000|2021-11-08 12:10:00|37.28|36.98|37.28|36.98|37.37|37.07|37.27|36.97|85
1636373700000|2021-11-08 12:15:00|37.29|36.99|37.27|36.97|37.35|37.05|37.23|36.93|89
1636374000000|2021-11-08 12:20:00|37.28|36.98|37.26|36.96|37.35|37.05|37.25|36.95|95
1636374300000|2021-11-08 12:25:00|37.25|36.95|37.22|36.92|37.29|36.99|37.22|36.92|60
1636374600000|2021-11-08 12:30:00|37.23|36.93|37.21|36.91|37.24|36.94|37.18|36.88|96
1636374900000|2021-11-08 12:35:00|37.22|36.92|37.24|36.94|37.25|36.95|37.19|36.89|98
1636375200000|2021-11-08 12:40:00|37.25|36.95|37.22|36.92|37.28|36.98|37.22|36.92|60
1636375500000|2021-11-08 12:45:00|37.23|36.93|37.31|37.01|37.33|37.03|37.22|36.92|83
1636375800000|2021-11-08 12:50:00|37.3|37|37.24|36.94|37.31|37.01|37.24|36.94|118
1636376100000|2021-11-08 12:55:00|37.25|36.95|37.35|37.05|37.37|37.07|37.25|36.95|84
1636376400000|2021-11-08 13:00:00|37.34|37.04|37.42|37.12|37.42|37.12|37.34|37.04|95
1636376700000|2021-11-08 13:05:00|37.41|37.11|37.43|37.13|37.5|37.2|37.41|37.11|99
1636377000000|2021-11-08 13:10:00|37.44|37.14|37.36|37.06|37.44|37.14|37.36|37.06|63
1636377300000|2021-11-08 13:15:00|37.37|37.07|37.28|36.98|37.37|37.07|37.28|36.98|62
1636377600000|2021-11-08 13:20:00|37.27|36.97|37.42|37.12|37.42|37.12|37.27|36.97|107
1636377900000|2021-11-08 13:25:00|37.41|37.11|37.43|37.13|37.45|37.15|37.41|37.11|89
1636378200000|2021-11-08 13:30:00|37.44|37.14|37.35|37.05|37.45|37.15|37.32|37.02|108
1636378500000|2021-11-08 13:35:00|37.36|37.06|37.19|36.89|37.38|37.08|37.17|36.87|143
1636378800000|2021-11-08 13:40:00|37.18|36.88|37.22|36.92|37.25|36.95|37.16|36.86|109
1636379100000|2021-11-08 13:45:00|37.23|36.93|37.14|36.84|37.24|36.94|37.12|36.82|128
1636379400000|2021-11-08 13:50:00|37.15|36.85|37.09|36.79|37.17|36.87|37.08|36.78|128
1636379700000|2021-11-08 13:55:00|37.08|36.78|37.18|36.88|37.2|36.9|37.08|36.78|172
1636380000000|2021-11-08 14:00:00|37.17|36.87|37.2|36.9|37.25|36.95|37.13|36.83|116
1636380300000|2021-11-08 14:05:00|37.21|36.91|37.29|36.99|37.32|37.02|37.2|36.9|103
1636380600000|2021-11-08 14:10:00|37.27|36.97|37.27|36.97|37.33|37.03|37.23|36.93|116
1636380900000|2021-11-08 14:15:00|37.28|36.98|37.16|36.86|37.28|36.98|37.15|36.85|110
1636381200000|2021-11-08 14:20:00|37.17|36.87|37.2|36.9|37.22|36.92|37.17|36.87|36
1636381500000|2021-11-08 14:25:00|37.21|36.91|37.27|36.97|37.31|37.01|37.2|36.9|102
1636381800000|2021-11-08 14:30:00|37.26|36.96|37.28|36.98|37.28|36.98|37.21|36.91|117
1636382100000|2021-11-08 14:35:00|37.27|36.97|37.15|36.85|37.28|36.98|37.15|36.85|61
1636382400000|2021-11-08 14:40:00|37.16|36.86|37.12|36.82|37.2|36.9|37.1|36.8|120
1636382700000|2021-11-08 14:45:00|37.11|36.81|37.19|36.89|37.2|36.9|37.11|36.81|118
1636383000000|2021-11-08 14:50:00|37.2|36.9|37.18|36.88|37.2|36.9|37.16|36.86|37
1636383300000|2021-11-08 14:55:00|37.19|36.89|37.21|36.91|37.21|36.91|37.18|36.88|77
1636383600000|2021-11-08 15:00:00|37.22|36.92|37.34|37.04|37.34|37.04|37.17|36.87|94
1636383900000|2021-11-08 15:05:00|37.33|37.03|37.35|37.05|37.36|37.06|37.31|37.01|51
1636384200000|2021-11-08 15:10:00|37.36|37.06|37.38|37.08|37.39|37.09|37.33|37.03|76
1636384500000|2021-11-08 15:15:00|37.37|37.07|37.31|37.01|37.38|37.08|37.31|37.01|66
1636384800000|2021-11-08 15:20:00|37.32|37.02|37.45|37.15|37.45|37.15|37.31|37.01|57
1636385100000|2021-11-08 15:25:00|37.46|37.16|37.46|37.16|37.5|37.2|37.44|37.14|130
1636385400000|2021-11-08 15:30:00|37.47|37.17|37.48|37.18|37.53|37.23|37.46|37.16|96
1636385700000|2021-11-08 15:35:00|37.47|37.17|37.58|37.28|37.59|37.29|37.46|37.16|146
1636386000000|2021-11-08 15:40:00|37.59|37.29|37.46|37.16|37.59|37.29|37.46|37.16|88
1636386300000|2021-11-08 15:45:00|37.45|37.15|37.48|37.18|37.5|37.2|37.41|37.11|139
1636386600000|2021-11-08 15:50:00|37.49|37.19|37.49|37.19|37.49|37.19|37.39|37.09|111
1636386900000|2021-11-08 15:55:00|37.5|37.2|37.53|37.23|37.54|37.24|37.45|37.15|75
1636387200000|2021-11-08 16:00:00|37.54|37.24|37.49|37.19|37.55|37.25|37.46|37.16|94
1636387500000|2021-11-08 16:05:00|37.5|37.2|37.46|37.16|37.5|37.2|37.46|37.16|67
1636387800000|2021-11-08 16:10:00|37.47|37.17|37.39|37.09|37.47|37.17|37.38|37.08|107
1636388100000|2021-11-08 16:15:00|37.38|37.08|37.3|37|37.39|37.09|37.29|36.99|92
1636388400000|2021-11-08 16:20:00|37.29|36.99|37.28|36.98|37.3|37|37.26|36.96|66
1636388700000|2021-11-08 16:25:00|37.29|36.99|37.24|36.94|37.3|37|37.22|36.92|63
1636389000000|2021-11-08 16:30:00|37.23|36.93|37.3|37|37.3|37|37.23|36.93|42
1636389300000|2021-11-08 16:35:00|37.29|36.99|37.31|37.01|37.33|37.03|37.28|36.98|77
1636389600000|2021-11-08 16:40:00|37.3|37|37.31|37.01|37.33|37.03|37.28|36.98|40
1636389900000|2021-11-08 16:45:00|37.32|37.02|37.26|36.96|37.32|37.02|37.25|36.95|53
1636390200000|2021-11-08 16:50:00|37.25|36.95|37.31|37.01|37.32|37.02|37.25|36.95|80
1636390500000|2021-11-08 16:55:00|37.32|37.02|37.23|36.93|37.32|37.02|37.23|36.93|68
1636390800000|2021-11-08 17:00:00|37.22|36.92|37.29|36.99|37.29|36.99|37.22|36.92|75
1636391100000|2021-11-08 17:05:00|37.3|37|37.29|36.99|37.39|37.09|37.29|36.99|99
1636391400000|2021-11-08 17:10:00|37.3|37|37.28|36.98|37.35|37.05|37.27|36.97|117
1636391700000|2021-11-08 17:15:00|37.27|36.97|37.28|36.98|37.3|37|37.26|36.96|58
1636392000000|2021-11-08 17:20:00|37.27|36.97|37.3|37|37.31|37.01|37.27|36.97|86
1636392300000|2021-11-08 17:25:00|37.31|37.01|37.33|37.03|37.33|37.03|37.28|36.98|115
1636392600000|2021-11-08 17:30:00|37.32|37.02|37.33|37.03|37.33|37.03|37.27|36.97|80
1636392900000|2021-11-08 17:35:00|37.32|37.02|37.34|37.04|37.36|37.06|37.32|37.02|49
1636393200000|2021-11-08 17:40:00|37.35|37.05|37.34|37.04|37.35|37.05|37.31|37.01|82
1636393500000|2021-11-08 17:45:00|37.35|37.05|37.34|37.04|37.38|37.08|37.32|37.02|86
1636393800000|2021-11-08 17:50:00|37.35|37.05|37.33|37.03|37.36|37.06|37.31|37.01|122
1636394100000|2021-11-08 17:55:00|37.32|37.02|37.35|37.05|37.37|37.07|37.3|37|101
1636394400000|2021-11-08 18:00:00|37.36|37.06|37.35|37.05|37.36|37.06|37.3|37|62
1636394700000|2021-11-08 18:05:00|37.36|37.06|37.41|37.11|37.43|37.13|37.33|37.03|97
1636395000000|2021-11-08 18:10:00|37.4|37.1|37.44|37.14|37.44|37.14|37.38|37.08|55
1636395300000|2021-11-08 18:15:00|37.45|37.15|37.49|37.19|37.5|37.2|37.45|37.15|37
1636395600000|2021-11-08 18:20:00|37.5|37.2|37.45|37.15|37.5|37.2|37.42|37.12|80
1636395900000|2021-11-08 18:25:00|37.46|37.16|37.49|37.19|37.5|37.2|37.46|37.16|68
1636396200000|2021-11-08 18:30:00|37.5|37.2|37.48|37.18|37.5|37.2|37.47|37.17|59
1636396500000|2021-11-08 18:35:00|37.49|37.19|37.46|37.16|37.5|37.2|37.45|37.15|74
1636396800000|2021-11-08 18:40:00|37.47|37.17|37.43|37.13|37.48|37.18|37.42|37.12|110
1636397100000|2021-11-08 18:45:00|37.44|37.14|37.46|37.16|37.47|37.17|37.43|37.13|55
1636397400000|2021-11-08 18:50:00|37.47|37.17|37.47|37.17|37.48|37.18|37.46|37.16|87
1636397700000|2021-11-08 18:55:00|37.46|37.16|37.48|37.18|37.49|37.19|37.46|37.16|55
1636398000000|2021-11-08 19:00:00|37.47|37.17|37.46|37.16|37.49|37.19|37.45|37.15|48
1636398300000|2021-11-08 19:05:00|37.45|37.15|37.45|37.15|37.49|37.19|37.43|37.13|40
1636398600000|2021-11-08 19:10:00|37.44|37.14|37.46|37.16|37.46|37.16|37.41|37.11|63
1636398900000|2021-11-08 19:15:00|37.45|37.15|37.43|37.13|37.46|37.16|37.43|37.13|33
1636399200000|2021-11-08 19:20:00|37.44|37.14|37.37|37.07|37.44|37.14|37.36|37.06|54
1636399500000|2021-11-08 19:25:00|37.35|37.05|37.32|37.02|37.36|37.06|37.27|36.97|107
1636399800000|2021-11-08 19:30:00|37.33|37.03|37.32|37.02|37.4|37.1|37.3|37|92
1636400100000|2021-11-08 19:35:00|37.33|37.03|37.25|36.95|37.33|37.03|37.24|36.94|89
1636400400000|2021-11-08 19:40:00|37.26|36.96|37.27|36.97|37.28|36.98|37.23|36.93|116
1636400700000|2021-11-08 19:45:00|37.28|36.98|37.29|36.99|37.31|37.01|37.27|36.97|60
1636401000000|2021-11-08 19:50:00|37.3|37|37.33|37.03|37.33|37.03|37.29|36.99|44
1636401300000|2021-11-08 19:55:00|37.34|37.04|37.35|37.05|37.36|37.06|37.33|37.03|92
1636401600000|2021-11-08 20:00:00|37.34|37.04|37.19|36.89|37.34|37.04|37.18|36.88|64
1636401900000|2021-11-08 20:05:00|37.2|36.9|37.22|36.92|37.28|36.98|37.2|36.9|137
1636402200000|2021-11-08 20:10:00|37.23|36.93|37.34|37.04|37.34|37.04|37.22|36.92|64
1636402500000|2021-11-08 20:15:00|37.33|37.03|37.37|37.07|37.4|37.1|37.32|37.02|122
1636402800000|2021-11-08 20:20:00|37.38|37.08|37.42|37.12|37.43|37.13|37.37|37.07|84
1636403100000|2021-11-08 20:25:00|37.41|37.11|37.44|37.14|37.45|37.15|37.39|37.09|101
1636403400000|2021-11-08 20:30:00|37.42|37.12|37.38|37.08|37.44|37.14|37.36|37.06|71
1636403700000|2021-11-08 20:35:00|37.37|37.07|37.34|37.04|37.39|37.09|37.33|37.03|96
1636404000000|2021-11-08 20:40:00|37.33|37.03|37.27|36.97|37.35|37.05|37.26|36.96|87
1636404300000|2021-11-08 20:45:00|37.28|36.98|37.42|37.12|37.43|37.13|37.27|36.97|55
1636404600000|2021-11-08 20:50:00|37.43|37.13|37.47|37.17|37.5|37.2|37.42|37.12|77
1636404900000|2021-11-08 20:55:00|37.48|37.18|37.49|37.19|37.51|37.21|37.47|37.17|60
1636405200000|2021-11-08 21:00:00|37.48|37.18|37.54|37.24|37.56|37.26|37.46|37.16|95
1636405500000|2021-11-08 21:05:00|37.55|37.25|37.52|37.22|37.56|37.26|37.5|37.2|96
1636405800000|2021-11-08 21:10:00|37.53|37.23|37.67|37.37|37.68|37.38|37.53|37.23|67
1636406100000|2021-11-08 21:15:00|37.66|37.36|37.69|37.39|37.71|37.41|37.65|37.35|38
1636406400000|2021-11-08 21:20:00|37.67|37.37|37.65|37.35|37.69|37.39|37.61|37.31|65
1636406700000|2021-11-08 21:25:00|37.64|37.34|37.6|37.3|37.64|37.34|37.57|37.27|85
1636407000000|2021-11-08 21:30:00|37.59|37.29|37.52|37.22|37.6|37.3|37.51|37.21|96
1636407300000|2021-11-08 21:35:00|37.51|37.21|37.53|37.23|37.54|37.24|37.48|37.18|71
1636407600000|2021-11-08 21:40:00|37.54|37.24|37.56|37.26|37.6|37.3|37.53|37.23|33
1636407900000|2021-11-08 21:45:00|37.57|37.27|37.55|37.25|37.61|37.31|37.54|37.24|55
1636408200000|2021-11-08 21:50:00|37.56|37.26|37.59|37.29|37.59|37.29|37.55|37.25|24
1636408500000|2021-11-08 21:55:00|37.58|37.28|37.54|37.24|37.59|37.29|37.5|37.2|55
1636408800000|2021-11-08 22:00:00|37.53|37.23|37.59|37.29|37.59|37.29|37.53|37.23|18
1636409100000|2021-11-08 22:05:00|37.58|37.28|37.66|37.36|37.66|37.36|37.58|37.28|43
1636409400000|2021-11-08 22:10:00|37.67|37.37|37.6|37.3|37.68|37.38|37.56|37.26|78
1636409700000|2021-11-08 22:15:00|37.59|37.29|37.55|37.25|37.59|37.29|37.55|37.25|43
1636410000000|2021-11-08 22:20:00|37.54|37.24|37.5|37.2|37.55|37.25|37.49|37.19|71
1636410300000|2021-11-08 22:25:00|37.51|37.21|37.53|37.23|37.54|37.24|37.49|37.19|28
1636410600000|2021-11-08 22:30:00|37.54|37.24|37.56|37.26|37.57|37.27|37.54|37.24|19
1636410900000|2021-11-08 22:35:00|37.57|37.27|37.62|37.32|37.62|37.32|37.56|37.26|32
1636411200000|2021-11-08 22:40:00|37.63|37.33|37.67|37.37|37.69|37.39|37.63|37.33|45
1636411500000|2021-11-08 22:45:00|37.68|37.38|37.7|37.4|37.72|37.42|37.66|37.36|65
1636411800000|2021-11-08 22:50:00|37.69|37.39|37.63|37.33|37.7|37.4|37.58|37.28|49
1636412100000|2021-11-08 22:55:00|37.64|37.34|37.59|37.29|37.65|37.35|37.56|37.26|53
1636412400000|2021-11-08 23:00:00|37.6|37.3|37.64|37.34|37.64|37.34|37.58|37.28|80
1636412700000|2021-11-08 23:05:00|37.63|37.33|37.67|37.37|37.68|37.38|37.6|37.3|62
1636413000000|2021-11-08 23:10:00|37.68|37.38|37.78|37.48|37.78|37.48|37.66|37.36|101
1636413300000|2021-11-08 23:15:00|37.77|37.47|37.8|37.5|37.82|37.52|37.76|37.46|139
1636413600000|2021-11-08 23:20:00|37.81|37.51|37.81|37.51|37.84|37.54|37.77|37.47|74
1636413900000|2021-11-08 23:25:00|37.8|37.5|37.86|37.56|37.86|37.56|37.79|37.49|74
1636414200000|2021-11-08 23:30:00|37.85|37.55|37.85|37.55|37.87|37.57|37.82|37.52|41
1636414500000|2021-11-08 23:35:00|37.86|37.56|37.87|37.57|37.9|37.6|37.85|37.55|72
1636414800000|2021-11-08 23:40:00|37.88|37.58|37.95|37.65|37.96|37.66|37.87|37.57|80
1636415100000|2021-11-08 23:45:00|37.96|37.66|37.99|37.69|38.02|37.72|37.94|37.64|114
1636415400000|2021-11-08 23:50:00|38|37.7|37.9|37.6|38|37.7|37.82|37.52|137
1636415700000|2021-11-08 23:55:00|37.89|37.59|37.95|37.65|37.96|37.66|37.86|37.56|87
1636416000000|2021-11-09 00:00:00|37.94|37.64|37.81|37.51|37.97|37.67|37.81|37.51|100
1636416300000|2021-11-09 00:05:00|37.8|37.5|37.86|37.56|37.87|37.57|37.77|37.47|111
1636416600000|2021-11-09 00:10:00|37.85|37.55|37.72|37.42|37.85|37.55|37.64|37.34|121
1636416900000|2021-11-09 00:15:00|37.71|37.41|37.74|37.44|37.76|37.46|37.69|37.39|98
1636417200000|2021-11-09 00:20:00|37.75|37.45|37.8|37.5|37.8|37.5|37.71|37.41|73
1636417500000|2021-11-09 00:25:00|37.79|37.49|37.93|37.63|37.94|37.64|37.78|37.48|113
1636417800000|2021-11-09 00:30:00|37.92|37.62|37.88|37.58|37.93|37.63|37.81|37.51|132
1636418100000|2021-11-09 00:35:00|37.87|37.57|37.89|37.59|37.89|37.59|37.79|37.49|146
1636418400000|2021-11-09 00:40:00|37.88|37.58|37.96|37.66|37.96|37.66|37.88|37.58|92
1636418700000|2021-11-09 00:45:00|37.95|37.65|37.89|37.59|37.95|37.65|37.84|37.54|84
1636419000000|2021-11-09 00:50:00|37.88|37.58|37.83|37.53|37.9|37.6|37.83|37.53|92
1636419300000|2021-11-09 00:55:00|37.84|37.54|37.72|37.42|37.84|37.54|37.71|37.41|98
1636419600000|2021-11-09 01:00:00|37.73|37.43|37.67|37.37|37.75|37.45|37.64|37.34|78
1636419900000|2021-11-09 01:05:00|37.68|37.38|37.6|37.3|37.68|37.38|37.59|37.29|67
1636420200000|2021-11-09 01:10:00|37.59|37.29|37.56|37.26|37.61|37.31|37.54|37.24|47
1636420500000|2021-11-09 01:15:00|37.55|37.25|37.53|37.23|37.6|37.3|37.5|37.2|105
1636420800000|2021-11-09 01:20:00|37.54|37.24|37.55|37.25|37.59|37.29|37.52|37.22|105
1636421100000|2021-11-09 01:25:00|37.54|37.24|37.57|37.27|37.61|37.31|37.53|37.23|82
1636421400000|2021-11-09 01:30:00|37.56|37.26|37.56|37.26|37.59|37.29|37.51|37.21|73
1636421700000|2021-11-09 01:35:00|37.57|37.27|37.65|37.35|37.66|37.36|37.55|37.25|71
1636422000000|2021-11-09 01:40:00|37.64|37.34|37.61|37.31|37.65|37.35|37.59|37.29|40
1636422300000|2021-11-09 01:45:00|37.6|37.3|37.67|37.37|37.68|37.38|37.6|37.3|83
1636422600000|2021-11-09 01:50:00|37.68|37.38|37.69|37.39|37.7|37.4|37.65|37.35|78
1636422900000|2021-11-09 01:55:00|37.68|37.38|37.65|37.35|37.68|37.38|37.63|37.33|75
1636423200000|2021-11-09 02:00:00|37.66|37.36|37.57|37.27|37.67|37.37|37.56|37.26|58
1636423500000|2021-11-09 02:05:00|37.58|37.28|37.57|37.27|37.63|37.33|37.54|37.24|78
1636423800000|2021-11-09 02:10:00|37.58|37.28|37.61|37.31|37.67|37.37|37.56|37.26|97
1636424100000|2021-11-09 02:15:00|37.62|37.32|37.64|37.34|37.65|37.35|37.61|37.31|44
1636424400000|2021-11-09 02:20:00|37.65|37.35|37.7|37.4|37.71|37.41|37.64|37.34|76
1636424700000|2021-11-09 02:25:00|37.71|37.41|37.79|37.49|37.79|37.49|37.71|37.41|73
1636425000000|2021-11-09 02:30:00|37.8|37.5|37.83|37.53|37.87|37.57|37.78|37.48|92
1636425300000|2021-11-09 02:35:00|37.82|37.52|37.76|37.46|37.85|37.55|37.74|37.44|99
1636425600000|2021-11-09 02:40:00|37.75|37.45|37.84|37.54|37.86|37.56|37.75|37.45|91
1636425900000|2021-11-09 02:45:00|37.85|37.55|37.89|37.59|37.9|37.6|37.83|37.53|105
1636426200000|2021-11-09 02:50:00|37.88|37.58|37.92|37.62|37.94|37.64|37.87|37.57|65
1636426500000|2021-11-09 02:55:00|37.91|37.61|37.93|37.63|37.95|37.65|37.9|37.6|63
1636426800000|2021-11-09 03:00:00|37.94|37.64|38.1|37.8|38.1|37.8|37.94|37.64|58
1636427100000|2021-11-09 03:05:00|38.09|37.79|38.16|37.86|38.17|37.87|38.08|37.78|68
1636427400000|2021-11-09 03:10:00|38.17|37.87|38.15|37.85|38.18|37.88|38.03|37.73|105
1636427700000|2021-11-09 03:15:00|38.14|37.84|38.04|37.74|38.17|37.87|38.03|37.73|80
1636428000000|2021-11-09 03:20:00|38.03|37.73|37.94|37.64|38.04|37.74|37.94|37.64|89
1636428300000|2021-11-09 03:25:00|37.93|37.63|37.98|37.68|37.98|37.68|37.88|37.58|69
1636428600000|2021-11-09 03:30:00|37.97|37.67|38.05|37.75|38.07|37.77|37.97|37.67|111
1636428900000|2021-11-09 03:35:00|38.06|37.76|37.95|37.65|38.06|37.76|37.95|37.65|94
1636429200000|2021-11-09 03:40:00|37.96|37.66|38.14|37.84|38.17|37.87|37.96|37.66|168
1636429500000|2021-11-09 03:45:00|38.15|37.85|38.16|37.86|38.2|37.9|38.09|37.79|74
1636429800000|2021-11-09 03:50:00|38.15|37.85|38.16|37.86|38.21|37.91|38.14|37.84|72
1636430100000|2021-11-09 03:55:00|38.17|37.87|38.29|37.99|38.3|38|38.16|37.86|111
1636430400000|2021-11-09 04:00:00|38.3|38|38.34|38.04|38.34|38.04|38.29|37.99|65
1636430700000|2021-11-09 04:05:00|38.35|38.05|38.32|38.02|38.35|38.05|38.28|37.98|84
1636431000000|2021-11-09 04:10:00|38.33|38.03|38.37|38.07|38.37|38.07|38.3|38|49
1636431300000|2021-11-09 04:15:00|38.38|38.08|38.3|38|38.38|38.08|38.23|37.93|146
1636431600000|2021-11-09 04:20:00|38.31|38.01|38.26|37.96|38.33|38.03|38.24|37.94|104
1636431900000|2021-11-09 04:25:00|38.27|37.97|38.28|37.98|38.31|38.01|38.26|37.96|88
1636432200000|2021-11-09 04:30:00|38.29|37.99|38.38|38.08|38.38|38.08|38.29|37.99|20
1636432500000|2021-11-09 04:35:00|38.39|38.09|38.34|38.04|38.4|38.1|38.33|38.03|44
1636432800000|2021-11-09 04:40:00|38.35|38.05|38.26|37.96|38.35|38.05|38.22|37.92|84
1636433100000|2021-11-09 04:45:00|38.25|37.95|38.2|37.9|38.29|37.99|38.18|37.88|125
1636433400000|2021-11-09 04:50:00|38.21|37.91|38.15|37.85|38.22|37.92|38.06|37.76|129
1636433700000|2021-11-09 04:55:00|38.16|37.86|38.21|37.91|38.21|37.91|38.15|37.85|48
1636434000000|2021-11-09 05:00:00|38.22|37.92|38.18|37.88|38.24|37.94|38.16|37.86|89
1636434300000|2021-11-09 05:05:00|38.19|37.89|38.09|37.79|38.2|37.9|38.09|37.79|89
1636434600000|2021-11-09 05:10:00|38.1|37.8|38.12|37.82|38.15|37.85|38.1|37.8|110
1636434900000|2021-11-09 05:15:00|38.11|37.81|38.07|37.77|38.16|37.86|38.05|37.75|140
1636435200000|2021-11-09 05:20:00|38.08|37.78|38.11|37.81|38.12|37.82|38.07|37.77|95
1636435500000|2021-11-09 05:25:00|38.1|37.8|38.05|37.75|38.11|37.81|38.05|37.75|92
1636435800000|2021-11-09 05:30:00|38.06|37.76|38.12|37.82|38.14|37.84|38.05|37.75|111
1636436100000|2021-11-09 05:35:00|38.11|37.81|38.14|37.84|38.15|37.85|38.08|37.78|74
1636436400000|2021-11-09 05:40:00|38.15|37.85|38.11|37.81|38.15|37.85|38.11|37.81|45
1636436700000|2021-11-09 05:45:00|38.1|37.8|38.03|37.73|38.11|37.81|38.01|37.71|84
1636437000000|2021-11-09 05:50:00|38.02|37.72|38.08|37.78|38.08|37.78|38.02|37.72|49
1636437300000|2021-11-09 05:55:00|38.09|37.79|38|37.7|38.1|37.8|37.99|37.69|90
1636437600000|2021-11-09 06:00:00|38.01|37.71|38.05|37.75|38.06|37.76|38|37.7|84
1636437900000|2021-11-09 06:05:00|38.06|37.76|38.13|37.83|38.17|37.87|38.01|37.71|174
1636438200000|2021-11-09 06:10:00|38.12|37.82|38.12|37.82|38.2|37.9|38.09|37.79|174
1636438500000|2021-11-09 06:15:00|38.13|37.83|38.25|37.95|38.25|37.95|38.12|37.82|115
1636438800000|2021-11-09 06:20:00|38.24|37.94|38.3|38|38.3|38|38.23|37.93|83
1636439100000|2021-11-09 06:25:00|38.29|37.99|38.44|38.14|38.44|38.14|38.27|37.97|94
1636439400000|2021-11-09 06:30:00|38.43|38.13|38.39|38.09|38.43|38.13|38.35|38.05|94
1636439700000|2021-11-09 06:35:00|38.4|38.1|38.31|38.01|38.4|38.1|38.29|37.99|94
1636440000000|2021-11-09 06:40:00|38.3|38|38.28|37.98|38.31|38.01|38.25|37.95|71
1636440300000|2021-11-09 06:45:00|38.29|37.99|38.23|37.93|38.31|38.01|38.23|37.93|106
1636440600000|2021-11-09 06:50:00|38.22|37.92|38.26|37.96|38.27|37.97|38.19|37.89|91
1636440900000|2021-11-09 06:55:00|38.27|37.97|38.34|38.04|38.34|38.04|38.27|37.97|38
1636441200000|2021-11-09 07:00:00|38.35|38.05|38.41|38.11|38.43|38.13|38.35|38.05|81
1636441500000|2021-11-09 07:05:00|38.4|38.1|38.47|38.17|38.47|38.17|38.4|38.1|90
1636441800000|2021-11-09 07:10:00|38.46|38.16|38.46|38.16|38.47|38.17|38.45|38.15|59
1636442100000|2021-11-09 07:15:00|38.47|38.17|38.45|38.15|38.47|38.17|38.44|38.14|59
1636442400000|2021-11-09 07:20:00|38.44|38.14|38.47|38.17|38.47|38.17|38.41|38.11|64
1636442700000|2021-11-09 07:25:00|38.46|38.16|38.53|38.23|38.56|38.26|38.46|38.16|83
1636443000000|2021-11-09 07:30:00|38.54|38.24|38.41|38.11|38.57|38.27|38.39|38.09|162
1636443300000|2021-11-09 07:35:00|38.42|38.12|38.34|38.04|38.42|38.12|38.3|38|154
1636443600000|2021-11-09 07:40:00|38.33|38.03|38.41|38.11|38.43|38.13|38.31|38.01|110
1636443900000|2021-11-09 07:45:00|38.42|38.12|38.59|38.29|38.59|38.29|38.39|38.09|111
1636444200000|2021-11-09 07:50:00|38.58|38.28|38.51|38.21|38.64|38.34|38.45|38.15|187
1636444500000|2021-11-09 07:55:00|38.52|38.22|38.43|38.13|38.57|38.27|38.37|38.07|142
1636444800000|2021-11-09 08:00:00|38.42|38.12|38.46|38.16|38.51|38.21|38.41|38.11|111
1636445100000|2021-11-09 08:05:00|38.45|38.15|38.48|38.18|38.53|38.23|38.45|38.15|125
1636445400000|2021-11-09 08:10:00|38.47|38.17|38.43|38.13|38.49|38.19|38.43|38.13|63
1636445700000|2021-11-09 08:15:00|38.42|38.12|38.5|38.2|38.51|38.21|38.38|38.08|107
1636446000000|2021-11-09 08:20:00|38.49|38.19|38.66|38.36|38.67|38.37|38.49|38.19|95
1636446300000|2021-11-09 08:25:00|38.67|38.37|38.74|38.44|38.74|38.44|38.66|38.36|60
1636446600000|2021-11-09 08:30:00|38.73|38.43|38.87|38.57|38.87|38.57|38.73|38.43|76
1636446900000|2021-11-09 08:35:00|38.88|38.58|38.8|38.5|38.89|38.59|38.72|38.42|118
1636447200000|2021-11-09 08:40:00|38.81|38.51|38.77|38.47|38.85|38.55|38.75|38.45|105
1636447500000|2021-11-09 08:45:00|38.78|38.48|38.88|38.58|38.89|38.59|38.77|38.47|115
1636447800000|2021-11-09 08:50:00|38.87|38.57|38.85|38.55|38.9|38.6|38.84|38.54|70
1636448100000|2021-11-09 08:55:00|38.84|38.54|38.87|38.57|38.89|38.59|38.84|38.54|76
1636448400000|2021-11-09 09:00:00|38.86|38.56|38.82|38.52|38.89|38.59|38.81|38.51|88
1636448700000|2021-11-09 09:05:00|38.81|38.51|38.82|38.52|38.83|38.53|38.78|38.48|78
1636449000000|2021-11-09 09:10:00|38.83|38.53|38.77|38.47|38.83|38.53|38.77|38.47|37
1636449300000|2021-11-09 09:15:00|38.78|38.48|38.71|38.41|38.78|38.48|38.68|38.38|82
1636449600000|2021-11-09 09:20:00|38.7|38.4|38.82|38.52|38.84|38.54|38.7|38.4|77
1636449900000|2021-11-09 09:25:00|38.81|38.51|38.82|38.52|38.83|38.53|38.79|38.49|82
1636450200000|2021-11-09 09:30:00|38.81|38.51|38.86|38.56|38.89|38.59|38.79|38.49|86
1636450500000|2021-11-09 09:35:00|38.85|38.55|38.85|38.55|38.87|38.57|38.81|38.51|95
1636450800000|2021-11-09 09:40:00|38.86|38.56|38.9|38.6|38.9|38.6|38.85|38.55|91
1636451100000|2021-11-09 09:45:00|38.89|38.59|38.86|38.56|38.91|38.61|38.85|38.55|83
1636451400000|2021-11-09 09:50:00|38.87|38.57|38.85|38.55|38.87|38.57|38.81|38.51|109
1636451700000|2021-11-09 09:55:00|38.84|38.54|38.74|38.44|38.84|38.54|38.73|38.43|85
1636452000000|2021-11-09 10:00:00|38.75|38.45|38.84|38.54|38.86|38.56|38.73|38.43|83
1636452300000|2021-11-09 10:05:00|38.85|38.55|38.85|38.55|38.86|38.56|38.83|38.53|39
1636452600000|2021-11-09 10:10:00|38.86|38.56|38.9|38.6|38.91|38.61|38.86|38.56|57
1636452900000|2021-11-09 10:15:00|38.91|38.61|38.91|38.61|38.92|38.62|38.89|38.59|52
1636453200000|2021-11-09 10:20:00|38.92|38.62|38.91|38.61|38.92|38.62|38.9|38.6|42
1636453500000|2021-11-09 10:25:00|38.92|38.62|39.02|38.72|39.06|38.76|38.91|38.61|114
1636453800000|2021-11-09 10:30:00|39.03|38.73|39.01|38.71|39.04|38.74|38.93|38.63|155
1636454100000|2021-11-09 10:35:00|39|38.7|39.11|38.81|39.11|38.81|39|38.7|108
1636454400000|2021-11-09 10:40:00|39.12|38.82|39.12|38.82|39.12|38.82|39.11|38.81|27
1636454700000|2021-11-09 10:45:00|39.13|38.83|39.13|38.83|39.13|38.83|39.12|38.82|15
1636455000000|2021-11-09 10:50:00|39.14|38.84|39.18|38.88|39.18|38.88|39.11|38.81|59
1636455300000|2021-11-09 10:55:00|39.17|38.87|39.04|38.74|39.2|38.9|39.04|38.74|127
1636455600000|2021-11-09 11:00:00|39.05|38.75|39.33|39.03|39.33|39.03|38.99|38.69|104
1636455900000|2021-11-09 11:05:00|39.32|39.02|39.19|38.89|39.41|39.11|39.19|38.89|170
1636456200000|2021-11-09 11:10:00|39.2|38.9|39.1|38.8|39.2|38.9|39.08|38.78|115
1636456500000|2021-11-09 11:15:00|39.11|38.81|39.18|38.88|39.24|38.94|39.11|38.81|118
1636456800000|2021-11-09 11:20:00|39.19|38.89|39.21|38.91|39.25|38.95|39.17|38.87|78
1636457100000|2021-11-09 11:25:00|39.22|38.92|39.24|38.94|39.26|38.96|39.2|38.9|127
1636457400000|2021-11-09 11:30:00|39.23|38.93|39.21|38.91|39.37|39.07|39.2|38.9|156
1636457700000|2021-11-09 11:35:00|39.2|38.9|38.51|38.21|39.21|38.91|38.23|37.93|401
1636458000000|2021-11-09 11:40:00|38.5|38.2|38.78|38.48|38.79|38.49|38.5|38.2|162
1636458300000|2021-11-09 11:45:00|38.77|38.47|38.46|38.16|38.86|38.56|38.45|38.15|228
1636458600000|2021-11-09 11:50:00|38.44|38.14|38.73|38.43|38.78|38.48|38.44|38.14|146
1636458900000|2021-11-09 11:55:00|38.74|38.44|38.86|38.56|38.87|38.57|38.72|38.42|158
1636459200000|2021-11-09 12:00:00|38.87|38.57|38.95|38.65|39.03|38.73|38.86|38.56|212
1636459500000|2021-11-09 12:05:00|38.96|38.66|38.64|38.34|38.96|38.66|38.59|38.29|190
1636459800000|2021-11-09 12:10:00|38.65|38.35|38.36|38.06|38.66|38.36|38.32|38.02|212
1636460100000|2021-11-09 12:15:00|38.37|38.07|38.48|38.18|38.58|38.28|38.29|37.99|192
1636460400000|2021-11-09 12:20:00|38.49|38.19|38.61|38.31|38.61|38.31|38.44|38.14|125
1636460700000|2021-11-09 12:25:00|38.62|38.32|38.63|38.33|38.67|38.37|38.56|38.26|107
1636461000000|2021-11-09 12:30:00|38.64|38.34|38.76|38.46|38.79|38.49|38.61|38.31|140
1636461300000|2021-11-09 12:35:00|38.75|38.45|38.79|38.49|38.79|38.49|38.65|38.35|95
1636461600000|2021-11-09 12:40:00|38.81|38.51|38.84|38.54|38.88|38.58|38.8|38.5|139
1636461900000|2021-11-09 12:45:00|38.83|38.53|38.74|38.44|38.87|38.57|38.72|38.42|130
1636462200000|2021-11-09 12:50:00|38.75|38.45|38.57|38.27|38.78|38.48|38.55|38.25|133
1636462500000|2021-11-09 12:55:00|38.56|38.26|38.56|38.26|38.64|38.34|38.56|38.26|97
1636462800000|2021-11-09 13:00:00|38.55|38.25|38.77|38.47|38.77|38.47|38.53|38.23|158
1636463100000|2021-11-09 13:05:00|38.76|38.46|38.89|38.59|38.89|38.59|38.75|38.45|91
1636463400000|2021-11-09 13:10:00|38.88|38.58|38.88|38.58|38.9|38.6|38.83|38.53|127
1636463700000|2021-11-09 13:15:00|38.87|38.57|38.93|38.63|39|38.7|38.86|38.56|158
1636464000000|2021-11-09 13:20:00|38.92|38.62|39.01|38.71|39.02|38.72|38.92|38.62|87
1636464300000|2021-11-09 13:25:00|39.02|38.72|39.12|38.82|39.14|38.84|39|38.7|98
1636464600000|2021-11-09 13:30:00|39.13|38.83|39.14|38.84|39.21|38.91|39.05|38.75|208
1636464900000|2021-11-09 13:35:00|39.15|38.85|39.29|38.99|39.29|38.99|39.15|38.85|94
1636465200000|2021-11-09 13:40:00|39.28|38.98|39.36|39.06|39.37|39.07|39.25|38.95|132
1636465500000|2021-11-09 13:45:00|39.37|39.07|39.44|39.14|39.48|39.18|39.26|38.96|236
1636465800000|2021-11-09 13:50:00|39.45|39.15|39.6|39.3|39.6|39.3|39.43|39.13|197
1636466100000|2021-11-09 13:55:00|39.59|39.29|39.91|39.61|39.98|39.68|39.59|39.29|227
1636466400000|2021-11-09 14:00:00|39.89|39.59|39.95|39.65|40.02|39.72|39.86|39.56|163
1636466700000|2021-11-09 14:05:00|39.96|39.66|40.1|39.8|40.1|39.8|39.95|39.65|180
1636467000000|2021-11-09 14:10:00|40.09|39.79|39.83|39.53|40.1|39.8|39.76|39.46|164
1636467300000|2021-11-09 14:15:00|39.82|39.52|39.52|39.22|39.88|39.58|39.51|39.21|223
1636467600000|2021-11-09 14:20:00|39.51|39.21|39.57|39.27|39.6|39.3|39.46|39.16|182
1636467900000|2021-11-09 14:25:00|39.56|39.26|39.48|39.18|39.6|39.3|39.42|39.12|184
1636468200000|2021-11-09 14:30:00|39.47|39.17|39.73|39.43|39.73|39.43|39.45|39.15|158
1636468500000|2021-11-09 14:35:00|39.72|39.42|39.79|39.49|39.8|39.5|39.61|39.31|169
1636468800000|2021-11-09 14:40:00|39.81|39.51|39.78|39.48|39.87|39.57|39.75|39.45|161
1636469100000|2021-11-09 14:45:00|39.79|39.49|39.69|39.39|39.98|39.68|39.67|39.37|185
1636469400000|2021-11-09 14:50:00|39.7|39.4|39.5|39.2|39.75|39.45|39.43|39.13|279
1636469700000|2021-11-09 14:55:00|39.51|39.21|39.39|39.09|39.61|39.31|39.36|39.06|210
1636470000000|2021-11-09 15:00:00|39.4|39.1|39.15|38.85|39.4|39.1|39.13|38.83|321
1636470300000|2021-11-09 15:05:00|39.16|38.86|39.04|38.74|39.16|38.86|38.72|38.42|330
1636470600000|2021-11-09 15:10:00|39.02|38.72|39.32|39.02|39.33|39.03|38.83|38.53|319
1636470900000|2021-11-09 15:15:00|39.33|39.03|39.24|38.94|39.42|39.12|39.09|38.79|294
1636471200000|2021-11-09 15:20:00|39.25|38.95|39.18|38.88|39.37|39.07|39.12|38.82|269
1636471500000|2021-11-09 15:25:00|39.17|38.87|39.24|38.94|39.31|39.01|39.16|38.86|220
1636471800000|2021-11-09 15:30:00|39.25|38.95|39.36|39.06|39.37|39.07|39.24|38.94|99
1636472100000|2021-11-09 15:35:00|39.37|39.07|39.3|39|39.47|39.17|39.29|38.99|84
1636472400000|2021-11-09 15:40:00|39.31|39.01|39.24|38.94|39.39|39.09|39.13|38.83|173
1636472700000|2021-11-09 15:45:00|39.23|38.93|39.14|38.84|39.27|38.97|39.14|38.84|156
1636473000000|2021-11-09 15:50:00|39.15|38.85|39.08|38.78|39.15|38.85|38.97|38.67|211
1636473300000|2021-11-09 15:55:00|39.09|38.79|39.17|38.87|39.19|38.89|38.96|38.66|180
1636473600000|2021-11-09 16:00:00|39.16|38.86|39.16|38.86|39.21|38.91|38.99|38.69|226
1636473900000|2021-11-09 16:05:00|39.15|38.85|39.17|38.87|39.29|38.99|39.15|38.85|249
1636474200000|2021-11-09 16:10:00|39.16|38.86|38.98|38.68|39.16|38.86|38.92|38.62|268
1636474500000|2021-11-09 16:15:00|38.97|38.67|39.08|38.78|39.09|38.79|38.83|38.53|274
1636474800000|2021-11-09 16:20:00|39.07|38.77|39.15|38.85|39.27|38.97|39.07|38.77|186
1636475100000|2021-11-09 16:25:00|39.16|38.86|39.25|38.95|39.29|38.99|39.15|38.85|164
1636475400000|2021-11-09 16:30:00|39.26|38.96|39.46|39.16|39.5|39.2|39.26|38.96|121
1636475700000|2021-11-09 16:35:00|39.48|39.18|39.38|39.08|39.51|39.21|39.34|39.04|123
1636476000000|2021-11-09 16:40:00|39.37|39.07|39.59|39.29|39.62|39.32|39.35|39.05|184
1636476300000|2021-11-09 16:45:00|39.57|39.27|39.5|39.2|39.6|39.3|39.49|39.19|180
1636476600000|2021-11-09 16:50:00|39.51|39.21|39.43|39.13|39.59|39.29|39.38|39.08|219
1636476900000|2021-11-09 16:55:00|39.44|39.14|39.3|39|39.45|39.15|39.23|38.93|186
1636477200000|2021-11-09 17:00:00|39.28|38.98|39.07|38.77|39.35|39.05|39.06|38.76|223
1636477500000|2021-11-09 17:05:00|39.06|38.76|39.1|38.8|39.11|38.81|38.91|38.61|217
1636477800000|2021-11-09 17:10:00|39.11|38.81|38.93|38.63|39.11|38.81|38.93|38.63|189
1636478100000|2021-11-09 17:15:00|38.94|38.64|39.07|38.77|39.12|38.82|38.93|38.63|213
1636478400000|2021-11-09 17:20:00|39.06|38.76|39.17|38.87|39.19|38.89|39.06|38.76|132
1636478700000|2021-11-09 17:25:00|39.16|38.86|39.18|38.88|39.21|38.91|39.14|38.84|104
1636479000000|2021-11-09 17:30:00|39.19|38.89|39.45|39.15|39.45|39.15|39.17|38.87|112
1636479300000|2021-11-09 17:35:00|39.44|39.14|39.6|39.3|39.6|39.3|39.43|39.13|98
1636479600000|2021-11-09 17:40:00|39.59|39.29|39.6|39.3|39.61|39.31|39.53|39.23|82
1636479900000|2021-11-09 17:45:00|39.61|39.31|39.61|39.31|39.62|39.32|39.58|39.28|51
1636480200000|2021-11-09 17:50:00|39.62|39.32|39.71|39.41|39.72|39.42|39.61|39.31|62
1636480500000|2021-11-09 17:55:00|39.72|39.42|39.71|39.41|39.77|39.47|39.7|39.4|24
1636480800000|2021-11-09 18:00:00|39.7|39.4|39.62|39.32|39.74|39.44|39.6|39.3|132
1636481100000|2021-11-09 18:05:00|39.63|39.33|39.53|39.23|39.63|39.33|39.49|39.19|121
1636481400000|2021-11-09 18:10:00|39.54|39.24|39.52|39.22|39.59|39.29|39.43|39.13|122
1636481700000|2021-11-09 18:15:00|39.51|39.21|39.51|39.21|39.52|39.22|39.37|39.07|127
1636482000000|2021-11-09 18:20:00|39.5|39.2|39.57|39.27|39.65|39.35|39.5|39.2|84
1636482300000|2021-11-09 18:25:00|39.59|39.29|39.44|39.14|39.64|39.34|39.44|39.14|111
1636482600000|2021-11-09 18:30:00|39.45|39.15|39.58|39.28|39.58|39.28|39.44|39.14|85
1636482900000|2021-11-09 18:35:00|39.57|39.27|39.63|39.33|39.63|39.33|39.54|39.24|80
1636483200000|2021-11-09 18:40:00|39.64|39.34|39.54|39.24|39.7|39.4|39.53|39.23|130
1636483500000|2021-11-09 18:45:00|39.53|39.23|39.51|39.21|39.6|39.3|39.5|39.2|129
1636483800000|2021-11-09 18:50:00|39.52|39.22|39.46|39.16|39.54|39.24|39.42|39.12|104
1636484100000|2021-11-09 18:55:00|39.45|39.15|39.35|39.05|39.45|39.15|39.35|39.05|85
1636484400000|2021-11-09 19:00:00|39.34|39.04|39.45|39.15|39.58|39.28|39.32|39.02|160
1636484700000|2021-11-09 19:05:00|39.46|39.16|39.25|38.95|39.47|39.17|39.24|38.94|94
1636485000000|2021-11-09 19:10:00|39.23|38.93|39.16|38.86|39.25|38.95|39.09|38.79|205
1636485300000|2021-11-09 19:15:00|39.17|38.87|39.24|38.94|39.25|38.95|39.16|38.86|173
1636485600000|2021-11-09 19:20:00|39.23|38.93|39.2|38.9|39.25|38.95|39.16|38.86|116
1636485900000|2021-11-09 19:25:00|39.21|38.91|39.34|39.04|39.35|39.05|39.21|38.91|114
1636486200000|2021-11-09 19:30:00|39.35|39.05|39.28|38.98|39.35|39.05|39.23|38.93|102
1636486500000|2021-11-09 19:35:00|39.27|38.97|39.37|39.07|39.38|39.08|39.25|38.95|119
1636486800000|2021-11-09 19:40:00|39.36|39.06|39.52|39.22|39.53|39.23|39.35|39.05|122
1636487100000|2021-11-09 19:45:00|39.53|39.23|39.52|39.22|39.54|39.24|39.51|39.21|79
1636487400000|2021-11-09 19:50:00|39.53|39.23|39.55|39.25|39.57|39.27|39.49|39.19|70
1636487700000|2021-11-09 19:55:00|39.57|39.27|39.6|39.3|39.66|39.36|39.54|39.24|104
1636488000000|2021-11-09 20:00:00|39.59|39.29|39.54|39.24|39.59|39.29|39.49|39.19|102
1636488300000|2021-11-09 20:05:00|39.55|39.25|39.53|39.23|39.56|39.26|39.48|39.18|42
1636488600000|2021-11-09 20:10:00|39.54|39.24|39.47|39.17|39.54|39.24|39.4|39.1|94
1636488900000|2021-11-09 20:15:00|39.46|39.16|39.5|39.2|39.55|39.25|39.45|39.15|105
1636489200000|2021-11-09 20:20:00|39.49|39.19|39.62|39.32|39.64|39.34|39.49|39.19|52
1636489500000|2021-11-09 20:25:00|39.63|39.33|39.66|39.36|39.69|39.39|39.59|39.29|109
1636489800000|2021-11-09 20:30:00|39.69|39.39|39.83|39.53|39.84|39.54|39.69|39.39|85
1636490100000|2021-11-09 20:35:00|39.84|39.54|39.95|39.65|39.95|39.65|39.83|39.53|108
1636490400000|2021-11-09 20:40:00|39.96|39.66|40.04|39.74|40.05|39.75|39.94|39.64|51
1636490700000|2021-11-09 20:45:00|40.03|39.73|39.99|39.69|40.03|39.73|39.94|39.64|56
1636491000000|2021-11-09 20:50:00|40|39.7|40.1|39.8|40.1|39.8|39.99|39.69|64
1636491300000|2021-11-09 20:55:00|40.09|39.79|40.12|39.82|40.13|39.83|40.07|39.77|80
1636491600000|2021-11-09 21:00:00|40.11|39.81|40.01|39.71|40.15|39.85|39.94|39.64|173
1636491900000|2021-11-09 21:05:00|40|39.7|39.9|39.6|40.03|39.73|39.89|39.59|84
1636492200000|2021-11-09 21:10:00|39.89|39.59|39.93|39.63|39.94|39.64|39.83|39.53|126
1636492500000|2021-11-09 21:15:00|39.94|39.64|39.9|39.6|39.97|39.67|39.9|39.6|85
1636492800000|2021-11-09 21:20:00|39.89|39.59|39.72|39.42|39.9|39.6|39.65|39.35|123
1636493100000|2021-11-09 21:25:00|39.73|39.43|39.67|39.37|39.79|39.49|39.66|39.36|105
1636493400000|2021-11-09 21:30:00|39.66|39.36|39.79|39.49|39.79|39.49|39.62|39.32|81
1636493700000|2021-11-09 21:35:00|39.78|39.48|39.78|39.48|39.79|39.49|39.72|39.42|58
1636494000000|2021-11-09 21:40:00|39.77|39.47|39.72|39.42|39.8|39.5|39.66|39.36|133
1636494300000|2021-11-09 21:45:00|39.71|39.41|39.82|39.52|39.83|39.53|39.66|39.36|95
1636494600000|2021-11-09 21:50:00|39.83|39.53|39.77|39.47|39.86|39.56|39.77|39.47|84
1636494900000|2021-11-09 21:55:00|39.76|39.46|39.79|39.49|39.87|39.57|39.74|39.44|101
1636495200000|2021-11-09 22:00:00|39.8|39.5|40|39.7|40.01|39.71|39.77|39.47|147
1636495500000|2021-11-09 22:05:00|40.01|39.71|40.37|40.07|40.39|40.09|39.95|39.65|202
1636495800000|2021-11-09 22:10:00|40.38|40.08|40.53|40.23|40.72|40.42|40.37|40.07|306
1636496100000|2021-11-09 22:15:00|40.54|40.24|40.81|40.51|40.82|40.52|40.52|40.22|147
1636496400000|2021-11-09 22:20:00|40.82|40.52|41.03|40.73|41.04|40.74|40.76|40.46|162
1636496700000|2021-11-09 22:25:00|41.04|40.74|41.46|41.16|41.46|41.16|40.98|40.68|243
1636497000000|2021-11-09 22:30:00|41.45|41.15|41.5|41.2|41.51|41.21|40.97|40.67|255
1636497300000|2021-11-09 22:35:00|41.51|41.21|41.49|41.19|41.55|41.25|41.19|40.89|196
1636497600000|2021-11-09 22:40:00|41.5|41.2|41.15|40.85|41.53|41.23|41.14|40.84|173
1636497900000|2021-11-09 22:45:00|41.16|40.86|41.63|41.33|41.63|41.33|41.16|40.86|219
1636498200000|2021-11-09 22:50:00|41.62|41.32|41.81|41.51|41.81|41.51|41.59|41.29|209
1636498500000|2021-11-09 22:55:00|41.82|41.52|41.94|41.64|42.05|41.75|41.7|41.4|268
1636498800000|2021-11-09 23:00:00|41.95|41.65|41.69|41.39|42.05|41.75|41.65|41.35|330
1636499100000|2021-11-09 23:05:00|41.7|41.4|41.51|41.21|41.78|41.48|41.51|41.21|184
1636499400000|2021-11-09 23:10:00|41.52|41.22|41.72|41.42|41.83|41.53|41.51|41.21|211
1636499700000|2021-11-09 23:15:00|41.73|41.43|42.17|41.87|42.31|42.01|41.72|41.42|284
1636500000000|2021-11-09 23:20:00|42.16|41.86|41.82|41.52|42.16|41.86|41.75|41.45|297
1636500300000|2021-11-09 23:25:00|41.81|41.51|42|41.7|42.03|41.73|41.74|41.44|162
1636500600000|2021-11-09 23:30:00|41.99|41.69|41.53|41.23|42.05|41.75|41.52|41.22|235
1636500900000|2021-11-09 23:35:00|41.52|41.22|41.52|41.22|41.59|41.29|41.26|40.96|307
1636501200000|2021-11-09 23:40:00|41.53|41.23|41.61|41.31|41.68|41.38|41.49|41.19|227
1636501500000|2021-11-09 23:45:00|41.6|41.3|41.3|41|41.6|41.3|41.29|40.99|164
1636501800000|2021-11-09 23:50:00|41.31|41.01|41.25|40.95|41.37|41.07|41.1|40.8|343
1636502100000|2021-11-09 23:55:00|41.26|40.96|41.41|41.11|41.43|41.13|41.24|40.94|200
1636502400000|2021-11-10 00:00:00|41.42|41.12|41.92|41.62|41.98|41.68|41.42|41.12|359
1636502700000|2021-11-10 00:05:00|41.93|41.63|41.9|41.6|42.45|42.15|41.8|41.5|405
1636503000000|2021-11-10 00:10:00|41.91|41.61|42.08|41.78|42.54|42.24|41.72|41.42|470
1636503300000|2021-11-10 00:15:00|42.09|41.79|42.01|41.71|42.12|41.82|41.9|41.6|281
1636503600000|2021-11-10 00:20:00|42.02|41.72|41.69|41.39|42.02|41.72|41.66|41.36|252
1636503900000|2021-11-10 00:25:00|41.68|41.38|41.51|41.21|41.75|41.45|41.49|41.19|254
1636504200000|2021-11-10 00:30:00|41.5|41.2|41.37|41.07|41.56|41.26|41.37|41.07|203
1636504500000|2021-11-10 00:35:00|41.38|41.08|40.97|40.67|41.42|41.12|40.97|40.67|251
1636504800000|2021-11-10 00:40:00|40.98|40.68|40.88|40.58|41.01|40.71|40.84|40.54|231
1636505100000|2021-11-10 00:45:00|40.87|40.57|40.51|40.21|40.87|40.57|40.5|40.2|304
1636505400000|2021-11-10 00:50:00|40.52|40.22|40.72|40.42|40.81|40.51|40.49|40.19|213
1636505700000|2021-11-10 00:55:00|40.71|40.41|40.84|40.54|40.9|40.6|40.61|40.31|245
1636506000000|2021-11-10 01:00:00|40.83|40.53|40.79|40.49|40.83|40.53|40.72|40.42|181
1636506300000|2021-11-10 01:05:00|40.8|40.5|40.95|40.65|40.96|40.66|40.79|40.49|131
1636506600000|2021-11-10 01:10:00|40.94|40.64|41.04|40.74|41.07|40.77|40.94|40.64|128
1636506900000|2021-11-10 01:15:00|41.05|40.75|41.01|40.71|41.07|40.77|40.99|40.69|90
1636507200000|2021-11-10 01:20:00|41.02|40.72|40.97|40.67|41.08|40.78|40.95|40.65|124
1636507500000|2021-11-10 01:25:00|40.98|40.68|41.11|40.81|41.11|40.81|40.97|40.67|181
1636507800000|2021-11-10 01:30:00|41.1|40.8|41.03|40.73|41.12|40.82|40.98|40.68|147
1636508100000|2021-11-10 01:35:00|41.04|40.74|41.13|40.83|41.14|40.84|41.01|40.71|116
1636508400000|2021-11-10 01:40:00|41.12|40.82|41.2|40.9|41.22|40.92|41.09|40.79|146
1636508700000|2021-11-10 01:45:00|41.19|40.89|41.11|40.81|41.26|40.96|41.07|40.77|178
1636509000000|2021-11-10 01:50:00|41.1|40.8|40.95|40.65|41.1|40.8|40.95|40.65|126
1636509300000|2021-11-10 01:55:00|40.94|40.64|41.14|40.84|41.15|40.85|40.94|40.64|149
1636509600000|2021-11-10 02:00:00|41.15|40.85|41.26|40.96|41.27|40.97|41.06|40.76|158
1636509900000|2021-11-10 02:05:00|41.25|40.95|41.43|41.13|41.43|41.13|41.24|40.94|107
1636510200000|2021-11-10 02:10:00|41.42|41.12|41.51|41.21|41.51|41.21|41.42|41.12|79
1636510500000|2021-11-10 02:15:00|41.52|41.22|41.54|41.24|41.54|41.24|41.48|41.18|85
1636510800000|2021-11-10 02:20:00|41.53|41.23|41.58|41.28|41.61|41.31|41.5|41.2|129
1636511100000|2021-11-10 02:25:00|41.57|41.27|41.45|41.15|41.63|41.33|41.43|41.13|152
1636511400000|2021-11-10 02:30:00|41.46|41.16|41.71|41.41|41.76|41.46|41.46|41.16|192
1636511700000|2021-11-10 02:35:00|41.72|41.42|41.69|41.39|41.74|41.44|41.66|41.36|88
1636512000000|2021-11-10 02:40:00|41.68|41.38|41.57|41.27|41.69|41.39|41.51|41.21|121
1636512300000|2021-11-10 02:45:00|41.58|41.28|41.6|41.3|41.61|41.31|41.52|41.22|146
1636512600000|2021-11-10 02:50:00|41.59|41.29|41.62|41.32|41.62|41.32|41.54|41.24|63
1636512900000|2021-11-10 02:55:00|41.63|41.33|42.03|41.73|42.21|41.91|41.62|41.32|276
1636513200000|2021-11-10 03:00:00|42.04|41.74|41.83|41.53|42.04|41.74|41.52|41.22|326
1636513500000|2021-11-10 03:05:00|41.82|41.52|41.81|41.51|42.05|41.75|41.81|41.51|165
1636513800000|2021-11-10 03:10:00|41.82|41.52|41.46|41.16|41.82|41.52|41.44|41.14|156
1636514100000|2021-11-10 03:15:00|41.47|41.17|41.56|41.26|41.6|41.3|41.46|41.16|176
1636514400000|2021-11-10 03:20:00|41.55|41.25|41.17|40.87|41.56|41.26|41.17|40.87|174
1636514700000|2021-11-10 03:25:00|41.16|40.86|40.95|40.65|41.29|40.99|40.94|40.64|147
1636515000000|2021-11-10 03:30:00|40.94|40.64|41.16|40.86|41.2|40.9|40.93|40.63|214
1636515300000|2021-11-10 03:35:00|41.17|40.87|41.03|40.73|41.17|40.87|40.98|40.68|133
1636515600000|2021-11-10 03:40:00|41.02|40.72|40.99|40.69|41.06|40.76|40.94|40.64|113
1636515900000|2021-11-10 03:45:00|41|40.7|41.02|40.72|41.11|40.81|40.99|40.69|86
1636516200000|2021-11-10 03:50:00|41.03|40.73|40.91|40.61|41.08|40.78|40.91|40.61|119
1636516500000|2021-11-10 03:55:00|40.9|40.6|40.88|40.58|40.96|40.66|40.86|40.56|120
1636516800000|2021-11-10 04:00:00|40.87|40.57|40.59|40.29|40.94|40.64|40.59|40.29|180
1636517100000|2021-11-10 04:05:00|40.57|40.27|40.52|40.22|40.58|40.28|40.4|40.1|237
1636517400000|2021-11-10 04:10:00|40.51|40.21|40.46|40.16|40.52|40.22|40.42|40.12|119
1636517700000|2021-11-10 04:15:00|40.45|40.15|40.6|40.3|40.67|40.37|40.45|40.15|125
1636518000000|2021-11-10 04:20:00|40.61|40.31|40.67|40.37|40.67|40.37|40.6|40.3|117
1636518300000|2021-11-10 04:25:00|40.68|40.38|40.71|40.41|40.76|40.46|40.59|40.29|131
1636518600000|2021-11-10 04:30:00|40.7|40.4|40.91|40.61|40.95|40.65|40.7|40.4|149
1636518900000|2021-11-10 04:35:00|40.92|40.62|40.96|40.66|40.98|40.68|40.9|40.6|149
1636519200000|2021-11-10 04:40:00|40.97|40.67|40.96|40.66|40.99|40.69|40.96|40.66|70
1636519500000|2021-11-10 04:45:00|40.95|40.65|40.93|40.63|40.98|40.68|40.78|40.48|135
1636519800000|2021-11-10 04:50:00|40.94|40.64|40.92|40.62|40.97|40.67|40.88|40.58|104
1636520100000|2021-11-10 04:55:00|40.93|40.63|41.01|40.71|41.08|40.78|40.92|40.62|149
1636520400000|2021-11-10 05:00:00|41.02|40.72|40.91|40.61|41.04|40.74|40.91|40.61|107
1636520700000|2021-11-10 05:05:00|40.9|40.6|40.5|40.2|40.9|40.6|40.5|40.2|129
1636521000000|2021-11-10 05:10:00|40.51|40.21|40.5|40.2|40.51|40.21|40.46|40.16|43
1636521300000|2021-11-10 05:15:00|40.49|40.19|40.65|40.35|40.73|40.43|40.49|40.19|77
1636521600000|2021-11-10 05:20:00|40.64|40.34|40.56|40.26|40.67|40.37|40.51|40.21|116
1636521900000|2021-11-10 05:25:00|40.55|40.25|40.75|40.45|40.75|40.45|40.54|40.24|113
1636522200000|2021-11-10 05:30:00|40.74|40.44|40.6|40.3|40.75|40.45|40.56|40.26|131
1636522500000|2021-11-10 05:35:00|40.61|40.31|40.46|40.16|40.61|40.31|40.41|40.11|114
1636522800000|2021-11-10 05:40:00|40.45|40.15|40.41|40.11|40.51|40.21|40.38|40.08|160
1636523100000|2021-11-10 05:45:00|40.42|40.12|40.44|40.14|40.53|40.23|40.41|40.11|165
1636523400000|2021-11-10 05:50:00|40.43|40.13|40.47|40.17|40.49|40.19|40.42|40.12|79
1636523700000|2021-11-10 05:55:00|40.46|40.16|40.35|40.05|40.5|40.2|40.34|40.04|144
1636524000000|2021-11-10 06:00:00|40.36|40.06|40.68|40.38|40.68|40.38|40.36|40.06|219
1636524300000|2021-11-10 06:05:00|40.67|40.37|40.7|40.4|40.75|40.45|40.65|40.35|118
1636524600000|2021-11-10 06:10:00|40.69|40.39|40.58|40.28|40.7|40.4|40.54|40.24|87
1636524900000|2021-11-10 06:15:00|40.59|40.29|40.63|40.33|40.7|40.4|40.54|40.24|131
1636525200000|2021-11-10 06:20:00|40.64|40.34|40.68|40.38|40.76|40.46|40.61|40.31|146
1636525500000|2021-11-10 06:25:00|40.67|40.37|40.5|40.2|40.67|40.37|40.5|40.2|90
1636525800000|2021-11-10 06:30:00|40.51|40.21|40.49|40.19|40.62|40.32|40.48|40.18|124
1636526100000|2021-11-10 06:35:00|40.48|40.18|40.48|40.18|40.58|40.28|40.44|40.14|182
1636526400000|2021-11-10 06:40:00|40.47|40.17|40.38|40.08|40.49|40.19|40.38|40.08|70
1636526700000|2021-11-10 06:45:00|40.39|40.09|40.48|40.18|40.48|40.18|40.37|40.07|84
1636527000000|2021-11-10 06:50:00|40.49|40.19|40.62|40.32|40.67|40.37|40.49|40.19|168
1636527300000|2021-11-10 06:55:00|40.61|40.31|40.8|40.5|40.8|40.5|40.61|40.31|129
1636527600000|2021-11-10 07:00:00|40.81|40.51|40.7|40.4|40.83|40.53|40.67|40.37|126
1636527900000|2021-11-10 07:05:00|40.71|40.41|40.74|40.44|40.77|40.47|40.65|40.35|108
1636528200000|2021-11-10 07:10:00|40.75|40.45|40.62|40.32|40.76|40.46|40.61|40.31|100
1636528500000|2021-11-10 07:15:00|40.61|40.31|40.68|40.38|40.72|40.42|40.57|40.27|118
1636528800000|2021-11-10 07:20:00|40.67|40.37|40.76|40.46|40.81|40.51|40.67|40.37|116
1636529100000|2021-11-10 07:25:00|40.75|40.45|40.86|40.56|40.87|40.57|40.75|40.45|97
1636529400000|2021-11-10 07:30:00|40.85|40.55|40.96|40.66|40.97|40.67|40.8|40.5|124
1636529700000|2021-11-10 07:35:00|40.95|40.65|40.8|40.5|40.99|40.69|40.76|40.46|127
1636530000000|2021-11-10 07:40:00|40.81|40.51|40.68|40.38|40.81|40.51|40.63|40.33|116
1636530300000|2021-11-10 07:45:00|40.69|40.39|40.84|40.54|40.87|40.57|40.68|40.38|152
1636530600000|2021-11-10 07:50:00|40.83|40.53|40.73|40.43|40.87|40.57|40.71|40.41|105
1636530900000|2021-11-10 07:55:00|40.72|40.42|40.6|40.3|40.72|40.42|40.4|40.1|248
1636531200000|2021-11-10 08:00:00|40.59|40.29|40.4|40.1|40.69|40.39|40.4|40.1|195
1636531500000|2021-11-10 08:05:00|40.39|40.09|40.28|39.98|40.39|40.09|40.28|39.98|145
1636531800000|2021-11-10 08:10:00|40.27|39.97|40.3|40|40.44|40.14|40.23|39.93|176
1636532100000|2021-11-10 08:15:00|40.31|40.01|40.46|40.16|40.52|40.22|40.28|39.98|180
1636532400000|2021-11-10 08:20:00|40.45|40.15|40.37|40.07|40.46|40.16|40.23|39.93|153
1636532700000|2021-11-10 08:25:00|40.36|40.06|40.32|40.02|40.4|40.1|40.27|39.97|150
1636533000000|2021-11-10 08:30:00|40.33|40.03|40.33|40.03|40.36|40.06|40.29|39.99|138
1636533300000|2021-11-10 08:35:00|40.34|40.04|40.17|39.87|40.34|40.04|40.11|39.81|161
1636533600000|2021-11-10 08:40:00|40.16|39.86|40.15|39.85|40.17|39.87|40.12|39.82|104
1636533900000|2021-11-10 08:45:00|40.14|39.84|40.13|39.83|40.22|39.92|40.12|39.82|95
1636534200000|2021-11-10 08:50:00|40.14|39.84|40.18|39.88|40.18|39.88|40.12|39.82|87
1636534500000|2021-11-10 08:55:00|40.19|39.89|40.23|39.93|40.33|40.03|40.18|39.88|101
1636534800000|2021-11-10 09:00:00|40.24|39.94|40.17|39.87|40.3|40|40.11|39.81|146
1636535100000|2021-11-10 09:05:00|40.18|39.88|40.17|39.87|40.25|39.95|40.16|39.86|111
1636535400000|2021-11-10 09:10:00|40.18|39.88|40.09|39.79|40.18|39.88|39.98|39.68|155
1636535700000|2021-11-10 09:15:00|40.08|39.78|40.02|39.72|40.1|39.8|40.02|39.72|87
1636536000000|2021-11-10 09:20:00|40.03|39.73|40|39.7|40.07|39.77|39.99|39.69|80
1636536300000|2021-11-10 09:25:00|40.01|39.71|40.06|39.76|40.09|39.79|40|39.7|82
1636536600000|2021-11-10 09:30:00|40.07|39.77|40.13|39.83|40.13|39.83|40.07|39.77|109
1636536900000|2021-11-10 09:35:00|40.12|39.82|40.14|39.84|40.17|39.87|40.1|39.8|109
1636537200000|2021-11-10 09:40:00|40.15|39.85|40.14|39.84|40.18|39.88|40.14|39.84|75
1636537500000|2021-11-10 09:45:00|40.13|39.83|40.15|39.85|40.2|39.9|40.13|39.83|56
1636537800000|2021-11-10 09:50:00|40.14|39.84|40.16|39.86|40.16|39.86|40.08|39.78|54
1636538100000|2021-11-10 09:55:00|40.15|39.85|40.23|39.93|40.28|39.98|40.12|39.82|124
1636538400000|2021-11-10 10:00:00|40.22|39.92|40.16|39.86|40.23|39.93|40.13|39.83|118
1636538700000|2021-11-10 10:05:00|40.17|39.87|40.13|39.83|40.19|39.89|40.1|39.8|105
1636539000000|2021-11-10 10:10:00|40.14|39.84|40.27|39.97|40.28|39.98|40.13|39.83|83
1636539300000|2021-11-10 10:15:00|40.26|39.96|40.36|40.06|40.4|40.1|40.22|39.92|151
1636539600000|2021-11-10 10:20:00|40.37|40.07|40.42|40.12|40.42|40.12|40.31|40.01|148
1636539900000|2021-11-10 10:25:00|40.43|40.13|40.4|40.1|40.43|40.13|40.37|40.07|124
1636540200000|2021-11-10 10:30:00|40.39|40.09|40.21|39.91|40.39|40.09|40.19|39.89|165
1636540500000|2021-11-10 10:35:00|40.2|39.9|40.27|39.97|40.29|39.99|40.2|39.9|152
1636540800000|2021-11-10 10:40:00|40.26|39.96|40.35|40.05|40.35|40.05|40.25|39.95|88
1636541100000|2021-11-10 10:45:00|40.34|40.04|40.38|40.08|40.4|40.1|40.3|40|122
1636541400000|2021-11-10 10:50:00|40.37|40.07|40.28|39.98|40.37|40.07|40.27|39.97|60
1636541700000|2021-11-10 10:55:00|40.27|39.97|40.21|39.91|40.28|39.98|40.19|39.89|70
1636542000000|2021-11-10 11:00:00|40.2|39.9|40.19|39.89|40.25|39.95|40.16|39.86|110
1636542300000|2021-11-10 11:05:00|40.2|39.9|40.15|39.85|40.26|39.96|40.14|39.84|112
1636542600000|2021-11-10 11:10:00|40.16|39.86|40.24|39.94|40.24|39.94|40.15|39.85|102
1636542900000|2021-11-10 11:15:00|40.25|39.95|40.13|39.83|40.25|39.95|40.13|39.83|134
1636543200000|2021-11-10 11:20:00|40.14|39.84|40.08|39.78|40.15|39.85|40.04|39.74|121
1636543500000|2021-11-10 11:25:00|40.09|39.79|40.17|39.87|40.24|39.94|40.04|39.74|136
1636543800000|2021-11-10 11:30:00|40.18|39.88|40.27|39.97|40.28|39.98|40.13|39.83|156
1636544100000|2021-11-10 11:35:00|40.28|39.98|40.38|40.08|40.38|40.08|40.27|39.97|132
1636544400000|2021-11-10 11:40:00|40.39|40.09|40.59|40.29|40.62|40.32|40.37|40.07|183
1636544700000|2021-11-10 11:45:00|40.57|40.27|40.55|40.25|40.72|40.42|40.55|40.25|178
1636545000000|2021-11-10 11:50:00|40.56|40.26|40.43|40.13|40.56|40.26|40.34|40.04|148
1636545300000|2021-11-10 11:55:00|40.44|40.14|40.21|39.91|40.51|40.21|40.18|39.88|233
1636545600000|2021-11-10 12:00:00|40.2|39.9|40.09|39.79|40.21|39.91|39.9|39.6|282
1636545900000|2021-11-10 12:05:00|40.08|39.78|40.35|40.05|40.35|40.05|40.08|39.78|209
1636546200000|2021-11-10 12:10:00|40.36|40.06|40.55|40.25|40.55|40.25|40.29|39.99|181
1636546500000|2021-11-10 12:15:00|40.54|40.24|40.47|40.17|40.59|40.29|40.46|40.16|178
1636546800000|2021-11-10 12:20:00|40.48|40.18|40.3|40|40.48|40.18|40.27|39.97|130
1636547100000|2021-11-10 12:25:00|40.31|40.01|40.25|39.95|40.43|40.13|40.2|39.9|185
1636547400000|2021-11-10 12:30:00|40.24|39.94|40.41|40.11|40.41|40.11|40.2|39.9|162
1636547700000|2021-11-10 12:35:00|40.4|40.1|40.62|40.32|40.72|40.42|40.38|40.08|210
1636548000000|2021-11-10 12:40:00|40.61|40.31|40.83|40.53|40.87|40.57|40.55|40.25|271
1636548300000|2021-11-10 12:45:00|40.82|40.52|40.43|40.13|40.86|40.56|40.4|40.1|231
1636548600000|2021-11-10 12:50:00|40.44|40.14|40.19|39.89|40.48|40.18|40.14|39.84|232
1636548900000|2021-11-10 12:55:00|40.2|39.9|40.04|39.74|40.24|39.94|40.02|39.72|241
1636549200000|2021-11-10 13:00:00|40.05|39.75|40.14|39.84|40.24|39.94|40.04|39.74|227
1636549500000|2021-11-10 13:05:00|40.15|39.85|40.45|40.15|40.47|40.17|40.12|39.82|201
1636549800000|2021-11-10 13:10:00|40.46|40.16|40.42|40.12|40.5|40.2|40.32|40.02|234
1636550100000|2021-11-10 13:15:00|40.41|40.11|40.28|39.98|40.42|40.12|40.17|39.87|247
1636550400000|2021-11-10 13:20:00|40.29|39.99|40.54|40.24|40.56|40.26|40.28|39.98|236
1636550700000|2021-11-10 13:25:00|40.53|40.23|40.86|40.56|40.93|40.63|40.48|40.18|308
1636551000000|2021-11-10 13:30:00|40.87|40.57|41.09|40.79|41.16|40.86|40.57|40.27|438
1636551300000|2021-11-10 13:35:00|41.1|40.8|41.16|40.86|41.34|41.04|41.09|40.79|401
1636551600000|2021-11-10 13:40:00|41.18|40.88|41.05|40.75|41.25|40.95|41|40.7|266
1636551900000|2021-11-10 13:45:00|41.06|40.76|41.15|40.85|41.28|40.98|41.04|40.74|249
1636552200000|2021-11-10 13:50:00|41.14|40.84|41.09|40.79|41.2|40.9|40.81|40.51|263
1636552500000|2021-11-10 13:55:00|41.1|40.8|41.1|40.8|41.18|40.88|41.03|40.73|255
1636552800000|2021-11-10 14:00:00|41.11|40.81|41.16|40.86|41.18|40.88|41.02|40.72|264
1636553100000|2021-11-10 14:05:00|41.17|40.87|41.55|41.25|41.59|41.29|41.16|40.86|265
1636553400000|2021-11-10 14:10:00|41.54|41.24|41.59|41.29|41.64|41.34|41.4|41.1|288
1636553700000|2021-11-10 14:15:00|41.6|41.3|41.58|41.28|41.71|41.41|41.55|41.25|233
1636554000000|2021-11-10 14:20:00|41.59|41.29|41.75|41.45|41.83|41.53|41.49|41.19|355
1636554300000|2021-11-10 14:25:00|41.76|41.46|41.85|41.55|42|41.7|41.75|41.45|289
1636554600000|2021-11-10 14:30:00|41.86|41.56|41.66|41.36|41.88|41.58|41.61|41.31|228
1636554900000|2021-11-10 14:35:00|41.65|41.35|41.81|41.51|41.83|41.53|41.62|41.32|240
1636555200000|2021-11-10 14:40:00|41.8|41.5|41.98|41.68|41.98|41.68|41.78|41.48|206
1636555500000|2021-11-10 14:45:00|41.99|41.69|41.96|41.66|42.03|41.73|41.93|41.63|161
1636555800000|2021-11-10 14:50:00|41.97|41.67|41.71|41.41|41.97|41.67|41.69|41.39|220
1636556100000|2021-11-10 14:55:00|41.7|41.4|41.73|41.43|41.85|41.55|41.66|41.36|253
1636556400000|2021-11-10 15:00:00|41.72|41.42|41.75|41.45|41.84|41.54|41.72|41.42|194
1636556700000|2021-11-10 15:05:00|41.76|41.46|41.63|41.33|41.76|41.46|41.6|41.3|212
1636557000000|2021-11-10 15:10:00|41.64|41.34|41.65|41.35|41.68|41.38|41.59|41.29|178
1636557300000|2021-11-10 15:15:00|41.64|41.34|41.78|41.48|41.79|41.49|41.63|41.33|157
1636557600000|2021-11-10 15:20:00|41.79|41.49|41.66|41.36|41.8|41.5|41.65|41.35|143
1636557900000|2021-11-10 15:25:00|41.67|41.37|41.68|41.38|41.72|41.42|41.66|41.36|84
1636558200000|2021-11-10 15:30:00|41.67|41.37|41.75|41.45|41.75|41.45|41.61|41.31|136
1636558500000|2021-11-10 15:35:00|41.74|41.44|41.96|41.66|41.96|41.66|41.74|41.44|159
1636558800000|2021-11-10 15:40:00|41.97|41.67|42.06|41.76|42.07|41.77|41.95|41.65|126
1636559100000|2021-11-10 15:45:00|42.05|41.75|41.87|41.57|42.05|41.75|41.87|41.57|117
1636559400000|2021-11-10 15:50:00|41.88|41.58|41.92|41.62|41.99|41.69|41.79|41.49|173
1636559700000|2021-11-10 15:55:00|41.93|41.63|41.87|41.57|41.93|41.63|41.79|41.49|152
1636560000000|2021-11-10 16:00:00|41.88|41.58|41.87|41.57|41.92|41.62|41.81|41.51|154
1636560300000|2021-11-10 16:05:00|41.86|41.56|42.04|41.74|42.06|41.76|41.86|41.56|217
1636560600000|2021-11-10 16:10:00|42.05|41.75|42.44|42.14|42.44|42.14|42.05|41.75|312
1636560900000|2021-11-10 16:15:00|42.45|42.15|42.63|42.33|43.1|42.8|42.44|42.14|522
1636561200000|2021-11-10 16:20:00|42.64|42.34|43.19|42.89|43.26|42.96|42.61|42.31|292
1636561500000|2021-11-10 16:25:00|43.18|42.88|43.48|43.18|43.55|43.25|43.11|42.81|390
1636561800000|2021-11-10 16:30:00|43.47|43.17|43.9|43.6|44|43.7|43.44|43.14|433
1636562100000|2021-11-10 16:35:00|43.89|43.59|43.64|43.34|43.91|43.61|43.46|43.16|420
1636562400000|2021-11-10 16:40:00|43.65|43.35|43.8|43.5|43.85|43.55|43.5|43.2|249
1636562700000|2021-11-10 16:45:00|43.81|43.51|43.8|43.5|44.2|43.9|43.74|43.44|332
1636563000000|2021-11-10 16:50:00|43.79|43.49|43.66|43.36|43.83|43.53|43.6|43.3|333
1636563300000|2021-11-10 16:55:00|43.65|43.35|43.4|43.1|43.68|43.38|43.31|43.01|233
1636563600000|2021-11-10 17:00:00|43.41|43.11|43.37|43.07|43.8|43.5|42.98|42.68|373
1636563900000|2021-11-10 17:05:00|43.36|43.06|43.37|43.07|43.57|43.27|43.3|43|272
1636564200000|2021-11-10 17:10:00|43.36|43.06|43.26|42.96|43.47|43.17|43.23|42.93|238
1636564500000|2021-11-10 17:15:00|43.27|42.97|43.15|42.85|43.28|42.98|43.1|42.8|245
1636564800000|2021-11-10 17:20:00|43.16|42.86|43.4|43.1|43.47|43.17|43.16|42.86|259
1636565100000|2021-11-10 17:25:00|43.41|43.11|43.45|43.15|43.48|43.18|43.27|42.97|138
1636565400000|2021-11-10 17:30:00|43.46|43.16|43.38|43.08|43.6|43.3|43.35|43.05|209
1636565700000|2021-11-10 17:35:00|43.39|43.09|43.41|43.11|43.49|43.19|43.36|43.06|164
1636566000000|2021-11-10 17:40:00|43.4|43.1|43.36|43.06|43.48|43.18|43.36|43.06|120
1636566300000|2021-11-10 17:45:00|43.35|43.05|43.33|43.03|43.39|43.09|43.29|42.99|132
1636566600000|2021-11-10 17:50:00|43.34|43.04|43.35|43.05|43.41|43.11|43.33|43.03|88
1636566900000|2021-11-10 17:55:00|43.34|43.04|43.46|43.16|43.47|43.17|43.34|43.04|117
1636567200000|2021-11-10 18:00:00|43.47|43.17|43.7|43.4|43.71|43.41|43.46|43.16|132
1636567500000|2021-11-10 18:05:00|43.69|43.39|43.32|43.02|43.69|43.39|43.22|42.92|235
1636567800000|2021-11-10 18:10:00|43.33|43.03|43.19|42.89|43.35|43.05|43.19|42.89|126
1636568100000|2021-11-10 18:15:00|43.2|42.9|42.89|42.59|43.26|42.96|42.82|42.52|189
1636568400000|2021-11-10 18:20:00|42.88|42.58|42.93|42.63|42.98|42.68|42.85|42.55|276
1636568700000|2021-11-10 18:25:00|42.92|42.62|43.06|42.76|43.12|42.82|42.92|42.62|138
1636569000000|2021-11-10 18:30:00|43.07|42.77|43.08|42.78|43.11|42.81|43.03|42.73|153
1636569300000|2021-11-10 18:35:00|43.07|42.77|43.13|42.83|43.17|42.87|43.06|42.76|137
1636569600000|2021-11-10 18:40:00|43.14|42.84|42.87|42.57|43.14|42.84|42.87|42.57|170
1636569900000|2021-11-10 18:45:00|42.88|42.58|42.96|42.66|43.04|42.74|42.88|42.58|172
1636570200000|2021-11-10 18:50:00|42.95|42.65|42.47|42.17|42.96|42.66|42.42|42.12|229
1636570500000|2021-11-10 18:55:00|42.48|42.18|42.69|42.39|42.69|42.39|42.43|42.13|199
1636570800000|2021-11-10 19:00:00|42.68|42.38|42.89|42.59|42.92|42.62|42.68|42.38|153
1636571100000|2021-11-10 19:05:00|42.9|42.6|42.95|42.65|42.95|42.65|42.82|42.52|158
1636571400000|2021-11-10 19:10:00|42.94|42.64|42.95|42.65|42.98|42.68|42.92|42.62|106
1636571700000|2021-11-10 19:15:00|42.96|42.66|42.88|42.58|42.97|42.67|42.86|42.56|131
1636572000000|2021-11-10 19:20:00|42.87|42.57|42.71|42.41|42.88|42.58|42.7|42.4|193
1636572300000|2021-11-10 19:25:00|42.72|42.42|42.7|42.4|42.72|42.42|42.63|42.33|145
1636572600000|2021-11-10 19:30:00|42.71|42.41|42.57|42.27|42.81|42.51|42.57|42.27|160
1636572900000|2021-11-10 19:35:00|42.56|42.26|42.26|41.96|42.57|42.27|42.26|41.96|169
1636573200000|2021-11-10 19:40:00|42.25|41.95|42.22|41.92|42.32|42.02|42.22|41.92|168
1636573500000|2021-11-10 19:45:00|42.21|41.91|41.95|41.65|42.39|42.09|41.93|41.63|356
1636573800000|2021-11-10 19:50:00|41.94|41.64|41.85|41.55|41.96|41.66|41.57|41.27|361
1636574100000|2021-11-10 19:55:00|41.86|41.56|41.5|41.2|41.89|41.59|41.49|41.19|337
1636574400000|2021-11-10 20:00:00|41.49|41.19|41.02|40.72|41.51|41.21|40.66|40.36|457
1636574700000|2021-11-10 20:05:00|41.03|40.73|41.21|40.91|41.44|41.14|40.99|40.69|317
1636575000000|2021-11-10 20:10:00|41.2|40.9|41.01|40.71|41.32|41.02|40.9|40.6|402
1636575300000|2021-11-10 20:15:00|41|40.7|41.77|41.47|41.77|41.47|40.87|40.57|373
1636575600000|2021-11-10 20:20:00|41.76|41.46|41.39|41.09|41.91|41.61|41.25|40.95|371
1636575900000|2021-11-10 20:25:00|41.4|41.1|41.38|41.08|41.47|41.17|41.25|40.95|245
1636576200000|2021-11-10 20:30:00|41.39|41.09|41.56|41.26|41.63|41.33|41.36|41.06|278
1636576500000|2021-11-10 20:35:00|41.57|41.27|41.26|40.96|41.58|41.28|41.26|40.96|183
1636576800000|2021-11-10 20:40:00|41.27|40.97|40.93|40.63|41.27|40.97|40.93|40.63|283
1636577100000|2021-11-10 20:45:00|40.94|40.64|40.57|40.27|41.13|40.83|40.57|40.27|426
1636577400000|2021-11-10 20:50:00|40.58|40.28|39.98|39.68|40.59|40.29|39.59|39.29|571
1636577700000|2021-11-10 20:55:00|39.97|39.67|40.24|39.94|40.29|39.99|39.63|39.33|487
1636578000000|2021-11-10 21:00:00|40.26|39.96|40.49|40.19|40.51|40.21|39.97|39.67|493
1636578300000|2021-11-10 21:05:00|40.48|40.18|40.09|39.79|40.51|40.21|40.07|39.77|308
1636578600000|2021-11-10 21:10:00|40.08|39.78|40.06|39.76|40.27|39.97|39.98|39.68|312
1636578900000|2021-11-10 21:15:00|40.07|39.77|39.47|39.17|40.07|39.77|39.22|38.92|422
1636579200000|2021-11-10 21:20:00|39.48|39.18|37.06|36.76|39.49|39.19|37.06|36.76|702
1636579500000|2021-11-10 21:25:00|37.17|36.87|38.23|37.93|38.36|38.06|36.79|36.49|709
1636579800000|2021-11-10 21:30:00|38.22|37.92|38.78|38.48|38.9|38.6|37.99|37.69|616
1636580100000|2021-11-10 21:35:00|38.77|38.47|38.82|38.52|38.92|38.62|38.46|38.16|513
1636580400000|2021-11-10 21:40:00|38.83|38.53|38.7|38.4|38.91|38.61|38.52|38.22|485
1636580700000|2021-11-10 21:45:00|38.71|38.41|38.37|38.07|38.71|38.41|38.18|37.88|437
1636581000000|2021-11-10 21:50:00|38.36|38.06|38.28|37.98|38.54|38.24|38.25|37.95|440
1636581300000|2021-11-10 21:55:00|38.29|37.99|38|37.7|38.36|38.06|37.98|37.68|430
1636581600000|2021-11-10 22:00:00|37.99|37.69|38.01|37.71|38.1|37.8|37.51|37.21|435
1636581900000|2021-11-10 22:05:00|38.02|37.72|38.55|38.25|38.65|38.35|38.01|37.71|411
1636582200000|2021-11-10 22:10:00|38.54|38.24|38.68|38.38|38.83|38.53|38.49|38.19|367
1636582500000|2021-11-10 22:15:00|38.67|38.37|38.38|38.08|38.7|38.4|38.25|37.95|272
1636582800000|2021-11-10 22:20:00|38.37|38.07|38.31|38.01|38.39|38.09|38.24|37.94|165
1636583100000|2021-11-10 22:25:00|38.32|38.02|38.29|37.99|38.36|38.06|38.27|37.97|112
1636583400000|2021-11-10 22:30:00|38.28|37.98|38.61|38.31|38.61|38.31|38.28|37.98|76
1636583700000|2021-11-10 22:35:00|38.62|38.32|38.9|38.6|38.9|38.6|38.62|38.32|84
1636584000000|2021-11-10 22:40:00|38.91|38.61|38.76|38.46|38.92|38.62|38.61|38.31|227
1636584300000|2021-11-10 22:45:00|38.77|38.47|38.52|38.22|38.81|38.51|38.52|38.22|192
1636584600000|2021-11-10 22:50:00|38.53|38.23|38.8|38.5|38.81|38.51|38.45|38.15|208
1636584900000|2021-11-10 22:55:00|38.81|38.51|38.91|38.61|39.07|38.77|38.77|38.47|203
1636585200000|2021-11-10 23:00:00|38.9|38.6|38.42|38.12|38.91|38.61|38.42|38.12|287
1636585500000|2021-11-10 23:05:00|38.44|38.14|38.63|38.33|38.64|38.34|38.39|38.09|187
1636585800000|2021-11-10 23:10:00|38.64|38.34|38.56|38.26|38.64|38.34|38.49|38.19|216
1636586100000|2021-11-10 23:15:00|38.55|38.25|38.3|38|38.56|38.26|38.23|37.93|268
1636586400000|2021-11-10 23:20:00|38.29|37.99|38.35|38.05|38.41|38.11|38.23|37.93|226
1636586700000|2021-11-10 23:25:00|38.36|38.06|38.15|37.85|38.36|38.06|38.08|37.78|198
1636587000000|2021-11-10 23:30:00|38.14|37.84|38.31|38.01|38.32|38.02|37.99|37.69|210
1636587300000|2021-11-10 23:35:00|38.32|38.02|38.24|37.94|38.51|38.21|38.23|37.93|216
1636587600000|2021-11-10 23:40:00|38.25|37.95|38.29|37.99|38.35|38.05|38.03|37.73|249
1636587900000|2021-11-10 23:45:00|38.28|37.98|38.41|38.11|38.44|38.14|38.2|37.9|230
1636588200000|2021-11-10 23:50:00|38.42|38.12|38.62|38.32|38.62|38.32|38.4|38.1|176
1636588500000|2021-11-10 23:55:00|38.61|38.31|38.49|38.19|38.67|38.37|38.46|38.16|181
1636588800000|2021-11-11 00:00:00|38.48|38.18|38.36|38.06|38.48|38.18|38.08|37.78|364
1636589100000|2021-11-11 00:05:00|38.35|38.05|38.22|37.92|38.42|38.12|38.05|37.75|310
1636589400000|2021-11-11 00:10:00|38.21|37.91|38.07|37.77|38.35|38.05|38.05|37.75|255
1636589700000|2021-11-11 00:15:00|38.08|37.78|38.01|37.71|38.21|37.91|37.96|37.66|329
1636590000000|2021-11-11 00:20:00|38|37.7|37.98|37.68|38.04|37.74|37.84|37.54|235
1636590300000|2021-11-11 00:25:00|37.97|37.67|38.19|37.89|38.23|37.93|37.97|37.67|234
1636590600000|2021-11-11 00:30:00|38.18|37.88|38.1|37.8|38.21|37.91|37.94|37.64|240
1636590900000|2021-11-11 00:35:00|38.09|37.79|38.14|37.84|38.29|37.99|38.09|37.79|171
1636591200000|2021-11-11 00:40:00|38.15|37.85|38.06|37.76|38.23|37.93|38.04|37.74|165
1636591500000|2021-11-11 00:45:00|38.07|37.77|38.45|38.15|38.47|38.17|38.06|37.76|224
1636591800000|2021-11-11 00:50:00|38.44|38.14|38.61|38.31|38.63|38.33|38.39|38.09|226
1636592100000|2021-11-11 00:55:00|38.6|38.3|38.61|38.31|38.7|38.4|38.52|38.22|215
1636592400000|2021-11-11 01:00:00|38.62|38.32|38.6|38.3|38.63|38.33|38.48|38.18|240
1636592700000|2021-11-11 01:05:00|38.61|38.31|38.63|38.33|38.67|38.37|38.59|38.29|139
1636593000000|2021-11-11 01:10:00|38.64|38.34|38.43|38.13|38.64|38.34|38.39|38.09|183
1636593300000|2021-11-11 01:15:00|38.44|38.14|38.4|38.1|38.47|38.17|38.34|38.04|142
1636593600000|2021-11-11 01:20:00|38.39|38.09|38.36|38.06|38.39|38.09|38.29|37.99|146
1636593900000|2021-11-11 01:25:00|38.37|38.07|38.2|37.9|38.37|38.07|38.16|37.86|211
1636594200000|2021-11-11 01:30:00|38.19|37.89|38.05|37.75|38.21|37.91|38.04|37.74|93
1636594500000|2021-11-11 01:35:00|38.04|37.74|38.08|37.78|38.13|37.83|37.99|37.69|140
1636594800000|2021-11-11 01:40:00|38.09|37.79|38.04|37.74|38.13|37.83|38|37.7|105
1636595100000|2021-11-11 01:45:00|38.05|37.75|38.11|37.81|38.21|37.91|38.02|37.72|156
1636595400000|2021-11-11 01:50:00|38.1|37.8|38.23|37.93|38.23|37.93|38.04|37.74|161
1636595700000|2021-11-11 01:55:00|38.22|37.92|38.29|37.99|38.36|38.06|38.19|37.89|171
1636596000000|2021-11-11 02:00:00|38.3|38|38.11|37.81|38.3|38|38.11|37.81|205
1636596300000|2021-11-11 02:05:00|38.1|37.8|37.99|37.69|38.15|37.85|37.98|37.68|186
1636596600000|2021-11-11 02:10:00|37.98|37.68|37.97|37.67|38.02|37.72|37.97|37.67|114
1636596900000|2021-11-11 02:15:00|37.96|37.66|37.94|37.64|38.02|37.72|37.93|37.63|120
1636597200000|2021-11-11 02:20:00|37.95|37.65|37.91|37.61|38|37.7|37.88|37.58|124
1636597500000|2021-11-11 02:25:00|37.9|37.6|37.76|37.46|37.92|37.62|37.74|37.44|158
1636597800000|2021-11-11 02:30:00|37.75|37.45|37.85|37.55|37.87|37.57|37.75|37.45|121
1636598100000|2021-11-11 02:35:00|37.84|37.54|37.81|37.51|37.84|37.54|37.78|37.48|82
1636598400000|2021-11-11 02:40:00|37.8|37.5|37.9|37.6|37.91|37.61|37.78|37.48|101
1636598700000|2021-11-11 02:45:00|37.89|37.59|38.06|37.76|38.06|37.76|37.85|37.55|119
1636599000000|2021-11-11 02:50:00|38.05|37.75|38.12|37.82|38.18|37.88|38.05|37.75|128
1636599300000|2021-11-11 02:55:00|38.13|37.83|38.15|37.85|38.2|37.9|38.11|37.81|115
1636599600000|2021-11-11 03:00:00|38.16|37.86|38.15|37.85|38.16|37.86|38.05|37.75|98
1636599900000|2021-11-11 03:05:00|38.16|37.86|38.17|37.87|38.18|37.88|38.15|37.85|68
1636600200000|2021-11-11 03:10:00|38.16|37.86|38.18|37.88|38.2|37.9|38.09|37.79|120
1636600500000|2021-11-11 03:15:00|38.19|37.89|38.24|37.94|38.26|37.96|38.09|37.79|173
1636600800000|2021-11-11 03:20:00|38.23|37.93|38.32|38.02|38.33|38.03|38.2|37.9|160
1636601100000|2021-11-11 03:25:00|38.31|38.01|38.3|38|38.33|38.03|38.29|37.99|94
1636601400000|2021-11-11 03:30:00|38.29|37.99|38.28|37.98|38.32|38.02|38.14|37.84|170
1636601700000|2021-11-11 03:35:00|38.27|37.97|38.22|37.92|38.28|37.98|38.18|37.88|94
1636602000000|2021-11-11 03:40:00|38.21|37.91|38.22|37.92|38.27|37.97|38.16|37.86|133
1636602300000|2021-11-11 03:45:00|38.21|37.91|38.28|37.98|38.3|38|38.2|37.9|114
1636602600000|2021-11-11 03:50:00|38.29|37.99|38.32|38.02|38.33|38.03|38.29|37.99|69
1636602900000|2021-11-11 03:55:00|38.31|38.01|38.17|37.87|38.32|38.02|38.12|37.82|168
1636603200000|2021-11-11 04:00:00|38.18|37.88|38.12|37.82|38.2|37.9|38.01|37.71|146
1636603500000|2021-11-11 04:05:00|38.11|37.81|38.11|37.81|38.17|37.87|38.07|37.77|150
1636603800000|2021-11-11 04:10:00|38.1|37.8|38.03|37.73|38.1|37.8|38.01|37.71|124
1636604100000|2021-11-11 04:15:00|38.04|37.74|38.01|37.71|38.12|37.82|38|37.7|82
1636604400000|2021-11-11 04:20:00|38|37.7|38|37.7|38.07|37.77|37.99|37.69|81
1636604700000|2021-11-11 04:25:00|37.99|37.69|38.04|37.74|38.05|37.75|37.97|37.67|87
1636605000000|2021-11-11 04:30:00|38.03|37.73|37.98|37.68|38.03|37.73|37.97|37.67|44
1636605300000|2021-11-11 04:35:00|37.97|37.67|38.07|37.77|38.09|37.79|37.97|37.67|54
1636605600000|2021-11-11 04:40:00|38.08|37.78|38.03|37.73|38.08|37.78|37.99|37.69|94
1636605900000|2021-11-11 04:45:00|38.02|37.72|38.13|37.83|38.13|37.83|37.95|37.65|101
1636606200000|2021-11-11 04:50:00|38.12|37.82|38.26|37.96|38.27|37.97|38.12|37.82|86
1636606500000|2021-11-11 04:55:00|38.25|37.95|38.18|37.88|38.28|37.98|38.16|37.86|74
1636606800000|2021-11-11 05:00:00|38.19|37.89|38.17|37.87|38.21|37.91|38.11|37.81|111
1636607100000|2021-11-11 05:05:00|38.18|37.88|38.32|38.02|38.32|38.02|38.18|37.88|103
1636607400000|2021-11-11 05:10:00|38.31|38.01|38.34|38.04|38.36|38.06|38.29|37.99|62
1636607700000|2021-11-11 05:15:00|38.35|38.05|38.31|38.01|38.35|38.05|38.23|37.93|155
1636608000000|2021-11-11 05:20:00|38.32|38.02|38.31|38.01|38.33|38.03|38.29|37.99|116
1636608300000|2021-11-11 05:25:00|38.32|38.02|38.47|38.17|38.47|38.17|38.31|38.01|93
1636608600000|2021-11-11 05:30:00|38.46|38.16|38.43|38.13|38.47|38.17|38.34|38.04|142
1636608900000|2021-11-11 05:35:00|38.42|38.12|38.38|38.08|38.46|38.16|38.37|38.07|121
1636609200000|2021-11-11 05:40:00|38.39|38.09|38.37|38.07|38.41|38.11|38.36|38.06|71
1636609500000|2021-11-11 05:45:00|38.38|38.08|38.44|38.14|38.44|38.14|38.29|37.99|87
1636609800000|2021-11-11 05:50:00|38.43|38.13|38.55|38.25|38.59|38.29|38.43|38.13|116
1636610100000|2021-11-11 05:55:00|38.54|38.24|38.53|38.23|38.6|38.3|38.5|38.2|87
1636610400000|2021-11-11 06:00:00|38.54|38.24|38.59|38.29|38.6|38.3|38.51|38.21|122
1636610700000|2021-11-11 06:05:00|38.58|38.28|38.6|38.3|38.6|38.3|38.52|38.22|76
1636611000000|2021-11-11 06:10:00|38.59|38.29|38.62|38.32|38.62|38.32|38.53|38.23|66
1636611300000|2021-11-11 06:15:00|38.63|38.33|38.53|38.23|38.63|38.33|38.51|38.21|110
1636611600000|2021-11-11 06:20:00|38.54|38.24|38.5|38.2|38.56|38.26|38.47|38.17|141
1636611900000|2021-11-11 06:25:00|38.49|38.19|38.57|38.27|38.58|38.28|38.49|38.19|117
1636612200000|2021-11-11 06:30:00|38.56|38.26|38.67|38.37|38.67|38.37|38.52|38.22|86
1636612500000|2021-11-11 06:35:00|38.66|38.36|38.7|38.4|38.7|38.4|38.61|38.31|166
1636612800000|2021-11-11 06:40:00|38.69|38.39|38.8|38.5|38.81|38.51|38.67|38.37|142
1636613100000|2021-11-11 06:45:00|38.79|38.49|38.76|38.46|38.8|38.5|38.72|38.42|125
1636613400000|2021-11-11 06:50:00|38.75|38.45|38.7|38.4|38.77|38.47|38.64|38.34|143
1636613700000|2021-11-11 06:55:00|38.71|38.41|38.83|38.53|38.84|38.54|38.68|38.38|181
1636614000000|2021-11-11 07:00:00|38.82|38.52|38.75|38.45|38.85|38.55|38.74|38.44|119
1636614300000|2021-11-11 07:05:00|38.76|38.46|38.81|38.51|38.82|38.52|38.75|38.45|74
1636614600000|2021-11-11 07:10:00|38.82|38.52|38.88|38.58|38.9|38.6|38.79|38.49|131
1636614900000|2021-11-11 07:15:00|38.87|38.57|38.91|38.61|38.92|38.62|38.84|38.54|94
1636615200000|2021-11-11 07:20:00|38.92|38.62|39|38.7|39|38.7|38.91|38.61|141
1636615500000|2021-11-11 07:25:00|38.99|38.69|39.08|38.78|39.1|38.8|38.98|38.68|177
1636615800000|2021-11-11 07:30:00|39.07|38.77|39.17|38.87|39.19|38.89|38.99|38.69|129
1636616100000|2021-11-11 07:35:00|39.18|38.88|39.25|38.95|39.28|38.98|39.17|38.87|138
1636616400000|2021-11-11 07:40:00|39.26|38.96|39.21|38.91|39.27|38.97|39.18|38.88|192
1636616700000|2021-11-11 07:45:00|39.2|38.9|39.27|38.97|39.33|39.03|39.19|38.89|117
1636617000000|2021-11-11 07:50:00|39.28|38.98|39.32|39.02|39.32|39.02|39.22|38.92|141
1636617300000|2021-11-11 07:55:00|39.31|39.01|39.16|38.86|39.32|39.02|39.1|38.8|187
1636617600000|2021-11-11 08:00:00|39.17|38.87|39.17|38.87|39.22|38.92|39.14|38.84|129
1636617900000|2021-11-11 08:05:00|39.16|38.86|38.94|38.64|39.17|38.87|38.91|38.61|208
1636618200000|2021-11-11 08:10:00|38.95|38.65|38.77|38.47|38.95|38.65|38.73|38.43|230
1636618500000|2021-11-11 08:15:00|38.78|38.48|38.94|38.64|38.95|38.65|38.77|38.47|205
1636618800000|2021-11-11 08:20:00|38.95|38.65|38.74|38.44|38.95|38.65|38.73|38.43|127
1636619100000|2021-11-11 08:25:00|38.75|38.45|38.63|38.33|38.85|38.55|38.61|38.31|186
1636619400000|2021-11-11 08:30:00|38.62|38.32|38.59|38.29|38.69|38.39|38.58|38.28|166
1636619700000|2021-11-11 08:35:00|38.58|38.28|38.51|38.21|38.61|38.31|38.34|38.04|216
1636620000000|2021-11-11 08:40:00|38.5|38.2|38.77|38.47|38.8|38.5|38.5|38.2|182
1636620300000|2021-11-11 08:45:00|38.78|38.48|38.91|38.61|38.93|38.63|38.76|38.46|124
1636620600000|2021-11-11 08:50:00|38.92|38.62|39.03|38.73|39.04|38.74|38.84|38.54|193
1636620900000|2021-11-11 08:55:00|39.02|38.72|39.06|38.76|39.11|38.81|38.96|38.66|244
1636621200000|2021-11-11 09:00:00|39.07|38.77|39.05|38.75|39.09|38.79|39.04|38.74|161
1636621500000|2021-11-11 09:05:00|39.07|38.77|39.01|38.71|39.07|38.77|38.94|38.64|182
1636621800000|2021-11-11 09:10:00|39|38.7|38.93|38.63|39.03|38.73|38.82|38.52|216
1636622100000|2021-11-11 09:15:00|38.91|38.61|39.02|38.72|39.08|38.78|38.85|38.55|159
1636622400000|2021-11-11 09:20:00|39.01|38.71|39.32|39.02|39.33|39.03|39.01|38.71|184
1636622700000|2021-11-11 09:25:00|39.31|39.01|39.38|39.08|39.39|39.09|39.27|38.97|124
1636623000000|2021-11-11 09:30:00|39.4|39.1|39.25|38.95|39.4|39.1|39.23|38.93|226
1636623300000|2021-11-11 09:35:00|39.24|38.94|39.29|38.99|39.33|39.03|39.21|38.91|127
1636623600000|2021-11-11 09:40:00|39.28|38.98|39.22|38.92|39.3|39|39.21|38.91|53
1636623900000|2021-11-11 09:45:00|39.21|38.91|39.34|39.04|39.35|39.05|39.21|38.91|114
1636624200000|2021-11-11 09:50:00|39.33|39.03|39.43|39.13|39.46|39.16|39.32|39.02|113
1636624500000|2021-11-11 09:55:00|39.42|39.12|39.38|39.08|39.45|39.15|39.32|39.02|164
1636624800000|2021-11-11 10:00:00|39.39|39.09|39.18|38.88|39.4|39.1|39.18|38.88|201
1636625100000|2021-11-11 10:05:00|39.17|38.87|39.2|38.9|39.2|38.9|39.04|38.74|157
1636625400000|2021-11-11 10:10:00|39.21|38.91|39.21|38.91|39.25|38.95|39.19|38.89|97
1636625700000|2021-11-11 10:15:00|39.22|38.92|39.22|38.92|39.24|38.94|39.11|38.81|121
1636626000000|2021-11-11 10:20:00|39.21|38.91|39.18|38.88|39.25|38.95|39.16|38.86|152
1636626300000|2021-11-11 10:25:00|39.17|38.87|39.18|38.88|39.22|38.92|39.15|38.85|68
1636626600000|2021-11-11 10:30:00|39.17|38.87|39.05|38.75|39.18|38.88|38.91|38.61|230
1636626900000|2021-11-11 10:35:00|39.06|38.76|39.12|38.82|39.13|38.83|39.05|38.75|76
1636627200000|2021-11-11 10:40:00|39.13|38.83|39.2|38.9|39.23|38.93|39.11|38.81|88
1636627500000|2021-11-11 10:45:00|39.21|38.91|39.15|38.85|39.21|38.91|39.15|38.85|103
1636627800000|2021-11-11 10:50:00|39.14|38.84|39.13|38.83|39.17|38.87|39.08|38.78|98
1636628100000|2021-11-11 10:55:00|39.12|38.82|39.19|38.89|39.19|38.89|39.12|38.82|59
1636628400000|2021-11-11 11:00:00|39.2|38.9|39.18|38.88|39.22|38.92|39.18|38.88|45
1636628700000|2021-11-11 11:05:00|39.17|38.87|39.15|38.85|39.18|38.88|39.08|38.78|118
1636629000000|2021-11-11 11:10:00|39.14|38.84|39.29|38.99|39.35|39.05|39.14|38.84|89
1636629300000|2021-11-11 11:15:00|39.28|38.98|39.3|39|39.33|39.03|39.26|38.96|66
1636629600000|2021-11-11 11:20:00|39.31|39.01|39.46|39.16|39.49|39.19|39.3|39|70
1636629900000|2021-11-11 11:25:00|39.47|39.17|39.5|39.2|39.58|39.28|39.47|39.17|106
1636630200000|2021-11-11 11:30:00|39.51|39.21|39.71|39.41|39.71|39.41|39.5|39.2|80
1636630500000|2021-11-11 11:35:00|39.72|39.42|39.61|39.31|39.81|39.51|39.6|39.3|195
1636630800000|2021-11-11 11:40:00|39.6|39.3|39.33|39.03|39.66|39.36|39.33|39.03|137
1636631100000|2021-11-11 11:45:00|39.34|39.04|39.63|39.33|39.64|39.34|39.31|39.01|213
1636631400000|2021-11-11 11:50:00|39.64|39.34|39.67|39.37|39.73|39.43|39.54|39.24|166
1636631700000|2021-11-11 11:55:00|39.66|39.36|39.77|39.47|39.77|39.47|39.66|39.36|90
1636632000000|2021-11-11 12:00:00|39.76|39.46|39.72|39.42|39.87|39.57|39.72|39.42|185
1636632300000|2021-11-11 12:05:00|39.71|39.41|39.55|39.25|39.73|39.43|39.54|39.24|262
1636632600000|2021-11-11 12:10:00|39.56|39.26|39.39|39.09|39.6|39.3|39.36|39.06|231
1636632900000|2021-11-11 12:15:00|39.38|39.08|39.54|39.24|39.54|39.24|39.38|39.08|190
1636633200000|2021-11-11 12:20:00|39.55|39.25|39.61|39.31|39.65|39.35|39.55|39.25|107
1636633500000|2021-11-11 12:25:00|39.6|39.3|39.56|39.26|39.67|39.37|39.56|39.26|101
1636633800000|2021-11-11 12:30:00|39.55|39.25|39.27|38.97|39.57|39.27|39.26|38.96|200
1636634100000|2021-11-11 12:35:00|39.28|38.98|39.36|39.06|39.38|39.08|39.26|38.96|143
1636634400000|2021-11-11 12:40:00|39.37|39.07|39.33|39.03|39.54|39.24|39.31|39.01|178
1636634700000|2021-11-11 12:45:00|39.32|39.02|39.24|38.94|39.39|39.09|39.24|38.94|143
1636635000000|2021-11-11 12:50:00|39.25|38.95|39.29|38.99|39.31|39.01|39.21|38.91|115
1636635300000|2021-11-11 12:55:00|39.28|38.98|39.49|39.19|39.49|39.19|39.28|38.98|120
1636635600000|2021-11-11 13:00:00|39.5|39.2|39.32|39.02|39.56|39.26|39.29|38.99|202
1636635900000|2021-11-11 13:05:00|39.33|39.03|39.25|38.95|39.45|39.15|39.24|38.94|155
1636636200000|2021-11-11 13:10:00|39.24|38.94|39.18|38.88|39.24|38.94|39.16|38.86|113
1636636500000|2021-11-11 13:15:00|39.17|38.87|39.26|38.96|39.26|38.96|39.11|38.81|68
1636636800000|2021-11-11 13:20:00|39.27|38.97|39.27|38.97|39.34|39.04|39.23|38.93|119
1636637100000|2021-11-11 13:25:00|39.28|38.98|39.38|39.08|39.41|39.11|39.27|38.97|100
1636637400000|2021-11-11 13:30:00|39.39|39.09|39.16|38.86|39.39|39.09|39.16|38.86|170
1636637700000|2021-11-11 13:35:00|39.15|38.85|39.21|38.91|39.22|38.92|39.1|38.8|164
1636638000000|2021-11-11 13:40:00|39.2|38.9|39.3|39|39.31|39.01|39.19|38.89|138
1636638300000|2021-11-11 13:45:00|39.29|38.99|39.04|38.74|39.3|39|38.98|38.68|200
1636638600000|2021-11-11 13:50:00|39.05|38.75|39.27|38.97|39.3|39|39.04|38.74|215
1636638900000|2021-11-11 13:55:00|39.26|38.96|39.04|38.74|39.29|38.99|39.04|38.74|149
1636639200000|2021-11-11 14:00:00|39.05|38.75|39.15|38.85|39.24|38.94|39.04|38.74|224
1636639500000|2021-11-11 14:05:00|39.16|38.86|39.04|38.74|39.16|38.86|39.04|38.74|77
1636639800000|2021-11-11 14:10:00|39.03|38.73|38.67|38.37|39.03|38.73|38.57|38.27|217
1636640100000|2021-11-11 14:15:00|38.68|38.38|38.81|38.51|38.85|38.55|38.65|38.35|135
1636640400000|2021-11-11 14:20:00|38.82|38.52|38.98|38.68|39.01|38.71|38.81|38.51|125
1636640700000|2021-11-11 14:25:00|38.99|38.69|38.87|38.57|39.03|38.73|38.85|38.55|100
1636641000000|2021-11-11 14:30:00|38.86|38.56|39.07|38.77|39.1|38.8|38.77|38.47|177
1636641300000|2021-11-11 14:35:00|39.06|38.76|39.33|39.03|39.35|39.05|39.05|38.75|220
1636641600000|2021-11-11 14:40:00|39.32|39.02|39.28|38.98|39.52|39.22|39.26|38.96|289
1636641900000|2021-11-11 14:45:00|39.29|38.99|39.32|39.02|39.43|39.13|39.21|38.91|219
1636642200000|2021-11-11 14:50:00|39.31|39.01|39.23|38.93|39.4|39.1|39.2|38.9|149
1636642500000|2021-11-11 14:55:00|39.24|38.94|39.15|38.85|39.27|38.97|39.13|38.83|150
1636642800000|2021-11-11 15:00:00|39.14|38.84|38.96|38.66|39.17|38.87|38.95|38.65|196
1636643100000|2021-11-11 15:05:00|38.94|38.64|39.17|38.87|39.19|38.89|38.94|38.64|168
1636643400000|2021-11-11 15:10:00|39.16|38.86|39.25|38.95|39.28|38.98|39.11|38.81|166
1636643700000|2021-11-11 15:15:00|39.26|38.96|39.14|38.84|39.27|38.97|39.13|38.83|158
1636644000000|2021-11-11 15:20:00|39.13|38.83|39.13|38.83|39.17|38.87|39.03|38.73|96
1636644300000|2021-11-11 15:25:00|39.14|38.84|39.03|38.73|39.14|38.84|39|38.7|133
1636644600000|2021-11-11 15:30:00|39.04|38.74|38.93|38.63|39.06|38.76|38.9|38.6|170
1636644900000|2021-11-11 15:35:00|38.92|38.62|39.16|38.86|39.16|38.86|38.91|38.61|173
1636645200000|2021-11-11 15:40:00|39.15|38.85|39.21|38.91|39.22|38.92|39.01|38.71|117
1636645500000|2021-11-11 15:45:00|39.22|38.92|39.43|39.13|39.44|39.14|39.19|38.89|108
1636645800000|2021-11-11 15:50:00|39.42|39.12|39.32|39.02|39.43|39.13|39.28|38.98|148
1636646100000|2021-11-11 15:55:00|39.31|39.01|39.48|39.18|39.48|39.18|39.22|38.92|151
1636646400000|2021-11-11 16:00:00|39.47|39.17|39.26|38.96|39.5|39.2|39.23|38.93|175
1636646700000|2021-11-11 16:05:00|39.27|38.97|39.41|39.11|39.43|39.13|39.27|38.97|104
1636647000000|2021-11-11 16:10:00|39.42|39.12|39.43|39.13|39.49|39.19|39.38|39.08|139
1636647300000|2021-11-11 16:15:00|39.42|39.12|39.33|39.03|39.44|39.14|39.3|39|120
1636647600000|2021-11-11 16:20:00|39.34|39.04|39.33|39.03|39.37|39.07|39.26|38.96|108
1636647900000|2021-11-11 16:25:00|39.34|39.04|39.46|39.16|39.47|39.17|39.34|39.04|93
1636648200000|2021-11-11 16:30:00|39.47|39.17|39.7|39.4|39.72|39.42|39.45|39.15|115
1636648500000|2021-11-11 16:35:00|39.71|39.41|39.7|39.4|39.76|39.46|39.62|39.32|156
1636648800000|2021-11-11 16:40:00|39.69|39.39|39.61|39.31|39.72|39.42|39.6|39.3|165
1636649100000|2021-11-11 16:45:00|39.6|39.3|39.76|39.46|39.77|39.47|39.6|39.3|105
1636649400000|2021-11-11 16:50:00|39.77|39.47|39.76|39.46|39.77|39.47|39.72|39.42|63
1636649700000|2021-11-11 16:55:00|39.75|39.45|39.75|39.45|39.78|39.48|39.7|39.4|80
1636650000000|2021-11-11 17:00:00|39.76|39.46|39.82|39.52|39.84|39.54|39.76|39.46|64
1636650300000|2021-11-11 17:05:00|39.83|39.53|39.7|39.4|39.84|39.54|39.69|39.39|88
1636650600000|2021-11-11 17:10:00|39.71|39.41|39.75|39.45|39.76|39.46|39.66|39.36|129
1636650900000|2021-11-11 17:15:00|39.74|39.44|39.64|39.34|39.78|39.48|39.64|39.34|148
1636651200000|2021-11-11 17:20:00|39.65|39.35|39.7|39.4|39.73|39.43|39.65|39.35|93
1636651500000|2021-11-11 17:25:00|39.71|39.41|39.64|39.34|39.72|39.42|39.62|39.32|116
1636651800000|2021-11-11 17:30:00|39.62|39.32|39.55|39.25|39.64|39.34|39.55|39.25|102
1636652100000|2021-11-11 17:35:00|39.54|39.24|39.7|39.4|39.73|39.43|39.53|39.23|140
1636652400000|2021-11-11 17:40:00|39.71|39.41|39.69|39.39|39.72|39.42|39.67|39.37|58
1636652700000|2021-11-11 17:45:00|39.7|39.4|39.7|39.4|39.81|39.51|39.67|39.37|89
1636653000000|2021-11-11 17:50:00|39.69|39.39|39.53|39.23|39.72|39.42|39.52|39.22|148
1636653300000|2021-11-11 17:55:00|39.54|39.24|39.67|39.37|39.68|39.38|39.54|39.24|163
1636653600000|2021-11-11 18:00:00|39.68|39.38|39.78|39.48|39.78|39.48|39.68|39.38|133
1636653900000|2021-11-11 18:05:00|39.77|39.47|39.67|39.37|39.78|39.48|39.59|39.29|100
1636654200000|2021-11-11 18:10:00|39.66|39.36|39.57|39.27|39.67|39.37|39.52|39.22|129
1636654500000|2021-11-11 18:15:00|39.56|39.26|39.51|39.21|39.6|39.3|39.5|39.2|82
1636654800000|2021-11-11 18:20:00|39.52|39.22|39.23|38.93|39.52|39.22|39.22|38.92|97
1636655100000|2021-11-11 18:25:00|39.22|38.92|39.25|38.95|39.31|39.01|39.2|38.9|141
1636655400000|2021-11-11 18:30:00|39.26|38.96|39.28|38.98|39.37|39.07|39.24|38.94|135
1636655700000|2021-11-11 18:35:00|39.27|38.97|39.33|39.03|39.37|39.07|39.26|38.96|95
1636656000000|2021-11-11 18:40:00|39.32|39.02|39.4|39.1|39.46|39.16|39.32|39.02|104
1636656300000|2021-11-11 18:45:00|39.39|39.09|39.66|39.36|39.7|39.4|39.39|39.09|128
1636656600000|2021-11-11 18:50:00|39.65|39.35|39.63|39.33|39.69|39.39|39.59|39.29|146
1636656900000|2021-11-11 18:55:00|39.62|39.32|39.74|39.44|39.77|39.47|39.62|39.32|81
1636657200000|2021-11-11 19:00:00|39.75|39.45|39.82|39.52|39.84|39.54|39.72|39.42|46
1636657500000|2021-11-11 19:05:00|39.81|39.51|39.8|39.5|39.81|39.51|39.68|39.38|76
1636657800000|2021-11-11 19:10:00|39.79|39.49|39.89|39.59|39.89|39.59|39.75|39.45|116
1636658100000|2021-11-11 19:15:00|39.88|39.58|39.9|39.6|39.92|39.62|39.85|39.55|109
1636658400000|2021-11-11 19:20:00|39.91|39.61|40.2|39.9|40.22|39.92|39.91|39.61|90
1636658700000|2021-11-11 19:25:00|40.18|39.88|40.31|40.01|40.31|40.01|40.18|39.88|32
1636659000000|2021-11-11 19:30:00|40.3|40|40.21|39.91|40.3|40|40.18|39.88|61
1636659300000|2021-11-11 19:35:00|40.22|39.92|40.26|39.96|40.28|39.98|40.2|39.9|76
1636659600000|2021-11-11 19:40:00|40.25|39.95|40.18|39.88|40.27|39.97|40.15|39.85|70
1636659900000|2021-11-11 19:45:00|40.19|39.89|40.21|39.91|40.22|39.92|40.16|39.86|83
1636660200000|2021-11-11 19:50:00|40.24|39.94|40.3|40|40.33|40.03|40.19|39.89|102
1636660500000|2021-11-11 19:55:00|40.29|39.99|40.3|40|40.33|40.03|40.27|39.97|80
1636660800000|2021-11-11 20:00:00|40.29|39.99|40.26|39.96|40.32|40.02|40.25|39.95|94
1636661100000|2021-11-11 20:05:00|40.27|39.97|40.29|39.99|40.32|40.02|40.25|39.95|41
1636661400000|2021-11-11 20:10:00|40.28|39.98|40.43|40.13|40.43|40.13|40.27|39.97|101
1636661700000|2021-11-11 20:15:00|40.44|40.14|40.36|40.06|40.45|40.15|40.35|40.05|104
1636662000000|2021-11-11 20:20:00|40.35|40.05|40.25|39.95|40.35|40.05|40.16|39.86|129
1636662300000|2021-11-11 20:25:00|40.26|39.96|40.14|39.84|40.27|39.97|40.11|39.81|91
1636662600000|2021-11-11 20:30:00|40.13|39.83|40.06|39.76|40.14|39.84|40.04|39.74|57
1636662900000|2021-11-11 20:35:00|40.05|39.75|39.95|39.65|40.05|39.75|39.94|39.64|56
1636663200000|2021-11-11 20:40:00|39.96|39.66|39.85|39.55|39.97|39.67|39.85|39.55|84
1636663500000|2021-11-11 20:45:00|39.86|39.56|39.98|39.68|40|39.7|39.85|39.55|74
1636663800000|2021-11-11 20:50:00|39.99|39.69|39.89|39.59|40.01|39.71|39.88|39.58|84
1636664100000|2021-11-11 20:55:00|39.88|39.58|39.72|39.42|39.88|39.58|39.71|39.41|110
1636664400000|2021-11-11 21:00:00|39.73|39.43|39.79|39.49|39.79|39.49|39.7|39.4|77
1636664700000|2021-11-11 21:05:00|39.78|39.48|39.77|39.47|39.81|39.51|39.76|39.46|58
1636665000000|2021-11-11 21:10:00|39.78|39.48|39.73|39.43|39.79|39.49|39.72|39.42|26
1636665300000|2021-11-11 21:15:00|39.72|39.42|39.79|39.49|39.81|39.51|39.71|39.41|61
1636665600000|2021-11-11 21:20:00|39.8|39.5|39.87|39.57|39.87|39.57|39.79|39.49|65
1636665900000|2021-11-11 21:25:00|39.86|39.56|39.85|39.55|39.91|39.61|39.85|39.55|52
1636666200000|2021-11-11 21:30:00|39.84|39.54|39.89|39.59|39.9|39.6|39.83|39.53|77
1636666500000|2021-11-11 21:35:00|39.9|39.6|39.88|39.58|39.9|39.6|39.84|39.54|45
1636666800000|2021-11-11 21:40:00|39.87|39.57|39.9|39.6|39.92|39.62|39.83|39.53|76
1636667100000|2021-11-11 21:45:00|39.89|39.59|39.9|39.6|39.94|39.64|39.89|39.59|29
1636667400000|2021-11-11 21:50:00|39.91|39.61|39.89|39.59|39.93|39.63|39.87|39.57|78
1636667700000|2021-11-11 21:55:00|39.87|39.57|39.89|39.59|39.91|39.61|39.86|39.56|60
1636668000000|2021-11-11 22:00:00|39.88|39.58|39.63|39.33|39.89|39.59|39.63|39.33|98
1636668300000|2021-11-11 22:05:00|39.62|39.32|39.6|39.3|39.68|39.38|39.59|39.29|72
1636668600000|2021-11-11 22:10:00|39.61|39.31|39.57|39.27|39.62|39.32|39.57|39.27|47
1636668900000|2021-11-11 22:15:00|39.58|39.28|39.58|39.28|39.64|39.34|39.57|39.27|79
1636669200000|2021-11-11 22:20:00|39.57|39.27|39.6|39.3|39.6|39.3|39.57|39.27|38
1636669500000|2021-11-11 22:25:00|39.59|39.29|39.5|39.2|39.6|39.3|39.5|39.2|24
1636669800000|2021-11-11 22:30:00|39.49|39.19|39.45|39.15|39.51|39.21|39.43|39.13|70
1636670100000|2021-11-11 22:35:00|39.46|39.16|39.46|39.16|39.48|39.18|39.45|39.15|33
1636670400000|2021-11-11 22:40:00|39.47|39.17|39.46|39.16|39.5|39.2|39.45|39.15|40
1636670700000|2021-11-11 22:45:00|39.45|39.15|39.44|39.14|39.5|39.2|39.44|39.14|53
1636671000000|2021-11-11 22:50:00|39.43|39.13|39.47|39.17|39.5|39.2|39.43|39.13|55
1636671300000|2021-11-11 22:55:00|39.48|39.18|39.45|39.15|39.5|39.2|39.43|39.13|31
1636671600000|2021-11-11 23:00:00|39.46|39.16|39.53|39.23|39.53|39.23|39.44|39.14|58
1636671900000|2021-11-11 23:05:00|39.51|39.21|39.5|39.2|39.53|39.23|39.48|39.18|71
1636672200000|2021-11-11 23:10:00|39.51|39.21|39.36|39.06|39.52|39.22|39.34|39.04|110
1636672500000|2021-11-11 23:15:00|39.37|39.07|39.38|39.08|39.43|39.13|39.35|39.05|70
1636672800000|2021-11-11 23:20:00|39.37|39.07|39.39|39.09|39.4|39.1|39.36|39.06|50
1636673100000|2021-11-11 23:25:00|39.38|39.08|39.34|39.04|39.4|39.1|39.33|39.03|47
1636673400000|2021-11-11 23:30:00|39.33|39.03|39.31|39.01|39.35|39.05|39.3|39|57
1636673700000|2021-11-11 23:35:00|39.32|39.02|39.31|39.01|39.34|39.04|39.28|38.98|57
1636674000000|2021-11-11 23:40:00|39.3|39|39.29|38.99|39.32|39.02|39.27|38.97|35
1636674300000|2021-11-11 23:45:00|39.28|38.98|39.3|39|39.33|39.03|39.26|38.96|75
1636674600000|2021-11-11 23:50:00|39.28|38.98|39.3|39|39.32|39.02|39.28|38.98|47
1636674900000|2021-11-11 23:55:00|39.29|38.99|39.25|38.95|39.32|39.02|39.25|38.95|44
1636675200000|2021-11-12 00:00:00|39.24|38.94|39.2|38.9|39.24|38.94|39.18|38.88|95
1636675500000|2021-11-12 00:05:00|39.19|38.89|39.23|38.93|39.31|39.01|39.13|38.83|148
1636675800000|2021-11-12 00:10:00|39.22|38.92|39.23|38.93|39.29|38.99|39.21|38.91|111
1636676100000|2021-11-12 00:15:00|39.22|38.92|39.26|38.96|39.32|39.02|39.15|38.85|152
1636676400000|2021-11-12 00:20:00|39.27|38.97|39.36|39.06|39.37|39.07|39.26|38.96|114
1636676700000|2021-11-12 00:25:00|39.38|39.08|39.5|39.2|39.5|39.2|39.36|39.06|120
1636677000000|2021-11-12 00:30:00|39.49|39.19|39.47|39.17|39.54|39.24|39.46|39.16|69
1636677300000|2021-11-12 00:35:00|39.46|39.16|39.34|39.04|39.47|39.17|39.32|39.02|65
1636677600000|2021-11-12 00:40:00|39.35|39.05|39.47|39.17|39.53|39.23|39.35|39.05|80
1636677900000|2021-11-12 00:45:00|39.48|39.18|39.36|39.06|39.48|39.18|39.35|39.05|62
1636678200000|2021-11-12 00:50:00|39.37|39.07|39.37|39.07|39.38|39.08|39.28|38.98|46
1636678500000|2021-11-12 00:55:00|39.38|39.08|39.23|38.93|39.39|39.09|39.23|38.93|98
1636678800000|2021-11-12 01:00:00|39.22|38.92|39.07|38.77|39.3|39|39.02|38.72|167
1636679100000|2021-11-12 01:05:00|39.06|38.76|39.01|38.71|39.13|38.83|39.01|38.71|114
1636679400000|2021-11-12 01:10:00|39|38.7|38.75|38.45|39.01|38.71|38.68|38.38|203
1636679700000|2021-11-12 01:15:00|38.76|38.46|38.78|38.48|38.83|38.53|38.57|38.27|253
1636680000000|2021-11-12 01:20:00|38.77|38.47|38.86|38.56|38.88|38.58|38.59|38.29|367
1636680300000|2021-11-12 01:25:00|38.85|38.55|38.97|38.67|38.99|38.69|38.79|38.49|256
1636680600000|2021-11-12 01:30:00|38.96|38.66|39.04|38.74|39.06|38.76|38.91|38.61|214
1636680900000|2021-11-12 01:35:00|39.06|38.76|39.06|38.76|39.14|38.84|39.04|38.74|171
1636681200000|2021-11-12 01:40:00|39.07|38.77|39.24|38.94|39.26|38.96|39.06|38.76|215
1636681500000|2021-11-12 01:45:00|39.25|38.95|39.18|38.88|39.3|39|39.18|38.88|155
1636681800000|2021-11-12 01:50:00|39.17|38.87|39.21|38.91|39.22|38.92|39.09|38.79|176
1636682100000|2021-11-12 01:55:00|39.2|38.9|39.25|38.95|39.27|38.97|39.19|38.89|112
1636682400000|2021-11-12 02:00:00|39.26|38.96|39.27|38.97|39.28|38.98|39.21|38.91|118
1636682700000|2021-11-12 02:05:00|39.28|38.98|39.29|38.99|39.3|39|39.26|38.96|125
1636683000000|2021-11-12 02:10:00|39.3|39|39.33|39.03|39.35|39.05|39.28|38.98|120
1636683300000|2021-11-12 02:15:00|39.32|39.02|39.28|38.98|39.33|39.03|39.25|38.95|105
1636683600000|2021-11-12 02:20:00|39.27|38.97|39.31|39.01|39.32|39.02|39.26|38.96|94
1636683900000|2021-11-12 02:25:00|39.32|39.02|39.32|39.02|39.33|39.03|39.27|38.97|85
1636684200000|2021-11-12 02:30:00|39.31|39.01|39.18|38.88|39.33|39.03|39.17|38.87|96
1636684500000|2021-11-12 02:35:00|39.19|38.89|39.17|38.87|39.2|38.9|39.1|38.8|117
1636684800000|2021-11-12 02:40:00|39.16|38.86|39.18|38.88|39.18|38.88|39.13|38.83|118
1636685100000|2021-11-12 02:45:00|39.17|38.87|39.2|38.9|39.2|38.9|39.13|38.83|95
1636685400000|2021-11-12 02:50:00|39.19|38.89|39.11|38.81|39.2|38.9|39.11|38.81|111
1636685700000|2021-11-12 02:55:00|39.12|38.82|39.09|38.79|39.12|38.82|39.06|38.76|78
1636686000000|2021-11-12 03:00:00|39.1|38.8|38.91|38.61|39.11|38.81|38.9|38.6|91
1636686300000|2021-11-12 03:05:00|38.9|38.6|38.8|38.5|38.91|38.61|38.8|38.5|75
1636686600000|2021-11-12 03:10:00|38.81|38.51|38.78|38.48|38.81|38.51|38.77|38.47|62
1636686900000|2021-11-12 03:15:00|38.77|38.47|38.87|38.57|38.89|38.59|38.77|38.47|100
1636687200000|2021-11-12 03:20:00|38.86|38.56|38.83|38.53|38.89|38.59|38.81|38.51|100
1636687500000|2021-11-12 03:25:00|38.84|38.54|38.79|38.49|38.84|38.54|38.78|38.48|92
1636687800000|2021-11-12 03:30:00|38.78|38.48|38.75|38.45|38.79|38.49|38.69|38.39|96
1636688100000|2021-11-12 03:35:00|38.76|38.46|38.81|38.51|38.82|38.52|38.74|38.44|62
1636688400000|2021-11-12 03:40:00|38.8|38.5|38.82|38.52|38.87|38.57|38.77|38.47|117
1636688700000|2021-11-12 03:45:00|38.81|38.51|38.95|38.65|38.95|38.65|38.8|38.5|79
1636689000000|2021-11-12 03:50:00|38.96|38.66|39.01|38.71|39.03|38.73|38.95|38.65|52
1636689300000|2021-11-12 03:55:00|39.04|38.74|39.06|38.76|39.08|38.78|39.01|38.71|101
1636689600000|2021-11-12 04:00:00|39.07|38.77|38.95|38.65|39.09|38.79|38.92|38.62|79
1636689900000|2021-11-12 04:05:00|38.96|38.66|38.99|38.69|38.99|38.69|38.92|38.62|48
1636690200000|2021-11-12 04:10:00|38.98|38.68|38.96|38.66|39.01|38.71|38.94|38.64|53
1636690500000|2021-11-12 04:15:00|38.97|38.67|39.01|38.71|39.01|38.71|38.92|38.62|45
1636690800000|2021-11-12 04:20:00|39.02|38.72|39.04|38.74|39.07|38.77|39|38.7|100
1636691100000|2021-11-12 04:25:00|39.05|38.75|39.07|38.77|39.09|38.79|39.04|38.74|39
1636691400000|2021-11-12 04:30:00|39.06|38.76|39.15|38.85|39.16|38.86|39.04|38.74|47
1636691700000|2021-11-12 04:35:00|39.16|38.86|39.19|38.89|39.19|38.89|39.13|38.83|76
1636692000000|2021-11-12 04:40:00|39.18|38.88|39.22|38.92|39.23|38.93|39.16|38.86|51
1636692300000|2021-11-12 04:45:00|39.23|38.93|39.19|38.89|39.23|38.93|39.17|38.87|75
1636692600000|2021-11-12 04:50:00|39.2|38.9|39.16|38.86|39.2|38.9|39.16|38.86|58
1636692900000|2021-11-12 04:55:00|39.15|38.85|39.13|38.83|39.16|38.86|39.09|38.79|69
1636693200000|2021-11-12 05:00:00|39.12|38.82|39.06|38.76|39.13|38.83|39.04|38.74|48
1636693500000|2021-11-12 05:05:00|39.05|38.75|39.03|38.73|39.07|38.77|39|38.7|58
1636693800000|2021-11-12 05:10:00|39.04|38.74|38.98|38.68|39.04|38.74|38.98|38.68|68
1636694100000|2021-11-12 05:15:00|38.99|38.69|38.85|38.55|38.99|38.69|38.85|38.55|57
1636694400000|2021-11-12 05:20:00|38.86|38.56|38.81|38.51|38.86|38.56|38.78|38.48|86
1636694700000|2021-11-12 05:25:00|38.82|38.52|38.74|38.44|38.84|38.54|38.74|38.44|55
1636695000000|2021-11-12 05:30:00|38.75|38.45|38.67|38.37|38.75|38.45|38.66|38.36|78
1636695300000|2021-11-12 05:35:00|38.66|38.36|38.67|38.37|38.7|38.4|38.66|38.36|46
1636695600000|2021-11-12 05:40:00|38.66|38.36|38.66|38.36|38.71|38.41|38.65|38.35|49
1636695900000|2021-11-12 05:45:00|38.67|38.37|38.57|38.27|38.67|38.37|38.55|38.25|61
1636696200000|2021-11-12 05:50:00|38.58|38.28|38.6|38.3|38.63|38.33|38.56|38.26|83
1636696500000|2021-11-12 05:55:00|38.59|38.29|38.57|38.27|38.62|38.32|38.56|38.26|72
1636696800000|2021-11-12 06:00:00|38.56|38.26|38.6|38.3|38.66|38.36|38.56|38.26|100
1636697100000|2021-11-12 06:05:00|38.59|38.29|38.6|38.3|38.63|38.33|38.56|38.26|96
1636697400000|2021-11-12 06:10:00|38.61|38.31|38.54|38.24|38.61|38.31|38.53|38.23|62
1636697700000|2021-11-12 06:15:00|38.55|38.25|38.58|38.28|38.61|38.31|38.5|38.2|95
1636698000000|2021-11-12 06:20:00|38.59|38.29|38.65|38.35|38.74|38.44|38.57|38.27|116
1636698300000|2021-11-12 06:25:00|38.64|38.34|38.71|38.41|38.71|38.41|38.63|38.33|80
1636698600000|2021-11-12 06:30:00|38.72|38.42|38.64|38.34|38.74|38.44|38.6|38.3|79
1636698900000|2021-11-12 06:35:00|38.65|38.35|38.71|38.41|38.72|38.42|38.64|38.34|75
1636699200000|2021-11-12 06:40:00|38.7|38.4|38.67|38.37|38.74|38.44|38.67|38.37|75
1636699500000|2021-11-12 06:45:00|38.66|38.36|38.63|38.33|38.67|38.37|38.63|38.33|44
1636699800000|2021-11-12 06:50:00|38.62|38.32|38.54|38.24|38.7|38.4|38.5|38.2|114
1636700100000|2021-11-12 06:55:00|38.53|38.23|38.39|38.09|38.56|38.26|38.32|38.02|178
1636700400000|2021-11-12 07:00:00|38.38|38.08|38.46|38.16|38.52|38.22|38.33|38.03|128
1636700700000|2021-11-12 07:05:00|38.47|38.17|38.24|37.94|38.47|38.17|38.2|37.9|125
1636701000000|2021-11-12 07:10:00|38.23|37.93|38.3|38|38.31|38.01|38.22|37.92|80
1636701300000|2021-11-12 07:15:00|38.29|37.99|38.27|37.97|38.36|38.06|38.26|37.96|101
1636701600000|2021-11-12 07:20:00|38.28|37.98|38.38|38.08|38.44|38.14|38.25|37.95|112
1636701900000|2021-11-12 07:25:00|38.39|38.09|38.37|38.07|38.44|38.14|38.35|38.05|77
1636702200000|2021-11-12 07:30:00|38.36|38.06|38.46|38.16|38.48|38.18|38.36|38.06|76
1636702500000|2021-11-12 07:35:00|38.47|38.17|38.29|37.99|38.47|38.17|38.27|37.97|98
1636702800000|2021-11-12 07:40:00|38.28|37.98|38.31|38.01|38.32|38.02|38.26|37.96|64
1636703100000|2021-11-12 07:45:00|38.33|38.03|38.27|37.97|38.33|38.03|38.26|37.96|85
1636703400000|2021-11-12 07:50:00|38.26|37.96|38.27|37.97|38.28|37.98|38.19|37.89|74
1636703700000|2021-11-12 07:55:00|38.26|37.96|38.35|38.05|38.35|38.05|38.26|37.96|66
1636704000000|2021-11-12 08:00:00|38.34|38.04|38.28|37.98|38.38|38.08|38.17|37.87|162
1636704300000|2021-11-12 08:05:00|38.29|37.99|38.38|38.08|38.44|38.14|38.29|37.99|140
1636704600000|2021-11-12 08:10:00|38.37|38.07|38.5|38.2|38.51|38.21|38.37|38.07|88
1636704900000|2021-11-12 08:15:00|38.51|38.21|38.54|38.24|38.55|38.25|38.47|38.17|120
1636705200000|2021-11-12 08:20:00|38.55|38.25|38.49|38.19|38.58|38.28|38.47|38.17|71
1636705500000|2021-11-12 08:25:00|38.48|38.18|38.42|38.12|38.48|38.18|38.39|38.09|59
1636705800000|2021-11-12 08:30:00|38.43|38.13|38.45|38.15|38.49|38.19|38.42|38.12|78
1636706100000|2021-11-12 08:35:00|38.44|38.14|38.6|38.3|38.62|38.32|38.43|38.13|69
1636706400000|2021-11-12 08:40:00|38.61|38.31|38.7|38.4|38.71|38.41|38.59|38.29|99
1636706700000|2021-11-12 08:45:00|38.71|38.41|38.77|38.47|38.77|38.47|38.61|38.31|118
1636707000000|2021-11-12 08:50:00|38.76|38.46|38.67|38.37|38.78|38.48|38.66|38.36|58
1636707300000|2021-11-12 08:55:00|38.66|38.36|38.7|38.4|38.75|38.45|38.61|38.31|104
1636707600000|2021-11-12 09:00:00|38.69|38.39|38.62|38.32|38.7|38.4|38.61|38.31|60
1636707900000|2021-11-12 09:05:00|38.61|38.31|38.6|38.3|38.62|38.32|38.59|38.29|30
1636708200000|2021-11-12 09:10:00|38.61|38.31|38.56|38.26|38.61|38.31|38.56|38.26|44
1636708500000|2021-11-12 09:15:00|38.57|38.27|38.46|38.16|38.57|38.27|38.46|38.16|59
1636708800000|2021-11-12 09:20:00|38.47|38.17|38.21|37.91|38.47|38.17|38.21|37.91|110
1636709100000|2021-11-12 09:25:00|38.22|37.92|37.94|37.64|38.22|37.92|37.92|37.62|184
1636709400000|2021-11-12 09:30:00|37.95|37.65|37.99|37.69|37.99|37.69|37.62|37.32|258
1636709700000|2021-11-12 09:35:00|38|37.7|37.86|37.56|38.08|37.78|37.79|37.49|363
1636710000000|2021-11-12 09:40:00|37.85|37.55|37.99|37.69|38.15|37.85|37.82|37.52|241
1636710300000|2021-11-12 09:45:00|37.98|37.68|37.82|37.52|38.04|37.74|37.73|37.43|249
1636710600000|2021-11-12 09:50:00|37.81|37.51|37.6|37.3|37.85|37.55|37.59|37.29|258
1636710900000|2021-11-12 09:55:00|37.59|37.29|37.47|37.17|37.6|37.3|37.31|37.01|353
1636711200000|2021-11-12 10:00:00|37.46|37.16|37.42|37.12|37.6|37.3|37.33|37.03|318
1636711500000|2021-11-12 10:05:00|37.43|37.13|37.41|37.11|37.46|37.16|37.3|37|210
1636711800000|2021-11-12 10:10:00|37.42|37.12|37.6|37.3|37.62|37.32|37.41|37.11|170
1636712100000|2021-11-12 10:15:00|37.59|37.29|37.56|37.26|37.61|37.31|37.47|37.17|187
1636712400000|2021-11-12 10:20:00|37.57|37.27|37.66|37.36|37.73|37.43|37.56|37.26|165
1636712700000|2021-11-12 10:25:00|37.67|37.37|37.65|37.35|37.8|37.5|37.65|37.35|162
1636713000000|2021-11-12 10:30:00|37.64|37.34|37.7|37.4|37.75|37.45|37.64|37.34|141
1636713300000|2021-11-12 10:35:00|37.71|37.41|37.55|37.25|37.76|37.46|37.53|37.23|106
1636713600000|2021-11-12 10:40:00|37.54|37.24|37.6|37.3|37.63|37.33|37.48|37.18|183
1636713900000|2021-11-12 10:45:00|37.61|37.31|37.44|37.14|37.66|37.36|37.44|37.14|145
1636714200000|2021-11-12 10:50:00|37.43|37.13|37.59|37.29|37.59|37.29|37.42|37.12|166
1636714500000|2021-11-12 10:55:00|37.6|37.3|37.49|37.19|37.6|37.3|37.38|37.08|140
1636714800000|2021-11-12 11:00:00|37.5|37.2|37.64|37.34|37.71|37.41|37.44|37.14|147
1636715100000|2021-11-12 11:05:00|37.65|37.35|37.44|37.14|37.66|37.36|37.38|37.08|187
1636715400000|2021-11-12 11:10:00|37.45|37.15|37.71|37.41|37.75|37.45|37.44|37.14|205
1636715700000|2021-11-12 11:15:00|37.7|37.4|37.85|37.55|37.85|37.55|37.68|37.38|186
1636716000000|2021-11-12 11:20:00|37.84|37.54|37.71|37.41|37.87|37.57|37.7|37.4|106
1636716300000|2021-11-12 11:25:00|37.72|37.42|37.73|37.43|37.73|37.43|37.55|37.25|158
1636716600000|2021-11-12 11:30:00|37.74|37.44|37.66|37.36|37.81|37.51|37.63|37.33|119
1636716900000|2021-11-12 11:35:00|37.65|37.35|37.79|37.49|37.79|37.49|37.63|37.33|98
1636717200000|2021-11-12 11:40:00|37.8|37.5|37.5|37.2|37.8|37.5|37.5|37.2|143
1636717500000|2021-11-12 11:45:00|37.49|37.19|37.44|37.14|37.52|37.22|37.42|37.12|154
1636717800000|2021-11-12 11:50:00|37.46|37.16|37.34|37.04|37.51|37.21|37.33|37.03|160
1636718100000|2021-11-12 11:55:00|37.33|37.03|37.47|37.17|37.47|37.17|37.29|36.99|125
1636718400000|2021-11-12 12:00:00|37.46|37.16|37.24|36.94|37.48|37.18|37.22|36.92|196
1636718700000|2021-11-12 12:05:00|37.25|36.95|37.7|37.4|37.73|37.43|37.2|36.9|373
1636719000000|2021-11-12 12:10:00|37.71|37.41|37.81|37.51|37.82|37.52|37.67|37.37|216
1636719300000|2021-11-12 12:15:00|37.8|37.5|37.89|37.59|37.95|37.65|37.74|37.44|186
1636719600000|2021-11-12 12:20:00|37.88|37.58|37.64|37.34|37.9|37.6|37.64|37.34|115
1636719900000|2021-11-12 12:25:00|37.63|37.33|37.74|37.44|37.74|37.44|37.6|37.3|176
1636720200000|2021-11-12 12:30:00|37.73|37.43|37.6|37.3|37.74|37.44|37.54|37.24|171
1636720500000|2021-11-12 12:35:00|37.61|37.31|37.67|37.37|37.69|37.39|37.56|37.26|119
1636720800000|2021-11-12 12:40:00|37.66|37.36|37.73|37.43|37.73|37.43|37.66|37.36|78
1636721100000|2021-11-12 12:45:00|37.72|37.42|37.79|37.49|37.81|37.51|37.66|37.36|123
1636721400000|2021-11-12 12:50:00|37.8|37.5|37.9|37.6|37.94|37.64|37.8|37.5|144
1636721700000|2021-11-12 12:55:00|37.89|37.59|37.87|37.57|37.93|37.63|37.83|37.53|97
1636722000000|2021-11-12 13:00:00|37.86|37.56|37.92|37.62|37.94|37.64|37.75|37.45|160
1636722300000|2021-11-12 13:05:00|37.93|37.63|37.74|37.44|37.99|37.69|37.73|37.43|181
1636722600000|2021-11-12 13:10:00|37.73|37.43|37.66|37.36|37.79|37.49|37.65|37.35|116
1636722900000|2021-11-12 13:15:00|37.65|37.35|37.51|37.21|37.66|37.36|37.49|37.19|146
1636723200000|2021-11-12 13:20:00|37.5|37.2|37.72|37.42|37.72|37.42|37.42|37.12|199
1636723500000|2021-11-12 13:25:00|37.71|37.41|37.78|37.48|37.8|37.5|37.64|37.34|161
1636723800000|2021-11-12 13:30:00|37.77|37.47|37.68|37.38|37.86|37.56|37.67|37.37|146
1636724100000|2021-11-12 13:35:00|37.69|37.39|37.86|37.56|37.87|37.57|37.68|37.38|112
1636724400000|2021-11-12 13:40:00|37.85|37.55|37.89|37.59|37.89|37.59|37.82|37.52|84
1636724700000|2021-11-12 13:45:00|37.88|37.58|37.88|37.58|37.97|37.67|37.88|37.58|94
1636725000000|2021-11-12 13:50:00|37.87|37.57|37.85|37.55|37.88|37.58|37.76|37.46|103
1636725300000|2021-11-12 13:55:00|37.86|37.56|37.94|37.64|37.98|37.68|37.85|37.55|106
1636725600000|2021-11-12 14:00:00|37.93|37.63|37.93|37.63|37.97|37.67|37.84|37.54|124
1636725900000|2021-11-12 14:05:00|37.92|37.62|37.94|37.64|37.98|37.68|37.9|37.6|104
1636726200000|2021-11-12 14:10:00|37.93|37.63|37.92|37.62|38.01|37.71|37.92|37.62|121
1636726500000|2021-11-12 14:15:00|37.91|37.61|37.69|37.39|37.93|37.63|37.67|37.37|107
1636726800000|2021-11-12 14:20:00|37.68|37.38|37.76|37.46|37.81|37.51|37.66|37.36|162
1636727100000|2021-11-12 14:25:00|37.78|37.48|37.59|37.29|37.78|37.48|37.58|37.28|111
1636727400000|2021-11-12 14:30:00|37.58|37.28|37.68|37.38|37.76|37.46|37.56|37.26|194
1636727700000|2021-11-12 14:35:00|37.67|37.37|37.51|37.21|37.67|37.37|37.47|37.17|111
1636728000000|2021-11-12 14:40:00|37.52|37.22|37.57|37.27|37.62|37.32|37.49|37.19|107
1636728300000|2021-11-12 14:45:00|37.56|37.26|37.5|37.2|37.62|37.32|37.45|37.15|97
1636728600000|2021-11-12 14:50:00|37.51|37.21|37.59|37.29|37.63|37.33|37.49|37.19|103
1636728900000|2021-11-12 14:55:00|37.6|37.3|37.44|37.14|37.6|37.3|37.42|37.12|69
1636729200000|2021-11-12 15:00:00|37.43|37.13|37.49|37.19|37.52|37.22|37.4|37.1|128
1636729500000|2021-11-12 15:05:00|37.5|37.2|37.35|37.05|37.52|37.22|37.33|37.03|149
1636729800000|2021-11-12 15:10:00|37.36|37.06|37.34|37.04|37.4|37.1|37.32|37.02|93
1636730100000|2021-11-12 15:15:00|37.35|37.05|37.3|37|37.36|37.06|37.25|36.95|164
1636730400000|2021-11-12 15:20:00|37.29|36.99|37.4|37.1|37.4|37.1|37.23|36.93|187
1636730700000|2021-11-12 15:25:00|37.41|37.11|37.37|37.07|37.5|37.2|37.3|37|189
1636731000000|2021-11-12 15:30:00|37.36|37.06|37.49|37.19|37.5|37.2|37.31|37.01|150
1636731300000|2021-11-12 15:35:00|37.5|37.2|37.41|37.11|37.51|37.21|37.37|37.07|121
1636731600000|2021-11-12 15:40:00|37.42|37.12|37.51|37.21|37.53|37.23|37.42|37.12|58
1636731900000|2021-11-12 15:45:00|37.5|37.2|37.66|37.36|37.67|37.37|37.5|37.2|130
1636732200000|2021-11-12 15:50:00|37.67|37.37|37.61|37.31|37.7|37.4|37.6|37.3|82
1636732500000|2021-11-12 15:55:00|37.6|37.3|37.38|37.08|37.61|37.31|37.38|37.08|127
1636732800000|2021-11-12 16:00:00|37.37|37.07|37.24|36.94|37.38|37.08|37.23|36.93|143
1636733100000|2021-11-12 16:05:00|37.25|36.95|37.41|37.11|37.48|37.18|37.16|36.86|260
1636733400000|2021-11-12 16:10:00|37.42|37.12|37.61|37.31|37.62|37.32|37.4|37.1|166
1636733700000|2021-11-12 16:15:00|37.62|37.32|37.72|37.42|37.76|37.46|37.62|37.32|148
1636734000000|2021-11-12 16:20:00|37.71|37.41|37.52|37.22|37.71|37.41|37.51|37.21|124
1636734300000|2021-11-12 16:25:00|37.51|37.21|37.01|36.71|37.53|37.23|36.93|36.63|369
1636734600000|2021-11-12 16:30:00|37|36.7|36.79|36.49|37.09|36.79|36.79|36.49|239
1636734900000|2021-11-12 16:35:00|36.78|36.48|36.81|36.51|37.03|36.73|36.77|36.47|278
1636735200000|2021-11-12 16:40:00|36.82|36.52|36.69|36.39|36.88|36.58|36.63|36.33|265
1636735500000|2021-11-12 16:45:00|36.7|36.4|37.03|36.73|37.03|36.73|36.65|36.35|207
1636735800000|2021-11-12 16:50:00|37.02|36.72|37.12|36.82|37.14|36.84|36.99|36.69|186
1636736100000|2021-11-12 16:55:00|37.11|36.81|37.25|36.95|37.34|37.04|37.09|36.79|188
1636736400000|2021-11-12 17:00:00|37.24|36.94|37.33|37.03|37.34|37.04|37.14|36.84|158
1636736700000|2021-11-12 17:05:00|37.32|37.02|37.35|37.05|37.41|37.11|37.29|36.99|160
1636737000000|2021-11-12 17:10:00|37.36|37.06|37.43|37.13|37.43|37.13|37.35|37.05|137
1636737300000|2021-11-12 17:15:00|37.44|37.14|37.22|36.92|37.48|37.18|37.16|36.86|201
1636737600000|2021-11-12 17:20:00|37.21|36.91|37.37|37.07|37.39|37.09|37.2|36.9|108
1636737900000|2021-11-12 17:25:00|37.38|37.08|37.61|37.31|37.63|37.33|37.35|37.05|146
1636738200000|2021-11-12 17:30:00|37.62|37.32|37.5|37.2|37.62|37.32|37.49|37.19|79
1636738500000|2021-11-12 17:35:00|37.51|37.21|37.59|37.29|37.61|37.31|37.5|37.2|66
1636738800000|2021-11-12 17:40:00|37.6|37.3|37.65|37.35|37.65|37.35|37.59|37.29|65
1636739100000|2021-11-12 17:45:00|37.66|37.36|37.65|37.35|37.66|37.36|37.57|37.27|60
1636739400000|2021-11-12 17:50:00|37.64|37.34|37.69|37.39|37.69|37.39|37.61|37.31|73
1636739700000|2021-11-12 17:55:00|37.7|37.4|37.76|37.46|37.81|37.51|37.67|37.37|113
1636740000000|2021-11-12 18:00:00|37.77|37.47|37.81|37.51|37.81|37.51|37.72|37.42|111
1636740300000|2021-11-12 18:05:00|37.79|37.49|37.82|37.52|37.86|37.56|37.78|37.48|133
1636740600000|2021-11-12 18:10:00|37.81|37.51|37.81|37.51|37.86|37.56|37.77|37.47|105
1636740900000|2021-11-12 18:15:00|37.8|37.5|37.96|37.66|37.97|37.67|37.78|37.48|169
1636741200000|2021-11-12 18:20:00|37.97|37.67|38.2|37.9|38.2|37.9|37.95|37.65|119
1636741500000|2021-11-12 18:25:00|38.19|37.89|37.98|37.68|38.21|37.91|37.98|37.68|134
1636741800000|2021-11-12 18:30:00|37.97|37.67|38.08|37.78|38.1|37.8|37.96|37.66|124
1636742100000|2021-11-12 18:35:00|38.07|37.77|38.06|37.76|38.12|37.82|38.01|37.71|141
1636742400000|2021-11-12 18:40:00|38.05|37.75|37.99|37.69|38.05|37.75|37.98|37.68|95
1636742700000|2021-11-12 18:45:00|38|37.7|38.02|37.72|38.07|37.77|37.98|37.68|79
1636743000000|2021-11-12 18:50:00|38.03|37.73|37.94|37.64|38.03|37.73|37.89|37.59|113
1636743300000|2021-11-12 18:55:00|37.95|37.65|37.98|37.68|38|37.7|37.9|37.6|87
1636743600000|2021-11-12 19:00:00|37.99|37.69|37.9|37.6|38.04|37.74|37.89|37.59|99
1636743900000|2021-11-12 19:05:00|37.91|37.61|37.98|37.68|38|37.7|37.91|37.61|69
1636744200000|2021-11-12 19:10:00|37.99|37.69|37.98|37.68|38.01|37.71|37.96|37.66|74
1636744500000|2021-11-12 19:15:00|37.99|37.69|37.96|37.66|37.99|37.69|37.96|37.66|66
1636744800000|2021-11-12 19:20:00|37.97|37.67|37.83|37.53|37.97|37.67|37.78|37.48|130
1636745100000|2021-11-12 19:25:00|37.82|37.52|37.82|37.52|37.89|37.59|37.79|37.49|138
1636745400000|2021-11-12 19:30:00|37.81|37.51|37.98|37.68|37.98|37.68|37.78|37.48|86
1636745700000|2021-11-12 19:35:00|37.97|37.67|37.99|37.69|38.01|37.71|37.92|37.62|101
1636746000000|2021-11-12 19:40:00|38|37.7|37.97|37.67|38.02|37.72|37.94|37.64|79
1636746300000|2021-11-12 19:45:00|37.96|37.66|38|37.7|38.01|37.71|37.96|37.66|27
1636746600000|2021-11-12 19:50:00|38.01|37.71|38.02|37.72|38.05|37.75|37.98|37.68|80
1636746900000|2021-11-12 19:55:00|38.03|37.73|37.98|37.68|38.05|37.75|37.97|37.67|114
1636747200000|2021-11-12 20:00:00|37.99|37.69|38.06|37.76|38.09|37.79|37.98|37.68|69
1636747500000|2021-11-12 20:05:00|38.07|37.77|38.11|37.81|38.17|37.87|38.06|37.76|107
1636747800000|2021-11-12 20:10:00|38.12|37.82|38.28|37.98|38.29|37.99|38.11|37.81|149
1636748100000|2021-11-12 20:15:00|38.27|37.97|38.15|37.85|38.28|37.98|38.11|37.81|85
1636748400000|2021-11-12 20:20:00|38.14|37.84|38.13|37.83|38.15|37.85|38.1|37.8|82
1636748700000|2021-11-12 20:25:00|38.14|37.84|38.22|37.92|38.23|37.93|38.12|37.82|68
1636749000000|2021-11-12 20:30:00|38.21|37.91|38.25|37.95|38.3|38|38.18|37.88|97
1636749300000|2021-11-12 20:35:00|38.26|37.96|38.25|37.95|38.27|37.97|38.18|37.88|63
1636749600000|2021-11-12 20:40:00|38.24|37.94|38.25|37.95|38.26|37.96|38.2|37.9|48
1636749900000|2021-11-12 20:45:00|38.24|37.94|38.2|37.9|38.28|37.98|38.19|37.89|93
1636750200000|2021-11-12 20:50:00|38.21|37.91|38.3|38|38.33|38.03|38.19|37.89|86
1636750500000|2021-11-12 20:55:00|38.29|37.99|38.3|38|38.32|38.02|38.24|37.94|93
1636750800000|2021-11-12 21:00:00|38.31|38.01|38.21|37.91|38.33|38.03|38.2|37.9|69
1636751100000|2021-11-12 21:05:00|38.2|37.9|38.21|37.91|38.22|37.92|38.15|37.85|68
1636751400000|2021-11-12 21:10:00|38.2|37.9|38.29|37.99|38.31|38.01|38.18|37.88|147
1636751700000|2021-11-12 21:15:00|38.28|37.98|38.27|37.97|38.33|38.03|38.26|37.96|92
1636752000000|2021-11-12 21:20:00|38.26|37.96|38.22|37.92|38.27|37.97|38.21|37.91|85
1636752300000|2021-11-12 21:25:00|38.23|37.93|38.19|37.89|38.24|37.94|38.17|37.87|60
1636752600000|2021-11-12 21:30:00|38.18|37.88|38.23|37.93|38.25|37.95|38.14|37.84|81
1636752900000|2021-11-12 21:35:00|38.24|37.94|38.26|37.96|38.26|37.96|38.22|37.92|39
1636753200000|2021-11-12 21:40:00|38.27|37.97|38.22|37.92|38.27|37.97|38.21|37.91|44
1636753500000|2021-11-12 21:45:00|38.23|37.93|38.11|37.81|38.23|37.93|38.11|37.81|49
1636753800000|2021-11-12 21:50:00|38.1|37.8|38.04|37.74|38.11|37.81|38.01|37.71|85
1636754100000|2021-11-12 21:55:00|38.03|37.73|38.06|37.76|38.08|37.78|38.03|37.73|38
1636790400000|2021-11-13 08:00:00|37.56|37.26|37.58|37.28|37.6|37.3|37.54|37.24|72
1636790700000|2021-11-13 08:05:00|37.59|37.29|37.51|37.21|37.59|37.29|37.51|37.21|57
1636791000000|2021-11-13 08:10:00|37.52|37.22|37.62|37.32|37.62|37.32|37.52|37.22|86
1636791300000|2021-11-13 08:15:00|37.63|37.33|37.64|37.34|37.66|37.36|37.61|37.31|54
1636791600000|2021-11-13 08:20:00|37.65|37.35|37.65|37.35|37.65|37.35|37.63|37.33|37
1636791900000|2021-11-13 08:25:00|37.64|37.34|37.63|37.33|37.65|37.35|37.62|37.32|42
1636792200000|2021-11-13 08:30:00|37.64|37.34|37.68|37.38|37.68|37.38|37.64|37.34|25
1636792500000|2021-11-13 08:35:00|37.67|37.37|37.59|37.29|37.68|37.38|37.59|37.29|31
1636792800000|2021-11-13 08:40:00|37.58|37.28|37.6|37.3|37.62|37.32|37.55|37.25|51
1636793100000|2021-11-13 08:45:00|37.59|37.29|37.64|37.34|37.65|37.35|37.59|37.29|58
1636793400000|2021-11-13 08:50:00|37.65|37.35|37.67|37.37|37.7|37.4|37.65|37.35|25
1636793700000|2021-11-13 08:55:00|37.68|37.38|37.64|37.34|37.68|37.38|37.62|37.32|57
1636794000000|2021-11-13 09:00:00|37.65|37.35|37.65|37.35|37.68|37.38|37.63|37.33|54
1636794300000|2021-11-13 09:05:00|37.66|37.36|37.62|37.32|37.66|37.36|37.59|37.29|91
1636794600000|2021-11-13 09:10:00|37.61|37.31|37.51|37.21|37.62|37.32|37.49|37.19|55
1636794900000|2021-11-13 09:15:00|37.5|37.2|37.48|37.18|37.54|37.24|37.45|37.15|52
1636795200000|2021-11-13 09:20:00|37.49|37.19|37.5|37.2|37.5|37.2|37.46|37.16|56
1636795500000|2021-11-13 09:25:00|37.49|37.19|37.51|37.21|37.52|37.22|37.49|37.19|21
1636795800000|2021-11-13 09:30:00|37.52|37.22|37.43|37.13|37.53|37.23|37.43|37.13|36
1636796100000|2021-11-13 09:35:00|37.44|37.14|37.4|37.1|37.47|37.17|37.37|37.07|79
1636796400000|2021-11-13 09:40:00|37.41|37.11|37.36|37.06|37.42|37.12|37.35|37.05|52
1636796700000|2021-11-13 09:45:00|37.35|37.05|37.29|36.99|37.37|37.07|37.29|36.99|57
1636797000000|2021-11-13 09:50:00|37.28|36.98|37.29|36.99|37.32|37.02|37.24|36.94|64
1636797300000|2021-11-13 09:55:00|37.28|36.98|37.29|36.99|37.33|37.03|37.27|36.97|62
1636797600000|2021-11-13 10:00:00|37.28|36.98|37.32|37.02|37.34|37.04|37.27|36.97|99
1636797900000|2021-11-13 10:05:00|37.33|37.03|37.4|37.1|37.4|37.1|37.31|37.01|63
1636798200000|2021-11-13 10:10:00|37.41|37.11|37.42|37.12|37.43|37.13|37.39|37.09|62
1636798500000|2021-11-13 10:15:00|37.43|37.13|37.51|37.21|37.51|37.21|37.42|37.12|59
1636798800000|2021-11-13 10:20:00|37.5|37.2|37.45|37.15|37.51|37.21|37.43|37.13|58
1636799100000|2021-11-13 10:25:00|37.44|37.14|37.4|37.1|37.48|37.18|37.39|37.09|65
1636799400000|2021-11-13 10:30:00|37.39|37.09|37.44|37.14|37.46|37.16|37.39|37.09|58
1636799700000|2021-11-13 10:35:00|37.45|37.15|37.47|37.17|37.48|37.18|37.44|37.14|35
1636800000000|2021-11-13 10:40:00|37.48|37.18|37.59|37.29|37.59|37.29|37.47|37.17|36
1636800300000|2021-11-13 10:45:00|37.58|37.28|37.71|37.41|37.71|37.41|37.58|37.28|91
1636800600000|2021-11-13 10:50:00|37.7|37.4|37.71|37.41|37.72|37.42|37.7|37.4|46
1636800900000|2021-11-13 10:55:00|37.72|37.42|37.77|37.47|37.78|37.48|37.71|37.41|58
1636801200000|2021-11-13 11:00:00|37.78|37.48|37.74|37.44|37.79|37.49|37.73|37.43|61
1636801500000|2021-11-13 11:05:00|37.75|37.45|37.69|37.39|37.75|37.45|37.69|37.39|30
1636801800000|2021-11-13 11:10:00|37.68|37.38|37.72|37.42|37.73|37.43|37.68|37.38|109
1636802100000|2021-11-13 11:15:00|37.71|37.41|37.74|37.44|37.75|37.45|37.71|37.41|50
1636802400000|2021-11-13 11:20:00|37.73|37.43|37.74|37.44|37.76|37.46|37.73|37.43|90
1636802700000|2021-11-13 11:25:00|37.73|37.43|37.7|37.4|37.74|37.44|37.69|37.39|68
1636803000000|2021-11-13 11:30:00|37.69|37.39|37.65|37.35|37.7|37.4|37.65|37.35|51
1636803300000|2021-11-13 11:35:00|37.66|37.36|37.55|37.25|37.66|37.36|37.53|37.23|86
1636803600000|2021-11-13 11:40:00|37.54|37.24|37.57|37.27|37.58|37.28|37.51|37.21|54
1636803900000|2021-11-13 11:45:00|37.58|37.28|37.61|37.31|37.62|37.32|37.56|37.26|49
1636804200000|2021-11-13 11:50:00|37.6|37.3|37.56|37.26|37.61|37.31|37.56|37.26|40
1636804500000|2021-11-13 11:55:00|37.55|37.25|37.62|37.32|37.63|37.33|37.55|37.25|91
1636804800000|2021-11-13 12:00:00|37.63|37.33|37.62|37.32|37.64|37.34|37.58|37.28|80
1636805100000|2021-11-13 12:05:00|37.61|37.31|37.73|37.43|37.76|37.46|37.61|37.31|67
1636805400000|2021-11-13 12:10:00|37.72|37.42|37.61|37.31|37.76|37.46|37.6|37.3|80
1636805700000|2021-11-13 12:15:00|37.62|37.32|37.67|37.37|37.67|37.37|37.61|37.31|67
1636806000000|2021-11-13 12:20:00|37.66|37.36|37.7|37.4|37.72|37.42|37.65|37.35|90
1636806300000|2021-11-13 12:25:00|37.71|37.41|37.79|37.49|37.79|37.49|37.7|37.4|55
1636806600000|2021-11-13 12:30:00|37.8|37.5|37.56|37.26|37.8|37.5|37.55|37.25|123
1636806900000|2021-11-13 12:35:00|37.55|37.25|37.49|37.19|37.56|37.26|37.47|37.17|64
1636807200000|2021-11-13 12:40:00|37.48|37.18|37.4|37.1|37.49|37.19|37.4|37.1|59
1636807500000|2021-11-13 12:45:00|37.41|37.11|37.42|37.12|37.46|37.16|37.37|37.07|70
1636807800000|2021-11-13 12:50:00|37.41|37.11|37.45|37.15|37.57|37.27|37.4|37.1|134
1636808100000|2021-11-13 12:55:00|37.46|37.16|37.44|37.14|37.48|37.18|37.38|37.08|82
1636808400000|2021-11-13 13:00:00|37.43|37.13|37.51|37.21|37.51|37.21|37.4|37.1|65
1636808700000|2021-11-13 13:05:00|37.5|37.2|37.5|37.2|37.52|37.22|37.48|37.18|63
1636809000000|2021-11-13 13:10:00|37.51|37.21|37.59|37.29|37.59|37.29|37.5|37.2|63
1636809300000|2021-11-13 13:15:00|37.6|37.3|37.6|37.3|37.62|37.32|37.57|37.27|63
1636809600000|2021-11-13 13:20:00|37.59|37.29|37.6|37.3|37.6|37.3|37.54|37.24|28
1636809900000|2021-11-13 13:25:00|37.59|37.29|37.55|37.25|37.6|37.3|37.52|37.22|61
1636810200000|2021-11-13 13:30:00|37.54|37.24|37.38|37.08|37.55|37.25|37.36|37.06|61
1636810500000|2021-11-13 13:35:00|37.39|37.09|37.39|37.09|37.41|37.11|37.38|37.08|44
1636810800000|2021-11-13 13:40:00|37.38|37.08|37.39|37.09|37.39|37.09|37.37|37.07|26
1636811100000|2021-11-13 13:45:00|37.4|37.1|37.36|37.06|37.4|37.1|37.35|37.05|60
1636811400000|2021-11-13 13:50:00|37.35|37.05|37.31|37.01|37.36|37.06|37.26|36.96|63
1636811700000|2021-11-13 13:55:00|37.3|37|37.38|37.08|37.39|37.09|37.28|36.98|41
1636812000000|2021-11-13 14:00:00|37.39|37.09|37.71|37.41|37.71|37.41|37.39|37.09|157
1636812300000|2021-11-13 14:05:00|37.72|37.42|37.69|37.39|37.79|37.49|37.69|37.39|174
1636812600000|2021-11-13 14:10:00|37.7|37.4|37.76|37.46|37.78|37.48|37.63|37.33|126
1636812900000|2021-11-13 14:15:00|37.77|37.47|37.77|37.47|37.8|37.5|37.72|37.42|119
1636813200000|2021-11-13 14:20:00|37.76|37.46|37.83|37.53|37.85|37.55|37.74|37.44|94
1636813500000|2021-11-13 14:25:00|37.84|37.54|37.85|37.55|37.87|37.57|37.83|37.53|114
1636813800000|2021-11-13 14:30:00|37.84|37.54|37.85|37.55|37.86|37.56|37.8|37.5|64
1636814100000|2021-11-13 14:35:00|37.86|37.56|37.94|37.64|37.94|37.64|37.83|37.53|83
1636814400000|2021-11-13 14:40:00|37.93|37.63|38.03|37.73|38.07|37.77|37.92|37.62|132
1636814700000|2021-11-13 14:45:00|38.04|37.74|37.97|37.67|38.08|37.78|37.95|37.65|109
1636815000000|2021-11-13 14:50:00|37.98|37.68|38.03|37.73|38.05|37.75|37.96|37.66|99
1636815300000|2021-11-13 14:55:00|38.04|37.74|38.11|37.81|38.11|37.81|38.03|37.73|62
1636815600000|2021-11-13 15:00:00|38.12|37.82|38.17|37.87|38.19|37.89|38.12|37.82|92
1636815900000|2021-11-13 15:05:00|38.18|37.88|38.25|37.95|38.25|37.95|38.16|37.86|46
1636816200000|2021-11-13 15:10:00|38.24|37.94|38.29|37.99|38.3|38|38.24|37.94|109
1636816500000|2021-11-13 15:15:00|38.3|38|38.32|38.02|38.36|38.06|38.29|37.99|47
1636816800000|2021-11-13 15:20:00|38.33|38.03|38.16|37.86|38.33|38.03|38.09|37.79|85
1636817100000|2021-11-13 15:25:00|38.17|37.87|38.22|37.92|38.24|37.94|38.16|37.86|100
1636817400000|2021-11-13 15:30:00|38.23|37.93|38.17|37.87|38.24|37.94|38.13|37.83|68
1636817700000|2021-11-13 15:35:00|38.16|37.86|38.19|37.89|38.2|37.9|38.16|37.86|40
1636818000000|2021-11-13 15:40:00|38.18|37.88|38.19|37.89|38.2|37.9|38.15|37.85|52
1636818300000|2021-11-13 15:45:00|38.2|37.9|38.11|37.81|38.2|37.9|38.06|37.76|80
1636818600000|2021-11-13 15:50:00|38.12|37.82|38.12|37.82|38.12|37.82|38.08|37.78|57
1636818900000|2021-11-13 15:55:00|38.13|37.83|38.1|37.8|38.16|37.86|38.07|37.77|57
1636819200000|2021-11-13 16:00:00|38.09|37.79|38.21|37.91|38.23|37.93|38.09|37.79|167
1636819500000|2021-11-13 16:05:00|38.2|37.9|38.27|37.97|38.28|37.98|38.16|37.86|106
1636819800000|2021-11-13 16:10:00|38.26|37.96|38.3|38|38.31|38.01|38.26|37.96|99
1636820100000|2021-11-13 16:15:00|38.29|37.99|38.27|37.97|38.3|38|38.26|37.96|63
1636820400000|2021-11-13 16:20:00|38.26|37.96|38.28|37.98|38.29|37.99|38.23|37.93|55
1636820700000|2021-11-13 16:25:00|38.29|37.99|38.19|37.89|38.29|37.99|38.19|37.89|67
1636821000000|2021-11-13 16:30:00|38.2|37.9|38.18|37.88|38.23|37.93|38.18|37.88|61
1636821300000|2021-11-13 16:35:00|38.19|37.89|38.21|37.91|38.23|37.93|38.17|37.87|44
1636821600000|2021-11-13 16:40:00|38.2|37.9|38.23|37.93|38.23|37.93|38.18|37.88|58
1636821900000|2021-11-13 16:45:00|38.24|37.94|38.19|37.89|38.25|37.95|38.19|37.89|52
1636822200000|2021-11-13 16:50:00|38.2|37.9|38.17|37.87|38.2|37.9|38.17|37.87|18
1636822500000|2021-11-13 16:55:00|38.18|37.88|38.06|37.76|38.18|37.88|37.95|37.65|104
1636822800000|2021-11-13 17:00:00|38.07|37.77|38.17|37.87|38.17|37.87|38.07|37.77|79
1636823100000|2021-11-13 17:05:00|38.16|37.86|38.1|37.8|38.19|37.89|38.1|37.8|95
1636823400000|2021-11-13 17:10:00|38.09|37.79|38.16|37.86|38.17|37.87|38.09|37.79|34
1636823700000|2021-11-13 17:15:00|38.17|37.87|38.13|37.83|38.18|37.88|38.13|37.83|41
1636824000000|2021-11-13 17:20:00|38.14|37.84|38.24|37.94|38.24|37.94|38.1|37.8|39
1636824300000|2021-11-13 17:25:00|38.23|37.93|38.26|37.96|38.27|37.97|38.23|37.93|50
1636824600000|2021-11-13 17:30:00|38.25|37.95|38.26|37.96|38.26|37.96|38.24|37.94|14
1636824900000|2021-11-13 17:35:00|38.25|37.95|38.28|37.98|38.28|37.98|38.25|37.95|28
1636825200000|2021-11-13 17:40:00|38.27|37.97|38.28|37.98|38.31|38.01|38.24|37.94|24
1636825500000|2021-11-13 17:45:00|38.29|37.99|38.29|37.99|38.3|38|38.27|37.97|41
1636825800000|2021-11-13 17:50:00|38.3|38|38.28|37.98|38.3|38|38.27|37.97|13
1636826100000|2021-11-13 17:55:00|38.29|37.99|38.35|38.05|38.35|38.05|38.29|37.99|23
1636826400000|2021-11-13 18:00:00|38.34|38.04|38.24|37.94|38.35|38.05|38.23|37.93|42
1636826700000|2021-11-13 18:05:00|38.25|37.95|38.27|37.97|38.3|38|38.24|37.94|31
1636827000000|2021-11-13 18:10:00|38.28|37.98|38.23|37.93|38.28|37.98|38.21|37.91|48
1636827300000|2021-11-13 18:15:00|38.24|37.94|38.15|37.85|38.24|37.94|38.1|37.8|76
1636827600000|2021-11-13 18:20:00|38.14|37.84|38.09|37.79|38.15|37.85|38.07|37.77|70
1636827900000|2021-11-13 18:25:00|38.08|37.78|38.05|37.75|38.09|37.79|38.04|37.74|54
1636828200000|2021-11-13 18:30:00|38.04|37.74|37.97|37.67|38.09|37.79|37.96|37.66|82
1636828500000|2021-11-13 18:35:00|37.98|37.68|37.78|37.48|37.98|37.68|37.78|37.48|95
1636828800000|2021-11-13 18:40:00|37.79|37.49|37.88|37.58|37.89|37.59|37.79|37.49|70
1636829100000|2021-11-13 18:45:00|37.87|37.57|37.83|37.53|37.92|37.62|37.82|37.52|38
1636829400000|2021-11-13 18:50:00|37.82|37.52|37.91|37.61|37.93|37.63|37.82|37.52|80
1636829700000|2021-11-13 18:55:00|37.92|37.62|37.96|37.66|37.99|37.69|37.91|37.61|99
1636830000000|2021-11-13 19:00:00|37.97|37.67|37.94|37.64|37.98|37.68|37.92|37.62|70
1636830300000|2021-11-13 19:05:00|37.93|37.63|37.81|37.51|37.94|37.64|37.77|37.47|105
1636830600000|2021-11-13 19:10:00|37.8|37.5|37.82|37.52|37.86|37.56|37.79|37.49|85
1636830900000|2021-11-13 19:15:00|37.83|37.53|37.85|37.55|37.9|37.6|37.82|37.52|43
1636831200000|2021-11-13 19:20:00|37.84|37.54|37.9|37.6|37.92|37.62|37.84|37.54|59
1636831500000|2021-11-13 19:25:00|37.91|37.61|37.94|37.64|37.94|37.64|37.9|37.6|36
1636831800000|2021-11-13 19:30:00|37.93|37.63|37.93|37.63|37.96|37.66|37.93|37.63|31
1636832100000|2021-11-13 19:35:00|37.92|37.62|37.96|37.66|37.97|37.67|37.92|37.62|33
1636832400000|2021-11-13 19:40:00|37.95|37.65|37.88|37.58|37.96|37.66|37.85|37.55|40
1636832700000|2021-11-13 19:45:00|37.89|37.59|37.91|37.61|37.92|37.62|37.88|37.58|25
1636833000000|2021-11-13 19:50:00|37.9|37.6|37.86|37.56|37.91|37.61|37.86|37.56|43
1636833300000|2021-11-13 19:55:00|37.85|37.55|37.87|37.57|37.89|37.59|37.84|37.54|47
1636833600000|2021-11-13 20:00:00|37.88|37.58|37.89|37.59|37.89|37.59|37.86|37.56|28
1636833900000|2021-11-13 20:05:00|37.88|37.58|37.95|37.65|37.96|37.66|37.88|37.58|22
1636834200000|2021-11-13 20:10:00|37.96|37.66|38.07|37.77|38.07|37.77|37.95|37.65|39
1636834500000|2021-11-13 20:15:00|38.08|37.78|38.08|37.78|38.09|37.79|38.07|37.77|19
1636834800000|2021-11-13 20:20:00|38.07|37.77|38.06|37.76|38.08|37.78|38.04|37.74|38
1636835100000|2021-11-13 20:25:00|38.05|37.75|38.08|37.78|38.09|37.79|38.05|37.75|26
1636835400000|2021-11-13 20:30:00|38.07|37.77|38.11|37.81|38.11|37.81|38.07|37.77|33
1636835700000|2021-11-13 20:35:00|38.12|37.82|38.11|37.81|38.13|37.83|38.08|37.78|48
1636836000000|2021-11-13 20:40:00|38.1|37.8|38.07|37.77|38.11|37.81|38.07|37.77|32
1636836300000|2021-11-13 20:45:00|38.08|37.78|38.15|37.85|38.15|37.85|38.08|37.78|57
1636836600000|2021-11-13 20:50:00|38.14|37.84|38.08|37.78|38.15|37.85|38.08|37.78|49
1636836900000|2021-11-13 20:55:00|38.09|37.79|38.11|37.81|38.14|37.84|38.09|37.79|56
1636837200000|2021-11-13 21:00:00|38.12|37.82|38.06|37.76|38.15|37.85|38.06|37.76|45
1636837500000|2021-11-13 21:05:00|38.05|37.75|37.98|37.68|38.06|37.76|37.96|37.66|34
1636837800000|2021-11-13 21:10:00|37.97|37.67|37.95|37.65|37.99|37.69|37.95|37.65|47
1636838100000|2021-11-13 21:15:00|37.96|37.66|37.94|37.64|37.97|37.67|37.94|37.64|37
1636838400000|2021-11-13 21:20:00|37.93|37.63|37.91|37.61|37.93|37.63|37.9|37.6|15
1636838700000|2021-11-13 21:25:00|37.9|37.6|37.92|37.62|37.93|37.63|37.9|37.6|21
1636839000000|2021-11-13 21:30:00|37.93|37.63|37.89|37.59|37.93|37.63|37.89|37.59|31
1636839300000|2021-11-13 21:35:00|37.88|37.58|37.88|37.58|37.88|37.58|37.86|37.56|21
1636839600000|2021-11-13 21:40:00|37.87|37.57|37.84|37.54|37.88|37.58|37.84|37.54|66
1636839900000|2021-11-13 21:45:00|37.83|37.53|37.84|37.54|37.85|37.55|37.83|37.53|16
1636840200000|2021-11-13 21:50:00|37.85|37.55|37.88|37.58|37.9|37.6|37.84|37.54|44
1636840500000|2021-11-13 21:55:00|37.89|37.59|37.91|37.61|37.92|37.62|37.86|37.56|45
1636840800000|2021-11-13 22:00:00|37.92|37.62|37.9|37.6|37.96|37.66|37.88|37.58|61
1636841100000|2021-11-13 22:05:00|37.91|37.61|37.97|37.67|37.98|37.68|37.9|37.6|41
1636841400000|2021-11-13 22:10:00|37.96|37.66|38.01|37.71|38.03|37.73|37.91|37.61|64
1636841700000|2021-11-13 22:15:00|38|37.7|37.9|37.6|38|37.7|37.9|37.6|47
1636842000000|2021-11-13 22:20:00|37.91|37.61|37.86|37.56|37.91|37.61|37.84|37.54|44
1636842300000|2021-11-13 22:25:00|37.87|37.57|37.94|37.64|37.94|37.64|37.86|37.56|42
1636842600000|2021-11-13 22:30:00|37.93|37.63|37.95|37.65|37.95|37.65|37.93|37.63|23
1636842900000|2021-11-13 22:35:00|37.96|37.66|37.96|37.66|37.97|37.67|37.95|37.65|17
1636843200000|2021-11-13 22:40:00|37.97|37.67|37.93|37.63|37.97|37.67|37.92|37.62|43
1636843500000|2021-11-13 22:45:00|37.94|37.64|37.9|37.6|37.94|37.64|37.9|37.6|33
1636843800000|2021-11-13 22:50:00|37.91|37.61|37.84|37.54|37.91|37.61|37.82|37.52|36
1636844100000|2021-11-13 22:55:00|37.85|37.55|37.87|37.57|37.89|37.59|37.85|37.55|19
1636844400000|2021-11-13 23:00:00|37.88|37.58|37.9|37.6|37.9|37.6|37.86|37.56|53
1636844700000|2021-11-13 23:05:00|37.91|37.61|37.94|37.64|37.94|37.64|37.9|37.6|10
1636845000000|2021-11-13 23:10:00|37.95|37.65|37.97|37.67|37.97|37.67|37.92|37.62|29
1636845300000|2021-11-13 23:15:00|37.96|37.66|37.96|37.66|37.97|37.67|37.95|37.65|37
1636845600000|2021-11-13 23:20:00|37.97|37.67|37.92|37.62|37.98|37.68|37.92|37.62|48
1636845900000|2021-11-13 23:25:00|37.93|37.63|37.95|37.65|37.96|37.66|37.92|37.62|25
1636846200000|2021-11-13 23:30:00|37.94|37.64|37.92|37.62|37.95|37.65|37.87|37.57|59
1636846500000|2021-11-13 23:35:00|37.91|37.61|37.94|37.64|37.95|37.65|37.91|37.61|10
1636846800000|2021-11-13 23:40:00|37.95|37.65|37.94|37.64|37.95|37.65|37.92|37.62|32
1636847100000|2021-11-13 23:45:00|37.95|37.65|38.07|37.77|38.08|37.78|37.95|37.65|77
1636847400000|2021-11-13 23:50:00|38.06|37.76|38.04|37.74|38.08|37.78|38.04|37.74|63
1636847700000|2021-11-13 23:55:00|38.05|37.75|37.97|37.67|38.05|37.75|37.97|37.67|35
1636848000000|2021-11-14 00:00:00|37.96|37.66|37.95|37.65|37.99|37.69|37.93|37.63|41
1636848300000|2021-11-14 00:05:00|37.96|37.66|37.97|37.67|37.99|37.69|37.94|37.64|42
1636848600000|2021-11-14 00:10:00|37.96|37.66|38|37.7|38.02|37.72|37.95|37.65|55
1636848900000|2021-11-14 00:15:00|38.01|37.71|38.17|37.87|38.2|37.9|38|37.7|118
1636849200000|2021-11-14 00:20:00|38.18|37.88|38.27|37.97|38.28|37.98|38.18|37.88|129
1636849500000|2021-11-14 00:25:00|38.25|37.95|38.3|38|38.31|38.01|38.24|37.94|104
1636849800000|2021-11-14 00:30:00|38.31|38.01|38.26|37.96|38.32|38.02|38.25|37.95|52
1636850100000|2021-11-14 00:35:00|38.27|37.97|38.2|37.9|38.27|37.97|38.2|37.9|43
1636850400000|2021-11-14 00:40:00|38.21|37.91|38.19|37.89|38.23|37.93|38.19|37.89|55
1636850700000|2021-11-14 00:45:00|38.18|37.88|38.21|37.91|38.21|37.91|38.17|37.87|70
1636851000000|2021-11-14 00:50:00|38.2|37.9|38.16|37.86|38.21|37.91|38.16|37.86|21
1636851300000|2021-11-14 00:55:00|38.17|37.87|38.15|37.85|38.17|37.87|38.12|37.82|47
1636851600000|2021-11-14 01:00:00|38.16|37.86|38.16|37.86|38.17|37.87|38.13|37.83|51
1636851900000|2021-11-14 01:05:00|38.15|37.85|38.12|37.82|38.16|37.86|38.11|37.81|28
1636852200000|2021-11-14 01:10:00|38.13|37.83|38.07|37.77|38.15|37.85|38.04|37.74|87
1636852500000|2021-11-14 01:15:00|38.08|37.78|38.04|37.74|38.1|37.8|38.03|37.73|35
1636852800000|2021-11-14 01:20:00|38.05|37.75|38.03|37.73|38.06|37.76|38.03|37.73|29
1636853100000|2021-11-14 01:25:00|38.04|37.74|37.99|37.69|38.04|37.74|37.98|37.68|82
1636853400000|2021-11-14 01:30:00|37.98|37.68|37.93|37.63|37.99|37.69|37.93|37.63|50
1636853700000|2021-11-14 01:35:00|37.94|37.64|37.89|37.59|37.94|37.64|37.86|37.56|44
1636854000000|2021-11-14 01:40:00|37.9|37.6|37.88|37.58|37.9|37.6|37.87|37.57|31
1636854300000|2021-11-14 01:45:00|37.87|37.57|37.9|37.6|37.9|37.6|37.87|37.57|12
1636854600000|2021-11-14 01:50:00|37.91|37.61|37.9|37.6|37.91|37.61|37.89|37.59|50
1636854900000|2021-11-14 01:55:00|37.89|37.59|37.87|37.57|37.9|37.6|37.87|37.57|17
1636855200000|2021-11-14 02:00:00|37.88|37.58|37.82|37.52|37.88|37.58|37.82|37.52|37
1636855500000|2021-11-14 02:05:00|37.83|37.53|37.83|37.53|37.84|37.54|37.82|37.52|33
1636855800000|2021-11-14 02:10:00|37.82|37.52|37.8|37.5|37.83|37.53|37.79|37.49|15
1636856100000|2021-11-14 02:15:00|37.79|37.49|37.78|37.48|37.8|37.5|37.78|37.48|38
1636856400000|2021-11-14 02:20:00|37.77|37.47|37.68|37.38|37.77|37.47|37.67|37.37|36
1636856700000|2021-11-14 02:25:00|37.69|37.39|37.71|37.41|37.71|37.41|37.68|37.38|35
1636857000000|2021-11-14 02:30:00|37.72|37.42|37.66|37.36|37.73|37.43|37.65|37.35|18
1636857300000|2021-11-14 02:35:00|37.65|37.35|37.62|37.32|37.66|37.36|37.62|37.32|32
1636857600000|2021-11-14 02:40:00|37.63|37.33|37.61|37.31|37.65|37.35|37.61|37.31|27
1636857900000|2021-11-14 02:45:00|37.62|37.32|37.6|37.3|37.63|37.33|37.6|37.3|13
1636858200000|2021-11-14 02:50:00|37.61|37.31|37.59|37.29|37.62|37.32|37.58|37.28|23
1636858500000|2021-11-14 02:55:00|37.58|37.28|37.52|37.22|37.59|37.29|37.52|37.22|25
1636858800000|2021-11-14 03:00:00|37.53|37.23|37.56|37.26|37.56|37.26|37.52|37.22|10
1636859100000|2021-11-14 03:05:00|37.55|37.25|37.54|37.24|37.56|37.26|37.53|37.23|21
1636859400000|2021-11-14 03:10:00|37.55|37.25|37.49|37.19|37.57|37.27|37.48|37.18|29
1636859700000|2021-11-14 03:15:00|37.48|37.18|37.5|37.2|37.57|37.27|37.48|37.18|63
1636860000000|2021-11-14 03:20:00|37.49|37.19|37.46|37.16|37.51|37.21|37.46|37.16|40
1636860300000|2021-11-14 03:25:00|37.45|37.15|37.44|37.14|37.45|37.15|37.43|37.13|28
1636860600000|2021-11-14 03:30:00|37.43|37.13|37.45|37.15|37.45|37.15|37.43|37.13|27
1636860900000|2021-11-14 03:35:00|37.46|37.16|37.47|37.17|37.49|37.19|37.46|37.16|40
1636861200000|2021-11-14 03:40:00|37.46|37.16|37.43|37.13|37.47|37.17|37.43|37.13|12
1636861500000|2021-11-14 03:45:00|37.44|37.14|37.51|37.21|37.53|37.23|37.43|37.13|55
1636861800000|2021-11-14 03:50:00|37.5|37.2|37.44|37.14|37.51|37.21|37.43|37.13|52
1636862100000|2021-11-14 03:55:00|37.43|37.13|37.4|37.1|37.43|37.13|37.4|37.1|26
1636862400000|2021-11-14 04:00:00|37.41|37.11|37.45|37.15|37.46|37.16|37.41|37.11|45
1636862700000|2021-11-14 04:05:00|37.44|37.14|37.5|37.2|37.5|37.2|37.44|37.14|23
1636863000000|2021-11-14 04:10:00|37.49|37.19|37.54|37.24|37.54|37.24|37.48|37.18|35
1636863300000|2021-11-14 04:15:00|37.55|37.25|37.6|37.3|37.66|37.36|37.55|37.25|86
1636863600000|2021-11-14 04:20:00|37.59|37.29|37.57|37.27|37.62|37.32|37.56|37.26|59
1636863900000|2021-11-14 04:25:00|37.58|37.28|37.5|37.2|37.58|37.28|37.49|37.19|66
1636864200000|2021-11-14 04:30:00|37.51|37.21|37.54|37.24|37.57|37.27|37.5|37.2|36
1636864500000|2021-11-14 04:35:00|37.53|37.23|37.51|37.21|37.53|37.23|37.5|37.2|35
1636864800000|2021-11-14 04:40:00|37.52|37.22|37.55|37.25|37.6|37.3|37.52|37.22|70
1636865100000|2021-11-14 04:45:00|37.56|37.26|37.46|37.16|37.56|37.26|37.46|37.16|49
1636865400000|2021-11-14 04:50:00|37.45|37.15|37.44|37.14|37.48|37.18|37.44|37.14|14
1636865700000|2021-11-14 04:55:00|37.43|37.13|37.45|37.15|37.46|37.16|37.42|37.12|31
1636866000000|2021-11-14 05:00:00|37.44|37.14|37.43|37.13|37.45|37.15|37.42|37.12|54
1636866300000|2021-11-14 05:05:00|37.44|37.14|37.48|37.18|37.5|37.2|37.42|37.12|29
1636866600000|2021-11-14 05:10:00|37.49|37.19|37.51|37.21|37.51|37.21|37.46|37.16|27
1636866900000|2021-11-14 05:15:00|37.52|37.22|37.51|37.21|37.53|37.23|37.51|37.21|32
1636867200000|2021-11-14 05:20:00|37.5|37.2|37.39|37.09|37.51|37.21|37.39|37.09|48
1636867500000|2021-11-14 05:25:00|37.4|37.1|37.41|37.11|37.42|37.12|37.39|37.09|22
1636867800000|2021-11-14 05:30:00|37.42|37.12|37.44|37.14|37.44|37.14|37.41|37.11|23
1636868100000|2021-11-14 05:35:00|37.45|37.15|37.45|37.15|37.45|37.15|37.44|37.14|17
1636868400000|2021-11-14 05:40:00|37.44|37.14|37.45|37.15|37.46|37.16|37.44|37.14|14
1636868700000|2021-11-14 05:45:00|37.44|37.14|37.45|37.15|37.45|37.15|37.41|37.11|34
1636869000000|2021-11-14 05:50:00|37.44|37.14|37.48|37.18|37.49|37.19|37.44|37.14|65
1636869300000|2021-11-14 05:55:00|37.49|37.19|37.5|37.2|37.52|37.22|37.49|37.19|80
1636869600000|2021-11-14 06:00:00|37.51|37.21|37.51|37.21|37.53|37.23|37.5|37.2|53
1636869900000|2021-11-14 06:05:00|37.52|37.22|37.52|37.22|37.53|37.23|37.49|37.19|58
1636870200000|2021-11-14 06:10:00|37.51|37.21|37.53|37.23|37.55|37.25|37.5|37.2|96
1636870500000|2021-11-14 06:15:00|37.52|37.22|37.51|37.21|37.54|37.24|37.45|37.15|42
1636870800000|2021-11-14 06:20:00|37.52|37.22|37.53|37.23|37.56|37.26|37.52|37.22|74
1636871100000|2021-11-14 06:25:00|37.52|37.22|37.54|37.24|37.54|37.24|37.51|37.21|37
1636871400000|2021-11-14 06:30:00|37.53|37.23|37.54|37.24|37.56|37.26|37.51|37.21|90
1636871700000|2021-11-14 06:35:00|37.53|37.23|37.49|37.19|37.55|37.25|37.46|37.16|84
1636872000000|2021-11-14 06:40:00|37.48|37.18|37.49|37.19|37.49|37.19|37.47|37.17|42
1636872300000|2021-11-14 06:45:00|37.48|37.18|37.56|37.26|37.58|37.28|37.48|37.18|35
1636872600000|2021-11-14 06:50:00|37.55|37.25|37.58|37.28|37.58|37.28|37.55|37.25|62
1636872900000|2021-11-14 06:55:00|37.57|37.27|37.56|37.26|37.58|37.28|37.54|37.24|30
1636873200000|2021-11-14 07:00:00|37.57|37.27|37.6|37.3|37.6|37.3|37.56|37.26|30
1636873500000|2021-11-14 07:05:00|37.59|37.29|37.56|37.26|37.59|37.29|37.55|37.25|51
1636873800000|2021-11-14 07:10:00|37.55|37.25|37.56|37.26|37.56|37.26|37.54|37.24|26
1636874100000|2021-11-14 07:15:00|37.55|37.25|37.58|37.28|37.58|37.28|37.55|37.25|58
1636874400000|2021-11-14 07:20:00|37.57|37.27|37.57|37.27|37.58|37.28|37.55|37.25|33
1636874700000|2021-11-14 07:25:00|37.56|37.26|37.53|37.23|37.57|37.27|37.51|37.21|34
1636875000000|2021-11-14 07:30:00|37.54|37.24|37.42|37.12|37.54|37.24|37.41|37.11|69
1636875300000|2021-11-14 07:35:00|37.41|37.11|37.31|37.01|37.45|37.15|37.29|36.99|68
1636875600000|2021-11-14 07:40:00|37.32|37.02|37.3|37|37.34|37.04|37.29|36.99|62
1636875900000|2021-11-14 07:45:00|37.29|36.99|37.32|37.02|37.34|37.04|37.29|36.99|42
1636876200000|2021-11-14 07:50:00|37.31|37.01|37.29|36.99|37.32|37.02|37.28|36.98|39
1636876500000|2021-11-14 07:55:00|37.3|37|37.3|37|37.33|37.03|37.29|36.99|37
1636876800000|2021-11-14 08:00:00|37.31|37.01|37.2|36.9|37.31|37.01|37.18|36.88|41
1636877100000|2021-11-14 08:05:00|37.21|36.91|37.22|36.92|37.23|36.93|37.19|36.89|42
1636877400000|2021-11-14 08:10:00|37.21|36.91|37.24|36.94|37.3|37|37.21|36.91|36
1636877700000|2021-11-14 08:15:00|37.23|36.93|37.16|36.86|37.24|36.94|37.13|36.83|62
1636878000000|2021-11-14 08:20:00|37.15|36.85|37.14|36.84|37.19|36.89|37.14|36.84|92
1636878300000|2021-11-14 08:25:00|37.15|36.85|37.17|36.87|37.19|36.89|37.14|36.84|37
1636878600000|2021-11-14 08:30:00|37.16|36.86|37.25|36.95|37.26|36.96|37.13|36.83|69
1636878900000|2021-11-14 08:35:00|37.24|36.94|37.26|36.96|37.26|36.96|37.22|36.92|45
1636879200000|2021-11-14 08:40:00|37.25|36.95|37.29|36.99|37.29|36.99|37.25|36.95|21
1636879500000|2021-11-14 08:45:00|37.28|36.98|37.34|37.04|37.35|37.05|37.28|36.98|43
1636879800000|2021-11-14 08:50:00|37.35|37.05|37.28|36.98|37.35|37.05|37.27|36.97|34
1636880100000|2021-11-14 08:55:00|37.27|36.97|37.26|36.96|37.28|36.98|37.26|36.96|20
1636880400000|2021-11-14 09:00:00|37.25|36.95|37.2|36.9|37.26|36.96|37.2|36.9|30
1636880700000|2021-11-14 09:05:00|37.21|36.91|37.16|36.86|37.21|36.91|37.16|36.86|48
1636881000000|2021-11-14 09:10:00|37.17|36.87|37.24|36.94|37.24|36.94|37.17|36.87|32
1636881300000|2021-11-14 09:15:00|37.25|36.95|37.33|37.03|37.33|37.03|37.25|36.95|49
1636881600000|2021-11-14 09:20:00|37.32|37.02|37.36|37.06|37.37|37.07|37.27|36.97|42
1636881900000|2021-11-14 09:25:00|37.35|37.05|37.38|37.08|37.38|37.08|37.32|37.02|40
1636882200000|2021-11-14 09:30:00|37.37|37.07|37.33|37.03|37.38|37.08|37.32|37.02|41
1636882500000|2021-11-14 09:35:00|37.32|37.02|37.36|37.06|37.37|37.07|37.32|37.02|53
1636882800000|2021-11-14 09:40:00|37.35|37.05|37.39|37.09|37.41|37.11|37.35|37.05|13
1636883100000|2021-11-14 09:45:00|37.4|37.1|37.41|37.11|37.43|37.13|37.38|37.08|32
1636883400000|2021-11-14 09:50:00|37.4|37.1|37.39|37.09|37.41|37.11|37.38|37.08|52
1636883700000|2021-11-14 09:55:00|37.4|37.1|37.41|37.11|37.42|37.12|37.38|37.08|28
1636884000000|2021-11-14 10:00:00|37.4|37.1|37.41|37.11|37.41|37.11|37.38|37.08|48
1636884300000|2021-11-14 10:05:00|37.42|37.12|37.53|37.23|37.54|37.24|37.42|37.12|47
1636884600000|2021-11-14 10:10:00|37.54|37.24|37.51|37.21|37.54|37.24|37.48|37.18|28
1636884900000|2021-11-14 10:15:00|37.5|37.2|37.53|37.23|37.53|37.23|37.48|37.18|36
1636885200000|2021-11-14 10:20:00|37.54|37.24|37.58|37.28|37.58|37.28|37.53|37.23|19
1636885500000|2021-11-14 10:25:00|37.59|37.29|37.67|37.37|37.67|37.37|37.58|37.28|73
1636885800000|2021-11-14 10:30:00|37.66|37.36|37.64|37.34|37.78|37.48|37.64|37.34|99
1636886100000|2021-11-14 10:35:00|37.63|37.33|37.53|37.23|37.63|37.33|37.52|37.22|47
1636886400000|2021-11-14 10:40:00|37.54|37.24|37.58|37.28|37.62|37.32|37.54|37.24|54
1636886700000|2021-11-14 10:45:00|37.59|37.29|37.64|37.34|37.64|37.34|37.57|37.27|36
1636887000000|2021-11-14 10:50:00|37.63|37.33|37.6|37.3|37.64|37.34|37.6|37.3|36
1636887300000|2021-11-14 10:55:00|37.59|37.29|37.57|37.27|37.62|37.32|37.57|37.27|45
1636887600000|2021-11-14 11:00:00|37.58|37.28|37.59|37.29|37.59|37.29|37.55|37.25|50
1636887900000|2021-11-14 11:05:00|37.58|37.28|37.56|37.26|37.6|37.3|37.56|37.26|61
1636888200000|2021-11-14 11:10:00|37.55|37.25|37.61|37.31|37.61|37.31|37.51|37.21|47
1636888500000|2021-11-14 11:15:00|37.6|37.3|37.66|37.36|37.66|37.36|37.6|37.3|49
1636888800000|2021-11-14 11:20:00|37.65|37.35|37.66|37.36|37.66|37.36|37.64|37.34|16
1636889100000|2021-11-14 11:25:00|37.65|37.35|37.71|37.41|37.71|37.41|37.65|37.35|29
1636889400000|2021-11-14 11:30:00|37.72|37.42|37.67|37.37|37.72|37.42|37.65|37.35|33
1636889700000|2021-11-14 11:35:00|37.68|37.38|37.68|37.38|37.71|37.41|37.65|37.35|57
1636890000000|2021-11-14 11:40:00|37.69|37.39|37.71|37.41|37.71|37.41|37.68|37.38|39
1636890300000|2021-11-14 11:45:00|37.7|37.4|37.66|37.36|37.71|37.41|37.65|37.35|25
1636890600000|2021-11-14 11:50:00|37.65|37.35|37.67|37.37|37.67|37.37|37.65|37.35|19
1636890900000|2021-11-14 11:55:00|37.68|37.38|37.67|37.37|37.69|37.39|37.66|37.36|62
1636891200000|2021-11-14 12:00:00|37.68|37.38|37.55|37.25|37.68|37.38|37.54|37.24|62
1636891500000|2021-11-14 12:05:00|37.54|37.24|37.6|37.3|37.61|37.31|37.53|37.23|64
1636891800000|2021-11-14 12:10:00|37.61|37.31|37.49|37.19|37.61|37.31|37.48|37.18|75
1636892100000|2021-11-14 12:15:00|37.5|37.2|37.48|37.18|37.5|37.2|37.43|37.13|41
1636892400000|2021-11-14 12:20:00|37.49|37.19|37.49|37.19|37.53|37.23|37.47|37.17|62
1636892700000|2021-11-14 12:25:00|37.5|37.2|37.5|37.2|37.51|37.21|37.47|37.17|27
1636893000000|2021-11-14 12:30:00|37.49|37.19|37.49|37.19|37.51|37.21|37.47|37.17|48
1636893300000|2021-11-14 12:35:00|37.5|37.2|37.52|37.22|37.54|37.24|37.49|37.19|33
1636893600000|2021-11-14 12:40:00|37.53|37.23|37.64|37.34|37.64|37.34|37.53|37.23|56
1636893900000|2021-11-14 12:45:00|37.65|37.35|37.66|37.36|37.7|37.4|37.64|37.34|46
1636894200000|2021-11-14 12:50:00|37.65|37.35|37.66|37.36|37.66|37.36|37.64|37.34|52
1636894500000|2021-11-14 12:55:00|37.65|37.35|37.66|37.36|37.67|37.37|37.65|37.35|24
1636894800000|2021-11-14 13:00:00|37.67|37.37|37.72|37.42|37.76|37.46|37.67|37.37|59
1636895100000|2021-11-14 13:05:00|37.73|37.43|37.7|37.4|37.73|37.43|37.7|37.4|42
1636895400000|2021-11-14 13:10:00|37.71|37.41|37.75|37.45|37.76|37.46|37.7|37.4|25
1636895700000|2021-11-14 13:15:00|37.74|37.44|37.82|37.52|37.82|37.52|37.74|37.44|21
1636896000000|2021-11-14 13:20:00|37.83|37.53|37.82|37.52|37.84|37.54|37.82|37.52|54
1636896300000|2021-11-14 13:25:00|37.81|37.51|37.84|37.54|37.85|37.55|37.8|37.5|38
1636896600000|2021-11-14 13:30:00|37.85|37.55|37.85|37.55|37.88|37.58|37.82|37.52|35
1636896900000|2021-11-14 13:35:00|37.84|37.54|37.87|37.57|37.88|37.58|37.84|37.54|34
1636897200000|2021-11-14 13:40:00|37.86|37.56|37.86|37.56|37.88|37.58|37.85|37.55|17
1636897500000|2021-11-14 13:45:00|37.85|37.55|37.85|37.55|37.86|37.56|37.85|37.55|49
1636897800000|2021-11-14 13:50:00|37.86|37.56|37.86|37.56|37.87|37.57|37.84|37.54|27
1636898100000|2021-11-14 13:55:00|37.87|37.57|37.82|37.52|37.89|37.59|37.82|37.52|30
1636898400000|2021-11-14 14:00:00|37.83|37.53|37.8|37.5|37.83|37.53|37.8|37.5|16
1636898700000|2021-11-14 14:05:00|37.79|37.49|37.8|37.5|37.81|37.51|37.79|37.49|22
1636899000000|2021-11-14 14:10:00|37.79|37.49|37.8|37.5|37.81|37.51|37.79|37.49|34
1636899300000|2021-11-14 14:15:00|37.81|37.51|37.79|37.49|37.81|37.51|37.78|37.48|17
1636899600000|2021-11-14 14:20:00|37.78|37.48|37.73|37.43|37.8|37.5|37.73|37.43|20
1636899900000|2021-11-14 14:25:00|37.74|37.44|37.64|37.34|37.74|37.44|37.63|37.33|27
1636900200000|2021-11-14 14:30:00|37.63|37.33|37.6|37.3|37.64|37.34|37.56|37.26|67
1636900500000|2021-11-14 14:35:00|37.61|37.31|37.54|37.24|37.68|37.38|37.54|37.24|72
1636900800000|2021-11-14 14:40:00|37.55|37.25|37.52|37.22|37.56|37.26|37.51|37.21|58
1636901100000|2021-11-14 14:45:00|37.51|37.21|37.62|37.32|37.62|37.32|37.51|37.21|71
1636901400000|2021-11-14 14:50:00|37.63|37.33|37.56|37.26|37.63|37.33|37.55|37.25|34
1636901700000|2021-11-14 14:55:00|37.57|37.27|37.59|37.29|37.61|37.31|37.56|37.26|15
1636902000000|2021-11-14 15:00:00|37.58|37.28|37.48|37.18|37.58|37.28|37.48|37.18|45
1636902300000|2021-11-14 15:05:00|37.47|37.17|37.44|37.14|37.47|37.17|37.44|37.14|9
1636902600000|2021-11-14 15:10:00|37.45|37.15|37.39|37.09|37.49|37.19|37.39|37.09|50
1636902900000|2021-11-14 15:15:00|37.38|37.08|37.39|37.09|37.42|37.12|37.36|37.06|38
1636903200000|2021-11-14 15:20:00|37.4|37.1|37.39|37.09|37.42|37.12|37.37|37.07|40
1636903500000|2021-11-14 15:25:00|37.4|37.1|37.37|37.07|37.42|37.12|37.36|37.06|26
1636903800000|2021-11-14 15:30:00|37.38|37.08|37.39|37.09|37.4|37.1|37.36|37.06|62
1636904100000|2021-11-14 15:35:00|37.4|37.1|37.36|37.06|37.41|37.11|37.36|37.06|49
1636904400000|2021-11-14 15:40:00|37.35|37.05|37.32|37.02|37.35|37.05|37.28|36.98|42
1636904700000|2021-11-14 15:45:00|37.33|37.03|37.35|37.05|37.37|37.07|37.31|37.01|38
1636905000000|2021-11-14 15:50:00|37.34|37.04|37.3|37|37.34|37.04|37.3|37|27
1636905300000|2021-11-14 15:55:00|37.31|37.01|37.28|36.98|37.31|37.01|37.26|36.96|32
1636905600000|2021-11-14 16:00:00|37.27|36.97|37.29|36.99|37.32|37.02|37.22|36.92|69
1636905900000|2021-11-14 16:05:00|37.28|36.98|37.2|36.9|37.29|36.99|37.19|36.89|43
1636906200000|2021-11-14 16:10:00|37.21|36.91|37.24|36.94|37.26|36.96|37.17|36.87|68
1636906500000|2021-11-14 16:15:00|37.23|36.93|37.32|37.02|37.37|37.07|37.23|36.93|84
1636906800000|2021-11-14 16:20:00|37.31|37.01|37.34|37.04|37.35|37.05|37.29|36.99|46
1636907100000|2021-11-14 16:25:00|37.33|37.03|37.39|37.09|37.41|37.11|37.33|37.03|21
1636907400000|2021-11-14 16:30:00|37.4|37.1|37.4|37.1|37.43|37.13|37.36|37.06|59
1636907700000|2021-11-14 16:35:00|37.39|37.09|37.25|36.95|37.4|37.1|37.25|36.95|69
1636908000000|2021-11-14 16:40:00|37.26|36.96|37.23|36.93|37.26|36.96|37.21|36.91|92
1636908300000|2021-11-14 16:45:00|37.22|36.92|37.18|36.88|37.28|36.98|37.18|36.88|43
1636908600000|2021-11-14 16:50:00|37.19|36.89|37.16|36.86|37.19|36.89|37.15|36.85|40
1636908900000|2021-11-14 16:55:00|37.15|36.85|37.16|36.86|37.18|36.88|37.13|36.83|80
1636909200000|2021-11-14 17:00:00|37.15|36.85|37.15|36.85|37.21|36.91|37.13|36.83|65
1636909500000|2021-11-14 17:05:00|37.14|36.84|37.13|36.83|37.16|36.86|37.11|36.81|32
1636909800000|2021-11-14 17:10:00|37.12|36.82|37.11|36.81|37.13|36.83|37.08|36.78|44
1636910100000|2021-11-14 17:15:00|37.12|36.82|37.14|36.84|37.15|36.85|37.11|36.81|24
1636910400000|2021-11-14 17:20:00|37.13|36.83|37.14|36.84|37.15|36.85|37.12|36.82|18
1636910700000|2021-11-14 17:25:00|37.15|36.85|37.12|36.82|37.16|36.86|37.11|36.81|50
1636911000000|2021-11-14 17:30:00|37.11|36.81|37.08|36.78|37.12|36.82|37.06|36.76|46
1636911300000|2021-11-14 17:35:00|37.07|36.77|36.92|36.62|37.08|36.78|36.91|36.61|72
1636911600000|2021-11-14 17:40:00|36.93|36.63|37.06|36.76|37.07|36.77|36.93|36.63|71
1636911900000|2021-11-14 17:45:00|37.07|36.77|37.2|36.9|37.2|36.9|37.06|36.76|62
1636912200000|2021-11-14 17:50:00|37.21|36.91|37.32|37.02|37.33|37.03|37.2|36.9|59
1636912500000|2021-11-14 17:55:00|37.33|37.03|37.33|37.03|37.36|37.06|37.31|37.01|65
1636912800000|2021-11-14 18:00:00|37.34|37.04|37.34|37.04|37.35|37.05|37.26|36.96|48
1636913100000|2021-11-14 18:05:00|37.35|37.05|37.34|37.04|37.37|37.07|37.34|37.04|26
1636913400000|2021-11-14 18:10:00|37.35|37.05|37.17|36.87|37.35|37.05|37.17|36.87|57
1636913700000|2021-11-14 18:15:00|37.16|36.86|37.08|36.78|37.17|36.87|37.08|36.78|73
1636914000000|2021-11-14 18:20:00|37.07|36.77|37.09|36.79|37.09|36.79|37|36.7|63
1636914300000|2021-11-14 18:25:00|37.1|36.8|37.07|36.77|37.17|36.87|37.07|36.77|65
1636914600000|2021-11-14 18:30:00|37.08|36.78|37.07|36.77|37.09|36.79|37.05|36.75|60
1636914900000|2021-11-14 18:35:00|37.08|36.78|37.11|36.81|37.12|36.82|37.06|36.76|74
1636915200000|2021-11-14 18:40:00|37.1|36.8|37.09|36.79|37.1|36.8|37.07|36.77|14
1636915500000|2021-11-14 18:45:00|37.08|36.78|37.06|36.76|37.09|36.79|37.02|36.72|39
1636915800000|2021-11-14 18:50:00|37.05|36.75|37.07|36.77|37.1|36.8|37.05|36.75|36
1636916100000|2021-11-14 18:55:00|37.08|36.78|37.1|36.8|37.11|36.81|37.07|36.77|40
1636916400000|2021-11-14 19:00:00|37.11|36.81|37.12|36.82|37.14|36.84|37.1|36.8|32
1636916700000|2021-11-14 19:05:00|37.11|36.81|37.07|36.77|37.11|36.81|37.07|36.77|31
1636917000000|2021-11-14 19:10:00|37.08|36.78|37.07|36.77|37.09|36.79|37.07|36.77|22
1636917300000|2021-11-14 19:15:00|37.08|36.78|37.12|36.82|37.12|36.82|37.07|36.77|23
1636917600000|2021-11-14 19:20:00|37.13|36.83|37.21|36.91|37.23|36.93|37.12|36.82|56
1636917900000|2021-11-14 19:25:00|37.2|36.9|37.16|36.86|37.21|36.91|37.13|36.83|41
1636918200000|2021-11-14 19:30:00|37.15|36.85|37.22|36.92|37.24|36.94|37.14|36.84|74
1636918500000|2021-11-14 19:35:00|37.21|36.91|37.23|36.93|37.24|36.94|37.19|36.89|33
1636918800000|2021-11-14 19:40:00|37.22|36.92|37.19|36.89|37.22|36.92|37.15|36.85|46
1636919100000|2021-11-14 19:45:00|37.18|36.88|37.13|36.83|37.18|36.88|37.13|36.83|38
1636919400000|2021-11-14 19:50:00|37.14|36.84|37.2|36.9|37.23|36.93|37.14|36.84|47
1636919700000|2021-11-14 19:55:00|37.19|36.89|37.3|37|37.31|37.01|37.19|36.89|88
1636920000000|2021-11-14 20:00:00|37.31|37.01|37.36|37.06|37.37|37.07|37.31|37.01|74
1636920300000|2021-11-14 20:05:00|37.35|37.05|37.35|37.05|37.36|37.06|37.31|37.01|65
1636920600000|2021-11-14 20:10:00|37.34|37.04|37.34|37.04|37.35|37.05|37.33|37.03|47
1636920900000|2021-11-14 20:15:00|37.33|37.03|37.35|37.05|37.35|37.05|37.33|37.03|41
1636921200000|2021-11-14 20:20:00|37.34|37.04|37.31|37.01|37.34|37.04|37.3|37|14
1636921500000|2021-11-14 20:25:00|37.3|37|37.3|37|37.31|37.01|37.29|36.99|33
1636921800000|2021-11-14 20:30:00|37.29|36.99|37.24|36.94|37.29|36.99|37.23|36.93|30
1636922100000|2021-11-14 20:35:00|37.23|36.93|37.29|36.79|37.33|36.94|37.23|36.76|44
1636922400000|2021-11-14 20:40:00|37.3|36.8|37.33|36.83|37.36|36.86|37.29|36.79|74
1636922700000|2021-11-14 20:45:00|37.34|36.84|37.33|36.83|37.35|36.85|37.33|36.83|6
1636923000000|2021-11-14 20:50:00|37.34|36.84|37.37|36.87|37.37|36.87|37.33|36.83|34
1636923300000|2021-11-14 20:55:00|37.38|36.88|37.44|36.94|37.44|36.94|37.38|36.88|25
1636923600000|2021-11-14 21:00:00|37.45|36.95|37.48|36.98|37.48|36.98|37.44|36.94|32
1636923900000|2021-11-14 21:05:00|37.49|36.99|37.45|36.95|37.49|36.99|37.43|36.93|39
1636924200000|2021-11-14 21:10:00|37.46|36.96|37.64|37.14|37.64|37.14|37.45|36.95|45
1636924500000|2021-11-14 21:15:00|37.65|37.15|37.52|37.02|37.65|37.15|37.5|37|70
1636924800000|2021-11-14 21:20:00|37.53|37.03|37.51|37.01|37.55|37.05|37.48|36.98|31
1636925100000|2021-11-14 21:25:00|37.52|37.02|37.52|37.02|37.56|37.06|37.51|37.01|55
1636925400000|2021-11-14 21:30:00|37.51|37.01|37.6|37.1|37.6|37.1|37.51|37.01|26
1636925700000|2021-11-14 21:35:00|37.61|37.11|37.69|37.19|37.7|37.2|37.61|37.11|91
1636926000000|2021-11-14 21:40:00|37.68|37.18|37.71|37.21|37.71|37.21|37.67|37.17|46
1636926300000|2021-11-14 21:45:00|37.7|37.2|37.68|37.18|37.71|37.21|37.66|37.16|74
1636926600000|2021-11-14 21:50:00|37.67|37.17|37.7|37.2|37.71|37.21|37.67|37.17|84
1636926900000|2021-11-14 21:55:00|37.71|37.21|37.67|37.17|37.72|37.22|37.66|37.16|29
1636927200000|2021-11-14 22:00:00|37.68|37.18|37.64|37.34|37.73|37.35|37.58|37.18|68
1636927500000|2021-11-14 22:05:00|37.63|37.33|37.61|37.31|37.64|37.34|37.6|37.3|52
1636927800000|2021-11-14 22:10:00|37.6|37.3|37.61|37.31|37.63|37.33|37.59|37.29|74
1636928100000|2021-11-14 22:15:00|37.62|37.32|37.69|37.39|37.71|37.41|37.61|37.31|56
1636928400000|2021-11-14 22:20:00|37.68|37.38|37.71|37.41|37.71|37.41|37.67|37.37|50
1636928700000|2021-11-14 22:25:00|37.72|37.42|37.73|37.43|37.73|37.43|37.68|37.38|18
1636929000000|2021-11-14 22:30:00|37.72|37.42|37.75|37.45|37.77|37.47|37.72|37.42|28
1636929300000|2021-11-14 22:35:00|37.76|37.46|37.79|37.49|37.79|37.49|37.75|37.45|26
1636929600000|2021-11-14 22:40:00|37.78|37.48|37.77|37.47|37.82|37.52|37.77|37.47|62
1636929900000|2021-11-14 22:45:00|37.76|37.46|37.7|37.4|37.77|37.47|37.7|37.4|53
1636930200000|2021-11-14 22:50:00|37.71|37.41|37.72|37.42|37.74|37.44|37.7|37.4|50
1636930500000|2021-11-14 22:55:00|37.73|37.43|37.76|37.46|37.76|37.46|37.72|37.42|28
1636930800000|2021-11-14 23:00:00|37.77|37.47|37.68|37.38|37.77|37.47|37.63|37.33|87
1636931100000|2021-11-14 23:05:00|37.69|37.39|37.76|37.46|37.76|37.46|37.69|37.39|26
1636931400000|2021-11-14 23:10:00|37.77|37.47|37.8|37.5|37.81|37.51|37.75|37.45|36
1636931700000|2021-11-14 23:15:00|37.79|37.49|37.78|37.48|37.8|37.5|37.74|37.44|62
1636932000000|2021-11-14 23:20:00|37.77|37.47|37.77|37.47|37.78|37.48|37.75|37.45|52
1636932300000|2021-11-14 23:25:00|37.76|37.46|37.78|37.48|37.79|37.49|37.75|37.45|37
1636932600000|2021-11-14 23:30:00|37.79|37.49|37.77|37.47|37.79|37.49|37.73|37.43|71
1636932900000|2021-11-14 23:35:00|37.78|37.48|37.79|37.49|37.8|37.5|37.75|37.45|64
1636933200000|2021-11-14 23:40:00|37.8|37.5|37.79|37.49|37.82|37.52|37.78|37.48|75
1636933500000|2021-11-14 23:45:00|37.8|37.5|37.83|37.53|37.84|37.54|37.8|37.5|50
1636933800000|2021-11-14 23:50:00|37.84|37.54|37.83|37.53|37.85|37.55|37.8|37.5|122
1636934100000|2021-11-14 23:55:00|37.82|37.52|37.85|37.55|37.86|37.56|37.81|37.51|63
1636934400000|2021-11-15 00:00:00|37.86|37.56|38.16|37.86|38.16|37.86|37.85|37.55|172
1636934700000|2021-11-15 00:05:00|38.15|37.85|38.18|37.88|38.25|37.95|38.13|37.83|125
1636935000000|2021-11-15 00:10:00|38.19|37.89|38.2|37.9|38.22|37.92|38.16|37.86|63
1636935300000|2021-11-15 00:15:00|38.21|37.91|38.28|37.98|38.3|38|38.2|37.9|116
1636935600000|2021-11-15 00:20:00|38.29|37.99|38.44|38.14|38.49|38.19|38.28|37.98|119
1636935900000|2021-11-15 00:25:00|38.43|38.13|38.45|38.15|38.46|38.16|38.26|37.96|137
1636936200000|2021-11-15 00:30:00|38.46|38.16|38.51|38.21|38.52|38.22|38.45|38.15|70
1636936500000|2021-11-15 00:35:00|38.5|38.2|38.4|38.1|38.5|38.2|38.36|38.06|88
1636936800000|2021-11-15 00:40:00|38.41|38.11|38.44|38.14|38.44|38.14|38.36|38.06|89
1636937100000|2021-11-15 00:45:00|38.43|38.13|38.54|38.24|38.55|38.25|38.43|38.13|118
1636937400000|2021-11-15 00:50:00|38.55|38.25|38.56|38.26|38.57|38.27|38.52|38.22|51
1636937700000|2021-11-15 00:55:00|38.55|38.25|38.51|38.21|38.57|38.27|38.51|38.21|70
1636938000000|2021-11-15 01:00:00|38.5|38.2|38.57|38.27|38.57|38.27|38.5|38.2|75
1636938300000|2021-11-15 01:05:00|38.58|38.28|38.46|38.16|38.61|38.31|38.46|38.16|71
1636938600000|2021-11-15 01:10:00|38.45|38.15|38.39|38.09|38.5|38.2|38.35|38.05|110
1636938900000|2021-11-15 01:15:00|38.38|38.08|38.33|38.03|38.4|38.1|38.26|37.96|108
1636939200000|2021-11-15 01:20:00|38.32|38.02|38.24|37.94|38.39|38.09|38.22|37.92|104
1636939500000|2021-11-15 01:25:00|38.23|37.93|38.24|37.94|38.31|38.01|38.22|37.92|104
1636939800000|2021-11-15 01:30:00|38.25|37.95|38.3|38|38.32|38.02|38.25|37.95|116
1636940100000|2021-11-15 01:35:00|38.31|38.01|38.39|38.09|38.4|38.1|38.3|38|41
1636940400000|2021-11-15 01:40:00|38.4|38.1|38.34|38.04|38.42|38.12|38.33|38.03|73
1636940700000|2021-11-15 01:45:00|38.35|38.05|38.32|38.02|38.37|38.07|38.32|38.02|59
1636941000000|2021-11-15 01:50:00|38.31|38.01|38.39|38.09|38.39|38.09|38.3|38|59
1636941300000|2021-11-15 01:55:00|38.4|38.1|38.5|38.2|38.52|38.22|38.39|38.09|145
1636941600000|2021-11-15 02:00:00|38.51|38.21|38.53|38.23|38.56|38.26|38.46|38.16|91
1636941900000|2021-11-15 02:05:00|38.52|38.22|38.52|38.22|38.56|38.26|38.51|38.21|97
1636942200000|2021-11-15 02:10:00|38.51|38.21|38.52|38.22|38.55|38.25|38.49|38.19|65
1636942500000|2021-11-15 02:15:00|38.53|38.23|38.47|38.17|38.54|38.24|38.45|38.15|56
1636942800000|2021-11-15 02:20:00|38.48|38.18|38.43|38.13|38.48|38.18|38.42|38.12|42
1636943100000|2021-11-15 02:25:00|38.44|38.14|38.53|38.23|38.54|38.24|38.42|38.12|44
1636943400000|2021-11-15 02:30:00|38.54|38.24|38.55|38.25|38.57|38.27|38.48|38.18|119
1636943700000|2021-11-15 02:35:00|38.56|38.26|38.58|38.28|38.6|38.3|38.54|38.24|54
1636944000000|2021-11-15 02:40:00|38.57|38.27|38.66|38.36|38.67|38.37|38.55|38.25|53
1636944300000|2021-11-15 02:45:00|38.65|38.35|38.59|38.29|38.69|38.39|38.58|38.28|72
1636944600000|2021-11-15 02:50:00|38.6|38.3|38.6|38.3|38.66|38.36|38.59|38.29|57
1636944900000|2021-11-15 02:55:00|38.61|38.31|38.65|38.35|38.69|38.39|38.58|38.28|81
1636945200000|2021-11-15 03:00:00|38.64|38.34|38.68|38.38|38.69|38.39|38.64|38.34|60
1636945500000|2021-11-15 03:05:00|38.67|38.37|38.73|38.43|38.73|38.43|38.64|38.34|106
1636945800000|2021-11-15 03:10:00|38.74|38.44|38.77|38.47|38.78|38.48|38.72|38.42|79
1636946100000|2021-11-15 03:15:00|38.76|38.46|38.58|38.28|38.77|38.47|38.57|38.27|90
1636946400000|2021-11-15 03:20:00|38.59|38.29|38.58|38.28|38.62|38.32|38.55|38.25|144
1636946700000|2021-11-15 03:25:00|38.57|38.27|38.51|38.21|38.58|38.28|38.48|38.18|101
1636947000000|2021-11-15 03:30:00|38.52|38.22|38.49|38.19|38.54|38.24|38.48|38.18|79
1636947300000|2021-11-15 03:35:00|38.5|38.2|38.58|38.28|38.6|38.3|38.48|38.18|77
1636947600000|2021-11-15 03:40:00|38.59|38.29|38.59|38.29|38.6|38.3|38.56|38.26|95
1636947900000|2021-11-15 03:45:00|38.58|38.28|38.52|38.22|38.59|38.29|38.51|38.21|45
1636948200000|2021-11-15 03:50:00|38.51|38.21|38.49|38.19|38.52|38.22|38.49|38.19|75
1636948500000|2021-11-15 03:55:00|38.5|38.2|38.56|38.26|38.63|38.33|38.47|38.17|59
1636948800000|2021-11-15 04:00:00|38.57|38.27|38.66|38.36|38.67|38.37|38.54|38.24|112
1636949100000|2021-11-15 04:05:00|38.67|38.37|38.69|38.39|38.7|38.4|38.63|38.33|46
1636949400000|2021-11-15 04:10:00|38.7|38.4|38.71|38.41|38.72|38.42|38.66|38.36|45
1636949700000|2021-11-15 04:15:00|38.72|38.42|38.83|38.53|38.83|38.53|38.72|38.42|48
1636950000000|2021-11-15 04:20:00|38.82|38.52|38.76|38.46|38.82|38.52|38.73|38.43|67
1636950300000|2021-11-15 04:25:00|38.77|38.47|38.84|38.54|38.84|38.54|38.76|38.46|34
1636950600000|2021-11-15 04:30:00|38.85|38.55|38.85|38.55|38.87|38.57|38.83|38.53|31
1636950900000|2021-11-15 04:35:00|38.84|38.54|38.82|38.52|38.84|38.54|38.79|38.49|31
1636951200000|2021-11-15 04:40:00|38.81|38.51|38.81|38.51|38.82|38.52|38.78|38.48|29
1636951500000|2021-11-15 04:45:00|38.82|38.52|38.74|38.44|38.82|38.52|38.73|38.43|41
1636951800000|2021-11-15 04:50:00|38.75|38.45|38.75|38.45|38.79|38.49|38.74|38.44|55
1636952100000|2021-11-15 04:55:00|38.76|38.46|38.73|38.43|38.77|38.47|38.68|38.38|97
1636952400000|2021-11-15 05:00:00|38.75|38.45|38.72|38.42|38.77|38.47|38.72|38.42|47
1636952700000|2021-11-15 05:05:00|38.74|38.44|38.65|38.35|38.75|38.45|38.65|38.35|86
1636953000000|2021-11-15 05:10:00|38.64|38.34|38.61|38.31|38.66|38.36|38.61|38.31|53
1636953300000|2021-11-15 05:15:00|38.6|38.3|38.66|38.36|38.67|38.37|38.6|38.3|47
1636953600000|2021-11-15 05:20:00|38.65|38.35|38.67|38.37|38.68|38.38|38.62|38.32|43
1636953900000|2021-11-15 05:25:00|38.66|38.36|38.63|38.33|38.67|38.37|38.61|38.31|52
1636954200000|2021-11-15 05:30:00|38.64|38.34|38.61|38.31|38.66|38.36|38.59|38.29|45
1636954500000|2021-11-15 05:35:00|38.62|38.32|38.57|38.27|38.62|38.32|38.57|38.27|53
1636954800000|2021-11-15 05:40:00|38.56|38.26|38.54|38.24|38.58|38.28|38.53|38.23|53
1636955100000|2021-11-15 05:45:00|38.55|38.25|38.58|38.28|38.6|38.3|38.54|38.24|56
1636955400000|2021-11-15 05:50:00|38.59|38.29|38.54|38.24|38.59|38.29|38.53|38.23|30
1636955700000|2021-11-15 05:55:00|38.53|38.23|38.53|38.23|38.54|38.24|38.51|38.21|81
1636956000000|2021-11-15 06:00:00|38.54|38.24|38.51|38.21|38.56|38.26|38.51|38.21|46
1636956300000|2021-11-15 06:05:00|38.52|38.22|38.56|38.26|38.56|38.26|38.51|38.21|41
1636956600000|2021-11-15 06:10:00|38.55|38.25|38.62|38.32|38.62|38.32|38.55|38.25|32
1636956900000|2021-11-15 06:15:00|38.63|38.33|38.66|38.36|38.67|38.37|38.6|38.3|63
1636957200000|2021-11-15 06:20:00|38.67|38.37|38.7|38.4|38.71|38.41|38.66|38.36|72
1636957500000|2021-11-15 06:25:00|38.71|38.41|38.78|38.48|38.79|38.49|38.69|38.39|69
1636957800000|2021-11-15 06:30:00|38.77|38.47|38.74|38.44|38.77|38.47|38.72|38.42|54
1636958100000|2021-11-15 06:35:00|38.75|38.45|38.7|38.4|38.75|38.45|38.67|38.37|58
1636958400000|2021-11-15 06:40:00|38.69|38.39|38.63|38.33|38.69|38.39|38.62|38.32|38
1636958700000|2021-11-15 06:45:00|38.62|38.32|38.62|38.32|38.65|38.35|38.62|38.32|34
1636959000000|2021-11-15 06:50:00|38.63|38.33|38.68|38.38|38.68|38.38|38.62|38.32|56
1636959300000|2021-11-15 06:55:00|38.67|38.37|38.8|38.5|38.8|38.5|38.67|38.37|78
1636959600000|2021-11-15 07:00:00|38.81|38.51|38.8|38.5|38.86|38.56|38.76|38.46|66
1636959900000|2021-11-15 07:05:00|38.81|38.51|38.76|38.46|38.85|38.55|38.76|38.46|49
1636960200000|2021-11-15 07:10:00|38.77|38.47|38.82|38.52|38.82|38.52|38.76|38.46|58
1636960500000|2021-11-15 07:15:00|38.81|38.51|38.78|38.48|38.83|38.53|38.78|38.48|32
1636960800000|2021-11-15 07:20:00|38.79|38.49|38.73|38.43|38.8|38.5|38.71|38.41|55
1636961100000|2021-11-15 07:25:00|38.74|38.44|38.63|38.33|38.74|38.44|38.63|38.33|76
1636961400000|2021-11-15 07:30:00|38.64|38.34|38.58|38.28|38.67|38.37|38.57|38.27|65
1636961700000|2021-11-15 07:35:00|38.59|38.29|38.64|38.34|38.64|38.34|38.58|38.28|50
1636962000000|2021-11-15 07:40:00|38.65|38.35|38.59|38.29|38.72|38.42|38.59|38.29|90
1636962300000|2021-11-15 07:45:00|38.6|38.3|38.61|38.31|38.61|38.31|38.56|38.26|64
1636962600000|2021-11-15 07:50:00|38.6|38.3|38.58|38.28|38.61|38.31|38.56|38.26|68
1636962900000|2021-11-15 07:55:00|38.57|38.27|38.6|38.3|38.63|38.33|38.54|38.24|108
1636963200000|2021-11-15 08:00:00|38.59|38.29|38.54|38.24|38.64|38.34|38.54|38.24|87
1636963500000|2021-11-15 08:05:00|38.55|38.25|38.51|38.21|38.57|38.27|38.5|38.2|73
1636963800000|2021-11-15 08:10:00|38.52|38.22|38.51|38.21|38.56|38.26|38.49|38.19|86
1636964100000|2021-11-15 08:15:00|38.5|38.2|38.49|38.19|38.53|38.23|38.47|38.17|90
1636964400000|2021-11-15 08:20:00|38.48|38.18|38.59|38.29|38.59|38.29|38.48|38.18|51
1636964700000|2021-11-15 08:25:00|38.6|38.3|38.7|38.4|38.7|38.4|38.59|38.29|56
1636965000000|2021-11-15 08:30:00|38.69|38.39|38.74|38.44|38.77|38.47|38.67|38.37|64
1636965300000|2021-11-15 08:35:00|38.73|38.43|38.79|38.49|38.8|38.5|38.73|38.43|63
1636965600000|2021-11-15 08:40:00|38.8|38.5|38.87|38.57|38.87|38.57|38.8|38.5|30
1636965900000|2021-11-15 08:45:00|38.88|38.58|39.03|38.73|39.04|38.74|38.87|38.57|100
1636966200000|2021-11-15 08:50:00|39.04|38.74|39|38.7|39.06|38.76|38.95|38.65|187
1636966500000|2021-11-15 08:55:00|38.99|38.69|39.03|38.73|39.05|38.75|38.96|38.66|115
1636966800000|2021-11-15 09:00:00|39.04|38.74|39.09|38.79|39.12|38.82|39|38.7|103
1636967100000|2021-11-15 09:05:00|39.08|38.78|39.19|38.89|39.21|38.91|39.08|38.78|90
1636967400000|2021-11-15 09:10:00|39.18|38.88|39.28|38.98|39.28|38.98|39.17|38.87|113
1636967700000|2021-11-15 09:15:00|39.29|38.99|39.18|38.88|39.3|39|39.11|38.81|126
1636968000000|2021-11-15 09:20:00|39.17|38.87|39.19|38.89|39.2|38.9|39.14|38.84|93
1636968300000|2021-11-15 09:25:00|39.2|38.9|39.15|38.85|39.26|38.96|39.15|38.85|57
1636968600000|2021-11-15 09:30:00|39.16|38.86|39.03|38.73|39.16|38.86|39.02|38.72|109
1636968900000|2021-11-15 09:35:00|39.02|38.72|38.95|38.65|39.04|38.74|38.94|38.64|86
1636969200000|2021-11-15 09:40:00|38.96|38.66|38.93|38.63|38.98|38.68|38.92|38.62|97
1636969500000|2021-11-15 09:45:00|38.94|38.64|38.98|38.68|39|38.7|38.94|38.64|86
1636969800000|2021-11-15 09:50:00|38.99|38.69|38.99|38.69|39|38.7|38.97|38.67|87
1636970100000|2021-11-15 09:55:00|39|38.7|38.99|38.69|39.06|38.76|38.94|38.64|102
1636970400000|2021-11-15 10:00:00|39|38.7|38.96|38.66|39|38.7|38.89|38.59|94
1636970700000|2021-11-15 10:05:00|38.97|38.67|39|38.7|39.02|38.72|38.95|38.65|70
1636971000000|2021-11-15 10:10:00|39.01|38.71|38.98|38.68|39.01|38.71|38.95|38.65|76
1636971300000|2021-11-15 10:15:00|38.99|38.69|38.99|38.69|39.01|38.71|38.98|38.68|49
1636971600000|2021-11-15 10:20:00|39|38.7|39|38.7|39|38.7|38.98|38.68|53
1636971900000|2021-11-15 10:25:00|39.01|38.71|38.87|38.57|39.02|38.72|38.86|38.56|68
1636972200000|2021-11-15 10:30:00|38.86|38.56|38.93|38.63|38.94|38.64|38.84|38.54|102
1636972500000|2021-11-15 10:35:00|38.94|38.64|39.02|38.72|39.03|38.73|38.93|38.63|36
1636972800000|2021-11-15 10:40:00|39.03|38.73|39.03|38.73|39.03|38.73|39|38.7|38
1636973100000|2021-11-15 10:45:00|39.02|38.72|39.03|38.73|39.04|38.74|39.02|38.72|14
1636973400000|2021-11-15 10:50:00|39.04|38.74|39.16|38.86|39.19|38.89|39.03|38.73|64
1636973700000|2021-11-15 10:55:00|39.14|38.84|39.27|38.97|39.27|38.97|39.13|38.83|83
1636974000000|2021-11-15 11:00:00|39.28|38.98|39.38|39.08|39.39|39.09|39.23|38.93|107
1636974300000|2021-11-15 11:05:00|39.39|39.09|39.28|38.98|39.4|39.1|39.26|38.96|116
1636974600000|2021-11-15 11:10:00|39.29|38.99|39.29|38.99|39.33|39.03|39.25|38.95|95
1636974900000|2021-11-15 11:15:00|39.3|39|39.3|39|39.33|39.03|39.28|38.98|81
1636975200000|2021-11-15 11:20:00|39.31|39.01|39.38|39.08|39.39|39.09|39.31|39.01|102
1636975500000|2021-11-15 11:25:00|39.39|39.09|39.49|39.19|39.5|39.2|39.38|39.08|65
1636975800000|2021-11-15 11:30:00|39.48|39.18|39.4|39.1|39.49|39.19|39.4|39.1|75
1636976100000|2021-11-15 11:35:00|39.39|39.09|39.38|39.08|39.41|39.11|39.35|39.05|68
1636976400000|2021-11-15 11:40:00|39.37|39.07|39.42|39.12|39.43|39.13|39.37|39.07|36
1636976700000|2021-11-15 11:45:00|39.41|39.11|39.32|39.02|39.42|39.12|39.32|39.02|78
1636977000000|2021-11-15 11:50:00|39.33|39.03|39.31|39.01|39.33|39.03|39.28|38.98|95
1636977300000|2021-11-15 11:55:00|39.32|39.02|39.42|39.12|39.42|39.12|39.24|38.94|129
1636977600000|2021-11-15 12:00:00|39.41|39.11|39.39|39.09|39.45|39.15|39.37|39.07|101
1636977900000|2021-11-15 12:05:00|39.38|39.08|39.31|39.01|39.4|39.1|39.29|38.99|120
1636978200000|2021-11-15 12:10:00|39.32|39.02|39.31|39.01|39.35|39.05|39.3|39|86
1636978500000|2021-11-15 12:15:00|39.3|39|39.09|38.79|39.31|39.01|39.03|38.73|123
1636978800000|2021-11-15 12:20:00|39.1|38.8|39.16|38.86|39.19|38.89|39.07|38.77|151
1636979100000|2021-11-15 12:25:00|39.17|38.87|39.12|38.82|39.21|38.91|39.11|38.81|61
1636979400000|2021-11-15 12:30:00|39.11|38.81|39.17|38.87|39.19|38.89|39.07|38.77|70
1636979700000|2021-11-15 12:35:00|39.18|38.88|39.13|38.83|39.18|38.88|39.13|38.83|65
1636980000000|2021-11-15 12:40:00|39.14|38.84|39.07|38.77|39.14|38.84|39.05|38.75|42
1636980300000|2021-11-15 12:45:00|39.08|38.78|39.12|38.82|39.14|38.84|39.06|38.76|48
1636980600000|2021-11-15 12:50:00|39.13|38.83|39.03|38.73|39.13|38.83|39.03|38.73|37
1636980900000|2021-11-15 12:55:00|39.02|38.72|39.01|38.71|39.07|38.77|39|38.7|61
1636981200000|2021-11-15 13:00:00|39.02|38.72|39.12|38.82|39.13|38.83|39.01|38.71|98
1636981500000|2021-11-15 13:05:00|39.13|38.83|39.18|38.88|39.2|38.9|39.08|38.78|109
1636981800000|2021-11-15 13:10:00|39.2|38.9|39.33|39.03|39.34|39.04|39.19|38.89|72
1636982100000|2021-11-15 13:15:00|39.32|39.02|39.16|38.86|39.33|39.03|39.14|38.84|63
1636982400000|2021-11-15 13:20:00|39.15|38.85|39.13|38.83|39.18|38.88|39.11|38.81|55
1636982700000|2021-11-15 13:25:00|39.14|38.84|39.14|38.84|39.18|38.88|39.12|38.82|57
1636983000000|2021-11-15 13:30:00|39.13|38.83|39.04|38.74|39.14|38.84|39.03|38.73|76
1636983300000|2021-11-15 13:35:00|39.03|38.73|39.12|38.82|39.12|38.82|39.01|38.71|94
1636983600000|2021-11-15 13:40:00|39.13|38.83|39.01|38.71|39.13|38.83|38.96|38.66|99
1636983900000|2021-11-15 13:45:00|39.02|38.72|38.99|38.69|39.03|38.73|38.95|38.65|52
1636984200000|2021-11-15 13:50:00|39|38.7|39.1|38.8|39.1|38.8|39|38.7|75
1636984500000|2021-11-15 13:55:00|39.09|38.79|39.14|38.84|39.15|38.85|39.08|38.78|118
1636984800000|2021-11-15 14:00:00|39.13|38.83|38.98|38.68|39.13|38.83|38.98|38.68|54
1636985100000|2021-11-15 14:05:00|38.99|38.69|39|38.7|39|38.7|38.94|38.64|45
1636985400000|2021-11-15 14:10:00|38.99|38.69|38.9|38.6|39.02|38.72|38.86|38.56|74
1636985700000|2021-11-15 14:15:00|38.91|38.61|38.86|38.56|38.93|38.63|38.86|38.56|70
1636986000000|2021-11-15 14:20:00|38.85|38.55|38.6|38.3|38.89|38.59|38.6|38.3|97
1636986300000|2021-11-15 14:25:00|38.61|38.31|38.78|38.48|38.81|38.51|38.59|38.29|95
1636986600000|2021-11-15 14:30:00|38.77|38.47|38.78|38.48|38.83|38.53|38.73|38.43|133
1636986900000|2021-11-15 14:35:00|38.77|38.47|38.8|38.5|38.82|38.52|38.77|38.47|108
1636987200000|2021-11-15 14:40:00|38.81|38.51|38.81|38.51|38.84|38.54|38.79|38.49|48
1636987500000|2021-11-15 14:45:00|38.8|38.5|38.65|38.35|38.81|38.51|38.65|38.35|65
1636987800000|2021-11-15 14:50:00|38.64|38.34|38.64|38.34|38.68|38.38|38.57|38.27|126
1636988100000|2021-11-15 14:55:00|38.63|38.33|38.68|38.38|38.72|38.42|38.63|38.33|60
1636988400000|2021-11-15 15:00:00|38.69|38.39|38.56|38.26|38.69|38.39|38.56|38.26|85
1636988700000|2021-11-15 15:05:00|38.55|38.25|38.51|38.21|38.61|38.31|38.46|38.16|145
1636989000000|2021-11-15 15:10:00|38.5|38.2|38.67|38.37|38.67|38.37|38.47|38.17|90
1636989300000|2021-11-15 15:15:00|38.66|38.36|38.69|38.39|38.7|38.4|38.61|38.31|62
1636989600000|2021-11-15 15:20:00|38.68|38.38|38.76|38.46|38.77|38.47|38.66|38.36|62
1636989900000|2021-11-15 15:25:00|38.77|38.47|38.76|38.46|38.8|38.5|38.72|38.42|98
1636990200000|2021-11-15 15:30:00|38.77|38.47|38.88|38.58|38.89|38.59|38.73|38.43|61
1636990500000|2021-11-15 15:35:00|38.89|38.59|38.93|38.63|38.93|38.63|38.88|38.58|134
1636990800000|2021-11-15 15:40:00|38.92|38.62|38.89|38.59|38.95|38.65|38.88|38.58|106
1636991100000|2021-11-15 15:45:00|38.88|38.58|39.07|38.77|39.07|38.77|38.86|38.56|73
1636991400000|2021-11-15 15:50:00|39.08|38.78|38.98|38.68|39.09|38.79|38.94|38.64|53
1636991700000|2021-11-15 15:55:00|38.99|38.69|39.25|38.95|39.26|38.96|38.98|38.68|94
1636992000000|2021-11-15 16:00:00|39.26|38.96|39.02|38.72|39.28|38.98|38.97|38.67|168
1636992300000|2021-11-15 16:05:00|39.03|38.73|39.06|38.76|39.17|38.87|39.02|38.72|114
1636992600000|2021-11-15 16:10:00|39.07|38.77|38.86|38.56|39.07|38.77|38.86|38.56|88
1636992900000|2021-11-15 16:15:00|38.85|38.55|38.85|38.55|38.95|38.65|38.79|38.49|94
1636993200000|2021-11-15 16:20:00|38.84|38.54|38.82|38.52|38.86|38.56|38.81|38.51|71
1636993500000|2021-11-15 16:25:00|38.81|38.51|38.72|38.42|38.81|38.51|38.66|38.36|137
1636993800000|2021-11-15 16:30:00|38.71|38.41|38.85|38.55|38.86|38.56|38.68|38.38|124
1636994100000|2021-11-15 16:35:00|38.86|38.56|38.88|38.58|38.96|38.66|38.85|38.55|158
1636994400000|2021-11-15 16:40:00|38.89|38.59|38.73|38.43|38.89|38.59|38.73|38.43|91
1636994700000|2021-11-15 16:45:00|38.72|38.42|38.55|38.25|38.72|38.42|38.54|38.24|80
1636995000000|2021-11-15 16:50:00|38.54|38.24|38.53|38.23|38.55|38.25|38.48|38.18|109
1636995300000|2021-11-15 16:55:00|38.54|38.24|38.66|38.36|38.67|38.37|38.53|38.23|125
1636995600000|2021-11-15 17:00:00|38.65|38.35|38.61|38.31|38.66|38.36|38.54|38.24|108
1636995900000|2021-11-15 17:05:00|38.6|38.3|38.55|38.25|38.61|38.31|38.54|38.24|78
1636996200000|2021-11-15 17:10:00|38.54|38.24|38.58|38.28|38.61|38.31|38.54|38.24|77
1636996500000|2021-11-15 17:15:00|38.59|38.29|38.62|38.32|38.64|38.34|38.58|38.28|70
1636996800000|2021-11-15 17:20:00|38.61|38.31|38.53|38.23|38.61|38.31|38.52|38.22|69
1636997100000|2021-11-15 17:25:00|38.54|38.24|38.58|38.28|38.59|38.29|38.53|38.23|71
1636997400000|2021-11-15 17:30:00|38.56|38.26|38.58|38.28|38.61|38.31|38.55|38.25|30
1636997700000|2021-11-15 17:35:00|38.59|38.29|38.61|38.31|38.62|38.32|38.57|38.27|43
1636998000000|2021-11-15 17:40:00|38.62|38.32|38.69|38.39|38.69|38.39|38.62|38.32|54
1636998300000|2021-11-15 17:45:00|38.7|38.4|38.67|38.37|38.74|38.44|38.66|38.36|78
1636998600000|2021-11-15 17:50:00|38.66|38.36|38.65|38.35|38.66|38.36|38.58|38.28|65
1636998900000|2021-11-15 17:55:00|38.64|38.34|38.6|38.3|38.64|38.34|38.57|38.27|77
1636999200000|2021-11-15 18:00:00|38.6|38.3|38.54|38.24|38.62|38.32|38.52|38.22|88
1636999500000|2021-11-15 18:05:00|38.53|38.23|38.62|38.32|38.68|38.38|38.53|38.23|79
1636999800000|2021-11-15 18:10:00|38.63|38.33|38.55|38.25|38.68|38.38|38.55|38.25|64
1637000100000|2021-11-15 18:15:00|38.54|38.24|38.48|38.18|38.56|38.26|38.45|38.15|59
1637000400000|2021-11-15 18:20:00|38.49|38.19|38.57|38.27|38.59|38.29|38.46|38.16|60
1637000700000|2021-11-15 18:25:00|38.56|38.26|38.55|38.25|38.57|38.27|38.53|38.23|53
1637001000000|2021-11-15 18:30:00|38.56|38.26|38.46|38.16|38.57|38.27|38.46|38.16|55
1637001300000|2021-11-15 18:35:00|38.47|38.17|38.43|38.13|38.47|38.17|38.43|38.13|43
1637001600000|2021-11-15 18:40:00|38.42|38.12|38.21|37.91|38.42|38.12|38.15|37.85|150
1637001900000|2021-11-15 18:45:00|38.21|37.91|38.17|37.87|38.21|37.91|38.16|37.86|109
1637002200000|2021-11-15 18:50:00|38.18|37.88|38.24|37.94|38.24|37.94|38.15|37.85|45
1637002500000|2021-11-15 18:55:00|38.23|37.93|38.3|38|38.35|38.05|38.23|37.93|85
1637002800000|2021-11-15 19:00:00|38.29|37.99|38.28|37.98|38.29|37.99|38.22|37.92|98
1637003100000|2021-11-15 19:05:00|38.27|37.97|38.36|38.06|38.37|38.07|38.27|37.97|85
1637003400000|2021-11-15 19:10:00|38.37|38.07|38.46|38.16|38.46|38.16|38.35|38.05|112
1637003700000|2021-11-15 19:15:00|38.45|38.15|38.45|38.15|38.48|38.18|38.43|38.13|61
1637004000000|2021-11-15 19:20:00|38.44|38.14|38.45|38.15|38.46|38.16|38.38|38.08|70
1637004300000|2021-11-15 19:25:00|38.46|38.16|38.5|38.2|38.53|38.23|38.45|38.15|95
1637004600000|2021-11-15 19:30:00|38.49|38.19|38.59|38.29|38.59|38.29|38.49|38.19|69
1637004900000|2021-11-15 19:35:00|38.58|38.28|38.59|38.29|38.63|38.33|38.57|38.27|76
1637005200000|2021-11-15 19:40:00|38.6|38.3|38.68|38.38|38.7|38.4|38.59|38.29|114
1637005500000|2021-11-15 19:45:00|38.69|38.39|38.6|38.3|38.69|38.39|38.59|38.29|56
1637005800000|2021-11-15 19:50:00|38.59|38.29|38.58|38.28|38.6|38.3|38.55|38.25|32
1637006100000|2021-11-15 19:55:00|38.59|38.29|38.68|38.38|38.68|38.38|38.57|38.27|64
1637006400000|2021-11-15 20:00:00|38.67|38.37|38.45|38.15|38.68|38.38|38.44|38.14|94
1637006700000|2021-11-15 20:05:00|38.44|38.14|38.38|38.08|38.44|38.14|38.35|38.05|58
1637007000000|2021-11-15 20:10:00|38.37|38.07|38.38|38.08|38.41|38.11|38.32|38.02|59
1637007300000|2021-11-15 20:15:00|38.37|38.07|38.28|37.98|38.37|38.07|38.28|37.98|44
1637007600000|2021-11-15 20:20:00|38.29|37.99|38.24|37.94|38.29|37.99|38.24|37.94|42
1637007900000|2021-11-15 20:25:00|38.23|37.93|38.19|37.89|38.24|37.94|38.18|37.88|52
1637008200000|2021-11-15 20:30:00|38.18|37.88|38.24|37.94|38.25|37.95|38.18|37.88|49
1637008500000|2021-11-15 20:35:00|38.23|37.93|38.19|37.89|38.3|38|38.19|37.89|31
1637008800000|2021-11-15 20:40:00|38.18|37.88|38.16|37.86|38.18|37.88|38.14|37.84|27
1637009100000|2021-11-15 20:45:00|38.15|37.85|38.21|37.91|38.25|37.95|38.08|37.78|152
1637009400000|2021-11-15 20:50:00|38.22|37.92|38.19|37.89|38.25|37.95|38.18|37.88|94
1637009700000|2021-11-15 20:55:00|38.18|37.88|38.06|37.76|38.19|37.89|38.06|37.76|69
1637010000000|2021-11-15 21:00:00|38.05|37.75|37.8|37.5|38.05|37.75|37.56|37.26|260
1637010300000|2021-11-15 21:05:00|37.79|37.49|37.74|37.44|37.92|37.62|37.71|37.41|146
1637010600000|2021-11-15 21:10:00|37.73|37.43|37.82|37.52|37.89|37.59|37.73|37.43|109
1637010900000|2021-11-15 21:15:00|37.84|37.54|37.97|37.67|38.02|37.72|37.84|37.54|102
1637011200000|2021-11-15 21:20:00|37.96|37.66|37.93|37.63|38.02|37.72|37.93|37.63|70
1637011500000|2021-11-15 21:25:00|37.94|37.64|37.85|37.55|37.99|37.69|37.8|37.5|119
1637011800000|2021-11-15 21:30:00|37.86|37.56|37.98|37.68|38.02|37.72|37.84|37.54|79
1637012100000|2021-11-15 21:35:00|37.99|37.69|37.94|37.64|38.01|37.71|37.91|37.61|46
1637012400000|2021-11-15 21:40:00|37.93|37.63|37.98|37.68|37.99|37.69|37.9|37.6|88
1637012700000|2021-11-15 21:45:00|37.99|37.69|37.99|37.69|38.03|37.73|37.97|37.67|55
1637013000000|2021-11-15 21:50:00|38|37.7|38.03|37.73|38.05|37.75|37.99|37.69|28
1637013300000|2021-11-15 21:55:00|38.04|37.74|38.09|37.79|38.12|37.82|38.04|37.74|57
1637013600000|2021-11-15 22:00:00|38.08|37.78|37.99|37.69|38.08|37.78|37.97|37.67|75
1637013900000|2021-11-15 22:05:00|37.98|37.68|38|37.7|38|37.7|37.96|37.66|53
1637014200000|2021-11-15 22:10:00|37.99|37.69|37.85|37.55|38|37.7|37.85|37.55|55
1637014500000|2021-11-15 22:15:00|37.86|37.56|37.82|37.52|37.86|37.56|37.75|37.45|57
1637014800000|2021-11-15 22:20:00|37.81|37.51|37.9|37.6|37.9|37.6|37.8|37.5|53
1637015100000|2021-11-15 22:25:00|37.89|37.59|37.88|37.58|37.91|37.61|37.86|37.56|53
1637015400000|2021-11-15 22:30:00|37.87|37.57|37.93|37.63|37.93|37.63|37.87|37.57|27
1637015700000|2021-11-15 22:35:00|37.94|37.64|38|37.7|38.01|37.71|37.93|37.63|36
1637016000000|2021-11-15 22:40:00|37.99|37.69|38|37.7|38.01|37.71|37.97|37.67|44
1637016300000|2021-11-15 22:45:00|37.99|37.69|38.03|37.73|38.09|37.79|37.97|37.67|58
1637016600000|2021-11-15 22:50:00|38.02|37.72|38.1|37.8|38.1|37.8|38.02|37.72|40
1637016900000|2021-11-15 22:55:00|38.08|37.78|38.1|37.8|38.12|37.82|38.07|37.77|59
1637017200000|2021-11-15 23:00:00|38.09|37.79|38.02|37.72|38.1|37.8|38|37.7|124
1637017500000|2021-11-15 23:05:00|38.03|37.73|38.05|37.75|38.09|37.79|38.03|37.73|99
1637017800000|2021-11-15 23:10:00|38.06|37.76|38|37.7|38.06|37.76|37.98|37.68|47
1637018100000|2021-11-15 23:15:00|37.98|37.68|38.06|37.76|38.06|37.76|37.97|37.67|36
1637018400000|2021-11-15 23:20:00|38.07|37.77|37.93|37.63|38.07|37.77|37.93|37.63|65
1637018700000|2021-11-15 23:25:00|37.92|37.62|37.83|37.53|37.93|37.63|37.83|37.53|48
1637019000000|2021-11-15 23:30:00|37.83|37.53|37.89|37.59|37.91|37.61|37.83|37.53|115
1637019300000|2021-11-15 23:35:00|37.88|37.58|37.89|37.59|37.92|37.62|37.88|37.58|96
1637019600000|2021-11-15 23:40:00|37.9|37.6|37.89|37.59|37.9|37.6|37.84|37.54|68
1637019900000|2021-11-15 23:45:00|37.88|37.58|37.88|37.58|37.9|37.6|37.87|37.57|30
1637020200000|2021-11-15 23:50:00|37.87|37.57|37.85|37.55|37.88|37.58|37.83|37.53|21
1637020500000|2021-11-15 23:55:00|37.86|37.56|37.84|37.54|37.87|37.57|37.71|37.41|113
1637020800000|2021-11-16 00:00:00|37.85|37.55|37.6|37.3|37.85|37.55|37.6|37.3|143
1637021100000|2021-11-16 00:05:00|37.61|37.31|37.42|37.12|37.67|37.37|37.35|37.05|153
1637021400000|2021-11-16 00:10:00|37.41|37.11|37.15|36.85|37.42|37.12|36.77|36.47|302
1637021700000|2021-11-16 00:15:00|37.14|36.84|37.08|36.78|37.26|36.96|36.94|36.64|252
1637022000000|2021-11-16 00:20:00|37.07|36.77|37.27|36.97|37.3|37|37.05|36.75|128
1637022300000|2021-11-16 00:25:00|37.28|36.98|37.13|36.83|37.28|36.98|37.08|36.78|141
1637022600000|2021-11-16 00:30:00|37.12|36.82|37.26|36.96|37.29|36.99|37.06|36.76|135
1637022900000|2021-11-16 00:35:00|37.27|36.97|37.25|36.95|37.28|36.98|37.13|36.83|168
1637023200000|2021-11-16 00:40:00|37.26|36.96|37.24|36.94|37.29|36.99|37.22|36.92|83
1637023500000|2021-11-16 00:45:00|37.23|36.93|37.26|36.96|37.43|37.13|37.23|36.93|97
1637023800000|2021-11-16 00:50:00|37.25|36.95|37.1|36.8|37.27|36.97|37.09|36.79|91
1637024100000|2021-11-16 00:55:00|37.09|36.79|36.87|36.57|37.17|36.87|36.82|36.52|181
1637024400000|2021-11-16 01:00:00|36.86|36.56|36.36|36.06|36.93|36.63|36.36|36.06|325
1637024700000|2021-11-16 01:05:00|36.35|36.05|36.27|35.97|36.36|36.06|35.61|35.31|399
1637025000000|2021-11-16 01:10:00|36.28|35.98|36.38|36.08|36.4|36.1|36.2|35.9|391
1637025300000|2021-11-16 01:15:00|36.37|36.07|36.31|36.01|36.43|36.13|36.19|35.89|338
1637025600000|2021-11-16 01:20:00|36.32|36.02|36.34|36.04|36.42|36.12|36.19|35.89|206
1637025900000|2021-11-16 01:25:00|36.33|36.03|36.25|35.95|36.36|36.06|36.19|35.89|213
1637026200000|2021-11-16 01:30:00|36.26|35.96|36.01|35.71|36.26|35.96|36|35.7|199
1637026500000|2021-11-16 01:35:00|36|35.7|36.18|35.88|36.21|35.91|35.93|35.63|189
1637026800000|2021-11-16 01:40:00|36.19|35.89|36.51|36.21|36.52|36.22|36.18|35.88|143
1637027100000|2021-11-16 01:45:00|36.52|36.22|36.46|36.16|36.55|36.25|36.39|36.09|134
1637027400000|2021-11-16 01:50:00|36.45|36.15|36.44|36.14|36.48|36.18|36.4|36.1|160
1637027700000|2021-11-16 01:55:00|36.45|36.15|36.37|36.07|36.45|36.15|36.33|36.03|89
1637028000000|2021-11-16 02:00:00|36.36|36.06|36.27|35.97|36.37|36.07|36.21|35.91|147
1637028300000|2021-11-16 02:05:00|36.26|35.96|36.24|35.94|36.27|35.97|36.18|35.88|136
1637028600000|2021-11-16 02:10:00|36.25|35.95|36.35|36.05|36.35|36.05|36.2|35.9|150
1637028900000|2021-11-16 02:15:00|36.34|36.04|36.28|35.98|36.35|36.05|36.27|35.97|61
1637029200000|2021-11-16 02:20:00|36.3|36|36.27|35.97|36.3|36|36.22|35.92|127
1637029500000|2021-11-16 02:25:00|36.28|35.98|36.17|35.87|36.28|35.98|36.17|35.87|69
1637029800000|2021-11-16 02:30:00|36.18|35.88|36.16|35.86|36.21|35.91|36.15|35.85|75
1637030100000|2021-11-16 02:35:00|36.17|35.87|36.09|35.79|36.17|35.87|36.02|35.72|126
1637030400000|2021-11-16 02:40:00|36.1|35.8|36.08|35.78|36.12|35.82|36.06|35.76|76
1637030700000|2021-11-16 02:45:00|36.07|35.77|36.04|35.74|36.18|35.88|36.03|35.73|93
1637031000000|2021-11-16 02:50:00|36.03|35.73|35.91|35.61|36.08|35.78|35.9|35.6|122
1637031300000|2021-11-16 02:55:00|35.9|35.6|35.95|35.65|35.99|35.69|35.9|35.6|147
1637031600000|2021-11-16 03:00:00|35.94|35.64|35.93|35.63|35.96|35.66|35.82|35.52|241
1637031900000|2021-11-16 03:05:00|35.95|35.65|36.07|35.77|36.13|35.83|35.94|35.64|120
1637032200000|2021-11-16 03:10:00|36.08|35.78|36.15|35.85|36.17|35.87|36.07|35.77|95
1637032500000|2021-11-16 03:15:00|36.14|35.84|36.1|35.8|36.15|35.85|36.07|35.77|83
1637032800000|2021-11-16 03:20:00|36.11|35.81|35.89|35.59|36.12|35.82|35.88|35.58|180
1637033100000|2021-11-16 03:25:00|35.88|35.58|35.63|35.33|35.93|35.63|35.5|35.2|187
1637033400000|2021-11-16 03:30:00|35.64|35.34|35.57|35.27|35.82|35.52|35.55|35.25|236
1637033700000|2021-11-16 03:35:00|35.58|35.28|35.46|35.16|35.69|35.39|35.34|35.04|255
1637034000000|2021-11-16 03:40:00|35.47|35.17|35.47|35.17|35.65|35.35|35.47|35.17|187
1637034300000|2021-11-16 03:45:00|35.48|35.18|35.73|35.43|35.73|35.43|35.33|35.03|296
1637034600000|2021-11-16 03:50:00|35.72|35.42|35.84|35.54|35.88|35.58|35.68|35.38|219
1637034900000|2021-11-16 03:55:00|35.83|35.53|35.56|35.26|35.89|35.59|35.54|35.24|209
1637035200000|2021-11-16 04:00:00|35.55|35.25|35.35|35.05|35.64|35.34|35.33|35.03|251
1637035500000|2021-11-16 04:05:00|35.36|35.06|35.6|35.3|35.62|35.32|35.33|35.03|240
1637035800000|2021-11-16 04:10:00|35.61|35.31|35.31|35.01|35.62|35.32|35.28|34.98|254
1637036100000|2021-11-16 04:15:00|35.32|35.02|35.34|35.04|35.45|35.15|35.3|35|267
1637036400000|2021-11-16 04:20:00|35.35|35.05|35.63|35.33|35.64|35.34|35.26|34.96|303
1637036700000|2021-11-16 04:25:00|35.64|35.34|35.89|35.59|35.92|35.62|35.61|35.31|244
1637037000000|2021-11-16 04:30:00|35.9|35.6|35.89|35.59|35.94|35.64|35.85|35.55|173
1637037300000|2021-11-16 04:35:00|35.9|35.6|35.94|35.64|35.95|35.65|35.88|35.58|130
1637037600000|2021-11-16 04:40:00|35.95|35.65|35.95|35.65|35.96|35.66|35.9|35.6|116
1637037900000|2021-11-16 04:45:00|35.96|35.66|35.92|35.62|35.96|35.66|35.87|35.57|84
1637038200000|2021-11-16 04:50:00|35.91|35.61|35.97|35.67|35.98|35.68|35.91|35.61|86
1637038500000|2021-11-16 04:55:00|35.96|35.66|35.87|35.57|35.97|35.67|35.86|35.56|101
1637038800000|2021-11-16 05:00:00|35.88|35.58|35.81|35.51|35.88|35.58|35.8|35.5|116
1637039100000|2021-11-16 05:05:00|35.83|35.53|35.77|35.47|35.83|35.53|35.69|35.39|108
1637039400000|2021-11-16 05:10:00|35.76|35.46|35.72|35.42|35.77|35.47|35.7|35.4|61
1637039700000|2021-11-16 05:15:00|35.71|35.41|35.82|35.52|35.82|35.52|35.71|35.41|62
1637040000000|2021-11-16 05:20:00|35.81|35.51|35.94|35.64|35.97|35.67|35.8|35.5|140
1637040300000|2021-11-16 05:25:00|35.93|35.63|35.94|35.64|35.95|35.65|35.87|35.57|121
1637040600000|2021-11-16 05:30:00|35.96|35.66|35.89|35.59|35.97|35.67|35.89|35.59|69
1637040900000|2021-11-16 05:35:00|35.9|35.6|35.82|35.52|35.9|35.6|35.82|35.52|55
1637041200000|2021-11-16 05:40:00|35.81|35.51|35.91|35.61|35.96|35.66|35.76|35.46|168
1637041500000|2021-11-16 05:45:00|35.92|35.62|35.77|35.47|35.92|35.62|35.76|35.46|105
1637041800000|2021-11-16 05:50:00|35.76|35.46|35.76|35.46|35.76|35.46|35.7|35.4|98
1637042100000|2021-11-16 05:55:00|35.75|35.45|35.69|35.39|35.76|35.46|35.65|35.35|93
1637042400000|2021-11-16 06:00:00|35.7|35.4|35.69|35.39|35.73|35.43|35.61|35.31|113
1637042700000|2021-11-16 06:05:00|35.7|35.4|35.56|35.26|35.7|35.4|35.54|35.24|94
1637043000000|2021-11-16 06:10:00|35.57|35.27|35.72|35.42|35.72|35.42|35.57|35.27|78
1637043300000|2021-11-16 06:15:00|35.71|35.41|35.56|35.26|35.74|35.44|35.56|35.26|76
1637043600000|2021-11-16 06:20:00|35.55|35.25|35.56|35.26|35.58|35.28|35.51|35.21|76
1637043900000|2021-11-16 06:25:00|35.57|35.27|35.38|35.08|35.6|35.3|35.38|35.08|124
1637044200000|2021-11-16 06:30:00|35.39|35.09|35.67|35.37|35.67|35.37|35.39|35.09|160
1637044500000|2021-11-16 06:35:00|35.66|35.36|35.58|35.28|35.72|35.42|35.58|35.28|108
1637044800000|2021-11-16 06:40:00|35.59|35.29|35.56|35.26|35.66|35.36|35.49|35.19|135
1637045100000|2021-11-16 06:45:00|35.57|35.27|35.72|35.42|35.8|35.5|35.56|35.26|157
1637045400000|2021-11-16 06:50:00|35.73|35.43|35.77|35.47|35.8|35.5|35.72|35.42|93
1637045700000|2021-11-16 06:55:00|35.76|35.46|35.85|35.55|35.92|35.62|35.72|35.42|116
1637046000000|2021-11-16 07:00:00|35.84|35.54|35.67|35.37|35.86|35.56|35.64|35.34|126
1637046300000|2021-11-16 07:05:00|35.68|35.38|35.88|35.58|35.89|35.59|35.68|35.38|91
1637046600000|2021-11-16 07:10:00|35.87|35.57|35.74|35.44|35.87|35.57|35.72|35.42|114
1637046900000|2021-11-16 07:15:00|35.73|35.43|35.8|35.5|35.91|35.61|35.73|35.43|104
1637047200000|2021-11-16 07:20:00|35.79|35.49|35.68|35.38|35.79|35.49|35.67|35.37|66
1637047500000|2021-11-16 07:25:00|35.67|35.37|35.78|35.48|35.81|35.51|35.66|35.36|84
1637047800000|2021-11-16 07:30:00|35.77|35.47|35.74|35.44|35.87|35.57|35.73|35.43|76
1637048100000|2021-11-16 07:35:00|35.75|35.45|35.69|35.39|35.75|35.45|35.67|35.37|117
1637048400000|2021-11-16 07:40:00|35.68|35.38|35.73|35.43|35.73|35.43|35.65|35.35|103
1637048700000|2021-11-16 07:45:00|35.74|35.44|35.83|35.53|35.83|35.53|35.71|35.41|43
1637049000000|2021-11-16 07:50:00|35.84|35.54|35.81|35.51|35.86|35.56|35.67|35.37|120
1637049300000|2021-11-16 07:55:00|35.82|35.52|35.85|35.55|35.85|35.55|35.75|35.45|127
1637049600000|2021-11-16 08:00:00|35.84|35.54|35.77|35.47|35.85|35.55|35.68|35.38|144
1637049900000|2021-11-16 08:05:00|35.78|35.48|35.97|35.67|35.97|35.67|35.78|35.48|120
1637050200000|2021-11-16 08:10:00|35.98|35.68|35.88|35.58|36.01|35.71|35.87|35.57|114
1637050500000|2021-11-16 08:15:00|35.89|35.59|35.75|35.45|35.89|35.59|35.69|35.39|119
1637050800000|2021-11-16 08:20:00|35.76|35.46|35.83|35.53|35.88|35.58|35.74|35.44|125
1637051100000|2021-11-16 08:25:00|35.82|35.52|35.7|35.4|35.82|35.52|35.68|35.38|87
1637051400000|2021-11-16 08:30:00|35.69|35.39|35.78|35.48|35.79|35.49|35.68|35.38|62
1637051700000|2021-11-16 08:35:00|35.79|35.49|35.79|35.49|35.8|35.5|35.71|35.41|58
1637052000000|2021-11-16 08:40:00|35.78|35.48|35.87|35.57|35.87|35.57|35.78|35.48|53
1637052300000|2021-11-16 08:45:00|35.86|35.56|35.75|35.45|35.87|35.57|35.74|35.44|59
1637052600000|2021-11-16 08:50:00|35.74|35.44|35.88|35.58|35.89|35.59|35.7|35.4|86
1637052900000|2021-11-16 08:55:00|35.89|35.59|35.87|35.57|35.93|35.63|35.85|35.55|61
1637053200000|2021-11-16 09:00:00|35.86|35.56|35.8|35.5|36|35.7|35.8|35.5|145
1637053500000|2021-11-16 09:05:00|35.81|35.51|35.75|35.45|35.83|35.53|35.7|35.4|132
1637053800000|2021-11-16 09:10:00|35.76|35.46|35.82|35.52|35.87|35.57|35.74|35.44|74
1637054100000|2021-11-16 09:15:00|35.83|35.53|35.61|35.31|35.83|35.53|35.59|35.29|113
1637054400000|2021-11-16 09:20:00|35.6|35.3|35.6|35.3|35.61|35.31|35.55|35.25|121
1637054700000|2021-11-16 09:25:00|35.59|35.29|35.63|35.33|35.64|35.34|35.54|35.24|116
1637055000000|2021-11-16 09:30:00|35.62|35.32|35.63|35.33|35.65|35.35|35.57|35.27|67
1637055300000|2021-11-16 09:35:00|35.64|35.34|35.44|35.14|35.64|35.34|35.42|35.12|138
1637055600000|2021-11-16 09:40:00|35.45|35.15|35.52|35.22|35.59|35.29|35.43|35.13|160
1637055900000|2021-11-16 09:45:00|35.51|35.21|35.51|35.21|35.59|35.29|35.5|35.2|121
1637056200000|2021-11-16 09:50:00|35.5|35.2|35.66|35.36|35.73|35.43|35.36|35.06|208
1637056500000|2021-11-16 09:55:00|35.65|35.35|35.36|35.06|35.65|35.35|35.36|35.06|202
1637056800000|2021-11-16 10:00:00|35.37|35.07|35.02|34.72|35.42|35.12|34.93|34.63|314
1637057100000|2021-11-16 10:05:00|35.01|34.71|33.76|33.46|35.01|34.71|33.75|33.45|426
1637057400000|2021-11-16 10:10:00|33.78|33.48|33.44|33.14|34.08|33.78|33.24|32.94|592
1637057700000|2021-11-16 10:15:00|33.41|33.11|34.15|33.85|34.15|33.85|33.39|33.09|448
1637058000000|2021-11-16 10:20:00|34.14|33.84|34.02|33.72|34.22|33.92|33.96|33.66|359
1637058300000|2021-11-16 10:25:00|34.01|33.71|34.24|33.94|34.25|33.95|33.84|33.54|263
1637058600000|2021-11-16 10:30:00|34.25|33.95|34.47|34.17|34.47|34.17|34.13|33.83|235
1637058900000|2021-11-16 10:35:00|34.46|34.16|34.67|34.37|34.69|34.39|34.4|34.1|218
1637059200000|2021-11-16 10:40:00|34.68|34.38|34.77|34.47|34.78|34.48|34.61|34.31|158
1637059500000|2021-11-16 10:45:00|34.78|34.48|34.63|34.33|34.8|34.5|34.57|34.27|179
1637059800000|2021-11-16 10:50:00|34.62|34.32|34.74|34.44|34.75|34.45|34.58|34.28|133
1637060100000|2021-11-16 10:55:00|34.73|34.43|34.93|34.63|35.03|34.73|34.73|34.43|179
1637060400000|2021-11-16 11:00:00|34.92|34.62|35.06|34.76|35.09|34.79|34.83|34.53|219
1637060700000|2021-11-16 11:05:00|35.05|34.75|35.12|34.82|35.14|34.84|35.01|34.71|170
1637061000000|2021-11-16 11:10:00|35.13|34.83|35.16|34.86|35.16|34.86|34.97|34.67|113
1637061300000|2021-11-16 11:15:00|35.15|34.85|35.1|34.8|35.17|34.87|35.08|34.78|108
1637061600000|2021-11-16 11:20:00|35.11|34.81|35.11|34.81|35.16|34.86|35.1|34.8|105
1637061900000|2021-11-16 11:25:00|35.12|34.82|35.29|34.99|35.29|34.99|35.1|34.8|87
1637062200000|2021-11-16 11:30:00|35.28|34.98|35.3|35|35.34|35.04|35.18|34.88|126
1637062500000|2021-11-16 11:35:00|35.31|35.01|35.19|34.89|35.36|35.06|35.19|34.89|110
1637062800000|2021-11-16 11:40:00|35.2|34.9|35.05|34.75|35.23|34.93|35.05|34.75|111
1637063100000|2021-11-16 11:45:00|35.06|34.76|35.13|34.83|35.15|34.85|35.04|34.74|84
1637063400000|2021-11-16 11:50:00|35.14|34.84|35.07|34.77|35.21|34.91|35.02|34.72|83
1637063700000|2021-11-16 11:55:00|35.06|34.76|35.1|34.8|35.14|34.84|35.04|34.74|98
1637064000000|2021-11-16 12:00:00|35.09|34.79|34.97|34.67|35.14|34.84|34.91|34.61|175
1637064300000|2021-11-16 12:05:00|34.96|34.66|35.1|34.8|35.11|34.81|34.9|34.6|167
1637064600000|2021-11-16 12:10:00|35.11|34.81|35.22|34.92|35.23|34.93|35|34.7|109
1637064900000|2021-11-16 12:15:00|35.23|34.93|35.13|34.83|35.23|34.93|35.13|34.83|86
1637065200000|2021-11-16 12:20:00|35.12|34.82|35.06|34.76|35.13|34.83|35.04|34.74|71
1637065500000|2021-11-16 12:25:00|35.05|34.75|35.01|34.71|35.11|34.81|35|34.7|91
1637065800000|2021-11-16 12:30:00|35.02|34.72|35.12|34.82|35.13|34.83|35.01|34.71|95
1637066100000|2021-11-16 12:35:00|35.11|34.81|35.07|34.77|35.13|34.83|35.03|34.73|86
1637066400000|2021-11-16 12:40:00|35.08|34.78|35.01|34.71|35.08|34.78|34.98|34.68|101
1637066700000|2021-11-16 12:45:00|35.02|34.72|35.01|34.71|35.07|34.77|34.98|34.68|41
1637067000000|2021-11-16 12:50:00|35|34.7|34.95|34.65|35.02|34.72|34.93|34.63|108
1637067300000|2021-11-16 12:55:00|34.94|34.64|34.57|34.27|34.95|34.65|34.55|34.25|151
1637067600000|2021-11-16 13:00:00|34.58|34.28|34.92|34.62|34.97|34.67|34.58|34.28|203
1637067900000|2021-11-16 13:05:00|34.91|34.61|34.82|34.52|34.94|34.64|34.74|34.44|91
1637068200000|2021-11-16 13:10:00|34.81|34.51|34.85|34.55|34.88|34.58|34.78|34.48|91
1637068500000|2021-11-16 13:15:00|34.86|34.56|35.11|34.81|35.23|34.93|34.84|34.54|169
1637068800000|2021-11-16 13:20:00|35.1|34.8|35.01|34.71|35.1|34.8|35.01|34.71|80
1637069100000|2021-11-16 13:25:00|35.02|34.72|35.06|34.76|35.17|34.87|35.01|34.71|101
1637069400000|2021-11-16 13:30:00|35.07|34.77|34.98|34.68|35.07|34.77|34.97|34.67|110
1637069700000|2021-11-16 13:35:00|34.99|34.69|35.15|34.85|35.17|34.87|34.99|34.69|111
1637070000000|2021-11-16 13:40:00|35.14|34.84|35.15|34.85|35.2|34.9|35.11|34.81|120
1637070300000|2021-11-16 13:45:00|35.16|34.86|35.1|34.8|35.21|34.91|35.08|34.78|80
1637070600000|2021-11-16 13:50:00|35.11|34.81|35.13|34.83|35.14|34.84|34.98|34.68|114
1637070900000|2021-11-16 13:55:00|35.14|34.84|35.05|34.75|35.15|34.85|35.04|34.74|77
1637071200000|2021-11-16 14:00:00|35.06|34.76|35.14|34.84|35.15|34.85|35.02|34.72|122
1637071500000|2021-11-16 14:05:00|35.13|34.83|35.37|35.07|35.4|35.1|35.13|34.83|110
1637071800000|2021-11-16 14:10:00|35.38|35.08|35.31|35.01|35.39|35.09|35.29|34.99|148
1637072100000|2021-11-16 14:15:00|35.32|35.02|35.34|35.04|35.36|35.06|35.28|34.98|122
1637072400000|2021-11-16 14:20:00|35.35|35.05|35.39|35.09|35.4|35.1|35.34|35.04|67
1637072700000|2021-11-16 14:25:00|35.38|35.08|35.37|35.07|35.41|35.11|35.33|35.03|61
1637073000000|2021-11-16 14:30:00|35.38|35.08|35.41|35.11|35.42|35.12|35.32|35.02|78
1637073300000|2021-11-16 14:35:00|35.42|35.12|35.5|35.2|35.55|35.25|35.41|35.11|94
1637073600000|2021-11-16 14:40:00|35.51|35.21|35.6|35.3|35.6|35.3|35.51|35.21|124
1637073900000|2021-11-16 14:45:00|35.59|35.29|35.53|35.23|35.62|35.32|35.51|35.21|119
1637074200000|2021-11-16 14:50:00|35.54|35.24|35.4|35.1|35.56|35.26|35.34|35.04|123
1637074500000|2021-11-16 14:55:00|35.39|35.09|35.29|34.99|35.4|35.1|35.25|34.95|139
1637074800000|2021-11-16 15:00:00|35.3|35|35.29|34.99|35.38|35.08|35.25|34.95|121
1637075100000|2021-11-16 15:05:00|35.3|35|35.32|35.02|35.33|35.03|35.28|34.98|104
1637075400000|2021-11-16 15:10:00|35.31|35.01|35.22|34.92|35.31|35.01|35.19|34.89|98
1637075700000|2021-11-16 15:15:00|35.23|34.93|35.27|34.97|35.28|34.98|35.21|34.91|65
1637076000000|2021-11-16 15:20:00|35.26|34.96|35.24|34.94|35.28|34.98|35.2|34.9|70
1637076300000|2021-11-16 15:25:00|35.25|34.95|35.21|34.91|35.25|34.95|35.21|34.91|51
1637076600000|2021-11-16 15:30:00|35.2|34.9|35.19|34.89|35.25|34.95|35.1|34.8|103
1637076900000|2021-11-16 15:35:00|35.2|34.9|35.22|34.92|35.27|34.97|35.19|34.89|55
1637077200000|2021-11-16 15:40:00|35.21|34.91|35.17|34.87|35.25|34.95|35.15|34.85|58
1637077500000|2021-11-16 15:45:00|35.15|34.85|35.09|34.79|35.18|34.88|35.09|34.79|93
1637077800000|2021-11-16 15:50:00|35.1|34.8|35.11|34.81|35.12|34.82|35.07|34.77|65
1637078100000|2021-11-16 15:55:00|35.13|34.83|35.07|34.77|35.13|34.83|35.01|34.71|78
1637078400000|2021-11-16 16:00:00|35.06|34.76|35.12|34.82|35.19|34.89|35.04|34.74|136
1637078700000|2021-11-16 16:05:00|35.11|34.81|35.07|34.77|35.11|34.81|35.01|34.71|113
1637079000000|2021-11-16 16:10:00|35.06|34.76|35.15|34.85|35.18|34.88|35.06|34.76|129
1637079300000|2021-11-16 16:15:00|35.14|34.84|35.11|34.81|35.25|34.95|35.11|34.81|113
1637079600000|2021-11-16 16:20:00|35.12|34.82|35.08|34.78|35.15|34.85|35.07|34.77|69
1637079900000|2021-11-16 16:25:00|35.07|34.77|35.07|34.77|35.08|34.78|35.02|34.72|65
1637080200000|2021-11-16 16:30:00|35.08|34.78|35.03|34.73|35.1|34.8|35.03|34.73|30
1637080500000|2021-11-16 16:35:00|35.04|34.74|35.03|34.73|35.11|34.81|35.02|34.72|68
1637080800000|2021-11-16 16:40:00|35.05|34.75|35.03|34.73|35.06|34.76|34.99|34.69|117
1637081100000|2021-11-16 16:45:00|35.02|34.72|35.1|34.8|35.12|34.82|35.02|34.72|75
1637081400000|2021-11-16 16:50:00|35.11|34.81|35.14|34.84|35.16|34.86|35.09|34.79|94
1637081700000|2021-11-16 16:55:00|35.15|34.85|35.15|34.85|35.17|34.87|35.14|34.84|69
1637082000000|2021-11-16 17:00:00|35.16|34.86|35.23|34.93|35.24|34.94|35.14|34.84|60
1637082300000|2021-11-16 17:05:00|35.24|34.94|35.22|34.92|35.28|34.98|35.21|34.91|57
1637082600000|2021-11-16 17:10:00|35.23|34.93|35.27|34.97|35.3|35|35.22|34.92|72
1637082900000|2021-11-16 17:15:00|35.28|34.98|35.29|34.99|35.32|35.02|35.27|34.97|86
1637083200000|2021-11-16 17:20:00|35.28|34.98|35.22|34.92|35.29|34.99|35.19|34.89|99
1637083500000|2021-11-16 17:25:00|35.21|34.91|35.22|34.92|35.22|34.92|35.18|34.88|54
1637083800000|2021-11-16 17:30:00|35.21|34.91|35.06|34.76|35.21|34.91|35.01|34.71|136
1637084100000|2021-11-16 17:35:00|35.07|34.77|35.13|34.83|35.15|34.85|35.05|34.75|56
1637084400000|2021-11-16 17:40:00|35.14|34.84|35.14|34.84|35.14|34.84|35.1|34.8|85
1637084700000|2021-11-16 17:45:00|35.13|34.83|35.18|34.88|35.19|34.89|35.09|34.79|53
1637085000000|2021-11-16 17:50:00|35.17|34.87|35.2|34.9|35.21|34.91|35.13|34.83|58
1637085300000|2021-11-16 17:55:00|35.21|34.91|35.08|34.78|35.21|34.91|35.07|34.77|61
1637085600000|2021-11-16 18:00:00|35.09|34.79|35.15|34.85|35.15|34.85|35.09|34.79|41
1637085900000|2021-11-16 18:05:00|35.16|34.86|35.17|34.87|35.2|34.9|35.13|34.83|68
1637086200000|2021-11-16 18:10:00|35.18|34.88|35.11|34.81|35.19|34.89|35.09|34.79|58
1637086500000|2021-11-16 18:15:00|35.12|34.82|35.12|34.82|35.18|34.88|35.11|34.81|67
1637086800000|2021-11-16 18:20:00|35.13|34.83|35.11|34.81|35.15|34.85|35.1|34.8|75
1637087100000|2021-11-16 18:25:00|35.12|34.82|35.04|34.74|35.12|34.82|35.04|34.74|31
1637087400000|2021-11-16 18:30:00|35.05|34.75|35.03|34.73|35.15|34.85|35.03|34.73|77
1637087700000|2021-11-16 18:35:00|35.02|34.72|34.87|34.57|35.06|34.76|34.86|34.56|133
1637088000000|2021-11-16 18:40:00|34.88|34.58|34.82|34.52|34.9|34.6|34.8|34.5|149
1637088300000|2021-11-16 18:45:00|34.81|34.51|34.8|34.5|34.85|34.55|34.75|34.45|80
1637088600000|2021-11-16 18:50:00|34.81|34.51|34.88|34.58|34.9|34.6|34.8|34.5|45
1637088900000|2021-11-16 18:55:00|34.89|34.59|34.75|34.45|34.89|34.59|34.75|34.45|79
1637089200000|2021-11-16 19:00:00|34.74|34.44|34.98|34.68|35.02|34.72|34.7|34.4|139
1637089500000|2021-11-16 19:05:00|34.99|34.69|35.06|34.76|35.08|34.78|34.99|34.69|59
1637089800000|2021-11-16 19:10:00|35.07|34.77|34.98|34.68|35.09|34.79|34.97|34.67|64
1637090100000|2021-11-16 19:15:00|34.99|34.69|35.06|34.76|35.06|34.76|34.91|34.61|85
1637090400000|2021-11-16 19:20:00|35.07|34.77|35.08|34.78|35.11|34.81|35.06|34.76|54
1637090700000|2021-11-16 19:25:00|35.09|34.79|35.09|34.79|35.1|34.8|35.05|34.75|75
1637091000000|2021-11-16 19:30:00|35.1|34.8|35.13|34.83|35.21|34.91|35.08|34.78|102
1637091300000|2021-11-16 19:35:00|35.12|34.82|34.9|34.6|35.2|34.9|34.89|34.59|107
1637091600000|2021-11-16 19:40:00|34.89|34.59|34.87|34.57|34.91|34.61|34.87|34.57|51
1637091900000|2021-11-16 19:45:00|34.86|34.56|34.72|34.42|34.87|34.57|34.69|34.39|94
1637092200000|2021-11-16 19:50:00|34.71|34.41|34.74|34.44|34.79|34.49|34.7|34.4|84
1637092500000|2021-11-16 19:55:00|34.77|34.47|35.04|34.74|35.04|34.74|34.74|34.44|112
1637092800000|2021-11-16 20:00:00|35.03|34.73|34.83|34.53|35.03|34.73|34.77|34.47|113
1637093100000|2021-11-16 20:05:00|34.84|34.54|34.86|34.56|35.02|34.72|34.84|34.54|120
1637093400000|2021-11-16 20:10:00|34.85|34.55|34.75|34.45|34.89|34.59|34.72|34.42|108
1637093700000|2021-11-16 20:15:00|34.76|34.46|34.62|34.32|34.76|34.46|34.57|34.27|140
1637094000000|2021-11-16 20:20:00|34.63|34.33|34.61|34.31|34.7|34.4|34.57|34.27|112
1637094300000|2021-11-16 20:25:00|34.62|34.32|34.54|34.24|34.75|34.45|34.53|34.23|131
1637094600000|2021-11-16 20:30:00|34.53|34.23|34.54|34.24|34.59|34.29|34.49|34.19|77
1637094900000|2021-11-16 20:35:00|34.53|34.23|34.27|33.97|34.56|34.26|34.27|33.97|156
1637095200000|2021-11-16 20:40:00|34.26|33.96|34.25|33.95|34.32|34.02|34.12|33.82|188
1637095500000|2021-11-16 20:45:00|34.24|33.94|34.48|34.18|34.52|34.22|34.13|33.83|184
1637095800000|2021-11-16 20:50:00|34.49|34.19|34.33|34.03|34.53|34.23|34.3|34|149
1637096100000|2021-11-16 20:55:00|34.32|34.02|34.55|34.25|34.55|34.25|34.3|34|215
1637096400000|2021-11-16 21:00:00|34.54|34.24|34.79|34.49|34.83|34.53|34.51|34.21|130
1637096700000|2021-11-16 21:05:00|34.8|34.5|34.87|34.57|34.88|34.58|34.77|34.47|151
1637097000000|2021-11-16 21:10:00|34.86|34.56|34.9|34.6|34.91|34.61|34.78|34.48|119
1637097300000|2021-11-16 21:15:00|34.91|34.61|34.86|34.56|35|34.7|34.86|34.56|88
1637097600000|2021-11-16 21:20:00|34.85|34.55|34.9|34.6|34.96|34.66|34.84|34.54|108
1637097900000|2021-11-16 21:25:00|34.89|34.59|34.78|34.48|34.89|34.59|34.76|34.46|106
1637098200000|2021-11-16 21:30:00|34.77|34.47|34.86|34.56|34.9|34.6|34.73|34.43|97
1637098500000|2021-11-16 21:35:00|34.85|34.55|34.86|34.56|34.87|34.57|34.8|34.5|76
1637098800000|2021-11-16 21:40:00|34.85|34.55|34.85|34.55|34.92|34.62|34.83|34.53|82
1637099100000|2021-11-16 21:45:00|34.84|34.54|34.84|34.54|34.84|34.54|34.78|34.48|56
1637099400000|2021-11-16 21:50:00|34.83|34.53|34.86|34.56|34.88|34.58|34.8|34.5|50
1637099700000|2021-11-16 21:55:00|34.85|34.55|34.85|34.55|34.88|34.58|34.81|34.51|92
1637100000000|2021-11-16 22:00:00|34.86|34.56|34.96|34.66|34.96|34.66|34.85|34.55|43
1637100300000|2021-11-16 22:05:00|34.97|34.67|34.91|34.61|34.98|34.68|34.88|34.58|43
1637100600000|2021-11-16 22:10:00|34.92|34.62|34.96|34.66|34.97|34.67|34.91|34.61|49
1637100900000|2021-11-16 22:15:00|34.95|34.65|34.94|34.64|34.97|34.67|34.94|34.64|36
1637101200000|2021-11-16 22:20:00|34.95|34.65|35.02|34.72|35.03|34.73|34.94|34.64|56
1637101500000|2021-11-16 22:25:00|35.01|34.71|35.02|34.72|35.03|34.73|34.94|34.64|51
1637101800000|2021-11-16 22:30:00|35.02|34.72|35.02|34.72|35.04|34.74|35|34.7|54
1637102100000|2021-11-16 22:35:00|35.01|34.71|35|34.7|35.02|34.72|35|34.7|36
1637102400000|2021-11-16 22:40:00|34.99|34.69|34.99|34.69|35|34.7|34.97|34.67|29
1637102700000|2021-11-16 22:45:00|34.98|34.68|34.92|34.62|34.99|34.69|34.91|34.61|46
1637103000000|2021-11-16 22:50:00|34.93|34.63|34.92|34.62|34.95|34.65|34.9|34.6|34
1637103300000|2021-11-16 22:55:00|34.91|34.61|34.91|34.61|34.92|34.62|34.84|34.54|45
1637103600000|2021-11-16 23:00:00|34.92|34.62|34.87|34.57|34.93|34.63|34.85|34.55|49
1637103900000|2021-11-16 23:05:00|34.86|34.56|34.86|34.56|34.89|34.59|34.82|34.52|75
1637104200000|2021-11-16 23:10:00|34.85|34.55|34.75|34.45|34.89|34.59|34.73|34.43|82
1637104500000|2021-11-16 23:15:00|34.76|34.46|34.71|34.41|34.78|34.48|34.71|34.41|131
1637104800000|2021-11-16 23:20:00|34.73|34.43|34.76|34.46|34.77|34.47|34.7|34.4|86
1637105100000|2021-11-16 23:25:00|34.77|34.47|34.76|34.46|34.84|34.54|34.73|34.43|103
1637105400000|2021-11-16 23:30:00|34.77|34.47|34.74|34.44|34.79|34.49|34.69|34.39|128
1637105700000|2021-11-16 23:35:00|34.73|34.43|34.67|34.37|34.76|34.46|34.65|34.35|56
1637106000000|2021-11-16 23:40:00|34.66|34.36|34.68|34.38|34.71|34.41|34.64|34.34|87
1637106300000|2021-11-16 23:45:00|34.68|34.38|34.55|34.25|34.68|34.38|34.53|34.23|47
1637106600000|2021-11-16 23:50:00|34.54|34.24|34.55|34.25|34.59|34.29|34.49|34.19|124
1637106900000|2021-11-16 23:55:00|34.56|34.26|34.48|34.18|34.57|34.27|34.47|34.17|95
1637107200000|2021-11-17 00:00:00|34.47|34.17|34.32|34.02|34.6|34.3|34.29|33.99|150
1637107500000|2021-11-17 00:05:00|34.31|34.01|34.68|34.38|34.68|34.38|34.29|33.99|157
1637107800000|2021-11-17 00:10:00|34.67|34.37|34.62|34.32|34.82|34.52|34.62|34.32|116
1637108100000|2021-11-17 00:15:00|34.63|34.33|34.46|34.16|34.71|34.41|34.46|34.16|186
1637108400000|2021-11-17 00:20:00|34.45|34.15|34.32|34.02|34.45|34.15|34.26|33.96|180
1637108700000|2021-11-17 00:25:00|34.31|34.01|34.35|34.05|34.4|34.1|34.31|34.01|86
1637109000000|2021-11-17 00:30:00|34.36|34.06|34.53|34.23|34.56|34.26|34.36|34.06|110
1637109300000|2021-11-17 00:35:00|34.54|34.24|34.49|34.19|34.61|34.31|34.45|34.15|108
1637109600000|2021-11-17 00:40:00|34.5|34.2|34.37|34.07|34.54|34.24|34.34|34.04|110
1637109900000|2021-11-17 00:45:00|34.38|34.08|34.23|33.93|34.42|34.12|34.23|33.93|95
1637110200000|2021-11-17 00:50:00|34.22|33.92|34.29|33.99|34.32|34.02|34.21|33.91|109
1637110500000|2021-11-17 00:55:00|34.3|34|34.32|34.02|34.39|34.09|34.29|33.99|118
1637110800000|2021-11-17 01:00:00|34.31|34.01|34.26|33.96|34.47|34.17|34.26|33.96|131
1637111100000|2021-11-17 01:05:00|34.25|33.95|34.24|33.94|34.33|34.03|34.22|33.92|132
1637111400000|2021-11-17 01:10:00|34.23|33.93|34.4|34.1|34.4|34.1|34.22|33.92|83
1637111700000|2021-11-17 01:15:00|34.39|34.09|34.36|34.06|34.42|34.12|34.36|34.06|65
1637112000000|2021-11-17 01:20:00|34.37|34.07|34.47|34.17|34.48|34.18|34.36|34.06|54
1637112300000|2021-11-17 01:25:00|34.48|34.18|34.67|34.37|34.69|34.39|34.48|34.18|120
1637112600000|2021-11-17 01:30:00|34.68|34.38|34.7|34.4|34.73|34.43|34.57|34.27|123
1637112900000|2021-11-17 01:35:00|34.71|34.41|34.6|34.3|34.71|34.41|34.6|34.3|74
1637113200000|2021-11-17 01:40:00|34.59|34.29|34.58|34.28|34.6|34.3|34.53|34.23|82
1637113500000|2021-11-17 01:45:00|34.59|34.29|34.33|34.03|34.6|34.3|34.32|34.02|99
1637113800000|2021-11-17 01:50:00|34.32|34.02|34.2|33.9|34.33|34.03|34.19|33.89|111
1637114100000|2021-11-17 01:55:00|34.21|33.91|34.16|33.86|34.24|33.94|34.1|33.8|145
1637114400000|2021-11-17 02:00:00|34.15|33.85|34.1|33.8|34.2|33.9|34.09|33.79|104
1637114700000|2021-11-17 02:05:00|34.11|33.81|34.33|34.03|34.34|34.04|34.1|33.8|145
1637115000000|2021-11-17 02:10:00|34.32|34.02|34.2|33.9|34.33|34.03|34.2|33.9|78
1637115300000|2021-11-17 02:15:00|34.21|33.91|34.22|33.92|34.23|33.93|34.15|33.85|95
1637115600000|2021-11-17 02:20:00|34.23|33.93|34.27|33.97|34.33|34.03|34.22|33.92|62
1637115900000|2021-11-17 02:25:00|34.28|33.98|34.26|33.96|34.31|34.01|34.26|33.96|55
1637116200000|2021-11-17 02:30:00|34.25|33.95|34.14|33.84|34.28|33.98|34.12|33.82|117
1637116500000|2021-11-17 02:35:00|34.13|33.83|34.21|33.91|34.22|33.92|34.12|33.82|90
1637116800000|2021-11-17 02:40:00|34.2|33.9|34.09|33.79|34.22|33.92|34.08|33.78|63
1637117100000|2021-11-17 02:45:00|34.08|33.78|33.97|33.67|34.11|33.81|33.97|33.67|128
1637117400000|2021-11-17 02:50:00|33.98|33.68|33.84|33.54|34.05|33.75|33.84|33.54|117
1637117700000|2021-11-17 02:55:00|33.85|33.55|33.87|33.57|33.92|33.62|33.85|33.55|101
1637118000000|2021-11-17 03:00:00|33.88|33.58|33.9|33.6|34.02|33.72|33.87|33.57|95
1637118300000|2021-11-17 03:05:00|33.89|33.59|33.63|33.33|33.9|33.6|33.59|33.29|197
1637118600000|2021-11-17 03:10:00|33.62|33.32|33.52|33.22|33.67|33.37|33.51|33.21|229
1637118900000|2021-11-17 03:15:00|33.53|33.23|33.75|33.45|33.77|33.47|33.46|33.16|213
1637119200000|2021-11-17 03:20:00|33.74|33.44|33.84|33.54|33.88|33.58|33.71|33.41|139
1637119500000|2021-11-17 03:25:00|33.85|33.55|34.15|33.85|34.16|33.86|33.83|33.53|173
1637119800000|2021-11-17 03:30:00|34.16|33.86|34.27|33.97|34.38|34.08|34.14|33.84|234
1637120100000|2021-11-17 03:35:00|34.26|33.96|34.09|33.79|34.27|33.97|34|33.7|137
1637120400000|2021-11-17 03:40:00|34.08|33.78|33.97|33.67|34.1|33.8|33.93|33.63|170
1637120700000|2021-11-17 03:45:00|33.98|33.68|34|33.7|34.03|33.73|33.87|33.57|142
1637121000000|2021-11-17 03:50:00|34.01|33.71|33.94|33.64|34.14|33.84|33.94|33.64|169
1637121300000|2021-11-17 03:55:00|33.95|33.65|33.72|33.42|33.99|33.69|33.71|33.41|135
1637121600000|2021-11-17 04:00:00|33.71|33.41|33.73|33.43|33.8|33.5|33.6|33.3|257
1637121900000|2021-11-17 04:05:00|33.74|33.44|33.62|33.32|33.83|33.53|33.61|33.31|180
1637122200000|2021-11-17 04:10:00|33.61|33.31|33.56|33.26|33.68|33.38|33.54|33.24|173
1637122500000|2021-11-17 04:15:00|33.55|33.25|33.71|33.41|33.72|33.42|33.49|33.19|219
1637122800000|2021-11-17 04:20:00|33.7|33.4|33.84|33.54|33.94|33.64|33.64|33.34|224
1637123100000|2021-11-17 04:25:00|33.82|33.52|33.98|33.68|33.98|33.68|33.78|33.48|168
1637123400000|2021-11-17 04:30:00|33.97|33.67|34.01|33.71|34.03|33.73|33.9|33.6|173
1637123700000|2021-11-17 04:35:00|34|33.7|33.89|33.59|34.01|33.71|33.79|33.49|173
1637124000000|2021-11-17 04:40:00|33.88|33.58|33.85|33.55|34.01|33.71|33.85|33.55|145
1637124300000|2021-11-17 04:45:00|33.86|33.56|33.59|33.29|33.86|33.56|33.59|33.29|186
1637124600000|2021-11-17 04:50:00|33.6|33.3|33.63|33.33|33.65|33.35|33.56|33.26|163
1637124900000|2021-11-17 04:55:00|33.64|33.34|33.92|33.62|33.92|33.62|33.63|33.33|164
1637125200000|2021-11-17 05:00:00|33.93|33.63|34.12|33.82|34.13|33.83|33.85|33.55|153
1637125500000|2021-11-17 05:05:00|34.11|33.81|34.12|33.82|34.14|33.84|34.01|33.71|147
1637125800000|2021-11-17 05:10:00|34.13|33.83|34.01|33.71|34.13|33.83|34|33.7|126
1637126100000|2021-11-17 05:15:00|34|33.7|34|33.7|34.09|33.79|33.99|33.69|108
1637126400000|2021-11-17 05:20:00|34.01|33.71|34.14|33.84|34.15|33.85|34|33.7|93
1637126700000|2021-11-17 05:25:00|34.13|33.83|33.99|33.69|34.13|33.83|33.97|33.67|100
1637127000000|2021-11-17 05:30:00|33.98|33.68|34.06|33.76|34.09|33.79|33.97|33.67|123
1637127300000|2021-11-17 05:35:00|34.07|33.77|34.15|33.85|34.17|33.87|34.05|33.75|95
1637127600000|2021-11-17 05:40:00|34.14|33.84|34.14|33.84|34.17|33.87|34.12|33.82|86
1637127900000|2021-11-17 05:45:00|34.13|33.83|34.1|33.8|34.21|33.91|34.08|33.78|122
1637128200000|2021-11-17 05:50:00|34.11|33.81|34.02|33.72|34.12|33.82|34.01|33.71|113
1637128500000|2021-11-17 05:55:00|34.03|33.73|34.14|33.84|34.17|33.87|34.01|33.71|95
1637128800000|2021-11-17 06:00:00|34.15|33.85|34.1|33.8|34.15|33.85|34.04|33.74|142
1637129100000|2021-11-17 06:05:00|34.11|33.81|34.04|33.74|34.15|33.85|34.04|33.74|97
1637129400000|2021-11-17 06:10:00|34.03|33.73|33.91|33.61|34.04|33.74|33.87|33.57|105
1637129700000|2021-11-17 06:15:00|33.92|33.62|33.83|33.53|33.98|33.68|33.79|33.49|126
1637130000000|2021-11-17 06:20:00|33.82|33.52|33.87|33.57|33.87|33.57|33.79|33.49|121
1637130300000|2021-11-17 06:25:00|33.88|33.58|33.86|33.56|33.9|33.6|33.76|33.46|119
1637130600000|2021-11-17 06:30:00|33.87|33.57|34|33.7|34|33.7|33.86|33.56|83
1637130900000|2021-11-17 06:35:00|33.99|33.69|33.97|33.67|34.02|33.72|33.89|33.59|94
1637131200000|2021-11-17 06:40:00|33.96|33.66|33.92|33.62|33.98|33.68|33.89|33.59|85
1637131500000|2021-11-17 06:45:00|33.93|33.63|33.64|33.34|33.93|33.63|33.62|33.32|97
1637131800000|2021-11-17 06:50:00|33.63|33.33|33.53|33.23|33.63|33.33|33.44|33.14|182
1637132100000|2021-11-17 06:55:00|33.54|33.24|33.78|33.48|33.78|33.48|33.53|33.23|159
1637132400000|2021-11-17 07:00:00|33.77|33.47|33.76|33.46|33.92|33.62|33.75|33.45|125
1637132700000|2021-11-17 07:05:00|33.77|33.47|33.66|33.36|33.8|33.5|33.63|33.33|120
1637133000000|2021-11-17 07:10:00|33.65|33.35|33.62|33.32|33.72|33.42|33.6|33.3|114
1637133300000|2021-11-17 07:15:00|33.61|33.31|33.6|33.3|33.69|33.39|33.57|33.27|84
1637133600000|2021-11-17 07:20:00|33.59|33.29|33.69|33.39|33.71|33.41|33.56|33.26|120
1637133900000|2021-11-17 07:25:00|33.7|33.4|33.7|33.4|33.75|33.45|33.67|33.37|104
1637134200000|2021-11-17 07:30:00|33.71|33.41|33.81|33.51|33.81|33.51|33.7|33.4|68
1637134500000|2021-11-17 07:35:00|33.8|33.5|33.92|33.62|33.92|33.62|33.79|33.49|121
1637134800000|2021-11-17 07:40:00|33.93|33.63|34.2|33.9|34.2|33.9|33.93|33.63|121
1637135100000|2021-11-17 07:45:00|34.19|33.89|34.3|34|34.31|34.01|34.12|33.82|162
1637135400000|2021-11-17 07:50:00|34.31|34.01|34.17|33.87|34.31|34.01|34.17|33.87|77
1637135700000|2021-11-17 07:55:00|34.18|33.88|33.98|33.68|34.18|33.88|33.98|33.68|149
1637136000000|2021-11-17 08:00:00|33.99|33.69|34.05|33.75|34.05|33.75|33.9|33.6|151
1637136300000|2021-11-17 08:05:00|34.06|33.76|33.99|33.69|34.11|33.81|33.98|33.68|89
1637136600000|2021-11-17 08:10:00|34|33.7|34.1|33.8|34.12|33.82|33.97|33.67|95
1637136900000|2021-11-17 08:15:00|34.09|33.79|34.2|33.9|34.21|33.91|34.05|33.75|148
1637137200000|2021-11-17 08:20:00|34.19|33.89|34.16|33.86|34.28|33.98|34.14|33.84|93
1637137500000|2021-11-17 08:25:00|34.15|33.85|34.06|33.76|34.16|33.86|34.05|33.75|76
1637137800000|2021-11-17 08:30:00|34.05|33.75|33.95|33.65|34.06|33.76|33.93|33.63|78
1637138100000|2021-11-17 08:35:00|33.94|33.64|34.07|33.77|34.09|33.79|33.94|33.64|100
1637138400000|2021-11-17 08:40:00|34.06|33.76|34.03|33.73|34.08|33.78|33.97|33.67|109
1637138700000|2021-11-17 08:45:00|34.02|33.72|34.04|33.74|34.16|33.86|33.97|33.67|111
1637139000000|2021-11-17 08:50:00|34.03|33.73|33.92|33.62|34.04|33.74|33.91|33.61|86
1637139300000|2021-11-17 08:55:00|33.91|33.61|33.85|33.55|33.93|33.63|33.84|33.54|80
1637139600000|2021-11-17 09:00:00|33.84|33.54|33.76|33.46|33.84|33.54|33.72|33.42|111
1637139900000|2021-11-17 09:05:00|33.75|33.45|33.7|33.4|33.76|33.46|33.69|33.39|88
1637140200000|2021-11-17 09:10:00|33.69|33.39|33.65|33.35|33.71|33.41|33.64|33.34|105
1637140500000|2021-11-17 09:15:00|33.64|33.34|33.7|33.4|33.73|33.43|33.61|33.31|142
1637140800000|2021-11-17 09:20:00|33.71|33.41|33.74|33.44|33.85|33.55|33.71|33.41|92
1637141100000|2021-11-17 09:25:00|33.73|33.43|33.6|33.3|33.77|33.47|33.6|33.3|110
1637141400000|2021-11-17 09:30:00|33.61|33.31|33.59|33.29|33.64|33.34|33.53|33.23|102
1637141700000|2021-11-17 09:35:00|33.58|33.28|33.58|33.28|33.61|33.31|33.57|33.27|51
1637142000000|2021-11-17 09:40:00|33.59|33.29|33.66|33.36|33.68|33.38|33.48|33.18|133
1637142300000|2021-11-17 09:45:00|33.65|33.35|33.51|33.21|33.74|33.44|33.5|33.2|182
1637142600000|2021-11-17 09:50:00|33.52|33.22|33.53|33.23|33.61|33.31|33.44|33.14|231
1637142900000|2021-11-17 09:55:00|33.54|33.24|33.51|33.21|33.56|33.26|33.42|33.12|129
1637143200000|2021-11-17 10:00:00|33.52|33.22|33.75|33.45|33.76|33.46|33.51|33.21|128
1637143500000|2021-11-17 10:05:00|33.74|33.44|33.77|33.47|33.78|33.48|33.66|33.36|112
1637143800000|2021-11-17 10:10:00|33.76|33.46|33.63|33.33|33.77|33.47|33.58|33.28|117
1637144100000|2021-11-17 10:15:00|33.64|33.34|33.8|33.5|33.81|33.51|33.64|33.34|79
1637144400000|2021-11-17 10:20:00|33.81|33.51|33.86|33.56|33.91|33.61|33.75|33.45|71
1637144700000|2021-11-17 10:25:00|33.87|33.57|33.85|33.55|33.91|33.61|33.83|33.53|116
1637145000000|2021-11-17 10:30:00|33.86|33.56|33.6|33.3|33.86|33.56|33.6|33.3|137
1637145300000|2021-11-17 10:35:00|33.59|33.29|33.96|33.66|33.97|33.67|33.43|33.13|268
1637145600000|2021-11-17 10:40:00|33.95|33.65|34.08|33.78|34.23|33.93|33.86|33.56|301
1637145900000|2021-11-17 10:45:00|34.09|33.79|34.19|33.89|34.21|33.91|33.88|33.58|216
1637146200000|2021-11-17 10:50:00|34.2|33.9|34.41|34.11|34.42|34.12|34.16|33.86|268
1637146500000|2021-11-17 10:55:00|34.42|34.12|34.35|34.05|34.42|34.12|34.27|33.97|193
1637146800000|2021-11-17 11:00:00|34.36|34.06|34.29|33.99|34.39|34.09|34.23|33.93|143
1637147100000|2021-11-17 11:05:00|34.3|34|34.37|34.07|34.44|34.14|34.26|33.96|171
1637147400000|2021-11-17 11:10:00|34.38|34.08|34.44|34.14|34.47|34.17|34.37|34.07|140
1637147700000|2021-11-17 11:15:00|34.43|34.13|34.58|34.28|34.61|34.31|34.38|34.08|105
1637148000000|2021-11-17 11:20:00|34.57|34.27|34.62|34.32|34.62|34.32|34.5|34.2|124
1637148300000|2021-11-17 11:25:00|34.61|34.31|34.59|34.29|34.65|34.35|34.54|34.24|85
1637148600000|2021-11-17 11:30:00|34.6|34.3|34.56|34.26|34.6|34.3|34.53|34.23|93
1637148900000|2021-11-17 11:35:00|34.55|34.25|34.55|34.25|34.57|34.27|34.43|34.13|115
1637149200000|2021-11-17 11:40:00|34.54|34.24|34.6|34.3|34.62|34.32|34.54|34.24|71
1637149500000|2021-11-17 11:45:00|34.61|34.31|34.61|34.31|34.63|34.33|34.57|34.27|88
1637149800000|2021-11-17 11:50:00|34.6|34.3|34.69|34.39|34.7|34.4|34.57|34.27|73
1637150100000|2021-11-17 11:55:00|34.68|34.38|34.72|34.42|34.75|34.45|34.65|34.35|122
1637150400000|2021-11-17 12:00:00|34.73|34.43|34.73|34.43|34.76|34.46|34.65|34.35|115
1637150700000|2021-11-17 12:05:00|34.72|34.42|34.81|34.51|34.81|34.51|34.69|34.39|99
1637151000000|2021-11-17 12:10:00|34.8|34.5|34.74|34.44|34.81|34.51|34.72|34.42|110
1637151300000|2021-11-17 12:15:00|34.73|34.43|34.72|34.42|34.75|34.45|34.67|34.37|70
1637151600000|2021-11-17 12:20:00|34.73|34.43|34.69|34.39|34.75|34.45|34.68|34.38|72
1637151900000|2021-11-17 12:25:00|34.7|34.4|34.69|34.39|34.73|34.43|34.66|34.36|80
1637152200000|2021-11-17 12:30:00|34.68|34.38|34.77|34.47|34.77|34.47|34.67|34.37|83
1637152500000|2021-11-17 12:35:00|34.78|34.48|34.68|34.38|34.78|34.48|34.66|34.36|63
1637152800000|2021-11-17 12:40:00|34.67|34.37|34.65|34.35|34.68|34.38|34.6|34.3|64
1637153100000|2021-11-17 12:45:00|34.66|34.36|34.61|34.31|34.68|34.38|34.58|34.28|114
1637153400000|2021-11-17 12:50:00|34.6|34.3|34.6|34.3|34.64|34.34|34.57|34.27|117
1637153700000|2021-11-17 12:55:00|34.61|34.31|34.54|34.24|34.63|34.33|34.53|34.23|107
1637154000000|2021-11-17 13:00:00|34.53|34.23|34.61|34.31|34.65|34.35|34.5|34.2|107
1637154300000|2021-11-17 13:05:00|34.62|34.32|34.49|34.19|34.62|34.32|34.49|34.19|87
1637154600000|2021-11-17 13:10:00|34.48|34.18|34.59|34.29|34.6|34.3|34.48|34.18|108
1637154900000|2021-11-17 13:15:00|34.58|34.28|34.48|34.18|34.61|34.31|34.48|34.18|72
1637155200000|2021-11-17 13:20:00|34.47|34.17|34.45|34.15|34.53|34.23|34.45|34.15|72
1637155500000|2021-11-17 13:25:00|34.46|34.16|34.5|34.2|34.52|34.22|34.46|34.16|73
1637155800000|2021-11-17 13:30:00|34.51|34.21|34.58|34.28|34.64|34.34|34.46|34.16|120
1637156100000|2021-11-17 13:35:00|34.59|34.29|34.61|34.31|34.64|34.34|34.55|34.25|91
1637156400000|2021-11-17 13:40:00|34.62|34.32|34.51|34.21|34.63|34.33|34.51|34.21|74
1637156700000|2021-11-17 13:45:00|34.52|34.22|34.57|34.27|34.66|34.36|34.48|34.18|116
1637157000000|2021-11-17 13:50:00|34.56|34.26|34.52|34.22|34.61|34.31|34.52|34.22|101
1637157300000|2021-11-17 13:55:00|34.53|34.23|34.54|34.24|34.62|34.32|34.52|34.22|87
1637157600000|2021-11-17 14:00:00|34.55|34.25|34.72|34.42|34.75|34.45|34.55|34.25|144
1637157900000|2021-11-17 14:05:00|34.7|34.4|34.6|34.3|34.73|34.43|34.6|34.3|149
1637158200000|2021-11-17 14:10:00|34.59|34.29|34.64|34.34|34.78|34.48|34.58|34.28|147
1637158500000|2021-11-17 14:15:00|34.65|34.35|34.63|34.33|34.67|34.37|34.58|34.28|97
1637158800000|2021-11-17 14:20:00|34.62|34.32|34.61|34.31|34.69|34.39|34.6|34.3|126
1637159100000|2021-11-17 14:25:00|34.62|34.32|34.7|34.4|34.78|34.48|34.54|34.24|192
1637159400000|2021-11-17 14:30:00|34.71|34.41|34.5|34.2|34.71|34.41|34.49|34.19|149
1637159700000|2021-11-17 14:35:00|34.51|34.21|34.48|34.18|34.61|34.31|34.47|34.17|146
1637160000000|2021-11-17 14:40:00|34.47|34.17|34.5|34.2|34.55|34.25|34.44|34.14|172
1637160300000|2021-11-17 14:45:00|34.49|34.19|34.56|34.26|34.6|34.3|34.43|34.13|107
1637160600000|2021-11-17 14:50:00|34.58|34.28|34.36|34.06|34.58|34.28|34.31|34.01|155
1637160900000|2021-11-17 14:55:00|34.37|34.07|34.35|34.05|34.41|34.11|34.31|34.01|144
1637161200000|2021-11-17 15:00:00|34.34|34.04|34.51|34.21|34.51|34.21|34.29|33.99|159
1637161500000|2021-11-17 15:05:00|34.5|34.2|34.42|34.12|34.53|34.23|34.42|34.12|74
1637161800000|2021-11-17 15:10:00|34.43|34.13|34.45|34.15|34.49|34.19|34.41|34.11|123
1637162100000|2021-11-17 15:15:00|34.44|34.14|34.44|34.14|34.45|34.15|34.39|34.09|157
1637162400000|2021-11-17 15:20:00|34.43|34.13|34.41|34.11|34.5|34.2|34.39|34.09|127
1637162700000|2021-11-17 15:25:00|34.4|34.1|34.27|33.97|34.44|34.14|34.23|33.93|185
1637163000000|2021-11-17 15:30:00|34.28|33.98|34.2|33.9|34.35|34.05|34.17|33.87|186
1637163300000|2021-11-17 15:35:00|34.21|33.91|34.34|34.04|34.34|34.04|34.19|33.89|130
1637163600000|2021-11-17 15:40:00|34.37|34.07|34.47|34.17|34.49|34.19|34.34|34.04|95
1637163900000|2021-11-17 15:45:00|34.48|34.18|34.57|34.27|34.58|34.28|34.46|34.16|93
1637164200000|2021-11-17 15:50:00|34.58|34.28|34.55|34.25|34.71|34.41|34.54|34.24|123
1637164500000|2021-11-17 15:55:00|34.54|34.24|34.58|34.28|34.65|34.35|34.54|34.24|98
1637164800000|2021-11-17 16:00:00|34.57|34.27|34.44|34.14|34.62|34.32|34.43|34.13|134
1637165100000|2021-11-17 16:05:00|34.45|34.15|34.62|34.32|34.62|34.32|34.42|34.12|146
1637165400000|2021-11-17 16:10:00|34.61|34.31|34.74|34.44|34.75|34.45|34.52|34.22|152
1637165700000|2021-11-17 16:15:00|34.75|34.45|34.62|34.32|34.83|34.53|34.62|34.32|193
1637166000000|2021-11-17 16:20:00|34.61|34.31|34.74|34.44|34.81|34.51|34.6|34.3|186
1637166300000|2021-11-17 16:25:00|34.75|34.45|34.79|34.49|34.82|34.52|34.74|34.44|134
1637166600000|2021-11-17 16:30:00|34.8|34.5|34.86|34.56|34.91|34.61|34.78|34.48|146
1637166900000|2021-11-17 16:35:00|34.85|34.55|34.84|34.54|34.92|34.62|34.77|34.47|140
1637167200000|2021-11-17 16:40:00|34.83|34.53|34.92|34.62|34.94|34.64|34.82|34.52|77
1637167500000|2021-11-17 16:45:00|34.91|34.61|35.07|34.77|35.07|34.77|34.89|34.59|130
1637167800000|2021-11-17 16:50:00|35.08|34.78|35.05|34.75|35.08|34.78|35.04|34.74|98
1637168100000|2021-11-17 16:55:00|35.06|34.76|34.99|34.69|35.06|34.76|34.93|34.63|101
1637168400000|2021-11-17 17:00:00|35|34.7|34.89|34.59|35.01|34.71|34.89|34.59|133
1637168700000|2021-11-17 17:05:00|34.9|34.6|34.83|34.53|34.92|34.62|34.82|34.52|67
1637169000000|2021-11-17 17:10:00|34.84|34.54|34.73|34.43|34.85|34.55|34.73|34.43|117
1637169300000|2021-11-17 17:15:00|34.74|34.44|34.86|34.56|34.9|34.6|34.73|34.43|129
1637169600000|2021-11-17 17:20:00|34.87|34.57|34.77|34.47|34.87|34.57|34.73|34.43|78
1637169900000|2021-11-17 17:25:00|34.76|34.46|34.77|34.47|34.81|34.51|34.7|34.4|120
1637170200000|2021-11-17 17:30:00|34.76|34.46|34.85|34.55|34.85|34.55|34.72|34.42|91
1637170500000|2021-11-17 17:35:00|34.86|34.56|34.91|34.61|34.96|34.66|34.85|34.55|94
1637170800000|2021-11-17 17:40:00|34.9|34.6|34.83|34.53|34.91|34.61|34.8|34.5|122
1637171100000|2021-11-17 17:45:00|34.82|34.52|35.03|34.73|35.03|34.73|34.81|34.51|116
1637171400000|2021-11-17 17:50:00|35.02|34.72|34.92|34.62|35.09|34.79|34.9|34.6|128
1637171700000|2021-11-17 17:55:00|34.93|34.63|34.9|34.6|34.95|34.65|34.82|34.52|137
1637172000000|2021-11-17 18:00:00|34.89|34.59|34.92|34.62|34.96|34.66|34.86|34.56|181
1637172300000|2021-11-17 18:05:00|34.91|34.61|34.87|34.57|34.93|34.63|34.86|34.56|116
1637172600000|2021-11-17 18:10:00|34.88|34.58|34.81|34.51|34.91|34.61|34.81|34.51|131
1637172900000|2021-11-17 18:15:00|34.82|34.52|34.85|34.55|34.89|34.59|34.81|34.51|56
1637173200000|2021-11-17 18:20:00|34.86|34.56|34.83|34.53|34.92|34.62|34.83|34.53|81
1637173500000|2021-11-17 18:25:00|34.82|34.52|34.91|34.61|34.93|34.63|34.81|34.51|89
1637173800000|2021-11-17 18:30:00|34.92|34.62|34.89|34.59|35.05|34.75|34.89|34.59|95
1637174100000|2021-11-17 18:35:00|34.88|34.58|34.85|34.55|34.9|34.6|34.8|34.5|85
1637174400000|2021-11-17 18:40:00|34.84|34.54|34.9|34.6|34.91|34.61|34.78|34.48|106
1637174700000|2021-11-17 18:45:00|34.89|34.59|34.88|34.58|34.96|34.66|34.86|34.56|70
1637175000000|2021-11-17 18:50:00|34.89|34.59|34.98|34.68|35.01|34.71|34.89|34.59|95
1637175300000|2021-11-17 18:55:00|34.99|34.69|34.95|34.65|34.99|34.69|34.87|34.57|91
1637175600000|2021-11-17 19:00:00|34.94|34.64|35|34.7|35.04|34.74|34.92|34.62|80
1637175900000|2021-11-17 19:05:00|34.99|34.69|35.01|34.71|35.01|34.71|34.93|34.63|104
1637176200000|2021-11-17 19:10:00|35|34.7|34.93|34.63|35.04|34.74|34.91|34.61|82
1637176500000|2021-11-17 19:15:00|34.92|34.62|34.86|34.56|34.93|34.63|34.85|34.55|89
1637176800000|2021-11-17 19:20:00|34.85|34.55|34.8|34.5|34.86|34.56|34.8|34.5|54
1637177100000|2021-11-17 19:25:00|34.81|34.51|34.85|34.55|34.88|34.58|34.8|34.5|75
1637177400000|2021-11-17 19:30:00|34.86|34.56|34.82|34.52|34.87|34.57|34.79|34.49|47
1637177700000|2021-11-17 19:35:00|34.81|34.51|34.82|34.52|34.86|34.56|34.81|34.51|62
1637178000000|2021-11-17 19:40:00|34.83|34.53|34.78|34.48|34.83|34.53|34.74|34.44|59
1637178300000|2021-11-17 19:45:00|34.79|34.49|34.76|34.46|34.88|34.58|34.75|34.45|119
1637178600000|2021-11-17 19:50:00|34.75|34.45|34.8|34.5|34.82|34.52|34.73|34.43|83
1637178900000|2021-11-17 19:55:00|34.81|34.51|34.87|34.57|34.88|34.58|34.78|34.48|102
1637179200000|2021-11-17 20:00:00|34.88|34.58|34.82|34.52|34.88|34.58|34.73|34.43|140
1637179500000|2021-11-17 20:05:00|34.83|34.53|34.78|34.48|34.83|34.53|34.74|34.44|112
1637179800000|2021-11-17 20:10:00|34.77|34.47|34.78|34.48|34.85|34.55|34.76|34.46|95
1637180100000|2021-11-17 20:15:00|34.79|34.49|34.64|34.34|34.79|34.49|34.64|34.34|102
1637180400000|2021-11-17 20:20:00|34.65|34.35|34.72|34.42|34.73|34.43|34.63|34.33|66
1637180700000|2021-11-17 20:25:00|34.73|34.43|34.75|34.45|34.8|34.5|34.73|34.43|101
1637181000000|2021-11-17 20:30:00|34.74|34.44|34.84|34.54|34.86|34.56|34.69|34.39|103
1637181300000|2021-11-17 20:35:00|34.85|34.55|35.02|34.72|35.06|34.76|34.84|34.54|124
1637181600000|2021-11-17 20:40:00|35.03|34.73|35.07|34.77|35.08|34.78|34.96|34.66|104
1637181900000|2021-11-17 20:45:00|35.06|34.76|34.85|34.55|35.07|34.77|34.85|34.55|78
1637182200000|2021-11-17 20:50:00|34.86|34.56|34.98|34.68|34.99|34.69|34.86|34.56|60
1637182500000|2021-11-17 20:55:00|34.97|34.67|34.94|34.64|34.99|34.69|34.89|34.59|98
1637182800000|2021-11-17 21:00:00|34.93|34.63|34.79|34.49|34.93|34.63|34.78|34.48|73
1637183100000|2021-11-17 21:05:00|34.77|34.47|34.66|34.36|34.79|34.49|34.64|34.34|75
1637183400000|2021-11-17 21:10:00|34.65|34.35|34.74|34.44|34.79|34.49|34.65|34.35|49
1637183700000|2021-11-17 21:15:00|34.75|34.45|34.63|34.33|34.78|34.48|34.6|34.3|160
1637184000000|2021-11-17 21:20:00|34.62|34.32|34.63|34.33|34.7|34.4|34.62|34.32|96
1637184300000|2021-11-17 21:25:00|34.62|34.32|34.48|34.18|34.63|34.33|34.47|34.17|148
1637184600000|2021-11-17 21:30:00|34.49|34.19|34.6|34.3|34.62|34.32|34.49|34.19|96
1637184900000|2021-11-17 21:35:00|34.61|34.31|34.51|34.21|34.63|34.33|34.51|34.21|94
1637185200000|2021-11-17 21:40:00|34.52|34.22|34.58|34.28|34.59|34.29|34.51|34.21|50
1637185500000|2021-11-17 21:45:00|34.59|34.29|34.61|34.31|34.67|34.37|34.59|34.29|59
1637185800000|2021-11-17 21:50:00|34.6|34.3|34.59|34.29|34.64|34.34|34.57|34.27|66
1637186100000|2021-11-17 21:55:00|34.58|34.28|34.76|34.46|34.76|34.46|34.58|34.28|70
1637186400000|2021-11-17 22:00:00|34.77|34.47|34.78|34.48|34.79|34.49|34.74|34.44|62
1637186700000|2021-11-17 22:05:00|34.77|34.47|34.65|34.35|34.78|34.48|34.62|34.32|41
1637187000000|2021-11-17 22:10:00|34.64|34.34|34.76|34.46|34.78|34.48|34.64|34.34|59
1637187300000|2021-11-17 22:15:00|34.77|34.47|34.64|34.34|34.77|34.47|34.59|34.29|64
1637187600000|2021-11-17 22:20:00|34.63|34.33|34.53|34.23|34.64|34.34|34.51|34.21|83
1637187900000|2021-11-17 22:25:00|34.54|34.24|34.54|34.24|34.54|34.24|34.49|34.19|34
1637188200000|2021-11-17 22:30:00|34.55|34.25|34.56|34.26|34.58|34.28|34.55|34.25|62
1637188500000|2021-11-17 22:35:00|34.55|34.25|34.56|34.26|34.57|34.27|34.54|34.24|14
1637188800000|2021-11-17 22:40:00|34.57|34.27|34.58|34.28|34.65|34.35|34.57|34.27|66
1637189100000|2021-11-17 22:45:00|34.57|34.27|34.5|34.2|34.57|34.27|34.48|34.18|47
1637189400000|2021-11-17 22:50:00|34.51|34.21|34.49|34.19|34.52|34.22|34.41|34.11|79
1637189700000|2021-11-17 22:55:00|34.48|34.18|34.52|34.22|34.52|34.22|34.47|34.17|32
1637190000000|2021-11-17 23:00:00|34.53|34.23|34.61|34.31|34.62|34.32|34.53|34.23|23
1637190300000|2021-11-17 23:05:00|34.62|34.32|34.61|34.31|34.63|34.33|34.61|34.31|26
1637190600000|2021-11-17 23:10:00|34.6|34.3|34.49|34.19|34.6|34.3|34.44|34.14|46
1637190900000|2021-11-17 23:15:00|34.48|34.18|34.55|34.25|34.55|34.25|34.47|34.17|28
1637191200000|2021-11-17 23:20:00|34.56|34.26|34.61|34.31|34.62|34.32|34.56|34.26|52
1637191500000|2021-11-17 23:25:00|34.62|34.32|34.63|34.33|34.64|34.34|34.6|34.3|32
1637191800000|2021-11-17 23:30:00|34.62|34.32|34.56|34.26|34.63|34.33|34.56|34.26|35
1637192100000|2021-11-17 23:35:00|34.55|34.25|34.54|34.24|34.56|34.26|34.53|34.23|32
1637192400000|2021-11-17 23:40:00|34.55|34.25|34.58|34.28|34.58|34.28|34.54|34.24|28
1637192700000|2021-11-17 23:45:00|34.59|34.29|34.75|34.45|34.75|34.45|34.57|34.27|92
1637193000000|2021-11-17 23:50:00|34.76|34.46|34.74|34.44|34.82|34.52|34.71|34.41|184
1637193300000|2021-11-17 23:55:00|34.75|34.45|34.78|34.48|34.8|34.5|34.71|34.41|169
1637193600000|2021-11-18 00:00:00|34.79|34.49|34.7|34.4|34.84|34.54|34.66|34.36|136
1637193900000|2021-11-18 00:05:00|34.71|34.41|34.88|34.58|34.89|34.59|34.7|34.4|138
1637194200000|2021-11-18 00:10:00|34.87|34.57|34.89|34.59|34.92|34.62|34.81|34.51|137
1637194500000|2021-11-18 00:15:00|34.88|34.58|34.87|34.57|34.94|34.64|34.81|34.51|169
1637194800000|2021-11-18 00:20:00|34.88|34.58|34.87|34.57|34.93|34.63|34.85|34.55|100
1637195100000|2021-11-18 00:25:00|34.88|34.58|34.87|34.57|34.88|34.58|34.81|34.51|85
1637195400000|2021-11-18 00:30:00|34.88|34.58|34.94|34.64|34.94|34.64|34.87|34.57|28
1637195700000|2021-11-18 00:35:00|34.93|34.63|35.05|34.75|35.05|34.75|34.89|34.59|48
1637196000000|2021-11-18 00:40:00|35.04|34.74|34.95|34.65|35.07|34.77|34.94|34.64|80
1637196300000|2021-11-18 00:45:00|34.96|34.66|35.02|34.72|35.04|34.74|34.93|34.63|33
1637196600000|2021-11-18 00:50:00|35.01|34.71|35.04|34.74|35.04|34.74|34.98|34.68|47
1637196900000|2021-11-18 00:55:00|35.03|34.73|34.98|34.68|35.05|34.75|34.98|34.68|64
1637197200000|2021-11-18 01:00:00|34.99|34.69|34.94|34.64|34.99|34.69|34.92|34.62|65
1637197500000|2021-11-18 01:05:00|34.95|34.65|34.94|34.64|34.99|34.69|34.92|34.62|34
1637197800000|2021-11-18 01:10:00|34.95|34.65|34.84|34.54|34.96|34.66|34.83|34.53|74
1637198100000|2021-11-18 01:15:00|34.85|34.55|34.77|34.47|34.86|34.56|34.77|34.47|60
1637198400000|2021-11-18 01:20:00|34.78|34.48|34.8|34.5|34.81|34.51|34.77|34.47|29
1637198700000|2021-11-18 01:25:00|34.81|34.51|34.83|34.53|34.84|34.54|34.8|34.5|27
1637199000000|2021-11-18 01:30:00|34.84|34.54|35.38|35.08|35.38|35.08|34.84|34.54|236
1637199300000|2021-11-18 01:35:00|35.37|35.07|35.74|35.44|35.75|35.45|35.29|34.99|258
1637199600000|2021-11-18 01:40:00|35.72|35.42|35.34|35.04|35.73|35.43|35.33|35.03|198
1637199900000|2021-11-18 01:45:00|35.35|35.05|35.23|34.93|35.36|35.06|35.18|34.88|98
1637200200000|2021-11-18 01:50:00|35.22|34.92|35.12|34.82|35.23|34.93|35.11|34.81|132
1637200500000|2021-11-18 01:55:00|35.13|34.83|35.25|34.95|35.29|34.99|35.09|34.79|131
1637200800000|2021-11-18 02:00:00|35.24|34.94|35.18|34.88|35.25|34.95|35.17|34.87|103
1637201100000|2021-11-18 02:05:00|35.17|34.87|35.14|34.84|35.17|34.87|35.09|34.79|66
1637201400000|2021-11-18 02:10:00|35.13|34.83|35.11|34.81|35.46|35.16|35.06|34.76|193
1637201700000|2021-11-18 02:15:00|35.09|34.79|35.13|34.83|35.15|34.85|35.08|34.78|89
1637202000000|2021-11-18 02:20:00|35.14|34.84|35.17|34.87|35.18|34.88|35.13|34.83|46
1637202300000|2021-11-18 02:25:00|35.18|34.88|35.24|34.94|35.24|34.94|35.16|34.86|33
1637202600000|2021-11-18 02:30:00|35.23|34.93|35.26|34.96|35.4|35.1|35.16|34.86|139
1637202900000|2021-11-18 02:35:00|35.27|34.97|35.32|35.02|35.34|35.04|35.27|34.97|71
1637203200000|2021-11-18 02:40:00|35.33|35.03|35.35|35.05|35.37|35.07|35.3|35|61
1637203500000|2021-11-18 02:45:00|35.34|35.04|35.31|35.01|35.35|35.05|35.23|34.93|76
1637203800000|2021-11-18 02:50:00|35.32|35.02|35.37|35.07|35.38|35.08|35.31|35.01|106
1637204100000|2021-11-18 02:55:00|35.38|35.08|35.29|34.99|35.4|35.1|35.28|34.98|106
1637204400000|2021-11-18 03:00:00|35.31|35.01|35.28|34.98|35.35|35.05|35.24|34.94|103
1637204700000|2021-11-18 03:05:00|35.29|34.99|35.22|34.92|35.32|35.02|35.21|34.91|81
1637205000000|2021-11-18 03:10:00|35.23|34.93|35.1|34.8|35.27|34.97|35.1|34.8|125
1637205300000|2021-11-18 03:15:00|35.11|34.81|35.25|34.95|35.31|35.01|35.1|34.8|88
1637205600000|2021-11-18 03:20:00|35.24|34.94|35.2|34.9|35.28|34.98|35.18|34.88|92
1637205900000|2021-11-18 03:25:00|35.22|34.92|35.18|34.88|35.26|34.96|35.18|34.88|80
1637206200000|2021-11-18 03:30:00|35.19|34.89|35.14|34.84|35.22|34.92|35.12|34.82|166
1637206500000|2021-11-18 03:35:00|35.15|34.85|35.13|34.83|35.18|34.88|35.12|34.82|105
1637206800000|2021-11-18 03:40:00|35.14|34.84|35.17|34.87|35.19|34.89|35.1|34.8|90
1637207100000|2021-11-18 03:45:00|35.16|34.86|35.08|34.78|35.19|34.89|35.08|34.78|71
1637207400000|2021-11-18 03:50:00|35.09|34.79|35.02|34.72|35.09|34.79|35.01|34.71|115
1637207700000|2021-11-18 03:55:00|35.01|34.71|34.99|34.69|35.03|34.73|34.99|34.69|95
1637208000000|2021-11-18 04:00:00|35|34.7|35.12|34.82|35.13|34.83|34.99|34.69|129
1637208300000|2021-11-18 04:05:00|35.11|34.81|35|34.7|35.13|34.83|35|34.7|67
1637208600000|2021-11-18 04:10:00|34.99|34.69|34.9|34.6|35.01|34.71|34.89|34.59|80
1637208900000|2021-11-18 04:15:00|34.89|34.59|34.9|34.6|34.96|34.66|34.88|34.58|90
1637209200000|2021-11-18 04:20:00|34.91|34.61|34.9|34.6|34.92|34.62|34.87|34.57|46
1637209500000|2021-11-18 04:25:00|34.91|34.61|34.59|34.29|35.16|34.86|34.56|34.26|207
1637209800000|2021-11-18 04:30:00|34.6|34.3|34.93|34.63|34.93|34.63|34.57|34.27|200
1637210100000|2021-11-18 04:35:00|34.92|34.62|34.86|34.56|34.97|34.67|34.69|34.39|230
1637210400000|2021-11-18 04:40:00|34.87|34.57|35.01|34.71|35.05|34.75|34.82|34.52|195
1637210700000|2021-11-18 04:45:00|35.02|34.72|35.15|34.85|35.63|35.33|35|34.7|272
1637211000000|2021-11-18 04:50:00|35.14|34.84|34.91|34.61|35.14|34.84|34.9|34.6|145
1637211300000|2021-11-18 04:55:00|34.92|34.62|34.71|34.41|34.93|34.63|34.7|34.4|146
1637211600000|2021-11-18 05:00:00|34.72|34.42|34.6|34.3|34.78|34.48|34.59|34.29|124
1637211900000|2021-11-18 05:05:00|34.61|34.31|34.58|34.28|34.62|34.32|34.48|34.18|178
1637212200000|2021-11-18 05:10:00|34.59|34.29|34.58|34.28|34.66|34.36|34.56|34.26|120
1637212500000|2021-11-18 05:15:00|34.59|34.29|34.55|34.25|34.7|34.4|34.54|34.24|104
1637212800000|2021-11-18 05:20:00|34.56|34.26|34.41|34.11|34.62|34.32|34.4|34.1|136
1637213100000|2021-11-18 05:25:00|34.4|34.1|34.5|34.2|34.52|34.22|34.4|34.1|122
1637213400000|2021-11-18 05:30:00|34.51|34.21|34.47|34.17|34.56|34.26|34.46|34.16|56
1637213700000|2021-11-18 05:35:00|34.48|34.18|34.54|34.24|34.62|34.32|34.48|34.18|111
1637214000000|2021-11-18 05:40:00|34.55|34.25|34.63|34.33|34.71|34.41|34.54|34.24|93
1637214300000|2021-11-18 05:45:00|34.62|34.32|34.56|34.26|34.64|34.34|34.48|34.18|109
1637214600000|2021-11-18 05:50:00|34.55|34.25|34.61|34.31|34.61|34.31|34.52|34.22|81
1637214900000|2021-11-18 05:55:00|34.62|34.32|34.66|34.36|34.7|34.4|34.61|34.31|83
1637215200000|2021-11-18 06:00:00|34.65|34.35|34.67|34.37|34.69|34.39|34.58|34.28|88
1637215500000|2021-11-18 06:05:00|34.66|34.36|34.57|34.27|34.66|34.36|34.55|34.25|76
1637215800000|2021-11-18 06:10:00|34.56|34.26|34.54|34.24|34.57|34.27|34.49|34.19|88
1637216100000|2021-11-18 06:15:00|34.55|34.25|34.75|34.45|34.75|34.45|34.51|34.21|102
1637216400000|2021-11-18 06:20:00|34.76|34.46|34.76|34.46|34.83|34.53|34.67|34.37|153
1637216700000|2021-11-18 06:25:00|34.75|34.45|34.72|34.42|34.78|34.48|34.66|34.36|84
1637217000000|2021-11-18 06:30:00|34.73|34.43|34.53|34.23|34.73|34.43|34.51|34.21|84
1637217300000|2021-11-18 06:35:00|34.52|34.22|34.63|34.33|34.66|34.36|34.52|34.22|109
1637217600000|2021-11-18 06:40:00|34.64|34.34|34.61|34.31|34.66|34.36|34.57|34.27|87
1637217900000|2021-11-18 06:45:00|34.6|34.3|34.61|34.31|34.63|34.33|34.56|34.26|48
1637218200000|2021-11-18 06:50:00|34.6|34.3|34.48|34.18|34.63|34.33|34.48|34.18|82
1637218500000|2021-11-18 06:55:00|34.46|34.16|34.57|34.27|34.57|34.27|34.43|34.13|86
1637218800000|2021-11-18 07:00:00|34.56|34.26|34.45|34.15|34.62|34.32|34.44|34.14|104
1637219100000|2021-11-18 07:05:00|34.44|34.14|34.45|34.15|34.46|34.16|34.41|34.11|73
1637219400000|2021-11-18 07:10:00|34.46|34.16|34.4|34.1|34.46|34.16|34.4|34.1|77
1637219700000|2021-11-18 07:15:00|34.41|34.11|34.43|34.13|34.45|34.15|34.36|34.06|142
1637220000000|2021-11-18 07:20:00|34.44|34.14|34.42|34.12|34.44|34.14|34.39|34.09|94
1637220300000|2021-11-18 07:25:00|34.41|34.11|34.42|34.12|34.43|34.13|34.39|34.09|92
1637220600000|2021-11-18 07:30:00|34.4|34.1|34.41|34.11|34.48|34.18|34.4|34.1|77
1637220900000|2021-11-18 07:35:00|34.42|34.12|34.37|34.07|34.42|34.12|34.34|34.04|99
1637221200000|2021-11-18 07:40:00|34.36|34.06|34.4|34.1|34.43|34.13|34.33|34.03|99
1637221500000|2021-11-18 07:45:00|34.39|34.09|34.5|34.2|34.54|34.24|34.39|34.09|123
1637221800000|2021-11-18 07:50:00|34.51|34.21|34.44|34.14|34.52|34.22|34.43|34.13|92
1637222100000|2021-11-18 07:55:00|34.43|34.13|34.52|34.22|34.54|34.24|34.43|34.13|119
1637222400000|2021-11-18 08:00:00|34.53|34.23|34.5|34.2|34.63|34.33|34.48|34.18|128
1637222700000|2021-11-18 08:05:00|34.49|34.19|34.49|34.19|34.54|34.24|34.48|34.18|115
1637223000000|2021-11-18 08:10:00|34.48|34.18|34.39|34.09|34.52|34.22|34.38|34.08|123
1637223300000|2021-11-18 08:15:00|34.38|34.08|34.45|34.15|34.46|34.16|34.34|34.04|76
1637223600000|2021-11-18 08:20:00|34.44|34.14|34.48|34.18|34.52|34.22|34.44|34.14|68
1637223900000|2021-11-18 08:25:00|34.47|34.17|34.54|34.24|34.56|34.26|34.46|34.16|53
1637224200000|2021-11-18 08:30:00|34.55|34.25|34.58|34.28|34.58|34.28|34.46|34.16|76
1637224500000|2021-11-18 08:35:00|34.57|34.27|34.45|34.15|34.57|34.27|34.43|34.13|76
1637224800000|2021-11-18 08:40:00|34.46|34.16|34.45|34.15|34.49|34.19|34.44|34.14|79
1637225100000|2021-11-18 08:45:00|34.44|34.14|34.42|34.12|34.53|34.23|34.41|34.11|105
1637225400000|2021-11-18 08:50:00|34.43|34.13|34.41|34.11|34.47|34.17|34.41|34.11|73
1637225700000|2021-11-18 08:55:00|34.42|34.12|34.53|34.23|34.54|34.24|34.41|34.11|89
1637226000000|2021-11-18 09:00:00|34.54|34.24|34.41|34.11|34.56|34.26|34.41|34.11|96
1637226300000|2021-11-18 09:05:00|34.42|34.12|34.28|33.98|34.44|34.14|34.26|33.96|156
1637226600000|2021-11-18 09:10:00|34.27|33.97|34.15|33.85|34.32|34.02|34.04|33.74|167
1637226900000|2021-11-18 09:15:00|34.16|33.86|34.1|33.8|34.23|33.93|34.05|33.75|140
1637227200000|2021-11-18 09:20:00|34.09|33.79|33.93|33.63|34.14|33.84|33.91|33.61|134
1637227500000|2021-11-18 09:25:00|33.92|33.62|33.92|33.62|33.96|33.66|33.89|33.59|83
1637227800000|2021-11-18 09:30:00|33.91|33.61|33.86|33.56|33.98|33.68|33.79|33.49|130
1637228100000|2021-11-18 09:35:00|33.85|33.55|33.92|33.62|33.93|33.63|33.79|33.49|206
1637228400000|2021-11-18 09:40:00|33.93|33.63|33.91|33.61|34|33.7|33.9|33.6|160
1637228700000|2021-11-18 09:45:00|33.92|33.62|33.89|33.59|34.04|33.74|33.87|33.57|178
1637229000000|2021-11-18 09:50:00|33.88|33.58|33.85|33.55|33.99|33.69|33.84|33.54|112
1637229300000|2021-11-18 09:55:00|33.86|33.56|34.04|33.74|34.13|33.83|33.8|33.5|232
1637229600000|2021-11-18 10:00:00|34.03|33.73|34.27|33.97|34.29|33.99|34.03|33.73|177
1637229900000|2021-11-18 10:05:00|34.26|33.96|34.12|33.82|34.26|33.96|34.09|33.79|155
1637230200000|2021-11-18 10:10:00|34.13|33.83|34.06|33.76|34.13|33.83|34.02|33.72|122
1637230500000|2021-11-18 10:15:00|34.05|33.75|34.11|33.81|34.12|33.82|34|33.7|148
1637230800000|2021-11-18 10:20:00|34.1|33.8|34.25|33.95|34.3|34|33.99|33.69|175
1637231100000|2021-11-18 10:25:00|34.26|33.96|34.25|33.95|34.28|33.98|34.2|33.9|133
1637231400000|2021-11-18 10:30:00|34.24|33.94|34.36|34.06|34.36|34.06|34.23|33.93|110
1637231700000|2021-11-18 10:35:00|34.35|34.05|34.25|33.95|34.36|34.06|34.24|33.94|118
1637232000000|2021-11-18 10:40:00|34.24|33.94|34.33|34.03|34.33|34.03|34.21|33.91|106
1637232300000|2021-11-18 10:45:00|34.34|34.04|34.27|33.97|34.36|34.06|34.24|33.94|92
1637232600000|2021-11-18 10:50:00|34.28|33.98|34.4|34.1|34.4|34.1|34.25|33.95|119
1637232900000|2021-11-18 10:55:00|34.41|34.11|34.41|34.11|34.44|34.14|34.36|34.06|82
1637233200000|2021-11-18 11:00:00|34.4|34.1|34.43|34.13|34.45|34.15|34.33|34.03|128
1637233500000|2021-11-18 11:05:00|34.44|34.14|34.34|34.04|34.44|34.14|34.33|34.03|79
1637233800000|2021-11-18 11:10:00|34.35|34.05|34.34|34.04|34.38|34.08|34.31|34.01|84
1637234100000|2021-11-18 11:15:00|34.33|34.03|34.22|33.92|34.34|34.04|34.2|33.9|73
1637234400000|2021-11-18 11:20:00|34.21|33.91|34.19|33.89|34.22|33.92|34.18|33.88|63
1637234700000|2021-11-18 11:25:00|34.2|33.9|34.28|33.98|34.28|33.98|34.2|33.9|87
1637235000000|2021-11-18 11:30:00|34.27|33.97|34.15|33.85|34.27|33.97|34.14|33.84|72
1637235300000|2021-11-18 11:35:00|34.14|33.84|34.12|33.82|34.16|33.86|34.11|33.81|86
1637235600000|2021-11-18 11:40:00|34.13|33.83|34.09|33.79|34.14|33.84|34.07|33.77|58
1637235900000|2021-11-18 11:45:00|34.08|33.78|33.98|33.68|34.08|33.78|33.95|33.65|92
1637236200000|2021-11-18 11:50:00|33.99|33.69|33.95|33.65|34.09|33.79|33.95|33.65|123
1637236500000|2021-11-18 11:55:00|33.94|33.64|33.85|33.55|33.95|33.65|33.83|33.53|113
1637236800000|2021-11-18 12:00:00|33.84|33.54|33.96|33.66|33.96|33.66|33.77|33.47|141
1637237100000|2021-11-18 12:05:00|33.95|33.65|33.94|33.64|33.97|33.67|33.71|33.41|173
1637237400000|2021-11-18 12:10:00|33.95|33.65|34.09|33.79|34.09|33.79|33.89|33.59|142
1637237700000|2021-11-18 12:15:00|34.1|33.8|34.13|33.83|34.16|33.86|33.91|33.61|194
1637238000000|2021-11-18 12:20:00|34.12|33.82|34.02|33.72|34.18|33.88|34.02|33.72|151
1637238300000|2021-11-18 12:25:00|34.03|33.73|34.04|33.74|34.07|33.77|33.99|33.69|132
1637238600000|2021-11-18 12:30:00|34.05|33.75|34.01|33.71|34.19|33.89|34.01|33.71|118
1637238900000|2021-11-18 12:35:00|34|33.7|33.9|33.6|34.03|33.73|33.88|33.58|87
1637239200000|2021-11-18 12:40:00|33.89|33.59|33.95|33.65|33.97|33.67|33.87|33.57|142
1637239500000|2021-11-18 12:45:00|33.96|33.66|34.05|33.75|34.05|33.75|33.95|33.65|94
1637239800000|2021-11-18 12:50:00|34.06|33.76|33.81|33.51|34.06|33.76|33.81|33.51|105
1637240100000|2021-11-18 12:55:00|33.82|33.52|33.86|33.56|33.92|33.62|33.77|33.47|169
1637240400000|2021-11-18 13:00:00|33.87|33.57|33.84|33.54|33.97|33.67|33.78|33.48|186
1637240700000|2021-11-18 13:05:00|33.83|33.53|33.85|33.55|33.92|33.62|33.81|33.51|116
1637241000000|2021-11-18 13:10:00|33.84|33.54|33.71|33.41|33.84|33.54|33.71|33.41|88
1637241300000|2021-11-18 13:15:00|33.72|33.42|33.69|33.39|33.84|33.54|33.56|33.26|166
1637241600000|2021-11-18 13:20:00|33.68|33.38|33.58|33.28|33.69|33.39|33.55|33.25|175
1637241900000|2021-11-18 13:25:00|33.57|33.27|33.55|33.25|33.59|33.29|33.45|33.15|184
1637242200000|2021-11-18 13:30:00|33.54|33.24|33.64|33.34|33.7|33.4|33.51|33.21|210
1637242500000|2021-11-18 13:35:00|33.65|33.35|34.07|33.77|34.07|33.77|33.65|33.35|220
1637242800000|2021-11-18 13:40:00|34.09|33.79|33.87|33.57|34.1|33.8|33.82|33.52|194
1637243100000|2021-11-18 13:45:00|33.88|33.58|33.9|33.6|33.95|33.65|33.8|33.5|144
1637243400000|2021-11-18 13:50:00|33.89|33.59|33.79|33.49|33.9|33.6|33.72|33.42|157
1637243700000|2021-11-18 13:55:00|33.78|33.48|33.79|33.49|33.84|33.54|33.74|33.44|102
1637244000000|2021-11-18 14:00:00|33.78|33.48|33.71|33.41|33.78|33.48|33.62|33.32|152
1637244300000|2021-11-18 14:05:00|33.7|33.4|33.9|33.6|33.92|33.62|33.69|33.39|143
1637244600000|2021-11-18 14:10:00|33.91|33.61|33.66|33.36|33.91|33.61|33.65|33.35|105
1637244900000|2021-11-18 14:15:00|33.65|33.35|33.69|33.39|33.72|33.42|33.59|33.29|149
1637245200000|2021-11-18 14:20:00|33.68|33.38|33.7|33.4|33.73|33.43|33.61|33.31|159
1637245500000|2021-11-18 14:25:00|33.71|33.41|33.58|33.28|33.72|33.42|33.58|33.28|139
1637245800000|2021-11-18 14:30:00|33.59|33.29|33.67|33.37|33.73|33.43|33.58|33.28|99
1637246100000|2021-11-18 14:35:00|33.68|33.38|33.63|33.33|33.69|33.39|33.55|33.25|153
1637246400000|2021-11-18 14:40:00|33.62|33.32|33.41|33.11|33.65|33.35|33.39|33.09|197
1637246700000|2021-11-18 14:45:00|33.38|33.08|33.43|33.13|33.58|33.28|33.38|33.08|136
1637247000000|2021-11-18 14:50:00|33.44|33.14|33.43|33.13|33.53|33.23|33.36|33.06|166
1637247300000|2021-11-18 14:55:00|33.44|33.14|33.49|33.19|33.66|33.36|33.4|33.1|191
1637247600000|2021-11-18 15:00:00|33.48|33.18|33.52|33.22|33.65|33.35|33.46|33.16|187
1637247900000|2021-11-18 15:05:00|33.53|33.23|33.53|33.23|33.6|33.3|33.46|33.16|133
1637248200000|2021-11-18 15:10:00|33.51|33.21|33.32|33.02|33.53|33.23|33.24|32.94|257
1637248500000|2021-11-18 15:15:00|33.31|33.01|33.2|32.9|33.32|33.02|33.1|32.8|307
1637248800000|2021-11-18 15:20:00|33.19|32.89|32.85|32.55|33.24|32.94|32.84|32.54|339
1637249100000|2021-11-18 15:25:00|32.84|32.54|33.24|32.94|33.26|32.96|32.64|32.34|404
1637249400000|2021-11-18 15:30:00|33.25|32.95|33.46|33.16|33.51|33.21|33.15|32.85|300
1637249700000|2021-11-18 15:35:00|33.47|33.17|33.58|33.28|33.68|33.38|33.47|33.17|195
1637250000000|2021-11-18 15:40:00|33.57|33.27|33.34|33.04|33.61|33.31|33.34|33.04|231
1637250300000|2021-11-18 15:45:00|33.35|33.05|33.26|32.96|33.4|33.1|33.11|32.81|291
1637250600000|2021-11-18 15:50:00|33.27|32.97|33.1|32.8|33.32|33.02|33.07|32.77|314
1637250900000|2021-11-18 15:55:00|33.09|32.79|33.06|32.76|33.14|32.84|32.92|32.62|300
1637251200000|2021-11-18 16:00:00|33.07|32.77|33.02|32.72|33.19|32.89|32.93|32.63|274
1637251500000|2021-11-18 16:05:00|33.01|32.71|32.9|32.6|33.05|32.75|32.85|32.55|266
1637251800000|2021-11-18 16:10:00|32.91|32.61|33.07|32.77|33.08|32.78|32.9|32.6|212
1637252100000|2021-11-18 16:15:00|33.06|32.76|32.97|32.67|33.12|32.82|32.91|32.61|206
1637252400000|2021-11-18 16:20:00|32.98|32.68|32.69|32.39|32.98|32.68|32.51|32.21|298
1637252700000|2021-11-18 16:25:00|32.7|32.4|32.65|32.35|32.8|32.5|32.42|32.12|366
1637253000000|2021-11-18 16:30:00|32.66|32.36|32.39|32.09|32.66|32.36|32.36|32.06|346
1637253300000|2021-11-18 16:35:00|32.4|32.1|32.5|32.2|32.6|32.3|32.36|32.06|252
1637253600000|2021-11-18 16:40:00|32.49|32.19|32.48|32.18|32.61|32.31|32.42|32.12|180
1637253900000|2021-11-18 16:45:00|32.49|32.19|32.36|32.06|32.51|32.21|32.25|31.95|272
1637254200000|2021-11-18 16:50:00|32.37|32.07|32.52|32.22|32.54|32.24|32.3|32|233
1637254500000|2021-11-18 16:55:00|32.51|32.21|32.19|31.89|32.54|32.24|32.16|31.86|224
1637254800000|2021-11-18 17:00:00|32.2|31.9|32.17|31.87|32.29|31.99|31.84|31.54|355
1637255100000|2021-11-18 17:05:00|32.16|31.86|31.87|31.57|32.17|31.87|31.8|31.5|366
1637255400000|2021-11-18 17:10:00|31.88|31.58|31.57|31.27|31.88|31.58|31.45|31.15|357
1637255700000|2021-11-18 17:15:00|31.58|31.28|32.26|31.96|32.27|31.97|31.58|31.28|380
1637256000000|2021-11-18 17:20:00|32.28|31.98|32.39|32.09|32.39|32.09|32.13|31.83|309
1637256300000|2021-11-18 17:25:00|32.38|32.08|32.44|32.14|32.52|32.22|32.37|32.07|306
1637256600000|2021-11-18 17:30:00|32.45|32.15|32.48|32.18|32.61|32.31|32.42|32.12|217
1637256900000|2021-11-18 17:35:00|32.47|32.17|32.59|32.29|32.64|32.34|32.37|32.07|259
1637257200000|2021-11-18 17:40:00|32.6|32.3|32.53|32.23|32.64|32.34|32.51|32.21|221
1637257500000|2021-11-18 17:45:00|32.54|32.24|32.46|32.16|32.63|32.33|32.43|32.13|203
1637257800000|2021-11-18 17:50:00|32.45|32.15|32.39|32.09|32.47|32.17|32.37|32.07|166
1637258100000|2021-11-18 17:55:00|32.38|32.08|32.35|32.05|32.51|32.21|32.32|32.02|185
1637258400000|2021-11-18 18:00:00|32.36|32.06|32.41|32.11|32.48|32.18|32.33|32.03|250
1637258700000|2021-11-18 18:05:00|32.4|32.1|32.48|32.18|32.53|32.23|32.32|32.02|239
1637259000000|2021-11-18 18:10:00|32.49|32.19|32.46|32.16|32.54|32.24|32.41|32.11|250
1637259300000|2021-11-18 18:15:00|32.46|32.16|32.44|32.14|32.54|32.24|32.43|32.13|129
1637259600000|2021-11-18 18:20:00|32.45|32.15|32.62|32.32|32.66|32.36|32.41|32.11|183
1637259900000|2021-11-18 18:25:00|32.63|32.33|32.56|32.26|32.65|32.35|32.54|32.24|116
1637260200000|2021-11-18 18:30:00|32.55|32.25|32.68|32.38|32.69|32.39|32.49|32.19|149
1637260500000|2021-11-18 18:35:00|32.67|32.37|32.59|32.29|32.73|32.43|32.56|32.26|123
1637260800000|2021-11-18 18:40:00|32.6|32.3|32.58|32.28|32.61|32.31|32.53|32.23|150
1637261100000|2021-11-18 18:45:00|32.57|32.27|32.65|32.35|32.68|32.38|32.53|32.23|128
1637261400000|2021-11-18 18:50:00|32.64|32.34|32.65|32.35|32.67|32.37|32.54|32.24|109
1637261700000|2021-11-18 18:55:00|32.64|32.34|32.69|32.39|32.72|32.42|32.62|32.32|126
1637262000000|2021-11-18 19:00:00|32.68|32.38|32.72|32.42|32.74|32.44|32.63|32.33|100
1637262300000|2021-11-18 19:05:00|32.73|32.43|32.75|32.45|32.77|32.47|32.68|32.38|121
1637262600000|2021-11-18 19:10:00|32.76|32.46|32.82|32.52|32.87|32.57|32.72|32.42|115
1637262900000|2021-11-18 19:15:00|32.83|32.53|32.81|32.51|32.87|32.57|32.8|32.5|128
1637263200000|2021-11-18 19:20:00|32.82|32.52|32.9|32.6|32.9|32.6|32.8|32.5|149
1637263500000|2021-11-18 19:25:00|32.89|32.59|32.9|32.6|32.95|32.65|32.88|32.58|155
1637263800000|2021-11-18 19:30:00|32.91|32.61|33.2|32.9|33.22|32.92|32.89|32.59|213
1637264100000|2021-11-18 19:35:00|33.19|32.89|33.12|32.82|33.21|32.91|33.1|32.8|218
1637264400000|2021-11-18 19:40:00|33.13|32.83|33.08|32.78|33.14|32.84|33.04|32.74|148
1637264700000|2021-11-18 19:45:00|33.09|32.79|33.19|32.89|33.24|32.94|32.97|32.67|215
1637265000000|2021-11-18 19:50:00|33.2|32.9|33.17|32.87|33.2|32.9|33.13|32.83|77
1637265300000|2021-11-18 19:55:00|33.16|32.86|33.09|32.79|33.17|32.87|33.04|32.74|85
1637265600000|2021-11-18 20:00:00|33.1|32.8|32.95|32.65|33.11|32.81|32.95|32.65|85
1637265900000|2021-11-18 20:05:00|32.96|32.66|32.9|32.6|32.97|32.67|32.85|32.55|94
1637266200000|2021-11-18 20:10:00|32.91|32.61|33.01|32.71|33.02|32.72|32.83|32.53|122
1637266500000|2021-11-18 20:15:00|33|32.7|33|32.7|33.02|32.72|32.83|32.53|108
1637266800000|2021-11-18 20:20:00|32.99|32.69|33.04|32.74|33.06|32.76|32.98|32.68|78
1637267100000|2021-11-18 20:25:00|33.03|32.73|32.97|32.67|33.04|32.74|32.94|32.64|78
1637267400000|2021-11-18 20:30:00|32.98|32.68|32.96|32.66|33.02|32.72|32.93|32.63|81
1637267700000|2021-11-18 20:35:00|32.97|32.67|33.04|32.74|33.05|32.75|32.94|32.64|76
1637268000000|2021-11-18 20:40:00|33.03|32.73|33.06|32.76|33.07|32.77|32.97|32.67|88
1637268300000|2021-11-18 20:45:00|33.07|32.77|33.28|32.98|33.28|32.98|33.05|32.75|81
1637268600000|2021-11-18 20:50:00|33.27|32.97|33.19|32.89|33.27|32.97|33.15|32.85|144
1637268900000|2021-11-18 20:55:00|33.18|32.88|32.97|32.67|33.21|32.91|32.97|32.67|120
1637269200000|2021-11-18 21:00:00|32.98|32.68|33.2|32.9|33.2|32.9|32.98|32.68|103
1637269500000|2021-11-18 21:05:00|33.19|32.89|33.01|32.71|33.22|32.92|33|32.7|113
1637269800000|2021-11-18 21:10:00|33.02|32.72|33.1|32.8|33.16|32.86|33.02|32.72|79
1637270100000|2021-11-18 21:15:00|33.11|32.81|33.08|32.78|33.13|32.83|33.08|32.78|50
1637270400000|2021-11-18 21:20:00|33.07|32.77|32.97|32.67|33.1|32.8|32.97|32.67|100
1637270700000|2021-11-18 21:25:00|32.98|32.68|32.96|32.66|33.02|32.72|32.96|32.66|81
1637271000000|2021-11-18 21:30:00|32.95|32.65|32.95|32.65|33.01|32.71|32.87|32.57|166
1637271300000|2021-11-18 21:35:00|32.94|32.64|32.89|32.59|32.98|32.68|32.87|32.57|91
1637271600000|2021-11-18 21:40:00|32.9|32.6|32.89|32.59|32.95|32.65|32.87|32.57|99
1637271900000|2021-11-18 21:45:00|32.88|32.58|32.86|32.56|32.89|32.59|32.82|32.52|81
1637272200000|2021-11-18 21:50:00|32.85|32.55|32.75|32.45|32.9|32.6|32.69|32.39|106
1637272500000|2021-11-18 21:55:00|32.76|32.46|32.67|32.37|32.77|32.47|32.66|32.36|125
1637272800000|2021-11-18 22:00:00|32.66|32.36|32.6|32.3|32.78|32.48|32.59|32.29|100
1637273100000|2021-11-18 22:05:00|32.61|32.31|32.61|32.31|32.65|32.35|32.51|32.21|98
1637273400000|2021-11-18 22:10:00|32.6|32.3|32.69|32.39|32.74|32.44|32.42|32.12|219
1637273700000|2021-11-18 22:15:00|32.67|32.37|32.7|32.4|32.74|32.44|32.59|32.29|129
1637274000000|2021-11-18 22:20:00|32.71|32.41|32.76|32.46|32.76|32.46|32.66|32.36|137
1637274300000|2021-11-18 22:25:00|32.77|32.47|32.83|32.53|32.84|32.54|32.75|32.45|99
1637274600000|2021-11-18 22:30:00|32.82|32.52|32.89|32.59|32.9|32.6|32.81|32.51|86
1637274900000|2021-11-18 22:35:00|32.9|32.6|32.84|32.54|32.9|32.6|32.84|32.54|123
1637275200000|2021-11-18 22:40:00|32.85|32.55|32.69|32.39|32.85|32.55|32.67|32.37|132
1637275500000|2021-11-18 22:45:00|32.67|32.37|32.65|32.35|32.8|32.5|32.58|32.28|148
1637275800000|2021-11-18 22:50:00|32.66|32.36|32.62|32.32|32.69|32.39|32.61|32.31|56
1637276100000|2021-11-18 22:55:00|32.63|32.33|32.65|32.35|32.78|32.48|32.58|32.28|163
1637276400000|2021-11-18 23:00:00|32.64|32.34|32.56|32.26|32.67|32.37|32.5|32.2|259
1637276700000|2021-11-18 23:05:00|32.57|32.27|32.68|32.38|32.72|32.42|32.56|32.26|136
1637277000000|2021-11-18 23:10:00|32.67|32.37|32.57|32.27|32.69|32.39|32.54|32.24|171
1637277300000|2021-11-18 23:15:00|32.58|32.28|32.51|32.21|32.63|32.33|32.5|32.2|201
1637277600000|2021-11-18 23:20:00|32.5|32.2|32.74|32.44|32.75|32.45|32.5|32.2|237
1637277900000|2021-11-18 23:25:00|32.75|32.45|32.8|32.5|32.8|32.5|32.72|32.42|183
1637278200000|2021-11-18 23:30:00|32.8|32.5|32.76|32.46|33.01|32.71|32.68|32.38|201
1637278500000|2021-11-18 23:35:00|32.77|32.47|32.92|32.62|32.95|32.65|32.71|32.41|190
1637278800000|2021-11-18 23:40:00|32.93|32.63|32.78|32.48|32.93|32.63|32.63|32.33|181
1637279100000|2021-11-18 23:45:00|32.77|32.47|32.99|32.69|33|32.7|32.64|32.34|164
1637279400000|2021-11-18 23:50:00|32.98|32.68|32.8|32.5|33.04|32.74|32.77|32.47|134
1637279700000|2021-11-18 23:55:00|32.79|32.49|32.95|32.65|32.99|32.69|32.77|32.47|180
1637280000000|2021-11-19 00:00:00|32.94|32.64|32.79|32.49|33.09|32.79|32.75|32.45|209
1637280300000|2021-11-19 00:05:00|32.78|32.48|32.94|32.64|32.95|32.65|32.7|32.4|229
1637280600000|2021-11-19 00:10:00|32.95|32.65|33.2|32.9|33.23|32.93|32.95|32.65|285
1637280900000|2021-11-19 00:15:00|33.19|32.89|33.15|32.85|33.23|32.93|33.13|32.83|229
1637281200000|2021-11-19 00:20:00|33.14|32.84|33.08|32.78|33.15|32.85|33.01|32.71|181
1637281500000|2021-11-19 00:25:00|33.09|32.79|33.21|32.91|33.21|32.91|33.06|32.76|203
1637281800000|2021-11-19 00:30:00|33.19|32.89|33.23|32.93|33.3|33|33.15|32.85|159
1637282100000|2021-11-19 00:35:00|33.24|32.94|33.31|33.01|33.35|33.05|33.21|32.91|144
1637282400000|2021-11-19 00:40:00|33.32|33.02|33.43|33.13|33.44|33.14|33.23|32.93|167
1637282700000|2021-11-19 00:45:00|33.44|33.14|33.36|33.06|33.45|33.15|33.33|33.03|123
1637283000000|2021-11-19 00:50:00|33.35|33.05|33.4|33.1|33.44|33.14|33.32|33.02|99
1637283300000|2021-11-19 00:55:00|33.39|33.09|33.47|33.17|33.49|33.19|33.38|33.08|89
1637283600000|2021-11-19 01:00:00|33.46|33.16|33.51|33.21|33.53|33.23|33.44|33.14|127
1637283900000|2021-11-19 01:05:00|33.5|33.2|33.6|33.3|33.6|33.3|33.49|33.19|95
1637284200000|2021-11-19 01:10:00|33.61|33.31|33.82|33.52|33.82|33.52|33.58|33.28|100
1637284500000|2021-11-19 01:15:00|33.81|33.51|33.73|33.43|33.84|33.54|33.72|33.42|87
1637284800000|2021-11-19 01:20:00|33.74|33.44|33.55|33.25|33.74|33.44|33.54|33.24|154
1637285100000|2021-11-19 01:25:00|33.54|33.24|33.38|33.08|33.55|33.25|33.37|33.07|85
1637285400000|2021-11-19 01:30:00|33.39|33.09|33.41|33.11|33.45|33.15|33.38|33.08|80
1637285700000|2021-11-19 01:35:00|33.4|33.1|33.39|33.09|33.44|33.14|33.37|33.07|70
1637286000000|2021-11-19 01:40:00|33.38|33.08|33.25|32.95|33.43|33.13|33.25|32.95|128
1637286300000|2021-11-19 01:45:00|33.26|32.96|33.29|32.99|33.33|33.03|33.22|32.92|172
1637286600000|2021-11-19 01:50:00|33.28|32.98|33.22|32.92|33.31|33.01|33.19|32.89|177
1637286900000|2021-11-19 01:55:00|33.21|32.91|33.2|32.9|33.29|32.99|33.19|32.89|186
1637287200000|2021-11-19 02:00:00|33.19|32.89|33.26|32.96|33.27|32.97|33.14|32.84|165
1637287500000|2021-11-19 02:05:00|33.25|32.95|33.13|32.83|33.26|32.96|33.11|32.81|148
1637287800000|2021-11-19 02:10:00|33.14|32.84|33.3|33|33.32|33.02|33.12|32.82|172
1637288100000|2021-11-19 02:15:00|33.29|32.99|33.39|33.09|33.41|33.11|33.24|32.94|158
1637288400000|2021-11-19 02:20:00|33.4|33.1|33.45|33.15|33.48|33.18|33.39|33.09|153
1637288700000|2021-11-19 02:25:00|33.46|33.16|33.2|32.9|33.46|33.16|33.19|32.89|213
1637289000000|2021-11-19 02:30:00|33.19|32.89|33.26|32.96|33.26|32.96|33.19|32.89|167
1637289300000|2021-11-19 02:35:00|33.27|32.97|33.31|33.01|33.38|33.08|33.26|32.96|153
1637289600000|2021-11-19 02:40:00|33.3|33|33.06|32.76|33.35|33.05|33.05|32.75|229
1637289900000|2021-11-19 02:45:00|33.06|32.76|33.06|32.76|33.13|32.83|33.01|32.71|154
1637290200000|2021-11-19 02:50:00|33.07|32.77|33|32.7|33.07|32.77|32.97|32.67|183
1637290500000|2021-11-19 02:55:00|33.01|32.71|33.11|32.81|33.12|32.82|32.93|32.63|255
1637290800000|2021-11-19 03:00:00|33.11|32.81|33.25|32.95|33.26|32.96|33.09|32.79|244
1637291100000|2021-11-19 03:05:00|33.26|32.96|33.24|32.94|33.27|32.97|33.13|32.83|171
1637291400000|2021-11-19 03:10:00|33.25|32.95|33.42|33.12|33.43|33.13|33.23|32.93|120
1637291700000|2021-11-19 03:15:00|33.4|33.1|33.4|33.1|33.42|33.12|33.34|33.04|87
1637292000000|2021-11-19 03:20:00|33.41|33.11|33.53|33.23|33.57|33.27|33.4|33.1|79
1637292300000|2021-11-19 03:25:00|33.54|33.24|33.71|33.41|33.73|33.43|33.5|33.2|146
1637292600000|2021-11-19 03:30:00|33.68|33.38|33.48|33.18|33.71|33.41|33.37|33.07|221
1637292900000|2021-11-19 03:35:00|33.47|33.17|33.51|33.21|33.56|33.26|33.45|33.15|173
1637293200000|2021-11-19 03:40:00|33.52|33.22|33.3|33|33.53|33.23|33.29|32.99|265
1637293500000|2021-11-19 03:45:00|33.31|33.01|33.42|33.12|33.44|33.14|33.29|32.99|144
1637293800000|2021-11-19 03:50:00|33.43|33.13|33.51|33.21|33.53|33.23|33.37|33.07|154
1637294100000|2021-11-19 03:55:00|33.52|33.22|33.56|33.26|33.56|33.26|33.44|33.14|131
1637294400000|2021-11-19 04:00:00|33.55|33.25|33.65|33.35|33.67|33.37|33.5|33.2|75
1637294700000|2021-11-19 04:05:00|33.64|33.34|33.58|33.28|33.66|33.36|33.54|33.24|117
1637295000000|2021-11-19 04:10:00|33.57|33.27|33.53|33.23|33.58|33.28|33.41|33.11|121
1637295300000|2021-11-19 04:15:00|33.52|33.22|33.71|33.41|33.75|33.45|33.51|33.21|89
1637295600000|2021-11-19 04:20:00|33.72|33.42|33.7|33.4|33.73|33.43|33.7|33.4|80
1637295900000|2021-11-19 04:25:00|33.71|33.41|33.73|33.43|33.75|33.45|33.67|33.37|78
1637296200000|2021-11-19 04:30:00|33.74|33.44|33.75|33.45|33.76|33.46|33.67|33.37|85
1637296500000|2021-11-19 04:35:00|33.74|33.44|33.77|33.47|33.78|33.48|33.7|33.4|68
1637296800000|2021-11-19 04:40:00|33.76|33.46|33.73|33.43|33.79|33.49|33.72|33.42|70
1637297100000|2021-11-19 04:45:00|33.72|33.42|33.73|33.43|33.78|33.48|33.7|33.4|95
1637297400000|2021-11-19 04:50:00|33.72|33.42|33.77|33.47|33.79|33.49|33.69|33.39|69
1637297700000|2021-11-19 04:55:00|33.76|33.46|33.79|33.49|33.82|33.52|33.76|33.46|60
1637298000000|2021-11-19 05:00:00|33.8|33.5|33.75|33.45|33.81|33.51|33.75|33.45|84
1637298300000|2021-11-19 05:05:00|33.76|33.46|33.8|33.5|33.81|33.51|33.76|33.46|92
1637298600000|2021-11-19 05:10:00|33.81|33.51|33.81|33.51|33.83|33.53|33.78|33.48|107
1637298900000|2021-11-19 05:15:00|33.82|33.52|33.68|33.38|33.82|33.52|33.68|33.38|75
1637299200000|2021-11-19 05:20:00|33.69|33.39|33.62|33.32|33.7|33.4|33.59|33.29|92
1637299500000|2021-11-19 05:25:00|33.63|33.33|33.62|33.32|33.64|33.34|33.57|33.27|80
1637299800000|2021-11-19 05:30:00|33.62|33.32|33.82|33.52|33.82|33.52|33.62|33.32|232
1637300100000|2021-11-19 05:35:00|33.81|33.51|33.79|33.49|33.91|33.61|33.76|33.46|137
1637300400000|2021-11-19 05:40:00|33.8|33.5|33.79|33.49|33.85|33.55|33.78|33.48|147
1637300700000|2021-11-19 05:45:00|33.8|33.5|33.79|33.49|33.86|33.56|33.78|33.48|131
1637301000000|2021-11-19 05:50:00|33.78|33.48|33.84|33.54|33.85|33.55|33.77|33.47|69
1637301300000|2021-11-19 05:55:00|33.85|33.55|33.82|33.52|33.85|33.55|33.79|33.49|97
1637301600000|2021-11-19 06:00:00|33.83|33.53|33.89|33.59|33.89|33.59|33.8|33.5|81
1637301900000|2021-11-19 06:05:00|33.88|33.58|34|33.7|34.02|33.72|33.87|33.57|68
1637302200000|2021-11-19 06:10:00|33.99|33.69|33.95|33.65|34.02|33.72|33.95|33.65|53
1637302500000|2021-11-19 06:15:00|33.94|33.64|33.94|33.64|33.98|33.68|33.91|33.61|53
1637302800000|2021-11-19 06:20:00|33.95|33.65|33.86|33.56|33.95|33.65|33.86|33.56|40
1637303100000|2021-11-19 06:25:00|33.87|33.57|33.89|33.59|33.9|33.6|33.84|33.54|61
1637303400000|2021-11-19 06:30:00|33.88|33.58|33.8|33.5|33.88|33.58|33.76|33.46|77
1637303700000|2021-11-19 06:35:00|33.81|33.51|33.83|33.53|33.86|33.56|33.78|33.48|85
1637304000000|2021-11-19 06:40:00|33.82|33.52|33.67|33.37|33.82|33.52|33.67|33.37|109
1637304300000|2021-11-19 06:45:00|33.68|33.38|33.68|33.38|33.73|33.43|33.67|33.37|79
1637304600000|2021-11-19 06:50:00|33.67|33.37|33.6|33.3|33.68|33.38|33.55|33.25|99
1637304900000|2021-11-19 06:55:00|33.61|33.31|33.64|33.34|33.68|33.38|33.6|33.3|86
1637305200000|2021-11-19 07:00:00|33.63|33.33|33.67|33.37|33.75|33.45|33.63|33.33|106
1637305500000|2021-11-19 07:05:00|33.66|33.36|33.49|33.19|33.67|33.37|33.49|33.19|99
1637305800000|2021-11-19 07:10:00|33.48|33.18|33.44|33.14|33.51|33.21|33.44|33.14|71
1637306100000|2021-11-19 07:15:00|33.45|33.15|33.45|33.15|33.46|33.16|33.39|33.09|99
1637306400000|2021-11-19 07:20:00|33.46|33.16|33.49|33.19|33.54|33.24|33.46|33.16|71
1637306700000|2021-11-19 07:25:00|33.48|33.18|33.42|33.12|33.48|33.18|33.36|33.06|112
1637307000000|2021-11-19 07:30:00|33.41|33.11|33.34|33.04|33.48|33.18|33.33|33.03|87
1637307300000|2021-11-19 07:35:00|33.33|33.03|33.37|33.07|33.38|33.08|33.32|33.02|77
1637307600000|2021-11-19 07:40:00|33.36|33.06|33.46|33.16|33.46|33.16|33.35|33.05|88
1637307900000|2021-11-19 07:45:00|33.45|33.15|33.37|33.07|33.5|33.2|33.36|33.06|79
1637308200000|2021-11-19 07:50:00|33.38|33.08|33.47|33.17|33.48|33.18|33.35|33.05|66
1637308500000|2021-11-19 07:55:00|33.46|33.16|33.5|33.2|33.5|33.2|33.4|33.1|94
1637308800000|2021-11-19 08:00:00|33.49|33.19|33.53|33.23|33.65|33.35|33.48|33.18|110
1637309100000|2021-11-19 08:05:00|33.54|33.24|33.66|33.36|33.68|33.38|33.54|33.24|69
1637309400000|2021-11-19 08:10:00|33.67|33.37|33.78|33.48|33.79|33.49|33.65|33.35|82
1637309700000|2021-11-19 08:15:00|33.77|33.47|33.99|33.69|33.99|33.69|33.77|33.47|164
1637310000000|2021-11-19 08:20:00|33.98|33.68|34.05|33.75|34.07|33.77|33.95|33.65|148
1637310300000|2021-11-19 08:25:00|34.06|33.76|34.12|33.82|34.13|33.83|34.04|33.74|97
1637310600000|2021-11-19 08:30:00|34.11|33.81|34.03|33.73|34.11|33.81|34.02|33.72|145
1637310900000|2021-11-19 08:35:00|34.04|33.74|34.13|33.83|34.17|33.87|34.02|33.72|92
1637311200000|2021-11-19 08:40:00|34.14|33.84|34.11|33.81|34.16|33.86|34.08|33.78|108
1637311500000|2021-11-19 08:45:00|34.1|33.8|34|33.7|34.16|33.86|33.99|33.69|92
1637311800000|2021-11-19 08:50:00|34.01|33.71|33.97|33.67|34.04|33.74|33.97|33.67|72
1637312100000|2021-11-19 08:55:00|33.96|33.66|34.06|33.76|34.07|33.77|33.94|33.64|100
1637312400000|2021-11-19 09:00:00|34.05|33.75|34.04|33.74|34.07|33.77|34.02|33.72|60
1637312700000|2021-11-19 09:05:00|34.05|33.75|34.26|33.96|34.29|33.99|34.03|33.73|77
1637313000000|2021-11-19 09:10:00|34.27|33.97|34.42|34.12|34.45|34.15|34.27|33.97|105
1637313300000|2021-11-19 09:15:00|34.41|34.11|34.42|34.12|34.45|34.15|34.37|34.07|94
1637313600000|2021-11-19 09:20:00|34.43|34.13|34.44|34.14|34.45|34.15|34.4|34.1|86
1637313900000|2021-11-19 09:25:00|34.43|34.13|34.56|34.26|34.61|34.31|34.43|34.13|98
1637314200000|2021-11-19 09:30:00|34.54|34.24|34.79|34.49|34.8|34.5|34.52|34.22|104
1637314500000|2021-11-19 09:35:00|34.8|34.5|35.59|35.29|35.65|35.35|34.76|34.46|306
1637314800000|2021-11-19 09:40:00|35.6|35.3|35.29|34.99|35.62|35.32|35.26|34.96|193
1637315100000|2021-11-19 09:45:00|35.3|35|35.16|34.86|35.3|35|35.11|34.81|96
1637315400000|2021-11-19 09:50:00|35.17|34.87|35.28|34.98|35.36|35.06|35.15|34.85|120
1637315700000|2021-11-19 09:55:00|35.27|34.97|35.27|34.97|35.29|34.99|35.17|34.87|114
1637316000000|2021-11-19 10:00:00|35.26|34.96|35.02|34.72|35.31|35.01|35|34.7|122
1637316300000|2021-11-19 10:05:00|35.01|34.71|34.94|34.64|35.06|34.76|34.94|34.64|84
1637316600000|2021-11-19 10:10:00|34.93|34.63|34.79|34.49|34.93|34.63|34.78|34.48|75
1637316900000|2021-11-19 10:15:00|34.78|34.48|34.77|34.47|34.84|34.54|34.76|34.46|73
1637317200000|2021-11-19 10:20:00|34.78|34.48|34.83|34.53|34.85|34.55|34.76|34.46|77
1637317500000|2021-11-19 10:25:00|34.82|34.52|34.82|34.52|34.85|34.55|34.79|34.49|95
1637317800000|2021-11-19 10:30:00|34.81|34.51|34.77|34.47|34.82|34.52|34.76|34.46|58
1637318100000|2021-11-19 10:35:00|34.76|34.46|34.76|34.46|34.79|34.49|34.76|34.46|49
1637318400000|2021-11-19 10:40:00|34.77|34.47|34.7|34.4|34.78|34.48|34.69|34.39|52
1637318700000|2021-11-19 10:45:00|34.69|34.39|34.69|34.39|34.72|34.42|34.67|34.37|43
1637319000000|2021-11-19 10:50:00|34.7|34.4|34.65|34.35|34.7|34.4|34.62|34.32|34
1637319300000|2021-11-19 10:55:00|34.66|34.36|34.69|34.39|34.7|34.4|34.59|34.29|55
1637319600000|2021-11-19 11:00:00|34.7|34.4|34.61|34.31|34.78|34.48|34.52|34.22|147
1637319900000|2021-11-19 11:05:00|34.6|34.3|34.56|34.26|34.66|34.36|34.56|34.26|125
1637320200000|2021-11-19 11:10:00|34.55|34.25|34.44|34.14|34.56|34.26|34.42|34.12|112
1637320500000|2021-11-19 11:15:00|34.43|34.13|34.5|34.2|34.54|34.24|34.43|34.13|114
1637320800000|2021-11-19 11:20:00|34.51|34.21|34.51|34.21|34.54|34.24|34.42|34.12|101
1637321100000|2021-11-19 11:25:00|34.5|34.2|34.49|34.19|34.56|34.26|34.48|34.18|58
1637321400000|2021-11-19 11:30:00|34.5|34.2|34.47|34.17|34.57|34.27|34.44|34.14|87
1637321700000|2021-11-19 11:35:00|34.46|34.16|34.56|34.26|34.56|34.26|34.42|34.12|96
1637322000000|2021-11-19 11:40:00|34.55|34.25|34.65|34.35|34.73|34.43|34.54|34.24|138
1637322300000|2021-11-19 11:45:00|34.64|34.34|34.62|34.32|34.64|34.34|34.54|34.24|147
1637322600000|2021-11-19 11:50:00|34.61|34.31|34.69|34.39|34.69|34.39|34.61|34.31|140
1637322900000|2021-11-19 11:55:00|34.7|34.4|34.9|34.6|34.91|34.61|34.69|34.39|138
1637323200000|2021-11-19 12:00:00|34.89|34.59|34.75|34.45|34.95|34.65|34.69|34.39|138
1637323500000|2021-11-19 12:05:00|34.74|34.44|34.89|34.59|34.89|34.59|34.71|34.41|99
1637323800000|2021-11-19 12:10:00|34.88|34.58|34.84|34.54|35.01|34.71|34.82|34.52|125
1637324100000|2021-11-19 12:15:00|34.83|34.53|34.79|34.49|34.83|34.53|34.75|34.45|106
1637324400000|2021-11-19 12:20:00|34.78|34.48|34.67|34.37|34.79|34.49|34.62|34.32|103
1637324700000|2021-11-19 12:25:00|34.68|34.38|34.76|34.46|34.79|34.49|34.65|34.35|73
1637325000000|2021-11-19 12:30:00|34.75|34.45|34.71|34.41|34.77|34.47|34.67|34.37|95
1637325300000|2021-11-19 12:35:00|34.72|34.42|34.74|34.44|34.77|34.47|34.72|34.42|79
1637325600000|2021-11-19 12:40:00|34.73|34.43|34.74|34.44|34.79|34.49|34.7|34.4|62
1637325900000|2021-11-19 12:45:00|34.73|34.43|34.68|34.38|34.77|34.47|34.67|34.37|74
1637326200000|2021-11-19 12:50:00|34.67|34.37|34.56|34.26|34.69|34.39|34.55|34.25|141
1637326500000|2021-11-19 12:55:00|34.55|34.25|34.58|34.28|34.66|34.36|34.54|34.24|98
1637326800000|2021-11-19 13:00:00|34.59|34.29|34.53|34.23|34.62|34.32|34.48|34.18|113
1637327100000|2021-11-19 13:05:00|34.54|34.24|34.66|34.36|34.78|34.48|34.54|34.24|106
1637327400000|2021-11-19 13:10:00|34.67|34.37|34.78|34.48|34.8|34.5|34.64|34.34|105
1637327700000|2021-11-19 13:15:00|34.77|34.47|34.69|34.39|34.83|34.53|34.63|34.33|116
1637328000000|2021-11-19 13:20:00|34.7|34.4|34.71|34.41|34.74|34.44|34.63|34.33|83
1637328300000|2021-11-19 13:25:00|34.72|34.42|34.69|34.39|34.8|34.5|34.68|34.38|135
1637328600000|2021-11-19 13:30:00|34.68|34.38|34.75|34.45|34.75|34.45|34.68|34.38|99
1637328900000|2021-11-19 13:35:00|34.74|34.44|34.8|34.5|34.82|34.52|34.73|34.43|88
1637329200000|2021-11-19 13:40:00|34.81|34.51|34.74|34.44|34.81|34.51|34.7|34.4|126
1637329500000|2021-11-19 13:45:00|34.75|34.45|34.84|34.54|34.85|34.55|34.75|34.45|101
1637329800000|2021-11-19 13:50:00|34.85|34.55|34.88|34.58|34.88|34.58|34.78|34.48|90
1637330100000|2021-11-19 13:55:00|34.89|34.59|34.89|34.59|34.89|34.59|34.85|34.55|63
1637330400000|2021-11-19 14:00:00|34.9|34.6|34.83|34.53|34.93|34.63|34.82|34.52|80
1637330700000|2021-11-19 14:05:00|34.84|34.54|34.96|34.66|34.98|34.68|34.84|34.54|61
1637331000000|2021-11-19 14:10:00|34.97|34.67|34.97|34.67|34.98|34.68|34.91|34.61|98
1637331300000|2021-11-19 14:15:00|34.96|34.66|34.95|34.65|34.98|34.68|34.91|34.61|152
1637331600000|2021-11-19 14:20:00|34.94|34.64|35.02|34.72|35.13|34.83|34.94|34.64|156
1637331900000|2021-11-19 14:25:00|35.01|34.71|34.91|34.61|35.03|34.73|34.89|34.59|125
1637332200000|2021-11-19 14:30:00|34.92|34.62|34.77|34.47|34.93|34.63|34.77|34.47|65
1637332500000|2021-11-19 14:35:00|34.76|34.46|34.83|34.53|34.88|34.58|34.76|34.46|57
1637332800000|2021-11-19 14:40:00|34.85|34.55|35|34.7|35.01|34.71|34.83|34.53|73
1637333100000|2021-11-19 14:45:00|34.99|34.69|35.02|34.72|35.02|34.72|34.9|34.6|69
1637333400000|2021-11-19 14:50:00|35.01|34.71|35.13|34.83|35.18|34.88|34.96|34.66|127
1637333700000|2021-11-19 14:55:00|35.12|34.82|35.13|34.83|35.23|34.93|35.08|34.78|147
1637334000000|2021-11-19 15:00:00|35.14|34.84|35.06|34.76|35.18|34.88|35.04|34.74|132
1637334300000|2021-11-19 15:05:00|35.07|34.77|35.01|34.71|35.07|34.77|34.96|34.66|81
1637334600000|2021-11-19 15:10:00|35.02|34.72|34.96|34.66|35.03|34.73|34.93|34.63|103
1637334900000|2021-11-19 15:15:00|34.95|34.65|35.02|34.72|35.02|34.72|34.95|34.65|63
1637335200000|2021-11-19 15:20:00|35.01|34.71|35.13|34.83|35.14|34.84|35|34.7|98
1637335500000|2021-11-19 15:25:00|35.14|34.84|35.02|34.72|35.14|34.84|35.02|34.72|107
1637335800000|2021-11-19 15:30:00|35.03|34.73|35.01|34.71|35.09|34.79|35|34.7|172
1637336100000|2021-11-19 15:35:00|35.02|34.72|35.08|34.78|35.11|34.81|34.99|34.69|128
1637336400000|2021-11-19 15:40:00|35.07|34.77|35.09|34.79|35.12|34.82|35.05|34.75|59
1637336700000|2021-11-19 15:45:00|35.1|34.8|35.11|34.81|35.12|34.82|35.04|34.74|70
1637337000000|2021-11-19 15:50:00|35.1|34.8|35.17|34.87|35.22|34.92|35.09|34.79|93
1637337300000|2021-11-19 15:55:00|35.18|34.88|35.11|34.81|35.18|34.88|35.08|34.78|118
1637337600000|2021-11-19 16:00:00|35.1|34.8|35.16|34.86|35.18|34.88|35.09|34.79|100
1637337900000|2021-11-19 16:05:00|35.17|34.87|35.13|34.83|35.18|34.88|35.08|34.78|70
1637338200000|2021-11-19 16:10:00|35.14|34.84|35.11|34.81|35.14|34.84|35.08|34.78|104
1637338500000|2021-11-19 16:15:00|35.1|34.8|35.13|34.83|35.17|34.87|35.1|34.8|72
1637338800000|2021-11-19 16:20:00|35.14|34.84|34.92|34.62|35.14|34.84|34.92|34.62|110
1637339100000|2021-11-19 16:25:00|34.93|34.63|34.93|34.63|35|34.7|34.9|34.6|98
1637339400000|2021-11-19 16:30:00|34.94|34.64|35.04|34.74|35.05|34.75|34.93|34.63|77
1637339700000|2021-11-19 16:35:00|35.03|34.73|35.05|34.75|35.08|34.78|35|34.7|105
1637340000000|2021-11-19 16:40:00|35.06|34.76|35.04|34.74|35.08|34.78|35.02|34.72|97
1637340300000|2021-11-19 16:45:00|35.05|34.75|35.02|34.72|35.07|34.77|35.01|34.71|87
1637340600000|2021-11-19 16:50:00|35.04|34.74|35.11|34.81|35.11|34.81|35.03|34.73|56
1637340900000|2021-11-19 16:55:00|35.1|34.8|35.07|34.77|35.13|34.83|35.06|34.76|70
1637341200000|2021-11-19 17:00:00|35.08|34.78|35.11|34.81|35.13|34.83|35.06|34.76|86
1637341500000|2021-11-19 17:05:00|35.1|34.8|35.09|34.79|35.13|34.83|35.06|34.76|95
1637341800000|2021-11-19 17:10:00|35.1|34.8|35.27|34.97|35.28|34.98|35.1|34.8|73
1637342100000|2021-11-19 17:15:00|35.28|34.98|35.25|34.95|35.29|34.99|35.21|34.91|54
1637342400000|2021-11-19 17:20:00|35.24|34.94|35.23|34.93|35.25|34.95|35.18|34.88|82
1637342700000|2021-11-19 17:25:00|35.24|34.94|35.33|35.03|35.33|35.03|35.23|34.93|64
1637343000000|2021-11-19 17:30:00|35.32|35.02|35.21|34.91|35.33|35.03|35.19|34.89|101
1637343300000|2021-11-19 17:35:00|35.2|34.9|35.22|34.92|35.22|34.92|35.16|34.86|94
1637343600000|2021-11-19 17:40:00|35.23|34.93|35.18|34.88|35.23|34.93|35.11|34.81|96
1637343900000|2021-11-19 17:45:00|35.17|34.87|35.15|34.85|35.21|34.91|35.14|34.84|66
1637344200000|2021-11-19 17:50:00|35.16|34.86|35.18|34.88|35.19|34.89|35.15|34.85|48
1637344500000|2021-11-19 17:55:00|35.2|34.9|35.29|34.99|35.3|35|35.19|34.89|58
1637344800000|2021-11-19 18:00:00|35.28|34.98|35.35|35.05|35.35|35.05|35.23|34.93|85
1637345100000|2021-11-19 18:05:00|35.37|35.07|35.45|35.15|35.46|35.16|35.37|35.07|48
1637345400000|2021-11-19 18:10:00|35.46|35.16|35.52|35.22|35.55|35.25|35.46|35.16|60
1637345700000|2021-11-19 18:15:00|35.51|35.21|35.41|35.11|35.52|35.22|35.41|35.11|80
1637346000000|2021-11-19 18:20:00|35.4|35.1|35.34|35.04|35.42|35.12|35.33|35.03|45
1637346300000|2021-11-19 18:25:00|35.33|35.03|35.3|35|35.35|35.05|35.26|34.96|78
1637346600000|2021-11-19 18:30:00|35.31|35.01|35.34|35.04|35.34|35.04|35.29|34.99|66
1637346900000|2021-11-19 18:35:00|35.35|35.05|35.38|35.08|35.42|35.12|35.33|35.03|45
1637347200000|2021-11-19 18:40:00|35.37|35.07|35.53|35.23|35.53|35.23|35.32|35.02|92
1637347500000|2021-11-19 18:45:00|35.54|35.24|35.56|35.26|35.58|35.28|35.5|35.2|65
1637347800000|2021-11-19 18:50:00|35.57|35.27|35.61|35.31|35.61|35.31|35.53|35.23|59
1637348100000|2021-11-19 18:55:00|35.6|35.3|35.6|35.3|35.61|35.31|35.53|35.23|50
1637348400000|2021-11-19 19:00:00|35.61|35.31|35.61|35.31|35.63|35.33|35.58|35.28|73
1637348700000|2021-11-19 19:05:00|35.6|35.3|35.6|35.3|35.62|35.32|35.58|35.28|38
1637349000000|2021-11-19 19:10:00|35.61|35.31|35.65|35.35|35.66|35.36|35.59|35.29|69
1637349300000|2021-11-19 19:15:00|35.64|35.34|35.6|35.3|35.65|35.35|35.6|35.3|89
1637349600000|2021-11-19 19:20:00|35.61|35.31|35.56|35.26|35.61|35.31|35.54|35.24|99
1637349900000|2021-11-19 19:25:00|35.55|35.25|35.53|35.23|35.59|35.29|35.52|35.22|81
1637350200000|2021-11-19 19:30:00|35.5|35.2|35.45|35.15|35.54|35.24|35.41|35.11|118
1637350500000|2021-11-19 19:35:00|35.46|35.16|35.47|35.17|35.5|35.2|35.42|35.12|76
1637350800000|2021-11-19 19:40:00|35.48|35.18|35.45|35.15|35.48|35.18|35.41|35.11|53
1637351100000|2021-11-19 19:45:00|35.44|35.14|35.47|35.17|35.52|35.22|35.44|35.14|55
1637351400000|2021-11-19 19:50:00|35.48|35.18|35.51|35.21|35.54|35.24|35.47|35.17|57
1637351700000|2021-11-19 19:55:00|35.52|35.22|35.57|35.27|35.59|35.29|35.51|35.21|70
1637352000000|2021-11-19 20:00:00|35.58|35.28|35.61|35.31|35.61|35.31|35.54|35.24|73
1637352300000|2021-11-19 20:05:00|35.62|35.32|35.63|35.33|35.64|35.34|35.59|35.29|70
1637352600000|2021-11-19 20:10:00|35.64|35.34|35.48|35.18|35.64|35.34|35.48|35.18|83
1637352900000|2021-11-19 20:15:00|35.49|35.19|35.44|35.14|35.49|35.19|35.39|35.09|85
1637353200000|2021-11-19 20:20:00|35.43|35.13|35.44|35.14|35.47|35.17|35.43|35.13|40
1637353500000|2021-11-19 20:25:00|35.43|35.13|35.3|35|35.44|35.14|35.28|34.98|87
1637353800000|2021-11-19 20:30:00|35.31|35.01|35.26|34.96|35.31|35.01|35.2|34.9|112
1637354100000|2021-11-19 20:35:00|35.27|34.97|35.32|35.02|35.35|35.05|35.23|34.93|80
1637354400000|2021-11-19 20:40:00|35.33|35.03|35.4|35.1|35.41|35.11|35.33|35.03|34
1637354700000|2021-11-19 20:45:00|35.39|35.09|35.44|35.14|35.45|35.15|35.39|35.09|64
1637355000000|2021-11-19 20:50:00|35.43|35.13|35.37|35.07|35.44|35.14|35.36|35.06|71
1637355300000|2021-11-19 20:55:00|35.36|35.06|35.43|35.13|35.49|35.19|35.34|35.04|98
1637355600000|2021-11-19 21:00:00|35.41|35.11|35.42|35.12|35.48|35.18|35.4|35.1|58
1637355900000|2021-11-19 21:05:00|35.43|35.13|35.28|34.98|35.44|35.14|35.26|34.96|78
1637356200000|2021-11-19 21:10:00|35.29|34.99|35.37|35.07|35.39|35.09|35.28|34.98|52
1637356500000|2021-11-19 21:15:00|35.38|35.08|35.4|35.1|35.42|35.12|35.38|35.08|33
1637356800000|2021-11-19 21:20:00|35.39|35.09|35.34|35.04|35.41|35.11|35.34|35.04|50
1637357100000|2021-11-19 21:25:00|35.35|35.05|35.25|34.95|35.35|35.05|35.23|34.93|53
1637357400000|2021-11-19 21:30:00|35.26|34.96|35.34|35.04|35.34|35.04|35.26|34.96|37
1637357700000|2021-11-19 21:35:00|35.33|35.03|35.29|34.99|35.33|35.03|35.27|34.97|45
1637358000000|2021-11-19 21:40:00|35.3|35|35.35|35.05|35.39|35.09|35.3|35|56
1637358300000|2021-11-19 21:45:00|35.34|35.04|35.39|35.09|35.42|35.12|35.34|35.04|46
1637358600000|2021-11-19 21:50:00|35.38|35.08|35.38|35.08|35.42|35.12|35.34|35.04|47
1637358900000|2021-11-19 21:55:00|35.39|35.09|35.37|35.07|35.39|35.09|35.32|35.02|27
1637395200000|2021-11-20 08:00:00|35.05|34.75|35.02|34.72|35.05|34.75|35|34.7|42
1637395500000|2021-11-20 08:05:00|35.03|34.73|35.01|34.71|35.05|34.75|35.01|34.71|53
1637395800000|2021-11-20 08:10:00|35.02|34.72|35.01|34.71|35.02|34.72|34.98|34.68|54
1637396100000|2021-11-20 08:15:00|35.02|34.72|35.04|34.74|35.06|34.76|35|34.7|73
1637396400000|2021-11-20 08:20:00|35.06|34.76|34.97|34.67|35.08|34.78|34.97|34.67|100
1637396700000|2021-11-20 08:25:00|34.98|34.68|34.98|34.68|35|34.7|34.98|34.68|49
1637397000000|2021-11-20 08:30:00|34.96|34.66|34.84|34.54|34.96|34.66|34.79|34.49|41
1637397300000|2021-11-20 08:35:00|34.83|34.53|34.92|34.62|34.92|34.62|34.83|34.53|42
1637397600000|2021-11-20 08:40:00|34.91|34.61|34.97|34.67|34.97|34.67|34.91|34.61|77
1637397900000|2021-11-20 08:45:00|34.98|34.68|34.99|34.69|35.01|34.71|34.97|34.67|42
1637398200000|2021-11-20 08:50:00|35|34.7|35.07|34.77|35.07|34.77|35|34.7|38
1637398500000|2021-11-20 08:55:00|35.06|34.76|35.01|34.71|35.07|34.77|35|34.7|58
1637398800000|2021-11-20 09:00:00|35|34.7|35.09|34.79|35.09|34.79|35|34.7|79
1637399100000|2021-11-20 09:05:00|35.08|34.78|35.14|34.84|35.14|34.84|35.08|34.78|24
1637399400000|2021-11-20 09:10:00|35.15|34.85|35.23|34.93|35.23|34.93|35.15|34.85|49
1637399700000|2021-11-20 09:15:00|35.22|34.92|35.15|34.85|35.23|34.93|35.15|34.85|38
1637400000000|2021-11-20 09:20:00|35.16|34.86|35.15|34.85|35.17|34.87|35.14|34.84|24
1637400300000|2021-11-20 09:25:00|35.14|34.84|35.12|34.82|35.15|34.85|35.11|34.81|27
1637400600000|2021-11-20 09:30:00|35.11|34.81|35.04|34.74|35.12|34.82|35.03|34.73|55
1637400900000|2021-11-20 09:35:00|35.05|34.75|35.09|34.79|35.1|34.8|35.03|34.73|41
1637401200000|2021-11-20 09:40:00|35.08|34.78|35.13|34.83|35.14|34.84|35.08|34.78|28
1637401500000|2021-11-20 09:45:00|35.12|34.82|35.14|34.84|35.15|34.85|35.11|34.81|40
1637401800000|2021-11-20 09:50:00|35.15|34.85|35.15|34.85|35.16|34.86|35.13|34.83|17
1637402100000|2021-11-20 09:55:00|35.14|34.84|35.1|34.8|35.18|34.88|35.1|34.8|40
1637402400000|2021-11-20 10:00:00|35.11|34.81|35.06|34.76|35.11|34.81|35.04|34.74|66
1637402700000|2021-11-20 10:05:00|35.07|34.77|35.05|34.75|35.08|34.78|35.04|34.74|42
1637403000000|2021-11-20 10:10:00|35.04|34.74|35.05|34.75|35.06|34.76|35.03|34.73|30
1637403300000|2021-11-20 10:15:00|35.06|34.76|35.11|34.81|35.13|34.83|35.06|34.76|36
1637403600000|2021-11-20 10:20:00|35.1|34.8|35.13|34.83|35.14|34.84|35.1|34.8|32
1637403900000|2021-11-20 10:25:00|35.14|34.84|35.14|34.84|35.14|34.84|35.09|34.79|21
1637404200000|2021-11-20 10:30:00|35.13|34.83|35.1|34.8|35.19|34.89|35.1|34.8|85
1637404500000|2021-11-20 10:35:00|35.11|34.81|35.09|34.79|35.11|34.81|35.08|34.78|37
1637404800000|2021-11-20 10:40:00|35.1|34.8|35.12|34.82|35.14|34.84|35.1|34.8|23
1637405100000|2021-11-20 10:45:00|35.11|34.81|35.06|34.76|35.12|34.82|35.06|34.76|20
1637405400000|2021-11-20 10:50:00|35.05|34.75|34.96|34.66|35.05|34.75|34.91|34.61|77
1637405700000|2021-11-20 10:55:00|34.97|34.67|34.95|34.65|35.02|34.72|34.93|34.63|56
1637406000000|2021-11-20 11:00:00|34.94|34.64|34.95|34.65|34.99|34.69|34.93|34.63|50
1637406300000|2021-11-20 11:05:00|34.94|34.64|34.94|34.64|34.95|34.65|34.89|34.59|74
1637406600000|2021-11-20 11:10:00|34.93|34.63|34.91|34.61|34.94|34.64|34.9|34.6|41
1637406900000|2021-11-20 11:15:00|34.92|34.62|34.91|34.61|34.92|34.62|34.88|34.58|32
1637407200000|2021-11-20 11:20:00|34.92|34.62|34.91|34.61|34.92|34.62|34.89|34.59|30
1637407500000|2021-11-20 11:25:00|34.92|34.62|34.92|34.62|34.92|34.62|34.87|34.57|40
1637407800000|2021-11-20 11:30:00|34.93|34.63|34.93|34.63|34.93|34.63|34.91|34.61|43
1637408100000|2021-11-20 11:35:00|34.92|34.62|35.05|34.75|35.06|34.76|34.92|34.62|82
1637408400000|2021-11-20 11:40:00|35.07|34.77|35.03|34.73|35.09|34.79|35.03|34.73|73
1637408700000|2021-11-20 11:45:00|35.04|34.74|35.07|34.77|35.08|34.78|35.03|34.73|34
1637409000000|2021-11-20 11:50:00|35.08|34.78|35.1|34.8|35.1|34.8|35.07|34.77|33
1637409300000|2021-11-20 11:55:00|35.11|34.81|35.09|34.79|35.12|34.82|35.07|34.77|51
1637409600000|2021-11-20 12:00:00|35.08|34.78|35.11|34.81|35.16|34.86|35.08|34.78|49
1637409900000|2021-11-20 12:05:00|35.1|34.8|35.07|34.77|35.11|34.81|35.04|34.74|61
1637410200000|2021-11-20 12:10:00|35.08|34.78|35.17|34.87|35.17|34.87|35.07|34.77|45
1637410500000|2021-11-20 12:15:00|35.16|34.86|35.16|34.86|35.17|34.87|35.11|34.81|65
1637410800000|2021-11-20 12:20:00|35.15|34.85|35.11|34.81|35.16|34.86|35.11|34.81|31
1637411100000|2021-11-20 12:25:00|35.12|34.82|35.1|34.8|35.12|34.82|35.09|34.79|51
1637411400000|2021-11-20 12:30:00|35.11|34.81|35.08|34.78|35.13|34.83|35.07|34.77|66
1637411700000|2021-11-20 12:35:00|35.09|34.79|35.09|34.79|35.11|34.81|35.08|34.78|35
1637412000000|2021-11-20 12:40:00|35.08|34.78|35|34.7|35.08|34.78|34.99|34.69|87
1637412300000|2021-11-20 12:45:00|35.01|34.71|35.05|34.75|35.05|34.75|34.97|34.67|37
1637412600000|2021-11-20 12:50:00|35.04|34.74|35.08|34.78|35.09|34.79|35.03|34.73|28
1637412900000|2021-11-20 12:55:00|35.07|34.77|35.05|34.75|35.1|34.8|35.05|34.75|27
1637413200000|2021-11-20 13:00:00|35.06|34.76|35.03|34.73|35.08|34.78|35.03|34.73|44
1637413500000|2021-11-20 13:05:00|35.04|34.74|35.09|34.79|35.09|34.79|35.04|34.74|22
1637413800000|2021-11-20 13:10:00|35.1|34.8|35.08|34.78|35.1|34.8|35.08|34.78|25
1637414100000|2021-11-20 13:15:00|35.07|34.77|35.02|34.72|35.08|34.78|35.01|34.71|82
1637414400000|2021-11-20 13:20:00|35.01|34.71|35|34.7|35.02|34.72|34.98|34.68|40
1637414700000|2021-11-20 13:25:00|35.01|34.71|35.01|34.71|35.04|34.74|35.01|34.71|17
1637415000000|2021-11-20 13:30:00|35|34.7|34.96|34.66|35.02|34.72|34.96|34.66|35
1637415300000|2021-11-20 13:35:00|34.95|34.65|34.87|34.57|34.95|34.65|34.86|34.56|52
1637415600000|2021-11-20 13:40:00|34.86|34.56|34.84|34.54|34.87|34.57|34.81|34.51|81
1637415900000|2021-11-20 13:45:00|34.85|34.55|34.78|34.48|34.86|34.56|34.78|34.48|64
1637416200000|2021-11-20 13:50:00|34.79|34.49|34.84|34.54|34.85|34.55|34.75|34.45|66
1637416500000|2021-11-20 13:55:00|34.85|34.55|34.8|34.5|34.86|34.56|34.78|34.48|42
1637416800000|2021-11-20 14:00:00|34.81|34.51|34.82|34.52|34.87|34.57|34.8|34.5|35
1637417100000|2021-11-20 14:05:00|34.83|34.53|34.82|34.52|34.84|34.54|34.76|34.46|55
1637417400000|2021-11-20 14:10:00|34.83|34.53|34.87|34.57|34.89|34.59|34.82|34.52|49
1637417700000|2021-11-20 14:15:00|34.88|34.58|34.9|34.6|34.91|34.61|34.87|34.57|35
1637418000000|2021-11-20 14:20:00|34.89|34.59|34.88|34.58|34.91|34.61|34.86|34.56|49
1637418300000|2021-11-20 14:25:00|34.89|34.59|34.76|34.46|34.89|34.59|34.75|34.45|66
1637418600000|2021-11-20 14:30:00|34.75|34.45|34.75|34.45|34.76|34.46|34.71|34.41|83
1637418900000|2021-11-20 14:35:00|34.74|34.44|34.79|34.49|34.81|34.51|34.74|34.44|38
1637419200000|2021-11-20 14:40:00|34.8|34.5|34.82|34.52|34.82|34.52|34.78|34.48|21
1637419500000|2021-11-20 14:45:00|34.83|34.53|34.81|34.51|34.83|34.53|34.8|34.5|25
1637419800000|2021-11-20 14:50:00|34.82|34.52|34.76|34.46|34.83|34.53|34.76|34.46|43
1637420100000|2021-11-20 14:55:00|34.77|34.47|34.72|34.42|34.79|34.49|34.71|34.41|46
1637420400000|2021-11-20 15:00:00|34.71|34.41|34.5|34.2|34.75|34.45|34.5|34.2|94
1637420700000|2021-11-20 15:05:00|34.49|34.19|34.44|34.14|34.5|34.2|34.25|33.95|233
1637421000000|2021-11-20 15:10:00|34.45|34.15|34.35|34.05|34.46|34.16|34.31|34.01|153
1637421300000|2021-11-20 15:15:00|34.34|34.04|34.4|34.1|34.44|34.14|34.28|33.98|155
1637421600000|2021-11-20 15:20:00|34.41|34.11|34.51|34.21|34.53|34.23|34.4|34.1|112
1637421900000|2021-11-20 15:25:00|34.5|34.2|34.42|34.12|34.5|34.2|34.39|34.09|78
1637422200000|2021-11-20 15:30:00|34.43|34.13|34.47|34.17|34.51|34.21|34.41|34.11|66
1637422500000|2021-11-20 15:35:00|34.46|34.16|34.37|34.07|34.47|34.17|34.37|34.07|77
1637422800000|2021-11-20 15:40:00|34.36|34.06|34.12|33.82|34.36|34.06|34.05|33.75|175
1637423100000|2021-11-20 15:45:00|34.13|33.83|34.14|33.84|34.15|33.85|34.05|33.75|137
1637423400000|2021-11-20 15:50:00|34.13|33.83|34.03|33.73|34.14|33.84|34.03|33.73|108
1637423700000|2021-11-20 15:55:00|34.02|33.72|34.02|33.72|34.08|33.78|34.02|33.72|61
1637424000000|2021-11-20 16:00:00|34.01|33.71|34.09|33.79|34.09|33.79|33.98|33.68|102
1637424300000|2021-11-20 16:05:00|34.1|33.8|34.09|33.79|34.12|33.82|34.05|33.75|94
1637424600000|2021-11-20 16:10:00|34.1|33.8|34.01|33.71|34.15|33.85|34|33.7|69
1637424900000|2021-11-20 16:15:00|34.02|33.72|33.86|33.56|34.07|33.77|33.86|33.56|103
1637425200000|2021-11-20 16:20:00|33.87|33.57|33.87|33.57|33.95|33.65|33.84|33.54|130
1637425500000|2021-11-20 16:25:00|33.88|33.58|33.9|33.6|33.95|33.65|33.86|33.56|102
1637425800000|2021-11-20 16:30:00|33.89|33.59|34.07|33.77|34.08|33.78|33.88|33.58|94
1637426100000|2021-11-20 16:35:00|34.06|33.76|34.03|33.73|34.06|33.76|34|33.7|84
1637426400000|2021-11-20 16:40:00|34.02|33.72|34.04|33.74|34.04|33.74|34|33.7|49
1637426700000|2021-11-20 16:45:00|34.05|33.75|34.07|33.77|34.07|33.77|34.02|33.72|33
1637427000000|2021-11-20 16:50:00|34.06|33.76|33.99|33.69|34.07|33.77|33.98|33.68|62
1637427300000|2021-11-20 16:55:00|34|33.7|34.08|33.78|34.09|33.79|33.99|33.69|74
1637427600000|2021-11-20 17:00:00|34.07|33.77|34.12|33.82|34.16|33.86|34.07|33.77|75
1637427900000|2021-11-20 17:05:00|34.11|33.81|34.05|33.75|34.12|33.82|34.01|33.71|93
1637428200000|2021-11-20 17:10:00|34.04|33.74|34.03|33.73|34.05|33.75|34.03|33.73|28
1637428500000|2021-11-20 17:15:00|34.04|33.74|34.01|33.71|34.07|33.77|33.96|33.66|68
1637428800000|2021-11-20 17:20:00|34|33.7|33.93|33.63|34.01|33.71|33.93|33.63|60
1637429100000|2021-11-20 17:25:00|33.94|33.64|33.94|33.64|33.95|33.65|33.92|33.62|29
1637429400000|2021-11-20 17:30:00|33.93|33.63|33.91|33.61|33.97|33.67|33.9|33.6|71
1637429700000|2021-11-20 17:35:00|33.9|33.6|33.89|33.59|33.91|33.61|33.88|33.58|38
1637430000000|2021-11-20 17:40:00|33.9|33.6|33.96|33.66|33.96|33.66|33.9|33.6|58
1637430300000|2021-11-20 17:45:00|33.97|33.67|33.94|33.64|33.99|33.69|33.93|33.63|48
1637430600000|2021-11-20 17:50:00|33.95|33.65|34.02|33.72|34.04|33.74|33.92|33.62|63
1637430900000|2021-11-20 17:55:00|34.01|33.71|34.06|33.76|34.06|33.76|33.97|33.67|35
1637431200000|2021-11-20 18:00:00|34.05|33.75|34.01|33.71|34.06|33.76|33.97|33.67|47
1637431500000|2021-11-20 18:05:00|34.02|33.72|34.01|33.71|34.04|33.74|34|33.7|46
1637431800000|2021-11-20 18:10:00|34.02|33.72|34.07|33.77|34.08|33.78|34|33.7|24
1637432100000|2021-11-20 18:15:00|34.08|33.78|34.26|33.96|34.27|33.97|34.06|33.76|87
1637432400000|2021-11-20 18:20:00|34.25|33.95|34.46|34.16|34.6|34.3|34.24|33.94|213
1637432700000|2021-11-20 18:25:00|34.47|34.17|34.7|34.4|34.76|34.46|34.46|34.16|238
1637433000000|2021-11-20 18:30:00|34.71|34.41|34.53|34.23|34.74|34.44|34.52|34.22|118
1637433300000|2021-11-20 18:35:00|34.52|34.22|34.58|34.28|34.61|34.31|34.48|34.18|97
1637433600000|2021-11-20 18:40:00|34.59|34.29|34.74|34.44|34.78|34.48|34.58|34.28|144
1637433900000|2021-11-20 18:45:00|34.75|34.45|34.76|34.46|34.82|34.52|34.73|34.43|115
1637434200000|2021-11-20 18:50:00|34.77|34.47|34.78|34.48|34.81|34.51|34.71|34.41|116
1637434500000|2021-11-20 18:55:00|34.77|34.47|34.68|34.38|34.78|34.48|34.66|34.36|44
1637434800000|2021-11-20 19:00:00|34.69|34.39|34.66|34.36|34.74|34.44|34.63|34.33|68
1637435100000|2021-11-20 19:05:00|34.67|34.37|34.72|34.42|34.75|34.45|34.67|34.37|42
1637435400000|2021-11-20 19:10:00|34.73|34.43|34.75|34.45|34.75|34.45|34.68|34.38|46
1637435700000|2021-11-20 19:15:00|34.74|34.44|34.67|34.37|34.75|34.45|34.67|34.37|48
1637436000000|2021-11-20 19:20:00|34.66|34.36|34.67|34.37|34.69|34.39|34.65|34.35|37
1637436300000|2021-11-20 19:25:00|34.66|34.36|34.67|34.37|34.67|34.37|34.66|34.36|22
1637436600000|2021-11-20 19:30:00|34.66|34.36|34.66|34.36|34.68|34.38|34.65|34.35|23
1637436900000|2021-11-20 19:35:00|34.67|34.37|34.72|34.42|34.72|34.42|34.67|34.37|34
1637437200000|2021-11-20 19:40:00|34.71|34.41|34.69|34.39|34.72|34.42|34.68|34.38|31
1637437500000|2021-11-20 19:45:00|34.7|34.4|34.65|34.35|34.74|34.44|34.64|34.34|68
1637437800000|2021-11-20 19:50:00|34.66|34.36|34.69|34.39|34.69|34.39|34.65|34.35|26
1637438100000|2021-11-20 19:55:00|34.68|34.38|34.68|34.38|34.7|34.4|34.67|34.37|29
1637438400000|2021-11-20 20:00:00|34.67|34.37|34.69|34.39|34.73|34.43|34.67|34.37|41
1637438700000|2021-11-20 20:05:00|34.7|34.4|34.71|34.41|34.71|34.41|34.7|34.4|12
1637439000000|2021-11-20 20:10:00|34.7|34.4|34.65|34.35|34.7|34.4|34.64|34.34|26
1637439300000|2021-11-20 20:15:00|34.66|34.36|34.68|34.38|34.69|34.39|34.65|34.35|32
1637439600000|2021-11-20 20:20:00|34.67|34.37|34.66|34.36|34.67|34.37|34.65|34.35|14
1637439900000|2021-11-20 20:25:00|34.67|34.37|34.7|34.4|34.71|34.41|34.66|34.36|45
1637440200000|2021-11-20 20:30:00|34.69|34.39|34.75|34.45|34.78|34.48|34.69|34.39|28
1637440500000|2021-11-20 20:35:00|34.74|34.44|34.8|34.5|34.8|34.5|34.74|34.44|18
1637440800000|2021-11-20 20:40:00|34.79|34.49|34.77|34.47|34.8|34.5|34.76|34.46|19
1637441100000|2021-11-20 20:45:00|34.78|34.48|34.79|34.49|34.8|34.5|34.76|34.46|57
1637441400000|2021-11-20 20:50:00|34.8|34.5|34.79|34.49|34.8|34.5|34.78|34.48|38
1637441700000|2021-11-20 20:55:00|34.78|34.48|34.78|34.48|34.81|34.51|34.78|34.48|55
1637442000000|2021-11-20 21:00:00|34.79|34.49|34.85|34.55|34.86|34.56|34.78|34.48|73
1637442300000|2021-11-20 21:05:00|34.84|34.54|34.85|34.55|34.85|34.55|34.83|34.53|22
1637442600000|2021-11-20 21:10:00|34.81|34.51|34.91|34.61|34.91|34.61|34.81|34.51|29
1637442900000|2021-11-20 21:15:00|34.92|34.62|34.85|34.55|34.94|34.64|34.84|34.54|50
1637443200000|2021-11-20 21:20:00|34.84|34.54|34.82|34.52|34.87|34.57|34.82|34.52|19
1637443500000|2021-11-20 21:25:00|34.81|34.51|34.85|34.55|34.87|34.57|34.8|34.5|37
1637443800000|2021-11-20 21:30:00|34.86|34.56|34.82|34.52|34.88|34.58|34.82|34.52|45
1637444100000|2021-11-20 21:35:00|34.83|34.53|34.86|34.56|34.86|34.56|34.81|34.51|46
1637444400000|2021-11-20 21:40:00|34.85|34.55|34.83|34.53|34.86|34.56|34.83|34.53|39
1637444700000|2021-11-20 21:45:00|34.84|34.54|34.86|34.56|34.86|34.56|34.83|34.53|47
1637445000000|2021-11-20 21:50:00|34.85|34.55|34.82|34.52|34.86|34.56|34.82|34.52|20
1637445300000|2021-11-20 21:55:00|34.83|34.53|34.82|34.52|34.83|34.53|34.78|34.48|22
1637445600000|2021-11-20 22:00:00|34.83|34.53|34.84|34.54|34.86|34.56|34.82|34.52|26
1637445900000|2021-11-20 22:05:00|34.83|34.53|34.81|34.51|34.84|34.54|34.8|34.5|53
1637446200000|2021-11-20 22:10:00|34.82|34.52|34.8|34.5|34.82|34.52|34.78|34.48|41
1637446500000|2021-11-20 22:15:00|34.81|34.51|34.77|34.47|34.81|34.51|34.76|34.46|36
1637446800000|2021-11-20 22:20:00|34.78|34.48|34.76|34.46|34.8|34.5|34.75|34.45|49
1637447100000|2021-11-20 22:25:00|34.75|34.45|34.77|34.47|34.78|34.48|34.75|34.45|39
1637447400000|2021-11-20 22:30:00|34.78|34.48|34.81|34.51|34.81|34.51|34.77|34.47|58
1637447700000|2021-11-20 22:35:00|34.82|34.52|34.81|34.51|34.82|34.52|34.8|34.5|36
1637448000000|2021-11-20 22:40:00|34.82|34.52|34.85|34.55|34.85|34.55|34.8|34.5|26
1637448300000|2021-11-20 22:45:00|34.84|34.54|34.85|34.55|34.85|34.55|34.84|34.54|34
1637448600000|2021-11-20 22:50:00|34.84|34.54|34.85|34.55|34.85|34.55|34.83|34.53|20
1637448900000|2021-11-20 22:55:00|34.84|34.54|34.85|34.55|34.86|34.56|34.84|34.54|48
1637449200000|2021-11-20 23:00:00|34.86|34.56|34.89|34.59|34.9|34.6|34.85|34.55|36
1637449500000|2021-11-20 23:05:00|34.88|34.58|34.91|34.61|34.92|34.62|34.88|34.58|20
1637449800000|2021-11-20 23:10:00|34.92|34.62|34.9|34.6|34.93|34.63|34.87|34.57|43
1637450100000|2021-11-20 23:15:00|34.91|34.61|34.9|34.6|34.92|34.62|34.9|34.6|44
1637450400000|2021-11-20 23:20:00|34.89|34.59|34.89|34.59|34.9|34.6|34.87|34.57|17
1637450700000|2021-11-20 23:25:00|34.88|34.58|34.9|34.6|34.93|34.63|34.87|34.57|37
1637451000000|2021-11-20 23:30:00|34.91|34.61|34.93|34.63|34.94|34.64|34.89|34.59|61
1637451300000|2021-11-20 23:35:00|34.92|34.62|34.94|34.64|34.95|34.65|34.92|34.62|55
1637451600000|2021-11-20 23:40:00|34.95|34.65|34.98|34.68|34.98|34.68|34.93|34.63|38
1637451900000|2021-11-20 23:45:00|34.97|34.67|35.01|34.71|35.02|34.72|34.94|34.64|96
1637452200000|2021-11-20 23:50:00|35|34.7|35.02|34.72|35.03|34.73|34.98|34.68|87
1637452500000|2021-11-20 23:55:00|35.01|34.71|34.97|34.67|35.02|34.72|34.96|34.66|75
1637452800000|2021-11-21 00:00:00|34.98|34.68|34.95|34.65|35.03|34.73|34.89|34.59|100
1637453100000|2021-11-21 00:05:00|34.94|34.64|34.91|34.61|34.95|34.65|34.91|34.61|24
1637453400000|2021-11-21 00:10:00|34.9|34.6|34.91|34.61|34.91|34.61|34.86|34.56|34
1637453700000|2021-11-21 00:15:00|34.92|34.62|34.77|34.47|34.92|34.62|34.76|34.46|59
1637454000000|2021-11-21 00:20:00|34.76|34.46|34.78|34.48|34.82|34.52|34.75|34.45|51
1637454300000|2021-11-21 00:25:00|34.79|34.49|34.78|34.48|34.8|34.5|34.75|34.45|34
1637454600000|2021-11-21 00:30:00|34.77|34.47|34.68|34.38|34.78|34.48|34.61|34.31|79
1637454900000|2021-11-21 00:35:00|34.67|34.37|34.68|34.38|34.7|34.4|34.64|34.34|54
1637455200000|2021-11-21 00:40:00|34.69|34.39|34.76|34.46|34.77|34.47|34.69|34.39|15
1637455500000|2021-11-21 00:45:00|34.77|34.47|34.78|34.48|34.79|34.49|34.76|34.46|51
1637455800000|2021-11-21 00:50:00|34.79|34.49|34.8|34.5|34.8|34.5|34.78|34.48|52
1637456100000|2021-11-21 00:55:00|34.79|34.49|34.78|34.48|34.83|34.53|34.77|34.47|76
1637456400000|2021-11-21 01:00:00|34.79|34.49|34.84|34.54|34.84|34.54|34.77|34.47|84
1637456700000|2021-11-21 01:05:00|34.83|34.53|34.86|34.56|34.9|34.6|34.83|34.53|69
1637457000000|2021-11-21 01:10:00|34.87|34.57|34.92|34.62|34.96|34.66|34.87|34.57|58
1637457300000|2021-11-21 01:15:00|34.93|34.63|34.86|34.56|34.96|34.66|34.86|34.56|50
1637457600000|2021-11-21 01:20:00|34.85|34.55|34.86|34.56|34.89|34.59|34.85|34.55|58
1637457900000|2021-11-21 01:25:00|34.85|34.55|34.87|34.57|34.88|34.58|34.85|34.55|40
1637458200000|2021-11-21 01:30:00|34.88|34.58|34.86|34.56|34.89|34.59|34.84|34.54|37
1637458500000|2021-11-21 01:35:00|34.85|34.55|34.85|34.55|34.87|34.57|34.83|34.53|23
1637458800000|2021-11-21 01:40:00|34.84|34.54|34.78|34.48|34.85|34.55|34.78|34.48|54
1637459100000|2021-11-21 01:45:00|34.79|34.49|34.7|34.4|34.82|34.52|34.7|34.4|58
1637459400000|2021-11-21 01:50:00|34.69|34.39|34.71|34.41|34.74|34.44|34.69|34.39|39
1637459700000|2021-11-21 01:55:00|34.72|34.42|34.75|34.45|34.77|34.47|34.72|34.42|50
1637460000000|2021-11-21 02:00:00|34.74|34.44|34.76|34.46|34.77|34.47|34.74|34.44|25
1637460300000|2021-11-21 02:05:00|34.77|34.47|34.79|34.49|34.81|34.51|34.75|34.45|35
1637460600000|2021-11-21 02:10:00|34.78|34.48|34.69|34.39|34.79|34.49|34.68|34.38|48
1637460900000|2021-11-21 02:15:00|34.7|34.4|34.73|34.43|34.73|34.43|34.69|34.39|38
1637461200000|2021-11-21 02:20:00|34.72|34.42|34.65|34.35|34.73|34.43|34.65|34.35|53
1637461500000|2021-11-21 02:25:00|34.64|34.34|34.62|34.32|34.68|34.38|34.62|34.32|31
1637461800000|2021-11-21 02:30:00|34.61|34.31|34.51|34.21|34.63|34.33|34.5|34.2|67
1637462100000|2021-11-21 02:35:00|34.5|34.2|34.36|34.06|34.52|34.22|34.36|34.06|72
1637462400000|2021-11-21 02:40:00|34.37|34.07|34.25|33.95|34.42|34.12|34.25|33.95|93
1637462700000|2021-11-21 02:45:00|34.26|33.96|34.36|34.06|34.36|34.06|34.25|33.95|62
1637463000000|2021-11-21 02:50:00|34.37|34.07|34.37|34.07|34.39|34.09|34.36|34.06|49
1637463300000|2021-11-21 02:55:00|34.36|34.06|34.42|34.12|34.43|34.13|34.33|34.03|44
1637463600000|2021-11-21 03:00:00|34.41|34.11|34.37|34.07|34.47|34.17|34.35|34.05|95
1637463900000|2021-11-21 03:05:00|34.38|34.08|34.48|34.18|34.49|34.19|34.37|34.07|49
1637464200000|2021-11-21 03:10:00|34.47|34.17|34.55|34.25|34.59|34.29|34.47|34.17|101
1637464500000|2021-11-21 03:15:00|34.54|34.24|34.45|34.15|34.54|34.24|34.44|34.14|54
1637464800000|2021-11-21 03:20:00|34.44|34.14|34.47|34.17|34.53|34.23|34.44|34.14|54
1637465100000|2021-11-21 03:25:00|34.48|34.18|34.49|34.19|34.5|34.2|34.46|34.16|24
1637465400000|2021-11-21 03:30:00|34.5|34.2|34.49|34.19|34.51|34.21|34.49|34.19|36
1637465700000|2021-11-21 03:35:00|34.5|34.2|34.49|34.19|34.52|34.22|34.47|34.17|44
1637466000000|2021-11-21 03:40:00|34.5|34.2|34.43|34.13|34.5|34.2|34.42|34.12|38
1637466300000|2021-11-21 03:45:00|34.42|34.12|34.43|34.13|34.46|34.16|34.42|34.12|32
1637466600000|2021-11-21 03:50:00|34.44|34.14|34.44|34.14|34.44|34.14|34.35|34.05|53
1637466900000|2021-11-21 03:55:00|34.45|34.15|34.41|34.11|34.45|34.15|34.39|34.09|43
1637467200000|2021-11-21 04:00:00|34.42|34.12|34.45|34.15|34.45|34.15|34.34|34.04|67
1637467500000|2021-11-21 04:05:00|34.46|34.16|34.48|34.18|34.48|34.18|34.44|34.14|33
1637467800000|2021-11-21 04:10:00|34.47|34.17|34.52|34.22|34.55|34.25|34.47|34.17|28
1637468100000|2021-11-21 04:15:00|34.51|34.21|34.49|34.19|34.53|34.23|34.47|34.17|53
1637468400000|2021-11-21 04:20:00|34.5|34.2|34.51|34.21|34.54|34.24|34.49|34.19|34
1637468700000|2021-11-21 04:25:00|34.5|34.2|34.49|34.19|34.52|34.22|34.49|34.19|32
1637469000000|2021-11-21 04:30:00|34.48|34.18|34.51|34.21|34.52|34.22|34.48|34.18|58
1637469300000|2021-11-21 04:35:00|34.5|34.2|34.45|34.15|34.5|34.2|34.43|34.13|54
1637469600000|2021-11-21 04:40:00|34.44|34.14|34.45|34.15|34.46|34.16|34.42|34.12|48
1637469900000|2021-11-21 04:45:00|34.46|34.16|34.44|34.14|34.46|34.16|34.44|34.14|27
1637470200000|2021-11-21 04:50:00|34.45|34.15|34.45|34.15|34.45|34.15|34.43|34.13|29
1637470500000|2021-11-21 04:55:00|34.44|34.14|34.42|34.12|34.45|34.15|34.41|34.11|39
1637470800000|2021-11-21 05:00:00|34.43|34.13|34.43|34.13|34.44|34.14|34.41|34.11|33
1637471100000|2021-11-21 05:05:00|34.42|34.12|34.44|34.14|34.47|34.17|34.42|34.12|27
1637471400000|2021-11-21 05:10:00|34.45|34.15|34.47|34.17|34.48|34.18|34.45|34.15|23
1637471700000|2021-11-21 05:15:00|34.46|34.16|34.48|34.18|34.49|34.19|34.46|34.16|21
1637472000000|2021-11-21 05:20:00|34.47|34.17|34.46|34.16|34.49|34.19|34.46|34.16|20
1637472300000|2021-11-21 05:25:00|34.47|34.17|34.47|34.17|34.48|34.18|34.47|34.17|29
1637472600000|2021-11-21 05:30:00|34.48|34.18|34.56|34.26|34.56|34.26|34.48|34.18|21
1637472900000|2021-11-21 05:35:00|34.57|34.27|34.57|34.27|34.57|34.27|34.55|34.25|27
1637473200000|2021-11-21 05:40:00|34.56|34.26|34.56|34.26|34.56|34.26|34.53|34.23|19
1637473500000|2021-11-21 05:45:00|34.55|34.25|34.58|34.28|34.58|34.28|34.54|34.24|18
1637473800000|2021-11-21 05:50:00|34.57|34.27|34.62|34.32|34.62|34.32|34.56|34.26|18
1637474100000|2021-11-21 05:55:00|34.63|34.33|34.64|34.34|34.65|34.35|34.61|34.31|40
1637474400000|2021-11-21 06:00:00|34.65|34.35|34.61|34.31|34.68|34.38|34.61|34.31|61
1637474700000|2021-11-21 06:05:00|34.62|34.32|34.57|34.27|34.62|34.32|34.55|34.25|28
1637475000000|2021-11-21 06:10:00|34.58|34.28|34.57|34.27|34.58|34.28|34.55|34.25|40
1637475300000|2021-11-21 06:15:00|34.56|34.26|34.6|34.3|34.63|34.33|34.56|34.26|55
1637475600000|2021-11-21 06:20:00|34.61|34.31|34.54|34.24|34.61|34.31|34.54|34.24|80
1637475900000|2021-11-21 06:25:00|34.53|34.23|34.51|34.21|34.53|34.23|34.5|34.2|47
1637476200000|2021-11-21 06:30:00|34.52|34.22|34.6|34.3|34.6|34.3|34.51|34.21|79
1637476500000|2021-11-21 06:35:00|34.59|34.29|34.48|34.18|34.6|34.3|34.48|34.18|88
1637476800000|2021-11-21 06:40:00|34.49|34.19|34.43|34.13|34.49|34.19|34.43|34.13|63
1637477100000|2021-11-21 06:45:00|34.44|34.14|34.48|34.18|34.49|34.19|34.43|34.13|62
1637477400000|2021-11-21 06:50:00|34.47|34.17|34.44|34.14|34.48|34.18|34.44|34.14|73
1637477700000|2021-11-21 06:55:00|34.45|34.15|34.52|34.22|34.52|34.22|34.45|34.15|56
1637478000000|2021-11-21 07:00:00|34.53|34.23|34.42|34.12|34.53|34.23|34.42|34.12|71
1637478300000|2021-11-21 07:05:00|34.43|34.13|34.41|34.11|34.43|34.13|34.4|34.1|35
1637478600000|2021-11-21 07:10:00|34.42|34.12|34.39|34.09|34.42|34.12|34.39|34.09|38
1637478900000|2021-11-21 07:15:00|34.4|34.1|34.37|34.07|34.4|34.1|34.35|34.05|30
1637479200000|2021-11-21 07:20:00|34.38|34.08|34.41|34.11|34.44|34.14|34.37|34.07|38
1637479500000|2021-11-21 07:25:00|34.42|34.12|34.38|34.08|34.42|34.12|34.35|34.05|61
1637479800000|2021-11-21 07:30:00|34.39|34.09|34.44|34.14|34.44|34.14|34.38|34.08|74
1637480100000|2021-11-21 07:35:00|34.43|34.13|34.43|34.13|34.46|34.16|34.41|34.11|29
1637480400000|2021-11-21 07:40:00|34.42|34.12|34.42|34.12|34.43|34.13|34.4|34.1|31
1637480700000|2021-11-21 07:45:00|34.43|34.13|34.41|34.11|34.44|34.14|34.41|34.11|60
1637481000000|2021-11-21 07:50:00|34.4|34.1|34.4|34.1|34.41|34.11|34.39|34.09|33
1637481300000|2021-11-21 07:55:00|34.39|34.09|34.38|34.08|34.41|34.11|34.37|34.07|36
1637481600000|2021-11-21 08:00:00|34.37|34.07|34.37|34.07|34.4|34.1|34.36|34.06|43
1637481900000|2021-11-21 08:05:00|34.38|34.08|34.3|34|34.38|34.08|34.29|33.99|61
1637482200000|2021-11-21 08:10:00|34.29|33.99|34.28|33.98|34.3|34|34.25|33.95|52
1637482500000|2021-11-21 08:15:00|34.29|33.99|34.26|33.96|34.31|34.01|34.25|33.95|60
1637482800000|2021-11-21 08:20:00|34.25|33.95|34.29|33.99|34.29|33.99|34.25|33.95|57
1637483100000|2021-11-21 08:25:00|34.28|33.98|34.28|33.98|34.29|33.99|34.26|33.96|49
1637483400000|2021-11-21 08:30:00|34.27|33.97|34.3|34|34.3|34|34.27|33.97|30
1637483700000|2021-11-21 08:35:00|34.31|34.01|34.4|34.1|34.4|34.1|34.3|34|66
1637484000000|2021-11-21 08:40:00|34.39|34.09|34.34|34.04|34.39|34.09|34.33|34.03|55
1637484300000|2021-11-21 08:45:00|34.33|34.03|34.25|33.95|34.34|34.04|34.24|33.94|45
1637484600000|2021-11-21 08:50:00|34.24|33.94|34.2|33.9|34.25|33.95|34.2|33.9|19
1637484900000|2021-11-21 08:55:00|34.19|33.89|34.19|33.89|34.21|33.91|34.18|33.88|65
1637485200000|2021-11-21 09:00:00|34.18|33.88|34.2|33.9|34.21|33.91|34.17|33.87|41
1637485500000|2021-11-21 09:05:00|34.21|33.91|34.21|33.91|34.22|33.92|34.19|33.89|39
1637485800000|2021-11-21 09:10:00|34.22|33.92|34.23|33.93|34.24|33.94|34.19|33.89|42
1637486100000|2021-11-21 09:15:00|34.22|33.92|34.24|33.94|34.24|33.94|34.22|33.92|27
1637486400000|2021-11-21 09:20:00|34.23|33.93|34.19|33.89|34.24|33.94|34.19|33.89|31
1637486700000|2021-11-21 09:25:00|34.2|33.9|34.23|33.93|34.24|33.94|34.19|33.89|66
1637487000000|2021-11-21 09:30:00|34.22|33.92|34.18|33.88|34.23|33.93|34.18|33.88|33
1637487300000|2021-11-21 09:35:00|34.17|33.87|34.18|33.88|34.18|33.88|34.12|33.82|48
1637487600000|2021-11-21 09:40:00|34.17|33.87|34.15|33.85|34.19|33.89|34.14|33.84|41
1637487900000|2021-11-21 09:45:00|34.14|33.84|34.16|33.86|34.16|33.86|34.1|33.8|55
1637488200000|2021-11-21 09:50:00|34.15|33.85|34.13|33.83|34.18|33.88|34.12|33.82|19
1637488500000|2021-11-21 09:55:00|34.12|33.82|34.15|33.85|34.15|33.85|34.1|33.8|28
1637488800000|2021-11-21 10:00:00|34.14|33.84|34.17|33.87|34.2|33.9|34.14|33.84|36
1637489100000|2021-11-21 10:05:00|34.16|33.86|34.14|33.84|34.18|33.88|34.13|33.83|17
1637489400000|2021-11-21 10:10:00|34.13|33.83|34.11|33.81|34.14|33.84|34.1|33.8|19
1637489700000|2021-11-21 10:15:00|34.1|33.8|34.15|33.85|34.17|33.87|34.1|33.8|16
1637490000000|2021-11-21 10:20:00|34.14|33.84|34.11|33.81|34.15|33.85|34.1|33.8|34
1637490300000|2021-11-21 10:25:00|34.1|33.8|34.1|33.8|34.13|33.83|34.1|33.8|22
1637490600000|2021-11-21 10:30:00|34.09|33.79|34.06|33.76|34.12|33.82|34.04|33.74|31
1637490900000|2021-11-21 10:35:00|34.07|33.77|34.05|33.75|34.1|33.8|34.04|33.74|29
1637491200000|2021-11-21 10:40:00|34.04|33.74|33.99|33.69|34.05|33.75|33.95|33.65|78
1637491500000|2021-11-21 10:45:00|33.98|33.68|34|33.7|34.01|33.71|33.98|33.68|51
1637491800000|2021-11-21 10:50:00|34.01|33.71|34.05|33.75|34.06|33.76|34|33.7|65
1637492100000|2021-11-21 10:55:00|34.04|33.74|34.1|33.8|34.1|33.8|34.02|33.72|52
1637492400000|2021-11-21 11:00:00|34.11|33.81|34.21|33.91|34.26|33.96|34.08|33.78|115
1637492700000|2021-11-21 11:05:00|34.21|33.91|34.3|34|34.33|34.03|34.21|33.91|73
1637493000000|2021-11-21 11:10:00|34.29|33.99|34.26|33.96|34.29|33.99|34.24|33.94|44
1637493300000|2021-11-21 11:15:00|34.25|33.95|34.09|33.79|34.25|33.95|34.08|33.78|119
1637493600000|2021-11-21 11:20:00|34.08|33.78|34.05|33.75|34.09|33.79|34.02|33.72|54
1637493900000|2021-11-21 11:25:00|34.06|33.76|34.02|33.72|34.06|33.76|33.99|33.69|55
1637494200000|2021-11-21 11:30:00|34.01|33.71|34.09|33.79|34.1|33.8|34|33.7|62
1637494500000|2021-11-21 11:35:00|34.1|33.8|34.16|33.86|34.19|33.89|34.08|33.78|40
1637494800000|2021-11-21 11:40:00|34.15|33.85|34.13|33.83|34.16|33.86|34.09|33.79|31
1637495100000|2021-11-21 11:45:00|34.14|33.84|34.17|33.87|34.18|33.88|34.13|33.83|28
1637495400000|2021-11-21 11:50:00|34.16|33.86|34.16|33.86|34.18|33.88|34.14|33.84|33
1637495700000|2021-11-21 11:55:00|34.15|33.85|34.19|33.89|34.2|33.9|34.15|33.85|37
1637496000000|2021-11-21 12:00:00|34.18|33.88|34.12|33.82|34.18|33.88|34.1|33.8|57
1637496300000|2021-11-21 12:05:00|34.13|33.83|34.16|33.86|34.17|33.87|34.12|33.82|36
1637496600000|2021-11-21 12:10:00|34.17|33.87|34.27|33.97|34.28|33.98|34.17|33.87|55
1637496900000|2021-11-21 12:15:00|34.26|33.96|34.27|33.97|34.33|34.03|34.24|33.94|110
1637497200000|2021-11-21 12:20:00|34.28|33.98|34.26|33.96|34.28|33.98|34.24|33.94|67
1637497500000|2021-11-21 12:25:00|34.25|33.95|34.27|33.97|34.27|33.97|34.25|33.95|67
1637497800000|2021-11-21 12:30:00|34.26|33.96|34.25|33.95|34.29|33.99|34.25|33.95|80
1637498100000|2021-11-21 12:35:00|34.26|33.96|34.24|33.94|34.26|33.96|34.2|33.9|52
1637498400000|2021-11-21 12:40:00|34.23|33.93|34.21|33.91|34.23|33.93|34.18|33.88|45
1637498700000|2021-11-21 12:45:00|34.22|33.92|34.24|33.94|34.27|33.97|34.22|33.92|65
1637499000000|2021-11-21 12:50:00|34.23|33.93|34.28|33.98|34.28|33.98|34.23|33.93|30
1637499300000|2021-11-21 12:55:00|34.27|33.97|34.24|33.94|34.28|33.98|34.24|33.94|53
1637499600000|2021-11-21 13:00:00|34.25|33.95|34.27|33.97|34.32|34.02|34.21|33.91|52
1637499900000|2021-11-21 13:05:00|34.28|33.98|34.22|33.92|34.28|33.98|34.22|33.92|20
1637500200000|2021-11-21 13:10:00|34.23|33.93|34.25|33.95|34.27|33.97|34.19|33.89|52
1637500500000|2021-11-21 13:15:00|34.26|33.96|34.27|33.97|34.29|33.99|34.26|33.96|18
1637500800000|2021-11-21 13:20:00|34.26|33.96|34.29|33.99|34.3|34|34.26|33.96|40
1637501100000|2021-11-21 13:25:00|34.3|34|34.27|33.97|34.31|34.01|34.27|33.97|20
1637501400000|2021-11-21 13:30:00|34.26|33.96|34.21|33.91|34.27|33.97|34.18|33.88|64
1637501700000|2021-11-21 13:35:00|34.2|33.9|34.16|33.86|34.2|33.9|34.14|33.84|65
1637502000000|2021-11-21 13:40:00|34.15|33.85|34.15|33.85|34.18|33.88|34.14|33.84|57
1637502300000|2021-11-21 13:45:00|34.16|33.86|34.21|33.91|34.22|33.92|34.15|33.85|46
1637502600000|2021-11-21 13:50:00|34.22|33.92|34.16|33.86|34.22|33.92|34.16|33.86|43
1637502900000|2021-11-21 13:55:00|34.17|33.87|34.14|33.84|34.17|33.87|34.13|33.83|50
1637503200000|2021-11-21 14:00:00|34.13|33.83|34.09|33.79|34.13|33.83|34.06|33.76|47
1637503500000|2021-11-21 14:05:00|34.08|33.78|34.06|33.76|34.09|33.79|34.05|33.75|49
1637503800000|2021-11-21 14:10:00|34.07|33.77|34.1|33.8|34.13|33.83|34.07|33.77|31
1637504100000|2021-11-21 14:15:00|34.11|33.81|34.14|33.84|34.15|33.85|34.1|33.8|38
1637504400000|2021-11-21 14:20:00|34.15|33.85|34.21|33.91|34.22|33.92|34.14|33.84|37
1637504700000|2021-11-21 14:25:00|34.22|33.92|34.16|33.86|34.22|33.92|34.14|33.84|37
1637505000000|2021-11-21 14:30:00|34.15|33.85|34.25|33.95|34.26|33.96|34.14|33.84|60
1637505300000|2021-11-21 14:35:00|34.26|33.96|34.25|33.95|34.27|33.97|34.23|33.93|44
1637505600000|2021-11-21 14:40:00|34.26|33.96|34.25|33.95|34.29|33.99|34.24|33.94|57
1637505900000|2021-11-21 14:45:00|34.26|33.96|34.19|33.89|34.28|33.98|34.18|33.88|50
1637506200000|2021-11-21 14:50:00|34.2|33.9|34.24|33.94|34.25|33.95|34.19|33.89|65
1637506500000|2021-11-21 14:55:00|34.23|33.93|34.19|33.89|34.26|33.96|34.19|33.89|49
1637506800000|2021-11-21 15:00:00|34.18|33.88|34.16|33.86|34.19|33.89|34.13|33.83|43
1637507100000|2021-11-21 15:05:00|34.17|33.87|34.22|33.92|34.22|33.92|34.16|33.86|44
1637507400000|2021-11-21 15:10:00|34.23|33.93|34.22|33.92|34.23|33.93|34.19|33.89|58
1637507700000|2021-11-21 15:15:00|34.23|33.93|34.31|34.01|34.31|34.01|34.22|33.92|21
1637508000000|2021-11-21 15:20:00|34.3|34|34.35|34.05|34.35|34.05|34.3|34|50
1637508300000|2021-11-21 15:25:00|34.34|34.04|34.44|34.14|34.44|34.14|34.33|34.03|40
1637508600000|2021-11-21 15:30:00|34.43|34.13|34.4|34.1|34.44|34.14|34.38|34.08|92
1637508900000|2021-11-21 15:35:00|34.41|34.11|34.44|34.14|34.44|34.14|34.39|34.09|38
1637509200000|2021-11-21 15:40:00|34.45|34.15|34.52|34.22|34.53|34.23|34.44|34.14|56
1637509500000|2021-11-21 15:45:00|34.53|34.23|34.52|34.22|34.53|34.23|34.48|34.18|64
1637509800000|2021-11-21 15:50:00|34.53|34.23|34.52|34.22|34.54|34.24|34.51|34.21|34
1637510100000|2021-11-21 15:55:00|34.51|34.21|34.48|34.18|34.52|34.22|34.46|34.16|40
1637510400000|2021-11-21 16:00:00|34.49|34.19|34.61|34.31|34.61|34.31|34.48|34.18|64
1637510700000|2021-11-21 16:05:00|34.62|34.32|34.72|34.42|34.76|34.46|34.62|34.32|81
1637511000000|2021-11-21 16:10:00|34.71|34.41|34.67|34.37|34.71|34.41|34.66|34.36|59
1637511300000|2021-11-21 16:15:00|34.66|34.36|34.59|34.29|34.66|34.36|34.53|34.23|94
1637511600000|2021-11-21 16:20:00|34.6|34.3|34.6|34.3|34.63|34.33|34.56|34.26|45
1637511900000|2021-11-21 16:25:00|34.61|34.31|34.56|34.26|34.61|34.31|34.55|34.25|30
1637512200000|2021-11-21 16:30:00|34.57|34.27|34.55|34.25|34.58|34.28|34.55|34.25|25
1637512500000|2021-11-21 16:35:00|34.54|34.24|34.48|34.18|34.54|34.24|34.46|34.16|58
1637512800000|2021-11-21 16:40:00|34.49|34.19|34.6|34.3|34.63|34.33|34.48|34.18|64
1637513100000|2021-11-21 16:45:00|34.59|34.29|34.68|34.38|34.69|34.39|34.57|34.27|110
1637513400000|2021-11-21 16:50:00|34.69|34.39|34.75|34.45|34.76|34.46|34.67|34.37|109
1637513700000|2021-11-21 16:55:00|34.74|34.44|34.71|34.41|34.77|34.47|34.69|34.39|88
1637514000000|2021-11-21 17:00:00|34.72|34.42|34.62|34.32|34.79|34.49|34.61|34.31|106
1637514300000|2021-11-21 17:05:00|34.61|34.31|34.59|34.29|34.67|34.37|34.56|34.26|63
1637514600000|2021-11-21 17:10:00|34.6|34.3|34.63|34.33|34.68|34.38|34.6|34.3|90
1637514900000|2021-11-21 17:15:00|34.64|34.34|34.68|34.38|34.68|34.38|34.63|34.33|35
1637515200000|2021-11-21 17:20:00|34.69|34.39|34.67|34.37|34.69|34.39|34.66|34.36|37
1637515500000|2021-11-21 17:25:00|34.68|34.38|34.63|34.33|34.69|34.39|34.63|34.33|40
1637515800000|2021-11-21 17:30:00|34.62|34.32|34.6|34.3|34.66|34.36|34.58|34.28|51
1637516100000|2021-11-21 17:35:00|34.59|34.29|34.57|34.27|34.63|34.33|34.57|34.27|47
1637516400000|2021-11-21 17:40:00|34.58|34.28|34.57|34.27|34.61|34.31|34.56|34.26|42
1637516700000|2021-11-21 17:45:00|34.56|34.26|34.55|34.25|34.6|34.3|34.52|34.22|72
1637517000000|2021-11-21 17:50:00|34.56|34.26|34.56|34.26|34.57|34.27|34.53|34.23|33
1637517300000|2021-11-21 17:55:00|34.57|34.27|34.54|34.24|34.57|34.27|34.54|34.24|24
1637517600000|2021-11-21 18:00:00|34.55|34.25|34.53|34.23|34.58|34.28|34.53|34.23|65
1637517900000|2021-11-21 18:05:00|34.52|34.22|34.57|34.27|34.57|34.27|34.52|34.22|45
1637518200000|2021-11-21 18:10:00|34.58|34.28|34.6|34.3|34.6|34.3|34.55|34.25|39
1637518500000|2021-11-21 18:15:00|34.61|34.31|34.61|34.31|34.62|34.32|34.59|34.29|41
1637518800000|2021-11-21 18:20:00|34.6|34.3|34.6|34.3|34.62|34.32|34.59|34.29|49
1637519100000|2021-11-21 18:25:00|34.59|34.29|34.56|34.26|34.61|34.31|34.55|34.25|48
1637519400000|2021-11-21 18:30:00|34.55|34.25|34.58|34.28|34.58|34.28|34.55|34.25|20
1637519700000|2021-11-21 18:35:00|34.59|34.29|34.58|34.28|34.61|34.31|34.58|34.28|30
1637520000000|2021-11-21 18:40:00|34.59|34.29|34.58|34.28|34.59|34.29|34.58|34.28|18
1637520300000|2021-11-21 18:45:00|34.57|34.27|34.54|34.24|34.58|34.28|34.54|34.24|22
1637520600000|2021-11-21 18:50:00|34.53|34.23|34.54|34.24|34.55|34.25|34.53|34.23|24
1637520900000|2021-11-21 18:55:00|34.53|34.23|34.54|34.24|34.55|34.25|34.51|34.21|48
1637521200000|2021-11-21 19:00:00|34.55|34.25|34.58|34.28|34.61|34.31|34.54|34.24|37
1637521500000|2021-11-21 19:05:00|34.59|34.29|34.5|34.2|34.59|34.29|34.5|34.2|64
1637521800000|2021-11-21 19:10:00|34.51|34.21|34.47|34.17|34.54|34.24|34.47|34.17|73
1637522100000|2021-11-21 19:15:00|34.48|34.18|34.46|34.16|34.5|34.2|34.46|34.16|41
1637522400000|2021-11-21 19:20:00|34.45|34.15|34.32|34.02|34.46|34.16|34.32|34.02|87
1637522700000|2021-11-21 19:25:00|34.31|34.01|34.37|34.07|34.37|34.07|34.31|34.01|69
1637523000000|2021-11-21 19:30:00|34.38|34.08|34.48|34.18|34.49|34.19|34.38|34.08|66
1637523300000|2021-11-21 19:35:00|34.47|34.17|34.4|34.1|34.47|34.17|34.38|34.08|44
1637523600000|2021-11-21 19:40:00|34.39|34.09|34.38|34.08|34.41|34.11|34.36|34.06|38
1637523900000|2021-11-21 19:45:00|34.39|34.09|34.32|34.02|34.42|34.12|34.31|34.01|79
1637524200000|2021-11-21 19:50:00|34.33|34.03|34.32|34.02|34.33|34.03|34.29|33.99|72
1637524500000|2021-11-21 19:55:00|34.33|34.03|34.28|33.98|34.35|34.05|34.27|33.97|52
1637524800000|2021-11-21 20:00:00|34.29|33.99|34.3|34|34.34|34.04|34.27|33.97|69
1637525100000|2021-11-21 20:05:00|34.31|34.01|34.28|33.98|34.32|34.02|34.26|33.96|44
1637525400000|2021-11-21 20:10:00|34.29|33.99|34.31|34.01|34.31|34.01|34.28|33.98|73
1637525700000|2021-11-21 20:15:00|34.3|34|34.36|34.06|34.37|34.07|34.3|34|57
1637526000000|2021-11-21 20:20:00|34.37|34.07|34.35|34.05|34.39|34.09|34.34|34.04|59
1637526300000|2021-11-21 20:25:00|34.36|34.06|34.36|34.06|34.36|34.06|34.32|34.02|59
1637526600000|2021-11-21 20:30:00|34.37|34.07|34.38|34.08|34.39|34.09|34.36|34.06|20
1637526900000|2021-11-21 20:35:00|34.39|34.09|34.55|34.05|34.56|34.12|34.38|34.01|34
1637527200000|2021-11-21 20:40:00|34.54|34.04|34.56|34.06|34.57|34.07|34.53|34.03|54
1637527500000|2021-11-21 20:45:00|34.55|34.05|34.56|34.06|34.57|34.07|34.54|34.04|60
1637527800000|2021-11-21 20:50:00|34.57|34.07|34.77|34.27|34.77|34.27|34.56|34.06|80
1637528100000|2021-11-21 20:55:00|34.76|34.26|34.78|34.28|34.79|34.29|34.71|34.21|98
1637528400000|2021-11-21 21:00:00|34.79|34.29|34.72|34.22|34.81|34.31|34.7|34.2|62
1637528700000|2021-11-21 21:05:00|34.71|34.21|34.72|34.22|34.77|34.27|34.71|34.21|60
1637529000000|2021-11-21 21:10:00|34.73|34.23|34.69|34.19|34.73|34.23|34.66|34.16|47
1637529300000|2021-11-21 21:15:00|34.7|34.2|34.72|34.22|34.73|34.23|34.7|34.2|45
1637529600000|2021-11-21 21:20:00|34.73|34.23|34.75|34.25|34.75|34.25|34.71|34.21|45
1637529900000|2021-11-21 21:25:00|34.74|34.24|34.76|34.26|34.76|34.26|34.73|34.23|27
1637530200000|2021-11-21 21:30:00|34.75|34.25|34.75|34.25|34.78|34.28|34.75|34.25|57
1637530500000|2021-11-21 21:35:00|34.76|34.26|34.75|34.25|34.78|34.28|34.75|34.25|36
1637530800000|2021-11-21 21:40:00|34.76|34.26|34.78|34.28|34.8|34.3|34.75|34.25|77
1637531100000|2021-11-21 21:45:00|34.77|34.27|34.78|34.28|34.83|34.33|34.76|34.26|83
1637531400000|2021-11-21 21:50:00|34.79|34.29|34.74|34.24|34.8|34.3|34.74|34.24|62
1637531700000|2021-11-21 21:55:00|34.75|34.25|34.82|34.32|34.83|34.33|34.75|34.25|64
1637532000000|2021-11-21 22:00:00|34.83|34.33|34.8|34.3|34.91|34.41|34.77|34.27|117
1637532300000|2021-11-21 22:05:00|34.81|34.31|34.78|34.28|34.82|34.32|34.76|34.26|24
1637532600000|2021-11-21 22:10:00|34.79|34.29|34.87|34.37|34.88|34.38|34.78|34.28|23
1637532900000|2021-11-21 22:15:00|34.86|34.36|34.84|34.34|34.86|34.36|34.83|34.33|7
1637533200000|2021-11-21 22:20:00|34.85|34.35|34.84|34.34|34.85|34.35|34.81|34.31|26
1637533500000|2021-11-21 22:25:00|34.83|34.33|34.8|34.3|34.83|34.33|34.77|34.27|20
1637533800000|2021-11-21 22:30:00|34.81|34.31|34.76|34.26|34.83|34.33|34.76|34.26|22
1637534100000|2021-11-21 22:35:00|34.77|34.27|34.75|34.25|34.77|34.27|34.74|34.24|15
1637534400000|2021-11-21 22:40:00|34.76|34.26|34.56|34.06|34.76|34.26|34.53|34.03|88
1637534700000|2021-11-21 22:45:00|34.57|34.07|34.68|34.18|34.71|34.21|34.57|34.07|85
1637535000000|2021-11-21 22:50:00|34.67|34.17|34.71|34.21|34.72|34.22|34.66|34.16|25
1637535300000|2021-11-21 22:55:00|34.72|34.22|34.67|34.37|34.72|34.38|34.57|34.15|62
1637535600000|2021-11-21 23:00:00|34.66|34.36|34.7|34.4|34.71|34.41|34.58|34.28|90
1637535900000|2021-11-21 23:05:00|34.71|34.41|34.68|34.38|34.76|34.46|34.68|34.38|67
1637536200000|2021-11-21 23:10:00|34.69|34.39|34.63|34.33|34.72|34.42|34.58|34.28|87
1637536500000|2021-11-21 23:15:00|34.62|34.32|34.62|34.32|34.68|34.38|34.6|34.3|95
1637536800000|2021-11-21 23:20:00|34.61|34.31|34.62|34.32|34.64|34.34|34.58|34.28|55
1637537100000|2021-11-21 23:25:00|34.63|34.33|34.59|34.29|34.63|34.33|34.59|34.29|50
1637537400000|2021-11-21 23:30:00|34.58|34.28|34.68|34.38|34.68|34.38|34.58|34.28|60
1637537700000|2021-11-21 23:35:00|34.67|34.37|34.69|34.39|34.7|34.4|34.61|34.31|47
1637538000000|2021-11-21 23:40:00|34.68|34.38|34.56|34.26|34.7|34.4|34.56|34.26|50
1637538300000|2021-11-21 23:45:00|34.55|34.25|34.62|34.32|34.67|34.37|34.53|34.23|93
1637538600000|2021-11-21 23:50:00|34.63|34.33|34.45|34.15|34.64|34.34|34.45|34.15|185
1637538900000|2021-11-21 23:55:00|34.44|34.14|34.49|34.19|34.59|34.29|34.41|34.11|183
1637539200000|2021-11-22 00:00:00|34.5|34.2|34.21|33.91|34.54|34.24|34.18|33.88|213
1637539500000|2021-11-22 00:05:00|34.22|33.92|34.02|33.72|34.25|33.95|33.78|33.48|257
1637539800000|2021-11-22 00:10:00|34.01|33.71|33.8|33.5|34.04|33.74|33.8|33.5|293
1637540100000|2021-11-22 00:15:00|33.79|33.49|33.96|33.66|33.96|33.66|33.79|33.49|235
1637540400000|2021-11-22 00:20:00|33.97|33.67|33.95|33.65|34.05|33.75|33.93|33.63|89
1637540700000|2021-11-22 00:25:00|33.94|33.64|33.94|33.64|34.06|33.76|33.94|33.64|99
1637541000000|2021-11-22 00:30:00|33.95|33.65|33.89|33.59|33.95|33.65|33.85|33.55|116
1637541300000|2021-11-22 00:35:00|33.88|33.58|33.88|33.58|33.97|33.67|33.86|33.56|97
1637541600000|2021-11-22 00:40:00|33.87|33.57|33.9|33.6|33.98|33.68|33.85|33.55|94
1637541900000|2021-11-22 00:45:00|33.89|33.59|33.9|33.6|33.97|33.67|33.87|33.57|76
1637542200000|2021-11-22 00:50:00|33.91|33.61|33.91|33.61|33.92|33.62|33.89|33.59|73
1637542500000|2021-11-22 00:55:00|33.9|33.6|33.88|33.58|33.92|33.62|33.81|33.51|141
1637542800000|2021-11-22 01:00:00|33.87|33.57|33.95|33.65|33.99|33.69|33.84|33.54|93
1637543100000|2021-11-22 01:05:00|33.96|33.66|34.05|33.75|34.11|33.81|33.86|33.56|127
1637543400000|2021-11-22 01:10:00|34.04|33.74|33.91|33.61|34.04|33.74|33.87|33.57|88
1637543700000|2021-11-22 01:15:00|33.9|33.6|33.74|33.44|33.94|33.64|33.73|33.43|170
1637544000000|2021-11-22 01:20:00|33.75|33.45|33.97|33.67|33.98|33.68|33.73|33.43|159
1637544300000|2021-11-22 01:25:00|33.98|33.68|33.99|33.69|34.01|33.71|33.94|33.64|92
1637544600000|2021-11-22 01:30:00|33.98|33.68|34.09|33.79|34.09|33.79|33.97|33.67|80
1637544900000|2021-11-22 01:35:00|34.08|33.78|34.02|33.72|34.09|33.79|33.96|33.66|66
1637545200000|2021-11-22 01:40:00|34.03|33.73|34.06|33.76|34.07|33.77|34.01|33.71|38
1637545500000|2021-11-22 01:45:00|34.07|33.77|34.05|33.75|34.1|33.8|34.05|33.75|62
1637545800000|2021-11-22 01:50:00|34.04|33.74|34.09|33.79|34.09|33.79|34.01|33.71|60
1637546100000|2021-11-22 01:55:00|34.08|33.78|34.13|33.83|34.13|33.83|34.08|33.78|37
1637546400000|2021-11-22 02:00:00|34.12|33.82|34.08|33.78|34.12|33.82|34.07|33.77|55
1637546700000|2021-11-22 02:05:00|34.09|33.79|34.04|33.74|34.1|33.8|34.01|33.71|89
1637547000000|2021-11-22 02:10:00|34.03|33.73|34|33.7|34.06|33.76|33.92|33.62|99
1637547300000|2021-11-22 02:15:00|33.99|33.69|33.94|33.64|33.99|33.69|33.9|33.6|155
1637547600000|2021-11-22 02:20:00|33.95|33.65|33.8|33.5|33.95|33.65|33.8|33.5|111
1637547900000|2021-11-22 02:25:00|33.79|33.49|33.81|33.51|33.85|33.55|33.73|33.43|166
1637548200000|2021-11-22 02:30:00|33.8|33.5|33.94|33.64|33.96|33.66|33.8|33.5|138
1637548500000|2021-11-22 02:35:00|33.95|33.65|34.06|33.76|34.07|33.77|33.91|33.61|85
1637548800000|2021-11-22 02:40:00|34.07|33.77|34.38|34.08|34.39|34.09|34.06|33.76|120
1637549100000|2021-11-22 02:45:00|34.44|34.14|34.4|34.1|34.46|34.16|34.38|34.08|40
1637549400000|2021-11-22 02:50:00|34.39|34.09|34.41|34.11|34.41|34.11|34.36|34.06|43
1637549700000|2021-11-22 02:55:00|34.4|34.1|34.47|34.17|34.49|34.19|34.4|34.1|52
1637550000000|2021-11-22 03:00:00|34.46|34.16|34.46|34.16|34.47|34.17|34.39|34.09|115
1637550300000|2021-11-22 03:05:00|34.45|34.15|34.33|34.03|34.48|34.18|34.33|34.03|86
1637550600000|2021-11-22 03:10:00|34.34|34.04|34.26|33.96|34.35|34.05|34.24|33.94|91
1637550900000|2021-11-22 03:15:00|34.25|33.95|34.17|33.87|34.25|33.95|34.14|33.84|81
1637551200000|2021-11-22 03:20:00|34.18|33.88|33.95|33.65|34.18|33.88|33.94|33.64|116
1637551500000|2021-11-22 03:25:00|33.96|33.66|33.81|33.51|33.99|33.69|33.81|33.51|106
1637551800000|2021-11-22 03:30:00|33.82|33.52|33.81|33.51|33.84|33.54|33.71|33.41|116
1637552100000|2021-11-22 03:35:00|33.8|33.5|34.09|33.79|34.09|33.79|33.73|33.43|211
1637552400000|2021-11-22 03:40:00|34.08|33.78|33.86|33.56|34.08|33.78|33.84|33.54|135
1637552700000|2021-11-22 03:45:00|33.87|33.57|33.98|33.68|34|33.7|33.85|33.55|114
1637553000000|2021-11-22 03:50:00|33.99|33.69|33.85|33.55|33.99|33.69|33.81|33.51|122
1637553300000|2021-11-22 03:55:00|33.86|33.56|33.86|33.56|33.89|33.59|33.81|33.51|132
1637553600000|2021-11-22 04:00:00|33.85|33.55|33.79|33.49|33.87|33.57|33.75|33.45|178
1637553900000|2021-11-22 04:05:00|33.78|33.48|33.93|33.63|33.95|33.65|33.78|33.48|114
1637554200000|2021-11-22 04:10:00|33.92|33.62|33.92|33.62|33.95|33.65|33.88|33.58|87
1637554500000|2021-11-22 04:15:00|33.93|33.63|33.8|33.5|33.93|33.63|33.76|33.46|128
1637554800000|2021-11-22 04:20:00|33.79|33.49|33.92|33.62|33.92|33.62|33.79|33.49|55
1637555100000|2021-11-22 04:25:00|33.91|33.61|33.89|33.59|33.92|33.62|33.86|33.56|65
1637555400000|2021-11-22 04:30:00|33.88|33.58|33.77|33.47|33.89|33.59|33.75|33.45|114
1637555700000|2021-11-22 04:35:00|33.76|33.46|33.81|33.51|33.82|33.52|33.73|33.43|108
1637556000000|2021-11-22 04:40:00|33.8|33.5|33.68|33.38|33.83|33.53|33.67|33.37|95
1637556300000|2021-11-22 04:45:00|33.69|33.39|33.67|33.37|33.75|33.45|33.58|33.28|132
1637556600000|2021-11-22 04:50:00|33.68|33.38|33.56|33.26|33.7|33.4|33.51|33.21|159
1637556900000|2021-11-22 04:55:00|33.55|33.25|33.56|33.26|33.62|33.32|33.51|33.21|133
1637557200000|2021-11-22 05:00:00|33.57|33.27|33.42|33.12|33.59|33.29|33.39|33.09|174
1637557500000|2021-11-22 05:05:00|33.41|33.11|33.39|33.09|33.44|33.14|33.37|33.07|152
1637557800000|2021-11-22 05:10:00|33.4|33.1|33.42|33.12|33.43|33.13|33.32|33.02|118
1637558100000|2021-11-22 05:15:00|33.41|33.11|33.5|33.2|33.5|33.2|33.41|33.11|123
1637558400000|2021-11-22 05:20:00|33.51|33.21|33.61|33.31|33.62|33.32|33.5|33.2|105
1637558700000|2021-11-22 05:25:00|33.6|33.3|33.51|33.21|33.62|33.32|33.5|33.2|114
1637559000000|2021-11-22 05:30:00|33.52|33.22|33.76|33.46|33.82|33.52|33.52|33.22|126
1637559300000|2021-11-22 05:35:00|33.77|33.47|33.69|33.39|33.77|33.47|33.67|33.37|90
1637559600000|2021-11-22 05:40:00|33.7|33.4|33.65|33.35|33.73|33.43|33.65|33.35|104
1637559900000|2021-11-22 05:45:00|33.66|33.36|33.72|33.42|33.76|33.46|33.65|33.35|73
1637560200000|2021-11-22 05:50:00|33.71|33.41|33.73|33.43|33.75|33.45|33.71|33.41|67
1637560500000|2021-11-22 05:55:00|33.72|33.42|33.74|33.44|33.75|33.45|33.69|33.39|37
1637560800000|2021-11-22 06:00:00|33.75|33.45|33.68|33.38|33.76|33.46|33.64|33.34|102
1637561100000|2021-11-22 06:05:00|33.67|33.37|33.63|33.33|33.68|33.38|33.61|33.31|79
1637561400000|2021-11-22 06:10:00|33.64|33.34|33.65|33.35|33.66|33.36|33.61|33.31|82
1637561700000|2021-11-22 06:15:00|33.64|33.34|33.66|33.36|33.66|33.36|33.61|33.31|48
1637562000000|2021-11-22 06:20:00|33.65|33.35|33.6|33.3|33.66|33.36|33.59|33.29|74
1637562300000|2021-11-22 06:25:00|33.61|33.31|33.61|33.31|33.63|33.33|33.59|33.29|43
1637562600000|2021-11-22 06:30:00|33.62|33.32|33.7|33.4|33.71|33.41|33.62|33.32|53
1637562900000|2021-11-22 06:35:00|33.69|33.39|33.65|33.35|33.7|33.4|33.63|33.33|41
1637563200000|2021-11-22 06:40:00|33.64|33.34|33.64|33.34|33.71|33.41|33.64|33.34|39
1637563500000|2021-11-22 06:45:00|33.65|33.35|33.61|33.31|33.66|33.36|33.59|33.29|81
1637563800000|2021-11-22 06:50:00|33.62|33.32|33.68|33.38|33.69|33.39|33.61|33.31|40
1637564100000|2021-11-22 06:55:00|33.67|33.37|33.74|33.44|33.75|33.45|33.67|33.37|54
1637564400000|2021-11-22 07:00:00|33.73|33.43|33.92|33.62|33.94|33.64|33.73|33.43|107
1637564700000|2021-11-22 07:05:00|33.91|33.61|33.9|33.6|33.93|33.63|33.85|33.55|79
1637565000000|2021-11-22 07:10:00|33.89|33.59|33.9|33.6|33.91|33.61|33.82|33.52|91
1637565300000|2021-11-22 07:15:00|33.91|33.61|33.91|33.61|33.93|33.63|33.88|33.58|60
1637565600000|2021-11-22 07:20:00|33.9|33.6|33.93|33.63|33.96|33.66|33.9|33.6|47
1637565900000|2021-11-22 07:25:00|33.94|33.64|34.04|33.74|34.04|33.74|33.93|33.63|45
1637566200000|2021-11-22 07:30:00|34.02|33.72|33.97|33.67|34.02|33.72|33.95|33.65|43
1637566500000|2021-11-22 07:35:00|33.98|33.68|33.92|33.62|33.99|33.69|33.91|33.61|53
1637566800000|2021-11-22 07:40:00|33.93|33.63|33.88|33.58|33.93|33.63|33.88|33.58|72
1637567100000|2021-11-22 07:45:00|33.89|33.59|33.87|33.57|33.9|33.6|33.85|33.55|59
1637567400000|2021-11-22 07:50:00|33.86|33.56|33.85|33.55|33.9|33.6|33.83|33.53|72
1637567700000|2021-11-22 07:55:00|33.83|33.53|33.91|33.61|33.95|33.65|33.78|33.48|112
1637568000000|2021-11-22 08:00:00|33.9|33.6|34|33.7|34.07|33.77|33.9|33.6|112
1637568300000|2021-11-22 08:05:00|34.01|33.71|33.99|33.69|34.01|33.71|33.94|33.64|72
1637568600000|2021-11-22 08:10:00|33.98|33.68|34.06|33.76|34.08|33.78|33.98|33.68|65
1637568900000|2021-11-22 08:15:00|34.05|33.75|34.37|34.07|34.46|34.16|34.05|33.75|106
1637569200000|2021-11-22 08:20:00|34.36|34.06|34.29|33.99|34.36|34.06|34.27|33.97|121
1637569500000|2021-11-22 08:25:00|34.3|34|34.45|34.15|34.45|34.15|34.28|33.98|61
1637569800000|2021-11-22 08:30:00|34.44|34.14|34.31|34.01|34.44|34.14|34.3|34|69
1637570100000|2021-11-22 08:35:00|34.3|34|34.38|34.08|34.39|34.09|34.3|34|60
1637570400000|2021-11-22 08:40:00|34.37|34.07|34.39|34.09|34.39|34.09|34.33|34.03|62
1637570700000|2021-11-22 08:45:00|34.38|34.08|34.39|34.09|34.46|34.16|34.37|34.07|69
1637571000000|2021-11-22 08:50:00|34.38|34.08|34.38|34.08|34.38|34.08|34.32|34.02|68
1637571300000|2021-11-22 08:55:00|34.37|34.07|34.45|34.15|34.46|34.16|34.36|34.06|69
1637571600000|2021-11-22 09:00:00|34.46|34.16|34.44|34.14|34.48|34.18|34.42|34.12|72
1637571900000|2021-11-22 09:05:00|34.45|34.15|34.47|34.17|34.48|34.18|34.43|34.13|50
1637572200000|2021-11-22 09:10:00|34.48|34.18|34.45|34.15|34.54|34.24|34.45|34.15|115
1637572500000|2021-11-22 09:15:00|34.46|34.16|34.45|34.15|34.48|34.18|34.37|34.07|152
1637572800000|2021-11-22 09:20:00|34.46|34.16|34.36|34.06|34.46|34.16|34.34|34.04|89
1637573100000|2021-11-22 09:25:00|34.35|34.05|34.33|34.03|34.36|34.06|34.28|33.98|120
1637573400000|2021-11-22 09:30:00|34.34|34.04|34.33|34.03|34.39|34.09|34.33|34.03|109
1637573700000|2021-11-22 09:35:00|34.32|34.02|34.31|34.01|34.36|34.06|34.29|33.99|96
1637574000000|2021-11-22 09:40:00|34.32|34.02|34.32|34.02|34.33|34.03|34.29|33.99|87
1637574300000|2021-11-22 09:45:00|34.31|34.01|34.36|34.06|34.37|34.07|34.31|34.01|54
1637574600000|2021-11-22 09:50:00|34.35|34.05|34.3|34|34.36|34.06|34.29|33.99|66
1637574900000|2021-11-22 09:55:00|34.29|33.99|34.22|33.92|34.3|34|34.21|33.91|107
1637575200000|2021-11-22 10:00:00|34.21|33.91|34.28|33.98|34.33|34.03|34.21|33.91|66
1637575500000|2021-11-22 10:05:00|34.29|33.99|34.25|33.95|34.29|33.99|34.18|33.88|140
1637575800000|2021-11-22 10:10:00|34.26|33.96|34.37|34.07|34.38|34.08|34.25|33.95|69
1637576100000|2021-11-22 10:15:00|34.36|34.06|34.33|34.03|34.42|34.12|34.33|34.03|77
1637576400000|2021-11-22 10:20:00|34.34|34.04|34.38|34.08|34.4|34.1|34.3|34|84
1637576700000|2021-11-22 10:25:00|34.37|34.07|34.34|34.04|34.37|34.07|34.3|34|53
1637577000000|2021-11-22 10:30:00|34.35|34.05|34.4|34.1|34.42|34.12|34.31|34.01|74
1637577300000|2021-11-22 10:35:00|34.42|34.12|34.46|34.16|34.48|34.18|34.4|34.1|103
1637577600000|2021-11-22 10:40:00|34.45|34.15|34.55|34.25|34.63|34.33|34.44|34.14|105
1637577900000|2021-11-22 10:45:00|34.56|34.26|34.61|34.31|34.69|34.39|34.55|34.25|122
1637578200000|2021-11-22 10:50:00|34.6|34.3|35.07|34.77|35.09|34.79|34.6|34.3|244
1637578500000|2021-11-22 10:55:00|35.08|34.78|35.23|34.93|35.23|34.93|35|34.7|171
1637578800000|2021-11-22 11:00:00|35.24|34.94|35.53|35.23|35.75|35.45|35.24|34.94|155
1637579100000|2021-11-22 11:05:00|35.54|35.24|35.51|35.21|35.75|35.45|35.46|35.16|191
1637579400000|2021-11-22 11:10:00|35.48|35.18|35.32|35.02|35.49|35.19|35.26|34.96|148
1637579700000|2021-11-22 11:15:00|35.31|35.01|35.36|35.06|35.41|35.11|35.16|34.86|145
1637580000000|2021-11-22 11:20:00|35.4|35.1|35.3|35|35.53|35.23|35.21|34.91|96
1637580300000|2021-11-22 11:25:00|35.29|34.99|35.09|34.79|35.3|35|35.03|34.73|140
1637580600000|2021-11-22 11:30:00|35.08|34.78|35.05|34.75|35.16|34.86|35.01|34.71|109
1637580900000|2021-11-22 11:35:00|35.04|34.74|35.09|34.79|35.1|34.8|35.03|34.73|91
1637581200000|2021-11-22 11:40:00|35.1|34.8|35.08|34.78|35.11|34.81|35.03|34.73|59
1637581500000|2021-11-22 11:45:00|35.07|34.77|35.1|34.8|35.12|34.82|35.06|34.76|75
1637581800000|2021-11-22 11:50:00|35.09|34.79|35.03|34.73|35.09|34.79|35.02|34.72|63
1637582100000|2021-11-22 11:55:00|35.02|34.72|34.94|34.64|35.06|34.76|34.93|34.63|108
1637582400000|2021-11-22 12:00:00|34.93|34.63|34.97|34.67|35.03|34.73|34.92|34.62|93
1637582700000|2021-11-22 12:05:00|34.96|34.66|34.99|34.69|35.08|34.78|34.96|34.66|84
1637583000000|2021-11-22 12:10:00|35|34.7|34.9|34.6|35.06|34.76|34.86|34.56|78
1637583300000|2021-11-22 12:15:00|34.89|34.59|34.81|34.51|34.91|34.61|34.78|34.48|129
1637583600000|2021-11-22 12:20:00|34.83|34.53|34.85|34.55|34.92|34.62|34.78|34.48|101
1637583900000|2021-11-22 12:25:00|34.84|34.54|35.02|34.72|35.03|34.73|34.83|34.53|106
1637584200000|2021-11-22 12:30:00|35.03|34.73|35.16|34.86|35.19|34.89|35.01|34.71|144
1637584500000|2021-11-22 12:35:00|35.15|34.85|34.92|34.62|35.17|34.87|34.91|34.61|162
1637584800000|2021-11-22 12:40:00|34.93|34.63|35.01|34.71|35.02|34.72|34.88|34.58|136
1637585100000|2021-11-22 12:45:00|35|34.7|34.75|34.45|35.01|34.71|34.75|34.45|108
1637585400000|2021-11-22 12:50:00|34.74|34.44|34.82|34.52|34.85|34.55|34.73|34.43|137
1637585700000|2021-11-22 12:55:00|34.81|34.51|35|34.7|35.06|34.76|34.79|34.49|121
1637586000000|2021-11-22 13:00:00|34.99|34.69|34.9|34.6|35.04|34.74|34.89|34.59|78
1637586300000|2021-11-22 13:05:00|34.89|34.59|34.56|34.26|34.9|34.6|34.56|34.26|152
1637586600000|2021-11-22 13:10:00|34.57|34.27|34.56|34.26|34.75|34.45|34.56|34.26|194
1637586900000|2021-11-22 13:15:00|34.57|34.27|34.46|34.16|34.57|34.27|34.44|34.14|195
1637587200000|2021-11-22 13:20:00|34.47|34.17|34.6|34.3|34.64|34.34|34.44|34.14|185
1637587500000|2021-11-22 13:25:00|34.59|34.29|34.78|34.48|34.78|34.48|34.57|34.27|122
1637587800000|2021-11-22 13:30:00|34.77|34.47|35.1|34.8|35.11|34.81|34.76|34.46|218
1637588100000|2021-11-22 13:35:00|35.12|34.82|35.21|34.91|35.68|35.38|35.12|34.82|382
1637588400000|2021-11-22 13:40:00|35.22|34.92|35.35|35.05|35.46|35.16|35.21|34.91|307
1637588700000|2021-11-22 13:45:00|35.33|35.03|35.42|35.12|35.56|35.26|35.28|34.98|276
1637589000000|2021-11-22 13:50:00|35.41|35.11|35.46|35.16|35.55|35.25|35.41|35.11|136
1637589300000|2021-11-22 13:55:00|35.45|35.15|35.55|35.25|35.65|35.35|35.39|35.09|194
1637589600000|2021-11-22 14:00:00|35.54|35.24|35.51|35.21|35.65|35.35|35.49|35.19|229
1637589900000|2021-11-22 14:05:00|35.49|35.19|35.35|35.05|35.51|35.21|35.32|35.02|174
1637590200000|2021-11-22 14:10:00|35.34|35.04|35.32|35.02|35.43|35.13|35.3|35|135
1637590500000|2021-11-22 14:15:00|35.31|35.01|35.17|34.87|35.36|35.06|35.17|34.87|160
1637590800000|2021-11-22 14:20:00|35.18|34.88|35.09|34.79|35.22|34.92|35.09|34.79|159
1637591100000|2021-11-22 14:25:00|35.1|34.8|35.12|34.82|35.13|34.83|35.06|34.76|193
1637591400000|2021-11-22 14:30:00|35.11|34.81|35.16|34.86|35.19|34.89|35.1|34.8|99
1637591700000|2021-11-22 14:35:00|35.15|34.85|35.06|34.76|35.17|34.87|35.05|34.75|91
1637592000000|2021-11-22 14:40:00|35.07|34.77|35.14|34.84|35.15|34.85|35.06|34.76|112
1637592300000|2021-11-22 14:45:00|35.15|34.85|35.07|34.77|35.17|34.87|35.06|34.76|97
1637592600000|2021-11-22 14:50:00|35.08|34.78|35.05|34.75|35.1|34.8|35.02|34.72|89
1637592900000|2021-11-22 14:55:00|35.06|34.76|35.21|34.91|35.24|34.94|35.05|34.75|130
1637593200000|2021-11-22 15:00:00|35.2|34.9|35.59|35.29|35.65|35.35|35.2|34.9|202
1637593500000|2021-11-22 15:05:00|35.6|35.3|35.4|35.1|35.61|35.31|35.38|35.08|152
1637593800000|2021-11-22 15:10:00|35.39|35.09|35.51|35.21|35.51|35.21|35.37|35.07|115
1637594100000|2021-11-22 15:15:00|35.5|35.2|35.39|35.09|35.51|35.21|35.34|35.04|109
1637594400000|2021-11-22 15:20:00|35.38|35.08|35.37|35.07|35.41|35.11|35.37|35.07|76
1637594700000|2021-11-22 15:25:00|35.36|35.06|35.27|34.97|35.37|35.07|35.27|34.97|105
1637595000000|2021-11-22 15:30:00|35.28|34.98|35.28|34.98|35.3|35|35.21|34.91|97
1637595300000|2021-11-22 15:35:00|35.29|34.99|35.28|34.98|35.31|35.01|35.22|34.92|134
1637595600000|2021-11-22 15:40:00|35.29|34.99|35.38|35.08|35.41|35.11|35.28|34.98|99
1637595900000|2021-11-22 15:45:00|35.39|35.09|35.32|35.02|35.43|35.13|35.31|35.01|90
1637596200000|2021-11-22 15:50:00|35.33|35.03|35.32|35.02|35.33|35.03|35.24|34.94|119
1637596500000|2021-11-22 15:55:00|35.33|35.03|35.44|35.14|35.45|35.15|35.3|35|115
1637596800000|2021-11-22 16:00:00|35.43|35.13|35.64|35.34|35.73|35.43|35.4|35.1|180
1637597100000|2021-11-22 16:05:00|35.65|35.35|35.53|35.23|35.65|35.35|35.53|35.23|144
1637597400000|2021-11-22 16:10:00|35.52|35.22|35.35|35.05|35.54|35.24|35.33|35.03|177
1637597700000|2021-11-22 16:15:00|35.37|35.07|35.44|35.14|35.44|35.14|35.28|34.98|218
1637598000000|2021-11-22 16:20:00|35.43|35.13|35.36|35.06|35.45|35.15|35.31|35.01|133
1637598300000|2021-11-22 16:25:00|35.35|35.05|35.26|34.96|35.36|35.06|35.21|34.91|143
1637598600000|2021-11-22 16:30:00|35.27|34.97|35.31|35.01|35.33|35.03|35.26|34.96|118
1637598900000|2021-11-22 16:35:00|35.32|35.02|35.34|35.04|35.35|35.05|35.3|35|89
1637599200000|2021-11-22 16:40:00|35.35|35.05|35.34|35.04|35.37|35.07|35.32|35.02|61
1637599500000|2021-11-22 16:45:00|35.35|35.05|35.31|35.01|35.37|35.07|35.31|35.01|81
1637599800000|2021-11-22 16:50:00|35.32|35.02|35.32|35.02|35.33|35.03|35.3|35|67
1637600100000|2021-11-22 16:55:00|35.33|35.03|35.56|35.26|35.57|35.27|35.28|34.98|134
1637600400000|2021-11-22 17:00:00|35.55|35.25|35.32|35.02|35.57|35.27|35.32|35.02|176
1637600700000|2021-11-22 17:05:00|35.31|35.01|35.28|34.98|35.32|35.02|35.26|34.96|77
1637601000000|2021-11-22 17:10:00|35.27|34.97|35.24|34.94|35.31|35.01|35.24|34.94|77
1637601300000|2021-11-22 17:15:00|35.25|34.95|35.23|34.93|35.29|34.99|35.22|34.92|67
1637601600000|2021-11-22 17:20:00|35.22|34.92|35.1|34.8|35.24|34.94|35.08|34.78|91
1637601900000|2021-11-22 17:25:00|35.11|34.81|35.09|34.79|35.14|34.84|35.07|34.77|58
1637602200000|2021-11-22 17:30:00|35.1|34.8|35.06|34.76|35.12|34.82|35.05|34.75|88
1637602500000|2021-11-22 17:35:00|35.05|34.75|35.06|34.76|35.14|34.84|35|34.7|94
1637602800000|2021-11-22 17:40:00|35.07|34.77|35.06|34.76|35.09|34.79|35.05|34.75|49
1637603100000|2021-11-22 17:45:00|35.07|34.77|35.21|34.91|35.21|34.91|35.02|34.72|97
1637603400000|2021-11-22 17:50:00|35.19|34.89|35.06|34.76|35.22|34.92|35.06|34.76|70
1637603700000|2021-11-22 17:55:00|35.07|34.77|35.11|34.81|35.17|34.87|35.04|34.74|115
1637604000000|2021-11-22 18:00:00|35.09|34.79|35.03|34.73|35.1|34.8|35.03|34.73|91
1637604300000|2021-11-22 18:05:00|35.04|34.74|35.06|34.76|35.08|34.78|35.01|34.71|95
1637604600000|2021-11-22 18:10:00|35.05|34.75|35.04|34.74|35.1|34.8|35.03|34.73|84
1637604900000|2021-11-22 18:15:00|35.03|34.73|35.07|34.77|35.08|34.78|35.03|34.73|58
1637605200000|2021-11-22 18:20:00|35.08|34.78|35|34.7|35.08|34.78|35|34.7|39
1637605500000|2021-11-22 18:25:00|34.99|34.69|34.98|34.68|35|34.7|34.97|34.67|52
1637605800000|2021-11-22 18:30:00|34.97|34.67|34.81|34.51|35.03|34.73|34.8|34.5|124
1637606100000|2021-11-22 18:35:00|34.82|34.52|34.8|34.5|34.83|34.53|34.78|34.48|117
1637606400000|2021-11-22 18:40:00|34.81|34.51|34.8|34.5|34.83|34.53|34.73|34.43|183
1637606700000|2021-11-22 18:45:00|34.81|34.51|34.83|34.53|34.87|34.57|34.8|34.5|90
1637607000000|2021-11-22 18:50:00|34.84|34.54|34.79|34.49|34.88|34.58|34.79|34.49|136
1637607300000|2021-11-22 18:55:00|34.8|34.5|34.78|34.48|34.86|34.56|34.74|34.44|137
1637607600000|2021-11-22 19:00:00|34.77|34.47|35.04|34.74|35.05|34.75|34.7|34.4|237
1637607900000|2021-11-22 19:05:00|35.01|34.71|34.95|34.65|35.05|34.75|34.92|34.62|217
1637608200000|2021-11-22 19:10:00|34.94|34.64|35|34.7|35.02|34.72|34.88|34.58|164
1637608500000|2021-11-22 19:15:00|34.99|34.69|34.86|34.56|35.06|34.76|34.85|34.55|150
1637608800000|2021-11-22 19:20:00|34.85|34.55|34.77|34.47|34.86|34.56|34.72|34.42|166
1637609100000|2021-11-22 19:25:00|34.78|34.48|34.59|34.29|34.8|34.5|34.58|34.28|174
1637609400000|2021-11-22 19:30:00|34.6|34.3|34.44|34.14|34.61|34.31|34.36|34.06|231
1637609700000|2021-11-22 19:35:00|34.45|34.15|34.28|33.98|34.56|34.26|34.28|33.98|232
1637610000000|2021-11-22 19:40:00|34.29|33.99|34.37|34.07|34.42|34.12|34.23|33.93|281
1637610300000|2021-11-22 19:45:00|34.36|34.06|34.37|34.07|34.57|34.27|34.34|34.04|218
1637610600000|2021-11-22 19:50:00|34.36|34.06|34.28|33.98|34.37|34.07|34.22|33.92|150
1637610900000|2021-11-22 19:55:00|34.29|33.99|34.34|34.04|34.37|34.07|34.21|33.91|189
1637611200000|2021-11-22 20:00:00|34.35|34.05|34.26|33.96|34.43|34.13|34.21|33.91|234
1637611500000|2021-11-22 20:05:00|34.27|33.97|34.38|34.08|34.38|34.08|34.23|33.93|168
1637611800000|2021-11-22 20:10:00|34.39|34.09|34.33|34.03|34.4|34.1|34.31|34.01|122
1637612100000|2021-11-22 20:15:00|34.32|34.02|34.37|34.07|34.43|34.13|34.31|34.01|97
1637612400000|2021-11-22 20:20:00|34.36|34.06|34.25|33.95|34.41|34.11|34.24|33.94|127
1637612700000|2021-11-22 20:25:00|34.26|33.96|34.24|33.94|34.28|33.98|34.17|33.87|117
1637613000000|2021-11-22 20:30:00|34.23|33.93|34.26|33.96|34.29|33.99|34.21|33.91|95
1637613300000|2021-11-22 20:35:00|34.25|33.95|34.31|34.01|34.32|34.02|34.22|33.92|109
1637613600000|2021-11-22 20:40:00|34.32|34.02|34.23|33.93|34.34|34.04|34.22|33.92|60
1637613900000|2021-11-22 20:45:00|34.24|33.94|34.21|33.91|34.28|33.98|34.21|33.91|53
1637614200000|2021-11-22 20:50:00|34.22|33.92|34.14|33.84|34.22|33.92|34.13|33.83|109
1637614500000|2021-11-22 20:55:00|34.15|33.85|34.13|33.83|34.24|33.94|34.03|33.73|179
1637614800000|2021-11-22 21:00:00|34.12|33.82|34.13|33.83|34.13|33.83|33.96|33.66|200
1637615100000|2021-11-22 21:05:00|34.12|33.82|33.95|33.65|34.14|33.84|33.95|33.65|109
1637615400000|2021-11-22 21:10:00|33.94|33.64|33.97|33.67|34.02|33.72|33.91|33.61|154
1637615700000|2021-11-22 21:15:00|33.96|33.66|33.92|33.62|34.04|33.74|33.91|33.61|208
1637616000000|2021-11-22 21:20:00|33.93|33.63|33.97|33.67|33.99|33.69|33.89|33.59|168
1637616300000|2021-11-22 21:25:00|33.96|33.66|33.92|33.62|34.01|33.71|33.87|33.57|136
1637616600000|2021-11-22 21:30:00|33.91|33.61|34.12|33.82|34.18|33.88|33.88|33.58|157
1637616900000|2021-11-22 21:35:00|34.11|33.81|34.13|33.83|34.2|33.9|34.08|33.78|171
1637617200000|2021-11-22 21:40:00|34.12|33.82|34.05|33.75|34.13|33.83|34|33.7|103
1637617500000|2021-11-22 21:45:00|34.04|33.74|33.97|33.67|34.07|33.77|33.93|33.63|133
1637617800000|2021-11-22 21:50:00|33.96|33.66|34.08|33.78|34.08|33.78|33.96|33.66|63
1637618100000|2021-11-22 21:55:00|34.07|33.77|34.06|33.76|34.12|33.82|34.06|33.76|103
1637618400000|2021-11-22 22:00:00|34.07|33.77|34.1|33.8|34.1|33.8|34.06|33.76|56
1637618700000|2021-11-22 22:05:00|34.09|33.79|34.14|33.84|34.16|33.86|34.09|33.79|65
1637619000000|2021-11-22 22:10:00|34.15|33.85|34.13|33.83|34.16|33.86|34.11|33.81|37
1637619300000|2021-11-22 22:15:00|34.12|33.82|34.06|33.76|34.14|33.84|34.06|33.76|33
1637619600000|2021-11-22 22:20:00|34.05|33.75|34.06|33.76|34.07|33.77|34.03|33.73|56
1637619900000|2021-11-22 22:25:00|34.07|33.77|34.02|33.72|34.07|33.77|34|33.7|72
1637620200000|2021-11-22 22:30:00|34.03|33.73|34|33.7|34.03|33.73|33.99|33.69|46
1637620500000|2021-11-22 22:35:00|34.01|33.71|34.03|33.73|34.03|33.73|33.99|33.69|70
1637620800000|2021-11-22 22:40:00|34.02|33.72|34.09|33.79|34.09|33.79|34.02|33.72|42
1637621100000|2021-11-22 22:45:00|34.08|33.78|34.16|33.86|34.16|33.86|34.08|33.78|56
1637621400000|2021-11-22 22:50:00|34.15|33.85|34.11|33.81|34.16|33.86|34.1|33.8|61
1637621700000|2021-11-22 22:55:00|34.12|33.82|34.13|33.83|34.17|33.87|34.08|33.78|76
1637622000000|2021-11-22 23:00:00|34.14|33.84|33.97|33.67|34.15|33.85|33.96|33.66|121
1637622300000|2021-11-22 23:05:00|33.98|33.68|33.99|33.69|34.07|33.77|33.96|33.66|113
1637622600000|2021-11-22 23:10:00|33.98|33.68|34.04|33.74|34.04|33.74|33.98|33.68|75
1637622900000|2021-11-22 23:15:00|34.03|33.73|33.99|33.69|34.04|33.74|33.97|33.67|82
1637623200000|2021-11-22 23:20:00|33.98|33.68|33.87|33.57|34.01|33.71|33.87|33.57|90
1637623500000|2021-11-22 23:25:00|33.86|33.56|33.89|33.59|33.91|33.61|33.85|33.55|63
1637623800000|2021-11-22 23:30:00|33.9|33.6|33.88|33.58|33.94|33.64|33.86|33.56|61
1637624100000|2021-11-22 23:35:00|33.89|33.59|33.83|33.53|33.89|33.59|33.82|33.52|67
1637624400000|2021-11-22 23:40:00|33.84|33.54|33.8|33.5|33.85|33.55|33.8|33.5|61
1637624700000|2021-11-22 23:45:00|33.81|33.51|33.84|33.54|33.86|33.56|33.76|33.46|146
1637625000000|2021-11-22 23:50:00|33.85|33.55|33.82|33.52|33.87|33.57|33.77|33.47|127
1637625300000|2021-11-22 23:55:00|33.83|33.53|33.77|33.47|33.87|33.57|33.74|33.44|136
1637625600000|2021-11-23 00:00:00|33.76|33.46|33.69|33.39|33.77|33.47|33.65|33.35|132
1637625900000|2021-11-23 00:05:00|33.68|33.38|33.47|33.17|33.73|33.43|33.44|33.14|155
1637626200000|2021-11-23 00:10:00|33.48|33.18|33.45|33.15|33.55|33.25|33.41|33.11|155
1637626500000|2021-11-23 00:15:00|33.44|33.14|33.59|33.29|33.6|33.3|33.42|33.12|101
1637626800000|2021-11-23 00:20:00|33.6|33.3|33.76|33.46|33.77|33.47|33.57|33.27|117
1637627100000|2021-11-23 00:25:00|33.75|33.45|33.9|33.6|33.92|33.62|33.75|33.45|122
1637627400000|2021-11-23 00:30:00|33.91|33.61|33.81|33.51|33.97|33.67|33.8|33.5|151
1637627700000|2021-11-23 00:35:00|33.82|33.52|33.83|33.53|33.85|33.55|33.79|33.49|113
1637628000000|2021-11-23 00:40:00|33.84|33.54|33.74|33.44|33.86|33.56|33.68|33.38|111
1637628300000|2021-11-23 00:45:00|33.75|33.45|33.77|33.47|33.78|33.48|33.69|33.39|84
1637628600000|2021-11-23 00:50:00|33.78|33.48|33.91|33.61|33.92|33.62|33.77|33.47|81
1637628900000|2021-11-23 00:55:00|33.9|33.6|33.79|33.49|33.91|33.61|33.78|33.48|116
1637629200000|2021-11-23 01:00:00|33.8|33.5|33.91|33.61|33.96|33.66|33.79|33.49|70
1637629500000|2021-11-23 01:05:00|33.89|33.59|33.91|33.61|33.92|33.62|33.85|33.55|49
1637629800000|2021-11-23 01:10:00|33.92|33.62|33.87|33.57|33.92|33.62|33.86|33.56|53
1637630100000|2021-11-23 01:15:00|33.86|33.56|33.81|33.51|33.86|33.56|33.81|33.51|51
1637630400000|2021-11-23 01:20:00|33.8|33.5|33.92|33.62|33.92|33.62|33.78|33.48|69
1637630700000|2021-11-23 01:25:00|33.93|33.63|33.88|33.58|33.95|33.65|33.85|33.55|78
1637631000000|2021-11-23 01:30:00|33.89|33.59|33.82|33.52|33.92|33.62|33.82|33.52|87
1637631300000|2021-11-23 01:35:00|33.81|33.51|33.82|33.52|33.84|33.54|33.79|33.49|88
1637631600000|2021-11-23 01:40:00|33.83|33.53|33.84|33.54|33.86|33.56|33.78|33.48|63
1637631900000|2021-11-23 01:45:00|33.85|33.55|33.87|33.57|33.9|33.6|33.83|33.53|51
1637632200000|2021-11-23 01:50:00|33.86|33.56|33.93|33.63|33.94|33.64|33.84|33.54|95
1637632500000|2021-11-23 01:55:00|33.94|33.64|33.89|33.59|33.95|33.65|33.87|33.57|64
1637632800000|2021-11-23 02:00:00|33.91|33.61|33.8|33.5|34.07|33.77|33.77|33.47|171
1637633100000|2021-11-23 02:05:00|33.81|33.51|33.74|33.44|33.82|33.52|33.72|33.42|115
1637633400000|2021-11-23 02:10:00|33.73|33.43|33.71|33.41|33.73|33.43|33.68|33.38|73
1637633700000|2021-11-23 02:15:00|33.72|33.42|33.7|33.4|33.81|33.51|33.69|33.39|113
1637634000000|2021-11-23 02:20:00|33.71|33.41|33.71|33.41|33.73|33.43|33.67|33.37|78
1637634300000|2021-11-23 02:25:00|33.72|33.42|33.73|33.43|33.76|33.46|33.69|33.39|95
1637634600000|2021-11-23 02:30:00|33.72|33.42|33.65|33.35|33.73|33.43|33.63|33.33|93
1637634900000|2021-11-23 02:35:00|33.64|33.34|33.53|33.23|33.66|33.36|33.48|33.18|125
1637635200000|2021-11-23 02:40:00|33.54|33.24|33.48|33.18|33.54|33.24|33.47|33.17|63
1637635500000|2021-11-23 02:45:00|33.47|33.17|33.44|33.14|33.49|33.19|33.41|33.11|92
1637635800000|2021-11-23 02:50:00|33.43|33.13|33.43|33.13|33.45|33.15|33.39|33.09|50
1637636100000|2021-11-23 02:55:00|33.44|33.14|33.57|33.27|33.59|33.29|33.43|33.13|97
1637636400000|2021-11-23 03:00:00|33.56|33.26|33.64|33.34|33.64|33.34|33.54|33.24|112
1637636700000|2021-11-23 03:05:00|33.63|33.33|33.72|33.42|33.73|33.43|33.63|33.33|146
1637637000000|2021-11-23 03:10:00|33.73|33.43|33.74|33.44|33.75|33.45|33.67|33.37|79
1637637300000|2021-11-23 03:15:00|33.75|33.45|33.74|33.44|33.76|33.46|33.7|33.4|78
1637637600000|2021-11-23 03:20:00|33.75|33.45|33.72|33.42|33.76|33.46|33.7|33.4|79
1637637900000|2021-11-23 03:25:00|33.71|33.41|33.72|33.42|33.73|33.43|33.69|33.39|66
1637638200000|2021-11-23 03:30:00|33.73|33.43|33.74|33.44|33.76|33.46|33.71|33.41|44
1637638500000|2021-11-23 03:35:00|33.75|33.45|33.72|33.42|33.75|33.45|33.71|33.41|25
1637638800000|2021-11-23 03:40:00|33.71|33.41|33.74|33.44|33.74|33.44|33.7|33.4|41
1637639100000|2021-11-23 03:45:00|33.75|33.45|33.78|33.48|33.78|33.48|33.74|33.44|28
1637639400000|2021-11-23 03:50:00|33.79|33.49|33.77|33.47|33.81|33.51|33.76|33.46|54
1637639700000|2021-11-23 03:55:00|33.76|33.46|33.76|33.46|33.79|33.49|33.74|33.44|44
1637640000000|2021-11-23 04:00:00|33.77|33.47|33.82|33.52|33.83|33.53|33.76|33.46|61
1637640300000|2021-11-23 04:05:00|33.83|33.53|33.82|33.52|33.83|33.53|33.78|33.48|24
1637640600000|2021-11-23 04:10:00|33.81|33.51|33.79|33.49|33.82|33.52|33.77|33.47|29
1637640900000|2021-11-23 04:15:00|33.78|33.48|33.8|33.5|33.8|33.5|33.76|33.46|79
1637641200000|2021-11-23 04:20:00|33.79|33.49|33.91|33.61|33.91|33.61|33.79|33.49|40
1637641500000|2021-11-23 04:25:00|33.9|33.6|33.87|33.57|33.91|33.61|33.87|33.57|30
1637641800000|2021-11-23 04:30:00|33.88|33.58|33.9|33.6|33.91|33.61|33.87|33.57|57
1637642100000|2021-11-23 04:35:00|33.89|33.59|33.93|33.63|33.96|33.66|33.89|33.59|64
1637642400000|2021-11-23 04:40:00|33.92|33.62|33.91|33.61|33.93|33.63|33.9|33.6|26
1637642700000|2021-11-23 04:45:00|33.9|33.6|33.94|33.64|33.94|33.64|33.9|33.6|43
1637643000000|2021-11-23 04:50:00|33.93|33.63|33.89|33.59|33.95|33.65|33.87|33.57|66
1637643300000|2021-11-23 04:55:00|33.88|33.58|33.81|33.51|33.92|33.62|33.8|33.5|70
1637643600000|2021-11-23 05:00:00|33.82|33.52|33.78|33.48|33.85|33.55|33.77|33.47|48
1637643900000|2021-11-23 05:05:00|33.79|33.49|33.78|33.48|33.82|33.52|33.76|33.46|60
1637644200000|2021-11-23 05:10:00|33.79|33.49|33.68|33.38|33.79|33.49|33.62|33.32|99
1637644500000|2021-11-23 05:15:00|33.67|33.37|33.6|33.3|33.71|33.41|33.6|33.3|77
1637644800000|2021-11-23 05:20:00|33.61|33.31|33.62|33.32|33.62|33.32|33.56|33.26|61
1637645100000|2021-11-23 05:25:00|33.61|33.31|33.57|33.27|33.62|33.32|33.55|33.25|41
1637645400000|2021-11-23 05:30:00|33.56|33.26|33.65|33.35|33.67|33.37|33.56|33.26|49
1637645700000|2021-11-23 05:35:00|33.66|33.36|33.59|33.29|33.67|33.37|33.58|33.28|84
1637646000000|2021-11-23 05:40:00|33.58|33.28|33.52|33.22|33.59|33.29|33.52|33.22|70
1637646300000|2021-11-23 05:45:00|33.53|33.23|33.53|33.23|33.57|33.27|33.52|33.22|85
1637646600000|2021-11-23 05:50:00|33.54|33.24|33.57|33.27|33.59|33.29|33.53|33.23|79
1637646900000|2021-11-23 05:55:00|33.58|33.28|33.59|33.29|33.59|33.29|33.54|33.24|80
1637647200000|2021-11-23 06:00:00|33.61|33.31|33.59|33.29|33.61|33.31|33.58|33.28|46
1637647500000|2021-11-23 06:05:00|33.58|33.28|33.63|33.33|33.63|33.33|33.58|33.28|40
1637647800000|2021-11-23 06:10:00|33.62|33.32|33.6|33.3|33.64|33.34|33.59|33.29|27
1637648100000|2021-11-23 06:15:00|33.59|33.29|33.6|33.3|33.6|33.3|33.56|33.26|48
1637648400000|2021-11-23 06:20:00|33.59|33.29|33.51|33.21|33.61|33.31|33.49|33.19|61
1637648700000|2021-11-23 06:25:00|33.52|33.22|33.44|33.14|33.52|33.22|33.44|33.14|39
1637649000000|2021-11-23 06:30:00|33.45|33.15|33.5|33.2|33.5|33.2|33.44|33.14|54
1637649300000|2021-11-23 06:35:00|33.49|33.19|33.52|33.22|33.52|33.22|33.46|33.16|82
1637649600000|2021-11-23 06:40:00|33.53|33.23|33.57|33.27|33.58|33.28|33.53|33.23|45
1637649900000|2021-11-23 06:45:00|33.56|33.26|33.58|33.28|33.61|33.31|33.54|33.24|51
1637650200000|2021-11-23 06:50:00|33.57|33.27|33.57|33.27|33.59|33.29|33.56|33.26|35
1637650500000|2021-11-23 06:55:00|33.58|33.28|33.6|33.3|33.61|33.31|33.57|33.27|47
1637650800000|2021-11-23 07:00:00|33.59|33.29|33.56|33.26|33.6|33.3|33.55|33.25|68
1637651100000|2021-11-23 07:05:00|33.55|33.25|33.5|33.2|33.56|33.26|33.49|33.19|24
1637651400000|2021-11-23 07:10:00|33.51|33.21|33.49|33.19|33.51|33.21|33.49|33.19|39
1637651700000|2021-11-23 07:15:00|33.47|33.17|33.39|33.09|33.49|33.19|33.39|33.09|49
1637652000000|2021-11-23 07:20:00|33.4|33.1|33.22|32.92|33.4|33.1|33.21|32.91|86
1637652300000|2021-11-23 07:25:00|33.23|32.93|33.3|33|33.33|33.03|33.21|32.91|81
1637652600000|2021-11-23 07:30:00|33.29|32.99|33.28|32.98|33.3|33|33.25|32.95|74
1637652900000|2021-11-23 07:35:00|33.27|32.97|33.28|32.98|33.33|33.03|33.26|32.96|65
1637653200000|2021-11-23 07:40:00|33.29|32.99|33.25|32.95|33.29|32.99|33.22|32.92|74
1637653500000|2021-11-23 07:45:00|33.24|32.94|33.21|32.91|33.27|32.97|33.21|32.91|72
1637653800000|2021-11-23 07:50:00|33.22|32.92|33.26|32.96|33.27|32.97|33.21|32.91|67
1637654100000|2021-11-23 07:55:00|33.25|32.95|33.21|32.91|33.26|32.96|33.17|32.87|79
1637654400000|2021-11-23 08:00:00|33.2|32.9|33.32|33.02|33.32|33.02|33.18|32.88|74
1637654700000|2021-11-23 08:05:00|33.31|33.01|33.23|32.93|33.38|33.08|33.21|32.91|97
1637655000000|2021-11-23 08:10:00|33.22|32.92|33.16|32.86|33.22|32.92|33.14|32.84|54
1637655300000|2021-11-23 08:15:00|33.17|32.87|33.14|32.84|33.17|32.87|33.14|32.84|30
1637655600000|2021-11-23 08:20:00|33.15|32.85|33.07|32.77|33.15|32.85|33.01|32.71|75
1637655900000|2021-11-23 08:25:00|33.06|32.76|33.12|32.82|33.13|32.83|33.05|32.75|53
1637656200000|2021-11-23 08:30:00|33.11|32.81|33.16|32.86|33.16|32.86|33.08|32.78|66
1637656500000|2021-11-23 08:35:00|33.15|32.85|33.13|32.83|33.16|32.86|33.11|32.81|81
1637656800000|2021-11-23 08:40:00|33.12|32.82|33.25|32.95|33.25|32.95|33.11|32.81|52
1637657100000|2021-11-23 08:45:00|33.26|32.96|33.29|32.99|33.33|33.03|33.23|32.93|76
1637657400000|2021-11-23 08:50:00|33.3|33|33.33|33.03|33.38|33.08|33.3|33|91
1637657700000|2021-11-23 08:55:00|33.32|33.02|33.36|33.06|33.37|33.07|33.3|33|54
1637658000000|2021-11-23 09:00:00|33.35|33.05|33.43|33.13|33.43|33.13|33.32|33.02|39
1637658300000|2021-11-23 09:05:00|33.44|33.14|33.45|33.15|33.46|33.16|33.43|33.13|7
1637658600000|2021-11-23 09:10:00|33.44|33.14|33.42|33.12|33.5|33.2|33.41|33.11|27
1637658900000|2021-11-23 09:15:00|33.41|33.11|33.43|33.13|33.44|33.14|33.33|33.03|77
1637659200000|2021-11-23 09:20:00|33.44|33.14|33.39|33.09|33.44|33.14|33.39|33.09|40
1637659500000|2021-11-23 09:25:00|33.38|33.08|33.35|33.05|33.39|33.09|33.34|33.04|32
1637659800000|2021-11-23 09:30:00|33.36|33.06|33.12|32.82|33.36|33.06|33.12|32.82|119
1637660100000|2021-11-23 09:35:00|33.11|32.81|33.24|32.94|33.24|32.94|32.97|32.67|220
1637660400000|2021-11-23 09:40:00|33.25|32.95|33.62|33.32|33.62|33.32|33.2|32.9|268
1637660700000|2021-11-23 09:45:00|33.61|33.31|33.58|33.28|33.7|33.4|33.55|33.25|231
1637661000000|2021-11-23 09:50:00|33.57|33.27|33.38|33.08|33.57|33.27|33.33|33.03|231
1637661300000|2021-11-23 09:55:00|33.39|33.09|33.36|33.06|33.46|33.16|33.35|33.05|104
1637661600000|2021-11-23 10:00:00|33.37|33.07|33.15|32.85|33.37|33.07|33.13|32.83|162
1637661900000|2021-11-23 10:05:00|33.16|32.86|33.32|33.02|33.32|33.02|33.15|32.85|162
1637662200000|2021-11-23 10:10:00|33.33|33.03|33.44|33.14|33.44|33.14|33.3|33|44
1637662500000|2021-11-23 10:15:00|33.43|33.13|33.67|33.37|33.68|33.38|33.43|33.13|84
1637662800000|2021-11-23 10:20:00|33.66|33.36|33.62|33.32|33.71|33.41|33.56|33.26|232
1637663100000|2021-11-23 10:25:00|33.63|33.33|33.57|33.27|33.68|33.38|33.55|33.25|113
1637663400000|2021-11-23 10:30:00|33.58|33.28|33.44|33.14|33.58|33.28|33.42|33.12|160
1637663700000|2021-11-23 10:35:00|33.45|33.15|33.48|33.18|33.5|33.2|33.41|33.11|85
1637664000000|2021-11-23 10:40:00|33.49|33.19|33.56|33.26|33.57|33.27|33.47|33.17|111
1637664300000|2021-11-23 10:45:00|33.55|33.25|33.45|33.15|33.59|33.29|33.42|33.12|108
1637664600000|2021-11-23 10:50:00|33.44|33.14|33.38|33.08|33.48|33.18|33.37|33.07|95
1637664900000|2021-11-23 10:55:00|33.39|33.09|33.21|32.91|33.45|33.15|33.2|32.9|268
1637665200000|2021-11-23 11:00:00|33.2|32.9|33.12|32.82|33.32|33.02|33.11|32.81|145
1637665500000|2021-11-23 11:05:00|33.11|32.81|33.21|32.91|33.24|32.94|33.09|32.79|173
1637665800000|2021-11-23 11:10:00|33.22|32.92|33.29|32.99|33.35|33.05|33.21|32.91|91
1637666100000|2021-11-23 11:15:00|33.3|33|33.17|32.87|33.3|33|33.16|32.86|67
1637666400000|2021-11-23 11:20:00|33.16|32.86|33.15|32.85|33.22|32.92|33.14|32.84|119
1637666700000|2021-11-23 11:25:00|33.16|32.86|33.23|32.93|33.24|32.94|33.14|32.84|80
1637667000000|2021-11-23 11:30:00|33.24|32.94|33.25|32.95|33.31|33.01|33.21|32.91|148
1637667300000|2021-11-23 11:35:00|33.24|32.94|33.19|32.89|33.28|32.98|33.19|32.89|68
1637667600000|2021-11-23 11:40:00|33.18|32.88|33.09|32.79|33.2|32.9|33.08|32.78|61
1637667900000|2021-11-23 11:45:00|33.08|32.78|33.08|32.78|33.17|32.87|33.08|32.78|96
1637668200000|2021-11-23 11:50:00|33.07|32.77|33.14|32.84|33.14|32.84|33.07|32.77|82
1637668500000|2021-11-23 11:55:00|33.13|32.83|33.09|32.79|33.13|32.83|33.07|32.77|70
1637668800000|2021-11-23 12:00:00|33.08|32.78|33.2|32.9|33.21|32.91|33.08|32.78|52
1637669100000|2021-11-23 12:05:00|33.19|32.89|33.19|32.89|33.19|32.89|33.15|32.85|59
1637669400000|2021-11-23 12:10:00|33.2|32.9|33.26|32.96|33.28|32.98|33.2|32.9|55
1637669700000|2021-11-23 12:15:00|33.27|32.97|33.18|32.88|33.27|32.97|33.18|32.88|40
1637670000000|2021-11-23 12:20:00|33.17|32.87|33.28|32.98|33.29|32.99|33.17|32.87|74
1637670300000|2021-11-23 12:25:00|33.27|32.97|33.3|33|33.31|33.01|33.23|32.93|75
1637670600000|2021-11-23 12:30:00|33.29|32.99|33.09|32.79|33.3|33|33.08|32.78|133
1637670900000|2021-11-23 12:35:00|33.08|32.78|33.14|32.84|33.19|32.89|33.08|32.78|86
1637671200000|2021-11-23 12:40:00|33.15|32.85|33.16|32.86|33.17|32.87|33.12|32.82|100
1637671500000|2021-11-23 12:45:00|33.15|32.85|33.17|32.87|33.18|32.88|33.12|32.82|59
1637671800000|2021-11-23 12:50:00|33.16|32.86|33.17|32.87|33.18|32.88|33.14|32.84|58
1637672100000|2021-11-23 12:55:00|33.16|32.86|33.17|32.87|33.2|32.9|33.13|32.83|67
1637672400000|2021-11-23 13:00:00|33.18|32.88|33.23|32.93|33.28|32.98|33.18|32.88|96
1637672700000|2021-11-23 13:05:00|33.22|32.92|33.27|32.97|33.32|33.02|33.22|32.92|75
1637673000000|2021-11-23 13:10:00|33.26|32.96|33.33|33.03|33.33|33.03|33.26|32.96|88
1637673300000|2021-11-23 13:15:00|33.34|33.04|33.41|33.11|33.42|33.12|33.31|33.01|96
1637673600000|2021-11-23 13:20:00|33.42|33.12|33.38|33.08|33.42|33.12|33.36|33.06|121
1637673900000|2021-11-23 13:25:00|33.37|33.07|33.47|33.17|33.48|33.18|33.37|33.07|83
1637674200000|2021-11-23 13:30:00|33.48|33.18|33.4|33.1|33.48|33.18|33.38|33.08|68
1637674500000|2021-11-23 13:35:00|33.41|33.11|33.45|33.15|33.5|33.2|33.39|33.09|83
1637674800000|2021-11-23 13:40:00|33.44|33.14|33.42|33.12|33.45|33.15|33.39|33.09|66
1637675100000|2021-11-23 13:45:00|33.43|33.13|33.43|33.13|33.44|33.14|33.39|33.09|81
1637675400000|2021-11-23 13:50:00|33.42|33.12|33.47|33.17|33.48|33.18|33.42|33.12|50
1637675700000|2021-11-23 13:55:00|33.46|33.16|33.47|33.17|33.55|33.25|33.42|33.12|57
1637676000000|2021-11-23 14:00:00|33.48|33.18|33.44|33.14|33.52|33.22|33.41|33.11|62
1637676300000|2021-11-23 14:05:00|33.43|33.13|33.54|33.24|33.56|33.26|33.43|33.13|90
1637676600000|2021-11-23 14:10:00|33.53|33.23|33.62|33.32|33.62|33.32|33.51|33.21|53
1637676900000|2021-11-23 14:15:00|33.61|33.31|33.55|33.25|33.61|33.31|33.53|33.23|42
1637677200000|2021-11-23 14:20:00|33.56|33.26|33.6|33.3|33.6|33.3|33.54|33.24|41
1637677500000|2021-11-23 14:25:00|33.61|33.31|33.68|33.38|33.69|33.39|33.59|33.29|85
1637677800000|2021-11-23 14:30:00|33.69|33.39|33.6|33.3|33.71|33.41|33.59|33.29|97
1637678100000|2021-11-23 14:35:00|33.59|33.29|33.59|33.29|33.61|33.31|33.54|33.24|83
1637678400000|2021-11-23 14:40:00|33.6|33.3|33.59|33.29|33.61|33.31|33.54|33.24|78
1637678700000|2021-11-23 14:45:00|33.6|33.3|33.68|33.38|33.69|33.39|33.59|33.29|49
1637679000000|2021-11-23 14:50:00|33.69|33.39|33.92|33.62|33.92|33.62|33.68|33.38|122
1637679300000|2021-11-23 14:55:00|33.91|33.61|33.88|33.58|33.91|33.61|33.84|33.54|110
1637679600000|2021-11-23 15:00:00|33.89|33.59|33.84|33.54|33.9|33.6|33.78|33.48|127
1637679900000|2021-11-23 15:05:00|33.83|33.53|33.89|33.59|33.9|33.6|33.82|33.52|52
1637680200000|2021-11-23 15:10:00|33.88|33.58|33.86|33.56|33.91|33.61|33.86|33.56|24
1637680500000|2021-11-23 15:15:00|33.87|33.57|33.8|33.5|33.88|33.58|33.79|33.49|62
1637680800000|2021-11-23 15:20:00|33.81|33.51|33.8|33.5|33.81|33.51|33.78|33.48|36
1637681100000|2021-11-23 15:25:00|33.79|33.49|33.79|33.49|33.82|33.52|33.78|33.48|26
1637681400000|2021-11-23 15:30:00|33.8|33.5|33.83|33.53|33.83|33.53|33.8|33.5|10
1637681700000|2021-11-23 15:35:00|33.84|33.54|33.83|33.53|33.86|33.56|33.78|33.48|23
1637682000000|2021-11-23 15:40:00|33.84|33.54|33.83|33.53|33.93|33.63|33.83|33.53|33
1637682300000|2021-11-23 15:45:00|33.84|33.54|33.91|33.61|33.91|33.61|33.83|33.53|14
1637682600000|2021-11-23 15:50:00|33.89|33.59|33.87|33.57|33.9|33.6|33.86|33.56|18
1637682900000|2021-11-23 15:55:00|33.86|33.56|33.78|33.48|33.88|33.58|33.78|33.48|23
1637683200000|2021-11-23 16:00:00|33.79|33.49|33.84|33.54|33.84|33.54|33.78|33.48|64
1637683500000|2021-11-23 16:05:00|33.85|33.55|33.88|33.58|33.88|33.58|33.81|33.51|46
1637683800000|2021-11-23 16:10:00|33.89|33.59|33.95|33.65|33.97|33.67|33.88|33.58|44
1637684100000|2021-11-23 16:15:00|33.94|33.64|34.06|33.76|34.07|33.77|33.94|33.64|61
1637684400000|2021-11-23 16:20:00|34.07|33.77|34.01|33.71|34.07|33.77|33.98|33.68|54
1637684700000|2021-11-23 16:25:00|34|33.7|33.9|33.6|34.03|33.73|33.9|33.6|55
1637685000000|2021-11-23 16:30:00|33.89|33.59|33.88|33.58|33.97|33.67|33.87|33.57|62
1637685300000|2021-11-23 16:35:00|33.87|33.57|33.85|33.55|33.89|33.59|33.82|33.52|84
1637685600000|2021-11-23 16:40:00|33.84|33.54|33.87|33.57|33.9|33.6|33.84|33.54|28
1637685900000|2021-11-23 16:45:00|33.86|33.56|33.94|33.64|33.94|33.64|33.86|33.56|83
1637686200000|2021-11-23 16:50:00|33.95|33.65|34.02|33.72|34.03|33.73|33.94|33.64|56
1637686500000|2021-11-23 16:55:00|34.03|33.73|33.97|33.67|34.04|33.74|33.94|33.64|50
1637686800000|2021-11-23 17:00:00|33.98|33.68|33.97|33.67|34.02|33.72|33.96|33.66|56
1637687100000|2021-11-23 17:05:00|33.96|33.66|33.9|33.6|33.97|33.67|33.89|33.59|63
1637687400000|2021-11-23 17:10:00|33.89|33.59|33.88|33.58|33.93|33.63|33.87|33.57|52
1637687700000|2021-11-23 17:15:00|33.89|33.59|33.91|33.61|33.97|33.67|33.88|33.58|61
1637688000000|2021-11-23 17:20:00|33.92|33.62|33.95|33.65|33.96|33.66|33.9|33.6|35
1637688300000|2021-11-23 17:25:00|33.96|33.66|33.93|33.63|33.96|33.66|33.92|33.62|46
1637688600000|2021-11-23 17:30:00|33.92|33.62|33.94|33.64|33.97|33.67|33.91|33.61|53
1637688900000|2021-11-23 17:35:00|33.93|33.63|33.96|33.66|33.97|33.67|33.91|33.61|38
1637689200000|2021-11-23 17:40:00|33.97|33.67|33.93|33.63|33.97|33.67|33.92|33.62|24
1637689500000|2021-11-23 17:45:00|33.94|33.64|33.95|33.65|33.95|33.65|33.93|33.63|20
1637689800000|2021-11-23 17:50:00|33.94|33.64|33.88|33.58|33.95|33.65|33.87|33.57|39
1637690100000|2021-11-23 17:55:00|33.87|33.57|33.91|33.61|33.91|33.61|33.86|33.56|38
1637690400000|2021-11-23 18:00:00|33.9|33.6|33.9|33.6|33.91|33.61|33.83|33.53|66
1637690700000|2021-11-23 18:05:00|33.91|33.61|33.89|33.59|33.91|33.61|33.88|33.58|18
1637691000000|2021-11-23 18:10:00|33.88|33.58|33.86|33.56|33.89|33.59|33.85|33.55|33
1637691300000|2021-11-23 18:15:00|33.87|33.57|33.84|33.54|33.88|33.58|33.83|33.53|51
1637691600000|2021-11-23 18:20:00|33.83|33.53|33.81|33.51|33.85|33.55|33.81|33.51|69
1637691900000|2021-11-23 18:25:00|33.8|33.5|33.8|33.5|33.83|33.53|33.79|33.49|75
1637692200000|2021-11-23 18:30:00|33.81|33.51|33.81|33.51|33.84|33.54|33.8|33.5|61
1637692500000|2021-11-23 18:35:00|33.8|33.5|33.77|33.47|33.83|33.53|33.75|33.45|97
1637692800000|2021-11-23 18:40:00|33.76|33.46|33.76|33.46|33.78|33.48|33.7|33.4|67
1637693100000|2021-11-23 18:45:00|33.75|33.45|33.78|33.48|33.78|33.48|33.73|33.43|40
1637693400000|2021-11-23 18:50:00|33.77|33.47|33.85|33.55|33.85|33.55|33.76|33.46|38
1637693700000|2021-11-23 18:55:00|33.84|33.54|33.81|33.51|33.85|33.55|33.78|33.48|39
1637694000000|2021-11-23 19:00:00|33.82|33.52|33.84|33.54|33.88|33.58|33.82|33.52|26
1637694300000|2021-11-23 19:05:00|33.85|33.55|33.91|33.61|33.92|33.62|33.85|33.55|37
1637694600000|2021-11-23 19:10:00|33.92|33.62|33.9|33.6|33.92|33.62|33.89|33.59|36
1637694900000|2021-11-23 19:15:00|33.91|33.61|33.82|33.52|33.91|33.61|33.79|33.49|75
1637695200000|2021-11-23 19:20:00|33.81|33.51|33.84|33.54|33.85|33.55|33.8|33.5|58
1637695500000|2021-11-23 19:25:00|33.83|33.53|33.89|33.59|33.9|33.6|33.83|33.53|34
1637695800000|2021-11-23 19:30:00|33.88|33.58|33.89|33.59|33.92|33.62|33.88|33.58|38
1637696100000|2021-11-23 19:35:00|33.88|33.58|33.9|33.6|33.91|33.61|33.88|33.58|33
1637696400000|2021-11-23 19:40:00|33.91|33.61|33.92|33.62|33.92|33.62|33.9|33.6|12
1637696700000|2021-11-23 19:45:00|33.93|33.63|33.95|33.65|33.97|33.67|33.93|33.63|34
1637697000000|2021-11-23 19:50:00|33.94|33.64|33.97|33.67|33.98|33.68|33.93|33.63|43
1637697300000|2021-11-23 19:55:00|33.96|33.66|33.95|33.65|34|33.7|33.95|33.65|32
1637697600000|2021-11-23 20:00:00|33.96|33.66|33.98|33.68|33.99|33.69|33.95|33.65|69
1637697900000|2021-11-23 20:05:00|33.99|33.69|33.94|33.64|33.99|33.69|33.94|33.64|36
1637698200000|2021-11-23 20:10:00|33.93|33.63|33.98|33.68|33.98|33.68|33.92|33.62|34
1637698500000|2021-11-23 20:15:00|33.97|33.67|33.91|33.61|33.98|33.68|33.89|33.59|57
1637698800000|2021-11-23 20:20:00|33.9|33.6|33.91|33.61|33.94|33.64|33.9|33.6|32
1637699100000|2021-11-23 20:25:00|33.92|33.62|33.92|33.62|33.94|33.64|33.91|33.61|30
1637699400000|2021-11-23 20:30:00|33.93|33.63|33.92|33.62|33.93|33.63|33.89|33.59|29
1637699700000|2021-11-23 20:35:00|33.93|33.63|33.95|33.65|33.97|33.67|33.92|33.62|33
1637700000000|2021-11-23 20:40:00|33.96|33.66|33.97|33.67|33.98|33.68|33.93|33.63|56
1637700300000|2021-11-23 20:45:00|33.96|33.66|33.95|33.65|34|33.7|33.95|33.65|52
1637700600000|2021-11-23 20:50:00|33.96|33.66|34.04|33.74|34.05|33.75|33.93|33.63|70
1637700900000|2021-11-23 20:55:00|34.03|33.73|34.04|33.74|34.04|33.74|34.01|33.71|44
1637701200000|2021-11-23 21:00:00|34.03|33.73|33.98|33.68|34.04|33.74|33.98|33.68|50
1637701500000|2021-11-23 21:05:00|33.99|33.69|34.02|33.72|34.04|33.74|33.98|33.68|39
1637701800000|2021-11-23 21:10:00|34.01|33.71|34.02|33.72|34.03|33.73|33.99|33.69|43
1637702100000|2021-11-23 21:15:00|34.03|33.73|34.02|33.72|34.04|33.74|34.02|33.72|16
1637702400000|2021-11-23 21:20:00|34.03|33.73|33.99|33.69|34.03|33.73|33.99|33.69|35
1637702700000|2021-11-23 21:25:00|33.98|33.68|34.03|33.73|34.03|33.73|33.98|33.68|7
1637703000000|2021-11-23 21:30:00|34.05|33.75|33.99|33.69|34.05|33.75|33.98|33.68|31
1637703300000|2021-11-23 21:35:00|33.98|33.68|33.95|33.65|33.98|33.68|33.94|33.64|24
1637703600000|2021-11-23 21:40:00|33.94|33.64|33.93|33.63|33.97|33.67|33.92|33.62|29
1637703900000|2021-11-23 21:45:00|33.94|33.64|33.95|33.65|33.96|33.66|33.93|33.63|32
1637704200000|2021-11-23 21:50:00|33.96|33.66|33.94|33.64|33.97|33.67|33.93|33.63|27
1637704500000|2021-11-23 21:55:00|33.95|33.65|33.96|33.66|34.02|33.72|33.94|33.64|62
1637704800000|2021-11-23 22:00:00|33.97|33.67|34|33.7|34.02|33.72|33.96|33.66|52
1637705100000|2021-11-23 22:05:00|33.99|33.69|33.98|33.68|34|33.7|33.97|33.67|56
1637705400000|2021-11-23 22:10:00|34|33.7|33.98|33.68|34.01|33.71|33.98|33.68|35
1637705700000|2021-11-23 22:15:00|33.99|33.69|33.99|33.69|34.01|33.71|33.98|33.68|42
1637706000000|2021-11-23 22:20:00|34.01|33.71|34|33.7|34.01|33.71|33.99|33.69|35
1637706300000|2021-11-23 22:25:00|34.01|33.71|33.97|33.67|34.01|33.71|33.97|33.67|43
1637706600000|2021-11-23 22:30:00|33.98|33.68|33.97|33.67|33.98|33.68|33.97|33.67|12
1637706900000|2021-11-23 22:35:00|33.96|33.66|33.94|33.64|33.96|33.66|33.94|33.64|9
1637707200000|2021-11-23 22:40:00|33.95|33.65|34.04|33.74|34.06|33.76|33.94|33.64|24
1637707500000|2021-11-23 22:45:00|34.07|33.77|34.07|33.77|34.07|33.77|34.06|33.76|11
1637707800000|2021-11-23 22:50:00|34.06|33.76|34|33.7|34.07|33.77|33.98|33.68|18
1637708100000|2021-11-23 22:55:00|34.01|33.71|34.03|33.73|34.03|33.73|34|33.7|20
1637708400000|2021-11-23 23:00:00|34.04|33.74|34.05|33.75|34.12|33.82|33.99|33.69|44
1637708700000|2021-11-23 23:05:00|34.06|33.76|34.06|33.76|34.06|33.76|34.03|33.73|16
1637709000000|2021-11-23 23:10:00|34.04|33.74|34.18|33.88|34.18|33.88|34.04|33.74|20
1637709300000|2021-11-23 23:15:00|34.19|33.89|34.24|33.94|34.25|33.95|34.18|33.88|29
1637709600000|2021-11-23 23:20:00|34.25|33.95|34.12|33.82|34.27|33.97|34.11|33.81|21
1637709900000|2021-11-23 23:25:00|34.13|33.83|34.14|33.84|34.14|33.84|34.07|33.77|40
1637710200000|2021-11-23 23:30:00|34.15|33.85|34.24|33.94|34.3|34|34.15|33.85|44
1637710500000|2021-11-23 23:35:00|34.27|33.97|34.32|34.02|34.34|34.04|34.26|33.96|34
1637710800000|2021-11-23 23:40:00|34.31|34.01|34.24|33.94|34.32|34.02|34.21|33.91|20
1637711100000|2021-11-23 23:45:00|34.23|33.93|34.19|33.89|34.23|33.93|34.18|33.88|12
1637711400000|2021-11-23 23:50:00|34.18|33.88|34.2|33.9|34.22|33.92|34.18|33.88|17
1637711700000|2021-11-23 23:55:00|34.22|33.92|34.27|33.97|34.27|33.97|34.18|33.88|43
1637712000000|2021-11-24 00:00:00|34.25|33.95|34.21|33.91|34.27|33.97|34.21|33.91|12
1637712300000|2021-11-24 00:05:00|34.22|33.92|34.16|33.86|34.22|33.92|34.16|33.86|29
1637712600000|2021-11-24 00:10:00|34.15|33.85|34.09|33.79|34.16|33.86|34.09|33.79|20
1637712900000|2021-11-24 00:15:00|34.08|33.78|34.08|33.78|34.11|33.81|34.08|33.78|17
1637713200000|2021-11-24 00:20:00|34.09|33.79|34.14|33.84|34.14|33.84|34.08|33.78|19
1637713500000|2021-11-24 00:25:00|34.13|33.83|34.12|33.82|34.14|33.84|34.09|33.79|19
1637713800000|2021-11-24 00:30:00|34.13|33.83|34.18|33.88|34.18|33.88|34.12|33.82|48
1637714100000|2021-11-24 00:35:00|34.19|33.89|34.18|33.88|34.19|33.89|34.17|33.87|16
1637714400000|2021-11-24 00:40:00|34.17|33.87|34.18|33.88|34.18|33.88|34.16|33.86|20
1637714700000|2021-11-24 00:45:00|34.17|33.87|34.12|33.82|34.17|33.87|34.12|33.82|16
1637715000000|2021-11-24 00:50:00|34.13|33.83|34.18|33.88|34.18|33.88|34.13|33.83|15
1637715300000|2021-11-24 00:55:00|34.17|33.87|34.17|33.87|34.18|33.88|34.12|33.82|19
1637715600000|2021-11-24 01:00:00|34.18|33.88|34.24|33.94|34.25|33.95|34.17|33.87|41
1637715900000|2021-11-24 01:05:00|34.23|33.93|34.22|33.92|34.25|33.95|34.22|33.92|48
1637716200000|2021-11-24 01:10:00|34.21|33.91|34.19|33.89|34.22|33.92|34.17|33.87|83
1637716500000|2021-11-24 01:15:00|34.18|33.88|34.01|33.71|34.19|33.89|33.98|33.68|84
1637716800000|2021-11-24 01:20:00|34|33.7|33.95|33.65|34.02|33.72|33.94|33.64|132
1637717100000|2021-11-24 01:25:00|33.94|33.64|33.93|33.63|33.97|33.67|33.92|33.62|32
1637717400000|2021-11-24 01:30:00|33.94|33.64|33.93|33.63|33.94|33.64|33.91|33.61|34
1637717700000|2021-11-24 01:35:00|33.94|33.64|33.9|33.6|33.94|33.64|33.89|33.59|17
1637718000000|2021-11-24 01:40:00|33.91|33.61|33.92|33.62|33.92|33.62|33.91|33.61|16
1637718300000|2021-11-24 01:45:00|33.91|33.61|33.84|33.54|33.92|33.62|33.84|33.54|32
1637718600000|2021-11-24 01:50:00|33.83|33.53|33.81|33.51|33.84|33.54|33.79|33.49|59
1637718900000|2021-11-24 01:55:00|33.82|33.52|33.76|33.46|33.82|33.52|33.76|33.46|49
1637719200000|2021-11-24 02:00:00|33.75|33.45|33.71|33.41|33.78|33.48|33.7|33.4|79
1637719500000|2021-11-24 02:05:00|33.7|33.4|33.7|33.4|33.71|33.41|33.68|33.38|83
1637719800000|2021-11-24 02:10:00|33.71|33.41|33.71|33.41|33.77|33.47|33.7|33.4|100
1637720100000|2021-11-24 02:15:00|33.7|33.4|33.69|33.39|33.73|33.43|33.69|33.39|58
1637720400000|2021-11-24 02:20:00|33.68|33.38|33.55|33.25|33.69|33.39|33.55|33.25|127
1637720700000|2021-11-24 02:25:00|33.54|33.24|33.5|33.2|33.56|33.26|33.48|33.18|83
1637721000000|2021-11-24 02:30:00|33.49|33.19|33.53|33.23|33.57|33.27|33.46|33.16|63
1637721300000|2021-11-24 02:35:00|33.54|33.24|33.49|33.19|33.54|33.24|33.49|33.19|46
1637721600000|2021-11-24 02:40:00|33.5|33.2|33.45|33.15|33.51|33.21|33.44|33.14|84
1637721900000|2021-11-24 02:45:00|33.44|33.14|33.47|33.17|33.5|33.2|33.43|33.13|125
1637722200000|2021-11-24 02:50:00|33.48|33.18|33.48|33.18|33.5|33.2|33.45|33.15|89
1637722500000|2021-11-24 02:55:00|33.47|33.17|33.48|33.18|33.5|33.2|33.45|33.15|120
1637722800000|2021-11-24 03:00:00|33.47|33.17|33.49|33.19|33.5|33.2|33.47|33.17|133
1637723100000|2021-11-24 03:05:00|33.5|33.2|33.54|33.24|33.54|33.24|33.48|33.18|67
1637723400000|2021-11-24 03:10:00|33.53|33.23|33.52|33.22|33.57|33.27|33.52|33.22|138
1637723700000|2021-11-24 03:15:00|33.53|33.23|33.54|33.24|33.54|33.24|33.51|33.21|74
1637724000000|2021-11-24 03:20:00|33.53|33.23|33.52|33.22|33.54|33.24|33.51|33.21|112
1637724300000|2021-11-24 03:25:00|33.51|33.21|33.49|33.19|33.52|33.22|33.45|33.15|93
1637724600000|2021-11-24 03:30:00|33.48|33.18|33.47|33.17|33.49|33.19|33.46|33.16|58
1637724900000|2021-11-24 03:35:00|33.46|33.16|33.47|33.17|33.49|33.19|33.46|33.16|24
1637725200000|2021-11-24 03:40:00|33.46|33.16|33.49|33.19|33.51|33.21|33.46|33.16|46
1637725500000|2021-11-24 03:45:00|33.48|33.18|33.41|33.11|33.49|33.19|33.38|33.08|58
1637725800000|2021-11-24 03:50:00|33.4|33.1|33.43|33.13|33.49|33.19|33.4|33.1|80
1637726100000|2021-11-24 03:55:00|33.42|33.12|33.41|33.11|33.44|33.14|33.4|33.1|66
1637726400000|2021-11-24 04:00:00|33.4|33.1|33.42|33.12|33.43|33.13|33.39|33.09|61
1637726700000|2021-11-24 04:05:00|33.41|33.11|33.38|33.08|33.42|33.12|33.37|33.07|64
1637727000000|2021-11-24 04:10:00|33.37|33.07|33.43|33.13|33.45|33.15|33.37|33.07|75
1637727300000|2021-11-24 04:15:00|33.44|33.14|33.5|33.2|33.51|33.21|33.43|33.13|91
1637727600000|2021-11-24 04:20:00|33.51|33.21|33.55|33.25|33.56|33.26|33.49|33.19|61
1637727900000|2021-11-24 04:25:00|33.54|33.24|33.52|33.22|33.57|33.27|33.5|33.2|127
1637728200000|2021-11-24 04:30:00|33.53|33.23|33.5|33.2|33.53|33.23|33.48|33.18|84
1637728500000|2021-11-24 04:35:00|33.51|33.21|33.43|33.13|33.51|33.21|33.43|33.13|67
1637728800000|2021-11-24 04:40:00|33.44|33.14|33.48|33.18|33.51|33.21|33.43|33.13|141
1637729100000|2021-11-24 04:45:00|33.49|33.19|33.49|33.19|33.5|33.2|33.4|33.1|104
1637729400000|2021-11-24 04:50:00|33.48|33.18|33.47|33.17|33.51|33.21|33.47|33.17|29
1637729700000|2021-11-24 04:55:00|33.46|33.16|33.46|33.16|33.47|33.17|33.45|33.15|7
1637730000000|2021-11-24 05:00:00|33.45|33.15|33.45|33.15|33.47|33.17|33.44|33.14|21
1637730300000|2021-11-24 05:05:00|33.46|33.16|33.45|33.15|33.47|33.17|33.44|33.14|12
1637730600000|2021-11-24 05:10:00|33.46|33.16|33.46|33.16|33.47|33.17|33.43|33.13|11
1637730900000|2021-11-24 05:15:00|33.45|33.15|33.53|33.23|33.54|33.24|33.45|33.15|49
1637731200000|2021-11-24 05:20:00|33.54|33.24|33.59|33.29|33.6|33.3|33.52|33.22|62
1637731500000|2021-11-24 05:25:00|33.6|33.3|33.57|33.27|33.63|33.33|33.57|33.27|36
1637731800000|2021-11-24 05:30:00|33.56|33.26|33.49|33.19|33.57|33.27|33.48|33.18|57
1637732100000|2021-11-24 05:35:00|33.48|33.18|33.44|33.14|33.5|33.2|33.43|33.13|87
1637732400000|2021-11-24 05:40:00|33.43|33.13|33.49|33.19|33.49|33.19|33.43|33.13|85
1637732700000|2021-11-24 05:45:00|33.48|33.18|33.55|33.25|33.62|33.32|33.47|33.17|99
1637733000000|2021-11-24 05:50:00|33.56|33.26|33.5|33.2|33.56|33.26|33.5|33.2|27
1637733300000|2021-11-24 05:55:00|33.51|33.21|33.61|33.31|33.61|33.31|33.48|33.18|77
1637733600000|2021-11-24 06:00:00|33.6|33.3|33.61|33.31|33.62|33.32|33.57|33.27|58
1637733900000|2021-11-24 06:05:00|33.6|33.3|33.5|33.2|33.6|33.3|33.5|33.2|75
1637734200000|2021-11-24 06:10:00|33.51|33.21|33.54|33.24|33.55|33.25|33.5|33.2|70
1637734500000|2021-11-24 06:15:00|33.55|33.25|33.6|33.3|33.63|33.33|33.55|33.25|51
1637734800000|2021-11-24 06:20:00|33.59|33.29|33.54|33.24|33.59|33.29|33.5|33.2|57
1637735100000|2021-11-24 06:25:00|33.55|33.25|33.54|33.24|33.62|33.32|33.54|33.24|105
1637735400000|2021-11-24 06:30:00|33.53|33.23|33.62|33.32|33.63|33.33|33.53|33.23|54
1637735700000|2021-11-24 06:35:00|33.61|33.31|33.57|33.27|33.66|33.36|33.56|33.26|108
1637736000000|2021-11-24 06:40:00|33.56|33.26|33.61|33.31|33.65|33.35|33.56|33.26|68
1637736300000|2021-11-24 06:45:00|33.62|33.32|33.7|33.4|33.75|33.45|33.62|33.32|74
1637736600000|2021-11-24 06:50:00|33.69|33.39|33.75|33.45|33.75|33.45|33.64|33.34|78
1637736900000|2021-11-24 06:55:00|33.74|33.44|33.77|33.47|33.77|33.47|33.7|33.4|55
1637737200000|2021-11-24 07:00:00|33.75|33.45|33.76|33.46|33.76|33.46|33.72|33.42|17
1637737500000|2021-11-24 07:05:00|33.75|33.45|33.69|33.39|33.79|33.49|33.69|33.39|19
1637737800000|2021-11-24 07:10:00|33.68|33.38|33.74|33.44|33.75|33.45|33.68|33.38|25
1637738100000|2021-11-24 07:15:00|33.73|33.43|33.69|33.39|33.75|33.45|33.67|33.37|53
1637738400000|2021-11-24 07:20:00|33.68|33.38|33.76|33.46|33.77|33.47|33.67|33.37|33
1637738700000|2021-11-24 07:25:00|33.77|33.47|33.8|33.5|33.82|33.52|33.76|33.46|19
1637739000000|2021-11-24 07:30:00|33.79|33.49|33.83|33.53|33.83|33.53|33.74|33.44|28
1637739300000|2021-11-24 07:35:00|33.84|33.54|34.09|33.79|34.18|33.88|33.78|33.48|161
1637739600000|2021-11-24 07:40:00|34.08|33.78|33.99|33.69|34.2|33.9|33.98|33.68|168
1637739900000|2021-11-24 07:45:00|34|33.7|33.92|33.62|34.02|33.72|33.92|33.62|85
1637740200000|2021-11-24 07:50:00|33.93|33.63|33.97|33.67|34.01|33.71|33.92|33.62|68
1637740500000|2021-11-24 07:55:00|33.96|33.66|33.93|33.63|33.97|33.67|33.91|33.61|119
1637740800000|2021-11-24 08:00:00|33.92|33.62|33.96|33.66|33.99|33.69|33.91|33.61|94
1637741100000|2021-11-24 08:05:00|33.95|33.65|34.03|33.73|34.03|33.73|33.95|33.65|50
1637741400000|2021-11-24 08:10:00|34.02|33.72|33.89|33.59|34.02|33.72|33.89|33.59|68
1637741700000|2021-11-24 08:15:00|33.88|33.58|33.9|33.6|33.91|33.61|33.87|33.57|79
1637742000000|2021-11-24 08:20:00|33.89|33.59|33.85|33.55|33.89|33.59|33.79|33.49|90
1637742300000|2021-11-24 08:25:00|33.84|33.54|33.86|33.56|33.87|33.57|33.82|33.52|63
1637742600000|2021-11-24 08:30:00|33.87|33.57|34.09|33.79|34.11|33.81|33.84|33.54|102
1637742900000|2021-11-24 08:35:00|34.1|33.8|34.03|33.73|34.15|33.85|34.01|33.71|148
1637743200000|2021-11-24 08:40:00|34.04|33.74|33.93|33.63|34.04|33.74|33.92|33.62|68
1637743500000|2021-11-24 08:45:00|33.92|33.62|34.06|33.76|34.07|33.77|33.91|33.61|123
1637743800000|2021-11-24 08:50:00|34.05|33.75|33.87|33.57|34.06|33.76|33.84|33.54|130
1637744100000|2021-11-24 08:55:00|33.86|33.56|33.93|33.63|34.02|33.72|33.84|33.54|139
1637744400000|2021-11-24 09:00:00|33.94|33.64|33.93|33.63|33.96|33.66|33.88|33.58|90
1637744700000|2021-11-24 09:05:00|33.92|33.62|33.92|33.62|33.93|33.63|33.88|33.58|40
1637745000000|2021-11-24 09:10:00|33.97|33.67|33.92|33.62|33.99|33.69|33.89|33.59|37
1637745300000|2021-11-24 09:15:00|33.93|33.63|33.91|33.61|33.95|33.65|33.9|33.6|45
1637745600000|2021-11-24 09:20:00|33.9|33.6|33.89|33.59|33.95|33.65|33.87|33.57|47
1637745900000|2021-11-24 09:25:00|33.88|33.58|33.98|33.68|33.99|33.69|33.84|33.54|71
1637746200000|2021-11-24 09:30:00|34|33.7|33.94|33.64|34.01|33.71|33.93|33.63|43
1637746500000|2021-11-24 09:35:00|33.93|33.63|33.94|33.64|33.95|33.65|33.91|33.61|75
1637746800000|2021-11-24 09:40:00|33.93|33.63|33.84|33.54|33.96|33.66|33.83|33.53|70
1637747100000|2021-11-24 09:45:00|33.85|33.55|33.8|33.5|33.85|33.55|33.8|33.5|36
1637747400000|2021-11-24 09:50:00|33.79|33.49|33.74|33.44|33.8|33.5|33.73|33.43|96
1637747700000|2021-11-24 09:55:00|33.73|33.43|33.77|33.47|33.78|33.48|33.71|33.41|83
1637748000000|2021-11-24 10:00:00|33.78|33.48|33.72|33.42|33.78|33.48|33.72|33.42|61
1637748300000|2021-11-24 10:05:00|33.71|33.41|33.71|33.41|33.72|33.42|33.66|33.36|110
1637748600000|2021-11-24 10:10:00|33.72|33.42|33.77|33.47|33.82|33.52|33.69|33.39|58
1637748900000|2021-11-24 10:15:00|33.76|33.46|33.69|33.39|33.78|33.48|33.68|33.38|61
1637749200000|2021-11-24 10:20:00|33.68|33.38|33.75|33.45|33.76|33.46|33.67|33.37|60
1637749500000|2021-11-24 10:25:00|33.74|33.44|33.72|33.42|33.76|33.46|33.72|33.42|49
1637749800000|2021-11-24 10:30:00|33.73|33.43|33.73|33.43|33.76|33.46|33.72|33.42|34
1637750100000|2021-11-24 10:35:00|33.72|33.42|33.76|33.46|33.76|33.46|33.72|33.42|25
1637750400000|2021-11-24 10:40:00|33.75|33.45|33.71|33.41|33.75|33.45|33.7|33.4|15
1637750700000|2021-11-24 10:45:00|33.7|33.4|33.64|33.34|33.74|33.44|33.64|33.34|88
1637751000000|2021-11-24 10:50:00|33.63|33.33|33.66|33.36|33.67|33.37|33.62|33.32|51
1637751300000|2021-11-24 10:55:00|33.67|33.37|33.56|33.26|33.7|33.4|33.55|33.25|93
1637751600000|2021-11-24 11:00:00|33.57|33.27|33.54|33.24|33.6|33.3|33.49|33.19|72
1637751900000|2021-11-24 11:05:00|33.55|33.25|33.52|33.22|33.55|33.25|33.49|33.19|84
1637752200000|2021-11-24 11:10:00|33.53|33.23|33.53|33.23|33.57|33.27|33.52|33.22|25
1637752500000|2021-11-24 11:15:00|33.52|33.22|33.53|33.23|33.55|33.25|33.5|33.2|42
1637752800000|2021-11-24 11:20:00|33.54|33.24|33.54|33.24|33.56|33.26|33.53|33.23|35
1637753100000|2021-11-24 11:25:00|33.53|33.23|33.51|33.21|33.53|33.23|33.51|33.21|29
1637753400000|2021-11-24 11:30:00|33.52|33.22|33.53|33.23|33.54|33.24|33.5|33.2|32
1637753700000|2021-11-24 11:35:00|33.54|33.24|33.53|33.23|33.54|33.24|33.52|33.22|14
1637754000000|2021-11-24 11:40:00|33.55|33.25|33.55|33.25|33.56|33.26|33.53|33.23|19
1637754300000|2021-11-24 11:45:00|33.56|33.26|33.53|33.23|33.56|33.26|33.53|33.23|24
1637754600000|2021-11-24 11:50:00|33.54|33.24|33.54|33.24|33.54|33.24|33.53|33.23|9
1637754900000|2021-11-24 11:55:00|33.53|33.23|33.53|33.23|33.54|33.24|33.53|33.23|7
1637755200000|2021-11-24 12:00:00|33.51|33.21|33.47|33.17|33.51|33.21|33.46|33.16|8
1637755500000|2021-11-24 12:05:00|33.48|33.18|33.47|33.17|33.52|33.22|33.46|33.16|21
1637755800000|2021-11-24 12:10:00|33.46|33.16|33.47|33.17|33.47|33.17|33.44|33.14|43
1637756100000|2021-11-24 12:15:00|33.48|33.18|33.52|33.22|33.52|33.22|33.46|33.16|35
1637756400000|2021-11-24 12:20:00|33.51|33.21|33.47|33.17|33.52|33.22|33.47|33.17|61
1637756700000|2021-11-24 12:25:00|33.46|33.16|33.49|33.19|33.49|33.19|33.46|33.16|25
1637757000000|2021-11-24 12:30:00|33.52|33.22|33.5|33.2|33.52|33.22|33.48|33.18|42
1637757300000|2021-11-24 12:35:00|33.49|33.19|33.49|33.19|33.5|33.2|33.48|33.18|14
1637757600000|2021-11-24 12:40:00|33.47|33.17|33.46|33.16|33.49|33.19|33.46|33.16|7
1637757900000|2021-11-24 12:45:00|33.45|33.15|33.43|33.13|33.47|33.17|33.42|33.12|51
1637758200000|2021-11-24 12:50:00|33.44|33.14|33.43|33.13|33.45|33.15|33.43|33.13|16
1637758500000|2021-11-24 12:55:00|33.42|33.12|33.45|33.15|33.46|33.16|33.42|33.12|30
1637758800000|2021-11-24 13:00:00|33.46|33.16|33.4|33.1|33.47|33.17|33.39|33.09|61
1637759100000|2021-11-24 13:05:00|33.41|33.11|33.34|33.04|33.41|33.11|33.26|32.96|122
1637759400000|2021-11-24 13:10:00|33.33|33.03|33.4|33.1|33.52|33.22|33.33|33.03|114
1637759700000|2021-11-24 13:15:00|33.39|33.09|33.43|33.13|33.43|33.13|33.35|33.05|112
1637760000000|2021-11-24 13:20:00|33.42|33.12|33.45|33.15|33.45|33.15|33.4|33.1|75
1637760300000|2021-11-24 13:25:00|33.46|33.16|33.41|33.11|33.47|33.17|33.4|33.1|55
1637760600000|2021-11-24 13:30:00|33.4|33.1|33.41|33.11|33.45|33.15|33.39|33.09|25
1637760900000|2021-11-24 13:35:00|33.4|33.1|33.3|33|33.41|33.11|33.28|32.98|90
1637761200000|2021-11-24 13:40:00|33.29|32.99|33.2|32.9|33.29|32.99|33.2|32.9|68
1637761500000|2021-11-24 13:45:00|33.21|32.91|33.13|32.83|33.26|32.96|33.07|32.77|150
1637761800000|2021-11-24 13:50:00|33.12|32.82|32.95|32.65|33.13|32.83|32.92|32.62|162
1637762100000|2021-11-24 13:55:00|32.94|32.64|32.97|32.67|33.13|32.83|32.93|32.63|192
1637762400000|2021-11-24 14:00:00|32.96|32.66|33.01|32.71|33.09|32.79|32.92|32.62|166
1637762700000|2021-11-24 14:05:00|33|32.7|32.92|32.62|33.04|32.74|32.92|32.62|92
1637763000000|2021-11-24 14:10:00|32.93|32.63|32.88|32.58|32.94|32.64|32.85|32.55|84
1637763300000|2021-11-24 14:15:00|32.89|32.59|32.87|32.57|32.96|32.66|32.86|32.56|86
1637763600000|2021-11-24 14:20:00|32.86|32.56|32.95|32.65|33.05|32.75|32.76|32.46|194
1637763900000|2021-11-24 14:25:00|32.96|32.66|32.94|32.64|32.99|32.69|32.85|32.55|163
1637764200000|2021-11-24 14:30:00|32.95|32.65|32.88|32.58|33.01|32.71|32.86|32.56|102
1637764500000|2021-11-24 14:35:00|32.89|32.59|32.95|32.65|33|32.7|32.88|32.58|106
1637764800000|2021-11-24 14:40:00|32.94|32.64|32.89|32.59|32.95|32.65|32.88|32.58|91
1637765100000|2021-11-24 14:45:00|32.88|32.58|32.81|32.51|32.89|32.59|32.79|32.49|111
1637765400000|2021-11-24 14:50:00|32.82|32.52|32.92|32.62|32.95|32.65|32.82|32.52|117
1637765700000|2021-11-24 14:55:00|32.93|32.63|32.95|32.65|32.96|32.66|32.92|32.62|57
1637766000000|2021-11-24 15:00:00|32.94|32.64|33.01|32.71|33.06|32.76|32.88|32.58|131
1637766300000|2021-11-24 15:05:00|33|32.7|33.03|32.73|33.04|32.74|32.94|32.64|91
1637766600000|2021-11-24 15:10:00|33.04|32.74|33.05|32.75|33.13|32.83|33.03|32.73|67
1637766900000|2021-11-24 15:15:00|33.04|32.74|33.06|32.76|33.06|32.76|33|32.7|57
1637767200000|2021-11-24 15:20:00|33.05|32.75|33.02|32.72|33.11|32.81|33|32.7|77
1637767500000|2021-11-24 15:25:00|33.04|32.74|33|32.7|33.07|32.77|32.99|32.69|78
1637767800000|2021-11-24 15:30:00|33.01|32.71|33.06|32.76|33.06|32.76|32.98|32.68|83
1637768100000|2021-11-24 15:35:00|33.07|32.77|33.2|32.9|33.21|32.91|33.06|32.76|73
1637768400000|2021-11-24 15:40:00|33.21|32.91|33.11|32.81|33.21|32.91|33.11|32.81|69
1637768700000|2021-11-24 15:45:00|33.12|32.82|33.05|32.75|33.16|32.86|33.04|32.74|84
1637769000000|2021-11-24 15:50:00|33.06|32.76|33.17|32.87|33.18|32.88|33.05|32.75|95
1637769300000|2021-11-24 15:55:00|33.16|32.86|33.05|32.75|33.16|32.86|33.04|32.74|65
1637769600000|2021-11-24 16:00:00|33.03|32.73|32.95|32.65|33.07|32.77|32.94|32.64|109
1637769900000|2021-11-24 16:05:00|32.96|32.66|32.85|32.55|32.98|32.68|32.84|32.54|106
1637770200000|2021-11-24 16:10:00|32.86|32.56|32.87|32.57|32.87|32.57|32.81|32.51|88
1637770500000|2021-11-24 16:15:00|32.86|32.56|32.82|32.52|32.89|32.59|32.82|32.52|66
1637770800000|2021-11-24 16:20:00|32.83|32.53|32.77|32.47|32.84|32.54|32.75|32.45|103
1637771100000|2021-11-24 16:25:00|32.78|32.48|32.67|32.37|32.79|32.49|32.66|32.36|64
1637771400000|2021-11-24 16:30:00|32.68|32.38|32.67|32.37|32.73|32.43|32.67|32.37|46
1637771700000|2021-11-24 16:35:00|32.66|32.36|32.64|32.34|32.68|32.38|32.63|32.33|74
1637772000000|2021-11-24 16:40:00|32.65|32.35|32.61|32.31|32.65|32.35|32.59|32.29|104
1637772300000|2021-11-24 16:45:00|32.62|32.32|32.64|32.34|32.64|32.34|32.6|32.3|65
1637772600000|2021-11-24 16:50:00|32.63|32.33|32.67|32.37|32.69|32.39|32.62|32.32|92
1637772900000|2021-11-24 16:55:00|32.68|32.38|32.67|32.37|32.72|32.42|32.66|32.36|73
1637773200000|2021-11-24 17:00:00|32.66|32.36|32.78|32.48|32.8|32.5|32.66|32.36|78
1637773500000|2021-11-24 17:05:00|32.77|32.47|32.79|32.49|32.79|32.49|32.76|32.46|63
1637773800000|2021-11-24 17:10:00|32.8|32.5|32.83|32.53|32.83|32.53|32.8|32.5|54
1637774100000|2021-11-24 17:15:00|32.82|32.52|32.78|32.48|32.83|32.53|32.78|32.48|49
1637774400000|2021-11-24 17:20:00|32.79|32.49|32.78|32.48|32.8|32.5|32.77|32.47|33
1637774700000|2021-11-24 17:25:00|32.77|32.47|32.76|32.46|32.78|32.48|32.76|32.46|18
1637775000000|2021-11-24 17:30:00|32.75|32.45|32.63|32.33|32.76|32.46|32.6|32.3|44
1637775300000|2021-11-24 17:35:00|32.64|32.34|32.68|32.38|32.68|32.38|32.64|32.34|52
1637775600000|2021-11-24 17:40:00|32.67|32.37|32.72|32.42|32.72|32.42|32.57|32.27|57
1637775900000|2021-11-24 17:45:00|32.73|32.43|32.74|32.44|32.77|32.47|32.71|32.41|87
1637776200000|2021-11-24 17:50:00|32.75|32.45|32.74|32.44|32.75|32.45|32.69|32.39|26
1637776500000|2021-11-24 17:55:00|32.73|32.43|32.69|32.39|32.77|32.47|32.66|32.36|61
1637776800000|2021-11-24 18:00:00|32.68|32.38|32.74|32.44|32.76|32.46|32.67|32.37|77
1637777100000|2021-11-24 18:05:00|32.75|32.45|32.86|32.56|32.87|32.57|32.72|32.42|118
1637777400000|2021-11-24 18:10:00|32.85|32.55|32.83|32.53|32.85|32.55|32.79|32.49|73
1637777700000|2021-11-24 18:15:00|32.82|32.52|32.89|32.59|32.9|32.6|32.81|32.51|99
1637778000000|2021-11-24 18:20:00|32.9|32.6|32.81|32.51|32.9|32.6|32.77|32.47|80
1637778300000|2021-11-24 18:25:00|32.8|32.5|32.68|32.38|32.81|32.51|32.67|32.37|106
1637778600000|2021-11-24 18:30:00|32.69|32.39|32.52|32.22|32.71|32.41|32.52|32.22|111
1637778900000|2021-11-24 18:35:00|32.54|32.24|32.44|32.14|32.54|32.24|32.4|32.1|74
1637779200000|2021-11-24 18:40:00|32.45|32.15|32.46|32.16|32.5|32.2|32.45|32.15|82
1637779500000|2021-11-24 18:45:00|32.47|32.17|32.53|32.23|32.53|32.23|32.46|32.16|65
1637779800000|2021-11-24 18:50:00|32.54|32.24|32.51|32.21|32.57|32.27|32.51|32.21|97
1637780100000|2021-11-24 18:55:00|32.52|32.22|32.57|32.27|32.57|32.27|32.51|32.21|34
1637780400000|2021-11-24 19:00:00|32.58|32.28|32.56|32.26|32.62|32.32|32.55|32.25|42
1637780700000|2021-11-24 19:05:00|32.55|32.25|32.4|32.1|32.56|32.26|32.39|32.09|54
1637781000000|2021-11-24 19:10:00|32.39|32.09|32.38|32.08|32.39|32.09|32.35|32.05|70
1637781300000|2021-11-24 19:15:00|32.39|32.09|32.42|32.12|32.42|32.12|32.35|32.05|74
1637781600000|2021-11-24 19:20:00|32.41|32.11|32.45|32.15|32.47|32.17|32.39|32.09|93
1637781900000|2021-11-24 19:25:00|32.46|32.16|32.3|32|32.46|32.16|32.29|31.99|77
1637782200000|2021-11-24 19:30:00|32.29|31.99|32.38|32.08|32.38|32.08|32.29|31.99|131
1637782500000|2021-11-24 19:35:00|32.37|32.07|32.33|32.03|32.41|32.11|32.33|32.03|74
1637782800000|2021-11-24 19:40:00|32.32|32.02|32.32|32.02|32.35|32.05|32.29|31.99|90
1637783100000|2021-11-24 19:45:00|32.33|32.03|32.28|31.98|32.42|32.12|32.28|31.98|138
1637783400000|2021-11-24 19:50:00|32.29|31.99|32.32|32.02|32.33|32.03|32.28|31.98|100
1637783700000|2021-11-24 19:55:00|32.33|32.03|32.35|32.05|32.35|32.05|32.29|31.99|69
1637784000000|2021-11-24 20:00:00|32.34|32.04|32.25|31.95|32.35|32.05|32.24|31.94|96
1637784300000|2021-11-24 20:05:00|32.26|31.96|32.37|32.07|32.37|32.07|32.24|31.94|67
1637784600000|2021-11-24 20:10:00|32.36|32.06|32.5|32.2|32.5|32.2|32.35|32.05|88
1637784900000|2021-11-24 20:15:00|32.49|32.19|32.52|32.22|32.52|32.22|32.48|32.18|29
1637785200000|2021-11-24 20:20:00|32.51|32.21|32.55|32.25|32.59|32.29|32.5|32.2|64
1637785500000|2021-11-24 20:25:00|32.54|32.24|32.59|32.29|32.62|32.32|32.54|32.24|96
1637785800000|2021-11-24 20:30:00|32.6|32.3|32.56|32.26|32.62|32.32|32.53|32.23|136
1637786100000|2021-11-24 20:35:00|32.57|32.27|32.57|32.27|32.6|32.3|32.54|32.24|66
1637786400000|2021-11-24 20:40:00|32.56|32.26|32.62|32.32|32.65|32.35|32.56|32.26|79
1637786700000|2021-11-24 20:45:00|32.63|32.33|32.63|32.33|32.7|32.4|32.58|32.28|106
1637787000000|2021-11-24 20:50:00|32.64|32.34|32.68|32.38|32.69|32.39|32.61|32.31|43
1637787300000|2021-11-24 20:55:00|32.69|32.39|32.7|32.4|32.72|32.42|32.68|32.38|36
1637787600000|2021-11-24 21:00:00|32.71|32.41|32.67|32.37|32.74|32.44|32.65|32.35|68
1637787900000|2021-11-24 21:05:00|32.66|32.36|32.71|32.41|32.72|32.42|32.66|32.36|27
1637788200000|2021-11-24 21:10:00|32.72|32.42|32.73|32.43|32.73|32.43|32.71|32.41|32
1637788500000|2021-11-24 21:15:00|32.72|32.42|32.75|32.45|32.75|32.45|32.7|32.4|20
1637788800000|2021-11-24 21:20:00|32.74|32.44|32.78|32.48|32.79|32.49|32.74|32.44|15
1637789100000|2021-11-24 21:25:00|32.8|32.5|32.76|32.46|32.81|32.51|32.76|32.46|26
1637789400000|2021-11-24 21:30:00|32.77|32.47|32.73|32.43|32.77|32.47|32.67|32.37|47
1637789700000|2021-11-24 21:35:00|32.74|32.44|32.76|32.46|32.76|32.46|32.73|32.43|55
1637790000000|2021-11-24 21:40:00|32.75|32.45|32.74|32.44|32.77|32.47|32.74|32.44|24
1637790300000|2021-11-24 21:45:00|32.75|32.45|32.73|32.43|32.75|32.45|32.73|32.43|3
1637790900000|2021-11-24 21:55:00|32.75|32.45|32.74|32.44|32.78|32.48|32.74|32.44|43
1637791200000|2021-11-24 22:00:00|32.75|32.45|32.76|32.46|32.78|32.48|32.74|32.44|76
1637791500000|2021-11-24 22:05:00|32.77|32.47|32.73|32.43|32.77|32.47|32.73|32.43|61
1637791800000|2021-11-24 22:10:00|32.76|32.46|32.74|32.44|32.77|32.47|32.73|32.43|53
1637792100000|2021-11-24 22:15:00|32.73|32.43|32.75|32.45|32.76|32.46|32.73|32.43|27
1637792400000|2021-11-24 22:20:00|32.74|32.44|32.74|32.44|32.75|32.45|32.73|32.43|19
1637792700000|2021-11-24 22:25:00|32.75|32.45|32.73|32.43|32.76|32.46|32.72|32.42|13
1637793000000|2021-11-24 22:30:00|32.72|32.42|32.72|32.42|32.73|32.43|32.72|32.42|15
1637793300000|2021-11-24 22:35:00|32.71|32.41|32.72|32.42|32.73|32.43|32.71|32.41|14
1637793600000|2021-11-24 22:40:00|32.73|32.43|32.72|32.42|32.73|32.43|32.71|32.41|18
1637793900000|2021-11-24 22:45:00|32.71|32.41|32.73|32.43|32.74|32.44|32.7|32.4|43
1637794200000|2021-11-24 22:50:00|32.72|32.42|32.74|32.44|32.75|32.45|32.72|32.42|21
1637794500000|2021-11-24 22:55:00|32.75|32.45|32.78|32.48|32.78|32.48|32.74|32.44|17
1637794800000|2021-11-24 23:00:00|32.79|32.49|32.85|32.55|32.85|32.55|32.77|32.47|32
1637795100000|2021-11-24 23:05:00|32.84|32.54|32.88|32.58|32.88|32.58|32.84|32.54|17
1637795400000|2021-11-24 23:10:00|32.89|32.59|32.88|32.58|32.89|32.59|32.87|32.57|27
1637795700000|2021-11-24 23:15:00|32.87|32.57|32.86|32.56|32.9|32.6|32.85|32.55|31
1637796000000|2021-11-24 23:20:00|32.87|32.57|32.73|32.43|32.89|32.59|32.73|32.43|70
1637796300000|2021-11-24 23:25:00|32.74|32.44|32.78|32.48|32.8|32.5|32.73|32.43|42
1637796600000|2021-11-24 23:30:00|32.79|32.49|32.8|32.5|32.81|32.51|32.77|32.47|34
1637796900000|2021-11-24 23:35:00|32.81|32.51|32.87|32.57|32.88|32.58|32.8|32.5|21
1637797200000|2021-11-24 23:40:00|32.9|32.6|32.88|32.58|32.91|32.61|32.86|32.56|46
1637797500000|2021-11-24 23:45:00|32.87|32.57|32.85|32.55|32.89|32.59|32.85|32.55|54
1637797800000|2021-11-24 23:50:00|32.86|32.56|32.83|32.53|32.86|32.56|32.82|32.52|39
1637798100000|2021-11-24 23:55:00|32.84|32.54|32.89|32.59|32.9|32.6|32.83|32.53|119
1637798400000|2021-11-25 00:00:00|32.9|32.6|32.87|32.57|32.92|32.62|32.86|32.56|40
1637798700000|2021-11-25 00:05:00|32.88|32.58|32.75|32.45|32.88|32.58|32.75|32.45|61
1637799000000|2021-11-25 00:10:00|32.76|32.46|32.82|32.52|32.82|32.52|32.73|32.43|69
1637799300000|2021-11-25 00:15:00|32.83|32.53|32.88|32.58|32.91|32.61|32.8|32.5|77
1637799600000|2021-11-25 00:20:00|32.87|32.57|32.92|32.62|32.92|32.62|32.84|32.54|52
1637799900000|2021-11-25 00:25:00|32.93|32.63|32.99|32.69|32.99|32.69|32.93|32.63|32
1637800200000|2021-11-25 00:30:00|33|32.7|33.08|32.78|33.09|32.79|32.99|32.69|22
1637800500000|2021-11-25 00:35:00|33.09|32.79|33.13|32.83|33.14|32.84|33.09|32.79|11
1637800800000|2021-11-25 00:40:00|33.15|32.85|33.21|32.91|33.22|32.92|33.12|32.82|52
1637801100000|2021-11-25 00:45:00|33.22|32.92|33.28|32.98|33.29|32.99|33.22|32.92|35
1637801400000|2021-11-25 00:50:00|33.29|32.99|33.3|33|33.31|33.01|33.26|32.96|27
1637801700000|2021-11-25 00:55:00|33.31|33.01|33.31|33.01|33.32|33.02|33.29|32.99|12
1637802000000|2021-11-25 01:00:00|33.32|33.02|33.37|33.07|33.41|33.11|33.32|33.02|64
1637802300000|2021-11-25 01:05:00|33.38|33.08|33.4|33.1|33.4|33.1|33.37|33.07|14
1637802600000|2021-11-25 01:10:00|33.41|33.11|33.37|33.07|33.41|33.11|33.37|33.07|16
1637802900000|2021-11-25 01:15:00|33.36|33.06|33.34|33.04|33.36|33.06|33.27|32.97|47
1637803200000|2021-11-25 01:20:00|33.3|33|33.31|33.01|33.32|33.02|33.28|32.98|29
1637803500000|2021-11-25 01:25:00|33.35|33.05|33.3|33|33.35|33.05|33.28|32.98|39
1637803800000|2021-11-25 01:30:00|33.29|32.99|33.33|33.03|33.35|33.05|33.29|32.99|23
1637804100000|2021-11-25 01:35:00|33.34|33.04|33.32|33.02|33.34|33.04|33.32|33.02|3
1637804400000|2021-11-25 01:40:00|33.33|33.03|33.31|33.01|33.36|33.06|33.31|33.01|55
1637804700000|2021-11-25 01:45:00|33.3|33|33.26|32.96|33.3|33|33.24|32.94|22
1637805000000|2021-11-25 01:50:00|33.25|32.95|33.29|32.99|33.29|32.99|33.23|32.93|22
1637805300000|2021-11-25 01:55:00|33.28|32.98|33.25|32.95|33.29|32.99|33.24|32.94|37
1637805600000|2021-11-25 02:00:00|33.26|32.96|33.38|33.08|33.39|33.09|33.26|32.96|121
1637805900000|2021-11-25 02:05:00|33.39|33.09|33.34|33.04|33.4|33.1|33.33|33.03|102
1637806200000|2021-11-25 02:10:00|33.35|33.05|33.15|32.85|33.37|33.07|33.15|32.85|108
1637806500000|2021-11-25 02:15:00|33.14|32.84|33.16|32.86|33.16|32.86|33.07|32.77|111
1637806800000|2021-11-25 02:20:00|33.17|32.87|33.11|32.81|33.18|32.88|33.1|32.8|47
1637807100000|2021-11-25 02:25:00|33.12|32.82|33.16|32.86|33.16|32.86|33.09|32.79|48
1637807400000|2021-11-25 02:30:00|33.15|32.85|33.2|32.9|33.22|32.92|33.15|32.85|59
1637807700000|2021-11-25 02:35:00|33.19|32.89|33.2|32.9|33.22|32.92|33.19|32.89|34
1637808000000|2021-11-25 02:40:00|33.21|32.91|33.3|33|33.3|33|33.2|32.9|54
1637808300000|2021-11-25 02:45:00|33.29|32.99|33.26|32.96|33.36|33.06|33.24|32.94|71
1637808600000|2021-11-25 02:50:00|33.25|32.95|33.33|33.03|33.33|33.03|33.25|32.95|29
1637808900000|2021-11-25 02:55:00|33.32|33.02|33.31|33.01|33.36|33.06|33.31|33.01|72
1637809200000|2021-11-25 03:00:00|33.32|33.02|33.33|33.03|33.37|33.07|33.31|33.01|94
1637809500000|2021-11-25 03:05:00|33.32|33.02|33.33|33.03|33.37|33.07|33.31|33.01|86
1637809800000|2021-11-25 03:10:00|33.34|33.04|33.33|33.03|33.35|33.05|33.31|33.01|18
1637810100000|2021-11-25 03:15:00|33.32|33.02|33.29|32.99|33.34|33.04|33.29|32.99|36
1637810400000|2021-11-25 03:20:00|33.3|33|33.33|33.03|33.34|33.04|33.3|33|21
1637810700000|2021-11-25 03:25:00|33.34|33.04|33.37|33.07|33.37|33.07|33.33|33.03|52
1637811000000|2021-11-25 03:30:00|33.36|33.06|33.34|33.04|33.36|33.06|33.32|33.02|23
1637811300000|2021-11-25 03:35:00|33.35|33.05|33.34|33.04|33.35|33.05|33.32|33.02|10
1637811600000|2021-11-25 03:40:00|33.35|33.05|33.39|33.09|33.39|33.09|33.35|33.05|6
1637811900000|2021-11-25 03:45:00|33.38|33.08|33.39|33.09|33.4|33.1|33.38|33.08|6
1637812200000|2021-11-25 03:50:00|33.4|33.1|33.44|33.14|33.45|33.15|33.39|33.09|28
1637812500000|2021-11-25 03:55:00|33.45|33.15|33.42|33.12|33.45|33.15|33.42|33.12|6
1637812800000|2021-11-25 04:00:00|33.43|33.13|33.42|33.12|33.45|33.15|33.39|33.09|25
1637813100000|2021-11-25 04:05:00|33.43|33.13|33.43|33.13|33.45|33.15|33.42|33.12|12
1637813400000|2021-11-25 04:10:00|33.44|33.14|33.42|33.12|33.44|33.14|33.41|33.11|32
1637813700000|2021-11-25 04:15:00|33.41|33.11|33.35|33.05|33.42|33.12|33.35|33.05|21
1637814000000|2021-11-25 04:20:00|33.36|33.06|33.33|33.03|33.36|33.06|33.32|33.02|52
1637814300000|2021-11-25 04:25:00|33.34|33.04|33.3|33|33.35|33.05|33.29|32.99|44
1637814600000|2021-11-25 04:30:00|33.31|33.01|33.32|33.02|33.34|33.04|33.3|33|62
1637814900000|2021-11-25 04:35:00|33.31|33.01|33.3|33|33.33|33.03|33.29|32.99|45
1637815200000|2021-11-25 04:40:00|33.29|32.99|33.29|32.99|33.3|33|33.28|32.98|27
1637815500000|2021-11-25 04:45:00|33.28|32.98|33.31|33.01|33.32|33.02|33.28|32.98|36
1637815800000|2021-11-25 04:50:00|33.3|33|33.28|32.98|33.3|33|33.28|32.98|19
1637816100000|2021-11-25 04:55:00|33.27|32.97|33.27|32.97|33.3|33|33.25|32.95|23
1637816400000|2021-11-25 05:00:00|33.26|32.96|33.27|32.97|33.31|33.01|33.26|32.96|39
1637816700000|2021-11-25 05:05:00|33.28|32.98|33.29|32.99|33.3|33|33.27|32.97|32
1637817000000|2021-11-25 05:10:00|33.3|33|33.29|32.99|33.32|33.02|33.28|32.98|41
1637817300000|2021-11-25 05:15:00|33.3|33|33.3|33|33.31|33.01|33.29|32.99|54
1637817600000|2021-11-25 05:20:00|33.31|33.01|33.29|32.99|33.32|33.02|33.28|32.98|59
1637817900000|2021-11-25 05:25:00|33.3|33|33.29|32.99|33.31|33.01|33.28|32.98|34
1637818200000|2021-11-25 05:30:00|33.3|33|33.26|32.96|33.3|33|33.26|32.96|19
1637818500000|2021-11-25 05:35:00|33.27|32.97|33.25|32.95|33.27|32.97|33.22|32.92|45
1637818800000|2021-11-25 05:40:00|33.24|32.94|33.21|32.91|33.25|32.95|33.2|32.9|68
1637819100000|2021-11-25 05:45:00|33.22|32.92|33.18|32.88|33.26|32.96|33.18|32.88|60
1637819400000|2021-11-25 05:50:00|33.17|32.87|33.15|32.85|33.19|32.89|33.15|32.85|51
1637819700000|2021-11-25 05:55:00|33.14|32.84|33.15|32.85|33.2|32.9|33.14|32.84|52
1637820000000|2021-11-25 06:00:00|33.16|32.86|33.22|32.92|33.22|32.92|33.15|32.85|36
1637820300000|2021-11-25 06:05:00|33.21|32.91|33.26|32.96|33.27|32.97|33.21|32.91|44
1637820600000|2021-11-25 06:10:00|33.27|32.97|33.3|33|33.31|33.01|33.25|32.95|35
1637820900000|2021-11-25 06:15:00|33.29|32.99|33.29|32.99|33.31|33.01|33.27|32.97|41
1637821200000|2021-11-25 06:20:00|33.28|32.98|33.34|33.04|33.34|33.04|33.27|32.97|40
1637821500000|2021-11-25 06:25:00|33.35|33.05|33.33|33.03|33.36|33.06|33.33|33.03|27
1637821800000|2021-11-25 06:30:00|33.32|33.02|33.31|33.01|33.33|33.03|33.3|33|14
1637822100000|2021-11-25 06:35:00|33.3|33|33.3|33|33.32|33.02|33.29|32.99|33
1637822400000|2021-11-25 06:40:00|33.31|33.01|33.32|33.02|33.34|33.04|33.31|33.01|30
1637822700000|2021-11-25 06:45:00|33.3|33|33.29|32.99|33.31|33.01|33.29|32.99|8
1637823000000|2021-11-25 06:50:00|33.3|33|33.3|33|33.31|33.01|33.29|32.99|11
1637823300000|2021-11-25 06:55:00|33.31|33.01|33.3|33|33.32|33.02|33.3|33|12
1637823600000|2021-11-25 07:00:00|33.31|33.01|33.3|33|33.33|33.03|33.3|33|22
1637823900000|2021-11-25 07:05:00|33.29|32.99|33.31|33.01|33.32|33.02|33.29|32.99|11
1637824200000|2021-11-25 07:10:00|33.3|33|33.3|33|33.31|33.01|33.3|33|7
1637824500000|2021-11-25 07:15:00|33.31|33.01|33.3|33|33.31|33.01|33.3|33|14
1637824800000|2021-11-25 07:20:00|33.31|33.01|33.31|33.01|33.32|33.02|33.3|33|27
1637825100000|2021-11-25 07:25:00|33.32|33.02|33.31|33.01|33.33|33.03|33.31|33.01|12
1637825400000|2021-11-25 07:30:00|33.32|33.02|33.32|33.02|33.33|33.03|33.32|33.02|21
1637825700000|2021-11-25 07:35:00|33.31|33.01|33.31|33.01|33.32|33.02|33.3|33|9
1637826000000|2021-11-25 07:40:00|33.3|33|33.3|33|33.31|33.01|33.3|33|3
1637826300000|2021-11-25 07:45:00|33.29|32.99|33.29|32.99|33.3|33|33.29|32.99|29
1637826600000|2021-11-25 07:50:00|33.3|33|33.3|33|33.31|33.01|33.29|32.99|7
1637826900000|2021-11-25 07:55:00|33.29|32.99|33.3|33|33.3|33|33.29|32.99|4
1637827200000|2021-11-25 08:00:00|33.31|33.01|33.29|32.99|33.31|33.01|33.29|32.99|23
1637827500000|2021-11-25 08:05:00|33.3|33|33.3|33|33.3|33|33.29|32.99|11
1637827800000|2021-11-25 08:10:00|33.31|33.01|33.35|33.05|33.35|33.05|33.3|33|35
1637828100000|2021-11-25 08:15:00|33.34|33.04|33.32|33.02|33.36|33.06|33.32|33.02|23
1637828400000|2021-11-25 08:20:00|33.33|33.03|33.32|33.02|33.33|33.03|33.31|33.01|28
1637828700000|2021-11-25 08:25:00|33.31|33.01|33.23|32.93|33.31|33.01|33.23|32.93|73
1637829000000|2021-11-25 08:30:00|33.24|32.94|33.27|32.97|33.28|32.98|33.23|32.93|43
1637829300000|2021-11-25 08:35:00|33.26|32.96|33.23|32.93|33.27|32.97|33.23|32.93|27
1637829600000|2021-11-25 08:40:00|33.22|32.92|33.22|32.92|33.23|32.93|33.21|32.91|11
1637829900000|2021-11-25 08:45:00|33.21|32.91|33.18|32.88|33.23|32.93|33.17|32.87|76
1637830200000|2021-11-25 08:50:00|33.17|32.87|33.15|32.85|33.18|32.88|33.15|32.85|20
1637830500000|2021-11-25 08:55:00|33.16|32.86|33.06|32.76|33.17|32.87|33.06|32.76|74
1637830800000|2021-11-25 09:00:00|33.07|32.77|33.09|32.79|33.09|32.79|33.05|32.75|38
1637831100000|2021-11-25 09:05:00|33.08|32.78|33.07|32.77|33.1|32.8|33.07|32.77|34
1637831400000|2021-11-25 09:10:00|33.08|32.78|33.07|32.77|33.09|32.79|33.06|32.76|12
1637831700000|2021-11-25 09:15:00|33.08|32.78|33.08|32.78|33.09|32.79|33.06|32.76|39
1637832000000|2021-11-25 09:20:00|33.09|32.79|33.12|32.82|33.12|32.82|33.09|32.79|16
1637832300000|2021-11-25 09:25:00|33.13|32.83|33.12|32.82|33.13|32.83|33.11|32.81|10
1637832600000|2021-11-25 09:30:00|33.13|32.83|33.17|32.87|33.17|32.87|33.13|32.83|25
1637832900000|2021-11-25 09:35:00|33.18|32.88|33.21|32.91|33.21|32.91|33.18|32.88|32
1637833200000|2021-11-25 09:40:00|33.2|32.9|33.2|32.9|33.2|32.9|33.19|32.89|19
1637833500000|2021-11-25 09:45:00|33.19|32.89|33.18|32.88|33.2|32.9|33.18|32.88|12
1637833800000|2021-11-25 09:50:00|33.19|32.89|33.22|32.92|33.23|32.93|33.19|32.89|30
1637834100000|2021-11-25 09:55:00|33.23|32.93|33.24|32.94|33.3|33|33.22|32.92|46
1637834400000|2021-11-25 10:00:00|33.25|32.95|33.16|32.86|33.25|32.95|33.14|32.84|31
1637834700000|2021-11-25 10:05:00|33.17|32.87|33.25|32.95|33.25|32.95|33.17|32.87|39
1637835000000|2021-11-25 10:10:00|33.24|32.94|33.33|33.03|33.34|33.04|33.24|32.94|26
1637835300000|2021-11-25 10:15:00|33.34|33.04|33.45|33.15|33.46|33.16|33.32|33.02|24
1637835600000|2021-11-25 10:20:00|33.46|33.16|33.46|33.16|33.46|33.16|33.43|33.13|13
1637835900000|2021-11-25 10:25:00|33.48|33.18|33.51|33.21|33.51|33.21|33.48|33.18|4
1637836200000|2021-11-25 10:30:00|33.53|33.23|33.55|33.25|33.55|33.25|33.5|33.2|8
1637836500000|2021-11-25 10:35:00|33.63|33.33|33.66|33.36|33.66|33.36|33.61|33.31|14
1637836800000|2021-11-25 10:40:00|33.67|33.37|33.79|33.49|33.79|33.49|33.57|33.27|64
1637837100000|2021-11-25 10:45:00|33.78|33.48|33.85|33.55|33.86|33.56|33.78|33.48|43
1637837400000|2021-11-25 10:50:00|33.84|33.54|33.78|33.48|33.84|33.54|33.76|33.46|27
1637837700000|2021-11-25 10:55:00|33.79|33.49|33.69|33.39|33.8|33.5|33.69|33.39|55
1637838000000|2021-11-25 11:00:00|33.7|33.4|33.65|33.35|33.75|33.45|33.62|33.32|63
1637838300000|2021-11-25 11:05:00|33.67|33.37|33.83|33.53|33.83|33.53|33.67|33.37|52
1637838600000|2021-11-25 11:10:00|33.82|33.52|33.96|33.66|33.96|33.66|33.8|33.5|34
1637838900000|2021-11-25 11:15:00|33.95|33.65|33.96|33.66|33.99|33.69|33.95|33.65|18
1637839200000|2021-11-25 11:20:00|33.95|33.65|33.97|33.67|33.99|33.69|33.94|33.64|15
1637839500000|2021-11-25 11:25:00|33.96|33.66|33.9|33.6|33.96|33.66|33.86|33.56|33
1637839800000|2021-11-25 11:30:00|33.91|33.61|33.85|33.55|33.91|33.61|33.84|33.54|13
1637840100000|2021-11-25 11:35:00|33.84|33.54|33.8|33.5|33.85|33.55|33.8|33.5|20
1637840400000|2021-11-25 11:40:00|33.81|33.51|33.79|33.49|33.81|33.51|33.79|33.49|13
1637840700000|2021-11-25 11:45:00|33.78|33.48|33.7|33.4|33.8|33.5|33.69|33.39|38
1637841000000|2021-11-25 11:50:00|33.69|33.39|33.64|33.34|33.69|33.39|33.63|33.33|28
1637841300000|2021-11-25 11:55:00|33.65|33.35|33.64|33.34|33.66|33.36|33.64|33.34|22
1637841600000|2021-11-25 12:00:00|33.65|33.35|33.7|33.4|33.71|33.41|33.64|33.34|34
1637841900000|2021-11-25 12:05:00|33.69|33.39|33.72|33.42|33.72|33.42|33.69|33.39|54
1637842200000|2021-11-25 12:10:00|33.73|33.43|33.75|33.45|33.76|33.46|33.71|33.41|62
1637842500000|2021-11-25 12:15:00|33.76|33.46|33.93|33.63|33.93|33.63|33.75|33.45|31
1637842800000|2021-11-25 12:20:00|33.92|33.62|33.98|33.68|33.98|33.68|33.9|33.6|63
1637843100000|2021-11-25 12:25:00|34.04|33.74|34.02|33.72|34.04|33.74|33.94|33.64|57
1637843400000|2021-11-25 12:30:00|34.01|33.71|34.12|33.82|34.16|33.86|34.01|33.71|32
1637843700000|2021-11-25 12:35:00|34.11|33.81|34.09|33.79|34.13|33.83|34.08|33.78|33
1637844000000|2021-11-25 12:40:00|34.08|33.78|34.1|33.8|34.11|33.81|34.08|33.78|12
1637844300000|2021-11-25 12:45:00|34.09|33.79|34.03|33.73|34.1|33.8|34.02|33.72|32
1637844600000|2021-11-25 12:50:00|34.04|33.74|34.12|33.82|34.13|33.83|34.03|33.73|18
1637844900000|2021-11-25 12:55:00|34.13|33.83|34.17|33.87|34.19|33.89|34.12|33.82|12
1637845200000|2021-11-25 13:00:00|34.18|33.88|34.2|33.9|34.21|33.91|34.18|33.88|10
1637845500000|2021-11-25 13:05:00|34.19|33.89|34.2|33.9|34.23|33.93|34.18|33.88|32
1637845800000|2021-11-25 13:10:00|34.24|33.94|34.19|33.89|34.24|33.94|34.19|33.89|6
1637846100000|2021-11-25 13:15:00|34.2|33.9|34.22|33.92|34.23|33.93|34.14|33.84|35
1637846400000|2021-11-25 13:20:00|34.23|33.93|34.21|33.91|34.24|33.94|34.2|33.9|25
1637846700000|2021-11-25 13:25:00|34.22|33.92|34.24|33.94|34.27|33.97|34.21|33.91|50
1637847000000|2021-11-25 13:30:00|34.25|33.95|34.31|34.01|34.31|34.01|34.24|33.94|22
1637847300000|2021-11-25 13:35:00|34.3|34|34.32|34.02|34.32|34.02|34.29|33.99|12
1637847600000|2021-11-25 13:40:00|34.31|34.01|34.39|34.09|34.39|34.09|34.31|34.01|18
1637847900000|2021-11-25 13:45:00|34.4|34.1|34.4|34.1|34.41|34.11|34.39|34.09|7
1637848200000|2021-11-25 13:50:00|34.41|34.11|34.49|34.19|34.6|34.3|34.4|34.1|32
1637848500000|2021-11-25 13:55:00|34.47|34.17|34.49|34.19|34.5|34.2|34.46|34.16|12
1637848800000|2021-11-25 14:00:00|34.51|34.21|34.48|34.18|34.51|34.21|34.47|34.17|7
1637849100000|2021-11-25 14:05:00|34.47|34.17|34.47|34.17|34.49|34.19|34.46|34.16|19
1637849400000|2021-11-25 14:10:00|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|1
1637849700000|2021-11-25 14:15:00|34.47|34.17|34.49|34.19|34.49|34.19|34.47|34.17|19
1637850000000|2021-11-25 14:20:00|34.48|34.18|34.49|34.19|34.5|34.2|34.48|34.18|25
1637850300000|2021-11-25 14:25:00|34.5|34.2|34.49|34.19|34.5|34.2|34.45|34.15|31
1637850600000|2021-11-25 14:30:00|34.5|34.2|34.45|34.15|34.51|34.21|34.44|34.14|29
1637850900000|2021-11-25 14:35:00|34.42|34.12|34.45|34.15|34.46|34.16|34.4|34.1|18
1637851200000|2021-11-25 14:40:00|34.46|34.16|34.27|33.97|34.47|34.17|34.19|33.89|77
1637851500000|2021-11-25 14:45:00|34.25|33.95|34.32|34.02|34.37|34.07|34.25|33.95|103
1637851800000|2021-11-25 14:50:00|34.33|34.03|34.35|34.05|34.35|34.05|34.29|33.99|55
1637852100000|2021-11-25 14:55:00|34.36|34.06|34.34|34.04|34.39|34.09|34.25|33.95|107
1637852400000|2021-11-25 15:00:00|34.35|34.05|34.32|34.02|34.37|34.07|34.3|34|49
1637852700000|2021-11-25 15:05:00|34.31|34.01|34.42|34.12|34.46|34.16|34.31|34.01|77
1637853000000|2021-11-25 15:10:00|34.43|34.13|34.34|34.04|34.43|34.13|34.33|34.03|33
1637853300000|2021-11-25 15:15:00|34.35|34.05|34.37|34.07|34.39|34.09|34.32|34.02|58
1637853600000|2021-11-25 15:20:00|34.36|34.06|34.3|34|34.38|34.08|34.3|34|118
1637853900000|2021-11-25 15:25:00|34.31|34.01|34.23|33.93|34.32|34.02|34.23|33.93|86
1637854200000|2021-11-25 15:30:00|34.24|33.94|34.25|33.95|34.27|33.97|34.23|33.93|66
1637854500000|2021-11-25 15:35:00|34.24|33.94|34.27|33.97|34.31|34.01|34.24|33.94|89
1637854800000|2021-11-25 15:40:00|34.26|33.96|34.27|33.97|34.31|34.01|34.25|33.95|78
1637855100000|2021-11-25 15:45:00|34.26|33.96|34.3|34|34.32|34.02|34.25|33.95|45
1637855400000|2021-11-25 15:50:00|34.29|33.99|34.32|34.02|34.33|34.03|34.29|33.99|94
1637855700000|2021-11-25 15:55:00|34.31|34.01|34.28|33.98|34.37|34.07|34.27|33.97|127
1637856000000|2021-11-25 16:00:00|34.29|33.99|34.42|34.12|34.45|34.15|34.29|33.99|193
1637856300000|2021-11-25 16:05:00|34.43|34.13|34.39|34.09|34.44|34.14|34.39|34.09|99
1637856600000|2021-11-25 16:10:00|34.4|34.1|34.39|34.09|34.44|34.14|34.39|34.09|67
1637856900000|2021-11-25 16:15:00|34.38|34.08|34.43|34.13|34.43|34.13|34.37|34.07|69
1637857200000|2021-11-25 16:20:00|34.44|34.14|34.33|34.03|34.51|34.21|34.33|34.03|109
1637857500000|2021-11-25 16:25:00|34.32|34.02|34.65|34.35|34.66|34.36|34.32|34.02|179
1637857800000|2021-11-25 16:30:00|34.66|34.36|34.67|34.37|34.69|34.39|34.6|34.3|67
1637858100000|2021-11-25 16:35:00|34.66|34.36|34.8|34.5|34.88|34.58|34.66|34.36|84
1637858400000|2021-11-25 16:40:00|34.81|34.51|34.83|34.53|34.83|34.53|34.77|34.47|51
1637858700000|2021-11-25 16:45:00|34.82|34.52|34.77|34.47|34.84|34.54|34.75|34.45|69
1637859000000|2021-11-25 16:50:00|34.76|34.46|34.85|34.55|34.86|34.56|34.75|34.45|34
1637859300000|2021-11-25 16:55:00|34.86|34.56|34.75|34.45|34.86|34.56|34.73|34.43|50
1637859600000|2021-11-25 17:00:00|34.74|34.44|34.68|34.38|34.81|34.51|34.67|34.37|63
1637859900000|2021-11-25 17:05:00|34.69|34.39|34.68|34.38|34.72|34.42|34.66|34.36|101
1637860200000|2021-11-25 17:10:00|34.67|34.37|34.59|34.29|34.68|34.38|34.57|34.27|83
1637860500000|2021-11-25 17:15:00|34.6|34.3|34.56|34.26|34.63|34.33|34.55|34.25|63
1637860800000|2021-11-25 17:20:00|34.55|34.25|34.64|34.34|34.74|34.44|34.53|34.23|113
1637861100000|2021-11-25 17:25:00|34.65|34.35|34.62|34.32|34.65|34.35|34.61|34.31|56
1637861400000|2021-11-25 17:30:00|34.61|34.31|34.62|34.32|34.68|34.38|34.57|34.27|104
1637861700000|2021-11-25 17:35:00|34.61|34.31|34.73|34.43|34.73|34.43|34.6|34.3|110
1637862000000|2021-11-25 17:40:00|34.72|34.42|34.65|34.35|34.73|34.43|34.64|34.34|56
1637862300000|2021-11-25 17:45:00|34.64|34.34|34.62|34.32|34.66|34.36|34.62|34.32|49
1637862600000|2021-11-25 17:50:00|34.61|34.31|34.61|34.31|34.62|34.32|34.6|34.3|45
1637862900000|2021-11-25 17:55:00|34.62|34.32|34.59|34.29|34.62|34.32|34.57|34.27|42
1637863200000|2021-11-25 18:00:00|34.6|34.3|34.61|34.31|34.68|34.38|34.6|34.3|51
1637863500000|2021-11-25 18:05:00|34.62|34.32|34.59|34.29|34.62|34.32|34.57|34.27|40
1637863800000|2021-11-25 18:10:00|34.58|34.28|34.54|34.24|34.59|34.29|34.53|34.23|33
1637864100000|2021-11-25 18:15:00|34.53|34.23|34.48|34.18|34.54|34.24|34.48|34.18|79
1637864400000|2021-11-25 18:20:00|34.47|34.17|34.44|34.14|34.48|34.18|34.44|34.14|44
1637864700000|2021-11-25 18:25:00|34.43|34.13|34.44|34.14|34.46|34.16|34.4|34.1|72
1637865000000|2021-11-25 18:30:00|34.43|34.13|34.52|34.22|34.52|34.22|34.42|34.12|84
1637865300000|2021-11-25 18:35:00|34.51|34.21|34.49|34.19|34.52|34.22|34.4|34.1|69
1637865600000|2021-11-25 18:40:00|34.48|34.18|34.55|34.25|34.58|34.28|34.48|34.18|69
1637865900000|2021-11-25 18:45:00|34.56|34.26|34.61|34.31|34.62|34.32|34.5|34.2|81
1637866200000|2021-11-25 18:50:00|34.62|34.32|34.66|34.36|34.67|34.37|34.61|34.31|57
1637866500000|2021-11-25 18:55:00|34.67|34.37|34.73|34.43|34.73|34.43|34.64|34.34|93
1637866800000|2021-11-25 19:00:00|34.74|34.44|34.65|34.35|34.74|34.44|34.65|34.35|46
1637867100000|2021-11-25 19:05:00|34.66|34.36|34.74|34.44|34.75|34.45|34.65|34.35|84
1637867400000|2021-11-25 19:10:00|34.75|34.45|34.8|34.5|34.81|34.51|34.73|34.43|69
1637867700000|2021-11-25 19:15:00|34.81|34.51|34.82|34.52|34.82|34.52|34.79|34.49|40
1637868000000|2021-11-25 19:20:00|34.81|34.51|34.75|34.45|34.82|34.52|34.73|34.43|69
1637868300000|2021-11-25 19:25:00|34.74|34.44|34.49|34.19|34.74|34.44|34.46|34.16|153
1637868600000|2021-11-25 19:30:00|34.5|34.2|34.58|34.28|34.59|34.29|34.49|34.19|105
1637868900000|2021-11-25 19:35:00|34.57|34.27|34.61|34.31|34.63|34.33|34.57|34.27|35
1637869200000|2021-11-25 19:40:00|34.62|34.32|34.51|34.21|34.63|34.33|34.51|34.21|93
1637869500000|2021-11-25 19:45:00|34.5|34.2|34.59|34.29|34.6|34.3|34.5|34.2|44
1637869800000|2021-11-25 19:50:00|34.6|34.3|34.61|34.31|34.63|34.33|34.53|34.23|101
1637870100000|2021-11-25 19:55:00|34.62|34.32|34.7|34.4|34.71|34.41|34.59|34.29|83
1637870400000|2021-11-25 20:00:00|34.69|34.39|34.72|34.42|34.76|34.46|34.69|34.39|43
1637870700000|2021-11-25 20:05:00|34.73|34.43|34.64|34.34|34.74|34.44|34.64|34.34|33
1637871000000|2021-11-25 20:10:00|34.63|34.33|34.7|34.4|34.74|34.44|34.62|34.32|59
1637871300000|2021-11-25 20:15:00|34.71|34.41|34.57|34.27|34.71|34.41|34.56|34.26|61
1637871600000|2021-11-25 20:20:00|34.56|34.26|34.54|34.24|34.59|34.29|34.54|34.24|49
1637871900000|2021-11-25 20:25:00|34.55|34.25|34.57|34.27|34.58|34.28|34.54|34.24|64
1637872200000|2021-11-25 20:30:00|34.56|34.26|34.48|34.18|34.57|34.27|34.47|34.17|67
1637872500000|2021-11-25 20:35:00|34.47|34.17|34.49|34.19|34.5|34.2|34.47|34.17|41
1637872800000|2021-11-25 20:40:00|34.5|34.2|34.49|34.19|34.51|34.21|34.47|34.17|48
1637873100000|2021-11-25 20:45:00|34.48|34.18|34.47|34.17|34.51|34.21|34.47|34.17|54
1637873400000|2021-11-25 20:50:00|34.46|34.16|34.4|34.1|34.52|34.22|34.39|34.09|79
1637873700000|2021-11-25 20:55:00|34.39|34.09|34.38|34.08|34.42|34.12|34.37|34.07|89
1637874000000|2021-11-25 21:00:00|34.37|34.07|34.36|34.06|34.41|34.11|34.29|33.99|103
1637874300000|2021-11-25 21:05:00|34.35|34.05|34.38|34.08|34.38|34.08|34.32|34.02|46
1637874600000|2021-11-25 21:10:00|34.39|34.09|34.42|34.12|34.43|34.13|34.37|34.07|34
1637874900000|2021-11-25 21:15:00|34.41|34.11|34.42|34.12|34.43|34.13|34.39|34.09|62
1637875200000|2021-11-25 21:20:00|34.41|34.11|34.41|34.11|34.42|34.12|34.4|34.1|13
1637875500000|2021-11-25 21:25:00|34.42|34.12|34.32|34.02|34.42|34.12|34.32|34.02|38
1637875800000|2021-11-25 21:30:00|34.33|34.03|34.28|33.98|34.33|34.03|34.22|33.92|118
1637876100000|2021-11-25 21:35:00|34.27|33.97|34.31|34.01|34.37|34.07|34.27|33.97|78
1637876400000|2021-11-25 21:40:00|34.3|34|34.26|33.96|34.3|34|34.25|33.95|55
1637876700000|2021-11-25 21:45:00|34.25|33.95|34.23|33.93|34.29|33.99|34.22|33.92|53
1637877000000|2021-11-25 21:50:00|34.22|33.92|34.22|33.92|34.27|33.97|34.17|33.87|96
1637877300000|2021-11-25 21:55:00|34.21|33.91|34.22|33.92|34.26|33.96|34.18|33.88|84
1637877600000|2021-11-25 22:00:00|34.23|33.93|34.27|33.97|34.29|33.99|34.22|33.92|67
1637877900000|2021-11-25 22:05:00|34.28|33.98|34.21|33.91|34.29|33.99|34.21|33.91|64
1637878200000|2021-11-25 22:10:00|34.22|33.92|34.17|33.87|34.22|33.92|34.16|33.86|106
1637878500000|2021-11-25 22:15:00|34.16|33.86|34.18|33.88|34.19|33.89|34.14|33.84|66
1637878800000|2021-11-25 22:20:00|34.17|33.87|34.25|33.95|34.25|33.95|34.16|33.86|30
1637879100000|2021-11-25 22:25:00|34.24|33.94|34.23|33.93|34.27|33.97|34.23|33.93|68
1637879400000|2021-11-25 22:30:00|34.24|33.94|34.27|33.97|34.27|33.97|34.23|33.93|32
1637879700000|2021-11-25 22:35:00|34.28|33.98|34.28|33.98|34.29|33.99|34.27|33.97|15
1637880000000|2021-11-25 22:40:00|34.29|33.99|34.33|34.03|34.34|34.04|34.28|33.98|25
1637880300000|2021-11-25 22:45:00|34.32|34.02|34.35|34.05|34.35|34.05|34.29|33.99|23
1637880600000|2021-11-25 22:50:00|34.36|34.06|34.38|34.08|34.39|34.09|34.35|34.05|10
1637880900000|2021-11-25 22:55:00|34.39|34.09|34.38|34.08|34.42|34.12|34.31|34.01|49
1637881200000|2021-11-25 23:00:00|34.39|34.09|34.43|34.13|34.43|34.13|34.38|34.08|24
1637881500000|2021-11-25 23:05:00|34.42|34.12|34.43|34.13|34.46|34.16|34.41|34.11|31
1637881800000|2021-11-25 23:10:00|34.44|34.14|34.43|34.13|34.45|34.15|34.42|34.12|29
1637882100000|2021-11-25 23:15:00|34.44|34.14|34.44|34.14|34.44|34.14|34.41|34.11|33
1637882400000|2021-11-25 23:20:00|34.43|34.13|34.46|34.16|34.46|34.16|34.42|34.12|24
1637882700000|2021-11-25 23:25:00|34.47|34.17|34.54|34.24|34.65|34.35|34.47|34.17|86
1637883000000|2021-11-25 23:30:00|34.53|34.23|34.38|34.08|34.53|34.23|34.37|34.07|71
1637883300000|2021-11-25 23:35:00|34.39|34.09|34.34|34.04|34.39|34.09|34.32|34.02|96
1637883600000|2021-11-25 23:40:00|34.35|34.05|34.32|34.02|34.46|34.16|34.32|34.02|87
1637883900000|2021-11-25 23:45:00|34.33|34.03|34.31|34.01|34.34|34.04|34.3|34|47
1637884200000|2021-11-25 23:50:00|34.3|34|34.29|33.99|34.31|34.01|34.23|33.93|94
1637884500000|2021-11-25 23:55:00|34.28|33.98|34.29|33.99|34.29|33.99|34.24|33.94|94
1637884800000|2021-11-26 00:00:00|34.31|34.01|34.38|34.08|34.42|34.12|34.31|34.01|85
1637885100000|2021-11-26 00:05:00|34.37|34.07|34.64|34.34|34.65|34.35|34.32|34.02|148
1637885400000|2021-11-26 00:10:00|34.63|34.33|34.63|34.33|34.64|34.34|34.51|34.21|141
1637885700000|2021-11-26 00:15:00|34.62|34.32|34.52|34.22|34.66|34.36|34.52|34.22|99
1637886000000|2021-11-26 00:20:00|34.51|34.21|34.4|34.1|34.52|34.22|34.36|34.06|134
1637886300000|2021-11-26 00:25:00|34.39|34.09|34.38|34.08|34.4|34.1|34.31|34.01|125
1637886600000|2021-11-26 00:30:00|34.37|34.07|34.46|34.16|34.47|34.17|34.37|34.07|67
1637886900000|2021-11-26 00:35:00|34.45|34.15|34.72|34.42|34.72|34.42|34.45|34.15|82
1637887200000|2021-11-26 00:40:00|34.73|34.43|34.64|34.34|34.75|34.45|34.64|34.34|35
1637887500000|2021-11-26 00:45:00|34.65|34.35|34.62|34.32|34.67|34.37|34.62|34.32|77
1637887800000|2021-11-26 00:50:00|34.63|34.33|34.52|34.22|34.71|34.41|34.52|34.22|137
1637888100000|2021-11-26 00:55:00|34.51|34.21|34.51|34.21|34.52|34.22|34.45|34.15|124
1637888400000|2021-11-26 01:00:00|34.5|34.2|34.54|34.24|34.55|34.25|34.44|34.14|102
1637888700000|2021-11-26 01:05:00|34.55|34.25|34.54|34.24|34.56|34.26|34.5|34.2|88
1637889000000|2021-11-26 01:10:00|34.53|34.23|34.48|34.18|34.54|34.24|34.45|34.15|114
1637889300000|2021-11-26 01:15:00|34.49|34.19|34.53|34.23|34.57|34.27|34.48|34.18|78
1637889600000|2021-11-26 01:20:00|34.54|34.24|34.59|34.29|34.6|34.3|34.52|34.22|80
1637889900000|2021-11-26 01:25:00|34.6|34.3|34.57|34.27|34.61|34.31|34.56|34.26|70
1637890200000|2021-11-26 01:30:00|34.56|34.26|34.35|34.05|34.58|34.28|34.34|34.04|180
1637890500000|2021-11-26 01:35:00|34.36|34.06|34.33|34.03|34.41|34.11|34.33|34.03|107
1637890800000|2021-11-26 01:40:00|34.34|34.04|34.31|34.01|34.34|34.04|34.3|34|106
1637891100000|2021-11-26 01:45:00|34.32|34.02|34.6|34.3|34.69|34.39|34.31|34.01|161
1637891400000|2021-11-26 01:50:00|34.59|34.29|34.5|34.2|34.6|34.3|34.47|34.17|177
1637891700000|2021-11-26 01:55:00|34.49|34.19|34.47|34.17|34.49|34.19|34.45|34.15|88
1637892000000|2021-11-26 02:00:00|34.48|34.18|34.13|33.83|34.49|34.19|34.13|33.83|180
1637892300000|2021-11-26 02:05:00|34.14|33.84|34.24|33.94|34.25|33.95|34.05|33.75|167
1637892600000|2021-11-26 02:10:00|34.25|33.95|34.27|33.97|34.27|33.97|34.17|33.87|119
1637892900000|2021-11-26 02:15:00|34.26|33.96|34.21|33.91|34.28|33.98|34.2|33.9|90
1637893200000|2021-11-26 02:20:00|34.22|33.92|34.16|33.86|34.22|33.92|34.13|33.83|99
1637893500000|2021-11-26 02:25:00|34.17|33.87|34.11|33.81|34.17|33.87|34.05|33.75|106
1637893800000|2021-11-26 02:30:00|34.12|33.82|34.22|33.92|34.23|33.93|34.07|33.77|114
1637894100000|2021-11-26 02:35:00|34.21|33.91|34.55|34.25|34.58|34.28|34.2|33.9|99
1637894400000|2021-11-26 02:40:00|34.56|34.26|34.53|34.23|34.7|34.4|34.5|34.2|67
1637894700000|2021-11-26 02:45:00|34.52|34.22|34.51|34.21|34.59|34.29|34.42|34.12|94
1637895000000|2021-11-26 02:50:00|34.5|34.2|34.34|34.04|34.51|34.21|34.32|34.02|73
1637895300000|2021-11-26 02:55:00|34.33|34.03|34.26|33.96|34.34|34.04|34.22|33.92|109
1637895600000|2021-11-26 03:00:00|34.25|33.95|34.14|33.84|34.25|33.95|34.14|33.84|72
1637895900000|2021-11-26 03:05:00|34.15|33.85|34.15|33.85|34.21|33.91|34.14|33.84|122
1637896200000|2021-11-26 03:10:00|34.16|33.86|34.22|33.92|34.23|33.93|34.15|33.85|72
1637896500000|2021-11-26 03:15:00|34.21|33.91|34.37|34.07|34.37|34.07|34.2|33.9|61
1637896800000|2021-11-26 03:20:00|34.36|34.06|34.63|34.33|34.63|34.33|34.34|34.04|118
1637897100000|2021-11-26 03:25:00|34.64|34.34|34.54|34.24|34.71|34.41|34.53|34.23|55
1637897400000|2021-11-26 03:30:00|34.53|34.23|34.55|34.25|34.56|34.26|34.48|34.18|34
1637897700000|2021-11-26 03:35:00|34.54|34.24|34.5|34.2|34.58|34.28|34.46|34.16|36
1637898000000|2021-11-26 03:40:00|34.49|34.19|34.49|34.19|34.51|34.21|34.47|34.17|70
1637898300000|2021-11-26 03:45:00|34.5|34.2|34.32|34.02|34.5|34.2|34.31|34.01|84
1637898600000|2021-11-26 03:50:00|34.31|34.01|34.3|34|34.38|34.08|34.28|33.98|100
1637898900000|2021-11-26 03:55:00|34.31|34.01|34.26|33.96|34.32|34.02|34.24|33.94|105
1637899200000|2021-11-26 04:00:00|34.25|33.95|34.32|34.02|34.35|34.05|34.25|33.95|88
1637899500000|2021-11-26 04:05:00|34.33|34.03|34.18|33.88|34.33|34.03|34.18|33.88|59
1637899800000|2021-11-26 04:10:00|34.17|33.87|34.24|33.94|34.25|33.95|34.14|33.84|80
1637900100000|2021-11-26 04:15:00|34.25|33.95|34.31|34.01|34.34|34.04|34.23|33.93|64
1637900400000|2021-11-26 04:20:00|34.32|34.02|34.18|33.88|34.34|34.04|34.18|33.88|79
1637900700000|2021-11-26 04:25:00|34.19|33.89|34.17|33.87|34.19|33.89|34.14|33.84|44
1637901000000|2021-11-26 04:30:00|34.16|33.86|34.14|33.84|34.19|33.89|34.14|33.84|50
1637901300000|2021-11-26 04:35:00|34.15|33.85|34.02|33.72|34.16|33.86|34.01|33.71|132
1637901600000|2021-11-26 04:40:00|34.03|33.73|34.08|33.78|34.14|33.84|34.02|33.72|91
1637901900000|2021-11-26 04:45:00|34.09|33.79|34.12|33.82|34.12|33.82|34.05|33.75|70
1637902200000|2021-11-26 04:50:00|34.11|33.81|34.06|33.76|34.16|33.86|34.06|33.76|42
1637902500000|2021-11-26 04:55:00|34.07|33.77|34.17|33.87|34.2|33.9|34.06|33.76|59
1637902800000|2021-11-26 05:00:00|34.18|33.88|34.06|33.76|34.19|33.89|34.05|33.75|80
1637903100000|2021-11-26 05:05:00|34.05|33.75|34.12|33.82|34.16|33.86|34.03|33.73|95
1637903400000|2021-11-26 05:10:00|34.11|33.81|34.01|33.71|34.12|33.82|33.96|33.66|122
1637903700000|2021-11-26 05:15:00|34.02|33.72|34.03|33.73|34.03|33.73|33.94|33.64|105
1637904000000|2021-11-26 05:20:00|34.02|33.72|34.12|33.82|34.16|33.86|34.02|33.72|129
1637904300000|2021-11-26 05:25:00|34.11|33.81|34.19|33.89|34.22|33.92|34.11|33.81|122
1637904600000|2021-11-26 05:30:00|34.18|33.88|34.18|33.88|34.22|33.92|34.15|33.85|100
1637904900000|2021-11-26 05:35:00|34.19|33.89|34.19|33.89|34.32|34.02|34.17|33.87|105
1637905200000|2021-11-26 05:40:00|34.18|33.88|34.22|33.92|34.22|33.92|34.16|33.86|52
1637905500000|2021-11-26 05:45:00|34.23|33.93|34.23|33.93|34.39|34.09|34.22|33.92|108
1637905800000|2021-11-26 05:50:00|34.22|33.92|34.34|34.04|34.36|34.06|34.2|33.9|75
1637906100000|2021-11-26 05:55:00|34.35|34.05|34.41|34.11|34.42|34.12|34.32|34.02|58
1637906400000|2021-11-26 06:00:00|34.4|34.1|34.5|34.2|34.51|34.21|34.38|34.08|124
1637906700000|2021-11-26 06:05:00|34.49|34.19|34.6|34.3|34.61|34.31|34.45|34.15|60
1637907000000|2021-11-26 06:10:00|34.61|34.31|34.9|34.6|34.9|34.6|34.57|34.27|120
1637907300000|2021-11-26 06:15:00|34.89|34.59|34.83|34.53|34.97|34.67|34.83|34.53|77
1637907600000|2021-11-26 06:20:00|34.82|34.52|34.92|34.62|34.94|34.64|34.81|34.51|50
1637907900000|2021-11-26 06:25:00|34.93|34.63|35.12|34.82|35.15|34.85|34.93|34.63|46
1637908200000|2021-11-26 06:30:00|35.1|34.8|34.99|34.69|35.13|34.83|34.98|34.68|62
1637908500000|2021-11-26 06:35:00|34.98|34.68|34.76|34.46|34.99|34.69|34.76|34.46|102
1637908800000|2021-11-26 06:40:00|34.79|34.49|34.7|34.4|34.8|34.5|34.7|34.4|58
1637909100000|2021-11-26 06:45:00|34.71|34.41|34.77|34.47|34.78|34.48|34.7|34.4|74
1637909400000|2021-11-26 06:50:00|34.78|34.48|34.7|34.4|34.8|34.5|34.7|34.4|43
1637909700000|2021-11-26 06:55:00|34.71|34.41|34.86|34.56|34.86|34.56|34.7|34.4|58
1637910000000|2021-11-26 07:00:00|34.84|34.54|34.86|34.56|34.9|34.6|34.78|34.48|51
1637910300000|2021-11-26 07:05:00|34.85|34.55|34.76|34.46|34.85|34.55|34.73|34.43|63
1637910600000|2021-11-26 07:10:00|34.75|34.45|34.7|34.4|34.76|34.46|34.66|34.36|64
1637910900000|2021-11-26 07:15:00|34.71|34.41|34.61|34.31|34.75|34.45|34.61|34.31|83
1637911200000|2021-11-26 07:20:00|34.6|34.3|34.52|34.22|34.61|34.31|34.42|34.12|136
1637911500000|2021-11-26 07:25:00|34.51|34.21|34.42|34.12|34.53|34.23|34.41|34.11|110
1637911800000|2021-11-26 07:30:00|34.41|34.11|34.3|34|34.44|34.14|34.3|34|199
1637912100000|2021-11-26 07:35:00|34.31|34.01|34.06|33.76|34.34|34.04|34.03|33.73|243
1637912400000|2021-11-26 07:40:00|34.05|33.75|33.83|33.53|34.06|33.76|33.83|33.53|239
1637912700000|2021-11-26 07:45:00|33.82|33.52|33.8|33.5|34.05|33.75|33.71|33.41|243
1637913000000|2021-11-26 07:50:00|33.79|33.49|33.65|33.35|33.86|33.56|33.64|33.34|319
1637913300000|2021-11-26 07:55:00|33.64|33.34|33.82|33.52|33.82|33.52|33.59|33.29|227
1637913600000|2021-11-26 08:00:00|33.81|33.51|33.6|33.3|33.81|33.51|33.57|33.27|160
1637913900000|2021-11-26 08:05:00|33.59|33.29|33.45|33.15|33.65|33.35|33.35|33.05|329
1637914200000|2021-11-26 08:10:00|33.46|33.16|33.44|33.14|33.54|33.24|33.42|33.12|199
1637914500000|2021-11-26 08:15:00|33.43|33.13|32.9|32.6|33.51|33.21|32.89|32.59|436
1637914800000|2021-11-26 08:20:00|32.89|32.59|32.44|32.14|32.91|32.61|32.1|31.8|505
1637915100000|2021-11-26 08:25:00|32.43|32.13|32.13|31.83|32.45|32.15|31.66|31.36|532
1637915400000|2021-11-26 08:30:00|32.09|31.79|31.78|31.48|32.4|32.1|31.68|31.38|427
1637915700000|2021-11-26 08:35:00|31.76|31.46|32.1|31.8|32.11|31.81|31.35|31.05|448
1637916000000|2021-11-26 08:40:00|32.09|31.79|32.2|31.9|32.34|32.04|31.79|31.49|445
1637916300000|2021-11-26 08:45:00|32.19|31.89|31.46|31.16|32.22|31.92|31.46|31.16|429
1637916600000|2021-11-26 08:50:00|31.47|31.17|30.95|30.65|31.49|31.19|30.94|30.64|462
1637916900000|2021-11-26 08:55:00|30.96|30.66|31.72|31.42|31.73|31.43|30.83|30.53|425
1637917200000|2021-11-26 09:00:00|31.71|31.41|31.51|31.21|31.75|31.45|31.39|31.09|406
1637917500000|2021-11-26 09:05:00|31.5|31.2|31.57|31.27|31.71|31.41|31.29|30.99|324
1637917800000|2021-11-26 09:10:00|31.58|31.28|31.85|31.55|31.9|31.6|31.57|31.27|405
1637918100000|2021-11-26 09:15:00|31.84|31.54|31.82|31.52|31.92|31.62|31.69|31.39|359
1637918400000|2021-11-26 09:20:00|31.81|31.51|31.68|31.38|31.86|31.56|31.66|31.36|315
1637918700000|2021-11-26 09:25:00|31.69|31.39|31.64|31.34|31.86|31.56|31.58|31.28|320
1637919000000|2021-11-26 09:30:00|31.63|31.33|31.58|31.28|31.79|31.49|31.44|31.14|311
1637919300000|2021-11-26 09:35:00|31.59|31.29|31.67|31.37|31.68|31.38|31.34|31.04|306
1637919600000|2021-11-26 09:40:00|31.68|31.38|31.84|31.54|31.85|31.55|31.61|31.31|261
1637919900000|2021-11-26 09:45:00|31.83|31.53|31.7|31.4|31.88|31.58|31.68|31.38|219
1637920200000|2021-11-26 09:50:00|31.69|31.39|31.56|31.26|31.78|31.48|31.52|31.22|358
1637920500000|2021-11-26 09:55:00|31.55|31.25|31.6|31.3|31.72|31.42|31.48|31.18|327
1637920800000|2021-11-26 10:00:00|31.61|31.31|31.49|31.19|31.62|31.32|31.41|31.11|320
1637921100000|2021-11-26 10:05:00|31.48|31.18|31.56|31.26|31.57|31.27|31.37|31.07|365
1637921400000|2021-11-26 10:10:00|31.57|31.27|31.54|31.24|31.64|31.34|31.49|31.19|308
1637921700000|2021-11-26 10:15:00|31.53|31.23|31.58|31.28|31.58|31.28|31.52|31.22|111
1637922000000|2021-11-26 10:20:00|31.57|31.27|31.54|31.24|31.59|31.29|31.53|31.23|136
1637922300000|2021-11-26 10:25:00|31.53|31.23|31.48|31.18|31.54|31.24|31.48|31.18|155
1637922600000|2021-11-26 10:30:00|31.49|31.19|31.45|31.15|31.54|31.24|31.44|31.14|132
1637922900000|2021-11-26 10:35:00|31.46|31.16|31.56|31.26|31.57|31.27|31.44|31.14|150
1637923200000|2021-11-26 10:40:00|31.57|31.27|31.49|31.19|31.59|31.29|31.49|31.19|100
1637923500000|2021-11-26 10:45:00|31.47|31.17|31.47|31.17|31.52|31.22|31.43|31.13|145
1637923800000|2021-11-26 10:50:00|31.46|31.16|31.42|31.12|31.53|31.23|31.33|31.03|258
1637924100000|2021-11-26 10:55:00|31.44|31.14|31.36|31.06|31.44|31.14|31.33|31.03|259
1637924400000|2021-11-26 11:00:00|31.37|31.07|31.33|31.03|31.41|31.11|31.29|30.99|239
1637924700000|2021-11-26 11:05:00|31.32|31.02|31.16|30.86|31.35|31.05|31.13|30.83|281
1637925000000|2021-11-26 11:10:00|31.15|30.85|31.3|31|31.3|31|31.02|30.72|386
1637925300000|2021-11-26 11:15:00|31.28|30.98|31.32|31.02|31.37|31.07|31.2|30.9|287
1637925600000|2021-11-26 11:20:00|31.34|31.04|31.41|31.11|31.44|31.14|31.31|31.01|233
1637925900000|2021-11-26 11:25:00|31.4|31.1|31.47|31.17|31.5|31.2|31.36|31.06|221
1637926200000|2021-11-26 11:30:00|31.46|31.16|31.31|31.01|31.55|31.25|31.29|30.99|259
1637926500000|2021-11-26 11:35:00|31.32|31.02|31.14|30.84|31.32|31.02|31.07|30.77|288
1637926800000|2021-11-26 11:40:00|31.15|30.85|31.08|30.78|31.19|30.89|30.99|30.69|285
1637927100000|2021-11-26 11:45:00|31.07|30.77|31.08|30.78|31.14|30.84|30.98|30.68|266
1637927400000|2021-11-26 11:50:00|31.07|30.77|31.02|30.72|31.11|30.81|31|30.7|218
1637927700000|2021-11-26 11:55:00|31.01|30.71|30.96|30.66|31.05|30.75|30.9|30.6|326
1637928000000|2021-11-26 12:00:00|30.95|30.65|30.92|30.62|31.07|30.77|30.9|30.6|309
1637928300000|2021-11-26 12:05:00|30.91|30.61|31.04|30.74|31.08|30.78|30.86|30.56|278
1637928600000|2021-11-26 12:10:00|31.03|30.73|30.93|30.63|31.07|30.77|30.83|30.53|254
1637928900000|2021-11-26 12:15:00|30.94|30.64|31.34|31.04|31.38|31.08|30.93|30.63|281
1637929200000|2021-11-26 12:20:00|31.35|31.05|31.41|31.11|31.45|31.15|31.29|30.99|250
1637929500000|2021-11-26 12:25:00|31.4|31.1|31.34|31.04|31.43|31.13|31.31|31.01|301
1637929800000|2021-11-26 12:30:00|31.35|31.05|31.46|31.16|31.51|31.21|31.32|31.02|178
1637930100000|2021-11-26 12:35:00|31.45|31.15|31.43|31.13|31.5|31.2|31.39|31.09|218
1637930400000|2021-11-26 12:40:00|31.44|31.14|31.37|31.07|31.44|31.14|31.33|31.03|204
1637930700000|2021-11-26 12:45:00|31.38|31.08|31.37|31.07|31.47|31.17|31.31|31.01|223
1637931000000|2021-11-26 12:50:00|31.36|31.06|31.49|31.19|31.49|31.19|31.32|31.02|218
1637931300000|2021-11-26 12:55:00|31.48|31.18|31.64|31.34|31.66|31.36|31.47|31.17|186
1637931600000|2021-11-26 13:00:00|31.63|31.33|31.55|31.25|31.68|31.38|31.46|31.16|270
1637931900000|2021-11-26 13:05:00|31.56|31.26|31.45|31.15|31.56|31.26|31.43|31.13|239
1637932200000|2021-11-26 13:10:00|31.46|31.16|31.4|31.1|31.47|31.17|31.4|31.1|187
1637932500000|2021-11-26 13:15:00|31.41|31.11|31.52|31.22|31.52|31.22|31.37|31.07|190
1637932800000|2021-11-26 13:20:00|31.51|31.21|31.62|31.32|31.66|31.36|31.51|31.21|224
1637933100000|2021-11-26 13:25:00|31.63|31.33|31.63|31.33|31.65|31.35|31.55|31.25|159
1637933400000|2021-11-26 13:30:00|31.62|31.32|31.7|31.4|31.71|31.41|31.61|31.31|133
1637933700000|2021-11-26 13:35:00|31.69|31.39|31.69|31.39|31.7|31.4|31.63|31.33|154
1637934000000|2021-11-26 13:40:00|31.68|31.38|31.69|31.39|31.71|31.41|31.66|31.36|72
1637934300000|2021-11-26 13:45:00|31.68|31.38|31.72|31.42|31.74|31.44|31.68|31.38|129
1637934600000|2021-11-26 13:50:00|31.73|31.43|31.76|31.46|31.76|31.46|31.67|31.37|163
1637934900000|2021-11-26 13:55:00|31.75|31.45|32.03|31.73|32.04|31.74|31.74|31.44|241
1637935200000|2021-11-26 14:00:00|32.02|31.72|31.95|31.65|32.02|31.72|31.86|31.56|237
1637935500000|2021-11-26 14:05:00|31.94|31.64|32.16|31.86|32.16|31.86|31.9|31.6|171
1637935800000|2021-11-26 14:10:00|32.17|31.87|32.19|31.89|32.22|31.92|32.15|31.85|167
1637936100000|2021-11-26 14:15:00|32.18|31.88|32.36|32.06|32.37|32.07|32.18|31.88|203
1637936400000|2021-11-26 14:20:00|32.35|32.05|32.31|32.01|32.42|32.12|32.27|31.97|187
1637936700000|2021-11-26 14:25:00|32.3|32|32.31|32.01|32.35|32.05|32.27|31.97|179
1637937000000|2021-11-26 14:30:00|32.32|32.02|32.4|32.1|32.41|32.11|32.26|31.96|144
1637937300000|2021-11-26 14:35:00|32.39|32.09|32.42|32.12|32.43|32.13|32.32|32.02|129
1637937600000|2021-11-26 14:40:00|32.43|32.13|32.32|32.02|32.43|32.13|32.25|31.95|197
1637937900000|2021-11-26 14:45:00|32.31|32.01|32.17|31.87|32.32|32.02|32.13|31.83|174
1637938200000|2021-11-26 14:50:00|32.16|31.86|32.21|31.91|32.23|31.93|32.15|31.85|107
1637938500000|2021-11-26 14:55:00|32.22|31.92|32.28|31.98|32.32|32.02|32.19|31.89|116
1637938800000|2021-11-26 15:00:00|32.27|31.97|32.2|31.9|32.27|31.97|32.18|31.88|125
1637939100000|2021-11-26 15:05:00|32.21|31.91|32.18|31.88|32.25|31.95|32.17|31.87|154
1637939400000|2021-11-26 15:10:00|32.17|31.87|32.14|31.84|32.18|31.88|32.11|31.81|127
1637939700000|2021-11-26 15:15:00|32.13|31.83|32.15|31.85|32.17|31.87|32.07|31.77|215
1637940000000|2021-11-26 15:20:00|32.14|31.84|32.12|31.82|32.17|31.87|32.09|31.79|162
1637940300000|2021-11-26 15:25:00|32.13|31.83|32.1|31.8|32.16|31.86|32.09|31.79|175
1637940600000|2021-11-26 15:30:00|32.09|31.79|32.11|31.81|32.14|31.84|32.09|31.79|176
1637940900000|2021-11-26 15:35:00|32.12|31.82|32.11|31.81|32.18|31.88|32.1|31.8|136
1637941200000|2021-11-26 15:40:00|32.12|31.82|32.13|31.83|32.15|31.85|32.09|31.79|107
1637941500000|2021-11-26 15:45:00|32.14|31.84|32.22|31.92|32.22|31.92|32.13|31.83|112
1637941800000|2021-11-26 15:50:00|32.23|31.93|32.24|31.94|32.32|32.02|32.22|31.92|96
1637942100000|2021-11-26 15:55:00|32.25|31.95|32.26|31.96|32.3|32|32.23|31.93|210
1637942400000|2021-11-26 16:00:00|32.27|31.97|32.16|31.86|32.27|31.97|32.14|31.84|233
1637942700000|2021-11-26 16:05:00|32.15|31.85|32.29|31.99|32.29|31.99|32.15|31.85|163
1637943000000|2021-11-26 16:10:00|32.3|32|32.3|32|32.35|32.05|32.28|31.98|195
1637943300000|2021-11-26 16:15:00|32.35|32.05|32.15|31.85|32.4|32.1|32.13|31.83|251
1637943600000|2021-11-26 16:20:00|32.14|31.84|32.16|31.86|32.17|31.87|32.08|31.78|293
1637943900000|2021-11-26 16:25:00|32.17|31.87|32.3|32|32.32|32.02|32.12|31.82|263
1637944200000|2021-11-26 16:30:00|32.31|32.01|32.58|32.28|32.6|32.3|32.29|31.99|216
1637944500000|2021-11-26 16:35:00|32.59|32.29|32.61|32.31|32.65|32.35|32.56|32.26|163
1637944800000|2021-11-26 16:40:00|32.6|32.3|32.7|32.4|32.7|32.4|32.56|32.26|154
1637945100000|2021-11-26 16:45:00|32.71|32.41|32.85|32.55|32.89|32.59|32.69|32.39|175
1637945400000|2021-11-26 16:50:00|32.86|32.56|32.87|32.57|32.92|32.62|32.84|32.54|175
1637945700000|2021-11-26 16:55:00|32.88|32.58|33.34|33.04|33.5|33.2|32.87|32.57|338
1637946000000|2021-11-26 17:00:00|33.33|33.03|33.12|32.82|33.35|33.05|33.01|32.71|262
1637946300000|2021-11-26 17:05:00|33.11|32.81|33.15|32.85|33.18|32.88|33.08|32.78|123
1637946600000|2021-11-26 17:10:00|33.14|32.84|33.39|33.09|33.39|33.09|33.13|32.83|147
1637946900000|2021-11-26 17:15:00|33.38|33.08|33.24|32.94|33.44|33.14|33.24|32.94|134
1637947200000|2021-11-26 17:20:00|33.23|32.93|33.19|32.89|33.25|32.95|33.17|32.87|144
1637947500000|2021-11-26 17:25:00|33.2|32.9|33.15|32.85|33.21|32.91|33.13|32.83|106
1637947800000|2021-11-26 17:30:00|33.16|32.86|33.14|32.84|33.18|32.88|33.13|32.83|72
1637948100000|2021-11-26 17:35:00|33.15|32.85|33.2|32.9|33.26|32.96|33.15|32.85|130
1637948400000|2021-11-26 17:40:00|33.21|32.91|33.05|32.75|33.21|32.91|33.02|32.72|153
1637948700000|2021-11-26 17:45:00|33.06|32.76|32.91|32.61|33.08|32.78|32.9|32.6|171
1637949000000|2021-11-26 17:50:00|32.9|32.6|32.83|32.53|32.92|32.62|32.83|32.53|124
1637949300000|2021-11-26 17:55:00|32.82|32.52|32.93|32.63|32.99|32.69|32.79|32.49|208
1637949600000|2021-11-26 18:00:00|32.92|32.62|32.91|32.61|32.93|32.63|32.84|32.54|154
1637949900000|2021-11-26 18:05:00|32.9|32.6|32.8|32.5|32.91|32.61|32.79|32.49|88
1637950200000|2021-11-26 18:10:00|32.81|32.51|32.89|32.59|32.96|32.66|32.8|32.5|119
1637950500000|2021-11-26 18:15:00|32.9|32.6|32.83|32.53|32.93|32.63|32.82|32.52|135
1637950800000|2021-11-26 18:20:00|32.82|32.52|32.77|32.47|32.85|32.55|32.77|32.47|76
1637951100000|2021-11-26 18:25:00|32.78|32.48|32.74|32.44|32.79|32.49|32.72|32.42|147
1637951400000|2021-11-26 18:30:00|32.73|32.43|32.7|32.4|32.79|32.49|32.68|32.38|171
1637951700000|2021-11-26 18:35:00|32.71|32.41|32.85|32.55|32.86|32.56|32.68|32.38|85
1637952000000|2021-11-26 18:40:00|32.84|32.54|32.84|32.54|32.86|32.56|32.82|32.52|93
1637952300000|2021-11-26 18:45:00|32.85|32.55|32.81|32.51|32.85|32.55|32.74|32.44|127
1637952600000|2021-11-26 18:50:00|32.82|32.52|32.84|32.54|32.88|32.58|32.81|32.51|114
1637952900000|2021-11-26 18:55:00|32.83|32.53|32.97|32.67|32.98|32.68|32.83|32.53|92
1637953200000|2021-11-26 19:00:00|32.96|32.66|33.02|32.72|33.02|32.72|32.89|32.59|125
1637953500000|2021-11-26 19:05:00|33.03|32.73|33.08|32.78|33.1|32.8|33.03|32.73|132
1637953800000|2021-11-26 19:10:00|33.09|32.79|33.15|32.85|33.15|32.85|33.07|32.77|89
1637954100000|2021-11-26 19:15:00|33.14|32.84|33.28|32.98|33.29|32.99|33.11|32.81|138
1637954400000|2021-11-26 19:20:00|33.27|32.97|33.29|32.99|33.32|33.02|33.2|32.9|121
1637954700000|2021-11-26 19:25:00|33.3|33|33.46|33.16|33.47|33.17|33.27|32.97|110
1637955000000|2021-11-26 19:30:00|33.45|33.15|33.5|33.2|33.52|33.22|33.36|33.06|137
1637955300000|2021-11-26 19:35:00|33.49|33.19|33.72|33.42|33.72|33.42|33.44|33.14|150
1637955600000|2021-11-26 19:40:00|33.71|33.41|33.74|33.44|33.77|33.47|33.62|33.32|181
1637955900000|2021-11-26 19:45:00|33.75|33.45|33.76|33.46|33.84|33.54|33.71|33.41|149
1637956200000|2021-11-26 19:50:00|33.75|33.45|33.84|33.54|33.85|33.55|33.75|33.45|72
1637956500000|2021-11-26 19:55:00|33.85|33.55|33.94|33.64|34.02|33.72|33.77|33.47|154
1637956800000|2021-11-26 20:00:00|33.93|33.63|33.81|33.51|33.99|33.69|33.71|33.41|231
1637957100000|2021-11-26 20:05:00|33.82|33.52|33.95|33.65|33.95|33.65|33.78|33.48|97
1637957400000|2021-11-26 20:10:00|33.94|33.64|33.78|33.48|33.95|33.65|33.74|33.44|88
1637957700000|2021-11-26 20:15:00|33.77|33.47|33.69|33.39|33.78|33.48|33.68|33.38|99
1637958000000|2021-11-26 20:20:00|33.68|33.38|33.67|33.37|33.7|33.4|33.59|33.29|143
1637958300000|2021-11-26 20:25:00|33.68|33.38|33.75|33.45|33.76|33.46|33.63|33.33|93
1637958600000|2021-11-26 20:30:00|33.74|33.44|33.81|33.51|33.87|33.57|33.67|33.37|131
1637958900000|2021-11-26 20:35:00|33.8|33.5|33.69|33.39|33.8|33.5|33.67|33.37|127
1637959200000|2021-11-26 20:40:00|33.68|33.38|33.66|33.36|33.73|33.43|33.62|33.32|119
1637959500000|2021-11-26 20:45:00|33.67|33.37|33.84|33.54|33.85|33.55|33.65|33.35|129
1637959800000|2021-11-26 20:50:00|33.83|33.53|33.87|33.57|33.89|33.59|33.81|33.51|89
1637960100000|2021-11-26 20:55:00|33.88|33.58|33.99|33.69|34.07|33.77|33.84|33.54|136
1637960400000|2021-11-26 21:00:00|33.98|33.68|34.02|33.72|34.08|33.78|33.9|33.6|134
1637960700000|2021-11-26 21:05:00|34.01|33.71|33.79|33.49|34.02|33.72|33.79|33.49|112
1637961000000|2021-11-26 21:10:00|33.8|33.5|33.78|33.48|33.89|33.59|33.76|33.46|91
1637961300000|2021-11-26 21:15:00|33.77|33.47|33.81|33.51|33.84|33.54|33.75|33.45|61
1637961600000|2021-11-26 21:20:00|33.82|33.52|33.88|33.58|33.91|33.61|33.82|33.52|69
1637961900000|2021-11-26 21:25:00|33.87|33.57|33.84|33.54|33.88|33.58|33.71|33.41|133
1637962200000|2021-11-26 21:30:00|33.83|33.53|33.91|33.61|33.94|33.64|33.83|33.53|96
1637962500000|2021-11-26 21:35:00|33.92|33.62|33.94|33.64|33.95|33.65|33.84|33.54|85
1637962800000|2021-11-26 21:40:00|33.93|33.63|34.02|33.72|34.03|33.73|33.85|33.55|72
1637963100000|2021-11-26 21:45:00|34.03|33.73|33.93|33.63|34.03|33.73|33.87|33.57|95
1637963400000|2021-11-26 21:50:00|33.92|33.62|33.78|33.48|33.93|33.63|33.73|33.43|101
1637963700000|2021-11-26 21:55:00|33.79|33.49|33.69|33.39|33.79|33.49|33.69|33.39|84
1638000000000|2021-11-27 08:00:00|32.37|32.07|32.43|32.13|32.44|32.14|32.37|32.07|35
1638000300000|2021-11-27 08:05:00|32.44|32.14|32.48|32.18|32.48|32.18|32.43|32.13|17
1638000600000|2021-11-27 08:10:00|32.47|32.17|32.7|32.4|32.72|32.42|32.47|32.17|90
1638000900000|2021-11-27 08:15:00|32.71|32.41|32.64|32.34|32.74|32.44|32.62|32.32|87
1638001200000|2021-11-27 08:20:00|32.65|32.35|32.8|32.5|32.85|32.55|32.63|32.33|91
1638001500000|2021-11-27 08:25:00|32.81|32.51|32.84|32.54|32.87|32.57|32.79|32.49|89
1638001800000|2021-11-27 08:30:00|32.85|32.55|32.84|32.54|32.87|32.57|32.83|32.53|48
1638002100000|2021-11-27 08:35:00|32.83|32.53|32.82|32.52|32.9|32.6|32.82|32.52|52
1638002400000|2021-11-27 08:40:00|32.83|32.53|32.85|32.55|32.87|32.57|32.75|32.45|91
1638002700000|2021-11-27 08:45:00|32.86|32.56|32.74|32.44|32.86|32.56|32.74|32.44|84
1638003000000|2021-11-27 08:50:00|32.73|32.43|32.77|32.47|32.79|32.49|32.7|32.4|108
1638003300000|2021-11-27 08:55:00|32.78|32.48|32.73|32.43|32.81|32.51|32.71|32.41|84
1638003600000|2021-11-27 09:00:00|32.74|32.44|32.81|32.51|32.82|32.52|32.73|32.43|78
1638003900000|2021-11-27 09:05:00|32.8|32.5|32.81|32.51|32.85|32.55|32.79|32.49|57
1638004200000|2021-11-27 09:10:00|32.82|32.52|32.8|32.5|32.83|32.53|32.77|32.47|74
1638004500000|2021-11-27 09:15:00|32.81|32.51|32.69|32.39|32.82|32.52|32.69|32.39|76
1638004800000|2021-11-27 09:20:00|32.68|32.38|32.58|32.28|32.69|32.39|32.58|32.28|65
1638005100000|2021-11-27 09:25:00|32.57|32.27|32.46|32.16|32.57|32.27|32.46|32.16|80
1638005400000|2021-11-27 09:30:00|32.45|32.15|32.47|32.17|32.54|32.24|32.42|32.12|101
1638005700000|2021-11-27 09:35:00|32.46|32.16|32.36|32.06|32.47|32.17|32.31|32.01|94
1638006000000|2021-11-27 09:40:00|32.37|32.07|32.44|32.14|32.44|32.14|32.36|32.06|63
1638006300000|2021-11-27 09:45:00|32.43|32.13|32.37|32.07|32.44|32.14|32.37|32.07|49
1638006600000|2021-11-27 09:50:00|32.38|32.08|32.31|32.01|32.38|32.08|32.3|32|85
1638006900000|2021-11-27 09:55:00|32.32|32.02|32.35|32.05|32.4|32.1|32.32|32.02|60
1638007200000|2021-11-27 10:00:00|32.36|32.06|32.3|32|32.44|32.14|32.29|31.99|95
1638007500000|2021-11-27 10:05:00|32.31|32.01|32.34|32.04|32.37|32.07|32.3|32|38
1638007800000|2021-11-27 10:10:00|32.33|32.03|32.34|32.04|32.36|32.06|32.33|32.03|30
1638008100000|2021-11-27 10:15:00|32.33|32.03|32.43|32.13|32.45|32.15|32.31|32.01|65
1638008400000|2021-11-27 10:20:00|32.42|32.12|32.48|32.18|32.48|32.18|32.38|32.08|35
1638008700000|2021-11-27 10:25:00|32.47|32.17|32.55|32.25|32.56|32.26|32.46|32.16|57
1638009000000|2021-11-27 10:30:00|32.56|32.26|32.59|32.29|32.59|32.29|32.51|32.21|56
1638009300000|2021-11-27 10:35:00|32.58|32.28|32.65|32.35|32.67|32.37|32.58|32.28|75
1638009600000|2021-11-27 10:40:00|32.64|32.34|32.62|32.32|32.64|32.34|32.59|32.29|49
1638009900000|2021-11-27 10:45:00|32.63|32.33|32.67|32.37|32.71|32.41|32.61|32.31|107
1638010200000|2021-11-27 10:50:00|32.66|32.36|32.69|32.39|32.69|32.39|32.62|32.32|78
1638010500000|2021-11-27 10:55:00|32.68|32.38|32.67|32.37|32.7|32.4|32.6|32.3|81
1638010800000|2021-11-27 11:00:00|32.68|32.38|32.65|32.35|32.7|32.4|32.63|32.33|61
1638011100000|2021-11-27 11:05:00|32.66|32.36|32.68|32.38|32.68|32.38|32.62|32.32|69
1638011400000|2021-11-27 11:10:00|32.69|32.39|32.75|32.45|32.75|32.45|32.65|32.35|117
1638011700000|2021-11-27 11:15:00|32.76|32.46|32.68|32.38|32.76|32.46|32.66|32.36|34
1638012000000|2021-11-27 11:20:00|32.67|32.37|32.69|32.39|32.69|32.39|32.65|32.35|25
1638012300000|2021-11-27 11:25:00|32.68|32.38|32.69|32.39|32.71|32.41|32.66|32.36|18
1638012600000|2021-11-27 11:30:00|32.68|32.38|32.61|32.31|32.69|32.39|32.61|32.31|58
1638012900000|2021-11-27 11:35:00|32.6|32.3|32.6|32.3|32.61|32.31|32.59|32.29|11
1638013200000|2021-11-27 11:40:00|32.59|32.29|32.55|32.25|32.6|32.3|32.53|32.23|39
1638013500000|2021-11-27 11:45:00|32.56|32.26|32.54|32.24|32.6|32.3|32.52|32.22|54
1638013800000|2021-11-27 11:50:00|32.55|32.25|32.47|32.17|32.56|32.26|32.46|32.16|85
1638014100000|2021-11-27 11:55:00|32.46|32.16|32.41|32.11|32.46|32.16|32.4|32.1|42
1638014400000|2021-11-27 12:00:00|32.4|32.1|32.45|32.15|32.48|32.18|32.4|32.1|46
1638014700000|2021-11-27 12:05:00|32.44|32.14|32.41|32.11|32.49|32.19|32.41|32.11|48
1638015000000|2021-11-27 12:10:00|32.4|32.1|32.44|32.14|32.44|32.14|32.35|32.05|41
1638015300000|2021-11-27 12:15:00|32.43|32.13|32.27|31.97|32.43|32.13|32.27|31.97|41
1638015600000|2021-11-27 12:20:00|32.28|31.98|32.31|32.01|32.31|32.01|32.26|31.96|72
1638015900000|2021-11-27 12:25:00|32.32|32.02|32.38|32.08|32.39|32.09|32.32|32.02|45
1638016200000|2021-11-27 12:30:00|32.39|32.09|32.36|32.06|32.42|32.12|32.31|32.01|83
1638016500000|2021-11-27 12:35:00|32.37|32.07|32.42|32.12|32.43|32.13|32.37|32.07|36
1638016800000|2021-11-27 12:40:00|32.43|32.13|32.46|32.16|32.49|32.19|32.43|32.13|46
1638017100000|2021-11-27 12:45:00|32.47|32.17|32.45|32.15|32.47|32.17|32.42|32.12|49
1638017400000|2021-11-27 12:50:00|32.46|32.16|32.46|32.16|32.46|32.16|32.43|32.13|49
1638017700000|2021-11-27 12:55:00|32.45|32.15|32.43|32.13|32.46|32.16|32.41|32.11|55
1638018000000|2021-11-27 13:00:00|32.44|32.14|32.49|32.19|32.49|32.19|32.34|32.04|73
1638018300000|2021-11-27 13:05:00|32.48|32.18|32.56|32.26|32.58|32.28|32.46|32.16|62
1638018600000|2021-11-27 13:10:00|32.57|32.27|32.61|32.31|32.64|32.34|32.55|32.25|80
1638018900000|2021-11-27 13:15:00|32.62|32.32|32.64|32.34|32.65|32.35|32.6|32.3|39
1638019200000|2021-11-27 13:20:00|32.63|32.33|32.61|32.31|32.66|32.36|32.59|32.29|69
1638019500000|2021-11-27 13:25:00|32.6|32.3|32.64|32.34|32.65|32.35|32.57|32.27|75
1638019800000|2021-11-27 13:30:00|32.65|32.35|32.66|32.36|32.68|32.38|32.62|32.32|58
1638020100000|2021-11-27 13:35:00|32.67|32.37|32.73|32.43|32.74|32.44|32.65|32.35|69
1638020400000|2021-11-27 13:40:00|32.74|32.44|32.73|32.43|32.74|32.44|32.71|32.41|65
1638020700000|2021-11-27 13:45:00|32.72|32.42|32.7|32.4|32.74|32.44|32.66|32.36|75
1638021000000|2021-11-27 13:50:00|32.69|32.39|32.69|32.39|32.74|32.44|32.66|32.36|45
1638021300000|2021-11-27 13:55:00|32.7|32.4|32.59|32.29|32.7|32.4|32.58|32.28|67
1638021600000|2021-11-27 14:00:00|32.58|32.28|32.64|32.34|32.64|32.34|32.57|32.27|51
1638021900000|2021-11-27 14:05:00|32.65|32.35|32.67|32.37|32.69|32.39|32.64|32.34|36
1638022200000|2021-11-27 14:10:00|32.68|32.38|32.65|32.35|32.68|32.38|32.65|32.35|40
1638022500000|2021-11-27 14:15:00|32.66|32.36|32.56|32.26|32.67|32.37|32.56|32.26|71
1638022800000|2021-11-27 14:20:00|32.57|32.27|32.56|32.26|32.6|32.3|32.55|32.25|43
1638023100000|2021-11-27 14:25:00|32.55|32.25|32.52|32.22|32.6|32.3|32.48|32.18|101
1638023400000|2021-11-27 14:30:00|32.51|32.21|32.44|32.14|32.51|32.21|32.43|32.13|66
1638023700000|2021-11-27 14:35:00|32.43|32.13|32.4|32.1|32.47|32.17|32.4|32.1|38
1638024000000|2021-11-27 14:40:00|32.41|32.11|32.45|32.15|32.46|32.16|32.4|32.1|51
1638024300000|2021-11-27 14:45:00|32.44|32.14|32.34|32.04|32.45|32.15|32.31|32.01|50
1638024600000|2021-11-27 14:50:00|32.35|32.05|32.34|32.04|32.36|32.06|32.3|32|42
1638024900000|2021-11-27 14:55:00|32.35|32.05|32.31|32.01|32.36|32.06|32.29|31.99|85
1638025200000|2021-11-27 15:00:00|32.32|32.02|32.29|31.99|32.34|32.04|32.29|31.99|50
1638025500000|2021-11-27 15:05:00|32.3|32|32.3|32|32.32|32.02|32.28|31.98|75
1638025800000|2021-11-27 15:10:00|32.31|32.01|32.34|32.04|32.35|32.05|32.28|31.98|79
1638026100000|2021-11-27 15:15:00|32.33|32.03|32.35|32.05|32.35|32.05|32.3|32|57
1638026400000|2021-11-27 15:20:00|32.34|32.04|32.38|32.08|32.39|32.09|32.34|32.04|47
1638026700000|2021-11-27 15:25:00|32.39|32.09|32.36|32.06|32.4|32.1|32.35|32.05|32
1638027000000|2021-11-27 15:30:00|32.35|32.05|32.46|32.16|32.46|32.16|32.34|32.04|94
1638027300000|2021-11-27 15:35:00|32.45|32.15|32.45|32.15|32.45|32.15|32.41|32.11|27
1638027600000|2021-11-27 15:40:00|32.46|32.16|32.58|32.28|32.58|32.28|32.45|32.15|48
1638027900000|2021-11-27 15:45:00|32.57|32.27|32.48|32.18|32.58|32.28|32.48|32.18|60
1638028200000|2021-11-27 15:50:00|32.47|32.17|32.52|32.22|32.56|32.26|32.44|32.14|61
1638028500000|2021-11-27 15:55:00|32.53|32.23|32.5|32.2|32.55|32.25|32.49|32.19|90
1638028800000|2021-11-27 16:00:00|32.51|32.21|32.46|32.16|32.53|32.23|32.44|32.14|87
1638029100000|2021-11-27 16:05:00|32.47|32.17|32.64|32.34|32.64|32.34|32.47|32.17|75
1638029400000|2021-11-27 16:10:00|32.63|32.33|32.64|32.34|32.65|32.35|32.59|32.29|63
1638029700000|2021-11-27 16:15:00|32.65|32.35|32.61|32.31|32.65|32.35|32.59|32.29|41
1638030000000|2021-11-27 16:20:00|32.62|32.32|32.54|32.24|32.62|32.32|32.54|32.24|39
1638030300000|2021-11-27 16:25:00|32.55|32.25|32.66|32.36|32.7|32.4|32.55|32.25|81
1638030600000|2021-11-27 16:30:00|32.65|32.35|32.61|32.31|32.66|32.36|32.57|32.27|55
1638030900000|2021-11-27 16:35:00|32.62|32.32|32.7|32.4|32.71|32.41|32.62|32.32|78
1638031200000|2021-11-27 16:40:00|32.69|32.39|32.72|32.42|32.73|32.43|32.64|32.34|61
1638031500000|2021-11-27 16:45:00|32.71|32.41|32.69|32.39|32.74|32.44|32.68|32.38|41
1638031800000|2021-11-27 16:50:00|32.68|32.38|32.62|32.32|32.71|32.41|32.61|32.31|68
1638032100000|2021-11-27 16:55:00|32.61|32.31|32.51|32.21|32.61|32.31|32.5|32.2|83
1638032400000|2021-11-27 17:00:00|32.52|32.22|32.58|32.28|32.58|32.28|32.51|32.21|75
1638032700000|2021-11-27 17:05:00|32.57|32.27|32.5|32.2|32.61|32.31|32.5|32.2|66
1638033000000|2021-11-27 17:10:00|32.49|32.19|32.53|32.23|32.56|32.26|32.49|32.19|57
1638033300000|2021-11-27 17:15:00|32.52|32.22|32.58|32.28|32.59|32.29|32.51|32.21|61
1638033600000|2021-11-27 17:20:00|32.57|32.27|32.54|32.24|32.58|32.28|32.52|32.22|34
1638033900000|2021-11-27 17:25:00|32.55|32.25|32.6|32.3|32.62|32.32|32.55|32.25|42
1638034200000|2021-11-27 17:30:00|32.59|32.29|32.51|32.21|32.61|32.31|32.5|32.2|63
1638034500000|2021-11-27 17:35:00|32.5|32.2|32.54|32.24|32.56|32.26|32.49|32.19|39
1638034800000|2021-11-27 17:40:00|32.53|32.23|32.41|32.11|32.53|32.23|32.4|32.1|74
1638035100000|2021-11-27 17:45:00|32.42|32.12|32.46|32.16|32.48|32.18|32.41|32.11|37
1638035400000|2021-11-27 17:50:00|32.47|32.17|32.48|32.18|32.49|32.19|32.46|32.16|58
1638035700000|2021-11-27 17:55:00|32.49|32.19|32.45|32.15|32.53|32.23|32.45|32.15|89
1638036000000|2021-11-27 18:00:00|32.44|32.14|32.43|32.13|32.5|32.2|32.42|32.12|61
1638036300000|2021-11-27 18:05:00|32.42|32.12|32.39|32.09|32.46|32.16|32.35|32.05|106
1638036600000|2021-11-27 18:10:00|32.4|32.1|32.4|32.1|32.41|32.11|32.36|32.06|87
1638036900000|2021-11-27 18:15:00|32.41|32.11|32.39|32.09|32.43|32.13|32.36|32.06|61
1638037200000|2021-11-27 18:20:00|32.4|32.1|32.4|32.1|32.45|32.15|32.39|32.09|45
1638037500000|2021-11-27 18:25:00|32.41|32.11|32.43|32.13|32.43|32.13|32.4|32.1|59
1638037800000|2021-11-27 18:30:00|32.42|32.12|32.45|32.15|32.47|32.17|32.42|32.12|62
1638038100000|2021-11-27 18:35:00|32.46|32.16|32.45|32.15|32.47|32.17|32.43|32.13|68
1638038400000|2021-11-27 18:40:00|32.46|32.16|32.52|32.22|32.54|32.24|32.46|32.16|47
1638038700000|2021-11-27 18:45:00|32.51|32.21|32.5|32.2|32.54|32.24|32.5|32.2|86
1638039000000|2021-11-27 18:50:00|32.49|32.19|32.49|32.19|32.51|32.21|32.44|32.14|60
1638039300000|2021-11-27 18:55:00|32.48|32.18|32.46|32.16|32.54|32.24|32.42|32.12|79
1638039600000|2021-11-27 19:00:00|32.47|32.17|32.45|32.15|32.53|32.23|32.44|32.14|58
1638039900000|2021-11-27 19:05:00|32.46|32.16|32.5|32.2|32.51|32.21|32.45|32.15|53
1638040200000|2021-11-27 19:10:00|32.49|32.19|32.49|32.19|32.51|32.21|32.46|32.16|37
1638040500000|2021-11-27 19:15:00|32.48|32.18|32.44|32.14|32.49|32.19|32.43|32.13|49
1638040800000|2021-11-27 19:20:00|32.45|32.15|32.42|32.12|32.46|32.16|32.39|32.09|40
1638041100000|2021-11-27 19:25:00|32.41|32.11|32.43|32.13|32.47|32.17|32.4|32.1|33
1638041400000|2021-11-27 19:30:00|32.42|32.12|32.47|32.17|32.47|32.17|32.41|32.11|22
1638041700000|2021-11-27 19:35:00|32.46|32.16|32.47|32.17|32.48|32.18|32.42|32.12|40
1638042000000|2021-11-27 19:40:00|32.46|32.16|32.47|32.17|32.5|32.2|32.46|32.16|32
1638042300000|2021-11-27 19:45:00|32.48|32.18|32.44|32.14|32.49|32.19|32.44|32.14|39
1638042600000|2021-11-27 19:50:00|32.45|32.15|32.51|32.21|32.53|32.23|32.44|32.14|38
1638042900000|2021-11-27 19:55:00|32.52|32.22|32.46|32.16|32.53|32.23|32.44|32.14|83
1638043200000|2021-11-27 20:00:00|32.45|32.15|32.61|32.31|32.62|32.32|32.45|32.15|86
1638043500000|2021-11-27 20:05:00|32.62|32.32|32.77|32.47|32.79|32.49|32.61|32.31|107
1638043800000|2021-11-27 20:10:00|32.76|32.46|32.77|32.47|32.77|32.47|32.73|32.43|69
1638044100000|2021-11-27 20:15:00|32.76|32.46|32.73|32.43|32.76|32.46|32.71|32.41|71
1638044400000|2021-11-27 20:20:00|32.72|32.42|32.73|32.43|32.74|32.44|32.68|32.38|77
1638044700000|2021-11-27 20:25:00|32.72|32.42|32.68|32.38|32.73|32.43|32.67|32.37|53
1638045000000|2021-11-27 20:30:00|32.67|32.37|32.65|32.35|32.7|32.4|32.65|32.35|54
1638045300000|2021-11-27 20:35:00|32.64|32.34|32.45|32.15|32.64|32.34|32.43|32.13|120
1638045600000|2021-11-27 20:40:00|32.44|32.14|32.38|32.08|32.46|32.16|32.35|32.05|133
1638045900000|2021-11-27 20:45:00|32.37|32.07|32.42|32.12|32.46|32.16|32.35|32.05|158
1638046200000|2021-11-27 20:50:00|32.41|32.11|32.31|32.01|32.44|32.14|32.31|32.01|81
1638046500000|2021-11-27 20:55:00|32.32|32.02|32.31|32.01|32.33|32.03|32.24|31.94|96
1638046800000|2021-11-27 21:00:00|32.3|32|32.32|32.02|32.42|32.12|32.25|31.95|168
1638047100000|2021-11-27 21:05:00|32.31|32.01|32.23|31.93|32.34|32.04|32.22|31.92|75
1638047400000|2021-11-27 21:10:00|32.24|31.94|32.26|31.96|32.3|32|32.23|31.93|63
1638047700000|2021-11-27 21:15:00|32.25|31.95|32.26|31.96|32.34|32.04|32.24|31.94|82
1638048000000|2021-11-27 21:20:00|32.27|31.97|32.35|32.05|32.4|32.1|32.26|31.96|68
1638048300000|2021-11-27 21:25:00|32.36|32.06|32.35|32.05|32.37|32.07|32.32|32.02|60
1638048600000|2021-11-27 21:30:00|32.36|32.06|32.44|32.14|32.45|32.15|32.35|32.05|51
1638048900000|2021-11-27 21:35:00|32.43|32.13|32.53|32.23|32.59|32.29|32.43|32.13|131
1638049200000|2021-11-27 21:40:00|32.52|32.22|32.51|32.21|32.53|32.23|32.46|32.16|63
1638049500000|2021-11-27 21:45:00|32.52|32.22|32.57|32.27|32.57|32.27|32.51|32.21|46
1638049800000|2021-11-27 21:50:00|32.56|32.26|32.59|32.29|32.59|32.29|32.55|32.25|53
1638050100000|2021-11-27 21:55:00|32.6|32.3|32.52|32.22|32.66|32.36|32.43|32.13|79
1638050400000|2021-11-27 22:00:00|32.53|32.23|32.69|32.39|32.73|32.43|32.52|32.22|102
1638050700000|2021-11-27 22:05:00|32.7|32.4|32.7|32.4|32.74|32.44|32.62|32.32|142
1638051000000|2021-11-27 22:10:00|32.71|32.41|32.72|32.42|32.73|32.43|32.7|32.4|76
1638051300000|2021-11-27 22:15:00|32.71|32.41|32.59|32.29|32.71|32.41|32.59|32.29|42
1638051600000|2021-11-27 22:20:00|32.58|32.28|32.57|32.27|32.59|32.29|32.57|32.27|20
1638051900000|2021-11-27 22:25:00|32.58|32.28|32.59|32.29|32.61|32.31|32.57|32.27|36
1638052200000|2021-11-27 22:30:00|32.6|32.3|32.61|32.31|32.62|32.32|32.59|32.29|34
1638052500000|2021-11-27 22:35:00|32.62|32.32|32.67|32.37|32.68|32.38|32.61|32.31|42
1638052800000|2021-11-27 22:40:00|32.66|32.36|32.67|32.37|32.68|32.38|32.66|32.36|52
1638053100000|2021-11-27 22:45:00|32.68|32.38|32.69|32.39|32.71|32.41|32.66|32.36|32
1638053400000|2021-11-27 22:50:00|32.7|32.4|32.73|32.43|32.74|32.44|32.69|32.39|68
1638053700000|2021-11-27 22:55:00|32.72|32.42|32.66|32.36|32.74|32.44|32.66|32.36|108
1638054000000|2021-11-27 23:00:00|32.65|32.35|32.65|32.35|32.71|32.41|32.63|32.33|96
1638054300000|2021-11-27 23:05:00|32.66|32.36|32.64|32.34|32.66|32.36|32.64|32.34|73
1638054600000|2021-11-27 23:10:00|32.65|32.35|32.65|32.35|32.67|32.37|32.64|32.34|45
1638054900000|2021-11-27 23:15:00|32.64|32.34|32.59|32.29|32.68|32.38|32.59|32.29|58
1638055200000|2021-11-27 23:20:00|32.6|32.3|32.5|32.2|32.6|32.3|32.5|32.2|91
1638055500000|2021-11-27 23:25:00|32.49|32.19|32.51|32.21|32.52|32.22|32.49|32.19|29
1638055800000|2021-11-27 23:30:00|32.5|32.2|32.5|32.2|32.51|32.21|32.47|32.17|39
1638056100000|2021-11-27 23:35:00|32.51|32.21|32.54|32.24|32.54|32.24|32.49|32.19|44
1638056400000|2021-11-27 23:40:00|32.53|32.23|32.56|32.26|32.56|32.26|32.51|32.21|64
1638056700000|2021-11-27 23:45:00|32.55|32.25|32.53|32.23|32.56|32.26|32.53|32.23|51
1638057000000|2021-11-27 23:50:00|32.54|32.24|32.58|32.28|32.61|32.31|32.53|32.23|71
1638057300000|2021-11-27 23:55:00|32.59|32.29|32.71|32.41|32.73|32.43|32.58|32.28|87
1638057600000|2021-11-28 00:00:00|32.7|32.4|32.66|32.36|32.72|32.42|32.62|32.32|90
1638057900000|2021-11-28 00:05:00|32.67|32.37|32.75|32.45|32.79|32.49|32.66|32.36|99
1638058200000|2021-11-28 00:10:00|32.74|32.44|32.66|32.36|32.76|32.46|32.62|32.32|110
1638058500000|2021-11-28 00:15:00|32.65|32.35|32.69|32.39|32.72|32.42|32.63|32.33|63
1638058800000|2021-11-28 00:20:00|32.68|32.38|32.66|32.36|32.69|32.39|32.65|32.35|53
1638059100000|2021-11-28 00:25:00|32.65|32.35|32.51|32.21|32.65|32.35|32.51|32.21|69
1638059400000|2021-11-28 00:30:00|32.5|32.2|32.5|32.2|32.54|32.24|32.49|32.19|41
1638059700000|2021-11-28 00:35:00|32.51|32.21|32.36|32.06|32.53|32.23|32.35|32.05|66
1638060000000|2021-11-28 00:40:00|32.35|32.05|32.37|32.07|32.37|32.07|32.31|32.01|117
1638060300000|2021-11-28 00:45:00|32.38|32.08|32.56|32.26|32.56|32.26|32.38|32.08|160
1638060600000|2021-11-28 00:50:00|32.55|32.25|32.59|32.29|32.59|32.29|32.51|32.21|107
1638060900000|2021-11-28 00:55:00|32.6|32.3|32.54|32.24|32.62|32.32|32.53|32.23|89
1638061200000|2021-11-28 01:00:00|32.53|32.23|32.53|32.23|32.54|32.24|32.51|32.21|53
1638061500000|2021-11-28 01:05:00|32.54|32.24|32.48|32.18|32.57|32.27|32.47|32.17|76
1638061800000|2021-11-28 01:10:00|32.47|32.17|32.32|32.02|32.48|32.18|32.31|32.01|97
1638062100000|2021-11-28 01:15:00|32.33|32.03|32.26|31.96|32.35|32.05|32.26|31.96|107
1638062400000|2021-11-28 01:20:00|32.25|31.95|32.13|31.83|32.26|31.96|32.11|31.81|91
1638062700000|2021-11-28 01:25:00|32.12|31.82|32.11|31.81|32.19|31.89|32.09|31.79|102
1638063000000|2021-11-28 01:30:00|32.12|31.82|31.98|31.68|32.13|31.83|31.97|31.67|111
1638063300000|2021-11-28 01:35:00|31.97|31.67|32.01|31.71|32.04|31.74|31.93|31.63|195
1638063600000|2021-11-28 01:40:00|31.99|31.69|32|31.7|32.14|31.84|31.99|31.69|198
1638063900000|2021-11-28 01:45:00|32.01|31.71|32|31.7|32.03|31.73|31.95|31.65|166
1638064200000|2021-11-28 01:50:00|31.99|31.69|31.82|31.52|32|31.7|31.78|31.48|189
1638064500000|2021-11-28 01:55:00|31.81|31.51|31.85|31.55|31.9|31.6|31.8|31.5|163
1638064800000|2021-11-28 02:00:00|31.86|31.56|31.8|31.5|31.86|31.56|31.74|31.44|130
1638065100000|2021-11-28 02:05:00|31.79|31.49|31.88|31.58|31.97|31.67|31.79|31.49|162
1638065400000|2021-11-28 02:10:00|31.89|31.59|32.03|31.73|32.04|31.74|31.86|31.56|131
1638065700000|2021-11-28 02:15:00|32.02|31.72|31.99|31.69|32.03|31.73|31.96|31.66|127
1638066000000|2021-11-28 02:20:00|32|31.7|31.88|31.58|32|31.7|31.87|31.57|95
1638066300000|2021-11-28 02:25:00|31.87|31.57|31.86|31.56|31.94|31.64|31.81|31.51|124
1638066600000|2021-11-28 02:30:00|31.85|31.55|31.63|31.33|31.85|31.55|31.63|31.33|109
1638066900000|2021-11-28 02:35:00|31.62|31.32|31.65|31.35|31.7|31.4|31.47|31.17|293
1638067200000|2021-11-28 02:40:00|31.64|31.34|31.5|31.2|31.65|31.35|31.27|30.97|322
1638067500000|2021-11-28 02:45:00|31.49|31.19|31.72|31.42|31.72|31.42|31.48|31.18|315
1638067800000|2021-11-28 02:50:00|31.7|31.4|31.58|31.28|31.74|31.44|31.58|31.28|223
1638068100000|2021-11-28 02:55:00|31.59|31.29|31.81|31.51|31.81|31.51|31.55|31.25|180
1638068400000|2021-11-28 03:00:00|31.82|31.52|31.79|31.49|31.85|31.55|31.78|31.48|94
1638068700000|2021-11-28 03:05:00|31.8|31.5|31.72|31.42|31.81|31.51|31.71|31.41|90
1638069000000|2021-11-28 03:10:00|31.71|31.41|31.61|31.31|31.72|31.42|31.6|31.3|119
1638069300000|2021-11-28 03:15:00|31.62|31.32|31.64|31.34|31.75|31.45|31.59|31.29|131
1638069600000|2021-11-28 03:20:00|31.63|31.33|31.64|31.34|31.68|31.38|31.6|31.3|121
1638069900000|2021-11-28 03:25:00|31.63|31.33|31.6|31.3|31.69|31.39|31.56|31.26|158
1638070200000|2021-11-28 03:30:00|31.61|31.31|31.57|31.27|31.64|31.34|31.54|31.24|111
1638070500000|2021-11-28 03:35:00|31.56|31.26|31.56|31.26|31.61|31.31|31.52|31.22|144
1638070800000|2021-11-28 03:40:00|31.55|31.25|31.49|31.19|31.56|31.26|31.49|31.19|73
1638071100000|2021-11-28 03:45:00|31.48|31.18|31.59|31.29|31.6|31.3|31.43|31.13|133
1638071400000|2021-11-28 03:50:00|31.58|31.28|31.55|31.25|31.65|31.35|31.53|31.23|148
1638071700000|2021-11-28 03:55:00|31.54|31.24|31.56|31.26|31.57|31.27|31.51|31.21|81
1638072000000|2021-11-28 04:00:00|31.57|31.27|31.75|31.45|31.75|31.45|31.53|31.23|134
1638072300000|2021-11-28 04:05:00|31.74|31.44|31.57|31.27|31.75|31.45|31.56|31.26|124
1638072600000|2021-11-28 04:10:00|31.58|31.28|31.52|31.22|31.67|31.37|31.49|31.19|133
1638072900000|2021-11-28 04:15:00|31.53|31.23|31.43|31.13|31.55|31.25|31.36|31.06|250
1638073200000|2021-11-28 04:20:00|31.42|31.12|31.33|31.03|31.42|31.12|31.13|30.83|238
1638073500000|2021-11-28 04:25:00|31.34|31.04|31.38|31.08|31.44|31.14|31.27|30.97|172
1638073800000|2021-11-28 04:30:00|31.37|31.07|31.38|31.08|31.43|31.13|31.33|31.03|104
1638074100000|2021-11-28 04:35:00|31.39|31.09|31.3|31|31.4|31.1|31.3|31|101
1638074400000|2021-11-28 04:40:00|31.29|30.99|31.16|30.86|31.3|31|31.15|30.85|110
1638074700000|2021-11-28 04:45:00|31.15|30.85|31.16|30.86|31.17|30.87|31.14|30.84|46
1638075000000|2021-11-28 04:50:00|31.15|30.85|31.37|31.07|31.37|31.07|31.13|30.83|129
1638075300000|2021-11-28 04:55:00|31.36|31.06|31.22|30.92|31.36|31.06|31.16|30.86|111
1638075600000|2021-11-28 05:00:00|31.21|30.91|31.38|31.08|31.39|31.09|31.13|30.83|113
1638075900000|2021-11-28 05:05:00|31.37|31.07|31.41|31.11|31.41|31.11|31.27|30.97|112
1638076200000|2021-11-28 05:10:00|31.4|31.1|31.45|31.15|31.5|31.2|31.37|31.07|58
1638076500000|2021-11-28 05:15:00|31.46|31.16|31.49|31.19|31.52|31.22|31.38|31.08|129
1638076800000|2021-11-28 05:20:00|31.48|31.18|31.46|31.16|31.51|31.21|31.45|31.15|87
1638077100000|2021-11-28 05:25:00|31.45|31.15|31.43|31.13|31.47|31.17|31.37|31.07|122
1638077400000|2021-11-28 05:30:00|31.44|31.14|31.48|31.18|31.5|31.2|31.39|31.09|96
1638077700000|2021-11-28 05:35:00|31.46|31.16|31.4|31.1|31.48|31.18|31.39|31.09|73
1638078000000|2021-11-28 05:40:00|31.39|31.09|31.37|31.07|31.4|31.1|31.31|31.01|97
1638078300000|2021-11-28 05:45:00|31.36|31.06|31.41|31.11|31.45|31.15|31.36|31.06|126
1638078600000|2021-11-28 05:50:00|31.43|31.13|31.4|31.1|31.45|31.15|31.38|31.08|84
1638078900000|2021-11-28 05:55:00|31.41|31.11|31.42|31.12|31.42|31.12|31.35|31.05|88
1638079200000|2021-11-28 06:00:00|31.43|31.13|31.28|30.98|31.43|31.13|31.28|30.98|80
1638079500000|2021-11-28 06:05:00|31.29|30.99|31.27|30.97|31.34|31.04|31.27|30.97|59
1638079800000|2021-11-28 06:10:00|31.26|30.96|31.24|30.94|31.28|30.98|31.23|30.93|71
1638080100000|2021-11-28 06:15:00|31.25|30.95|31.23|30.93|31.25|30.95|31.2|30.9|89
1638080400000|2021-11-28 06:20:00|31.24|30.94|31.3|31|31.3|31|31.22|30.92|66
1638080700000|2021-11-28 06:25:00|31.31|31.01|31.33|31.03|31.34|31.04|31.27|30.97|47
1638081000000|2021-11-28 06:30:00|31.32|31.02|31.35|31.05|31.39|31.09|31.32|31.02|66
1638081300000|2021-11-28 06:35:00|31.36|31.06|31.38|31.08|31.39|31.09|31.33|31.03|61
1638081600000|2021-11-28 06:40:00|31.37|31.07|31.35|31.05|31.38|31.08|31.32|31.02|92
1638081900000|2021-11-28 06:45:00|31.36|31.06|31.47|31.17|31.47|31.17|31.35|31.05|121
1638082200000|2021-11-28 06:50:00|31.46|31.16|31.45|31.15|31.51|31.21|31.44|31.14|75
1638082500000|2021-11-28 06:55:00|31.44|31.14|31.44|31.14|31.45|31.15|31.41|31.11|66
1638082800000|2021-11-28 07:00:00|31.43|31.13|31.36|31.06|31.45|31.15|31.36|31.06|63
1638083100000|2021-11-28 07:05:00|31.34|31.04|31.36|31.06|31.36|31.06|31.34|31.04|56
1638083400000|2021-11-28 07:10:00|31.35|31.05|31.37|31.07|31.37|31.07|31.35|31.05|27
1638083700000|2021-11-28 07:15:00|31.36|31.06|31.32|31.02|31.37|31.07|31.32|31.02|43
1638084000000|2021-11-28 07:20:00|31.33|31.03|31.37|31.07|31.4|31.1|31.32|31.02|84
1638084300000|2021-11-28 07:25:00|31.36|31.06|31.33|31.03|31.36|31.06|31.3|31|73
1638084600000|2021-11-28 07:30:00|31.32|31.02|31.37|31.07|31.39|31.09|31.32|31.02|51
1638084900000|2021-11-28 07:35:00|31.36|31.06|31.39|31.09|31.39|31.09|31.34|31.04|48
1638085200000|2021-11-28 07:40:00|31.38|31.08|31.37|31.07|31.39|31.09|31.36|31.06|36
1638085500000|2021-11-28 07:45:00|31.38|31.08|31.42|31.12|31.44|31.14|31.37|31.07|61
1638085800000|2021-11-28 07:50:00|31.43|31.13|31.42|31.12|31.44|31.14|31.41|31.11|35
1638086100000|2021-11-28 07:55:00|31.43|31.13|31.37|31.07|31.43|31.13|31.33|31.03|92
1638086400000|2021-11-28 08:00:00|31.38|31.08|31.31|31.01|31.39|31.09|31.31|31.01|57
1638086700000|2021-11-28 08:05:00|31.32|31.02|31.32|31.02|31.34|31.04|31.31|31.01|49
1638087000000|2021-11-28 08:10:00|31.33|31.03|31.34|31.04|31.34|31.04|31.33|31.03|46
1638087300000|2021-11-28 08:15:00|31.35|31.05|31.32|31.02|31.41|31.11|31.32|31.02|64
1638087600000|2021-11-28 08:20:00|31.33|31.03|31.3|31|31.35|31.05|31.29|30.99|37
1638087900000|2021-11-28 08:25:00|31.29|30.99|31.28|30.98|31.3|31|31.26|30.96|41
1638088200000|2021-11-28 08:30:00|31.29|30.99|31.15|30.85|31.29|30.99|31.15|30.85|55
1638088500000|2021-11-28 08:35:00|31.16|30.86|31.16|30.86|31.18|30.88|31.15|30.85|67
1638088800000|2021-11-28 08:40:00|31.17|30.87|31.17|30.87|31.18|30.88|31.16|30.86|11
1638089100000|2021-11-28 08:45:00|31.18|30.88|31.1|30.8|31.18|30.88|31.1|30.8|72
1638089400000|2021-11-28 08:50:00|31.11|30.81|31.07|30.77|31.12|30.82|31.07|30.77|55
1638089700000|2021-11-28 08:55:00|31.08|30.78|31.09|30.79|31.12|30.82|31.07|30.77|48
1638090000000|2021-11-28 09:00:00|31.1|30.8|31.09|30.79|31.11|30.81|31.09|30.79|49
1638090300000|2021-11-28 09:05:00|31.08|30.78|31.06|30.76|31.09|30.79|31.04|30.74|31
1638090600000|2021-11-28 09:10:00|31.07|30.77|31.03|30.73|31.08|30.78|31.03|30.73|33
1638090900000|2021-11-28 09:15:00|31.02|30.72|31.01|30.71|31.05|30.75|31.01|30.71|76
1638091200000|2021-11-28 09:20:00|31|30.7|31.01|30.71|31.02|30.72|31|30.7|36
1638091500000|2021-11-28 09:25:00|31.02|30.72|31.05|30.75|31.06|30.76|31.01|30.71|50
1638091800000|2021-11-28 09:30:00|31.06|30.76|31.08|30.78|31.08|30.78|31.05|30.75|41
1638092100000|2021-11-28 09:35:00|31.07|30.77|31.12|30.82|31.13|30.83|31.05|30.75|37
1638092400000|2021-11-28 09:40:00|31.13|30.83|31.23|30.93|31.26|30.96|31.13|30.83|53
1638092700000|2021-11-28 09:45:00|31.22|30.92|31.26|30.96|31.27|30.97|31.19|30.89|43
1638093000000|2021-11-28 09:50:00|31.27|30.97|31.25|30.95|31.29|30.99|31.23|30.93|39
1638093300000|2021-11-28 09:55:00|31.24|30.94|31.23|30.93|31.28|30.98|31.19|30.89|40
1638093600000|2021-11-28 10:00:00|31.24|30.94|31.15|30.85|31.24|30.94|31.14|30.84|82
1638093900000|2021-11-28 10:05:00|31.14|30.84|31.12|30.82|31.17|30.87|31.1|30.8|59
1638094200000|2021-11-28 10:10:00|31.13|30.83|31.23|30.93|31.24|30.94|31.12|30.82|52
1638094500000|2021-11-28 10:15:00|31.22|30.92|31.19|30.89|31.23|30.93|31.16|30.86|43
1638094800000|2021-11-28 10:20:00|31.18|30.88|31.21|30.91|31.22|30.92|31.17|30.87|18
1638095100000|2021-11-28 10:25:00|31.22|30.92|31.18|30.88|31.22|30.92|31.15|30.85|34
1638095400000|2021-11-28 10:30:00|31.19|30.89|31.24|30.94|31.25|30.95|31.18|30.88|42
1638095700000|2021-11-28 10:35:00|31.25|30.95|31.26|30.96|31.26|30.96|31.23|30.93|62
1638096000000|2021-11-28 10:40:00|31.27|30.97|31.3|31|31.32|31.02|31.26|30.96|78
1638096300000|2021-11-28 10:45:00|31.31|31.01|31.46|31.16|31.47|31.17|31.31|31.01|122
1638096600000|2021-11-28 10:50:00|31.45|31.15|31.48|31.18|31.5|31.2|31.42|31.12|78
1638096900000|2021-11-28 10:55:00|31.49|31.19|31.37|31.07|31.49|31.19|31.36|31.06|86
1638097200000|2021-11-28 11:00:00|31.36|31.06|31.44|31.14|31.46|31.16|31.36|31.06|79
1638097500000|2021-11-28 11:05:00|31.45|31.15|31.4|31.1|31.45|31.15|31.39|31.09|109
1638097800000|2021-11-28 11:10:00|31.41|31.11|31.35|31.05|31.43|31.13|31.35|31.05|121
1638098100000|2021-11-28 11:15:00|31.36|31.06|31.36|31.06|31.38|31.08|31.32|31.02|49
1638098400000|2021-11-28 11:20:00|31.35|31.05|31.39|31.09|31.43|31.13|31.31|31.01|89
1638098700000|2021-11-28 11:25:00|31.38|31.08|31.4|31.1|31.41|31.11|31.38|31.08|49
1638099000000|2021-11-28 11:30:00|31.41|31.11|31.37|31.07|31.41|31.11|31.33|31.03|71
1638099300000|2021-11-28 11:35:00|31.38|31.08|31.36|31.06|31.39|31.09|31.35|31.05|57
1638099600000|2021-11-28 11:40:00|31.37|31.07|31.32|31.02|31.37|31.07|31.32|31.02|60
1638099900000|2021-11-28 11:45:00|31.31|31.01|31.3|31|31.35|31.05|31.3|31|70
1638100200000|2021-11-28 11:50:00|31.31|31.01|31.33|31.03|31.33|31.03|31.31|31.01|23
1638100500000|2021-11-28 11:55:00|31.34|31.04|31.3|31|31.35|31.05|31.29|30.99|61
1638100800000|2021-11-28 12:00:00|31.31|31.01|31.29|30.99|31.35|31.05|31.29|30.99|57
1638101100000|2021-11-28 12:05:00|31.28|30.98|31.3|31|31.35|31.05|31.27|30.97|57
1638101400000|2021-11-28 12:10:00|31.29|30.99|31.33|31.03|31.33|31.03|31.29|30.99|11
1638101700000|2021-11-28 12:15:00|31.34|31.04|31.29|30.99|31.34|31.04|31.22|30.92|78
1638102000000|2021-11-28 12:20:00|31.3|31|31.19|30.89|31.3|31|31.19|30.89|66
1638102300000|2021-11-28 12:25:00|31.2|30.9|31.17|30.87|31.2|30.9|31.12|30.82|77
1638102600000|2021-11-28 12:30:00|31.16|30.86|31.18|30.88|31.19|30.89|31.13|30.83|51
1638102900000|2021-11-28 12:35:00|31.19|30.89|31.22|30.92|31.24|30.94|31.16|30.86|52
1638103200000|2021-11-28 12:40:00|31.23|30.93|31.18|30.88|31.24|30.94|31.16|30.86|79
1638103500000|2021-11-28 12:45:00|31.19|30.89|31.28|30.98|31.28|30.98|31.19|30.89|38
1638103800000|2021-11-28 12:50:00|31.27|30.97|31.41|31.11|31.41|31.11|31.26|30.96|47
1638104100000|2021-11-28 12:55:00|31.42|31.12|31.35|31.05|31.44|31.14|31.32|31.02|72
1638104400000|2021-11-28 13:00:00|31.36|31.06|31.36|31.06|31.39|31.09|31.34|31.04|47
1638104700000|2021-11-28 13:05:00|31.35|31.05|31.31|31.01|31.39|31.09|31.27|30.97|69
1638105000000|2021-11-28 13:10:00|31.3|31|31.23|30.93|31.31|31.01|31.2|30.9|74
1638105300000|2021-11-28 13:15:00|31.22|30.92|31.19|30.89|31.23|30.93|31.19|30.89|44
1638105600000|2021-11-28 13:20:00|31.2|30.9|31.22|30.92|31.26|30.96|31.2|30.9|53
1638105900000|2021-11-28 13:25:00|31.21|30.91|31.25|30.95|31.26|30.96|31.21|30.91|55
1638106200000|2021-11-28 13:30:00|31.26|30.96|31.22|30.92|31.27|30.97|31.22|30.92|61
1638106500000|2021-11-28 13:35:00|31.21|30.91|31.19|30.89|31.21|30.91|31.18|30.88|55
1638106800000|2021-11-28 13:40:00|31.2|30.9|31.15|30.85|31.2|30.9|31.15|30.85|28
1638107100000|2021-11-28 13:45:00|31.14|30.84|31.24|30.94|31.25|30.95|31.13|30.83|57
1638107400000|2021-11-28 13:50:00|31.25|30.95|31.22|30.92|31.25|30.95|31.19|30.89|50
1638107700000|2021-11-28 13:55:00|31.23|30.93|31.24|30.94|31.25|30.95|31.21|30.91|52
1638108000000|2021-11-28 14:00:00|31.25|30.95|31.31|31.01|31.31|31.01|31.23|30.93|89
1638108300000|2021-11-28 14:05:00|31.3|31|31.25|30.95|31.32|31.02|31.23|30.93|73
1638108600000|2021-11-28 14:10:00|31.24|30.94|31.08|30.78|31.25|30.95|31.07|30.77|92
1638108900000|2021-11-28 14:15:00|31.09|30.79|31.18|30.88|31.2|30.9|31.02|30.72|162
1638109200000|2021-11-28 14:20:00|31.17|30.87|31.21|30.91|31.21|30.91|31.14|30.84|91
1638109500000|2021-11-28 14:25:00|31.2|30.9|31.21|30.91|31.33|31.03|31.18|30.88|133
1638109800000|2021-11-28 14:30:00|31.22|30.92|31.3|31|31.32|31.02|31.2|30.9|81
1638110100000|2021-11-28 14:35:00|31.29|30.99|31.28|30.98|31.31|31.01|31.26|30.96|66
1638110400000|2021-11-28 14:40:00|31.26|30.96|31.14|30.84|31.28|30.98|31.14|30.84|113
1638110700000|2021-11-28 14:45:00|31.15|30.85|31.18|30.88|31.2|30.9|31.13|30.83|89
1638111000000|2021-11-28 14:50:00|31.19|30.89|31.25|30.95|31.27|30.97|31.17|30.87|50
1638111300000|2021-11-28 14:55:00|31.26|30.96|31.26|30.96|31.26|30.96|31.21|30.91|76
1638111600000|2021-11-28 15:00:00|31.27|30.97|31.31|31.01|31.32|31.02|31.27|30.97|53
1638111900000|2021-11-28 15:05:00|31.32|31.02|31.23|30.93|31.33|31.03|31.21|30.91|70
1638112200000|2021-11-28 15:10:00|31.24|30.94|31.26|30.96|31.29|30.99|31.23|30.93|71
1638112500000|2021-11-28 15:15:00|31.27|30.97|31.21|30.91|31.3|31|31.21|30.91|95
1638112800000|2021-11-28 15:20:00|31.2|30.9|31.19|30.89|31.2|30.9|31.18|30.88|32
1638113100000|2021-11-28 15:25:00|31.18|30.88|31.14|30.84|31.19|30.89|31.14|30.84|65
1638113400000|2021-11-28 15:30:00|31.13|30.83|31.23|30.93|31.23|30.93|31.13|30.83|33
1638113700000|2021-11-28 15:35:00|31.22|30.92|31.31|31.01|31.33|31.03|31.22|30.92|77
1638114000000|2021-11-28 15:40:00|31.32|31.02|31.33|31.03|31.33|31.03|31.31|31.01|10
1638114300000|2021-11-28 15:45:00|31.32|31.02|31.31|31.01|31.33|31.03|31.28|30.98|26
1638114600000|2021-11-28 15:50:00|31.32|31.02|31.32|31.02|31.35|31.05|31.31|31.01|41
1638114900000|2021-11-28 15:55:00|31.31|31.01|31.26|30.96|31.32|31.02|31.26|30.96|36
1638115200000|2021-11-28 16:00:00|31.27|30.97|31.25|30.95|31.28|30.98|31.22|30.92|53
1638115500000|2021-11-28 16:05:00|31.24|30.94|31.21|30.91|31.3|31|31.21|30.91|69
1638115800000|2021-11-28 16:10:00|31.2|30.9|31.17|30.87|31.2|30.9|31.13|30.83|62
1638116100000|2021-11-28 16:15:00|31.16|30.86|31.21|30.91|31.24|30.94|31.1|30.8|95
1638116400000|2021-11-28 16:20:00|31.22|30.92|31.1|30.8|31.22|30.92|31.1|30.8|131
1638116700000|2021-11-28 16:25:00|31.09|30.79|31.06|30.76|31.11|30.81|31.04|30.74|104
1638117000000|2021-11-28 16:30:00|31.05|30.75|31.04|30.74|31.09|30.79|31.04|30.74|74
1638117300000|2021-11-28 16:35:00|31.03|30.73|30.93|30.63|31.05|30.75|30.93|30.63|80
1638117600000|2021-11-28 16:40:00|30.94|30.64|30.87|30.57|30.97|30.67|30.85|30.55|84
1638117900000|2021-11-28 16:45:00|30.88|30.58|30.97|30.67|31|30.7|30.87|30.57|117
1638118200000|2021-11-28 16:50:00|30.96|30.66|31|30.7|31.02|30.72|30.96|30.66|89
1638118500000|2021-11-28 16:55:00|31.01|30.71|31.04|30.74|31.06|30.76|31|30.7|48
1638118800000|2021-11-28 17:00:00|31.05|30.75|31.02|30.72|31.06|30.76|30.97|30.67|67
1638119100000|2021-11-28 17:05:00|31.03|30.73|31.11|30.81|31.11|30.81|31.02|30.72|49
1638119400000|2021-11-28 17:10:00|31.12|30.82|31.17|30.87|31.18|30.88|31.11|30.81|43
1638119700000|2021-11-28 17:15:00|31.16|30.86|31.11|30.81|31.16|30.86|31.07|30.77|74
1638120000000|2021-11-28 17:20:00|31.12|30.82|31.05|30.75|31.12|30.82|31.04|30.74|50
1638120300000|2021-11-28 17:25:00|31.04|30.74|31.01|30.71|31.17|30.87|31|30.7|132
1638120600000|2021-11-28 17:30:00|31|30.7|30.95|30.65|31|30.7|30.94|30.64|78
1638120900000|2021-11-28 17:35:00|30.94|30.64|30.75|30.45|30.95|30.65|30.75|30.45|140
1638121200000|2021-11-28 17:40:00|30.74|30.44|30.78|30.48|30.82|30.52|30.72|30.42|123
1638121500000|2021-11-28 17:45:00|30.79|30.49|30.78|30.48|30.79|30.49|30.72|30.42|94
1638121800000|2021-11-28 17:50:00|30.77|30.47|30.83|30.53|30.92|30.62|30.77|30.47|111
1638122100000|2021-11-28 17:55:00|30.84|30.54|30.86|30.56|30.87|30.57|30.79|30.49|108
1638122400000|2021-11-28 18:00:00|30.85|30.55|30.88|30.58|30.93|30.63|30.83|30.53|125
1638122700000|2021-11-28 18:05:00|30.87|30.57|30.86|30.56|30.87|30.57|30.82|30.52|86
1638123000000|2021-11-28 18:10:00|30.87|30.57|30.79|30.49|30.88|30.58|30.76|30.46|99
1638123300000|2021-11-28 18:15:00|30.78|30.48|30.74|30.44|30.83|30.53|30.74|30.44|109
1638123600000|2021-11-28 18:20:00|30.73|30.43|30.6|30.3|30.74|30.44|30.54|30.24|171
1638123900000|2021-11-28 18:25:00|30.61|30.31|30.44|30.14|30.61|30.31|30.44|30.14|175
1638124200000|2021-11-28 18:30:00|30.45|30.15|30.46|30.16|30.49|30.19|30.44|30.14|140
1638124500000|2021-11-28 18:35:00|30.47|30.17|30.38|30.08|30.52|30.22|30.37|30.07|192
1638124800000|2021-11-28 18:40:00|30.39|30.09|30.59|30.29|30.59|30.29|30.25|29.95|275
1638125100000|2021-11-28 18:45:00|30.58|30.28|30.74|30.44|30.76|30.46|30.56|30.26|252
1638125400000|2021-11-28 18:50:00|30.75|30.45|30.72|30.42|30.75|30.45|30.56|30.26|265
1638125700000|2021-11-28 18:55:00|30.73|30.43|30.81|30.51|30.83|30.53|30.73|30.43|143
1638126000000|2021-11-28 19:00:00|30.82|30.52|30.84|30.54|30.85|30.55|30.75|30.45|122
1638126300000|2021-11-28 19:05:00|30.85|30.55|31|30.7|31.01|30.71|30.82|30.52|156
1638126600000|2021-11-28 19:10:00|31.01|30.71|31.07|30.77|31.1|30.8|30.99|30.69|168
1638126900000|2021-11-28 19:15:00|31.08|30.78|31.05|30.75|31.09|30.79|31.02|30.72|119
1638127200000|2021-11-28 19:20:00|31.04|30.74|30.98|30.68|31.05|30.75|30.98|30.68|87
1638127500000|2021-11-28 19:25:00|30.99|30.69|30.97|30.67|30.99|30.69|30.94|30.64|73
1638127800000|2021-11-28 19:30:00|30.98|30.68|31.09|30.79|31.09|30.79|30.98|30.68|96
1638128100000|2021-11-28 19:35:00|31.1|30.8|31.18|30.88|31.24|30.94|31.09|30.79|149
1638128400000|2021-11-28 19:40:00|31.19|30.89|31.12|30.82|31.23|30.93|31.11|30.81|127
1638128700000|2021-11-28 19:45:00|31.13|30.83|31.23|30.93|31.23|30.93|31.13|30.83|91
1638129000000|2021-11-28 19:50:00|31.24|30.94|31.22|30.92|31.24|30.94|31.2|30.9|47
1638129300000|2021-11-28 19:55:00|31.23|30.93|31.15|30.85|31.23|30.93|31.12|30.82|57
1638129600000|2021-11-28 20:00:00|31.16|30.86|31.24|30.94|31.24|30.94|31.15|30.85|82
1638129900000|2021-11-28 20:05:00|31.23|30.93|31.24|30.94|31.25|30.95|31.21|30.91|60
1638130200000|2021-11-28 20:10:00|31.23|30.93|31.28|30.98|31.29|30.99|31.22|30.92|48
1638130500000|2021-11-28 20:15:00|31.29|30.99|31.24|30.94|31.29|30.99|31.24|30.94|80
1638130800000|2021-11-28 20:20:00|31.25|30.95|31.27|30.97|31.27|30.97|31.22|30.92|73
1638131100000|2021-11-28 20:25:00|31.28|30.98|31.31|31.01|31.32|31.02|31.25|30.95|54
1638131400000|2021-11-28 20:30:00|31.32|31.02|31.41|31.11|31.43|31.13|31.32|31.02|88
1638131700000|2021-11-28 20:35:00|31.42|31.12|31.47|31.17|31.51|31.21|31.42|31.12|110
1638132000000|2021-11-28 20:40:00|31.48|31.18|31.72|31.22|31.72|31.33|31.47|31.16|131
1638132300000|2021-11-28 20:45:00|31.73|31.23|31.72|31.22|31.8|31.3|31.72|31.22|100
1638132600000|2021-11-28 20:50:00|31.73|31.23|31.76|31.26|31.76|31.26|31.68|31.18|94
1638132900000|2021-11-28 20:55:00|31.77|31.27|31.76|31.26|31.78|31.28|31.74|31.24|84
1638133200000|2021-11-28 21:00:00|31.77|31.27|31.79|31.29|31.81|31.31|31.77|31.27|109
1638133500000|2021-11-28 21:05:00|31.78|31.28|31.76|31.26|31.8|31.3|31.72|31.22|126
1638133800000|2021-11-28 21:10:00|31.77|31.27|31.79|31.29|31.88|31.38|31.76|31.26|113
1638134100000|2021-11-28 21:15:00|31.8|31.3|31.83|31.33|31.86|31.36|31.79|31.29|60
1638134400000|2021-11-28 21:20:00|31.82|31.32|31.86|31.36|31.86|31.36|31.79|31.29|77
1638134700000|2021-11-28 21:25:00|31.87|31.37|31.97|31.47|32.04|31.54|31.87|31.37|197
1638135000000|2021-11-28 21:30:00|31.96|31.46|31.9|31.4|31.96|31.46|31.88|31.38|135
1638135300000|2021-11-28 21:35:00|31.91|31.41|32.04|31.54|32.04|31.54|31.87|31.37|119
1638135600000|2021-11-28 21:40:00|32.05|31.55|32.07|31.57|32.08|31.58|32.02|31.52|79
1638135900000|2021-11-28 21:45:00|32.08|31.58|32.08|31.58|32.08|31.58|32.04|31.54|61
1638136200000|2021-11-28 21:50:00|32.09|31.59|32.27|31.77|32.28|31.78|32.08|31.58|103
1638136500000|2021-11-28 21:55:00|32.28|31.78|32.2|31.7|32.28|31.78|32.16|31.66|160
1638136800000|2021-11-28 22:00:00|32.19|31.69|32.33|31.83|32.35|31.85|32.19|31.69|145
1638137100000|2021-11-28 22:05:00|32.34|31.84|32.17|31.87|32.39|31.97|32.17|31.81|170
1638137400000|2021-11-28 22:10:00|32.18|31.88|32.16|31.86|32.2|31.9|32.07|31.77|216
1638137700000|2021-11-28 22:15:00|32.17|31.87|32.12|31.82|32.24|31.94|32.1|31.8|131
1638138000000|2021-11-28 22:20:00|32.11|31.81|32.18|31.88|32.18|31.88|32.11|31.81|74
1638138300000|2021-11-28 22:25:00|32.19|31.89|32.16|31.86|32.21|31.91|32.16|31.86|66
1638138600000|2021-11-28 22:30:00|32.17|31.87|32.09|31.79|32.18|31.88|32.09|31.79|59
1638138900000|2021-11-28 22:35:00|32.1|31.8|32.13|31.83|32.14|31.84|32.09|31.79|38
1638139200000|2021-11-28 22:40:00|32.12|31.82|32.08|31.78|32.16|31.86|32.08|31.78|78
1638139500000|2021-11-28 22:45:00|32.07|31.77|32.08|31.78|32.12|31.82|32.07|31.77|94
1638139800000|2021-11-28 22:50:00|32.07|31.77|32.02|31.72|32.09|31.79|32.01|31.71|65
1638140100000|2021-11-28 22:55:00|32.01|31.71|31.91|31.61|32.02|31.72|31.87|31.57|183
1638140400000|2021-11-28 23:00:00|31.9|31.6|32.09|31.79|32.1|31.8|31.9|31.6|195
1638140700000|2021-11-28 23:05:00|32.08|31.78|32.32|32.02|32.32|32.02|32.07|31.77|194
1638141000000|2021-11-28 23:10:00|32.33|32.03|32.23|31.93|32.34|32.04|32.15|31.85|227
1638141300000|2021-11-28 23:15:00|32.22|31.92|32.34|32.04|32.34|32.04|32.22|31.92|263
1638141600000|2021-11-28 23:20:00|32.33|32.03|32.31|32.01|32.34|32.04|32.28|31.98|125
1638141900000|2021-11-28 23:25:00|32.3|32|32.32|32.02|32.35|32.05|32.28|31.98|111
1638142200000|2021-11-28 23:30:00|32.33|32.03|32.28|31.98|32.34|32.04|32.26|31.96|116
1638142500000|2021-11-28 23:35:00|32.27|31.97|32.34|32.04|32.42|32.12|32.27|31.97|153
1638142800000|2021-11-28 23:40:00|32.35|32.05|32.36|32.06|32.42|32.12|32.35|32.05|164
1638143100000|2021-11-28 23:45:00|32.37|32.07|32.47|32.17|32.48|32.18|32.35|32.05|134
1638143400000|2021-11-28 23:50:00|32.48|32.18|32.45|32.15|32.52|32.22|32.42|32.12|134
1638143700000|2021-11-28 23:55:00|32.46|32.16|32.51|32.21|32.53|32.23|32.45|32.15|83
1638144000000|2021-11-29 00:00:00|32.52|32.22|32.58|32.28|32.63|32.33|32.5|32.2|187
1638144300000|2021-11-29 00:05:00|32.59|32.29|32.47|32.17|32.59|32.29|32.43|32.13|159
1638144600000|2021-11-29 00:10:00|32.48|32.18|32.51|32.21|32.58|32.28|32.47|32.17|181
1638144900000|2021-11-29 00:15:00|32.5|32.2|32.45|32.15|32.52|32.22|32.43|32.13|147
1638145200000|2021-11-29 00:20:00|32.44|32.14|32.48|32.18|32.51|32.21|32.42|32.12|181
1638145500000|2021-11-29 00:25:00|32.49|32.19|32.67|32.37|32.72|32.42|32.47|32.17|175
1638145800000|2021-11-29 00:30:00|32.66|32.36|32.69|32.39|32.7|32.4|32.6|32.3|260
1638146100000|2021-11-29 00:35:00|32.68|32.38|32.63|32.33|32.71|32.41|32.62|32.32|206
1638146400000|2021-11-29 00:40:00|32.64|32.34|32.61|32.31|32.66|32.36|32.6|32.3|188
1638146700000|2021-11-29 00:45:00|32.6|32.3|32.62|32.32|32.64|32.34|32.6|32.3|61
1638147000000|2021-11-29 00:50:00|32.63|32.33|32.58|32.28|32.7|32.4|32.57|32.27|133
1638147300000|2021-11-29 00:55:00|32.59|32.29|32.7|32.4|32.72|32.42|32.57|32.27|142
1638147600000|2021-11-29 01:00:00|32.71|32.41|32.72|32.42|32.72|32.42|32.63|32.33|159
1638147900000|2021-11-29 01:05:00|32.71|32.41|32.71|32.41|32.76|32.46|32.7|32.4|118
1638148200000|2021-11-29 01:10:00|32.72|32.42|32.65|32.35|32.82|32.52|32.65|32.35|211
1638148500000|2021-11-29 01:15:00|32.66|32.36|32.71|32.41|32.71|32.41|32.65|32.35|198
1638148800000|2021-11-29 01:20:00|32.7|32.4|32.68|32.38|32.73|32.43|32.67|32.37|149
1638149100000|2021-11-29 01:25:00|32.69|32.39|32.67|32.37|32.69|32.39|32.65|32.35|87
1638149400000|2021-11-29 01:30:00|32.68|32.38|32.69|32.39|32.71|32.41|32.64|32.34|107
1638149700000|2021-11-29 01:35:00|32.7|32.4|32.65|32.35|32.74|32.44|32.64|32.34|103
1638150000000|2021-11-29 01:40:00|32.66|32.36|32.68|32.38|32.69|32.39|32.64|32.34|117
1638150300000|2021-11-29 01:45:00|32.69|32.39|32.67|32.37|32.71|32.41|32.66|32.36|52
1638150600000|2021-11-29 01:50:00|32.68|32.38|32.71|32.41|32.73|32.43|32.68|32.38|88
1638150900000|2021-11-29 01:55:00|32.72|32.42|32.73|32.43|32.75|32.45|32.7|32.4|105
1638151200000|2021-11-29 02:00:00|32.74|32.44|32.75|32.45|32.8|32.5|32.72|32.42|111
1638151500000|2021-11-29 02:05:00|32.76|32.46|32.78|32.48|32.79|32.49|32.74|32.44|79
1638151800000|2021-11-29 02:10:00|32.77|32.47|32.74|32.44|32.79|32.49|32.73|32.43|73
1638152100000|2021-11-29 02:15:00|32.73|32.43|32.73|32.43|32.77|32.47|32.71|32.41|65
1638152400000|2021-11-29 02:20:00|32.72|32.42|32.71|32.41|32.73|32.43|32.69|32.39|64
1638152700000|2021-11-29 02:25:00|32.7|32.4|32.71|32.41|32.75|32.45|32.7|32.4|89
1638153000000|2021-11-29 02:30:00|32.72|32.42|32.7|32.4|32.72|32.42|32.68|32.38|63
1638153300000|2021-11-29 02:35:00|32.69|32.39|32.7|32.4|32.73|32.43|32.69|32.39|42
1638153600000|2021-11-29 02:40:00|32.69|32.39|32.67|32.37|32.71|32.41|32.67|32.37|69
1638153900000|2021-11-29 02:45:00|32.68|32.38|32.63|32.33|32.71|32.41|32.62|32.32|113
1638154200000|2021-11-29 02:50:00|32.64|32.34|32.61|32.31|32.65|32.35|32.6|32.3|73
1638154500000|2021-11-29 02:55:00|32.6|32.3|32.59|32.29|32.61|32.31|32.56|32.26|77
1638154800000|2021-11-29 03:00:00|32.57|32.27|32.61|32.31|32.63|32.33|32.56|32.26|63
1638155100000|2021-11-29 03:05:00|32.6|32.3|32.61|32.31|32.62|32.32|32.58|32.28|68
1638155400000|2021-11-29 03:10:00|32.62|32.32|32.66|32.36|32.67|32.37|32.62|32.32|32
1638155700000|2021-11-29 03:15:00|32.67|32.37|32.68|32.38|32.69|32.39|32.65|32.35|42
1638156000000|2021-11-29 03:20:00|32.67|32.37|32.81|32.51|32.86|32.56|32.66|32.36|130
1638156300000|2021-11-29 03:25:00|32.8|32.5|32.98|32.68|32.99|32.69|32.8|32.5|145
1638156600000|2021-11-29 03:30:00|32.97|32.67|32.8|32.5|33.02|32.72|32.77|32.47|169
1638156900000|2021-11-29 03:35:00|32.79|32.49|32.84|32.54|32.88|32.58|32.79|32.49|143
1638157200000|2021-11-29 03:40:00|32.85|32.55|32.8|32.5|32.88|32.58|32.8|32.5|110
1638157500000|2021-11-29 03:45:00|32.79|32.49|32.8|32.5|32.84|32.54|32.76|32.46|118
1638157800000|2021-11-29 03:50:00|32.78|32.48|32.85|32.55|32.87|32.57|32.78|32.48|87
1638158100000|2021-11-29 03:55:00|32.86|32.56|32.84|32.54|32.89|32.59|32.82|32.52|126
1638158400000|2021-11-29 04:00:00|32.85|32.55|32.88|32.58|32.89|32.59|32.78|32.48|157
1638158700000|2021-11-29 04:05:00|32.89|32.59|32.88|32.58|32.91|32.61|32.86|32.56|64
1638159000000|2021-11-29 04:10:00|32.87|32.57|32.9|32.6|32.91|32.61|32.84|32.54|143
1638159300000|2021-11-29 04:15:00|32.91|32.61|32.87|32.57|32.91|32.61|32.87|32.57|77
1638159600000|2021-11-29 04:20:00|32.88|32.58|32.88|32.58|32.9|32.6|32.86|32.56|74
1638159900000|2021-11-29 04:25:00|32.87|32.57|32.9|32.6|32.91|32.61|32.86|32.56|92
1638160200000|2021-11-29 04:30:00|32.89|32.59|32.91|32.61|32.92|32.62|32.88|32.58|49
1638160500000|2021-11-29 04:35:00|32.92|32.62|32.97|32.67|32.97|32.67|32.9|32.6|57
1638160800000|2021-11-29 04:40:00|32.96|32.66|32.94|32.64|33|32.7|32.94|32.64|126
1638161100000|2021-11-29 04:45:00|32.95|32.65|32.89|32.59|32.96|32.66|32.89|32.59|107
1638161400000|2021-11-29 04:50:00|32.88|32.58|32.81|32.51|32.89|32.59|32.8|32.5|56
1638161700000|2021-11-29 04:55:00|32.82|32.52|32.9|32.6|32.93|32.63|32.81|32.51|65
1638162000000|2021-11-29 05:00:00|32.91|32.61|32.89|32.59|32.91|32.61|32.88|32.58|76
1638162300000|2021-11-29 05:05:00|32.9|32.6|32.82|32.52|32.91|32.61|32.79|32.49|97
1638162600000|2021-11-29 05:10:00|32.83|32.53|32.78|32.48|32.84|32.54|32.78|32.48|89
1638162900000|2021-11-29 05:15:00|32.79|32.49|32.85|32.55|32.87|32.57|32.77|32.47|88
1638163200000|2021-11-29 05:20:00|32.86|32.56|32.89|32.59|32.9|32.6|32.85|32.55|61
1638163500000|2021-11-29 05:25:00|32.9|32.6|32.88|32.58|32.97|32.67|32.87|32.57|102
1638163800000|2021-11-29 05:30:00|32.89|32.59|32.92|32.62|32.95|32.65|32.87|32.57|120
1638164100000|2021-11-29 05:35:00|32.91|32.61|32.89|32.59|32.92|32.62|32.86|32.56|102
1638164400000|2021-11-29 05:40:00|32.88|32.58|32.91|32.61|32.91|32.61|32.85|32.55|70
1638164700000|2021-11-29 05:45:00|32.9|32.6|32.92|32.62|32.96|32.66|32.9|32.6|82
1638165000000|2021-11-29 05:50:00|32.91|32.61|32.87|32.57|32.93|32.63|32.85|32.55|104
1638165300000|2021-11-29 05:55:00|32.86|32.56|32.91|32.61|32.94|32.64|32.84|32.54|96
1638165600000|2021-11-29 06:00:00|32.92|32.62|32.95|32.65|32.97|32.67|32.92|32.62|65
1638165900000|2021-11-29 06:05:00|32.94|32.64|32.91|32.61|32.97|32.67|32.91|32.61|85
1638166200000|2021-11-29 06:10:00|32.9|32.6|32.84|32.54|32.92|32.62|32.84|32.54|59
1638166500000|2021-11-29 06:15:00|32.85|32.55|32.86|32.56|32.9|32.6|32.83|32.53|67
1638166800000|2021-11-29 06:20:00|32.87|32.57|32.87|32.57|32.92|32.62|32.86|32.56|59
1638167100000|2021-11-29 06:25:00|32.88|32.58|32.97|32.67|32.97|32.67|32.87|32.57|91
1638167400000|2021-11-29 06:30:00|32.98|32.68|32.93|32.63|32.98|32.68|32.92|32.62|101
1638167700000|2021-11-29 06:35:00|32.94|32.64|32.93|32.63|32.94|32.64|32.85|32.55|80
1638168000000|2021-11-29 06:40:00|32.94|32.64|32.95|32.65|32.98|32.68|32.9|32.6|76
1638168300000|2021-11-29 06:45:00|32.94|32.64|32.96|32.66|32.98|32.68|32.93|32.63|81
1638168600000|2021-11-29 06:50:00|32.95|32.65|32.98|32.68|32.99|32.69|32.95|32.65|68
1638168900000|2021-11-29 06:55:00|32.97|32.67|32.97|32.67|32.98|32.68|32.92|32.62|58
1638169200000|2021-11-29 07:00:00|32.96|32.66|33|32.7|33.02|32.72|32.95|32.65|51
1638169500000|2021-11-29 07:05:00|33.01|32.71|32.99|32.69|33.04|32.74|32.97|32.67|111
1638169800000|2021-11-29 07:10:00|33|32.7|33.05|32.75|33.05|32.75|32.97|32.67|78
1638170100000|2021-11-29 07:15:00|33.04|32.74|33.04|32.74|33.06|32.76|33.02|32.72|47
1638170400000|2021-11-29 07:20:00|33.05|32.75|33.11|32.81|33.12|32.82|33.04|32.74|57
1638170700000|2021-11-29 07:25:00|33.12|32.82|33.16|32.86|33.17|32.87|33.1|32.8|47
1638171000000|2021-11-29 07:30:00|33.15|32.85|33.16|32.86|33.18|32.88|33.14|32.84|48
1638171300000|2021-11-29 07:35:00|33.17|32.87|33.1|32.8|33.17|32.87|33.09|32.79|78
1638171600000|2021-11-29 07:40:00|33.09|32.79|33.09|32.79|33.11|32.81|33.08|32.78|69
1638171900000|2021-11-29 07:45:00|33.1|32.8|33.09|32.79|33.14|32.84|33.09|32.79|81
1638172200000|2021-11-29 07:50:00|33.08|32.78|33.13|32.83|33.17|32.87|33.08|32.78|93
1638172500000|2021-11-29 07:55:00|33.12|32.82|33.11|32.81|33.15|32.85|33.08|32.78|94
1638172800000|2021-11-29 08:00:00|33.12|32.82|33.19|32.89|33.19|32.89|33.05|32.75|103
1638173100000|2021-11-29 08:05:00|33.18|32.88|33.02|32.72|33.18|32.88|33.02|32.72|107
1638173400000|2021-11-29 08:10:00|33.01|32.71|33.08|32.78|33.08|32.78|32.99|32.69|146
1638173700000|2021-11-29 08:15:00|33.07|32.77|33.13|32.83|33.14|32.84|33.04|32.74|104
1638174000000|2021-11-29 08:20:00|33.12|32.82|33.06|32.76|33.16|32.86|33.06|32.76|94
1638174300000|2021-11-29 08:25:00|33.05|32.75|32.97|32.67|33.06|32.76|32.97|32.67|115
1638174600000|2021-11-29 08:30:00|32.98|32.68|33.01|32.71|33.04|32.74|32.94|32.64|100
1638174900000|2021-11-29 08:35:00|33|32.7|32.99|32.69|33.02|32.72|32.98|32.68|88
1638175200000|2021-11-29 08:40:00|32.98|32.68|32.98|32.68|32.99|32.69|32.95|32.65|81
1638175500000|2021-11-29 08:45:00|32.97|32.67|32.97|32.67|32.99|32.69|32.95|32.65|83
1638175800000|2021-11-29 08:50:00|32.96|32.66|32.94|32.64|32.97|32.67|32.93|32.63|81
1638176100000|2021-11-29 08:55:00|32.93|32.63|32.92|32.62|32.94|32.64|32.89|32.59|102
1638176400000|2021-11-29 09:00:00|32.91|32.61|32.93|32.63|32.94|32.64|32.9|32.6|78
1638176700000|2021-11-29 09:05:00|32.94|32.64|32.94|32.64|32.94|32.64|32.92|32.62|69
1638177000000|2021-11-29 09:10:00|32.93|32.63|32.95|32.65|32.96|32.66|32.93|32.63|59
1638177300000|2021-11-29 09:15:00|32.94|32.64|32.92|32.62|32.96|32.66|32.92|32.62|56
1638177600000|2021-11-29 09:20:00|32.93|32.63|32.91|32.61|32.95|32.65|32.91|32.61|27
1638177900000|2021-11-29 09:25:00|32.9|32.6|32.91|32.61|32.92|32.62|32.9|32.6|18
1638178200000|2021-11-29 09:30:00|32.9|32.6|32.88|32.58|32.92|32.62|32.88|32.58|27
1638178500000|2021-11-29 09:35:00|32.87|32.57|32.74|32.44|32.88|32.58|32.73|32.43|87
1638178800000|2021-11-29 09:40:00|32.73|32.43|32.44|32.14|32.73|32.43|32.44|32.14|200
1638179100000|2021-11-29 09:45:00|32.45|32.15|32.55|32.25|32.56|32.26|32.44|32.14|121
1638179400000|2021-11-29 09:50:00|32.56|32.26|32.46|32.16|32.56|32.26|32.46|32.16|85
1638179700000|2021-11-29 09:55:00|32.45|32.15|32.46|32.16|32.5|32.2|32.39|32.09|137
1638180000000|2021-11-29 10:00:00|32.45|32.15|32.56|32.26|32.57|32.27|32.43|32.13|128
1638180300000|2021-11-29 10:05:00|32.57|32.27|32.58|32.28|32.59|32.29|32.56|32.26|50
1638180600000|2021-11-29 10:10:00|32.59|32.29|32.58|32.28|32.63|32.33|32.57|32.27|80
1638180900000|2021-11-29 10:15:00|32.57|32.27|32.61|32.31|32.61|32.31|32.57|32.27|69
1638181200000|2021-11-29 10:20:00|32.6|32.3|32.66|32.36|32.73|32.43|32.6|32.3|99
1638181500000|2021-11-29 10:25:00|32.67|32.37|32.73|32.43|32.75|32.45|32.64|32.34|112
1638181800000|2021-11-29 10:30:00|32.74|32.44|32.7|32.4|32.76|32.46|32.68|32.38|97
1638182100000|2021-11-29 10:35:00|32.71|32.41|32.69|32.39|32.71|32.41|32.68|32.38|78
1638182400000|2021-11-29 10:40:00|32.68|32.38|32.69|32.39|32.7|32.4|32.68|32.38|28
1638182700000|2021-11-29 10:45:00|32.69|32.39|32.65|32.35|32.71|32.41|32.64|32.34|45
1638183000000|2021-11-29 10:50:00|32.64|32.34|32.65|32.35|32.68|32.38|32.64|32.34|66
1638183300000|2021-11-29 10:55:00|32.64|32.34|32.64|32.34|32.66|32.36|32.64|32.34|23
1638183600000|2021-11-29 11:00:00|32.63|32.33|32.7|32.4|32.71|32.41|32.63|32.33|74
1638183900000|2021-11-29 11:05:00|32.71|32.41|32.72|32.42|32.73|32.43|32.68|32.38|42
1638184200000|2021-11-29 11:10:00|32.73|32.43|32.74|32.44|32.79|32.49|32.72|32.42|82
1638184500000|2021-11-29 11:15:00|32.73|32.43|32.69|32.39|32.74|32.44|32.68|32.38|69
1638184800000|2021-11-29 11:20:00|32.68|32.38|32.7|32.4|32.71|32.41|32.67|32.37|51
1638185100000|2021-11-29 11:25:00|32.71|32.41|32.68|32.38|32.73|32.43|32.68|32.38|58
1638185400000|2021-11-29 11:30:00|32.69|32.39|32.71|32.41|32.73|32.43|32.68|32.38|70
1638185700000|2021-11-29 11:35:00|32.7|32.4|32.66|32.36|32.72|32.42|32.66|32.36|49
1638186000000|2021-11-29 11:40:00|32.67|32.37|32.61|32.31|32.68|32.38|32.61|32.31|86
1638186300000|2021-11-29 11:45:00|32.62|32.32|32.61|32.31|32.67|32.37|32.59|32.29|69
1638186600000|2021-11-29 11:50:00|32.62|32.32|32.58|32.28|32.63|32.33|32.57|32.27|49
1638186900000|2021-11-29 11:55:00|32.57|32.27|32.55|32.25|32.58|32.28|32.53|32.23|67
1638187200000|2021-11-29 12:00:00|32.56|32.26|32.62|32.32|32.64|32.34|32.55|32.25|81
1638187500000|2021-11-29 12:05:00|32.63|32.33|32.59|32.29|32.64|32.34|32.58|32.28|75
1638187800000|2021-11-29 12:10:00|32.58|32.28|32.62|32.32|32.65|32.35|32.58|32.28|76
1638188100000|2021-11-29 12:15:00|32.63|32.33|32.53|32.23|32.65|32.35|32.53|32.23|55
1638188400000|2021-11-29 12:20:00|32.52|32.22|32.5|32.2|32.53|32.23|32.49|32.19|53
1638188700000|2021-11-29 12:25:00|32.51|32.21|32.51|32.21|32.52|32.22|32.49|32.19|47
1638189000000|2021-11-29 12:30:00|32.5|32.2|32.54|32.24|32.54|32.24|32.5|32.2|63
1638189300000|2021-11-29 12:35:00|32.55|32.25|32.58|32.28|32.59|32.29|32.55|32.25|22
1638189600000|2021-11-29 12:40:00|32.59|32.29|32.57|32.27|32.6|32.3|32.56|32.26|37
1638189900000|2021-11-29 12:45:00|32.56|32.26|32.59|32.29|32.6|32.3|32.56|32.26|26
1638190200000|2021-11-29 12:50:00|32.58|32.28|32.54|32.24|32.59|32.29|32.53|32.23|71
1638190500000|2021-11-29 12:55:00|32.53|32.23|32.57|32.27|32.59|32.29|32.53|32.23|53
1638190800000|2021-11-29 13:00:00|32.58|32.28|32.69|32.39|32.7|32.4|32.56|32.26|126
1638191100000|2021-11-29 13:05:00|32.68|32.38|32.76|32.46|32.77|32.47|32.67|32.37|77
1638191400000|2021-11-29 13:10:00|32.77|32.47|32.74|32.44|32.77|32.47|32.72|32.42|114
1638191700000|2021-11-29 13:15:00|32.73|32.43|32.78|32.48|32.79|32.49|32.73|32.43|158
1638192000000|2021-11-29 13:20:00|32.77|32.47|32.85|32.55|32.86|32.56|32.76|32.46|107
1638192300000|2021-11-29 13:25:00|32.84|32.54|32.73|32.43|32.84|32.54|32.72|32.42|119
1638192600000|2021-11-29 13:30:00|32.74|32.44|32.78|32.48|32.85|32.55|32.73|32.43|155
1638192900000|2021-11-29 13:35:00|32.79|32.49|32.84|32.54|32.84|32.54|32.73|32.43|107
1638193200000|2021-11-29 13:40:00|32.85|32.55|32.93|32.63|32.98|32.68|32.85|32.55|133
1638193500000|2021-11-29 13:45:00|32.92|32.62|33|32.7|33|32.7|32.9|32.6|140
1638193800000|2021-11-29 13:50:00|32.99|32.69|32.97|32.67|33.04|32.74|32.96|32.66|161
1638194100000|2021-11-29 13:55:00|32.98|32.68|33|32.7|33.02|32.72|32.94|32.64|114
1638194400000|2021-11-29 14:00:00|33.01|32.71|33.01|32.71|33.04|32.74|32.98|32.68|108
1638194700000|2021-11-29 14:05:00|33.02|32.72|33.01|32.71|33.03|32.73|32.98|32.68|126
1638195000000|2021-11-29 14:10:00|33|32.7|32.99|32.69|33.03|32.73|32.98|32.68|88
1638195300000|2021-11-29 14:15:00|33|32.7|32.91|32.61|33.02|32.72|32.9|32.6|92
1638195600000|2021-11-29 14:20:00|32.9|32.6|32.88|32.58|32.92|32.62|32.88|32.58|69
1638195900000|2021-11-29 14:25:00|32.89|32.59|32.81|32.51|32.91|32.61|32.81|32.51|73
1638196200000|2021-11-29 14:30:00|32.82|32.52|32.77|32.47|32.82|32.52|32.77|32.47|84
1638196500000|2021-11-29 14:35:00|32.76|32.46|32.78|32.48|32.78|32.48|32.71|32.41|129
1638196800000|2021-11-29 14:40:00|32.77|32.47|32.87|32.57|32.88|32.58|32.77|32.47|114
1638197100000|2021-11-29 14:45:00|32.88|32.58|32.7|32.4|32.88|32.58|32.7|32.4|104
1638197400000|2021-11-29 14:50:00|32.71|32.41|32.74|32.44|32.75|32.45|32.69|32.39|66
1638197700000|2021-11-29 14:55:00|32.73|32.43|32.76|32.46|32.77|32.47|32.72|32.42|59
1638198000000|2021-11-29 15:00:00|32.77|32.47|32.7|32.4|32.78|32.48|32.69|32.39|104
1638198300000|2021-11-29 15:05:00|32.69|32.39|32.7|32.4|32.73|32.43|32.67|32.37|95
1638198600000|2021-11-29 15:10:00|32.71|32.41|32.67|32.37|32.74|32.44|32.67|32.37|74
1638198900000|2021-11-29 15:15:00|32.66|32.36|32.78|32.48|32.78|32.48|32.66|32.36|101
1638199200000|2021-11-29 15:20:00|32.79|32.49|32.75|32.45|32.79|32.49|32.75|32.45|55
1638199500000|2021-11-29 15:25:00|32.76|32.46|32.82|32.52|32.83|32.53|32.76|32.46|62
1638199800000|2021-11-29 15:30:00|32.81|32.51|32.67|32.37|32.81|32.51|32.66|32.36|121
1638200100000|2021-11-29 15:35:00|32.66|32.36|32.66|32.36|32.7|32.4|32.65|32.35|109
1638200400000|2021-11-29 15:40:00|32.65|32.35|32.69|32.39|32.72|32.42|32.65|32.35|62
1638200700000|2021-11-29 15:45:00|32.7|32.4|32.71|32.41|32.76|32.46|32.69|32.39|83
1638201000000|2021-11-29 15:50:00|32.72|32.42|32.74|32.44|32.75|32.45|32.71|32.41|89
1638201300000|2021-11-29 15:55:00|32.73|32.43|32.78|32.48|32.81|32.51|32.73|32.43|77
1638201600000|2021-11-29 16:00:00|32.79|32.49|32.83|32.53|32.86|32.56|32.79|32.49|106
1638201900000|2021-11-29 16:05:00|32.84|32.54|32.83|32.53|32.85|32.55|32.79|32.49|66
1638202200000|2021-11-29 16:10:00|32.84|32.54|32.9|32.6|32.94|32.64|32.82|32.52|116
1638202500000|2021-11-29 16:15:00|32.89|32.59|32.87|32.57|32.92|32.62|32.84|32.54|122
1638202800000|2021-11-29 16:20:00|32.86|32.56|32.86|32.56|32.9|32.6|32.85|32.55|64
1638203100000|2021-11-29 16:25:00|32.85|32.55|32.92|32.62|32.93|32.63|32.83|32.53|69
1638203400000|2021-11-29 16:30:00|32.93|32.63|32.95|32.65|32.98|32.68|32.92|32.62|129
1638203700000|2021-11-29 16:35:00|32.96|32.66|33.03|32.73|33.04|32.74|32.95|32.65|80
1638204000000|2021-11-29 16:40:00|33.02|32.72|33.07|32.77|33.07|32.77|33.02|32.72|70
1638204300000|2021-11-29 16:45:00|33.08|32.78|33.1|32.8|33.14|32.84|33.04|32.74|164
1638204600000|2021-11-29 16:50:00|33.11|32.81|33.03|32.73|33.11|32.81|33.02|32.72|116
1638204900000|2021-11-29 16:55:00|33.04|32.74|33.1|32.8|33.11|32.81|33.03|32.73|110
1638205200000|2021-11-29 17:00:00|33.11|32.81|33.2|32.9|33.21|32.91|33.09|32.79|101
1638205500000|2021-11-29 17:05:00|33.21|32.91|33.4|33.1|33.43|33.13|33.2|32.9|172
1638205800000|2021-11-29 17:10:00|33.41|33.11|33.37|33.07|33.44|33.14|33.33|33.03|138
1638206100000|2021-11-29 17:15:00|33.38|33.08|33.54|33.24|33.54|33.24|33.37|33.07|163
1638206400000|2021-11-29 17:20:00|33.53|33.23|33.41|33.11|33.54|33.24|33.4|33.1|195
1638206700000|2021-11-29 17:25:00|33.42|33.12|33.5|33.2|33.52|33.22|33.39|33.09|118
1638207000000|2021-11-29 17:30:00|33.49|33.19|33.36|33.06|33.52|33.22|33.35|33.05|133
1638207300000|2021-11-29 17:35:00|33.37|33.07|33.34|33.04|33.39|33.09|33.31|33.01|126
1638207600000|2021-11-29 17:40:00|33.33|33.03|33.28|32.98|33.34|33.04|33.27|32.97|130
1638207900000|2021-11-29 17:45:00|33.29|32.99|33.3|33|33.4|33.1|33.28|32.98|108
1638208200000|2021-11-29 17:50:00|33.31|33.01|33.2|32.9|33.34|33.04|33.2|32.9|96
1638208500000|2021-11-29 17:55:00|33.21|32.91|33.26|32.96|33.27|32.97|33.19|32.89|83
1638208800000|2021-11-29 18:00:00|33.27|32.97|33.18|32.88|33.28|32.98|33.17|32.87|66
1638209100000|2021-11-29 18:05:00|33.19|32.89|33.3|33|33.3|33|33.18|32.88|80
1638209400000|2021-11-29 18:10:00|33.29|32.99|33.27|32.97|33.31|33.01|33.25|32.95|69
1638209700000|2021-11-29 18:15:00|33.28|32.98|33.28|32.98|33.3|33|33.27|32.97|63
1638210000000|2021-11-29 18:20:00|33.27|32.97|33.3|33|33.31|33.01|33.27|32.97|56
1638210300000|2021-11-29 18:25:00|33.29|32.99|33.28|32.98|33.36|33.06|33.26|32.96|137
1638210600000|2021-11-29 18:30:00|33.27|32.97|33.29|32.99|33.35|33.05|33.24|32.94|142
1638210900000|2021-11-29 18:35:00|33.28|32.98|33.31|33.01|33.34|33.04|33.28|32.98|118
1638211200000|2021-11-29 18:40:00|33.3|33|33.3|33|33.31|33.01|33.27|32.97|83
1638211500000|2021-11-29 18:45:00|33.29|32.99|33.33|33.03|33.33|33.03|33.27|32.97|65
1638211800000|2021-11-29 18:50:00|33.34|33.04|33.29|32.99|33.34|33.04|33.29|32.99|66
1638212100000|2021-11-29 18:55:00|33.28|32.98|33.25|32.95|33.29|32.99|33.22|32.92|76
1638212400000|2021-11-29 19:00:00|33.26|32.96|33.18|32.88|33.26|32.96|33.17|32.87|51
1638212700000|2021-11-29 19:05:00|33.17|32.87|33.07|32.77|33.18|32.88|33.06|32.76|87
1638213000000|2021-11-29 19:10:00|33.06|32.76|32.99|32.69|33.08|32.78|32.92|32.62|160
1638213300000|2021-11-29 19:15:00|32.98|32.68|32.94|32.64|33.02|32.72|32.93|32.63|127
1638213600000|2021-11-29 19:20:00|32.93|32.63|33.01|32.71|33.03|32.73|32.93|32.63|118
1638213900000|2021-11-29 19:25:00|33|32.7|32.9|32.6|33.07|32.77|32.89|32.59|147
1638214200000|2021-11-29 19:30:00|32.89|32.59|32.91|32.61|32.95|32.65|32.87|32.57|111
1638214500000|2021-11-29 19:35:00|32.92|32.62|32.82|32.52|32.92|32.62|32.81|32.51|122
1638214800000|2021-11-29 19:40:00|32.83|32.53|32.76|32.46|32.86|32.56|32.75|32.45|128
1638215100000|2021-11-29 19:45:00|32.77|32.47|32.61|32.31|32.78|32.48|32.6|32.3|154
1638215400000|2021-11-29 19:50:00|32.62|32.32|32.56|32.26|32.62|32.32|32.54|32.24|142
1638215700000|2021-11-29 19:55:00|32.57|32.27|32.52|32.22|32.57|32.27|32.48|32.18|144
1638216000000|2021-11-29 20:00:00|32.53|32.23|32.6|32.3|32.64|32.34|32.5|32.2|109
1638216300000|2021-11-29 20:05:00|32.61|32.31|32.62|32.32|32.65|32.35|32.56|32.26|142
1638216600000|2021-11-29 20:10:00|32.61|32.31|32.66|32.36|32.67|32.37|32.6|32.3|97
1638216900000|2021-11-29 20:15:00|32.65|32.35|32.66|32.36|32.71|32.41|32.65|32.35|124
1638217200000|2021-11-29 20:20:00|32.67|32.37|32.72|32.42|32.74|32.44|32.65|32.35|88
1638217500000|2021-11-29 20:25:00|32.71|32.41|32.82|32.52|32.83|32.53|32.71|32.41|137
1638217800000|2021-11-29 20:30:00|32.81|32.51|32.77|32.47|32.82|32.52|32.76|32.46|147
1638218100000|2021-11-29 20:35:00|32.78|32.48|32.85|32.55|32.87|32.57|32.77|32.47|97
1638218400000|2021-11-29 20:40:00|32.86|32.56|32.93|32.63|32.94|32.64|32.86|32.56|144
1638218700000|2021-11-29 20:45:00|32.92|32.62|32.89|32.59|32.93|32.63|32.86|32.56|154
1638219000000|2021-11-29 20:50:00|32.88|32.58|32.99|32.69|33|32.7|32.87|32.57|115
1638219300000|2021-11-29 20:55:00|33|32.7|32.95|32.65|33.01|32.71|32.95|32.65|110
1638219600000|2021-11-29 21:00:00|32.96|32.66|32.92|32.62|33.01|32.71|32.9|32.6|115
1638219900000|2021-11-29 21:05:00|32.93|32.63|32.98|32.68|33.01|32.71|32.92|32.62|91
1638220200000|2021-11-29 21:10:00|32.97|32.67|32.99|32.69|33.01|32.71|32.97|32.67|91
1638220500000|2021-11-29 21:15:00|33|32.7|33.06|32.76|33.07|32.77|32.99|32.69|98
1638220800000|2021-11-29 21:20:00|33.07|32.77|33.06|32.76|33.07|32.77|33.03|32.73|62
1638221100000|2021-11-29 21:25:00|33.05|32.75|33.09|32.79|33.11|32.81|33.04|32.74|69
1638221400000|2021-11-29 21:30:00|33.1|32.8|33.06|32.76|33.13|32.83|33.06|32.76|96
1638221700000|2021-11-29 21:35:00|33.07|32.77|33.02|32.72|33.07|32.77|33.01|32.71|68
1638222000000|2021-11-29 21:40:00|33.03|32.73|33.01|32.71|33.06|32.76|32.97|32.67|91
1638222300000|2021-11-29 21:45:00|33|32.7|33.01|32.71|33.03|32.73|32.99|32.69|109
1638222600000|2021-11-29 21:50:00|33.02|32.72|33.06|32.76|33.06|32.76|33.01|32.71|112
1638222900000|2021-11-29 21:55:00|33.05|32.75|32.98|32.68|33.06|32.76|32.96|32.66|113
1638223200000|2021-11-29 22:00:00|32.99|32.69|32.98|32.68|33|32.7|32.96|32.66|54
1638223500000|2021-11-29 22:05:00|32.99|32.69|33.05|32.75|33.05|32.75|32.98|32.68|31
1638223800000|2021-11-29 22:10:00|33.06|32.76|32.97|32.67|33.06|32.76|32.96|32.66|67
1638224100000|2021-11-29 22:15:00|32.96|32.66|32.98|32.68|33|32.7|32.96|32.66|67
1638224400000|2021-11-29 22:20:00|32.97|32.67|32.93|32.63|33|32.7|32.93|32.63|78
1638224700000|2021-11-29 22:25:00|32.92|32.62|32.92|32.62|32.93|32.63|32.9|32.6|97
1638225000000|2021-11-29 22:30:00|32.91|32.61|32.87|32.57|32.93|32.63|32.85|32.55|95
1638225300000|2021-11-29 22:35:00|32.88|32.58|32.82|32.52|32.88|32.58|32.78|32.48|51
1638225600000|2021-11-29 22:40:00|32.83|32.53|32.88|32.58|32.93|32.63|32.82|32.52|112
1638225900000|2021-11-29 22:45:00|32.89|32.59|32.86|32.56|32.9|32.6|32.85|32.55|50
1638226200000|2021-11-29 22:50:00|32.87|32.57|32.92|32.62|32.93|32.63|32.87|32.57|94
1638226500000|2021-11-29 22:55:00|32.91|32.61|32.91|32.61|32.94|32.64|32.86|32.56|83
1638226800000|2021-11-29 23:00:00|32.9|32.6|32.84|32.54|32.92|32.62|32.81|32.51|177
1638227100000|2021-11-29 23:05:00|32.85|32.55|32.91|32.61|32.96|32.66|32.85|32.55|113
1638227400000|2021-11-29 23:10:00|32.9|32.6|32.92|32.62|32.96|32.66|32.9|32.6|127
1638227700000|2021-11-29 23:15:00|32.93|32.63|32.9|32.6|32.94|32.64|32.88|32.58|106
1638228000000|2021-11-29 23:20:00|32.89|32.59|32.98|32.68|33|32.7|32.89|32.59|83
1638228300000|2021-11-29 23:25:00|32.99|32.69|33.05|32.75|33.05|32.75|32.98|32.68|119
1638228600000|2021-11-29 23:30:00|33.06|32.76|33.08|32.78|33.09|32.79|33.04|32.74|92
1638228900000|2021-11-29 23:35:00|33.09|32.79|33.1|32.8|33.1|32.8|33.05|32.75|65
1638229200000|2021-11-29 23:40:00|33.09|32.79|33.01|32.71|33.09|32.79|33|32.7|79
1638229500000|2021-11-29 23:45:00|33.02|32.72|32.99|32.69|33.09|32.79|32.95|32.65|139
1638229800000|2021-11-29 23:50:00|33|32.7|33.02|32.72|33.05|32.75|32.97|32.67|79
1638230100000|2021-11-29 23:55:00|33.03|32.73|32.98|32.68|33.03|32.73|32.94|32.64|83
1638230400000|2021-11-30 00:00:00|32.97|32.67|33.09|32.79|33.11|32.81|32.97|32.67|126
1638230700000|2021-11-30 00:05:00|33.1|32.8|33.27|32.97|33.28|32.98|33.09|32.79|95
1638231000000|2021-11-30 00:10:00|33.26|32.96|33.31|33.01|33.33|33.03|33.26|32.96|115
1638231300000|2021-11-30 00:15:00|33.32|33.02|33.27|32.97|33.4|33.1|33.25|32.95|189
1638231600000|2021-11-30 00:20:00|33.26|32.96|33.18|32.88|33.28|32.98|33.16|32.86|154
1638231900000|2021-11-30 00:25:00|33.17|32.87|33.19|32.89|33.21|32.91|33.14|32.84|117
1638232200000|2021-11-30 00:30:00|33.2|32.9|33.11|32.81|33.26|32.96|33.11|32.81|136
1638232500000|2021-11-30 00:35:00|33.12|32.82|33|32.7|33.13|32.83|33|32.7|101
1638232800000|2021-11-30 00:40:00|33.01|32.71|33.05|32.75|33.08|32.78|32.98|32.68|136
1638233100000|2021-11-30 00:45:00|33.04|32.74|33.05|32.75|33.07|32.77|32.95|32.65|127
1638233400000|2021-11-30 00:50:00|33.06|32.76|33.01|32.71|33.09|32.79|33.01|32.71|113
1638233700000|2021-11-30 00:55:00|33|32.7|33.26|32.96|33.26|32.96|33|32.7|108
1638234000000|2021-11-30 01:00:00|33.25|32.95|33.21|32.91|33.29|32.99|33.17|32.87|159
1638234300000|2021-11-30 01:05:00|33.22|32.92|33.28|32.98|33.29|32.99|33.22|32.92|188
1638234600000|2021-11-30 01:10:00|33.29|32.99|33.25|32.95|33.33|33.03|33.22|32.92|209
1638234900000|2021-11-30 01:15:00|33.24|32.94|33.48|33.18|33.48|33.18|33.18|32.88|267
1638235200000|2021-11-30 01:20:00|33.49|33.19|33.32|33.02|33.49|33.19|33.31|33.01|184
1638235500000|2021-11-30 01:25:00|33.31|33.01|33.27|32.97|33.33|33.03|33.25|32.95|183
1638235800000|2021-11-30 01:30:00|33.28|32.98|33.37|33.07|33.38|33.08|33.28|32.98|154
1638236100000|2021-11-30 01:35:00|33.36|33.06|33.52|33.22|33.52|33.22|33.35|33.05|135
1638236400000|2021-11-30 01:40:00|33.51|33.21|33.98|33.68|34.01|33.71|33.46|33.16|242
1638236700000|2021-11-30 01:45:00|33.99|33.69|33.58|33.28|34.01|33.71|33.56|33.26|217
1638237000000|2021-11-30 01:50:00|33.59|33.29|33.64|33.34|33.65|33.35|33.58|33.28|99
1638237300000|2021-11-30 01:55:00|33.63|33.33|33.55|33.25|33.64|33.34|33.5|33.2|172
1638237600000|2021-11-30 02:00:00|33.54|33.24|33.6|33.3|33.63|33.33|33.52|33.22|134
1638237900000|2021-11-30 02:05:00|33.59|33.29|33.54|33.24|33.6|33.3|33.48|33.18|105
1638238200000|2021-11-30 02:10:00|33.55|33.25|33.59|33.29|33.62|33.32|33.54|33.24|117
1638238500000|2021-11-30 02:15:00|33.6|33.3|33.64|33.34|33.65|33.35|33.58|33.28|115
1638238800000|2021-11-30 02:20:00|33.63|33.33|33.6|33.3|33.66|33.36|33.59|33.29|93
1638239100000|2021-11-30 02:25:00|33.59|33.29|33.54|33.24|33.6|33.3|33.52|33.22|92
1638239400000|2021-11-30 02:30:00|33.55|33.25|33.54|33.24|33.57|33.27|33.52|33.22|80
1638239700000|2021-11-30 02:35:00|33.53|33.23|33.53|33.23|33.56|33.26|33.53|33.23|60
1638240000000|2021-11-30 02:40:00|33.54|33.24|33.53|33.23|33.57|33.27|33.53|33.23|78
1638240300000|2021-11-30 02:45:00|33.52|33.22|33.52|33.22|33.56|33.26|33.51|33.21|94
1638240600000|2021-11-30 02:50:00|33.53|33.23|33.51|33.21|33.53|33.23|33.5|33.2|49
1638240900000|2021-11-30 02:55:00|33.52|33.22|33.55|33.25|33.56|33.26|33.5|33.2|80
1638241200000|2021-11-30 03:00:00|33.56|33.26|33.54|33.24|33.6|33.3|33.53|33.23|95
1638241500000|2021-11-30 03:05:00|33.55|33.25|33.38|33.08|33.55|33.25|33.38|33.08|147
1638241800000|2021-11-30 03:10:00|33.39|33.09|33.46|33.16|33.5|33.2|33.39|33.09|140
1638242100000|2021-11-30 03:15:00|33.45|33.15|33.39|33.09|33.47|33.17|33.38|33.08|147
1638242400000|2021-11-30 03:20:00|33.4|33.1|33.36|33.06|33.41|33.11|33.36|33.06|59
1638242700000|2021-11-30 03:25:00|33.35|33.05|33.32|33.02|33.36|33.06|33.31|33.01|130
1638243000000|2021-11-30 03:30:00|33.33|33.03|33.27|32.97|33.38|33.08|33.27|32.97|137
1638243300000|2021-11-30 03:35:00|33.28|32.98|33.07|32.77|33.29|32.99|33.05|32.75|256
1638243600000|2021-11-30 03:40:00|33.06|32.76|33.16|32.86|33.21|32.91|33.06|32.76|170
1638243900000|2021-11-30 03:45:00|33.15|32.85|33.4|33.1|33.41|33.11|33.15|32.85|122
1638244200000|2021-11-30 03:50:00|33.41|33.11|33.6|33.3|33.6|33.3|33.38|33.08|121
1638244500000|2021-11-30 03:55:00|33.59|33.29|33.78|33.48|33.78|33.48|33.55|33.25|114
1638244800000|2021-11-30 04:00:00|33.77|33.47|34.27|33.97|34.47|34.17|33.77|33.47|275
1638245100000|2021-11-30 04:05:00|34.26|33.96|33.95|33.65|34.27|33.97|33.94|33.64|189
1638245400000|2021-11-30 04:10:00|33.96|33.66|34.08|33.78|34.15|33.85|33.89|33.59|150
1638245700000|2021-11-30 04:15:00|34.09|33.79|33.9|33.6|34.09|33.79|33.9|33.6|113
1638246000000|2021-11-30 04:20:00|33.91|33.61|33.91|33.61|33.95|33.65|33.89|33.59|121
1638246300000|2021-11-30 04:25:00|33.92|33.62|33.98|33.68|34.02|33.72|33.9|33.6|115
1638246600000|2021-11-30 04:30:00|33.97|33.67|33.95|33.65|34.08|33.78|33.94|33.64|185
1638246900000|2021-11-30 04:35:00|33.94|33.64|33.84|33.54|33.98|33.68|33.84|33.54|115
1638247200000|2021-11-30 04:40:00|33.85|33.55|33.88|33.58|33.9|33.6|33.82|33.52|131
1638247500000|2021-11-30 04:45:00|33.87|33.57|33.92|33.62|33.95|33.65|33.87|33.57|110
1638247800000|2021-11-30 04:50:00|33.91|33.61|33.87|33.57|33.94|33.64|33.86|33.56|127
1638248100000|2021-11-30 04:55:00|33.88|33.58|34.02|33.72|34.04|33.74|33.87|33.57|117
1638248400000|2021-11-30 05:00:00|34.03|33.73|34.06|33.76|34.08|33.78|34.01|33.71|62
1638248700000|2021-11-30 05:05:00|34.07|33.77|34|33.7|34.09|33.79|33.99|33.69|84
1638249000000|2021-11-30 05:10:00|33.99|33.69|33.81|33.51|34.01|33.71|33.81|33.51|123
1638249300000|2021-11-30 05:15:00|33.82|33.52|33.67|33.37|33.85|33.55|33.66|33.36|133
1638249600000|2021-11-30 05:20:00|33.68|33.38|33.67|33.37|33.76|33.46|33.66|33.36|132
1638249900000|2021-11-30 05:25:00|33.68|33.38|33.65|33.35|33.68|33.38|33.65|33.35|92
1638250200000|2021-11-30 05:30:00|33.64|33.34|33.68|33.38|33.71|33.41|33.62|33.32|159
1638250500000|2021-11-30 05:35:00|33.69|33.39|33.64|33.34|33.71|33.41|33.59|33.29|94
1638250800000|2021-11-30 05:40:00|33.65|33.35|33.51|33.21|33.66|33.36|33.51|33.21|201
1638251100000|2021-11-30 05:45:00|33.5|33.2|33.43|33.13|33.51|33.21|33.4|33.1|150
1638251400000|2021-11-30 05:50:00|33.42|33.12|33.37|33.07|33.51|33.21|33.37|33.07|78
1638251700000|2021-11-30 05:55:00|33.38|33.08|33.23|32.93|33.38|33.08|33.22|32.92|194
1638252000000|2021-11-30 06:00:00|33.24|32.94|33.17|32.87|33.27|32.97|33.15|32.85|217
1638252300000|2021-11-30 06:05:00|33.18|32.88|33.14|32.84|33.22|32.92|33.1|32.8|152
1638252600000|2021-11-30 06:10:00|33.15|32.85|33.11|32.81|33.21|32.91|33.1|32.8|117
1638252900000|2021-11-30 06:15:00|33.12|32.82|33.09|32.79|33.12|32.82|32.99|32.69|161
1638253200000|2021-11-30 06:20:00|33.08|32.78|33.33|33.03|33.38|33.08|33.08|32.78|164
1638253500000|2021-11-30 06:25:00|33.32|33.02|33.51|33.21|33.54|33.24|33.3|33|156
1638253800000|2021-11-30 06:30:00|33.5|33.2|33.48|33.18|33.6|33.3|33.41|33.11|156
1638254100000|2021-11-30 06:35:00|33.49|33.19|33.56|33.26|33.63|33.33|33.45|33.15|123
1638254400000|2021-11-30 06:40:00|33.57|33.27|33.58|33.28|33.61|33.31|33.49|33.19|103
1638254700000|2021-11-30 06:45:00|33.59|33.29|33.73|33.43|33.73|33.43|33.58|33.28|94
1638255000000|2021-11-30 06:50:00|33.74|33.44|34.26|33.96|34.42|34.12|33.74|33.44|301
1638255300000|2021-11-30 06:55:00|34.25|33.95|34.17|33.87|34.29|33.99|34.15|33.85|186
1638255600000|2021-11-30 07:00:00|34.16|33.86|34|33.7|34.17|33.87|33.96|33.66|163
1638255900000|2021-11-30 07:05:00|33.99|33.69|33.99|33.69|34.05|33.75|33.95|33.65|139
1638256200000|2021-11-30 07:10:00|33.98|33.68|33.87|33.57|34.01|33.71|33.85|33.55|119
1638256500000|2021-11-30 07:15:00|33.88|33.58|33.81|33.51|33.93|33.63|33.8|33.5|121
1638256800000|2021-11-30 07:20:00|33.8|33.5|33.68|33.38|33.8|33.5|33.62|33.32|128
1638257100000|2021-11-30 07:25:00|33.69|33.39|33.67|33.37|33.72|33.42|33.65|33.35|77
1638257400000|2021-11-30 07:30:00|33.66|33.36|33.67|33.37|33.72|33.42|33.63|33.33|93
1638257700000|2021-11-30 07:35:00|33.68|33.38|33.66|33.36|33.71|33.41|33.66|33.36|42
1638258000000|2021-11-30 07:40:00|33.67|33.37|33.55|33.25|33.69|33.39|33.53|33.23|117
1638258300000|2021-11-30 07:45:00|33.57|33.27|33.58|33.28|33.65|33.35|33.54|33.24|96
1638258600000|2021-11-30 07:50:00|33.59|33.29|33.78|33.48|33.79|33.49|33.59|33.29|90
1638258900000|2021-11-30 07:55:00|33.79|33.49|33.94|33.64|33.94|33.64|33.76|33.46|139
1638259200000|2021-11-30 08:00:00|33.95|33.65|33.85|33.55|33.97|33.67|33.67|33.37|233
1638259500000|2021-11-30 08:05:00|33.84|33.54|33.68|33.38|33.84|33.54|33.58|33.28|152
1638259800000|2021-11-30 08:10:00|33.69|33.39|33.64|33.34|33.74|33.44|33.64|33.34|102
1638260100000|2021-11-30 08:15:00|33.65|33.35|33.56|33.26|33.65|33.35|33.52|33.22|108
1638260400000|2021-11-30 08:20:00|33.55|33.25|33.44|33.14|33.55|33.25|33.42|33.12|107
1638260700000|2021-11-30 08:25:00|33.43|33.13|33.6|33.3|33.62|33.32|33.42|33.12|115
1638261000000|2021-11-30 08:30:00|33.59|33.29|33.67|33.37|33.67|33.37|33.56|33.26|94
1638261300000|2021-11-30 08:35:00|33.66|33.36|33.63|33.33|33.68|33.38|33.59|33.29|80
1638261600000|2021-11-30 08:40:00|33.62|33.32|33.86|33.56|33.87|33.57|33.57|33.27|106
1638261900000|2021-11-30 08:45:00|33.87|33.57|33.97|33.67|34.2|33.9|33.86|33.56|277
1638262200000|2021-11-30 08:50:00|33.96|33.66|33.99|33.69|34.02|33.72|33.77|33.47|200
1638262500000|2021-11-30 08:55:00|34|33.7|33.89|33.59|34.02|33.72|33.89|33.59|232
1638262800000|2021-11-30 09:00:00|33.9|33.6|33.95|33.65|34|33.7|33.81|33.51|171
1638263100000|2021-11-30 09:05:00|33.96|33.66|33.82|33.52|34.01|33.71|33.81|33.51|180
1638263400000|2021-11-30 09:10:00|33.83|33.53|33.78|33.48|33.85|33.55|33.69|33.39|132
1638263700000|2021-11-30 09:15:00|33.77|33.47|33.89|33.59|33.91|33.61|33.77|33.47|122
1638264000000|2021-11-30 09:20:00|33.88|33.58|33.72|33.42|33.88|33.58|33.71|33.41|131
1638264300000|2021-11-30 09:25:00|33.71|33.41|33.68|33.38|33.72|33.42|33.56|33.26|155
1638264600000|2021-11-30 09:30:00|33.69|33.39|33.66|33.36|33.69|33.39|33.59|33.29|142
1638264900000|2021-11-30 09:35:00|33.67|33.37|33.71|33.41|33.73|33.43|33.61|33.31|119
1638265200000|2021-11-30 09:40:00|33.72|33.42|33.85|33.55|33.85|33.55|33.65|33.35|123
1638265500000|2021-11-30 09:45:00|33.86|33.56|34.05|33.75|34.15|33.85|33.86|33.56|139
1638265800000|2021-11-30 09:50:00|34.04|33.74|33.9|33.6|34.09|33.79|33.89|33.59|174
1638266100000|2021-11-30 09:55:00|33.91|33.61|34.08|33.78|34.1|33.8|33.9|33.6|160
1638266400000|2021-11-30 10:00:00|34.07|33.77|34.01|33.71|34.09|33.79|33.96|33.66|154
1638266700000|2021-11-30 10:05:00|34.02|33.72|34.1|33.8|34.13|33.83|34.01|33.71|103
1638267000000|2021-11-30 10:10:00|34.11|33.81|34.06|33.76|34.12|33.82|34.03|33.73|66
1638267300000|2021-11-30 10:15:00|34.05|33.75|33.95|33.65|34.05|33.75|33.95|33.65|92
1638267600000|2021-11-30 10:20:00|33.94|33.64|33.84|33.54|33.95|33.65|33.83|33.53|86
1638267900000|2021-11-30 10:25:00|33.83|33.53|33.86|33.56|33.87|33.57|33.83|33.53|81
1638268200000|2021-11-30 10:30:00|33.85|33.55|34.03|33.73|34.04|33.74|33.83|33.53|158
1638268500000|2021-11-30 10:35:00|34.04|33.74|34|33.7|34.09|33.79|33.97|33.67|133
1638268800000|2021-11-30 10:40:00|33.99|33.69|33.95|33.65|34.01|33.71|33.94|33.64|53
1638269100000|2021-11-30 10:45:00|33.96|33.66|34.03|33.73|34.07|33.77|33.92|33.62|92
1638269400000|2021-11-30 10:50:00|34.04|33.74|34.05|33.75|34.06|33.76|34.01|33.71|90
1638269700000|2021-11-30 10:55:00|34.04|33.74|34.17|33.87|34.27|33.97|34.01|33.71|123
1638270000000|2021-11-30 11:00:00|34.18|33.88|34.01|33.71|34.19|33.89|34.01|33.71|151
1638270300000|2021-11-30 11:05:00|34.02|33.72|34.02|33.72|34.02|33.72|33.91|33.61|82
1638270600000|2021-11-30 11:10:00|34.03|33.73|33.86|33.56|34.05|33.75|33.86|33.56|93
1638270900000|2021-11-30 11:15:00|33.87|33.57|34.04|33.74|34.05|33.75|33.86|33.56|134
1638271200000|2021-11-30 11:20:00|34.03|33.73|34.02|33.72|34.03|33.73|33.96|33.66|145
1638271500000|2021-11-30 11:25:00|34.01|33.71|34|33.7|34.02|33.72|33.93|33.63|96
1638271800000|2021-11-30 11:30:00|33.99|33.69|34.07|33.77|34.08|33.78|33.96|33.66|114
1638272100000|2021-11-30 11:35:00|34.08|33.78|34.13|33.83|34.14|33.84|34.06|33.76|133
1638272400000|2021-11-30 11:40:00|34.14|33.84|34.15|33.85|34.2|33.9|34.11|33.81|161
1638272700000|2021-11-30 11:45:00|34.16|33.86|34.09|33.79|34.17|33.87|33.96|33.66|194
1638273000000|2021-11-30 11:50:00|34.08|33.78|34.15|33.85|34.15|33.85|34.03|33.73|162
1638273300000|2021-11-30 11:55:00|34.16|33.86|34.11|33.81|34.19|33.89|34.07|33.77|178
1638273600000|2021-11-30 12:00:00|34.12|33.82|34.24|33.94|34.27|33.97|34.11|33.81|139
1638273900000|2021-11-30 12:05:00|34.23|33.93|34.13|33.83|34.25|33.95|34.13|33.83|149
1638274200000|2021-11-30 12:10:00|34.14|33.84|34.19|33.89|34.21|33.91|34.14|33.84|152
1638274500000|2021-11-30 12:15:00|34.2|33.9|34.21|33.91|34.21|33.91|34.16|33.86|114
1638274800000|2021-11-30 12:20:00|34.22|33.92|34.16|33.86|34.22|33.92|34.13|33.83|107
1638275100000|2021-11-30 12:25:00|34.15|33.85|34.15|33.85|34.17|33.87|34.13|33.83|75
1638275400000|2021-11-30 12:30:00|34.14|33.84|34.14|33.84|34.16|33.86|34.12|33.82|85
1638275700000|2021-11-30 12:35:00|34.15|33.85|34.14|33.84|34.16|33.86|34.11|33.81|101
1638276000000|2021-11-30 12:40:00|34.15|33.85|34.17|33.87|34.21|33.91|34.15|33.85|115
1638276300000|2021-11-30 12:45:00|34.16|33.86|34.16|33.86|34.19|33.89|34.14|33.84|61
1638276600000|2021-11-30 12:50:00|34.17|33.87|34.13|33.83|34.18|33.88|34.12|33.82|73
1638276900000|2021-11-30 12:55:00|34.12|33.82|34.13|33.83|34.16|33.86|34.1|33.8|85
1638277200000|2021-11-30 13:00:00|34.14|33.84|34.11|33.81|34.15|33.85|34.1|33.8|84
1638277500000|2021-11-30 13:05:00|34.1|33.8|34.2|33.9|34.27|33.97|34.03|33.73|187
1638277800000|2021-11-30 13:10:00|34.19|33.89|34.22|33.92|34.26|33.96|34.16|33.86|121
1638278100000|2021-11-30 13:15:00|34.21|33.91|34.26|33.96|34.28|33.98|34.19|33.89|111
1638278400000|2021-11-30 13:20:00|34.27|33.97|34.14|33.84|34.28|33.98|34.12|33.82|116
1638278700000|2021-11-30 13:25:00|34.15|33.85|34.21|33.91|34.22|33.92|34.15|33.85|52
1638279000000|2021-11-30 13:30:00|34.22|33.92|34.16|33.86|34.23|33.93|34.15|33.85|39
1638279300000|2021-11-30 13:35:00|34.17|33.87|34.16|33.86|34.18|33.88|34.14|33.84|53
1638279600000|2021-11-30 13:40:00|34.15|33.85|34.19|33.89|34.22|33.92|34.15|33.85|105
1638279900000|2021-11-30 13:45:00|34.2|33.9|34.3|34|34.31|34.01|34.2|33.9|109
1638280200000|2021-11-30 13:50:00|34.29|33.99|34.27|33.97|34.37|34.07|34.24|33.94|201
1638280500000|2021-11-30 13:55:00|34.26|33.96|34.44|34.14|34.46|34.16|34.25|33.95|141
1638280800000|2021-11-30 14:00:00|34.45|34.15|34.47|34.17|34.47|34.17|34.36|34.06|176
1638281100000|2021-11-30 14:05:00|34.46|34.16|34.35|34.05|34.47|34.17|34.33|34.03|155
1638281400000|2021-11-30 14:10:00|34.36|34.06|34.36|34.06|34.44|34.14|34.35|34.05|144
1638281700000|2021-11-30 14:15:00|34.35|34.05|34.43|34.13|34.48|34.18|34.35|34.05|147
1638282000000|2021-11-30 14:20:00|34.44|34.14|34.45|34.15|34.46|34.16|34.4|34.1|98
1638282300000|2021-11-30 14:25:00|34.47|34.17|34.48|34.18|34.53|34.23|34.45|34.15|115
1638282600000|2021-11-30 14:30:00|34.47|34.17|34.46|34.16|34.47|34.17|34.39|34.09|114
1638282900000|2021-11-30 14:35:00|34.45|34.15|34.4|34.1|34.52|34.22|34.39|34.09|183
1638283200000|2021-11-30 14:40:00|34.41|34.11|34.54|34.24|34.57|34.27|34.41|34.11|194
1638283500000|2021-11-30 14:45:00|34.55|34.25|34.44|34.14|34.59|34.29|34.43|34.13|210
1638283800000|2021-11-30 14:50:00|34.45|34.15|34.54|34.24|34.55|34.25|34.44|34.14|124
1638284100000|2021-11-30 14:55:00|34.55|34.25|34.65|34.35|34.68|34.38|34.55|34.25|142
1638284400000|2021-11-30 15:00:00|34.66|34.36|34.66|34.36|34.72|34.42|34.62|34.32|148
1638284700000|2021-11-30 15:05:00|34.67|34.37|34.73|34.43|34.88|34.58|34.62|34.32|253
1638285000000|2021-11-30 15:10:00|34.74|34.44|34.95|34.65|35|34.7|34.73|34.43|213
1638285300000|2021-11-30 15:15:00|34.94|34.64|35.16|34.86|35.25|34.95|34.93|34.63|298
1638285600000|2021-11-30 15:20:00|35.17|34.87|35.03|34.73|35.17|34.87|34.97|34.67|272
1638285900000|2021-11-30 15:25:00|35.04|34.74|35.1|34.8|35.1|34.8|34.97|34.67|179
1638286200000|2021-11-30 15:30:00|35.09|34.79|35.08|34.78|35.16|34.86|35.06|34.76|172
1638286500000|2021-11-30 15:35:00|35.09|34.79|34.91|34.61|35.09|34.79|34.81|34.51|229
1638286800000|2021-11-30 15:40:00|34.92|34.62|34.85|34.55|34.96|34.66|34.82|34.52|236
1638287100000|2021-11-30 15:45:00|34.86|34.56|34.74|34.44|34.96|34.66|34.74|34.44|204
1638287400000|2021-11-30 15:50:00|34.73|34.43|34.42|34.12|34.77|34.47|34.41|34.11|252
1638287700000|2021-11-30 15:55:00|34.43|34.13|34.35|34.05|34.61|34.31|34.24|33.94|279
1638288000000|2021-11-30 16:00:00|34.37|34.07|34.37|34.07|34.54|34.24|34.2|33.9|344
1638288300000|2021-11-30 16:05:00|34.36|34.06|34.24|33.94|34.46|34.16|34.23|33.93|280
1638288600000|2021-11-30 16:10:00|34.25|33.95|34.09|33.79|34.3|34|34.06|33.76|283
1638288900000|2021-11-30 16:15:00|34.1|33.8|34.24|33.94|34.42|34.12|34.05|33.75|366
1638289200000|2021-11-30 16:20:00|34.25|33.95|34.24|33.94|34.38|34.08|34.18|33.88|310
1638289500000|2021-11-30 16:25:00|34.25|33.95|34.39|34.09|34.41|34.11|34.23|33.93|245
1638289800000|2021-11-30 16:30:00|34.38|34.08|34.57|34.27|34.63|34.33|34.38|34.08|257
1638290100000|2021-11-30 16:35:00|34.58|34.28|34.61|34.31|34.7|34.4|34.56|34.26|229
1638290400000|2021-11-30 16:40:00|34.59|34.29|34.45|34.15|34.63|34.33|34.42|34.12|240
1638290700000|2021-11-30 16:45:00|34.44|34.14|34.39|34.09|34.52|34.22|34.35|34.05|231
1638291000000|2021-11-30 16:50:00|34.38|34.08|34.28|33.98|34.45|34.15|34.26|33.96|186
1638291300000|2021-11-30 16:55:00|34.29|33.99|34.15|33.85|34.31|34.01|34.08|33.78|222
1638291600000|2021-11-30 17:00:00|34.16|33.86|34.13|33.83|34.23|33.93|34.05|33.75|253
1638291900000|2021-11-30 17:05:00|34.12|33.82|33.91|33.61|34.15|33.85|33.9|33.6|210
1638292200000|2021-11-30 17:10:00|33.92|33.62|34.07|33.77|34.12|33.82|33.92|33.62|266
1638292500000|2021-11-30 17:15:00|34.06|33.76|34.25|33.95|34.26|33.96|34.06|33.76|216
1638292800000|2021-11-30 17:20:00|34.26|33.96|34.3|34|34.34|34.04|34.24|33.94|188
1638293100000|2021-11-30 17:25:00|34.31|34.01|34.36|34.06|34.38|34.08|34.28|33.98|134
1638293400000|2021-11-30 17:30:00|34.35|34.05|34.43|34.13|34.46|34.16|34.35|34.05|140
1638293700000|2021-11-30 17:35:00|34.44|34.14|34.42|34.12|34.5|34.2|34.34|34.04|156
1638294000000|2021-11-30 17:40:00|34.43|34.13|34.43|34.13|34.46|34.16|34.34|34.04|100
1638294300000|2021-11-30 17:45:00|34.44|34.14|34.35|34.05|34.45|34.15|34.26|33.96|153
1638294600000|2021-11-30 17:50:00|34.37|34.07|34.36|34.06|34.4|34.1|34.31|34.01|115
1638294900000|2021-11-30 17:55:00|34.37|34.07|34.43|34.13|34.47|34.17|34.36|34.06|124
1638295200000|2021-11-30 18:00:00|34.42|34.12|34.42|34.12|34.5|34.2|34.41|34.11|98
1638295500000|2021-11-30 18:05:00|34.43|34.13|34.42|34.12|34.45|34.15|34.31|34.01|157
1638295800000|2021-11-30 18:10:00|34.41|34.11|34.31|34.01|34.42|34.12|34.28|33.98|123
1638296100000|2021-11-30 18:15:00|34.3|34|34.36|34.06|34.37|34.07|34.3|34|105
1638296400000|2021-11-30 18:20:00|34.35|34.05|34.4|34.1|34.4|34.1|34.33|34.03|111
1638296700000|2021-11-30 18:25:00|34.39|34.09|34.38|34.08|34.43|34.13|34.35|34.05|80
1638297000000|2021-11-30 18:30:00|34.37|34.07|34.46|34.16|34.46|34.16|34.37|34.07|157
1638297300000|2021-11-30 18:35:00|34.47|34.17|34.44|34.14|34.5|34.2|34.43|34.13|116
1638297600000|2021-11-30 18:40:00|34.43|34.13|34.45|34.15|34.47|34.17|34.41|34.11|170
1638297900000|2021-11-30 18:45:00|34.46|34.16|34.51|34.21|34.53|34.23|34.43|34.13|127
1638298200000|2021-11-30 18:50:00|34.5|34.2|34.61|34.31|34.62|34.32|34.49|34.19|115
1638298500000|2021-11-30 18:55:00|34.62|34.32|34.6|34.3|34.62|34.32|34.54|34.24|139
1638298800000|2021-11-30 19:00:00|34.59|34.29|34.48|34.18|34.6|34.3|34.46|34.16|126
1638299100000|2021-11-30 19:05:00|34.49|34.19|34.47|34.17|34.49|34.19|34.39|34.09|125
1638299400000|2021-11-30 19:10:00|34.48|34.18|34.42|34.12|34.51|34.21|34.37|34.07|163
1638299700000|2021-11-30 19:15:00|34.41|34.11|34.44|34.14|34.48|34.18|34.41|34.11|112
1638300000000|2021-11-30 19:20:00|34.45|34.15|34.48|34.18|34.48|34.18|34.41|34.11|72
1638300300000|2021-11-30 19:25:00|34.47|34.17|34.36|34.06|34.48|34.18|34.31|34.01|113
1638300600000|2021-11-30 19:30:00|34.35|34.05|34.27|33.97|34.45|34.15|34.25|33.95|176
1638300900000|2021-11-30 19:35:00|34.28|33.98|34.34|34.04|34.38|34.08|34.24|33.94|152
1638301200000|2021-11-30 19:40:00|34.35|34.05|34.3|34|34.39|34.09|34.25|33.95|132
1638301500000|2021-11-30 19:45:00|34.33|34.03|34.28|33.98|34.36|34.06|34.27|33.97|147
1638301800000|2021-11-30 19:50:00|34.29|33.99|34.28|33.98|34.33|34.03|34.26|33.96|204
1638302100000|2021-11-30 19:55:00|34.27|33.97|34.37|34.07|34.38|34.08|34.26|33.96|119
1638302400000|2021-11-30 20:00:00|34.38|34.08|34.38|34.08|34.43|34.13|34.36|34.06|85
1638302700000|2021-11-30 20:05:00|34.4|34.1|34.22|33.92|34.4|34.1|34.2|33.9|139
1638303000000|2021-11-30 20:10:00|34.21|33.91|34.16|33.86|34.22|33.92|34.14|33.84|169
1638303300000|2021-11-30 20:15:00|34.17|33.87|34.23|33.93|34.27|33.97|34.15|33.85|135
1638303600000|2021-11-30 20:20:00|34.24|33.94|34.19|33.89|34.24|33.94|34.17|33.87|113
1638303900000|2021-11-30 20:25:00|34.18|33.88|34.17|33.87|34.19|33.89|34.13|33.83|101
1638304200000|2021-11-30 20:30:00|34.16|33.86|34.22|33.92|34.26|33.96|34.14|33.84|114
1638304500000|2021-11-30 20:35:00|34.21|33.91|34.17|33.87|34.22|33.92|34.16|33.86|77
1638304800000|2021-11-30 20:40:00|34.18|33.88|34.28|33.98|34.28|33.98|34.17|33.87|80
1638305100000|2021-11-30 20:45:00|34.27|33.97|34.19|33.89|34.33|34.03|34.18|33.88|116
1638305400000|2021-11-30 20:50:00|34.18|33.88|34.18|33.88|34.25|33.95|34.14|33.84|146
1638305700000|2021-11-30 20:55:00|34.17|33.87|34.26|33.96|34.27|33.97|34.17|33.87|119
1638306000000|2021-11-30 21:00:00|34.25|33.95|34.38|34.08|34.39|34.09|34.24|33.94|114
1638306300000|2021-11-30 21:05:00|34.37|34.07|34.23|33.93|34.4|34.1|34.22|33.92|149
1638306600000|2021-11-30 21:10:00|34.22|33.92|34.3|34|34.31|34.01|34.2|33.9|96
1638306900000|2021-11-30 21:15:00|34.31|34.01|34.26|33.96|34.37|34.07|34.26|33.96|127
1638307200000|2021-11-30 21:20:00|34.25|33.95|34.23|33.93|34.29|33.99|34.22|33.92|110
1638307500000|2021-11-30 21:25:00|34.22|33.92|34.14|33.84|34.23|33.93|34.14|33.84|111
1638307800000|2021-11-30 21:30:00|34.13|33.83|34.08|33.78|34.17|33.87|34.07|33.77|109
1638308100000|2021-11-30 21:35:00|34.07|33.77|34.03|33.73|34.08|33.78|34|33.7|141
1638308400000|2021-11-30 21:40:00|34.02|33.72|33.93|33.63|34.02|33.72|33.9|33.6|133
1638308700000|2021-11-30 21:45:00|33.94|33.64|34.01|33.71|34.02|33.72|33.93|33.63|114
1638309000000|2021-11-30 21:50:00|34.02|33.72|34.08|33.78|34.11|33.81|34.02|33.72|121
1638309300000|2021-11-30 21:55:00|34.09|33.79|34.01|33.71|34.12|33.82|34|33.7|75
1638309600000|2021-11-30 22:00:00|34|33.7|34.08|33.78|34.1|33.8|33.98|33.68|55
1638309900000|2021-11-30 22:05:00|34.09|33.79|34.1|33.8|34.1|33.8|34.06|33.76|50
1638310200000|2021-11-30 22:10:00|34.11|33.81|34.15|33.85|34.15|33.85|34.11|33.81|57
1638310500000|2021-11-30 22:15:00|34.14|33.84|34.1|33.8|34.15|33.85|34.1|33.8|55
1638310800000|2021-11-30 22:20:00|34.09|33.79|34.13|33.83|34.14|33.84|34.09|33.79|31
1638311100000|2021-11-30 22:25:00|34.14|33.84|34.15|33.85|34.16|33.86|34.14|33.84|6
1638311400000|2021-11-30 22:30:00|34.16|33.86|34.14|33.84|34.16|33.86|34.14|33.84|27
1638311700000|2021-11-30 22:35:00|34.15|33.85|34.06|33.76|34.15|33.85|34.06|33.76|54
1638312000000|2021-11-30 22:40:00|34.07|33.77|34.11|33.81|34.13|33.83|34.07|33.77|59
1638312300000|2021-11-30 22:45:00|34.1|33.8|33.98|33.68|34.11|33.81|33.98|33.68|81
1638312600000|2021-11-30 22:50:00|33.99|33.69|34.04|33.74|34.06|33.76|33.98|33.68|40
1638312900000|2021-11-30 22:55:00|34.03|33.73|34.08|33.78|34.1|33.8|34.03|33.73|48
1638313200000|2021-11-30 23:00:00|34.07|33.77|34.08|33.78|34.13|33.83|34.05|33.75|54
1638313500000|2021-11-30 23:05:00|34.07|33.77|33.94|33.64|34.08|33.78|33.9|33.6|99
1638313800000|2021-11-30 23:10:00|33.95|33.65|33.91|33.61|33.98|33.68|33.9|33.6|76
1638314100000|2021-11-30 23:15:00|33.92|33.62|33.99|33.69|34.03|33.73|33.88|33.58|78
1638314400000|2021-11-30 23:20:00|33.98|33.68|33.89|33.59|33.98|33.68|33.88|33.58|94
1638314700000|2021-11-30 23:25:00|33.9|33.6|34.04|33.74|34.04|33.74|33.9|33.6|45
1638315000000|2021-11-30 23:30:00|34.05|33.75|33.84|33.54|34.05|33.75|33.84|33.54|118
1638315300000|2021-11-30 23:35:00|33.85|33.55|33.88|33.58|33.9|33.6|33.84|33.54|73
1638315600000|2021-11-30 23:40:00|33.87|33.57|33.89|33.59|33.91|33.61|33.87|33.57|45
1638315900000|2021-11-30 23:45:00|33.9|33.6|33.69|33.39|33.92|33.62|33.67|33.37|129
1638316200000|2021-11-30 23:50:00|33.7|33.4|33.75|33.45|33.82|33.52|33.62|33.32|137
1638316500000|2021-11-30 23:55:00|33.74|33.44|33.7|33.4|33.76|33.46|33.68|33.38|89
1638316800000|2021-12-01 00:00:00|33.71|33.41|33.72|33.42|33.75|33.45|33.62|33.32|170
1638317100000|2021-12-01 00:05:00|33.71|33.41|33.95|33.65|33.99|33.69|33.7|33.4|132
1638317400000|2021-12-01 00:10:00|33.94|33.64|33.95|33.65|34.1|33.8|33.93|33.63|159
1638317700000|2021-12-01 00:15:00|33.96|33.66|34.12|33.82|34.13|33.83|33.96|33.66|91
1638318000000|2021-12-01 00:20:00|34.13|33.83|34.13|33.83|34.15|33.85|34.1|33.8|83
1638318300000|2021-12-01 00:25:00|34.14|33.84|34.18|33.88|34.18|33.88|34.1|33.8|61
1638318600000|2021-12-01 00:30:00|34.17|33.87|34.09|33.79|34.26|33.96|34.09|33.79|124
1638318900000|2021-12-01 00:35:00|34.1|33.8|34.07|33.77|34.12|33.82|34.03|33.73|123
1638319200000|2021-12-01 00:40:00|34.08|33.78|34.09|33.79|34.13|33.83|34.05|33.75|80
1638319500000|2021-12-01 00:45:00|34.1|33.8|34.12|33.82|34.14|33.84|34.09|33.79|79
1638319800000|2021-12-01 00:50:00|34.11|33.81|34.12|33.82|34.16|33.86|34.08|33.78|63
1638320100000|2021-12-01 00:55:00|34.13|33.83|34.22|33.92|34.22|33.92|34.07|33.77|98
1638320400000|2021-12-01 01:00:00|34.21|33.91|34.16|33.86|34.22|33.92|34.07|33.77|116
1638320700000|2021-12-01 01:05:00|34.17|33.87|34.27|33.97|34.28|33.98|34.13|33.83|64
1638321000000|2021-12-01 01:10:00|34.26|33.96|34.21|33.91|34.26|33.96|34.16|33.86|81
1638321300000|2021-12-01 01:15:00|34.2|33.9|34.17|33.87|34.23|33.93|34.17|33.87|65
1638321600000|2021-12-01 01:20:00|34.16|33.86|34.27|33.97|34.27|33.97|34.15|33.85|44
1638321900000|2021-12-01 01:25:00|34.25|33.95|34.22|33.92|34.25|33.95|34.2|33.9|50
1638322200000|2021-12-01 01:30:00|34.21|33.91|34.28|33.98|34.28|33.98|34.2|33.9|62
1638322500000|2021-12-01 01:35:00|34.27|33.97|34.22|33.92|34.29|33.99|34.21|33.91|66
1638322800000|2021-12-01 01:40:00|34.21|33.91|34.25|33.95|34.25|33.95|34.14|33.84|81
1638323100000|2021-12-01 01:45:00|34.24|33.94|34.31|34.01|34.32|34.02|34.2|33.9|37
1638323400000|2021-12-01 01:50:00|34.32|34.02|34.29|33.99|34.33|34.03|34.29|33.99|34
1638323700000|2021-12-01 01:55:00|34.3|34|34.29|33.99|34.33|34.03|34.29|33.99|37
1638324000000|2021-12-01 02:00:00|34.28|33.98|34.29|33.99|34.31|34.01|34.27|33.97|46
1638324300000|2021-12-01 02:05:00|34.28|33.98|34.25|33.95|34.3|34|34.24|33.94|44
1638324600000|2021-12-01 02:10:00|34.26|33.96|34.16|33.86|34.26|33.96|34.12|33.82|58
1638324900000|2021-12-01 02:15:00|34.19|33.89|34.17|33.87|34.22|33.92|34.17|33.87|31
1638325200000|2021-12-01 02:20:00|34.18|33.88|34.18|33.88|34.19|33.89|34.15|33.85|31
1638325500000|2021-12-01 02:25:00|34.17|33.87|34.46|34.16|34.46|34.16|34.17|33.87|66
1638325800000|2021-12-01 02:30:00|34.45|34.15|34.51|34.21|34.52|34.22|34.45|34.15|44
1638326100000|2021-12-01 02:35:00|34.5|34.2|34.48|34.18|34.54|34.24|34.47|34.17|25
1638326400000|2021-12-01 02:40:00|34.47|34.17|34.54|34.24|34.56|34.26|34.46|34.16|33
1638326700000|2021-12-01 02:45:00|34.53|34.23|34.57|34.27|34.57|34.27|34.52|34.22|27
1638327000000|2021-12-01 02:50:00|34.56|34.26|34.61|34.31|34.62|34.32|34.54|34.24|69
1638327300000|2021-12-01 02:55:00|34.62|34.32|34.58|34.28|34.63|34.33|34.56|34.26|77
1638327600000|2021-12-01 03:00:00|34.57|34.27|34.5|34.2|34.58|34.28|34.47|34.17|68
1638327900000|2021-12-01 03:05:00|34.51|34.21|34.6|34.3|34.6|34.3|34.5|34.2|60
1638328200000|2021-12-01 03:10:00|34.59|34.29|34.58|34.28|34.61|34.31|34.56|34.26|33
1638328500000|2021-12-01 03:15:00|34.59|34.29|34.59|34.29|34.61|34.31|34.58|34.28|41
1638328800000|2021-12-01 03:20:00|34.58|34.28|34.46|34.16|34.58|34.28|34.46|34.16|76
1638329100000|2021-12-01 03:25:00|34.47|34.17|34.44|34.14|34.5|34.2|34.44|34.14|43
1638329400000|2021-12-01 03:30:00|34.45|34.15|34.4|34.1|34.46|34.16|34.4|34.1|54
1638329700000|2021-12-01 03:35:00|34.39|34.09|34.49|34.19|34.49|34.19|34.33|34.03|64
1638330000000|2021-12-01 03:40:00|34.5|34.2|34.49|34.19|34.55|34.25|34.47|34.17|38
1638330300000|2021-12-01 03:45:00|34.48|34.18|34.57|34.27|34.57|34.27|34.46|34.16|91
1638330600000|2021-12-01 03:50:00|34.58|34.28|34.61|34.31|34.62|34.32|34.57|34.27|68
1638330900000|2021-12-01 03:55:00|34.62|34.32|34.62|34.32|34.63|34.33|34.59|34.29|47
1638331200000|2021-12-01 04:00:00|34.61|34.31|34.58|34.28|34.63|34.33|34.56|34.26|125
1638331500000|2021-12-01 04:05:00|34.57|34.27|34.62|34.32|34.62|34.32|34.57|34.27|67
1638331800000|2021-12-01 04:10:00|34.61|34.31|34.62|34.32|34.67|34.37|34.6|34.3|122
1638332100000|2021-12-01 04:15:00|34.63|34.33|34.55|34.25|34.64|34.34|34.53|34.23|93
1638332400000|2021-12-01 04:20:00|34.54|34.24|34.51|34.21|34.54|34.24|34.47|34.17|61
1638332700000|2021-12-01 04:25:00|34.5|34.2|34.5|34.2|34.52|34.22|34.48|34.18|51
1638333000000|2021-12-01 04:30:00|34.49|34.19|34.52|34.22|34.58|34.28|34.49|34.19|62
1638333300000|2021-12-01 04:35:00|34.53|34.23|34.54|34.24|34.57|34.27|34.52|34.22|43
1638333600000|2021-12-01 04:40:00|34.55|34.25|34.54|34.24|34.58|34.28|34.53|34.23|52
1638333900000|2021-12-01 04:45:00|34.53|34.23|34.48|34.18|34.54|34.24|34.47|34.17|69
1638334200000|2021-12-01 04:50:00|34.49|34.19|34.53|34.23|34.53|34.23|34.48|34.18|86
1638334500000|2021-12-01 04:55:00|34.52|34.22|34.5|34.2|34.58|34.28|34.49|34.19|73
1638334800000|2021-12-01 05:00:00|34.52|34.22|34.52|34.22|34.57|34.27|34.51|34.21|68
1638335100000|2021-12-01 05:05:00|34.53|34.23|34.54|34.24|34.54|34.24|34.46|34.16|69
1638335400000|2021-12-01 05:10:00|34.55|34.25|34.53|34.23|34.58|34.28|34.51|34.21|61
1638335700000|2021-12-01 05:15:00|34.52|34.22|34.46|34.16|34.54|34.24|34.44|34.14|90
1638336000000|2021-12-01 05:20:00|34.47|34.17|34.44|34.14|34.47|34.17|34.44|34.14|88
1638336300000|2021-12-01 05:25:00|34.45|34.15|34.43|34.13|34.47|34.17|34.42|34.12|75
1638336600000|2021-12-01 05:30:00|34.42|34.12|34.32|34.02|34.43|34.13|34.3|34|51
1638336900000|2021-12-01 05:35:00|34.33|34.03|34.35|34.05|34.35|34.05|34.3|34|34
1638337200000|2021-12-01 05:40:00|34.34|34.04|34.42|34.12|34.42|34.12|34.34|34.04|32
1638337500000|2021-12-01 05:45:00|34.43|34.13|34.44|34.14|34.47|34.17|34.42|34.12|15
1638337800000|2021-12-01 05:50:00|34.43|34.13|34.38|34.08|34.43|34.13|34.34|34.04|32
1638338100000|2021-12-01 05:55:00|34.37|34.07|34.29|33.99|34.37|34.07|34.29|33.99|51
1638338400000|2021-12-01 06:00:00|34.3|34|34.28|33.98|34.35|34.05|34.26|33.96|104
1638338700000|2021-12-01 06:05:00|34.27|33.97|34.31|34.01|34.31|34.01|34.22|33.92|84
1638339000000|2021-12-01 06:10:00|34.32|34.02|34.39|34.09|34.41|34.11|34.32|34.02|62
1638339300000|2021-12-01 06:15:00|34.38|34.08|34.4|34.1|34.4|34.1|34.31|34.01|80
1638339600000|2021-12-01 06:20:00|34.39|34.09|34.3|34|34.44|34.14|34.29|33.99|73
1638339900000|2021-12-01 06:25:00|34.29|33.99|34.27|33.97|34.34|34.04|34.24|33.94|87
1638340200000|2021-12-01 06:30:00|34.28|33.98|34.28|33.98|34.28|33.98|34.23|33.93|60
1638340500000|2021-12-01 06:35:00|34.27|33.97|34.37|34.07|34.38|34.08|34.27|33.97|92
1638340800000|2021-12-01 06:40:00|34.36|34.06|34.37|34.07|34.38|34.08|34.33|34.03|42
1638341100000|2021-12-01 06:45:00|34.38|34.08|34.45|34.15|34.46|34.16|34.36|34.06|96
1638341400000|2021-12-01 06:50:00|34.44|34.14|34.39|34.09|34.48|34.18|34.38|34.08|148
1638341700000|2021-12-01 06:55:00|34.38|34.08|34.36|34.06|34.43|34.13|34.33|34.03|98
1638342000000|2021-12-01 07:00:00|34.35|34.05|34.25|33.95|34.4|34.1|34.25|33.95|86
1638342300000|2021-12-01 07:05:00|34.26|33.96|34.43|34.13|34.47|34.17|34.26|33.96|120
1638342600000|2021-12-01 07:10:00|34.42|34.12|34.44|34.14|34.47|34.17|34.4|34.1|73
1638342900000|2021-12-01 07:15:00|34.45|34.15|34.51|34.21|34.57|34.27|34.44|34.14|83
1638343200000|2021-12-01 07:20:00|34.52|34.22|34.49|34.19|34.53|34.23|34.46|34.16|73
1638343500000|2021-12-01 07:25:00|34.48|34.18|34.52|34.22|34.52|34.22|34.47|34.17|43
1638343800000|2021-12-01 07:30:00|34.53|34.23|34.52|34.22|34.58|34.28|34.51|34.21|59
1638344100000|2021-12-01 07:35:00|34.53|34.23|34.45|34.15|34.53|34.23|34.45|34.15|76
1638344400000|2021-12-01 07:40:00|34.46|34.16|34.52|34.22|34.53|34.23|34.45|34.15|49
1638344700000|2021-12-01 07:45:00|34.53|34.23|34.47|34.17|34.53|34.23|34.46|34.16|91
1638345000000|2021-12-01 07:50:00|34.46|34.16|34.37|34.07|34.46|34.16|34.37|34.07|78
1638345300000|2021-12-01 07:55:00|34.38|34.08|34.37|34.07|34.42|34.12|34.32|34.02|84
1638345600000|2021-12-01 08:00:00|34.36|34.06|34.3|34|34.44|34.14|34.3|34|142
1638345900000|2021-12-01 08:05:00|34.29|33.99|34.1|33.8|34.3|34|34.1|33.8|134
1638346200000|2021-12-01 08:10:00|34.09|33.79|34.06|33.76|34.13|33.83|34.04|33.74|150
1638346500000|2021-12-01 08:15:00|34.05|33.75|34.24|33.94|34.26|33.96|34.05|33.75|190
1638346800000|2021-12-01 08:20:00|34.23|33.93|34.31|34.01|34.32|34.02|34.18|33.88|124
1638347100000|2021-12-01 08:25:00|34.3|34|34.25|33.95|34.32|34.02|34.21|33.91|139
1638347400000|2021-12-01 08:30:00|34.26|33.96|34.3|34|34.36|34.06|34.24|33.94|162
1638347700000|2021-12-01 08:35:00|34.31|34.01|34.21|33.91|34.32|34.02|34.2|33.9|119
1638348000000|2021-12-01 08:40:00|34.22|33.92|34.06|33.76|34.22|33.92|34.06|33.76|150
1638348300000|2021-12-01 08:45:00|34.07|33.77|33.9|33.6|34.1|33.8|33.86|33.56|180
1638348600000|2021-12-01 08:50:00|33.88|33.58|33.95|33.65|34.02|33.72|33.88|33.58|143
1638348900000|2021-12-01 08:55:00|33.96|33.66|33.87|33.57|33.96|33.66|33.84|33.54|201
1638349200000|2021-12-01 09:00:00|33.86|33.56|33.83|33.53|33.86|33.56|33.78|33.48|112
1638349500000|2021-12-01 09:05:00|33.84|33.54|33.8|33.5|33.86|33.56|33.78|33.48|139
1638349800000|2021-12-01 09:10:00|33.81|33.51|33.93|33.63|33.96|33.66|33.8|33.5|158
1638350100000|2021-12-01 09:15:00|33.92|33.62|33.92|33.62|33.99|33.69|33.89|33.59|97
1638350400000|2021-12-01 09:20:00|33.93|33.63|33.86|33.56|33.94|33.64|33.86|33.56|65
1638350700000|2021-12-01 09:25:00|33.87|33.57|33.91|33.61|33.92|33.62|33.83|33.53|78
1638351000000|2021-12-01 09:30:00|33.92|33.62|33.91|33.61|33.96|33.66|33.88|33.58|65
1638351300000|2021-12-01 09:35:00|33.9|33.6|33.94|33.64|33.98|33.68|33.9|33.6|74
1638351600000|2021-12-01 09:40:00|33.95|33.65|33.96|33.66|33.98|33.68|33.92|33.62|92
1638351900000|2021-12-01 09:45:00|33.97|33.67|33.97|33.67|33.98|33.68|33.96|33.66|119
1638352200000|2021-12-01 09:50:00|33.98|33.68|33.93|33.63|33.99|33.69|33.91|33.61|123
1638352500000|2021-12-01 09:55:00|33.94|33.64|33.88|33.58|33.98|33.68|33.86|33.56|151
1638352800000|2021-12-01 10:00:00|33.89|33.59|33.84|33.54|33.91|33.61|33.84|33.54|102
1638353100000|2021-12-01 10:05:00|33.85|33.55|33.7|33.4|33.85|33.55|33.7|33.4|83
1638353400000|2021-12-01 10:10:00|33.71|33.41|33.67|33.37|33.71|33.41|33.61|33.31|107
1638353700000|2021-12-01 10:15:00|33.66|33.36|33.73|33.43|33.77|33.47|33.64|33.34|140
1638354000000|2021-12-01 10:20:00|33.72|33.42|33.7|33.4|33.73|33.43|33.68|33.38|76
1638354300000|2021-12-01 10:25:00|33.71|33.41|33.69|33.39|33.72|33.42|33.67|33.37|61
1638354600000|2021-12-01 10:30:00|33.7|33.4|33.65|33.35|33.71|33.41|33.63|33.33|78
1638354900000|2021-12-01 10:35:00|33.66|33.36|33.66|33.36|33.68|33.38|33.62|33.32|67
1638355200000|2021-12-01 10:40:00|33.67|33.37|33.71|33.41|33.72|33.42|33.66|33.36|85
1638355500000|2021-12-01 10:45:00|33.7|33.4|33.74|33.44|33.77|33.47|33.68|33.38|73
1638355800000|2021-12-01 10:50:00|33.75|33.45|33.73|33.43|33.78|33.48|33.7|33.4|96
1638356100000|2021-12-01 10:55:00|33.72|33.42|33.69|33.39|33.76|33.46|33.69|33.39|68
1638356400000|2021-12-01 11:00:00|33.7|33.4|33.69|33.39|33.72|33.42|33.65|33.35|63
1638356700000|2021-12-01 11:05:00|33.68|33.38|33.78|33.48|33.79|33.49|33.68|33.38|85
1638357000000|2021-12-01 11:10:00|33.77|33.47|33.77|33.47|33.79|33.49|33.75|33.45|89
1638357300000|2021-12-01 11:15:00|33.76|33.46|33.71|33.41|33.78|33.48|33.68|33.38|107
1638357600000|2021-12-01 11:20:00|33.72|33.42|33.7|33.4|33.73|33.43|33.67|33.37|89
1638357900000|2021-12-01 11:25:00|33.69|33.39|33.68|33.38|33.69|33.39|33.64|33.34|121
1638358200000|2021-12-01 11:30:00|33.69|33.39|33.78|33.48|33.78|33.48|33.67|33.37|94
1638358500000|2021-12-01 11:35:00|33.79|33.49|33.78|33.48|33.86|33.56|33.78|33.48|119
1638358800000|2021-12-01 11:40:00|33.79|33.49|33.84|33.54|33.84|33.54|33.75|33.45|95
1638359100000|2021-12-01 11:45:00|33.85|33.55|33.89|33.59|33.89|33.59|33.83|33.53|82
1638359400000|2021-12-01 11:50:00|33.88|33.58|33.82|33.52|33.9|33.6|33.78|33.48|190
1638359700000|2021-12-01 11:55:00|33.81|33.51|33.9|33.6|33.93|33.63|33.77|33.47|197
1638360000000|2021-12-01 12:00:00|33.91|33.61|33.87|33.57|33.94|33.64|33.83|33.53|98
1638360300000|2021-12-01 12:05:00|33.88|33.58|33.92|33.62|33.97|33.67|33.87|33.57|84
1638360600000|2021-12-01 12:10:00|33.93|33.63|33.98|33.68|34.03|33.73|33.92|33.62|111
1638360900000|2021-12-01 12:15:00|33.99|33.69|33.99|33.69|34.04|33.74|33.94|33.64|117
1638361200000|2021-12-01 12:20:00|34|33.7|34|33.7|34.01|33.71|33.98|33.68|78
1638361500000|2021-12-01 12:25:00|33.99|33.69|33.92|33.62|34.02|33.72|33.92|33.62|110
1638361800000|2021-12-01 12:30:00|33.93|33.63|33.92|33.62|33.95|33.65|33.89|33.59|100
1638362100000|2021-12-01 12:35:00|33.91|33.61|33.83|33.53|33.92|33.62|33.81|33.51|87
1638362400000|2021-12-01 12:40:00|33.82|33.52|33.69|33.39|33.85|33.55|33.68|33.38|130
1638362700000|2021-12-01 12:45:00|33.68|33.38|33.66|33.36|33.77|33.47|33.62|33.32|138
1638363000000|2021-12-01 12:50:00|33.65|33.35|33.62|33.32|33.67|33.37|33.62|33.32|95
1638363300000|2021-12-01 12:55:00|33.61|33.31|33.63|33.33|33.65|33.35|33.59|33.29|139
1638363600000|2021-12-01 13:00:00|33.64|33.34|33.73|33.43|33.8|33.5|33.62|33.32|155
1638363900000|2021-12-01 13:05:00|33.74|33.44|33.71|33.41|33.79|33.49|33.7|33.4|136
1638364200000|2021-12-01 13:10:00|33.72|33.42|33.79|33.49|33.81|33.51|33.71|33.41|109
1638364500000|2021-12-01 13:15:00|33.8|33.5|33.81|33.51|33.85|33.55|33.76|33.46|101
1638364800000|2021-12-01 13:20:00|33.82|33.52|33.8|33.5|33.83|33.53|33.79|33.49|58
1638365100000|2021-12-01 13:25:00|33.81|33.51|33.87|33.57|33.94|33.64|33.81|33.51|103
1638365400000|2021-12-01 13:30:00|33.86|33.56|33.97|33.67|33.97|33.67|33.86|33.56|114
1638365700000|2021-12-01 13:35:00|33.96|33.66|34.02|33.72|34.02|33.72|33.94|33.64|122
1638366000000|2021-12-01 13:40:00|34.03|33.73|34.03|33.73|34.06|33.76|34|33.7|126
1638366300000|2021-12-01 13:45:00|34.02|33.72|33.97|33.67|34.03|33.73|33.89|33.59|152
1638366600000|2021-12-01 13:50:00|33.96|33.66|34.01|33.71|34.03|33.73|33.92|33.62|146
1638366900000|2021-12-01 13:55:00|34|33.7|33.92|33.62|34.02|33.72|33.89|33.59|120
1638367200000|2021-12-01 14:00:00|33.93|33.63|33.99|33.69|34|33.7|33.92|33.62|126
1638367500000|2021-12-01 14:05:00|34.02|33.72|34.03|33.73|34.04|33.74|33.96|33.66|82
1638367800000|2021-12-01 14:10:00|34.04|33.74|34.02|33.72|34.04|33.74|33.96|33.66|117
1638368100000|2021-12-01 14:15:00|34.03|33.73|34.07|33.77|34.08|33.78|34|33.7|124
1638368400000|2021-12-01 14:20:00|34.06|33.76|34.07|33.77|34.1|33.8|34.05|33.75|178
1638368700000|2021-12-01 14:25:00|34.08|33.78|34.16|33.86|34.19|33.89|34.04|33.74|150
1638369000000|2021-12-01 14:30:00|34.15|33.85|34.03|33.73|34.16|33.86|34.01|33.71|134
1638369300000|2021-12-01 14:35:00|34.04|33.74|34.03|33.73|34.04|33.74|34|33.7|157
1638369600000|2021-12-01 14:40:00|34.02|33.72|34.07|33.77|34.07|33.77|34|33.7|71
1638369900000|2021-12-01 14:45:00|34.06|33.76|33.98|33.68|34.11|33.81|33.98|33.68|131
1638370200000|2021-12-01 14:50:00|33.99|33.69|33.94|33.64|33.99|33.69|33.94|33.64|168
1638370500000|2021-12-01 14:55:00|33.95|33.65|33.9|33.6|33.96|33.66|33.86|33.56|93
1638370800000|2021-12-01 15:00:00|33.91|33.61|33.93|33.63|33.99|33.69|33.91|33.61|137
1638371100000|2021-12-01 15:05:00|33.92|33.62|33.84|33.54|33.98|33.68|33.84|33.54|106
1638371400000|2021-12-01 15:10:00|33.85|33.55|33.79|33.49|33.85|33.55|33.75|33.45|133
1638371700000|2021-12-01 15:15:00|33.78|33.48|33.75|33.45|33.84|33.54|33.73|33.43|102
1638372000000|2021-12-01 15:20:00|33.74|33.44|33.7|33.4|33.8|33.5|33.68|33.38|175
1638372300000|2021-12-01 15:25:00|33.69|33.39|33.69|33.39|33.71|33.41|33.67|33.37|96
1638372600000|2021-12-01 15:30:00|33.68|33.38|33.55|33.25|33.73|33.43|33.52|33.22|200
1638372900000|2021-12-01 15:35:00|33.54|33.24|33.53|33.23|33.59|33.29|33.52|33.22|102
1638373200000|2021-12-01 15:40:00|33.52|33.22|33.52|33.22|33.57|33.27|33.49|33.19|121
1638373500000|2021-12-01 15:45:00|33.53|33.23|33.52|33.22|33.57|33.27|33.51|33.21|103
1638373800000|2021-12-01 15:50:00|33.53|33.23|33.53|33.23|33.54|33.24|33.5|33.2|127
1638374100000|2021-12-01 15:55:00|33.52|33.22|33.53|33.23|33.54|33.24|33.5|33.2|97
1638374400000|2021-12-01 16:00:00|33.54|33.24|33.57|33.27|33.6|33.3|33.54|33.24|118
1638374700000|2021-12-01 16:05:00|33.58|33.28|33.67|33.37|33.69|33.39|33.56|33.26|143
1638375000000|2021-12-01 16:10:00|33.66|33.36|33.74|33.44|33.75|33.45|33.66|33.36|157
1638375300000|2021-12-01 16:15:00|33.73|33.43|33.8|33.5|33.82|33.52|33.72|33.42|131
1638375600000|2021-12-01 16:20:00|33.79|33.49|33.78|33.48|33.82|33.52|33.71|33.41|183
1638375900000|2021-12-01 16:25:00|33.77|33.47|33.79|33.49|33.79|33.49|33.75|33.45|69
1638376200000|2021-12-01 16:30:00|33.8|33.5|33.73|33.43|33.8|33.5|33.73|33.43|125
1638376500000|2021-12-01 16:35:00|33.74|33.44|33.73|33.43|33.76|33.46|33.72|33.42|159
1638376800000|2021-12-01 16:40:00|33.72|33.42|33.74|33.44|33.79|33.49|33.71|33.41|127
1638377100000|2021-12-01 16:45:00|33.73|33.43|33.73|33.43|33.74|33.44|33.7|33.4|87
1638377400000|2021-12-01 16:50:00|33.72|33.42|33.68|33.38|33.75|33.45|33.68|33.38|74
1638377700000|2021-12-01 16:55:00|33.69|33.39|33.65|33.35|33.7|33.4|33.62|33.32|121
1638378000000|2021-12-01 17:00:00|33.64|33.34|33.72|33.42|33.73|33.43|33.64|33.34|92
1638378300000|2021-12-01 17:05:00|33.73|33.43|33.72|33.42|33.73|33.43|33.71|33.41|50
1638378600000|2021-12-01 17:10:00|33.71|33.41|33.71|33.41|33.72|33.42|33.69|33.39|71
1638378900000|2021-12-01 17:15:00|33.72|33.42|33.74|33.44|33.77|33.47|33.71|33.41|84
1638379200000|2021-12-01 17:20:00|33.75|33.45|33.67|33.37|33.76|33.46|33.67|33.37|86
1638379500000|2021-12-01 17:25:00|33.68|33.38|33.66|33.36|33.75|33.45|33.66|33.36|131
1638379800000|2021-12-01 17:30:00|33.67|33.37|33.72|33.42|33.73|33.43|33.65|33.35|126
1638380100000|2021-12-01 17:35:00|33.73|33.43|33.69|33.39|33.73|33.43|33.68|33.38|117
1638380400000|2021-12-01 17:40:00|33.7|33.4|33.71|33.41|33.72|33.42|33.68|33.38|65
1638380700000|2021-12-01 17:45:00|33.7|33.4|33.73|33.43|33.77|33.47|33.68|33.38|89
1638381000000|2021-12-01 17:50:00|33.72|33.42|33.65|33.35|33.73|33.43|33.63|33.33|140
1638381300000|2021-12-01 17:55:00|33.64|33.34|33.57|33.27|33.65|33.35|33.55|33.25|118
1638381600000|2021-12-01 18:00:00|33.58|33.28|33.58|33.28|33.64|33.34|33.56|33.26|177
1638381900000|2021-12-01 18:05:00|33.59|33.29|33.52|33.22|33.63|33.33|33.5|33.2|247
1638382200000|2021-12-01 18:10:00|33.53|33.23|33.45|33.15|33.54|33.24|33.43|33.13|197
1638382500000|2021-12-01 18:15:00|33.46|33.16|33.43|33.13|33.55|33.25|33.42|33.12|197
1638382800000|2021-12-01 18:20:00|33.44|33.14|33.42|33.12|33.46|33.16|33.41|33.11|127
1638383100000|2021-12-01 18:25:00|33.41|33.11|33.45|33.15|33.47|33.17|33.38|33.08|129
1638383400000|2021-12-01 18:30:00|33.44|33.14|33.39|33.09|33.47|33.17|33.38|33.08|114
1638383700000|2021-12-01 18:35:00|33.4|33.1|33.43|33.13|33.46|33.16|33.39|33.09|92
1638384000000|2021-12-01 18:40:00|33.42|33.12|33.42|33.12|33.45|33.15|33.38|33.08|139
1638384300000|2021-12-01 18:45:00|33.43|33.13|33.26|32.96|33.43|33.13|33.25|32.95|149
1638384600000|2021-12-01 18:50:00|33.27|32.97|33.26|32.96|33.31|33.01|33.23|32.93|158
1638384900000|2021-12-01 18:55:00|33.25|32.95|33.26|32.96|33.32|33.02|33.23|32.93|165
1638385200000|2021-12-01 19:00:00|33.27|32.97|33.28|32.98|33.31|33.01|33.24|32.94|174
1638385500000|2021-12-01 19:05:00|33.27|32.97|33.22|32.92|33.29|32.99|33.2|32.9|148
1638385800000|2021-12-01 19:10:00|33.21|32.91|33.15|32.85|33.22|32.92|33.12|32.82|141
1638386100000|2021-12-01 19:15:00|33.16|32.86|33.18|32.88|33.19|32.89|33.12|32.82|132
1638386400000|2021-12-01 19:20:00|33.19|32.89|33.29|32.99|33.29|32.99|33.18|32.88|106
1638386700000|2021-12-01 19:25:00|33.3|33|33.39|33.09|33.4|33.1|33.3|33|118
1638387000000|2021-12-01 19:30:00|33.38|33.08|33.4|33.1|33.48|33.18|33.37|33.07|187
1638387300000|2021-12-01 19:35:00|33.39|33.09|33.43|33.13|33.47|33.17|33.38|33.08|143
1638387600000|2021-12-01 19:40:00|33.42|33.12|33.39|33.09|33.43|33.13|33.35|33.05|120
1638387900000|2021-12-01 19:45:00|33.4|33.1|33.43|33.13|33.46|33.16|33.38|33.08|93
1638388200000|2021-12-01 19:50:00|33.44|33.14|33.36|33.06|33.48|33.18|33.35|33.05|111
1638388500000|2021-12-01 19:55:00|33.35|33.05|33.33|33.03|33.39|33.09|33.3|33|109
1638388800000|2021-12-01 20:00:00|33.34|33.04|33.17|32.87|33.34|33.04|33.16|32.86|138
1638389100000|2021-12-01 20:05:00|33.16|32.86|33.16|32.86|33.23|32.93|33.15|32.85|144
1638389400000|2021-12-01 20:10:00|33.17|32.87|33.26|32.96|33.27|32.97|33.15|32.85|122
1638389700000|2021-12-01 20:15:00|33.25|32.95|33.15|32.85|33.26|32.96|33.13|32.83|102
1638390000000|2021-12-01 20:20:00|33.16|32.86|33.12|32.82|33.16|32.86|33.11|32.81|97
1638390300000|2021-12-01 20:25:00|33.13|32.83|33.07|32.77|33.16|32.86|33.06|32.76|200
1638390600000|2021-12-01 20:30:00|33.08|32.78|33.05|32.75|33.17|32.87|33.03|32.73|167
1638390900000|2021-12-01 20:35:00|33.04|32.74|33.12|32.82|33.12|32.82|33.02|32.72|143
1638391200000|2021-12-01 20:40:00|33.11|32.81|33.19|32.89|33.22|32.92|33.1|32.8|153
1638391500000|2021-12-01 20:45:00|33.2|32.9|33.03|32.73|33.2|32.9|33.03|32.73|157
1638391800000|2021-12-01 20:50:00|33.04|32.74|33.04|32.74|33.09|32.79|33.01|32.71|154
1638392100000|2021-12-01 20:55:00|33.03|32.73|32.95|32.65|33.04|32.74|32.91|32.61|180
1638392400000|2021-12-01 21:00:00|32.94|32.64|32.86|32.56|32.95|32.65|32.85|32.55|213
1638392700000|2021-12-01 21:05:00|32.85|32.55|32.94|32.64|32.94|32.64|32.74|32.44|177
1638393000000|2021-12-01 21:10:00|32.95|32.65|32.89|32.59|32.98|32.68|32.8|32.5|197
1638393300000|2021-12-01 21:15:00|32.9|32.6|32.89|32.59|32.95|32.65|32.84|32.54|182
1638393600000|2021-12-01 21:20:00|32.9|32.6|32.89|32.59|32.94|32.64|32.84|32.54|158
1638393900000|2021-12-01 21:25:00|32.88|32.58|32.75|32.45|32.89|32.59|32.72|32.42|195
1638394200000|2021-12-01 21:30:00|32.74|32.44|32.81|32.51|32.89|32.59|32.73|32.43|187
1638394500000|2021-12-01 21:35:00|32.8|32.5|32.81|32.51|32.88|32.58|32.78|32.48|156
1638394800000|2021-12-01 21:40:00|32.8|32.5|32.79|32.49|32.82|32.52|32.78|32.48|64
1638395100000|2021-12-01 21:45:00|32.87|32.57|32.83|32.53|32.93|32.63|32.81|32.51|136
1638395400000|2021-12-01 21:50:00|32.84|32.54|32.99|32.69|32.99|32.69|32.83|32.53|110
1638395700000|2021-12-01 21:55:00|33|32.7|33.02|32.72|33.08|32.78|32.99|32.69|178
1638396000000|2021-12-01 22:00:00|33.03|32.73|33.15|32.85|33.17|32.87|33.01|32.71|86
1638396300000|2021-12-01 22:05:00|33.16|32.86|33.19|32.89|33.19|32.89|33.16|32.86|56
1638396600000|2021-12-01 22:10:00|33.2|32.9|33.08|32.78|33.2|32.9|33.05|32.75|124
1638396900000|2021-12-01 22:15:00|33.09|32.79|32.97|32.67|33.1|32.8|32.96|32.66|122
1638397200000|2021-12-01 22:20:00|32.96|32.66|33.01|32.71|33.05|32.75|32.95|32.65|74
1638397500000|2021-12-01 22:25:00|33|32.7|33.02|32.72|33.02|32.72|32.97|32.67|45
1638397800000|2021-12-01 22:30:00|33.01|32.71|32.9|32.6|33.02|32.72|32.89|32.59|79
1638398100000|2021-12-01 22:35:00|32.91|32.61|32.9|32.6|32.91|32.61|32.89|32.59|43
1638398400000|2021-12-01 22:40:00|32.89|32.59|32.92|32.62|33.02|32.72|32.89|32.59|101
1638398700000|2021-12-01 22:45:00|32.93|32.63|32.97|32.67|32.98|32.68|32.92|32.62|73
1638399000000|2021-12-01 22:50:00|32.98|32.68|33|32.7|33.01|32.71|32.98|32.68|37
1638399300000|2021-12-01 22:55:00|32.99|32.69|32.95|32.65|33.01|32.71|32.91|32.61|63
1638399600000|2021-12-01 23:00:00|32.94|32.64|32.93|32.63|33.01|32.71|32.92|32.62|142
1638399900000|2021-12-01 23:05:00|32.92|32.62|32.99|32.69|33.01|32.71|32.91|32.61|150
1638400200000|2021-12-01 23:10:00|32.98|32.68|32.97|32.67|33|32.7|32.93|32.63|155
1638400500000|2021-12-01 23:15:00|32.98|32.68|32.88|32.58|32.99|32.69|32.88|32.58|153
1638400800000|2021-12-01 23:20:00|32.89|32.59|32.92|32.62|32.96|32.66|32.88|32.58|124
1638401100000|2021-12-01 23:25:00|32.91|32.61|32.94|32.64|32.96|32.66|32.91|32.61|108
1638401400000|2021-12-01 23:30:00|32.95|32.65|32.99|32.69|33.01|32.71|32.89|32.59|121
1638401700000|2021-12-01 23:35:00|33|32.7|32.99|32.69|33.01|32.71|32.95|32.65|104
1638402000000|2021-12-01 23:40:00|32.98|32.68|32.92|32.62|33.01|32.71|32.91|32.61|132
1638402300000|2021-12-01 23:45:00|32.93|32.63|32.92|32.62|32.93|32.63|32.87|32.57|125
1638402600000|2021-12-01 23:50:00|32.91|32.61|32.91|32.61|32.95|32.65|32.89|32.59|76
1638402900000|2021-12-01 23:55:00|32.9|32.6|32.9|32.6|32.92|32.62|32.87|32.57|115
1638403200000|2021-12-02 00:00:00|32.89|32.59|32.77|32.47|32.93|32.63|32.74|32.44|174
1638403500000|2021-12-02 00:05:00|32.76|32.46|32.73|32.43|32.82|32.52|32.73|32.43|156
1638403800000|2021-12-02 00:10:00|32.74|32.44|32.73|32.43|32.78|32.48|32.68|32.38|132
1638404100000|2021-12-02 00:15:00|32.74|32.44|32.66|32.36|32.76|32.46|32.65|32.35|115
1638404400000|2021-12-02 00:20:00|32.67|32.37|32.74|32.44|32.76|32.46|32.66|32.36|115
1638404700000|2021-12-02 00:25:00|32.73|32.43|32.66|32.36|32.75|32.45|32.66|32.36|132
1638405000000|2021-12-02 00:30:00|32.67|32.37|32.71|32.41|32.74|32.44|32.67|32.37|125
1638405300000|2021-12-02 00:35:00|32.7|32.4|32.62|32.32|32.74|32.44|32.59|32.29|125
1638405600000|2021-12-02 00:40:00|32.61|32.31|32.66|32.36|32.67|32.37|32.58|32.28|171
1638405900000|2021-12-02 00:45:00|32.65|32.35|32.62|32.32|32.66|32.36|32.62|32.32|103
1638406200000|2021-12-02 00:50:00|32.63|32.33|32.63|32.33|32.66|32.36|32.58|32.28|116
1638406500000|2021-12-02 00:55:00|32.65|32.35|32.75|32.45|32.77|32.47|32.63|32.33|157
1638406800000|2021-12-02 01:00:00|32.76|32.46|32.67|32.37|32.76|32.46|32.63|32.33|145
1638407100000|2021-12-02 01:05:00|32.69|32.39|32.64|32.34|32.69|32.39|32.61|32.31|140
1638407400000|2021-12-02 01:10:00|32.65|32.35|32.74|32.44|32.76|32.46|32.65|32.35|138
1638407700000|2021-12-02 01:15:00|32.75|32.45|32.74|32.44|32.78|32.48|32.71|32.41|129
1638408000000|2021-12-02 01:20:00|32.75|32.45|32.7|32.4|32.76|32.46|32.7|32.4|94
1638408300000|2021-12-02 01:25:00|32.71|32.41|32.94|32.64|32.96|32.66|32.71|32.41|161
1638408600000|2021-12-02 01:30:00|32.93|32.63|32.88|32.58|32.98|32.68|32.87|32.57|193
1638408900000|2021-12-02 01:35:00|32.89|32.59|32.84|32.54|32.91|32.61|32.82|32.52|134
1638409200000|2021-12-02 01:40:00|32.85|32.55|32.88|32.58|32.92|32.62|32.85|32.55|95
1638409500000|2021-12-02 01:45:00|32.87|32.57|32.84|32.54|32.88|32.58|32.84|32.54|120
1638409800000|2021-12-02 01:50:00|32.85|32.55|32.88|32.58|32.89|32.59|32.84|32.54|63
1638410100000|2021-12-02 01:55:00|32.87|32.57|32.86|32.56|32.92|32.62|32.86|32.56|97
1638410400000|2021-12-02 02:00:00|32.87|32.57|32.83|32.53|32.89|32.59|32.82|32.52|126
1638410700000|2021-12-02 02:05:00|32.82|32.52|32.71|32.41|32.83|32.53|32.69|32.39|140
1638411000000|2021-12-02 02:10:00|32.7|32.4|32.67|32.37|32.72|32.42|32.66|32.36|95
1638411300000|2021-12-02 02:15:00|32.68|32.38|32.67|32.37|32.7|32.4|32.65|32.35|116
1638411600000|2021-12-02 02:20:00|32.68|32.38|32.64|32.34|32.69|32.39|32.61|32.31|124
1638411900000|2021-12-02 02:25:00|32.63|32.33|32.62|32.32|32.69|32.39|32.6|32.3|87
1638412200000|2021-12-02 02:30:00|32.63|32.33|32.66|32.36|32.66|32.36|32.61|32.31|81
1638412500000|2021-12-02 02:35:00|32.67|32.37|32.67|32.37|32.72|32.42|32.66|32.36|107
1638412800000|2021-12-02 02:40:00|32.68|32.38|32.72|32.42|32.73|32.43|32.63|32.33|94
1638413100000|2021-12-02 02:45:00|32.74|32.44|32.65|32.35|32.75|32.45|32.64|32.34|132
1638413400000|2021-12-02 02:50:00|32.66|32.36|32.62|32.32|32.67|32.37|32.6|32.3|103
1638413700000|2021-12-02 02:55:00|32.61|32.31|32.61|32.31|32.63|32.33|32.59|32.29|135
1638414000000|2021-12-02 03:00:00|32.6|32.3|32.37|32.07|32.61|32.31|32.35|32.05|215
1638414300000|2021-12-02 03:05:00|32.38|32.08|32.18|31.88|32.39|32.09|32.18|31.88|195
1638414600000|2021-12-02 03:10:00|32.19|31.89|32.09|31.79|32.26|31.96|32.08|31.78|304
1638414900000|2021-12-02 03:15:00|32.1|31.8|32.02|31.72|32.18|31.88|31.98|31.68|308
1638415200000|2021-12-02 03:20:00|32.01|31.71|32.08|31.78|32.1|31.8|31.9|31.6|235
1638415500000|2021-12-02 03:25:00|32.07|31.77|32.05|31.75|32.1|31.8|31.99|31.69|147
1638415800000|2021-12-02 03:30:00|32.04|31.74|32.2|31.9|32.24|31.94|32.02|31.72|165
1638416100000|2021-12-02 03:35:00|32.19|31.89|32.31|32.01|32.33|32.03|32.11|31.81|157
1638416400000|2021-12-02 03:40:00|32.3|32|32.35|32.05|32.37|32.07|32.28|31.98|113
1638416700000|2021-12-02 03:45:00|32.34|32.04|32.4|32.1|32.45|32.15|32.33|32.03|114
1638417000000|2021-12-02 03:50:00|32.39|32.09|32.51|32.21|32.52|32.22|32.39|32.09|86
1638417300000|2021-12-02 03:55:00|32.5|32.2|32.42|32.12|32.5|32.2|32.41|32.11|131
1638417600000|2021-12-02 04:00:00|32.41|32.11|32.47|32.17|32.51|32.21|32.34|32.04|185
1638417900000|2021-12-02 04:05:00|32.48|32.18|32.44|32.14|32.51|32.21|32.42|32.12|81
1638418200000|2021-12-02 04:10:00|32.43|32.13|32.53|32.23|32.55|32.25|32.43|32.13|140
1638418500000|2021-12-02 04:15:00|32.54|32.24|32.5|32.2|32.54|32.24|32.45|32.15|119
1638418800000|2021-12-02 04:20:00|32.49|32.19|32.48|32.18|32.51|32.21|32.45|32.15|81
1638419100000|2021-12-02 04:25:00|32.49|32.19|32.49|32.19|32.5|32.2|32.46|32.16|82
1638419400000|2021-12-02 04:30:00|32.5|32.2|32.53|32.23|32.55|32.25|32.47|32.17|130
1638419700000|2021-12-02 04:35:00|32.54|32.24|32.46|32.16|32.54|32.24|32.45|32.15|105
1638420000000|2021-12-02 04:40:00|32.45|32.15|32.39|32.09|32.47|32.17|32.39|32.09|107
1638420300000|2021-12-02 04:45:00|32.4|32.1|32.43|32.13|32.48|32.18|32.33|32.03|196
1638420600000|2021-12-02 04:50:00|32.44|32.14|32.44|32.14|32.44|32.14|32.38|32.08|140
1638420900000|2021-12-02 04:55:00|32.45|32.15|32.43|32.13|32.46|32.16|32.41|32.11|57
1638421200000|2021-12-02 05:00:00|32.42|32.12|32.51|32.21|32.54|32.24|32.42|32.12|93
1638421500000|2021-12-02 05:05:00|32.49|32.19|32.53|32.23|32.56|32.26|32.48|32.18|123
1638421800000|2021-12-02 05:10:00|32.52|32.22|32.51|32.21|32.59|32.29|32.48|32.18|165
1638422100000|2021-12-02 05:15:00|32.5|32.2|32.53|32.23|32.54|32.24|32.48|32.18|139
1638422400000|2021-12-02 05:20:00|32.52|32.22|32.47|32.17|32.53|32.23|32.47|32.17|111
1638422700000|2021-12-02 05:25:00|32.46|32.16|32.52|32.22|32.54|32.24|32.46|32.16|64
1638423000000|2021-12-02 05:30:00|32.51|32.21|32.49|32.19|32.52|32.22|32.46|32.16|84
1638423300000|2021-12-02 05:35:00|32.48|32.18|32.49|32.19|32.51|32.21|32.47|32.17|79
1638423600000|2021-12-02 05:40:00|32.48|32.18|32.52|32.22|32.56|32.26|32.47|32.17|137
1638423900000|2021-12-02 05:45:00|32.53|32.23|32.56|32.26|32.58|32.28|32.51|32.21|92
1638424200000|2021-12-02 05:50:00|32.57|32.27|32.52|32.22|32.57|32.27|32.5|32.2|97
1638424500000|2021-12-02 05:55:00|32.51|32.21|32.54|32.24|32.56|32.26|32.49|32.19|103
1638424800000|2021-12-02 06:00:00|32.55|32.25|32.56|32.26|32.58|32.28|32.51|32.21|97
1638425100000|2021-12-02 06:05:00|32.55|32.25|32.61|32.31|32.61|32.31|32.55|32.25|79
1638425400000|2021-12-02 06:10:00|32.6|32.3|32.54|32.24|32.6|32.3|32.51|32.21|145
1638425700000|2021-12-02 06:15:00|32.53|32.23|32.57|32.27|32.6|32.3|32.53|32.23|66
1638426000000|2021-12-02 06:20:00|32.56|32.26|32.57|32.27|32.6|32.3|32.55|32.25|56
1638426300000|2021-12-02 06:25:00|32.56|32.26|32.61|32.31|32.61|32.31|32.56|32.26|77
1638426600000|2021-12-02 06:30:00|32.6|32.3|32.54|32.24|32.61|32.31|32.54|32.24|120
1638426900000|2021-12-02 06:35:00|32.55|32.25|32.52|32.22|32.64|32.34|32.51|32.21|150
1638427200000|2021-12-02 06:40:00|32.51|32.21|32.56|32.26|32.56|32.26|32.5|32.2|100
1638427500000|2021-12-02 06:45:00|32.55|32.25|32.6|32.3|32.61|32.31|32.54|32.24|102
1638427800000|2021-12-02 06:50:00|32.59|32.29|32.59|32.29|32.6|32.3|32.57|32.27|55
1638428100000|2021-12-02 06:55:00|32.58|32.28|32.65|32.35|32.65|32.35|32.58|32.28|61
1638428400000|2021-12-02 07:00:00|32.64|32.34|32.67|32.37|32.68|32.38|32.63|32.33|84
1638428700000|2021-12-02 07:05:00|32.66|32.36|32.62|32.32|32.67|32.37|32.61|32.31|81
1638429000000|2021-12-02 07:10:00|32.63|32.33|32.59|32.29|32.65|32.35|32.56|32.26|75
1638429300000|2021-12-02 07:15:00|32.6|32.3|32.65|32.35|32.69|32.39|32.59|32.29|105
1638429600000|2021-12-02 07:20:00|32.64|32.34|32.64|32.34|32.68|32.38|32.63|32.33|137
1638429900000|2021-12-02 07:25:00|32.63|32.33|32.66|32.36|32.68|32.38|32.62|32.32|69
1638430200000|2021-12-02 07:30:00|32.65|32.35|32.56|32.26|32.69|32.39|32.55|32.25|125
1638430500000|2021-12-02 07:35:00|32.57|32.27|32.6|32.3|32.62|32.32|32.55|32.25|98
1638430800000|2021-12-02 07:40:00|32.61|32.31|32.56|32.26|32.62|32.32|32.56|32.26|86
1638431100000|2021-12-02 07:45:00|32.57|32.27|32.62|32.32|32.63|32.33|32.55|32.25|46
1638431400000|2021-12-02 07:50:00|32.61|32.31|32.61|32.31|32.66|32.36|32.6|32.3|90
1638431700000|2021-12-02 07:55:00|32.6|32.3|32.63|32.33|32.63|32.33|32.55|32.25|64
1638432000000|2021-12-02 08:00:00|32.64|32.34|32.65|32.35|32.68|32.38|32.62|32.32|145
1638432300000|2021-12-02 08:05:00|32.66|32.36|32.63|32.33|32.68|32.38|32.63|32.33|100
1638432600000|2021-12-02 08:10:00|32.62|32.32|32.64|32.34|32.64|32.34|32.59|32.29|44
1638432900000|2021-12-02 08:15:00|32.66|32.36|32.66|32.36|32.68|32.38|32.63|32.33|88
1638433200000|2021-12-02 08:20:00|32.65|32.35|32.69|32.39|32.7|32.4|32.65|32.35|88
1638433500000|2021-12-02 08:25:00|32.7|32.4|32.71|32.41|32.73|32.43|32.67|32.37|117
1638433800000|2021-12-02 08:30:00|32.72|32.42|32.65|32.35|32.73|32.43|32.64|32.34|95
1638434100000|2021-12-02 08:35:00|32.64|32.34|32.72|32.42|32.74|32.44|32.63|32.33|101
1638434400000|2021-12-02 08:40:00|32.71|32.41|32.65|32.35|32.72|32.42|32.65|32.35|133
1638434700000|2021-12-02 08:45:00|32.66|32.36|32.68|32.38|32.68|32.38|32.65|32.35|63
1638435000000|2021-12-02 08:50:00|32.67|32.37|32.72|32.42|32.74|32.44|32.67|32.37|63
1638435300000|2021-12-02 08:55:00|32.73|32.43|32.73|32.43|32.74|32.44|32.72|32.42|62
1638435600000|2021-12-02 09:00:00|32.72|32.42|32.72|32.42|32.74|32.44|32.72|32.42|65
1638435900000|2021-12-02 09:05:00|32.73|32.43|32.73|32.43|32.74|32.44|32.72|32.42|55
1638436200000|2021-12-02 09:10:00|32.74|32.44|32.79|32.49|32.79|32.49|32.73|32.43|66
1638436500000|2021-12-02 09:15:00|32.78|32.48|32.81|32.51|32.84|32.54|32.78|32.48|72
1638436800000|2021-12-02 09:20:00|32.82|32.52|32.8|32.5|32.82|32.52|32.79|32.49|108
1638437100000|2021-12-02 09:25:00|32.79|32.49|32.7|32.4|32.82|32.52|32.7|32.4|95
1638437400000|2021-12-02 09:30:00|32.71|32.41|32.65|32.35|32.71|32.41|32.64|32.34|97
1638437700000|2021-12-02 09:35:00|32.64|32.34|32.59|32.29|32.65|32.35|32.59|32.29|144
1638438000000|2021-12-02 09:40:00|32.6|32.3|32.63|32.33|32.64|32.34|32.57|32.27|140
1638438300000|2021-12-02 09:45:00|32.62|32.32|32.62|32.32|32.66|32.36|32.6|32.3|100
1638438600000|2021-12-02 09:50:00|32.63|32.33|32.61|32.31|32.63|32.33|32.58|32.28|96
1638438900000|2021-12-02 09:55:00|32.6|32.3|32.65|32.35|32.66|32.36|32.6|32.3|121
1638439200000|2021-12-02 10:00:00|32.64|32.34|32.59|32.29|32.64|32.34|32.57|32.27|83
1638439500000|2021-12-02 10:05:00|32.6|32.3|32.67|32.37|32.69|32.39|32.59|32.29|86
1638439800000|2021-12-02 10:10:00|32.68|32.38|32.62|32.32|32.68|32.38|32.62|32.32|75
1638440100000|2021-12-02 10:15:00|32.61|32.31|32.52|32.22|32.62|32.32|32.52|32.22|89
1638440400000|2021-12-02 10:20:00|32.53|32.23|32.51|32.21|32.55|32.25|32.47|32.17|103
1638440700000|2021-12-02 10:25:00|32.52|32.22|32.48|32.18|32.54|32.24|32.47|32.17|139
1638441000000|2021-12-02 10:30:00|32.49|32.19|32.53|32.23|32.56|32.26|32.48|32.18|78
1638441300000|2021-12-02 10:35:00|32.54|32.24|32.53|32.23|32.55|32.25|32.47|32.17|82
1638441600000|2021-12-02 10:40:00|32.52|32.22|32.51|32.21|32.54|32.24|32.48|32.18|132
1638441900000|2021-12-02 10:45:00|32.52|32.22|32.49|32.19|32.54|32.24|32.48|32.18|103
1638442200000|2021-12-02 10:50:00|32.48|32.18|32.41|32.11|32.51|32.21|32.39|32.09|109
1638442500000|2021-12-02 10:55:00|32.4|32.1|32.4|32.1|32.44|32.14|32.39|32.09|80
1638442800000|2021-12-02 11:00:00|32.41|32.11|32.41|32.11|32.46|32.16|32.4|32.1|75
1638443100000|2021-12-02 11:05:00|32.42|32.12|32.32|32.02|32.42|32.12|32.32|32.02|114
1638443400000|2021-12-02 11:10:00|32.31|32.01|32.22|31.92|32.33|32.03|32.2|31.9|115
1638443700000|2021-12-02 11:15:00|32.23|31.93|32.33|32.03|32.33|32.03|32.23|31.93|62
1638444000000|2021-12-02 11:20:00|32.34|32.04|32.26|31.96|32.34|32.04|32.24|31.94|97
1638444300000|2021-12-02 11:25:00|32.27|31.97|32.4|32.1|32.44|32.14|32.26|31.96|87
1638444600000|2021-12-02 11:30:00|32.41|32.11|32.36|32.06|32.48|32.18|32.34|32.04|127
1638444900000|2021-12-02 11:35:00|32.37|32.07|32.44|32.14|32.46|32.16|32.36|32.06|86
1638445200000|2021-12-02 11:40:00|32.46|32.16|32.48|32.18|32.51|32.21|32.44|32.14|96
1638445500000|2021-12-02 11:45:00|32.49|32.19|32.46|32.16|32.49|32.19|32.39|32.09|101
1638445800000|2021-12-02 11:50:00|32.47|32.17|32.57|32.27|32.58|32.28|32.45|32.15|119
1638446100000|2021-12-02 11:55:00|32.56|32.26|32.62|32.32|32.65|32.35|32.56|32.26|82
1638446400000|2021-12-02 12:00:00|32.63|32.33|32.66|32.36|32.68|32.38|32.6|32.3|172
1638446700000|2021-12-02 12:05:00|32.67|32.37|32.53|32.23|32.71|32.41|32.52|32.22|195
1638447000000|2021-12-02 12:10:00|32.52|32.22|32.66|32.36|32.68|32.38|32.52|32.22|154
1638447300000|2021-12-02 12:15:00|32.67|32.37|32.51|32.21|32.81|32.51|32.51|32.21|221
1638447600000|2021-12-02 12:20:00|32.52|32.22|32.57|32.27|32.59|32.29|32.5|32.2|108
1638447900000|2021-12-02 12:25:00|32.58|32.28|32.71|32.41|32.73|32.43|32.56|32.26|141
1638448200000|2021-12-02 12:30:00|32.7|32.4|32.7|32.4|32.73|32.43|32.68|32.38|170
1638448500000|2021-12-02 12:35:00|32.69|32.39|32.67|32.37|32.7|32.4|32.66|32.36|143
1638448800000|2021-12-02 12:40:00|32.66|32.36|32.63|32.33|32.68|32.38|32.63|32.33|150
1638449100000|2021-12-02 12:45:00|32.62|32.32|32.54|32.24|32.63|32.33|32.54|32.24|123
1638449400000|2021-12-02 12:50:00|32.53|32.23|32.7|32.4|32.71|32.41|32.53|32.23|99
1638449700000|2021-12-02 12:55:00|32.71|32.41|32.8|32.5|32.89|32.59|32.69|32.39|157
1638450000000|2021-12-02 13:00:00|32.81|32.51|32.83|32.53|32.84|32.54|32.78|32.48|109
1638450300000|2021-12-02 13:05:00|32.82|32.52|32.85|32.55|32.88|32.58|32.81|32.51|107
1638450600000|2021-12-02 13:10:00|32.86|32.56|32.79|32.49|32.86|32.56|32.78|32.48|108
1638450900000|2021-12-02 13:15:00|32.78|32.48|32.7|32.4|32.81|32.51|32.7|32.4|109
1638451200000|2021-12-02 13:20:00|32.69|32.39|32.58|32.28|32.71|32.41|32.57|32.27|164
1638451500000|2021-12-02 13:25:00|32.57|32.27|32.52|32.22|32.62|32.32|32.52|32.22|196
1638451800000|2021-12-02 13:30:00|32.51|32.21|32.67|32.37|32.69|32.39|32.51|32.21|169
1638452100000|2021-12-02 13:35:00|32.68|32.38|32.63|32.33|32.68|32.38|32.63|32.33|106
1638452400000|2021-12-02 13:40:00|32.64|32.34|32.72|32.42|32.72|32.42|32.63|32.33|95
1638452700000|2021-12-02 13:45:00|32.71|32.41|32.69|32.39|32.73|32.43|32.67|32.37|127
1638453000000|2021-12-02 13:50:00|32.68|32.38|32.66|32.36|32.69|32.39|32.65|32.35|114
1638453300000|2021-12-02 13:55:00|32.67|32.37|32.77|32.47|32.79|32.49|32.66|32.36|58
1638453600000|2021-12-02 14:00:00|32.78|32.48|32.73|32.43|32.82|32.52|32.73|32.43|92
1638453900000|2021-12-02 14:05:00|32.74|32.44|32.73|32.43|32.74|32.44|32.67|32.37|93
1638454200000|2021-12-02 14:10:00|32.74|32.44|32.87|32.57|32.87|32.57|32.73|32.43|100
1638454500000|2021-12-02 14:15:00|32.88|32.58|32.84|32.54|32.89|32.59|32.84|32.54|85
1638454800000|2021-12-02 14:20:00|32.83|32.53|32.88|32.58|32.89|32.59|32.8|32.5|118
1638455100000|2021-12-02 14:25:00|32.89|32.59|32.84|32.54|32.9|32.6|32.83|32.53|92
1638455400000|2021-12-02 14:30:00|32.83|32.53|32.9|32.6|32.91|32.61|32.8|32.5|170
1638455700000|2021-12-02 14:35:00|32.89|32.59|33.06|32.76|33.07|32.77|32.86|32.56|142
1638456000000|2021-12-02 14:40:00|33.07|32.77|33.15|32.85|33.16|32.86|33.06|32.76|114
1638456300000|2021-12-02 14:45:00|33.16|32.86|33.24|32.94|33.3|33|33.12|32.82|172
1638456600000|2021-12-02 14:50:00|33.25|32.95|33.17|32.87|33.26|32.96|33.16|32.86|153
1638456900000|2021-12-02 14:55:00|33.16|32.86|33.19|32.89|33.2|32.9|33.09|32.79|191
1638457200000|2021-12-02 15:00:00|33.2|32.9|33.22|32.92|33.26|32.96|33.13|32.83|198
1638457500000|2021-12-02 15:05:00|33.21|32.91|33.15|32.85|33.28|32.98|33.15|32.85|149
1638457800000|2021-12-02 15:10:00|33.14|32.84|33.21|32.91|33.22|32.92|33.11|32.81|208
1638458100000|2021-12-02 15:15:00|33.22|32.92|33.32|33.02|33.36|33.06|33.21|32.91|155
1638458400000|2021-12-02 15:20:00|33.33|33.03|33.14|32.84|33.33|33.03|33.04|32.74|174
1638458700000|2021-12-02 15:25:00|33.15|32.85|33.16|32.86|33.21|32.91|33.07|32.77|156
1638459000000|2021-12-02 15:30:00|33.17|32.87|33|32.7|33.22|32.92|32.99|32.69|173
1638459300000|2021-12-02 15:35:00|32.99|32.69|32.87|32.57|33|32.7|32.86|32.56|209
1638459600000|2021-12-02 15:40:00|32.88|32.58|32.86|32.56|32.94|32.64|32.81|32.51|163
1638459900000|2021-12-02 15:45:00|32.85|32.55|32.98|32.68|33|32.7|32.85|32.55|106
1638460200000|2021-12-02 15:50:00|32.99|32.69|32.95|32.65|33.03|32.73|32.95|32.65|114
1638460500000|2021-12-02 15:55:00|32.96|32.66|33.12|32.82|33.16|32.86|32.95|32.65|128
1638460800000|2021-12-02 16:00:00|33.13|32.83|33.18|32.88|33.28|32.98|33.05|32.75|203
1638461100000|2021-12-02 16:05:00|33.17|32.87|33.31|33.01|33.31|33.01|33.17|32.87|128
1638461400000|2021-12-02 16:10:00|33.3|33|33.15|32.85|33.3|33|33.11|32.81|201
1638461700000|2021-12-02 16:15:00|33.14|32.84|33.11|32.81|33.22|32.92|33.07|32.77|167
1638462000000|2021-12-02 16:20:00|33.12|32.82|33.06|32.76|33.16|32.86|33.05|32.75|197
1638462300000|2021-12-02 16:25:00|33.07|32.77|33.01|32.71|33.09|32.79|33|32.7|159
1638462600000|2021-12-02 16:30:00|33|32.7|32.89|32.59|33.07|32.77|32.88|32.58|141
1638462900000|2021-12-02 16:35:00|32.9|32.6|32.97|32.67|32.98|32.68|32.87|32.57|141
1638463200000|2021-12-02 16:40:00|32.96|32.66|32.92|32.62|33.04|32.74|32.92|32.62|133
1638463500000|2021-12-02 16:45:00|32.93|32.63|32.93|32.63|32.94|32.64|32.83|32.53|214
1638463800000|2021-12-02 16:50:00|32.94|32.64|33.08|32.78|33.08|32.78|32.92|32.62|169
1638464100000|2021-12-02 16:55:00|33.07|32.77|33.15|32.85|33.21|32.91|33.02|32.72|171
1638464400000|2021-12-02 17:00:00|33.16|32.86|33.09|32.79|33.22|32.92|33.08|32.78|178
1638464700000|2021-12-02 17:05:00|33.1|32.8|33.2|32.9|33.21|32.91|33.1|32.8|155
1638465000000|2021-12-02 17:10:00|33.19|32.89|33.14|32.84|33.21|32.91|33.14|32.84|122
1638465300000|2021-12-02 17:15:00|33.15|32.85|33.17|32.87|33.19|32.89|33.1|32.8|159
1638465600000|2021-12-02 17:20:00|33.16|32.86|33.2|32.9|33.21|32.91|33.16|32.86|119
1638465900000|2021-12-02 17:25:00|33.21|32.91|33.18|32.88|33.21|32.91|33.16|32.86|66
1638466200000|2021-12-02 17:30:00|33.19|32.89|33.19|32.89|33.21|32.91|33.16|32.86|95
1638466500000|2021-12-02 17:35:00|33.2|32.9|33.18|32.88|33.21|32.91|33.14|32.84|141
1638466800000|2021-12-02 17:40:00|33.19|32.89|33.28|32.98|33.38|33.08|33.18|32.88|122
1638467100000|2021-12-02 17:45:00|33.29|32.99|33.38|33.08|33.38|33.08|33.29|32.99|49
1638467400000|2021-12-02 17:50:00|33.37|33.07|33.41|33.11|33.42|33.12|33.31|33.01|134
1638467700000|2021-12-02 17:55:00|33.42|33.12|33.61|33.31|33.63|33.33|33.41|33.11|109
1638468000000|2021-12-02 18:00:00|33.62|33.32|33.78|33.48|33.8|33.5|33.54|33.24|246
1638468300000|2021-12-02 18:05:00|33.77|33.47|33.67|33.37|33.99|33.69|33.66|33.36|242
1638468600000|2021-12-02 18:10:00|33.68|33.38|33.65|33.35|33.68|33.38|33.52|33.22|131
1638468900000|2021-12-02 18:15:00|33.66|33.36|33.68|33.38|33.72|33.42|33.65|33.35|110
1638469200000|2021-12-02 18:20:00|33.69|33.39|33.54|33.24|33.71|33.41|33.53|33.23|169
1638469500000|2021-12-02 18:25:00|33.53|33.23|33.51|33.21|33.57|33.27|33.49|33.19|163
1638469800000|2021-12-02 18:30:00|33.5|33.2|33.71|33.41|33.72|33.42|33.47|33.17|137
1638470100000|2021-12-02 18:35:00|33.72|33.42|33.78|33.48|33.79|33.49|33.67|33.37|151
1638470400000|2021-12-02 18:40:00|33.77|33.47|33.76|33.46|33.82|33.52|33.76|33.46|108
1638470700000|2021-12-02 18:45:00|33.75|33.45|33.65|33.35|33.76|33.46|33.59|33.29|106
1638471000000|2021-12-02 18:50:00|33.66|33.36|33.8|33.5|33.8|33.5|33.65|33.35|182
1638471300000|2021-12-02 18:55:00|33.81|33.51|33.83|33.53|33.83|33.53|33.72|33.42|200
1638471600000|2021-12-02 19:00:00|33.84|33.54|33.8|33.5|33.84|33.54|33.75|33.45|140
1638471900000|2021-12-02 19:05:00|33.79|33.49|33.68|33.38|33.79|33.49|33.62|33.32|136
1638472200000|2021-12-02 19:10:00|33.69|33.39|33.69|33.39|33.74|33.44|33.65|33.35|152
1638472500000|2021-12-02 19:15:00|33.68|33.38|33.68|33.38|33.73|33.43|33.67|33.37|133
1638472800000|2021-12-02 19:20:00|33.69|33.39|33.67|33.37|33.69|33.39|33.65|33.35|111
1638473100000|2021-12-02 19:25:00|33.66|33.36|33.6|33.3|33.67|33.37|33.58|33.28|91
1638473400000|2021-12-02 19:30:00|33.59|33.29|33.56|33.26|33.63|33.33|33.55|33.25|114
1638473700000|2021-12-02 19:35:00|33.57|33.27|33.48|33.18|33.57|33.27|33.48|33.18|148
1638474000000|2021-12-02 19:40:00|33.49|33.19|33.45|33.15|33.5|33.2|33.44|33.14|65
1638474300000|2021-12-02 19:45:00|33.44|33.14|33.37|33.07|33.5|33.2|33.37|33.07|125
1638474600000|2021-12-02 19:50:00|33.38|33.08|33.4|33.1|33.46|33.16|33.37|33.07|151
1638474900000|2021-12-02 19:55:00|33.41|33.11|33.52|33.22|33.54|33.24|33.4|33.1|120
1638475200000|2021-12-02 20:00:00|33.51|33.21|33.42|33.12|33.56|33.26|33.41|33.11|142
1638475500000|2021-12-02 20:05:00|33.43|33.13|33.56|33.26|33.57|33.27|33.43|33.13|144
1638475800000|2021-12-02 20:10:00|33.55|33.25|33.53|33.23|33.55|33.25|33.45|33.15|124
1638476100000|2021-12-02 20:15:00|33.54|33.24|33.47|33.17|33.57|33.27|33.46|33.16|108
1638476400000|2021-12-02 20:20:00|33.48|33.18|33.5|33.2|33.51|33.21|33.45|33.15|91
1638476700000|2021-12-02 20:25:00|33.49|33.19|33.55|33.25|33.56|33.26|33.49|33.19|96
1638477000000|2021-12-02 20:30:00|33.56|33.26|33.61|33.31|33.62|33.32|33.54|33.24|125
1638477300000|2021-12-02 20:35:00|33.6|33.3|33.63|33.33|33.67|33.37|33.55|33.25|111
1638477600000|2021-12-02 20:40:00|33.64|33.34|33.71|33.41|33.71|33.41|33.63|33.33|118
1638477900000|2021-12-02 20:45:00|33.7|33.4|33.65|33.35|33.7|33.4|33.62|33.32|142
1638478200000|2021-12-02 20:50:00|33.66|33.36|33.84|33.54|33.89|33.59|33.55|33.25|199
1638478500000|2021-12-02 20:55:00|33.82|33.52|33.9|33.6|33.96|33.66|33.82|33.52|186
1638478800000|2021-12-02 21:00:00|33.89|33.59|33.81|33.51|33.91|33.61|33.8|33.5|80
1638479100000|2021-12-02 21:05:00|33.8|33.5|33.99|33.69|34.12|33.82|33.79|33.49|220
1638479400000|2021-12-02 21:10:00|34|33.7|33.95|33.65|34|33.7|33.88|33.58|161
1638479700000|2021-12-02 21:15:00|33.96|33.66|33.94|33.64|34.02|33.72|33.93|33.63|108
1638480000000|2021-12-02 21:20:00|33.93|33.63|33.91|33.61|33.94|33.64|33.89|33.59|77
1638480300000|2021-12-02 21:25:00|33.9|33.6|33.88|33.58|33.91|33.61|33.84|33.54|99
1638480600000|2021-12-02 21:30:00|33.89|33.59|33.84|33.54|33.91|33.61|33.83|33.53|58
1638480900000|2021-12-02 21:35:00|33.83|33.53|33.83|33.53|33.84|33.54|33.81|33.51|66
1638481200000|2021-12-02 21:40:00|33.84|33.54|33.86|33.56|33.88|33.58|33.82|33.52|81
1638481500000|2021-12-02 21:45:00|33.87|33.57|33.84|33.54|33.88|33.58|33.83|33.53|111
1638481800000|2021-12-02 21:50:00|33.85|33.55|33.84|33.54|33.85|33.55|33.83|33.53|38
1638482100000|2021-12-02 21:55:00|33.83|33.53|33.94|33.64|33.97|33.67|33.83|33.53|98
1638482400000|2021-12-02 22:00:00|33.93|33.63|33.87|33.57|33.94|33.64|33.85|33.55|67
1638482700000|2021-12-02 22:05:00|33.86|33.56|33.81|33.51|33.86|33.56|33.8|33.5|49
1638483000000|2021-12-02 22:10:00|33.82|33.52|33.81|33.51|33.83|33.53|33.8|33.5|48
1638483300000|2021-12-02 22:15:00|33.82|33.52|33.77|33.47|33.82|33.52|33.74|33.44|44
1638483600000|2021-12-02 22:20:00|33.76|33.46|33.72|33.42|33.77|33.47|33.72|33.42|68
1638483900000|2021-12-02 22:25:00|33.73|33.43|33.71|33.41|33.73|33.43|33.71|33.41|59
1638484200000|2021-12-02 22:30:00|33.7|33.4|33.73|33.43|33.74|33.44|33.7|33.4|76
1638484500000|2021-12-02 22:35:00|33.74|33.44|33.67|33.37|33.75|33.45|33.64|33.34|74
1638484800000|2021-12-02 22:40:00|33.68|33.38|33.76|33.46|33.76|33.46|33.68|33.38|59
1638485100000|2021-12-02 22:45:00|33.75|33.45|33.79|33.49|33.81|33.51|33.7|33.4|132
1638485400000|2021-12-02 22:50:00|33.78|33.48|33.75|33.45|33.78|33.48|33.74|33.44|106
1638485700000|2021-12-02 22:55:00|33.76|33.46|33.85|33.55|33.86|33.56|33.73|33.43|147
1638486000000|2021-12-02 23:00:00|33.86|33.56|33.72|33.42|33.86|33.56|33.71|33.41|128
1638486300000|2021-12-02 23:05:00|33.73|33.43|33.79|33.49|33.84|33.54|33.72|33.42|140
1638486600000|2021-12-02 23:10:00|33.8|33.5|33.74|33.44|33.8|33.5|33.73|33.43|91
1638486900000|2021-12-02 23:15:00|33.73|33.43|33.61|33.31|33.75|33.45|33.61|33.31|118
1638487200000|2021-12-02 23:20:00|33.62|33.32|33.69|33.39|33.84|33.54|33.6|33.3|166
1638487500000|2021-12-02 23:25:00|33.68|33.38|33.68|33.38|33.7|33.4|33.67|33.37|48
1638487800000|2021-12-02 23:30:00|33.69|33.39|33.85|33.55|33.85|33.55|33.68|33.38|116
1638488100000|2021-12-02 23:35:00|33.86|33.56|33.87|33.57|33.89|33.59|33.8|33.5|106
1638488400000|2021-12-02 23:40:00|33.88|33.58|33.89|33.59|33.9|33.6|33.84|33.54|139
1638488700000|2021-12-02 23:45:00|33.9|33.6|34.13|33.83|34.14|33.84|33.89|33.59|114
1638489000000|2021-12-02 23:50:00|34.14|33.84|33.92|33.62|34.15|33.85|33.92|33.62|140
1638489300000|2021-12-02 23:55:00|33.91|33.61|34.12|33.82|34.16|33.86|33.88|33.58|171
1638489600000|2021-12-03 00:00:00|34.13|33.83|34.01|33.71|34.14|33.84|33.95|33.65|172
1638489900000|2021-12-03 00:05:00|34|33.7|33.88|33.58|34.03|33.73|33.87|33.57|123
1638490200000|2021-12-03 00:10:00|33.89|33.59|34.03|33.73|34.06|33.76|33.87|33.57|121
1638490500000|2021-12-03 00:15:00|34.01|33.71|34.03|33.73|34.1|33.8|34.01|33.71|123
1638490800000|2021-12-03 00:20:00|34.02|33.72|33.84|33.54|34.04|33.74|33.84|33.54|128
1638491100000|2021-12-03 00:25:00|33.85|33.55|33.82|33.52|33.87|33.57|33.77|33.47|102
1638491400000|2021-12-03 00:30:00|33.81|33.51|33.91|33.61|33.93|33.63|33.81|33.51|73
1638491700000|2021-12-03 00:35:00|33.9|33.6|33.84|33.54|33.9|33.6|33.83|33.53|56
1638492000000|2021-12-03 00:40:00|33.86|33.56|33.8|33.5|33.86|33.56|33.8|33.5|107
1638492300000|2021-12-03 00:45:00|33.81|33.51|33.66|33.36|33.81|33.51|33.66|33.36|93
1638492600000|2021-12-03 00:50:00|33.67|33.37|33.7|33.4|33.72|33.42|33.66|33.36|55
1638492900000|2021-12-03 00:55:00|33.69|33.39|33.7|33.4|33.76|33.46|33.68|33.38|97
1638493200000|2021-12-03 01:00:00|33.71|33.41|33.66|33.36|33.71|33.41|33.65|33.35|105
1638493500000|2021-12-03 01:05:00|33.67|33.37|33.7|33.4|33.71|33.41|33.66|33.36|58
1638493800000|2021-12-03 01:10:00|33.69|33.39|33.65|33.35|33.72|33.42|33.64|33.34|107
1638494100000|2021-12-03 01:15:00|33.66|33.36|33.69|33.39|33.69|33.39|33.65|33.35|107
1638494400000|2021-12-03 01:20:00|33.68|33.38|33.6|33.3|33.68|33.38|33.58|33.28|121
1638494700000|2021-12-03 01:25:00|33.61|33.31|33.57|33.27|33.61|33.31|33.55|33.25|103
1638495000000|2021-12-03 01:30:00|33.58|33.28|33.62|33.32|33.63|33.33|33.56|33.26|81
1638495300000|2021-12-03 01:35:00|33.61|33.31|33.63|33.33|33.64|33.34|33.61|33.31|51
1638495600000|2021-12-03 01:40:00|33.62|33.32|33.59|33.29|33.66|33.36|33.59|33.29|89
1638495900000|2021-12-03 01:45:00|33.58|33.28|33.56|33.26|33.6|33.3|33.55|33.25|99
1638496200000|2021-12-03 01:50:00|33.57|33.27|33.61|33.31|33.62|33.32|33.55|33.25|104
1638496500000|2021-12-03 01:55:00|33.62|33.32|33.7|33.4|33.72|33.42|33.61|33.31|138
1638496800000|2021-12-03 02:00:00|33.69|33.39|33.75|33.45|33.77|33.47|33.67|33.37|90
1638497100000|2021-12-03 02:05:00|33.73|33.43|33.67|33.37|33.73|33.43|33.66|33.36|85
1638497400000|2021-12-03 02:10:00|33.68|33.38|33.72|33.42|33.72|33.42|33.65|33.35|73
1638497700000|2021-12-03 02:15:00|33.73|33.43|33.75|33.45|33.76|33.46|33.72|33.42|79
1638498000000|2021-12-03 02:20:00|33.74|33.44|33.71|33.41|33.76|33.46|33.7|33.4|112
1638498300000|2021-12-03 02:25:00|33.7|33.4|33.68|33.38|33.72|33.42|33.66|33.36|113
1638498600000|2021-12-03 02:30:00|33.73|33.43|35.04|34.74|35.38|35.08|33.73|33.43|727
1638498900000|2021-12-03 02:35:00|35.05|34.75|34.86|34.56|35.3|35|34.62|34.32|509
1638499200000|2021-12-03 02:40:00|34.87|34.57|34.68|34.38|35.11|34.81|34.58|34.28|489
1638499500000|2021-12-03 02:45:00|34.67|34.37|35.01|34.71|35.04|34.74|34.26|33.96|383
1638499800000|2021-12-03 02:50:00|35|34.7|34.69|34.39|35.02|34.72|34.66|34.36|276
1638500100000|2021-12-03 02:55:00|34.7|34.4|35.16|34.86|35.24|34.94|34.69|34.39|269
1638500400000|2021-12-03 03:00:00|35.15|34.85|34.92|34.62|35.15|34.85|34.9|34.6|202
1638500700000|2021-12-03 03:05:00|34.91|34.61|34.97|34.67|34.97|34.67|34.72|34.42|187
1638501000000|2021-12-03 03:10:00|34.96|34.66|34.67|34.37|34.96|34.66|34.63|34.33|193
1638501300000|2021-12-03 03:15:00|34.68|34.38|34.61|34.31|34.73|34.43|34.53|34.23|265
1638501600000|2021-12-03 03:20:00|34.62|34.32|34.61|34.31|34.85|34.55|34.59|34.29|297
1638501900000|2021-12-03 03:25:00|34.6|34.3|34.88|34.58|34.88|34.58|34.56|34.26|159
1638502200000|2021-12-03 03:30:00|34.87|34.57|35.04|34.74|35.04|34.74|34.8|34.5|198
1638502500000|2021-12-03 03:35:00|35.03|34.73|34.92|34.62|35.08|34.78|34.92|34.62|164
1638502800000|2021-12-03 03:40:00|34.91|34.61|34.99|34.69|35.01|34.71|34.82|34.52|189
1638503100000|2021-12-03 03:45:00|35|34.7|34.93|34.63|35.07|34.77|34.89|34.59|139
1638503400000|2021-12-03 03:50:00|34.94|34.64|34.91|34.61|34.97|34.67|34.89|34.59|117
1638503700000|2021-12-03 03:55:00|34.92|34.62|34.99|34.69|35.07|34.77|34.84|34.54|130
1638504000000|2021-12-03 04:00:00|34.98|34.68|34.8|34.5|35.12|34.82|34.8|34.5|226
1638504300000|2021-12-03 04:05:00|34.81|34.51|34.92|34.62|34.94|34.64|34.81|34.51|174
1638504600000|2021-12-03 04:10:00|34.91|34.61|34.95|34.65|35.04|34.74|34.88|34.58|157
1638504900000|2021-12-03 04:15:00|34.96|34.66|34.98|34.68|35.01|34.71|34.93|34.63|102
1638505200000|2021-12-03 04:20:00|34.99|34.69|34.8|34.5|35.01|34.71|34.8|34.5|149
1638505500000|2021-12-03 04:25:00|34.81|34.51|34.7|34.4|34.82|34.52|34.67|34.37|138
1638505800000|2021-12-03 04:30:00|34.69|34.39|34.71|34.41|34.8|34.5|34.69|34.39|124
1638506100000|2021-12-03 04:35:00|34.7|34.4|34.64|34.34|34.71|34.41|34.6|34.3|110
1638506400000|2021-12-03 04:40:00|34.63|34.33|34.87|34.57|34.87|34.57|34.63|34.33|148
1638506700000|2021-12-03 04:45:00|34.86|34.56|34.73|34.43|34.87|34.57|34.73|34.43|130
1638507000000|2021-12-03 04:50:00|34.72|34.42|34.71|34.41|34.76|34.46|34.69|34.39|96
1638507300000|2021-12-03 04:55:00|34.72|34.42|34.79|34.49|34.85|34.55|34.67|34.37|110
1638507600000|2021-12-03 05:00:00|34.78|34.48|34.81|34.51|34.83|34.53|34.75|34.45|106
1638507900000|2021-12-03 05:05:00|34.82|34.52|34.78|34.48|34.82|34.52|34.77|34.47|93
1638508200000|2021-12-03 05:10:00|34.77|34.47|34.84|34.54|34.85|34.55|34.77|34.47|132
1638508500000|2021-12-03 05:15:00|34.83|34.53|34.75|34.45|34.85|34.55|34.74|34.44|84
1638508800000|2021-12-03 05:20:00|34.76|34.46|34.75|34.45|34.76|34.46|34.66|34.36|106
1638509100000|2021-12-03 05:25:00|34.74|34.44|34.64|34.34|34.75|34.45|34.63|34.33|146
1638509400000|2021-12-03 05:30:00|34.63|34.33|34.69|34.39|34.77|34.47|34.63|34.33|137
1638509700000|2021-12-03 05:35:00|34.7|34.4|34.73|34.43|34.75|34.45|34.69|34.39|228
1638510000000|2021-12-03 05:40:00|34.74|34.44|34.87|34.57|34.87|34.57|34.65|34.35|197
1638510300000|2021-12-03 05:45:00|34.86|34.56|34.87|34.57|34.91|34.61|34.81|34.51|193
1638510600000|2021-12-03 05:50:00|34.88|34.58|34.79|34.49|34.88|34.58|34.71|34.41|171
1638510900000|2021-12-03 05:55:00|34.78|34.48|34.85|34.55|34.91|34.61|34.76|34.46|157
1638511200000|2021-12-03 06:00:00|34.84|34.54|34.79|34.49|34.88|34.58|34.77|34.47|147
1638511500000|2021-12-03 06:05:00|34.78|34.48|34.78|34.48|34.81|34.51|34.72|34.42|146
1638511800000|2021-12-03 06:10:00|34.77|34.47|34.83|34.53|34.85|34.55|34.77|34.47|59
1638512100000|2021-12-03 06:15:00|34.84|34.54|34.78|34.48|34.84|34.54|34.78|34.48|87
1638512400000|2021-12-03 06:20:00|34.79|34.49|34.77|34.47|34.81|34.51|34.74|34.44|186
1638512700000|2021-12-03 06:25:00|34.76|34.46|34.77|34.47|34.8|34.5|34.76|34.46|67
1638513000000|2021-12-03 06:30:00|34.78|34.48|34.81|34.51|34.86|34.56|34.78|34.48|116
1638513300000|2021-12-03 06:35:00|34.82|34.52|34.97|34.67|34.97|34.67|34.82|34.52|175
1638513600000|2021-12-03 06:40:00|34.96|34.66|35.01|34.71|35.02|34.72|34.95|34.65|107
1638513900000|2021-12-03 06:45:00|35|34.7|35.05|34.75|35.06|34.76|35|34.7|83
1638514200000|2021-12-03 06:50:00|35.06|34.76|35.11|34.81|35.12|34.82|35.05|34.75|116
1638514500000|2021-12-03 06:55:00|35.1|34.8|35.25|34.95|35.38|35.08|35.09|34.79|164
1638514800000|2021-12-03 07:00:00|35.26|34.96|35.07|34.77|35.37|35.07|35.06|34.76|217
1638515100000|2021-12-03 07:05:00|35.08|34.78|35.18|34.88|35.21|34.91|35.07|34.77|134
1638515400000|2021-12-03 07:10:00|35.19|34.89|35.1|34.8|35.19|34.89|35.1|34.8|116
1638515700000|2021-12-03 07:15:00|35.11|34.81|35.1|34.8|35.16|34.86|35.05|34.75|134
1638516000000|2021-12-03 07:20:00|35.09|34.79|35.35|35.05|35.35|35.05|35.07|34.77|146
1638516300000|2021-12-03 07:25:00|35.36|35.06|35.46|35.16|35.46|35.16|35.29|34.99|169
1638516600000|2021-12-03 07:30:00|35.47|35.17|35.45|35.15|35.47|35.17|35.35|35.05|177
1638516900000|2021-12-03 07:35:00|35.44|35.14|35.31|35.01|35.44|35.14|35.27|34.97|200
1638517200000|2021-12-03 07:40:00|35.3|35|35.53|35.23|35.58|35.28|35.3|35|190
1638517500000|2021-12-03 07:45:00|35.54|35.24|35.89|35.59|35.94|35.64|35.49|35.19|288
1638517800000|2021-12-03 07:50:00|35.9|35.6|35.85|35.55|36.09|35.79|35.76|35.46|293
1638518100000|2021-12-03 07:55:00|35.84|35.54|36.06|35.76|36.06|35.76|35.82|35.52|301
1638518400000|2021-12-03 08:00:00|36.05|35.75|35.83|35.53|36.17|35.87|35.83|35.53|299
1638518700000|2021-12-03 08:05:00|35.84|35.54|36.04|35.74|36.09|35.79|35.83|35.53|245
1638519000000|2021-12-03 08:10:00|36.03|35.73|36|35.7|36.22|35.92|35.95|35.65|248
1638519300000|2021-12-03 08:15:00|35.99|35.69|35.92|35.62|36|35.7|35.9|35.6|177
1638519600000|2021-12-03 08:20:00|35.91|35.61|35.67|35.37|35.92|35.62|35.64|35.34|215
1638519900000|2021-12-03 08:25:00|35.66|35.36|35.52|35.22|35.8|35.5|35.49|35.19|252
1638520200000|2021-12-03 08:30:00|35.51|35.21|35.61|35.31|35.67|35.37|35.5|35.2|160
1638520500000|2021-12-03 08:35:00|35.6|35.3|35.63|35.33|35.7|35.4|35.6|35.3|105
1638520800000|2021-12-03 08:40:00|35.62|35.32|35.68|35.38|35.75|35.45|35.62|35.32|164
1638521100000|2021-12-03 08:45:00|35.67|35.37|35.68|35.38|35.75|35.45|35.67|35.37|141
1638521400000|2021-12-03 08:50:00|35.69|35.39|35.71|35.41|35.75|35.45|35.68|35.38|92
1638521700000|2021-12-03 08:55:00|35.72|35.42|35.8|35.5|35.91|35.61|35.71|35.41|140
1638522000000|2021-12-03 09:00:00|35.79|35.49|35.74|35.44|35.79|35.49|35.7|35.4|138
1638522300000|2021-12-03 09:05:00|35.73|35.43|35.61|35.31|35.76|35.46|35.59|35.29|91
1638522600000|2021-12-03 09:10:00|35.62|35.32|35.72|35.42|35.72|35.42|35.61|35.31|108
1638522900000|2021-12-03 09:15:00|35.71|35.41|35.64|35.34|35.74|35.44|35.64|35.34|96
1638523200000|2021-12-03 09:20:00|35.65|35.35|35.52|35.22|35.68|35.38|35.51|35.21|125
1638523500000|2021-12-03 09:25:00|35.53|35.23|35.73|35.43|35.89|35.59|35.52|35.22|238
1638523800000|2021-12-03 09:30:00|35.74|35.44|35.79|35.49|35.83|35.53|35.73|35.43|149
1638524100000|2021-12-03 09:35:00|35.78|35.48|35.81|35.51|35.88|35.58|35.78|35.48|118
1638524400000|2021-12-03 09:40:00|35.8|35.5|36.04|35.74|36.09|35.79|35.79|35.49|124
1638524700000|2021-12-03 09:45:00|36.03|35.73|35.84|35.54|36.11|35.81|35.82|35.52|183
1638525000000|2021-12-03 09:50:00|35.83|35.53|35.89|35.59|35.91|35.61|35.8|35.5|156
1638525300000|2021-12-03 09:55:00|35.9|35.6|35.84|35.54|35.92|35.62|35.78|35.48|150
1638525600000|2021-12-03 10:00:00|35.85|35.55|35.88|35.58|36.06|35.76|35.8|35.5|179
1638525900000|2021-12-03 10:05:00|35.87|35.57|35.85|35.55|35.91|35.61|35.84|35.54|175
1638526200000|2021-12-03 10:10:00|35.84|35.54|35.75|35.45|35.96|35.66|35.75|35.45|210
1638526500000|2021-12-03 10:15:00|35.74|35.44|35.65|35.35|35.75|35.45|35.51|35.21|160
1638526800000|2021-12-03 10:20:00|35.64|35.34|35.61|35.31|35.65|35.35|35.57|35.27|125
1638527100000|2021-12-03 10:25:00|35.6|35.3|35.61|35.31|35.64|35.34|35.54|35.24|155
1638527400000|2021-12-03 10:30:00|35.62|35.32|35.52|35.22|35.62|35.32|35.52|35.22|184
1638527700000|2021-12-03 10:35:00|35.53|35.23|35.52|35.22|35.57|35.27|35.49|35.19|139
1638528000000|2021-12-03 10:40:00|35.51|35.21|35.56|35.26|35.57|35.27|35.51|35.21|85
1638528300000|2021-12-03 10:45:00|35.57|35.27|35.53|35.23|35.61|35.31|35.5|35.2|139
1638528600000|2021-12-03 10:50:00|35.52|35.22|35.57|35.27|35.66|35.36|35.43|35.13|198
1638528900000|2021-12-03 10:55:00|35.58|35.28|36.1|35.8|36.1|35.8|35.56|35.26|188
1638529200000|2021-12-03 11:00:00|36.12|35.82|36.34|36.04|36.55|36.25|35.94|35.64|376
1638529500000|2021-12-03 11:05:00|36.33|36.03|36.02|35.72|36.34|36.04|35.97|35.67|209
1638529800000|2021-12-03 11:10:00|36.03|35.73|36.03|35.73|36.1|35.8|35.94|35.64|190
1638530100000|2021-12-03 11:15:00|36.02|35.72|35.93|35.63|36.02|35.72|35.87|35.57|116
1638530400000|2021-12-03 11:20:00|35.92|35.62|35.95|35.65|35.98|35.68|35.86|35.56|144
1638530700000|2021-12-03 11:25:00|35.96|35.66|35.97|35.67|36|35.7|35.95|35.65|61
1638531000000|2021-12-03 11:30:00|35.96|35.66|35.99|35.69|36.04|35.74|35.93|35.63|143
1638531300000|2021-12-03 11:35:00|35.98|35.68|35.85|35.55|35.99|35.69|35.85|35.55|63
1638531600000|2021-12-03 11:40:00|35.86|35.56|35.78|35.48|35.92|35.62|35.78|35.48|98
1638531900000|2021-12-03 11:45:00|35.77|35.47|35.87|35.57|35.87|35.57|35.73|35.43|115
1638532200000|2021-12-03 11:50:00|35.86|35.56|35.81|35.51|35.87|35.57|35.77|35.47|128
1638532500000|2021-12-03 11:55:00|35.8|35.5|36.01|35.71|36.03|35.73|35.8|35.5|145
1638532800000|2021-12-03 12:00:00|36|35.7|36.11|35.81|36.15|35.85|35.93|35.63|177
1638533100000|2021-12-03 12:05:00|36.1|35.8|36.28|35.98|36.33|36.03|36.1|35.8|188
1638533400000|2021-12-03 12:10:00|36.27|35.97|36.31|36.01|36.33|36.03|36.11|35.81|269
1638533700000|2021-12-03 12:15:00|36.32|36.02|36.1|35.8|36.33|36.03|36.1|35.8|157
1638534000000|2021-12-03 12:20:00|36.12|35.82|36.11|35.81|36.16|35.86|36.07|35.77|124
1638534300000|2021-12-03 12:25:00|36.12|35.82|36.01|35.71|36.12|35.82|36.01|35.71|135
1638534600000|2021-12-03 12:30:00|36.02|35.72|35.97|35.67|36.03|35.73|35.95|35.65|120
1638534900000|2021-12-03 12:35:00|35.98|35.68|35.92|35.62|35.98|35.68|35.92|35.62|78
1638535200000|2021-12-03 12:40:00|35.93|35.63|35.9|35.6|35.94|35.64|35.88|35.58|80
1638535500000|2021-12-03 12:45:00|35.88|35.58|35.84|35.54|35.91|35.61|35.83|35.53|99
1638535800000|2021-12-03 12:50:00|35.85|35.55|35.86|35.56|35.89|35.59|35.84|35.54|65
1638536100000|2021-12-03 12:55:00|35.84|35.54|36.09|35.79|36.1|35.8|35.82|35.52|111
1638536400000|2021-12-03 13:00:00|36.08|35.78|36.14|35.84|36.15|35.85|35.93|35.63|155
1638536700000|2021-12-03 13:05:00|36.13|35.83|36.23|35.93|36.24|35.94|36.1|35.8|116
1638537000000|2021-12-03 13:10:00|36.22|35.92|36.23|35.93|36.25|35.95|36.16|35.86|123
1638537300000|2021-12-03 13:15:00|36.24|35.94|36.17|35.87|36.32|36.02|36.17|35.87|137
1638537600000|2021-12-03 13:20:00|36.16|35.86|36.28|35.98|36.29|35.99|36.16|35.86|66
1638537900000|2021-12-03 13:25:00|36.27|35.97|36.25|35.95|36.42|36.12|36.19|35.89|126
1638538200000|2021-12-03 13:30:00|36.26|35.96|36.28|35.98|36.44|36.14|36.22|35.92|301
1638538500000|2021-12-03 13:35:00|36.29|35.99|36.13|35.83|36.32|36.02|36.11|35.81|245
1638538800000|2021-12-03 13:40:00|36.12|35.82|36.14|35.84|36.18|35.88|36.04|35.74|185
1638539100000|2021-12-03 13:45:00|36.13|35.83|35.98|35.68|36.13|35.83|35.98|35.68|215
1638539400000|2021-12-03 13:50:00|35.99|35.69|35.97|35.67|36.03|35.73|35.97|35.67|199
1638539700000|2021-12-03 13:55:00|35.96|35.66|36.14|35.84|36.18|35.88|35.96|35.66|167
1638540000000|2021-12-03 14:00:00|36.15|35.85|35.97|35.67|36.16|35.86|35.97|35.67|171
1638540300000|2021-12-03 14:05:00|35.96|35.66|35.92|35.62|35.99|35.69|35.89|35.59|129
1638540600000|2021-12-03 14:10:00|35.91|35.61|35.68|35.38|35.91|35.61|35.67|35.37|161
1638540900000|2021-12-03 14:15:00|35.67|35.37|35.57|35.27|35.77|35.47|35.49|35.19|173
1638541200000|2021-12-03 14:20:00|35.56|35.26|35.54|35.24|35.66|35.36|35.52|35.22|219
1638541500000|2021-12-03 14:25:00|35.53|35.23|35.54|35.24|35.58|35.28|35.49|35.19|178
1638541800000|2021-12-03 14:30:00|35.55|35.25|35.54|35.24|35.61|35.31|35.53|35.23|132
1638542100000|2021-12-03 14:35:00|35.53|35.23|35.49|35.19|35.53|35.23|35.47|35.17|114
1638542400000|2021-12-03 14:40:00|35.48|35.18|35.41|35.11|35.51|35.21|35.37|35.07|151
1638542700000|2021-12-03 14:45:00|35.4|35.1|35.36|35.06|35.49|35.19|35.36|35.06|170
1638543000000|2021-12-03 14:50:00|35.35|35.05|35.11|34.81|35.36|35.06|35.11|34.81|240
1638543300000|2021-12-03 14:55:00|35.1|34.8|35.09|34.79|35.2|34.9|35.03|34.73|192
1638543600000|2021-12-03 15:00:00|35.08|34.78|34.99|34.69|35.17|34.87|34.94|34.64|221
1638543900000|2021-12-03 15:05:00|35.01|34.71|35|34.7|35.07|34.77|34.96|34.66|194
1638544200000|2021-12-03 15:10:00|35.01|34.71|34.94|34.64|35.09|34.79|34.94|34.64|166
1638544500000|2021-12-03 15:15:00|34.93|34.63|35.12|34.82|35.12|34.82|34.93|34.63|194
1638544800000|2021-12-03 15:20:00|35.11|34.81|35.23|34.93|35.27|34.97|35.11|34.81|152
1638545100000|2021-12-03 15:25:00|35.24|34.94|35.29|34.99|35.31|35.01|35.15|34.85|147
1638545400000|2021-12-03 15:30:00|35.28|34.98|35.23|34.93|35.3|35|35.23|34.93|114
1638545700000|2021-12-03 15:35:00|35.24|34.94|35.18|34.88|35.28|34.98|35.18|34.88|138
1638546000000|2021-12-03 15:40:00|35.19|34.89|35.05|34.75|35.21|34.91|35.05|34.75|103
1638546300000|2021-12-03 15:45:00|35.04|34.74|34.81|34.51|35.09|34.79|34.81|34.51|219
1638546600000|2021-12-03 15:50:00|34.83|34.53|34.95|34.65|35.05|34.75|34.71|34.41|299
1638546900000|2021-12-03 15:55:00|34.96|34.66|34.95|34.65|34.98|34.68|34.85|34.55|191
1638547200000|2021-12-03 16:00:00|34.96|34.66|34.77|34.47|34.98|34.68|34.73|34.43|253
1638547500000|2021-12-03 16:05:00|34.78|34.48|34.48|34.18|34.78|34.48|34.45|34.15|280
1638547800000|2021-12-03 16:10:00|34.49|34.19|34.48|34.18|34.53|34.23|34.1|33.8|330
1638548100000|2021-12-03 16:15:00|34.49|34.19|34.44|34.14|34.55|34.25|34.32|34.02|385
1638548400000|2021-12-03 16:20:00|34.43|34.13|34.4|34.1|34.51|34.21|34.38|34.08|257
1638548700000|2021-12-03 16:25:00|34.39|34.09|34.34|34.04|34.49|34.19|34.18|33.88|253
1638549000000|2021-12-03 16:30:00|34.33|34.03|34.55|34.25|34.55|34.25|34.32|34.02|194
1638549300000|2021-12-03 16:35:00|34.54|34.24|34.39|34.09|34.62|34.32|34.39|34.09|227
1638549600000|2021-12-03 16:40:00|34.4|34.1|34.33|34.03|34.42|34.12|34.32|34.02|167
1638549900000|2021-12-03 16:45:00|34.34|34.04|34.32|34.02|34.4|34.1|34.22|33.92|149
1638550200000|2021-12-03 16:50:00|34.33|34.03|34.26|33.96|34.34|34.04|34.26|33.96|170
1638550500000|2021-12-03 16:55:00|34.25|33.95|34.15|33.85|34.29|33.99|34.03|33.73|284
1638550800000|2021-12-03 17:00:00|34.16|33.86|34.15|33.85|34.16|33.86|33.86|33.56|312
1638551100000|2021-12-03 17:05:00|34.14|33.84|34.17|33.87|34.23|33.93|34.05|33.75|218
1638551400000|2021-12-03 17:10:00|34.18|33.88|34.25|33.95|34.3|34|34.18|33.88|179
1638551700000|2021-12-03 17:15:00|34.24|33.94|34.34|34.04|34.4|34.1|34.24|33.94|152
1638552000000|2021-12-03 17:20:00|34.33|34.03|34.41|34.11|34.43|34.13|34.28|33.98|112
1638552300000|2021-12-03 17:25:00|34.4|34.1|34.28|33.98|34.41|34.11|34.28|33.98|177
1638552600000|2021-12-03 17:30:00|34.27|33.97|34.17|33.87|34.27|33.97|34.1|33.8|150
1638552900000|2021-12-03 17:35:00|34.16|33.86|34.3|34|34.31|34.01|34.15|33.85|173
1638553200000|2021-12-03 17:40:00|34.29|33.99|34.27|33.97|34.38|34.08|34.24|33.94|129
1638553500000|2021-12-03 17:45:00|34.26|33.96|34.28|33.98|34.3|34|34.2|33.9|145
1638553800000|2021-12-03 17:50:00|34.29|33.99|34.28|33.98|34.31|34.01|34.23|33.93|146
1638554100000|2021-12-03 17:55:00|34.29|33.99|34.19|33.89|34.29|33.99|34.17|33.87|117
1638554400000|2021-12-03 18:00:00|34.2|33.9|34.19|33.89|34.2|33.9|34.07|33.77|130
1638554700000|2021-12-03 18:05:00|34.2|33.9|34.21|33.91|34.29|33.99|34.18|33.88|123
1638555000000|2021-12-03 18:10:00|34.2|33.9|34.04|33.74|34.2|33.9|34.03|33.73|89
1638555300000|2021-12-03 18:15:00|34.05|33.75|34.1|33.8|34.13|33.83|34.04|33.74|119
1638555600000|2021-12-03 18:20:00|34.11|33.81|34.1|33.8|34.15|33.85|34.08|33.78|168
1638555900000|2021-12-03 18:25:00|34.09|33.79|33.99|33.69|34.1|33.8|33.99|33.69|77
1638556200000|2021-12-03 18:30:00|34|33.7|33.98|33.68|34.09|33.79|33.97|33.67|114
1638556500000|2021-12-03 18:35:00|33.99|33.69|33.94|33.64|34|33.7|33.91|33.61|138
1638556800000|2021-12-03 18:40:00|33.93|33.63|33.86|33.56|33.98|33.68|33.84|33.54|140
1638557100000|2021-12-03 18:45:00|33.85|33.55|34.06|33.76|34.1|33.8|33.78|33.48|230
1638557400000|2021-12-03 18:50:00|34.05|33.75|33.96|33.66|34.12|33.82|33.92|33.62|247
1638557700000|2021-12-03 18:55:00|33.95|33.65|33.88|33.58|33.96|33.66|33.83|33.53|139
1638558000000|2021-12-03 19:00:00|33.87|33.57|33.86|33.56|33.89|33.59|33.79|33.49|120
1638558300000|2021-12-03 19:05:00|33.85|33.55|33.77|33.47|33.85|33.55|33.72|33.42|139
1638558600000|2021-12-03 19:10:00|33.78|33.48|33.78|33.48|33.79|33.49|33.74|33.44|130
1638558900000|2021-12-03 19:15:00|33.77|33.47|33.68|33.38|33.8|33.5|33.68|33.38|135
1638559200000|2021-12-03 19:20:00|33.67|33.37|33.75|33.45|33.78|33.48|33.64|33.34|248
1638559500000|2021-12-03 19:25:00|33.74|33.44|33.68|33.38|33.8|33.5|33.64|33.34|255
1638559800000|2021-12-03 19:30:00|33.67|33.37|33.75|33.45|33.81|33.51|33.64|33.34|260
1638560100000|2021-12-03 19:35:00|33.74|33.44|33.52|33.22|33.81|33.51|33.51|33.21|242
1638560400000|2021-12-03 19:40:00|33.53|33.23|33.79|33.49|33.84|33.54|33.52|33.22|262
1638560700000|2021-12-03 19:45:00|33.8|33.5|33.57|33.27|33.8|33.5|33.56|33.26|183
1638561000000|2021-12-03 19:50:00|33.56|33.26|33.78|33.48|33.87|33.57|33.56|33.26|237
1638561300000|2021-12-03 19:55:00|33.79|33.49|33.67|33.37|33.79|33.49|33.66|33.36|205
1638561600000|2021-12-03 20:00:00|33.68|33.38|33.59|33.29|33.68|33.38|33.39|33.09|272
1638561900000|2021-12-03 20:05:00|33.6|33.3|33.45|33.15|33.69|33.39|33.45|33.15|319
1638562200000|2021-12-03 20:10:00|33.46|33.16|33.36|33.06|33.52|33.22|33.33|33.03|307
1638562500000|2021-12-03 20:15:00|33.35|33.05|32.62|32.32|33.47|33.17|32.42|32.12|361
1638562800000|2021-12-03 20:20:00|32.64|32.34|33.2|32.9|33.31|33.01|32.64|32.34|386
1638563100000|2021-12-03 20:25:00|33.19|32.89|33.14|32.84|33.27|32.97|32.94|32.64|450
1638563400000|2021-12-03 20:30:00|33.13|32.83|33.1|32.8|33.34|33.04|33.06|32.76|345
1638563700000|2021-12-03 20:35:00|33.09|32.79|32.87|32.57|33.13|32.83|32.83|32.53|308
1638564000000|2021-12-03 20:40:00|32.86|32.56|32.89|32.59|32.97|32.67|32.77|32.47|353
1638564300000|2021-12-03 20:45:00|32.9|32.6|33.08|32.78|33.08|32.78|32.83|32.53|273
1638564600000|2021-12-03 20:50:00|33.07|32.77|33.2|32.9|33.26|32.96|33.06|32.76|197
1638564900000|2021-12-03 20:55:00|33.21|32.91|33.27|32.97|33.31|33.01|33.2|32.9|286
1638565200000|2021-12-03 21:00:00|33.26|32.96|33.38|33.08|33.39|33.09|33.21|32.91|181
1638565500000|2021-12-03 21:05:00|33.39|33.09|33.54|33.24|33.54|33.24|33.37|33.07|129
1638565800000|2021-12-03 21:10:00|33.53|33.23|33.4|33.1|33.53|33.23|33.32|33.02|191
1638566100000|2021-12-03 21:15:00|33.39|33.09|33.35|33.05|33.47|33.17|33.34|33.04|163
1638566400000|2021-12-03 21:20:00|33.36|33.06|33.33|33.03|33.39|33.09|33.33|33.03|102
1638566700000|2021-12-03 21:25:00|33.32|33.02|33.29|32.99|33.39|33.09|33.25|32.95|136
1638567000000|2021-12-03 21:30:00|33.28|32.98|33.29|32.99|33.35|33.05|33.26|32.96|138
1638567300000|2021-12-03 21:35:00|33.3|33|33.38|33.08|33.41|33.11|33.28|32.98|123
1638567600000|2021-12-03 21:40:00|33.37|33.07|33.3|33|33.38|33.08|33.29|32.99|81
1638567900000|2021-12-03 21:45:00|33.29|32.99|33.26|32.96|33.31|33.01|33.26|32.96|120
1638568200000|2021-12-03 21:50:00|33.25|32.95|33.14|32.84|33.26|32.96|33.13|32.83|94
1638568500000|2021-12-03 21:55:00|33.15|32.85|33.12|32.82|33.16|32.86|33.11|32.81|53
1638604800000|2021-12-04 08:00:00|27.54|27.24|27.42|27.12|27.64|27.34|27.3|27|385
1638605100000|2021-12-04 08:05:00|27.39|27.09|27.54|27.24|27.55|27.25|27.31|27.01|347
1638605400000|2021-12-04 08:10:00|27.55|27.25|27.57|27.27|27.62|27.32|27.41|27.11|236
1638605700000|2021-12-04 08:15:00|27.58|27.28|27.59|27.29|27.65|27.35|27.45|27.15|222
1638606000000|2021-12-04 08:20:00|27.6|27.3|27.55|27.25|27.62|27.32|27.51|27.21|194
1638606300000|2021-12-04 08:25:00|27.54|27.24|27.66|27.36|27.76|27.46|27.52|27.22|222
1638606600000|2021-12-04 08:30:00|27.64|27.34|27.69|27.39|27.79|27.49|27.64|27.34|239
1638606900000|2021-12-04 08:35:00|27.7|27.4|27.9|27.6|27.92|27.62|27.59|27.29|288
1638607200000|2021-12-04 08:40:00|27.89|27.59|27.82|27.52|27.91|27.61|27.79|27.49|176
1638607500000|2021-12-04 08:45:00|27.83|27.53|27.78|27.48|27.85|27.55|27.72|27.42|176
1638607800000|2021-12-04 08:50:00|27.79|27.49|27.81|27.51|27.88|27.58|27.76|27.46|181
1638608100000|2021-12-04 08:55:00|27.82|27.52|27.83|27.53|27.84|27.54|27.75|27.45|130
1638608400000|2021-12-04 09:00:00|27.82|27.52|27.87|27.57|27.87|27.57|27.77|27.47|136
1638608700000|2021-12-04 09:05:00|27.86|27.56|28.02|27.72|28.04|27.74|27.85|27.55|161
1638609000000|2021-12-04 09:10:00|28.01|27.71|27.72|27.42|28.02|27.72|27.7|27.4|275
1638609300000|2021-12-04 09:15:00|27.7|27.4|27.63|27.33|27.73|27.43|27.61|27.31|180
1638609600000|2021-12-04 09:20:00|27.64|27.34|27.7|27.4|27.73|27.43|27.57|27.27|229
1638609900000|2021-12-04 09:25:00|27.71|27.41|27.58|27.28|27.71|27.41|27.57|27.27|185
1638610200000|2021-12-04 09:30:00|27.57|27.27|27.82|27.52|27.85|27.55|27.57|27.27|187
1638610500000|2021-12-04 09:35:00|27.83|27.53|27.9|27.6|28.02|27.72|27.78|27.48|218
1638610800000|2021-12-04 09:40:00|27.89|27.59|27.87|27.57|27.95|27.65|27.83|27.53|284
1638611100000|2021-12-04 09:45:00|27.86|27.56|27.52|27.22|27.86|27.56|27.52|27.22|248
1638611400000|2021-12-04 09:50:00|27.53|27.23|27.5|27.2|27.53|27.23|27.45|27.15|213
1638611700000|2021-12-04 09:55:00|27.48|27.18|27.56|27.26|27.57|27.27|27.46|27.16|211
1638612000000|2021-12-04 10:00:00|27.55|27.25|27.53|27.23|27.7|27.4|27.51|27.21|248
1638612300000|2021-12-04 10:05:00|27.54|27.24|27.61|27.31|27.68|27.38|27.46|27.16|219
1638612600000|2021-12-04 10:10:00|27.6|27.3|27.75|27.45|27.82|27.52|27.58|27.28|258
1638612900000|2021-12-04 10:15:00|27.76|27.46|27.85|27.55|27.95|27.65|27.72|27.42|266
1638613200000|2021-12-04 10:20:00|27.86|27.56|27.55|27.25|27.86|27.56|27.47|27.17|214
1638613500000|2021-12-04 10:25:00|27.52|27.22|27.47|27.17|27.59|27.29|27.37|27.07|269
1638613800000|2021-12-04 10:30:00|27.46|27.16|27.64|27.34|27.79|27.49|27.46|27.16|239
1638614100000|2021-12-04 10:35:00|27.63|27.33|27.5|27.2|27.65|27.35|27.44|27.14|309
1638614400000|2021-12-04 10:40:00|27.51|27.21|27.2|26.9|27.56|27.26|26.98|26.68|374
1638614700000|2021-12-04 10:45:00|27.19|26.89|27.4|27.1|27.48|27.18|27.18|26.88|308
1638615000000|2021-12-04 10:50:00|27.41|27.11|27.61|27.31|27.62|27.32|27.32|27.02|219
1638615300000|2021-12-04 10:55:00|27.62|27.32|27.65|27.35|27.67|27.37|27.56|27.26|198
1638615600000|2021-12-04 11:00:00|27.64|27.34|27.55|27.25|27.67|27.37|27.51|27.21|279
1638615900000|2021-12-04 11:05:00|27.56|27.26|27.52|27.22|27.59|27.29|27.47|27.17|215
1638616200000|2021-12-04 11:10:00|27.51|27.21|27.45|27.15|27.61|27.31|27.42|27.12|196
1638616500000|2021-12-04 11:15:00|27.46|27.16|27.29|26.99|27.51|27.21|27.28|26.98|166
1638616800000|2021-12-04 11:20:00|27.32|27.02|27.22|26.92|27.32|27.02|27.17|26.87|246
1638617100000|2021-12-04 11:25:00|27.21|26.91|27.25|26.95|27.29|26.99|27.2|26.9|185
1638617400000|2021-12-04 11:30:00|27.26|26.96|27.17|26.87|27.28|26.98|27.13|26.83|293
1638617700000|2021-12-04 11:35:00|27.18|26.88|27.03|26.73|27.19|26.89|27.01|26.71|220
1638618000000|2021-12-04 11:40:00|27.02|26.72|26.99|26.69|27.09|26.79|26.96|26.66|284
1638618300000|2021-12-04 11:45:00|27.02|26.72|27.17|26.87|27.24|26.94|27.01|26.71|255
1638618600000|2021-12-04 11:50:00|27.14|26.84|27.36|27.06|27.39|27.09|27.14|26.84|184
1638618900000|2021-12-04 11:55:00|27.38|27.08|27.69|27.39|27.98|27.68|27.35|27.05|283
1638619200000|2021-12-04 12:00:00|27.7|27.4|28|27.7|28.01|27.71|27.67|27.37|233
1638619500000|2021-12-04 12:05:00|27.99|27.69|27.98|27.68|28.02|27.72|27.9|27.6|141
1638619800000|2021-12-04 12:10:00|27.97|27.67|28.15|27.85|28.19|27.89|27.97|27.67|188
1638620100000|2021-12-04 12:15:00|28.16|27.86|28.41|28.11|28.42|28.12|28.13|27.83|257
1638620400000|2021-12-04 12:20:00|28.42|28.12|28.41|28.11|28.5|28.2|28.38|28.08|235
1638620700000|2021-12-04 12:25:00|28.4|28.1|27.99|27.69|28.4|28.1|27.99|27.69|230
1638621000000|2021-12-04 12:30:00|28|27.7|28.19|27.89|28.21|27.91|28|27.7|193
1638621300000|2021-12-04 12:35:00|28.18|27.88|28.18|27.88|28.18|27.88|28.09|27.79|167
1638621600000|2021-12-04 12:40:00|28.19|27.89|28.25|27.95|28.29|27.99|28.18|27.88|177
1638621900000|2021-12-04 12:45:00|28.26|27.96|28.37|28.07|28.37|28.07|28.14|27.84|249
1638622200000|2021-12-04 12:50:00|28.38|28.08|28.22|27.92|28.47|28.17|28.2|27.9|226
1638622500000|2021-12-04 12:55:00|28.23|27.93|28.33|28.03|28.37|28.07|28.22|27.92|245
1638622800000|2021-12-04 13:00:00|28.34|28.04|28.27|27.97|28.36|28.06|28.24|27.94|237
1638623100000|2021-12-04 13:05:00|28.26|27.96|28.28|27.98|28.3|28|28.24|27.94|139
1638623400000|2021-12-04 13:10:00|28.29|27.99|28.25|27.95|28.3|28|28.21|27.91|267
1638623700000|2021-12-04 13:15:00|28.24|27.94|27.8|27.5|28.24|27.94|27.79|27.49|203
1638624000000|2021-12-04 13:20:00|27.79|27.49|27.86|27.56|27.87|27.57|27.69|27.39|153
1638624300000|2021-12-04 13:25:00|27.87|27.57|27.89|27.59|27.91|27.61|27.85|27.55|122
1638624600000|2021-12-04 13:30:00|27.9|27.6|28.03|27.73|28.03|27.73|27.89|27.59|164
1638624900000|2021-12-04 13:35:00|28.04|27.74|28.24|27.94|28.3|28|28.01|27.71|235
1638625200000|2021-12-04 13:40:00|28.25|27.95|28.24|27.94|28.3|28|28.16|27.86|218
1638625500000|2021-12-04 13:45:00|28.25|27.95|28.21|27.91|28.26|27.96|28.18|27.88|206
1638625800000|2021-12-04 13:50:00|28.22|27.92|28.25|27.95|28.3|28|28.17|27.87|236
1638626100000|2021-12-04 13:55:00|28.26|27.96|28.33|28.03|28.34|28.04|28.21|27.91|225
1638626400000|2021-12-04 14:00:00|28.34|28.04|28.34|28.04|28.36|28.06|28.26|27.96|155
1638626700000|2021-12-04 14:05:00|28.33|28.03|28.34|28.04|28.37|28.07|28.3|28|139
1638627000000|2021-12-04 14:10:00|28.35|28.05|28.45|28.15|28.47|28.17|28.31|28.01|132
1638627300000|2021-12-04 14:15:00|28.46|28.16|28.47|28.17|28.5|28.2|28.43|28.13|115
1638627600000|2021-12-04 14:20:00|28.48|28.18|28.49|28.19|28.54|28.24|28.41|28.11|117
1638627900000|2021-12-04 14:25:00|28.48|28.18|28.52|28.22|28.53|28.23|28.42|28.12|122
1638628200000|2021-12-04 14:30:00|28.58|28.28|28.56|28.26|28.62|28.32|28.53|28.23|136
1638628500000|2021-12-04 14:35:00|28.57|28.27|28.46|28.16|28.58|28.28|28.44|28.14|232
1638628800000|2021-12-04 14:40:00|28.45|28.15|28.61|28.31|28.63|28.33|28.44|28.14|207
1638629100000|2021-12-04 14:45:00|28.62|28.32|28.99|28.69|28.99|28.69|28.6|28.3|158
1638629400000|2021-12-04 14:50:00|28.98|28.68|29.05|28.75|29.08|28.78|28.96|28.66|151
1638629700000|2021-12-04 14:55:00|29.04|28.74|29.01|28.71|29.07|28.77|28.98|28.68|267
1638630000000|2021-12-04 15:00:00|29.02|28.72|29.07|28.77|29.11|28.81|28.97|28.67|125
1638630300000|2021-12-04 15:05:00|29.06|28.76|29.13|28.83|29.14|28.84|29.04|28.74|95
1638630600000|2021-12-04 15:10:00|29.12|28.82|29.13|28.83|29.2|28.9|29.08|28.78|162
1638630900000|2021-12-04 15:15:00|29.12|28.82|29.1|28.8|29.15|28.85|28.99|28.69|247
1638631200000|2021-12-04 15:20:00|29.11|28.81|29.09|28.79|29.13|28.83|29.05|28.75|171
1638631500000|2021-12-04 15:25:00|29.1|28.8|29.05|28.75|29.1|28.8|28.98|28.68|163
1638631800000|2021-12-04 15:30:00|29.04|28.74|29.23|28.93|29.25|28.95|28.99|28.69|190
1638632100000|2021-12-04 15:35:00|29.22|28.92|29.48|29.18|29.52|29.22|29.21|28.91|193
1638632400000|2021-12-04 15:40:00|29.45|29.15|29.41|29.11|29.47|29.17|29.36|29.06|325
1638632700000|2021-12-04 15:45:00|29.4|29.1|29.4|29.1|29.41|29.11|29.2|28.9|223
1638633000000|2021-12-04 15:50:00|29.38|29.08|29.32|29.02|29.56|29.26|29.29|28.99|237
1638633300000|2021-12-04 15:55:00|29.33|29.03|29.3|29|29.42|29.12|29.3|29|74
1638633600000|2021-12-04 16:00:00|29.24|28.94|29.06|28.76|29.24|28.94|29.05|28.75|228
1638633900000|2021-12-04 16:05:00|29.05|28.75|28.86|28.56|29.09|28.79|28.84|28.54|227
1638634200000|2021-12-04 16:10:00|28.85|28.55|28.84|28.54|28.86|28.56|28.73|28.43|158
1638634500000|2021-12-04 16:15:00|28.83|28.53|28.78|28.48|28.89|28.59|28.74|28.44|168
1638634800000|2021-12-04 16:20:00|28.77|28.47|28.72|28.42|28.78|28.48|28.66|28.36|77
1638635100000|2021-12-04 16:25:00|28.73|28.43|28.77|28.47|28.77|28.47|28.7|28.4|109
1638635400000|2021-12-04 16:30:00|28.76|28.46|28.78|28.48|28.83|28.53|28.76|28.46|73
1638635700000|2021-12-04 16:35:00|28.79|28.49|28.78|28.48|28.88|28.58|28.77|28.47|131
1638636000000|2021-12-04 16:40:00|28.77|28.47|28.69|28.39|28.78|28.48|28.63|28.33|190
1638636300000|2021-12-04 16:45:00|28.7|28.4|28.67|28.37|28.71|28.41|28.59|28.29|158
1638636600000|2021-12-04 16:50:00|28.66|28.36|28.74|28.44|28.76|28.46|28.61|28.31|153
1638636900000|2021-12-04 16:55:00|28.73|28.43|28.62|28.32|28.74|28.44|28.59|28.29|174
1638637200000|2021-12-04 17:00:00|28.63|28.33|28.55|28.25|28.65|28.35|28.54|28.24|127
1638637500000|2021-12-04 17:05:00|28.56|28.26|28.48|28.18|28.58|28.28|28.47|28.17|141
1638637800000|2021-12-04 17:10:00|28.49|28.19|28.45|28.15|28.5|28.2|28.44|28.14|105
1638638100000|2021-12-04 17:15:00|28.44|28.14|28.45|28.15|28.51|28.21|28.44|28.14|92
1638638400000|2021-12-04 17:20:00|28.46|28.16|28.48|28.18|28.51|28.21|28.44|28.14|102
1638638700000|2021-12-04 17:25:00|28.49|28.19|28.6|28.3|28.65|28.35|28.47|28.17|128
1638639000000|2021-12-04 17:30:00|28.61|28.31|28.7|28.4|28.72|28.42|28.6|28.3|108
1638639300000|2021-12-04 17:35:00|28.69|28.39|28.72|28.42|28.74|28.44|28.62|28.32|134
1638639600000|2021-12-04 17:40:00|28.71|28.41|28.79|28.49|28.82|28.52|28.71|28.41|149
1638639900000|2021-12-04 17:45:00|28.8|28.5|28.58|28.28|28.8|28.5|28.58|28.28|105
1638640200000|2021-12-04 17:50:00|28.57|28.27|28.67|28.37|28.7|28.4|28.53|28.23|167
1638640500000|2021-12-04 17:55:00|28.68|28.38|28.75|28.45|28.82|28.52|28.67|28.37|124
1638640800000|2021-12-04 18:00:00|28.74|28.44|28.64|28.34|28.79|28.49|28.63|28.33|124
1638641100000|2021-12-04 18:05:00|28.65|28.35|28.75|28.45|28.76|28.46|28.63|28.33|119
1638641400000|2021-12-04 18:10:00|28.76|28.46|28.83|28.53|28.85|28.55|28.74|28.44|111
1638641700000|2021-12-04 18:15:00|28.84|28.54|28.79|28.49|28.94|28.64|28.79|28.49|114
1638642000000|2021-12-04 18:20:00|28.78|28.48|28.85|28.55|28.86|28.56|28.77|28.47|135
1638642300000|2021-12-04 18:25:00|28.84|28.54|28.88|28.58|28.97|28.67|28.84|28.54|142
1638642600000|2021-12-04 18:30:00|28.89|28.59|28.92|28.62|28.93|28.63|28.87|28.57|137
1638642900000|2021-12-04 18:35:00|28.93|28.63|28.85|28.55|28.93|28.63|28.85|28.55|165
1638643200000|2021-12-04 18:40:00|28.84|28.54|29|28.7|29|28.7|28.8|28.5|172
1638643500000|2021-12-04 18:45:00|28.99|28.69|29.04|28.74|29.05|28.75|28.96|28.66|133
1638643800000|2021-12-04 18:50:00|29.03|28.73|29.06|28.76|29.11|28.81|29.03|28.73|190
1638644100000|2021-12-04 18:55:00|29.05|28.75|29.1|28.8|29.13|28.83|29.03|28.73|158
1638644400000|2021-12-04 19:00:00|29.09|28.79|29.17|28.87|29.17|28.87|29.09|28.79|74
1638644700000|2021-12-04 19:05:00|29.16|28.86|29.14|28.84|29.2|28.9|29.07|28.77|187
1638645000000|2021-12-04 19:10:00|29.15|28.85|29.2|28.9|29.22|28.92|29.14|28.84|222
1638645300000|2021-12-04 19:15:00|29.21|28.91|29.2|28.9|29.25|28.95|29.15|28.85|166
1638645600000|2021-12-04 19:20:00|29.19|28.89|29.22|28.92|29.27|28.97|29.16|28.86|181
1638645900000|2021-12-04 19:25:00|29.21|28.91|29.21|28.91|29.24|28.94|29.12|28.82|273
1638646200000|2021-12-04 19:30:00|29.22|28.92|29.23|28.93|29.24|28.94|29.19|28.89|146
1638646500000|2021-12-04 19:35:00|29.22|28.92|29.22|28.92|29.23|28.93|29.17|28.87|172
1638646800000|2021-12-04 19:40:00|29.21|28.91|29.21|28.91|29.25|28.95|29.18|28.88|135
1638647100000|2021-12-04 19:45:00|29.22|28.92|29.22|28.92|29.25|28.95|29.2|28.9|71
1638647400000|2021-12-04 19:50:00|29.23|28.93|29.22|28.92|29.23|28.93|29.19|28.89|72
1638647700000|2021-12-04 19:55:00|29.23|28.93|29.22|28.92|29.24|28.94|29.2|28.9|67
1638648000000|2021-12-04 20:00:00|29.23|28.93|28.99|28.69|29.23|28.93|28.98|28.68|215
1638648300000|2021-12-04 20:05:00|28.98|28.68|29.04|28.74|29.07|28.77|28.95|28.65|192
1638648600000|2021-12-04 20:10:00|29.05|28.75|29.03|28.73|29.08|28.78|29.02|28.72|157
1638648900000|2021-12-04 20:15:00|29.04|28.74|29.23|28.93|29.23|28.93|29.03|28.73|142
1638649200000|2021-12-04 20:20:00|29.24|28.94|29.22|28.92|29.24|28.94|29.16|28.86|106
1638649500000|2021-12-04 20:25:00|29.23|28.93|29.24|28.94|29.26|28.96|29.21|28.91|85
1638649800000|2021-12-04 20:30:00|29.23|28.93|29.29|28.99|29.29|28.99|29.22|28.92|85
1638650100000|2021-12-04 20:35:00|29.28|28.98|29.18|28.88|29.34|29.04|29.18|28.88|152
1638650400000|2021-12-04 20:40:00|29.19|28.89|29.18|28.88|29.28|28.98|29.1|28.8|167
1638650700000|2021-12-04 20:45:00|29.17|28.87|29.15|28.85|29.23|28.93|29.12|28.82|146
1638651000000|2021-12-04 20:50:00|29.16|28.86|29.24|28.94|29.25|28.95|29.11|28.81|175
1638651300000|2021-12-04 20:55:00|29.25|28.95|29.26|28.96|29.35|29.05|29.25|28.95|191
1638651600000|2021-12-04 21:00:00|29.27|28.97|29.19|28.89|29.34|29.04|29.18|28.88|149
1638651900000|2021-12-04 21:05:00|29.2|28.9|29.17|28.87|29.22|28.92|29.17|28.87|104
1638652200000|2021-12-04 21:10:00|29.16|28.86|29.08|28.78|29.2|28.9|29.03|28.73|181
1638652500000|2021-12-04 21:15:00|29.09|28.79|29.17|28.87|29.18|28.88|29.08|28.78|167
1638652800000|2021-12-04 21:20:00|29.18|28.88|29.19|28.89|29.2|28.9|29.12|28.82|153
1638653100000|2021-12-04 21:25:00|29.18|28.88|29.25|28.95|29.25|28.95|29.18|28.88|92
1638653400000|2021-12-04 21:30:00|29.24|28.94|29.23|28.93|29.26|28.96|29.18|28.88|168
1638653700000|2021-12-04 21:35:00|29.22|28.92|29.24|28.94|29.27|28.97|29.19|28.89|136
1638654000000|2021-12-04 21:40:00|29.23|28.93|29.1|28.8|29.24|28.94|29.1|28.8|84
1638654300000|2021-12-04 21:45:00|29.11|28.81|28.91|28.61|29.13|28.83|28.9|28.6|198
1638654600000|2021-12-04 21:50:00|28.92|28.62|28.94|28.64|28.95|28.65|28.89|28.59|147
1638654900000|2021-12-04 21:55:00|28.95|28.65|28.88|28.58|28.96|28.66|28.86|28.56|155
1638655200000|2021-12-04 22:00:00|28.89|28.59|28.84|28.54|28.9|28.6|28.82|28.52|96
1638655500000|2021-12-04 22:05:00|28.83|28.53|28.82|28.52|28.84|28.54|28.8|28.5|94
1638655800000|2021-12-04 22:10:00|28.83|28.53|28.84|28.54|28.86|28.56|28.83|28.53|63
1638656100000|2021-12-04 22:15:00|28.85|28.55|28.86|28.56|28.88|28.58|28.82|28.52|105
1638656400000|2021-12-04 22:20:00|28.85|28.55|28.86|28.56|28.88|28.58|28.82|28.52|137
1638656700000|2021-12-04 22:25:00|28.85|28.55|28.95|28.65|28.97|28.67|28.85|28.55|117
1638657000000|2021-12-04 22:30:00|28.96|28.66|29.13|28.83|29.14|28.84|28.95|28.65|168
1638657300000|2021-12-04 22:35:00|29.17|28.87|29.01|28.71|29.17|28.87|29.01|28.71|75
1638657600000|2021-12-04 22:40:00|29|28.7|29.12|28.82|29.13|28.83|28.99|28.69|64
1638657900000|2021-12-04 22:45:00|29.13|28.83|29.08|28.78|29.18|28.88|29.07|28.77|89
1638658200000|2021-12-04 22:50:00|29.07|28.77|29.05|28.75|29.14|28.84|29.05|28.75|252
1638658500000|2021-12-04 22:55:00|29.06|28.76|29.16|28.86|29.18|28.88|29.05|28.75|222
1638658800000|2021-12-04 23:00:00|29.17|28.87|29.23|28.93|29.24|28.94|29.16|28.86|125
1638659100000|2021-12-04 23:05:00|29.24|28.94|29.31|29.01|29.32|29.02|29.23|28.93|117
1638659400000|2021-12-04 23:10:00|29.32|29.02|29.24|28.94|29.32|29.02|29.22|28.92|152
1638659700000|2021-12-04 23:15:00|29.23|28.93|29.29|28.99|29.29|28.99|29.22|28.92|92
1638660000000|2021-12-04 23:20:00|29.27|28.97|29.21|28.91|29.28|28.98|29.21|28.91|123
1638660300000|2021-12-04 23:25:00|29.2|28.9|29.3|29|29.31|29.01|29.17|28.87|238
1638660600000|2021-12-04 23:30:00|29.31|29.01|29.08|28.78|29.32|29.02|29.02|28.72|362
1638660900000|2021-12-04 23:35:00|29.1|28.8|29.03|28.73|29.19|28.89|29.03|28.73|215
1638661200000|2021-12-04 23:40:00|29.02|28.72|29.11|28.81|29.13|28.83|29|28.7|170
1638661500000|2021-12-04 23:45:00|29.12|28.82|29.07|28.77|29.15|28.85|29.05|28.75|137
1638661800000|2021-12-04 23:50:00|29.06|28.76|29.08|28.78|29.11|28.81|29|28.7|174
1638662100000|2021-12-04 23:55:00|29.07|28.77|29.23|28.93|29.24|28.94|29.05|28.75|168
1638662400000|2021-12-05 00:00:00|29.22|28.92|29.44|29.14|29.46|29.16|29.18|28.88|219
1638662700000|2021-12-05 00:05:00|29.45|29.15|29.48|29.18|29.54|29.24|29.29|28.99|251
1638663000000|2021-12-05 00:10:00|29.5|29.2|29.46|29.16|29.63|29.33|29.44|29.14|211
1638663300000|2021-12-05 00:15:00|29.47|29.17|29.56|29.26|29.58|29.28|29.38|29.08|156
1638663600000|2021-12-05 00:20:00|29.54|29.24|29.44|29.14|29.59|29.29|29.39|29.09|146
1638663900000|2021-12-05 00:25:00|29.45|29.15|29.33|29.03|29.5|29.2|29.33|29.03|146
1638664200000|2021-12-05 00:30:00|29.32|29.02|28.93|28.63|29.33|29.03|28.92|28.62|243
1638664500000|2021-12-05 00:35:00|28.95|28.65|28.83|28.53|29.11|28.81|28.79|28.49|331
1638664800000|2021-12-05 00:40:00|28.85|28.55|28.59|28.29|28.86|28.56|28.48|28.18|289
1638665100000|2021-12-05 00:45:00|28.62|28.32|28.83|28.53|28.84|28.54|28.58|28.28|208
1638665400000|2021-12-05 00:50:00|28.84|28.54|28.92|28.62|28.97|28.67|28.75|28.45|211
1638665700000|2021-12-05 00:55:00|28.93|28.63|28.96|28.66|28.98|28.68|28.79|28.49|240
1638666000000|2021-12-05 01:00:00|28.97|28.67|28.75|28.45|28.97|28.67|28.72|28.42|296
1638666300000|2021-12-05 01:05:00|28.74|28.44|28.53|28.23|28.75|28.45|28.44|28.14|269
1638666600000|2021-12-05 01:10:00|28.52|28.22|28.57|28.27|28.67|28.37|28.52|28.22|105
1638666900000|2021-12-05 01:15:00|28.56|28.26|28.67|28.37|28.78|28.48|28.56|28.26|161
1638667200000|2021-12-05 01:20:00|28.65|28.35|28.55|28.25|28.71|28.41|28.54|28.24|122
1638667500000|2021-12-05 01:25:00|28.54|28.24|28.42|28.12|28.65|28.35|28.4|28.1|156
1638667800000|2021-12-05 01:30:00|28.39|28.09|28.44|28.14|28.46|28.16|28.37|28.07|115
1638668100000|2021-12-05 01:35:00|28.42|28.12|28.45|28.15|28.48|28.18|28.39|28.09|95
1638668400000|2021-12-05 01:40:00|28.46|28.16|28.5|28.2|28.52|28.22|28.45|28.15|117
1638668700000|2021-12-05 01:45:00|28.52|28.22|28.48|28.18|28.55|28.25|28.46|28.16|122
1638669000000|2021-12-05 01:50:00|28.49|28.19|28.45|28.15|28.54|28.24|28.44|28.14|91
1638669300000|2021-12-05 01:55:00|28.46|28.16|28.49|28.19|28.51|28.21|28.44|28.14|79
1638669600000|2021-12-05 02:00:00|28.5|28.2|28.36|28.06|28.51|28.21|28.33|28.03|132
1638669900000|2021-12-05 02:05:00|28.38|28.08|28.33|28.03|28.4|28.1|28.3|28|192
1638670200000|2021-12-05 02:10:00|28.32|28.02|28.32|28.02|28.39|28.09|28.3|28|120
1638670500000|2021-12-05 02:15:00|28.33|28.03|28.34|28.04|28.36|28.06|28.28|27.98|146
1638670800000|2021-12-05 02:20:00|28.32|28.02|28.31|28.01|28.41|28.11|28.3|28|109
1638671100000|2021-12-05 02:25:00|28.32|28.02|28.36|28.06|28.39|28.09|28.3|28|101
1638671400000|2021-12-05 02:30:00|28.35|28.05|28.34|28.04|28.4|28.1|28.34|28.04|45
1638671700000|2021-12-05 02:35:00|28.33|28.03|28.31|28.01|28.39|28.09|28.29|27.99|104
1638672000000|2021-12-05 02:40:00|28.32|28.02|28.33|28.03|28.35|28.05|28.29|27.99|128
1638672300000|2021-12-05 02:45:00|28.32|28.02|28.54|28.24|28.54|28.24|28.31|28.01|175
1638672600000|2021-12-05 02:50:00|28.49|28.19|28.33|28.03|28.6|28.3|28.33|28.03|149
1638672900000|2021-12-05 02:55:00|28.35|28.05|28.44|28.14|28.48|28.18|28.31|28.01|102
1638673200000|2021-12-05 03:00:00|28.43|28.13|28.33|28.03|28.47|28.17|28.26|27.96|182
1638673500000|2021-12-05 03:05:00|28.34|28.04|28.37|28.07|28.43|28.13|28.3|28|79
1638673800000|2021-12-05 03:10:00|28.35|28.05|28.35|28.05|28.41|28.11|28.29|27.99|171
1638674100000|2021-12-05 03:15:00|28.36|28.06|28.41|28.11|28.45|28.15|28.34|28.04|73
1638674400000|2021-12-05 03:20:00|28.39|28.09|28.37|28.07|28.53|28.23|28.36|28.06|84
1638674700000|2021-12-05 03:25:00|28.38|28.08|28.26|27.96|28.39|28.09|28.25|27.95|111
1638675000000|2021-12-05 03:30:00|28.27|27.97|28.36|28.06|28.37|28.07|28.25|27.95|135
1638675300000|2021-12-05 03:35:00|28.35|28.05|28.39|28.09|28.5|28.2|28.33|28.03|180
1638675600000|2021-12-05 03:40:00|28.38|28.08|28.35|28.05|28.41|28.11|28.32|28.02|72
1638675900000|2021-12-05 03:45:00|28.36|28.06|28.36|28.06|28.44|28.14|28.29|27.99|103
1638676200000|2021-12-05 03:50:00|28.37|28.07|28.34|28.04|28.39|28.09|28.29|27.99|56
1638676500000|2021-12-05 03:55:00|28.33|28.03|28.38|28.08|28.41|28.11|28.32|28.02|83
1638676800000|2021-12-05 04:00:00|28.37|28.07|28.31|28.01|28.42|28.12|28.3|28|59
1638677100000|2021-12-05 04:05:00|28.3|28|28.32|28.02|28.36|28.06|28.28|27.98|58
1638677400000|2021-12-05 04:10:00|28.31|28.01|28.2|27.9|28.32|28.02|28.19|27.89|58
1638677700000|2021-12-05 04:15:00|28.19|27.89|28.2|27.9|28.3|28|28.08|27.78|143
1638678000000|2021-12-05 04:20:00|28.21|27.91|28.11|27.81|28.23|27.93|28.08|27.78|140
1638678300000|2021-12-05 04:25:00|28.09|27.79|28.12|27.82|28.16|27.86|28.04|27.74|171
1638678600000|2021-12-05 04:30:00|28.13|27.83|28.07|27.77|28.13|27.83|28.06|27.76|161
1638678900000|2021-12-05 04:35:00|28.06|27.76|28.11|27.81|28.11|27.81|28.05|27.75|73
1638679200000|2021-12-05 04:40:00|28.1|27.8|28.22|27.92|28.23|27.93|28.09|27.79|92
1638679500000|2021-12-05 04:45:00|28.23|27.93|28.21|27.91|28.31|28.01|28.19|27.89|108
1638679800000|2021-12-05 04:50:00|28.2|27.9|28.12|27.82|28.23|27.93|28.12|27.82|77
1638680100000|2021-12-05 04:55:00|28.13|27.83|28.14|27.84|28.15|27.85|28.08|27.78|89
1638680400000|2021-12-05 05:00:00|28.13|27.83|28.19|27.89|28.23|27.93|28.12|27.82|78
1638680700000|2021-12-05 05:05:00|28.17|27.87|28.24|27.94|28.26|27.96|28.16|27.86|61
1638681000000|2021-12-05 05:10:00|28.26|27.96|28.23|27.93|28.27|27.97|28.2|27.9|92
1638681300000|2021-12-05 05:15:00|28.24|27.94|28.07|27.77|28.25|27.95|28.04|27.74|205
1638681600000|2021-12-05 05:20:00|28.09|27.79|28.17|27.87|28.18|27.88|28.07|27.77|119
1638681900000|2021-12-05 05:25:00|28.18|27.88|28.16|27.86|28.22|27.92|28.15|27.85|71
1638682200000|2021-12-05 05:30:00|28.17|27.87|28.27|27.97|28.3|28|28.17|27.87|121
1638682500000|2021-12-05 05:35:00|28.28|27.98|28.28|27.98|28.32|28.02|28.24|27.94|168
1638682800000|2021-12-05 05:40:00|28.31|28.01|28.27|27.97|28.34|28.04|28.22|27.92|92
1638683100000|2021-12-05 05:45:00|28.29|27.99|28.17|27.87|28.3|28|28.16|27.86|120
1638683400000|2021-12-05 05:50:00|28.16|27.86|28.26|27.96|28.29|27.99|28.15|27.85|122
1638683700000|2021-12-05 05:55:00|28.25|27.95|28.26|27.96|28.3|28|28.22|27.92|117
1638684000000|2021-12-05 06:00:00|28.25|27.95|28.14|27.84|28.27|27.97|28.1|27.8|172
1638684300000|2021-12-05 06:05:00|28.13|27.83|28.06|27.76|28.14|27.84|28.05|27.75|154
1638684600000|2021-12-05 06:10:00|28.07|27.77|28.07|27.77|28.12|27.82|28.06|27.76|108
1638684900000|2021-12-05 06:15:00|28.08|27.78|27.99|27.69|28.1|27.8|27.98|27.68|168
1638685200000|2021-12-05 06:20:00|27.98|27.68|27.93|27.63|27.99|27.69|27.88|27.58|101
1638685500000|2021-12-05 06:25:00|27.92|27.62|28.04|27.74|28.04|27.74|27.91|27.61|87
1638685800000|2021-12-05 06:30:00|28.03|27.73|28.16|27.86|28.18|27.88|28.02|27.72|118
1638686100000|2021-12-05 06:35:00|28.15|27.85|28.15|27.85|28.19|27.89|28.11|27.81|139
1638686400000|2021-12-05 06:40:00|28.14|27.84|28.14|27.84|28.17|27.87|28.09|27.79|133
1638686700000|2021-12-05 06:45:00|28.13|27.83|28.24|27.94|28.24|27.94|28.13|27.83|87
1638687000000|2021-12-05 06:50:00|28.23|27.93|28.28|27.98|28.3|28|28.22|27.92|94
1638687300000|2021-12-05 06:55:00|28.29|27.99|28.25|27.95|28.29|27.99|28.23|27.93|86
1638687600000|2021-12-05 07:00:00|28.26|27.96|28.31|28.01|28.31|28.01|28.24|27.94|111
1638687900000|2021-12-05 07:05:00|28.3|28|28.29|27.99|28.32|28.02|28.27|27.97|79
1638688200000|2021-12-05 07:10:00|28.28|27.98|28.21|27.91|28.29|27.99|28.16|27.86|104
1638688500000|2021-12-05 07:15:00|28.2|27.9|28.17|27.87|28.2|27.9|28.14|27.84|92
1638688800000|2021-12-05 07:20:00|28.16|27.86|28.14|27.84|28.18|27.88|28.13|27.83|101
1638689100000|2021-12-05 07:25:00|28.13|27.83|28.23|27.93|28.24|27.94|28.12|27.82|86
1638689400000|2021-12-05 07:30:00|28.24|27.94|28.17|27.87|28.26|27.96|28.17|27.87|156
1638689700000|2021-12-05 07:35:00|28.18|27.88|28.15|27.85|28.19|27.89|28.07|27.77|110
1638690000000|2021-12-05 07:40:00|28.14|27.84|28.07|27.77|28.17|27.87|28.07|27.77|68
1638690300000|2021-12-05 07:45:00|28.08|27.78|28.01|27.71|28.08|27.78|27.99|27.69|82
1638690600000|2021-12-05 07:50:00|28|27.7|27.96|27.66|28.01|27.71|27.94|27.64|39
1638690900000|2021-12-05 07:55:00|27.95|27.65|28.01|27.71|28.01|27.71|27.92|27.62|106
1638691200000|2021-12-05 08:00:00|28|27.7|27.84|27.54|28.02|27.72|27.8|27.5|138
1638691500000|2021-12-05 08:05:00|27.85|27.55|27.92|27.62|27.95|27.65|27.82|27.52|160
1638691800000|2021-12-05 08:10:00|27.93|27.63|28.01|27.71|28.03|27.73|27.93|27.63|162
1638692100000|2021-12-05 08:15:00|28.02|27.72|28.04|27.74|28.04|27.74|27.96|27.66|107
1638692400000|2021-12-05 08:20:00|28.05|27.75|27.96|27.66|28.1|27.8|27.96|27.66|90
1638692700000|2021-12-05 08:25:00|27.94|27.64|28.01|27.71|28.02|27.72|27.93|27.63|100
1638693000000|2021-12-05 08:30:00|28|27.7|28.04|27.74|28.06|27.76|27.97|27.67|57
1638693300000|2021-12-05 08:35:00|28.03|27.73|28.07|27.77|28.08|27.78|28.02|27.72|92
1638693600000|2021-12-05 08:40:00|28.06|27.76|28.03|27.73|28.1|27.8|28.03|27.73|72
1638693900000|2021-12-05 08:45:00|28.05|27.75|28.05|27.75|28.09|27.79|28.03|27.73|67
1638694200000|2021-12-05 08:50:00|28.06|27.76|28.07|27.77|28.08|27.78|28.04|27.74|43
1638694500000|2021-12-05 08:55:00|28.08|27.78|28.08|27.78|28.12|27.82|28.05|27.75|44
1638694800000|2021-12-05 09:00:00|28.07|27.77|28.03|27.73|28.09|27.79|28.03|27.73|60
1638695100000|2021-12-05 09:05:00|28.04|27.74|27.88|27.58|28.04|27.74|27.85|27.55|130
1638695400000|2021-12-05 09:10:00|27.87|27.57|27.8|27.5|27.9|27.6|27.77|27.47|175
1638695700000|2021-12-05 09:15:00|27.81|27.51|27.75|27.45|27.87|27.57|27.69|27.39|143
1638696000000|2021-12-05 09:20:00|27.74|27.44|27.7|27.4|27.75|27.45|27.64|27.34|151
1638696300000|2021-12-05 09:25:00|27.69|27.39|27.8|27.5|27.8|27.5|27.69|27.39|144
1638696600000|2021-12-05 09:30:00|27.79|27.49|27.75|27.45|27.82|27.52|27.73|27.43|119
1638696900000|2021-12-05 09:35:00|27.73|27.43|27.82|27.52|27.83|27.53|27.68|27.38|160
1638697200000|2021-12-05 09:40:00|27.81|27.51|27.78|27.48|27.82|27.52|27.76|27.46|83
1638697500000|2021-12-05 09:45:00|27.79|27.49|27.76|27.46|27.83|27.53|27.76|27.46|94
1638697800000|2021-12-05 09:50:00|27.75|27.45|27.59|27.29|27.76|27.46|27.56|27.26|179
1638698100000|2021-12-05 09:55:00|27.58|27.28|27.43|27.13|27.58|27.28|27.4|27.1|99
1638698400000|2021-12-05 10:00:00|27.42|27.12|27.4|27.1|27.47|27.17|27.39|27.09|96
1638698700000|2021-12-05 10:05:00|27.41|27.11|27.48|27.18|27.48|27.18|27.41|27.11|88
1638699000000|2021-12-05 10:10:00|27.49|27.19|27.53|27.23|27.59|27.29|27.48|27.18|84
1638699300000|2021-12-05 10:15:00|27.54|27.24|27.63|27.33|27.63|27.33|27.53|27.23|93
1638699600000|2021-12-05 10:20:00|27.62|27.32|27.66|27.36|27.67|27.37|27.61|27.31|79
1638699900000|2021-12-05 10:25:00|27.64|27.34|27.75|27.45|27.75|27.45|27.64|27.34|106
1638700200000|2021-12-05 10:30:00|27.76|27.46|27.78|27.48|27.81|27.51|27.75|27.45|66
1638700500000|2021-12-05 10:35:00|27.79|27.49|27.72|27.42|27.8|27.5|27.71|27.41|127
1638700800000|2021-12-05 10:40:00|27.73|27.43|27.91|27.61|27.92|27.62|27.72|27.42|101
1638701100000|2021-12-05 10:45:00|27.9|27.6|27.9|27.6|27.93|27.63|27.88|27.58|126
1638701400000|2021-12-05 10:50:00|27.91|27.61|27.74|27.44|27.92|27.62|27.73|27.43|136
1638701700000|2021-12-05 10:55:00|27.75|27.45|27.75|27.45|27.8|27.5|27.71|27.41|156
1638702000000|2021-12-05 11:00:00|27.74|27.44|27.8|27.5|27.81|27.51|27.74|27.44|120
1638702300000|2021-12-05 11:05:00|27.79|27.49|27.86|27.56|27.88|27.58|27.78|27.48|114
1638702600000|2021-12-05 11:10:00|27.87|27.57|27.92|27.62|27.95|27.65|27.86|27.56|84
1638702900000|2021-12-05 11:15:00|27.93|27.63|27.93|27.63|27.95|27.65|27.9|27.6|122
1638703200000|2021-12-05 11:20:00|27.94|27.64|27.91|27.61|27.96|27.66|27.89|27.59|90
1638703500000|2021-12-05 11:25:00|27.92|27.62|27.96|27.66|28.01|27.71|27.86|27.56|97
1638703800000|2021-12-05 11:30:00|27.95|27.65|27.96|27.66|27.98|27.68|27.92|27.62|93
1638704100000|2021-12-05 11:35:00|27.95|27.65|27.91|27.61|27.97|27.67|27.83|27.53|107
1638704400000|2021-12-05 11:40:00|27.92|27.62|27.91|27.61|27.94|27.64|27.85|27.55|123
1638704700000|2021-12-05 11:45:00|27.92|27.62|27.81|27.51|27.93|27.63|27.77|27.47|150
1638705000000|2021-12-05 11:50:00|27.8|27.5|27.85|27.55|27.86|27.56|27.77|27.47|120
1638705300000|2021-12-05 11:55:00|27.86|27.56|27.9|27.6|27.91|27.61|27.8|27.5|133
1638705600000|2021-12-05 12:00:00|27.89|27.59|27.99|27.69|28|27.7|27.87|27.57|113
1638705900000|2021-12-05 12:05:00|28|27.7|28.15|27.85|28.15|27.85|27.97|27.67|126
1638706200000|2021-12-05 12:10:00|28.16|27.86|28.45|28.15|28.46|28.16|28.16|27.86|196
1638706500000|2021-12-05 12:15:00|28.46|28.16|28.42|28.12|28.48|28.18|28.41|28.11|115
1638706800000|2021-12-05 12:20:00|28.43|28.13|28.46|28.16|28.59|28.29|28.43|28.13|161
1638707100000|2021-12-05 12:25:00|28.47|28.17|28.29|27.99|28.48|28.18|28.28|27.98|180
1638707400000|2021-12-05 12:30:00|28.3|28|28.39|28.09|28.4|28.1|28.21|27.91|121
1638707700000|2021-12-05 12:35:00|28.38|28.08|28.59|28.29|28.62|28.32|28.38|28.08|155
1638708000000|2021-12-05 12:40:00|28.58|28.28|28.59|28.29|28.62|28.32|28.55|28.25|131
1638708300000|2021-12-05 12:45:00|28.58|28.28|28.54|28.24|28.58|28.28|28.53|28.23|91
1638708600000|2021-12-05 12:50:00|28.53|28.23|28.43|28.13|28.54|28.24|28.43|28.13|105
1638708900000|2021-12-05 12:55:00|28.44|28.14|28.57|28.27|28.57|28.27|28.42|28.12|98
1638709200000|2021-12-05 13:00:00|28.56|28.26|28.53|28.23|28.64|28.34|28.5|28.2|117
1638709500000|2021-12-05 13:05:00|28.52|28.22|28.54|28.24|28.56|28.26|28.5|28.2|174
1638709800000|2021-12-05 13:10:00|28.53|28.23|28.52|28.22|28.55|28.25|28.5|28.2|124
1638710100000|2021-12-05 13:15:00|28.51|28.21|28.27|27.97|28.55|28.25|28.24|27.94|183
1638710400000|2021-12-05 13:20:00|28.28|27.98|28.27|27.97|28.31|28.01|28.1|27.8|166
1638710700000|2021-12-05 13:25:00|28.26|27.96|28.29|27.99|28.33|28.03|28.26|27.96|67
1638711000000|2021-12-05 13:30:00|28.28|27.98|28.28|27.98|28.31|28.01|28.16|27.86|123
1638711300000|2021-12-05 13:35:00|28.29|27.99|28.18|27.88|28.29|27.99|28.17|27.87|119
1638711600000|2021-12-05 13:40:00|28.19|27.89|28.14|27.84|28.19|27.89|28.12|27.82|86
1638711900000|2021-12-05 13:45:00|28.13|27.83|28.12|27.82|28.23|27.93|28.08|27.78|121
1638712200000|2021-12-05 13:50:00|28.11|27.81|28.2|27.9|28.28|27.98|28.1|27.8|83
1638712500000|2021-12-05 13:55:00|28.21|27.91|28.04|27.74|28.22|27.92|28.04|27.74|121
1638712800000|2021-12-05 14:00:00|28.05|27.75|27.81|27.51|28.08|27.78|27.76|27.46|246
1638713100000|2021-12-05 14:05:00|27.83|27.53|27.55|27.25|27.87|27.57|27.45|27.15|339
1638713400000|2021-12-05 14:10:00|27.53|27.23|27.5|27.2|27.6|27.3|27.28|26.98|506
1638713700000|2021-12-05 14:15:00|27.49|27.19|27.27|26.97|27.49|27.19|27.23|26.93|261
1638714000000|2021-12-05 14:20:00|27.25|26.95|27.39|27.09|27.43|27.13|27.25|26.95|283
1638714300000|2021-12-05 14:25:00|27.38|27.08|27.3|27|27.41|27.11|27.25|26.95|204
1638714600000|2021-12-05 14:30:00|27.29|26.99|27.27|26.97|27.38|27.08|27.26|26.96|174
1638714900000|2021-12-05 14:35:00|27.26|26.96|27.28|26.98|27.34|27.04|27.22|26.92|151
1638715200000|2021-12-05 14:40:00|27.27|26.97|27.31|27.01|27.33|27.03|27.26|26.96|117
1638715500000|2021-12-05 14:45:00|27.32|27.02|27.37|27.07|27.38|27.08|27.27|26.97|124
1638715800000|2021-12-05 14:50:00|27.36|27.06|27.24|26.94|27.37|27.07|27.24|26.94|157
1638716100000|2021-12-05 14:55:00|27.27|26.97|27.15|26.85|27.27|26.97|27.03|26.73|249
1638716400000|2021-12-05 15:00:00|27.12|26.82|27.32|27.02|27.47|27.17|27.09|26.79|288
1638716700000|2021-12-05 15:05:00|27.33|27.03|27.09|26.79|27.36|27.06|27.02|26.72|250
1638717000000|2021-12-05 15:10:00|27.07|26.77|26.83|26.53|27.15|26.85|26.72|26.42|306
1638717300000|2021-12-05 15:15:00|26.86|26.56|27.04|26.74|27.1|26.8|26.78|26.48|328
1638717600000|2021-12-05 15:20:00|27.03|26.73|27.13|26.83|27.22|26.92|26.99|26.69|304
1638717900000|2021-12-05 15:25:00|27.12|26.82|26.97|26.67|27.15|26.85|26.95|26.65|320
1638718200000|2021-12-05 15:30:00|26.99|26.69|26.68|26.38|27|26.7|26.63|26.33|335
1638718500000|2021-12-05 15:35:00|26.66|26.36|26.43|26.13|26.69|26.39|26.41|26.11|322
1638718800000|2021-12-05 15:40:00|26.42|26.12|26.4|26.1|26.59|26.29|26.39|26.09|188
1638719100000|2021-12-05 15:45:00|26.41|26.11|26.42|26.12|26.54|26.24|26.4|26.1|225
1638719400000|2021-12-05 15:50:00|26.43|26.13|26.52|26.22|26.52|26.22|26.36|26.06|206
1638719700000|2021-12-05 15:55:00|26.51|26.21|26.58|26.28|26.64|26.34|26.47|26.17|235
1638720000000|2021-12-05 16:00:00|26.57|26.27|27.11|26.81|27.33|27.03|26.56|26.26|320
1638720300000|2021-12-05 16:05:00|27.1|26.8|27.2|26.9|27.27|26.97|27.04|26.74|311
1638720600000|2021-12-05 16:10:00|27.24|26.94|27.35|27.05|27.39|27.09|27.15|26.85|270
1638720900000|2021-12-05 16:15:00|27.31|27.01|27.44|27.14|27.49|27.19|27.28|26.98|251
1638721200000|2021-12-05 16:20:00|27.43|27.13|27.39|27.09|27.43|27.13|27.36|27.06|125
1638721500000|2021-12-05 16:25:00|27.41|27.11|27.35|27.05|27.46|27.16|27.34|27.04|157
1638721800000|2021-12-05 16:30:00|27.36|27.06|27.12|26.82|27.37|27.07|27.1|26.8|210
1638722100000|2021-12-05 16:35:00|27.11|26.81|27.06|26.76|27.26|26.96|27.05|26.75|219
1638722400000|2021-12-05 16:40:00|27.07|26.77|27.08|26.78|27.18|26.88|27.07|26.77|229
1638722700000|2021-12-05 16:45:00|27.1|26.8|27.24|26.94|27.24|26.94|27.07|26.77|86
1638723000000|2021-12-05 16:50:00|27.25|26.95|27.2|26.9|27.26|26.96|27.14|26.84|117
1638723300000|2021-12-05 16:55:00|27.21|26.91|27.16|26.86|27.27|26.97|27.15|26.85|128
1638723600000|2021-12-05 17:00:00|27.15|26.85|27.08|26.78|27.2|26.9|27.05|26.75|122
1638723900000|2021-12-05 17:05:00|27.09|26.79|27.06|26.76|27.14|26.84|27.02|26.72|118
1638724200000|2021-12-05 17:10:00|27.05|26.75|27.17|26.87|27.18|26.88|27.05|26.75|84
1638724500000|2021-12-05 17:15:00|27.16|26.86|27.13|26.83|27.2|26.9|27.1|26.8|152
1638724800000|2021-12-05 17:20:00|27.14|26.84|27.32|27.02|27.36|27.06|27.13|26.83|160
1638725100000|2021-12-05 17:25:00|27.31|27.01|27.48|27.18|27.49|27.19|27.25|26.95|219
1638725400000|2021-12-05 17:30:00|27.47|27.17|27.54|27.24|27.7|27.4|27.44|27.14|184
1638725700000|2021-12-05 17:35:00|27.55|27.25|27.48|27.18|27.59|27.29|27.37|27.07|184
1638726000000|2021-12-05 17:40:00|27.49|27.19|27.56|27.26|27.59|27.29|27.47|27.17|109
1638726300000|2021-12-05 17:45:00|27.55|27.25|27.51|27.21|27.57|27.27|27.49|27.19|83
1638726600000|2021-12-05 17:50:00|27.5|27.2|27.54|27.24|27.6|27.3|27.49|27.19|143
1638726900000|2021-12-05 17:55:00|27.53|27.23|27.51|27.21|27.56|27.26|27.5|27.2|88
1638727200000|2021-12-05 18:00:00|27.52|27.22|27.53|27.23|27.55|27.25|27.48|27.18|98
1638727500000|2021-12-05 18:05:00|27.54|27.24|27.5|27.2|27.55|27.25|27.5|27.2|73
1638727800000|2021-12-05 18:10:00|27.49|27.19|27.53|27.23|27.54|27.24|27.48|27.18|82
1638728100000|2021-12-05 18:15:00|27.52|27.22|27.53|27.23|27.58|27.28|27.47|27.17|84
1638728400000|2021-12-05 18:20:00|27.54|27.24|27.66|27.36|27.68|27.38|27.51|27.21|88
1638728700000|2021-12-05 18:25:00|27.65|27.35|27.7|27.4|27.7|27.4|27.62|27.32|75
1638729000000|2021-12-05 18:30:00|27.69|27.39|27.69|27.39|27.71|27.41|27.64|27.34|97
1638729300000|2021-12-05 18:35:00|27.7|27.4|27.73|27.43|27.75|27.45|27.64|27.34|149
1638729600000|2021-12-05 18:40:00|27.72|27.42|27.75|27.45|27.83|27.53|27.72|27.42|170
1638729900000|2021-12-05 18:45:00|27.76|27.46|27.77|27.47|27.82|27.52|27.71|27.41|176
1638730200000|2021-12-05 18:50:00|27.79|27.49|27.76|27.46|27.8|27.5|27.71|27.41|100
1638730500000|2021-12-05 18:55:00|27.77|27.47|27.83|27.53|27.84|27.54|27.75|27.45|120
1638730800000|2021-12-05 19:00:00|27.84|27.54|27.7|27.4|27.86|27.56|27.6|27.3|148
1638731100000|2021-12-05 19:05:00|27.65|27.35|27.59|27.29|27.75|27.45|27.57|27.27|131
1638731400000|2021-12-05 19:10:00|27.57|27.27|27.5|27.2|27.58|27.28|27.45|27.15|90
1638731700000|2021-12-05 19:15:00|27.49|27.19|27.44|27.14|27.53|27.23|27.42|27.12|184
1638732000000|2021-12-05 19:20:00|27.43|27.13|27.55|27.25|27.58|27.28|27.43|27.13|131
1638732300000|2021-12-05 19:25:00|27.54|27.24|27.58|27.28|27.6|27.3|27.5|27.2|112
1638732600000|2021-12-05 19:30:00|27.56|27.26|27.56|27.26|27.59|27.29|27.52|27.22|109
1638732900000|2021-12-05 19:35:00|27.57|27.27|27.62|27.32|27.62|27.32|27.53|27.23|62
1638733200000|2021-12-05 19:40:00|27.6|27.3|27.67|27.37|27.71|27.41|27.59|27.29|58
1638733500000|2021-12-05 19:45:00|27.68|27.38|27.63|27.33|27.73|27.43|27.59|27.29|186
1638733800000|2021-12-05 19:50:00|27.62|27.32|27.67|27.37|27.71|27.41|27.59|27.29|170
1638734100000|2021-12-05 19:55:00|27.66|27.36|27.73|27.43|27.73|27.43|27.56|27.26|110
1638734400000|2021-12-05 20:00:00|27.71|27.41|27.81|27.51|27.86|27.56|27.7|27.4|178
1638734700000|2021-12-05 20:05:00|27.86|27.56|27.88|27.58|27.91|27.61|27.77|27.47|154
1638735000000|2021-12-05 20:10:00|27.89|27.59|27.93|27.63|27.93|27.63|27.77|27.47|101
1638735300000|2021-12-05 20:15:00|27.92|27.62|27.84|27.54|27.97|27.67|27.82|27.52|147
1638735600000|2021-12-05 20:20:00|27.83|27.53|27.73|27.43|27.85|27.55|27.67|27.37|145
1638735900000|2021-12-05 20:25:00|27.72|27.42|27.59|27.29|27.73|27.43|27.56|27.26|146
1638736200000|2021-12-05 20:30:00|27.61|27.31|27.64|27.14|27.75|27.34|27.55|27.13|83
1638736500000|2021-12-05 20:35:00|27.65|27.15|27.9|27.4|27.9|27.4|27.62|27.12|105
1638736800000|2021-12-05 20:40:00|27.88|27.38|27.8|27.3|27.91|27.41|27.76|27.26|134
1638737100000|2021-12-05 20:45:00|27.79|27.29|27.83|27.33|27.83|27.33|27.75|27.25|100
1638737400000|2021-12-05 20:50:00|27.84|27.34|28.05|27.55|28.07|27.57|27.81|27.31|78
1638737700000|2021-12-05 20:55:00|28.04|27.54|28.02|27.52|28.04|27.54|28|27.5|62
1638738000000|2021-12-05 21:00:00|28.01|27.51|28.07|27.57|28.15|27.65|28.01|27.51|76
1638738300000|2021-12-05 21:05:00|28.08|27.58|27.92|27.42|28.08|27.58|27.82|27.32|110
1638738600000|2021-12-05 21:10:00|27.93|27.43|27.74|27.24|27.96|27.46|27.73|27.23|97
1638738900000|2021-12-05 21:15:00|27.75|27.25|27.7|27.2|27.78|27.28|27.62|27.12|68
1638739200000|2021-12-05 21:20:00|27.69|27.19|27.98|27.48|27.99|27.49|27.6|27.1|110
1638739500000|2021-12-05 21:25:00|27.97|27.47|28.07|27.57|28.08|27.58|27.91|27.41|108
1638739800000|2021-12-05 21:30:00|28.08|27.58|28.18|27.68|28.18|27.68|27.91|27.41|108
1638740100000|2021-12-05 21:35:00|28.17|27.67|28.04|27.54|28.17|27.67|28.01|27.51|95
1638740400000|2021-12-05 21:40:00|28.05|27.55|28.23|27.73|28.24|27.74|27.98|27.48|105
1638740700000|2021-12-05 21:45:00|28.24|27.74|28.26|27.76|28.28|27.78|28.18|27.68|109
1638741000000|2021-12-05 21:50:00|28.29|27.79|28.33|27.83|28.34|27.84|28.21|27.71|114
1638741300000|2021-12-05 21:55:00|28.34|27.84|28.31|27.81|28.35|27.85|28.28|27.78|70
1638741600000|2021-12-05 22:00:00|28.32|27.82|28.13|27.83|28.35|27.9|28.1|27.75|127
1638741900000|2021-12-05 22:05:00|28.12|27.82|28.25|27.95|28.59|28.29|27.99|27.69|102
1638742200000|2021-12-05 22:10:00|28.24|27.94|28.26|27.96|28.59|28.29|28.1|27.8|114
1638742500000|2021-12-05 22:15:00|28.27|27.97|28.14|27.84|28.32|28.02|28.01|27.71|153
1638742800000|2021-12-05 22:20:00|28.16|27.86|28.28|27.98|28.36|28.06|28.13|27.83|140
1638743100000|2021-12-05 22:25:00|28.27|27.97|28.17|27.87|28.38|28.08|28.13|27.83|65
1638743400000|2021-12-05 22:30:00|28.19|27.89|28.18|27.88|28.22|27.92|28.05|27.75|59
1638743700000|2021-12-05 22:35:00|28.2|27.9|28.15|27.85|28.4|28.1|28.04|27.74|96
1638744000000|2021-12-05 22:40:00|28.25|27.95|28.12|27.82|28.32|28.02|27.93|27.63|171
1638744300000|2021-12-05 22:45:00|28.09|27.79|28.22|27.92|28.52|28.22|28.03|27.73|118
1638744600000|2021-12-05 22:50:00|28.19|27.89|28.32|28.02|28.37|28.07|28.1|27.8|113
1638744900000|2021-12-05 22:55:00|28.33|28.03|28.22|27.92|28.38|28.08|28.02|27.72|99
1638745200000|2021-12-05 23:00:00|28.18|27.88|28.23|27.93|28.36|28.06|28.02|27.72|148
1638745500000|2021-12-05 23:05:00|28.21|27.91|28.45|28.15|28.45|28.15|28.18|27.88|133
1638745800000|2021-12-05 23:10:00|28.41|28.11|28.47|28.17|28.47|28.17|28.33|28.03|117
1638746100000|2021-12-05 23:15:00|28.46|28.16|28.33|28.03|28.52|28.22|28.28|27.98|101
1638746400000|2021-12-05 23:20:00|28.31|28.01|28.36|28.06|28.53|28.23|28.27|27.97|71
1638746700000|2021-12-05 23:25:00|28.35|28.05|28.41|28.11|28.54|28.24|28.21|27.91|88
1638747000000|2021-12-05 23:30:00|28.42|28.12|28.35|28.05|28.43|28.13|28.09|27.79|119
1638747300000|2021-12-05 23:35:00|28.26|27.96|28.41|28.11|28.56|28.26|28.26|27.96|32
1638747600000|2021-12-05 23:40:00|28.33|28.03|28.23|27.93|28.43|28.13|28.22|27.92|79
1638747900000|2021-12-05 23:45:00|28.26|27.96|28.32|28.02|28.35|28.05|28.15|27.85|70
1638748200000|2021-12-05 23:50:00|28.31|28.01|28.33|28.03|28.38|28.08|28.08|27.78|64
1638748500000|2021-12-05 23:55:00|28.35|28.05|28.42|28.12|28.55|28.25|28.26|27.96|80
1638748800000|2021-12-06 00:00:00|28.46|28.16|28.38|28.08|28.46|28.16|28.21|27.91|188
1638749100000|2021-12-06 00:05:00|28.31|28.01|28.41|28.11|28.51|28.21|28.19|27.89|95
1638749400000|2021-12-06 00:10:00|28.42|28.12|27.76|27.46|28.7|28.4|27.69|27.39|202
1638749700000|2021-12-06 00:15:00|27.81|27.51|27.56|27.26|28.03|27.73|27.46|27.16|302
1638750000000|2021-12-06 00:20:00|27.52|27.22|27.92|27.62|28.03|27.73|27.4|27.1|317
1638750300000|2021-12-06 00:25:00|27.91|27.61|27.73|27.43|27.97|27.67|27.54|27.24|301
1638750600000|2021-12-06 00:30:00|27.72|27.42|27.86|27.56|28.18|27.88|27.53|27.23|337
1638750900000|2021-12-06 00:35:00|27.87|27.57|27.77|27.47|28.01|27.71|27.61|27.31|229
1638751200000|2021-12-06 00:40:00|27.81|27.51|27.83|27.53|28.04|27.74|27.69|27.39|201
1638751500000|2021-12-06 00:45:00|27.89|27.59|27.85|27.55|28.04|27.74|27.75|27.45|199
1638751800000|2021-12-06 00:50:00|27.86|27.56|27.91|27.61|27.98|27.68|27.8|27.5|195
1638752100000|2021-12-06 00:55:00|27.9|27.6|28.02|27.72|28.08|27.78|27.9|27.6|164
1638752400000|2021-12-06 01:00:00|28.01|27.71|28.3|28|28.4|28.1|27.95|27.65|255
1638752700000|2021-12-06 01:05:00|28.31|28.01|28.7|28.4|28.74|28.44|28.31|28.01|229
1638753000000|2021-12-06 01:10:00|28.69|28.39|28.7|28.4|28.81|28.51|28.64|28.34|261
1638753300000|2021-12-06 01:15:00|28.72|28.42|28.86|28.56|28.86|28.56|28.57|28.27|256
1638753600000|2021-12-06 01:20:00|28.85|28.55|28.94|28.64|29.21|28.91|28.84|28.54|324
1638753900000|2021-12-06 01:25:00|28.96|28.66|28.79|28.49|29.04|28.74|28.67|28.37|327
1638754200000|2021-12-06 01:30:00|28.78|28.48|28.65|28.35|28.9|28.6|28.56|28.26|311
1638754500000|2021-12-06 01:35:00|28.66|28.36|28.44|28.14|28.74|28.44|28.44|28.14|295
1638754800000|2021-12-06 01:40:00|28.47|28.17|28.57|28.27|28.58|28.28|28.38|28.08|191
1638755100000|2021-12-06 01:45:00|28.56|28.26|28.73|28.43|28.76|28.46|28.45|28.15|236
1638755400000|2021-12-06 01:50:00|28.72|28.42|28.58|28.28|28.76|28.46|28.56|28.26|167
1638755700000|2021-12-06 01:55:00|28.57|28.27|28.35|28.05|28.68|28.38|28.32|28.02|178
1638756000000|2021-12-06 02:00:00|28.34|28.04|28.41|28.11|28.42|28.12|28.26|27.96|135
1638756300000|2021-12-06 02:05:00|28.4|28.1|28.46|28.16|28.47|28.17|28.33|28.03|123
1638756600000|2021-12-06 02:10:00|28.47|28.17|28.64|28.34|28.64|28.34|28.46|28.16|226
1638756900000|2021-12-06 02:15:00|28.65|28.35|28.43|28.13|28.66|28.36|28.43|28.13|198
1638757200000|2021-12-06 02:20:00|28.44|28.14|28.45|28.15|28.5|28.2|28.42|28.12|187
1638757500000|2021-12-06 02:25:00|28.46|28.16|28.37|28.07|28.47|28.17|28.35|28.05|113
1638757800000|2021-12-06 02:30:00|28.36|28.06|28.25|27.95|28.41|28.11|28.25|27.95|161
1638758100000|2021-12-06 02:35:00|28.26|27.96|28.26|27.96|28.28|27.98|28.2|27.9|155
1638758400000|2021-12-06 02:40:00|28.27|27.97|28.37|28.07|28.39|28.09|28.26|27.96|155
1638758700000|2021-12-06 02:45:00|28.31|28.01|28.22|27.92|28.38|28.08|28.19|27.89|151
1638759000000|2021-12-06 02:50:00|28.21|27.91|28.2|27.9|28.24|27.94|28.14|27.84|131
1638759300000|2021-12-06 02:55:00|28.19|27.89|28.14|27.84|28.2|27.9|28.11|27.81|170
1638759600000|2021-12-06 03:00:00|28.16|27.86|28.15|27.85|28.25|27.95|28.11|27.81|237
1638759900000|2021-12-06 03:05:00|28.14|27.84|28.13|27.83|28.24|27.94|28.1|27.8|178
1638760200000|2021-12-06 03:10:00|28.14|27.84|28.22|27.92|28.27|27.97|28.05|27.75|259
1638760500000|2021-12-06 03:15:00|28.21|27.91|28.1|27.8|28.27|27.97|28.07|27.77|214
1638760800000|2021-12-06 03:20:00|28.09|27.79|28.3|28|28.32|28.02|28.07|27.77|289
1638761100000|2021-12-06 03:25:00|28.32|28.02|28.37|28.07|28.37|28.07|28.23|27.93|314
1638761400000|2021-12-06 03:30:00|28.36|28.06|28.21|27.91|28.45|28.15|28.19|27.89|248
1638761700000|2021-12-06 03:35:00|28.2|27.9|28.26|27.96|28.32|28.02|28.12|27.82|232
1638762000000|2021-12-06 03:40:00|28.32|28.02|28.12|27.82|28.4|28.1|28.11|27.81|298
1638762300000|2021-12-06 03:45:00|28.13|27.83|28.22|27.92|28.33|28.03|28.12|27.82|418
1638762600000|2021-12-06 03:50:00|28.18|27.88|28.26|27.96|28.29|27.99|28.15|27.85|195
1638762900000|2021-12-06 03:55:00|28.23|27.93|28.17|27.87|28.35|28.05|28.08|27.78|232
1638763200000|2021-12-06 04:00:00|28.22|27.92|28.2|27.9|28.27|27.97|28.03|27.73|269
1638763500000|2021-12-06 04:05:00|28.21|27.91|28.27|27.97|28.28|27.98|28.12|27.82|201
1638763800000|2021-12-06 04:10:00|28.26|27.96|28.26|27.96|28.33|28.03|28.22|27.92|167
1638764100000|2021-12-06 04:15:00|28.25|27.95|28.17|27.87|28.34|28.04|28.15|27.85|203
1638764400000|2021-12-06 04:20:00|28.15|27.85|28.26|27.96|28.26|27.96|28.14|27.84|197
1638764700000|2021-12-06 04:25:00|28.24|27.94|28.36|28.06|28.49|28.19|28.2|27.9|248
1638765000000|2021-12-06 04:30:00|28.34|28.04|28.3|28|28.43|28.13|28.29|27.99|146
1638765300000|2021-12-06 04:35:00|28.31|28.01|28.29|27.99|28.33|28.03|28.18|27.88|130
1638765600000|2021-12-06 04:40:00|28.3|28|28.27|27.97|28.42|28.12|28.18|27.88|219
1638765900000|2021-12-06 04:45:00|28.25|27.95|28.15|27.85|28.32|28.02|28.12|27.82|139
1638766200000|2021-12-06 04:50:00|28.14|27.84|27.98|27.68|28.25|27.95|27.9|27.6|203
1638766500000|2021-12-06 04:55:00|27.97|27.67|28.02|27.72|28.06|27.76|27.91|27.61|232
1638766800000|2021-12-06 05:00:00|28.01|27.71|28.01|27.71|28.11|27.81|27.92|27.62|138
1638767100000|2021-12-06 05:05:00|27.99|27.69|28|27.7|28.16|27.86|27.88|27.58|216
1638767400000|2021-12-06 05:10:00|28.01|27.71|27.86|27.56|28.09|27.79|27.86|27.56|205
1638767700000|2021-12-06 05:15:00|27.87|27.57|27.95|27.65|28.11|27.81|27.86|27.56|129
1638768000000|2021-12-06 05:20:00|27.96|27.66|27.93|27.63|28.23|27.93|27.82|27.52|158
1638768300000|2021-12-06 05:25:00|27.89|27.59|27.88|27.58|27.99|27.69|27.82|27.52|174
1638768600000|2021-12-06 05:30:00|27.89|27.59|27.95|27.65|27.97|27.67|27.79|27.49|152
1638768900000|2021-12-06 05:35:00|27.93|27.63|27.84|27.54|27.97|27.67|27.75|27.45|161
1638769200000|2021-12-06 05:40:00|27.91|27.61|27.73|27.43|27.91|27.61|27.58|27.28|164
1638769500000|2021-12-06 05:45:00|27.65|27.35|27.73|27.43|27.8|27.5|27.53|27.23|135
1638769800000|2021-12-06 05:50:00|27.69|27.39|27.68|27.38|27.73|27.43|27.56|27.26|177
1638770100000|2021-12-06 05:55:00|27.69|27.39|27.47|27.17|27.75|27.45|27.34|27.04|196
1638770400000|2021-12-06 06:00:00|27.51|27.21|27.57|27.27|27.62|27.32|27.39|27.09|181
1638770700000|2021-12-06 06:05:00|27.52|27.22|27.62|27.32|27.67|27.37|27.5|27.2|115
1638771000000|2021-12-06 06:10:00|27.61|27.31|27.45|27.15|27.71|27.41|27.45|27.15|148
1638771300000|2021-12-06 06:15:00|27.49|27.19|27.57|27.27|27.66|27.36|27.45|27.15|146
1638771600000|2021-12-06 06:20:00|27.54|27.24|27.49|27.19|27.62|27.32|27.41|27.11|164
1638771900000|2021-12-06 06:25:00|27.47|27.17|27.4|27.1|27.56|27.26|27.35|27.05|158
1638772200000|2021-12-06 06:30:00|27.39|27.09|27.56|27.26|27.58|27.28|27.38|27.08|150
1638772500000|2021-12-06 06:35:00|27.57|27.27|27.43|27.13|27.59|27.29|27.43|27.13|187
1638772800000|2021-12-06 06:40:00|27.44|27.14|27.16|26.86|27.51|27.21|27.16|26.86|284
1638773100000|2021-12-06 06:45:00|27.17|26.87|27.12|26.82|27.38|27.08|27.11|26.81|297
1638773400000|2021-12-06 06:50:00|27.13|26.83|26.83|26.53|27.23|26.93|26.82|26.52|234
1638773700000|2021-12-06 06:55:00|26.82|26.52|26.65|26.35|26.92|26.62|26.61|26.31|242
1638774000000|2021-12-06 07:00:00|26.62|26.32|26.4|26.1|26.69|26.39|26.35|26.05|176
1638774300000|2021-12-06 07:05:00|26.41|26.11|26.71|26.41|26.84|26.54|26.4|26.1|154
1638774600000|2021-12-06 07:10:00|26.72|26.42|26.62|26.32|26.76|26.46|26.56|26.26|195
1638774900000|2021-12-06 07:15:00|26.64|26.34|26.57|26.27|26.65|26.35|26.54|26.24|101
1638775200000|2021-12-06 07:20:00|26.55|26.25|26.45|26.15|26.58|26.28|26.45|26.15|136
1638775500000|2021-12-06 07:25:00|26.44|26.14|26.1|25.8|26.45|26.15|26|25.7|266
1638775800000|2021-12-06 07:30:00|26.08|25.78|26.29|25.99|26.37|26.07|26.02|25.72|251
1638776100000|2021-12-06 07:35:00|26.28|25.98|26.27|25.97|26.37|26.07|26.25|25.95|125
1638776400000|2021-12-06 07:40:00|26.26|25.96|26.2|25.9|26.28|25.98|26.17|25.87|134
1638776700000|2021-12-06 07:45:00|26.19|25.89|26.25|25.95|26.31|26.01|26.17|25.87|147
1638777000000|2021-12-06 07:50:00|26.26|25.96|26.29|25.99|26.34|26.04|26.26|25.96|97
1638777300000|2021-12-06 07:55:00|26.3|26|26.3|26|26.33|26.03|26.26|25.96|92
1638777600000|2021-12-06 08:00:00|26.31|26.01|26.9|26.6|27.14|26.84|26.3|26|283
1638777900000|2021-12-06 08:05:00|26.91|26.61|26.61|26.31|26.95|26.65|26.61|26.31|325
1638778200000|2021-12-06 08:10:00|26.62|26.32|26.52|26.22|26.71|26.41|26.48|26.18|267
1638778500000|2021-12-06 08:15:00|26.53|26.23|26.47|26.17|26.68|26.38|26.47|26.17|178
1638778800000|2021-12-06 08:20:00|26.48|26.18|26.08|25.78|26.5|26.2|26.04|25.74|180
1638779100000|2021-12-06 08:25:00|26.07|25.77|26.07|25.77|26.13|25.83|25.95|25.65|258
1638779400000|2021-12-06 08:30:00|26.08|25.78|25.93|25.63|26.11|25.81|25.89|25.59|155
1638779700000|2021-12-06 08:35:00|25.94|25.64|25.93|25.63|25.95|25.65|25.86|25.56|131
1638780000000|2021-12-06 08:40:00|25.92|25.62|26.05|25.75|26.08|25.78|25.88|25.58|132
1638780300000|2021-12-06 08:45:00|26.04|25.74|26.19|25.89|26.21|25.91|25.91|25.61|193
1638780600000|2021-12-06 08:50:00|26.18|25.88|26.09|25.79|26.24|25.94|26.03|25.73|129
1638780900000|2021-12-06 08:55:00|26.08|25.78|26.01|25.71|26.14|25.84|26.01|25.71|131
1638781200000|2021-12-06 09:00:00|25.99|25.69|26.06|25.76|26.11|25.81|25.89|25.59|174
1638781500000|2021-12-06 09:05:00|26.07|25.77|25.74|25.44|26.08|25.78|25.69|25.39|191
1638781800000|2021-12-06 09:10:00|25.73|25.43|25.61|25.31|25.74|25.44|25.58|25.28|184
1638782100000|2021-12-06 09:15:00|25.62|25.32|25.78|25.48|25.81|25.51|25.6|25.3|177
1638782400000|2021-12-06 09:20:00|25.77|25.47|25.73|25.43|25.81|25.51|25.69|25.39|220
1638782700000|2021-12-06 09:25:00|25.74|25.44|25.67|25.37|25.8|25.5|25.67|25.37|126
1638783000000|2021-12-06 09:30:00|25.68|25.38|25.41|25.11|25.7|25.4|25.4|25.1|213
1638783300000|2021-12-06 09:35:00|25.4|25.1|25.09|24.79|25.41|25.11|25|24.7|296
1638783600000|2021-12-06 09:40:00|25.08|24.78|25.07|24.77|25.14|24.84|24.96|24.66|215
1638783900000|2021-12-06 09:45:00|25.08|24.78|25.29|24.99|25.39|25.09|25.08|24.78|217
1638784200000|2021-12-06 09:50:00|25.28|24.98|25.27|24.97|25.34|25.04|25.19|24.89|211
1638784500000|2021-12-06 09:55:00|25.28|24.98|25.14|24.84|25.28|24.98|25.05|24.75|180
1638784800000|2021-12-06 10:00:00|25.13|24.83|25.19|24.89|25.27|24.97|25.06|24.76|209
1638785100000|2021-12-06 10:05:00|25.18|24.88|25.33|25.03|25.36|25.06|25.18|24.88|192
1638785400000|2021-12-06 10:10:00|25.35|25.05|25.35|25.05|25.41|25.11|25.31|25.01|185
1638785700000|2021-12-06 10:15:00|25.36|25.06|25.35|25.05|25.47|25.17|25.32|25.02|214
1638786000000|2021-12-06 10:20:00|25.34|25.04|25.25|24.95|25.35|25.05|25.17|24.87|210
1638786300000|2021-12-06 10:25:00|25.24|24.94|25.23|24.93|25.31|25.01|25.19|24.89|192
1638786600000|2021-12-06 10:30:00|25.22|24.92|25.14|24.84|25.23|24.93|24.93|24.63|256
1638786900000|2021-12-06 10:35:00|25.13|24.83|25.17|24.87|25.22|24.92|25.06|24.76|207
1638787200000|2021-12-06 10:40:00|25.18|24.88|25.43|25.13|25.51|25.21|25.11|24.81|241
1638787500000|2021-12-06 10:45:00|25.42|25.12|25.42|25.12|25.5|25.2|25.39|25.09|236
1638787800000|2021-12-06 10:50:00|25.41|25.11|25.3|25|25.47|25.17|25.26|24.96|166
1638788100000|2021-12-06 10:55:00|25.29|24.99|25.35|25.05|25.44|25.14|25.26|24.96|171
1638788400000|2021-12-06 11:00:00|25.36|25.06|25.19|24.89|25.45|25.15|25.15|24.85|261
1638788700000|2021-12-06 11:05:00|25.16|24.86|25|24.7|25.16|24.86|24.97|24.67|231
1638789000000|2021-12-06 11:10:00|25.01|24.71|25.03|24.73|25.1|24.8|24.94|24.64|215
1638789300000|2021-12-06 11:15:00|25.04|24.74|25.09|24.79|25.12|24.82|24.95|24.65|193
1638789600000|2021-12-06 11:20:00|25.08|24.78|25.12|24.82|25.23|24.93|25.03|24.73|184
1638789900000|2021-12-06 11:25:00|25.13|24.83|25.26|24.96|25.29|24.99|25.1|24.8|147
1638790200000|2021-12-06 11:30:00|25.25|24.95|25.31|25.01|25.39|25.09|25.24|24.94|179
1638790500000|2021-12-06 11:35:00|25.3|25|25.34|25.04|25.37|25.07|25.27|24.97|95
1638790800000|2021-12-06 11:40:00|25.33|25.03|25.86|25.56|25.87|25.57|25.27|24.97|255
1638791100000|2021-12-06 11:45:00|25.85|25.55|25.93|25.63|26.01|25.71|25.67|25.37|289
1638791400000|2021-12-06 11:50:00|25.91|25.61|26.26|25.96|26.32|26.02|25.86|25.56|275
1638791700000|2021-12-06 11:55:00|26.27|25.97|26.5|26.2|26.5|26.2|26.2|25.9|255
1638792000000|2021-12-06 12:00:00|26.49|26.19|26.38|26.08|26.49|26.19|26.34|26.04|211
1638792300000|2021-12-06 12:05:00|26.37|26.07|26.37|26.07|26.43|26.13|26.32|26.02|150
1638792600000|2021-12-06 12:10:00|26.36|26.06|26.22|25.92|26.39|26.09|26.22|25.92|161
1638792900000|2021-12-06 12:15:00|26.23|25.93|26.25|25.95|26.25|25.95|26.11|25.81|216
1638793200000|2021-12-06 12:20:00|26.24|25.94|26.29|25.99|26.31|26.01|26.23|25.93|136
1638793500000|2021-12-06 12:25:00|26.3|26|26.87|26.57|26.99|26.69|26.26|25.96|307
1638793800000|2021-12-06 12:30:00|26.88|26.58|26.68|26.38|26.93|26.63|26.59|26.29|289
1638794100000|2021-12-06 12:35:00|26.69|26.39|26.68|26.38|26.75|26.45|26.59|26.29|186
1638794400000|2021-12-06 12:40:00|26.69|26.39|26.54|26.24|26.72|26.42|26.52|26.22|171
1638794700000|2021-12-06 12:45:00|26.53|26.23|26.5|26.2|26.64|26.34|26.48|26.18|169
1638795000000|2021-12-06 12:50:00|26.49|26.19|26.41|26.11|26.58|26.28|26.39|26.09|233
1638795300000|2021-12-06 12:55:00|26.42|26.12|26.35|26.05|26.46|26.16|26.32|26.02|152
1638795600000|2021-12-06 13:00:00|26.33|26.03|26.48|26.18|26.5|26.2|26.32|26.02|187
1638795900000|2021-12-06 13:05:00|26.47|26.17|26.58|26.28|26.68|26.38|26.46|26.16|186
1638796200000|2021-12-06 13:10:00|26.59|26.29|26.43|26.13|26.62|26.32|26.42|26.12|170
1638796500000|2021-12-06 13:15:00|26.42|26.12|26.4|26.1|26.48|26.18|26.39|26.09|162
1638796800000|2021-12-06 13:20:00|26.41|26.11|26.2|25.9|26.43|26.13|26.18|25.88|224
1638797100000|2021-12-06 13:25:00|26.21|25.91|26.22|25.92|26.25|25.95|26.12|25.82|181
1638797400000|2021-12-06 13:30:00|26.21|25.91|26.13|25.83|26.23|25.93|26.1|25.8|189
1638797700000|2021-12-06 13:35:00|26.14|25.84|26.22|25.92|26.27|25.97|26.1|25.8|187
1638798000000|2021-12-06 13:40:00|26.21|25.91|26.21|25.91|26.32|26.02|26.21|25.91|250
1638798300000|2021-12-06 13:45:00|26.22|25.92|26.09|25.79|26.29|25.99|26.06|25.76|218
1638798600000|2021-12-06 13:50:00|26.08|25.78|26.19|25.89|26.22|25.92|26.07|25.77|234
1638798900000|2021-12-06 13:55:00|26.18|25.88|26.35|26.05|26.43|26.13|26.15|25.85|244
1638799200000|2021-12-06 14:00:00|26.36|26.06|26.23|25.93|26.42|26.12|26.18|25.88|228
1638799500000|2021-12-06 14:05:00|26.22|25.92|26.33|26.03|26.38|26.08|26.2|25.9|305
1638799800000|2021-12-06 14:10:00|26.32|26.02|26.42|26.12|26.5|26.2|26.31|26.01|207
1638800100000|2021-12-06 14:15:00|26.43|26.13|26.43|26.13|26.53|26.23|26.31|26.01|226
1638800400000|2021-12-06 14:20:00|26.38|26.08|26.46|26.16|26.52|26.22|26.36|26.06|208
1638800700000|2021-12-06 14:25:00|26.45|26.15|26.43|26.13|26.53|26.23|26.38|26.08|273
1638801000000|2021-12-06 14:30:00|26.44|26.14|26.46|26.16|26.63|26.33|26.4|26.1|420
1638801300000|2021-12-06 14:35:00|26.45|26.15|26.33|26.03|26.69|26.39|26.31|26.01|322
1638801600000|2021-12-06 14:40:00|26.32|26.02|26.35|26.05|26.61|26.31|26.2|25.9|377
1638801900000|2021-12-06 14:45:00|26.34|26.04|26.28|25.98|26.47|26.17|26.27|25.97|306
1638802200000|2021-12-06 14:50:00|26.27|25.97|26.39|26.09|26.51|26.21|26.23|25.93|389
1638802500000|2021-12-06 14:55:00|26.38|26.08|26.39|26.09|26.43|26.13|26.26|25.96|373
1638802800000|2021-12-06 15:00:00|26.4|26.1|26.43|26.13|26.5|26.2|26.32|26.02|315
1638803100000|2021-12-06 15:05:00|26.44|26.14|26.32|26.02|26.45|26.15|26.25|25.95|206
1638803400000|2021-12-06 15:10:00|26.33|26.03|26.45|26.15|26.47|26.17|26.3|26|231
1638803700000|2021-12-06 15:15:00|26.46|26.16|26.64|26.34|26.76|26.46|26.46|26.16|232
1638804000000|2021-12-06 15:20:00|26.63|26.33|26.78|26.48|26.9|26.6|26.62|26.32|140
1638804300000|2021-12-06 15:25:00|26.77|26.47|26.77|26.47|26.84|26.54|26.7|26.4|212
1638804600000|2021-12-06 15:30:00|26.78|26.48|26.8|26.5|27.13|26.83|26.74|26.44|297
1638804900000|2021-12-06 15:35:00|26.79|26.49|26.75|26.45|26.86|26.56|26.67|26.37|158
1638805200000|2021-12-06 15:40:00|26.74|26.44|26.68|26.38|26.8|26.5|26.68|26.38|169
1638805500000|2021-12-06 15:45:00|26.69|26.39|26.79|26.49|26.83|26.53|26.64|26.34|186
1638805800000|2021-12-06 15:50:00|26.78|26.48|26.78|26.48|26.8|26.5|26.72|26.42|161
1638806100000|2021-12-06 15:55:00|26.77|26.47|26.96|26.66|26.97|26.67|26.77|26.47|317
1638806400000|2021-12-06 16:00:00|26.95|26.65|26.85|26.55|27.03|26.73|26.8|26.5|358
1638806700000|2021-12-06 16:05:00|26.86|26.56|26.88|26.58|26.92|26.62|26.78|26.48|282
1638807000000|2021-12-06 16:10:00|26.87|26.57|26.87|26.57|26.92|26.62|26.79|26.49|284
1638807300000|2021-12-06 16:15:00|26.86|26.56|26.89|26.59|26.94|26.64|26.76|26.46|256
1638807600000|2021-12-06 16:20:00|26.88|26.58|26.99|26.69|27|26.7|26.85|26.55|219
1638807900000|2021-12-06 16:25:00|26.98|26.68|27.09|26.79|27.14|26.84|26.98|26.68|175
1638808200000|2021-12-06 16:30:00|27.06|26.76|27.26|26.96|27.33|27.03|27.06|26.76|154
1638808500000|2021-12-06 16:35:00|27.27|26.97|27.33|27.03|27.33|27.03|27.23|26.93|207
1638808800000|2021-12-06 16:40:00|27.32|27.02|27.36|27.06|27.37|27.07|27.24|26.94|175
1638809100000|2021-12-06 16:45:00|27.34|27.04|27.32|27.02|27.37|27.07|27.32|27.02|106
1638809400000|2021-12-06 16:50:00|27.33|27.03|27.28|26.98|27.33|27.03|27.24|26.94|141
1638809700000|2021-12-06 16:55:00|27.27|26.97|27.26|26.96|27.28|26.98|27.17|26.87|130
1638810000000|2021-12-06 17:00:00|27.27|26.97|27.26|26.96|27.3|27|27.22|26.92|129
1638810300000|2021-12-06 17:05:00|27.25|26.95|27.34|27.04|27.38|27.08|27.25|26.95|187
1638810600000|2021-12-06 17:10:00|27.35|27.05|27.32|27.02|27.38|27.08|27.3|27|168
1638810900000|2021-12-06 17:15:00|27.31|27.01|27.25|26.95|27.34|27.04|27.23|26.93|145
1638811200000|2021-12-06 17:20:00|27.26|26.96|27.24|26.94|27.3|27|27.23|26.93|98
1638811500000|2021-12-06 17:25:00|27.23|26.93|27.3|27|27.31|27.01|27.23|26.93|90
1638811800000|2021-12-06 17:30:00|27.29|26.99|27.22|26.92|27.36|27.06|27.17|26.87|179
1638812100000|2021-12-06 17:35:00|27.21|26.91|27.15|26.85|27.23|26.93|27.07|26.77|156
1638812400000|2021-12-06 17:40:00|27.16|26.86|27.13|26.83|27.24|26.94|27.08|26.78|209
1638812700000|2021-12-06 17:45:00|27.14|26.84|27.27|26.97|27.27|26.97|27.13|26.83|122
1638813000000|2021-12-06 17:50:00|27.26|26.96|27.12|26.82|27.26|26.96|27.12|26.82|169
1638813300000|2021-12-06 17:55:00|27.13|26.83|27.15|26.85|27.2|26.9|27.12|26.82|127
1638813600000|2021-12-06 18:00:00|27.14|26.84|27.23|26.93|27.24|26.94|27.13|26.83|134
1638813900000|2021-12-06 18:05:00|27.22|26.92|27.07|26.77|27.23|26.93|27.05|26.75|189
1638814200000|2021-12-06 18:10:00|27.06|26.76|27.18|26.88|27.18|26.88|27.03|26.73|160
1638814500000|2021-12-06 18:15:00|27.16|26.86|27.11|26.81|27.22|26.92|27.06|26.76|159
1638814800000|2021-12-06 18:20:00|27.07|26.77|27.24|26.94|27.31|27.01|27.06|26.76|146
1638815100000|2021-12-06 18:25:00|27.25|26.95|27.28|26.98|27.33|27.03|27.2|26.9|152
1638815400000|2021-12-06 18:30:00|27.31|27.01|27.36|27.06|27.37|27.07|27.28|26.98|121
1638815700000|2021-12-06 18:35:00|27.35|27.05|27.27|26.97|27.39|27.09|27.25|26.95|157
1638816000000|2021-12-06 18:40:00|27.3|27|27.28|26.98|27.34|27.04|27.25|26.95|85
1638816300000|2021-12-06 18:45:00|27.26|26.96|27.22|26.92|27.32|27.02|27.21|26.91|116
1638816600000|2021-12-06 18:50:00|27.21|26.91|27.28|26.98|27.33|27.03|27.19|26.89|125
1638816900000|2021-12-06 18:55:00|27.27|26.97|27.25|26.95|27.35|27.05|27.24|26.94|103
1638817200000|2021-12-06 19:00:00|27.26|26.96|27.31|27.01|27.39|27.09|27.26|26.96|132
1638817500000|2021-12-06 19:05:00|27.32|27.02|27.3|27|27.35|27.05|27.27|26.97|126
1638817800000|2021-12-06 19:10:00|27.31|27.01|27.33|27.03|27.36|27.06|27.3|27|127
1638818100000|2021-12-06 19:15:00|27.32|27.02|27.35|27.05|27.4|27.1|27.31|27.01|109
1638818400000|2021-12-06 19:20:00|27.34|27.04|27.32|27.02|27.38|27.08|27.31|27.01|56
1638818700000|2021-12-06 19:25:00|27.31|27.01|27.36|27.06|27.37|27.07|27.28|26.98|118
1638819000000|2021-12-06 19:30:00|27.37|27.07|27.31|27.01|27.38|27.08|27.28|26.98|99
1638819300000|2021-12-06 19:35:00|27.32|27.02|27.31|27.01|27.35|27.05|27.28|26.98|63
1638819600000|2021-12-06 19:40:00|27.3|27|27.27|26.97|27.32|27.02|27.26|26.96|59
1638819900000|2021-12-06 19:45:00|27.28|26.98|27.28|26.98|27.36|27.06|27.26|26.96|74
1638820200000|2021-12-06 19:50:00|27.29|26.99|27.25|26.95|27.33|27.03|27.21|26.91|79
1638820500000|2021-12-06 19:55:00|27.26|26.96|27.23|26.93|27.32|27.02|27.21|26.91|107
1638820800000|2021-12-06 20:00:00|27.24|26.94|27.18|26.88|27.3|27|27.18|26.88|165
1638821100000|2021-12-06 20:05:00|27.19|26.89|27.3|27|27.31|27.01|27.19|26.89|95
1638821400000|2021-12-06 20:10:00|27.31|27.01|27.31|27.01|27.36|27.06|27.28|26.98|100
1638821700000|2021-12-06 20:15:00|27.3|27|27.39|27.09|27.4|27.1|27.3|27|84
1638822000000|2021-12-06 20:20:00|27.42|27.12|27.47|27.17|27.49|27.19|27.39|27.09|75
1638822300000|2021-12-06 20:25:00|27.49|27.19|27.67|27.37|27.69|27.39|27.49|27.19|196
1638822600000|2021-12-06 20:30:00|27.64|27.34|27.74|27.44|27.77|27.47|27.64|27.34|109
1638822900000|2021-12-06 20:35:00|27.73|27.43|27.83|27.53|27.89|27.59|27.72|27.42|118
1638823200000|2021-12-06 20:40:00|27.84|27.54|27.87|27.57|27.93|27.63|27.82|27.52|84
1638823500000|2021-12-06 20:45:00|27.88|27.58|27.87|27.57|27.93|27.63|27.81|27.51|119
1638823800000|2021-12-06 20:50:00|27.88|27.58|27.93|27.63|27.95|27.65|27.76|27.46|172
1638824100000|2021-12-06 20:55:00|27.94|27.64|27.79|27.49|27.96|27.66|27.78|27.48|172
1638824400000|2021-12-06 21:00:00|27.8|27.5|27.82|27.52|27.9|27.6|27.79|27.49|98
1638824700000|2021-12-06 21:05:00|27.81|27.51|27.85|27.55|27.91|27.61|27.8|27.5|77
1638825000000|2021-12-06 21:10:00|27.87|27.57|27.85|27.55|27.93|27.63|27.79|27.49|89
1638825300000|2021-12-06 21:15:00|27.84|27.54|27.85|27.55|27.9|27.6|27.84|27.54|59
1638825600000|2021-12-06 21:20:00|27.86|27.56|27.92|27.62|27.97|27.67|27.85|27.55|84
1638825900000|2021-12-06 21:25:00|27.91|27.61|27.94|27.64|28.01|27.71|27.91|27.61|60
1638826200000|2021-12-06 21:30:00|27.95|27.65|27.98|27.68|28.03|27.73|27.94|27.64|74
1638826500000|2021-12-06 21:35:00|27.99|27.69|28.06|27.76|28.08|27.78|27.97|27.67|81
1638826800000|2021-12-06 21:40:00|28.04|27.74|28.22|27.92|28.23|27.93|28.03|27.73|124
1638827100000|2021-12-06 21:45:00|28.21|27.91|28.54|28.24|28.54|28.24|28.16|27.86|254
1638827400000|2021-12-06 21:50:00|28.53|28.23|28.5|28.2|28.63|28.33|28.44|28.14|274
1638827700000|2021-12-06 21:55:00|28.52|28.22|28.59|28.29|28.6|28.3|28.44|28.14|233
1638828000000|2021-12-06 22:00:00|28.6|28.3|28.8|28.5|28.8|28.5|28.59|28.29|130
1638828300000|2021-12-06 22:05:00|28.81|28.51|28.89|28.59|28.89|28.59|28.79|28.49|85
1638828600000|2021-12-06 22:10:00|28.91|28.61|29.21|28.91|29.27|28.97|28.91|28.61|308
1638828900000|2021-12-06 22:15:00|29.2|28.9|29.29|28.99|29.31|29.01|29.19|28.89|238
1638829200000|2021-12-06 22:20:00|29.3|29|29.25|28.95|29.33|29.03|29.25|28.95|112
1638829500000|2021-12-06 22:25:00|29.24|28.94|29.18|28.88|29.32|29.02|29.14|28.84|175
1638829800000|2021-12-06 22:30:00|29.17|28.87|29.18|28.88|29.3|29|29.14|28.84|102
1638830100000|2021-12-06 22:35:00|29.19|28.89|29.21|28.91|29.23|28.93|29.15|28.85|111
1638830400000|2021-12-06 22:40:00|29.2|28.9|29.26|28.96|29.28|28.98|29.18|28.88|117
1638830700000|2021-12-06 22:45:00|29.25|28.95|29.24|28.94|29.31|29.01|29.23|28.93|113
1638831000000|2021-12-06 22:50:00|29.26|28.96|29.32|29.02|29.34|29.04|29.22|28.92|86
1638831300000|2021-12-06 22:55:00|29.31|29.01|29.24|28.94|29.33|29.03|29.21|28.91|175
1638831600000|2021-12-06 23:00:00|29.27|28.97|29.29|28.99|29.39|29.09|29.25|28.95|112
1638831900000|2021-12-06 23:05:00|29.31|29.01|29.33|29.03|29.36|29.06|29.29|28.99|54
1638832200000|2021-12-06 23:10:00|29.31|29.01|29.27|28.97|29.37|29.07|29.23|28.93|161
1638832500000|2021-12-06 23:15:00|29.29|28.99|29.33|29.03|29.36|29.06|29.26|28.96|123
1638832800000|2021-12-06 23:20:00|29.34|29.04|29.42|29.12|29.49|29.19|29.33|29.03|164
1638833100000|2021-12-06 23:25:00|29.41|29.11|29.52|29.22|29.56|29.26|29.38|29.08|142
1638833400000|2021-12-06 23:30:00|29.5|29.2|29.6|29.3|29.62|29.32|29.46|29.16|212
1638833700000|2021-12-06 23:35:00|29.59|29.29|29.72|29.42|29.83|29.53|29.57|29.27|185
1638834000000|2021-12-06 23:40:00|29.71|29.41|29.76|29.46|29.88|29.58|29.7|29.4|249
1638834300000|2021-12-06 23:45:00|29.78|29.48|29.73|29.43|29.83|29.53|29.69|29.39|175
1638834600000|2021-12-06 23:50:00|29.72|29.42|29.76|29.46|29.78|29.48|29.68|29.38|135
1638834900000|2021-12-06 23:55:00|29.75|29.45|29.67|29.37|29.82|29.52|29.67|29.37|151
1638835200000|2021-12-07 00:00:00|29.66|29.36|29.85|29.55|29.9|29.6|29.6|29.3|222
1638835500000|2021-12-07 00:05:00|29.86|29.56|29.75|29.45|29.87|29.57|29.69|29.39|134
1638835800000|2021-12-07 00:10:00|29.73|29.43|29.87|29.57|29.93|29.63|29.73|29.43|132
1638836100000|2021-12-07 00:15:00|29.86|29.56|29.75|29.45|29.95|29.65|29.74|29.44|152
1638836400000|2021-12-07 00:20:00|29.74|29.44|29.88|29.58|29.92|29.62|29.71|29.41|168
1638836700000|2021-12-07 00:25:00|29.87|29.57|29.94|29.64|29.98|29.68|29.82|29.52|126
1638837000000|2021-12-07 00:30:00|29.93|29.63|30|29.7|30.02|29.72|29.92|29.62|77
1638837300000|2021-12-07 00:35:00|29.99|29.69|29.99|29.69|30.01|29.71|29.96|29.66|83
1638837600000|2021-12-07 00:40:00|29.98|29.68|30.02|29.72|30.09|29.79|29.97|29.67|83
1638837900000|2021-12-07 00:45:00|30.01|29.71|29.9|29.6|30.06|29.76|29.89|29.59|145
1638838200000|2021-12-07 00:50:00|29.89|29.59|29.9|29.6|29.99|29.69|29.88|29.58|86
1638838500000|2021-12-07 00:55:00|29.91|29.61|29.97|29.67|30|29.7|29.9|29.6|88
1638838800000|2021-12-07 01:00:00|29.98|29.68|29.86|29.56|30.01|29.71|29.85|29.55|111
1638839100000|2021-12-07 01:05:00|29.85|29.55|29.79|29.49|29.86|29.56|29.76|29.46|89
1638839400000|2021-12-07 01:10:00|29.8|29.5|30|29.7|30.01|29.71|29.8|29.5|163
1638839700000|2021-12-07 01:15:00|30.01|29.71|29.99|29.69|30.04|29.74|29.94|29.64|127
1638840000000|2021-12-07 01:20:00|30|29.7|29.89|29.59|30.14|29.84|29.87|29.57|254
1638840300000|2021-12-07 01:25:00|29.88|29.58|29.68|29.38|29.89|29.59|29.68|29.38|200
1638840600000|2021-12-07 01:30:00|29.67|29.37|29.52|29.22|29.67|29.37|29.49|29.19|188
1638840900000|2021-12-07 01:35:00|29.53|29.23|29.35|29.05|29.58|29.28|29.33|29.03|207
1638841200000|2021-12-07 01:40:00|29.36|29.06|29.32|29.02|29.43|29.13|29.29|28.99|132
1638841500000|2021-12-07 01:45:00|29.31|29.01|29.4|29.1|29.45|29.15|29.3|29|106
1638841800000|2021-12-07 01:50:00|29.41|29.11|29.51|29.21|29.52|29.22|29.4|29.1|130
1638842100000|2021-12-07 01:55:00|29.52|29.22|29.5|29.2|29.58|29.28|29.48|29.18|105
1638842400000|2021-12-07 02:00:00|29.49|29.19|29.53|29.23|29.58|29.28|29.47|29.17|121
1638842700000|2021-12-07 02:05:00|29.54|29.24|29.51|29.21|29.6|29.3|29.5|29.2|122
1638843000000|2021-12-07 02:10:00|29.5|29.2|29.44|29.14|29.51|29.21|29.42|29.12|94
1638843300000|2021-12-07 02:15:00|29.45|29.15|29.46|29.16|29.47|29.17|29.39|29.09|126
1638843600000|2021-12-07 02:20:00|29.47|29.17|29.47|29.17|29.51|29.21|29.44|29.14|120
1638843900000|2021-12-07 02:25:00|29.46|29.16|29.49|29.19|29.52|29.22|29.46|29.16|95
1638844200000|2021-12-07 02:30:00|29.5|29.2|29.38|29.08|29.53|29.23|29.36|29.06|146
1638844500000|2021-12-07 02:35:00|29.39|29.09|29.48|29.18|29.57|29.27|29.39|29.09|133
1638844800000|2021-12-07 02:40:00|29.49|29.19|29.42|29.12|29.57|29.27|29.42|29.12|129
1638845100000|2021-12-07 02:45:00|29.43|29.13|29.46|29.16|29.5|29.2|29.41|29.11|121
1638845400000|2021-12-07 02:50:00|29.45|29.15|29.47|29.17|29.49|29.19|29.44|29.14|99
1638845700000|2021-12-07 02:55:00|29.46|29.16|29.44|29.14|29.49|29.19|29.41|29.11|95
1638846000000|2021-12-07 03:00:00|29.43|29.13|29.42|29.12|29.45|29.15|29.4|29.1|126
1638846300000|2021-12-07 03:05:00|29.43|29.13|29.76|29.46|29.81|29.51|29.43|29.13|169
1638846600000|2021-12-07 03:10:00|29.77|29.47|29.63|29.33|29.8|29.5|29.63|29.33|141
1638846900000|2021-12-07 03:15:00|29.62|29.32|29.8|29.5|29.86|29.56|29.61|29.31|152
1638847200000|2021-12-07 03:20:00|29.81|29.51|29.79|29.49|29.91|29.61|29.78|29.48|98
1638847500000|2021-12-07 03:25:00|29.8|29.5|29.84|29.54|29.85|29.55|29.77|29.47|105
1638847800000|2021-12-07 03:30:00|29.85|29.55|29.8|29.5|29.89|29.59|29.8|29.5|96
1638848100000|2021-12-07 03:35:00|29.79|29.49|29.76|29.46|29.82|29.52|29.74|29.44|97
1638848400000|2021-12-07 03:40:00|29.77|29.47|29.71|29.41|29.79|29.49|29.71|29.41|82
1638848700000|2021-12-07 03:45:00|29.72|29.42|29.7|29.4|29.72|29.42|29.65|29.35|75
1638849000000|2021-12-07 03:50:00|29.72|29.42|29.73|29.43|29.79|29.49|29.7|29.4|86
1638849300000|2021-12-07 03:55:00|29.74|29.44|29.74|29.44|29.79|29.49|29.72|29.42|47
1638849600000|2021-12-07 04:00:00|29.75|29.45|29.74|29.44|29.78|29.48|29.72|29.42|60
1638849900000|2021-12-07 04:05:00|29.75|29.45|29.79|29.49|29.81|29.51|29.71|29.41|92
1638850200000|2021-12-07 04:10:00|29.8|29.5|29.79|29.49|29.81|29.51|29.75|29.45|81
1638850500000|2021-12-07 04:15:00|29.78|29.48|29.7|29.4|29.81|29.51|29.69|29.39|143
1638850800000|2021-12-07 04:20:00|29.71|29.41|29.72|29.42|29.78|29.48|29.68|29.38|110
1638851100000|2021-12-07 04:25:00|29.71|29.41|29.71|29.41|29.74|29.44|29.67|29.37|118
1638851400000|2021-12-07 04:30:00|29.72|29.42|29.56|29.26|29.72|29.42|29.55|29.25|104
1638851700000|2021-12-07 04:35:00|29.55|29.25|29.47|29.17|29.57|29.27|29.46|29.16|114
1638852000000|2021-12-07 04:40:00|29.46|29.16|29.47|29.17|29.52|29.22|29.45|29.15|112
1638852300000|2021-12-07 04:45:00|29.48|29.18|29.46|29.16|29.52|29.22|29.43|29.13|128
1638852600000|2021-12-07 04:50:00|29.45|29.15|29.5|29.2|29.52|29.22|29.45|29.15|42
1638852900000|2021-12-07 04:55:00|29.51|29.21|29.55|29.25|29.57|29.27|29.51|29.21|60
1638853200000|2021-12-07 05:00:00|29.56|29.26|29.57|29.27|29.6|29.3|29.54|29.24|84
1638853500000|2021-12-07 05:05:00|29.59|29.29|29.63|29.33|29.67|29.37|29.56|29.26|154
1638853800000|2021-12-07 05:10:00|29.62|29.32|29.71|29.41|29.74|29.44|29.62|29.32|69
1638854100000|2021-12-07 05:15:00|29.72|29.42|29.6|29.3|29.72|29.42|29.57|29.27|75
1638854400000|2021-12-07 05:20:00|29.61|29.31|29.66|29.36|29.68|29.38|29.54|29.24|135
1638854700000|2021-12-07 05:25:00|29.67|29.37|29.76|29.46|29.79|29.49|29.66|29.36|96
1638855000000|2021-12-07 05:30:00|29.78|29.48|29.7|29.4|29.78|29.48|29.64|29.34|145
1638855300000|2021-12-07 05:35:00|29.66|29.36|29.75|29.45|29.77|29.47|29.61|29.31|74
1638855600000|2021-12-07 05:40:00|29.74|29.44|29.82|29.52|29.88|29.58|29.72|29.42|81
1638855900000|2021-12-07 05:45:00|29.83|29.53|29.74|29.44|29.87|29.57|29.74|29.44|107
1638856200000|2021-12-07 05:50:00|29.73|29.43|29.77|29.47|29.79|29.49|29.72|29.42|82
1638856500000|2021-12-07 05:55:00|29.76|29.46|29.69|29.39|29.8|29.5|29.62|29.32|122
1638856800000|2021-12-07 06:00:00|29.71|29.41|29.62|29.32|29.71|29.41|29.59|29.29|95
1638857100000|2021-12-07 06:05:00|29.63|29.33|29.64|29.34|29.67|29.37|29.61|29.31|100
1638857400000|2021-12-07 06:10:00|29.65|29.35|29.65|29.35|29.68|29.38|29.64|29.34|70
1638857700000|2021-12-07 06:15:00|29.66|29.36|29.61|29.31|29.72|29.42|29.61|29.31|82
1638858000000|2021-12-07 06:20:00|29.62|29.32|29.64|29.34|29.68|29.38|29.58|29.28|114
1638858300000|2021-12-07 06:25:00|29.63|29.33|29.67|29.37|29.69|29.39|29.58|29.28|87
1638858600000|2021-12-07 06:30:00|29.68|29.38|29.69|29.39|29.74|29.44|29.64|29.34|143
1638858900000|2021-12-07 06:35:00|29.68|29.38|29.68|29.38|29.7|29.4|29.65|29.35|62
1638859200000|2021-12-07 06:40:00|29.69|29.39|29.6|29.3|29.69|29.39|29.56|29.26|59
1638859500000|2021-12-07 06:45:00|29.59|29.29|29.6|29.3|29.6|29.3|29.56|29.26|35
1638859800000|2021-12-07 06:50:00|29.59|29.29|29.56|29.26|29.6|29.3|29.54|29.24|88
1638860100000|2021-12-07 06:55:00|29.54|29.24|29.58|29.28|29.6|29.3|29.54|29.24|90
1638860400000|2021-12-07 07:00:00|29.59|29.29|29.62|29.32|29.63|29.33|29.54|29.24|103
1638860700000|2021-12-07 07:05:00|29.63|29.33|29.66|29.36|29.75|29.45|29.62|29.32|170
1638861000000|2021-12-07 07:10:00|29.67|29.37|29.57|29.27|29.67|29.37|29.55|29.25|127
1638861300000|2021-12-07 07:15:00|29.55|29.25|29.52|29.22|29.6|29.3|29.5|29.2|100
1638861600000|2021-12-07 07:20:00|29.53|29.23|29.48|29.18|29.53|29.23|29.47|29.17|93
1638861900000|2021-12-07 07:25:00|29.47|29.17|29.39|29.09|29.51|29.21|29.38|29.08|103
1638862200000|2021-12-07 07:30:00|29.4|29.1|29.39|29.09|29.42|29.12|29.37|29.07|82
1638862500000|2021-12-07 07:35:00|29.4|29.1|29.4|29.1|29.41|29.11|29.38|29.08|65
1638862800000|2021-12-07 07:40:00|29.39|29.09|29.42|29.12|29.44|29.14|29.38|29.08|62
1638863100000|2021-12-07 07:45:00|29.39|29.09|29.27|28.97|29.4|29.1|29.27|28.97|103
1638863400000|2021-12-07 07:50:00|29.28|28.98|29.31|29.01|29.33|29.03|29.27|28.97|67
1638863700000|2021-12-07 07:55:00|29.32|29.02|29.3|29|29.34|29.04|29.29|28.99|68
1638864000000|2021-12-07 08:00:00|29.31|29.01|29.23|28.93|29.34|29.04|29.18|28.88|133
1638864300000|2021-12-07 08:05:00|29.22|28.92|29.25|28.95|29.29|28.99|29.2|28.9|153
1638864600000|2021-12-07 08:10:00|29.23|28.93|29.27|28.97|29.33|29.03|29.22|28.92|92
1638864900000|2021-12-07 08:15:00|29.26|28.96|29.25|28.95|29.27|28.97|29.24|28.94|58
1638865200000|2021-12-07 08:20:00|29.24|28.94|29.26|28.96|29.3|29|29.23|28.93|111
1638865500000|2021-12-07 08:25:00|29.25|28.95|29.28|28.98|29.34|29.04|29.25|28.95|70
1638865800000|2021-12-07 08:30:00|29.29|28.99|29.25|28.95|29.29|28.99|29.23|28.93|70
1638866100000|2021-12-07 08:35:00|29.24|28.94|29.24|28.94|29.26|28.96|29.22|28.92|60
1638866400000|2021-12-07 08:40:00|29.25|28.95|29.29|28.99|29.35|29.05|29.24|28.94|123
1638866700000|2021-12-07 08:45:00|29.28|28.98|29.32|29.02|29.38|29.08|29.28|28.98|64
1638867000000|2021-12-07 08:50:00|29.33|29.03|29.29|28.99|29.35|29.05|29.27|28.97|94
1638867300000|2021-12-07 08:55:00|29.3|29|29.34|29.04|29.38|29.08|29.3|29|75
1638867600000|2021-12-07 09:00:00|29.35|29.05|29.38|29.08|29.39|29.09|29.32|29.02|80
1638867900000|2021-12-07 09:05:00|29.37|29.07|29.27|28.97|29.39|29.09|29.26|28.96|106
1638868200000|2021-12-07 09:10:00|29.26|28.96|29.3|29|29.32|29.02|29.25|28.95|130
1638868500000|2021-12-07 09:15:00|29.31|29.01|29.29|28.99|29.31|29.01|29.28|28.98|52
1638868800000|2021-12-07 09:20:00|29.3|29|29.32|29.02|29.33|29.03|29.29|28.99|49
1638869100000|2021-12-07 09:25:00|29.31|29.01|29.34|29.04|29.37|29.07|29.31|29.01|57
1638869400000|2021-12-07 09:30:00|29.35|29.05|29.42|29.12|29.44|29.14|29.34|29.04|110
1638869700000|2021-12-07 09:35:00|29.41|29.11|29.41|29.11|29.44|29.14|29.39|29.09|76
1638870000000|2021-12-07 09:40:00|29.4|29.1|29.36|29.06|29.41|29.11|29.34|29.04|88
1638870300000|2021-12-07 09:45:00|29.35|29.05|29.37|29.07|29.42|29.12|29.35|29.05|116
1638870600000|2021-12-07 09:50:00|29.38|29.08|29.34|29.04|29.38|29.08|29.33|29.03|111
1638870900000|2021-12-07 09:55:00|29.35|29.05|29.35|29.05|29.38|29.08|29.34|29.04|118
1638871200000|2021-12-07 10:00:00|29.36|29.06|29.29|28.99|29.39|29.09|29.27|28.97|125
1638871500000|2021-12-07 10:05:00|29.28|28.98|29.25|28.95|29.29|28.99|29.24|28.94|90
1638871800000|2021-12-07 10:10:00|29.27|28.97|29.18|28.88|29.27|28.97|29.18|28.88|80
1638872100000|2021-12-07 10:15:00|29.19|28.89|29.2|28.9|29.23|28.93|29.17|28.87|108
1638872400000|2021-12-07 10:20:00|29.19|28.89|29.21|28.91|29.21|28.91|29.18|28.88|51
1638872700000|2021-12-07 10:25:00|29.2|28.9|29.22|28.92|29.23|28.93|29.2|28.9|29
1638873000000|2021-12-07 10:30:00|29.23|28.93|29.31|29.01|29.31|29.01|29.22|28.92|56
1638873300000|2021-12-07 10:35:00|29.33|29.03|29.34|29.04|29.34|29.04|29.29|28.99|47
1638873600000|2021-12-07 10:40:00|29.33|29.03|29.36|29.06|29.39|29.09|29.32|29.02|86
1638873900000|2021-12-07 10:45:00|29.35|29.05|29.42|29.12|29.43|29.13|29.34|29.04|73
1638874200000|2021-12-07 10:50:00|29.41|29.11|29.46|29.16|29.54|29.24|29.41|29.11|122
1638874500000|2021-12-07 10:55:00|29.48|29.18|29.49|29.19|29.54|29.24|29.46|29.16|148
1638874800000|2021-12-07 11:00:00|29.48|29.18|29.54|29.24|29.54|29.24|29.45|29.15|139
1638875100000|2021-12-07 11:05:00|29.53|29.23|29.54|29.24|29.58|29.28|29.49|29.19|126
1638875400000|2021-12-07 11:10:00|29.53|29.23|29.49|29.19|29.57|29.27|29.48|29.18|159
1638875700000|2021-12-07 11:15:00|29.5|29.2|29.51|29.21|29.54|29.24|29.47|29.17|143
1638876000000|2021-12-07 11:20:00|29.52|29.22|29.4|29.1|29.52|29.22|29.39|29.09|140
1638876300000|2021-12-07 11:25:00|29.4|29.1|29.37|29.07|29.41|29.11|29.32|29.02|162
1638876600000|2021-12-07 11:30:00|29.36|29.06|29.32|29.02|29.4|29.1|29.3|29|100
1638876900000|2021-12-07 11:35:00|29.31|29.01|29.32|29.02|29.37|29.07|29.3|29|68
1638877200000|2021-12-07 11:40:00|29.33|29.03|29.35|29.05|29.39|29.09|29.31|29.01|51
1638877500000|2021-12-07 11:45:00|29.34|29.04|29.38|29.08|29.4|29.1|29.33|29.03|87
1638877800000|2021-12-07 11:50:00|29.39|29.09|29.34|29.04|29.4|29.1|29.33|29.03|65
1638878100000|2021-12-07 11:55:00|29.35|29.05|29.37|29.07|29.39|29.09|29.33|29.03|66
1638878400000|2021-12-07 12:00:00|29.38|29.08|29.36|29.06|29.4|29.1|29.33|29.03|108
1638878700000|2021-12-07 12:05:00|29.37|29.07|29.19|28.89|29.4|29.1|29.11|28.81|182
1638879000000|2021-12-07 12:10:00|29.2|28.9|29.19|28.89|29.27|28.97|29.18|28.88|158
1638879300000|2021-12-07 12:15:00|29.18|28.88|29.14|28.84|29.21|28.91|29.11|28.81|166
1638879600000|2021-12-07 12:20:00|29.13|28.83|28.81|28.51|29.17|28.87|28.79|28.49|295
1638879900000|2021-12-07 12:25:00|28.8|28.5|28.7|28.4|28.84|28.54|28.66|28.36|196
1638880200000|2021-12-07 12:30:00|28.69|28.39|28.54|28.24|28.79|28.49|28.54|28.24|119
1638880500000|2021-12-07 12:35:00|28.55|28.25|28.62|28.32|28.69|28.39|28.5|28.2|237
1638880800000|2021-12-07 12:40:00|28.63|28.33|28.88|28.58|28.88|28.58|28.57|28.27|220
1638881100000|2021-12-07 12:45:00|28.87|28.57|28.84|28.54|28.95|28.65|28.73|28.43|217
1638881400000|2021-12-07 12:50:00|28.87|28.57|28.81|28.51|28.9|28.6|28.79|28.49|178
1638881700000|2021-12-07 12:55:00|28.78|28.48|28.8|28.5|28.88|28.58|28.72|28.42|231
1638882000000|2021-12-07 13:00:00|28.78|28.48|28.96|28.66|28.98|28.68|28.77|28.47|201
1638882300000|2021-12-07 13:05:00|28.95|28.65|28.99|28.69|29.07|28.77|28.93|28.63|160
1638882600000|2021-12-07 13:10:00|28.98|28.68|29.08|28.78|29.11|28.81|28.97|28.67|126
1638882900000|2021-12-07 13:15:00|29.07|28.77|29.02|28.72|29.1|28.8|29.01|28.71|110
1638883200000|2021-12-07 13:20:00|29.01|28.71|28.91|28.61|29.03|28.73|28.89|28.59|135
1638883500000|2021-12-07 13:25:00|28.9|28.6|28.91|28.61|28.94|28.64|28.84|28.54|147
1638883800000|2021-12-07 13:30:00|28.9|28.6|28.84|28.54|28.91|28.61|28.78|28.48|237
1638884100000|2021-12-07 13:35:00|28.85|28.55|28.91|28.61|28.92|28.62|28.78|28.48|198
1638884400000|2021-12-07 13:40:00|28.92|28.62|28.85|28.55|28.92|28.62|28.72|28.42|249
1638884700000|2021-12-07 13:45:00|28.84|28.54|28.99|28.69|29.04|28.74|28.78|28.48|252
1638885000000|2021-12-07 13:50:00|29|28.7|28.95|28.65|29.02|28.72|28.92|28.62|167
1638885300000|2021-12-07 13:55:00|28.94|28.64|28.94|28.64|29|28.7|28.92|28.62|130
1638885600000|2021-12-07 14:00:00|28.93|28.63|28.94|28.64|28.98|28.68|28.89|28.59|171
1638885900000|2021-12-07 14:05:00|28.95|28.65|28.9|28.6|29.05|28.75|28.9|28.6|207
1638886200000|2021-12-07 14:10:00|28.91|28.61|29.01|28.71|29.04|28.74|28.91|28.61|148
1638886500000|2021-12-07 14:15:00|29.02|28.72|28.87|28.57|29.04|28.74|28.86|28.56|149
1638886800000|2021-12-07 14:20:00|28.88|28.58|28.93|28.63|28.98|28.68|28.87|28.57|146
1638887100000|2021-12-07 14:25:00|28.94|28.64|28.89|28.59|28.96|28.66|28.87|28.57|154
1638887400000|2021-12-07 14:30:00|28.9|28.6|28.99|28.69|29.01|28.71|28.89|28.59|236
1638887700000|2021-12-07 14:35:00|29|28.7|29.02|28.72|29.07|28.77|28.97|28.67|198
1638888000000|2021-12-07 14:40:00|29|28.7|29.08|28.78|29.09|28.79|28.99|28.69|190
1638888300000|2021-12-07 14:45:00|29.07|28.77|29.03|28.73|29.1|28.8|29|28.7|207
1638888600000|2021-12-07 14:50:00|29.02|28.72|29.05|28.75|29.07|28.77|28.98|28.68|167
1638888900000|2021-12-07 14:55:00|29.04|28.74|29.12|28.82|29.16|28.86|29.03|28.73|175
1638889200000|2021-12-07 15:00:00|29.13|28.83|29.18|28.88|29.23|28.93|29.08|28.78|248
1638889500000|2021-12-07 15:05:00|29.19|28.89|29.1|28.8|29.2|28.9|29.04|28.74|139
1638889800000|2021-12-07 15:10:00|29.09|28.79|29.06|28.76|29.13|28.83|29.05|28.75|136
1638890100000|2021-12-07 15:15:00|29.07|28.77|29.2|28.9|29.21|28.91|29.06|28.76|178
1638890400000|2021-12-07 15:20:00|29.19|28.89|29.17|28.87|29.22|28.92|29.15|28.85|102
1638890700000|2021-12-07 15:25:00|29.16|28.86|29.1|28.8|29.19|28.89|29.05|28.75|168
1638891000000|2021-12-07 15:30:00|29.11|28.81|29.18|28.88|29.19|28.89|29.03|28.73|158
1638891300000|2021-12-07 15:35:00|29.19|28.89|29.26|28.96|29.3|29|29.17|28.87|164
1638891600000|2021-12-07 15:40:00|29.25|28.95|29.31|29.01|29.34|29.04|29.24|28.94|142
1638891900000|2021-12-07 15:45:00|29.28|28.98|29.19|28.89|29.36|29.06|29.15|28.85|198
1638892200000|2021-12-07 15:50:00|29.18|28.88|29.26|28.96|29.3|29|29.16|28.86|179
1638892500000|2021-12-07 15:55:00|29.27|28.97|29.2|28.9|29.28|28.98|29.18|28.88|203
1638892800000|2021-12-07 16:00:00|29.21|28.91|29.21|28.91|29.27|28.97|29.14|28.84|242
1638893100000|2021-12-07 16:05:00|29.22|28.92|29.3|29|29.31|29.01|29.16|28.86|151
1638893400000|2021-12-07 16:10:00|29.31|29.01|29.16|28.86|29.33|29.03|29.14|28.84|230
1638893700000|2021-12-07 16:15:00|29.17|28.87|29.09|28.79|29.17|28.87|29.08|28.78|188
1638894000000|2021-12-07 16:20:00|29.1|28.8|29.04|28.74|29.11|28.81|28.99|28.69|180
1638894300000|2021-12-07 16:25:00|29.03|28.73|29.08|28.78|29.13|28.83|29|28.7|196
1638894600000|2021-12-07 16:30:00|29.09|28.79|28.91|28.61|29.1|28.8|28.89|28.59|198
1638894900000|2021-12-07 16:35:00|28.92|28.62|28.98|28.68|29.03|28.73|28.9|28.6|168
1638895200000|2021-12-07 16:40:00|28.99|28.69|28.81|28.51|28.99|28.69|28.8|28.5|141
1638895500000|2021-12-07 16:45:00|28.82|28.52|28.86|28.56|28.88|28.58|28.7|28.4|231
1638895800000|2021-12-07 16:50:00|28.87|28.57|28.92|28.62|28.97|28.67|28.87|28.57|177
1638896100000|2021-12-07 16:55:00|28.93|28.63|28.94|28.64|28.98|28.68|28.91|28.61|116
1638896400000|2021-12-07 17:00:00|28.93|28.63|28.84|28.54|28.95|28.65|28.83|28.53|170
1638896700000|2021-12-07 17:05:00|28.83|28.53|28.88|28.58|28.94|28.64|28.82|28.52|187
1638897000000|2021-12-07 17:10:00|28.87|28.57|28.99|28.69|29.04|28.74|28.87|28.57|219
1638897300000|2021-12-07 17:15:00|29|28.7|28.89|28.59|29.03|28.73|28.87|28.57|249
1638897600000|2021-12-07 17:20:00|28.9|28.6|28.93|28.63|28.94|28.64|28.84|28.54|227
1638897900000|2021-12-07 17:25:00|28.88|28.58|28.79|28.49|28.94|28.64|28.79|28.49|109
1638898200000|2021-12-07 17:30:00|28.8|28.5|28.81|28.51|28.87|28.57|28.76|28.46|215
1638898500000|2021-12-07 17:35:00|28.8|28.5|28.71|28.41|28.82|28.52|28.6|28.3|246
1638898800000|2021-12-07 17:40:00|28.72|28.42|28.83|28.53|28.86|28.56|28.71|28.41|207
1638899100000|2021-12-07 17:45:00|28.84|28.54|28.99|28.69|29.01|28.71|28.83|28.53|211
1638899400000|2021-12-07 17:50:00|29|28.7|28.99|28.69|29.04|28.74|28.96|28.66|186
1638899700000|2021-12-07 17:55:00|29|28.7|29.06|28.76|29.09|28.79|29|28.7|155
1638900000000|2021-12-07 18:00:00|29.05|28.75|29.09|28.79|29.15|28.85|29|28.7|216
1638900300000|2021-12-07 18:05:00|29.1|28.8|28.98|28.68|29.14|28.84|28.98|28.68|100
1638900600000|2021-12-07 18:10:00|28.97|28.67|29.01|28.71|29.05|28.75|28.93|28.63|103
1638900900000|2021-12-07 18:15:00|29.02|28.72|29.01|28.71|29.1|28.8|28.96|28.66|132
1638901200000|2021-12-07 18:20:00|29|28.7|29.04|28.74|29.08|28.78|28.97|28.67|143
1638901500000|2021-12-07 18:25:00|29.05|28.75|29.04|28.74|29.08|28.78|28.99|28.69|165
1638901800000|2021-12-07 18:30:00|29|28.7|28.99|28.69|29.08|28.78|28.99|28.69|141
1638902100000|2021-12-07 18:35:00|28.98|28.68|28.93|28.63|28.99|28.69|28.92|28.62|102
1638902400000|2021-12-07 18:40:00|28.94|28.64|29.03|28.73|29.04|28.74|28.91|28.61|138
1638902700000|2021-12-07 18:45:00|29.02|28.72|29.07|28.77|29.09|28.79|29.01|28.71|95
1638903000000|2021-12-07 18:50:00|29.05|28.75|29.01|28.71|29.08|28.78|29.01|28.71|92
1638903300000|2021-12-07 18:55:00|29|28.7|29.03|28.73|29.06|28.76|28.99|28.69|79
1638903600000|2021-12-07 19:00:00|29.04|28.74|28.8|28.5|29.06|28.76|28.8|28.5|107
1638903900000|2021-12-07 19:05:00|28.79|28.49|28.91|28.61|28.93|28.63|28.75|28.45|141
1638904200000|2021-12-07 19:10:00|28.9|28.6|28.9|28.6|28.92|28.62|28.8|28.5|127
1638904500000|2021-12-07 19:15:00|28.91|28.61|28.89|28.59|28.99|28.69|28.85|28.55|122
1638904800000|2021-12-07 19:20:00|28.88|28.58|28.93|28.63|28.94|28.64|28.86|28.56|103
1638905100000|2021-12-07 19:25:00|28.94|28.64|28.96|28.66|29.03|28.73|28.93|28.63|119
1638905400000|2021-12-07 19:30:00|28.97|28.67|29.02|28.72|29.02|28.72|28.92|28.62|148
1638905700000|2021-12-07 19:35:00|29.01|28.71|28.93|28.63|29.03|28.73|28.89|28.59|108
1638906000000|2021-12-07 19:40:00|28.92|28.62|28.93|28.63|28.96|28.66|28.9|28.6|91
1638906300000|2021-12-07 19:45:00|28.92|28.62|28.84|28.54|28.97|28.67|28.82|28.52|142
1638906600000|2021-12-07 19:50:00|28.83|28.53|28.9|28.6|28.96|28.66|28.82|28.52|154
1638906900000|2021-12-07 19:55:00|28.91|28.61|28.93|28.63|28.96|28.66|28.9|28.6|72
1638907200000|2021-12-07 20:00:00|28.92|28.62|28.89|28.59|28.93|28.63|28.87|28.57|101
1638907500000|2021-12-07 20:05:00|28.9|28.6|28.99|28.69|29|28.7|28.89|28.59|112
1638907800000|2021-12-07 20:10:00|28.98|28.68|28.85|28.55|29.02|28.72|28.85|28.55|103
1638908100000|2021-12-07 20:15:00|28.86|28.56|28.84|28.54|28.9|28.6|28.82|28.52|96
1638908400000|2021-12-07 20:20:00|28.85|28.55|28.67|28.37|28.9|28.6|28.67|28.37|142
1638908700000|2021-12-07 20:25:00|28.66|28.36|28.66|28.36|28.72|28.42|28.63|28.33|161
1638909000000|2021-12-07 20:30:00|28.67|28.37|28.53|28.23|28.77|28.47|28.49|28.19|187
1638909300000|2021-12-07 20:35:00|28.52|28.22|28.56|28.26|28.61|28.31|28.47|28.17|192
1638909600000|2021-12-07 20:40:00|28.55|28.25|28.67|28.37|28.69|28.39|28.55|28.25|160
1638909900000|2021-12-07 20:45:00|28.66|28.36|28.59|28.29|28.67|28.37|28.53|28.23|122
1638910200000|2021-12-07 20:50:00|28.58|28.28|28.64|28.34|28.65|28.35|28.53|28.23|198
1638910500000|2021-12-07 20:55:00|28.65|28.35|28.65|28.35|28.71|28.41|28.63|28.33|218
1638910800000|2021-12-07 21:00:00|28.66|28.36|28.72|28.42|28.76|28.46|28.6|28.3|126
1638911100000|2021-12-07 21:05:00|28.71|28.41|28.83|28.53|28.85|28.55|28.71|28.41|180
1638911400000|2021-12-07 21:10:00|28.82|28.52|28.83|28.53|28.85|28.55|28.78|28.48|222
1638911700000|2021-12-07 21:15:00|28.82|28.52|28.91|28.61|28.93|28.63|28.81|28.51|148
1638912000000|2021-12-07 21:20:00|28.9|28.6|28.73|28.43|28.9|28.6|28.73|28.43|120
1638912300000|2021-12-07 21:25:00|28.75|28.45|28.9|28.6|28.94|28.64|28.71|28.41|144
1638912600000|2021-12-07 21:30:00|28.91|28.61|28.92|28.62|28.94|28.64|28.88|28.58|145
1638912900000|2021-12-07 21:35:00|28.91|28.61|29.03|28.73|29.09|28.79|28.91|28.61|197
1638913200000|2021-12-07 21:40:00|29.04|28.74|28.99|28.69|29.05|28.75|28.97|28.67|116
1638913500000|2021-12-07 21:45:00|28.98|28.68|29.05|28.75|29.12|28.82|28.98|28.68|231
1638913800000|2021-12-07 21:50:00|29.03|28.73|28.87|28.57|29.06|28.76|28.86|28.56|191
1638914100000|2021-12-07 21:55:00|28.88|28.58|28.82|28.52|28.88|28.58|28.81|28.51|186
1638914400000|2021-12-07 22:00:00|28.81|28.51|28.78|28.48|28.88|28.58|28.78|28.48|98
1638914700000|2021-12-07 22:05:00|28.79|28.49|28.67|28.37|28.8|28.5|28.67|28.37|114
1638915000000|2021-12-07 22:10:00|28.68|28.38|28.67|28.37|28.75|28.45|28.67|28.37|159
1638915300000|2021-12-07 22:15:00|28.68|28.38|28.72|28.42|28.76|28.46|28.57|28.27|225
1638915600000|2021-12-07 22:20:00|28.7|28.4|28.55|28.25|28.71|28.41|28.55|28.25|146
1638915900000|2021-12-07 22:25:00|28.56|28.26|28.61|28.31|28.62|28.32|28.51|28.21|123
1638916200000|2021-12-07 22:30:00|28.6|28.3|28.63|28.33|28.64|28.34|28.55|28.25|91
1638916500000|2021-12-07 22:35:00|28.64|28.34|28.7|28.4|28.73|28.43|28.6|28.3|96
1638916800000|2021-12-07 22:40:00|28.69|28.39|28.56|28.26|28.71|28.41|28.54|28.24|129
1638917100000|2021-12-07 22:45:00|28.57|28.27|28.46|28.16|28.58|28.28|28.45|28.15|102
1638917400000|2021-12-07 22:50:00|28.47|28.17|28.39|28.09|28.47|28.17|28.35|28.05|117
1638917700000|2021-12-07 22:55:00|28.4|28.1|28.41|28.11|28.46|28.16|28.37|28.07|127
1638918000000|2021-12-07 23:00:00|28.4|28.1|28.45|28.15|28.46|28.16|28.37|28.07|102
1638918300000|2021-12-07 23:05:00|28.44|28.14|28.51|28.21|28.52|28.22|28.42|28.12|112
1638918600000|2021-12-07 23:10:00|28.5|28.2|28.55|28.25|28.59|28.29|28.47|28.17|102
1638918900000|2021-12-07 23:15:00|28.56|28.26|28.66|28.36|28.71|28.41|28.54|28.24|147
1638919200000|2021-12-07 23:20:00|28.67|28.37|28.76|28.46|28.76|28.46|28.64|28.34|139
1638919500000|2021-12-07 23:25:00|28.77|28.47|28.65|28.35|28.79|28.49|28.64|28.34|95
1638919800000|2021-12-07 23:30:00|28.64|28.34|28.72|28.42|28.75|28.45|28.64|28.34|105
1638920100000|2021-12-07 23:35:00|28.71|28.41|28.65|28.35|28.72|28.42|28.62|28.32|58
1638920400000|2021-12-07 23:40:00|28.64|28.34|28.78|28.48|28.81|28.51|28.63|28.33|196
1638920700000|2021-12-07 23:45:00|28.8|28.5|28.7|28.4|28.8|28.5|28.69|28.39|75
1638921000000|2021-12-07 23:50:00|28.69|28.39|28.72|28.42|28.77|28.47|28.69|28.39|81
1638921300000|2021-12-07 23:55:00|28.71|28.41|28.82|28.52|28.86|28.56|28.7|28.4|208
1638921600000|2021-12-08 00:00:00|28.83|28.53|28.65|28.35|28.89|28.59|28.61|28.31|160
1638921900000|2021-12-08 00:05:00|28.64|28.34|28.72|28.42|28.72|28.42|28.52|28.22|216
1638922200000|2021-12-08 00:10:00|28.73|28.43|28.73|28.43|28.81|28.51|28.69|28.39|190
1638922500000|2021-12-08 00:15:00|28.74|28.44|28.68|28.38|28.75|28.45|28.64|28.34|163
1638922800000|2021-12-08 00:20:00|28.67|28.37|28.69|28.39|28.76|28.46|28.67|28.37|142
1638923100000|2021-12-08 00:25:00|28.68|28.38|28.88|28.58|28.89|28.59|28.67|28.37|143
1638923400000|2021-12-08 00:30:00|28.87|28.57|28.94|28.64|28.96|28.66|28.78|28.48|151
1638923700000|2021-12-08 00:35:00|28.95|28.65|29.13|28.83|29.16|28.86|28.95|28.65|247
1638924000000|2021-12-08 00:40:00|29.14|28.84|29.2|28.9|29.24|28.94|29.07|28.77|206
1638924300000|2021-12-08 00:45:00|29.19|28.89|29.11|28.81|29.22|28.92|29.09|28.79|219
1638924600000|2021-12-08 00:50:00|29.1|28.8|29.08|28.78|29.14|28.84|29.07|28.77|133
1638924900000|2021-12-08 00:55:00|29.09|28.79|29.11|28.81|29.15|28.85|29.07|28.77|127
1638925200000|2021-12-08 01:00:00|29.12|28.82|29.14|28.84|29.16|28.86|29.09|28.79|69
1638925500000|2021-12-08 01:05:00|29.15|28.85|29.2|28.9|29.22|28.92|29.13|28.83|91
1638925800000|2021-12-08 01:10:00|29.19|28.89|29.18|28.88|29.26|28.96|29.14|28.84|92
1638926100000|2021-12-08 01:15:00|29.19|28.89|29.14|28.84|29.21|28.91|29.12|28.82|123
1638926400000|2021-12-08 01:20:00|29.15|28.85|29.16|28.86|29.21|28.91|29.12|28.82|92
1638926700000|2021-12-08 01:25:00|29.13|28.83|29.12|28.82|29.2|28.9|29.08|28.78|159
1638927000000|2021-12-08 01:30:00|29.11|28.81|29.12|28.82|29.18|28.88|29.09|28.79|106
1638927300000|2021-12-08 01:35:00|29.11|28.81|29.15|28.85|29.22|28.92|29.09|28.79|92
1638927600000|2021-12-08 01:40:00|29.14|28.84|29.18|28.88|29.23|28.93|29.1|28.8|129
1638927900000|2021-12-08 01:45:00|29.19|28.89|29.25|28.95|29.26|28.96|29.18|28.88|92
1638928200000|2021-12-08 01:50:00|29.26|28.96|29.23|28.93|29.27|28.97|29.16|28.86|77
1638928500000|2021-12-08 01:55:00|29.24|28.94|29.19|28.89|29.25|28.95|29.11|28.81|119
1638928800000|2021-12-08 02:00:00|29.18|28.88|29.2|28.9|29.23|28.93|29.14|28.84|94
1638929100000|2021-12-08 02:05:00|29.19|28.89|29.35|29.05|29.42|29.12|29.19|28.89|132
1638929400000|2021-12-08 02:10:00|29.34|29.04|29.38|29.08|29.4|29.1|29.31|29.01|50
1638929700000|2021-12-08 02:15:00|29.39|29.09|29.33|29.03|29.41|29.11|29.31|29.01|122
1638930000000|2021-12-08 02:20:00|29.32|29.02|29.36|29.06|29.39|29.09|29.3|29|64
1638930300000|2021-12-08 02:25:00|29.37|29.07|29.39|29.09|29.43|29.13|29.36|29.06|40
1638930600000|2021-12-08 02:30:00|29.38|29.08|29.39|29.09|29.42|29.12|29.35|29.05|83
1638930900000|2021-12-08 02:35:00|29.42|29.12|29.37|29.07|29.43|29.13|29.36|29.06|72
1638931200000|2021-12-08 02:40:00|29.36|29.06|29.36|29.06|29.42|29.12|29.34|29.04|40
1638931500000|2021-12-08 02:45:00|29.39|29.09|29.39|29.09|29.41|29.11|29.31|29.01|62
1638931800000|2021-12-08 02:50:00|29.38|29.08|29.29|28.99|29.39|29.09|29.29|28.99|74
1638932100000|2021-12-08 02:55:00|29.33|29.03|29.15|28.85|29.35|29.05|29.14|28.84|160
1638932400000|2021-12-08 03:00:00|29.16|28.86|29.22|28.92|29.23|28.93|29.15|28.85|100
1638932700000|2021-12-08 03:05:00|29.23|28.93|29.19|28.89|29.28|28.98|29.19|28.89|87
1638933000000|2021-12-08 03:10:00|29.18|28.88|29.17|28.87|29.21|28.91|29.16|28.86|72
1638933300000|2021-12-08 03:15:00|29.18|28.88|29.25|28.95|29.32|29.02|29.15|28.85|113
1638933600000|2021-12-08 03:20:00|29.24|28.94|29.24|28.94|29.25|28.95|29.18|28.88|90
1638933900000|2021-12-08 03:25:00|29.23|28.93|29.25|28.95|29.3|29|29.23|28.93|80
1638934200000|2021-12-08 03:30:00|29.24|28.94|29.27|28.97|29.3|29|29.23|28.93|48
1638934500000|2021-12-08 03:35:00|29.28|28.98|29.28|28.98|29.3|29|29.26|28.96|51
1638934800000|2021-12-08 03:40:00|29.29|28.99|29.27|28.97|29.34|29.04|29.24|28.94|85
1638935100000|2021-12-08 03:45:00|29.26|28.96|29.21|28.91|29.33|29.03|29.2|28.9|92
1638935400000|2021-12-08 03:50:00|29.22|28.92|29.19|28.89|29.25|28.95|29.12|28.82|164
1638935700000|2021-12-08 03:55:00|29.2|28.9|29.19|28.89|29.23|28.93|29.17|28.87|89
1638936000000|2021-12-08 04:00:00|29.2|28.9|29.23|28.93|29.26|28.96|29.19|28.89|115
1638936300000|2021-12-08 04:05:00|29.24|28.94|29.33|29.03|29.37|29.07|29.22|28.92|106
1638936600000|2021-12-08 04:10:00|29.34|29.04|29.35|29.05|29.38|29.08|29.32|29.02|111
1638936900000|2021-12-08 04:15:00|29.36|29.06|29.37|29.07|29.4|29.1|29.34|29.04|87
1638937200000|2021-12-08 04:20:00|29.39|29.09|29.37|29.07|29.4|29.1|29.34|29.04|52
1638937500000|2021-12-08 04:25:00|29.38|29.08|29.35|29.05|29.42|29.12|29.35|29.05|53
1638937800000|2021-12-08 04:30:00|29.36|29.06|29.36|29.06|29.37|29.07|29.33|29.03|77
1638938100000|2021-12-08 04:35:00|29.31|29.01|29.3|29|29.39|29.09|29.28|28.98|112
1638938400000|2021-12-08 04:40:00|29.33|29.03|29.37|29.07|29.37|29.07|29.26|28.96|99
1638938700000|2021-12-08 04:45:00|29.36|29.06|29.3|29|29.37|29.07|29.26|28.96|120
1638939000000|2021-12-08 04:50:00|29.31|29.01|29.43|29.13|29.43|29.13|29.3|29|91
1638939300000|2021-12-08 04:55:00|29.42|29.12|29.5|29.2|29.53|29.23|29.42|29.12|102
1638939600000|2021-12-08 05:00:00|29.51|29.21|29.58|29.28|29.58|29.28|29.45|29.15|128
1638939900000|2021-12-08 05:05:00|29.59|29.29|29.82|29.52|30.14|29.84|29.57|29.27|285
1638940200000|2021-12-08 05:10:00|29.8|29.5|29.88|29.58|29.94|29.64|29.78|29.48|209
1638940500000|2021-12-08 05:15:00|29.87|29.57|29.89|29.59|29.91|29.61|29.78|29.48|131
1638940800000|2021-12-08 05:20:00|29.9|29.6|29.82|29.52|29.92|29.62|29.79|29.49|92
1638941100000|2021-12-08 05:25:00|29.81|29.51|29.87|29.57|29.91|29.61|29.81|29.51|95
1638941400000|2021-12-08 05:30:00|29.86|29.56|29.72|29.42|29.86|29.56|29.7|29.4|52
1638941700000|2021-12-08 05:35:00|29.73|29.43|29.68|29.38|29.73|29.43|29.64|29.34|79
1638942000000|2021-12-08 05:40:00|29.67|29.37|29.74|29.44|29.76|29.46|29.66|29.36|84
1638942300000|2021-12-08 05:45:00|29.75|29.45|29.66|29.36|29.76|29.46|29.65|29.35|125
1638942600000|2021-12-08 05:50:00|29.65|29.35|29.58|29.28|29.68|29.38|29.56|29.26|115
1638942900000|2021-12-08 05:55:00|29.59|29.29|29.7|29.4|29.72|29.42|29.53|29.23|130
1638943200000|2021-12-08 06:00:00|29.68|29.38|29.6|29.3|29.68|29.38|29.58|29.28|121
1638943500000|2021-12-08 06:05:00|29.59|29.29|29.64|29.34|29.66|29.36|29.55|29.25|94
1638943800000|2021-12-08 06:10:00|29.65|29.35|29.71|29.41|29.72|29.42|29.63|29.33|93
1638944100000|2021-12-08 06:15:00|29.72|29.42|29.8|29.5|29.83|29.53|29.69|29.39|180
1638944400000|2021-12-08 06:20:00|29.79|29.49|29.82|29.52|29.83|29.53|29.77|29.47|116
1638944700000|2021-12-08 06:25:00|29.81|29.51|29.77|29.47|29.82|29.52|29.71|29.41|155
1638945000000|2021-12-08 06:30:00|29.76|29.46|29.74|29.44|29.86|29.56|29.71|29.41|225
1638945300000|2021-12-08 06:35:00|29.73|29.43|29.82|29.52|29.82|29.52|29.68|29.38|278
1638945600000|2021-12-08 06:40:00|29.81|29.51|29.82|29.52|29.89|29.59|29.77|29.47|207
1638945900000|2021-12-08 06:45:00|29.8|29.5|29.83|29.53|29.92|29.62|29.79|29.49|216
1638946200000|2021-12-08 06:50:00|29.82|29.52|29.84|29.54|29.89|29.59|29.8|29.5|188
1638946500000|2021-12-08 06:55:00|29.85|29.55|29.93|29.63|29.94|29.64|29.82|29.52|166
1638946800000|2021-12-08 07:00:00|29.92|29.62|29.87|29.57|29.95|29.65|29.83|29.53|176
1638947100000|2021-12-08 07:05:00|29.88|29.58|30.07|29.77|30.11|29.81|29.86|29.56|229
1638947400000|2021-12-08 07:10:00|30.08|29.78|30.06|29.76|30.08|29.78|29.98|29.68|228
1638947700000|2021-12-08 07:15:00|30.05|29.75|30.1|29.8|30.13|29.83|30.01|29.71|165
1638948000000|2021-12-08 07:20:00|30.09|29.79|30.32|30.02|30.37|30.07|30.04|29.74|256
1638948300000|2021-12-08 07:25:00|30.31|30.01|30.25|29.95|30.31|30.01|30.19|29.89|167
1638948600000|2021-12-08 07:30:00|30.26|29.96|30.08|29.78|30.26|29.96|30.06|29.76|128
1638948900000|2021-12-08 07:35:00|30.09|29.79|30.09|29.79|30.18|29.88|30.06|29.76|124
1638949200000|2021-12-08 07:40:00|30.08|29.78|30.09|29.79|30.17|29.87|30.06|29.76|145
1638949500000|2021-12-08 07:45:00|30.1|29.8|30.07|29.77|30.19|29.89|30.05|29.75|196
1638949800000|2021-12-08 07:50:00|30.08|29.78|30.25|29.95|30.26|29.96|30.07|29.77|198
1638950100000|2021-12-08 07:55:00|30.26|29.96|30.4|30.1|30.48|30.18|30.26|29.96|239
1638950400000|2021-12-08 08:00:00|30.41|30.11|30.39|30.09|30.47|30.17|30.34|30.04|279
1638950700000|2021-12-08 08:05:00|30.4|30.1|30.38|30.08|30.47|30.17|30.34|30.04|235
1638951000000|2021-12-08 08:10:00|30.39|30.09|30.37|30.07|30.51|30.21|30.37|30.07|212
1638951300000|2021-12-08 08:15:00|30.36|30.06|30.18|29.88|30.36|30.06|30.18|29.88|114
1638951600000|2021-12-08 08:20:00|30.17|29.87|30.09|29.79|30.22|29.92|30.04|29.74|140
1638951900000|2021-12-08 08:25:00|30.1|29.8|30.01|29.71|30.16|29.86|30|29.7|125
1638952200000|2021-12-08 08:30:00|30|29.7|30.03|29.73|30.09|29.79|29.99|29.69|169
1638952500000|2021-12-08 08:35:00|30.04|29.74|30|29.7|30.05|29.75|30|29.7|91
1638952800000|2021-12-08 08:40:00|30.01|29.71|29.9|29.6|30.03|29.73|29.81|29.51|155
1638953100000|2021-12-08 08:45:00|29.89|29.59|29.95|29.65|29.99|29.69|29.89|29.59|113
1638953400000|2021-12-08 08:50:00|29.96|29.66|30.04|29.74|30.05|29.75|29.92|29.62|138
1638953700000|2021-12-08 08:55:00|30.05|29.75|30.08|29.78|30.09|29.79|30.01|29.71|115
1638954000000|2021-12-08 09:00:00|30.09|29.79|30.05|29.75|30.13|29.83|30.05|29.75|122
1638954300000|2021-12-08 09:05:00|30.04|29.74|30.05|29.75|30.09|29.79|30.01|29.71|163
1638954600000|2021-12-08 09:10:00|30.04|29.74|29.93|29.63|30.06|29.76|29.93|29.63|103
1638954900000|2021-12-08 09:15:00|29.94|29.64|29.98|29.68|30.01|29.71|29.93|29.63|89
1638955200000|2021-12-08 09:20:00|29.97|29.67|29.98|29.68|30.02|29.72|29.95|29.65|133
1638955500000|2021-12-08 09:25:00|29.99|29.69|29.85|29.55|29.99|29.69|29.85|29.55|176
1638955800000|2021-12-08 09:30:00|29.87|29.57|29.75|29.45|29.93|29.63|29.71|29.41|178
1638956100000|2021-12-08 09:35:00|29.74|29.44|29.68|29.38|29.75|29.45|29.68|29.38|150
1638956400000|2021-12-08 09:40:00|29.69|29.39|29.81|29.51|29.85|29.55|29.66|29.36|177
1638956700000|2021-12-08 09:45:00|29.82|29.52|29.64|29.34|29.87|29.57|29.61|29.31|194
1638957000000|2021-12-08 09:50:00|29.63|29.33|29.59|29.29|29.67|29.37|29.55|29.25|203
1638957300000|2021-12-08 09:55:00|29.6|29.3|29.54|29.24|29.64|29.34|29.53|29.23|176
1638957600000|2021-12-08 10:00:00|29.55|29.25|29.68|29.38|29.75|29.45|29.53|29.23|240
1638957900000|2021-12-08 10:05:00|29.69|29.39|29.78|29.48|29.8|29.5|29.66|29.36|172
1638958200000|2021-12-08 10:10:00|29.79|29.49|29.77|29.47|29.81|29.51|29.77|29.47|95
1638958500000|2021-12-08 10:15:00|29.78|29.48|29.74|29.44|29.78|29.48|29.72|29.42|149
1638958800000|2021-12-08 10:20:00|29.75|29.45|29.7|29.4|29.76|29.46|29.66|29.36|119
1638959100000|2021-12-08 10:25:00|29.69|29.39|29.6|29.3|29.72|29.42|29.6|29.3|141
1638959400000|2021-12-08 10:30:00|29.59|29.29|29.64|29.34|29.7|29.4|29.59|29.29|143
1638959700000|2021-12-08 10:35:00|29.63|29.33|29.06|28.76|29.63|29.33|29.04|28.74|187
1638960000000|2021-12-08 10:40:00|29.05|28.75|29.03|28.73|29.19|28.89|28.81|28.51|362
1638960300000|2021-12-08 10:45:00|29.02|28.72|28.85|28.55|29.15|28.85|28.85|28.55|304
1638960600000|2021-12-08 10:50:00|28.86|28.56|28.88|28.58|29.08|28.78|28.84|28.54|321
1638960900000|2021-12-08 10:55:00|28.89|28.59|28.95|28.65|29|28.7|28.86|28.56|229
1638961200000|2021-12-08 11:00:00|28.94|28.64|28.9|28.6|29.15|28.85|28.68|28.38|304
1638961500000|2021-12-08 11:05:00|28.89|28.59|28.96|28.66|29.03|28.73|28.78|28.48|291
1638961800000|2021-12-08 11:10:00|28.95|28.65|29.01|28.71|29.13|28.83|28.95|28.65|230
1638962100000|2021-12-08 11:15:00|29.02|28.72|29.12|28.82|29.2|28.9|28.96|28.66|197
1638962400000|2021-12-08 11:20:00|29.13|28.83|29.1|28.8|29.15|28.85|29.09|28.79|121
1638962700000|2021-12-08 11:25:00|29.09|28.79|28.95|28.65|29.14|28.84|28.91|28.61|198
1638963000000|2021-12-08 11:30:00|28.96|28.66|29.01|28.71|29.05|28.75|28.95|28.65|185
1638963300000|2021-12-08 11:35:00|29|28.7|28.89|28.59|29.06|28.76|28.85|28.55|159
1638963600000|2021-12-08 11:40:00|28.88|28.58|28.86|28.56|28.89|28.59|28.74|28.44|253
1638963900000|2021-12-08 11:45:00|28.85|28.55|28.97|28.67|29.02|28.72|28.84|28.54|293
1638964200000|2021-12-08 11:50:00|28.98|28.68|29.01|28.71|29.06|28.76|28.94|28.64|251
1638964500000|2021-12-08 11:55:00|29.02|28.72|29.18|28.88|29.23|28.93|29|28.7|229
1638964800000|2021-12-08 12:00:00|29.19|28.89|29.29|28.99|29.36|29.06|29.18|28.88|214
1638965100000|2021-12-08 12:05:00|29.28|28.98|29.23|28.93|29.36|29.06|29.23|28.93|181
1638965400000|2021-12-08 12:10:00|29.22|28.92|29.09|28.79|29.22|28.92|29.04|28.74|170
1638965700000|2021-12-08 12:15:00|29.08|28.78|29.08|28.78|29.15|28.85|29.07|28.77|168
1638966000000|2021-12-08 12:20:00|29.07|28.77|28.93|28.63|29.15|28.85|28.89|28.59|181
1638966300000|2021-12-08 12:25:00|28.94|28.64|28.97|28.67|29.01|28.71|28.9|28.6|263
1638966600000|2021-12-08 12:30:00|28.98|28.68|29.14|28.84|29.15|28.85|28.94|28.64|207
1638966900000|2021-12-08 12:35:00|29.13|28.83|29.05|28.75|29.16|28.86|29.04|28.74|194
1638967200000|2021-12-08 12:40:00|29.06|28.76|29.16|28.86|29.17|28.87|29.06|28.76|129
1638967500000|2021-12-08 12:45:00|29.17|28.87|29.26|28.96|29.29|28.99|29.1|28.8|192
1638967800000|2021-12-08 12:50:00|29.27|28.97|29.45|29.15|29.46|29.16|29.26|28.96|192
1638968100000|2021-12-08 12:55:00|29.43|29.13|29.39|29.09|29.45|29.15|29.35|29.05|120
1638968400000|2021-12-08 13:00:00|29.4|29.1|29.46|29.16|29.47|29.17|29.3|29|202
1638968700000|2021-12-08 13:05:00|29.45|29.15|29.43|29.13|29.46|29.16|29.39|29.09|178
1638969000000|2021-12-08 13:10:00|29.42|29.12|29.23|28.93|29.44|29.14|29.23|28.93|115
1638969300000|2021-12-08 13:15:00|29.22|28.92|29.16|28.86|29.28|28.98|29.15|28.85|146
1638969600000|2021-12-08 13:20:00|29.17|28.87|29.15|28.85|29.18|28.88|29.11|28.81|102
1638969900000|2021-12-08 13:25:00|29.16|28.86|29.07|28.77|29.17|28.87|29.05|28.75|101
1638970200000|2021-12-08 13:30:00|29.06|28.76|29.27|28.97|29.28|28.98|29.05|28.75|210
1638970500000|2021-12-08 13:35:00|29.28|28.98|29.23|28.93|29.28|28.98|29.17|28.87|176
1638970800000|2021-12-08 13:40:00|29.22|28.92|29.16|28.86|29.25|28.95|29.16|28.86|138
1638971100000|2021-12-08 13:45:00|29.17|28.87|29.2|28.9|29.28|28.98|29.15|28.85|229
1638971400000|2021-12-08 13:50:00|29.21|28.91|29.12|28.82|29.28|28.98|29.1|28.8|138
1638971700000|2021-12-08 13:55:00|29.11|28.81|29.06|28.76|29.16|28.86|29.01|28.71|152
1638972000000|2021-12-08 14:00:00|29.05|28.75|28.94|28.64|29.06|28.76|28.93|28.63|104
1638972300000|2021-12-08 14:05:00|28.95|28.65|29.02|28.72|29.02|28.72|28.91|28.61|79
1638972600000|2021-12-08 14:10:00|29.03|28.73|29.2|28.9|29.23|28.93|29|28.7|152
1638972900000|2021-12-08 14:15:00|29.21|28.91|29.44|29.14|29.46|29.16|29.21|28.91|195
1638973200000|2021-12-08 14:20:00|29.43|29.13|29.38|29.08|29.48|29.18|29.37|29.07|150
1638973500000|2021-12-08 14:25:00|29.39|29.09|29.57|29.27|29.59|29.29|29.37|29.07|224
1638973800000|2021-12-08 14:30:00|29.56|29.26|29.57|29.27|29.62|29.32|29.36|29.06|259
1638974100000|2021-12-08 14:35:00|29.56|29.26|29.51|29.21|29.6|29.3|29.5|29.2|207
1638974400000|2021-12-08 14:40:00|29.5|29.2|29.51|29.21|29.57|29.27|29.5|29.2|142
1638974700000|2021-12-08 14:45:00|29.52|29.22|29.84|29.54|29.94|29.64|29.51|29.21|283
1638975000000|2021-12-08 14:50:00|29.85|29.55|29.73|29.43|29.87|29.57|29.71|29.41|284
1638975300000|2021-12-08 14:55:00|29.71|29.41|29.79|29.49|29.83|29.53|29.66|29.36|206
1638975600000|2021-12-08 15:00:00|29.8|29.5|29.85|29.55|29.91|29.61|29.8|29.5|207
1638975900000|2021-12-08 15:05:00|29.86|29.56|29.96|29.66|29.99|29.69|29.84|29.54|185
1638976200000|2021-12-08 15:10:00|29.97|29.67|29.97|29.67|29.99|29.69|29.94|29.64|115
1638976500000|2021-12-08 15:15:00|29.98|29.68|29.92|29.62|29.99|29.69|29.9|29.6|124
1638976800000|2021-12-08 15:20:00|29.91|29.61|30.11|29.81|30.14|29.84|29.9|29.6|182
1638977100000|2021-12-08 15:25:00|30.13|29.83|29.95|29.65|30.13|29.83|29.94|29.64|172
1638977400000|2021-12-08 15:30:00|29.94|29.64|29.93|29.63|30|29.7|29.93|29.63|206
1638977700000|2021-12-08 15:35:00|29.92|29.62|29.69|29.39|29.93|29.63|29.69|29.39|161
1638978000000|2021-12-08 15:40:00|29.68|29.38|29.7|29.4|29.73|29.43|29.63|29.33|198
1638978300000|2021-12-08 15:45:00|29.69|29.39|30.15|29.85|30.66|30.36|29.69|29.39|445
1638978600000|2021-12-08 15:50:00|30.14|29.84|29.99|29.69|30.27|29.97|29.97|29.67|299
1638978900000|2021-12-08 15:55:00|30|29.7|30.09|29.79|30.1|29.8|29.95|29.65|226
1638979200000|2021-12-08 16:00:00|30.06|29.76|30.03|29.73|30.13|29.83|30.02|29.72|221
1638979500000|2021-12-08 16:05:00|30.02|29.72|30.02|29.72|30.06|29.76|29.9|29.6|196
1638979800000|2021-12-08 16:10:00|30.01|29.71|30.12|29.82|30.17|29.87|29.98|29.68|169
1638980100000|2021-12-08 16:15:00|30.13|29.83|30.2|29.9|30.2|29.9|29.99|29.69|196
1638980400000|2021-12-08 16:20:00|30.21|29.91|30.59|30.29|30.61|30.31|30.18|29.88|249
1638980700000|2021-12-08 16:25:00|30.58|30.28|30.34|30.04|30.58|30.28|30.34|30.04|203
1638981000000|2021-12-08 16:30:00|30.33|30.03|30.2|29.9|30.36|30.06|30.15|29.85|229
1638981300000|2021-12-08 16:35:00|30.19|29.89|30.18|29.88|30.25|29.95|30.1|29.8|251
1638981600000|2021-12-08 16:40:00|30.19|29.89|30.48|30.18|30.59|30.29|30.16|29.86|267
1638981900000|2021-12-08 16:45:00|30.47|30.17|30.36|30.06|30.52|30.22|30.3|30|197
1638982200000|2021-12-08 16:50:00|30.4|30.1|30.56|30.26|30.56|30.26|30.36|30.06|211
1638982500000|2021-12-08 16:55:00|30.55|30.25|30.47|30.17|30.55|30.25|30.38|30.08|190
1638982800000|2021-12-08 17:00:00|30.48|30.18|30.35|30.05|30.48|30.18|30.3|30|159
1638983100000|2021-12-08 17:05:00|30.34|30.04|30.26|29.96|30.38|30.08|30.24|29.94|131
1638983400000|2021-12-08 17:10:00|30.25|29.95|30.27|29.97|30.32|30.02|30.19|29.89|131
1638983700000|2021-12-08 17:15:00|30.28|29.98|30.19|29.89|30.28|29.98|30.1|29.8|170
1638984000000|2021-12-08 17:20:00|30.18|29.88|30.24|29.94|30.27|29.97|30.14|29.84|159
1638984300000|2021-12-08 17:25:00|30.25|29.95|30.29|29.99|30.32|30.02|30.22|29.92|107
1638984600000|2021-12-08 17:30:00|30.27|29.97|30.26|29.96|30.32|30.02|30.22|29.92|99
1638984900000|2021-12-08 17:35:00|30.25|29.95|30.15|29.85|30.27|29.97|30.13|29.83|99
1638985200000|2021-12-08 17:40:00|30.14|29.84|29.99|29.69|30.14|29.84|29.95|29.65|103
1638985500000|2021-12-08 17:45:00|30.01|29.71|30.04|29.74|30.05|29.75|29.97|29.67|128
1638985800000|2021-12-08 17:50:00|30.05|29.75|30.08|29.78|30.18|29.88|30.01|29.71|129
1638986100000|2021-12-08 17:55:00|30.07|29.77|30.14|29.84|30.15|29.85|30.03|29.73|122
1638986400000|2021-12-08 18:00:00|30.15|29.85|30.12|29.82|30.21|29.91|30.11|29.81|159
1638986700000|2021-12-08 18:05:00|30.13|29.83|30.08|29.78|30.14|29.84|29.98|29.68|215
1638987000000|2021-12-08 18:10:00|30.09|29.79|30.19|29.89|30.23|29.93|30.04|29.74|228
1638987300000|2021-12-08 18:15:00|30.18|29.88|30.43|30.13|30.43|30.13|30.18|29.88|177
1638987600000|2021-12-08 18:20:00|30.44|30.14|30.39|30.09|30.51|30.21|30.35|30.05|141
1638987900000|2021-12-08 18:25:00|30.4|30.1|30.47|30.17|30.49|30.19|30.37|30.07|128
1638988200000|2021-12-08 18:30:00|30.48|30.18|30.55|30.25|30.57|30.27|30.46|30.16|179
1638988500000|2021-12-08 18:35:00|30.54|30.24|30.62|30.32|30.68|30.38|30.51|30.21|234
1638988800000|2021-12-08 18:40:00|30.61|30.31|30.77|30.47|30.86|30.56|30.58|30.28|267
1638989100000|2021-12-08 18:45:00|30.78|30.48|30.69|30.39|30.78|30.48|30.65|30.35|162
1638989400000|2021-12-08 18:50:00|30.68|30.38|30.76|30.46|30.77|30.47|30.67|30.37|163
1638989700000|2021-12-08 18:55:00|30.75|30.45|30.7|30.4|30.76|30.46|30.64|30.34|183
1638990000000|2021-12-08 19:00:00|30.71|30.41|30.72|30.42|30.74|30.44|30.64|30.34|163
1638990300000|2021-12-08 19:05:00|30.73|30.43|30.82|30.52|30.85|30.55|30.66|30.36|133
1638990600000|2021-12-08 19:10:00|30.81|30.51|30.79|30.49|30.82|30.52|30.71|30.41|196
1638990900000|2021-12-08 19:15:00|30.8|30.5|30.71|30.41|30.86|30.56|30.66|30.36|165
1638991200000|2021-12-08 19:20:00|30.72|30.42|30.72|30.42|30.77|30.47|30.67|30.37|158
1638991500000|2021-12-08 19:25:00|30.73|30.43|30.64|30.34|30.74|30.44|30.59|30.29|146
1638991800000|2021-12-08 19:30:00|30.62|30.32|30.69|30.39|30.76|30.46|30.55|30.25|213
1638992100000|2021-12-08 19:35:00|30.7|30.4|30.66|30.36|30.73|30.43|30.62|30.32|156
1638992400000|2021-12-08 19:40:00|30.67|30.37|30.62|30.32|30.74|30.44|30.6|30.3|167
1638992700000|2021-12-08 19:45:00|30.61|30.31|30.54|30.24|30.62|30.32|30.53|30.23|104
1638993000000|2021-12-08 19:50:00|30.55|30.25|30.7|30.4|30.7|30.4|30.54|30.24|189
1638993300000|2021-12-08 19:55:00|30.69|30.39|30.86|30.56|30.86|30.56|30.65|30.35|154
1638993600000|2021-12-08 20:00:00|30.87|30.57|30.71|30.41|30.89|30.59|30.69|30.39|164
1638993900000|2021-12-08 20:05:00|30.7|30.4|30.53|30.23|30.72|30.42|30.52|30.22|151
1638994200000|2021-12-08 20:10:00|30.54|30.24|30.45|30.15|30.57|30.27|30.43|30.13|135
1638994500000|2021-12-08 20:15:00|30.47|30.17|30.45|30.15|30.54|30.24|30.45|30.15|89
1638994800000|2021-12-08 20:20:00|30.44|30.14|30.53|30.23|30.61|30.31|30.44|30.14|170
1638995100000|2021-12-08 20:25:00|30.51|30.21|30.47|30.17|30.54|30.24|30.44|30.14|190
1638995400000|2021-12-08 20:30:00|30.48|30.18|30.48|30.18|30.5|30.2|30.38|30.08|164
1638995700000|2021-12-08 20:35:00|30.46|30.16|30.47|30.17|30.53|30.23|30.43|30.13|119
1638996000000|2021-12-08 20:40:00|30.45|30.15|30.6|30.3|30.63|30.33|30.44|30.14|130
1638996300000|2021-12-08 20:45:00|30.59|30.29|30.58|30.28|30.64|30.34|30.53|30.23|130
1638996600000|2021-12-08 20:50:00|30.59|30.29|30.6|30.3|30.62|30.32|30.53|30.23|151
1638996900000|2021-12-08 20:55:00|30.59|30.29|30.6|30.3|30.64|30.34|30.54|30.24|174
1638997200000|2021-12-08 21:00:00|30.59|30.29|30.59|30.29|30.63|30.33|30.54|30.24|127
1638997500000|2021-12-08 21:05:00|30.57|30.27|30.63|30.33|30.64|30.34|30.57|30.27|107
1638997800000|2021-12-08 21:10:00|30.64|30.34|30.7|30.4|30.75|30.45|30.57|30.27|165
1638998100000|2021-12-08 21:15:00|30.71|30.41|30.69|30.39|30.71|30.41|30.62|30.32|141
1638998400000|2021-12-08 21:20:00|30.7|30.4|30.73|30.43|30.75|30.45|30.62|30.32|136
1638998700000|2021-12-08 21:25:00|30.74|30.44|30.6|30.3|30.74|30.44|30.57|30.27|96
1638999000000|2021-12-08 21:30:00|30.59|30.29|30.53|30.23|30.61|30.31|30.48|30.18|103
1638999300000|2021-12-08 21:35:00|30.52|30.22|30.51|30.21|30.54|30.24|30.45|30.15|99
1638999600000|2021-12-08 21:40:00|30.49|30.19|30.37|30.07|30.53|30.23|30.36|30.06|81
1638999900000|2021-12-08 21:45:00|30.36|30.06|30.4|30.1|30.44|30.14|30.34|30.04|110
1639000200000|2021-12-08 21:50:00|30.41|30.11|30.36|30.06|30.42|30.12|30.36|30.06|77
1639000500000|2021-12-08 21:55:00|30.37|30.07|30.31|30.01|30.38|30.08|30.29|29.99|88
1639000800000|2021-12-08 22:00:00|30.3|30|30.31|30.01|30.34|30.04|30.28|29.98|34
1639001100000|2021-12-08 22:05:00|30.32|30.02|30.18|29.88|30.32|30.02|30.18|29.88|62
1639001400000|2021-12-08 22:10:00|30.17|29.87|30.16|29.86|30.25|29.95|30.11|29.81|113
1639001700000|2021-12-08 22:15:00|30.2|29.9|30.23|29.93|30.25|29.95|30.15|29.85|93
1639002000000|2021-12-08 22:20:00|30.22|29.92|30.23|29.93|30.26|29.96|30.13|29.83|110
1639002300000|2021-12-08 22:25:00|30.22|29.92|30.22|29.92|30.23|29.93|30.18|29.88|115
1639002600000|2021-12-08 22:30:00|30.21|29.91|30.25|29.95|30.26|29.96|30.19|29.89|78
1639002900000|2021-12-08 22:35:00|30.23|29.93|30.33|30.03|30.34|30.04|30.18|29.88|110
1639003200000|2021-12-08 22:40:00|30.35|30.05|30.39|30.09|30.4|30.1|30.3|30|94
1639003500000|2021-12-08 22:45:00|30.38|30.08|30.37|30.07|30.42|30.12|30.31|30.01|92
1639003800000|2021-12-08 22:50:00|30.36|30.06|30.11|29.81|30.38|30.08|30.08|29.78|95
1639004100000|2021-12-08 22:55:00|30.1|29.8|30.09|29.79|30.14|29.84|29.99|29.69|129
1639004400000|2021-12-08 23:00:00|30.1|29.8|30.3|30|30.34|30.04|30.09|29.79|190
1639004700000|2021-12-08 23:05:00|30.29|29.99|30.44|30.14|30.44|30.14|30.29|29.99|91
1639005000000|2021-12-08 23:10:00|30.43|30.13|30.48|30.18|30.49|30.19|30.4|30.1|86
1639005300000|2021-12-08 23:15:00|30.47|30.17|30.54|30.24|30.54|30.24|30.47|30.17|76
1639005600000|2021-12-08 23:20:00|30.55|30.25|30.53|30.23|30.56|30.26|30.51|30.21|47
1639005900000|2021-12-08 23:25:00|30.52|30.22|30.51|30.21|30.55|30.25|30.49|30.19|91
1639006200000|2021-12-08 23:30:00|30.5|30.2|30.5|30.2|30.53|30.23|30.43|30.13|82
1639006500000|2021-12-08 23:35:00|30.49|30.19|30.43|30.13|30.51|30.21|30.43|30.13|38
1639006800000|2021-12-08 23:40:00|30.42|30.12|30.49|30.19|30.52|30.22|30.42|30.12|73
1639007100000|2021-12-08 23:45:00|30.5|30.2|30.74|30.44|30.95|30.65|30.45|30.15|190
1639007400000|2021-12-08 23:50:00|30.73|30.43|30.61|30.31|30.86|30.56|30.6|30.3|148
1639007700000|2021-12-08 23:55:00|30.62|30.32|30.79|30.49|30.8|30.5|30.59|30.29|111
1639008000000|2021-12-09 00:00:00|30.8|30.5|30.68|30.38|30.8|30.5|30.68|30.38|135
1639008300000|2021-12-09 00:05:00|30.67|30.37|30.68|30.38|30.71|30.41|30.64|30.34|202
1639008600000|2021-12-09 00:10:00|30.69|30.39|30.8|30.5|30.8|30.5|30.68|30.38|129
1639008900000|2021-12-09 00:15:00|30.79|30.49|30.73|30.43|30.79|30.49|30.71|30.41|52
1639009200000|2021-12-09 00:20:00|30.72|30.42|30.58|30.28|30.76|30.46|30.57|30.27|66
1639009500000|2021-12-09 00:25:00|30.59|30.29|30.52|30.22|30.61|30.31|30.51|30.21|163
1639009800000|2021-12-09 00:30:00|30.53|30.23|30.53|30.23|30.57|30.27|30.5|30.2|82
1639010100000|2021-12-09 00:35:00|30.54|30.24|30.46|30.16|30.56|30.26|30.43|30.13|51
1639010400000|2021-12-09 00:40:00|30.47|30.17|30.47|30.17|30.48|30.18|30.44|30.14|52
1639010700000|2021-12-09 00:45:00|30.48|30.18|30.53|30.23|30.57|30.27|30.45|30.15|103
1639011000000|2021-12-09 00:50:00|30.54|30.24|30.49|30.19|30.56|30.26|30.47|30.17|66
1639011300000|2021-12-09 00:55:00|30.48|30.18|30.37|30.07|30.49|30.19|30.35|30.05|84
1639011600000|2021-12-09 01:00:00|30.36|30.06|30.4|30.1|30.43|30.13|30.35|30.05|61
1639011900000|2021-12-09 01:05:00|30.39|30.09|30.31|30.01|30.4|30.1|30.31|30.01|57
1639012200000|2021-12-09 01:10:00|30.32|30.02|30.32|30.02|30.33|30.03|30.26|29.96|72
1639012500000|2021-12-09 01:15:00|30.31|30.01|30.34|30.04|30.37|30.07|30.31|30.01|58
1639012800000|2021-12-09 01:20:00|30.33|30.03|30.38|30.08|30.38|30.08|30.31|30.01|64
1639013100000|2021-12-09 01:25:00|30.37|30.07|30.32|30.02|30.38|30.08|30.31|30.01|80
1639013400000|2021-12-09 01:30:00|30.33|30.03|30.31|30.01|30.33|30.03|30.29|29.99|57
1639013700000|2021-12-09 01:35:00|30.3|30|30.34|30.04|30.37|30.07|30.3|30|51
1639014000000|2021-12-09 01:40:00|30.35|30.05|30.35|30.05|30.37|30.07|30.33|30.03|48
1639014300000|2021-12-09 01:45:00|30.36|30.06|30.32|30.02|30.36|30.06|30.3|30|45
1639014600000|2021-12-09 01:50:00|30.31|30.01|30.28|29.98|30.34|30.04|30.28|29.98|60
1639014900000|2021-12-09 01:55:00|30.29|29.99|30.06|29.76|30.29|29.99|30.06|29.76|88
1639015200000|2021-12-09 02:00:00|30.05|29.75|30.07|29.77|30.14|29.84|30.05|29.75|65
1639015500000|2021-12-09 02:05:00|30.06|29.76|29.83|29.53|30.09|29.79|29.81|29.51|87
1639015800000|2021-12-09 02:10:00|29.82|29.52|29.85|29.55|29.86|29.56|29.79|29.49|39
1639016100000|2021-12-09 02:15:00|29.84|29.54|29.85|29.55|29.88|29.58|29.83|29.53|48
1639016400000|2021-12-09 02:20:00|29.83|29.53|29.5|29.2|29.85|29.55|29.44|29.14|311
1639016700000|2021-12-09 02:25:00|29.51|29.21|29.45|29.15|29.52|29.22|29.42|29.12|95
1639017000000|2021-12-09 02:30:00|29.44|29.14|29.49|29.19|29.5|29.2|29.39|29.09|92
1639017300000|2021-12-09 02:35:00|29.5|29.2|29.55|29.25|29.55|29.25|29.46|29.16|57
1639017600000|2021-12-09 02:40:00|29.52|29.22|29.58|29.28|29.63|29.33|29.52|29.22|82
1639017900000|2021-12-09 02:45:00|29.59|29.29|29.6|29.3|29.63|29.33|29.58|29.28|69
1639018200000|2021-12-09 02:50:00|29.59|29.29|29.55|29.25|29.62|29.32|29.5|29.2|68
1639018500000|2021-12-09 02:55:00|29.56|29.26|29.58|29.28|29.61|29.31|29.53|29.23|74
1639018800000|2021-12-09 03:00:00|29.57|29.27|29.61|29.31|29.61|29.31|29.53|29.23|96
1639019100000|2021-12-09 03:05:00|29.59|29.29|29.61|29.31|29.62|29.32|29.54|29.24|60
1639019400000|2021-12-09 03:10:00|29.59|29.29|29.55|29.25|29.61|29.31|29.49|29.19|95
1639019700000|2021-12-09 03:15:00|29.54|29.24|29.54|29.24|29.59|29.29|29.51|29.21|81
1639020000000|2021-12-09 03:20:00|29.53|29.23|29.5|29.2|29.56|29.26|29.5|29.2|102
1639020300000|2021-12-09 03:25:00|29.51|29.21|29.49|29.19|29.56|29.26|29.47|29.17|43
1639020600000|2021-12-09 03:30:00|29.5|29.2|29.47|29.17|29.53|29.23|29.44|29.14|76
1639020900000|2021-12-09 03:35:00|29.46|29.16|29.41|29.11|29.48|29.18|29.41|29.11|45
1639021200000|2021-12-09 03:40:00|29.42|29.12|29.45|29.15|29.45|29.15|29.38|29.08|122
1639021500000|2021-12-09 03:45:00|29.44|29.14|29.39|29.09|29.48|29.18|29.33|29.03|172
1639021800000|2021-12-09 03:50:00|29.38|29.08|29.46|29.16|29.49|29.19|29.34|29.04|104
1639022100000|2021-12-09 03:55:00|29.47|29.17|29.39|29.09|29.47|29.17|29.38|29.08|86
1639022400000|2021-12-09 04:00:00|29.38|29.08|29.53|29.23|29.53|29.23|29.35|29.05|111
1639022700000|2021-12-09 04:05:00|29.52|29.22|29.5|29.2|29.53|29.23|29.44|29.14|97
1639023000000|2021-12-09 04:10:00|29.51|29.21|29.64|29.34|29.68|29.38|29.5|29.2|110
1639023300000|2021-12-09 04:15:00|29.65|29.35|29.62|29.32|29.69|29.39|29.61|29.31|63
1639023600000|2021-12-09 04:20:00|29.63|29.33|29.67|29.37|29.71|29.41|29.63|29.33|82
1639023900000|2021-12-09 04:25:00|29.68|29.38|29.98|29.68|30|29.7|29.66|29.36|111
1639024200000|2021-12-09 04:30:00|30|29.7|29.82|29.52|30.02|29.72|29.81|29.51|139
1639024500000|2021-12-09 04:35:00|29.8|29.5|29.74|29.44|29.82|29.52|29.74|29.44|114
1639024800000|2021-12-09 04:40:00|29.73|29.43|29.74|29.44|29.76|29.46|29.6|29.3|140
1639025100000|2021-12-09 04:45:00|29.75|29.45|29.7|29.4|29.78|29.48|29.69|29.39|102
1639025400000|2021-12-09 04:50:00|29.71|29.41|29.73|29.43|29.77|29.47|29.68|29.38|95
1639025700000|2021-12-09 04:55:00|29.72|29.42|29.69|29.39|29.77|29.47|29.69|29.39|83
1639026000000|2021-12-09 05:00:00|29.71|29.41|29.76|29.46|29.85|29.55|29.69|29.39|110
1639026300000|2021-12-09 05:05:00|29.75|29.45|29.68|29.38|29.81|29.51|29.65|29.35|81
1639026600000|2021-12-09 05:10:00|29.65|29.35|29.68|29.38|29.73|29.43|29.64|29.34|62
1639026900000|2021-12-09 05:15:00|29.67|29.37|29.56|29.26|29.7|29.4|29.56|29.26|53
1639027200000|2021-12-09 05:20:00|29.55|29.25|29.57|29.27|29.59|29.29|29.52|29.22|70
1639027500000|2021-12-09 05:25:00|29.58|29.28|29.6|29.3|29.62|29.32|29.54|29.24|99
1639027800000|2021-12-09 05:30:00|29.59|29.29|29.59|29.29|29.61|29.31|29.55|29.25|85
1639028100000|2021-12-09 05:35:00|29.6|29.3|29.63|29.33|29.63|29.33|29.56|29.26|68
1639028400000|2021-12-09 05:40:00|29.64|29.34|29.62|29.32|29.66|29.36|29.6|29.3|46
1639028700000|2021-12-09 05:45:00|29.61|29.31|29.67|29.37|29.69|29.39|29.61|29.31|60
1639029000000|2021-12-09 05:50:00|29.66|29.36|29.65|29.35|29.68|29.38|29.61|29.31|41
1639029300000|2021-12-09 05:55:00|29.64|29.34|29.6|29.3|29.66|29.36|29.57|29.27|46
1639029600000|2021-12-09 06:00:00|29.61|29.31|29.59|29.29|29.61|29.31|29.55|29.25|84
1639029900000|2021-12-09 06:05:00|29.58|29.28|29.59|29.29|29.61|29.31|29.54|29.24|55
1639030200000|2021-12-09 06:10:00|29.6|29.3|29.61|29.31|29.64|29.34|29.58|29.28|69
1639030500000|2021-12-09 06:15:00|29.62|29.32|29.63|29.33|29.63|29.33|29.56|29.26|54
1639030800000|2021-12-09 06:20:00|29.61|29.31|29.67|29.37|29.71|29.41|29.58|29.28|79
1639031100000|2021-12-09 06:25:00|29.68|29.38|29.62|29.32|29.68|29.38|29.61|29.31|56
1639031400000|2021-12-09 06:30:00|29.63|29.33|29.53|29.23|29.66|29.36|29.53|29.23|91
1639031700000|2021-12-09 06:35:00|29.52|29.22|29.38|29.08|29.52|29.22|29.36|29.06|68
1639032000000|2021-12-09 06:40:00|29.37|29.07|29.43|29.13|29.44|29.14|29.36|29.06|74
1639032300000|2021-12-09 06:45:00|29.44|29.14|29.55|29.25|29.55|29.25|29.4|29.1|79
1639032600000|2021-12-09 06:50:00|29.49|29.19|29.45|29.15|29.55|29.25|29.42|29.12|98
1639032900000|2021-12-09 06:55:00|29.44|29.14|29.49|29.19|29.53|29.23|29.44|29.14|45
1639033200000|2021-12-09 07:00:00|29.48|29.18|29.43|29.13|29.5|29.2|29.41|29.11|81
1639033500000|2021-12-09 07:05:00|29.41|29.11|29.25|28.95|29.44|29.14|29.2|28.9|157
1639033800000|2021-12-09 07:10:00|29.26|28.96|29.33|29.03|29.34|29.04|29.22|28.92|101
1639034100000|2021-12-09 07:15:00|29.34|29.04|29.42|29.12|29.43|29.13|29.34|29.04|66
1639034400000|2021-12-09 07:20:00|29.41|29.11|29.57|29.27|29.59|29.29|29.41|29.11|113
1639034700000|2021-12-09 07:25:00|29.56|29.26|29.4|29.1|29.58|29.28|29.39|29.09|100
1639035000000|2021-12-09 07:30:00|29.38|29.08|29.73|29.43|29.8|29.5|29.35|29.05|204
1639035300000|2021-12-09 07:35:00|29.72|29.42|29.7|29.4|29.72|29.42|29.54|29.24|139
1639035600000|2021-12-09 07:40:00|29.68|29.38|29.64|29.34|29.72|29.42|29.58|29.28|79
1639035900000|2021-12-09 07:45:00|29.63|29.33|29.63|29.33|29.63|29.33|29.52|29.22|87
1639036200000|2021-12-09 07:50:00|29.64|29.34|29.61|29.31|29.64|29.34|29.53|29.23|92
1639036500000|2021-12-09 07:55:00|29.62|29.32|29.53|29.23|29.62|29.32|29.49|29.19|98
1639036800000|2021-12-09 08:00:00|29.52|29.22|29.45|29.15|29.54|29.24|29.44|29.14|77
1639037100000|2021-12-09 08:05:00|29.44|29.14|29.39|29.09|29.46|29.16|29.36|29.06|82
1639037400000|2021-12-09 08:10:00|29.38|29.08|29.35|29.05|29.38|29.08|29.31|29.01|115
1639037700000|2021-12-09 08:15:00|29.32|29.02|29.32|29.02|29.44|29.14|29.31|29.01|95
1639038000000|2021-12-09 08:20:00|29.31|29.01|29.29|28.99|29.32|29.02|29.25|28.95|88
1639038300000|2021-12-09 08:25:00|29.3|29|29.33|29.03|29.34|29.04|29.24|28.94|62
1639038600000|2021-12-09 08:30:00|29.32|29.02|29.36|29.06|29.41|29.11|29.27|28.97|103
1639038900000|2021-12-09 08:35:00|29.35|29.05|29.3|29|29.35|29.05|29.09|28.79|186
1639039200000|2021-12-09 08:40:00|29.29|28.99|29.29|28.99|29.3|29|29.21|28.91|101
1639039500000|2021-12-09 08:45:00|29.3|29|29.32|29.02|29.35|29.05|29.26|28.96|86
1639039800000|2021-12-09 08:50:00|29.3|29|29.35|29.05|29.37|29.07|29.25|28.95|72
1639040100000|2021-12-09 08:55:00|29.34|29.04|29.36|29.06|29.41|29.11|29.31|29.01|70
1639040400000|2021-12-09 09:00:00|29.35|29.05|29.33|29.03|29.36|29.06|29.27|28.97|113
1639040700000|2021-12-09 09:05:00|29.31|29.01|29.25|28.95|29.33|29.03|29.16|28.86|108
1639041000000|2021-12-09 09:10:00|29.24|28.94|29.14|28.84|29.26|28.96|29.14|28.84|72
1639041300000|2021-12-09 09:15:00|29.15|28.85|29.16|28.86|29.19|28.89|29.07|28.77|156
1639041600000|2021-12-09 09:20:00|29.14|28.84|29.19|28.89|29.21|28.91|29.11|28.81|102
1639041900000|2021-12-09 09:25:00|29.17|28.87|29.14|28.84|29.19|28.89|29.07|28.77|97
1639042200000|2021-12-09 09:30:00|29.13|28.83|28.96|28.66|29.14|28.84|28.89|28.59|174
1639042500000|2021-12-09 09:35:00|28.95|28.65|28.96|28.66|29.02|28.72|28.9|28.6|183
1639042800000|2021-12-09 09:40:00|28.97|28.67|29.27|28.97|29.31|29.01|28.96|28.66|219
1639043100000|2021-12-09 09:45:00|29.26|28.96|29.43|29.13|29.44|29.14|29.24|28.94|171
1639043400000|2021-12-09 09:50:00|29.42|29.12|29.87|29.57|30.01|29.71|29.42|29.12|344
1639043700000|2021-12-09 09:55:00|29.85|29.55|30.17|29.87|30.17|29.87|29.75|29.45|217
1639044000000|2021-12-09 10:00:00|30.18|29.88|29.71|29.41|30.36|30.06|29.71|29.41|309
1639044300000|2021-12-09 10:05:00|29.73|29.43|29.5|29.2|29.83|29.53|29.46|29.16|212
1639044600000|2021-12-09 10:10:00|29.51|29.21|29.59|29.29|29.62|29.32|29.46|29.16|136
1639044900000|2021-12-09 10:15:00|29.58|29.28|29.61|29.31|29.77|29.47|29.54|29.24|150
1639045200000|2021-12-09 10:20:00|29.6|29.3|29.6|29.3|29.66|29.36|29.56|29.26|100
1639045500000|2021-12-09 10:25:00|29.61|29.31|29.4|29.1|29.61|29.31|29.38|29.08|113
1639045800000|2021-12-09 10:30:00|29.39|29.09|29.43|29.13|29.46|29.16|29.36|29.06|175
1639046100000|2021-12-09 10:35:00|29.42|29.12|29.51|29.21|29.54|29.24|29.41|29.11|159
1639046400000|2021-12-09 10:40:00|29.49|29.19|29.52|29.22|29.57|29.27|29.49|29.19|119
1639046700000|2021-12-09 10:45:00|29.53|29.23|29.57|29.27|29.59|29.29|29.44|29.14|130
1639047000000|2021-12-09 10:50:00|29.58|29.28|29.44|29.14|29.6|29.3|29.36|29.06|162
1639047300000|2021-12-09 10:55:00|29.43|29.13|29.46|29.16|29.5|29.2|29.36|29.06|104
1639047600000|2021-12-09 11:00:00|29.47|29.17|29.43|29.13|29.74|29.44|29.43|29.13|168
1639047900000|2021-12-09 11:05:00|29.42|29.12|29.39|29.09|29.42|29.12|29.36|29.06|108
1639048200000|2021-12-09 11:10:00|29.41|29.11|29.26|28.96|29.43|29.13|29.26|28.96|125
1639048500000|2021-12-09 11:15:00|29.27|28.97|29.17|28.87|29.27|28.97|29.14|28.84|76
1639048800000|2021-12-09 11:20:00|29.18|28.88|29.15|28.85|29.22|28.92|29.13|28.83|69
1639049100000|2021-12-09 11:25:00|29.14|28.84|29.08|28.78|29.15|28.85|29.03|28.73|77
1639049400000|2021-12-09 11:30:00|29.07|28.77|29.03|28.73|29.11|28.81|29.02|28.72|61
1639049700000|2021-12-09 11:35:00|29.02|28.72|29.07|28.77|29.1|28.8|29.01|28.71|85
1639050000000|2021-12-09 11:40:00|29.06|28.76|29.19|28.89|29.21|28.91|29.06|28.76|88
1639050300000|2021-12-09 11:45:00|29.2|28.9|29.26|28.96|29.27|28.97|29.16|28.86|81
1639050600000|2021-12-09 11:50:00|29.27|28.97|29.23|28.93|29.28|28.98|29.23|28.93|85
1639050900000|2021-12-09 11:55:00|29.24|28.94|29.24|28.94|29.31|29.01|29.22|28.92|81
1639051200000|2021-12-09 12:00:00|29.25|28.95|29.14|28.84|29.33|29.03|29.09|28.79|137
1639051500000|2021-12-09 12:05:00|29.13|28.83|29.42|29.12|29.42|29.12|29.13|28.83|144
1639051800000|2021-12-09 12:10:00|29.44|29.14|29.58|29.28|29.63|29.33|29.4|29.1|165
1639052100000|2021-12-09 12:15:00|29.57|29.27|29.38|29.08|29.71|29.41|29.34|29.04|155
1639052400000|2021-12-09 12:20:00|29.37|29.07|29.52|29.22|29.53|29.23|29.36|29.06|140
1639052700000|2021-12-09 12:25:00|29.51|29.21|29.47|29.17|29.52|29.22|29.44|29.14|135
1639053000000|2021-12-09 12:30:00|29.46|29.16|29.41|29.11|29.47|29.17|29.37|29.07|109
1639053300000|2021-12-09 12:35:00|29.42|29.12|29.5|29.2|29.53|29.23|29.37|29.07|160
1639053600000|2021-12-09 12:40:00|29.51|29.21|29.65|29.35|29.66|29.36|29.48|29.18|114
1639053900000|2021-12-09 12:45:00|29.64|29.34|29.69|29.39|29.75|29.45|29.58|29.28|180
1639054200000|2021-12-09 12:50:00|29.68|29.38|29.57|29.27|29.68|29.38|29.52|29.22|143
1639054500000|2021-12-09 12:55:00|29.58|29.28|29.62|29.32|29.62|29.32|29.54|29.24|148
1639054800000|2021-12-09 13:00:00|29.6|29.3|29.51|29.21|29.61|29.31|29.48|29.18|140
1639055100000|2021-12-09 13:05:00|29.5|29.2|29.35|29.05|29.5|29.2|29.32|29.02|119
1639055400000|2021-12-09 13:10:00|29.36|29.06|29.29|28.99|29.39|29.09|29.27|28.97|111
1639055700000|2021-12-09 13:15:00|29.3|29|29.27|28.97|29.36|29.06|29.26|28.96|100
1639056000000|2021-12-09 13:20:00|29.28|28.98|29.08|28.78|29.28|28.98|29.04|28.74|132
1639056300000|2021-12-09 13:25:00|29.07|28.77|29.09|28.79|29.11|28.81|29.02|28.72|145
1639056600000|2021-12-09 13:30:00|29.1|28.8|29.05|28.75|29.11|28.81|28.99|28.69|116
1639056900000|2021-12-09 13:35:00|29.06|28.76|29.21|28.91|29.21|28.91|29.03|28.73|120
1639057200000|2021-12-09 13:40:00|29.2|28.9|29.24|28.94|29.3|29|29.16|28.86|124
1639057500000|2021-12-09 13:45:00|29.23|28.93|29.18|28.88|29.34|29.04|29.17|28.87|136
1639057800000|2021-12-09 13:50:00|29.17|28.87|29.25|28.95|29.29|28.99|29.16|28.86|116
1639058100000|2021-12-09 13:55:00|29.24|28.94|29.22|28.92|29.26|28.96|29.17|28.87|117
1639058400000|2021-12-09 14:00:00|29.23|28.93|29.35|29.05|29.37|29.07|29.21|28.91|170
1639058700000|2021-12-09 14:05:00|29.34|29.04|29.23|28.93|29.36|29.06|29.23|28.93|110
1639059000000|2021-12-09 14:10:00|29.24|28.94|29.27|28.97|29.27|28.97|29.19|28.89|118
1639059300000|2021-12-09 14:15:00|29.26|28.96|29.18|28.88|29.37|29.07|29.17|28.87|146
1639059600000|2021-12-09 14:20:00|29.17|28.87|28.9|28.6|29.18|28.88|28.9|28.6|195
1639059900000|2021-12-09 14:25:00|28.91|28.61|29|28.7|29.07|28.77|28.88|28.58|154
1639060200000|2021-12-09 14:30:00|29.01|28.71|28.85|28.55|29.02|28.72|28.73|28.43|280
1639060500000|2021-12-09 14:35:00|28.84|28.54|28.78|28.48|28.91|28.61|28.76|28.46|181
1639060800000|2021-12-09 14:40:00|28.79|28.49|28.78|28.48|28.87|28.57|28.76|28.46|163
1639061100000|2021-12-09 14:45:00|28.77|28.47|28.55|28.25|28.79|28.49|28.47|28.17|227
1639061400000|2021-12-09 14:50:00|28.56|28.26|28.61|28.31|28.69|28.39|28.55|28.25|286
1639061700000|2021-12-09 14:55:00|28.6|28.3|28.59|28.29|28.65|28.35|28.52|28.22|162
1639062000000|2021-12-09 15:00:00|28.6|28.3|28.62|28.32|28.64|28.34|28.48|28.18|249
1639062300000|2021-12-09 15:05:00|28.61|28.31|28.78|28.48|28.89|28.59|28.6|28.3|259
1639062600000|2021-12-09 15:10:00|28.77|28.47|28.8|28.5|28.84|28.54|28.68|28.38|210
1639062900000|2021-12-09 15:15:00|28.81|28.51|28.59|28.29|28.88|28.58|28.59|28.29|157
1639063200000|2021-12-09 15:20:00|28.6|28.3|28.44|28.14|28.62|28.32|28.42|28.12|262
1639063500000|2021-12-09 15:25:00|28.46|28.16|28.38|28.08|28.52|28.22|28.35|28.05|231
1639063800000|2021-12-09 15:30:00|28.37|28.07|28.47|28.17|28.49|28.19|28.3|28|198
1639064100000|2021-12-09 15:35:00|28.46|28.16|28.49|28.19|28.52|28.22|28.43|28.13|202
1639064400000|2021-12-09 15:40:00|28.48|28.18|28.51|28.21|28.56|28.26|28.42|28.12|172
1639064700000|2021-12-09 15:45:00|28.52|28.22|28.72|28.42|28.74|28.44|28.51|28.21|223
1639065000000|2021-12-09 15:50:00|28.71|28.41|28.64|28.34|28.76|28.46|28.61|28.31|126
1639065300000|2021-12-09 15:55:00|28.65|28.35|28.69|28.39|28.74|28.44|28.55|28.25|146
1639065600000|2021-12-09 16:00:00|28.68|28.38|28.6|28.3|28.74|28.44|28.6|28.3|178
1639065900000|2021-12-09 16:05:00|28.61|28.31|28.65|28.35|28.7|28.4|28.58|28.28|132
1639066200000|2021-12-09 16:10:00|28.66|28.36|28.43|28.13|28.73|28.43|28.42|28.12|125
1639066500000|2021-12-09 16:15:00|28.42|28.12|28.62|28.32|28.64|28.34|28.39|28.09|208
1639066800000|2021-12-09 16:20:00|28.61|28.31|28.64|28.34|28.65|28.35|28.53|28.23|159
1639067100000|2021-12-09 16:25:00|28.63|28.33|28.66|28.36|28.68|28.38|28.6|28.3|127
1639067400000|2021-12-09 16:30:00|28.65|28.35|28.68|28.38|28.72|28.42|28.64|28.34|141
1639067700000|2021-12-09 16:35:00|28.69|28.39|28.76|28.46|28.76|28.46|28.67|28.37|88
1639068000000|2021-12-09 16:40:00|28.77|28.47|28.72|28.42|28.79|28.49|28.72|28.42|135
1639068300000|2021-12-09 16:45:00|28.71|28.41|28.7|28.4|28.73|28.43|28.64|28.34|114
1639068600000|2021-12-09 16:50:00|28.71|28.41|28.69|28.39|28.79|28.49|28.69|28.39|102
1639068900000|2021-12-09 16:55:00|28.71|28.41|28.61|28.31|28.75|28.45|28.6|28.3|95
1639069200000|2021-12-09 17:00:00|28.62|28.32|28.76|28.46|28.8|28.5|28.6|28.3|165
1639069500000|2021-12-09 17:05:00|28.77|28.47|28.76|28.46|28.79|28.49|28.7|28.4|157
1639069800000|2021-12-09 17:10:00|28.74|28.44|28.72|28.42|28.77|28.47|28.7|28.4|111
1639070100000|2021-12-09 17:15:00|28.71|28.41|28.71|28.41|28.79|28.49|28.69|28.39|130
1639070400000|2021-12-09 17:20:00|28.7|28.4|28.69|28.39|28.71|28.41|28.6|28.3|139
1639070700000|2021-12-09 17:25:00|28.68|28.38|28.64|28.34|28.71|28.41|28.61|28.31|114
1639071000000|2021-12-09 17:30:00|28.63|28.33|28.68|28.38|28.68|28.38|28.52|28.22|154
1639071300000|2021-12-09 17:35:00|28.67|28.37|28.51|28.21|28.7|28.4|28.51|28.21|108
1639071600000|2021-12-09 17:40:00|28.52|28.22|28.48|28.18|28.56|28.26|28.48|28.18|105
1639071900000|2021-12-09 17:45:00|28.49|28.19|28.56|28.26|28.57|28.27|28.48|28.18|166
1639072200000|2021-12-09 17:50:00|28.55|28.25|28.5|28.2|28.62|28.32|28.5|28.2|111
1639072500000|2021-12-09 17:55:00|28.51|28.21|28.38|28.08|28.52|28.22|28.24|27.94|165
1639072800000|2021-12-09 18:00:00|28.39|28.09|28.41|28.11|28.49|28.19|28.38|28.08|214
1639073100000|2021-12-09 18:05:00|28.42|28.12|28.42|28.12|28.46|28.16|28.34|28.04|156
1639073400000|2021-12-09 18:10:00|28.43|28.13|28.38|28.08|28.44|28.14|28.33|28.03|116
1639073700000|2021-12-09 18:15:00|28.39|28.09|28.41|28.11|28.47|28.17|28.34|28.04|180
1639074000000|2021-12-09 18:20:00|28.4|28.1|28.34|28.04|28.43|28.13|28.27|27.97|200
1639074300000|2021-12-09 18:25:00|28.33|28.03|28.23|27.93|28.34|28.04|28.1|27.8|274
1639074600000|2021-12-09 18:30:00|28.22|27.92|28.18|27.88|28.29|27.99|28.16|27.86|221
1639074900000|2021-12-09 18:35:00|28.19|27.89|28.17|27.87|28.2|27.9|28.02|27.72|194
1639075200000|2021-12-09 18:40:00|28.16|27.86|28.07|27.77|28.2|27.9|28.07|27.77|181
1639075500000|2021-12-09 18:45:00|28.06|27.76|28|27.7|28.13|27.83|27.91|27.61|220
1639075800000|2021-12-09 18:50:00|27.98|27.68|27.94|27.64|28|27.7|27.74|27.44|212
1639076100000|2021-12-09 18:55:00|27.93|27.63|28.01|27.71|28.08|27.78|27.91|27.61|221
1639076400000|2021-12-09 19:00:00|28.02|27.72|28|27.7|28.15|27.85|28|27.7|173
1639076700000|2021-12-09 19:05:00|27.99|27.69|28.07|27.77|28.18|27.88|27.98|27.68|148
1639077000000|2021-12-09 19:10:00|28.06|27.76|27.88|27.58|28.08|27.78|27.88|27.58|159
1639077300000|2021-12-09 19:15:00|27.89|27.59|27.95|27.65|28|27.7|27.83|27.53|175
1639077600000|2021-12-09 19:20:00|27.97|27.67|28.01|27.71|28.01|27.71|27.91|27.61|127
1639077900000|2021-12-09 19:25:00|28|27.7|27.93|27.63|28.02|27.72|27.93|27.63|99
1639078200000|2021-12-09 19:30:00|27.94|27.64|28.03|27.73|28.05|27.75|27.93|27.63|178
1639078500000|2021-12-09 19:35:00|28.04|27.74|28.14|27.84|28.14|27.84|28.03|27.73|115
1639078800000|2021-12-09 19:40:00|28.15|27.85|28.07|27.77|28.18|27.88|28.03|27.73|128
1639079100000|2021-12-09 19:45:00|28.06|27.76|28.07|27.77|28.07|27.77|28.02|27.72|98
1639079400000|2021-12-09 19:50:00|28.08|27.78|28.02|27.72|28.13|27.83|28.02|27.72|116
1639079700000|2021-12-09 19:55:00|28.01|27.71|27.96|27.66|28.03|27.73|27.95|27.65|107
1639080000000|2021-12-09 20:00:00|27.95|27.65|27.9|27.6|28.03|27.73|27.9|27.6|155
1639080300000|2021-12-09 20:05:00|27.91|27.61|27.82|27.52|27.92|27.62|27.8|27.5|164
1639080600000|2021-12-09 20:10:00|27.81|27.51|27.81|27.51|27.86|27.56|27.78|27.48|221
1639080900000|2021-12-09 20:15:00|27.8|27.5|28.11|27.81|28.12|27.82|27.8|27.5|196
1639081200000|2021-12-09 20:20:00|28.12|27.82|28.04|27.74|28.13|27.83|28.02|27.72|186
1639081500000|2021-12-09 20:25:00|28.03|27.73|27.96|27.66|28.05|27.75|27.95|27.65|134
1639081800000|2021-12-09 20:30:00|27.95|27.65|27.84|27.54|28.04|27.74|27.82|27.52|163
1639082100000|2021-12-09 20:35:00|27.82|27.52|27.91|27.61|27.92|27.62|27.8|27.5|154
1639082400000|2021-12-09 20:40:00|27.9|27.6|27.82|27.52|27.9|27.6|27.79|27.49|178
1639082700000|2021-12-09 20:45:00|27.83|27.53|27.92|27.62|27.98|27.68|27.79|27.49|165
1639083000000|2021-12-09 20:50:00|27.91|27.61|27.9|27.6|27.93|27.63|27.84|27.54|161
1639083300000|2021-12-09 20:55:00|27.89|27.59|28.15|27.85|28.15|27.85|27.83|27.53|210
1639083600000|2021-12-09 21:00:00|28.14|27.84|27.96|27.66|28.17|27.87|27.94|27.64|158
1639083900000|2021-12-09 21:05:00|27.95|27.65|28.03|27.73|28.06|27.76|27.94|27.64|143
1639084200000|2021-12-09 21:10:00|28.04|27.74|28.03|27.73|28.06|27.76|27.99|27.69|102
1639084500000|2021-12-09 21:15:00|28.02|27.72|28.07|27.77|28.08|27.78|27.92|27.62|129
1639084800000|2021-12-09 21:20:00|28.08|27.78|27.98|27.68|28.1|27.8|27.96|27.66|176
1639085100000|2021-12-09 21:25:00|27.99|27.69|28.07|27.77|28.11|27.81|27.95|27.65|131
1639085400000|2021-12-09 21:30:00|28.06|27.76|28|27.7|28.09|27.79|27.96|27.66|99
1639085700000|2021-12-09 21:35:00|28.01|27.71|28.06|27.76|28.06|27.76|27.97|27.67|86
1639086000000|2021-12-09 21:40:00|28.05|27.75|28.14|27.84|28.14|27.84|28.03|27.73|100
1639086300000|2021-12-09 21:45:00|28.15|27.85|28.07|27.77|28.18|27.88|28.03|27.73|111
1639086600000|2021-12-09 21:50:00|28.08|27.78|28.11|27.81|28.12|27.82|28.06|27.76|109
1639086900000|2021-12-09 21:55:00|28.1|27.8|28.05|27.75|28.11|27.81|27.99|27.69|106
1639087200000|2021-12-09 22:00:00|28.06|27.76|28.23|27.93|28.23|27.93|28.06|27.76|89
1639087500000|2021-12-09 22:05:00|28.24|27.94|28.28|27.98|28.34|28.04|28.18|27.88|126
1639087800000|2021-12-09 22:10:00|28.27|27.97|28.15|27.85|28.27|27.97|28.13|27.83|137
1639088100000|2021-12-09 22:15:00|28.14|27.84|28.19|27.89|28.19|27.89|28.07|27.77|112
1639088400000|2021-12-09 22:20:00|28.18|27.88|28.1|27.8|28.2|27.9|28.07|27.77|82
1639088700000|2021-12-09 22:25:00|28.11|27.81|28.12|27.82|28.13|27.83|28.08|27.78|68
1639089000000|2021-12-09 22:30:00|28.13|27.83|28.1|27.8|28.13|27.83|28.09|27.79|45
1639089300000|2021-12-09 22:35:00|28.09|27.79|28.06|27.76|28.1|27.8|28.06|27.76|23
1639089600000|2021-12-09 22:40:00|28.05|27.75|27.83|27.53|28.06|27.76|27.81|27.51|120
1639089900000|2021-12-09 22:45:00|27.82|27.52|27.95|27.65|27.95|27.65|27.82|27.52|70
1639090200000|2021-12-09 22:50:00|27.96|27.66|27.95|27.65|28|27.7|27.94|27.64|119
1639090500000|2021-12-09 22:55:00|27.96|27.66|27.9|27.6|27.96|27.66|27.89|27.59|63
1639090800000|2021-12-09 23:00:00|27.91|27.61|27.87|27.57|27.93|27.63|27.85|27.55|129
1639091100000|2021-12-09 23:05:00|27.86|27.56|27.94|27.64|27.95|27.65|27.85|27.55|73
1639091400000|2021-12-09 23:10:00|27.95|27.65|27.98|27.68|27.98|27.68|27.9|27.6|70
1639091700000|2021-12-09 23:15:00|27.99|27.69|28.02|27.72|28.04|27.74|27.99|27.69|99
1639092000000|2021-12-09 23:20:00|28.01|27.71|27.99|27.69|28.01|27.71|27.89|27.59|116
1639092300000|2021-12-09 23:25:00|28|27.7|27.94|27.64|28|27.7|27.89|27.59|80
1639092600000|2021-12-09 23:30:00|27.95|27.65|27.95|27.65|28|27.7|27.92|27.62|71
1639092900000|2021-12-09 23:35:00|27.96|27.66|27.92|27.62|27.96|27.66|27.85|27.55|114
1639093200000|2021-12-09 23:40:00|27.93|27.63|27.82|27.52|27.95|27.65|27.82|27.52|104
1639093500000|2021-12-09 23:45:00|27.83|27.53|27.85|27.55|27.87|27.57|27.78|27.48|149
1639093800000|2021-12-09 23:50:00|27.84|27.54|27.7|27.4|27.84|27.54|27.68|27.38|93
1639094100000|2021-12-09 23:55:00|27.69|27.39|27.51|27.21|27.72|27.42|27.51|27.21|176
1639094400000|2021-12-10 00:00:00|27.52|27.22|27.47|27.17|27.62|27.32|27.39|27.09|231
1639094700000|2021-12-10 00:05:00|27.48|27.18|27.74|27.44|27.75|27.45|27.47|27.17|177
1639095000000|2021-12-10 00:10:00|27.75|27.45|27.79|27.49|27.89|27.59|27.69|27.39|162
1639095300000|2021-12-10 00:15:00|27.78|27.48|27.75|27.45|27.85|27.55|27.74|27.44|177
1639095600000|2021-12-10 00:20:00|27.74|27.44|27.82|27.52|27.83|27.53|27.68|27.38|133
1639095900000|2021-12-10 00:25:00|27.81|27.51|27.8|27.5|27.81|27.51|27.71|27.41|108
1639096200000|2021-12-10 00:30:00|27.79|27.49|28.14|27.84|28.21|27.91|27.79|27.49|254
1639096500000|2021-12-10 00:35:00|28.13|27.83|28.01|27.71|28.19|27.89|27.99|27.69|193
1639096800000|2021-12-10 00:40:00|28.02|27.72|27.98|27.68|28.02|27.72|27.81|27.51|222
1639097100000|2021-12-10 00:45:00|27.97|27.67|27.91|27.61|27.99|27.69|27.88|27.58|128
1639097400000|2021-12-10 00:50:00|27.9|27.6|27.84|27.54|27.95|27.65|27.83|27.53|157
1639097700000|2021-12-10 00:55:00|27.83|27.53|27.76|27.46|27.86|27.56|27.74|27.44|129
1639098000000|2021-12-10 01:00:00|27.77|27.47|27.59|27.29|27.8|27.5|27.59|27.29|135
1639098300000|2021-12-10 01:05:00|27.61|27.31|27.7|27.4|27.7|27.4|27.53|27.23|172
1639098600000|2021-12-10 01:10:00|27.71|27.41|27.88|27.58|27.89|27.59|27.68|27.38|93
1639098900000|2021-12-10 01:15:00|27.89|27.59|27.94|27.64|27.94|27.64|27.85|27.55|150
1639099200000|2021-12-10 01:20:00|27.93|27.63|27.92|27.62|27.97|27.67|27.9|27.6|175
1639099500000|2021-12-10 01:25:00|27.91|27.61|27.94|27.64|27.97|27.67|27.84|27.54|164
1639099800000|2021-12-10 01:30:00|27.95|27.65|27.9|27.6|27.97|27.67|27.85|27.55|159
1639100100000|2021-12-10 01:35:00|27.91|27.61|27.96|27.66|27.98|27.68|27.86|27.56|127
1639100400000|2021-12-10 01:40:00|27.95|27.65|27.94|27.64|27.97|27.67|27.91|27.61|117
1639100700000|2021-12-10 01:45:00|27.93|27.63|27.89|27.59|27.94|27.64|27.84|27.54|105
1639101000000|2021-12-10 01:50:00|27.88|27.58|27.97|27.67|27.98|27.68|27.88|27.58|64
1639101300000|2021-12-10 01:55:00|27.98|27.68|27.86|27.56|27.99|27.69|27.86|27.56|80
1639101600000|2021-12-10 02:00:00|27.88|27.58|27.87|27.57|27.95|27.65|27.84|27.54|137
1639101900000|2021-12-10 02:05:00|27.86|27.56|27.73|27.43|27.87|27.57|27.71|27.41|122
1639102200000|2021-12-10 02:10:00|27.74|27.44|27.84|27.54|27.85|27.55|27.69|27.39|135
1639102500000|2021-12-10 02:15:00|27.85|27.55|28.04|27.74|28.06|27.76|27.81|27.51|173
1639102800000|2021-12-10 02:20:00|28.03|27.73|28.06|27.76|28.09|27.79|28|27.7|142
1639103100000|2021-12-10 02:25:00|28.07|27.77|27.99|27.69|28.08|27.78|27.99|27.69|89
1639103400000|2021-12-10 02:30:00|27.98|27.68|28.04|27.74|28.04|27.74|27.95|27.65|98
1639103700000|2021-12-10 02:35:00|28.03|27.73|28.05|27.75|28.06|27.76|28.01|27.71|102
1639104000000|2021-12-10 02:40:00|28.04|27.74|28.03|27.73|28.07|27.77|27.96|27.66|94
1639104300000|2021-12-10 02:45:00|28.04|27.74|27.98|27.68|28.04|27.74|27.98|27.68|79
1639104600000|2021-12-10 02:50:00|27.97|27.67|27.92|27.62|27.98|27.68|27.91|27.61|57
1639104900000|2021-12-10 02:55:00|27.91|27.61|27.98|27.68|28.01|27.71|27.88|27.58|77
1639105200000|2021-12-10 03:00:00|27.97|27.67|27.89|27.59|28.01|27.71|27.89|27.59|82
1639105500000|2021-12-10 03:05:00|27.9|27.6|27.82|27.52|27.9|27.6|27.81|27.51|62
1639105800000|2021-12-10 03:10:00|27.83|27.53|27.79|27.49|27.85|27.55|27.76|27.46|95
1639106100000|2021-12-10 03:15:00|27.78|27.48|27.79|27.49|27.85|27.55|27.75|27.45|97
1639106400000|2021-12-10 03:20:00|27.8|27.5|27.77|27.47|27.82|27.52|27.73|27.43|94
1639106700000|2021-12-10 03:25:00|27.78|27.48|27.72|27.42|27.78|27.48|27.72|27.42|72
1639107000000|2021-12-10 03:30:00|27.71|27.41|27.71|27.41|27.73|27.43|27.69|27.39|60
1639107300000|2021-12-10 03:35:00|27.7|27.4|27.68|27.38|27.72|27.42|27.66|27.36|62
1639107600000|2021-12-10 03:40:00|27.67|27.37|27.64|27.34|27.69|27.39|27.62|27.32|68
1639107900000|2021-12-10 03:45:00|27.65|27.35|27.68|27.38|27.72|27.42|27.62|27.32|61
1639108200000|2021-12-10 03:50:00|27.69|27.39|27.71|27.41|27.78|27.48|27.69|27.39|88
1639108500000|2021-12-10 03:55:00|27.72|27.42|27.69|27.39|27.78|27.48|27.68|27.38|88
1639108800000|2021-12-10 04:00:00|27.68|27.38|27.72|27.42|27.75|27.45|27.67|27.37|82
1639109100000|2021-12-10 04:05:00|27.71|27.41|27.57|27.27|27.73|27.43|27.55|27.25|120
1639109400000|2021-12-10 04:10:00|27.56|27.26|27.65|27.35|27.66|27.36|27.45|27.15|112
1639109700000|2021-12-10 04:15:00|27.64|27.34|27.71|27.41|27.74|27.44|27.64|27.34|127
1639110000000|2021-12-10 04:20:00|27.72|27.42|27.76|27.46|27.8|27.5|27.71|27.41|94
1639110300000|2021-12-10 04:25:00|27.75|27.45|27.78|27.48|27.79|27.49|27.73|27.43|61
1639110600000|2021-12-10 04:30:00|27.79|27.49|27.74|27.44|27.83|27.53|27.72|27.42|113
1639110900000|2021-12-10 04:35:00|27.75|27.45|27.68|27.38|27.8|27.5|27.68|27.38|85
1639111200000|2021-12-10 04:40:00|27.67|27.37|27.53|27.23|27.68|27.38|27.45|27.15|127
1639111500000|2021-12-10 04:45:00|27.52|27.22|27.68|27.38|27.68|27.38|27.51|27.21|111
1639111800000|2021-12-10 04:50:00|27.69|27.39|27.59|27.29|27.71|27.41|27.55|27.25|73
1639112100000|2021-12-10 04:55:00|27.6|27.3|27.57|27.27|27.65|27.35|27.57|27.27|86
1639112400000|2021-12-10 05:00:00|27.58|27.28|27.52|27.22|27.59|27.29|27.49|27.19|80
1639112700000|2021-12-10 05:05:00|27.51|27.21|27.62|27.32|27.65|27.35|27.51|27.21|65
1639113000000|2021-12-10 05:10:00|27.63|27.33|27.67|27.37|27.7|27.4|27.62|27.32|62
1639113300000|2021-12-10 05:15:00|27.68|27.38|27.79|27.49|27.8|27.5|27.67|27.37|57
1639113600000|2021-12-10 05:20:00|27.78|27.48|27.67|27.37|27.82|27.52|27.66|27.36|66
1639113900000|2021-12-10 05:25:00|27.66|27.36|27.72|27.42|27.72|27.42|27.61|27.31|102
1639114200000|2021-12-10 05:30:00|27.73|27.43|27.63|27.33|27.75|27.45|27.62|27.32|75
1639114500000|2021-12-10 05:35:00|27.64|27.34|27.58|27.28|27.66|27.36|27.54|27.24|118
1639114800000|2021-12-10 05:40:00|27.59|27.29|27.64|27.34|27.66|27.36|27.58|27.28|87
1639115100000|2021-12-10 05:45:00|27.65|27.35|27.67|27.37|27.69|27.39|27.62|27.32|109
1639115400000|2021-12-10 05:50:00|27.66|27.36|27.66|27.36|27.68|27.38|27.63|27.33|59
1639115700000|2021-12-10 05:55:00|27.68|27.38|27.81|27.51|27.82|27.52|27.67|27.37|102
1639116000000|2021-12-10 06:00:00|27.82|27.52|27.84|27.54|27.95|27.65|27.78|27.48|188
1639116300000|2021-12-10 06:05:00|27.85|27.55|27.89|27.59|27.89|27.59|27.84|27.54|71
1639116600000|2021-12-10 06:10:00|27.88|27.58|27.8|27.5|27.89|27.59|27.79|27.49|113
1639116900000|2021-12-10 06:15:00|27.81|27.51|27.88|27.58|27.94|27.64|27.8|27.5|127
1639117200000|2021-12-10 06:20:00|27.87|27.57|27.81|27.51|27.92|27.62|27.78|27.48|92
1639117500000|2021-12-10 06:25:00|27.79|27.49|27.67|27.37|27.82|27.52|27.67|27.37|65
1639117800000|2021-12-10 06:30:00|27.66|27.36|27.78|27.48|27.82|27.52|27.64|27.34|102
1639118100000|2021-12-10 06:35:00|27.77|27.47|27.58|27.28|27.78|27.48|27.54|27.24|133
1639118400000|2021-12-10 06:40:00|27.57|27.27|27.7|27.4|27.7|27.4|27.57|27.27|99
1639118700000|2021-12-10 06:45:00|27.71|27.41|27.66|27.36|27.76|27.46|27.65|27.35|117
1639119000000|2021-12-10 06:50:00|27.67|27.37|27.58|27.28|27.68|27.38|27.56|27.26|107
1639119300000|2021-12-10 06:55:00|27.57|27.27|27.34|27.04|27.59|27.29|27.3|27|249
1639119600000|2021-12-10 07:00:00|27.33|27.03|27.4|27.1|27.42|27.12|27.22|26.92|253
1639119900000|2021-12-10 07:05:00|27.41|27.11|27.33|27.03|27.43|27.13|27.29|26.99|206
1639120200000|2021-12-10 07:10:00|27.34|27.04|27.37|27.07|27.41|27.11|27.31|27.01|145
1639120500000|2021-12-10 07:15:00|27.36|27.06|27.26|26.96|27.37|27.07|27.24|26.94|182
1639120800000|2021-12-10 07:20:00|27.27|26.97|27.35|27.05|27.35|27.05|27.26|26.96|118
1639121100000|2021-12-10 07:25:00|27.36|27.06|27.44|27.14|27.44|27.14|27.32|27.02|157
1639121400000|2021-12-10 07:30:00|27.43|27.13|27.46|27.16|27.47|27.17|27.39|27.09|138
1639121700000|2021-12-10 07:35:00|27.47|27.17|27.35|27.05|27.47|27.17|27.3|27|161
1639122000000|2021-12-10 07:40:00|27.34|27.04|27.43|27.13|27.44|27.14|27.34|27.04|115
1639122300000|2021-12-10 07:45:00|27.42|27.12|27.25|26.95|27.46|27.16|27.25|26.95|179
1639122600000|2021-12-10 07:50:00|27.24|26.94|27.17|26.87|27.26|26.96|27.14|26.84|144
1639122900000|2021-12-10 07:55:00|27.18|26.88|27.27|26.97|27.27|26.97|27.12|26.82|148
1639123200000|2021-12-10 08:00:00|27.29|26.99|27.13|26.83|27.29|26.99|27.11|26.81|183
1639123500000|2021-12-10 08:05:00|27.14|26.84|27.27|26.97|27.29|26.99|27.14|26.84|152
1639123800000|2021-12-10 08:10:00|27.28|26.98|27.17|26.87|27.29|26.99|27.11|26.81|187
1639124100000|2021-12-10 08:15:00|27.18|26.88|27.29|26.99|27.4|27.1|27.17|26.87|158
1639124400000|2021-12-10 08:20:00|27.3|27|27.33|27.03|27.38|27.08|27.29|26.99|146
1639124700000|2021-12-10 08:25:00|27.34|27.04|27.3|27|27.36|27.06|27.3|27|108
1639125000000|2021-12-10 08:30:00|27.29|26.99|27.35|27.05|27.35|27.05|27.27|26.97|69
1639125300000|2021-12-10 08:35:00|27.36|27.06|27.43|27.13|27.45|27.15|27.33|27.03|97
1639125600000|2021-12-10 08:40:00|27.42|27.12|27.3|27|27.42|27.12|27.28|26.98|109
1639125900000|2021-12-10 08:45:00|27.31|27.01|27.41|27.11|27.42|27.12|27.28|26.98|109
1639126200000|2021-12-10 08:50:00|27.42|27.12|27.47|27.17|27.49|27.19|27.4|27.1|125
1639126500000|2021-12-10 08:55:00|27.48|27.18|27.4|27.1|27.48|27.18|27.4|27.1|109
1639126800000|2021-12-10 09:00:00|27.41|27.11|27.51|27.21|27.54|27.24|27.41|27.11|78
1639127100000|2021-12-10 09:05:00|27.5|27.2|27.43|27.13|27.5|27.2|27.42|27.12|66
1639127400000|2021-12-10 09:10:00|27.44|27.14|27.41|27.11|27.54|27.24|27.4|27.1|101
1639127700000|2021-12-10 09:15:00|27.4|27.1|27.38|27.08|27.41|27.11|27.35|27.05|95
1639128000000|2021-12-10 09:20:00|27.39|27.09|27.43|27.13|27.47|27.17|27.33|27.03|132
1639128300000|2021-12-10 09:25:00|27.42|27.12|27.26|26.96|27.43|27.13|27.25|26.95|120
1639128600000|2021-12-10 09:30:00|27.25|26.95|27.34|27.04|27.39|27.09|27.22|26.92|68
1639128900000|2021-12-10 09:35:00|27.33|27.03|27.42|27.12|27.42|27.12|27.32|27.02|92
1639129200000|2021-12-10 09:40:00|27.41|27.11|27.58|27.28|27.58|27.28|27.41|27.11|147
1639129500000|2021-12-10 09:45:00|27.57|27.27|27.47|27.17|27.57|27.27|27.43|27.13|98
1639129800000|2021-12-10 09:50:00|27.48|27.18|27.61|27.31|27.65|27.35|27.47|27.17|88
1639130100000|2021-12-10 09:55:00|27.6|27.3|27.53|27.23|27.65|27.35|27.51|27.21|147
1639130400000|2021-12-10 10:00:00|27.52|27.22|27.57|27.27|27.67|27.37|27.51|27.21|142
1639130700000|2021-12-10 10:05:00|27.56|27.26|27.55|27.25|27.58|27.28|27.54|27.24|96
1639131000000|2021-12-10 10:10:00|27.56|27.26|27.5|27.2|27.58|27.28|27.46|27.16|102
1639131300000|2021-12-10 10:15:00|27.51|27.21|27.48|27.18|27.56|27.26|27.48|27.18|116
1639131600000|2021-12-10 10:20:00|27.47|27.17|27.5|27.2|27.54|27.24|27.46|27.16|84
1639131900000|2021-12-10 10:25:00|27.49|27.19|27.51|27.21|27.58|27.28|27.48|27.18|128
1639132200000|2021-12-10 10:30:00|27.5|27.2|27.56|27.26|27.57|27.27|27.5|27.2|62
1639132500000|2021-12-10 10:35:00|27.57|27.27|27.5|27.2|27.59|27.29|27.49|27.19|52
1639132800000|2021-12-10 10:40:00|27.49|27.19|27.57|27.27|27.6|27.3|27.49|27.19|84
1639133100000|2021-12-10 10:45:00|27.56|27.26|27.53|27.23|27.61|27.31|27.52|27.22|92
1639133400000|2021-12-10 10:50:00|27.52|27.22|27.53|27.23|27.55|27.25|27.44|27.14|99
1639133700000|2021-12-10 10:55:00|27.54|27.24|27.49|27.19|27.6|27.3|27.48|27.18|75
1639134000000|2021-12-10 11:00:00|27.5|27.2|27.59|27.29|27.6|27.3|27.5|27.2|61
1639134300000|2021-12-10 11:05:00|27.58|27.28|27.67|27.37|27.75|27.45|27.56|27.26|169
1639134600000|2021-12-10 11:10:00|27.68|27.38|27.69|27.39|27.71|27.41|27.62|27.32|129
1639134900000|2021-12-10 11:15:00|27.7|27.4|27.63|27.33|27.7|27.4|27.63|27.33|120
1639135200000|2021-12-10 11:20:00|27.64|27.34|27.6|27.3|27.64|27.34|27.6|27.3|59
1639135500000|2021-12-10 11:25:00|27.61|27.31|27.67|27.37|27.71|27.41|27.61|27.31|69
1639135800000|2021-12-10 11:30:00|27.66|27.36|27.66|27.36|27.7|27.4|27.63|27.33|118
1639136100000|2021-12-10 11:35:00|27.67|27.37|27.71|27.41|27.73|27.43|27.66|27.36|100
1639136400000|2021-12-10 11:40:00|27.72|27.42|27.79|27.49|27.81|27.51|27.69|27.39|127
1639136700000|2021-12-10 11:45:00|27.78|27.48|27.85|27.55|27.87|27.57|27.74|27.44|151
1639137000000|2021-12-10 11:50:00|27.86|27.56|27.75|27.45|27.86|27.56|27.74|27.44|130
1639137300000|2021-12-10 11:55:00|27.74|27.44|27.73|27.43|27.78|27.48|27.66|27.36|129
1639137600000|2021-12-10 12:00:00|27.74|27.44|27.93|27.63|27.93|27.63|27.7|27.4|231
1639137900000|2021-12-10 12:05:00|27.92|27.62|27.88|27.58|27.95|27.65|27.85|27.55|180
1639138200000|2021-12-10 12:10:00|27.87|27.57|27.9|27.6|27.92|27.62|27.85|27.55|111
1639138500000|2021-12-10 12:15:00|27.91|27.61|27.87|27.57|27.91|27.61|27.86|27.56|76
1639138800000|2021-12-10 12:20:00|27.88|27.58|27.85|27.55|27.89|27.59|27.83|27.53|127
1639139100000|2021-12-10 12:25:00|27.86|27.56|27.86|27.56|27.86|27.56|27.78|27.48|63
1639139400000|2021-12-10 12:30:00|27.85|27.55|27.86|27.56|27.87|27.57|27.8|27.5|64
1639139700000|2021-12-10 12:35:00|27.87|27.57|27.88|27.58|27.89|27.59|27.83|27.53|78
1639140000000|2021-12-10 12:40:00|27.87|27.57|27.84|27.54|27.87|27.57|27.82|27.52|69
1639140300000|2021-12-10 12:45:00|27.83|27.53|27.84|27.54|27.85|27.55|27.8|27.5|104
1639140600000|2021-12-10 12:50:00|27.85|27.55|27.92|27.62|27.92|27.62|27.83|27.53|84
1639140900000|2021-12-10 12:55:00|27.93|27.63|27.93|27.63|27.93|27.63|27.9|27.6|69
1639141200000|2021-12-10 13:00:00|27.92|27.62|27.86|27.56|27.93|27.63|27.83|27.53|108
1639141500000|2021-12-10 13:05:00|27.87|27.57|27.9|27.6|27.92|27.62|27.84|27.54|88
1639141800000|2021-12-10 13:10:00|27.89|27.59|27.89|27.59|27.91|27.61|27.88|27.58|67
1639142100000|2021-12-10 13:15:00|27.9|27.6|27.82|27.52|27.9|27.6|27.81|27.51|94
1639142400000|2021-12-10 13:20:00|27.81|27.51|27.79|27.49|27.83|27.53|27.76|27.46|103
1639142700000|2021-12-10 13:25:00|27.8|27.5|27.75|27.45|27.81|27.51|27.72|27.42|140
1639143000000|2021-12-10 13:30:00|27.76|27.46|27.88|27.58|28.05|27.75|27.75|27.45|350
1639143300000|2021-12-10 13:35:00|27.9|27.6|28.18|27.88|28.21|27.91|27.89|27.59|354
1639143600000|2021-12-10 13:40:00|28.17|27.87|28.12|27.82|28.18|27.88|28.11|27.81|178
1639143900000|2021-12-10 13:45:00|28.13|27.83|28.15|27.85|28.17|27.87|28.07|27.77|167
1639144200000|2021-12-10 13:50:00|28.16|27.86|28.17|27.87|28.21|27.91|28.16|27.86|126
1639144500000|2021-12-10 13:55:00|28.18|27.88|28.12|27.82|28.2|27.9|28.1|27.8|204
1639144800000|2021-12-10 14:00:00|28.13|27.83|28.18|27.88|28.19|27.89|28.12|27.82|92
1639145100000|2021-12-10 14:05:00|28.19|27.89|28.18|27.88|28.21|27.91|28.17|27.87|87
1639145400000|2021-12-10 14:10:00|28.19|27.89|28.13|27.83|28.24|27.94|28.13|27.83|152
1639145700000|2021-12-10 14:15:00|28.14|27.84|28.07|27.77|28.14|27.84|28.05|27.75|104
1639146000000|2021-12-10 14:20:00|28.06|27.76|28.07|27.77|28.09|27.79|28.04|27.74|136
1639146300000|2021-12-10 14:25:00|28.08|27.78|27.99|27.69|28.08|27.78|27.99|27.69|115
1639146600000|2021-12-10 14:30:00|28|27.7|27.99|27.69|28.04|27.74|27.92|27.62|160
1639146900000|2021-12-10 14:35:00|28|27.7|28.09|27.79|28.11|27.81|27.98|27.68|133
1639147200000|2021-12-10 14:40:00|28.1|27.8|28|27.7|28.11|27.81|27.99|27.69|111
1639147500000|2021-12-10 14:45:00|28.01|27.71|27.41|27.11|28.04|27.74|27.36|27.06|340
1639147800000|2021-12-10 14:50:00|27.42|27.12|27.4|27.1|27.57|27.27|27.4|27.1|320
1639148100000|2021-12-10 14:55:00|27.41|27.11|27.29|26.99|27.43|27.13|27.22|26.92|252
1639148400000|2021-12-10 15:00:00|27.28|26.98|27.15|26.85|27.41|27.11|27.13|26.83|275
1639148700000|2021-12-10 15:05:00|27.14|26.84|27.41|27.11|27.42|27.12|27.14|26.84|243
1639149000000|2021-12-10 15:10:00|27.42|27.12|27.28|26.98|27.42|27.12|27.26|26.96|193
1639149300000|2021-12-10 15:15:00|27.29|26.99|27.37|27.07|27.47|27.17|27.24|26.94|229
1639149600000|2021-12-10 15:20:00|27.38|27.08|27.4|27.1|27.44|27.14|27.34|27.04|177
1639149900000|2021-12-10 15:25:00|27.41|27.11|27.41|27.11|27.45|27.15|27.38|27.08|124
1639150200000|2021-12-10 15:30:00|27.4|27.1|27.26|26.96|27.42|27.12|27.25|26.95|146
1639150500000|2021-12-10 15:35:00|27.27|26.97|27.26|26.96|27.27|26.97|27.2|26.9|141
1639150800000|2021-12-10 15:40:00|27.27|26.97|27.35|27.05|27.35|27.05|27.25|26.95|112
1639151100000|2021-12-10 15:45:00|27.34|27.04|27.13|26.83|27.35|27.05|27.13|26.83|151
1639151400000|2021-12-10 15:50:00|27.12|26.82|26.92|26.62|27.13|26.83|26.88|26.58|257
1639151700000|2021-12-10 15:55:00|26.93|26.63|27.01|26.71|27.02|26.72|26.88|26.58|198
1639152000000|2021-12-10 16:00:00|27.02|26.72|26.85|26.55|27.02|26.72|26.82|26.52|212
1639152300000|2021-12-10 16:05:00|26.84|26.54|26.85|26.55|26.88|26.58|26.72|26.42|285
1639152600000|2021-12-10 16:10:00|26.84|26.54|26.83|26.53|26.91|26.61|26.8|26.5|189
1639152900000|2021-12-10 16:15:00|26.82|26.52|26.66|26.36|26.86|26.56|26.6|26.3|257
1639153200000|2021-12-10 16:20:00|26.67|26.37|26.75|26.45|26.79|26.49|26.67|26.37|269
1639153500000|2021-12-10 16:25:00|26.76|26.46|26.89|26.59|26.93|26.63|26.76|26.46|196
1639153800000|2021-12-10 16:30:00|26.9|26.6|26.96|26.66|26.97|26.67|26.84|26.54|175
1639154100000|2021-12-10 16:35:00|26.95|26.65|26.79|26.49|26.98|26.68|26.75|26.45|167
1639154400000|2021-12-10 16:40:00|26.78|26.48|26.88|26.58|26.89|26.59|26.72|26.42|181
1639154700000|2021-12-10 16:45:00|26.89|26.59|26.95|26.65|26.99|26.69|26.86|26.56|149
1639155000000|2021-12-10 16:50:00|26.96|26.66|26.95|26.65|27.04|26.74|26.93|26.63|142
1639155300000|2021-12-10 16:55:00|26.94|26.64|26.88|26.58|27.02|26.72|26.85|26.55|137
1639155600000|2021-12-10 17:00:00|26.87|26.57|27|26.7|27|26.7|26.84|26.54|125
1639155900000|2021-12-10 17:05:00|27.01|26.71|26.94|26.64|27.03|26.73|26.92|26.62|122
1639156200000|2021-12-10 17:10:00|26.93|26.63|26.98|26.68|27|26.7|26.93|26.63|90
1639156500000|2021-12-10 17:15:00|26.99|26.69|26.91|26.61|26.99|26.69|26.9|26.6|85
1639156800000|2021-12-10 17:20:00|26.9|26.6|26.88|26.58|26.91|26.61|26.86|26.56|76
1639157100000|2021-12-10 17:25:00|26.87|26.57|26.69|26.39|26.89|26.59|26.66|26.36|171
1639157400000|2021-12-10 17:30:00|26.68|26.38|26.82|26.52|26.82|26.52|26.63|26.33|144
1639157700000|2021-12-10 17:35:00|26.83|26.53|26.72|26.42|26.88|26.58|26.7|26.4|128
1639158000000|2021-12-10 17:40:00|26.73|26.43|26.76|26.46|26.77|26.47|26.7|26.4|106
1639158300000|2021-12-10 17:45:00|26.75|26.45|26.76|26.46|26.79|26.49|26.74|26.44|80
1639158600000|2021-12-10 17:50:00|26.75|26.45|26.78|26.48|26.8|26.5|26.73|26.43|131
1639158900000|2021-12-10 17:55:00|26.79|26.49|26.91|26.61|26.94|26.64|26.78|26.48|155
1639159200000|2021-12-10 18:00:00|26.9|26.6|26.88|26.58|26.92|26.62|26.87|26.57|79
1639159500000|2021-12-10 18:05:00|26.89|26.59|26.89|26.59|26.94|26.64|26.88|26.58|95
1639159800000|2021-12-10 18:10:00|26.9|26.6|27.02|26.72|27.05|26.75|26.89|26.59|85
1639160100000|2021-12-10 18:15:00|27.01|26.71|27|26.7|27.11|26.81|26.96|26.66|156
1639160400000|2021-12-10 18:20:00|27.01|26.71|26.92|26.62|27.01|26.71|26.91|26.61|88
1639160700000|2021-12-10 18:25:00|26.93|26.63|26.97|26.67|26.97|26.67|26.9|26.6|67
1639161000000|2021-12-10 18:30:00|26.96|26.66|26.98|26.68|27.02|26.72|26.96|26.66|77
1639161300000|2021-12-10 18:35:00|26.97|26.67|27.01|26.71|27.01|26.71|26.94|26.64|83
1639161600000|2021-12-10 18:40:00|27.02|26.72|26.99|26.69|27.03|26.73|26.97|26.67|56
1639161900000|2021-12-10 18:45:00|26.98|26.68|26.92|26.62|26.98|26.68|26.91|26.61|81
1639162200000|2021-12-10 18:50:00|26.93|26.63|26.88|26.58|26.93|26.63|26.86|26.56|87
1639162500000|2021-12-10 18:55:00|26.89|26.59|26.82|26.52|26.89|26.59|26.77|26.47|143
1639162800000|2021-12-10 19:00:00|26.81|26.51|26.74|26.44|26.85|26.55|26.73|26.43|144
1639163100000|2021-12-10 19:05:00|26.75|26.45|26.76|26.46|26.79|26.49|26.74|26.44|64
1639163400000|2021-12-10 19:10:00|26.77|26.47|26.78|26.48|26.85|26.55|26.76|26.46|103
1639163700000|2021-12-10 19:15:00|26.77|26.47|26.85|26.55|26.86|26.56|26.77|26.47|73
1639164000000|2021-12-10 19:20:00|26.84|26.54|26.9|26.6|26.9|26.6|26.81|26.51|89
1639164300000|2021-12-10 19:25:00|26.89|26.59|26.93|26.63|26.94|26.64|26.89|26.59|64
1639164600000|2021-12-10 19:30:00|26.92|26.62|26.96|26.66|27|26.7|26.92|26.62|107
1639164900000|2021-12-10 19:35:00|26.97|26.67|27|26.7|27.01|26.71|26.93|26.63|99
1639165200000|2021-12-10 19:40:00|27.01|26.71|26.95|26.65|27.01|26.71|26.94|26.64|82
1639165500000|2021-12-10 19:45:00|26.96|26.66|27.02|26.72|27.04|26.74|26.95|26.65|77
1639165800000|2021-12-10 19:50:00|27.01|26.71|26.97|26.67|27.01|26.71|26.96|26.66|39
1639166100000|2021-12-10 19:55:00|26.96|26.66|26.97|26.67|26.99|26.69|26.94|26.64|62
1639166400000|2021-12-10 20:00:00|26.98|26.68|27.02|26.72|27.05|26.75|26.96|26.66|85
1639166700000|2021-12-10 20:05:00|27.03|26.73|27.03|26.73|27.03|26.73|26.99|26.69|55
1639167000000|2021-12-10 20:10:00|27.02|26.72|27.03|26.73|27.09|26.79|27.02|26.72|70
1639167300000|2021-12-10 20:15:00|27.02|26.72|27.01|26.71|27.03|26.73|26.97|26.67|92
1639167600000|2021-12-10 20:20:00|27|26.7|27|26.7|27.03|26.73|26.99|26.69|85
1639167900000|2021-12-10 20:25:00|27.01|26.71|27|26.7|27.03|26.73|26.97|26.67|101
1639168200000|2021-12-10 20:30:00|26.99|26.69|27|26.7|27.02|26.72|26.97|26.67|72
1639168500000|2021-12-10 20:35:00|27.01|26.71|26.97|26.67|27.03|26.73|26.97|26.67|85
1639168800000|2021-12-10 20:40:00|26.98|26.68|26.97|26.67|26.98|26.68|26.95|26.65|79
1639169100000|2021-12-10 20:45:00|26.98|26.68|27.02|26.72|27.03|26.73|26.98|26.68|79
1639169400000|2021-12-10 20:50:00|27.03|26.73|27.05|26.75|27.06|26.76|27.02|26.72|49
1639169700000|2021-12-10 20:55:00|27.04|26.74|27.07|26.77|27.08|26.78|27|26.7|80
1639170000000|2021-12-10 21:00:00|27.06|26.76|27.08|26.78|27.08|26.78|27.02|26.72|87
1639170300000|2021-12-10 21:05:00|27.09|26.79|26.98|26.68|27.09|26.79|26.98|26.68|68
1639170600000|2021-12-10 21:10:00|26.99|26.69|27.05|26.75|27.12|26.82|26.99|26.69|116
1639170900000|2021-12-10 21:15:00|27.04|26.74|27.02|26.72|27.05|26.75|26.99|26.69|39
1639171200000|2021-12-10 21:20:00|27.04|26.74|27.08|26.78|27.09|26.79|27.04|26.74|64
1639171500000|2021-12-10 21:25:00|27.07|26.77|27.02|26.72|27.08|26.78|26.99|26.69|88
1639171800000|2021-12-10 21:30:00|27.03|26.73|27.1|26.8|27.12|26.82|27.02|26.72|54
1639172100000|2021-12-10 21:35:00|27.11|26.81|27.08|26.78|27.12|26.82|27.07|26.77|64
1639172400000|2021-12-10 21:40:00|27.07|26.77|27.04|26.74|27.08|26.78|27|26.7|71
1639172700000|2021-12-10 21:45:00|27.05|26.75|26.83|26.53|27.05|26.75|26.78|26.48|96
1639173000000|2021-12-10 21:50:00|26.82|26.52|26.82|26.52|26.88|26.58|26.81|26.51|96
1639173300000|2021-12-10 21:55:00|26.83|26.53|26.83|26.53|26.93|26.63|26.83|26.53|67
1639209600000|2021-12-11 08:00:00|27.22|26.92|27.23|26.93|27.31|27.01|27.19|26.89|79
1639209900000|2021-12-11 08:05:00|27.24|26.94|27.14|26.84|27.25|26.95|27.11|26.81|95
1639210200000|2021-12-11 08:10:00|27.15|26.85|27.33|27.03|27.33|27.03|27.14|26.84|101
1639210500000|2021-12-11 08:15:00|27.34|27.04|27.35|27.05|27.35|27.05|27.32|27.02|77
1639210800000|2021-12-11 08:20:00|27.34|27.04|27.39|27.09|27.4|27.1|27.34|27.04|44
1639211100000|2021-12-11 08:25:00|27.4|27.1|27.54|27.24|27.57|27.27|27.39|27.09|146
1639211400000|2021-12-11 08:30:00|27.55|27.25|27.51|27.21|27.57|27.27|27.49|27.19|135
1639211700000|2021-12-11 08:35:00|27.5|27.2|27.41|27.11|27.51|27.21|27.39|27.09|109
1639212000000|2021-12-11 08:40:00|27.39|27.09|27.45|27.15|27.46|27.16|27.38|27.08|76
1639212300000|2021-12-11 08:45:00|27.44|27.14|27.31|27.01|27.45|27.15|27.29|26.99|100
1639212600000|2021-12-11 08:50:00|27.3|27|27.22|26.92|27.32|27.02|27.22|26.92|85
1639212900000|2021-12-11 08:55:00|27.21|26.91|27.29|26.99|27.29|26.99|27.19|26.89|113
1639213200000|2021-12-11 09:00:00|27.3|27|27.24|26.94|27.32|27.02|27.23|26.93|84
1639213500000|2021-12-11 09:05:00|27.25|26.95|27.23|26.93|27.26|26.96|27.16|26.86|112
1639213800000|2021-12-11 09:10:00|27.24|26.94|27.23|26.93|27.25|26.95|27.19|26.89|76
1639214100000|2021-12-11 09:15:00|27.24|26.94|27.35|27.05|27.35|27.05|27.21|26.91|49
1639214400000|2021-12-11 09:20:00|27.36|27.06|27.38|27.08|27.4|27.1|27.35|27.05|64
1639214700000|2021-12-11 09:25:00|27.37|27.07|27.27|26.97|27.38|27.08|27.25|26.95|66
1639215000000|2021-12-11 09:30:00|27.26|26.96|27.37|27.07|27.37|27.07|27.26|26.96|57
1639215300000|2021-12-11 09:35:00|27.38|27.08|27.33|27.03|27.38|27.08|27.29|26.99|97
1639215600000|2021-12-11 09:40:00|27.32|27.02|27.3|27|27.34|27.04|27.3|27|56
1639215900000|2021-12-11 09:45:00|27.29|26.99|27.24|26.94|27.3|27|27.23|26.93|45
1639216200000|2021-12-11 09:50:00|27.26|26.96|27.29|26.99|27.3|27|27.24|26.94|27
1639216500000|2021-12-11 09:55:00|27.3|27|27.4|27.1|27.43|27.13|27.29|26.99|54
1639216800000|2021-12-11 10:00:00|27.39|27.09|27.45|27.15|27.45|27.15|27.36|27.06|59
1639217100000|2021-12-11 10:05:00|27.44|27.14|27.47|27.17|27.49|27.19|27.44|27.14|70
1639217400000|2021-12-11 10:10:00|27.48|27.18|27.38|27.08|27.48|27.18|27.37|27.07|76
1639217700000|2021-12-11 10:15:00|27.37|27.07|27.37|27.07|27.4|27.1|27.34|27.04|55
1639218000000|2021-12-11 10:20:00|27.38|27.08|27.43|27.13|27.43|27.13|27.38|27.08|54
1639218300000|2021-12-11 10:25:00|27.42|27.12|27.45|27.15|27.46|27.16|27.4|27.1|54
1639218600000|2021-12-11 10:30:00|27.46|27.16|27.47|27.17|27.47|27.17|27.42|27.12|36
1639218900000|2021-12-11 10:35:00|27.48|27.18|27.35|27.05|27.48|27.18|27.32|27.02|55
1639219200000|2021-12-11 10:40:00|27.34|27.04|27.38|27.08|27.38|27.08|27.34|27.04|38
1639219500000|2021-12-11 10:45:00|27.39|27.09|27.42|27.12|27.43|27.13|27.37|27.07|54
1639219800000|2021-12-11 10:50:00|27.41|27.11|27.43|27.13|27.43|27.13|27.39|27.09|46
1639220100000|2021-12-11 10:55:00|27.44|27.14|27.43|27.13|27.44|27.14|27.39|27.09|55
1639220400000|2021-12-11 11:00:00|27.4|27.1|27.48|27.18|27.51|27.21|27.39|27.09|72
1639220700000|2021-12-11 11:05:00|27.49|27.19|27.49|27.19|27.49|27.19|27.42|27.12|72
1639221000000|2021-12-11 11:10:00|27.48|27.18|27.49|27.19|27.5|27.2|27.44|27.14|75
1639221300000|2021-12-11 11:15:00|27.5|27.2|27.49|27.19|27.51|27.21|27.47|27.17|36
1639221600000|2021-12-11 11:20:00|27.48|27.18|27.55|27.25|27.55|27.25|27.43|27.13|181
1639221900000|2021-12-11 11:25:00|27.54|27.24|27.62|27.32|27.62|27.32|27.54|27.24|83
1639222200000|2021-12-11 11:30:00|27.61|27.31|27.53|27.23|27.62|27.32|27.53|27.23|68
1639222500000|2021-12-11 11:35:00|27.52|27.22|27.56|27.26|27.56|27.26|27.49|27.19|90
1639222800000|2021-12-11 11:40:00|27.57|27.27|27.54|27.24|27.57|27.27|27.52|27.22|51
1639223100000|2021-12-11 11:45:00|27.53|27.23|27.48|27.18|27.55|27.25|27.47|27.17|67
1639223400000|2021-12-11 11:50:00|27.47|27.17|27.46|27.16|27.48|27.18|27.43|27.13|34
1639223700000|2021-12-11 11:55:00|27.47|27.17|27.51|27.21|27.54|27.24|27.44|27.14|61
1639224000000|2021-12-11 12:00:00|27.52|27.22|27.44|27.14|27.55|27.25|27.39|27.09|88
1639224300000|2021-12-11 12:05:00|27.45|27.15|27.48|27.18|27.48|27.18|27.41|27.11|42
1639224600000|2021-12-11 12:10:00|27.49|27.19|27.51|27.21|27.51|27.21|27.46|27.16|67
1639224900000|2021-12-11 12:15:00|27.5|27.2|27.53|27.23|27.54|27.24|27.46|27.16|56
1639225200000|2021-12-11 12:20:00|27.54|27.24|27.59|27.29|27.59|27.29|27.53|27.23|86
1639225500000|2021-12-11 12:25:00|27.6|27.3|27.58|27.28|27.61|27.31|27.55|27.25|35
1639225800000|2021-12-11 12:30:00|27.57|27.27|27.58|27.28|27.59|27.29|27.54|27.24|83
1639226100000|2021-12-11 12:35:00|27.57|27.27|27.65|27.35|27.65|27.35|27.56|27.26|54
1639226400000|2021-12-11 12:40:00|27.66|27.36|27.7|27.4|27.7|27.4|27.64|27.34|18
1639226700000|2021-12-11 12:45:00|27.71|27.41|27.63|27.33|27.72|27.42|27.63|27.33|31
1639227000000|2021-12-11 12:50:00|27.64|27.34|27.69|27.39|27.74|27.44|27.63|27.33|69
1639227300000|2021-12-11 12:55:00|27.68|27.38|27.72|27.42|27.74|27.44|27.64|27.34|59
1639227600000|2021-12-11 13:00:00|27.71|27.41|27.63|27.33|27.73|27.43|27.61|27.31|112
1639227900000|2021-12-11 13:05:00|27.64|27.34|27.67|27.37|27.68|27.38|27.63|27.33|53
1639228200000|2021-12-11 13:10:00|27.68|27.38|27.55|27.25|27.85|27.55|27.54|27.24|167
1639228500000|2021-12-11 13:15:00|27.56|27.26|27.58|27.28|27.61|27.31|27.52|27.22|121
1639228800000|2021-12-11 13:20:00|27.59|27.29|27.66|27.36|27.66|27.36|27.56|27.26|68
1639229100000|2021-12-11 13:25:00|27.65|27.35|27.61|27.31|27.67|27.37|27.59|27.29|63
1639229400000|2021-12-11 13:30:00|27.62|27.32|27.68|27.38|27.71|27.41|27.61|27.31|95
1639229700000|2021-12-11 13:35:00|27.67|27.37|27.64|27.34|27.7|27.4|27.63|27.33|64
1639230000000|2021-12-11 13:40:00|27.63|27.33|27.64|27.34|27.68|27.38|27.56|27.26|95
1639230300000|2021-12-11 13:45:00|27.65|27.35|27.61|27.31|27.66|27.36|27.59|27.29|98
1639230600000|2021-12-11 13:50:00|27.62|27.32|27.75|27.45|27.76|27.46|27.61|27.31|94
1639230900000|2021-12-11 13:55:00|27.76|27.46|27.84|27.54|27.84|27.54|27.73|27.43|65
1639231200000|2021-12-11 14:00:00|27.83|27.53|27.83|27.53|27.89|27.59|27.81|27.51|115
1639231500000|2021-12-11 14:05:00|27.82|27.52|27.96|27.66|27.96|27.66|27.73|27.43|108
1639231800000|2021-12-11 14:10:00|27.97|27.67|27.95|27.65|28.12|27.82|27.95|27.65|116
1639232100000|2021-12-11 14:15:00|27.96|27.66|27.85|27.55|27.99|27.69|27.81|27.51|85
1639232400000|2021-12-11 14:20:00|27.86|27.56|27.87|27.57|27.89|27.59|27.85|27.55|84
1639232700000|2021-12-11 14:25:00|27.88|27.58|27.83|27.53|27.88|27.58|27.75|27.45|58
1639233000000|2021-12-11 14:30:00|27.84|27.54|27.77|27.47|27.85|27.55|27.76|27.46|62
1639233300000|2021-12-11 14:35:00|27.78|27.48|27.84|27.54|27.85|27.55|27.77|27.47|86
1639233600000|2021-12-11 14:40:00|27.85|27.55|27.84|27.54|27.88|27.58|27.82|27.52|56
1639233900000|2021-12-11 14:45:00|27.83|27.53|27.93|27.63|27.93|27.63|27.83|27.53|95
1639234200000|2021-12-11 14:50:00|27.94|27.64|27.86|27.56|27.94|27.64|27.84|27.54|73
1639234500000|2021-12-11 14:55:00|27.87|27.57|27.84|27.54|27.89|27.59|27.61|27.31|131
1639234800000|2021-12-11 15:00:00|27.83|27.53|27.9|27.6|27.93|27.63|27.83|27.53|149
1639235100000|2021-12-11 15:05:00|27.89|27.59|27.9|27.6|27.94|27.64|27.87|27.57|84
1639235400000|2021-12-11 15:10:00|27.91|27.61|27.83|27.53|27.91|27.61|27.8|27.5|99
1639235700000|2021-12-11 15:15:00|27.84|27.54|27.81|27.51|27.85|27.55|27.8|27.5|54
1639236000000|2021-12-11 15:20:00|27.8|27.5|27.84|27.54|27.84|27.54|27.79|27.49|88
1639236300000|2021-12-11 15:25:00|27.83|27.53|27.81|27.51|27.84|27.54|27.81|27.51|79
1639236600000|2021-12-11 15:30:00|27.8|27.5|27.89|27.59|27.89|27.59|27.8|27.5|66
1639236900000|2021-12-11 15:35:00|27.88|27.58|27.85|27.55|27.9|27.6|27.84|27.54|76
1639237200000|2021-12-11 15:40:00|27.83|27.53|27.93|27.63|27.93|27.63|27.82|27.52|86
1639237500000|2021-12-11 15:45:00|27.94|27.64|27.9|27.6|27.94|27.64|27.87|27.57|80
1639237800000|2021-12-11 15:50:00|27.89|27.59|27.89|27.59|27.9|27.6|27.87|27.57|61
1639238100000|2021-12-11 15:55:00|27.9|27.6|28.05|27.75|28.06|27.76|27.87|27.57|105
1639238400000|2021-12-11 16:00:00|28.04|27.74|28.01|27.71|28.05|27.75|27.94|27.64|127
1639238700000|2021-12-11 16:05:00|28.02|27.72|27.98|27.68|28.11|27.81|27.98|27.68|131
1639239000000|2021-12-11 16:10:00|27.97|27.67|28.15|27.85|28.15|27.85|27.95|27.65|149
1639239300000|2021-12-11 16:15:00|28.14|27.84|28.05|27.75|28.14|27.84|27.99|27.69|112
1639239600000|2021-12-11 16:20:00|28.06|27.76|28.03|27.73|28.07|27.77|28|27.7|67
1639239900000|2021-12-11 16:25:00|28.02|27.72|28.03|27.73|28.06|27.76|28.02|27.72|76
1639240200000|2021-12-11 16:30:00|28.02|27.72|27.99|27.69|28.04|27.74|27.99|27.69|100
1639240500000|2021-12-11 16:35:00|27.98|27.68|27.97|27.67|27.98|27.68|27.92|27.62|87
1639240800000|2021-12-11 16:40:00|27.96|27.66|28.01|27.71|28.01|27.71|27.95|27.65|54
1639241100000|2021-12-11 16:45:00|28|27.7|27.93|27.63|28|27.7|27.92|27.62|49
1639241400000|2021-12-11 16:50:00|27.91|27.61|27.95|27.65|27.96|27.66|27.91|27.61|21
1639241700000|2021-12-11 16:55:00|27.94|27.64|27.92|27.62|27.95|27.65|27.86|27.56|49
1639242000000|2021-12-11 17:00:00|27.94|27.64|27.85|27.55|27.94|27.64|27.85|27.55|88
1639242300000|2021-12-11 17:05:00|27.84|27.54|27.93|27.63|27.95|27.65|27.8|27.5|52
1639242600000|2021-12-11 17:10:00|27.94|27.64|27.89|27.59|27.95|27.65|27.89|27.59|54
1639242900000|2021-12-11 17:15:00|27.88|27.58|27.91|27.61|27.92|27.62|27.88|27.58|72
1639243200000|2021-12-11 17:20:00|27.9|27.6|27.88|27.58|27.91|27.61|27.86|27.56|36
1639243500000|2021-12-11 17:25:00|27.89|27.59|27.9|27.6|27.91|27.61|27.83|27.53|62
1639243800000|2021-12-11 17:30:00|27.91|27.61|27.87|27.57|27.92|27.62|27.85|27.55|72
1639244100000|2021-12-11 17:35:00|27.86|27.56|27.86|27.56|27.88|27.58|27.85|27.55|73
1639244400000|2021-12-11 17:40:00|27.85|27.55|27.86|27.56|27.86|27.56|27.83|27.53|78
1639244700000|2021-12-11 17:45:00|27.85|27.55|27.79|27.49|27.85|27.55|27.77|27.47|90
1639245000000|2021-12-11 17:50:00|27.8|27.5|27.76|27.46|27.8|27.5|27.74|27.44|63
1639245300000|2021-12-11 17:55:00|27.75|27.45|27.78|27.48|27.81|27.51|27.72|27.42|53
1639245600000|2021-12-11 18:00:00|27.77|27.47|27.79|27.49|27.79|27.49|27.73|27.43|56
1639245900000|2021-12-11 18:05:00|27.8|27.5|27.76|27.46|27.83|27.53|27.74|27.44|66
1639246200000|2021-12-11 18:10:00|27.77|27.47|27.75|27.45|27.8|27.5|27.73|27.43|49
1639246500000|2021-12-11 18:15:00|27.74|27.44|27.73|27.43|27.76|27.46|27.7|27.4|67
1639246800000|2021-12-11 18:20:00|27.72|27.42|27.7|27.4|27.73|27.43|27.69|27.39|28
1639247100000|2021-12-11 18:25:00|27.68|27.38|27.66|27.36|27.7|27.4|27.66|27.36|37
1639247400000|2021-12-11 18:30:00|27.67|27.37|27.66|27.36|27.71|27.41|27.66|27.36|45
1639247700000|2021-12-11 18:35:00|27.67|27.37|27.65|27.35|27.67|27.37|27.64|27.34|61
1639248000000|2021-12-11 18:40:00|27.66|27.36|27.63|27.33|27.67|27.37|27.62|27.32|60
1639248300000|2021-12-11 18:45:00|27.64|27.34|27.68|27.38|27.68|27.38|27.61|27.31|34
1639248600000|2021-12-11 18:50:00|27.67|27.37|27.6|27.3|27.67|27.37|27.6|27.3|45
1639248900000|2021-12-11 18:55:00|27.62|27.32|27.58|27.28|27.62|27.32|27.56|27.26|26
1639249200000|2021-12-11 19:00:00|27.59|27.29|27.51|27.21|27.59|27.29|27.5|27.2|48
1639249500000|2021-12-11 19:05:00|27.5|27.2|27.47|27.17|27.52|27.22|27.46|27.16|54
1639249800000|2021-12-11 19:10:00|27.46|27.16|27.5|27.2|27.51|27.21|27.46|27.16|25
1639250100000|2021-12-11 19:15:00|27.49|27.19|27.51|27.21|27.53|27.23|27.47|27.17|67
1639250400000|2021-12-11 19:20:00|27.5|27.2|27.51|27.21|27.52|27.22|27.48|27.18|35
1639250700000|2021-12-11 19:25:00|27.5|27.2|27.46|27.16|27.51|27.21|27.42|27.12|52
1639251000000|2021-12-11 19:30:00|27.47|27.17|27.41|27.11|27.49|27.19|27.4|27.1|51
1639251300000|2021-12-11 19:35:00|27.4|27.1|27.42|27.12|27.42|27.12|27.37|27.07|50
1639251600000|2021-12-11 19:40:00|27.43|27.13|27.41|27.11|27.45|27.15|27.4|27.1|62
1639251900000|2021-12-11 19:45:00|27.4|27.1|27.41|27.11|27.46|27.16|27.4|27.1|35
1639252200000|2021-12-11 19:50:00|27.42|27.12|27.38|27.08|27.45|27.15|27.37|27.07|69
1639252500000|2021-12-11 19:55:00|27.39|27.09|27.37|27.07|27.4|27.1|27.34|27.04|121
1639252800000|2021-12-11 20:00:00|27.36|27.06|27.43|27.13|27.44|27.14|27.36|27.06|72
1639253100000|2021-12-11 20:05:00|27.42|27.12|27.41|27.11|27.44|27.14|27.4|27.1|68
1639253400000|2021-12-11 20:10:00|27.42|27.12|27.38|27.08|27.42|27.12|27.35|27.05|53
1639253700000|2021-12-11 20:15:00|27.39|27.09|27.4|27.1|27.4|27.1|27.33|27.03|58
1639254000000|2021-12-11 20:20:00|27.41|27.11|27.39|27.09|27.41|27.11|27.38|27.08|30
1639254300000|2021-12-11 20:25:00|27.38|27.08|27.41|27.11|27.41|27.11|27.36|27.06|76
1639254600000|2021-12-11 20:30:00|27.4|27.1|27.45|27.15|27.48|27.18|27.35|27.05|97
1639254900000|2021-12-11 20:35:00|27.44|27.14|27.53|27.23|27.58|27.28|27.44|27.14|80
1639255200000|2021-12-11 20:40:00|27.52|27.22|27.57|27.27|27.57|27.27|27.5|27.2|51
1639255500000|2021-12-11 20:45:00|27.56|27.26|27.51|27.21|27.57|27.27|27.49|27.19|27
1639255800000|2021-12-11 20:50:00|27.5|27.2|27.51|27.21|27.52|27.22|27.46|27.16|48
1639256100000|2021-12-11 20:55:00|27.52|27.22|27.46|27.16|27.53|27.23|27.43|27.13|64
1639256400000|2021-12-11 21:00:00|27.45|27.15|27.34|27.04|27.45|27.15|27.34|27.04|68
1639256700000|2021-12-11 21:05:00|27.35|27.05|27.35|27.05|27.37|27.07|27.21|26.91|108
1639257000000|2021-12-11 21:10:00|27.36|27.06|27.35|27.05|27.38|27.08|27.3|27|55
1639257300000|2021-12-11 21:15:00|27.34|27.04|27.4|27.1|27.4|27.1|27.34|27.04|47
1639257600000|2021-12-11 21:20:00|27.39|27.09|27.47|27.17|27.47|27.17|27.39|27.09|101
1639257900000|2021-12-11 21:25:00|27.46|27.16|27.35|27.05|27.47|27.17|27.34|27.04|52
1639258200000|2021-12-11 21:30:00|27.36|27.06|27.28|26.98|27.36|27.06|27.28|26.98|50
1639258500000|2021-12-11 21:35:00|27.27|26.97|27.21|26.91|27.28|26.98|27.2|26.9|77
1639258800000|2021-12-11 21:40:00|27.2|26.9|27.25|26.95|27.25|26.95|27.14|26.84|64
1639259100000|2021-12-11 21:45:00|27.24|26.94|27.29|26.99|27.3|27|27.24|26.94|83
1639259400000|2021-12-11 21:50:00|27.28|26.98|27.32|27.02|27.32|27.02|27.27|26.97|62
1639259700000|2021-12-11 21:55:00|27.33|27.03|27.33|27.03|27.4|27.1|27.31|27.01|123
1639260000000|2021-12-11 22:00:00|27.34|27.04|27.29|26.99|27.35|27.05|27.29|26.99|111
1639260300000|2021-12-11 22:05:00|27.3|27|27.35|27.05|27.35|27.05|27.29|26.99|82
1639260600000|2021-12-11 22:10:00|27.36|27.06|27.34|27.04|27.36|27.06|27.3|27|68
1639260900000|2021-12-11 22:15:00|27.35|27.05|27.29|26.99|27.35|27.05|27.29|26.99|61
1639261200000|2021-12-11 22:20:00|27.27|26.97|27.28|26.98|27.29|26.99|27.25|26.95|47
1639261500000|2021-12-11 22:25:00|27.27|26.97|27.29|26.99|27.3|27|27.27|26.97|47
1639261800000|2021-12-11 22:30:00|27.28|26.98|27.3|27|27.3|27|27.27|26.97|17
1639262100000|2021-12-11 22:35:00|27.31|27.01|27.35|27.05|27.35|27.05|27.29|26.99|58
1639262400000|2021-12-11 22:40:00|27.33|27.03|27.44|27.14|27.48|27.18|27.33|27.03|38
1639262700000|2021-12-11 22:45:00|27.43|27.13|27.38|27.08|27.44|27.14|27.37|27.07|59
1639263000000|2021-12-11 22:50:00|27.37|27.07|27.41|27.11|27.41|27.11|27.36|27.06|57
1639263300000|2021-12-11 22:55:00|27.39|27.09|27.33|27.03|27.41|27.11|27.33|27.03|37
1639263600000|2021-12-11 23:00:00|27.34|27.04|27.36|27.06|27.36|27.06|27.34|27.04|28
1639263900000|2021-12-11 23:05:00|27.35|27.05|27.45|27.15|27.46|27.16|27.34|27.04|54
1639264200000|2021-12-11 23:10:00|27.46|27.16|27.46|27.16|27.54|27.24|27.41|27.11|119
1639264500000|2021-12-11 23:15:00|27.45|27.15|27.48|27.18|27.5|27.2|27.41|27.11|109
1639264800000|2021-12-11 23:20:00|27.47|27.17|27.55|27.25|27.56|27.26|27.44|27.14|127
1639265100000|2021-12-11 23:25:00|27.56|27.26|27.56|27.26|27.58|27.28|27.51|27.21|91
1639265400000|2021-12-11 23:30:00|27.57|27.27|27.55|27.25|27.61|27.31|27.51|27.21|80
1639265700000|2021-12-11 23:35:00|27.56|27.26|27.49|27.19|27.58|27.28|27.49|27.19|76
1639266000000|2021-12-11 23:40:00|27.48|27.18|27.47|27.17|27.49|27.19|27.41|27.11|96
1639266300000|2021-12-11 23:45:00|27.48|27.18|27.51|27.21|27.56|27.26|27.47|27.17|117
1639266600000|2021-12-11 23:50:00|27.52|27.22|27.57|27.27|27.57|27.27|27.5|27.2|74
1639266900000|2021-12-11 23:55:00|27.56|27.26|27.6|27.3|27.61|27.31|27.56|27.26|102
1639267200000|2021-12-12 00:00:00|27.61|27.31|27.65|27.35|27.65|27.35|27.57|27.27|122
1639267500000|2021-12-12 00:05:00|27.66|27.36|27.67|27.37|27.73|27.43|27.63|27.33|99
1639267800000|2021-12-12 00:10:00|27.66|27.36|27.67|27.37|27.69|27.39|27.62|27.32|138
1639268100000|2021-12-12 00:15:00|27.66|27.36|27.66|27.36|27.67|27.37|27.62|27.32|82
1639268400000|2021-12-12 00:20:00|27.64|27.34|27.63|27.33|27.7|27.4|27.63|27.33|101
1639268700000|2021-12-12 00:25:00|27.62|27.32|27.53|27.23|27.62|27.32|27.51|27.21|81
1639269000000|2021-12-12 00:30:00|27.52|27.22|27.41|27.11|27.53|27.23|27.39|27.09|88
1639269300000|2021-12-12 00:35:00|27.42|27.12|27.34|27.04|27.43|27.13|27.28|26.98|100
1639269600000|2021-12-12 00:40:00|27.33|27.03|27.3|27|27.33|27.03|27.26|26.96|90
1639269900000|2021-12-12 00:45:00|27.29|26.99|27.3|27|27.33|27.03|27.26|26.96|46
1639270200000|2021-12-12 00:50:00|27.31|27.01|27.3|27|27.32|27.02|27.25|26.95|58
1639270500000|2021-12-12 00:55:00|27.31|27.01|27.33|27.03|27.36|27.06|27.3|27|72
1639270800000|2021-12-12 01:00:00|27.34|27.04|27.43|27.13|27.43|27.13|27.33|27.03|72
1639271100000|2021-12-12 01:05:00|27.44|27.14|27.49|27.19|27.51|27.21|27.43|27.13|54
1639271400000|2021-12-12 01:10:00|27.5|27.2|27.44|27.14|27.5|27.2|27.42|27.12|29
1639271700000|2021-12-12 01:15:00|27.45|27.15|27.46|27.16|27.51|27.21|27.43|27.13|63
1639272000000|2021-12-12 01:20:00|27.47|27.17|27.29|26.99|27.47|27.17|27.28|26.98|68
1639272300000|2021-12-12 01:25:00|27.28|26.98|27.34|27.04|27.35|27.05|27.27|26.97|39
1639272600000|2021-12-12 01:30:00|27.33|27.03|27.34|27.04|27.35|27.05|27.28|26.98|41
1639272900000|2021-12-12 01:35:00|27.35|27.05|27.33|27.03|27.36|27.06|27.28|26.98|63
1639273200000|2021-12-12 01:40:00|27.34|27.04|27.32|27.02|27.34|27.04|27.3|27|75
1639273500000|2021-12-12 01:45:00|27.33|27.03|27.3|27|27.34|27.04|27.3|27|51
1639273800000|2021-12-12 01:50:00|27.29|26.99|27.24|26.94|27.3|27|27.24|26.94|54
1639274100000|2021-12-12 01:55:00|27.23|26.93|27.17|26.87|27.25|26.95|27.16|26.86|69
1639274400000|2021-12-12 02:00:00|27.16|26.86|27.08|26.78|27.17|26.87|27.08|26.78|64
1639274700000|2021-12-12 02:05:00|27.09|26.79|27.11|26.81|27.14|26.84|27.08|26.78|42
1639275000000|2021-12-12 02:10:00|27.12|26.82|27.1|26.8|27.13|26.83|27.08|26.78|61
1639275300000|2021-12-12 02:15:00|27.11|26.81|27.14|26.84|27.18|26.88|27.11|26.81|73
1639275600000|2021-12-12 02:20:00|27.15|26.85|27.16|26.86|27.17|26.87|27.13|26.83|44
1639275900000|2021-12-12 02:25:00|27.17|26.87|27.24|26.94|27.25|26.95|27.16|26.86|61
1639276200000|2021-12-12 02:30:00|27.25|26.95|27.36|27.06|27.44|27.14|27.22|26.92|99
1639276500000|2021-12-12 02:35:00|27.37|27.07|27.34|27.04|27.37|27.07|27.28|26.98|129
1639276800000|2021-12-12 02:40:00|27.33|27.03|27.38|27.08|27.39|27.09|27.32|27.02|58
1639277100000|2021-12-12 02:45:00|27.37|27.07|27.32|27.02|27.39|27.09|27.3|27|109
1639277400000|2021-12-12 02:50:00|27.33|27.03|27.29|26.99|27.35|27.05|27.25|26.95|117
1639277700000|2021-12-12 02:55:00|27.28|26.98|27.27|26.97|27.34|27.04|27.26|26.96|67
1639278000000|2021-12-12 03:00:00|27.28|26.98|27.26|26.96|27.31|27.01|27.24|26.94|75
1639278300000|2021-12-12 03:05:00|27.27|26.97|27.22|26.92|27.27|26.97|27.22|26.92|71
1639278600000|2021-12-12 03:10:00|27.23|26.93|27.23|26.93|27.25|26.95|27.21|26.91|63
1639278900000|2021-12-12 03:15:00|27.24|26.94|27.24|26.94|27.24|26.94|27.22|26.92|30
1639279200000|2021-12-12 03:20:00|27.25|26.95|27.28|26.98|27.29|26.99|27.24|26.94|75
1639279500000|2021-12-12 03:25:00|27.29|26.99|27.3|27|27.32|27.02|27.27|26.97|50
1639279800000|2021-12-12 03:30:00|27.29|26.99|27.35|27.05|27.36|27.06|27.29|26.99|87
1639280100000|2021-12-12 03:35:00|27.34|27.04|27.36|27.06|27.37|27.07|27.31|27.01|61
1639280400000|2021-12-12 03:40:00|27.35|27.05|27.38|27.08|27.4|27.1|27.32|27.02|80
1639280700000|2021-12-12 03:45:00|27.39|27.09|27.34|27.04|27.39|27.09|27.31|27.01|94
1639281000000|2021-12-12 03:50:00|27.33|27.03|27.34|27.04|27.35|27.05|27.32|27.02|45
1639281300000|2021-12-12 03:55:00|27.33|27.03|27.33|27.03|27.36|27.06|27.33|27.03|59
1639281600000|2021-12-12 04:00:00|27.34|27.04|27.26|26.96|27.37|27.07|27.26|26.96|71
1639281900000|2021-12-12 04:05:00|27.27|26.97|27.19|26.89|27.27|26.97|27.19|26.89|51
1639282200000|2021-12-12 04:10:00|27.2|26.9|27.19|26.89|27.23|26.93|27.19|26.89|34
1639282500000|2021-12-12 04:15:00|27.2|26.9|27.29|26.99|27.29|26.99|27.18|26.88|48
1639282800000|2021-12-12 04:20:00|27.28|26.98|27.26|26.96|27.31|27.01|27.25|26.95|73
1639283100000|2021-12-12 04:25:00|27.27|26.97|27.3|27|27.31|27.01|27.25|26.95|52
1639283400000|2021-12-12 04:30:00|27.29|26.99|27.3|27|27.32|27.02|27.27|26.97|60
1639283700000|2021-12-12 04:35:00|27.29|26.99|27.22|26.92|27.3|27|27.2|26.9|89
1639284000000|2021-12-12 04:40:00|27.23|26.93|27.17|26.87|27.24|26.94|27.16|26.86|83
1639284300000|2021-12-12 04:45:00|27.16|26.86|27.06|26.76|27.17|26.87|27.06|26.76|116
1639284600000|2021-12-12 04:50:00|27.05|26.75|27.03|26.73|27.08|26.78|27|26.7|99
1639284900000|2021-12-12 04:55:00|27.04|26.74|27.04|26.74|27.05|26.75|27.02|26.72|35
1639285200000|2021-12-12 05:00:00|27.05|26.75|27.12|26.82|27.13|26.83|27.04|26.74|52
1639285500000|2021-12-12 05:05:00|27.11|26.81|27.15|26.85|27.16|26.86|27.1|26.8|56
1639285800000|2021-12-12 05:10:00|27.16|26.86|27.17|26.87|27.19|26.89|27.13|26.83|86
1639286100000|2021-12-12 05:15:00|27.16|26.86|27.15|26.85|27.18|26.88|27.12|26.82|46
1639286400000|2021-12-12 05:20:00|27.16|26.86|27.19|26.89|27.2|26.9|27.14|26.84|77
1639286700000|2021-12-12 05:25:00|27.18|26.88|27.12|26.82|27.18|26.88|27.1|26.8|58
1639287000000|2021-12-12 05:30:00|27.11|26.81|27.12|26.82|27.15|26.85|27.09|26.79|52
1639287300000|2021-12-12 05:35:00|27.13|26.83|27.14|26.84|27.14|26.84|27.12|26.82|52
1639287600000|2021-12-12 05:40:00|27.13|26.83|27.1|26.8|27.17|26.87|27.09|26.79|49
1639287900000|2021-12-12 05:45:00|27.09|26.79|27.09|26.79|27.12|26.82|27.08|26.78|38
1639288200000|2021-12-12 05:50:00|27.08|26.78|27.02|26.72|27.09|26.79|27.02|26.72|37
1639288500000|2021-12-12 05:55:00|27.03|26.73|27|26.7|27.03|26.73|26.97|26.67|108
1639288800000|2021-12-12 06:00:00|27.01|26.71|26.96|26.66|27.01|26.71|26.96|26.66|100
1639289100000|2021-12-12 06:05:00|26.98|26.68|27|26.7|27.02|26.72|26.98|26.68|63
1639289400000|2021-12-12 06:10:00|26.99|26.69|27.01|26.71|27.02|26.72|26.99|26.69|35
1639289700000|2021-12-12 06:15:00|27.02|26.72|27.04|26.74|27.07|26.77|27.01|26.71|75
1639290000000|2021-12-12 06:20:00|27.03|26.73|27.04|26.74|27.08|26.78|27.02|26.72|47
1639290300000|2021-12-12 06:25:00|27.03|26.73|27.03|26.73|27.05|26.75|27.01|26.71|40
1639290600000|2021-12-12 06:30:00|27.04|26.74|27.04|26.74|27.05|26.75|27.02|26.72|47
1639290900000|2021-12-12 06:35:00|27.05|26.75|27.06|26.76|27.08|26.78|27.04|26.74|43
1639291200000|2021-12-12 06:40:00|27.07|26.77|27.13|26.83|27.15|26.85|27.05|26.75|70
1639291500000|2021-12-12 06:45:00|27.14|26.84|27.18|26.88|27.33|27.03|27.12|26.82|114
1639291800000|2021-12-12 06:50:00|27.19|26.89|27.21|26.91|27.22|26.92|27.17|26.87|37
1639292100000|2021-12-12 06:55:00|27.2|26.9|27.17|26.87|27.22|26.92|27.16|26.86|50
1639292400000|2021-12-12 07:00:00|27.16|26.86|27.16|26.86|27.19|26.89|27.15|26.85|51
1639292700000|2021-12-12 07:05:00|27.15|26.85|27.18|26.88|27.18|26.88|27.13|26.83|66
1639293000000|2021-12-12 07:10:00|27.19|26.89|27.16|26.86|27.19|26.89|27.15|26.85|81
1639293300000|2021-12-12 07:15:00|27.15|26.85|27.2|26.9|27.2|26.9|27.15|26.85|46
1639293600000|2021-12-12 07:20:00|27.21|26.91|27.22|26.92|27.22|26.92|27.19|26.89|50
1639293900000|2021-12-12 07:25:00|27.23|26.93|27.27|26.97|27.3|27|27.22|26.92|83
1639294200000|2021-12-12 07:30:00|27.28|26.98|27.22|26.92|27.29|26.99|27.22|26.92|51
1639294500000|2021-12-12 07:35:00|27.23|26.93|27.32|27.02|27.33|27.03|27.22|26.92|90
1639294800000|2021-12-12 07:40:00|27.31|27.01|27.28|26.98|27.33|27.03|27.25|26.95|68
1639295100000|2021-12-12 07:45:00|27.29|26.99|27.29|26.99|27.32|27.02|27.27|26.97|63
1639295400000|2021-12-12 07:50:00|27.28|26.98|27.26|26.96|27.29|26.99|27.25|26.95|49
1639295700000|2021-12-12 07:55:00|27.25|26.95|27.26|26.96|27.27|26.97|27.21|26.91|59
1639296000000|2021-12-12 08:00:00|27.27|26.97|27.22|26.92|27.28|26.98|27.22|26.92|70
1639296300000|2021-12-12 08:05:00|27.23|26.93|27.21|26.91|27.23|26.93|27.19|26.89|102
1639296600000|2021-12-12 08:10:00|27.22|26.92|27.28|26.98|27.3|27|27.21|26.91|71
1639296900000|2021-12-12 08:15:00|27.27|26.97|27.25|26.95|27.29|26.99|27.25|26.95|45
1639297200000|2021-12-12 08:20:00|27.24|26.94|27.22|26.92|27.28|26.98|27.22|26.92|71
1639297500000|2021-12-12 08:25:00|27.21|26.91|27.24|26.94|27.25|26.95|27.2|26.9|45
1639297800000|2021-12-12 08:30:00|27.23|26.93|27.2|26.9|27.24|26.94|27.18|26.88|54
1639298100000|2021-12-12 08:35:00|27.19|26.89|27.09|26.79|27.19|26.89|27.08|26.78|61
1639298400000|2021-12-12 08:40:00|27.08|26.78|27.06|26.76|27.1|26.8|27.04|26.74|57
1639298700000|2021-12-12 08:45:00|27.07|26.77|27.06|26.76|27.1|26.8|27.02|26.72|102
1639299000000|2021-12-12 08:50:00|27.07|26.77|27.07|26.77|27.1|26.8|27.05|26.75|53
1639299300000|2021-12-12 08:55:00|27.06|26.76|27.03|26.73|27.07|26.77|27.01|26.71|52
1639299600000|2021-12-12 09:00:00|27.02|26.72|27.12|26.82|27.14|26.84|27.02|26.72|96
1639299900000|2021-12-12 09:05:00|27.13|26.83|27.11|26.81|27.14|26.84|27.11|26.81|51
1639300200000|2021-12-12 09:10:00|27.1|26.8|27.03|26.73|27.11|26.81|27.03|26.73|64
1639300500000|2021-12-12 09:15:00|27.02|26.72|27.1|26.8|27.1|26.8|26.99|26.69|87
1639300800000|2021-12-12 09:20:00|27.09|26.79|27.16|26.86|27.17|26.87|27.08|26.78|63
1639301100000|2021-12-12 09:25:00|27.15|26.85|27.15|26.85|27.16|26.86|27.13|26.83|47
1639301400000|2021-12-12 09:30:00|27.14|26.84|27.09|26.79|27.14|26.84|27.09|26.79|41
1639301700000|2021-12-12 09:35:00|27.08|26.78|27.08|26.78|27.11|26.81|27.06|26.76|41
1639302000000|2021-12-12 09:40:00|27.07|26.77|27.03|26.73|27.08|26.78|27.02|26.72|43
1639302300000|2021-12-12 09:45:00|27.04|26.74|26.95|26.65|27.05|26.75|26.88|26.58|101
1639302600000|2021-12-12 09:50:00|26.94|26.64|26.93|26.63|27.02|26.72|26.93|26.63|78
1639302900000|2021-12-12 09:55:00|26.94|26.64|26.89|26.59|26.96|26.66|26.89|26.59|67
1639303200000|2021-12-12 10:00:00|26.9|26.6|26.89|26.59|26.93|26.63|26.88|26.58|60
1639303500000|2021-12-12 10:05:00|26.88|26.58|26.89|26.59|26.9|26.6|26.86|26.56|70
1639303800000|2021-12-12 10:10:00|26.9|26.6|26.92|26.62|26.93|26.63|26.84|26.54|81
1639304100000|2021-12-12 10:15:00|26.91|26.61|26.96|26.66|26.96|26.66|26.9|26.6|55
1639304400000|2021-12-12 10:20:00|26.97|26.67|26.99|26.69|27.02|26.72|26.96|26.66|89
1639304700000|2021-12-12 10:25:00|27|26.7|27.04|26.74|27.05|26.75|26.99|26.69|51
1639305000000|2021-12-12 10:30:00|27.03|26.73|27.01|26.71|27.05|26.75|27|26.7|87
1639305300000|2021-12-12 10:35:00|27|26.7|26.93|26.63|27.01|26.71|26.9|26.6|44
1639305600000|2021-12-12 10:40:00|26.92|26.62|26.98|26.68|26.98|26.68|26.92|26.62|33
1639305900000|2021-12-12 10:45:00|26.99|26.69|26.96|26.66|27|26.7|26.93|26.63|63
1639306200000|2021-12-12 10:50:00|26.95|26.65|26.93|26.63|26.96|26.66|26.9|26.6|37
1639306500000|2021-12-12 10:55:00|26.92|26.62|26.93|26.63|26.94|26.64|26.9|26.6|49
1639306800000|2021-12-12 11:00:00|26.94|26.64|26.91|26.61|26.99|26.69|26.89|26.59|43
1639307100000|2021-12-12 11:05:00|26.9|26.6|26.93|26.63|26.93|26.63|26.89|26.59|66
1639307400000|2021-12-12 11:10:00|26.94|26.64|26.95|26.65|26.98|26.68|26.93|26.63|76
1639307700000|2021-12-12 11:15:00|26.96|26.66|27.04|26.74|27.05|26.75|26.95|26.65|81
1639308000000|2021-12-12 11:20:00|27.05|26.75|27.07|26.77|27.09|26.79|27.02|26.72|118
1639308300000|2021-12-12 11:25:00|27.08|26.78|27.08|26.78|27.09|26.79|27.05|26.75|41
1639308600000|2021-12-12 11:30:00|27.09|26.79|27.08|26.78|27.09|26.79|27.05|26.75|30
1639308900000|2021-12-12 11:35:00|27.09|26.79|27.09|26.79|27.1|26.8|27.04|26.74|37
1639309200000|2021-12-12 11:40:00|27.1|26.8|27.25|26.95|27.25|26.95|27.09|26.79|76
1639309500000|2021-12-12 11:45:00|27.26|26.96|27.21|26.91|27.27|26.97|27.19|26.89|83
1639309800000|2021-12-12 11:50:00|27.2|26.9|27.14|26.84|27.21|26.91|27.13|26.83|48
1639310100000|2021-12-12 11:55:00|27.15|26.85|27.12|26.82|27.16|26.86|27.08|26.78|103
1639310400000|2021-12-12 12:00:00|27.13|26.83|27.21|26.91|27.21|26.91|27.13|26.83|83
1639310700000|2021-12-12 12:05:00|27.2|26.9|27.21|26.91|27.22|26.92|27.14|26.84|71
1639311000000|2021-12-12 12:10:00|27.22|26.92|27.29|26.99|27.34|27.04|27.22|26.92|107
1639311300000|2021-12-12 12:15:00|27.28|26.98|27.36|27.06|27.36|27.06|27.22|26.92|119
1639311600000|2021-12-12 12:20:00|27.37|27.07|27.39|27.09|27.42|27.12|27.36|27.06|76
1639311900000|2021-12-12 12:25:00|27.38|27.08|27.46|27.16|27.46|27.16|27.36|27.06|80
1639312200000|2021-12-12 12:30:00|27.47|27.17|27.43|27.13|27.47|27.17|27.39|27.09|86
1639312500000|2021-12-12 12:35:00|27.42|27.12|27.39|27.09|27.43|27.13|27.37|27.07|100
1639312800000|2021-12-12 12:40:00|27.4|27.1|27.4|27.1|27.41|27.11|27.37|27.07|45
1639313100000|2021-12-12 12:45:00|27.41|27.11|27.46|27.16|27.47|27.17|27.4|27.1|111
1639313400000|2021-12-12 12:50:00|27.45|27.15|27.39|27.09|27.46|27.16|27.38|27.08|64
1639313700000|2021-12-12 12:55:00|27.38|27.08|27.38|27.08|27.39|27.09|27.37|27.07|71
1639314000000|2021-12-12 13:00:00|27.4|27.1|27.43|27.13|27.44|27.14|27.36|27.06|83
1639314300000|2021-12-12 13:05:00|27.42|27.12|27.46|27.16|27.53|27.23|27.42|27.12|82
1639314600000|2021-12-12 13:10:00|27.47|27.17|27.48|27.18|27.52|27.22|27.46|27.16|83
1639314900000|2021-12-12 13:15:00|27.49|27.19|27.48|27.18|27.5|27.2|27.46|27.16|68
1639315200000|2021-12-12 13:20:00|27.49|27.19|27.49|27.19|27.49|27.19|27.46|27.16|41
1639315500000|2021-12-12 13:25:00|27.48|27.18|27.47|27.17|27.49|27.19|27.46|27.16|18
1639315800000|2021-12-12 13:30:00|27.46|27.16|27.52|27.22|27.53|27.23|27.46|27.16|44
1639316100000|2021-12-12 13:35:00|27.51|27.21|27.5|27.2|27.52|27.22|27.48|27.18|36
1639316400000|2021-12-12 13:40:00|27.49|27.19|27.52|27.22|27.53|27.23|27.48|27.18|44
1639316700000|2021-12-12 13:45:00|27.53|27.23|27.52|27.22|27.53|27.23|27.51|27.21|58
1639317000000|2021-12-12 13:50:00|27.53|27.23|27.54|27.24|27.54|27.24|27.52|27.22|16
1639317300000|2021-12-12 13:55:00|27.55|27.25|27.57|27.27|27.61|27.31|27.53|27.23|47
1639317600000|2021-12-12 14:00:00|27.58|27.28|27.65|27.35|27.66|27.36|27.57|27.27|99
1639317900000|2021-12-12 14:05:00|27.66|27.36|27.67|27.37|27.67|27.37|27.61|27.31|56
1639318200000|2021-12-12 14:10:00|27.66|27.36|27.68|27.38|27.69|27.39|27.64|27.34|63
1639318500000|2021-12-12 14:15:00|27.67|27.37|27.7|27.4|27.7|27.4|27.65|27.35|30
1639318800000|2021-12-12 14:20:00|27.69|27.39|27.68|27.38|27.7|27.4|27.67|27.37|22
1639319100000|2021-12-12 14:25:00|27.67|27.37|27.75|27.45|27.76|27.46|27.67|27.37|22
1639319400000|2021-12-12 14:30:00|27.74|27.44|27.71|27.41|27.74|27.44|27.68|27.38|56
1639319700000|2021-12-12 14:35:00|27.7|27.4|27.73|27.43|27.74|27.44|27.69|27.39|55
1639320000000|2021-12-12 14:40:00|27.74|27.44|27.74|27.44|27.74|27.44|27.69|27.39|53
1639320300000|2021-12-12 14:45:00|27.72|27.42|27.74|27.44|27.74|27.44|27.72|27.42|30
1639320600000|2021-12-12 14:50:00|27.75|27.45|27.8|27.5|27.81|27.51|27.73|27.43|25
1639320900000|2021-12-12 14:55:00|27.79|27.49|27.75|27.45|27.8|27.5|27.74|27.44|66
1639321200000|2021-12-12 15:00:00|27.76|27.46|27.7|27.4|27.76|27.46|27.7|27.4|73
1639321500000|2021-12-12 15:05:00|27.72|27.42|27.72|27.42|27.73|27.43|27.7|27.4|41
1639321800000|2021-12-12 15:10:00|27.71|27.41|27.74|27.44|27.74|27.44|27.69|27.39|40
1639322100000|2021-12-12 15:15:00|27.73|27.43|27.75|27.45|27.75|27.45|27.7|27.4|51
1639322400000|2021-12-12 15:20:00|27.76|27.46|27.79|27.49|27.8|27.5|27.75|27.45|22
1639322700000|2021-12-12 15:25:00|27.78|27.48|27.79|27.49|27.79|27.49|27.76|27.46|28
1639323000000|2021-12-12 15:30:00|27.78|27.48|27.71|27.41|27.79|27.49|27.71|27.41|24
1639323300000|2021-12-12 15:35:00|27.72|27.42|27.72|27.42|27.74|27.44|27.69|27.39|35
1639323600000|2021-12-12 15:40:00|27.73|27.43|27.74|27.44|27.75|27.45|27.69|27.39|46
1639323900000|2021-12-12 15:45:00|27.75|27.45|27.7|27.4|27.75|27.45|27.69|27.39|31
1639324200000|2021-12-12 15:50:00|27.69|27.39|27.66|27.36|27.7|27.4|27.6|27.3|76
1639324500000|2021-12-12 15:55:00|27.65|27.35|27.59|27.29|27.66|27.36|27.59|27.29|39
1639324800000|2021-12-12 16:00:00|27.6|27.3|27.69|27.39|27.69|27.39|27.59|27.29|66
1639325100000|2021-12-12 16:05:00|27.68|27.38|27.68|27.38|27.69|27.39|27.65|27.35|45
1639325400000|2021-12-12 16:10:00|27.69|27.39|27.65|27.35|27.69|27.39|27.65|27.35|35
1639325700000|2021-12-12 16:15:00|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|20
1639326000000|2021-12-12 16:20:00|27.66|27.36|27.69|27.39|27.7|27.4|27.66|27.36|28
1639326300000|2021-12-12 16:25:00|27.7|27.4|27.76|27.46|27.76|27.46|27.68|27.38|27
1639326600000|2021-12-12 16:30:00|27.75|27.45|27.81|27.51|27.82|27.52|27.75|27.45|17
1639326900000|2021-12-12 16:35:00|27.79|27.49|27.82|27.52|27.83|27.53|27.79|27.49|12
1639327200000|2021-12-12 16:40:00|27.83|27.53|27.88|27.58|27.88|27.58|27.81|27.51|60
1639327500000|2021-12-12 16:45:00|27.87|27.57|27.84|27.54|27.88|27.58|27.8|27.5|52
1639327800000|2021-12-12 16:50:00|27.83|27.53|27.75|27.45|27.86|27.56|27.72|27.42|58
1639328100000|2021-12-12 16:55:00|27.77|27.47|27.75|27.45|27.77|27.47|27.73|27.43|56
1639328400000|2021-12-12 17:00:00|27.73|27.43|27.91|27.61|27.94|27.64|27.71|27.41|112
1639328700000|2021-12-12 17:05:00|27.92|27.62|27.85|27.55|27.92|27.62|27.83|27.53|132
1639329000000|2021-12-12 17:10:00|27.84|27.54|27.88|27.58|27.91|27.61|27.84|27.54|37
1639329300000|2021-12-12 17:15:00|27.89|27.59|27.95|27.65|27.99|27.69|27.87|27.57|146
1639329600000|2021-12-12 17:20:00|27.98|27.68|27.97|27.67|28.01|27.71|27.95|27.65|111
1639329900000|2021-12-12 17:25:00|27.96|27.66|27.94|27.64|27.97|27.67|27.89|27.59|67
1639330200000|2021-12-12 17:30:00|27.95|27.65|27.9|27.6|27.95|27.65|27.8|27.5|130
1639330500000|2021-12-12 17:35:00|27.89|27.59|27.91|27.61|27.91|27.61|27.81|27.51|79
1639330800000|2021-12-12 17:40:00|27.9|27.6|27.95|27.65|27.98|27.68|27.89|27.59|93
1639331100000|2021-12-12 17:45:00|27.94|27.64|27.98|27.68|28.01|27.71|27.92|27.62|101
1639331400000|2021-12-12 17:50:00|27.99|27.69|27.99|27.69|28.02|27.72|27.97|27.67|92
1639331700000|2021-12-12 17:55:00|27.98|27.68|27.97|27.67|28.03|27.73|27.96|27.66|92
1639332000000|2021-12-12 18:00:00|27.98|27.68|28|27.7|28.03|27.73|27.96|27.66|86
1639332300000|2021-12-12 18:05:00|28.01|27.71|28.06|27.76|28.07|27.77|28|27.7|94
1639332600000|2021-12-12 18:10:00|28.07|27.77|28.12|27.82|28.12|27.82|28.05|27.75|117
1639332900000|2021-12-12 18:15:00|28.13|27.83|28.17|27.87|28.25|27.95|28.12|27.82|135
1639333200000|2021-12-12 18:20:00|28.16|27.86|28.12|27.82|28.17|27.87|28.09|27.79|90
1639333500000|2021-12-12 18:25:00|28.11|27.81|28.13|27.83|28.13|27.83|28.06|27.76|77
1639333800000|2021-12-12 18:30:00|28.14|27.84|28.19|27.89|28.21|27.91|28.13|27.83|43
1639334100000|2021-12-12 18:35:00|28.2|27.9|28.17|27.87|28.2|27.9|28.14|27.84|69
1639334400000|2021-12-12 18:40:00|28.18|27.88|28.21|27.91|28.22|27.92|28.15|27.85|90
1639334700000|2021-12-12 18:45:00|28.22|27.92|28.14|27.84|28.22|27.92|28.12|27.82|100
1639335000000|2021-12-12 18:50:00|28.15|27.85|28.14|27.84|28.17|27.87|28.11|27.81|84
1639335300000|2021-12-12 18:55:00|28.13|27.83|28.14|27.84|28.17|27.87|28.1|27.8|88
1639335600000|2021-12-12 19:00:00|28.15|27.85|28.21|27.91|28.24|27.94|28.14|27.84|74
1639335900000|2021-12-12 19:05:00|28.22|27.92|28.18|27.88|28.22|27.92|28.17|27.87|57
1639336200000|2021-12-12 19:10:00|28.17|27.87|28.2|27.9|28.22|27.92|28.16|27.86|80
1639336500000|2021-12-12 19:15:00|28.19|27.89|28.21|27.91|28.22|27.92|28.19|27.89|52
1639336800000|2021-12-12 19:20:00|28.2|27.9|28.21|27.91|28.22|27.92|28.19|27.89|63
1639337100000|2021-12-12 19:25:00|28.2|27.9|28.21|27.91|28.24|27.94|28.17|27.87|71
1639337400000|2021-12-12 19:30:00|28.22|27.92|28.22|27.92|28.25|27.95|28.2|27.9|55
1639337700000|2021-12-12 19:35:00|28.21|27.91|28.19|27.89|28.24|27.94|28.19|27.89|65
1639338000000|2021-12-12 19:40:00|28.18|27.88|28.19|27.89|28.21|27.91|28.16|27.86|52
1639338300000|2021-12-12 19:45:00|28.2|27.9|28.09|27.79|28.2|27.9|28.06|27.76|62
1639338600000|2021-12-12 19:50:00|28.1|27.8|28.12|27.82|28.14|27.84|28.09|27.79|50
1639338900000|2021-12-12 19:55:00|28.13|27.83|28.09|27.79|28.13|27.83|28.09|27.79|46
1639339200000|2021-12-12 20:00:00|28.11|27.81|28.23|27.93|28.25|27.95|28.09|27.79|105
1639339500000|2021-12-12 20:05:00|28.22|27.92|28.32|28.02|28.34|28.04|28.2|27.9|95
1639339800000|2021-12-12 20:10:00|28.31|28.01|28.19|27.89|28.32|28.02|28.18|27.88|109
1639340100000|2021-12-12 20:15:00|28.18|27.88|28.2|27.9|28.2|27.9|28.17|27.87|41
1639340400000|2021-12-12 20:20:00|28.19|27.89|28.29|27.99|28.3|28|28.19|27.89|71
1639340700000|2021-12-12 20:25:00|28.28|27.98|28.26|27.96|28.3|28|28.25|27.95|67
1639341000000|2021-12-12 20:30:00|28.25|27.95|28.26|27.96|28.28|27.98|28.25|27.95|84
1639341300000|2021-12-12 20:35:00|28.27|27.97|28.28|27.78|28.32|27.97|28.21|27.77|35
1639341600000|2021-12-12 20:40:00|28.27|27.77|28.26|27.76|28.27|27.77|28.21|27.71|43
1639341900000|2021-12-12 20:45:00|28.25|27.75|28.21|27.71|28.26|27.76|28.18|27.68|61
1639342200000|2021-12-12 20:50:00|28.2|27.7|28.24|27.74|28.26|27.76|28.19|27.69|84
1639342500000|2021-12-12 20:55:00|28.23|27.73|28.19|27.69|28.24|27.74|28.18|27.68|58
1639342800000|2021-12-12 21:00:00|28.18|27.68|28.17|27.67|28.21|27.71|28.17|27.67|75
1639343100000|2021-12-12 21:05:00|28.18|27.68|28.26|27.76|28.3|27.8|28.17|27.67|87
1639343400000|2021-12-12 21:10:00|28.27|27.77|28.28|27.78|28.3|27.8|28.26|27.76|26
1639343700000|2021-12-12 21:15:00|28.29|27.79|28.3|27.8|28.31|27.81|28.28|27.78|34
1639344000000|2021-12-12 21:20:00|28.29|27.79|28.29|27.79|28.31|27.81|28.28|27.78|41
1639344300000|2021-12-12 21:25:00|28.28|27.78|28.31|27.81|28.31|27.81|28.24|27.74|82
1639344600000|2021-12-12 21:30:00|28.32|27.82|28.27|27.77|28.33|27.83|28.25|27.75|70
1639344900000|2021-12-12 21:35:00|28.28|27.78|28.24|27.74|28.28|27.78|28.23|27.73|31
1639345200000|2021-12-12 21:40:00|28.23|27.73|28.21|27.71|28.24|27.74|28.16|27.66|60
1639345500000|2021-12-12 21:45:00|28.22|27.72|28.21|27.71|28.26|27.76|28.21|27.71|54
1639345800000|2021-12-12 21:50:00|28.22|27.72|28.08|27.58|28.23|27.73|28.05|27.55|70
1639346100000|2021-12-12 21:55:00|28.09|27.59|28.08|27.58|28.1|27.6|28.07|27.57|46
1639346400000|2021-12-12 22:00:00|28.09|27.59|27.97|27.67|28.09|27.69|27.96|27.57|70
1639346700000|2021-12-12 22:05:00|27.96|27.66|27.97|27.67|27.98|27.68|27.94|27.64|48
1639347000000|2021-12-12 22:10:00|27.96|27.66|27.99|27.69|28.02|27.72|27.96|27.66|50
1639347300000|2021-12-12 22:15:00|27.98|27.68|27.96|27.66|27.99|27.69|27.95|27.65|48
1639347600000|2021-12-12 22:20:00|27.95|27.65|27.91|27.61|27.96|27.66|27.89|27.59|67
1639347900000|2021-12-12 22:25:00|27.92|27.62|27.93|27.63|27.95|27.65|27.92|27.62|45
1639348200000|2021-12-12 22:30:00|27.94|27.64|27.94|27.64|27.95|27.65|27.92|27.62|26
1639348500000|2021-12-12 22:35:00|27.95|27.65|27.93|27.63|27.95|27.65|27.92|27.62|17
1639348800000|2021-12-12 22:40:00|27.94|27.64|27.96|27.66|28|27.7|27.93|27.63|51
1639349100000|2021-12-12 22:45:00|27.95|27.65|27.95|27.65|27.96|27.66|27.94|27.64|19
1639349400000|2021-12-12 22:50:00|27.94|27.64|27.9|27.6|27.96|27.66|27.89|27.59|29
1639349700000|2021-12-12 22:55:00|27.89|27.59|27.89|27.59|27.9|27.6|27.83|27.53|100
1639350000000|2021-12-12 23:00:00|27.9|27.6|27.9|27.6|27.94|27.64|27.88|27.58|73
1639350300000|2021-12-12 23:05:00|27.91|27.61|27.95|27.65|27.97|27.67|27.91|27.61|106
1639350600000|2021-12-12 23:10:00|27.96|27.66|27.9|27.6|27.96|27.66|27.9|27.6|76
1639350900000|2021-12-12 23:15:00|27.89|27.59|27.92|27.62|27.92|27.62|27.88|27.58|100
1639351200000|2021-12-12 23:20:00|27.91|27.61|27.9|27.6|27.92|27.62|27.89|27.59|53
1639351500000|2021-12-12 23:25:00|27.89|27.59|27.9|27.6|27.92|27.62|27.89|27.59|48
1639351800000|2021-12-12 23:30:00|27.91|27.61|27.81|27.51|27.92|27.62|27.78|27.48|88
1639352100000|2021-12-12 23:35:00|27.82|27.52|27.78|27.48|27.86|27.56|27.77|27.47|64
1639352400000|2021-12-12 23:40:00|27.79|27.49|27.79|27.49|27.83|27.53|27.78|27.48|86
1639352700000|2021-12-12 23:45:00|27.78|27.48|27.73|27.43|27.79|27.49|27.71|27.41|62
1639353000000|2021-12-12 23:50:00|27.74|27.44|27.76|27.46|27.78|27.48|27.73|27.43|64
1639353300000|2021-12-12 23:55:00|27.77|27.47|27.74|27.44|27.77|27.47|27.73|27.43|72
1639353600000|2021-12-13 00:00:00|27.73|27.43|27.78|27.48|27.79|27.49|27.72|27.42|66
1639353900000|2021-12-13 00:05:00|27.79|27.49|27.77|27.47|27.8|27.5|27.74|27.44|77
1639354200000|2021-12-13 00:10:00|27.78|27.48|27.81|27.51|27.81|27.51|27.76|27.46|38
1639354500000|2021-12-13 00:15:00|27.8|27.5|27.66|27.36|27.8|27.5|27.66|27.36|101
1639354800000|2021-12-13 00:20:00|27.67|27.37|27.6|27.3|27.67|27.37|27.55|27.25|127
1639355100000|2021-12-13 00:25:00|27.59|27.29|27.56|27.26|27.6|27.3|27.5|27.2|150
1639355400000|2021-12-13 00:30:00|27.57|27.27|27.53|27.23|27.57|27.27|27.5|27.2|117
1639355700000|2021-12-13 00:35:00|27.54|27.24|27.52|27.22|27.54|27.24|27.47|27.17|138
1639356000000|2021-12-13 00:40:00|27.51|27.21|27.56|27.26|27.58|27.28|27.5|27.2|141
1639356300000|2021-12-13 00:45:00|27.55|27.25|27.5|27.2|27.57|27.27|27.49|27.19|105
1639356600000|2021-12-13 00:50:00|27.49|27.19|27.47|27.17|27.51|27.21|27.47|27.17|101
1639356900000|2021-12-13 00:55:00|27.48|27.18|27.5|27.2|27.52|27.22|27.46|27.16|172
1639357200000|2021-12-13 01:00:00|27.51|27.21|27.46|27.16|27.51|27.21|27.43|27.13|105
1639357500000|2021-12-13 01:05:00|27.44|27.14|27.33|27.03|27.46|27.16|27.33|27.03|197
1639357800000|2021-12-13 01:10:00|27.32|27.02|27.2|26.9|27.32|27.02|27.18|26.88|124
1639358100000|2021-12-13 01:15:00|27.19|26.89|27.26|26.96|27.27|26.97|27.17|26.87|105
1639358400000|2021-12-13 01:20:00|27.25|26.95|27.19|26.89|27.27|26.97|27.17|26.87|110
1639358700000|2021-12-13 01:25:00|27.2|26.9|27.09|26.79|27.2|26.9|27.07|26.77|125
1639359000000|2021-12-13 01:30:00|27.08|26.78|27.09|26.79|27.17|26.87|27.04|26.74|167
1639359300000|2021-12-13 01:35:00|27.1|26.8|27.06|26.76|27.15|26.85|27.06|26.76|124
1639359600000|2021-12-13 01:40:00|27.05|26.75|27.03|26.73|27.06|26.76|26.98|26.68|152
1639359900000|2021-12-13 01:45:00|27.04|26.74|27.01|26.71|27.07|26.77|27|26.7|100
1639360200000|2021-12-13 01:50:00|27.02|26.72|26.92|26.62|27.04|26.74|26.91|26.61|117
1639360500000|2021-12-13 01:55:00|26.91|26.61|26.89|26.59|26.95|26.65|26.88|26.58|93
1639360800000|2021-12-13 02:00:00|26.88|26.58|26.92|26.62|26.99|26.69|26.79|26.49|192
1639361100000|2021-12-13 02:05:00|26.93|26.63|26.95|26.65|27.01|26.71|26.93|26.63|142
1639361400000|2021-12-13 02:10:00|26.94|26.64|26.93|26.63|26.95|26.65|26.91|26.61|72
1639361700000|2021-12-13 02:15:00|26.92|26.62|26.92|26.62|26.93|26.63|26.86|26.56|109
1639362000000|2021-12-13 02:20:00|26.93|26.63|26.91|26.61|26.93|26.63|26.87|26.57|89
1639362300000|2021-12-13 02:25:00|26.9|26.6|26.9|26.6|26.91|26.61|26.85|26.55|139
1639362600000|2021-12-13 02:30:00|26.89|26.59|26.85|26.55|26.9|26.6|26.81|26.51|119
1639362900000|2021-12-13 02:35:00|26.86|26.56|26.91|26.61|26.92|26.62|26.76|26.46|130
1639363200000|2021-12-13 02:40:00|26.9|26.6|26.81|26.51|26.92|26.62|26.8|26.5|103
1639363500000|2021-12-13 02:45:00|26.8|26.5|26.78|26.48|26.84|26.54|26.77|26.47|98
1639363800000|2021-12-13 02:50:00|26.79|26.49|26.79|26.49|26.79|26.49|26.73|26.43|105
1639364100000|2021-12-13 02:55:00|26.78|26.48|26.78|26.48|26.86|26.56|26.76|26.46|158
1639364400000|2021-12-13 03:00:00|26.79|26.49|26.69|26.39|26.79|26.49|26.69|26.39|84
1639364700000|2021-12-13 03:05:00|26.7|26.4|26.73|26.43|26.73|26.43|26.7|26.4|56
1639365000000|2021-12-13 03:10:00|26.72|26.42|26.78|26.48|26.79|26.49|26.7|26.4|67
1639365300000|2021-12-13 03:15:00|26.79|26.49|26.71|26.41|26.79|26.49|26.71|26.41|47
1639365600000|2021-12-13 03:20:00|26.72|26.42|26.73|26.43|26.74|26.44|26.69|26.39|46
1639365900000|2021-12-13 03:25:00|26.74|26.44|26.75|26.45|26.77|26.47|26.69|26.39|69
1639366200000|2021-12-13 03:30:00|26.74|26.44|26.82|26.52|26.82|26.52|26.74|26.44|83
1639366500000|2021-12-13 03:35:00|26.81|26.51|26.8|26.5|26.83|26.53|26.77|26.47|74
1639366800000|2021-12-13 03:40:00|26.81|26.51|26.87|26.57|26.87|26.57|26.8|26.5|107
1639367100000|2021-12-13 03:45:00|26.86|26.56|26.87|26.57|26.88|26.58|26.85|26.55|89
1639367400000|2021-12-13 03:50:00|26.88|26.58|26.83|26.53|26.88|26.58|26.79|26.49|64
1639367700000|2021-12-13 03:55:00|26.82|26.52|26.82|26.52|26.86|26.56|26.8|26.5|81
1639368000000|2021-12-13 04:00:00|26.81|26.51|26.7|26.4|26.81|26.51|26.66|26.36|109
1639368300000|2021-12-13 04:05:00|26.71|26.41|26.74|26.44|26.75|26.45|26.7|26.4|58
1639368600000|2021-12-13 04:10:00|26.75|26.45|26.82|26.52|26.83|26.53|26.73|26.43|98
1639368900000|2021-12-13 04:15:00|26.83|26.53|26.75|26.45|26.85|26.55|26.73|26.43|89
1639369200000|2021-12-13 04:20:00|26.74|26.44|26.83|26.53|26.85|26.55|26.74|26.44|56
1639369500000|2021-12-13 04:25:00|26.84|26.54|26.83|26.53|26.85|26.55|26.81|26.51|77
1639369800000|2021-12-13 04:30:00|26.82|26.52|26.86|26.56|26.87|26.57|26.81|26.51|106
1639370100000|2021-12-13 04:35:00|26.85|26.55|26.93|26.63|26.96|26.66|26.85|26.55|104
1639370400000|2021-12-13 04:40:00|26.92|26.62|26.94|26.64|26.94|26.64|26.87|26.57|78
1639370700000|2021-12-13 04:45:00|26.93|26.63|26.9|26.6|26.93|26.63|26.88|26.58|82
1639371000000|2021-12-13 04:50:00|26.91|26.61|26.92|26.62|26.92|26.62|26.88|26.58|40
1639371300000|2021-12-13 04:55:00|26.93|26.63|26.97|26.67|26.97|26.67|26.93|26.63|65
1639371600000|2021-12-13 05:00:00|26.96|26.66|26.93|26.63|26.97|26.67|26.93|26.63|30
1639371900000|2021-12-13 05:05:00|26.94|26.64|26.93|26.63|26.94|26.64|26.87|26.57|76
1639372200000|2021-12-13 05:10:00|26.92|26.62|26.91|26.61|26.93|26.63|26.88|26.58|44
1639372500000|2021-12-13 05:15:00|26.9|26.6|26.94|26.64|26.94|26.64|26.87|26.57|97
1639372800000|2021-12-13 05:20:00|26.93|26.63|26.8|26.5|26.93|26.63|26.8|26.5|113
1639373100000|2021-12-13 05:25:00|26.81|26.51|26.74|26.44|26.82|26.52|26.72|26.42|117
1639373400000|2021-12-13 05:30:00|26.73|26.43|26.74|26.44|26.75|26.45|26.68|26.38|94
1639373700000|2021-12-13 05:35:00|26.73|26.43|26.8|26.5|26.8|26.5|26.73|26.43|62
1639374000000|2021-12-13 05:40:00|26.81|26.51|26.77|26.47|26.81|26.51|26.77|26.47|75
1639374300000|2021-12-13 05:45:00|26.78|26.48|26.92|26.62|26.94|26.64|26.77|26.47|107
1639374600000|2021-12-13 05:50:00|26.91|26.61|26.93|26.63|26.95|26.65|26.89|26.59|124
1639374900000|2021-12-13 05:55:00|26.92|26.62|26.96|26.66|26.97|26.67|26.89|26.59|91
1639375200000|2021-12-13 06:00:00|26.95|26.65|26.87|26.57|26.96|26.66|26.85|26.55|120
1639375500000|2021-12-13 06:05:00|26.88|26.58|26.93|26.63|26.95|26.65|26.87|26.57|79
1639375800000|2021-12-13 06:10:00|26.94|26.64|26.84|26.54|26.94|26.64|26.84|26.54|45
1639376100000|2021-12-13 06:15:00|26.85|26.55|26.84|26.54|26.88|26.58|26.83|26.53|66
1639376400000|2021-12-13 06:20:00|26.85|26.55|26.79|26.49|26.85|26.55|26.75|26.45|85
1639376700000|2021-12-13 06:25:00|26.78|26.48|26.73|26.43|26.82|26.52|26.71|26.41|117
1639377000000|2021-12-13 06:30:00|26.74|26.44|26.72|26.42|26.74|26.44|26.69|26.39|133
1639377300000|2021-12-13 06:35:00|26.71|26.41|26.73|26.43|26.77|26.47|26.7|26.4|69
1639377600000|2021-12-13 06:40:00|26.74|26.44|26.72|26.42|26.76|26.46|26.69|26.39|85
1639377900000|2021-12-13 06:45:00|26.71|26.41|26.67|26.37|26.72|26.42|26.65|26.35|96
1639378200000|2021-12-13 06:50:00|26.68|26.38|26.67|26.37|26.72|26.42|26.66|26.36|103
1639378500000|2021-12-13 06:55:00|26.66|26.36|26.6|26.3|26.68|26.38|26.54|26.24|162
1639378800000|2021-12-13 07:00:00|26.59|26.29|26.64|26.34|26.69|26.39|26.57|26.27|129
1639379100000|2021-12-13 07:05:00|26.63|26.33|26.58|26.28|26.64|26.34|26.55|26.25|109
1639379400000|2021-12-13 07:10:00|26.57|26.27|26.52|26.22|26.57|26.27|26.48|26.18|90
1639379700000|2021-12-13 07:15:00|26.53|26.23|26.57|26.27|26.6|26.3|26.51|26.21|70
1639380000000|2021-12-13 07:20:00|26.56|26.26|26.62|26.32|26.64|26.34|26.56|26.26|78
1639380300000|2021-12-13 07:25:00|26.6|26.3|26.6|26.3|26.62|26.32|26.56|26.26|99
1639380600000|2021-12-13 07:30:00|26.61|26.31|26.67|26.37|26.69|26.39|26.59|26.29|66
1639380900000|2021-12-13 07:35:00|26.68|26.38|26.57|26.27|26.69|26.39|26.56|26.26|57
1639381200000|2021-12-13 07:40:00|26.56|26.26|26.41|26.11|26.59|26.29|26.41|26.11|147
1639381500000|2021-12-13 07:45:00|26.4|26.1|26.39|26.09|26.49|26.19|26.39|26.09|112
1639381800000|2021-12-13 07:50:00|26.38|26.08|26.44|26.14|26.45|26.15|26.38|26.08|76
1639382100000|2021-12-13 07:55:00|26.43|26.13|26.47|26.17|26.49|26.19|26.39|26.09|56
1639382400000|2021-12-13 08:00:00|26.46|26.16|26.47|26.17|26.54|26.24|26.45|26.15|106
1639382700000|2021-12-13 08:05:00|26.48|26.18|26.4|26.1|26.52|26.22|26.29|25.99|204
1639383000000|2021-12-13 08:10:00|26.41|26.11|26.53|26.23|26.57|26.27|26.41|26.11|223
1639383300000|2021-12-13 08:15:00|26.52|26.22|26.61|26.31|26.61|26.31|26.5|26.2|169
1639383600000|2021-12-13 08:20:00|26.6|26.3|26.57|26.27|26.62|26.32|26.57|26.27|76
1639383900000|2021-12-13 08:25:00|26.56|26.26|26.59|26.29|26.59|26.29|26.51|26.21|84
1639384200000|2021-12-13 08:30:00|26.58|26.28|26.66|26.36|26.68|26.38|26.57|26.27|118
1639384500000|2021-12-13 08:35:00|26.67|26.37|26.59|26.29|26.67|26.37|26.56|26.26|79
1639384800000|2021-12-13 08:40:00|26.6|26.3|26.73|26.43|26.74|26.44|26.6|26.3|147
1639385100000|2021-12-13 08:45:00|26.74|26.44|26.72|26.42|26.75|26.45|26.66|26.36|127
1639385400000|2021-12-13 08:50:00|26.71|26.41|26.75|26.45|26.77|26.47|26.66|26.36|127
1639385700000|2021-12-13 08:55:00|26.74|26.44|26.69|26.39|26.77|26.47|26.65|26.35|99
1639386000000|2021-12-13 09:00:00|26.68|26.38|26.64|26.34|26.69|26.39|26.62|26.32|113
1639386300000|2021-12-13 09:05:00|26.63|26.33|26.61|26.31|26.66|26.36|26.59|26.29|147
1639386600000|2021-12-13 09:10:00|26.62|26.32|26.63|26.33|26.66|26.36|26.57|26.27|120
1639386900000|2021-12-13 09:15:00|26.64|26.34|26.56|26.26|26.65|26.35|26.53|26.23|81
1639387200000|2021-12-13 09:20:00|26.55|26.25|26.57|26.27|26.58|26.28|26.53|26.23|57
1639387500000|2021-12-13 09:25:00|26.56|26.26|26.55|26.25|26.57|26.27|26.51|26.21|78
1639387800000|2021-12-13 09:30:00|26.53|26.23|26.44|26.14|26.54|26.24|26.43|26.13|99
1639388100000|2021-12-13 09:35:00|26.45|26.15|26.48|26.18|26.49|26.19|26.43|26.13|65
1639388400000|2021-12-13 09:40:00|26.49|26.19|26.5|26.2|26.51|26.21|26.43|26.13|92
1639388700000|2021-12-13 09:45:00|26.51|26.21|26.57|26.27|26.58|26.28|26.48|26.18|75
1639389000000|2021-12-13 09:50:00|26.56|26.26|26.53|26.23|26.59|26.29|26.5|26.2|81
1639389300000|2021-12-13 09:55:00|26.54|26.24|26.49|26.19|26.54|26.24|26.45|26.15|81
1639389600000|2021-12-13 10:00:00|26.5|26.2|26.56|26.26|26.59|26.29|26.47|26.17|110
1639389900000|2021-12-13 10:05:00|26.57|26.27|26.47|26.17|26.57|26.27|26.39|26.09|128
1639390200000|2021-12-13 10:10:00|26.46|26.16|26.46|26.16|26.52|26.22|26.45|26.15|96
1639390500000|2021-12-13 10:15:00|26.45|26.15|26.42|26.12|26.47|26.17|26.41|26.11|71
1639390800000|2021-12-13 10:20:00|26.43|26.13|26.4|26.1|26.43|26.13|26.32|26.02|109
1639391100000|2021-12-13 10:25:00|26.39|26.09|26.37|26.07|26.41|26.11|26.37|26.07|113
1639391400000|2021-12-13 10:30:00|26.38|26.08|26.4|26.1|26.47|26.17|26.37|26.07|110
1639391700000|2021-12-13 10:35:00|26.39|26.09|26.41|26.11|26.42|26.12|26.33|26.03|146
1639392000000|2021-12-13 10:40:00|26.42|26.12|26.45|26.15|26.45|26.15|26.41|26.11|130
1639392300000|2021-12-13 10:45:00|26.44|26.14|26.45|26.15|26.52|26.22|26.44|26.14|142
1639392600000|2021-12-13 10:50:00|26.44|26.14|26.4|26.1|26.46|26.16|26.36|26.06|89
1639392900000|2021-12-13 10:55:00|26.41|26.11|26.47|26.17|26.49|26.19|26.4|26.1|122
1639393200000|2021-12-13 11:00:00|26.46|26.16|26.48|26.18|26.49|26.19|26.39|26.09|176
1639393500000|2021-12-13 11:05:00|26.49|26.19|26.52|26.22|26.53|26.23|26.44|26.14|117
1639393800000|2021-12-13 11:10:00|26.51|26.21|26.51|26.21|26.55|26.25|26.49|26.19|113
1639394100000|2021-12-13 11:15:00|26.5|26.2|26.6|26.3|26.61|26.31|26.5|26.2|142
1639394400000|2021-12-13 11:20:00|26.58|26.28|26.63|26.33|26.63|26.33|26.53|26.23|101
1639394700000|2021-12-13 11:25:00|26.62|26.32|26.56|26.26|26.63|26.33|26.55|26.25|84
1639395000000|2021-12-13 11:30:00|26.55|26.25|26.63|26.33|26.64|26.34|26.55|26.25|93
1639395300000|2021-12-13 11:35:00|26.64|26.34|26.63|26.33|26.64|26.34|26.6|26.3|87
1639395600000|2021-12-13 11:40:00|26.62|26.32|26.57|26.27|26.63|26.33|26.56|26.26|104
1639395900000|2021-12-13 11:45:00|26.56|26.26|26.57|26.27|26.6|26.3|26.53|26.23|70
1639396200000|2021-12-13 11:50:00|26.56|26.26|26.63|26.33|26.63|26.33|26.55|26.25|104
1639396500000|2021-12-13 11:55:00|26.62|26.32|26.64|26.34|26.69|26.39|26.6|26.3|142
1639396800000|2021-12-13 12:00:00|26.66|26.36|26.6|26.3|26.66|26.36|26.59|26.29|76
1639397100000|2021-12-13 12:05:00|26.61|26.31|26.65|26.35|26.66|26.36|26.6|26.3|85
1639397400000|2021-12-13 12:10:00|26.66|26.36|26.67|26.37|26.71|26.41|26.63|26.33|117
1639397700000|2021-12-13 12:15:00|26.66|26.36|26.68|26.38|26.69|26.39|26.63|26.33|87
1639398000000|2021-12-13 12:20:00|26.69|26.39|26.79|26.49|26.85|26.55|26.66|26.36|204
1639398300000|2021-12-13 12:25:00|26.8|26.5|26.76|26.46|26.81|26.51|26.72|26.42|134
1639398600000|2021-12-13 12:30:00|26.75|26.45|26.66|26.36|26.76|26.46|26.64|26.34|117
1639398900000|2021-12-13 12:35:00|26.67|26.37|26.56|26.26|26.67|26.37|26.55|26.25|96
1639399200000|2021-12-13 12:40:00|26.55|26.25|26.57|26.27|26.59|26.29|26.5|26.2|112
1639399500000|2021-12-13 12:45:00|26.56|26.26|26.42|26.12|26.57|26.27|26.37|26.07|113
1639399800000|2021-12-13 12:50:00|26.41|26.11|26.4|26.1|26.45|26.15|26.38|26.08|127
1639400100000|2021-12-13 12:55:00|26.39|26.09|26.41|26.11|26.43|26.13|26.37|26.07|127
1639400400000|2021-12-13 13:00:00|26.4|26.1|26.41|26.11|26.42|26.12|26.31|26.01|114
1639400700000|2021-12-13 13:05:00|26.42|26.12|26.37|26.07|26.45|26.15|26.35|26.05|140
1639401000000|2021-12-13 13:10:00|26.36|26.06|26.3|26|26.39|26.09|26.28|25.98|178
1639401300000|2021-12-13 13:15:00|26.29|25.99|26.26|25.96|26.33|26.03|26.26|25.96|210
1639401600000|2021-12-13 13:20:00|26.25|25.95|26.33|26.03|26.33|26.03|26.19|25.89|157
1639401900000|2021-12-13 13:25:00|26.34|26.04|26.28|25.98|26.39|26.09|26.27|25.97|169
1639402200000|2021-12-13 13:30:00|26.29|25.99|26.35|26.05|26.37|26.07|26.25|25.95|115
1639402500000|2021-12-13 13:35:00|26.36|26.06|26.3|26|26.38|26.08|26.25|25.95|150
1639402800000|2021-12-13 13:40:00|26.31|26.01|26.41|26.11|26.45|26.15|26.3|26|129
1639403100000|2021-12-13 13:45:00|26.42|26.12|26.33|26.03|26.42|26.12|26.3|26|91
1639403400000|2021-12-13 13:50:00|26.34|26.04|26.39|26.09|26.4|26.1|26.33|26.03|124
1639403700000|2021-12-13 13:55:00|26.38|26.08|26.35|26.05|26.41|26.11|26.33|26.03|118
1639404000000|2021-12-13 14:00:00|26.36|26.06|26.3|26|26.36|26.06|26.3|26|111
1639404300000|2021-12-13 14:05:00|26.29|25.99|26.25|25.95|26.3|26|26.17|25.87|123
1639404600000|2021-12-13 14:10:00|26.24|25.94|26.23|25.93|26.28|25.98|26.2|25.9|112
1639404900000|2021-12-13 14:15:00|26.24|25.94|26.01|25.71|26.26|25.96|25.96|25.66|240
1639405200000|2021-12-13 14:20:00|25.99|25.69|25.98|25.68|26.13|25.83|25.95|25.65|301
1639405500000|2021-12-13 14:25:00|25.99|25.69|26.05|25.75|26.11|25.81|25.95|25.65|144
1639405800000|2021-12-13 14:30:00|26.04|25.74|25.96|25.66|26.12|25.82|25.95|25.65|175
1639406100000|2021-12-13 14:35:00|25.98|25.68|25.89|25.59|26.01|25.71|25.88|25.58|154
1639406400000|2021-12-13 14:40:00|25.88|25.58|25.92|25.62|25.94|25.64|25.88|25.58|131
1639406700000|2021-12-13 14:45:00|25.91|25.61|25.99|25.69|26.01|25.71|25.89|25.59|123
1639407000000|2021-12-13 14:50:00|25.98|25.68|25.97|25.67|26.11|25.81|25.96|25.66|155
1639407300000|2021-12-13 14:55:00|25.98|25.68|26.01|25.71|26.03|25.73|25.95|25.65|125
1639407600000|2021-12-13 15:00:00|26.02|25.72|25.99|25.69|26.02|25.72|25.95|25.65|109
1639407900000|2021-12-13 15:05:00|25.97|25.67|26.05|25.75|26.08|25.78|25.96|25.66|108
1639408200000|2021-12-13 15:10:00|26.06|25.76|25.96|25.66|26.06|25.76|25.92|25.62|154
1639408500000|2021-12-13 15:15:00|25.97|25.67|25.81|25.51|25.97|25.67|25.81|25.51|117
1639408800000|2021-12-13 15:20:00|25.83|25.53|25.82|25.52|25.93|25.63|25.76|25.46|202
1639409100000|2021-12-13 15:25:00|25.81|25.51|25.75|25.45|25.81|25.51|25.68|25.38|158
1639409400000|2021-12-13 15:30:00|25.76|25.46|25.65|25.35|25.76|25.46|25.64|25.34|165
1639409700000|2021-12-13 15:35:00|25.66|25.36|25.73|25.43|25.79|25.49|25.62|25.32|177
1639410000000|2021-12-13 15:40:00|25.74|25.44|25.77|25.47|25.87|25.57|25.69|25.39|148
1639410300000|2021-12-13 15:45:00|25.78|25.48|25.69|25.39|25.81|25.51|25.69|25.39|98
1639410600000|2021-12-13 15:50:00|25.7|25.4|25.63|25.33|25.7|25.4|25.6|25.3|167
1639410900000|2021-12-13 15:55:00|25.62|25.32|25.8|25.5|25.8|25.5|25.54|25.24|199
1639411200000|2021-12-13 16:00:00|25.81|25.51|25.71|25.41|25.88|25.58|25.61|25.31|235
1639411500000|2021-12-13 16:05:00|25.72|25.42|25.85|25.55|25.9|25.6|25.72|25.42|204
1639411800000|2021-12-13 16:10:00|25.84|25.54|25.92|25.62|25.94|25.64|25.76|25.46|189
1639412100000|2021-12-13 16:15:00|25.93|25.63|25.83|25.53|25.97|25.67|25.8|25.5|164
1639412400000|2021-12-13 16:20:00|25.82|25.52|25.66|25.36|25.83|25.53|25.66|25.36|182
1639412700000|2021-12-13 16:25:00|25.67|25.37|25.78|25.48|25.89|25.59|25.63|25.33|252
1639413000000|2021-12-13 16:30:00|25.77|25.47|25.72|25.42|25.88|25.58|25.67|25.37|164
1639413300000|2021-12-13 16:35:00|25.73|25.43|25.77|25.47|25.83|25.53|25.69|25.39|163
1639413600000|2021-12-13 16:40:00|25.76|25.46|25.81|25.51|25.84|25.54|25.73|25.43|160
1639413900000|2021-12-13 16:45:00|25.82|25.52|25.97|25.67|25.99|25.69|25.81|25.51|156
1639414200000|2021-12-13 16:50:00|25.96|25.66|25.84|25.54|25.97|25.67|25.84|25.54|128
1639414500000|2021-12-13 16:55:00|25.83|25.53|25.88|25.58|25.9|25.6|25.75|25.45|148
1639414800000|2021-12-13 17:00:00|25.89|25.59|25.89|25.59|25.9|25.6|25.82|25.52|175
1639415100000|2021-12-13 17:05:00|25.88|25.58|26.16|25.86|26.16|25.86|25.88|25.58|165
1639415400000|2021-12-13 17:10:00|26.14|25.84|26.12|25.82|26.23|25.93|26.08|25.78|248
1639415700000|2021-12-13 17:15:00|26.13|25.83|26.02|25.72|26.13|25.83|25.99|25.69|171
1639416000000|2021-12-13 17:20:00|26.01|25.71|26.2|25.9|26.22|25.92|26.01|25.71|163
1639416300000|2021-12-13 17:25:00|26.21|25.91|26.18|25.88|26.22|25.92|26.12|25.82|167
1639416600000|2021-12-13 17:30:00|26.19|25.89|26.22|25.92|26.24|25.94|26.18|25.88|56
1639416900000|2021-12-13 17:35:00|26.23|25.93|26.14|25.84|26.25|25.95|26.14|25.84|76
1639417200000|2021-12-13 17:40:00|26.13|25.83|26.09|25.79|26.15|25.85|26.03|25.73|218
1639417500000|2021-12-13 17:45:00|26.08|25.78|26.06|25.76|26.14|25.84|26|25.7|178
1639417800000|2021-12-13 17:50:00|26.07|25.77|26.12|25.82|26.17|25.87|26.04|25.74|105
1639418100000|2021-12-13 17:55:00|26.1|25.8|26.11|25.81|26.13|25.83|26.06|25.76|166
1639418400000|2021-12-13 18:00:00|26.1|25.8|26.17|25.87|26.18|25.88|26.04|25.74|97
1639418700000|2021-12-13 18:05:00|26.18|25.88|26.13|25.83|26.19|25.89|26.08|25.78|94
1639419000000|2021-12-13 18:10:00|26.12|25.82|26.1|25.8|26.16|25.86|26.08|25.78|75
1639419300000|2021-12-13 18:15:00|26.11|25.81|26.16|25.86|26.23|25.93|26.03|25.73|149
1639419600000|2021-12-13 18:20:00|26.15|25.85|26.15|25.85|26.19|25.89|26.13|25.83|121
1639419900000|2021-12-13 18:25:00|26.17|25.87|26.17|25.87|26.2|25.9|26.13|25.83|107
1639420200000|2021-12-13 18:30:00|26.18|25.88|26.12|25.82|26.18|25.88|26.11|25.81|108
1639420500000|2021-12-13 18:35:00|26.11|25.81|26.12|25.82|26.15|25.85|26.09|25.79|114
1639420800000|2021-12-13 18:40:00|26.13|25.83|26.07|25.77|26.15|25.85|26.06|25.76|115
1639421100000|2021-12-13 18:45:00|26.08|25.78|26.04|25.74|26.09|25.79|26.01|25.71|138
1639421400000|2021-12-13 18:50:00|26.03|25.73|26.08|25.78|26.09|25.79|26|25.7|123
1639421700000|2021-12-13 18:55:00|26.06|25.76|25.99|25.69|26.08|25.78|25.94|25.64|80
1639422000000|2021-12-13 19:00:00|25.98|25.68|25.83|25.53|25.98|25.68|25.81|25.51|179
1639422300000|2021-12-13 19:05:00|25.84|25.54|25.91|25.61|25.93|25.63|25.79|25.49|137
1639422600000|2021-12-13 19:10:00|25.9|25.6|25.91|25.61|26.02|25.72|25.88|25.58|132
1639422900000|2021-12-13 19:15:00|25.92|25.62|25.91|25.61|25.93|25.63|25.84|25.54|131
1639423200000|2021-12-13 19:20:00|25.92|25.62|25.8|25.5|25.97|25.67|25.79|25.49|189
1639423500000|2021-12-13 19:25:00|25.81|25.51|25.77|25.47|25.98|25.68|25.67|25.37|371
1639423800000|2021-12-13 19:30:00|25.78|25.48|25.64|25.34|25.78|25.48|25.59|25.29|344
1639424100000|2021-12-13 19:35:00|25.63|25.33|25.47|25.17|25.63|25.33|25.45|25.15|292
1639424400000|2021-12-13 19:40:00|25.46|25.16|25.44|25.14|25.49|25.19|25.35|25.05|221
1639424700000|2021-12-13 19:45:00|25.43|25.13|25.73|25.43|25.73|25.43|25.4|25.1|201
1639425000000|2021-12-13 19:50:00|25.74|25.44|25.78|25.48|25.81|25.51|25.67|25.37|173
1639425300000|2021-12-13 19:55:00|25.77|25.47|25.67|25.37|25.81|25.51|25.66|25.36|208
1639425600000|2021-12-13 20:00:00|25.66|25.36|25.64|25.34|25.72|25.42|25.6|25.3|192
1639425900000|2021-12-13 20:05:00|25.65|25.35|25.83|25.53|25.83|25.53|25.6|25.3|169
1639426200000|2021-12-13 20:10:00|25.82|25.52|25.85|25.55|25.87|25.57|25.77|25.47|152
1639426500000|2021-12-13 20:15:00|25.84|25.54|25.63|25.33|25.86|25.56|25.62|25.32|126
1639426800000|2021-12-13 20:20:00|25.62|25.32|25.71|25.41|25.74|25.44|25.6|25.3|110
1639427100000|2021-12-13 20:25:00|25.72|25.42|25.76|25.46|25.79|25.49|25.64|25.34|117
1639427400000|2021-12-13 20:30:00|25.75|25.45|25.66|25.36|25.79|25.49|25.65|25.35|140
1639427700000|2021-12-13 20:35:00|25.65|25.35|25.6|25.3|25.66|25.36|25.58|25.28|100
1639428000000|2021-12-13 20:40:00|25.61|25.31|25.53|25.23|25.61|25.31|25.52|25.22|107
1639428300000|2021-12-13 20:45:00|25.52|25.22|25.57|25.27|25.58|25.28|25.5|25.2|105
1639428600000|2021-12-13 20:50:00|25.58|25.28|25.63|25.33|25.64|25.34|25.5|25.2|122
1639428900000|2021-12-13 20:55:00|25.62|25.32|25.58|25.28|25.64|25.34|25.54|25.24|107
1639429200000|2021-12-13 21:00:00|25.59|25.29|25.57|25.27|25.67|25.37|25.56|25.26|118
1639429500000|2021-12-13 21:05:00|25.56|25.26|25.47|25.17|25.57|25.27|25.47|25.17|89
1639429800000|2021-12-13 21:10:00|25.46|25.16|25.57|25.27|25.59|25.29|25.45|25.15|155
1639430100000|2021-12-13 21:15:00|25.56|25.26|25.52|25.22|25.62|25.32|25.49|25.19|151
1639430400000|2021-12-13 21:20:00|25.53|25.23|25.55|25.25|25.57|25.27|25.44|25.14|136
1639430700000|2021-12-13 21:25:00|25.56|25.26|25.55|25.25|25.57|25.27|25.51|25.21|79
1639431000000|2021-12-13 21:30:00|25.56|25.26|25.68|25.38|25.7|25.4|25.55|25.25|130
1639431300000|2021-12-13 21:35:00|25.67|25.37|25.64|25.34|25.67|25.37|25.53|25.23|131
1639431600000|2021-12-13 21:40:00|25.63|25.33|25.6|25.3|25.65|25.35|25.52|25.22|103
1639431900000|2021-12-13 21:45:00|25.59|25.29|25.76|25.46|25.82|25.52|25.59|25.29|131
1639432200000|2021-12-13 21:50:00|25.75|25.45|25.64|25.34|25.77|25.47|25.62|25.32|108
1639432500000|2021-12-13 21:55:00|25.63|25.33|25.7|25.4|25.77|25.47|25.63|25.33|120
1639432800000|2021-12-13 22:00:00|25.71|25.41|25.62|25.32|25.72|25.42|25.61|25.31|67
1639433100000|2021-12-13 22:05:00|25.63|25.33|25.84|25.54|25.85|25.55|25.63|25.33|123
1639433400000|2021-12-13 22:10:00|25.85|25.55|25.8|25.5|25.86|25.56|25.71|25.41|197
1639433700000|2021-12-13 22:15:00|25.79|25.49|25.71|25.41|25.8|25.5|25.69|25.39|153
1639434000000|2021-12-13 22:20:00|25.7|25.4|25.74|25.44|25.75|25.45|25.66|25.36|144
1639434300000|2021-12-13 22:25:00|25.73|25.43|25.69|25.39|25.76|25.46|25.67|25.37|93
1639434600000|2021-12-13 22:30:00|25.67|25.37|25.71|25.41|25.71|25.41|25.64|25.34|49
1639434900000|2021-12-13 22:35:00|25.7|25.4|25.68|25.38|25.71|25.41|25.65|25.35|75
1639435200000|2021-12-13 22:40:00|25.67|25.37|25.66|25.36|25.69|25.39|25.64|25.34|50
1639435500000|2021-12-13 22:45:00|25.65|25.35|25.7|25.4|25.71|25.41|25.65|25.35|49
1639435800000|2021-12-13 22:50:00|25.69|25.39|25.71|25.41|25.71|25.41|25.68|25.38|23
1639436100000|2021-12-13 22:55:00|25.7|25.4|25.62|25.32|25.7|25.4|25.62|25.32|93
1639436400000|2021-12-13 23:00:00|25.61|25.31|25.64|25.34|25.65|25.35|25.51|25.21|154
1639436700000|2021-12-13 23:05:00|25.65|25.35|25.68|25.38|25.71|25.41|25.61|25.31|173
1639437000000|2021-12-13 23:10:00|25.7|25.4|25.65|25.35|25.73|25.43|25.62|25.32|141
1639437300000|2021-12-13 23:15:00|25.66|25.36|25.62|25.32|25.66|25.36|25.59|25.29|183
1639437600000|2021-12-13 23:20:00|25.61|25.31|25.63|25.33|25.66|25.36|25.61|25.31|128
1639437900000|2021-12-13 23:25:00|25.62|25.32|25.54|25.24|25.65|25.35|25.53|25.23|150
1639438200000|2021-12-13 23:30:00|25.53|25.23|25.47|25.17|25.6|25.3|25.46|25.16|141
1639438500000|2021-12-13 23:35:00|25.48|25.18|25.52|25.22|25.57|25.27|25.47|25.17|161
1639438800000|2021-12-13 23:40:00|25.53|25.23|25.49|25.19|25.56|25.26|25.47|25.17|150
1639439100000|2021-12-13 23:45:00|25.5|25.2|25.5|25.2|25.54|25.24|25.4|25.1|122
1639439400000|2021-12-13 23:50:00|25.51|25.21|25.54|25.24|25.54|25.24|25.46|25.16|103
1639439700000|2021-12-13 23:55:00|25.53|25.23|25.47|25.17|25.55|25.25|25.46|25.16|105
1639440000000|2021-12-14 00:00:00|25.46|25.16|25.31|25.01|25.47|25.17|25.3|25|169
1639440300000|2021-12-14 00:05:00|25.3|25|25.43|25.13|25.49|25.19|25.3|25|105
1639440600000|2021-12-14 00:10:00|25.42|25.12|25.29|24.99|25.48|25.18|25.27|24.97|166
1639440900000|2021-12-14 00:15:00|25.28|24.98|25.35|25.05|25.35|25.05|25.24|24.94|89
1639441200000|2021-12-14 00:20:00|25.34|25.04|25.46|25.16|25.47|25.17|25.34|25.04|78
1639441500000|2021-12-14 00:25:00|25.47|25.17|25.55|25.25|25.55|25.25|25.46|25.16|93
1639441800000|2021-12-14 00:30:00|25.56|25.26|25.63|25.33|25.68|25.38|25.53|25.23|146
1639442100000|2021-12-14 00:35:00|25.64|25.34|25.56|25.26|25.73|25.43|25.56|25.26|194
1639442400000|2021-12-14 00:40:00|25.57|25.27|25.65|25.35|25.65|25.35|25.55|25.25|130
1639442700000|2021-12-14 00:45:00|25.64|25.34|25.54|25.24|25.64|25.34|25.51|25.21|107
1639443000000|2021-12-14 00:50:00|25.53|25.23|25.54|25.24|25.57|25.27|25.51|25.21|129
1639443300000|2021-12-14 00:55:00|25.55|25.25|25.49|25.19|25.59|25.29|25.49|25.19|175
1639443600000|2021-12-14 01:00:00|25.5|25.2|25.45|25.15|25.52|25.22|25.44|25.14|178
1639443900000|2021-12-14 01:05:00|25.44|25.14|25.45|25.15|25.48|25.18|25.38|25.08|107
1639444200000|2021-12-14 01:10:00|25.46|25.16|25.49|25.19|25.51|25.21|25.4|25.1|97
1639444500000|2021-12-14 01:15:00|25.5|25.2|25.54|25.24|25.55|25.25|25.46|25.16|161
1639444800000|2021-12-14 01:20:00|25.55|25.25|25.4|25.1|25.55|25.25|25.38|25.08|110
1639445100000|2021-12-14 01:25:00|25.39|25.09|25.39|25.09|25.42|25.12|25.38|25.08|87
1639445400000|2021-12-14 01:30:00|25.38|25.08|25.36|25.06|25.39|25.09|25.28|24.98|168
1639445700000|2021-12-14 01:35:00|25.35|25.05|25.36|25.06|25.38|25.08|25.32|25.02|135
1639446000000|2021-12-14 01:40:00|25.34|25.04|25.38|25.08|25.39|25.09|25.29|24.99|127
1639446300000|2021-12-14 01:45:00|25.39|25.09|25.41|25.11|25.44|25.14|25.38|25.08|125
1639446600000|2021-12-14 01:50:00|25.4|25.1|25.52|25.22|25.53|25.23|25.39|25.09|86
1639446900000|2021-12-14 01:55:00|25.51|25.21|25.55|25.25|25.71|25.41|25.48|25.18|190
1639447200000|2021-12-14 02:00:00|25.56|25.26|25.6|25.3|25.62|25.32|25.49|25.19|154
1639447500000|2021-12-14 02:05:00|25.61|25.31|25.56|25.26|25.61|25.31|25.51|25.21|136
1639447800000|2021-12-14 02:10:00|25.55|25.25|25.58|25.28|25.58|25.28|25.54|25.24|62
1639448100000|2021-12-14 02:15:00|25.57|25.27|25.44|25.14|25.57|25.27|25.43|25.13|84
1639448400000|2021-12-14 02:20:00|25.43|25.13|25.39|25.09|25.45|25.15|25.37|25.07|153
1639448700000|2021-12-14 02:25:00|25.4|25.1|25.4|25.1|25.45|25.15|25.38|25.08|68
1639449000000|2021-12-14 02:30:00|25.41|25.11|25.45|25.15|25.45|25.15|25.39|25.09|116
1639449300000|2021-12-14 02:35:00|25.44|25.14|25.57|25.27|25.6|25.3|25.44|25.14|116
1639449600000|2021-12-14 02:40:00|25.58|25.28|25.6|25.3|25.62|25.32|25.54|25.24|55
1639449900000|2021-12-14 02:45:00|25.59|25.29|25.41|25.11|25.59|25.29|25.41|25.11|69
1639450200000|2021-12-14 02:50:00|25.42|25.12|25.6|25.3|25.6|25.3|25.41|25.11|100
1639450500000|2021-12-14 02:55:00|25.59|25.29|25.64|25.34|25.65|25.35|25.56|25.26|112
1639450800000|2021-12-14 03:00:00|25.63|25.33|25.64|25.34|25.66|25.36|25.58|25.28|85
1639451100000|2021-12-14 03:05:00|25.65|25.35|25.5|25.2|25.67|25.37|25.5|25.2|135
1639451400000|2021-12-14 03:10:00|25.49|25.19|25.45|25.15|25.61|25.31|25.41|25.11|248
1639451700000|2021-12-14 03:15:00|25.46|25.16|25.44|25.14|25.66|25.36|25.44|25.14|155
1639452000000|2021-12-14 03:20:00|25.43|25.13|25.39|25.09|25.45|25.15|25.39|25.09|140
1639452300000|2021-12-14 03:25:00|25.38|25.08|25.57|25.27|25.7|25.4|25.37|25.07|177
1639452600000|2021-12-14 03:30:00|25.56|25.26|25.47|25.17|25.64|25.34|25.46|25.16|223
1639452900000|2021-12-14 03:35:00|25.46|25.16|25.39|25.09|25.47|25.17|25.39|25.09|183
1639453200000|2021-12-14 03:40:00|25.38|25.08|25.33|25.03|25.39|25.09|25.32|25.02|148
1639453500000|2021-12-14 03:45:00|25.32|25.02|25.42|25.12|25.45|25.15|25.3|25|165
1639453800000|2021-12-14 03:50:00|25.41|25.11|25.34|25.04|25.42|25.12|25.31|25.01|151
1639454100000|2021-12-14 03:55:00|25.33|25.03|25.44|25.14|25.46|25.16|25.32|25.02|125
1639454400000|2021-12-14 04:00:00|25.43|25.13|25.47|25.17|25.51|25.21|25.4|25.1|150
1639454700000|2021-12-14 04:05:00|25.48|25.18|25.51|25.21|25.54|25.24|25.46|25.16|127
1639455000000|2021-12-14 04:10:00|25.52|25.22|25.53|25.23|25.59|25.29|25.49|25.19|168
1639455300000|2021-12-14 04:15:00|25.54|25.24|25.5|25.2|25.57|25.27|25.49|25.19|146
1639455600000|2021-12-14 04:20:00|25.51|25.21|25.48|25.18|25.51|25.21|25.47|25.17|86
1639455900000|2021-12-14 04:25:00|25.49|25.19|25.5|25.2|25.53|25.23|25.46|25.16|108
1639456200000|2021-12-14 04:30:00|25.51|25.21|25.58|25.28|25.65|25.35|25.51|25.21|150
1639456500000|2021-12-14 04:35:00|25.59|25.29|25.47|25.17|25.59|25.29|25.46|25.16|98
1639456800000|2021-12-14 04:40:00|25.48|25.18|25.48|25.18|25.5|25.2|25.45|25.15|98
1639457100000|2021-12-14 04:45:00|25.49|25.19|25.39|25.09|25.53|25.23|25.38|25.08|162
1639457400000|2021-12-14 04:50:00|25.38|25.08|25.33|25.03|25.39|25.09|25.32|25.02|88
1639457700000|2021-12-14 04:55:00|25.32|25.02|25.35|25.05|25.38|25.08|25.32|25.02|110
1639458000000|2021-12-14 05:00:00|25.36|25.06|25.44|25.14|25.46|25.16|25.34|25.04|97
1639458300000|2021-12-14 05:05:00|25.43|25.13|25.36|25.06|25.44|25.14|25.34|25.04|111
1639458600000|2021-12-14 05:10:00|25.37|25.07|25.29|24.99|25.39|25.09|25.27|24.97|94
1639458900000|2021-12-14 05:15:00|25.3|25|25.32|25.02|25.33|25.03|25.27|24.97|111
1639459200000|2021-12-14 05:20:00|25.31|25.01|25.28|24.98|25.38|25.08|25.27|24.97|90
1639459500000|2021-12-14 05:25:00|25.29|24.99|25.38|25.08|25.4|25.1|25.27|24.97|129
1639459800000|2021-12-14 05:30:00|25.39|25.09|25.45|25.15|25.49|25.19|25.38|25.08|96
1639460100000|2021-12-14 05:35:00|25.46|25.16|25.38|25.08|25.51|25.21|25.37|25.07|122
1639460400000|2021-12-14 05:40:00|25.37|25.07|25.44|25.14|25.47|25.17|25.37|25.07|87
1639460700000|2021-12-14 05:45:00|25.45|25.15|25.39|25.09|25.47|25.17|25.35|25.05|123
1639461000000|2021-12-14 05:50:00|25.38|25.08|25.26|24.96|25.39|25.09|25.25|24.95|107
1639461300000|2021-12-14 05:55:00|25.27|24.97|25.21|24.91|25.28|24.98|25.21|24.91|134
1639461600000|2021-12-14 06:00:00|25.22|24.92|25.43|25.13|25.54|25.24|25.21|24.91|246
1639461900000|2021-12-14 06:05:00|25.42|25.12|25.29|24.99|25.42|25.12|25.25|24.95|138
1639462200000|2021-12-14 06:10:00|25.3|25|25.3|25|25.32|25.02|25.26|24.96|100
1639462500000|2021-12-14 06:15:00|25.31|25.01|25.22|24.92|25.31|25.01|25.11|24.81|173
1639462800000|2021-12-14 06:20:00|25.23|24.93|25.2|24.9|25.23|24.93|25.03|24.73|191
1639463100000|2021-12-14 06:25:00|25.19|24.89|25.05|24.75|25.22|24.92|25.04|24.74|146
1639463400000|2021-12-14 06:30:00|25.06|24.76|25.13|24.83|25.16|24.86|25.01|24.71|152
1639463700000|2021-12-14 06:35:00|25.14|24.84|25.08|24.78|25.15|24.85|25.08|24.78|72
1639464000000|2021-12-14 06:40:00|25.07|24.77|24.97|24.67|25.08|24.78|24.94|24.64|129
1639464300000|2021-12-14 06:45:00|24.98|24.68|25.14|24.84|25.14|24.84|24.97|24.67|170
1639464600000|2021-12-14 06:50:00|25.15|24.85|25.22|24.92|25.25|24.95|25.09|24.79|149
1639464900000|2021-12-14 06:55:00|25.23|24.93|25.23|24.93|25.26|24.96|25.18|24.88|148
1639465200000|2021-12-14 07:00:00|25.24|24.94|25.35|25.05|25.44|25.14|25.23|24.93|162
1639465500000|2021-12-14 07:05:00|25.34|25.04|25.21|24.91|25.35|25.05|25.2|24.9|124
1639465800000|2021-12-14 07:10:00|25.2|24.9|25.21|24.91|25.29|24.99|25.19|24.89|84
1639466100000|2021-12-14 07:15:00|25.22|24.92|25.38|25.08|25.39|25.09|25.2|24.9|91
1639466400000|2021-12-14 07:20:00|25.37|25.07|25.29|24.99|25.39|25.09|25.28|24.98|85
1639466700000|2021-12-14 07:25:00|25.3|25|25.24|24.94|25.3|25|25.21|24.91|55
1639467000000|2021-12-14 07:30:00|25.23|24.93|25.33|25.03|25.36|25.06|25.23|24.93|119
1639467300000|2021-12-14 07:35:00|25.32|25.02|25.31|25.01|25.32|25.02|25.25|24.95|105
1639467600000|2021-12-14 07:40:00|25.32|25.02|25.3|25|25.35|25.05|25.28|24.98|106
1639467900000|2021-12-14 07:45:00|25.29|24.99|25.34|25.04|25.37|25.07|25.29|24.99|82
1639468200000|2021-12-14 07:50:00|25.35|25.05|25.44|25.14|25.44|25.14|25.31|25.01|88
1639468500000|2021-12-14 07:55:00|25.43|25.13|25.44|25.14|25.44|25.14|25.36|25.06|74
1639468800000|2021-12-14 08:00:00|25.45|25.15|25.58|25.28|25.59|25.29|25.44|25.14|156
1639469100000|2021-12-14 08:05:00|25.57|25.27|25.47|25.17|25.58|25.28|25.46|25.16|110
1639469400000|2021-12-14 08:10:00|25.48|25.18|25.44|25.14|25.48|25.18|25.37|25.07|121
1639469700000|2021-12-14 08:15:00|25.45|25.15|25.41|25.11|25.49|25.19|25.4|25.1|113
1639470000000|2021-12-14 08:20:00|25.4|25.1|25.49|25.19|25.5|25.2|25.4|25.1|126
1639470300000|2021-12-14 08:25:00|25.48|25.18|25.48|25.18|25.51|25.21|25.45|25.15|95
1639470600000|2021-12-14 08:30:00|25.49|25.19|25.49|25.19|25.49|25.19|25.44|25.14|33
1639470900000|2021-12-14 08:35:00|25.48|25.18|25.66|25.36|25.69|25.39|25.47|25.17|150
1639471200000|2021-12-14 08:40:00|25.65|25.35|25.7|25.4|25.7|25.4|25.62|25.32|107
1639471500000|2021-12-14 08:45:00|25.69|25.39|25.6|25.3|25.74|25.44|25.6|25.3|116
1639471800000|2021-12-14 08:50:00|25.61|25.31|25.7|25.4|25.71|25.41|25.59|25.29|115
1639472100000|2021-12-14 08:55:00|25.71|25.41|25.81|25.51|25.82|25.52|25.7|25.4|104
1639472400000|2021-12-14 09:00:00|25.8|25.5|25.7|25.4|25.82|25.52|25.69|25.39|120
1639472700000|2021-12-14 09:05:00|25.69|25.39|25.66|25.36|25.72|25.42|25.66|25.36|97
1639473000000|2021-12-14 09:10:00|25.67|25.37|25.63|25.33|25.69|25.39|25.62|25.32|79
1639473300000|2021-12-14 09:15:00|25.64|25.34|25.61|25.31|25.73|25.43|25.59|25.29|131
1639473600000|2021-12-14 09:20:00|25.62|25.32|25.64|25.34|25.65|25.35|25.56|25.26|85
1639473900000|2021-12-14 09:25:00|25.65|25.35|25.61|25.31|25.7|25.4|25.61|25.31|99
1639474200000|2021-12-14 09:30:00|25.6|25.3|25.6|25.3|25.66|25.36|25.57|25.27|112
1639474500000|2021-12-14 09:35:00|25.59|25.29|25.43|25.13|25.61|25.31|25.38|25.08|163
1639474800000|2021-12-14 09:40:00|25.42|25.12|25.35|25.05|25.46|25.16|25.35|25.05|149
1639475100000|2021-12-14 09:45:00|25.34|25.04|25.45|25.15|25.46|25.16|25.31|25.01|150
1639475400000|2021-12-14 09:50:00|25.44|25.14|25.36|25.06|25.52|25.22|25.34|25.04|164
1639475700000|2021-12-14 09:55:00|25.35|25.05|25.35|25.05|25.37|25.07|25.34|25.04|93
1639476000000|2021-12-14 10:00:00|25.36|25.06|25.43|25.13|25.44|25.14|25.36|25.06|72
1639476300000|2021-12-14 10:05:00|25.45|25.15|25.42|25.12|25.46|25.16|25.41|25.11|50
1639476600000|2021-12-14 10:10:00|25.41|25.11|25.49|25.19|25.51|25.21|25.4|25.1|115
1639476900000|2021-12-14 10:15:00|25.48|25.18|25.42|25.12|25.48|25.18|25.38|25.08|96
1639477200000|2021-12-14 10:20:00|25.43|25.13|25.46|25.16|25.53|25.23|25.42|25.12|104
1639477500000|2021-12-14 10:25:00|25.47|25.17|25.47|25.17|25.51|25.21|25.46|25.16|81
1639477800000|2021-12-14 10:30:00|25.46|25.16|25.7|25.4|25.73|25.43|25.46|25.16|117
1639478100000|2021-12-14 10:35:00|25.69|25.39|25.62|25.32|25.77|25.47|25.6|25.3|241
1639478400000|2021-12-14 10:40:00|25.61|25.31|25.63|25.33|25.67|25.37|25.59|25.29|159
1639478700000|2021-12-14 10:45:00|25.64|25.34|25.79|25.49|25.81|25.51|25.63|25.33|149
1639479000000|2021-12-14 10:50:00|25.8|25.5|25.84|25.54|25.84|25.54|25.72|25.42|136
1639479300000|2021-12-14 10:55:00|25.83|25.53|25.82|25.52|25.88|25.58|25.78|25.48|111
1639479600000|2021-12-14 11:00:00|25.83|25.53|25.82|25.52|25.83|25.53|25.78|25.48|95
1639479900000|2021-12-14 11:05:00|25.81|25.51|25.76|25.46|25.82|25.52|25.73|25.43|105
1639480200000|2021-12-14 11:10:00|25.75|25.45|25.75|25.45|25.81|25.51|25.73|25.43|126
1639480500000|2021-12-14 11:15:00|25.74|25.44|25.83|25.53|25.83|25.53|25.73|25.43|103
1639480800000|2021-12-14 11:20:00|25.84|25.54|25.87|25.57|25.95|25.65|25.84|25.54|111
1639481100000|2021-12-14 11:25:00|25.86|25.56|25.86|25.56|25.87|25.57|25.82|25.52|112
1639481400000|2021-12-14 11:30:00|25.85|25.55|25.8|25.5|25.87|25.57|25.79|25.49|83
1639481700000|2021-12-14 11:35:00|25.79|25.49|25.8|25.5|25.82|25.52|25.75|25.45|132
1639482000000|2021-12-14 11:40:00|25.79|25.49|25.89|25.59|25.91|25.61|25.77|25.47|139
1639482300000|2021-12-14 11:45:00|25.9|25.6|25.92|25.62|25.97|25.67|25.89|25.59|127
1639482600000|2021-12-14 11:50:00|25.93|25.63|26.42|26.12|26.43|26.13|25.89|25.59|247
1639482900000|2021-12-14 11:55:00|26.43|26.13|26.22|25.92|26.43|26.13|26.21|25.91|201
1639483200000|2021-12-14 12:00:00|26.23|25.93|26.42|26.12|26.42|26.12|26.18|25.88|217
1639483500000|2021-12-14 12:05:00|26.41|26.11|26.39|26.09|26.43|26.13|26.31|26.01|160
1639483800000|2021-12-14 12:10:00|26.4|26.1|26.36|26.06|26.43|26.13|26.32|26.02|146
1639484100000|2021-12-14 12:15:00|26.35|26.05|26.38|26.08|26.39|26.09|26.26|25.96|163
1639484400000|2021-12-14 12:20:00|26.37|26.07|26.41|26.11|26.42|26.12|26.3|26|121
1639484700000|2021-12-14 12:25:00|26.4|26.1|26.23|25.93|26.43|26.13|26.21|25.91|163
1639485000000|2021-12-14 12:30:00|26.24|25.94|26.06|25.76|26.26|25.96|26.05|25.75|118
1639485300000|2021-12-14 12:35:00|26.07|25.77|26.08|25.78|26.15|25.85|26.04|25.74|111
1639485600000|2021-12-14 12:40:00|26.07|25.77|26.08|25.78|26.11|25.81|26.03|25.73|178
1639485900000|2021-12-14 12:45:00|26.09|25.79|26.05|25.75|26.16|25.86|26.02|25.72|154
1639486200000|2021-12-14 12:50:00|26.04|25.74|26.14|25.84|26.19|25.89|26.03|25.73|102
1639486500000|2021-12-14 12:55:00|26.15|25.85|26.21|25.91|26.35|26.05|26.13|25.83|190
1639486800000|2021-12-14 13:00:00|26.22|25.92|26.7|26.4|26.75|26.45|26.13|25.83|374
1639487100000|2021-12-14 13:05:00|26.69|26.39|26.41|26.11|26.72|26.42|26.31|26.01|255
1639487400000|2021-12-14 13:10:00|26.42|26.12|26.53|26.23|26.62|26.32|26.39|26.09|153
1639487700000|2021-12-14 13:15:00|26.52|26.22|26.34|26.04|26.53|26.23|26.34|26.04|170
1639488000000|2021-12-14 13:20:00|26.33|26.03|26.29|25.99|26.43|26.13|26.12|25.82|198
1639488300000|2021-12-14 13:25:00|26.3|26|26.26|25.96|26.33|26.03|26.21|25.91|158
1639488600000|2021-12-14 13:30:00|26.25|25.95|26.07|25.77|26.26|25.96|26.02|25.72|208
1639488900000|2021-12-14 13:35:00|26.08|25.78|25.96|25.66|26.11|25.81|25.94|25.64|152
1639489200000|2021-12-14 13:40:00|25.97|25.67|25.96|25.66|26.03|25.73|25.86|25.56|192
1639489500000|2021-12-14 13:45:00|25.95|25.65|26.03|25.73|26.03|25.73|25.9|25.6|189
1639489800000|2021-12-14 13:50:00|26.04|25.74|26.14|25.84|26.16|25.86|26.02|25.72|189
1639490100000|2021-12-14 13:55:00|26.13|25.83|26.16|25.86|26.17|25.87|26.08|25.78|187
1639490400000|2021-12-14 14:00:00|26.15|25.85|26.22|25.92|26.23|25.93|26.04|25.74|176
1639490700000|2021-12-14 14:05:00|26.23|25.93|26.33|26.03|26.43|26.13|26.22|25.92|227
1639491000000|2021-12-14 14:10:00|26.32|26.02|26.21|25.91|26.33|26.03|26.16|25.86|207
1639491300000|2021-12-14 14:15:00|26.22|25.92|26.1|25.8|26.22|25.92|26.03|25.73|162
1639491600000|2021-12-14 14:20:00|26.11|25.81|26.22|25.92|26.31|26.01|26.09|25.79|213
1639491900000|2021-12-14 14:25:00|26.23|25.93|26.44|26.14|26.44|26.14|26.23|25.93|191
1639492200000|2021-12-14 14:30:00|26.43|26.13|26.8|26.5|26.91|26.61|26.43|26.13|304
1639492500000|2021-12-14 14:35:00|26.79|26.49|26.74|26.44|26.85|26.55|26.65|26.35|230
1639492800000|2021-12-14 14:40:00|26.75|26.45|26.63|26.33|26.83|26.53|26.6|26.3|246
1639493100000|2021-12-14 14:45:00|26.64|26.34|26.52|26.22|26.69|26.39|26.48|26.18|162
1639493400000|2021-12-14 14:50:00|26.53|26.23|26.52|26.22|26.57|26.27|26.4|26.1|183
1639493700000|2021-12-14 14:55:00|26.51|26.21|26.55|26.25|26.59|26.29|26.45|26.15|201
1639494000000|2021-12-14 15:00:00|26.54|26.24|26.42|26.12|26.6|26.3|26.33|26.03|186
1639494300000|2021-12-14 15:05:00|26.43|26.13|26.48|26.18|26.52|26.22|26.41|26.11|193
1639494600000|2021-12-14 15:10:00|26.49|26.19|26.32|26.02|26.5|26.2|26.3|26|137
1639494900000|2021-12-14 15:15:00|26.31|26.01|26.43|26.13|26.48|26.18|26.29|25.99|190
1639495200000|2021-12-14 15:20:00|26.42|26.12|26.57|26.27|26.58|26.28|26.36|26.06|228
1639495500000|2021-12-14 15:25:00|26.58|26.28|26.61|26.31|26.63|26.33|26.53|26.23|210
1639495800000|2021-12-14 15:30:00|26.6|26.3|26.45|26.15|26.61|26.31|26.44|26.14|191
1639496100000|2021-12-14 15:35:00|26.44|26.14|26.47|26.17|26.52|26.22|26.42|26.12|147
1639496400000|2021-12-14 15:40:00|26.48|26.18|26.46|26.16|26.5|26.2|26.4|26.1|161
1639496700000|2021-12-14 15:45:00|26.47|26.17|26.18|25.88|26.5|26.2|26.15|25.85|215
1639497000000|2021-12-14 15:50:00|26.19|25.89|26.19|25.89|26.24|25.94|26.12|25.82|207
1639497300000|2021-12-14 15:55:00|26.18|25.88|26.14|25.84|26.19|25.89|25.99|25.69|216
1639497600000|2021-12-14 16:00:00|26.15|25.85|25.99|25.69|26.15|25.85|25.95|25.65|206
1639497900000|2021-12-14 16:05:00|26|25.7|26.1|25.8|26.17|25.87|26|25.7|201
1639498200000|2021-12-14 16:10:00|26.11|25.81|26.06|25.76|26.12|25.82|25.97|25.67|206
1639498500000|2021-12-14 16:15:00|26.05|25.75|25.97|25.67|26.15|25.85|25.92|25.62|259
1639498800000|2021-12-14 16:20:00|25.96|25.66|25.97|25.67|26.07|25.77|25.92|25.62|205
1639499100000|2021-12-14 16:25:00|25.98|25.68|26.18|25.88|26.19|25.89|25.97|25.67|167
1639499400000|2021-12-14 16:30:00|26.19|25.89|26.15|25.85|26.19|25.89|26.08|25.78|160
1639499700000|2021-12-14 16:35:00|26.14|25.84|26.26|25.96|26.29|25.99|26.14|25.84|153
1639500000000|2021-12-14 16:40:00|26.27|25.97|26.15|25.85|26.32|26.02|26.14|25.84|198
1639500300000|2021-12-14 16:45:00|26.13|25.83|26.22|25.92|26.29|25.99|26.13|25.83|250
1639500600000|2021-12-14 16:50:00|26.23|25.93|26.09|25.79|26.23|25.93|26.08|25.78|153
1639500900000|2021-12-14 16:55:00|26.1|25.8|26.22|25.92|26.27|25.97|26.1|25.8|190
1639501200000|2021-12-14 17:00:00|26.23|25.93|26.2|25.9|26.25|25.95|26.19|25.89|124
1639501500000|2021-12-14 17:05:00|26.21|25.91|26.42|26.12|26.43|26.13|26.15|25.85|188
1639501800000|2021-12-14 17:10:00|26.41|26.11|26.35|26.05|26.43|26.13|26.31|26.01|148
1639502100000|2021-12-14 17:15:00|26.34|26.04|26.54|26.24|26.58|26.28|26.34|26.04|162
1639502400000|2021-12-14 17:20:00|26.55|26.25|26.87|26.57|27.07|26.77|26.55|26.25|301
1639502700000|2021-12-14 17:25:00|26.88|26.58|26.67|26.37|26.88|26.58|26.6|26.3|139
1639503000000|2021-12-14 17:30:00|26.68|26.38|26.54|26.24|26.73|26.43|26.53|26.23|112
1639503300000|2021-12-14 17:35:00|26.55|26.25|26.42|26.12|26.56|26.26|26.41|26.11|82
1639503600000|2021-12-14 17:40:00|26.41|26.11|26.44|26.14|26.53|26.23|26.41|26.11|111
1639503900000|2021-12-14 17:45:00|26.45|26.15|26.42|26.12|26.45|26.15|26.38|26.08|98
1639504200000|2021-12-14 17:50:00|26.43|26.13|26.32|26.02|26.44|26.14|26.27|25.97|88
1639504500000|2021-12-14 17:55:00|26.31|26.01|26.15|25.85|26.33|26.03|26.14|25.84|93
1639504800000|2021-12-14 18:00:00|26.14|25.84|26.27|25.97|26.28|25.98|26.13|25.83|119
1639505100000|2021-12-14 18:05:00|26.28|25.98|26.49|26.19|26.51|26.21|26.28|25.98|137
1639505400000|2021-12-14 18:10:00|26.5|26.2|26.41|26.11|26.5|26.2|26.38|26.08|86
1639505700000|2021-12-14 18:15:00|26.42|26.12|26.38|26.08|26.42|26.12|26.26|25.96|113
1639506000000|2021-12-14 18:20:00|26.37|26.07|26.3|26|26.42|26.12|26.28|25.98|117
1639506300000|2021-12-14 18:25:00|26.29|25.99|26.42|26.12|26.46|26.16|26.28|25.98|109
1639506600000|2021-12-14 18:30:00|26.41|26.11|26.2|25.9|26.41|26.11|26.18|25.88|140
1639506900000|2021-12-14 18:35:00|26.19|25.89|26.15|25.85|26.22|25.92|26.1|25.8|155
1639507200000|2021-12-14 18:40:00|26.16|25.86|26.09|25.79|26.25|25.95|26.07|25.77|155
1639507500000|2021-12-14 18:45:00|26.1|25.8|26.19|25.89|26.21|25.91|26.08|25.78|136
1639507800000|2021-12-14 18:50:00|26.2|25.9|26.28|25.98|26.29|25.99|26.15|25.85|114
1639508100000|2021-12-14 18:55:00|26.29|25.99|26.35|26.05|26.35|26.05|26.18|25.88|136
1639508400000|2021-12-14 19:00:00|26.34|26.04|26.5|26.2|26.53|26.23|26.31|26.01|172
1639508700000|2021-12-14 19:05:00|26.49|26.19|26.34|26.04|26.49|26.19|26.29|25.99|150
1639509000000|2021-12-14 19:10:00|26.33|26.03|26.42|26.12|26.45|26.15|26.33|26.03|79
1639509300000|2021-12-14 19:15:00|26.41|26.11|26.5|26.2|26.54|26.24|26.4|26.1|104
1639509600000|2021-12-14 19:20:00|26.49|26.19|26.48|26.18|26.5|26.2|26.44|26.14|70
1639509900000|2021-12-14 19:25:00|26.49|26.19|26.6|26.3|26.63|26.33|26.48|26.18|93
1639510200000|2021-12-14 19:30:00|26.59|26.29|26.61|26.31|26.68|26.38|26.58|26.28|89
1639510500000|2021-12-14 19:35:00|26.6|26.3|26.46|26.16|26.61|26.31|26.42|26.12|89
1639510800000|2021-12-14 19:40:00|26.47|26.17|26.69|26.39|26.71|26.41|26.47|26.17|114
1639511100000|2021-12-14 19:45:00|26.7|26.4|26.57|26.27|26.76|26.46|26.56|26.26|121
1639511400000|2021-12-14 19:50:00|26.58|26.28|26.58|26.28|26.59|26.29|26.48|26.18|106
1639511700000|2021-12-14 19:55:00|26.59|26.29|26.66|26.36|26.7|26.4|26.58|26.28|108
1639512000000|2021-12-14 20:00:00|26.65|26.35|26.78|26.48|26.83|26.53|26.65|26.35|123
1639512300000|2021-12-14 20:05:00|26.77|26.47|26.77|26.47|26.83|26.53|26.73|26.43|117
1639512600000|2021-12-14 20:10:00|26.78|26.48|26.95|26.65|27.11|26.81|26.75|26.45|126
1639512900000|2021-12-14 20:15:00|26.96|26.66|27.07|26.77|27.17|26.87|26.95|26.65|156
1639513200000|2021-12-14 20:20:00|27.06|26.76|26.97|26.67|27.08|26.78|26.94|26.64|120
1639513500000|2021-12-14 20:25:00|26.98|26.68|27.04|26.74|27.06|26.76|26.92|26.62|152
1639513800000|2021-12-14 20:30:00|27.03|26.73|26.99|26.69|27.05|26.75|26.98|26.68|141
1639514100000|2021-12-14 20:35:00|27|26.7|27.2|26.9|27.21|26.91|26.99|26.69|164
1639514400000|2021-12-14 20:40:00|27.19|26.89|27.07|26.77|27.2|26.9|27.06|26.76|155
1639514700000|2021-12-14 20:45:00|27.06|26.76|26.91|26.61|27.07|26.77|26.91|26.61|138
1639515000000|2021-12-14 20:50:00|26.92|26.62|26.9|26.6|27.06|26.76|26.9|26.6|121
1639515300000|2021-12-14 20:55:00|26.91|26.61|27.01|26.71|27.02|26.72|26.89|26.59|150
1639515600000|2021-12-14 21:00:00|27|26.7|26.99|26.69|27.01|26.71|26.89|26.59|135
1639515900000|2021-12-14 21:05:00|26.98|26.68|27.09|26.79|27.12|26.82|26.97|26.67|123
1639516200000|2021-12-14 21:10:00|27.08|26.78|27.17|26.87|27.17|26.87|27.07|26.77|207
1639516500000|2021-12-14 21:15:00|27.16|26.86|27.1|26.8|27.19|26.89|27.07|26.77|207
1639516800000|2021-12-14 21:20:00|27.09|26.79|27.19|26.89|27.21|26.91|27.08|26.78|119
1639517100000|2021-12-14 21:25:00|27.2|26.9|27.13|26.83|27.2|26.9|27.1|26.8|145
1639517400000|2021-12-14 21:30:00|27.14|26.84|27.1|26.8|27.15|26.85|27.05|26.75|142
1639517700000|2021-12-14 21:35:00|27.11|26.81|27.19|26.89|27.24|26.94|27.1|26.8|138
1639518000000|2021-12-14 21:40:00|27.2|26.9|27.16|26.86|27.22|26.92|27.14|26.84|92
1639518300000|2021-12-14 21:45:00|27.15|26.85|27.19|26.89|27.21|26.91|27.13|26.83|136
1639518600000|2021-12-14 21:50:00|27.18|26.88|27.12|26.82|27.23|26.93|27.1|26.8|118
1639518900000|2021-12-14 21:55:00|27.11|26.81|27.02|26.72|27.12|26.82|26.97|26.67|150
1639519200000|2021-12-14 22:00:00|27.01|26.71|26.94|26.64|27.06|26.76|26.93|26.63|63
1639519500000|2021-12-14 22:05:00|26.95|26.65|26.99|26.69|27|26.7|26.94|26.64|61
1639519800000|2021-12-14 22:10:00|27|26.7|26.96|26.66|27.11|26.81|26.91|26.61|139
1639520100000|2021-12-14 22:15:00|26.95|26.65|26.98|26.68|27.03|26.73|26.94|26.64|96
1639520400000|2021-12-14 22:20:00|26.99|26.69|26.95|26.65|27.01|26.71|26.95|26.65|116
1639520700000|2021-12-14 22:25:00|26.94|26.64|26.92|26.62|26.95|26.65|26.88|26.58|57
1639521000000|2021-12-14 22:30:00|26.93|26.63|26.82|26.52|26.93|26.63|26.82|26.52|44
1639521300000|2021-12-14 22:35:00|26.81|26.51|26.78|26.48|26.88|26.58|26.78|26.48|59
1639521600000|2021-12-14 22:40:00|26.79|26.49|26.9|26.6|26.9|26.6|26.72|26.42|98
1639521900000|2021-12-14 22:45:00|26.89|26.59|26.73|26.43|26.92|26.62|26.72|26.42|77
1639522200000|2021-12-14 22:50:00|26.74|26.44|26.78|26.48|26.78|26.48|26.73|26.43|61
1639522500000|2021-12-14 22:55:00|26.77|26.47|26.8|26.5|26.83|26.53|26.76|26.46|54
1639522800000|2021-12-14 23:00:00|26.81|26.51|26.73|26.43|26.81|26.51|26.7|26.4|61
1639523100000|2021-12-14 23:05:00|26.74|26.44|26.74|26.44|26.78|26.48|26.72|26.42|86
1639523400000|2021-12-14 23:10:00|26.73|26.43|26.74|26.44|26.83|26.53|26.72|26.42|133
1639523700000|2021-12-14 23:15:00|26.75|26.45|26.7|26.4|26.75|26.45|26.67|26.37|87
1639524000000|2021-12-14 23:20:00|26.71|26.41|26.75|26.45|26.75|26.45|26.68|26.38|72
1639524300000|2021-12-14 23:25:00|26.76|26.46|26.68|26.38|26.79|26.49|26.65|26.35|83
1639524600000|2021-12-14 23:30:00|26.67|26.37|26.65|26.35|26.74|26.44|26.64|26.34|128
1639524900000|2021-12-14 23:35:00|26.66|26.36|26.73|26.43|26.76|26.46|26.65|26.35|131
1639525200000|2021-12-14 23:40:00|26.75|26.45|26.81|26.51|26.85|26.55|26.71|26.41|150
1639525500000|2021-12-14 23:45:00|26.8|26.5|26.85|26.55|26.85|26.55|26.78|26.48|70
1639525800000|2021-12-14 23:50:00|26.86|26.56|26.97|26.67|27.01|26.71|26.84|26.54|152
1639526100000|2021-12-14 23:55:00|26.98|26.68|26.92|26.62|26.99|26.69|26.91|26.61|93
1639526400000|2021-12-15 00:00:00|26.91|26.61|26.78|26.48|26.92|26.62|26.76|26.46|146
1639526700000|2021-12-15 00:05:00|26.79|26.49|26.87|26.57|26.9|26.6|26.79|26.49|154
1639527000000|2021-12-15 00:10:00|26.86|26.56|26.91|26.61|26.98|26.68|26.86|26.56|73
1639527300000|2021-12-15 00:15:00|26.9|26.6|26.8|26.5|26.92|26.62|26.8|26.5|103
1639527600000|2021-12-15 00:20:00|26.81|26.51|26.98|26.68|27.01|26.71|26.78|26.48|197
1639527900000|2021-12-15 00:25:00|26.97|26.67|26.91|26.61|26.98|26.68|26.86|26.56|125
1639528200000|2021-12-15 00:30:00|26.9|26.6|26.87|26.57|26.93|26.63|26.82|26.52|111
1639528500000|2021-12-15 00:35:00|26.88|26.58|26.81|26.51|26.92|26.62|26.81|26.51|108
1639528800000|2021-12-15 00:40:00|26.82|26.52|26.68|26.38|26.82|26.52|26.67|26.37|106
1639529100000|2021-12-15 00:45:00|26.69|26.39|26.75|26.45|26.76|26.46|26.67|26.37|109
1639529400000|2021-12-15 00:50:00|26.76|26.46|26.75|26.45|26.77|26.47|26.7|26.4|131
1639529700000|2021-12-15 00:55:00|26.74|26.44|26.77|26.47|26.77|26.47|26.72|26.42|81
1639530000000|2021-12-15 01:00:00|26.76|26.46|26.76|26.46|26.81|26.51|26.71|26.41|123
1639530300000|2021-12-15 01:05:00|26.77|26.47|26.77|26.47|26.78|26.48|26.74|26.44|61
1639530600000|2021-12-15 01:10:00|26.76|26.46|26.73|26.43|26.78|26.48|26.72|26.42|64
1639530900000|2021-12-15 01:15:00|26.74|26.44|26.72|26.42|26.75|26.45|26.7|26.4|55
1639531200000|2021-12-15 01:20:00|26.74|26.44|26.73|26.43|26.75|26.45|26.72|26.42|53
1639531500000|2021-12-15 01:25:00|26.74|26.44|26.72|26.42|26.74|26.44|26.7|26.4|70
1639531800000|2021-12-15 01:30:00|26.71|26.41|26.62|26.32|26.74|26.44|26.62|26.32|95
1639532100000|2021-12-15 01:35:00|26.61|26.31|26.62|26.32|26.66|26.36|26.59|26.29|84
1639532400000|2021-12-15 01:40:00|26.61|26.31|26.53|26.23|26.62|26.32|26.53|26.23|92
1639532700000|2021-12-15 01:45:00|26.54|26.24|26.46|26.16|26.56|26.26|26.45|26.15|61
1639533000000|2021-12-15 01:50:00|26.45|26.15|26.48|26.18|26.5|26.2|26.45|26.15|78
1639533300000|2021-12-15 01:55:00|26.49|26.19|26.47|26.17|26.49|26.19|26.43|26.13|75
1639533600000|2021-12-15 02:00:00|26.48|26.18|26.42|26.12|26.51|26.21|26.42|26.12|81
1639533900000|2021-12-15 02:05:00|26.44|26.14|26.43|26.13|26.44|26.14|26.33|26.03|85
1639534200000|2021-12-15 02:10:00|26.44|26.14|26.44|26.14|26.45|26.15|26.4|26.1|77
1639534500000|2021-12-15 02:15:00|26.43|26.13|26.45|26.15|26.49|26.19|26.42|26.12|125
1639534800000|2021-12-15 02:20:00|26.44|26.14|26.43|26.13|26.47|26.17|26.39|26.09|108
1639535100000|2021-12-15 02:25:00|26.44|26.14|26.42|26.12|26.45|26.15|26.4|26.1|95
1639535400000|2021-12-15 02:30:00|26.43|26.13|26.52|26.22|26.53|26.23|26.38|26.08|88
1639535700000|2021-12-15 02:35:00|26.53|26.23|26.5|26.2|26.53|26.23|26.47|26.17|70
1639536000000|2021-12-15 02:40:00|26.51|26.21|26.42|26.12|26.51|26.21|26.39|26.09|156
1639536300000|2021-12-15 02:45:00|26.43|26.13|26.42|26.12|26.44|26.14|26.4|26.1|100
1639536600000|2021-12-15 02:50:00|26.41|26.11|26.43|26.13|26.46|26.16|26.39|26.09|90
1639536900000|2021-12-15 02:55:00|26.42|26.12|26.45|26.15|26.48|26.18|26.4|26.1|149
1639537200000|2021-12-15 03:00:00|26.46|26.16|26.41|26.11|26.48|26.18|26.39|26.09|132
1639537500000|2021-12-15 03:05:00|26.42|26.12|26.48|26.18|26.48|26.18|26.41|26.11|124
1639537800000|2021-12-15 03:10:00|26.47|26.17|26.5|26.2|26.5|26.2|26.43|26.13|136
1639538100000|2021-12-15 03:15:00|26.49|26.19|26.49|26.19|26.51|26.21|26.46|26.16|117
1639538400000|2021-12-15 03:20:00|26.5|26.2|26.49|26.19|26.52|26.22|26.46|26.16|59
1639538700000|2021-12-15 03:25:00|26.5|26.2|26.49|26.19|26.54|26.24|26.48|26.18|153
1639539000000|2021-12-15 03:30:00|26.5|26.2|26.56|26.26|26.56|26.26|26.49|26.19|90
1639539300000|2021-12-15 03:35:00|26.57|26.27|26.56|26.26|26.58|26.28|26.55|26.25|42
1639539600000|2021-12-15 03:40:00|26.55|26.25|26.56|26.26|26.57|26.27|26.52|26.22|44
1639539900000|2021-12-15 03:45:00|26.57|26.27|26.55|26.25|26.58|26.28|26.52|26.22|47
1639540200000|2021-12-15 03:50:00|26.56|26.26|26.61|26.31|26.61|26.31|26.53|26.23|136
1639540500000|2021-12-15 03:55:00|26.6|26.3|26.62|26.32|26.63|26.33|26.58|26.28|107
1639540800000|2021-12-15 04:00:00|26.61|26.31|26.51|26.21|26.73|26.43|26.5|26.2|197
1639541100000|2021-12-15 04:05:00|26.5|26.2|26.4|26.1|26.5|26.2|26.37|26.07|128
1639541400000|2021-12-15 04:10:00|26.39|26.09|26.4|26.1|26.41|26.11|26.35|26.05|100
1639541700000|2021-12-15 04:15:00|26.41|26.11|26.5|26.2|26.52|26.22|26.38|26.08|137
1639542000000|2021-12-15 04:20:00|26.51|26.21|26.53|26.23|26.56|26.26|26.5|26.2|115
1639542300000|2021-12-15 04:25:00|26.52|26.22|26.66|26.36|26.69|26.39|26.52|26.22|187
1639542600000|2021-12-15 04:30:00|26.65|26.35|26.51|26.21|26.69|26.39|26.5|26.2|123
1639542900000|2021-12-15 04:35:00|26.5|26.2|26.42|26.12|26.54|26.24|26.39|26.09|116
1639543200000|2021-12-15 04:40:00|26.41|26.11|26.44|26.14|26.45|26.15|26.4|26.1|103
1639543500000|2021-12-15 04:45:00|26.45|26.15|26.4|26.1|26.45|26.15|26.4|26.1|94
1639543800000|2021-12-15 04:50:00|26.41|26.11|26.43|26.13|26.43|26.13|26.36|26.06|86
1639544100000|2021-12-15 04:55:00|26.42|26.12|26.41|26.11|26.44|26.14|26.38|26.08|59
1639544400000|2021-12-15 05:00:00|26.42|26.12|26.43|26.13|26.44|26.14|26.36|26.06|92
1639544700000|2021-12-15 05:05:00|26.44|26.14|26.43|26.13|26.46|26.16|26.38|26.08|73
1639545000000|2021-12-15 05:10:00|26.42|26.12|26.34|26.04|26.44|26.14|26.27|25.97|126
1639545300000|2021-12-15 05:15:00|26.35|26.05|26.35|26.05|26.35|26.05|26.29|25.99|87
1639545600000|2021-12-15 05:20:00|26.34|26.04|26.36|26.06|26.36|26.06|26.29|25.99|125
1639545900000|2021-12-15 05:25:00|26.35|26.05|26.36|26.06|26.37|26.07|26.32|26.02|71
1639546200000|2021-12-15 05:30:00|26.35|26.05|26.44|26.14|26.45|26.15|26.34|26.04|100
1639546500000|2021-12-15 05:35:00|26.45|26.15|26.4|26.1|26.47|26.17|26.38|26.08|90
1639546800000|2021-12-15 05:40:00|26.39|26.09|26.4|26.1|26.43|26.13|26.38|26.08|80
1639547100000|2021-12-15 05:45:00|26.41|26.11|26.34|26.04|26.41|26.11|26.32|26.02|90
1639547400000|2021-12-15 05:50:00|26.33|26.03|26.35|26.05|26.36|26.06|26.32|26.02|53
1639547700000|2021-12-15 05:55:00|26.36|26.06|26.34|26.04|26.36|26.06|26.29|25.99|70
1639548000000|2021-12-15 06:00:00|26.35|26.05|26.32|26.02|26.37|26.07|26.3|26|106
1639548300000|2021-12-15 06:05:00|26.31|26.01|26.34|26.04|26.36|26.06|26.29|25.99|75
1639548600000|2021-12-15 06:10:00|26.33|26.03|26.36|26.06|26.36|26.06|26.31|26.01|93
1639548900000|2021-12-15 06:15:00|26.35|26.05|26.41|26.11|26.41|26.11|26.35|26.05|101
1639549200000|2021-12-15 06:20:00|26.42|26.12|26.42|26.12|26.44|26.14|26.4|26.1|87
1639549500000|2021-12-15 06:25:00|26.43|26.13|26.44|26.14|26.44|26.14|26.4|26.1|54
1639549800000|2021-12-15 06:30:00|26.43|26.13|26.35|26.05|26.44|26.14|26.33|26.03|74
1639550100000|2021-12-15 06:35:00|26.34|26.04|26.32|26.02|26.35|26.05|26.3|26|55
1639550400000|2021-12-15 06:40:00|26.33|26.03|26.26|25.96|26.33|26.03|26.25|25.95|57
1639550700000|2021-12-15 06:45:00|26.27|25.97|26.29|25.99|26.31|26.01|26.26|25.96|71
1639551000000|2021-12-15 06:50:00|26.3|26|26.3|26|26.31|26.01|26.28|25.98|40
1639551300000|2021-12-15 06:55:00|26.29|25.99|26.22|25.92|26.31|26.01|26.22|25.92|57
1639551600000|2021-12-15 07:00:00|26.23|25.93|26.21|25.91|26.29|25.99|26.21|25.91|84
1639551900000|2021-12-15 07:05:00|26.2|25.9|26.19|25.89|26.22|25.92|26.17|25.87|79
1639552200000|2021-12-15 07:10:00|26.18|25.88|26.29|25.99|26.3|26|26.17|25.87|112
1639552500000|2021-12-15 07:15:00|26.28|25.98|26.21|25.91|26.3|26|26.19|25.89|87
1639552800000|2021-12-15 07:20:00|26.22|25.92|26.11|25.81|26.26|25.96|26.07|25.77|135
1639553100000|2021-12-15 07:25:00|26.1|25.8|26.05|25.75|26.12|25.82|26.03|25.73|157
1639553400000|2021-12-15 07:30:00|26.06|25.76|26.1|25.8|26.11|25.81|26.06|25.76|47
1639553700000|2021-12-15 07:35:00|26.11|25.81|26.11|25.81|26.11|25.81|26.09|25.79|63
1639554000000|2021-12-15 07:40:00|26.1|25.8|26.11|25.81|26.11|25.81|26.09|25.79|53
1639554300000|2021-12-15 07:45:00|26.1|25.8|26.12|25.82|26.15|25.85|26.1|25.8|60
1639554600000|2021-12-15 07:50:00|26.13|25.83|26.18|25.88|26.18|25.88|26.09|25.79|86
1639554900000|2021-12-15 07:55:00|26.19|25.89|26.19|25.89|26.22|25.92|26.17|25.87|59
1639555200000|2021-12-15 08:00:00|26.2|25.9|26.2|25.9|26.22|25.92|26.18|25.88|75
1639555500000|2021-12-15 08:05:00|26.21|25.91|26.23|25.93|26.26|25.96|26.19|25.89|86
1639555800000|2021-12-15 08:10:00|26.22|25.92|26.24|25.94|26.26|25.96|26.22|25.92|58
1639556100000|2021-12-15 08:15:00|26.25|25.95|26.31|26.01|26.34|26.04|26.23|25.93|87
1639556400000|2021-12-15 08:20:00|26.32|26.02|26.38|26.08|26.38|26.08|26.3|26|88
1639556700000|2021-12-15 08:25:00|26.37|26.07|26.37|26.07|26.38|26.08|26.32|26.02|78
1639557000000|2021-12-15 08:30:00|26.38|26.08|26.4|26.1|26.44|26.14|26.37|26.07|123
1639557300000|2021-12-15 08:35:00|26.41|26.11|26.44|26.14|26.45|26.15|26.38|26.08|94
1639557600000|2021-12-15 08:40:00|26.43|26.13|26.42|26.12|26.46|26.16|26.39|26.09|108
1639557900000|2021-12-15 08:45:00|26.41|26.11|26.31|26.01|26.42|26.12|26.3|26|71
1639558200000|2021-12-15 08:50:00|26.3|26|26.28|25.98|26.33|26.03|26.26|25.96|100
1639558500000|2021-12-15 08:55:00|26.29|25.99|26.29|25.99|26.29|25.99|26.24|25.94|31
1639558800000|2021-12-15 09:00:00|26.3|26|26.28|25.98|26.31|26.01|26.25|25.95|39
1639559100000|2021-12-15 09:05:00|26.29|25.99|26.29|25.99|26.3|26|26.24|25.94|59
1639559400000|2021-12-15 09:10:00|26.26|25.96|26.21|25.91|26.3|26|26.19|25.89|56
1639559700000|2021-12-15 09:15:00|26.2|25.9|26.21|25.91|26.24|25.94|26.18|25.88|76
1639560000000|2021-12-15 09:20:00|26.22|25.92|26.23|25.93|26.24|25.94|26.18|25.88|53
1639560300000|2021-12-15 09:25:00|26.24|25.94|26.22|25.92|26.24|25.94|26.16|25.86|69
1639560600000|2021-12-15 09:30:00|26.21|25.91|26.18|25.88|26.24|25.94|26.17|25.87|82
1639560900000|2021-12-15 09:35:00|26.19|25.89|26.15|25.85|26.22|25.92|26.14|25.84|84
1639561200000|2021-12-15 09:40:00|26.18|25.88|26.17|25.87|26.19|25.89|26.12|25.82|54
1639561500000|2021-12-15 09:45:00|26.18|25.88|26.12|25.82|26.19|25.89|26.08|25.78|95
1639561800000|2021-12-15 09:50:00|26.13|25.83|26.13|25.83|26.16|25.86|26.1|25.8|69
1639562100000|2021-12-15 09:55:00|26.12|25.82|26.09|25.79|26.14|25.84|26.06|25.76|83
1639562400000|2021-12-15 10:00:00|26.08|25.78|26.05|25.75|26.1|25.8|26.02|25.72|102
1639562700000|2021-12-15 10:05:00|26.06|25.76|26.06|25.76|26.07|25.77|26.03|25.73|52
1639563000000|2021-12-15 10:10:00|26.05|25.75|26.01|25.71|26.06|25.76|25.98|25.68|72
1639563300000|2021-12-15 10:15:00|26|25.7|25.93|25.63|26.01|25.71|25.91|25.61|94
1639563600000|2021-12-15 10:20:00|25.92|25.62|25.99|25.69|25.99|25.69|25.92|25.62|81
1639563900000|2021-12-15 10:25:00|26|25.7|25.95|25.65|26|25.7|25.94|25.64|58
1639564200000|2021-12-15 10:30:00|25.96|25.66|25.97|25.67|25.98|25.68|25.91|25.61|81
1639564500000|2021-12-15 10:35:00|25.98|25.68|25.96|25.66|25.99|25.69|25.93|25.63|63
1639564800000|2021-12-15 10:40:00|25.95|25.65|25.94|25.64|25.96|25.66|25.91|25.61|64
1639565100000|2021-12-15 10:45:00|25.93|25.63|25.97|25.67|25.98|25.68|25.91|25.61|88
1639565400000|2021-12-15 10:50:00|25.98|25.68|26|25.7|26.01|25.71|25.95|25.65|90
1639565700000|2021-12-15 10:55:00|25.99|25.69|25.95|25.65|26.01|25.71|25.92|25.62|92
1639566000000|2021-12-15 11:00:00|25.96|25.66|25.95|25.65|25.97|25.67|25.91|25.61|69
1639566300000|2021-12-15 11:05:00|25.94|25.64|25.94|25.64|25.97|25.67|25.91|25.61|40
1639566600000|2021-12-15 11:10:00|25.95|25.65|26|25.7|26.03|25.73|25.94|25.64|71
1639566900000|2021-12-15 11:15:00|26.01|25.71|26.01|25.71|26.03|25.73|25.98|25.68|71
1639567200000|2021-12-15 11:20:00|26|25.7|25.94|25.64|26.01|25.71|25.9|25.6|101
1639567500000|2021-12-15 11:25:00|25.95|25.65|25.95|25.65|25.96|25.66|25.92|25.62|68
1639567800000|2021-12-15 11:30:00|25.93|25.63|25.96|25.66|25.97|25.67|25.92|25.62|71
1639568100000|2021-12-15 11:35:00|25.95|25.65|25.96|25.66|25.96|25.66|25.91|25.61|57
1639568400000|2021-12-15 11:40:00|25.95|25.65|25.96|25.66|25.98|25.68|25.92|25.62|56
1639568700000|2021-12-15 11:45:00|25.97|25.67|25.96|25.66|25.98|25.68|25.94|25.64|47
1639569000000|2021-12-15 11:50:00|25.95|25.65|25.95|25.65|25.96|25.66|25.93|25.63|56
1639569300000|2021-12-15 11:55:00|25.94|25.64|25.92|25.62|25.96|25.66|25.9|25.6|87
1639569600000|2021-12-15 12:00:00|25.91|25.61|25.95|25.65|25.97|25.67|25.89|25.59|75
1639569900000|2021-12-15 12:05:00|25.96|25.66|26.01|25.71|26.01|25.71|25.96|25.66|59
1639570200000|2021-12-15 12:10:00|26|25.7|26.02|25.72|26.03|25.73|25.99|25.69|69
1639570500000|2021-12-15 12:15:00|26.03|25.73|26.03|25.73|26.07|25.77|26|25.7|82
1639570800000|2021-12-15 12:20:00|26.04|25.74|26|25.7|26.05|25.75|25.98|25.68|89
1639571100000|2021-12-15 12:25:00|25.99|25.69|26.02|25.72|26.02|25.72|25.96|25.66|74
1639571400000|2021-12-15 12:30:00|26|25.7|25.94|25.64|26.05|25.75|25.92|25.62|120
1639571700000|2021-12-15 12:35:00|25.95|25.65|25.73|25.43|25.96|25.66|25.73|25.43|210
1639572000000|2021-12-15 12:40:00|25.74|25.44|25.87|25.57|25.89|25.59|25.73|25.43|157
1639572300000|2021-12-15 12:45:00|25.86|25.56|25.75|25.45|25.87|25.57|25.75|25.45|98
1639572600000|2021-12-15 12:50:00|25.76|25.46|25.62|25.32|25.77|25.47|25.6|25.3|250
1639572900000|2021-12-15 12:55:00|25.63|25.33|25.54|25.24|25.68|25.38|25.5|25.2|134
1639573200000|2021-12-15 13:00:00|25.55|25.25|25.46|25.16|25.62|25.32|25.4|25.1|172
1639573500000|2021-12-15 13:05:00|25.47|25.17|25.47|25.17|25.47|25.17|25.4|25.1|73
1639573800000|2021-12-15 13:10:00|25.48|25.18|25.5|25.2|25.59|25.29|25.48|25.18|80
1639574100000|2021-12-15 13:15:00|25.49|25.19|25.48|25.18|25.56|25.26|25.48|25.18|116
1639574400000|2021-12-15 13:20:00|25.49|25.19|25.44|25.14|25.55|25.25|25.41|25.11|86
1639574700000|2021-12-15 13:25:00|25.43|25.13|25.51|25.21|25.52|25.22|25.38|25.08|77
1639575000000|2021-12-15 13:30:00|25.5|25.2|25.5|25.2|25.55|25.25|25.49|25.19|64
1639575300000|2021-12-15 13:35:00|25.51|25.21|25.63|25.33|25.65|25.35|25.49|25.19|103
1639575600000|2021-12-15 13:40:00|25.64|25.34|25.59|25.29|25.65|25.35|25.52|25.22|107
1639575900000|2021-12-15 13:45:00|25.6|25.3|25.62|25.32|25.64|25.34|25.6|25.3|63
1639576200000|2021-12-15 13:50:00|25.61|25.31|25.58|25.28|25.63|25.33|25.56|25.26|92
1639576500000|2021-12-15 13:55:00|25.59|25.29|25.53|25.23|25.61|25.31|25.51|25.21|99
1639576800000|2021-12-15 14:00:00|25.52|25.22|25.49|25.19|25.53|25.23|25.48|25.18|102
1639577100000|2021-12-15 14:05:00|25.5|25.2|25.55|25.25|25.55|25.25|25.48|25.18|95
1639577400000|2021-12-15 14:10:00|25.56|25.26|25.64|25.34|25.65|25.35|25.55|25.25|117
1639577700000|2021-12-15 14:15:00|25.63|25.33|25.6|25.3|25.63|25.33|25.56|25.26|69
1639578000000|2021-12-15 14:20:00|25.59|25.29|25.68|25.38|25.69|25.39|25.59|25.29|94
1639578300000|2021-12-15 14:25:00|25.65|25.35|25.66|25.36|25.71|25.41|25.65|25.35|59
1639578600000|2021-12-15 14:30:00|25.65|25.35|25.46|25.16|25.69|25.39|25.46|25.16|128
1639578900000|2021-12-15 14:35:00|25.47|25.17|25.51|25.21|25.52|25.22|25.45|25.15|111
1639579200000|2021-12-15 14:40:00|25.5|25.2|25.41|25.11|25.51|25.21|25.4|25.1|92
1639579500000|2021-12-15 14:45:00|25.42|25.12|25.44|25.14|25.47|25.17|25.39|25.09|169
1639579800000|2021-12-15 14:50:00|25.43|25.13|25.43|25.13|25.46|25.16|25.41|25.11|72
1639580100000|2021-12-15 14:55:00|25.42|25.12|25.43|25.13|25.47|25.17|25.38|25.08|90
1639580400000|2021-12-15 15:00:00|25.44|25.14|25.4|25.1|25.49|25.19|25.39|25.09|110
1639580700000|2021-12-15 15:05:00|25.41|25.11|25.3|25|25.41|25.11|25.27|24.97|204
1639581000000|2021-12-15 15:10:00|25.31|25.01|25.17|24.87|25.31|25.01|25.15|24.85|152
1639581300000|2021-12-15 15:15:00|25.18|24.88|25.07|24.77|25.2|24.9|25.06|24.76|152
1639581600000|2021-12-15 15:20:00|25.08|24.78|25.18|24.88|25.19|24.89|25.05|24.75|125
1639581900000|2021-12-15 15:25:00|25.2|24.9|25.08|24.78|25.2|24.9|25.06|24.76|138
1639582200000|2021-12-15 15:30:00|25.09|24.79|25.22|24.92|25.23|24.93|25.05|24.75|175
1639582500000|2021-12-15 15:35:00|25.23|24.93|25.23|24.93|25.24|24.94|25.16|24.86|114
1639582800000|2021-12-15 15:40:00|25.22|24.92|25.08|24.78|25.23|24.93|25.08|24.78|122
1639583100000|2021-12-15 15:45:00|25.09|24.79|25.02|24.72|25.14|24.84|25.01|24.71|129
1639583400000|2021-12-15 15:50:00|25.01|24.71|24.99|24.69|25.1|24.8|24.94|24.64|178
1639583700000|2021-12-15 15:55:00|24.98|24.68|24.86|24.56|25.03|24.73|24.84|24.54|147
1639584000000|2021-12-15 16:00:00|24.85|24.55|25.06|24.76|25.1|24.8|24.83|24.53|176
1639584300000|2021-12-15 16:05:00|25.05|24.75|25.04|24.74|25.06|24.76|24.97|24.67|123
1639584600000|2021-12-15 16:10:00|25.03|24.73|24.98|24.68|25.04|24.74|24.95|24.65|72
1639584900000|2021-12-15 16:15:00|24.99|24.69|24.95|24.65|25.1|24.8|24.94|24.64|182
1639585200000|2021-12-15 16:20:00|24.94|24.64|25.07|24.77|25.08|24.78|24.89|24.59|96
1639585500000|2021-12-15 16:25:00|25.08|24.78|25.13|24.83|25.16|24.86|25.05|24.75|97
1639585800000|2021-12-15 16:30:00|25.14|24.84|25.02|24.72|25.15|24.85|24.97|24.67|128
1639586100000|2021-12-15 16:35:00|25.03|24.73|24.98|24.68|25.05|24.75|24.97|24.67|118
1639586400000|2021-12-15 16:40:00|24.97|24.67|25.06|24.76|25.08|24.78|24.94|24.64|128
1639586700000|2021-12-15 16:45:00|25.05|24.75|25.01|24.71|25.06|24.76|24.99|24.69|81
1639587000000|2021-12-15 16:50:00|25|24.7|25.06|24.76|25.07|24.77|25|24.7|73
1639587300000|2021-12-15 16:55:00|25.07|24.77|25.1|24.8|25.1|24.8|25.02|24.72|108
1639587600000|2021-12-15 17:00:00|25.09|24.79|25.12|24.82|25.15|24.85|25.09|24.79|86
1639587900000|2021-12-15 17:05:00|25.11|24.81|25.21|24.91|25.21|24.91|25.1|24.8|114
1639588200000|2021-12-15 17:10:00|25.2|24.9|25.06|24.76|25.21|24.91|25.05|24.75|90
1639588500000|2021-12-15 17:15:00|25.07|24.77|24.99|24.69|25.07|24.77|24.97|24.67|76
1639588800000|2021-12-15 17:20:00|24.97|24.67|24.91|24.61|24.99|24.69|24.9|24.6|76
1639589100000|2021-12-15 17:25:00|24.9|24.6|25.01|24.71|25.01|24.71|24.9|24.6|72
1639589400000|2021-12-15 17:30:00|25.02|24.72|25.09|24.79|25.09|24.79|25|24.7|136
1639589700000|2021-12-15 17:35:00|25.08|24.78|25.13|24.83|25.19|24.89|25.08|24.78|122
1639590000000|2021-12-15 17:40:00|25.14|24.84|25.11|24.81|25.14|24.84|25.08|24.78|139
1639590300000|2021-12-15 17:45:00|25.1|24.8|25.11|24.81|25.12|24.82|25.04|24.74|74
1639590600000|2021-12-15 17:50:00|25.1|24.8|25.12|24.82|25.14|24.84|25.08|24.78|71
1639590900000|2021-12-15 17:55:00|25.11|24.81|25.13|24.83|25.19|24.89|25.11|24.81|89
1639591200000|2021-12-15 18:00:00|25.14|24.84|25.13|24.83|25.16|24.86|25.12|24.82|84
1639591500000|2021-12-15 18:05:00|25.12|24.82|25.21|24.91|25.22|24.92|25.11|24.81|102
1639591800000|2021-12-15 18:10:00|25.22|24.92|25.19|24.89|25.22|24.92|25.16|24.86|104
1639592100000|2021-12-15 18:15:00|25.18|24.88|25.25|24.95|25.25|24.95|25.17|24.87|53
1639592400000|2021-12-15 18:20:00|25.26|24.96|25.4|25.1|25.41|25.11|25.25|24.95|125
1639592700000|2021-12-15 18:25:00|25.39|25.09|25.34|25.04|25.4|25.1|25.29|24.99|76
1639593000000|2021-12-15 18:30:00|25.33|25.03|25.44|25.14|25.45|25.15|25.33|25.03|129
1639593300000|2021-12-15 18:35:00|25.43|25.13|25.6|25.3|25.6|25.3|25.42|25.12|126
1639593600000|2021-12-15 18:40:00|25.58|25.28|25.71|25.41|25.72|25.42|25.56|25.26|182
1639593900000|2021-12-15 18:45:00|25.72|25.42|25.72|25.42|25.78|25.48|25.65|25.35|197
1639594200000|2021-12-15 18:50:00|25.73|25.43|25.39|25.09|25.79|25.49|25.35|25.05|244
1639594500000|2021-12-15 18:55:00|25.4|25.1|25.58|25.28|25.63|25.33|25.39|25.09|238
1639594800000|2021-12-15 19:00:00|25.59|25.29|26.06|25.76|26.12|25.82|25.29|24.99|395
1639595100000|2021-12-15 19:05:00|26.05|25.75|26.36|26.06|26.41|26.11|26.05|25.75|324
1639595400000|2021-12-15 19:10:00|26.38|26.08|26.38|26.08|26.49|26.19|26.31|26.01|328
1639595700000|2021-12-15 19:15:00|26.39|26.09|26.24|25.94|26.4|26.1|26.17|25.87|283
1639596000000|2021-12-15 19:20:00|26.23|25.93|26.08|25.78|26.26|25.96|26.01|25.71|181
1639596300000|2021-12-15 19:25:00|26.07|25.77|25.93|25.63|26.08|25.78|25.77|25.47|227
1639596600000|2021-12-15 19:30:00|25.94|25.64|26.14|25.84|26.27|25.97|25.9|25.6|271
1639596900000|2021-12-15 19:35:00|26.13|25.83|26.29|25.99|26.32|26.02|26.1|25.8|267
1639597200000|2021-12-15 19:40:00|26.3|26|26.19|25.89|26.41|26.11|26.17|25.87|296
1639597500000|2021-12-15 19:45:00|26.17|25.87|26.36|26.06|26.4|26.1|26.15|25.85|180
1639597800000|2021-12-15 19:50:00|26.35|26.05|26.46|26.16|26.48|26.18|26.32|26.02|185
1639598100000|2021-12-15 19:55:00|26.45|26.15|26.47|26.17|26.5|26.2|26.42|26.12|151
1639598400000|2021-12-15 20:00:00|26.48|26.18|26.58|26.28|26.6|26.3|26.45|26.15|214
1639598700000|2021-12-15 20:05:00|26.59|26.29|26.82|26.52|26.83|26.53|26.58|26.28|218
1639599000000|2021-12-15 20:10:00|26.83|26.53|26.77|26.47|26.87|26.57|26.7|26.4|205
1639599300000|2021-12-15 20:15:00|26.76|26.46|26.89|26.59|26.92|26.62|26.76|26.46|246
1639599600000|2021-12-15 20:20:00|26.9|26.6|26.88|26.58|26.95|26.65|26.8|26.5|218
1639599900000|2021-12-15 20:25:00|26.87|26.57|27.01|26.71|27.05|26.75|26.84|26.54|187
1639600200000|2021-12-15 20:30:00|27.02|26.72|26.95|26.65|27.07|26.77|26.82|26.52|283
1639600500000|2021-12-15 20:35:00|26.94|26.64|27.08|26.78|27.09|26.79|26.94|26.64|260
1639600800000|2021-12-15 20:40:00|27.09|26.79|27.06|26.76|27.1|26.8|27.01|26.71|196
1639601100000|2021-12-15 20:45:00|27.07|26.77|26.96|26.66|27.07|26.77|26.87|26.57|210
1639601400000|2021-12-15 20:50:00|26.97|26.67|27.07|26.77|27.14|26.84|26.97|26.67|226
1639601700000|2021-12-15 20:55:00|27.06|26.76|26.99|26.69|27.13|26.83|26.96|26.66|189
1639602000000|2021-12-15 21:00:00|26.98|26.68|26.98|26.68|27.14|26.84|26.98|26.68|184
1639602300000|2021-12-15 21:05:00|26.97|26.67|27.04|26.74|27.08|26.78|26.97|26.67|140
1639602600000|2021-12-15 21:10:00|27.05|26.75|26.95|26.65|27.09|26.79|26.94|26.64|166
1639602900000|2021-12-15 21:15:00|26.94|26.64|27.15|26.85|27.17|26.87|26.93|26.63|216
1639603200000|2021-12-15 21:20:00|27.14|26.84|27.3|27|27.54|27.24|27.13|26.83|311
1639603500000|2021-12-15 21:25:00|27.27|26.97|27.37|27.07|27.43|27.13|27.27|26.97|210
1639603800000|2021-12-15 21:30:00|27.36|27.06|27.31|27.01|27.43|27.13|27.31|27.01|171
1639604100000|2021-12-15 21:35:00|27.3|27|27.22|26.92|27.31|27.01|27.21|26.91|153
1639604400000|2021-12-15 21:40:00|27.21|26.91|27.17|26.87|27.25|26.95|27.16|26.86|98
1639604700000|2021-12-15 21:45:00|27.18|26.88|27.12|26.82|27.21|26.91|27.08|26.78|148
1639605000000|2021-12-15 21:50:00|27.13|26.83|27.18|26.88|27.2|26.9|27.13|26.83|96
1639605300000|2021-12-15 21:55:00|27.19|26.89|27.22|26.92|27.28|26.98|27.18|26.88|108
1639605600000|2021-12-15 22:00:00|27.21|26.91|27.19|26.89|27.29|26.99|27.18|26.88|87
1639605900000|2021-12-15 22:05:00|27.2|26.9|27.17|26.87|27.21|26.91|27.14|26.84|73
1639606200000|2021-12-15 22:10:00|27.16|26.86|27.16|26.86|27.21|26.91|27.15|26.85|92
1639606500000|2021-12-15 22:15:00|27.17|26.87|27.16|26.86|27.2|26.9|27.12|26.82|115
1639606800000|2021-12-15 22:20:00|27.14|26.84|27.15|26.85|27.17|26.87|27.12|26.82|55
1639607100000|2021-12-15 22:25:00|27.16|26.86|27.15|26.85|27.16|26.86|27.11|26.81|66
1639607400000|2021-12-15 22:30:00|27.13|26.83|27.14|26.84|27.16|26.86|27.12|26.82|55
1639607700000|2021-12-15 22:35:00|27.13|26.83|27.12|26.82|27.14|26.84|27.12|26.82|58
1639608000000|2021-12-15 22:40:00|27.13|26.83|27.14|26.84|27.15|26.85|27.11|26.81|54
1639608300000|2021-12-15 22:45:00|27.13|26.83|27.03|26.73|27.13|26.83|26.99|26.69|85
1639608600000|2021-12-15 22:50:00|27.02|26.72|27.05|26.75|27.06|26.76|27.01|26.71|65
1639608900000|2021-12-15 22:55:00|27.03|26.73|26.98|26.68|27.04|26.74|26.94|26.64|106
1639609200000|2021-12-15 23:00:00|26.97|26.67|26.98|26.68|27|26.7|26.95|26.65|117
1639609500000|2021-12-15 23:05:00|26.97|26.67|27|26.7|27.02|26.72|26.96|26.66|94
1639609800000|2021-12-15 23:10:00|27.01|26.71|27.01|26.71|27.03|26.73|26.98|26.68|93
1639610100000|2021-12-15 23:15:00|27|26.7|27.02|26.72|27.06|26.76|27|26.7|82
1639610400000|2021-12-15 23:20:00|27.01|26.71|27|26.7|27.04|26.74|26.99|26.69|53
1639610700000|2021-12-15 23:25:00|26.99|26.69|27.05|26.75|27.09|26.79|26.96|26.66|98
1639611000000|2021-12-15 23:30:00|27.06|26.76|27.07|26.77|27.11|26.81|27.02|26.72|130
1639611300000|2021-12-15 23:35:00|27.08|26.78|27.07|26.77|27.09|26.79|27.03|26.73|77
1639611600000|2021-12-15 23:40:00|27.06|26.76|27.23|26.93|27.24|26.94|27.06|26.76|118
1639611900000|2021-12-15 23:45:00|27.22|26.92|27.47|27.17|27.48|27.18|27.21|26.91|165
1639612200000|2021-12-15 23:50:00|27.48|27.18|27.6|27.3|27.75|27.45|27.47|27.17|204
1639612500000|2021-12-15 23:55:00|27.59|27.29|27.42|27.12|27.63|27.33|27.4|27.1|118
1639612800000|2021-12-16 00:00:00|27.43|27.13|27.4|27.1|27.53|27.23|27.4|27.1|157
1639613100000|2021-12-16 00:05:00|27.41|27.11|27.28|26.98|27.42|27.12|27.28|26.98|101
1639613400000|2021-12-16 00:10:00|27.29|26.99|27.33|27.03|27.39|27.09|27.28|26.98|114
1639613700000|2021-12-16 00:15:00|27.34|27.04|27.38|27.08|27.42|27.12|27.33|27.03|146
1639614000000|2021-12-16 00:20:00|27.37|27.07|27.41|27.11|27.46|27.16|27.36|27.06|92
1639614300000|2021-12-16 00:25:00|27.4|27.1|27.44|27.14|27.44|27.14|27.36|27.06|117
1639614600000|2021-12-16 00:30:00|27.43|27.13|27.48|27.18|27.51|27.21|27.43|27.13|144
1639614900000|2021-12-16 00:35:00|27.49|27.19|27.53|27.23|27.54|27.24|27.47|27.17|71
1639615200000|2021-12-16 00:40:00|27.54|27.24|27.38|27.08|27.55|27.25|27.38|27.08|165
1639615500000|2021-12-16 00:45:00|27.39|27.09|27.42|27.12|27.48|27.18|27.35|27.05|134
1639615800000|2021-12-16 00:50:00|27.41|27.11|27.42|27.12|27.44|27.14|27.38|27.08|90
1639616100000|2021-12-16 00:55:00|27.4|27.1|27.39|27.09|27.42|27.12|27.34|27.04|145
1639616400000|2021-12-16 01:00:00|27.38|27.08|27.35|27.05|27.39|27.09|27.33|27.03|107
1639616700000|2021-12-16 01:05:00|27.36|27.06|27.25|26.95|27.38|27.08|27.25|26.95|123
1639617000000|2021-12-16 01:10:00|27.27|26.97|27.3|27|27.3|27|27.21|26.91|117
1639617300000|2021-12-16 01:15:00|27.29|26.99|27.31|27.01|27.31|27.01|27.25|26.95|101
1639617600000|2021-12-16 01:20:00|27.3|27|27.28|26.98|27.32|27.02|27.26|26.96|138
1639617900000|2021-12-16 01:25:00|27.27|26.97|27.24|26.94|27.28|26.98|27.22|26.92|57
1639618200000|2021-12-16 01:30:00|27.23|26.93|27.26|26.96|27.28|26.98|27.22|26.92|100
1639618500000|2021-12-16 01:35:00|27.27|26.97|27.24|26.94|27.29|26.99|27.22|26.92|73
1639618800000|2021-12-16 01:40:00|27.23|26.93|27.21|26.91|27.25|26.95|27.2|26.9|103
1639619100000|2021-12-16 01:45:00|27.2|26.9|27.21|26.91|27.24|26.94|27.18|26.88|56
1639619400000|2021-12-16 01:50:00|27.22|26.92|27.16|26.86|27.23|26.93|27.16|26.86|100
1639619700000|2021-12-16 01:55:00|27.17|26.87|27.21|26.91|27.23|26.93|27.16|26.86|103
1639620000000|2021-12-16 02:00:00|27.22|26.92|27.29|26.99|27.32|27.02|27.2|26.9|123
1639620300000|2021-12-16 02:05:00|27.3|27|27.21|26.91|27.32|27.02|27.21|26.91|94
1639620600000|2021-12-16 02:10:00|27.2|26.9|27.29|26.99|27.29|26.99|27.2|26.9|122
1639620900000|2021-12-16 02:15:00|27.3|27|27.54|27.24|27.54|27.24|27.29|26.99|181
1639621200000|2021-12-16 02:20:00|27.55|27.25|27.51|27.21|27.58|27.28|27.48|27.18|100
1639621500000|2021-12-16 02:25:00|27.52|27.22|27.51|27.21|27.53|27.23|27.51|27.21|68
1639621800000|2021-12-16 02:30:00|27.52|27.22|27.51|27.21|27.56|27.26|27.5|27.2|65
1639622100000|2021-12-16 02:35:00|27.52|27.22|27.47|27.17|27.53|27.23|27.46|27.16|69
1639622400000|2021-12-16 02:40:00|27.48|27.18|27.44|27.14|27.48|27.18|27.43|27.13|84
1639622700000|2021-12-16 02:45:00|27.43|27.13|27.45|27.15|27.47|27.17|27.43|27.13|56
1639623000000|2021-12-16 02:50:00|27.44|27.14|27.44|27.14|27.45|27.15|27.4|27.1|88
1639623300000|2021-12-16 02:55:00|27.43|27.13|27.39|27.09|27.45|27.15|27.38|27.08|83
1639623600000|2021-12-16 03:00:00|27.38|27.08|27.35|27.05|27.4|27.1|27.35|27.05|90
1639623900000|2021-12-16 03:05:00|27.34|27.04|27.3|27|27.35|27.05|27.3|27|122
1639624200000|2021-12-16 03:10:00|27.31|27.01|27.24|26.94|27.31|27.01|27.24|26.94|135
1639624500000|2021-12-16 03:15:00|27.23|26.93|27.24|26.94|27.26|26.96|27.21|26.91|94
1639624800000|2021-12-16 03:20:00|27.22|26.92|27.26|26.96|27.29|26.99|27.21|26.91|61
1639625100000|2021-12-16 03:25:00|27.25|26.95|27.21|26.91|27.26|26.96|27.18|26.88|91
1639625400000|2021-12-16 03:30:00|27.22|26.92|27.24|26.94|27.28|26.98|27.19|26.89|97
1639625700000|2021-12-16 03:35:00|27.25|26.95|27.25|26.95|27.25|26.95|27.17|26.87|103
1639626000000|2021-12-16 03:40:00|27.24|26.94|27.22|26.92|27.27|26.97|27.2|26.9|182
1639626300000|2021-12-16 03:45:00|27.23|26.93|27.23|26.93|27.25|26.95|27.2|26.9|162
1639626600000|2021-12-16 03:50:00|27.22|26.92|27.22|26.92|27.24|26.94|27.18|26.88|88
1639626900000|2021-12-16 03:55:00|27.21|26.91|27.23|26.93|27.24|26.94|27.2|26.9|51
1639627200000|2021-12-16 04:00:00|27.24|26.94|27.24|26.94|27.28|26.98|27.22|26.92|53
1639627500000|2021-12-16 04:05:00|27.26|26.96|27.22|26.92|27.26|26.96|27.18|26.88|70
1639627800000|2021-12-16 04:10:00|27.21|26.91|27.19|26.89|27.23|26.93|27.18|26.88|59
1639628100000|2021-12-16 04:15:00|27.2|26.9|27.15|26.85|27.2|26.9|27.11|26.81|82
1639628400000|2021-12-16 04:20:00|27.16|26.86|27.16|26.86|27.18|26.88|27.13|26.83|104
1639628700000|2021-12-16 04:25:00|27.17|26.87|27.2|26.9|27.21|26.91|27.15|26.85|100
1639629000000|2021-12-16 04:30:00|27.19|26.89|27.32|27.02|27.49|27.19|27.17|26.87|181
1639629300000|2021-12-16 04:35:00|27.31|27.01|27.26|26.96|27.32|27.02|27.22|26.92|87
1639629600000|2021-12-16 04:40:00|27.25|26.95|27.29|26.99|27.37|27.07|27.25|26.95|91
1639629900000|2021-12-16 04:45:00|27.3|27|27.34|27.04|27.38|27.08|27.29|26.99|86
1639630200000|2021-12-16 04:50:00|27.35|27.05|27.38|27.08|27.43|27.13|27.33|27.03|90
1639630500000|2021-12-16 04:55:00|27.39|27.09|27.46|27.16|27.5|27.2|27.39|27.09|93
1639630800000|2021-12-16 05:00:00|27.47|27.17|27.58|27.28|27.59|27.29|27.45|27.15|101
1639631100000|2021-12-16 05:05:00|27.57|27.27|27.49|27.19|27.58|27.28|27.46|27.16|104
1639631400000|2021-12-16 05:10:00|27.48|27.18|27.38|27.08|27.5|27.2|27.35|27.05|133
1639631700000|2021-12-16 05:15:00|27.39|27.09|27.25|26.95|27.4|27.1|27.25|26.95|69
1639632000000|2021-12-16 05:20:00|27.26|26.96|27.26|26.96|27.3|27|27.24|26.94|111
1639632300000|2021-12-16 05:25:00|27.25|26.95|27.22|26.92|27.3|27|27.19|26.89|90
1639632600000|2021-12-16 05:30:00|27.23|26.93|27.19|26.89|27.25|26.95|27.17|26.87|67
1639632900000|2021-12-16 05:35:00|27.2|26.9|27.19|26.89|27.22|26.92|27.18|26.88|68
1639633200000|2021-12-16 05:40:00|27.2|26.9|27.18|26.88|27.24|26.94|27.18|26.88|91
1639633500000|2021-12-16 05:45:00|27.17|26.87|27.21|26.91|27.31|27.01|27.17|26.87|119
1639633800000|2021-12-16 05:50:00|27.2|26.9|27.18|26.88|27.24|26.94|27.17|26.87|98
1639634100000|2021-12-16 05:55:00|27.17|26.87|27.06|26.76|27.2|26.9|27.05|26.75|89
1639634400000|2021-12-16 06:00:00|27.07|26.77|27.14|26.84|27.18|26.88|27.06|26.76|113
1639634700000|2021-12-16 06:05:00|27.13|26.83|27.1|26.8|27.15|26.85|27.07|26.77|84
1639635000000|2021-12-16 06:10:00|27.09|26.79|27.12|26.82|27.13|26.83|27.07|26.77|113
1639635300000|2021-12-16 06:15:00|27.11|26.81|27.11|26.81|27.17|26.87|27.11|26.81|71
1639635600000|2021-12-16 06:20:00|27.1|26.8|27.08|26.78|27.13|26.83|27.08|26.78|99
1639635900000|2021-12-16 06:25:00|27.09|26.79|27.08|26.78|27.11|26.81|27.07|26.77|43
1639636200000|2021-12-16 06:30:00|27.09|26.79|27.05|26.75|27.09|26.79|27.03|26.73|70
1639636500000|2021-12-16 06:35:00|27.06|26.76|27.05|26.75|27.07|26.77|27.04|26.74|44
1639636800000|2021-12-16 06:40:00|27.06|26.76|27.15|26.85|27.22|26.92|27.05|26.75|76
1639637100000|2021-12-16 06:45:00|27.16|26.86|27.17|26.87|27.2|26.9|27.13|26.83|62
1639637400000|2021-12-16 06:50:00|27.18|26.88|27.15|26.85|27.21|26.91|27.14|26.84|76
1639637700000|2021-12-16 06:55:00|27.16|26.86|27.17|26.87|27.17|26.87|27.15|26.85|44
1639638000000|2021-12-16 07:00:00|27.16|26.86|27.21|26.91|27.25|26.95|27.14|26.84|129
1639638300000|2021-12-16 07:05:00|27.2|26.9|27.23|26.93|27.26|26.96|27.2|26.9|54
1639638600000|2021-12-16 07:10:00|27.24|26.94|27.22|26.92|27.24|26.94|27.2|26.9|65
1639638900000|2021-12-16 07:15:00|27.23|26.93|27.19|26.89|27.24|26.94|27.19|26.89|35
1639639200000|2021-12-16 07:20:00|27.2|26.9|27.15|26.85|27.21|26.91|27.12|26.82|60
1639639500000|2021-12-16 07:25:00|27.14|26.84|27.16|26.86|27.2|26.9|27.13|26.83|115
1639639800000|2021-12-16 07:30:00|27.17|26.87|27.12|26.82|27.18|26.88|27.12|26.82|56
1639640100000|2021-12-16 07:35:00|27.11|26.81|27.12|26.82|27.15|26.85|27.11|26.81|46
1639640400000|2021-12-16 07:40:00|27.11|26.81|27.1|26.8|27.12|26.82|27.07|26.77|68
1639640700000|2021-12-16 07:45:00|27.11|26.81|27.01|26.71|27.11|26.81|27|26.7|96
1639641000000|2021-12-16 07:50:00|27|26.7|26.94|26.64|27.01|26.71|26.91|26.61|103
1639641300000|2021-12-16 07:55:00|26.95|26.65|26.94|26.64|26.96|26.66|26.92|26.62|60
1639641600000|2021-12-16 08:00:00|26.95|26.65|26.98|26.68|26.99|26.69|26.94|26.64|66
1639641900000|2021-12-16 08:05:00|26.99|26.69|26.98|26.68|27|26.7|26.96|26.66|82
1639642200000|2021-12-16 08:10:00|26.99|26.69|26.92|26.62|26.99|26.69|26.92|26.62|84
1639642500000|2021-12-16 08:15:00|26.93|26.63|26.94|26.64|26.97|26.67|26.93|26.63|43
1639642800000|2021-12-16 08:20:00|26.95|26.65|26.93|26.63|26.99|26.69|26.93|26.63|65
1639643100000|2021-12-16 08:25:00|26.92|26.62|26.91|26.61|26.93|26.63|26.91|26.61|33
1639643400000|2021-12-16 08:30:00|26.92|26.62|26.92|26.62|26.93|26.63|26.91|26.61|43
1639643700000|2021-12-16 08:35:00|26.91|26.61|26.94|26.64|26.96|26.66|26.91|26.61|32
1639644000000|2021-12-16 08:40:00|26.95|26.65|26.93|26.63|26.95|26.65|26.91|26.61|41
1639644300000|2021-12-16 08:45:00|26.94|26.64|26.94|26.64|26.96|26.66|26.93|26.63|59
1639644600000|2021-12-16 08:50:00|26.93|26.63|26.91|26.61|26.94|26.64|26.91|26.61|39
1639644900000|2021-12-16 08:55:00|26.9|26.6|26.9|26.6|26.92|26.62|26.9|26.6|31
1639645200000|2021-12-16 09:00:00|26.91|26.61|26.92|26.62|26.92|26.62|26.88|26.58|53
1639645500000|2021-12-16 09:05:00|26.91|26.61|26.89|26.59|26.93|26.63|26.89|26.59|29
1639645800000|2021-12-16 09:10:00|26.9|26.6|26.89|26.59|26.91|26.61|26.88|26.58|22
1639646100000|2021-12-16 09:15:00|26.88|26.58|26.84|26.54|26.89|26.59|26.83|26.53|145
1639646400000|2021-12-16 09:20:00|26.85|26.55|26.81|26.51|26.86|26.56|26.81|26.51|33
1639646700000|2021-12-16 09:25:00|26.82|26.52|26.82|26.52|26.83|26.53|26.81|26.51|15
1639647000000|2021-12-16 09:30:00|26.83|26.53|26.86|26.56|26.86|26.56|26.82|26.52|36
1639647300000|2021-12-16 09:35:00|26.85|26.55|26.86|26.56|26.86|26.56|26.84|26.54|32
1639647600000|2021-12-16 09:40:00|26.87|26.57|26.9|26.6|26.9|26.6|26.86|26.56|56
1639647900000|2021-12-16 09:45:00|26.89|26.59|26.91|26.61|26.95|26.65|26.89|26.59|71
1639648200000|2021-12-16 09:50:00|26.9|26.6|26.88|26.58|26.91|26.61|26.87|26.57|45
1639648500000|2021-12-16 09:55:00|26.87|26.57|26.88|26.58|26.94|26.64|26.84|26.54|78
1639648800000|2021-12-16 10:00:00|26.89|26.59|26.92|26.62|26.93|26.63|26.85|26.55|157
1639649100000|2021-12-16 10:05:00|26.91|26.61|27.01|26.71|27.03|26.73|26.84|26.54|132
1639649400000|2021-12-16 10:10:00|27.02|26.72|27.05|26.75|27.06|26.76|26.96|26.66|96
1639649700000|2021-12-16 10:15:00|27.07|26.77|27.07|26.77|27.11|26.81|27.05|26.75|103
1639650000000|2021-12-16 10:20:00|27.06|26.76|27.03|26.73|27.08|26.78|27|26.7|72
1639650300000|2021-12-16 10:25:00|27.04|26.74|27.05|26.75|27.06|26.76|27.01|26.71|82
1639650600000|2021-12-16 10:30:00|27.04|26.74|26.97|26.67|27.06|26.76|26.96|26.66|57
1639650900000|2021-12-16 10:35:00|26.98|26.68|27.02|26.72|27.05|26.75|26.96|26.66|57
1639651200000|2021-12-16 10:40:00|27.03|26.73|26.96|26.66|27.03|26.73|26.94|26.64|78
1639651500000|2021-12-16 10:45:00|26.95|26.65|26.98|26.68|26.99|26.69|26.93|26.63|67
1639651800000|2021-12-16 10:50:00|27.01|26.71|26.91|26.61|27.04|26.74|26.89|26.59|74
1639652100000|2021-12-16 10:55:00|26.9|26.6|27|26.7|27.01|26.71|26.89|26.59|61
1639652400000|2021-12-16 11:00:00|27.01|26.71|26.94|26.64|27.01|26.71|26.9|26.6|69
1639652700000|2021-12-16 11:05:00|26.95|26.65|26.83|26.53|26.95|26.65|26.82|26.52|97
1639653000000|2021-12-16 11:10:00|26.84|26.54|26.83|26.53|26.85|26.55|26.78|26.48|102
1639653300000|2021-12-16 11:15:00|26.84|26.54|26.8|26.5|26.85|26.55|26.74|26.44|85
1639653600000|2021-12-16 11:20:00|26.79|26.49|26.91|26.61|26.91|26.61|26.78|26.48|111
1639653900000|2021-12-16 11:25:00|26.89|26.59|26.88|26.58|26.93|26.63|26.83|26.53|105
1639654200000|2021-12-16 11:30:00|26.89|26.59|26.94|26.64|26.95|26.65|26.88|26.58|86
1639654500000|2021-12-16 11:35:00|26.95|26.65|26.97|26.67|26.99|26.69|26.91|26.61|86
1639654800000|2021-12-16 11:40:00|26.98|26.68|27.13|26.83|27.14|26.84|26.94|26.64|160
1639655100000|2021-12-16 11:45:00|27.12|26.82|27.08|26.78|27.14|26.84|27.06|26.76|120
1639655400000|2021-12-16 11:50:00|27.09|26.79|27.1|26.8|27.13|26.83|27.07|26.77|94
1639655700000|2021-12-16 11:55:00|27.11|26.81|27.11|26.81|27.11|26.81|27.03|26.73|144
1639656000000|2021-12-16 12:00:00|27.12|26.82|27.06|26.76|27.13|26.83|27.03|26.73|110
1639656300000|2021-12-16 12:05:00|27.07|26.77|27.01|26.71|27.08|26.78|27.01|26.71|80
1639656600000|2021-12-16 12:10:00|27|26.7|26.95|26.65|27.04|26.74|26.92|26.62|83
1639656900000|2021-12-16 12:15:00|26.94|26.64|27|26.7|27.03|26.73|26.94|26.64|179
1639657200000|2021-12-16 12:20:00|26.99|26.69|26.99|26.69|27.01|26.71|26.96|26.66|123
1639657500000|2021-12-16 12:25:00|27|26.7|26.94|26.64|27.01|26.71|26.92|26.62|88
1639657800000|2021-12-16 12:30:00|26.95|26.65|27|26.7|27.02|26.72|26.93|26.63|88
1639658100000|2021-12-16 12:35:00|26.99|26.69|26.9|26.6|27|26.7|26.87|26.57|110
1639658400000|2021-12-16 12:40:00|26.91|26.61|26.81|26.51|26.91|26.61|26.75|26.45|152
1639658700000|2021-12-16 12:45:00|26.8|26.5|26.72|26.42|26.81|26.51|26.66|26.36|157
1639659000000|2021-12-16 12:50:00|26.73|26.43|26.69|26.39|26.75|26.45|26.67|26.37|124
1639659300000|2021-12-16 12:55:00|26.7|26.4|26.74|26.44|26.76|26.46|26.68|26.38|160
1639659600000|2021-12-16 13:00:00|26.75|26.45|26.76|26.46|26.78|26.48|26.72|26.42|89
1639659900000|2021-12-16 13:05:00|26.77|26.47|26.59|26.29|26.77|26.47|26.58|26.28|113
1639660200000|2021-12-16 13:10:00|26.58|26.28|26.67|26.37|26.69|26.39|26.58|26.28|138
1639660500000|2021-12-16 13:15:00|26.68|26.38|26.71|26.41|26.74|26.44|26.67|26.37|95
1639660800000|2021-12-16 13:20:00|26.7|26.4|26.8|26.5|26.81|26.51|26.69|26.39|96
1639661100000|2021-12-16 13:25:00|26.79|26.49|26.88|26.58|26.88|26.58|26.79|26.49|123
1639661400000|2021-12-16 13:30:00|26.87|26.57|26.83|26.53|26.88|26.58|26.8|26.5|128
1639661700000|2021-12-16 13:35:00|26.84|26.54|26.8|26.5|26.84|26.54|26.72|26.42|107
1639662000000|2021-12-16 13:40:00|26.79|26.49|26.88|26.58|26.88|26.58|26.76|26.46|84
1639662300000|2021-12-16 13:45:00|26.89|26.59|26.96|26.66|27.02|26.72|26.85|26.55|183
1639662600000|2021-12-16 13:50:00|26.95|26.65|26.98|26.68|27.11|26.81|26.93|26.63|136
1639662900000|2021-12-16 13:55:00|26.99|26.69|27.07|26.77|27.1|26.8|26.96|26.66|106
1639663200000|2021-12-16 14:00:00|27.08|26.78|26.96|26.66|27.08|26.78|26.94|26.64|156
1639663500000|2021-12-16 14:05:00|26.97|26.67|26.99|26.69|27|26.7|26.93|26.63|86
1639663800000|2021-12-16 14:10:00|26.98|26.68|26.99|26.69|27|26.7|26.93|26.63|93
1639664100000|2021-12-16 14:15:00|26.98|26.68|26.96|26.66|26.98|26.68|26.9|26.6|61
1639664400000|2021-12-16 14:20:00|26.97|26.67|27|26.7|27.01|26.71|26.94|26.64|87
1639664700000|2021-12-16 14:25:00|26.99|26.69|26.97|26.67|27|26.7|26.93|26.63|65
1639665000000|2021-12-16 14:30:00|26.98|26.68|26.95|26.65|27.01|26.71|26.91|26.61|103
1639665300000|2021-12-16 14:35:00|26.94|26.64|26.92|26.62|27.03|26.73|26.91|26.61|156
1639665600000|2021-12-16 14:40:00|26.93|26.63|26.95|26.65|26.96|26.66|26.9|26.6|97
1639665900000|2021-12-16 14:45:00|26.96|26.66|26.97|26.67|26.98|26.68|26.92|26.62|98
1639666200000|2021-12-16 14:50:00|26.98|26.68|26.9|26.6|26.98|26.68|26.87|26.57|124
1639666500000|2021-12-16 14:55:00|26.89|26.59|26.9|26.6|26.92|26.62|26.86|26.56|71
1639666800000|2021-12-16 15:00:00|26.89|26.59|26.88|26.58|26.9|26.6|26.81|26.51|162
1639667100000|2021-12-16 15:05:00|26.87|26.57|26.88|26.58|26.9|26.6|26.82|26.52|139
1639667400000|2021-12-16 15:10:00|26.87|26.57|26.87|26.57|26.91|26.61|26.87|26.57|89
1639667700000|2021-12-16 15:15:00|26.88|26.58|26.96|26.66|27.01|26.71|26.87|26.57|159
1639668000000|2021-12-16 15:20:00|26.97|26.67|26.96|26.66|26.98|26.68|26.95|26.65|81
1639668300000|2021-12-16 15:25:00|26.97|26.67|27.01|26.71|27.04|26.74|26.97|26.67|128
1639668600000|2021-12-16 15:30:00|27.02|26.72|26.97|26.67|27.04|26.74|26.95|26.65|116
1639668900000|2021-12-16 15:35:00|26.96|26.66|26.99|26.69|27|26.7|26.92|26.62|97
1639669200000|2021-12-16 15:40:00|26.98|26.68|26.92|26.62|27.01|26.71|26.9|26.6|116
1639669500000|2021-12-16 15:45:00|26.91|26.61|27|26.7|27|26.7|26.89|26.59|65
1639669800000|2021-12-16 15:50:00|26.99|26.69|26.94|26.64|27.06|26.76|26.94|26.64|125
1639670100000|2021-12-16 15:55:00|26.95|26.65|26.92|26.62|27.01|26.71|26.91|26.61|139
1639670400000|2021-12-16 16:00:00|26.93|26.63|26.81|26.51|26.98|26.68|26.78|26.48|170
1639670700000|2021-12-16 16:05:00|26.8|26.5|26.9|26.6|26.91|26.61|26.8|26.5|139
1639671000000|2021-12-16 16:10:00|26.89|26.59|26.89|26.59|26.94|26.64|26.86|26.56|96
1639671300000|2021-12-16 16:15:00|26.9|26.6|26.83|26.53|26.92|26.62|26.79|26.49|96
1639671600000|2021-12-16 16:20:00|26.82|26.52|26.94|26.64|26.97|26.67|26.82|26.52|128
1639671900000|2021-12-16 16:25:00|26.95|26.65|26.92|26.62|26.96|26.66|26.9|26.6|64
1639672200000|2021-12-16 16:30:00|26.93|26.63|26.87|26.57|26.94|26.64|26.83|26.53|94
1639672500000|2021-12-16 16:35:00|26.86|26.56|26.84|26.54|26.88|26.58|26.79|26.49|100
1639672800000|2021-12-16 16:40:00|26.83|26.53|26.86|26.56|26.86|26.56|26.79|26.49|54
1639673100000|2021-12-16 16:45:00|26.87|26.57|26.93|26.63|26.98|26.68|26.82|26.52|106
1639673400000|2021-12-16 16:50:00|26.91|26.61|26.85|26.55|26.93|26.63|26.82|26.52|70
1639673700000|2021-12-16 16:55:00|26.86|26.56|26.77|26.47|26.86|26.56|26.75|26.45|59
1639674000000|2021-12-16 17:00:00|26.76|26.46|26.72|26.42|26.79|26.49|26.7|26.4|90
1639674300000|2021-12-16 17:05:00|26.73|26.43|26.6|26.3|26.73|26.43|26.6|26.3|109
1639674600000|2021-12-16 17:10:00|26.59|26.29|26.67|26.37|26.73|26.43|26.59|26.29|122
1639674900000|2021-12-16 17:15:00|26.68|26.38|26.72|26.42|26.73|26.43|26.65|26.35|79
1639675200000|2021-12-16 17:20:00|26.73|26.43|26.64|26.34|26.73|26.43|26.63|26.33|45
1639675500000|2021-12-16 17:25:00|26.63|26.33|26.58|26.28|26.64|26.34|26.53|26.23|110
1639675800000|2021-12-16 17:30:00|26.59|26.29|26.6|26.3|26.65|26.35|26.58|26.28|110
1639676100000|2021-12-16 17:35:00|26.61|26.31|26.64|26.34|26.67|26.37|26.59|26.29|84
1639676400000|2021-12-16 17:40:00|26.63|26.33|26.61|26.31|26.64|26.34|26.59|26.29|72
1639676700000|2021-12-16 17:45:00|26.62|26.32|26.58|26.28|26.64|26.34|26.54|26.24|80
1639677000000|2021-12-16 17:50:00|26.57|26.27|26.61|26.31|26.63|26.33|26.56|26.26|118
1639677300000|2021-12-16 17:55:00|26.62|26.32|26.54|26.24|26.62|26.32|26.53|26.23|96
1639677600000|2021-12-16 18:00:00|26.53|26.23|26.63|26.33|26.64|26.34|26.53|26.23|114
1639677900000|2021-12-16 18:05:00|26.62|26.32|26.67|26.37|26.67|26.37|26.58|26.28|95
1639678200000|2021-12-16 18:10:00|26.68|26.38|26.68|26.38|26.69|26.39|26.64|26.34|64
1639678500000|2021-12-16 18:15:00|26.69|26.39|26.68|26.38|26.69|26.39|26.64|26.34|95
1639678800000|2021-12-16 18:20:00|26.67|26.37|26.65|26.35|26.68|26.38|26.63|26.33|59
1639679100000|2021-12-16 18:25:00|26.61|26.31|26.64|26.34|26.66|26.36|26.6|26.3|59
1639679400000|2021-12-16 18:30:00|26.65|26.35|26.54|26.24|26.65|26.35|26.53|26.23|102
1639679700000|2021-12-16 18:35:00|26.53|26.23|26.48|26.18|26.54|26.24|26.41|26.11|109
1639680000000|2021-12-16 18:40:00|26.49|26.19|26.47|26.17|26.49|26.19|26.42|26.12|112
1639680300000|2021-12-16 18:45:00|26.46|26.16|26.42|26.12|26.48|26.18|26.4|26.1|80
1639680600000|2021-12-16 18:50:00|26.43|26.13|26.41|26.11|26.43|26.13|26.38|26.08|79
1639680900000|2021-12-16 18:55:00|26.42|26.12|26.49|26.19|26.5|26.2|26.41|26.11|135
1639681200000|2021-12-16 19:00:00|26.5|26.2|26.5|26.2|26.5|26.2|26.46|26.16|107
1639681500000|2021-12-16 19:05:00|26.51|26.21|26.45|26.15|26.54|26.24|26.45|26.15|58
1639681800000|2021-12-16 19:10:00|26.46|26.16|26.43|26.13|26.48|26.18|26.42|26.12|115
1639682100000|2021-12-16 19:15:00|26.44|26.14|26.41|26.11|26.45|26.15|26.4|26.1|58
1639682400000|2021-12-16 19:20:00|26.42|26.12|26.35|26.05|26.43|26.13|26.33|26.03|66
1639682700000|2021-12-16 19:25:00|26.34|26.04|26.3|26|26.35|26.05|26.28|25.98|92
1639683000000|2021-12-16 19:30:00|26.29|25.99|26.32|26.02|26.36|26.06|26.28|25.98|67
1639683300000|2021-12-16 19:35:00|26.31|26.01|26.35|26.05|26.36|26.06|26.27|25.97|83
1639683600000|2021-12-16 19:40:00|26.34|26.04|26.29|25.99|26.36|26.06|26.27|25.97|53
1639683900000|2021-12-16 19:45:00|26.3|26|26.1|25.8|26.3|26|26.07|25.77|100
1639684200000|2021-12-16 19:50:00|26.09|25.79|26.08|25.78|26.15|25.85|26.05|25.75|79
1639684500000|2021-12-16 19:55:00|26.07|25.77|26.13|25.83|26.14|25.84|26.06|25.76|154
1639684800000|2021-12-16 20:00:00|26.12|25.82|26.06|25.76|26.19|25.89|26.04|25.74|90
1639685100000|2021-12-16 20:05:00|26.07|25.77|26.09|25.79|26.13|25.83|26.03|25.73|102
1639685400000|2021-12-16 20:10:00|26.08|25.78|26.08|25.78|26.12|25.82|26.06|25.76|84
1639685700000|2021-12-16 20:15:00|26.07|25.77|26.12|25.82|26.13|25.83|26.02|25.72|114
1639686000000|2021-12-16 20:20:00|26.11|25.81|26.21|25.91|26.24|25.94|26.11|25.81|184
1639686300000|2021-12-16 20:25:00|26.22|25.92|26.28|25.98|26.3|26|26.19|25.89|148
1639686600000|2021-12-16 20:30:00|26.27|25.97|26.24|25.94|26.31|26.01|26.15|25.85|195
1639686900000|2021-12-16 20:35:00|26.23|25.93|26.22|25.92|26.25|25.95|26.19|25.89|79
1639687200000|2021-12-16 20:40:00|26.23|25.93|26.16|25.86|26.27|25.97|26.16|25.86|118
1639687500000|2021-12-16 20:45:00|26.17|25.87|26.14|25.84|26.2|25.9|26.14|25.84|90
1639687800000|2021-12-16 20:50:00|26.13|25.83|26.18|25.88|26.2|25.9|26.12|25.82|87
1639688100000|2021-12-16 20:55:00|26.19|25.89|26.14|25.84|26.23|25.93|26.14|25.84|69
1639688400000|2021-12-16 21:00:00|26.15|25.85|26.23|25.93|26.23|25.93|26.09|25.79|106
1639688700000|2021-12-16 21:05:00|26.24|25.94|26.32|26.02|26.32|26.02|26.23|25.93|70
1639689000000|2021-12-16 21:10:00|26.31|26.01|26.32|26.02|26.33|26.03|26.3|26|36
1639689300000|2021-12-16 21:15:00|26.31|26.01|26.26|25.96|26.32|26.02|26.24|25.94|76
1639689600000|2021-12-16 21:20:00|26.27|25.97|26.32|26.02|26.32|26.02|26.24|25.94|42
1639689900000|2021-12-16 21:25:00|26.31|26.01|26.34|26.04|26.39|26.09|26.31|26.01|62
1639690200000|2021-12-16 21:30:00|26.35|26.05|26.31|26.01|26.36|26.06|26.28|25.98|61
1639690500000|2021-12-16 21:35:00|26.32|26.02|26.28|25.98|26.32|26.02|26.27|25.97|27
1639690800000|2021-12-16 21:40:00|26.27|25.97|26.31|26.01|26.32|26.02|26.24|25.94|49
1639691100000|2021-12-16 21:45:00|26.3|26|26.29|25.99|26.33|26.03|26.27|25.97|62
1639691400000|2021-12-16 21:50:00|26.3|26|26.29|25.99|26.3|26|26.27|25.97|60
1639691700000|2021-12-16 21:55:00|26.28|25.98|26.29|25.99|26.32|26.02|26.27|25.97|32
1639692000000|2021-12-16 22:00:00|26.27|25.97|26.14|25.84|26.3|26|26.14|25.84|49
1639692300000|2021-12-16 22:05:00|26.15|25.85|25.88|25.58|26.15|25.85|25.87|25.57|124
1639692600000|2021-12-16 22:10:00|25.86|25.56|26.03|25.73|26.03|25.73|25.83|25.53|149
1639692900000|2021-12-16 22:15:00|26.04|25.74|26.03|25.73|26.09|25.79|25.99|25.69|80
1639693200000|2021-12-16 22:20:00|26.05|25.75|26.07|25.77|26.08|25.78|26|25.7|72
1639693500000|2021-12-16 22:25:00|26.06|25.76|26.06|25.76|26.08|25.78|26.01|25.71|62
1639693800000|2021-12-16 22:30:00|26.07|25.77|26.05|25.75|26.08|25.78|25.99|25.69|62
1639694100000|2021-12-16 22:35:00|26.04|25.74|26|25.7|26.05|25.75|25.99|25.69|48
1639694400000|2021-12-16 22:40:00|26.01|25.71|25.92|25.62|26.03|25.73|25.92|25.62|80
1639694700000|2021-12-16 22:45:00|25.93|25.63|25.94|25.64|25.94|25.64|25.87|25.57|75
1639695000000|2021-12-16 22:50:00|25.93|25.63|25.91|25.61|25.95|25.65|25.9|25.6|50
1639695300000|2021-12-16 22:55:00|25.9|25.6|25.89|25.59|25.95|25.65|25.88|25.58|56
1639695600000|2021-12-16 23:00:00|25.88|25.58|25.82|25.52|25.88|25.58|25.8|25.5|78
1639695900000|2021-12-16 23:05:00|25.81|25.51|25.82|25.52|25.84|25.54|25.76|25.46|42
1639696200000|2021-12-16 23:10:00|25.81|25.51|25.76|25.46|25.9|25.6|25.74|25.44|104
1639696500000|2021-12-16 23:15:00|25.77|25.47|25.85|25.55|25.87|25.57|25.76|25.46|60
1639696800000|2021-12-16 23:20:00|25.84|25.54|25.86|25.56|25.9|25.6|25.82|25.52|61
1639697100000|2021-12-16 23:25:00|25.85|25.55|25.83|25.53|25.86|25.56|25.79|25.49|52
1639697400000|2021-12-16 23:30:00|25.82|25.52|25.75|25.45|25.83|25.53|25.73|25.43|83
1639697700000|2021-12-16 23:35:00|25.74|25.44|25.81|25.51|25.84|25.54|25.73|25.43|75
1639698000000|2021-12-16 23:40:00|25.8|25.5|25.74|25.44|25.83|25.53|25.72|25.42|65
1639698300000|2021-12-16 23:45:00|25.73|25.43|25.76|25.46|25.81|25.51|25.72|25.42|85
1639698600000|2021-12-16 23:50:00|25.77|25.47|25.78|25.48|25.84|25.54|25.76|25.46|66
1639698900000|2021-12-16 23:55:00|25.79|25.49|25.76|25.46|25.79|25.49|25.71|25.41|93
1639699200000|2021-12-17 00:00:00|25.75|25.45|25.8|25.5|25.81|25.51|25.66|25.36|126
1639699500000|2021-12-17 00:05:00|25.81|25.51|25.93|25.63|25.97|25.67|25.77|25.47|112
1639699800000|2021-12-17 00:10:00|25.92|25.62|25.95|25.65|25.97|25.67|25.9|25.6|93
1639700100000|2021-12-17 00:15:00|25.96|25.66|25.94|25.64|25.98|25.68|25.93|25.63|98
1639700400000|2021-12-17 00:20:00|25.93|25.63|25.91|25.61|25.97|25.67|25.86|25.56|99
1639700700000|2021-12-17 00:25:00|25.9|25.6|26.02|25.72|26.05|25.75|25.87|25.57|100
1639701000000|2021-12-17 00:30:00|26.04|25.74|26.03|25.73|26.07|25.77|25.96|25.66|109
1639701300000|2021-12-17 00:35:00|26.04|25.74|26.1|25.8|26.1|25.8|26.03|25.73|116
1639701600000|2021-12-17 00:40:00|26.09|25.79|26.09|25.79|26.23|25.93|26.08|25.78|180
1639701900000|2021-12-17 00:45:00|26.1|25.8|26.13|25.83|26.18|25.88|26.05|25.75|103
1639702200000|2021-12-17 00:50:00|26.12|25.82|26.2|25.9|26.21|25.91|26.09|25.79|151
1639702500000|2021-12-17 00:55:00|26.19|25.89|26.14|25.84|26.22|25.92|26.11|25.81|81
1639702800000|2021-12-17 01:00:00|26.15|25.85|26.15|25.85|26.21|25.91|26.13|25.83|109
1639703100000|2021-12-17 01:05:00|26.16|25.86|26.1|25.8|26.16|25.86|26.04|25.74|105
1639703400000|2021-12-17 01:10:00|26.11|25.81|26.12|25.82|26.14|25.84|26.07|25.77|75
1639703700000|2021-12-17 01:15:00|26.13|25.83|26.17|25.87|26.2|25.9|26.08|25.78|84
1639704000000|2021-12-17 01:20:00|26.16|25.86|26.21|25.91|26.22|25.92|26.15|25.85|92
1639704300000|2021-12-17 01:25:00|26.19|25.89|26.17|25.87|26.23|25.93|26.16|25.86|106
1639704600000|2021-12-17 01:30:00|26.16|25.86|26.12|25.82|26.2|25.9|26.1|25.8|82
1639704900000|2021-12-17 01:35:00|26.13|25.83|26.08|25.78|26.17|25.87|26.04|25.74|121
1639705200000|2021-12-17 01:40:00|26.09|25.79|26.09|25.79|26.1|25.8|26.05|25.75|110
1639705500000|2021-12-17 01:45:00|26.08|25.78|26.15|25.85|26.15|25.85|26.06|25.76|118
1639705800000|2021-12-17 01:50:00|26.13|25.83|26.11|25.81|26.15|25.85|26.08|25.78|99
1639706100000|2021-12-17 01:55:00|26.1|25.8|26.18|25.88|26.18|25.88|26.09|25.79|125
1639706400000|2021-12-17 02:00:00|26.17|25.87|26.14|25.84|26.2|25.9|26.06|25.76|105
1639706700000|2021-12-17 02:05:00|26.15|25.85|26.2|25.9|26.2|25.9|26.04|25.74|178
1639707000000|2021-12-17 02:10:00|26.19|25.89|26.12|25.82|26.23|25.93|26.1|25.8|111
1639707300000|2021-12-17 02:15:00|26.1|25.8|26.11|25.81|26.19|25.89|26.06|25.76|114
1639707600000|2021-12-17 02:20:00|26.1|25.8|26.11|25.81|26.13|25.83|26.08|25.78|82
1639707900000|2021-12-17 02:25:00|26.12|25.82|26.12|25.82|26.14|25.84|26.1|25.8|55
1639708200000|2021-12-17 02:30:00|26.11|25.81|26.07|25.77|26.15|25.85|26.07|25.77|94
1639708500000|2021-12-17 02:35:00|26.08|25.78|26.13|25.83|26.14|25.84|26.07|25.77|65
1639708800000|2021-12-17 02:40:00|26.14|25.84|26.14|25.84|26.17|25.87|26.12|25.82|59
1639709100000|2021-12-17 02:45:00|26.13|25.83|26.14|25.84|26.16|25.86|26.13|25.83|43
1639709400000|2021-12-17 02:50:00|26.15|25.85|26.15|25.85|26.16|25.86|26.13|25.83|35
1639709700000|2021-12-17 02:55:00|26.14|25.84|26.15|25.85|26.16|25.86|26.13|25.83|60
1639710000000|2021-12-17 03:00:00|26.14|25.84|26.1|25.8|26.16|25.86|26.08|25.78|80
1639710300000|2021-12-17 03:05:00|26.07|25.77|26.12|25.82|26.13|25.83|26.06|25.76|82
1639710600000|2021-12-17 03:10:00|26.11|25.81|26.09|25.79|26.12|25.82|26.07|25.77|58
1639710900000|2021-12-17 03:15:00|26.1|25.8|26.11|25.81|26.15|25.85|26.09|25.79|59
1639711200000|2021-12-17 03:20:00|26.1|25.8|26.09|25.79|26.15|25.85|26.08|25.78|54
1639711500000|2021-12-17 03:25:00|26.08|25.78|26.16|25.86|26.17|25.87|26.08|25.78|42
1639711800000|2021-12-17 03:30:00|26.15|25.85|26.13|25.83|26.18|25.88|26.11|25.81|127
1639712100000|2021-12-17 03:35:00|26.12|25.82|26.09|25.79|26.13|25.83|26.08|25.78|61
1639712400000|2021-12-17 03:40:00|26.1|25.8|26.1|25.8|26.12|25.82|26.08|25.78|46
1639712700000|2021-12-17 03:45:00|26.09|25.79|26.1|25.8|26.11|25.81|26.07|25.77|71
1639713000000|2021-12-17 03:50:00|26.09|25.79|26.13|25.83|26.14|25.84|26.07|25.77|49
1639713300000|2021-12-17 03:55:00|26.11|25.81|26.13|25.83|26.14|25.84|26.09|25.79|45
1639713600000|2021-12-17 04:00:00|26.12|25.82|26.16|25.86|26.17|25.87|26.12|25.82|73
1639713900000|2021-12-17 04:05:00|26.17|25.87|26.16|25.86|26.17|25.87|26.12|25.82|84
1639714200000|2021-12-17 04:10:00|26.15|25.85|26.15|25.85|26.16|25.86|26.11|25.81|98
1639714500000|2021-12-17 04:15:00|26.16|25.86|26.13|25.83|26.16|25.86|26.13|25.83|58
1639714800000|2021-12-17 04:20:00|26.12|25.82|26.13|25.83|26.15|25.85|26.1|25.8|53
1639715100000|2021-12-17 04:25:00|26.12|25.82|26.08|25.78|26.13|25.83|26.08|25.78|39
1639715400000|2021-12-17 04:30:00|26.06|25.76|26.09|25.79|26.1|25.8|26.05|25.75|126
1639715700000|2021-12-17 04:35:00|26.08|25.78|26.11|25.81|26.12|25.82|26.08|25.78|62
1639716000000|2021-12-17 04:40:00|26.13|25.83|26.12|25.82|26.16|25.86|26.11|25.81|70
1639716300000|2021-12-17 04:45:00|26.11|25.81|26.09|25.79|26.16|25.86|26.08|25.78|79
1639716600000|2021-12-17 04:50:00|26.08|25.78|26.1|25.8|26.11|25.81|26.07|25.77|51
1639716900000|2021-12-17 04:55:00|26.09|25.79|26.13|25.83|26.13|25.83|26.07|25.77|55
1639717200000|2021-12-17 05:00:00|26.12|25.82|26.13|25.83|26.15|25.85|26.12|25.82|46
1639717500000|2021-12-17 05:05:00|26.12|25.82|26.09|25.79|26.13|25.83|26.09|25.79|54
1639717800000|2021-12-17 05:10:00|26.1|25.8|26.11|25.81|26.11|25.81|26.08|25.78|70
1639718100000|2021-12-17 05:15:00|26.1|25.8|26.13|25.83|26.15|25.85|26.08|25.78|56
1639718400000|2021-12-17 05:20:00|26.14|25.84|26.07|25.77|26.14|25.84|26.07|25.77|83
1639718700000|2021-12-17 05:25:00|26.08|25.78|26.29|25.99|26.4|26.1|26.06|25.76|170
1639719000000|2021-12-17 05:30:00|26.3|26|26.17|25.87|26.31|26.01|26.17|25.87|96
1639719300000|2021-12-17 05:35:00|26.18|25.88|26.18|25.88|26.26|25.96|26.18|25.88|81
1639719600000|2021-12-17 05:40:00|26.17|25.87|26.15|25.85|26.21|25.91|26.14|25.84|89
1639719900000|2021-12-17 05:45:00|26.16|25.86|26.14|25.84|26.17|25.87|26.12|25.82|75
1639720200000|2021-12-17 05:50:00|26.15|25.85|26.2|25.9|26.2|25.9|26.12|25.82|46
1639720500000|2021-12-17 05:55:00|26.19|25.89|26.18|25.88|26.24|25.94|26.16|25.86|107
1639720800000|2021-12-17 06:00:00|26.19|25.89|26.24|25.94|26.3|26|26.19|25.89|89
1639721100000|2021-12-17 06:05:00|26.25|25.95|26.24|25.94|26.25|25.95|26.2|25.9|42
1639721400000|2021-12-17 06:10:00|26.23|25.93|26.2|25.9|26.25|25.95|26.17|25.87|129
1639721700000|2021-12-17 06:15:00|26.21|25.91|26.19|25.89|26.22|25.92|26.17|25.87|100
1639722000000|2021-12-17 06:20:00|26.2|25.9|26.24|25.94|26.25|25.95|26.2|25.9|55
1639722300000|2021-12-17 06:25:00|26.23|25.93|26.26|25.96|26.27|25.97|26.21|25.91|81
1639722600000|2021-12-17 06:30:00|26.25|25.95|26.28|25.98|26.31|26.01|26.23|25.93|72
1639722900000|2021-12-17 06:35:00|26.29|25.99|26.35|26.05|26.35|26.05|26.25|25.95|105
1639723200000|2021-12-17 06:40:00|26.34|26.04|26.36|26.06|26.41|26.11|26.33|26.03|126
1639723500000|2021-12-17 06:45:00|26.35|26.05|26.3|26|26.36|26.06|26.27|25.97|114
1639723800000|2021-12-17 06:50:00|26.29|25.99|26.33|26.03|26.35|26.05|26.28|25.98|108
1639724100000|2021-12-17 06:55:00|26.32|26.02|26.34|26.04|26.4|26.1|26.31|26.01|122
1639724400000|2021-12-17 07:00:00|26.35|26.05|26.34|26.04|26.37|26.07|26.23|25.93|214
1639724700000|2021-12-17 07:05:00|26.3|26|26.23|25.93|26.34|26.04|26.18|25.88|166
1639725000000|2021-12-17 07:10:00|26.22|25.92|26.07|25.77|26.23|25.93|26.06|25.76|134
1639725300000|2021-12-17 07:15:00|26.08|25.78|25.99|25.69|26.08|25.78|25.93|25.63|147
1639725600000|2021-12-17 07:20:00|25.98|25.68|26.1|25.8|26.11|25.81|25.97|25.67|81
1639725900000|2021-12-17 07:25:00|26.11|25.81|26.04|25.74|26.11|25.81|26.01|25.71|89
1639726200000|2021-12-17 07:30:00|26.03|25.73|25.99|25.69|26.03|25.73|25.96|25.66|96
1639726500000|2021-12-17 07:35:00|26|25.7|25.95|25.65|26.05|25.75|25.91|25.61|93
1639726800000|2021-12-17 07:40:00|25.96|25.66|25.91|25.61|25.96|25.66|25.87|25.57|119
1639727100000|2021-12-17 07:45:00|25.9|25.6|25.86|25.56|25.91|25.61|25.79|25.49|135
1639727400000|2021-12-17 07:50:00|25.87|25.57|25.92|25.62|25.94|25.64|25.85|25.55|95
1639727700000|2021-12-17 07:55:00|25.91|25.61|25.95|25.65|25.97|25.67|25.9|25.6|74
1639728000000|2021-12-17 08:00:00|25.94|25.64|26.04|25.74|26.11|25.81|25.91|25.61|141
1639728300000|2021-12-17 08:05:00|26.03|25.73|26.08|25.78|26.09|25.79|26.01|25.71|105
1639728600000|2021-12-17 08:10:00|26.07|25.77|25.98|25.68|26.07|25.77|25.96|25.66|109
1639728900000|2021-12-17 08:15:00|25.97|25.67|25.95|25.65|25.98|25.68|25.94|25.64|120
1639729200000|2021-12-17 08:20:00|25.94|25.64|26.02|25.72|26.02|25.72|25.94|25.64|83
1639729500000|2021-12-17 08:25:00|26.01|25.71|25.96|25.66|26.02|25.72|25.96|25.66|70
1639729800000|2021-12-17 08:30:00|25.97|25.67|26.01|25.71|26.05|25.75|25.96|25.66|109
1639730100000|2021-12-17 08:35:00|26.02|25.72|26.04|25.74|26.08|25.78|26.02|25.72|55
1639730400000|2021-12-17 08:40:00|26.03|25.73|26.1|25.8|26.13|25.83|26.03|25.73|96
1639730700000|2021-12-17 08:45:00|26.09|25.79|26.05|25.75|26.1|25.8|25.99|25.69|70
1639731000000|2021-12-17 08:50:00|26.04|25.74|26.17|25.87|26.24|25.94|26.02|25.72|123
1639731300000|2021-12-17 08:55:00|26.16|25.86|26.13|25.83|26.18|25.88|26.09|25.79|104
1639731600000|2021-12-17 09:00:00|26.12|25.82|26.1|25.8|26.13|25.83|26.06|25.76|91
1639731900000|2021-12-17 09:05:00|26.09|25.79|26.09|25.79|26.1|25.8|26.05|25.75|91
1639732200000|2021-12-17 09:10:00|26.06|25.76|26.01|25.71|26.09|25.79|26|25.7|113
1639732500000|2021-12-17 09:15:00|26|25.7|26.04|25.74|26.04|25.74|25.99|25.69|62
1639732800000|2021-12-17 09:20:00|26.05|25.75|26.24|25.94|26.24|25.94|26.01|25.71|119
1639733100000|2021-12-17 09:25:00|26.25|25.95|26.16|25.86|26.25|25.95|26.15|25.85|70
1639733400000|2021-12-17 09:30:00|26.17|25.87|26.19|25.89|26.21|25.91|26.11|25.81|120
1639733700000|2021-12-17 09:35:00|26.18|25.88|26.2|25.9|26.23|25.93|26.18|25.88|107
1639734000000|2021-12-17 09:40:00|26.19|25.89|26.32|26.02|26.37|26.07|26.11|25.81|143
1639734300000|2021-12-17 09:45:00|26.31|26.01|26.26|25.96|26.31|26.01|26.25|25.95|80
1639734600000|2021-12-17 09:50:00|26.27|25.97|26.28|25.98|26.3|26|26.26|25.96|97
1639734900000|2021-12-17 09:55:00|26.29|25.99|26.28|25.98|26.3|26|26.26|25.96|79
1639735200000|2021-12-17 10:00:00|26.27|25.97|26.21|25.91|26.28|25.98|26.18|25.88|72
1639735500000|2021-12-17 10:05:00|26.2|25.9|26.17|25.87|26.22|25.92|26.16|25.86|109
1639735800000|2021-12-17 10:10:00|26.16|25.86|26.09|25.79|26.18|25.88|26.09|25.79|114
1639736100000|2021-12-17 10:15:00|26.08|25.78|26.01|25.71|26.08|25.78|25.99|25.69|88
1639736400000|2021-12-17 10:20:00|26.02|25.72|25.91|25.61|26.06|25.76|25.88|25.58|114
1639736700000|2021-12-17 10:25:00|25.9|25.6|25.81|25.51|25.91|25.61|25.8|25.5|107
1639737000000|2021-12-17 10:30:00|25.8|25.5|25.87|25.57|25.89|25.59|25.75|25.45|143
1639737300000|2021-12-17 10:35:00|25.88|25.58|25.87|25.57|25.89|25.59|25.8|25.5|78
1639737600000|2021-12-17 10:40:00|25.88|25.58|25.88|25.58|25.89|25.59|25.83|25.53|80
1639737900000|2021-12-17 10:45:00|25.85|25.55|25.86|25.56|25.9|25.6|25.85|25.55|53
1639738200000|2021-12-17 10:50:00|25.85|25.55|25.74|25.44|25.88|25.58|25.74|25.44|71
1639738500000|2021-12-17 10:55:00|25.75|25.45|25.76|25.46|25.78|25.48|25.7|25.4|106
1639738800000|2021-12-17 11:00:00|25.75|25.45|25.74|25.44|25.76|25.46|25.66|25.36|157
1639739100000|2021-12-17 11:05:00|25.73|25.43|25.81|25.51|25.81|25.51|25.7|25.4|109
1639739400000|2021-12-17 11:10:00|25.83|25.53|25.78|25.48|25.84|25.54|25.75|25.45|117
1639739700000|2021-12-17 11:15:00|25.77|25.47|25.76|25.46|25.8|25.5|25.73|25.43|79
1639740000000|2021-12-17 11:20:00|25.75|25.45|25.75|25.45|25.77|25.47|25.72|25.42|87
1639740300000|2021-12-17 11:25:00|25.76|25.46|25.8|25.5|25.83|25.53|25.75|25.45|81
1639740600000|2021-12-17 11:30:00|25.79|25.49|25.77|25.47|25.83|25.53|25.77|25.47|42
1639740900000|2021-12-17 11:35:00|25.76|25.46|25.75|25.45|25.77|25.47|25.74|25.44|42
1639741200000|2021-12-17 11:40:00|25.76|25.46|25.77|25.47|25.78|25.48|25.72|25.42|76
1639741500000|2021-12-17 11:45:00|25.76|25.46|25.72|25.42|25.77|25.47|25.72|25.42|58
1639741800000|2021-12-17 11:50:00|25.71|25.41|25.66|25.36|25.72|25.42|25.64|25.34|85
1639742100000|2021-12-17 11:55:00|25.67|25.37|25.7|25.4|25.73|25.43|25.66|25.36|55
1639742400000|2021-12-17 12:00:00|25.69|25.39|25.71|25.41|25.75|25.45|25.68|25.38|120
1639742700000|2021-12-17 12:05:00|25.72|25.42|25.62|25.32|25.72|25.42|25.61|25.31|86
1639743000000|2021-12-17 12:10:00|25.61|25.31|25.58|25.28|25.63|25.33|25.5|25.2|122
1639743300000|2021-12-17 12:15:00|25.6|25.3|25.67|25.37|25.71|25.41|25.57|25.27|124
1639743600000|2021-12-17 12:20:00|25.66|25.36|25.78|25.48|25.79|25.49|25.59|25.29|113
1639743900000|2021-12-17 12:25:00|25.77|25.47|25.59|25.29|25.79|25.49|25.59|25.29|134
1639744200000|2021-12-17 12:30:00|25.6|25.3|25.61|25.31|25.64|25.34|25.58|25.28|114
1639744500000|2021-12-17 12:35:00|25.62|25.32|25.62|25.32|25.67|25.37|25.59|25.29|112
1639744800000|2021-12-17 12:40:00|25.63|25.33|25.54|25.24|25.65|25.35|25.51|25.21|79
1639745100000|2021-12-17 12:45:00|25.55|25.25|25.49|25.19|25.57|25.27|25.49|25.19|61
1639745400000|2021-12-17 12:50:00|25.48|25.18|25.47|25.17|25.48|25.18|25.44|25.14|57
1639745700000|2021-12-17 12:55:00|25.46|25.16|25.47|25.17|25.5|25.2|25.44|25.14|52
1639746000000|2021-12-17 13:00:00|25.46|25.16|25.59|25.29|25.59|25.29|25.43|25.13|95
1639746300000|2021-12-17 13:05:00|25.58|25.28|25.47|25.17|25.6|25.3|25.47|25.17|88
1639746600000|2021-12-17 13:10:00|25.48|25.18|25.43|25.13|25.49|25.19|25.41|25.11|82
1639746900000|2021-12-17 13:15:00|25.42|25.12|25.48|25.18|25.5|25.2|25.41|25.11|59
1639747200000|2021-12-17 13:20:00|25.49|25.19|25.46|25.16|25.53|25.23|25.45|25.15|98
1639747500000|2021-12-17 13:25:00|25.47|25.17|25.52|25.22|25.52|25.22|25.46|25.16|48
1639747800000|2021-12-17 13:30:00|25.5|25.2|25.6|25.3|25.6|25.3|25.5|25.2|91
1639748100000|2021-12-17 13:35:00|25.58|25.28|25.63|25.33|25.68|25.38|25.58|25.28|127
1639748400000|2021-12-17 13:40:00|25.62|25.32|25.6|25.3|25.64|25.34|25.53|25.23|100
1639748700000|2021-12-17 13:45:00|25.59|25.29|25.57|25.27|25.66|25.36|25.53|25.23|91
1639749000000|2021-12-17 13:50:00|25.56|25.26|25.42|25.12|25.59|25.29|25.4|25.1|111
1639749300000|2021-12-17 13:55:00|25.41|25.11|25.44|25.14|25.49|25.19|25.4|25.1|138
1639749600000|2021-12-17 14:00:00|25.45|25.15|25.35|25.05|25.46|25.16|25.31|25.01|114
1639749900000|2021-12-17 14:05:00|25.34|25.04|25.36|25.06|25.39|25.09|25.31|25.01|162
1639750200000|2021-12-17 14:10:00|25.35|25.05|25.32|25.02|25.38|25.08|25.28|24.98|101
1639750500000|2021-12-17 14:15:00|25.33|25.03|25.33|25.03|25.42|25.12|25.29|24.99|98
1639750800000|2021-12-17 14:20:00|25.32|25.02|25.23|24.93|25.32|25.02|25.22|24.92|74
1639751100000|2021-12-17 14:25:00|25.22|24.92|25.24|24.94|25.28|24.98|25.19|24.89|103
1639751400000|2021-12-17 14:30:00|25.23|24.93|25.23|24.93|25.26|24.96|25.19|24.89|132
1639751700000|2021-12-17 14:35:00|25.24|24.94|25.03|24.73|25.24|24.94|24.97|24.67|183
1639752000000|2021-12-17 14:40:00|25.02|24.72|24.86|24.56|25.06|24.76|24.85|24.55|183
1639752300000|2021-12-17 14:45:00|24.87|24.57|24.93|24.63|24.93|24.63|24.77|24.47|164
1639752600000|2021-12-17 14:50:00|24.94|24.64|24.92|24.62|25.05|24.75|24.9|24.6|169
1639752900000|2021-12-17 14:55:00|24.93|24.63|24.98|24.68|24.98|24.68|24.84|24.54|184
1639753200000|2021-12-17 15:00:00|24.97|24.67|24.96|24.66|24.99|24.69|24.8|24.5|163
1639753500000|2021-12-17 15:05:00|24.95|24.65|25.04|24.74|25.07|24.77|24.88|24.58|130
1639753800000|2021-12-17 15:10:00|25.05|24.75|24.9|24.6|25.06|24.76|24.89|24.59|124
1639754100000|2021-12-17 15:15:00|24.89|24.59|24.93|24.63|24.94|24.64|24.8|24.5|182
1639754400000|2021-12-17 15:20:00|24.94|24.64|24.89|24.59|24.94|24.64|24.83|24.53|199
1639754700000|2021-12-17 15:25:00|24.9|24.6|25.02|24.72|25.02|24.72|24.89|24.59|174
1639755000000|2021-12-17 15:30:00|25.05|24.75|25.34|25.04|25.35|25.05|25.05|24.75|212
1639755300000|2021-12-17 15:35:00|25.33|25.03|25.38|25.08|25.42|25.12|25.28|24.98|194
1639755600000|2021-12-17 15:40:00|25.37|25.07|25.36|25.06|25.39|25.09|25.3|25|177
1639755900000|2021-12-17 15:45:00|25.35|25.05|25.39|25.09|25.46|25.16|25.31|25.01|156
1639756200000|2021-12-17 15:50:00|25.38|25.08|25.41|25.11|25.44|25.14|25.37|25.07|93
1639756500000|2021-12-17 15:55:00|25.4|25.1|25.42|25.12|25.43|25.13|25.33|25.03|178
1639756800000|2021-12-17 16:00:00|25.41|25.11|25.46|25.16|25.46|25.16|25.34|25.04|186
1639757100000|2021-12-17 16:05:00|25.45|25.15|25.48|25.18|25.58|25.28|25.41|25.11|171
1639757400000|2021-12-17 16:10:00|25.47|25.17|25.63|25.33|25.72|25.42|25.47|25.17|191
1639757700000|2021-12-17 16:15:00|25.64|25.34|25.59|25.29|25.65|25.35|25.54|25.24|115
1639758000000|2021-12-17 16:20:00|25.6|25.3|25.56|25.26|25.64|25.34|25.54|25.24|121
1639758300000|2021-12-17 16:25:00|25.57|25.27|25.85|25.55|25.86|25.56|25.56|25.26|187
1639758600000|2021-12-17 16:30:00|25.84|25.54|25.74|25.44|25.9|25.6|25.73|25.43|185
1639758900000|2021-12-17 16:35:00|25.77|25.47|25.69|25.39|25.77|25.47|25.58|25.28|175
1639759200000|2021-12-17 16:40:00|25.68|25.38|25.58|25.28|25.7|25.4|25.56|25.26|111
1639759500000|2021-12-17 16:45:00|25.59|25.29|25.54|25.24|25.6|25.3|25.51|25.21|138
1639759800000|2021-12-17 16:50:00|25.53|25.23|25.62|25.32|25.67|25.37|25.53|25.23|101
1639760100000|2021-12-17 16:55:00|25.61|25.31|25.68|25.38|25.7|25.4|25.59|25.29|134
1639760400000|2021-12-17 17:00:00|25.69|25.39|25.58|25.28|25.69|25.39|25.53|25.23|184
1639760700000|2021-12-17 17:05:00|25.57|25.27|25.5|25.2|25.59|25.29|25.48|25.18|105
1639761000000|2021-12-17 17:10:00|25.51|25.21|25.54|25.24|25.54|25.24|25.49|25.19|65
1639761300000|2021-12-17 17:15:00|25.55|25.25|25.49|25.19|25.6|25.3|25.47|25.17|70
1639761600000|2021-12-17 17:20:00|25.48|25.18|25.42|25.12|25.5|25.2|25.4|25.1|93
1639761900000|2021-12-17 17:25:00|25.41|25.11|25.41|25.11|25.42|25.12|25.36|25.06|132
1639762200000|2021-12-17 17:30:00|25.42|25.12|25.42|25.12|25.47|25.17|25.37|25.07|92
1639762500000|2021-12-17 17:35:00|25.41|25.11|25.34|25.04|25.43|25.13|25.32|25.02|91
1639762800000|2021-12-17 17:40:00|25.35|25.05|25.29|24.99|25.36|25.06|25.27|24.97|101
1639763100000|2021-12-17 17:45:00|25.3|25|25.26|24.96|25.34|25.04|25.23|24.93|136
1639763400000|2021-12-17 17:50:00|25.27|24.97|25.25|24.95|25.33|25.03|25.25|24.95|67
1639763700000|2021-12-17 17:55:00|25.24|24.94|25.32|25.02|25.33|25.03|25.23|24.93|93
1639764000000|2021-12-17 18:00:00|25.31|25.01|25.3|25|25.37|25.07|25.27|24.97|102
1639764300000|2021-12-17 18:05:00|25.29|24.99|25.29|24.99|25.3|25|25.23|24.93|83
1639764600000|2021-12-17 18:10:00|25.28|24.98|25.27|24.97|25.35|25.05|25.27|24.97|89
1639764900000|2021-12-17 18:15:00|25.28|24.98|25.21|24.91|25.3|25|25.21|24.91|91
1639765200000|2021-12-17 18:20:00|25.24|24.94|25.25|24.95|25.28|24.98|25.23|24.93|80
1639765500000|2021-12-17 18:25:00|25.26|24.96|25.31|25.01|25.32|25.02|25.25|24.95|74
1639765800000|2021-12-17 18:30:00|25.32|25.02|25.34|25.04|25.35|25.05|25.31|25.01|96
1639766100000|2021-12-17 18:35:00|25.33|25.03|25.24|24.94|25.35|25.05|25.22|24.92|107
1639766400000|2021-12-17 18:40:00|25.23|24.93|25.07|24.77|25.31|25.01|25.07|24.77|158
1639766700000|2021-12-17 18:45:00|25.06|24.76|25.22|24.92|25.23|24.93|25.01|24.71|188
1639767000000|2021-12-17 18:50:00|25.23|24.93|25.22|24.92|25.27|24.97|25.2|24.9|107
1639767300000|2021-12-17 18:55:00|25.21|24.91|25.29|24.99|25.31|25.01|25.19|24.89|100
1639767600000|2021-12-17 19:00:00|25.3|25|25.29|24.99|25.3|25|25.24|24.94|112
1639767900000|2021-12-17 19:05:00|25.3|25|25.33|25.03|25.36|25.06|25.26|24.96|132
1639768200000|2021-12-17 19:10:00|25.32|25.02|25.29|24.99|25.34|25.04|25.27|24.97|84
1639768500000|2021-12-17 19:15:00|25.28|24.98|25.41|25.11|25.41|25.11|25.28|24.98|55
1639768800000|2021-12-17 19:20:00|25.4|25.1|25.37|25.07|25.41|25.11|25.36|25.06|48
1639769100000|2021-12-17 19:25:00|25.36|25.06|25.32|25.02|25.37|25.07|25.28|24.98|75
1639769400000|2021-12-17 19:30:00|25.3|25|25.26|24.96|25.37|25.07|25.25|24.95|123
1639769700000|2021-12-17 19:35:00|25.25|24.95|25.3|25|25.32|25.02|25.24|24.94|98
1639770000000|2021-12-17 19:40:00|25.29|24.99|25.28|24.98|25.3|25|25.25|24.95|86
1639770300000|2021-12-17 19:45:00|25.29|24.99|25.29|24.99|25.32|25.02|25.25|24.95|74
1639770600000|2021-12-17 19:50:00|25.28|24.98|25.21|24.91|25.3|25|25.19|24.89|111
1639770900000|2021-12-17 19:55:00|25.22|24.92|25.23|24.93|25.25|24.95|25.19|24.89|70
1639771200000|2021-12-17 20:00:00|25.22|24.92|25.24|24.94|25.29|24.99|25.22|24.92|82
1639771500000|2021-12-17 20:05:00|25.25|24.95|25.28|24.98|25.3|25|25.2|24.9|54
1639771800000|2021-12-17 20:10:00|25.29|24.99|25.22|24.92|25.29|24.99|25.18|24.88|108
1639772100000|2021-12-17 20:15:00|25.21|24.91|25.11|24.81|25.24|24.94|25.08|24.78|164
1639772400000|2021-12-17 20:20:00|25.12|24.82|25.22|24.92|25.26|24.96|25.11|24.81|90
1639772700000|2021-12-17 20:25:00|25.23|24.93|25.16|24.86|25.23|24.93|25.1|24.8|145
1639773000000|2021-12-17 20:30:00|25.17|24.87|25.1|24.8|25.17|24.87|25.05|24.75|130
1639773300000|2021-12-17 20:35:00|25.09|24.79|25.25|24.95|25.25|24.95|25.08|24.78|121
1639773600000|2021-12-17 20:40:00|25.24|24.94|25.25|24.95|25.27|24.97|25.15|24.85|77
1639773900000|2021-12-17 20:45:00|25.24|24.94|25.1|24.8|25.26|24.96|25.1|24.8|87
1639774200000|2021-12-17 20:50:00|25.11|24.81|25.15|24.85|25.16|24.86|25.08|24.78|132
1639774500000|2021-12-17 20:55:00|25.14|24.84|25.07|24.77|25.18|24.88|25.06|24.76|116
1639774800000|2021-12-17 21:00:00|25.06|24.76|25.2|24.9|25.2|24.9|25.02|24.72|121
1639775100000|2021-12-17 21:05:00|25.19|24.89|25.22|24.92|25.26|24.96|25.14|24.84|69
1639775400000|2021-12-17 21:10:00|25.23|24.93|25.25|24.95|25.25|24.95|25.18|24.88|77
1639775700000|2021-12-17 21:15:00|25.26|24.96|25.37|25.07|25.39|25.09|25.25|24.95|108
1639776000000|2021-12-17 21:20:00|25.36|25.06|25.34|25.04|25.36|25.06|25.23|24.93|119
1639776300000|2021-12-17 21:25:00|25.35|25.05|25.36|25.06|25.42|25.12|25.33|25.03|76
1639776600000|2021-12-17 21:30:00|25.38|25.08|25.34|25.04|25.41|25.11|25.29|24.99|68
1639776900000|2021-12-17 21:35:00|25.35|25.05|25.59|25.29|25.6|25.3|25.33|25.03|121
1639777200000|2021-12-17 21:40:00|25.58|25.28|25.53|25.23|25.59|25.29|25.49|25.19|187
1639777500000|2021-12-17 21:45:00|25.51|25.21|25.57|25.27|25.59|25.29|25.44|25.14|116
1639777800000|2021-12-17 21:50:00|25.56|25.26|25.56|25.26|25.57|25.27|25.47|25.17|92
1639778100000|2021-12-17 21:55:00|25.55|25.25|25.52|25.22|25.56|25.26|25.47|25.17|75
1639814400000|2021-12-18 08:00:00|26.59|26.29|26.62|26.32|26.65|26.35|26.59|26.29|88
1639814700000|2021-12-18 08:05:00|26.61|26.31|26.65|26.35|26.7|26.4|26.61|26.31|104
1639815000000|2021-12-18 08:10:00|26.66|26.36|26.68|26.38|26.71|26.41|26.64|26.34|89
1639815300000|2021-12-18 08:15:00|26.67|26.37|26.67|26.37|26.72|26.42|26.65|26.35|65
1639815600000|2021-12-18 08:20:00|26.68|26.38|26.69|26.39|26.72|26.42|26.68|26.38|67
1639815900000|2021-12-18 08:25:00|26.68|26.38|26.68|26.38|26.69|26.39|26.65|26.35|42
1639816200000|2021-12-18 08:30:00|26.69|26.39|26.66|26.36|26.7|26.4|26.64|26.34|88
1639816500000|2021-12-18 08:35:00|26.67|26.37|26.67|26.37|26.7|26.4|26.63|26.33|71
1639816800000|2021-12-18 08:40:00|26.68|26.38|26.65|26.35|26.7|26.4|26.63|26.33|94
1639817100000|2021-12-18 08:45:00|26.64|26.34|26.63|26.33|26.65|26.35|26.59|26.29|52
1639817400000|2021-12-18 08:50:00|26.62|26.32|26.59|26.29|26.63|26.33|26.56|26.26|47
1639817700000|2021-12-18 08:55:00|26.58|26.28|26.56|26.26|26.59|26.29|26.52|26.22|62
1639818000000|2021-12-18 09:00:00|26.57|26.27|26.61|26.31|26.64|26.34|26.56|26.26|88
1639818300000|2021-12-18 09:05:00|26.62|26.32|26.7|26.4|26.71|26.41|26.61|26.31|110
1639818600000|2021-12-18 09:10:00|26.69|26.39|26.68|26.38|26.73|26.43|26.66|26.36|144
1639818900000|2021-12-18 09:15:00|26.69|26.39|26.72|26.42|26.77|26.47|26.65|26.35|121
1639819200000|2021-12-18 09:20:00|26.73|26.43|26.72|26.42|26.74|26.44|26.71|26.41|64
1639819500000|2021-12-18 09:25:00|26.71|26.41|26.69|26.39|26.73|26.43|26.68|26.38|80
1639819800000|2021-12-18 09:30:00|26.68|26.38|26.73|26.43|26.76|26.46|26.67|26.37|79
1639820100000|2021-12-18 09:35:00|26.74|26.44|26.73|26.43|26.75|26.45|26.72|26.42|24
1639820400000|2021-12-18 09:40:00|26.72|26.42|26.72|26.42|26.74|26.44|26.69|26.39|47
1639820700000|2021-12-18 09:45:00|26.73|26.43|26.74|26.44|26.74|26.44|26.7|26.4|57
1639821000000|2021-12-18 09:50:00|26.73|26.43|26.72|26.42|26.74|26.44|26.69|26.39|45
1639821300000|2021-12-18 09:55:00|26.73|26.43|26.74|26.44|26.77|26.47|26.68|26.38|64
1639821600000|2021-12-18 10:00:00|26.73|26.43|26.71|26.41|26.77|26.47|26.71|26.41|66
1639821900000|2021-12-18 10:05:00|26.72|26.42|26.67|26.37|26.72|26.42|26.64|26.34|66
1639822200000|2021-12-18 10:10:00|26.66|26.36|26.58|26.28|26.67|26.37|26.57|26.27|57
1639822500000|2021-12-18 10:15:00|26.61|26.31|26.6|26.3|26.61|26.31|26.57|26.27|27
1639822800000|2021-12-18 10:20:00|26.59|26.29|26.68|26.38|26.72|26.42|26.59|26.29|127
1639823100000|2021-12-18 10:25:00|26.67|26.37|26.63|26.33|26.68|26.38|26.62|26.32|54
1639823400000|2021-12-18 10:30:00|26.64|26.34|26.64|26.34|26.66|26.36|26.62|26.32|93
1639823700000|2021-12-18 10:35:00|26.63|26.33|26.68|26.38|26.68|26.38|26.6|26.3|68
1639824000000|2021-12-18 10:40:00|26.67|26.37|26.7|26.4|26.73|26.43|26.62|26.32|150
1639824300000|2021-12-18 10:45:00|26.71|26.41|26.74|26.44|26.79|26.49|26.69|26.39|171
1639824600000|2021-12-18 10:50:00|26.75|26.45|26.74|26.44|26.77|26.47|26.71|26.41|77
1639824900000|2021-12-18 10:55:00|26.73|26.43|26.74|26.44|26.74|26.44|26.71|26.41|52
1639825200000|2021-12-18 11:00:00|26.75|26.45|26.7|26.4|26.75|26.45|26.66|26.36|88
1639825500000|2021-12-18 11:05:00|26.71|26.41|26.68|26.38|26.73|26.43|26.68|26.38|85
1639825800000|2021-12-18 11:10:00|26.69|26.39|26.67|26.37|26.72|26.42|26.63|26.33|59
1639826100000|2021-12-18 11:15:00|26.68|26.38|26.66|26.36|26.68|26.38|26.64|26.34|45
1639826400000|2021-12-18 11:20:00|26.65|26.35|26.66|26.36|26.66|26.36|26.63|26.33|5
1639826700000|2021-12-18 11:25:00|26.67|26.37|26.69|26.39|26.71|26.41|26.66|26.36|32
1639827000000|2021-12-18 11:30:00|26.66|26.36|26.7|26.4|26.71|26.41|26.65|26.35|26
1639827300000|2021-12-18 11:35:00|26.71|26.41|26.7|26.4|26.71|26.41|26.67|26.37|33
1639827600000|2021-12-18 11:40:00|26.69|26.39|26.68|26.38|26.71|26.41|26.66|26.36|56
1639827900000|2021-12-18 11:45:00|26.67|26.37|26.61|26.31|26.68|26.38|26.61|26.31|104
1639828200000|2021-12-18 11:50:00|26.62|26.32|26.59|26.29|26.64|26.34|26.58|26.28|52
1639828500000|2021-12-18 11:55:00|26.58|26.28|26.58|26.28|26.64|26.34|26.58|26.28|70
1639828800000|2021-12-18 12:00:00|26.59|26.29|26.62|26.32|26.65|26.35|26.59|26.29|82
1639829100000|2021-12-18 12:05:00|26.63|26.33|26.63|26.33|26.64|26.34|26.6|26.3|58
1639829400000|2021-12-18 12:10:00|26.62|26.32|26.62|26.32|26.62|26.32|26.57|26.27|44
1639829700000|2021-12-18 12:15:00|26.61|26.31|26.57|26.27|26.62|26.32|26.57|26.27|35
1639830000000|2021-12-18 12:20:00|26.58|26.28|26.56|26.26|26.58|26.28|26.54|26.24|36
1639830300000|2021-12-18 12:25:00|26.55|26.25|26.53|26.23|26.56|26.26|26.51|26.21|63
1639830600000|2021-12-18 12:30:00|26.54|26.24|26.52|26.22|26.55|26.25|26.51|26.21|63
1639830900000|2021-12-18 12:35:00|26.51|26.21|26.48|26.18|26.53|26.23|26.47|26.17|97
1639831200000|2021-12-18 12:40:00|26.47|26.17|26.46|26.16|26.48|26.18|26.44|26.14|55
1639831500000|2021-12-18 12:45:00|26.47|26.17|26.4|26.1|26.47|26.17|26.4|26.1|72
1639831800000|2021-12-18 12:50:00|26.41|26.11|26.43|26.13|26.45|26.15|26.41|26.11|65
1639832100000|2021-12-18 12:55:00|26.42|26.12|26.43|26.13|26.44|26.14|26.4|26.1|46
1639832400000|2021-12-18 13:00:00|26.42|26.12|26.36|26.06|26.44|26.14|26.36|26.06|59
1639832700000|2021-12-18 13:05:00|26.37|26.07|26.36|26.06|26.38|26.08|26.36|26.06|33
1639833000000|2021-12-18 13:10:00|26.33|26.03|26.37|26.07|26.38|26.08|26.33|26.03|40
1639833300000|2021-12-18 13:15:00|26.38|26.08|26.34|26.04|26.39|26.09|26.33|26.03|74
1639833600000|2021-12-18 13:20:00|26.33|26.03|26.32|26.02|26.34|26.04|26.31|26.01|40
1639833900000|2021-12-18 13:25:00|26.33|26.03|26.33|26.03|26.35|26.05|26.31|26.01|90
1639834200000|2021-12-18 13:30:00|26.32|26.02|26.32|26.02|26.34|26.04|26.31|26.01|26
1639834500000|2021-12-18 13:35:00|26.33|26.03|26.31|26.01|26.34|26.04|26.28|25.98|91
1639834800000|2021-12-18 13:40:00|26.3|26|26.22|25.92|26.3|26|26.22|25.92|65
1639835100000|2021-12-18 13:45:00|26.23|25.93|26.22|25.92|26.24|25.94|26.2|25.9|47
1639835400000|2021-12-18 13:50:00|26.23|25.93|26.21|25.91|26.24|25.94|26.21|25.91|37
1639835700000|2021-12-18 13:55:00|26.22|25.92|26.13|25.83|26.22|25.92|26.12|25.82|70
1639836000000|2021-12-18 14:00:00|26.14|25.84|26.15|25.85|26.17|25.87|26.12|25.82|90
1639836300000|2021-12-18 14:05:00|26.16|25.86|26.15|25.85|26.19|25.89|26.12|25.82|68
1639836600000|2021-12-18 14:10:00|26.16|25.86|26.17|25.87|26.17|25.87|26.14|25.84|39
1639836900000|2021-12-18 14:15:00|26.16|25.86|26.2|25.9|26.21|25.91|26.16|25.86|57
1639837200000|2021-12-18 14:20:00|26.21|25.91|26.16|25.86|26.23|25.93|26.16|25.86|48
1639837500000|2021-12-18 14:25:00|26.15|25.85|26.15|25.85|26.18|25.88|26.12|25.82|29
1639837800000|2021-12-18 14:30:00|26.14|25.84|26.13|25.83|26.17|25.87|26.09|25.79|72
1639838100000|2021-12-18 14:35:00|26.14|25.84|26.11|25.81|26.16|25.86|26.07|25.77|83
1639838400000|2021-12-18 14:40:00|26.1|25.8|26.13|25.83|26.13|25.83|26.1|25.8|52
1639838700000|2021-12-18 14:45:00|26.14|25.84|26.18|25.88|26.19|25.89|26.13|25.83|54
1639839000000|2021-12-18 14:50:00|26.19|25.89|26.21|25.91|26.22|25.92|26.16|25.86|42
1639839300000|2021-12-18 14:55:00|26.22|25.92|26.24|25.94|26.24|25.94|26.21|25.91|26
1639839600000|2021-12-18 15:00:00|26.23|25.93|26.21|25.91|26.24|25.94|26.18|25.88|32
1639839900000|2021-12-18 15:05:00|26.22|25.92|26.26|25.96|26.26|25.96|26.21|25.91|36
1639840200000|2021-12-18 15:10:00|26.25|25.95|26.26|25.96|26.27|25.97|26.24|25.94|23
1639840500000|2021-12-18 15:15:00|26.27|25.97|26.28|25.98|26.29|25.99|26.25|25.95|26
1639840800000|2021-12-18 15:20:00|26.29|25.99|26.26|25.96|26.29|25.99|26.25|25.95|73
1639841100000|2021-12-18 15:25:00|26.25|25.95|26.25|25.95|26.26|25.96|26.23|25.93|22
1639841400000|2021-12-18 15:30:00|26.26|25.96|26.22|25.92|26.26|25.96|26.16|25.86|47
1639841700000|2021-12-18 15:35:00|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|23
1639842000000|2021-12-18 15:40:00|26.24|25.94|26.23|25.93|26.24|25.94|26.19|25.89|17
1639842300000|2021-12-18 15:45:00|26.24|25.94|26.23|25.93|26.24|25.94|26.2|25.9|62
1639842600000|2021-12-18 15:50:00|26.24|25.94|26.22|25.92|26.24|25.94|26.2|25.9|27
1639842900000|2021-12-18 15:55:00|26.21|25.91|26.2|25.9|26.22|25.92|26.15|25.85|62
1639843200000|2021-12-18 16:00:00|26.21|25.91|26.13|25.83|26.21|25.91|26.13|25.83|40
1639843500000|2021-12-18 16:05:00|26.11|25.81|26.1|25.8|26.14|25.84|26.08|25.78|34
1639843800000|2021-12-18 16:10:00|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|39
1639844100000|2021-12-18 16:15:00|26.12|25.82|26.12|25.82|26.13|25.83|26.09|25.79|38
1639844400000|2021-12-18 16:20:00|26.13|25.83|26.13|25.83|26.14|25.84|26.1|25.8|33
1639844700000|2021-12-18 16:25:00|26.14|25.84|26.14|25.84|26.14|25.84|26.11|25.81|4
1639845000000|2021-12-18 16:30:00|26.12|25.82|26.11|25.81|26.14|25.84|26.1|25.8|19
1639845300000|2021-12-18 16:35:00|26.1|25.8|26.09|25.79|26.11|25.81|26.05|25.75|48
1639845600000|2021-12-18 16:40:00|26.08|25.78|26.11|25.81|26.12|25.82|26.07|25.77|67
1639845900000|2021-12-18 16:45:00|26.1|25.8|26.12|25.82|26.12|25.82|26.09|25.79|35
1639846200000|2021-12-18 16:50:00|26.11|25.81|26.09|25.79|26.13|25.83|26.06|25.76|35
1639846500000|2021-12-18 16:55:00|26.08|25.78|26.05|25.75|26.09|25.79|26.02|25.72|51
1639846800000|2021-12-18 17:00:00|26.04|25.74|26.02|25.72|26.05|25.75|25.97|25.67|82
1639847100000|2021-12-18 17:05:00|26.01|25.71|25.97|25.67|26.03|25.73|25.92|25.62|60
1639847400000|2021-12-18 17:10:00|25.96|25.66|25.95|25.65|25.99|25.69|25.92|25.62|80
1639847700000|2021-12-18 17:15:00|25.96|25.66|25.95|25.65|25.97|25.67|25.92|25.62|26
1639848000000|2021-12-18 17:20:00|25.96|25.66|25.96|25.66|25.97|25.67|25.92|25.62|89
1639848300000|2021-12-18 17:25:00|25.95|25.65|25.9|25.6|25.96|25.66|25.89|25.59|41
1639848600000|2021-12-18 17:30:00|25.91|25.61|25.89|25.59|25.91|25.61|25.88|25.58|46
1639848900000|2021-12-18 17:35:00|25.9|25.6|25.84|25.54|25.91|25.61|25.84|25.54|36
1639849200000|2021-12-18 17:40:00|25.83|25.53|25.83|25.53|25.86|25.56|25.8|25.5|39
1639849500000|2021-12-18 17:45:00|25.84|25.54|25.85|25.55|25.88|25.58|25.84|25.54|36
1639849800000|2021-12-18 17:50:00|25.86|25.56|25.82|25.52|25.86|25.56|25.8|25.5|43
1639850100000|2021-12-18 17:55:00|25.8|25.5|25.83|25.53|25.84|25.54|25.79|25.49|50
1639850400000|2021-12-18 18:00:00|25.82|25.52|25.86|25.56|25.87|25.57|25.8|25.5|66
1639850700000|2021-12-18 18:05:00|25.85|25.55|25.86|25.56|25.87|25.57|25.84|25.54|19
1639851000000|2021-12-18 18:10:00|25.85|25.55|25.86|25.56|25.87|25.57|25.84|25.54|32
1639851300000|2021-12-18 18:15:00|25.85|25.55|25.87|25.57|25.88|25.58|25.84|25.54|55
1639851600000|2021-12-18 18:20:00|25.88|25.58|25.89|25.59|25.94|25.64|25.88|25.58|26
1639851900000|2021-12-18 18:25:00|25.9|25.6|25.91|25.61|25.93|25.63|25.89|25.59|42
1639852200000|2021-12-18 18:30:00|25.92|25.62|25.89|25.59|25.92|25.62|25.88|25.58|33
1639852500000|2021-12-18 18:35:00|25.88|25.58|25.88|25.58|25.91|25.61|25.85|25.55|20
1639852800000|2021-12-18 18:40:00|25.89|25.59|25.89|25.59|25.89|25.59|25.86|25.56|7
1639853100000|2021-12-18 18:45:00|25.9|25.6|25.92|25.62|25.93|25.63|25.88|25.58|47
1639853400000|2021-12-18 18:50:00|25.91|25.61|25.91|25.61|25.92|25.62|25.88|25.58|41
1639853700000|2021-12-18 18:55:00|25.9|25.6|25.9|25.6|25.91|25.61|25.87|25.57|25
1639854000000|2021-12-18 19:00:00|25.89|25.59|25.87|25.57|25.89|25.59|25.86|25.56|7
1639854300000|2021-12-18 19:05:00|25.88|25.58|25.74|25.44|25.88|25.58|25.73|25.43|55
1639854600000|2021-12-18 19:10:00|25.73|25.43|25.68|25.38|25.74|25.44|25.65|25.35|79
1639854900000|2021-12-18 19:15:00|25.67|25.37|25.68|25.38|25.69|25.39|25.67|25.37|51
1639855200000|2021-12-18 19:20:00|25.69|25.39|25.68|25.38|25.74|25.44|25.67|25.37|72
1639855500000|2021-12-18 19:25:00|25.67|25.37|25.67|25.37|25.69|25.39|25.66|25.36|42
1639855800000|2021-12-18 19:30:00|25.63|25.33|25.61|25.31|25.68|25.38|25.61|25.31|54
1639856100000|2021-12-18 19:35:00|25.62|25.32|25.64|25.34|25.67|25.37|25.6|25.3|70
1639856400000|2021-12-18 19:40:00|25.63|25.33|25.55|25.25|25.64|25.34|25.5|25.2|105
1639856700000|2021-12-18 19:45:00|25.56|25.26|25.62|25.32|25.69|25.39|25.55|25.25|83
1639857000000|2021-12-18 19:50:00|25.67|25.37|25.78|25.48|25.89|25.59|25.66|25.36|187
1639857300000|2021-12-18 19:55:00|25.77|25.47|25.73|25.43|25.79|25.49|25.73|25.43|73
1639857600000|2021-12-18 20:00:00|25.74|25.44|25.65|25.35|25.76|25.46|25.61|25.31|100
1639857900000|2021-12-18 20:05:00|25.64|25.34|25.63|25.33|25.65|25.35|25.6|25.3|61
1639858200000|2021-12-18 20:10:00|25.62|25.32|25.64|25.34|25.65|25.35|25.6|25.3|63
1639858500000|2021-12-18 20:15:00|25.63|25.33|25.65|25.35|25.67|25.37|25.63|25.33|46
1639858800000|2021-12-18 20:20:00|25.66|25.36|25.67|25.37|25.68|25.38|25.61|25.31|56
1639859100000|2021-12-18 20:25:00|25.68|25.38|25.72|25.42|25.72|25.42|25.65|25.35|54
1639859400000|2021-12-18 20:30:00|25.71|25.41|25.69|25.39|25.73|25.43|25.68|25.38|90
1639859700000|2021-12-18 20:35:00|25.68|25.38|25.72|25.42|25.73|25.43|25.65|25.35|74
1639860000000|2021-12-18 20:40:00|25.73|25.43|25.75|25.45|25.75|25.45|25.68|25.38|33
1639860300000|2021-12-18 20:45:00|25.76|25.46|25.79|25.49|25.79|25.49|25.72|25.42|46
1639860600000|2021-12-18 20:50:00|25.78|25.48|25.79|25.49|25.84|25.54|25.77|25.47|88
1639860900000|2021-12-18 20:55:00|25.78|25.48|25.8|25.5|25.83|25.53|25.77|25.47|75
1639861200000|2021-12-18 21:00:00|25.81|25.51|25.81|25.51|25.81|25.51|25.74|25.44|95
1639861500000|2021-12-18 21:05:00|25.82|25.52|25.83|25.53|25.84|25.54|25.77|25.47|73
1639861800000|2021-12-18 21:10:00|25.82|25.52|25.78|25.48|25.83|25.53|25.72|25.42|66
1639862100000|2021-12-18 21:15:00|25.77|25.47|25.76|25.46|25.78|25.48|25.71|25.41|65
1639862400000|2021-12-18 21:20:00|25.75|25.45|25.76|25.46|25.76|25.46|25.7|25.4|52
1639862700000|2021-12-18 21:25:00|25.75|25.45|25.76|25.46|25.77|25.47|25.73|25.43|44
1639863000000|2021-12-18 21:30:00|25.77|25.47|25.77|25.47|25.8|25.5|25.74|25.44|89
1639863300000|2021-12-18 21:35:00|25.78|25.48|25.8|25.5|25.81|25.51|25.74|25.44|84
1639863600000|2021-12-18 21:40:00|25.79|25.49|25.82|25.52|25.83|25.53|25.75|25.45|35
1639863900000|2021-12-18 21:45:00|25.81|25.51|25.76|25.46|25.82|25.52|25.75|25.45|52
1639864200000|2021-12-18 21:50:00|25.77|25.47|25.81|25.51|25.82|25.52|25.76|25.46|49
1639864500000|2021-12-18 21:55:00|25.82|25.52|25.82|25.52|25.83|25.53|25.78|25.48|86
1639864800000|2021-12-18 22:00:00|25.83|25.53|25.77|25.47|25.83|25.53|25.76|25.46|63
1639865100000|2021-12-18 22:05:00|25.76|25.46|25.72|25.42|25.76|25.46|25.67|25.37|90
1639865400000|2021-12-18 22:10:00|25.67|25.37|25.7|25.4|25.81|25.51|25.67|25.37|85
1639865700000|2021-12-18 22:15:00|25.69|25.39|25.71|25.41|25.72|25.42|25.65|25.35|102
1639866000000|2021-12-18 22:20:00|25.72|25.42|25.72|25.42|25.72|25.42|25.7|25.4|15
1639866300000|2021-12-18 22:25:00|25.73|25.43|25.74|25.44|25.75|25.45|25.69|25.39|67
1639866600000|2021-12-18 22:30:00|25.68|25.38|25.76|25.46|25.76|25.46|25.68|25.38|15
1639866900000|2021-12-18 22:35:00|25.75|25.45|25.71|25.41|25.76|25.46|25.68|25.38|24
1639867200000|2021-12-18 22:40:00|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|11
1639867500000|2021-12-18 22:45:00|25.71|25.41|25.68|25.38|25.75|25.45|25.67|25.37|16
1639867800000|2021-12-18 22:50:00|25.74|25.44|25.75|25.45|25.76|25.46|25.73|25.43|26
1639868100000|2021-12-18 22:55:00|25.76|25.46|25.72|25.42|25.76|25.46|25.7|25.4|64
1639868400000|2021-12-18 23:00:00|25.71|25.41|25.74|25.44|25.74|25.44|25.6|25.3|55
1639868700000|2021-12-18 23:05:00|25.75|25.45|25.74|25.44|25.77|25.47|25.72|25.42|39
1639869000000|2021-12-18 23:10:00|25.75|25.45|25.67|25.37|25.81|25.51|25.67|25.37|63
1639869300000|2021-12-18 23:15:00|25.68|25.38|25.65|25.35|25.71|25.41|25.61|25.31|88
1639869600000|2021-12-18 23:20:00|25.66|25.36|25.68|25.38|25.69|25.39|25.62|25.32|64
1639869900000|2021-12-18 23:25:00|25.67|25.37|25.72|25.42|25.72|25.42|25.65|25.35|54
1639870200000|2021-12-18 23:30:00|25.71|25.41|25.7|25.4|25.73|25.43|25.67|25.37|52
1639870500000|2021-12-18 23:35:00|25.69|25.39|25.72|25.42|25.74|25.44|25.68|25.38|44
1639870800000|2021-12-18 23:40:00|25.67|25.37|25.75|25.45|25.75|25.45|25.67|25.37|69
1639871100000|2021-12-18 23:45:00|25.74|25.44|25.76|25.46|25.78|25.48|25.67|25.37|73
1639871400000|2021-12-18 23:50:00|25.77|25.47|25.75|25.45|25.78|25.48|25.74|25.44|75
1639871700000|2021-12-18 23:55:00|25.74|25.44|25.74|25.44|25.75|25.45|25.67|25.37|78
1639872000000|2021-12-19 00:00:00|25.73|25.43|25.79|25.49|25.8|25.5|25.67|25.37|68
1639872300000|2021-12-19 00:05:00|25.78|25.48|25.76|25.46|25.81|25.51|25.76|25.46|66
1639872600000|2021-12-19 00:10:00|25.73|25.43|25.79|25.49|25.79|25.49|25.73|25.43|58
1639872900000|2021-12-19 00:15:00|25.78|25.48|25.77|25.47|25.8|25.5|25.73|25.43|56
1639873200000|2021-12-19 00:20:00|25.78|25.48|25.74|25.44|25.78|25.48|25.71|25.41|49
1639873500000|2021-12-19 00:25:00|25.73|25.43|25.73|25.43|25.75|25.45|25.68|25.38|73
1639873800000|2021-12-19 00:30:00|25.74|25.44|25.73|25.43|25.75|25.45|25.72|25.42|71
1639874100000|2021-12-19 00:35:00|25.74|25.44|25.72|25.42|25.75|25.45|25.68|25.38|95
1639874400000|2021-12-19 00:40:00|25.71|25.41|25.66|25.36|25.72|25.42|25.63|25.33|84
1639874700000|2021-12-19 00:45:00|25.67|25.37|25.66|25.36|25.67|25.37|25.64|25.34|43
1639875000000|2021-12-19 00:50:00|25.67|25.37|25.66|25.36|25.67|25.37|25.61|25.31|22
1639875300000|2021-12-19 00:55:00|25.65|25.35|25.61|25.31|25.68|25.38|25.61|25.31|32
1639875600000|2021-12-19 01:00:00|25.62|25.32|25.66|25.36|25.67|25.37|25.61|25.31|72
1639875900000|2021-12-19 01:05:00|25.62|25.32|25.68|25.38|25.69|25.39|25.62|25.32|26
1639876200000|2021-12-19 01:10:00|25.69|25.39|25.71|25.41|25.73|25.43|25.68|25.38|65
1639876500000|2021-12-19 01:15:00|25.72|25.42|25.67|25.37|25.72|25.42|25.64|25.34|73
1639876800000|2021-12-19 01:20:00|25.66|25.36|25.58|25.28|25.67|25.37|25.54|25.24|95
1639877100000|2021-12-19 01:25:00|25.59|25.29|25.54|25.24|25.63|25.33|25.48|25.18|127
1639877400000|2021-12-19 01:30:00|25.53|25.23|25.61|25.31|25.64|25.34|25.5|25.2|102
1639877700000|2021-12-19 01:35:00|25.62|25.32|25.65|25.35|25.69|25.39|25.61|25.31|88
1639878000000|2021-12-19 01:40:00|25.66|25.36|25.67|25.37|25.69|25.39|25.63|25.33|55
1639878300000|2021-12-19 01:45:00|25.66|25.36|25.56|25.26|25.69|25.39|25.56|25.26|96
1639878600000|2021-12-19 01:50:00|25.58|25.28|25.61|25.31|25.63|25.33|25.57|25.27|90
1639878900000|2021-12-19 01:55:00|25.6|25.3|25.6|25.3|25.62|25.32|25.54|25.24|87
1639879200000|2021-12-19 02:00:00|25.59|25.29|25.64|25.34|25.64|25.34|25.56|25.26|99
1639879500000|2021-12-19 02:05:00|25.63|25.33|25.66|25.36|25.66|25.36|25.61|25.31|20
1639879800000|2021-12-19 02:10:00|25.65|25.35|25.65|25.35|25.67|25.37|25.61|25.31|38
1639880100000|2021-12-19 02:15:00|25.66|25.36|25.53|25.23|25.67|25.37|25.52|25.22|54
1639880400000|2021-12-19 02:20:00|25.54|25.24|25.64|25.34|25.65|25.35|25.53|25.23|61
1639880700000|2021-12-19 02:25:00|25.65|25.35|25.67|25.37|25.68|25.38|25.6|25.3|65
1639881000000|2021-12-19 02:30:00|25.68|25.38|25.69|25.39|25.7|25.4|25.63|25.33|92
1639881300000|2021-12-19 02:35:00|25.68|25.38|25.75|25.45|25.76|25.46|25.65|25.35|40
1639881600000|2021-12-19 02:40:00|25.76|25.46|25.8|25.5|25.8|25.5|25.73|25.43|80
1639881900000|2021-12-19 02:45:00|25.79|25.49|25.78|25.48|25.82|25.52|25.76|25.46|63
1639882200000|2021-12-19 02:50:00|25.79|25.49|25.79|25.49|25.83|25.53|25.74|25.44|86
1639882500000|2021-12-19 02:55:00|25.8|25.5|25.85|25.55|25.88|25.58|25.78|25.48|103
1639882800000|2021-12-19 03:00:00|25.84|25.54|25.93|25.63|25.95|25.65|25.81|25.51|161
1639883100000|2021-12-19 03:05:00|25.92|25.62|25.9|25.6|25.92|25.62|25.86|25.56|70
1639883400000|2021-12-19 03:10:00|25.91|25.61|25.97|25.67|25.97|25.67|25.89|25.59|110
1639883700000|2021-12-19 03:15:00|25.96|25.66|26.01|25.71|26.03|25.73|25.96|25.66|117
1639884000000|2021-12-19 03:20:00|26.02|25.72|26.1|25.8|26.12|25.82|26.02|25.72|95
1639884300000|2021-12-19 03:25:00|26.09|25.79|26.08|25.78|26.11|25.81|26.02|25.72|191
1639884600000|2021-12-19 03:30:00|26.09|25.79|26.06|25.76|26.1|25.8|26.04|25.74|60
1639884900000|2021-12-19 03:35:00|26.07|25.77|26.05|25.75|26.1|25.8|26.03|25.73|109
1639885200000|2021-12-19 03:40:00|26.04|25.74|26.07|25.77|26.14|25.84|26.04|25.74|72
1639885500000|2021-12-19 03:45:00|26.06|25.76|26.07|25.77|26.09|25.79|26.02|25.72|80
1639885800000|2021-12-19 03:50:00|26.08|25.78|26.08|25.78|26.08|25.78|26|25.7|49
1639886100000|2021-12-19 03:55:00|26.07|25.77|26.07|25.77|26.08|25.78|26.02|25.72|52
1639886400000|2021-12-19 04:00:00|26.08|25.78|26.11|25.81|26.12|25.82|26.08|25.78|26
1639886700000|2021-12-19 04:05:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|54
1639887000000|2021-12-19 04:10:00|26.12|25.82|26.11|25.81|26.12|25.82|26.04|25.74|65
1639887300000|2021-12-19 04:15:00|26.12|25.82|26.12|25.82|26.12|25.82|26.06|25.76|38
1639887600000|2021-12-19 04:20:00|26.11|25.81|26.12|25.82|26.13|25.83|26.05|25.75|55
1639887900000|2021-12-19 04:25:00|26.13|25.83|26.13|25.83|26.14|25.84|26.05|25.75|39
1639888200000|2021-12-19 04:30:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|8
1639888500000|2021-12-19 04:35:00|26.12|25.82|26.14|25.84|26.15|25.85|26.07|25.77|41
1639888800000|2021-12-19 04:40:00|26.13|25.83|26.13|25.83|26.14|25.84|26.09|25.79|48
1639889100000|2021-12-19 04:45:00|26.12|25.82|26.15|25.85|26.15|25.85|26.07|25.77|83
1639889400000|2021-12-19 04:50:00|26.14|25.84|26.15|25.85|26.17|25.87|26.09|25.79|25
1639889700000|2021-12-19 04:55:00|26.16|25.86|26.11|25.81|26.16|25.86|26.11|25.81|34
1639890000000|2021-12-19 05:00:00|26.12|25.82|26.11|25.81|26.12|25.82|26.05|25.75|41
1639890300000|2021-12-19 05:05:00|26.07|25.77|26.05|25.75|26.13|25.83|26.04|25.74|58
1639890600000|2021-12-19 05:10:00|26.12|25.82|26.15|25.85|26.15|25.85|26.11|25.81|54
1639890900000|2021-12-19 05:15:00|26.14|25.84|26.13|25.83|26.16|25.86|26.12|25.82|62
1639891200000|2021-12-19 05:20:00|26.12|25.82|26.13|25.83|26.13|25.83|26.06|25.76|15
1639891500000|2021-12-19 05:25:00|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|19
1639891800000|2021-12-19 05:30:00|26.11|25.81|26.11|25.81|26.12|25.82|26.1|25.8|13
1639892100000|2021-12-19 05:35:00|26.1|25.8|26.09|25.79|26.11|25.81|26.05|25.75|50
1639892400000|2021-12-19 05:40:00|26.1|25.8|26.12|25.82|26.12|25.82|26.09|25.79|46
1639892700000|2021-12-19 05:45:00|26.11|25.81|26.12|25.82|26.13|25.83|26.07|25.77|45
1639893000000|2021-12-19 05:50:00|26.11|25.81|26.07|25.77|26.12|25.82|26.05|25.75|46
1639893300000|2021-12-19 05:55:00|26.06|25.76|26.09|25.79|26.12|25.82|26.06|25.76|68
1639893600000|2021-12-19 06:00:00|26.1|25.8|26.16|25.86|26.18|25.88|26.06|25.76|61
1639893900000|2021-12-19 06:05:00|26.17|25.87|26.13|25.83|26.18|25.88|26.11|25.81|68
1639894200000|2021-12-19 06:10:00|26.12|25.82|26.14|25.84|26.15|25.85|26.08|25.78|89
1639894500000|2021-12-19 06:15:00|26.15|25.85|26.15|25.85|26.15|25.85|26.08|25.78|51
1639894800000|2021-12-19 06:20:00|26.16|25.86|26.16|25.86|26.18|25.88|26.15|25.85|28
1639895100000|2021-12-19 06:25:00|26.17|25.87|26.15|25.85|26.17|25.87|26.14|25.84|36
1639895400000|2021-12-19 06:30:00|26.17|25.87|26.16|25.86|26.18|25.88|26.1|25.8|38
1639895700000|2021-12-19 06:35:00|26.17|25.87|26.15|25.85|26.19|25.89|26.1|25.8|61
1639896000000|2021-12-19 06:40:00|26.11|25.81|26.19|25.89|26.2|25.9|26.11|25.81|50
1639896300000|2021-12-19 06:45:00|26.2|25.9|26.2|25.9|26.22|25.92|26.12|25.82|36
1639896600000|2021-12-19 06:50:00|26.21|25.91|26.2|25.9|26.21|25.91|26.14|25.84|31
1639896900000|2021-12-19 06:55:00|26.19|25.89|26.2|25.9|26.21|25.91|26.13|25.83|28
1639897200000|2021-12-19 07:00:00|26.19|25.89|26.2|25.9|26.21|25.91|26.13|25.83|33
1639897500000|2021-12-19 07:05:00|26.21|25.91|26.22|25.92|26.22|25.92|26.15|25.85|30
1639897800000|2021-12-19 07:10:00|26.2|25.9|26.2|25.9|26.22|25.92|26.15|25.85|38
1639898100000|2021-12-19 07:15:00|26.21|25.91|26.24|25.94|26.26|25.96|26.2|25.9|33
1639898400000|2021-12-19 07:20:00|26.25|25.95|26.23|25.93|26.26|25.96|26.22|25.92|24
1639898700000|2021-12-19 07:25:00|26.24|25.94|26.23|25.93|26.26|25.96|26.18|25.88|15
1639899000000|2021-12-19 07:30:00|26.24|25.94|26.23|25.93|26.24|25.94|26.17|25.87|31
1639899300000|2021-12-19 07:35:00|26.22|25.92|26.22|25.92|26.23|25.93|26.16|25.86|35
1639899600000|2021-12-19 07:40:00|26.21|25.91|26.26|25.96|26.26|25.96|26.18|25.88|24
1639899900000|2021-12-19 07:45:00|26.25|25.95|26.26|25.96|26.28|25.98|26.2|25.9|32
1639900200000|2021-12-19 07:50:00|26.24|25.94|26.24|25.94|26.25|25.95|26.17|25.87|44
1639900500000|2021-12-19 07:55:00|26.23|25.93|26.23|25.93|26.25|25.95|26.18|25.88|30
1639900800000|2021-12-19 08:00:00|26.24|25.94|26.25|25.95|26.26|25.96|26.18|25.88|31
1639901100000|2021-12-19 08:05:00|26.24|25.94|26.27|25.97|26.28|25.98|26.22|25.92|25
1639901400000|2021-12-19 08:10:00|26.28|25.98|26.28|25.98|26.3|26|26.26|25.96|45
1639901700000|2021-12-19 08:15:00|26.29|25.99|26.29|25.99|26.3|26|26.26|25.96|13
1639902000000|2021-12-19 08:20:00|26.28|25.98|26.27|25.97|26.29|25.99|26.22|25.92|30
1639902300000|2021-12-19 08:25:00|26.26|25.96|26.27|25.97|26.28|25.98|26.2|25.9|25
1639902600000|2021-12-19 08:30:00|26.28|25.98|26.26|25.96|26.31|26.01|26.26|25.96|46
1639902900000|2021-12-19 08:35:00|26.28|25.98|26.29|25.99|26.3|26|26.26|25.96|18
1639903200000|2021-12-19 08:40:00|26.3|26|26.36|26.06|26.36|26.06|26.29|25.99|66
1639903500000|2021-12-19 08:45:00|26.35|26.05|26.37|26.07|26.38|26.08|26.32|26.02|43
1639903800000|2021-12-19 08:50:00|26.38|26.08|26.42|26.12|26.43|26.13|26.35|26.05|52
1639904100000|2021-12-19 08:55:00|26.41|26.11|26.42|26.12|26.45|26.15|26.4|26.1|26
1639904400000|2021-12-19 09:00:00|26.43|26.13|26.44|26.14|26.45|26.15|26.39|26.09|43
1639904700000|2021-12-19 09:05:00|26.43|26.13|26.37|26.07|26.44|26.14|26.35|26.05|61
1639905000000|2021-12-19 09:10:00|26.36|26.06|26.39|26.09|26.42|26.12|26.36|26.06|49
1639905300000|2021-12-19 09:15:00|26.37|26.07|26.35|26.05|26.42|26.12|26.34|26.04|138
1639905600000|2021-12-19 09:20:00|26.36|26.06|26.36|26.06|26.4|26.1|26.35|26.05|71
1639905900000|2021-12-19 09:25:00|26.37|26.07|26.3|26|26.37|26.07|26.29|25.99|78
1639906200000|2021-12-19 09:30:00|26.31|26.01|26.3|26|26.35|26.05|26.28|25.98|83
1639906500000|2021-12-19 09:35:00|26.31|26.01|26.29|25.99|26.31|26.01|26.23|25.93|63
1639906800000|2021-12-19 09:40:00|26.28|25.98|26.26|25.96|26.3|26|26.23|25.93|68
1639907100000|2021-12-19 09:45:00|26.27|25.97|26.26|25.96|26.27|25.97|26.24|25.94|36
1639907400000|2021-12-19 09:50:00|26.27|25.97|26.25|25.95|26.27|25.97|26.23|25.93|48
1639907700000|2021-12-19 09:55:00|26.24|25.94|26.24|25.94|26.27|25.97|26.2|25.9|116
1639908000000|2021-12-19 10:00:00|26.23|25.93|26.16|25.86|26.26|25.96|26.16|25.86|56
1639908300000|2021-12-19 10:05:00|26.17|25.87|26.17|25.87|26.22|25.92|26.15|25.85|88
1639908600000|2021-12-19 10:10:00|26.16|25.86|26.14|25.84|26.18|25.88|26.13|25.83|36
1639908900000|2021-12-19 10:15:00|26.15|25.85|26.13|25.83|26.16|25.86|26.09|25.79|80
1639909200000|2021-12-19 10:20:00|26.11|25.81|26.17|25.87|26.17|25.87|26.09|25.79|38
1639909500000|2021-12-19 10:25:00|26.16|25.86|26.15|25.85|26.17|25.87|26.12|25.82|105
1639909800000|2021-12-19 10:30:00|26.14|25.84|26.15|25.85|26.17|25.87|26.13|25.83|48
1639910100000|2021-12-19 10:35:00|26.16|25.86|26.15|25.85|26.17|25.87|26.11|25.81|45
1639910400000|2021-12-19 10:40:00|26.16|25.86|26.17|25.87|26.17|25.87|26.12|25.82|30
1639910700000|2021-12-19 10:45:00|26.16|25.86|26.13|25.83|26.18|25.88|26.13|25.83|18
1639911000000|2021-12-19 10:50:00|26.14|25.84|26.15|25.85|26.18|25.88|26.13|25.83|22
1639911300000|2021-12-19 10:55:00|26.14|25.84|26.14|25.84|26.15|25.85|26.11|25.81|27
1639911600000|2021-12-19 11:00:00|26.13|25.83|26.1|25.8|26.14|25.84|26.1|25.8|59
1639911900000|2021-12-19 11:05:00|26.11|25.81|26.1|25.8|26.11|25.81|26.04|25.74|42
1639912200000|2021-12-19 11:10:00|26.09|25.79|26.11|25.81|26.12|25.82|26.09|25.79|41
1639912500000|2021-12-19 11:15:00|26.1|25.8|26.33|26.03|26.34|26.04|26.09|25.79|98
1639912800000|2021-12-19 11:20:00|26.34|26.04|26.38|26.08|26.41|26.11|26.31|26.01|124
1639913100000|2021-12-19 11:25:00|26.31|26.01|26.4|26.1|26.42|26.12|26.31|26.01|55
1639913400000|2021-12-19 11:30:00|26.41|26.11|26.45|26.15|26.45|26.15|26.4|26.1|31
1639913700000|2021-12-19 11:35:00|26.46|26.16|26.58|26.28|26.58|26.28|26.42|26.12|44
1639914000000|2021-12-19 11:40:00|26.59|26.29|26.74|26.44|26.74|26.44|26.58|26.28|127
1639914300000|2021-12-19 11:45:00|26.73|26.43|26.7|26.4|26.75|26.45|26.66|26.36|114
1639914600000|2021-12-19 11:50:00|26.69|26.39|26.65|26.35|26.71|26.41|26.65|26.35|99
1639914900000|2021-12-19 11:55:00|26.64|26.34|26.62|26.32|26.69|26.39|26.62|26.32|93
1639915200000|2021-12-19 12:00:00|26.61|26.31|26.71|26.41|26.74|26.44|26.57|26.27|119
1639915500000|2021-12-19 12:05:00|26.68|26.38|26.7|26.4|26.72|26.42|26.66|26.36|103
1639915800000|2021-12-19 12:10:00|26.68|26.38|26.58|26.28|26.71|26.41|26.58|26.28|81
1639916100000|2021-12-19 12:15:00|26.6|26.3|26.63|26.33|26.66|26.36|26.58|26.28|78
1639916400000|2021-12-19 12:20:00|26.62|26.32|26.62|26.32|26.64|26.34|26.59|26.29|41
1639916700000|2021-12-19 12:25:00|26.64|26.34|26.51|26.21|26.64|26.34|26.51|26.21|69
1639917000000|2021-12-19 12:30:00|26.54|26.24|26.59|26.29|26.6|26.3|26.5|26.2|67
1639917300000|2021-12-19 12:35:00|26.58|26.28|26.56|26.26|26.6|26.3|26.52|26.22|86
1639917600000|2021-12-19 12:40:00|26.57|26.27|26.54|26.24|26.57|26.27|26.54|26.24|27
1639917900000|2021-12-19 12:45:00|26.53|26.23|26.52|26.22|26.54|26.24|26.47|26.17|54
1639918200000|2021-12-19 12:50:00|26.53|26.23|26.49|26.19|26.53|26.23|26.48|26.18|83
1639918500000|2021-12-19 12:55:00|26.48|26.18|26.47|26.17|26.49|26.19|26.44|26.14|34
1639918800000|2021-12-19 13:00:00|26.48|26.18|26.47|26.17|26.49|26.19|26.44|26.14|85
1639919100000|2021-12-19 13:05:00|26.46|26.16|26.52|26.22|26.52|26.22|26.43|26.13|81
1639919400000|2021-12-19 13:10:00|26.51|26.21|26.53|26.23|26.55|26.25|26.48|26.18|83
1639919700000|2021-12-19 13:15:00|26.54|26.24|26.51|26.21|26.55|26.25|26.47|26.17|72
1639920000000|2021-12-19 13:20:00|26.52|26.22|26.48|26.18|26.52|26.22|26.45|26.15|61
1639920300000|2021-12-19 13:25:00|26.49|26.19|26.48|26.18|26.51|26.21|26.43|26.13|59
1639920600000|2021-12-19 13:30:00|26.47|26.17|26.46|26.16|26.5|26.2|26.43|26.13|55
1639920900000|2021-12-19 13:35:00|26.47|26.17|26.4|26.1|26.47|26.17|26.4|26.1|107
1639921200000|2021-12-19 13:40:00|26.41|26.11|26.33|26.03|26.42|26.12|26.33|26.03|65
1639921500000|2021-12-19 13:45:00|26.32|26.02|26.43|26.13|26.44|26.14|26.27|25.97|78
1639921800000|2021-12-19 13:50:00|26.44|26.14|26.42|26.12|26.46|26.16|26.37|26.07|45
1639922100000|2021-12-19 13:55:00|26.41|26.11|26.69|26.39|26.69|26.39|26.41|26.11|138
1639922400000|2021-12-19 14:00:00|26.7|26.4|26.74|26.44|26.85|26.55|26.64|26.34|171
1639922700000|2021-12-19 14:05:00|26.75|26.45|26.74|26.44|26.79|26.49|26.73|26.43|67
1639923000000|2021-12-19 14:10:00|26.73|26.43|26.4|26.1|26.74|26.44|26.36|26.06|221
1639923300000|2021-12-19 14:15:00|26.41|26.11|26.72|26.42|26.73|26.43|26.4|26.1|214
1639923600000|2021-12-19 14:20:00|26.73|26.43|26.55|26.25|26.74|26.44|26.55|26.25|93
1639923900000|2021-12-19 14:25:00|26.56|26.26|26.8|26.5|26.83|26.53|26.55|26.25|149
1639924200000|2021-12-19 14:30:00|26.79|26.49|26.76|26.46|26.82|26.52|26.75|26.45|41
1639924500000|2021-12-19 14:35:00|26.77|26.47|26.64|26.34|26.85|26.55|26.57|26.27|124
1639924800000|2021-12-19 14:40:00|26.63|26.33|26.78|26.48|26.79|26.49|26.63|26.33|84
1639925100000|2021-12-19 14:45:00|26.79|26.49|26.7|26.4|26.79|26.49|26.67|26.37|82
1639925400000|2021-12-19 14:50:00|26.69|26.39|26.64|26.34|26.7|26.4|26.59|26.29|69
1639925700000|2021-12-19 14:55:00|26.63|26.33|26.62|26.32|26.63|26.33|26.6|26.3|52
1639926000000|2021-12-19 15:00:00|26.63|26.33|26.59|26.29|26.63|26.33|26.58|26.28|36
1639926300000|2021-12-19 15:05:00|26.58|26.28|26.58|26.28|26.58|26.28|26.54|26.24|49
1639926600000|2021-12-19 15:10:00|26.57|26.27|26.54|26.24|26.58|26.28|26.53|26.23|62
1639926900000|2021-12-19 15:15:00|26.53|26.23|26.5|26.2|26.55|26.25|26.49|26.19|95
1639927200000|2021-12-19 15:20:00|26.49|26.19|26.5|26.2|26.53|26.23|26.47|26.17|60
1639927500000|2021-12-19 15:25:00|26.52|26.22|26.53|26.23|26.54|26.24|26.51|26.21|36
1639927800000|2021-12-19 15:30:00|26.54|26.24|26.52|26.22|26.54|26.24|26.5|26.2|49
1639928100000|2021-12-19 15:35:00|26.51|26.21|26.51|26.21|26.52|26.22|26.49|26.19|49
1639928400000|2021-12-19 15:40:00|26.52|26.22|26.52|26.22|26.54|26.24|26.48|26.18|73
1639928700000|2021-12-19 15:45:00|26.53|26.23|26.48|26.18|26.55|26.25|26.45|26.15|70
1639929000000|2021-12-19 15:50:00|26.47|26.17|26.46|26.16|26.48|26.18|26.44|26.14|52
1639929300000|2021-12-19 15:55:00|26.45|26.15|26.53|26.23|26.53|26.23|26.42|26.12|69
1639929600000|2021-12-19 16:00:00|26.52|26.22|26.49|26.19|26.53|26.23|26.46|26.16|68
1639929900000|2021-12-19 16:05:00|26.5|26.2|26.5|26.2|26.5|26.2|26.47|26.17|55
1639930200000|2021-12-19 16:10:00|26.49|26.19|26.48|26.18|26.5|26.2|26.48|26.18|40
1639930500000|2021-12-19 16:15:00|26.49|26.19|26.49|26.19|26.49|26.19|26.47|26.17|55
1639930800000|2021-12-19 16:20:00|26.48|26.18|26.48|26.18|26.56|26.26|26.44|26.14|124
1639931100000|2021-12-19 16:25:00|26.47|26.17|26.5|26.2|26.52|26.22|26.44|26.14|88
1639931400000|2021-12-19 16:30:00|26.49|26.19|26.47|26.17|26.5|26.2|26.42|26.12|61
1639931700000|2021-12-19 16:35:00|26.46|26.16|26.48|26.18|26.5|26.2|26.46|26.16|53
1639932000000|2021-12-19 16:40:00|26.49|26.19|26.45|26.15|26.49|26.19|26.43|26.13|42
1639932300000|2021-12-19 16:45:00|26.46|26.16|26.45|26.15|26.46|26.16|26.37|26.07|48
1639932600000|2021-12-19 16:50:00|26.44|26.14|26.42|26.12|26.46|26.16|26.42|26.12|28
1639932900000|2021-12-19 16:55:00|26.43|26.13|26.46|26.16|26.48|26.18|26.41|26.11|49
1639933200000|2021-12-19 17:00:00|26.45|26.15|26.4|26.1|26.47|26.17|26.4|26.1|46
1639933500000|2021-12-19 17:05:00|26.41|26.11|26.54|26.24|26.55|26.25|26.38|26.08|105
1639933800000|2021-12-19 17:10:00|26.53|26.23|26.63|26.33|26.64|26.34|26.52|26.22|54
1639934100000|2021-12-19 17:15:00|26.62|26.32|26.58|26.28|26.63|26.33|26.58|26.28|61
1639934400000|2021-12-19 17:20:00|26.59|26.29|26.55|26.25|26.6|26.3|26.53|26.23|61
1639934700000|2021-12-19 17:25:00|26.54|26.24|26.5|26.2|26.55|26.25|26.48|26.18|58
1639935000000|2021-12-19 17:30:00|26.49|26.19|26.43|26.13|26.49|26.19|26.38|26.08|88
1639935300000|2021-12-19 17:35:00|26.42|26.12|26.36|26.06|26.43|26.13|26.35|26.05|85
1639935600000|2021-12-19 17:40:00|26.35|26.05|26.33|26.03|26.35|26.05|26.32|26.02|35
1639935900000|2021-12-19 17:45:00|26.32|26.02|26.29|25.99|26.33|26.03|26.28|25.98|44
1639936200000|2021-12-19 17:50:00|26.28|25.98|26.27|25.97|26.29|25.99|26.25|25.95|40
1639936500000|2021-12-19 17:55:00|26.26|25.96|26.25|25.95|26.26|25.96|26.24|25.94|44
1639936800000|2021-12-19 18:00:00|26.24|25.94|26.13|25.83|26.25|25.95|26.12|25.82|95
1639937100000|2021-12-19 18:05:00|26.14|25.84|26.16|25.86|26.17|25.87|26.13|25.83|55
1639937400000|2021-12-19 18:10:00|26.15|25.85|26.12|25.82|26.15|25.85|26.08|25.78|105
1639937700000|2021-12-19 18:15:00|26.13|25.83|26.11|25.81|26.13|25.83|26.1|25.8|37
1639938000000|2021-12-19 18:20:00|26.12|25.82|26.11|25.81|26.12|25.82|26.1|25.8|54
1639938300000|2021-12-19 18:25:00|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|17
1639938600000|2021-12-19 18:30:00|26.13|25.83|26.13|25.83|26.13|25.83|26.11|25.81|34
1639938900000|2021-12-19 18:35:00|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|23
1639939200000|2021-12-19 18:40:00|26.13|25.83|26.13|25.83|26.13|25.83|26.11|25.81|38
1639939500000|2021-12-19 18:45:00|26.12|25.82|26.07|25.77|26.13|25.83|26.06|25.76|41
1639939800000|2021-12-19 18:50:00|26.08|25.78|26.07|25.77|26.08|25.78|26.06|25.76|40
1639940100000|2021-12-19 18:55:00|26.08|25.78|26.04|25.74|26.08|25.78|26.01|25.71|51
1639940400000|2021-12-19 19:00:00|26.05|25.75|26.04|25.74|26.05|25.75|25.99|25.69|53
1639940700000|2021-12-19 19:05:00|26.03|25.73|26|25.7|26.04|25.74|25.98|25.68|47
1639941000000|2021-12-19 19:10:00|25.99|25.69|25.96|25.66|26|25.7|25.95|25.65|58
1639941300000|2021-12-19 19:15:00|25.95|25.65|25.96|25.66|25.97|25.67|25.94|25.64|24
1639941600000|2021-12-19 19:20:00|25.95|25.65|25.8|25.5|25.96|25.66|25.78|25.48|139
1639941900000|2021-12-19 19:25:00|25.79|25.49|25.76|25.46|25.81|25.51|25.74|25.44|78
1639942200000|2021-12-19 19:30:00|25.75|25.45|25.72|25.42|25.75|25.45|25.66|25.36|88
1639942500000|2021-12-19 19:35:00|25.71|25.41|25.69|25.39|25.73|25.43|25.68|25.38|59
1639942800000|2021-12-19 19:40:00|25.7|25.4|25.67|25.37|25.72|25.42|25.66|25.36|66
1639943100000|2021-12-19 19:45:00|25.66|25.36|25.63|25.33|25.67|25.37|25.63|25.33|77
1639943400000|2021-12-19 19:50:00|25.62|25.32|25.55|25.25|25.63|25.33|25.5|25.2|113
1639943700000|2021-12-19 19:55:00|25.54|25.24|25.47|25.17|25.55|25.25|25.45|25.15|77
1639944000000|2021-12-19 20:00:00|25.46|25.16|25.4|25.1|25.47|25.17|25.37|25.07|80
1639944300000|2021-12-19 20:05:00|25.35|25.05|25.41|25.11|25.42|25.12|25.35|25.05|71
1639944600000|2021-12-19 20:10:00|25.42|25.12|25.49|25.19|25.5|25.2|25.41|25.11|40
1639944900000|2021-12-19 20:15:00|25.5|25.2|25.54|25.24|25.55|25.25|25.47|25.17|68
1639945200000|2021-12-19 20:20:00|25.55|25.25|25.54|25.24|25.58|25.28|25.5|25.2|42
1639945500000|2021-12-19 20:25:00|25.53|25.23|25.54|25.24|25.56|25.26|25.51|25.21|42
1639945800000|2021-12-19 20:30:00|25.55|25.25|25.67|25.17|25.67|25.25|25.52|25.14|41
1639946100000|2021-12-19 20:35:00|25.65|25.15|25.69|25.19|25.71|25.21|25.64|25.14|25
1639946400000|2021-12-19 20:40:00|25.7|25.2|25.73|25.23|25.73|25.23|25.67|25.17|35
1639946700000|2021-12-19 20:45:00|25.74|25.24|25.73|25.23|25.75|25.25|25.71|25.21|34
1639947000000|2021-12-19 20:50:00|25.74|25.24|25.75|25.25|25.75|25.25|25.72|25.22|18
1639947300000|2021-12-19 20:55:00|25.74|25.24|25.71|25.21|25.75|25.25|25.69|25.19|51
1639947600000|2021-12-19 21:00:00|25.7|25.2|25.69|25.19|25.71|25.21|25.67|25.17|50
1639947900000|2021-12-19 21:05:00|25.68|25.18|25.68|25.18|25.68|25.18|25.64|25.14|37
1639948200000|2021-12-19 21:10:00|25.69|25.19|25.7|25.2|25.7|25.2|25.66|25.16|28
1639948500000|2021-12-19 21:15:00|25.69|25.19|25.73|25.23|25.74|25.24|25.68|25.18|31
1639948800000|2021-12-19 21:20:00|25.74|25.24|25.74|25.24|25.75|25.25|25.71|25.21|37
1639949100000|2021-12-19 21:25:00|25.75|25.25|25.82|25.32|25.82|25.32|25.72|25.22|31
1639949400000|2021-12-19 21:30:00|25.83|25.33|25.8|25.3|25.83|25.33|25.78|25.28|19
1639949700000|2021-12-19 21:35:00|25.79|25.29|25.77|25.27|25.8|25.3|25.76|25.26|30
1639950000000|2021-12-19 21:40:00|25.78|25.28|25.78|25.28|25.79|25.29|25.76|25.26|23
1639950300000|2021-12-19 21:45:00|25.77|25.27|25.78|25.28|25.79|25.29|25.74|25.24|38
1639950600000|2021-12-19 21:50:00|25.79|25.29|25.74|25.24|25.79|25.29|25.74|25.24|40
1639950900000|2021-12-19 21:55:00|25.75|25.25|25.76|25.26|25.76|25.26|25.73|25.23|26
1639951200000|2021-12-19 22:00:00|25.75|25.25|25.79|25.29|25.79|25.29|25.72|25.22|39
1639951500000|2021-12-19 22:05:00|25.78|25.28|25.75|25.45|25.79|25.45|25.69|25.28|44
1639951800000|2021-12-19 22:10:00|25.76|25.46|25.83|25.53|25.83|25.53|25.73|25.43|80
1639952100000|2021-12-19 22:15:00|25.82|25.52|25.82|25.52|25.83|25.53|25.8|25.5|36
1639952400000|2021-12-19 22:20:00|25.81|25.51|25.75|25.45|25.82|25.52|25.73|25.43|65
1639952700000|2021-12-19 22:25:00|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|25
1639953000000|2021-12-19 22:30:00|25.75|25.45|25.72|25.42|25.75|25.45|25.71|25.41|30
1639953300000|2021-12-19 22:35:00|25.71|25.41|25.68|25.38|25.72|25.42|25.67|25.37|40
1639953600000|2021-12-19 22:40:00|25.69|25.39|25.61|25.31|25.69|25.39|25.6|25.3|55
1639953900000|2021-12-19 22:45:00|25.6|25.3|25.66|25.36|25.67|25.37|25.57|25.27|63
1639954200000|2021-12-19 22:50:00|25.63|25.33|25.65|25.35|25.67|25.37|25.63|25.33|44
1639954500000|2021-12-19 22:55:00|25.64|25.34|25.67|25.37|25.69|25.39|25.64|25.34|62
1639954800000|2021-12-19 23:00:00|25.68|25.38|25.67|25.37|25.68|25.38|25.62|25.32|49
1639955100000|2021-12-19 23:05:00|25.68|25.38|25.67|25.37|25.69|25.39|25.67|25.37|27
1639955400000|2021-12-19 23:10:00|25.68|25.38|25.67|25.37|25.68|25.38|25.65|25.35|35
1639955700000|2021-12-19 23:15:00|25.66|25.36|25.67|25.37|25.67|25.37|25.61|25.31|27
1639956000000|2021-12-19 23:20:00|25.68|25.38|25.62|25.32|25.68|25.38|25.62|25.32|48
1639956300000|2021-12-19 23:25:00|25.63|25.33|25.61|25.31|25.63|25.33|25.6|25.3|37
1639956600000|2021-12-19 23:30:00|25.6|25.3|25.53|25.23|25.61|25.31|25.53|25.23|70
1639956900000|2021-12-19 23:35:00|25.54|25.24|25.56|25.26|25.56|25.26|25.52|25.22|67
1639957200000|2021-12-19 23:40:00|25.55|25.25|25.6|25.3|25.62|25.32|25.51|25.21|80
1639957500000|2021-12-19 23:45:00|25.61|25.31|25.5|25.2|25.61|25.31|25.5|25.2|69
1639957800000|2021-12-19 23:50:00|25.51|25.21|25.49|25.19|25.54|25.24|25.49|25.19|63
1639958100000|2021-12-19 23:55:00|25.5|25.2|25.55|25.25|25.55|25.25|25.46|25.16|59
1639958400000|2021-12-20 00:00:00|25.54|25.24|25.36|25.06|25.54|25.24|25.33|25.03|126
1639958700000|2021-12-20 00:05:00|25.37|25.07|25.4|25.1|25.41|25.11|25.35|25.05|38
1639959000000|2021-12-20 00:10:00|25.41|25.11|25.35|25.05|25.41|25.11|25.33|25.03|67
1639959300000|2021-12-20 00:15:00|25.36|25.06|25.33|25.03|25.36|25.06|25.29|24.99|96
1639959600000|2021-12-20 00:20:00|25.35|25.05|25.38|25.08|25.38|25.08|25.32|25.02|40
1639959900000|2021-12-20 00:25:00|25.36|25.06|25.38|25.08|25.4|25.1|25.35|25.05|48
1639960200000|2021-12-20 00:30:00|25.37|25.07|25.42|25.12|25.42|25.12|25.37|25.07|32
1639960500000|2021-12-20 00:35:00|25.41|25.11|25.39|25.09|25.42|25.12|25.34|25.04|49
1639960800000|2021-12-20 00:40:00|25.4|25.1|25.45|25.15|25.46|25.16|25.37|25.07|41
1639961100000|2021-12-20 00:45:00|25.46|25.16|25.44|25.14|25.48|25.18|25.4|25.1|45
1639961400000|2021-12-20 00:50:00|25.45|25.15|25.52|25.22|25.52|25.22|25.45|25.15|32
1639961700000|2021-12-20 00:55:00|25.53|25.23|25.66|25.36|25.67|25.37|25.53|25.23|53
1639962000000|2021-12-20 01:00:00|25.67|25.37|25.66|25.36|25.7|25.4|25.62|25.32|64
1639962300000|2021-12-20 01:05:00|25.67|25.37|25.76|25.46|25.77|25.47|25.62|25.32|83
1639962600000|2021-12-20 01:10:00|25.75|25.45|25.83|25.53|25.85|25.55|25.75|25.45|80
1639962900000|2021-12-20 01:15:00|25.84|25.54|25.67|25.37|25.84|25.54|25.67|25.37|72
1639963200000|2021-12-20 01:20:00|25.68|25.38|25.63|25.33|25.71|25.41|25.6|25.3|66
1639963500000|2021-12-20 01:25:00|25.64|25.34|25.61|25.31|25.64|25.34|25.55|25.25|42
1639963800000|2021-12-20 01:30:00|25.62|25.32|25.45|25.15|25.62|25.32|25.45|25.15|147
1639964100000|2021-12-20 01:35:00|25.46|25.16|25.51|25.21|25.58|25.28|25.4|25.1|154
1639964400000|2021-12-20 01:40:00|25.5|25.2|25.46|25.16|25.51|25.21|25.43|25.13|102
1639964700000|2021-12-20 01:45:00|25.47|25.17|25.54|25.24|25.54|25.24|25.42|25.12|64
1639965000000|2021-12-20 01:50:00|25.53|25.23|25.6|25.3|25.61|25.31|25.5|25.2|106
1639965300000|2021-12-20 01:55:00|25.61|25.31|25.87|25.57|25.87|25.57|25.56|25.26|204
1639965600000|2021-12-20 02:00:00|25.86|25.56|26|25.7|26.1|25.8|25.86|25.56|163
1639965900000|2021-12-20 02:05:00|25.99|25.69|25.8|25.5|25.99|25.69|25.75|25.45|121
1639966200000|2021-12-20 02:10:00|25.81|25.51|25.94|25.64|26.07|25.77|25.8|25.5|150
1639966500000|2021-12-20 02:15:00|25.95|25.65|26.07|25.77|26.1|25.8|25.92|25.62|150
1639966800000|2021-12-20 02:20:00|26.09|25.79|26.09|25.79|26.1|25.8|26.03|25.73|106
1639967100000|2021-12-20 02:25:00|26.08|25.78|26.27|25.97|26.28|25.98|26|25.7|185
1639967400000|2021-12-20 02:30:00|26.26|25.96|26.5|26.2|26.61|26.31|26.2|25.9|248
1639967700000|2021-12-20 02:35:00|26.49|26.19|26.34|26.04|26.6|26.3|26.3|26|277
1639968000000|2021-12-20 02:40:00|26.37|26.07|26.32|26.02|26.37|26.07|26.26|25.96|161
1639968300000|2021-12-20 02:45:00|26.34|26.04|26.19|25.89|26.34|26.04|26.18|25.88|117
1639968600000|2021-12-20 02:50:00|26.2|25.9|26.11|25.81|26.2|25.9|26.09|25.79|128
1639968900000|2021-12-20 02:55:00|26.12|25.82|26.29|25.99|26.4|26.1|26.07|25.77|203
1639969200000|2021-12-20 03:00:00|26.3|26|26.48|26.18|26.49|26.19|26.22|25.92|191
1639969500000|2021-12-20 03:05:00|26.47|26.17|26.4|26.1|26.5|26.2|26.37|26.07|140
1639969800000|2021-12-20 03:10:00|26.39|26.09|26.34|26.04|26.45|26.15|26.34|26.04|140
1639970100000|2021-12-20 03:15:00|26.35|26.05|26.22|25.92|26.35|26.05|26.13|25.83|112
1639970400000|2021-12-20 03:20:00|26.23|25.93|26.16|25.86|26.23|25.93|26.14|25.84|103
1639970700000|2021-12-20 03:25:00|26.17|25.87|26.18|25.88|26.23|25.93|26.11|25.81|101
1639971000000|2021-12-20 03:30:00|26.17|25.87|26.18|25.88|26.24|25.94|26.16|25.86|130
1639971300000|2021-12-20 03:35:00|26.17|25.87|26.05|25.75|26.18|25.88|26.03|25.73|85
1639971600000|2021-12-20 03:40:00|26.06|25.76|26.3|26|26.35|26.05|26.06|25.76|189
1639971900000|2021-12-20 03:45:00|26.31|26.01|26.36|26.06|26.38|26.08|26.29|25.99|156
1639972200000|2021-12-20 03:50:00|26.37|26.07|26.52|26.22|26.58|26.28|26.32|26.02|240
1639972500000|2021-12-20 03:55:00|26.53|26.23|26.73|26.43|26.73|26.43|26.51|26.21|206
1639972800000|2021-12-20 04:00:00|26.74|26.44|26.72|26.42|26.78|26.48|26.69|26.39|174
1639973100000|2021-12-20 04:05:00|26.71|26.41|26.65|26.35|26.77|26.47|26.63|26.33|142
1639973400000|2021-12-20 04:10:00|26.64|26.34|26.73|26.43|26.76|26.46|26.63|26.33|155
1639973700000|2021-12-20 04:15:00|26.74|26.44|27.32|27.02|27.32|27.02|26.72|26.42|240
1639974000000|2021-12-20 04:20:00|27.31|27.01|27.42|27.12|27.44|27.14|27.2|26.9|304
1639974300000|2021-12-20 04:25:00|27.43|27.13|27.28|26.98|27.54|27.24|27.25|26.95|224
1639974600000|2021-12-20 04:30:00|27.27|26.97|27.4|27.1|27.47|27.17|27.26|26.96|164
1639974900000|2021-12-20 04:35:00|27.39|27.09|27.2|26.9|27.4|27.1|27.17|26.87|163
1639975200000|2021-12-20 04:40:00|27.21|26.91|27.17|26.87|27.23|26.93|27.13|26.83|91
1639975500000|2021-12-20 04:45:00|27.18|26.88|27.12|26.82|27.18|26.88|27.09|26.79|93
1639975800000|2021-12-20 04:50:00|27.13|26.83|27.12|26.82|27.14|26.84|27.11|26.81|100
1639976100000|2021-12-20 04:55:00|27.13|26.83|27.11|26.81|27.18|26.88|27.1|26.8|59
1639976400000|2021-12-20 05:00:00|27.12|26.82|27.12|26.82|27.17|26.87|27.09|26.79|68
1639976700000|2021-12-20 05:05:00|27.11|26.81|27.07|26.77|27.12|26.82|27.02|26.72|75
1639977000000|2021-12-20 05:10:00|27.06|26.76|26.9|26.6|27.07|26.77|26.89|26.59|73
1639977300000|2021-12-20 05:15:00|26.89|26.59|26.84|26.54|26.95|26.65|26.83|26.53|79
1639977600000|2021-12-20 05:20:00|26.85|26.55|26.88|26.58|26.93|26.63|26.84|26.54|70
1639977900000|2021-12-20 05:25:00|26.87|26.57|26.8|26.5|26.88|26.58|26.71|26.41|145
1639978200000|2021-12-20 05:30:00|26.81|26.51|26.8|26.5|26.86|26.56|26.78|26.48|95
1639978500000|2021-12-20 05:35:00|26.79|26.49|26.73|26.43|26.8|26.5|26.7|26.4|126
1639978800000|2021-12-20 05:40:00|26.74|26.44|26.72|26.42|26.76|26.46|26.67|26.37|129
1639979100000|2021-12-20 05:45:00|26.71|26.41|26.72|26.42|26.74|26.44|26.67|26.37|84
1639979400000|2021-12-20 05:50:00|26.73|26.43|26.64|26.34|26.73|26.43|26.61|26.31|126
1639979700000|2021-12-20 05:55:00|26.63|26.33|26.38|26.08|26.64|26.34|26.37|26.07|195
1639980000000|2021-12-20 06:00:00|26.37|26.07|26.52|26.22|26.55|26.25|26.37|26.07|154
1639980300000|2021-12-20 06:05:00|26.51|26.21|26.56|26.26|26.58|26.28|26.47|26.17|108
1639980600000|2021-12-20 06:10:00|26.57|26.27|26.57|26.27|26.59|26.29|26.53|26.23|115
1639980900000|2021-12-20 06:15:00|26.58|26.28|26.61|26.31|26.64|26.34|26.56|26.26|135
1639981200000|2021-12-20 06:20:00|26.62|26.32|26.61|26.31|26.64|26.34|26.59|26.29|99
1639981500000|2021-12-20 06:25:00|26.62|26.32|26.54|26.24|26.62|26.32|26.53|26.23|130
1639981800000|2021-12-20 06:30:00|26.53|26.23|26.49|26.19|26.53|26.23|26.49|26.19|129
1639982100000|2021-12-20 06:35:00|26.5|26.2|26.42|26.12|26.5|26.2|26.37|26.07|144
1639982400000|2021-12-20 06:40:00|26.43|26.13|26.61|26.31|26.63|26.33|26.37|26.07|154
1639982700000|2021-12-20 06:45:00|26.59|26.29|26.79|26.49|26.83|26.53|26.59|26.29|191
1639983000000|2021-12-20 06:50:00|26.78|26.48|26.86|26.56|26.88|26.58|26.77|26.47|148
1639983300000|2021-12-20 06:55:00|26.85|26.55|26.86|26.56|26.87|26.57|26.77|26.47|218
1639983600000|2021-12-20 07:00:00|26.85|26.55|26.88|26.58|26.93|26.63|26.81|26.51|151
1639983900000|2021-12-20 07:05:00|26.89|26.59|27.03|26.73|27.03|26.73|26.84|26.54|187
1639984200000|2021-12-20 07:10:00|27.02|26.72|27.11|26.81|27.14|26.84|27.02|26.72|228
1639984500000|2021-12-20 07:15:00|27.1|26.8|26.85|26.55|27.11|26.81|26.78|26.48|209
1639984800000|2021-12-20 07:20:00|26.84|26.54|26.79|26.49|26.86|26.56|26.75|26.45|98
1639985100000|2021-12-20 07:25:00|26.78|26.48|26.84|26.54|26.84|26.54|26.77|26.47|159
1639985400000|2021-12-20 07:30:00|26.83|26.53|26.93|26.63|26.94|26.64|26.83|26.53|114
1639985700000|2021-12-20 07:35:00|26.94|26.64|26.91|26.61|26.98|26.68|26.89|26.59|152
1639986000000|2021-12-20 07:40:00|26.92|26.62|26.93|26.63|26.95|26.65|26.89|26.59|142
1639986300000|2021-12-20 07:45:00|26.94|26.64|26.92|26.62|26.95|26.65|26.84|26.54|121
1639986600000|2021-12-20 07:50:00|26.93|26.63|26.9|26.6|26.94|26.64|26.86|26.56|93
1639986900000|2021-12-20 07:55:00|26.89|26.59|26.91|26.61|26.94|26.64|26.89|26.59|105
1639987200000|2021-12-20 08:00:00|26.92|26.62|26.96|26.66|27.03|26.73|26.89|26.59|182
1639987500000|2021-12-20 08:05:00|26.97|26.67|27.26|26.96|27.28|26.98|26.96|26.66|161
1639987800000|2021-12-20 08:10:00|27.27|26.97|27.34|27.04|27.48|27.18|27.26|26.96|143
1639988100000|2021-12-20 08:15:00|27.33|27.03|27.12|26.82|27.34|27.04|27.08|26.78|181
1639988400000|2021-12-20 08:20:00|27.13|26.83|27.18|26.88|27.2|26.9|27.08|26.78|169
1639988700000|2021-12-20 08:25:00|27.2|26.9|27.45|27.15|27.52|27.22|27.19|26.89|249
1639989000000|2021-12-20 08:30:00|27.44|27.14|27.04|26.74|27.45|27.15|27.02|26.72|211
1639989300000|2021-12-20 08:35:00|27.05|26.75|27.11|26.81|27.13|26.83|27.04|26.74|139
1639989600000|2021-12-20 08:40:00|27.12|26.82|27.26|26.96|27.27|26.97|27.11|26.81|151
1639989900000|2021-12-20 08:45:00|27.27|26.97|27.09|26.79|27.27|26.97|27.09|26.79|127
1639990200000|2021-12-20 08:50:00|27.08|26.78|27.03|26.73|27.09|26.79|26.98|26.68|105
1639990500000|2021-12-20 08:55:00|27.04|26.74|27.07|26.77|27.1|26.8|27.03|26.73|141
1639990800000|2021-12-20 09:00:00|27.06|26.76|27.07|26.77|27.13|26.83|27.04|26.74|146
1639991100000|2021-12-20 09:05:00|27.08|26.78|26.86|26.56|27.08|26.78|26.83|26.53|166
1639991400000|2021-12-20 09:10:00|26.85|26.55|26.86|26.56|26.91|26.61|26.74|26.44|160
1639991700000|2021-12-20 09:15:00|26.87|26.57|26.89|26.59|26.89|26.59|26.69|26.39|146
1639992000000|2021-12-20 09:20:00|26.88|26.58|26.83|26.53|26.89|26.59|26.79|26.49|144
1639992300000|2021-12-20 09:25:00|26.84|26.54|26.85|26.55|26.87|26.57|26.82|26.52|111
1639992600000|2021-12-20 09:30:00|26.84|26.54|26.87|26.57|26.92|26.62|26.82|26.52|134
1639992900000|2021-12-20 09:35:00|26.88|26.58|26.83|26.53|26.91|26.61|26.81|26.51|109
1639993200000|2021-12-20 09:40:00|26.82|26.52|26.75|26.45|26.84|26.54|26.74|26.44|116
1639993500000|2021-12-20 09:45:00|26.74|26.44|26.64|26.34|26.83|26.53|26.62|26.32|128
1639993800000|2021-12-20 09:50:00|26.63|26.33|26.51|26.21|26.63|26.33|26.47|26.17|125
1639994100000|2021-12-20 09:55:00|26.49|26.19|26.46|26.16|26.54|26.24|26.42|26.12|130
1639994400000|2021-12-20 10:00:00|26.45|26.15|26.5|26.2|26.52|26.22|26.39|26.09|78
1639994700000|2021-12-20 10:05:00|26.49|26.19|26.69|26.39|26.69|26.39|26.47|26.17|145
1639995000000|2021-12-20 10:10:00|26.68|26.38|26.73|26.43|26.76|26.46|26.63|26.33|169
1639995300000|2021-12-20 10:15:00|26.72|26.42|26.7|26.4|26.76|26.46|26.69|26.39|76
1639995600000|2021-12-20 10:20:00|26.71|26.41|26.67|26.37|26.73|26.43|26.62|26.32|113
1639995900000|2021-12-20 10:25:00|26.66|26.36|26.62|26.32|26.68|26.38|26.59|26.29|76
1639996200000|2021-12-20 10:30:00|26.61|26.31|26.61|26.31|26.62|26.32|26.55|26.25|87
1639996500000|2021-12-20 10:35:00|26.62|26.32|26.62|26.32|26.63|26.33|26.56|26.26|63
1639996800000|2021-12-20 10:40:00|26.61|26.31|26.61|26.31|26.63|26.33|26.58|26.28|67
1639997100000|2021-12-20 10:45:00|26.6|26.3|26.68|26.38|26.68|26.38|26.57|26.27|54
1639997400000|2021-12-20 10:50:00|26.69|26.39|26.68|26.38|26.7|26.4|26.61|26.31|60
1639997700000|2021-12-20 10:55:00|26.69|26.39|26.68|26.38|26.69|26.39|26.6|26.3|51
1639998000000|2021-12-20 11:00:00|26.67|26.37|26.63|26.33|26.68|26.38|26.62|26.32|69
1639998300000|2021-12-20 11:05:00|26.64|26.34|26.64|26.34|26.65|26.35|26.59|26.29|48
1639998600000|2021-12-20 11:10:00|26.63|26.33|26.73|26.43|26.77|26.47|26.63|26.33|111
1639998900000|2021-12-20 11:15:00|26.74|26.44|26.77|26.47|26.79|26.49|26.72|26.42|100
1639999200000|2021-12-20 11:20:00|26.76|26.46|26.84|26.54|26.86|26.56|26.76|26.46|93
1639999500000|2021-12-20 11:25:00|26.83|26.53|26.85|26.55|26.85|26.55|26.79|26.49|115
1639999800000|2021-12-20 11:30:00|26.84|26.54|26.87|26.57|26.9|26.6|26.81|26.51|167
1640000100000|2021-12-20 11:35:00|26.86|26.56|26.79|26.49|26.88|26.58|26.76|26.46|133
1640000400000|2021-12-20 11:40:00|26.78|26.48|26.78|26.48|26.79|26.49|26.7|26.4|131
1640000700000|2021-12-20 11:45:00|26.79|26.49|26.79|26.49|26.81|26.51|26.73|26.43|111
1640001000000|2021-12-20 11:50:00|26.8|26.5|26.8|26.5|26.82|26.52|26.75|26.45|84
1640001300000|2021-12-20 11:55:00|26.81|26.51|26.79|26.49|26.84|26.54|26.76|26.46|157
1640001600000|2021-12-20 12:00:00|26.8|26.5|26.68|26.38|26.8|26.5|26.65|26.35|155
1640001900000|2021-12-20 12:05:00|26.69|26.39|26.64|26.34|26.69|26.39|26.59|26.29|110
1640002200000|2021-12-20 12:10:00|26.63|26.33|26.6|26.3|26.65|26.35|26.58|26.28|98
1640002500000|2021-12-20 12:15:00|26.61|26.31|26.5|26.2|26.61|26.31|26.46|26.16|134
1640002800000|2021-12-20 12:20:00|26.48|26.18|26.36|26.06|26.49|26.19|26.33|26.03|171
1640003100000|2021-12-20 12:25:00|26.35|26.05|26.19|25.89|26.37|26.07|26.17|25.87|121
1640003400000|2021-12-20 12:30:00|26.2|25.9|26.2|25.9|26.22|25.92|26.16|25.86|59
1640003700000|2021-12-20 12:35:00|26.21|25.91|26.27|25.97|26.32|26.02|26.19|25.89|120
1640004000000|2021-12-20 12:40:00|26.28|25.98|26.18|25.88|26.28|25.98|26.14|25.84|105
1640004300000|2021-12-20 12:45:00|26.17|25.87|26.07|25.77|26.18|25.88|26.06|25.76|125
1640004600000|2021-12-20 12:50:00|26.06|25.76|25.98|25.68|26.1|25.8|25.96|25.66|160
1640004900000|2021-12-20 12:55:00|25.99|25.69|26.06|25.76|26.06|25.76|25.98|25.68|76
1640005200000|2021-12-20 13:00:00|26.04|25.74|25.92|25.62|26.06|25.76|25.91|25.61|142
1640005500000|2021-12-20 13:05:00|25.91|25.61|26.06|25.76|26.06|25.76|25.91|25.61|78
1640005800000|2021-12-20 13:10:00|26.07|25.77|26.16|25.86|26.16|25.86|26.05|25.75|88
1640006100000|2021-12-20 13:15:00|26.15|25.85|26.1|25.8|26.2|25.9|26.09|25.79|84
1640006400000|2021-12-20 13:20:00|26.09|25.79|26.14|25.84|26.15|25.85|26.01|25.71|91
1640006700000|2021-12-20 13:25:00|26.15|25.85|26.06|25.76|26.16|25.86|26.03|25.73|92
1640007000000|2021-12-20 13:30:00|26.05|25.75|26.06|25.76|26.08|25.78|26|25.7|124
1640007300000|2021-12-20 13:35:00|26.04|25.74|26.07|25.77|26.11|25.81|26.02|25.72|77
1640007600000|2021-12-20 13:40:00|26.09|25.79|26.04|25.74|26.11|25.81|26.02|25.72|111
1640007900000|2021-12-20 13:45:00|26.05|25.75|26.09|25.79|26.09|25.79|26.02|25.72|69
1640008200000|2021-12-20 13:50:00|26.08|25.78|26.08|25.78|26.1|25.8|26.03|25.73|103
1640008500000|2021-12-20 13:55:00|26.09|25.79|26.01|25.71|26.1|25.8|26.01|25.71|126
1640008800000|2021-12-20 14:00:00|26|25.7|26.06|25.76|26.06|25.76|25.98|25.68|109
1640009100000|2021-12-20 14:05:00|26.05|25.75|25.97|25.67|26.06|25.76|25.95|25.65|95
1640009400000|2021-12-20 14:10:00|25.96|25.66|25.9|25.6|26|25.7|25.87|25.57|161
1640009700000|2021-12-20 14:15:00|25.89|25.59|25.94|25.64|25.99|25.69|25.85|25.55|140
1640010000000|2021-12-20 14:20:00|25.93|25.63|25.76|25.46|25.93|25.63|25.73|25.43|130
1640010300000|2021-12-20 14:25:00|25.73|25.43|25.82|25.52|25.85|25.55|25.7|25.4|130
1640010600000|2021-12-20 14:30:00|25.81|25.51|25.72|25.42|25.83|25.53|25.7|25.4|101
1640010900000|2021-12-20 14:35:00|25.73|25.43|25.94|25.64|25.95|25.65|25.69|25.39|173
1640011200000|2021-12-20 14:40:00|25.93|25.63|25.93|25.63|25.94|25.64|25.84|25.54|206
1640011500000|2021-12-20 14:45:00|25.92|25.62|25.97|25.67|26.12|25.82|25.9|25.6|275
1640011800000|2021-12-20 14:50:00|25.96|25.66|25.91|25.61|25.97|25.67|25.82|25.52|177
1640012100000|2021-12-20 14:55:00|25.9|25.6|26.07|25.77|26.08|25.78|25.9|25.6|202
1640012400000|2021-12-20 15:00:00|26.06|25.76|25.94|25.64|26.08|25.78|25.92|25.62|128
1640012700000|2021-12-20 15:05:00|25.95|25.65|25.81|25.51|25.95|25.65|25.79|25.49|148
1640013000000|2021-12-20 15:10:00|25.82|25.52|25.86|25.56|25.87|25.57|25.81|25.51|95
1640013300000|2021-12-20 15:15:00|25.87|25.57|25.99|25.69|25.99|25.69|25.79|25.49|137
1640013600000|2021-12-20 15:20:00|25.98|25.68|25.92|25.62|26|25.7|25.88|25.58|166
1640013900000|2021-12-20 15:25:00|25.89|25.59|25.82|25.52|25.9|25.6|25.76|25.46|108
1640014200000|2021-12-20 15:30:00|25.81|25.51|25.76|25.46|25.81|25.51|25.71|25.41|86
1640014500000|2021-12-20 15:35:00|25.75|25.45|25.8|25.5|25.84|25.54|25.75|25.45|98
1640014800000|2021-12-20 15:40:00|25.79|25.49|25.78|25.48|25.8|25.5|25.74|25.44|57
1640015100000|2021-12-20 15:45:00|25.77|25.47|25.68|25.38|25.78|25.48|25.66|25.36|101
1640015400000|2021-12-20 15:50:00|25.69|25.39|25.61|25.31|25.74|25.44|25.6|25.3|106
1640015700000|2021-12-20 15:55:00|25.62|25.32|25.62|25.32|25.63|25.33|25.59|25.29|119
1640016000000|2021-12-20 16:00:00|25.63|25.33|25.44|25.14|25.63|25.33|25.42|25.12|109
1640016300000|2021-12-20 16:05:00|25.43|25.13|25.44|25.14|25.47|25.17|25.36|25.06|139
1640016600000|2021-12-20 16:10:00|25.45|25.15|25.45|25.15|25.55|25.25|25.41|25.11|132
1640016900000|2021-12-20 16:15:00|25.46|25.16|25.53|25.23|25.54|25.24|25.43|25.13|82
1640017200000|2021-12-20 16:20:00|25.54|25.24|25.53|25.23|25.55|25.25|25.5|25.2|73
1640017500000|2021-12-20 16:25:00|25.52|25.22|25.47|25.17|25.53|25.23|25.44|25.14|93
1640017800000|2021-12-20 16:30:00|25.46|25.16|25.49|25.19|25.49|25.19|25.45|25.15|101
1640018100000|2021-12-20 16:35:00|25.48|25.18|25.5|25.2|25.51|25.21|25.45|25.15|59
1640018400000|2021-12-20 16:40:00|25.51|25.21|25.5|25.2|25.51|25.21|25.49|25.19|34
1640018700000|2021-12-20 16:45:00|25.49|25.19|25.54|25.24|25.54|25.24|25.48|25.18|42
1640019000000|2021-12-20 16:50:00|25.55|25.25|25.7|25.4|25.71|25.41|25.54|25.24|86
1640019300000|2021-12-20 16:55:00|25.71|25.41|25.65|25.35|25.71|25.41|25.62|25.32|63
1640019600000|2021-12-20 17:00:00|25.64|25.34|25.57|25.27|25.65|25.35|25.52|25.22|74
1640019900000|2021-12-20 17:05:00|25.55|25.25|25.56|25.26|25.58|25.28|25.55|25.25|20
1640020200000|2021-12-20 17:10:00|25.55|25.25|25.56|25.26|25.58|25.28|25.55|25.25|28
1640020500000|2021-12-20 17:15:00|25.55|25.25|25.69|25.39|25.69|25.39|25.54|25.24|112
1640020800000|2021-12-20 17:20:00|25.7|25.4|25.67|25.37|25.77|25.47|25.66|25.36|130
1640021100000|2021-12-20 17:25:00|25.66|25.36|25.63|25.33|25.67|25.37|25.62|25.32|72
1640021400000|2021-12-20 17:30:00|25.62|25.32|25.53|25.23|25.63|25.33|25.53|25.23|56
1640021700000|2021-12-20 17:35:00|25.52|25.22|25.55|25.25|25.55|25.25|25.49|25.19|56
1640022000000|2021-12-20 17:40:00|25.56|25.26|25.61|25.31|25.65|25.35|25.55|25.25|82
1640022300000|2021-12-20 17:45:00|25.6|25.3|25.54|25.24|25.62|25.32|25.52|25.22|123
1640022600000|2021-12-20 17:50:00|25.55|25.25|25.57|25.27|25.57|25.27|25.54|25.24|39
1640022900000|2021-12-20 17:55:00|25.59|25.29|25.48|25.18|25.59|25.29|25.46|25.16|74
1640023200000|2021-12-20 18:00:00|25.49|25.19|25.38|25.08|25.49|25.19|25.36|25.06|107
1640023500000|2021-12-20 18:05:00|25.39|25.09|25.39|25.09|25.44|25.14|25.36|25.06|84
1640023800000|2021-12-20 18:10:00|25.38|25.08|25.34|25.04|25.4|25.1|25.33|25.03|109
1640024100000|2021-12-20 18:15:00|25.35|25.05|25.34|25.04|25.36|25.06|25.33|25.03|82
1640024400000|2021-12-20 18:20:00|25.35|25.05|25.33|25.03|25.36|25.06|25.31|25.01|64
1640024700000|2021-12-20 18:25:00|25.34|25.04|25.43|25.13|25.45|25.15|25.33|25.03|93
1640025000000|2021-12-20 18:30:00|25.42|25.12|25.38|25.08|25.43|25.13|25.32|25.02|90
1640025300000|2021-12-20 18:35:00|25.39|25.09|25.33|25.03|25.39|25.09|25.26|24.96|118
1640025600000|2021-12-20 18:40:00|25.34|25.04|25.34|25.04|25.37|25.07|25.26|24.96|93
1640025900000|2021-12-20 18:45:00|25.35|25.05|25.36|25.06|25.37|25.07|25.28|24.98|69
1640026200000|2021-12-20 18:50:00|25.37|25.07|25.34|25.04|25.37|25.07|25.33|25.03|60
1640026500000|2021-12-20 18:55:00|25.35|25.05|25.33|25.03|25.36|25.06|25.3|25|53
1640026800000|2021-12-20 19:00:00|25.35|25.05|25.33|25.03|25.37|25.07|25.3|25|33
1640027100000|2021-12-20 19:05:00|25.34|25.04|25.35|25.05|25.36|25.06|25.31|25.01|74
1640027400000|2021-12-20 19:10:00|25.34|25.04|25.51|25.21|25.53|25.23|25.34|25.04|85
1640027700000|2021-12-20 19:15:00|25.52|25.22|25.58|25.28|25.63|25.33|25.51|25.21|94
1640028000000|2021-12-20 19:20:00|25.57|25.27|25.53|25.23|25.59|25.29|25.51|25.21|73
1640028300000|2021-12-20 19:25:00|25.52|25.22|25.47|25.17|25.54|25.24|25.44|25.14|77
1640028600000|2021-12-20 19:30:00|25.48|25.18|25.54|25.24|25.55|25.25|25.46|25.16|96
1640028900000|2021-12-20 19:35:00|25.55|25.25|25.49|25.19|25.57|25.27|25.47|25.17|50
1640029200000|2021-12-20 19:40:00|25.5|25.2|25.48|25.18|25.5|25.2|25.44|25.14|53
1640029500000|2021-12-20 19:45:00|25.47|25.17|25.51|25.21|25.52|25.22|25.47|25.17|49
1640029800000|2021-12-20 19:50:00|25.5|25.2|25.55|25.25|25.58|25.28|25.5|25.2|139
1640030100000|2021-12-20 19:55:00|25.54|25.24|25.64|25.34|25.64|25.34|25.51|25.21|105
1640030400000|2021-12-20 20:00:00|25.65|25.35|25.7|25.4|25.72|25.42|25.6|25.3|144
1640030700000|2021-12-20 20:05:00|25.69|25.39|25.76|25.46|25.76|25.46|25.68|25.38|89
1640031000000|2021-12-20 20:10:00|25.77|25.47|25.76|25.46|25.84|25.54|25.74|25.44|84
1640031300000|2021-12-20 20:15:00|25.75|25.45|25.77|25.47|25.81|25.51|25.74|25.44|91
1640031600000|2021-12-20 20:20:00|25.78|25.48|25.76|25.46|25.83|25.53|25.72|25.42|124
1640031900000|2021-12-20 20:25:00|25.75|25.45|25.79|25.49|25.79|25.49|25.69|25.39|74
1640032200000|2021-12-20 20:30:00|25.78|25.48|25.69|25.39|25.78|25.48|25.63|25.33|122
1640032500000|2021-12-20 20:35:00|25.68|25.38|25.72|25.42|25.72|25.42|25.64|25.34|81
1640032800000|2021-12-20 20:40:00|25.73|25.43|25.71|25.41|25.77|25.47|25.7|25.4|93
1640033100000|2021-12-20 20:45:00|25.72|25.42|25.85|25.55|25.85|25.55|25.71|25.41|103
1640033400000|2021-12-20 20:50:00|25.86|25.56|25.87|25.57|25.94|25.64|25.84|25.54|169
1640033700000|2021-12-20 20:55:00|25.88|25.58|25.89|25.59|25.95|25.65|25.85|25.55|176
1640034000000|2021-12-20 21:00:00|25.9|25.6|26.01|25.71|26.04|25.74|25.89|25.59|123
1640034300000|2021-12-20 21:05:00|26.03|25.73|26.05|25.75|26.14|25.84|26.02|25.72|130
1640034600000|2021-12-20 21:10:00|26.04|25.74|26.11|25.81|26.11|25.81|26.04|25.74|86
1640034900000|2021-12-20 21:15:00|26.12|25.82|26.05|25.75|26.17|25.87|26|25.7|157
1640035200000|2021-12-20 21:20:00|26.04|25.74|26.03|25.73|26.05|25.75|25.94|25.64|135
1640035500000|2021-12-20 21:25:00|26.02|25.72|26|25.7|26.03|25.73|25.96|25.66|77
1640035800000|2021-12-20 21:30:00|26.01|25.71|25.89|25.59|26.02|25.72|25.85|25.55|121
1640036100000|2021-12-20 21:35:00|25.88|25.58|25.93|25.63|25.94|25.64|25.86|25.56|78
1640036400000|2021-12-20 21:40:00|25.92|25.62|25.91|25.61|25.96|25.66|25.89|25.59|73
1640036700000|2021-12-20 21:45:00|25.92|25.62|25.94|25.64|25.95|25.65|25.88|25.58|95
1640037000000|2021-12-20 21:50:00|25.9|25.6|25.82|25.52|25.94|25.64|25.81|25.51|132
1640037300000|2021-12-20 21:55:00|25.81|25.51|25.75|25.45|25.82|25.52|25.74|25.44|114
1640037600000|2021-12-20 22:00:00|25.76|25.46|25.89|25.59|25.91|25.61|25.76|25.46|129
1640037900000|2021-12-20 22:05:00|25.9|25.6|25.88|25.58|25.93|25.63|25.85|25.55|72
1640038200000|2021-12-20 22:10:00|25.87|25.57|25.88|25.58|25.9|25.6|25.87|25.57|60
1640038500000|2021-12-20 22:15:00|25.89|25.59|25.9|25.6|25.92|25.62|25.85|25.55|86
1640038800000|2021-12-20 22:20:00|25.91|25.61|25.89|25.59|25.91|25.61|25.84|25.54|53
1640039100000|2021-12-20 22:25:00|25.88|25.58|25.89|25.59|25.91|25.61|25.85|25.55|39
1640039400000|2021-12-20 22:30:00|25.88|25.58|25.87|25.57|25.89|25.59|25.87|25.57|52
1640039700000|2021-12-20 22:35:00|25.88|25.58|25.88|25.58|25.88|25.58|25.84|25.54|72
1640040000000|2021-12-20 22:40:00|25.89|25.59|25.89|25.59|25.9|25.6|25.85|25.55|55
1640040300000|2021-12-20 22:45:00|25.88|25.58|25.87|25.57|25.9|25.6|25.84|25.54|47
1640040600000|2021-12-20 22:50:00|25.86|25.56|25.92|25.62|25.92|25.62|25.86|25.56|71
1640040900000|2021-12-20 22:55:00|25.91|25.61|25.88|25.58|25.92|25.62|25.86|25.56|68
1640041200000|2021-12-20 23:00:00|25.87|25.57|25.88|25.58|25.9|25.6|25.82|25.52|77
1640041500000|2021-12-20 23:05:00|25.87|25.57|25.91|25.61|25.91|25.61|25.77|25.47|105
1640041800000|2021-12-20 23:10:00|25.9|25.6|25.89|25.59|25.91|25.61|25.87|25.57|54
1640042100000|2021-12-20 23:15:00|25.88|25.58|25.94|25.64|25.95|25.65|25.87|25.57|75
1640042400000|2021-12-20 23:20:00|25.95|25.65|25.96|25.66|25.97|25.67|25.9|25.6|73
1640042700000|2021-12-20 23:25:00|25.97|25.67|26|25.7|26.01|25.71|25.93|25.63|109
1640043000000|2021-12-20 23:30:00|26.01|25.71|25.96|25.66|26.02|25.72|25.92|25.62|82
1640043300000|2021-12-20 23:35:00|25.97|25.67|26.03|25.73|26.06|25.76|25.95|25.65|114
1640043600000|2021-12-20 23:40:00|26.04|25.74|26.04|25.74|26.07|25.77|25.95|25.65|86
1640043900000|2021-12-20 23:45:00|26.05|25.75|26|25.7|26.05|25.75|25.96|25.66|71
1640044200000|2021-12-20 23:50:00|25.99|25.69|25.92|25.62|26|25.7|25.91|25.61|46
1640044500000|2021-12-20 23:55:00|25.93|25.63|25.98|25.68|25.98|25.68|25.88|25.58|86
1640044800000|2021-12-21 00:00:00|25.99|25.69|25.88|25.58|26.02|25.72|25.87|25.57|113
1640045100000|2021-12-21 00:05:00|25.89|25.59|25.88|25.58|25.92|25.62|25.86|25.56|79
1640045400000|2021-12-21 00:10:00|25.89|25.59|25.87|25.57|25.9|25.6|25.78|25.48|93
1640045700000|2021-12-21 00:15:00|25.86|25.56|25.85|25.55|25.88|25.58|25.83|25.53|64
1640046000000|2021-12-21 00:20:00|25.86|25.56|25.83|25.53|25.89|25.59|25.82|25.52|72
1640046300000|2021-12-21 00:25:00|25.84|25.54|25.87|25.57|25.88|25.58|25.83|25.53|32
1640046600000|2021-12-21 00:30:00|25.88|25.58|25.77|25.47|25.88|25.58|25.75|25.45|78
1640046900000|2021-12-21 00:35:00|25.76|25.46|25.7|25.4|25.78|25.48|25.69|25.39|49
1640047200000|2021-12-21 00:40:00|25.69|25.39|25.61|25.31|25.7|25.4|25.59|25.29|109
1640047500000|2021-12-21 00:45:00|25.6|25.3|25.78|25.48|25.91|25.61|25.6|25.3|147
1640047800000|2021-12-21 00:50:00|25.79|25.49|25.74|25.44|25.82|25.52|25.73|25.43|74
1640048100000|2021-12-21 00:55:00|25.75|25.45|25.74|25.44|25.75|25.45|25.67|25.37|40
1640048400000|2021-12-21 01:00:00|25.69|25.39|25.75|25.45|25.78|25.48|25.68|25.38|55
1640048700000|2021-12-21 01:05:00|25.74|25.44|25.63|25.33|25.75|25.45|25.57|25.27|113
1640049000000|2021-12-21 01:10:00|25.62|25.32|25.53|25.23|25.63|25.33|25.46|25.16|122
1640049300000|2021-12-21 01:15:00|25.52|25.22|25.56|25.26|25.58|25.28|25.51|25.21|87
1640049600000|2021-12-21 01:20:00|25.55|25.25|25.51|25.21|25.57|25.27|25.47|25.17|94
1640049900000|2021-12-21 01:25:00|25.5|25.2|25.55|25.25|25.55|25.25|25.5|25.2|88
1640050200000|2021-12-21 01:30:00|25.56|25.26|25.66|25.36|25.66|25.36|25.55|25.25|98
1640050500000|2021-12-21 01:35:00|25.65|25.35|25.68|25.38|25.68|25.38|25.63|25.33|27
1640050800000|2021-12-21 01:40:00|25.69|25.39|25.64|25.34|25.69|25.39|25.6|25.3|45
1640051100000|2021-12-21 01:45:00|25.63|25.33|25.67|25.37|25.68|25.38|25.61|25.31|38
1640051400000|2021-12-21 01:50:00|25.68|25.38|25.72|25.42|25.72|25.42|25.64|25.34|49
1640051700000|2021-12-21 01:55:00|25.71|25.41|25.63|25.33|25.72|25.42|25.61|25.31|88
1640052000000|2021-12-21 02:00:00|25.67|25.37|25.66|25.36|25.71|25.41|25.6|25.3|57
1640052300000|2021-12-21 02:05:00|25.67|25.37|25.68|25.38|25.7|25.4|25.66|25.36|42
1640052600000|2021-12-21 02:10:00|25.69|25.39|25.67|25.37|25.7|25.4|25.66|25.36|61
1640052900000|2021-12-21 02:15:00|25.68|25.38|25.71|25.41|25.72|25.42|25.62|25.32|45
1640053200000|2021-12-21 02:20:00|25.72|25.42|25.77|25.47|25.79|25.49|25.69|25.39|51
1640053500000|2021-12-21 02:25:00|25.78|25.48|25.76|25.46|25.79|25.49|25.74|25.44|54
1640053800000|2021-12-21 02:30:00|25.74|25.44|25.73|25.43|25.77|25.47|25.69|25.39|55
1640054100000|2021-12-21 02:35:00|25.74|25.44|25.79|25.49|25.79|25.49|25.72|25.42|29
1640054400000|2021-12-21 02:40:00|25.78|25.48|25.78|25.48|25.79|25.49|25.73|25.43|26
1640054700000|2021-12-21 02:45:00|25.77|25.47|25.73|25.43|25.79|25.49|25.7|25.4|57
1640055000000|2021-12-21 02:50:00|25.77|25.47|25.79|25.49|25.81|25.51|25.75|25.45|55
1640055300000|2021-12-21 02:55:00|25.78|25.48|25.74|25.44|25.79|25.49|25.7|25.4|100
1640055600000|2021-12-21 03:00:00|25.73|25.43|25.78|25.48|25.78|25.48|25.7|25.4|70
1640055900000|2021-12-21 03:05:00|25.77|25.47|25.78|25.48|25.78|25.48|25.71|25.41|28
1640056200000|2021-12-21 03:10:00|25.79|25.49|25.92|25.62|25.95|25.65|25.78|25.48|67
1640056500000|2021-12-21 03:15:00|25.93|25.63|25.93|25.63|25.94|25.64|25.87|25.57|73
1640056800000|2021-12-21 03:20:00|25.92|25.62|25.98|25.68|25.98|25.68|25.87|25.57|46
1640057100000|2021-12-21 03:25:00|25.95|25.65|25.94|25.64|26.01|25.71|25.93|25.63|65
1640057400000|2021-12-21 03:30:00|25.95|25.65|26.11|25.81|26.14|25.84|25.93|25.63|102
1640057700000|2021-12-21 03:35:00|26.1|25.8|26.09|25.79|26.13|25.83|26.04|25.74|84
1640058000000|2021-12-21 03:40:00|26.11|25.81|26.17|25.87|26.21|25.91|26.1|25.8|58
1640058300000|2021-12-21 03:45:00|26.19|25.89|26.1|25.8|26.19|25.89|26.08|25.78|70
1640058600000|2021-12-21 03:50:00|26.11|25.81|26.22|25.92|26.24|25.94|26.08|25.78|187
1640058900000|2021-12-21 03:55:00|26.23|25.93|26.19|25.89|26.25|25.95|26.17|25.87|133
1640059200000|2021-12-21 04:00:00|26.2|25.9|26.4|26.1|26.43|26.13|26.19|25.89|217
1640059500000|2021-12-21 04:05:00|26.39|26.09|26.3|26|26.41|26.11|26.24|25.94|137
1640059800000|2021-12-21 04:10:00|26.31|26.01|26.38|26.08|26.4|26.1|26.31|26.01|131
1640060100000|2021-12-21 04:15:00|26.37|26.07|26.38|26.08|26.41|26.11|26.35|26.05|123
1640060400000|2021-12-21 04:20:00|26.39|26.09|26.43|26.13|26.44|26.14|26.31|26.01|166
1640060700000|2021-12-21 04:25:00|26.44|26.14|26.44|26.14|26.47|26.17|26.41|26.11|133
1640061000000|2021-12-21 04:30:00|26.45|26.15|26.43|26.13|26.45|26.15|26.4|26.1|132
1640061300000|2021-12-21 04:35:00|26.42|26.12|26.34|26.04|26.43|26.13|26.33|26.03|105
1640061600000|2021-12-21 04:40:00|26.33|26.03|26.35|26.05|26.36|26.06|26.29|25.99|92
1640061900000|2021-12-21 04:45:00|26.36|26.06|26.33|26.03|26.38|26.08|26.32|26.02|70
1640062200000|2021-12-21 04:50:00|26.34|26.04|26.31|26.01|26.35|26.05|26.28|25.98|62
1640062500000|2021-12-21 04:55:00|26.32|26.02|26.3|26|26.34|26.04|26.23|25.93|59
1640062800000|2021-12-21 05:00:00|26.29|25.99|26.36|26.06|26.38|26.08|26.29|25.99|53
1640063100000|2021-12-21 05:05:00|26.37|26.07|26.4|26.1|26.4|26.1|26.34|26.04|73
1640063400000|2021-12-21 05:10:00|26.39|26.09|26.36|26.06|26.41|26.11|26.33|26.03|69
1640063700000|2021-12-21 05:15:00|26.37|26.07|26.54|26.24|26.62|26.32|26.34|26.04|162
1640064000000|2021-12-21 05:20:00|26.55|26.25|26.51|26.21|26.58|26.28|26.45|26.15|224
1640064300000|2021-12-21 05:25:00|26.52|26.22|26.45|26.15|26.54|26.24|26.41|26.11|110
1640064600000|2021-12-21 05:30:00|26.46|26.16|26.47|26.17|26.49|26.19|26.41|26.11|56
1640064900000|2021-12-21 05:35:00|26.46|26.16|26.43|26.13|26.47|26.17|26.38|26.08|113
1640065200000|2021-12-21 05:40:00|26.42|26.12|26.44|26.14|26.47|26.17|26.39|26.09|71
1640065500000|2021-12-21 05:45:00|26.45|26.15|26.44|26.14|26.47|26.17|26.4|26.1|95
1640065800000|2021-12-21 05:50:00|26.43|26.13|26.51|26.21|26.53|26.23|26.42|26.12|90
1640066100000|2021-12-21 05:55:00|26.52|26.22|26.48|26.18|26.52|26.22|26.41|26.11|80
1640066400000|2021-12-21 06:00:00|26.47|26.17|26.53|26.23|26.54|26.24|26.47|26.17|80
1640066700000|2021-12-21 06:05:00|26.52|26.22|26.49|26.19|26.56|26.26|26.48|26.18|87
1640067000000|2021-12-21 06:10:00|26.48|26.18|26.5|26.2|26.56|26.26|26.43|26.13|61
1640067300000|2021-12-21 06:15:00|26.51|26.21|26.53|26.23|26.56|26.26|26.49|26.19|81
1640067600000|2021-12-21 06:20:00|26.52|26.22|26.51|26.21|26.54|26.24|26.49|26.19|54
1640067900000|2021-12-21 06:25:00|26.5|26.2|26.58|26.28|26.59|26.29|26.5|26.2|62
1640068200000|2021-12-21 06:30:00|26.56|26.26|26.61|26.31|26.62|26.32|26.55|26.25|66
1640068500000|2021-12-21 06:35:00|26.62|26.32|26.58|26.28|26.65|26.35|26.57|26.27|78
1640068800000|2021-12-21 06:40:00|26.59|26.29|26.5|26.2|26.61|26.31|26.48|26.18|120
1640069100000|2021-12-21 06:45:00|26.51|26.21|26.58|26.28|26.58|26.28|26.49|26.19|61
1640069400000|2021-12-21 06:50:00|26.59|26.29|26.67|26.37|26.68|26.38|26.58|26.28|67
1640069700000|2021-12-21 06:55:00|26.68|26.38|26.67|26.37|26.71|26.41|26.65|26.35|71
1640070000000|2021-12-21 07:00:00|26.64|26.34|26.66|26.36|26.7|26.4|26.63|26.33|66
1640070300000|2021-12-21 07:05:00|26.65|26.35|26.64|26.34|26.66|26.36|26.59|26.29|56
1640070600000|2021-12-21 07:10:00|26.63|26.33|26.64|26.34|26.65|26.35|26.6|26.3|36
1640070900000|2021-12-21 07:15:00|26.65|26.35|26.71|26.41|26.71|26.41|26.6|26.3|128
1640071200000|2021-12-21 07:20:00|26.7|26.4|26.77|26.47|26.81|26.51|26.7|26.4|86
1640071500000|2021-12-21 07:25:00|26.78|26.48|26.71|26.41|26.78|26.48|26.68|26.38|47
1640071800000|2021-12-21 07:30:00|26.7|26.4|26.67|26.37|26.71|26.41|26.65|26.35|86
1640072100000|2021-12-21 07:35:00|26.68|26.38|26.68|26.38|26.7|26.4|26.64|26.34|53
1640072400000|2021-12-21 07:40:00|26.67|26.37|26.62|26.32|26.68|26.38|26.6|26.3|60
1640072700000|2021-12-21 07:45:00|26.63|26.33|26.65|26.35|26.65|26.35|26.58|26.28|64
1640073000000|2021-12-21 07:50:00|26.64|26.34|26.7|26.4|26.71|26.41|26.64|26.34|75
1640073300000|2021-12-21 07:55:00|26.69|26.39|26.63|26.33|26.7|26.4|26.61|26.31|119
1640073600000|2021-12-21 08:00:00|26.62|26.32|26.76|26.46|26.78|26.48|26.61|26.31|144
1640073900000|2021-12-21 08:05:00|26.77|26.47|26.84|26.54|26.84|26.54|26.76|26.46|79
1640074200000|2021-12-21 08:10:00|26.85|26.55|26.85|26.55|26.97|26.67|26.83|26.53|204
1640074500000|2021-12-21 08:15:00|26.84|26.54|26.84|26.54|26.85|26.55|26.76|26.46|126
1640074800000|2021-12-21 08:20:00|26.83|26.53|26.88|26.58|26.91|26.61|26.83|26.53|98
1640075100000|2021-12-21 08:25:00|26.89|26.59|26.89|26.59|26.9|26.6|26.84|26.54|50
1640075400000|2021-12-21 08:30:00|26.88|26.58|26.84|26.54|26.89|26.59|26.83|26.53|89
1640075700000|2021-12-21 08:35:00|26.83|26.53|26.78|26.48|26.86|26.56|26.73|26.43|76
1640076000000|2021-12-21 08:40:00|26.79|26.49|26.76|26.46|26.8|26.5|26.75|26.45|47
1640076300000|2021-12-21 08:45:00|26.75|26.45|26.75|26.45|26.79|26.49|26.74|26.44|88
1640076600000|2021-12-21 08:50:00|26.76|26.46|26.77|26.47|26.79|26.49|26.75|26.45|90
1640076900000|2021-12-21 08:55:00|26.76|26.46|26.74|26.44|26.78|26.48|26.7|26.4|69
1640077200000|2021-12-21 09:00:00|26.73|26.43|26.74|26.44|26.77|26.47|26.69|26.39|114
1640077500000|2021-12-21 09:05:00|26.75|26.45|26.71|26.41|26.75|26.45|26.65|26.35|99
1640077800000|2021-12-21 09:10:00|26.72|26.42|26.68|26.38|26.72|26.42|26.65|26.35|46
1640078100000|2021-12-21 09:15:00|26.69|26.39|26.67|26.37|26.69|26.39|26.6|26.3|96
1640078400000|2021-12-21 09:20:00|26.66|26.36|26.66|26.36|26.67|26.37|26.63|26.33|41
1640078700000|2021-12-21 09:25:00|26.67|26.37|26.76|26.46|26.76|26.46|26.64|26.34|54
1640079000000|2021-12-21 09:30:00|26.75|26.45|26.72|26.42|26.78|26.48|26.67|26.37|100
1640079300000|2021-12-21 09:35:00|26.73|26.43|26.82|26.52|26.89|26.59|26.72|26.42|135
1640079600000|2021-12-21 09:40:00|26.81|26.51|26.79|26.49|26.84|26.54|26.79|26.49|60
1640079900000|2021-12-21 09:45:00|26.8|26.5|26.78|26.48|26.81|26.51|26.76|26.46|40
1640080200000|2021-12-21 09:50:00|26.79|26.49|26.83|26.53|26.83|26.53|26.78|26.48|21
1640080500000|2021-12-21 09:55:00|26.84|26.54|26.81|26.51|26.85|26.55|26.79|26.49|66
1640080800000|2021-12-21 10:00:00|26.8|26.5|26.79|26.49|26.83|26.53|26.76|26.46|53
1640081100000|2021-12-21 10:05:00|26.78|26.48|26.8|26.5|26.81|26.51|26.72|26.42|41
1640081400000|2021-12-21 10:10:00|26.79|26.49|26.73|26.43|26.82|26.52|26.71|26.41|55
1640081700000|2021-12-21 10:15:00|26.74|26.44|26.68|26.38|26.74|26.44|26.67|26.37|66
1640082000000|2021-12-21 10:20:00|26.67|26.37|26.69|26.39|26.7|26.4|26.67|26.37|67
1640082300000|2021-12-21 10:25:00|26.68|26.38|26.77|26.47|26.77|26.47|26.67|26.37|63
1640082600000|2021-12-21 10:30:00|26.76|26.46|26.77|26.47|26.8|26.5|26.76|26.46|59
1640082900000|2021-12-21 10:35:00|26.76|26.46|26.76|26.46|26.78|26.48|26.74|26.44|30
1640083200000|2021-12-21 10:40:00|26.75|26.45|26.73|26.43|26.76|26.46|26.69|26.39|63
1640083500000|2021-12-21 10:45:00|26.72|26.42|26.74|26.44|26.75|26.45|26.7|26.4|63
1640083800000|2021-12-21 10:50:00|26.73|26.43|26.7|26.4|26.74|26.44|26.69|26.39|52
1640084100000|2021-12-21 10:55:00|26.69|26.39|26.67|26.37|26.69|26.39|26.65|26.35|70
1640084400000|2021-12-21 11:00:00|26.66|26.36|26.67|26.37|26.7|26.4|26.65|26.35|46
1640084700000|2021-12-21 11:05:00|26.66|26.36|26.69|26.39|26.69|26.39|26.66|26.36|35
1640085000000|2021-12-21 11:10:00|26.68|26.38|26.68|26.38|26.69|26.39|26.65|26.35|47
1640085300000|2021-12-21 11:15:00|26.67|26.37|26.69|26.39|26.7|26.4|26.64|26.34|33
1640085600000|2021-12-21 11:20:00|26.7|26.4|26.72|26.42|26.73|26.43|26.65|26.35|93
1640085900000|2021-12-21 11:25:00|26.71|26.41|26.7|26.4|26.72|26.42|26.66|26.36|49
1640086200000|2021-12-21 11:30:00|26.69|26.39|26.73|26.43|26.73|26.43|26.66|26.36|42
1640086500000|2021-12-21 11:35:00|26.72|26.42|26.69|26.39|26.73|26.43|26.66|26.36|66
1640086800000|2021-12-21 11:40:00|26.68|26.38|26.67|26.37|26.69|26.39|26.65|26.35|43
1640087100000|2021-12-21 11:45:00|26.66|26.36|26.67|26.37|26.68|26.38|26.66|26.36|28
1640087400000|2021-12-21 11:50:00|26.68|26.38|26.71|26.41|26.72|26.42|26.68|26.38|34
1640087700000|2021-12-21 11:55:00|26.7|26.4|26.69|26.39|26.72|26.42|26.68|26.38|44
1640088000000|2021-12-21 12:00:00|26.7|26.4|26.78|26.48|26.81|26.51|26.67|26.37|95
1640088300000|2021-12-21 12:05:00|26.77|26.47|26.79|26.49|26.79|26.49|26.75|26.45|24
1640088600000|2021-12-21 12:10:00|26.78|26.48|26.85|26.55|26.85|26.55|26.78|26.48|52
1640088900000|2021-12-21 12:15:00|26.84|26.54|26.88|26.58|26.88|26.58|26.81|26.51|33
1640089200000|2021-12-21 12:20:00|26.85|26.55|26.89|26.59|26.95|26.65|26.85|26.55|110
1640089500000|2021-12-21 12:25:00|26.88|26.58|26.87|26.57|26.89|26.59|26.84|26.54|68
1640089800000|2021-12-21 12:30:00|26.88|26.58|26.92|26.62|26.93|26.63|26.87|26.57|83
1640090100000|2021-12-21 12:35:00|26.93|26.63|26.92|26.62|26.96|26.66|26.9|26.6|138
1640090400000|2021-12-21 12:40:00|26.91|26.61|26.87|26.57|26.92|26.62|26.82|26.52|114
1640090700000|2021-12-21 12:45:00|26.86|26.56|26.78|26.48|26.87|26.57|26.75|26.45|98
1640091000000|2021-12-21 12:50:00|26.77|26.47|26.76|26.46|26.79|26.49|26.75|26.45|102
1640091300000|2021-12-21 12:55:00|26.77|26.47|26.69|26.39|26.77|26.47|26.69|26.39|107
1640091600000|2021-12-21 13:00:00|26.7|26.4|26.75|26.45|26.77|26.47|26.69|26.39|53
1640091900000|2021-12-21 13:05:00|26.76|26.46|26.73|26.43|26.79|26.49|26.71|26.41|112
1640092200000|2021-12-21 13:10:00|26.74|26.44|26.66|26.36|26.74|26.44|26.65|26.35|103
1640092500000|2021-12-21 13:15:00|26.65|26.35|26.64|26.34|26.68|26.38|26.63|26.33|56
1640092800000|2021-12-21 13:20:00|26.62|26.32|26.68|26.38|26.76|26.46|26.62|26.32|77
1640093100000|2021-12-21 13:25:00|26.69|26.39|26.75|26.45|26.76|26.46|26.69|26.39|71
1640093400000|2021-12-21 13:30:00|26.74|26.44|26.72|26.42|26.75|26.45|26.68|26.38|79
1640093700000|2021-12-21 13:35:00|26.73|26.43|26.72|26.42|26.74|26.44|26.71|26.41|41
1640094000000|2021-12-21 13:40:00|26.7|26.4|26.71|26.41|26.72|26.42|26.68|26.38|63
1640094300000|2021-12-21 13:45:00|26.72|26.42|26.69|26.39|26.72|26.42|26.66|26.36|67
1640094600000|2021-12-21 13:50:00|26.68|26.38|26.7|26.4|26.71|26.41|26.66|26.36|36
1640094900000|2021-12-21 13:55:00|26.71|26.41|26.71|26.41|26.72|26.42|26.68|26.38|46
1640095200000|2021-12-21 14:00:00|26.72|26.42|26.69|26.39|26.72|26.42|26.68|26.38|74
1640095500000|2021-12-21 14:05:00|26.7|26.4|26.72|26.42|26.72|26.42|26.66|26.36|78
1640095800000|2021-12-21 14:10:00|26.73|26.43|26.73|26.43|26.75|26.45|26.69|26.39|62
1640096100000|2021-12-21 14:15:00|26.74|26.44|26.66|26.36|26.74|26.44|26.62|26.32|50
1640096400000|2021-12-21 14:20:00|26.65|26.35|26.48|26.18|26.65|26.35|26.48|26.18|93
1640096700000|2021-12-21 14:25:00|26.49|26.19|26.53|26.23|26.55|26.25|26.47|26.17|68
1640097000000|2021-12-21 14:30:00|26.54|26.24|26.56|26.26|26.59|26.29|26.54|26.24|59
1640097300000|2021-12-21 14:35:00|26.57|26.27|26.66|26.36|26.67|26.37|26.57|26.27|62
1640097600000|2021-12-21 14:40:00|26.65|26.35|26.59|26.29|26.65|26.35|26.57|26.27|102
1640097900000|2021-12-21 14:45:00|26.58|26.28|26.57|26.27|26.59|26.29|26.51|26.21|76
1640098200000|2021-12-21 14:50:00|26.56|26.26|26.57|26.27|26.59|26.29|26.51|26.21|102
1640098500000|2021-12-21 14:55:00|26.58|26.28|26.59|26.29|26.59|26.29|26.53|26.23|69
1640098800000|2021-12-21 15:00:00|26.6|26.3|26.55|26.25|26.61|26.31|26.55|26.25|90
1640099100000|2021-12-21 15:05:00|26.54|26.24|26.48|26.18|26.55|26.25|26.48|26.18|81
1640099400000|2021-12-21 15:10:00|26.5|26.2|26.58|26.28|26.58|26.28|26.49|26.19|70
1640099700000|2021-12-21 15:15:00|26.57|26.27|26.58|26.28|26.6|26.3|26.53|26.23|101
1640100000000|2021-12-21 15:20:00|26.59|26.29|26.56|26.26|26.61|26.31|26.54|26.24|51
1640100300000|2021-12-21 15:25:00|26.52|26.22|26.45|26.15|26.58|26.28|26.44|26.14|102
1640100600000|2021-12-21 15:30:00|26.44|26.14|26.29|25.99|26.45|26.15|26.28|25.98|130
1640100900000|2021-12-21 15:35:00|26.3|26|26.3|26|26.33|26.03|26.26|25.96|74
1640101200000|2021-12-21 15:40:00|26.31|26.01|26.36|26.06|26.39|26.09|26.29|25.99|94
1640101500000|2021-12-21 15:45:00|26.35|26.05|26.43|26.13|26.43|26.13|26.3|26|78
1640101800000|2021-12-21 15:50:00|26.44|26.14|26.42|26.12|26.45|26.15|26.39|26.09|67
1640102100000|2021-12-21 15:55:00|26.41|26.11|26.42|26.12|26.43|26.13|26.39|26.09|57
1640102400000|2021-12-21 16:00:00|26.41|26.11|26.46|26.16|26.47|26.17|26.38|26.08|74
1640102700000|2021-12-21 16:05:00|26.47|26.17|26.55|26.25|26.55|26.25|26.46|26.16|119
1640103000000|2021-12-21 16:10:00|26.54|26.24|26.52|26.22|26.56|26.26|26.48|26.18|102
1640103300000|2021-12-21 16:15:00|26.51|26.21|26.48|26.18|26.52|26.22|26.45|26.15|68
1640103600000|2021-12-21 16:20:00|26.49|26.19|26.41|26.11|26.5|26.2|26.41|26.11|84
1640103900000|2021-12-21 16:25:00|26.42|26.12|26.44|26.14|26.45|26.15|26.37|26.07|60
1640104200000|2021-12-21 16:30:00|26.45|26.15|26.44|26.14|26.47|26.17|26.42|26.12|63
1640104500000|2021-12-21 16:35:00|26.43|26.13|26.49|26.19|26.5|26.2|26.39|26.09|66
1640104800000|2021-12-21 16:40:00|26.46|26.16|26.52|26.22|26.55|26.25|26.44|26.14|91
1640105100000|2021-12-21 16:45:00|26.53|26.23|26.49|26.19|26.54|26.24|26.45|26.15|110
1640105400000|2021-12-21 16:50:00|26.48|26.18|26.52|26.22|26.54|26.24|26.47|26.17|85
1640105700000|2021-12-21 16:55:00|26.53|26.23|26.51|26.21|26.54|26.24|26.47|26.17|55
1640106000000|2021-12-21 17:00:00|26.52|26.22|26.49|26.19|26.52|26.22|26.44|26.14|36
1640106300000|2021-12-21 17:05:00|26.48|26.18|26.51|26.21|26.52|26.22|26.41|26.11|88
1640106600000|2021-12-21 17:10:00|26.52|26.22|26.53|26.23|26.6|26.3|26.47|26.17|72
1640106900000|2021-12-21 17:15:00|26.47|26.17|26.53|26.23|26.59|26.29|26.47|26.17|77
1640107200000|2021-12-21 17:20:00|26.54|26.24|26.5|26.2|26.54|26.24|26.46|26.16|80
1640107500000|2021-12-21 17:25:00|26.49|26.19|26.5|26.2|26.51|26.21|26.45|26.15|44
1640107800000|2021-12-21 17:30:00|26.49|26.19|26.47|26.17|26.5|26.2|26.44|26.14|44
1640108100000|2021-12-21 17:35:00|26.48|26.18|26.46|26.16|26.48|26.18|26.41|26.11|35
1640108400000|2021-12-21 17:40:00|26.4|26.1|26.46|26.16|26.47|26.17|26.4|26.1|41
1640108700000|2021-12-21 17:45:00|26.45|26.15|26.42|26.12|26.45|26.15|26.39|26.09|59
1640109000000|2021-12-21 17:50:00|26.43|26.13|26.46|26.16|26.46|26.16|26.38|26.08|45
1640109300000|2021-12-21 17:55:00|26.45|26.15|26.46|26.16|26.47|26.17|26.41|26.11|43
1640109600000|2021-12-21 18:00:00|26.45|26.15|26.41|26.11|26.45|26.15|26.4|26.1|47
1640109900000|2021-12-21 18:05:00|26.45|26.15|26.45|26.15|26.46|26.16|26.39|26.09|52
1640110200000|2021-12-21 18:10:00|26.44|26.14|26.44|26.14|26.46|26.16|26.38|26.08|74
1640110500000|2021-12-21 18:15:00|26.43|26.13|26.43|26.13|26.45|26.15|26.37|26.07|49
1640110800000|2021-12-21 18:20:00|26.42|26.12|26.45|26.15|26.45|26.15|26.4|26.1|64
1640111100000|2021-12-21 18:25:00|26.46|26.16|26.5|26.2|26.5|26.2|26.46|26.16|50
1640111400000|2021-12-21 18:30:00|26.49|26.19|26.64|26.34|26.71|26.41|26.45|26.15|79
1640111700000|2021-12-21 18:35:00|26.63|26.33|26.6|26.3|26.67|26.37|26.57|26.27|103
1640112000000|2021-12-21 18:40:00|26.61|26.31|26.62|26.32|26.64|26.34|26.53|26.23|88
1640112300000|2021-12-21 18:45:00|26.63|26.33|26.57|26.27|26.64|26.34|26.53|26.23|87
1640112600000|2021-12-21 18:50:00|26.58|26.28|26.54|26.24|26.6|26.3|26.51|26.21|42
1640112900000|2021-12-21 18:55:00|26.53|26.23|26.57|26.27|26.57|26.27|26.46|26.16|72
1640113200000|2021-12-21 19:00:00|26.56|26.26|26.55|26.25|26.59|26.29|26.53|26.23|80
1640113500000|2021-12-21 19:05:00|26.56|26.26|26.53|26.23|26.6|26.3|26.52|26.22|49
1640113800000|2021-12-21 19:10:00|26.54|26.24|26.58|26.28|26.6|26.3|26.5|26.2|49
1640114100000|2021-12-21 19:15:00|26.59|26.29|26.56|26.26|26.59|26.29|26.51|26.21|42
1640114400000|2021-12-21 19:20:00|26.51|26.21|26.47|26.17|26.56|26.26|26.47|26.17|29
1640114700000|2021-12-21 19:25:00|26.48|26.18|26.57|26.27|26.59|26.29|26.48|26.18|43
1640115000000|2021-12-21 19:30:00|26.58|26.28|26.54|26.24|26.59|26.29|26.48|26.18|44
1640115300000|2021-12-21 19:35:00|26.53|26.23|26.48|26.18|26.54|26.24|26.44|26.14|50
1640115600000|2021-12-21 19:40:00|26.47|26.17|26.44|26.14|26.48|26.18|26.43|26.13|55
1640115900000|2021-12-21 19:45:00|26.43|26.13|26.51|26.21|26.51|26.21|26.38|26.08|78
1640116200000|2021-12-21 19:50:00|26.52|26.22|26.58|26.28|26.59|26.29|26.52|26.22|62
1640116500000|2021-12-21 19:55:00|26.59|26.29|26.59|26.29|26.62|26.32|26.55|26.25|75
1640116800000|2021-12-21 20:00:00|26.6|26.3|26.65|26.35|26.65|26.35|26.54|26.24|99
1640117100000|2021-12-21 20:05:00|26.64|26.34|26.59|26.29|26.65|26.35|26.54|26.24|91
1640117400000|2021-12-21 20:10:00|26.6|26.3|26.57|26.27|26.64|26.34|26.52|26.22|74
1640117700000|2021-12-21 20:15:00|26.58|26.28|26.55|26.25|26.58|26.28|26.5|26.2|49
1640118000000|2021-12-21 20:20:00|26.54|26.24|26.5|26.2|26.55|26.25|26.48|26.18|71
1640118300000|2021-12-21 20:25:00|26.51|26.21|26.5|26.2|26.51|26.21|26.45|26.15|69
1640118600000|2021-12-21 20:30:00|26.49|26.19|26.53|26.23|26.53|26.23|26.49|26.19|41
1640118900000|2021-12-21 20:35:00|26.49|26.19|26.54|26.24|26.54|26.24|26.46|26.16|37
1640119200000|2021-12-21 20:40:00|26.55|26.25|26.55|26.25|26.6|26.3|26.5|26.2|71
1640119500000|2021-12-21 20:45:00|26.54|26.24|26.55|26.25|26.58|26.28|26.51|26.21|46
1640119800000|2021-12-21 20:50:00|26.56|26.26|26.64|26.34|26.64|26.34|26.52|26.22|48
1640120100000|2021-12-21 20:55:00|26.63|26.33|26.67|26.37|26.68|26.38|26.56|26.26|64
1640120400000|2021-12-21 21:00:00|26.68|26.38|26.67|26.37|26.68|26.38|26.61|26.31|46
1640120700000|2021-12-21 21:05:00|26.68|26.38|26.74|26.44|26.74|26.44|26.66|26.36|101
1640121000000|2021-12-21 21:10:00|26.73|26.43|26.75|26.45|26.77|26.47|26.7|26.4|40
1640121300000|2021-12-21 21:15:00|26.76|26.46|26.76|26.46|26.76|26.46|26.68|26.38|89
1640121600000|2021-12-21 21:20:00|26.75|26.45|26.7|26.4|26.76|26.46|26.64|26.34|31
1640121900000|2021-12-21 21:25:00|26.69|26.39|26.74|26.44|26.74|26.44|26.65|26.35|63
1640122200000|2021-12-21 21:30:00|26.73|26.43|26.78|26.48|26.8|26.5|26.72|26.42|59
1640122500000|2021-12-21 21:35:00|26.73|26.43|26.85|26.55|26.87|26.57|26.73|26.43|111
1640122800000|2021-12-21 21:40:00|26.84|26.54|26.88|26.58|26.89|26.59|26.81|26.51|103
1640123100000|2021-12-21 21:45:00|26.89|26.59|26.8|26.5|26.91|26.61|26.79|26.49|76
1640123400000|2021-12-21 21:50:00|26.79|26.49|26.81|26.51|26.82|26.52|26.74|26.44|43
1640123700000|2021-12-21 21:55:00|26.8|26.5|26.82|26.52|26.86|26.56|26.76|26.46|86
1640124000000|2021-12-21 22:00:00|26.83|26.53|26.88|26.58|26.89|26.59|26.79|26.49|63
1640124300000|2021-12-21 22:05:00|26.91|26.61|26.96|26.66|27|26.7|26.91|26.61|105
1640124600000|2021-12-21 22:10:00|26.95|26.65|26.94|26.64|26.96|26.66|26.93|26.63|44
1640124900000|2021-12-21 22:15:00|26.95|26.65|26.91|26.61|26.95|26.65|26.89|26.59|86
1640125200000|2021-12-21 22:20:00|26.92|26.62|26.85|26.55|26.92|26.62|26.81|26.51|37
1640125500000|2021-12-21 22:25:00|26.81|26.51|26.84|26.54|26.9|26.6|26.8|26.5|65
1640125800000|2021-12-21 22:30:00|26.85|26.55|26.88|26.58|26.9|26.6|26.83|26.53|49
1640126100000|2021-12-21 22:35:00|26.87|26.57|26.86|26.56|26.88|26.58|26.86|26.56|16
1640126400000|2021-12-21 22:40:00|26.87|26.57|27|26.7|27.02|26.72|26.87|26.57|44
1640126700000|2021-12-21 22:45:00|26.96|26.66|27.06|26.76|27.07|26.77|26.96|26.66|61
1640127000000|2021-12-21 22:50:00|27.07|26.77|27.05|26.75|27.08|26.78|26.99|26.69|54
1640127300000|2021-12-21 22:55:00|27.06|26.76|27.09|26.79|27.1|26.8|27.05|26.75|95
1640127600000|2021-12-21 23:00:00|27.08|26.78|26.94|26.64|27.09|26.79|26.92|26.62|113
1640127900000|2021-12-21 23:05:00|26.9|26.6|26.97|26.67|26.97|26.67|26.89|26.59|52
1640128200000|2021-12-21 23:10:00|26.96|26.66|26.95|26.65|26.97|26.67|26.89|26.59|48
1640128500000|2021-12-21 23:15:00|26.94|26.64|26.96|26.66|26.99|26.69|26.92|26.62|85
1640128800000|2021-12-21 23:20:00|26.97|26.67|27|26.7|27.01|26.71|26.97|26.67|76
1640129100000|2021-12-21 23:25:00|27.01|26.71|27.04|26.74|27.05|26.75|27|26.7|34
1640129400000|2021-12-21 23:30:00|27.05|26.75|27.04|26.74|27.1|26.8|27.03|26.73|82
1640129700000|2021-12-21 23:35:00|27.05|26.75|27.02|26.72|27.06|26.76|26.98|26.68|44
1640130000000|2021-12-21 23:40:00|27.01|26.71|26.97|26.67|27.02|26.72|26.95|26.65|74
1640130300000|2021-12-21 23:45:00|26.98|26.68|26.93|26.63|26.98|26.68|26.85|26.55|62
1640130600000|2021-12-21 23:50:00|26.92|26.62|26.89|26.59|26.92|26.62|26.83|26.53|84
1640130900000|2021-12-21 23:55:00|26.9|26.6|26.93|26.63|26.94|26.64|26.83|26.53|40
1640131200000|2021-12-22 00:00:00|26.88|26.58|27.15|26.85|27.18|26.88|26.88|26.58|147
1640131500000|2021-12-22 00:05:00|27.14|26.84|27.16|26.86|27.23|26.93|27.12|26.82|137
1640131800000|2021-12-22 00:10:00|27.17|26.87|27.19|26.89|27.23|26.93|27.16|26.86|59
1640132100000|2021-12-22 00:15:00|27.18|26.88|27.22|26.92|27.25|26.95|27.18|26.88|58
1640132400000|2021-12-22 00:20:00|27.21|26.91|27.2|26.9|27.23|26.93|27.18|26.88|38
1640132700000|2021-12-22 00:25:00|27.19|26.89|27.2|26.9|27.22|26.92|27.15|26.85|56
1640133000000|2021-12-22 00:30:00|27.19|26.89|27.15|26.85|27.2|26.9|27.12|26.82|48
1640133300000|2021-12-22 00:35:00|27.16|26.86|27.23|26.93|27.23|26.93|27.05|26.75|79
1640133600000|2021-12-22 00:40:00|27.22|26.92|27.2|26.9|27.27|26.97|27.17|26.87|110
1640133900000|2021-12-22 00:45:00|27.19|26.89|27.07|26.77|27.19|26.89|27.07|26.77|72
1640134200000|2021-12-22 00:50:00|27.08|26.78|27.04|26.74|27.26|26.96|27.04|26.74|169
1640134500000|2021-12-22 00:55:00|27.05|26.75|27.01|26.71|27.06|26.76|26.95|26.65|90
1640134800000|2021-12-22 01:00:00|26.97|26.67|27.08|26.78|27.1|26.8|26.97|26.67|85
1640135100000|2021-12-22 01:05:00|27.07|26.77|27.03|26.73|27.08|26.78|26.98|26.68|73
1640135400000|2021-12-22 01:10:00|27.04|26.74|27.06|26.76|27.09|26.79|26.99|26.69|41
1640135700000|2021-12-22 01:15:00|27.07|26.77|27.04|26.74|27.08|26.78|27.01|26.71|66
1640136000000|2021-12-22 01:20:00|27.05|26.75|27.04|26.74|27.06|26.76|27|26.7|36
1640136300000|2021-12-22 01:25:00|27.05|26.75|26.99|26.69|27.06|26.76|26.99|26.69|31
1640136600000|2021-12-22 01:30:00|27|26.7|26.97|26.67|27.01|26.71|26.96|26.66|49
1640136900000|2021-12-22 01:35:00|26.95|26.65|26.95|26.65|26.97|26.67|26.92|26.62|50
1640137200000|2021-12-22 01:40:00|26.96|26.66|27|26.7|27|26.7|26.93|26.63|47
1640137500000|2021-12-22 01:45:00|27.01|26.71|27.13|26.83|27.14|26.84|27.01|26.71|102
1640137800000|2021-12-22 01:50:00|27.12|26.82|27.13|26.83|27.14|26.84|27.09|26.79|40
1640138100000|2021-12-22 01:55:00|27.14|26.84|27.14|26.84|27.17|26.87|27.09|26.79|90
1640138400000|2021-12-22 02:00:00|27.17|26.87|27.1|26.8|27.23|26.93|27.08|26.78|81
1640138700000|2021-12-22 02:05:00|27.11|26.81|27.18|26.88|27.19|26.89|27.02|26.72|82
1640139000000|2021-12-22 02:10:00|27.17|26.87|27.21|26.91|27.21|26.91|27.14|26.84|63
1640139300000|2021-12-22 02:15:00|27.22|26.92|27.19|26.89|27.23|26.93|27.19|26.89|42
1640139600000|2021-12-22 02:20:00|27.18|26.88|27.33|27.03|27.33|27.03|27.18|26.88|111
1640139900000|2021-12-22 02:25:00|27.32|27.02|27.37|27.07|27.37|27.07|27.29|26.99|58
1640140200000|2021-12-22 02:30:00|27.38|27.08|27.38|27.08|27.48|27.18|27.37|27.07|140
1640140500000|2021-12-22 02:35:00|27.39|27.09|27.49|27.19|27.5|27.2|27.38|27.08|126
1640140800000|2021-12-22 02:40:00|27.5|27.2|27.5|27.2|27.51|27.21|27.44|27.14|112
1640141100000|2021-12-22 02:45:00|27.49|27.19|27.46|27.16|27.52|27.22|27.42|27.12|82
1640141400000|2021-12-22 02:50:00|27.47|27.17|27.5|27.2|27.5|27.2|27.42|27.12|35
1640141700000|2021-12-22 02:55:00|27.49|27.19|27.46|27.16|27.5|27.2|27.44|27.14|112
1640142000000|2021-12-22 03:00:00|27.45|27.15|27.41|27.11|27.48|27.18|27.4|27.1|117
1640142300000|2021-12-22 03:05:00|27.42|27.12|27.38|27.08|27.44|27.14|27.37|27.07|67
1640142600000|2021-12-22 03:10:00|27.39|27.09|27.37|27.07|27.41|27.11|27.32|27.02|55
1640142900000|2021-12-22 03:15:00|27.38|27.08|27.43|27.13|27.43|27.13|27.34|27.04|44
1640143200000|2021-12-22 03:20:00|27.42|27.12|27.38|27.08|27.43|27.13|27.35|27.05|48
1640143500000|2021-12-22 03:25:00|27.39|27.09|27.41|27.11|27.42|27.12|27.35|27.05|24
1640143800000|2021-12-22 03:30:00|27.36|27.06|27.42|27.12|27.44|27.14|27.36|27.06|47
1640144100000|2021-12-22 03:35:00|27.41|27.11|27.41|27.11|27.45|27.15|27.37|27.07|76
1640144400000|2021-12-22 03:40:00|27.42|27.12|27.42|27.12|27.42|27.12|27.4|27.1|49
1640144700000|2021-12-22 03:45:00|27.41|27.11|27.42|27.12|27.44|27.14|27.38|27.08|40
1640145000000|2021-12-22 03:50:00|27.39|27.09|27.36|27.06|27.43|27.13|27.36|27.06|45
1640145300000|2021-12-22 03:55:00|27.35|27.05|27.58|27.28|27.58|27.28|27.35|27.05|165
1640145600000|2021-12-22 04:00:00|27.57|27.27|27.42|27.12|27.61|27.31|27.39|27.09|118
1640145900000|2021-12-22 04:05:00|27.46|27.16|27.36|27.06|27.46|27.16|27.34|27.04|86
1640146200000|2021-12-22 04:10:00|27.37|27.07|27.42|27.12|27.44|27.14|27.36|27.06|77
1640146500000|2021-12-22 04:15:00|27.41|27.11|27.42|27.12|27.44|27.14|27.37|27.07|100
1640146800000|2021-12-22 04:20:00|27.41|27.11|27.4|27.1|27.42|27.12|27.34|27.04|88
1640147100000|2021-12-22 04:25:00|27.41|27.11|27.33|27.03|27.42|27.12|27.3|27|90
1640147400000|2021-12-22 04:30:00|27.32|27.02|27.35|27.05|27.39|27.09|27.29|26.99|122
1640147700000|2021-12-22 04:35:00|27.36|27.06|27.35|27.05|27.37|27.07|27.34|27.04|30
1640148000000|2021-12-22 04:40:00|27.32|27.02|27.36|27.06|27.36|27.06|27.31|27.01|45
1640148300000|2021-12-22 04:45:00|27.37|27.07|27.35|27.05|27.4|27.1|27.3|27|87
1640148600000|2021-12-22 04:50:00|27.34|27.04|27.35|27.05|27.36|27.06|27.31|27.01|26
1640148900000|2021-12-22 04:55:00|27.36|27.06|27.37|27.07|27.42|27.12|27.35|27.05|21
1640149200000|2021-12-22 05:00:00|27.38|27.08|27.41|27.11|27.43|27.13|27.36|27.06|46
1640149500000|2021-12-22 05:05:00|27.42|27.12|27.41|27.11|27.42|27.12|27.36|27.06|59
1640149800000|2021-12-22 05:10:00|27.42|27.12|27.42|27.12|27.45|27.15|27.38|27.08|36
1640150100000|2021-12-22 05:15:00|27.38|27.08|27.39|27.09|27.45|27.15|27.35|27.05|49
1640150400000|2021-12-22 05:20:00|27.4|27.1|27.35|27.05|27.4|27.1|27.34|27.04|75
1640150700000|2021-12-22 05:25:00|27.39|27.09|27.37|27.07|27.39|27.09|27.35|27.05|40
1640151000000|2021-12-22 05:30:00|27.38|27.08|27.46|27.16|27.47|27.17|27.38|27.08|59
1640151300000|2021-12-22 05:35:00|27.47|27.17|27.5|27.2|27.51|27.21|27.47|27.17|66
1640151600000|2021-12-22 05:40:00|27.49|27.19|27.57|27.27|27.58|27.28|27.47|27.17|92
1640151900000|2021-12-22 05:45:00|27.58|27.28|27.53|27.23|27.59|27.29|27.53|27.23|74
1640152200000|2021-12-22 05:50:00|27.52|27.22|27.57|27.27|27.59|27.29|27.45|27.15|86
1640152500000|2021-12-22 05:55:00|27.55|27.25|27.52|27.22|27.57|27.27|27.48|27.18|78
1640152800000|2021-12-22 06:00:00|27.5|27.2|27.48|27.18|27.53|27.23|27.48|27.18|98
1640153100000|2021-12-22 06:05:00|27.49|27.19|27.48|27.18|27.5|27.2|27.43|27.13|69
1640153400000|2021-12-22 06:10:00|27.45|27.15|27.48|27.18|27.49|27.19|27.4|27.1|46
1640153700000|2021-12-22 06:15:00|27.47|27.17|27.53|27.23|27.55|27.25|27.46|27.16|72
1640154000000|2021-12-22 06:20:00|27.52|27.22|27.46|27.16|27.52|27.22|27.42|27.12|59
1640154300000|2021-12-22 06:25:00|27.45|27.15|27.5|27.2|27.51|27.21|27.42|27.12|51
1640154600000|2021-12-22 06:30:00|27.48|27.18|27.43|27.13|27.51|27.21|27.42|27.12|74
1640154900000|2021-12-22 06:35:00|27.42|27.12|27.43|27.13|27.46|27.16|27.4|27.1|82
1640155200000|2021-12-22 06:40:00|27.44|27.14|27.43|27.13|27.45|27.15|27.38|27.08|42
1640155500000|2021-12-22 06:45:00|27.44|27.14|27.38|27.08|27.44|27.14|27.34|27.04|45
1640155800000|2021-12-22 06:50:00|27.39|27.09|27.37|27.07|27.4|27.1|27.36|27.06|58
1640156100000|2021-12-22 06:55:00|27.36|27.06|27.32|27.02|27.37|27.07|27.27|26.97|66
1640156400000|2021-12-22 07:00:00|27.34|27.04|27.34|27.04|27.34|27.04|27.31|27.01|53
1640156700000|2021-12-22 07:05:00|27.33|27.03|27.33|27.03|27.35|27.05|27.29|26.99|60
1640157000000|2021-12-22 07:10:00|27.34|27.04|27.36|27.06|27.39|27.09|27.32|27.02|59
1640157300000|2021-12-22 07:15:00|27.37|27.07|27.39|27.09|27.39|27.09|27.33|27.03|41
1640157600000|2021-12-22 07:20:00|27.38|27.08|27.41|27.11|27.42|27.12|27.36|27.06|38
1640157900000|2021-12-22 07:25:00|27.42|27.12|27.42|27.12|27.43|27.13|27.36|27.06|78
1640158200000|2021-12-22 07:30:00|27.41|27.11|27.43|27.13|27.43|27.13|27.38|27.08|56
1640158500000|2021-12-22 07:35:00|27.44|27.14|27.46|27.16|27.47|27.17|27.4|27.1|57
1640158800000|2021-12-22 07:40:00|27.45|27.15|27.44|27.14|27.46|27.16|27.41|27.11|53
1640159100000|2021-12-22 07:45:00|27.43|27.13|27.43|27.13|27.48|27.18|27.43|27.13|75
1640159400000|2021-12-22 07:50:00|27.44|27.14|27.54|27.24|27.56|27.26|27.43|27.13|62
1640159700000|2021-12-22 07:55:00|27.55|27.25|27.56|27.26|27.59|27.29|27.5|27.2|45
1640160000000|2021-12-22 08:00:00|27.57|27.27|27.52|27.22|27.6|27.3|27.52|27.22|69
1640160300000|2021-12-22 08:05:00|27.51|27.21|27.5|27.2|27.51|27.21|27.41|27.11|75
1640160600000|2021-12-22 08:10:00|27.49|27.19|27.53|27.23|27.55|27.25|27.47|27.17|78
1640160900000|2021-12-22 08:15:00|27.52|27.22|27.58|27.28|27.59|27.29|27.5|27.2|70
1640161200000|2021-12-22 08:20:00|27.57|27.27|27.59|27.29|27.6|27.3|27.57|27.27|51
1640161500000|2021-12-22 08:25:00|27.58|27.28|27.65|27.35|27.65|27.35|27.57|27.27|71
1640161800000|2021-12-22 08:30:00|27.66|27.36|27.71|27.41|27.72|27.42|27.63|27.33|104
1640162100000|2021-12-22 08:35:00|27.72|27.42|27.73|27.43|27.76|27.46|27.69|27.39|97
1640162400000|2021-12-22 08:40:00|27.74|27.44|27.69|27.39|27.78|27.48|27.68|27.38|127
1640162700000|2021-12-22 08:45:00|27.68|27.38|27.7|27.4|27.76|27.46|27.68|27.38|128
1640163000000|2021-12-22 08:50:00|27.71|27.41|27.68|27.38|27.78|27.48|27.67|27.37|110
1640163300000|2021-12-22 08:55:00|27.67|27.37|27.63|27.33|27.72|27.42|27.61|27.31|95
1640163600000|2021-12-22 09:00:00|27.64|27.34|27.72|27.42|27.73|27.43|27.63|27.33|50
1640163900000|2021-12-22 09:05:00|27.7|27.4|27.8|27.5|27.85|27.55|27.67|27.37|106
1640164200000|2021-12-22 09:10:00|27.81|27.51|27.78|27.48|27.81|27.51|27.71|27.41|73
1640164500000|2021-12-22 09:15:00|27.79|27.49|27.72|27.42|27.79|27.49|27.72|27.42|49
1640164800000|2021-12-22 09:20:00|27.73|27.43|27.67|27.37|27.78|27.48|27.67|27.37|76
1640165100000|2021-12-22 09:25:00|27.68|27.38|27.7|27.4|27.73|27.43|27.67|27.37|66
1640165400000|2021-12-22 09:30:00|27.69|27.39|27.68|27.38|27.71|27.41|27.62|27.32|111
1640165700000|2021-12-22 09:35:00|27.67|27.37|27.53|27.23|27.71|27.41|27.53|27.23|97
1640166000000|2021-12-22 09:40:00|27.54|27.24|27.53|27.23|27.62|27.32|27.46|27.16|127
1640166300000|2021-12-22 09:45:00|27.52|27.22|27.56|27.26|27.56|27.26|27.48|27.18|137
1640166600000|2021-12-22 09:50:00|27.55|27.25|27.55|27.25|27.59|27.29|27.51|27.21|51
1640166900000|2021-12-22 09:55:00|27.54|27.24|27.58|27.28|27.59|27.29|27.51|27.21|95
1640167200000|2021-12-22 10:00:00|27.57|27.27|27.54|27.24|27.57|27.27|27.5|27.2|75
1640167500000|2021-12-22 10:05:00|27.53|27.23|27.56|27.26|27.58|27.28|27.52|27.22|59
1640167800000|2021-12-22 10:10:00|27.55|27.25|27.6|27.3|27.6|27.3|27.53|27.23|37
1640168100000|2021-12-22 10:15:00|27.59|27.29|27.6|27.3|27.6|27.3|27.57|27.27|34
1640168400000|2021-12-22 10:20:00|27.59|27.29|27.54|27.24|27.59|27.29|27.51|27.21|33
1640168700000|2021-12-22 10:25:00|27.56|27.26|27.54|27.24|27.56|27.26|27.54|27.24|43
1640169000000|2021-12-22 10:30:00|27.53|27.23|27.45|27.15|27.55|27.25|27.42|27.12|66
1640169300000|2021-12-22 10:35:00|27.46|27.16|27.47|27.17|27.47|27.17|27.42|27.12|40
1640169600000|2021-12-22 10:40:00|27.48|27.18|27.48|27.18|27.52|27.22|27.46|27.16|75
1640169900000|2021-12-22 10:45:00|27.47|27.17|27.55|27.25|27.57|27.27|27.47|27.17|74
1640170200000|2021-12-22 10:50:00|27.54|27.24|27.56|27.26|27.58|27.28|27.53|27.23|36
1640170500000|2021-12-22 10:55:00|27.57|27.27|27.58|27.28|27.58|27.28|27.54|27.24|42
1640170800000|2021-12-22 11:00:00|27.59|27.29|27.67|27.37|27.68|27.38|27.58|27.28|73
1640171100000|2021-12-22 11:05:00|27.68|27.38|27.7|27.4|27.7|27.4|27.67|27.37|27
1640171400000|2021-12-22 11:10:00|27.71|27.41|27.79|27.49|27.79|27.49|27.7|27.4|63
1640171700000|2021-12-22 11:15:00|27.78|27.48|27.74|27.44|27.8|27.5|27.74|27.44|53
1640172000000|2021-12-22 11:20:00|27.73|27.43|27.74|27.44|27.76|27.46|27.71|27.41|60
1640172300000|2021-12-22 11:25:00|27.75|27.45|27.83|27.53|27.83|27.53|27.74|27.44|54
1640172600000|2021-12-22 11:30:00|27.82|27.52|27.84|27.54|27.85|27.55|27.8|27.5|59
1640172900000|2021-12-22 11:35:00|27.83|27.53|27.83|27.53|27.84|27.54|27.78|27.48|45
1640173200000|2021-12-22 11:40:00|27.84|27.54|27.78|27.48|27.84|27.54|27.76|27.46|37
1640173500000|2021-12-22 11:45:00|27.79|27.49|27.82|27.52|27.84|27.54|27.77|27.47|73
1640173800000|2021-12-22 11:50:00|27.81|27.51|27.78|27.48|27.83|27.53|27.76|27.46|111
1640174100000|2021-12-22 11:55:00|27.79|27.49|27.8|27.5|27.84|27.54|27.79|27.49|72
1640174400000|2021-12-22 12:00:00|27.82|27.52|27.83|27.53|27.85|27.55|27.8|27.5|101
1640174700000|2021-12-22 12:05:00|27.84|27.54|27.82|27.52|27.84|27.54|27.79|27.49|66
1640175000000|2021-12-22 12:10:00|27.83|27.53|27.85|27.55|27.85|27.55|27.8|27.5|36
1640175300000|2021-12-22 12:15:00|27.84|27.54|27.77|27.47|27.85|27.55|27.74|27.44|83
1640175600000|2021-12-22 12:20:00|27.78|27.48|27.56|27.26|27.78|27.48|27.55|27.25|137
1640175900000|2021-12-22 12:25:00|27.55|27.25|27.55|27.25|27.59|27.29|27.46|27.16|178
1640176200000|2021-12-22 12:30:00|27.54|27.24|27.25|26.95|27.54|27.24|27.19|26.89|139
1640176500000|2021-12-22 12:35:00|27.24|26.94|27.24|26.94|27.34|27.04|27.23|26.93|130
1640176800000|2021-12-22 12:40:00|27.25|26.95|27.36|27.06|27.36|27.06|27.23|26.93|93
1640177100000|2021-12-22 12:45:00|27.35|27.05|27.3|27|27.44|27.14|27.3|27|102
1640177400000|2021-12-22 12:50:00|27.29|26.99|27.11|26.81|27.32|27.02|27.04|26.74|150
1640177700000|2021-12-22 12:55:00|27.1|26.8|27.26|26.96|27.3|27|27.1|26.8|157
1640178000000|2021-12-22 13:00:00|27.25|26.95|27.43|27.13|27.43|27.13|27.21|26.91|126
1640178300000|2021-12-22 13:05:00|27.44|27.14|27.29|26.99|27.47|27.17|27.29|26.99|105
1640178600000|2021-12-22 13:10:00|27.28|26.98|27.33|27.03|27.47|27.17|27.26|26.96|150
1640178900000|2021-12-22 13:15:00|27.31|27.01|27.37|27.07|27.37|27.07|27.3|27|71
1640179200000|2021-12-22 13:20:00|27.36|27.06|27.34|27.04|27.36|27.06|27.29|26.99|83
1640179500000|2021-12-22 13:25:00|27.35|27.05|27.26|26.96|27.35|27.05|27.21|26.91|120
1640179800000|2021-12-22 13:30:00|27.25|26.95|27.22|26.92|27.33|27.03|27.22|26.92|141
1640180100000|2021-12-22 13:35:00|27.21|26.91|27.25|26.95|27.3|27|27.21|26.91|90
1640180400000|2021-12-22 13:40:00|27.26|26.96|27.3|27|27.31|27.01|27.26|26.96|85
1640180700000|2021-12-22 13:45:00|27.32|27.02|27.38|27.08|27.38|27.08|27.3|27|91
1640181000000|2021-12-22 13:50:00|27.39|27.09|27.33|27.03|27.39|27.09|27.24|26.94|145
1640181300000|2021-12-22 13:55:00|27.32|27.02|27.35|27.05|27.36|27.06|27.31|27.01|89
1640181600000|2021-12-22 14:00:00|27.36|27.06|27.4|27.1|27.4|27.1|27.32|27.02|110
1640181900000|2021-12-22 14:05:00|27.39|27.09|27.46|27.16|27.48|27.18|27.39|27.09|113
1640182200000|2021-12-22 14:10:00|27.47|27.17|27.43|27.13|27.47|27.17|27.39|27.09|51
1640182500000|2021-12-22 14:15:00|27.44|27.14|27.43|27.13|27.47|27.17|27.42|27.12|58
1640182800000|2021-12-22 14:20:00|27.44|27.14|27.47|27.17|27.47|27.17|27.43|27.13|79
1640183100000|2021-12-22 14:25:00|27.44|27.14|27.5|27.2|27.52|27.22|27.44|27.14|100
1640183400000|2021-12-22 14:30:00|27.49|27.19|27.41|27.11|27.5|27.2|27.38|27.08|100
1640183700000|2021-12-22 14:35:00|27.42|27.12|27.41|27.11|27.46|27.16|27.35|27.05|101
1640184000000|2021-12-22 14:40:00|27.4|27.1|27.45|27.15|27.45|27.15|27.34|27.04|71
1640184300000|2021-12-22 14:45:00|27.44|27.14|27.53|27.23|27.55|27.25|27.44|27.14|123
1640184600000|2021-12-22 14:50:00|27.54|27.24|27.63|27.33|27.63|27.33|27.48|27.18|133
1640184900000|2021-12-22 14:55:00|27.62|27.32|27.55|27.25|27.62|27.32|27.53|27.23|120
1640185200000|2021-12-22 15:00:00|27.56|27.26|27.61|27.31|27.66|27.36|27.55|27.25|131
1640185500000|2021-12-22 15:05:00|27.6|27.3|27.5|27.2|27.63|27.33|27.5|27.2|123
1640185800000|2021-12-22 15:10:00|27.51|27.21|27.56|27.26|27.59|27.29|27.5|27.2|120
1640186100000|2021-12-22 15:15:00|27.52|27.22|27.54|27.24|27.58|27.28|27.51|27.21|122
1640186400000|2021-12-22 15:20:00|27.53|27.23|27.48|27.18|27.57|27.27|27.45|27.15|95
1640186700000|2021-12-22 15:25:00|27.47|27.17|27.36|27.06|27.48|27.18|27.35|27.05|114
1640187000000|2021-12-22 15:30:00|27.35|27.05|27.5|27.2|27.52|27.22|27.35|27.05|94
1640187300000|2021-12-22 15:35:00|27.51|27.21|27.61|27.31|27.64|27.34|27.49|27.19|135
1640187600000|2021-12-22 15:40:00|27.62|27.32|27.53|27.23|27.62|27.32|27.51|27.21|111
1640187900000|2021-12-22 15:45:00|27.52|27.22|27.51|27.21|27.56|27.26|27.5|27.2|107
1640188200000|2021-12-22 15:50:00|27.52|27.22|27.49|27.19|27.58|27.28|27.48|27.18|95
1640188500000|2021-12-22 15:55:00|27.48|27.18|27.55|27.25|27.57|27.27|27.48|27.18|101
1640188800000|2021-12-22 16:00:00|27.54|27.24|27.5|27.2|27.55|27.25|27.48|27.18|126
1640189100000|2021-12-22 16:05:00|27.49|27.19|27.65|27.35|27.67|27.37|27.44|27.14|129
1640189400000|2021-12-22 16:10:00|27.66|27.36|27.67|27.37|27.71|27.41|27.6|27.3|182
1640189700000|2021-12-22 16:15:00|27.66|27.36|27.64|27.34|27.72|27.42|27.61|27.31|137
1640190000000|2021-12-22 16:20:00|27.65|27.35|27.64|27.34|27.7|27.4|27.62|27.32|136
1640190300000|2021-12-22 16:25:00|27.63|27.33|27.7|27.4|27.72|27.42|27.59|27.29|146
1640190600000|2021-12-22 16:30:00|27.69|27.39|27.68|27.38|27.72|27.42|27.63|27.33|144
1640190900000|2021-12-22 16:35:00|27.67|27.37|27.59|27.29|27.68|27.38|27.59|27.29|105
1640191200000|2021-12-22 16:40:00|27.58|27.28|27.62|27.32|27.64|27.34|27.58|27.28|81
1640191500000|2021-12-22 16:45:00|27.63|27.33|27.5|27.2|27.63|27.33|27.5|27.2|80
1640191800000|2021-12-22 16:50:00|27.51|27.21|27.51|27.21|27.55|27.25|27.49|27.19|107
1640192100000|2021-12-22 16:55:00|27.5|27.2|27.46|27.16|27.51|27.21|27.46|27.16|90
1640192400000|2021-12-22 17:00:00|27.45|27.15|27.48|27.18|27.5|27.2|27.45|27.15|98
1640192700000|2021-12-22 17:05:00|27.47|27.17|27.47|27.17|27.48|27.18|27.45|27.15|61
1640193000000|2021-12-22 17:10:00|27.46|27.16|27.38|27.08|27.47|27.17|27.37|27.07|76
1640193300000|2021-12-22 17:15:00|27.37|27.07|27.4|27.1|27.41|27.11|27.36|27.06|34
1640193600000|2021-12-22 17:20:00|27.39|27.09|27.37|27.07|27.42|27.12|27.35|27.05|85
1640193900000|2021-12-22 17:25:00|27.36|27.06|27.29|26.99|27.37|27.07|27.28|26.98|55
1640194200000|2021-12-22 17:30:00|27.28|26.98|27.27|26.97|27.31|27.01|27.23|26.93|84
1640194500000|2021-12-22 17:35:00|27.28|26.98|27.21|26.91|27.29|26.99|27.2|26.9|58
1640194800000|2021-12-22 17:40:00|27.22|26.92|27.11|26.81|27.23|26.93|27.11|26.81|112
1640195100000|2021-12-22 17:45:00|27.08|26.78|27.11|26.81|27.17|26.87|27.07|26.77|131
1640195400000|2021-12-22 17:50:00|27.12|26.82|27.18|26.88|27.21|26.91|27.1|26.8|79
1640195700000|2021-12-22 17:55:00|27.17|26.87|27.13|26.83|27.18|26.88|27.12|26.82|47
1640196000000|2021-12-22 18:00:00|27.12|26.82|27.15|26.85|27.16|26.86|27.06|26.76|118
1640196300000|2021-12-22 18:05:00|27.14|26.84|27.09|26.79|27.14|26.84|27.08|26.78|74
1640196600000|2021-12-22 18:10:00|27.08|26.78|27.13|26.83|27.13|26.83|27.05|26.75|51
1640196900000|2021-12-22 18:15:00|27.14|26.84|27.17|26.87|27.17|26.87|27.12|26.82|71
1640197200000|2021-12-22 18:20:00|27.16|26.86|27.29|26.99|27.32|27.02|27.12|26.82|98
1640197500000|2021-12-22 18:25:00|27.27|26.97|27.25|26.95|27.29|26.99|27.21|26.91|77
1640197800000|2021-12-22 18:30:00|27.24|26.94|27.26|26.96|27.27|26.97|27.22|26.92|39
1640198100000|2021-12-22 18:35:00|27.27|26.97|27.04|26.74|27.27|26.97|27.01|26.71|126
1640198400000|2021-12-22 18:40:00|27.05|26.75|27|26.7|27.05|26.75|26.99|26.69|138
1640198700000|2021-12-22 18:45:00|26.99|26.69|26.98|26.68|27.1|26.8|26.97|26.67|86
1640199000000|2021-12-22 18:50:00|26.97|26.67|27.12|26.82|27.19|26.89|26.97|26.67|137
1640199300000|2021-12-22 18:55:00|27.11|26.81|27.11|26.81|27.12|26.82|27.08|26.78|75
1640199600000|2021-12-22 19:00:00|27.12|26.82|27.11|26.81|27.24|26.94|27.05|26.75|171
1640199900000|2021-12-22 19:05:00|27.12|26.82|27.21|26.91|27.21|26.91|27.11|26.81|86
1640200200000|2021-12-22 19:10:00|27.22|26.92|27.28|26.98|27.29|26.99|27.21|26.91|53
1640200500000|2021-12-22 19:15:00|27.29|26.99|27.25|26.95|27.29|26.99|27.21|26.91|54
1640200800000|2021-12-22 19:20:00|27.26|26.96|27.3|27|27.3|27|27.21|26.91|70
1640201100000|2021-12-22 19:25:00|27.29|26.99|27.24|26.94|27.32|27.02|27.24|26.94|73
1640201400000|2021-12-22 19:30:00|27.25|26.95|27.28|26.98|27.31|27.01|27.24|26.94|79
1640201700000|2021-12-22 19:35:00|27.27|26.97|27.38|27.08|27.38|27.08|27.27|26.97|97
1640202000000|2021-12-22 19:40:00|27.37|27.07|27.46|27.16|27.46|27.16|27.34|27.04|107
1640202300000|2021-12-22 19:45:00|27.44|27.14|27.4|27.1|27.47|27.17|27.36|27.06|142
1640202600000|2021-12-22 19:50:00|27.38|27.08|27.39|27.09|27.43|27.13|27.33|27.03|79
1640202900000|2021-12-22 19:55:00|27.37|27.07|27.42|27.12|27.42|27.12|27.34|27.04|86
1640203200000|2021-12-22 20:00:00|27.41|27.11|27.37|27.07|27.42|27.12|27.33|27.03|96
1640203500000|2021-12-22 20:05:00|27.38|27.08|27.41|27.11|27.42|27.12|27.32|27.02|91
1640203800000|2021-12-22 20:10:00|27.4|27.1|27.37|27.07|27.41|27.11|27.34|27.04|69
1640204100000|2021-12-22 20:15:00|27.38|27.08|27.31|27.01|27.39|27.09|27.29|26.99|113
1640204400000|2021-12-22 20:20:00|27.32|27.02|27.35|27.05|27.37|27.07|27.28|26.98|66
1640204700000|2021-12-22 20:25:00|27.34|27.04|27.35|27.05|27.36|27.06|27.3|27|66
1640205000000|2021-12-22 20:30:00|27.34|27.04|27.39|27.09|27.42|27.12|27.33|27.03|83
1640205300000|2021-12-22 20:35:00|27.38|27.08|27.41|27.11|27.41|27.11|27.35|27.05|81
1640205600000|2021-12-22 20:40:00|27.4|27.1|27.4|27.1|27.43|27.13|27.38|27.08|49
1640205900000|2021-12-22 20:45:00|27.43|27.13|27.4|27.1|27.43|27.13|27.37|27.07|58
1640206200000|2021-12-22 20:50:00|27.41|27.11|27.42|27.12|27.43|27.13|27.37|27.07|53
1640206500000|2021-12-22 20:55:00|27.41|27.11|27.33|27.03|27.43|27.13|27.28|26.98|59
1640206800000|2021-12-22 21:00:00|27.32|27.02|27.31|27.01|27.33|27.03|27.28|26.98|82
1640207100000|2021-12-22 21:05:00|27.3|27|27.26|26.96|27.32|27.02|27.19|26.89|81
1640207400000|2021-12-22 21:10:00|27.25|26.95|27.28|26.98|27.29|26.99|27.2|26.9|42
1640207700000|2021-12-22 21:15:00|27.29|26.99|27.23|26.93|27.29|26.99|27.21|26.91|59
1640208000000|2021-12-22 21:20:00|27.24|26.94|27.25|26.95|27.26|26.96|27.2|26.9|57
1640208300000|2021-12-22 21:25:00|27.26|26.96|27.2|26.9|27.28|26.98|27.2|26.9|62
1640208600000|2021-12-22 21:30:00|27.21|26.91|27.2|26.9|27.25|26.95|27.19|26.89|71
1640208900000|2021-12-22 21:35:00|27.19|26.89|27.25|26.95|27.25|26.95|27.18|26.88|26
1640209200000|2021-12-22 21:40:00|27.24|26.94|27.24|26.94|27.28|26.98|27.2|26.9|66
1640209500000|2021-12-22 21:45:00|27.23|26.93|27.26|26.96|27.27|26.97|27.21|26.91|81
1640209800000|2021-12-22 21:50:00|27.23|26.93|27.26|26.96|27.28|26.98|27.21|26.91|83
1640210100000|2021-12-22 21:55:00|27.27|26.97|27.35|27.05|27.4|27.1|27.26|26.96|107
1640210400000|2021-12-22 22:00:00|27.34|27.04|27.29|26.99|27.35|27.05|27.27|26.97|92
1640210700000|2021-12-22 22:05:00|27.28|26.98|27.22|26.92|27.29|26.99|27.17|26.87|69
1640211000000|2021-12-22 22:10:00|27.23|26.93|27.18|26.88|27.25|26.95|27.13|26.83|87
1640211300000|2021-12-22 22:15:00|27.17|26.87|27.22|26.92|27.27|26.97|27.16|26.86|86
1640211600000|2021-12-22 22:20:00|27.2|26.9|27.18|26.88|27.21|26.91|27.18|26.88|51
1640211900000|2021-12-22 22:25:00|27.2|26.9|27.22|26.92|27.23|26.93|27.15|26.85|58
1640212200000|2021-12-22 22:30:00|27.23|26.93|27.24|26.94|27.25|26.95|27.2|26.9|24
1640212500000|2021-12-22 22:35:00|27.25|26.95|27.2|26.9|27.26|26.96|27.2|26.9|29
1640212800000|2021-12-22 22:40:00|27.24|26.94|27.26|26.96|27.27|26.97|27.2|26.9|33
1640213100000|2021-12-22 22:45:00|27.24|26.94|27.24|26.94|27.27|26.97|27.21|26.91|51
1640213400000|2021-12-22 22:50:00|27.25|26.95|27.18|26.88|27.26|26.96|27.17|26.87|47
1640213700000|2021-12-22 22:55:00|27.19|26.89|27.24|26.94|27.24|26.94|27.17|26.87|67
1640214000000|2021-12-22 23:00:00|27.23|26.93|27.16|26.86|27.23|26.93|27.14|26.84|54
1640214300000|2021-12-22 23:05:00|27.17|26.87|27.21|26.91|27.27|26.97|27.15|26.85|110
1640214600000|2021-12-22 23:10:00|27.22|26.92|27.11|26.81|27.24|26.94|27.11|26.81|84
1640214900000|2021-12-22 23:15:00|27.12|26.82|27.06|26.76|27.14|26.84|27.02|26.72|91
1640215200000|2021-12-22 23:20:00|27.04|26.74|27.01|26.71|27.05|26.75|26.98|26.68|88
1640215500000|2021-12-22 23:25:00|27.02|26.72|27.11|26.81|27.11|26.81|26.99|26.69|90
1640215800000|2021-12-22 23:30:00|27.1|26.8|27.05|26.75|27.11|26.81|26.98|26.68|72
1640216100000|2021-12-22 23:35:00|27.06|26.76|26.94|26.64|27.06|26.76|26.94|26.64|60
1640216400000|2021-12-22 23:40:00|26.95|26.65|26.88|26.58|26.99|26.69|26.86|26.56|60
1640216700000|2021-12-22 23:45:00|26.87|26.57|26.99|26.69|27.03|26.73|26.87|26.57|89
1640217000000|2021-12-22 23:50:00|26.98|26.68|26.92|26.62|27.02|26.72|26.91|26.61|90
1640217300000|2021-12-22 23:55:00|26.93|26.63|26.92|26.62|26.95|26.65|26.87|26.57|63
1640217600000|2021-12-23 00:00:00|26.88|26.58|27.01|26.71|27.04|26.74|26.88|26.58|87
1640217900000|2021-12-23 00:05:00|26.96|26.66|26.82|26.52|27|26.7|26.78|26.48|129
1640218200000|2021-12-23 00:10:00|26.79|26.49|26.82|26.52|26.86|26.56|26.73|26.43|127
1640218500000|2021-12-23 00:15:00|26.83|26.53|26.79|26.49|26.83|26.53|26.71|26.41|119
1640218800000|2021-12-23 00:20:00|26.78|26.48|26.71|26.41|26.81|26.51|26.71|26.41|126
1640219100000|2021-12-23 00:25:00|26.72|26.42|26.79|26.49|26.81|26.51|26.64|26.34|103
1640219400000|2021-12-23 00:30:00|26.78|26.48|26.76|26.46|26.8|26.5|26.74|26.44|65
1640219700000|2021-12-23 00:35:00|26.74|26.44|26.79|26.49|26.8|26.5|26.69|26.39|122
1640220000000|2021-12-23 00:40:00|26.8|26.5|26.96|26.66|27.01|26.71|26.76|26.46|107
1640220300000|2021-12-23 00:45:00|26.98|26.68|26.97|26.67|27|26.7|26.93|26.63|54
1640220600000|2021-12-23 00:50:00|26.96|26.66|26.96|26.66|26.97|26.67|26.87|26.57|74
1640220900000|2021-12-23 00:55:00|26.97|26.67|26.93|26.63|26.98|26.68|26.87|26.57|69
1640221200000|2021-12-23 01:00:00|26.92|26.62|26.9|26.6|26.93|26.63|26.81|26.51|87
1640221500000|2021-12-23 01:05:00|26.91|26.61|26.98|26.68|27.02|26.72|26.9|26.6|98
1640221800000|2021-12-23 01:10:00|26.99|26.69|26.82|26.52|27|26.7|26.82|26.52|110
1640222100000|2021-12-23 01:15:00|26.85|26.55|26.74|26.44|26.86|26.56|26.7|26.4|64
1640222400000|2021-12-23 01:20:00|26.73|26.43|26.71|26.41|26.73|26.43|26.65|26.35|120
1640222700000|2021-12-23 01:25:00|26.72|26.42|26.81|26.51|26.82|26.52|26.71|26.41|95
1640223000000|2021-12-23 01:30:00|26.82|26.52|26.87|26.57|26.88|26.58|26.81|26.51|93
1640223300000|2021-12-23 01:35:00|26.83|26.53|26.88|26.58|26.91|26.61|26.83|26.53|66
1640223600000|2021-12-23 01:40:00|26.89|26.59|26.9|26.6|26.91|26.61|26.88|26.58|46
1640223900000|2021-12-23 01:45:00|26.91|26.61|27|26.7|27.03|26.73|26.88|26.58|116
1640224200000|2021-12-23 01:50:00|27.01|26.71|27.04|26.74|27.04|26.74|26.93|26.63|112
1640224500000|2021-12-23 01:55:00|26.99|26.69|26.98|26.68|27.04|26.74|26.92|26.62|110
1640224800000|2021-12-23 02:00:00|26.97|26.67|27.02|26.72|27.02|26.72|26.93|26.63|94
1640225100000|2021-12-23 02:05:00|27.01|26.71|27.15|26.85|27.15|26.85|27.01|26.71|121
1640225400000|2021-12-23 02:10:00|27.14|26.84|27.15|26.85|27.2|26.9|27.09|26.79|148
1640225700000|2021-12-23 02:15:00|27.16|26.86|27.24|26.94|27.26|26.96|27.12|26.82|166
1640226000000|2021-12-23 02:20:00|27.23|26.93|27.18|26.88|27.24|26.94|27.13|26.83|123
1640226300000|2021-12-23 02:25:00|27.13|26.83|27.27|26.97|27.28|26.98|27.1|26.8|54
1640226600000|2021-12-23 02:30:00|27.26|26.96|27.38|27.08|27.4|27.1|27.21|26.91|174
1640226900000|2021-12-23 02:35:00|27.37|27.07|27.39|27.09|27.4|27.1|27.3|27|125
1640227200000|2021-12-23 02:40:00|27.4|27.1|27.36|27.06|27.4|27.1|27.3|27|76
1640227500000|2021-12-23 02:45:00|27.35|27.05|27.35|27.05|27.37|27.07|27.32|27.02|80
1640227800000|2021-12-23 02:50:00|27.36|27.06|27.28|26.98|27.36|27.06|27.24|26.94|107
1640228100000|2021-12-23 02:55:00|27.27|26.97|27.16|26.86|27.3|27|27.16|26.86|52
1640228400000|2021-12-23 03:00:00|27.17|26.87|27.1|26.8|27.25|26.95|27.1|26.8|90
1640228700000|2021-12-23 03:05:00|27.11|26.81|27.07|26.77|27.16|26.86|27.03|26.73|99
1640229000000|2021-12-23 03:10:00|27.06|26.76|27.09|26.79|27.12|26.82|27.02|26.72|81
1640229300000|2021-12-23 03:15:00|27.08|26.78|27.03|26.73|27.08|26.78|26.96|26.66|92
1640229600000|2021-12-23 03:20:00|27.04|26.74|27.13|26.83|27.14|26.84|27.03|26.73|48
1640229900000|2021-12-23 03:25:00|27.12|26.82|27.16|26.86|27.16|26.86|26.99|26.69|81
1640230200000|2021-12-23 03:30:00|27.15|26.85|27.23|26.93|27.23|26.93|27.14|26.84|91
1640230500000|2021-12-23 03:35:00|27.25|26.95|27.27|26.97|27.27|26.97|27.2|26.9|44
1640230800000|2021-12-23 03:40:00|27.22|26.92|27.26|26.96|27.31|27.01|27.22|26.92|100
1640231100000|2021-12-23 03:45:00|27.27|26.97|27.33|27.03|27.34|27.04|27.26|26.96|54
1640231400000|2021-12-23 03:50:00|27.34|27.04|27.4|27.1|27.44|27.14|27.33|27.03|94
1640231700000|2021-12-23 03:55:00|27.39|27.09|27.41|27.11|27.46|27.16|27.37|27.07|156
1640232000000|2021-12-23 04:00:00|27.4|27.1|27.41|27.11|27.43|27.13|27.34|27.04|69
1640232300000|2021-12-23 04:05:00|27.4|27.1|27.46|27.16|27.48|27.18|27.37|27.07|157
1640232600000|2021-12-23 04:10:00|27.45|27.15|27.41|27.11|27.47|27.17|27.4|27.1|92
1640232900000|2021-12-23 04:15:00|27.42|27.12|27.57|27.27|27.59|27.29|27.4|27.1|118
1640233200000|2021-12-23 04:20:00|27.59|27.29|27.62|27.32|27.62|27.32|27.52|27.22|100
1640233500000|2021-12-23 04:25:00|27.61|27.31|27.62|27.32|27.66|27.36|27.6|27.3|74
1640233800000|2021-12-23 04:30:00|27.61|27.31|27.6|27.3|27.64|27.34|27.57|27.27|76
1640234100000|2021-12-23 04:35:00|27.59|27.29|27.54|27.24|27.6|27.3|27.53|27.23|101
1640234400000|2021-12-23 04:40:00|27.53|27.23|27.53|27.23|27.55|27.25|27.49|27.19|75
1640234700000|2021-12-23 04:45:00|27.52|27.22|27.4|27.1|27.52|27.22|27.39|27.09|92
1640235000000|2021-12-23 04:50:00|27.41|27.11|27.37|27.07|27.42|27.12|27.34|27.04|57
1640235300000|2021-12-23 04:55:00|27.38|27.08|27.35|27.05|27.38|27.08|27.3|27|71
1640235600000|2021-12-23 05:00:00|27.36|27.06|27.35|27.05|27.39|27.09|27.32|27.02|48
1640235900000|2021-12-23 05:05:00|27.38|27.08|27.47|27.17|27.48|27.18|27.35|27.05|69
1640236200000|2021-12-23 05:10:00|27.46|27.16|27.5|27.2|27.5|27.2|27.44|27.14|83
1640236500000|2021-12-23 05:15:00|27.51|27.21|27.44|27.14|27.51|27.21|27.4|27.1|75
1640236800000|2021-12-23 05:20:00|27.43|27.13|27.41|27.11|27.45|27.15|27.39|27.09|45
1640237100000|2021-12-23 05:25:00|27.42|27.12|27.48|27.18|27.48|27.18|27.41|27.11|56
1640237400000|2021-12-23 05:30:00|27.49|27.19|27.43|27.13|27.53|27.23|27.42|27.12|60
1640237700000|2021-12-23 05:35:00|27.42|27.12|27.42|27.12|27.44|27.14|27.39|27.09|56
1640238000000|2021-12-23 05:40:00|27.41|27.11|27.3|27|27.43|27.13|27.29|26.99|77
1640238300000|2021-12-23 05:45:00|27.31|27.01|27.31|27.01|27.38|27.08|27.3|27|79
1640238600000|2021-12-23 05:50:00|27.32|27.02|27.33|27.03|27.34|27.04|27.3|27|47
1640238900000|2021-12-23 05:55:00|27.34|27.04|27.36|27.06|27.41|27.11|27.32|27.02|59
1640239200000|2021-12-23 06:00:00|27.35|27.05|27.32|27.02|27.36|27.06|27.25|26.95|102
1640239500000|2021-12-23 06:05:00|27.31|27.01|27.32|27.02|27.33|27.03|27.27|26.97|42
1640239800000|2021-12-23 06:10:00|27.33|27.03|27.41|27.11|27.41|27.11|27.29|26.99|97
1640240100000|2021-12-23 06:15:00|27.4|27.1|27.4|27.1|27.42|27.12|27.34|27.04|57
1640240400000|2021-12-23 06:20:00|27.41|27.11|27.46|27.16|27.48|27.18|27.38|27.08|42
1640240700000|2021-12-23 06:25:00|27.47|27.17|27.62|27.32|27.62|27.32|27.44|27.14|99
1640241000000|2021-12-23 06:30:00|27.63|27.33|27.55|27.25|27.64|27.34|27.51|27.21|97
1640241300000|2021-12-23 06:35:00|27.56|27.26|27.67|27.37|27.68|27.38|27.55|27.25|83
1640241600000|2021-12-23 06:40:00|27.68|27.38|27.64|27.34|27.68|27.38|27.6|27.3|125
1640241900000|2021-12-23 06:45:00|27.63|27.33|27.66|27.36|27.68|27.38|27.56|27.26|95
1640242200000|2021-12-23 06:50:00|27.65|27.35|27.73|27.43|27.76|27.46|27.64|27.34|106
1640242500000|2021-12-23 06:55:00|27.72|27.42|27.76|27.46|27.81|27.51|27.66|27.36|130
1640242800000|2021-12-23 07:00:00|27.77|27.47|27.77|27.47|27.8|27.5|27.75|27.45|124
1640243100000|2021-12-23 07:05:00|27.76|27.46|27.85|27.55|27.88|27.58|27.76|27.46|96
1640243400000|2021-12-23 07:10:00|27.86|27.56|27.94|27.64|27.96|27.66|27.84|27.54|152
1640243700000|2021-12-23 07:15:00|27.96|27.66|27.85|27.55|27.96|27.66|27.79|27.49|90
1640244000000|2021-12-23 07:20:00|27.84|27.54|27.85|27.55|27.86|27.56|27.81|27.51|58
1640244300000|2021-12-23 07:25:00|27.84|27.54|27.86|27.56|27.86|27.56|27.79|27.49|72
1640244600000|2021-12-23 07:30:00|27.85|27.55|27.65|27.35|27.85|27.55|27.65|27.35|106
1640244900000|2021-12-23 07:35:00|27.66|27.36|27.65|27.35|27.68|27.38|27.58|27.28|74
1640245200000|2021-12-23 07:40:00|27.66|27.36|27.64|27.34|27.68|27.38|27.54|27.24|95
1640245500000|2021-12-23 07:45:00|27.67|27.37|27.46|27.16|27.67|27.37|27.43|27.13|150
1640245800000|2021-12-23 07:50:00|27.45|27.15|27.33|27.03|27.47|27.17|27.31|27.01|127
1640246100000|2021-12-23 07:55:00|27.32|27.02|27.45|27.15|27.47|27.17|27.26|26.96|175
1640246400000|2021-12-23 08:00:00|27.44|27.14|27.37|27.07|27.45|27.15|27.35|27.05|145
1640246700000|2021-12-23 08:05:00|27.36|27.06|27.47|27.17|27.47|27.17|27.33|27.03|104
1640247000000|2021-12-23 08:10:00|27.46|27.16|27.56|27.26|27.61|27.31|27.46|27.16|78
1640247300000|2021-12-23 08:15:00|27.55|27.25|27.45|27.15|27.6|27.3|27.43|27.13|111
1640247600000|2021-12-23 08:20:00|27.44|27.14|27.5|27.2|27.5|27.2|27.43|27.13|69
1640247900000|2021-12-23 08:25:00|27.51|27.21|27.56|27.26|27.56|27.26|27.49|27.19|37
1640248200000|2021-12-23 08:30:00|27.55|27.25|27.61|27.31|27.61|27.31|27.55|27.25|55
1640248500000|2021-12-23 08:35:00|27.62|27.32|27.59|27.29|27.63|27.33|27.52|27.22|79
1640248800000|2021-12-23 08:40:00|27.58|27.28|27.62|27.32|27.63|27.33|27.54|27.24|82
1640249100000|2021-12-23 08:45:00|27.63|27.33|27.66|27.36|27.66|27.36|27.61|27.31|62
1640249400000|2021-12-23 08:50:00|27.65|27.35|27.69|27.39|27.69|27.39|27.64|27.34|56
1640249700000|2021-12-23 08:55:00|27.7|27.4|27.75|27.45|27.75|27.45|27.68|27.38|85
1640250000000|2021-12-23 09:00:00|27.74|27.44|27.71|27.41|27.78|27.48|27.71|27.41|89
1640250300000|2021-12-23 09:05:00|27.7|27.4|27.61|27.31|27.7|27.4|27.6|27.3|50
1640250600000|2021-12-23 09:10:00|27.64|27.34|27.63|27.33|27.65|27.35|27.61|27.31|88
1640250900000|2021-12-23 09:15:00|27.64|27.34|27.64|27.34|27.66|27.36|27.59|27.29|72
1640251200000|2021-12-23 09:20:00|27.65|27.35|27.61|27.31|27.65|27.35|27.58|27.28|104
1640251500000|2021-12-23 09:25:00|27.62|27.32|27.59|27.29|27.62|27.32|27.58|27.28|64
1640251800000|2021-12-23 09:30:00|27.6|27.3|27.53|27.23|27.62|27.32|27.53|27.23|102
1640252100000|2021-12-23 09:35:00|27.52|27.22|27.51|27.21|27.52|27.22|27.46|27.16|66
1640252400000|2021-12-23 09:40:00|27.52|27.22|27.66|27.36|27.66|27.36|27.52|27.22|50
1640252700000|2021-12-23 09:45:00|27.65|27.35|27.64|27.34|27.71|27.41|27.64|27.34|63
1640253000000|2021-12-23 09:50:00|27.65|27.35|27.71|27.41|27.72|27.42|27.63|27.33|66
1640253300000|2021-12-23 09:55:00|27.72|27.42|27.73|27.43|27.78|27.48|27.71|27.41|120
1640253600000|2021-12-23 10:00:00|27.74|27.44|27.73|27.43|27.79|27.49|27.73|27.43|100
1640253900000|2021-12-23 10:05:00|27.74|27.44|27.76|27.46|27.8|27.5|27.71|27.41|114
1640254200000|2021-12-23 10:10:00|27.77|27.47|27.73|27.43|27.82|27.52|27.72|27.42|128
1640254500000|2021-12-23 10:15:00|27.74|27.44|27.74|27.44|27.76|27.46|27.69|27.39|101
1640254800000|2021-12-23 10:20:00|27.75|27.45|27.73|27.43|27.75|27.45|27.68|27.38|90
1640255100000|2021-12-23 10:25:00|27.74|27.44|27.85|27.55|27.87|27.57|27.74|27.44|164
1640255400000|2021-12-23 10:30:00|27.86|27.56|27.84|27.54|27.87|27.57|27.79|27.49|101
1640255700000|2021-12-23 10:35:00|27.83|27.53|27.82|27.52|27.83|27.53|27.77|27.47|102
1640256000000|2021-12-23 10:40:00|27.81|27.51|27.83|27.53|27.83|27.53|27.73|27.43|69
1640256300000|2021-12-23 10:45:00|27.81|27.51|27.82|27.52|27.83|27.53|27.78|27.48|89
1640256600000|2021-12-23 10:50:00|27.83|27.53|27.94|27.64|27.95|27.65|27.82|27.52|91
1640256900000|2021-12-23 10:55:00|27.92|27.62|27.85|27.55|27.94|27.64|27.83|27.53|74
1640257200000|2021-12-23 11:00:00|27.86|27.56|27.88|27.58|27.94|27.64|27.85|27.55|110
1640257500000|2021-12-23 11:05:00|27.87|27.57|27.92|27.62|27.92|27.62|27.87|27.57|127
1640257800000|2021-12-23 11:10:00|27.91|27.61|27.96|27.66|27.99|27.69|27.91|27.61|93
1640258100000|2021-12-23 11:15:00|27.95|27.65|27.93|27.63|27.96|27.66|27.93|27.63|67
1640258400000|2021-12-23 11:20:00|27.92|27.62|27.76|27.46|27.93|27.63|27.74|27.44|150
1640258700000|2021-12-23 11:25:00|27.77|27.47|27.72|27.42|27.8|27.5|27.71|27.41|108
1640259000000|2021-12-23 11:30:00|27.71|27.41|27.63|27.33|27.72|27.42|27.63|27.33|113
1640259300000|2021-12-23 11:35:00|27.62|27.32|27.66|27.36|27.69|27.39|27.62|27.32|95
1640259600000|2021-12-23 11:40:00|27.65|27.35|27.62|27.32|27.66|27.36|27.61|27.31|104
1640259900000|2021-12-23 11:45:00|27.61|27.31|27.73|27.43|27.78|27.48|27.61|27.31|100
1640260200000|2021-12-23 11:50:00|27.72|27.42|27.69|27.39|27.73|27.43|27.68|27.38|113
1640260500000|2021-12-23 11:55:00|27.67|27.37|27.66|27.36|27.7|27.4|27.62|27.32|86
1640260800000|2021-12-23 12:00:00|27.67|27.37|27.64|27.34|27.68|27.38|27.63|27.33|94
1640261100000|2021-12-23 12:05:00|27.65|27.35|27.73|27.43|27.75|27.45|27.64|27.34|190
1640261400000|2021-12-23 12:10:00|27.74|27.44|27.7|27.4|27.74|27.44|27.67|27.37|93
1640261700000|2021-12-23 12:15:00|27.68|27.38|27.6|27.3|27.72|27.42|27.58|27.28|103
1640262000000|2021-12-23 12:20:00|27.59|27.29|27.53|27.23|27.6|27.3|27.5|27.2|85
1640262300000|2021-12-23 12:25:00|27.54|27.24|27.6|27.3|27.6|27.3|27.51|27.21|53
1640262600000|2021-12-23 12:30:00|27.59|27.29|27.54|27.24|27.6|27.3|27.54|27.24|106
1640262900000|2021-12-23 12:35:00|27.55|27.25|27.66|27.36|27.67|27.37|27.54|27.24|71
1640263200000|2021-12-23 12:40:00|27.67|27.37|27.67|27.37|27.69|27.39|27.62|27.32|90
1640263500000|2021-12-23 12:45:00|27.68|27.38|27.69|27.39|27.71|27.41|27.66|27.36|93
1640263800000|2021-12-23 12:50:00|27.68|27.38|27.62|27.32|27.69|27.39|27.59|27.29|88
1640264100000|2021-12-23 12:55:00|27.61|27.31|27.6|27.3|27.61|27.31|27.57|27.27|62
1640264400000|2021-12-23 13:00:00|27.59|27.29|27.63|27.33|27.64|27.34|27.56|27.26|115
1640264700000|2021-12-23 13:05:00|27.62|27.32|27.63|27.33|27.64|27.34|27.59|27.29|76
1640265000000|2021-12-23 13:10:00|27.64|27.34|27.6|27.3|27.65|27.35|27.57|27.27|74
1640265300000|2021-12-23 13:15:00|27.59|27.29|27.63|27.33|27.65|27.35|27.59|27.29|59
1640265600000|2021-12-23 13:20:00|27.64|27.34|27.7|27.4|27.7|27.4|27.59|27.29|83
1640265900000|2021-12-23 13:25:00|27.69|27.39|27.69|27.39|27.7|27.4|27.67|27.37|53
1640266200000|2021-12-23 13:30:00|27.68|27.38|27.76|27.46|27.78|27.48|27.67|27.37|88
1640266500000|2021-12-23 13:35:00|27.77|27.47|27.76|27.46|27.82|27.52|27.74|27.44|87
1640266800000|2021-12-23 13:40:00|27.75|27.45|27.69|27.39|27.76|27.46|27.67|27.37|75
1640267100000|2021-12-23 13:45:00|27.7|27.4|27.66|27.36|27.72|27.42|27.66|27.36|81
1640267400000|2021-12-23 13:50:00|27.65|27.35|27.67|27.37|27.68|27.38|27.63|27.33|61
1640267700000|2021-12-23 13:55:00|27.66|27.36|27.64|27.34|27.67|27.37|27.62|27.32|80
1640268000000|2021-12-23 14:00:00|27.63|27.33|27.64|27.34|27.67|27.37|27.6|27.3|104
1640268300000|2021-12-23 14:05:00|27.63|27.33|27.69|27.39|27.69|27.39|27.63|27.33|55
1640268600000|2021-12-23 14:10:00|27.7|27.4|27.73|27.43|27.73|27.43|27.67|27.37|60
1640268900000|2021-12-23 14:15:00|27.74|27.44|27.69|27.39|27.78|27.48|27.69|27.39|118
1640269200000|2021-12-23 14:20:00|27.68|27.38|27.62|27.32|27.69|27.39|27.6|27.3|81
1640269500000|2021-12-23 14:25:00|27.63|27.33|27.61|27.31|27.64|27.34|27.6|27.3|89
1640269800000|2021-12-23 14:30:00|27.6|27.3|27.57|27.27|27.63|27.33|27.56|27.26|91
1640270100000|2021-12-23 14:35:00|27.55|27.25|27.61|27.31|27.62|27.32|27.55|27.25|88
1640270400000|2021-12-23 14:40:00|27.6|27.3|27.61|27.31|27.61|27.31|27.57|27.27|48
1640270700000|2021-12-23 14:45:00|27.6|27.3|27.56|27.26|27.61|27.31|27.54|27.24|25
1640271000000|2021-12-23 14:50:00|27.55|27.25|27.55|27.25|27.57|27.27|27.51|27.21|75
1640271300000|2021-12-23 14:55:00|27.54|27.24|27.6|27.3|27.62|27.32|27.53|27.23|81
1640271600000|2021-12-23 15:00:00|27.59|27.29|27.59|27.29|27.6|27.3|27.57|27.27|53
1640271900000|2021-12-23 15:05:00|27.58|27.28|27.61|27.31|27.61|27.31|27.57|27.27|78
1640272200000|2021-12-23 15:10:00|27.62|27.32|27.67|27.37|27.67|27.37|27.59|27.29|87
1640272500000|2021-12-23 15:15:00|27.66|27.36|27.7|27.4|27.71|27.41|27.65|27.35|78
1640272800000|2021-12-23 15:20:00|27.71|27.41|27.79|27.49|27.8|27.5|27.7|27.4|83
1640273100000|2021-12-23 15:25:00|27.78|27.48|27.76|27.46|27.79|27.49|27.74|27.44|47
1640273400000|2021-12-23 15:30:00|27.75|27.45|27.77|27.47|27.78|27.48|27.74|27.44|95
1640273700000|2021-12-23 15:35:00|27.78|27.48|27.79|27.49|27.81|27.51|27.77|27.47|79
1640274000000|2021-12-23 15:40:00|27.8|27.5|27.75|27.45|27.8|27.5|27.73|27.43|89
1640274300000|2021-12-23 15:45:00|27.74|27.44|27.74|27.44|27.75|27.45|27.69|27.39|89
1640274600000|2021-12-23 15:50:00|27.75|27.45|27.82|27.52|27.86|27.56|27.75|27.45|84
1640274900000|2021-12-23 15:55:00|27.83|27.53|27.84|27.54|27.87|27.57|27.83|27.53|106
1640275200000|2021-12-23 16:00:00|27.85|27.55|27.91|27.61|27.91|27.61|27.83|27.53|151
1640275500000|2021-12-23 16:05:00|27.92|27.62|27.85|27.55|27.94|27.64|27.85|27.55|95
1640275800000|2021-12-23 16:10:00|27.86|27.56|27.76|27.46|27.88|27.58|27.75|27.45|102
1640276100000|2021-12-23 16:15:00|27.75|27.45|27.74|27.44|27.8|27.5|27.72|27.42|68
1640276400000|2021-12-23 16:20:00|27.73|27.43|27.64|27.34|27.73|27.43|27.64|27.34|99
1640276700000|2021-12-23 16:25:00|27.65|27.35|27.64|27.34|27.66|27.36|27.61|27.31|121
1640277000000|2021-12-23 16:30:00|27.65|27.35|27.51|27.21|27.67|27.37|27.5|27.2|94
1640277300000|2021-12-23 16:35:00|27.52|27.22|27.61|27.31|27.62|27.32|27.51|27.21|117
1640277600000|2021-12-23 16:40:00|27.62|27.32|27.99|27.69|28|27.7|27.59|27.29|158
1640277900000|2021-12-23 16:45:00|28.01|27.71|27.93|27.63|28.08|27.78|27.9|27.6|242
1640278200000|2021-12-23 16:50:00|27.92|27.62|27.97|27.67|28.02|27.72|27.9|27.6|152
1640278500000|2021-12-23 16:55:00|27.98|27.68|27.99|27.69|28.01|27.71|27.96|27.66|127
1640278800000|2021-12-23 17:00:00|27.98|27.68|27.88|27.58|27.99|27.69|27.85|27.55|150
1640279100000|2021-12-23 17:05:00|27.89|27.59|27.85|27.55|27.89|27.59|27.82|27.52|96
1640279400000|2021-12-23 17:10:00|27.84|27.54|27.85|27.55|27.89|27.59|27.83|27.53|101
1640279700000|2021-12-23 17:15:00|27.86|27.56|27.91|27.61|27.97|27.67|27.83|27.53|108
1640280000000|2021-12-23 17:20:00|27.9|27.6|27.9|27.6|27.92|27.62|27.83|27.53|124
1640280300000|2021-12-23 17:25:00|27.91|27.61|27.9|27.6|27.94|27.64|27.84|27.54|85
1640280600000|2021-12-23 17:30:00|27.89|27.59|27.95|27.65|27.99|27.69|27.85|27.55|141
1640280900000|2021-12-23 17:35:00|27.96|27.66|28.11|27.81|28.11|27.81|27.95|27.65|116
1640281200000|2021-12-23 17:40:00|28.12|27.82|28.08|27.78|28.21|27.91|28.07|27.77|179
1640281500000|2021-12-23 17:45:00|28.07|27.77|28.33|28.03|28.33|28.03|28.07|27.77|198
1640281800000|2021-12-23 17:50:00|28.32|28.02|28.45|28.15|28.45|28.15|28.28|27.98|151
1640282100000|2021-12-23 17:55:00|28.44|28.14|28.46|28.16|28.49|28.19|28.44|28.14|145
1640282400000|2021-12-23 18:00:00|28.45|28.15|28.52|28.22|28.64|28.34|28.45|28.15|172
1640282700000|2021-12-23 18:05:00|28.51|28.21|28.55|28.25|28.63|28.33|28.51|28.21|154
1640283000000|2021-12-23 18:10:00|28.56|28.26|28.63|28.33|28.65|28.35|28.54|28.24|147
1640283300000|2021-12-23 18:15:00|28.64|28.34|28.66|28.36|28.74|28.44|28.63|28.33|155
1640283600000|2021-12-23 18:20:00|28.67|28.37|28.59|28.29|28.69|28.39|28.58|28.28|136
1640283900000|2021-12-23 18:25:00|28.6|28.3|28.65|28.35|28.7|28.4|28.59|28.29|110
1640284200000|2021-12-23 18:30:00|28.66|28.36|28.64|28.34|28.69|28.39|28.61|28.31|109
1640284500000|2021-12-23 18:35:00|28.63|28.33|28.59|28.29|28.66|28.36|28.57|28.27|119
1640284800000|2021-12-23 18:40:00|28.58|28.28|28.42|28.12|28.59|28.29|28.38|28.08|154
1640285100000|2021-12-23 18:45:00|28.41|28.11|28.45|28.15|28.47|28.17|28.36|28.06|103
1640285400000|2021-12-23 18:50:00|28.46|28.16|28.45|28.15|28.51|28.21|28.44|28.14|114
1640285700000|2021-12-23 18:55:00|28.44|28.14|28.55|28.25|28.56|28.26|28.44|28.14|134
1640286000000|2021-12-23 19:00:00|28.56|28.26|28.51|28.21|28.59|28.29|28.5|28.2|94
1640286300000|2021-12-23 19:05:00|28.52|28.22|28.48|28.18|28.53|28.23|28.47|28.17|85
1640286600000|2021-12-23 19:10:00|28.49|28.19|28.6|28.3|28.62|28.32|28.48|28.18|76
1640286900000|2021-12-23 19:15:00|28.59|28.29|28.64|28.34|28.66|28.36|28.58|28.28|108
1640287200000|2021-12-23 19:20:00|28.63|28.33|28.68|28.38|28.75|28.45|28.61|28.31|116
1640287500000|2021-12-23 19:25:00|28.69|28.39|28.7|28.4|28.74|28.44|28.67|28.37|133
1640287800000|2021-12-23 19:30:00|28.69|28.39|28.88|28.58|28.91|28.61|28.68|28.38|186
1640288100000|2021-12-23 19:35:00|28.89|28.59|28.79|28.49|28.89|28.59|28.77|28.47|132
1640288400000|2021-12-23 19:40:00|28.78|28.48|28.92|28.62|28.93|28.63|28.77|28.47|174
1640288700000|2021-12-23 19:45:00|28.9|28.6|28.97|28.67|29|28.7|28.89|28.59|225
1640289000000|2021-12-23 19:50:00|28.99|28.69|28.93|28.63|29|28.7|28.89|28.59|162
1640289300000|2021-12-23 19:55:00|28.94|28.64|29.01|28.71|29.06|28.76|28.93|28.63|159
1640289600000|2021-12-23 20:00:00|29.02|28.72|28.88|28.58|29.05|28.75|28.84|28.54|150
1640289900000|2021-12-23 20:05:00|28.89|28.59|28.99|28.69|29.04|28.74|28.86|28.56|151
1640290200000|2021-12-23 20:10:00|29|28.7|28.99|28.69|29.02|28.72|28.98|28.68|93
1640290500000|2021-12-23 20:15:00|29.01|28.71|29.11|28.81|29.11|28.81|28.9|28.6|140
1640290800000|2021-12-23 20:20:00|29.12|28.82|28.92|28.62|29.14|28.84|28.91|28.61|141
1640291100000|2021-12-23 20:25:00|28.91|28.61|28.89|28.59|28.95|28.65|28.84|28.54|132
1640291400000|2021-12-23 20:30:00|28.88|28.58|29.01|28.71|29.06|28.76|28.88|28.58|136
1640291700000|2021-12-23 20:35:00|29.02|28.72|29|28.7|29.12|28.82|29|28.7|89
1640292000000|2021-12-23 20:40:00|28.99|28.69|29.06|28.76|29.06|28.76|28.95|28.65|121
1640292300000|2021-12-23 20:45:00|29.05|28.75|29.08|28.78|29.13|28.83|29.03|28.73|72
1640292600000|2021-12-23 20:50:00|29.07|28.77|29|28.7|29.11|28.81|28.98|28.68|160
1640292900000|2021-12-23 20:55:00|28.99|28.69|28.89|28.59|29.06|28.76|28.89|28.59|121
1640293200000|2021-12-23 21:00:00|28.9|28.6|29.02|28.72|29.02|28.72|28.89|28.59|85
1640293500000|2021-12-23 21:05:00|29.03|28.73|28.91|28.61|29.04|28.74|28.91|28.61|61
1640293800000|2021-12-23 21:10:00|28.92|28.62|28.93|28.63|28.94|28.64|28.85|28.55|73
1640294100000|2021-12-23 21:15:00|28.92|28.62|28.9|28.6|28.94|28.64|28.88|28.58|73
1640294400000|2021-12-23 21:20:00|28.89|28.59|28.83|28.53|28.9|28.6|28.79|28.49|74
1640294700000|2021-12-23 21:25:00|28.82|28.52|28.82|28.52|28.87|28.57|28.8|28.5|79
1640295000000|2021-12-23 21:30:00|28.81|28.51|28.81|28.51|28.82|28.52|28.78|28.48|76
1640295300000|2021-12-23 21:35:00|28.8|28.5|28.93|28.63|28.93|28.63|28.79|28.49|64
1640295600000|2021-12-23 21:40:00|28.92|28.62|28.86|28.56|28.93|28.63|28.86|28.56|103
1640295900000|2021-12-23 21:45:00|28.87|28.57|28.87|28.57|28.88|28.58|28.83|28.53|63
1640296200000|2021-12-23 21:50:00|28.88|28.58|28.88|28.58|28.89|28.59|28.85|28.55|37
1640296500000|2021-12-23 21:55:00|28.89|28.59|28.88|28.58|28.9|28.6|28.86|28.56|62
1640296800000|2021-12-23 22:00:00|28.89|28.59|28.86|28.56|28.9|28.6|28.84|28.54|72
1640297100000|2021-12-23 22:05:00|28.85|28.55|28.88|28.58|28.88|28.58|28.83|28.53|60
1640297400000|2021-12-23 22:10:00|28.87|28.57|28.84|28.54|28.87|28.57|28.8|28.5|51
1640297700000|2021-12-23 22:15:00|28.83|28.53|28.83|28.53|28.84|28.54|28.79|28.49|33
1640298000000|2021-12-23 22:20:00|28.82|28.52|28.84|28.54|28.85|28.55|28.8|28.5|75
1640298300000|2021-12-23 22:25:00|28.85|28.55|28.84|28.54|28.87|28.57|28.83|28.53|12
1640298600000|2021-12-23 22:30:00|28.82|28.52|28.87|28.57|28.87|28.57|28.82|28.52|44
1640298900000|2021-12-23 22:35:00|28.86|28.56|28.88|28.58|28.9|28.6|28.86|28.56|34
1640299200000|2021-12-23 22:40:00|28.87|28.57|28.89|28.59|28.9|28.6|28.87|28.57|55
1640299500000|2021-12-23 22:45:00|28.87|28.57|28.92|28.62|28.93|28.63|28.87|28.57|40
1640299800000|2021-12-23 22:50:00|28.91|28.61|28.86|28.56|28.91|28.61|28.86|28.56|21
1640300100000|2021-12-23 22:55:00|28.85|28.55|28.84|28.54|28.87|28.57|28.83|28.53|29
1640300400000|2021-12-23 23:00:00|28.83|28.53|28.9|28.6|28.9|28.6|28.83|28.53|58
1640300700000|2021-12-23 23:05:00|28.89|28.59|28.9|28.6|28.91|28.61|28.84|28.54|32
1640301000000|2021-12-23 23:10:00|28.91|28.61|28.99|28.69|29.01|28.71|28.89|28.59|61
1640301300000|2021-12-23 23:15:00|29|28.7|28.94|28.64|29|28.7|28.86|28.56|94
1640301600000|2021-12-23 23:20:00|28.93|28.63|28.87|28.57|28.95|28.65|28.84|28.54|97
1640301900000|2021-12-23 23:25:00|28.86|28.56|28.87|28.57|28.91|28.61|28.84|28.54|64
1640302200000|2021-12-23 23:30:00|28.88|28.58|28.78|28.48|28.88|28.58|28.77|28.47|52
1640302500000|2021-12-23 23:35:00|28.77|28.47|28.8|28.5|28.82|28.52|28.73|28.43|67
1640302800000|2021-12-23 23:40:00|28.81|28.51|28.93|28.63|28.94|28.64|28.79|28.49|46
1640303100000|2021-12-23 23:45:00|28.94|28.64|29.02|28.72|29.04|28.74|28.94|28.64|54
1640303400000|2021-12-23 23:50:00|29.03|28.73|29|28.7|29.04|28.74|28.99|28.69|65
1640303700000|2021-12-23 23:55:00|29.01|28.71|28.9|28.6|29.01|28.71|28.88|28.58|67
1640304000000|2021-12-24 00:00:00|28.91|28.61|28.91|28.61|29.01|28.71|28.9|28.6|86
1640304300000|2021-12-24 00:05:00|28.9|28.6|28.76|28.46|28.92|28.62|28.74|28.44|61
1640304600000|2021-12-24 00:10:00|28.77|28.47|28.76|28.46|28.77|28.47|28.71|28.41|84
1640304900000|2021-12-24 00:15:00|28.75|28.45|28.82|28.52|28.84|28.54|28.73|28.43|90
1640305200000|2021-12-24 00:20:00|28.83|28.53|28.83|28.53|28.85|28.55|28.8|28.5|63
1640305500000|2021-12-24 00:25:00|28.82|28.52|28.84|28.54|28.87|28.57|28.82|28.52|54
1640305800000|2021-12-24 00:30:00|28.85|28.55|28.86|28.56|28.87|28.57|28.82|28.52|54
1640306100000|2021-12-24 00:35:00|28.85|28.55|28.76|28.46|28.86|28.56|28.74|28.44|34
1640306400000|2021-12-24 00:40:00|28.77|28.47|28.82|28.52|28.83|28.53|28.74|28.44|66
1640306700000|2021-12-24 00:45:00|28.81|28.51|28.81|28.51|28.81|28.51|28.78|28.48|30
1640307000000|2021-12-24 00:50:00|28.82|28.52|28.83|28.53|28.83|28.53|28.79|28.49|37
1640307300000|2021-12-24 00:55:00|28.84|28.54|28.82|28.52|28.88|28.58|28.81|28.51|58
1640307600000|2021-12-24 01:00:00|28.81|28.51|28.86|28.56|28.88|28.58|28.8|28.5|60
1640307900000|2021-12-24 01:05:00|28.85|28.55|28.89|28.59|28.89|28.59|28.83|28.53|71
1640308200000|2021-12-24 01:10:00|28.88|28.58|28.91|28.61|28.96|28.66|28.88|28.58|80
1640308500000|2021-12-24 01:15:00|28.92|28.62|28.85|28.55|28.92|28.62|28.83|28.53|67
1640308800000|2021-12-24 01:20:00|28.84|28.54|28.84|28.54|28.87|28.57|28.81|28.51|52
1640309100000|2021-12-24 01:25:00|28.83|28.53|28.83|28.53|28.87|28.57|28.78|28.48|41
1640309400000|2021-12-24 01:30:00|28.84|28.54|28.89|28.59|28.92|28.62|28.84|28.54|64
1640309700000|2021-12-24 01:35:00|28.88|28.58|28.87|28.57|28.9|28.6|28.83|28.53|67
1640310000000|2021-12-24 01:40:00|28.86|28.56|28.85|28.55|28.9|28.6|28.83|28.53|43
1640310300000|2021-12-24 01:45:00|28.86|28.56|28.86|28.56|28.89|28.59|28.85|28.55|42
1640310600000|2021-12-24 01:50:00|28.85|28.55|28.83|28.53|28.87|28.57|28.78|28.48|45
1640310900000|2021-12-24 01:55:00|28.84|28.54|28.86|28.56|28.89|28.59|28.81|28.51|33
1640311200000|2021-12-24 02:00:00|28.87|28.57|28.81|28.51|28.87|28.57|28.81|28.51|61
1640311500000|2021-12-24 02:05:00|28.79|28.49|28.77|28.47|28.8|28.5|28.73|28.43|70
1640311800000|2021-12-24 02:10:00|28.78|28.48|28.67|28.37|28.78|28.48|28.66|28.36|58
1640312100000|2021-12-24 02:15:00|28.68|28.38|28.7|28.4|28.7|28.4|28.63|28.33|33
1640312400000|2021-12-24 02:20:00|28.68|28.38|28.65|28.35|28.7|28.4|28.62|28.32|44
1640312700000|2021-12-24 02:25:00|28.63|28.33|28.7|28.4|28.71|28.41|28.63|28.33|63
1640313000000|2021-12-24 02:30:00|28.67|28.37|28.75|28.45|28.75|28.45|28.67|28.37|38
1640313300000|2021-12-24 02:35:00|28.76|28.46|28.75|28.45|28.76|28.46|28.72|28.42|56
1640313600000|2021-12-24 02:40:00|28.74|28.44|28.66|28.36|28.74|28.44|28.65|28.35|93
1640313900000|2021-12-24 02:45:00|28.64|28.34|28.65|28.35|28.67|28.37|28.63|28.33|41
1640314200000|2021-12-24 02:50:00|28.64|28.34|28.65|28.35|28.66|28.36|28.62|28.32|38
1640314500000|2021-12-24 02:55:00|28.66|28.36|28.65|28.35|28.66|28.36|28.62|28.32|67
1640314800000|2021-12-24 03:00:00|28.64|28.34|28.56|28.26|28.65|28.35|28.55|28.25|48
1640315100000|2021-12-24 03:05:00|28.57|28.27|28.55|28.25|28.59|28.29|28.52|28.22|52
1640315400000|2021-12-24 03:10:00|28.54|28.24|28.57|28.27|28.58|28.28|28.52|28.22|52
1640315700000|2021-12-24 03:15:00|28.58|28.28|28.56|28.26|28.61|28.31|28.55|28.25|39
1640316000000|2021-12-24 03:20:00|28.57|28.27|28.59|28.29|28.64|28.34|28.56|28.26|66
1640316300000|2021-12-24 03:25:00|28.6|28.3|28.51|28.21|28.6|28.3|28.47|28.17|58
1640316600000|2021-12-24 03:30:00|28.5|28.2|28.48|28.18|28.54|28.24|28.48|28.18|63
1640316900000|2021-12-24 03:35:00|28.49|28.19|28.5|28.2|28.51|28.21|28.47|28.17|51
1640317200000|2021-12-24 03:40:00|28.47|28.17|28.49|28.19|28.52|28.22|28.47|28.17|41
1640317500000|2021-12-24 03:45:00|28.5|28.2|28.5|28.2|28.53|28.23|28.48|28.18|57
1640317800000|2021-12-24 03:50:00|28.49|28.19|28.43|28.13|28.5|28.2|28.35|28.05|57
1640318100000|2021-12-24 03:55:00|28.42|28.12|28.49|28.19|28.49|28.19|28.4|28.1|55
1640318400000|2021-12-24 04:00:00|28.48|28.18|28.43|28.13|28.49|28.19|28.4|28.1|72
1640318700000|2021-12-24 04:05:00|28.44|28.14|28.45|28.15|28.46|28.16|28.41|28.11|40
1640319000000|2021-12-24 04:10:00|28.44|28.14|28.46|28.16|28.46|28.16|28.43|28.13|45
1640319300000|2021-12-24 04:15:00|28.45|28.15|28.43|28.13|28.47|28.17|28.43|28.13|37
1640319600000|2021-12-24 04:20:00|28.41|28.11|28.44|28.14|28.44|28.14|28.4|28.1|34
1640319900000|2021-12-24 04:25:00|28.45|28.15|28.48|28.18|28.48|28.18|28.45|28.15|20
1640320200000|2021-12-24 04:30:00|28.49|28.19|28.48|28.18|28.5|28.2|28.46|28.16|32
1640320500000|2021-12-24 04:35:00|28.47|28.17|28.48|28.18|28.48|28.18|28.46|28.16|22
1640320800000|2021-12-24 04:40:00|28.49|28.19|28.53|28.23|28.53|28.23|28.48|28.18|29
1640321100000|2021-12-24 04:45:00|28.52|28.22|28.53|28.23|28.54|28.24|28.52|28.22|40
1640321400000|2021-12-24 04:50:00|28.52|28.22|28.57|28.27|28.57|28.27|28.52|28.22|22
1640321700000|2021-12-24 04:55:00|28.56|28.26|28.53|28.23|28.57|28.27|28.53|28.23|20
1640322000000|2021-12-24 05:00:00|28.54|28.24|28.46|28.16|28.54|28.24|28.43|28.13|37
1640322300000|2021-12-24 05:05:00|28.45|28.15|28.35|28.05|28.46|28.16|28.35|28.05|45
1640322600000|2021-12-24 05:10:00|28.34|28.04|28.4|28.1|28.42|28.12|28.34|28.04|53
1640322900000|2021-12-24 05:15:00|28.41|28.11|28.44|28.14|28.44|28.14|28.4|28.1|44
1640323200000|2021-12-24 05:20:00|28.41|28.11|28.44|28.14|28.45|28.15|28.4|28.1|40
1640323500000|2021-12-24 05:25:00|28.43|28.13|28.17|27.87|28.44|28.14|28.16|27.86|99
1640323800000|2021-12-24 05:30:00|28.18|27.88|28.26|27.96|28.27|27.97|28.18|27.88|69
1640324100000|2021-12-24 05:35:00|28.25|27.95|28.29|27.99|28.31|28.01|28.22|27.92|94
1640324400000|2021-12-24 05:40:00|28.3|28|28.32|28.02|28.32|28.02|28.26|27.96|42
1640324700000|2021-12-24 05:45:00|28.33|28.03|28.3|28|28.35|28.05|28.29|27.99|53
1640325000000|2021-12-24 05:50:00|28.31|28.01|28.33|28.03|28.35|28.05|28.29|27.99|72
1640325300000|2021-12-24 05:55:00|28.34|28.04|28.36|28.06|28.36|28.06|28.32|28.02|41
1640325600000|2021-12-24 06:00:00|28.35|28.05|28.32|28.02|28.36|28.06|28.28|27.98|45
1640325900000|2021-12-24 06:05:00|28.31|28.01|28.31|28.01|28.37|28.07|28.29|27.99|61
1640326200000|2021-12-24 06:10:00|28.3|28|28.24|27.94|28.3|28|28.23|27.93|55
1640326500000|2021-12-24 06:15:00|28.23|27.93|28.24|27.94|28.26|27.96|28.18|27.88|69
1640326800000|2021-12-24 06:20:00|28.23|27.93|28.22|27.92|28.23|27.93|28.13|27.83|59
1640327100000|2021-12-24 06:25:00|28.21|27.91|28.23|27.93|28.25|27.95|28.2|27.9|71
1640327400000|2021-12-24 06:30:00|28.24|27.94|28.26|27.96|28.27|27.97|28.2|27.9|82
1640327700000|2021-12-24 06:35:00|28.27|27.97|28.28|27.98|28.31|28.01|28.26|27.96|63
1640328000000|2021-12-24 06:40:00|28.29|27.99|28.31|28.01|28.32|28.02|28.25|27.95|33
1640328300000|2021-12-24 06:45:00|28.3|28|28.34|28.04|28.38|28.08|28.3|28|53
1640328600000|2021-12-24 06:50:00|28.35|28.05|28.32|28.02|28.37|28.07|28.27|27.97|52
1640328900000|2021-12-24 06:55:00|28.31|28.01|28.28|27.98|28.32|28.02|28.24|27.94|66
1640329200000|2021-12-24 07:00:00|28.27|27.97|28.25|27.95|28.27|27.97|28.2|27.9|66
1640329500000|2021-12-24 07:05:00|28.26|27.96|28.25|27.95|28.28|27.98|28.24|27.94|50
1640329800000|2021-12-24 07:10:00|28.28|27.98|28.33|28.03|28.33|28.03|28.26|27.96|47
1640330100000|2021-12-24 07:15:00|28.34|28.04|28.38|28.08|28.4|28.1|28.33|28.03|81
1640330400000|2021-12-24 07:20:00|28.37|28.07|28.4|28.1|28.41|28.11|28.34|28.04|42
1640330700000|2021-12-24 07:25:00|28.38|28.08|28.38|28.08|28.41|28.11|28.37|28.07|45
1640331000000|2021-12-24 07:30:00|28.39|28.09|28.4|28.1|28.43|28.13|28.39|28.09|68
1640331300000|2021-12-24 07:35:00|28.39|28.09|28.36|28.06|28.39|28.09|28.34|28.04|46
1640331600000|2021-12-24 07:40:00|28.37|28.07|28.38|28.08|28.4|28.1|28.37|28.07|52
1640331900000|2021-12-24 07:45:00|28.39|28.09|28.39|28.09|28.4|28.1|28.35|28.05|43
1640332200000|2021-12-24 07:50:00|28.4|28.1|28.38|28.08|28.41|28.11|28.36|28.06|48
1640332500000|2021-12-24 07:55:00|28.39|28.09|28.39|28.09|28.42|28.12|28.34|28.04|71
1640332800000|2021-12-24 08:00:00|28.38|28.08|28.36|28.06|28.39|28.09|28.34|28.04|48
1640333100000|2021-12-24 08:05:00|28.37|28.07|28.44|28.14|28.44|28.14|28.36|28.06|65
1640333400000|2021-12-24 08:10:00|28.43|28.13|28.56|28.26|28.56|28.26|28.38|28.08|85
1640333700000|2021-12-24 08:15:00|28.57|28.27|28.51|28.21|28.57|28.27|28.48|28.18|40
1640334000000|2021-12-24 08:20:00|28.5|28.2|28.47|28.17|28.53|28.23|28.46|28.16|52
1640334300000|2021-12-24 08:25:00|28.46|28.16|28.59|28.29|28.59|28.29|28.45|28.15|69
1640334600000|2021-12-24 08:30:00|28.6|28.3|28.65|28.35|28.66|28.36|28.59|28.29|34
1640334900000|2021-12-24 08:35:00|28.66|28.36|28.65|28.35|28.68|28.38|28.64|28.34|74
1640335200000|2021-12-24 08:40:00|28.63|28.33|28.59|28.29|28.65|28.35|28.58|28.28|32
1640335500000|2021-12-24 08:45:00|28.58|28.28|28.66|28.36|28.66|28.36|28.57|28.27|59
1640335800000|2021-12-24 08:50:00|28.67|28.37|28.61|28.31|28.69|28.39|28.61|28.31|27
1640336100000|2021-12-24 08:55:00|28.6|28.3|28.6|28.3|28.62|28.32|28.56|28.26|51
1640336400000|2021-12-24 09:00:00|28.59|28.29|28.57|28.27|28.6|28.3|28.49|28.19|57
1640336700000|2021-12-24 09:05:00|28.56|28.26|28.61|28.31|28.62|28.32|28.55|28.25|32
1640337000000|2021-12-24 09:10:00|28.62|28.32|28.61|28.31|28.63|28.33|28.61|28.31|18
1640337300000|2021-12-24 09:15:00|28.58|28.28|28.61|28.31|28.61|28.31|28.58|28.28|70
1640337600000|2021-12-24 09:20:00|28.62|28.32|28.71|28.41|28.71|28.41|28.59|28.29|89
1640337900000|2021-12-24 09:25:00|28.7|28.4|28.73|28.43|28.74|28.44|28.68|28.38|35
1640338200000|2021-12-24 09:30:00|28.72|28.42|28.67|28.37|28.73|28.43|28.65|28.35|46
1640338500000|2021-12-24 09:35:00|28.66|28.36|28.71|28.41|28.72|28.42|28.62|28.32|33
1640338800000|2021-12-24 09:40:00|28.72|28.42|28.73|28.43|28.74|28.44|28.67|28.37|40
1640339100000|2021-12-24 09:45:00|28.72|28.42|28.74|28.44|28.74|28.44|28.72|28.42|19
1640339400000|2021-12-24 09:50:00|28.75|28.45|28.74|28.44|28.76|28.46|28.74|28.44|66
1640339700000|2021-12-24 09:55:00|28.75|28.45|28.74|28.44|28.75|28.45|28.7|28.4|41
1640340000000|2021-12-24 10:00:00|28.75|28.45|28.8|28.5|28.81|28.51|28.74|28.44|29
1640340300000|2021-12-24 10:05:00|28.79|28.49|28.68|28.38|28.8|28.5|28.63|28.33|84
1640340600000|2021-12-24 10:10:00|28.67|28.37|28.7|28.4|28.71|28.41|28.65|28.35|45
1640340900000|2021-12-24 10:15:00|28.69|28.39|28.67|28.37|28.69|28.39|28.66|28.36|67
1640341200000|2021-12-24 10:20:00|28.68|28.38|28.94|28.64|28.94|28.64|28.67|28.37|110
1640341500000|2021-12-24 10:25:00|28.93|28.63|28.96|28.66|28.97|28.67|28.93|28.63|52
1640341800000|2021-12-24 10:30:00|28.95|28.65|29|28.7|29|28.7|28.89|28.59|101
1640342100000|2021-12-24 10:35:00|28.99|28.69|28.94|28.64|28.99|28.69|28.9|28.6|134
1640342400000|2021-12-24 10:40:00|28.91|28.61|28.94|28.64|28.95|28.65|28.91|28.61|56
1640342700000|2021-12-24 10:45:00|28.93|28.63|28.86|28.56|28.93|28.63|28.85|28.55|52
1640343000000|2021-12-24 10:50:00|28.85|28.55|28.77|28.47|28.86|28.56|28.73|28.43|75
1640343300000|2021-12-24 10:55:00|28.78|28.48|28.79|28.49|28.82|28.52|28.78|28.48|77
1640343600000|2021-12-24 11:00:00|28.8|28.5|28.76|28.46|28.81|28.51|28.73|28.43|59
1640343900000|2021-12-24 11:05:00|28.77|28.47|28.81|28.51|28.81|28.51|28.76|28.46|41
1640344200000|2021-12-24 11:10:00|28.8|28.5|28.85|28.55|28.87|28.57|28.8|28.5|51
1640344500000|2021-12-24 11:15:00|28.84|28.54|28.88|28.58|28.89|28.59|28.83|28.53|47
1640344800000|2021-12-24 11:20:00|28.85|28.55|28.92|28.62|28.94|28.64|28.84|28.54|46
1640345100000|2021-12-24 11:25:00|28.93|28.63|28.81|28.51|28.94|28.64|28.77|28.47|46
1640345400000|2021-12-24 11:30:00|28.82|28.52|28.82|28.52|28.83|28.53|28.76|28.46|44
1640345700000|2021-12-24 11:35:00|28.83|28.53|28.81|28.51|28.84|28.54|28.78|28.48|80
1640346000000|2021-12-24 11:40:00|28.8|28.5|28.72|28.42|28.8|28.5|28.72|28.42|51
1640346300000|2021-12-24 11:45:00|28.69|28.39|28.7|28.4|28.8|28.5|28.69|28.39|52
1640346600000|2021-12-24 11:50:00|28.69|28.39|28.57|28.27|28.69|28.39|28.56|28.26|79
1640346900000|2021-12-24 11:55:00|28.58|28.28|28.64|28.34|28.68|28.38|28.56|28.26|81
1640347200000|2021-12-24 12:00:00|28.63|28.33|28.51|28.21|28.66|28.36|28.49|28.19|85
1640347500000|2021-12-24 12:05:00|28.5|28.2|28.46|28.16|28.51|28.21|28.43|28.13|89
1640347800000|2021-12-24 12:10:00|28.45|28.15|28.62|28.32|28.62|28.32|28.44|28.14|72
1640348100000|2021-12-24 12:15:00|28.63|28.33|28.64|28.34|28.65|28.35|28.61|28.31|24
1640348400000|2021-12-24 12:20:00|28.63|28.33|28.71|28.41|28.72|28.42|28.62|28.32|29
1640348700000|2021-12-24 12:25:00|28.7|28.4|28.64|28.34|28.71|28.41|28.61|28.31|47
1640349000000|2021-12-24 12:30:00|28.63|28.33|28.73|28.43|28.73|28.43|28.61|28.31|77
1640349300000|2021-12-24 12:35:00|28.72|28.42|28.62|28.32|28.73|28.43|28.62|28.32|51
1640349600000|2021-12-24 12:40:00|28.63|28.33|28.7|28.4|28.72|28.42|28.6|28.3|51
1640349900000|2021-12-24 12:45:00|28.68|28.38|28.77|28.47|28.8|28.5|28.67|28.37|48
1640350200000|2021-12-24 12:50:00|28.8|28.5|28.77|28.47|28.8|28.5|28.7|28.4|45
1640350500000|2021-12-24 12:55:00|28.74|28.44|28.74|28.44|28.77|28.47|28.72|28.42|41
1640350800000|2021-12-24 13:00:00|28.73|28.43|28.69|28.39|28.73|28.43|28.65|28.35|49
1640351100000|2021-12-24 13:05:00|28.68|28.38|28.62|28.32|28.71|28.41|28.61|28.31|38
1640351400000|2021-12-24 13:10:00|28.59|28.29|28.62|28.32|28.63|28.33|28.59|28.29|25
1640351700000|2021-12-24 13:15:00|28.63|28.33|28.65|28.35|28.65|28.35|28.63|28.33|15
1640352000000|2021-12-24 13:20:00|28.64|28.34|28.62|28.32|28.64|28.34|28.57|28.27|31
1640352300000|2021-12-24 13:25:00|28.61|28.31|28.65|28.35|28.7|28.4|28.61|28.31|57
1640352600000|2021-12-24 13:30:00|28.64|28.34|28.69|28.39|28.69|28.39|28.62|28.32|26
1640352900000|2021-12-24 13:35:00|28.66|28.36|28.66|28.36|28.69|28.39|28.63|28.33|35
1640353200000|2021-12-24 13:40:00|28.67|28.37|28.8|28.5|28.81|28.51|28.67|28.37|56
1640353500000|2021-12-24 13:45:00|28.81|28.51|28.76|28.46|28.83|28.53|28.73|28.43|54
1640353800000|2021-12-24 13:50:00|28.77|28.47|28.72|28.42|28.77|28.47|28.69|28.39|28
1640354100000|2021-12-24 13:55:00|28.73|28.43|28.71|28.41|28.76|28.46|28.68|28.38|59
1640354400000|2021-12-24 14:00:00|28.7|28.4|28.68|28.38|28.72|28.42|28.66|28.36|73
1640354700000|2021-12-24 14:05:00|28.67|28.37|28.72|28.42|28.74|28.44|28.65|28.35|54
1640355000000|2021-12-24 14:10:00|28.71|28.41|28.81|28.51|28.81|28.51|28.71|28.41|59
1640355300000|2021-12-24 14:15:00|28.8|28.5|28.77|28.47|28.81|28.51|28.73|28.43|42
1640355600000|2021-12-24 14:20:00|28.78|28.48|28.68|28.38|28.79|28.49|28.65|28.35|50
1640355900000|2021-12-24 14:25:00|28.65|28.35|28.74|28.44|28.76|28.46|28.63|28.33|58
1640356200000|2021-12-24 14:30:00|28.73|28.43|28.76|28.46|28.77|28.47|28.73|28.43|32
1640356500000|2021-12-24 14:35:00|28.75|28.45|28.74|28.44|28.76|28.46|28.72|28.42|22
1640356800000|2021-12-24 14:40:00|28.73|28.43|28.75|28.45|28.77|28.47|28.71|28.41|25
1640357100000|2021-12-24 14:45:00|28.76|28.46|28.74|28.44|28.77|28.47|28.72|28.42|26
1640357400000|2021-12-24 14:50:00|28.73|28.43|28.63|28.33|28.77|28.47|28.62|28.32|56
1640357700000|2021-12-24 14:55:00|28.64|28.34|28.35|28.05|28.64|28.34|28.22|27.92|181
1640358000000|2021-12-24 15:00:00|28.34|28.04|27.95|27.65|28.34|28.04|27.91|27.61|223
1640358300000|2021-12-24 15:05:00|27.96|27.66|28.11|27.81|28.2|27.9|27.93|27.63|160
1640358600000|2021-12-24 15:10:00|28.13|27.83|28.12|27.82|28.18|27.88|28.05|27.75|89
1640358900000|2021-12-24 15:15:00|28.13|27.83|28.21|27.91|28.26|27.96|28.12|27.82|121
1640359200000|2021-12-24 15:20:00|28.2|27.9|28.17|27.87|28.23|27.93|28.11|27.81|113
1640359500000|2021-12-24 15:25:00|28.16|27.86|28.23|27.93|28.25|27.95|28.11|27.81|66
1640359800000|2021-12-24 15:30:00|28.24|27.94|28.17|27.87|28.24|27.94|28.12|27.82|67
1640360100000|2021-12-24 15:35:00|28.18|27.88|28.14|27.84|28.19|27.89|28.1|27.8|57
1640360400000|2021-12-24 15:40:00|28.15|27.85|28.16|27.86|28.17|27.87|28.09|27.79|77
1640360700000|2021-12-24 15:45:00|28.17|27.87|28.15|27.85|28.17|27.87|28.12|27.82|55
1640361000000|2021-12-24 15:50:00|28.16|27.86|28.26|27.96|28.26|27.96|28.15|27.85|97
1640361300000|2021-12-24 15:55:00|28.27|27.97|28.25|27.95|28.31|28.01|28.25|27.95|82
1640361600000|2021-12-24 16:00:00|28.24|27.94|28.38|28.08|28.4|28.1|28.18|27.88|76
1640361900000|2021-12-24 16:05:00|28.37|28.07|28.39|28.09|28.43|28.13|28.36|28.06|36
1640362200000|2021-12-24 16:10:00|28.4|28.1|28.48|28.18|28.51|28.21|28.36|28.06|94
1640362500000|2021-12-24 16:15:00|28.47|28.17|28.34|28.04|28.52|28.22|28.34|28.04|50
1640362800000|2021-12-24 16:20:00|28.33|28.03|28.38|28.08|28.4|28.1|28.32|28.02|55
1640363100000|2021-12-24 16:25:00|28.39|28.09|28.43|28.13|28.43|28.13|28.37|28.07|59
1640363400000|2021-12-24 16:30:00|28.44|28.14|28.36|28.06|28.44|28.14|28.34|28.04|79
1640363700000|2021-12-24 16:35:00|28.37|28.07|28.36|28.06|28.38|28.08|28.32|28.02|38
1640364000000|2021-12-24 16:40:00|28.37|28.07|28.18|27.88|28.39|28.09|28.15|27.85|132
1640364300000|2021-12-24 16:45:00|28.19|27.89|28.26|27.96|28.42|28.12|28.18|27.88|99
1640364600000|2021-12-24 16:50:00|28.27|27.97|28.31|28.01|28.34|28.04|28.27|27.97|44
1640364900000|2021-12-24 16:55:00|28.32|28.02|28.34|28.04|28.36|28.06|28.24|27.94|72
1640365200000|2021-12-24 17:00:00|28.33|28.03|28.33|28.03|28.45|28.15|28.29|27.99|95
1640365500000|2021-12-24 17:05:00|28.32|28.02|28.24|27.94|28.37|28.07|28.24|27.94|69
1640365800000|2021-12-24 17:10:00|28.25|27.95|28.25|27.95|28.25|27.95|28.2|27.9|37
1640366100000|2021-12-24 17:15:00|28.26|27.96|28.15|27.85|28.26|27.96|28.15|27.85|60
1640366400000|2021-12-24 17:20:00|28.16|27.86|28.18|27.88|28.2|27.9|28.15|27.85|36
1640366700000|2021-12-24 17:25:00|28.19|27.89|28.15|27.85|28.2|27.9|28.11|27.81|88
1640367000000|2021-12-24 17:30:00|28.16|27.86|28.21|27.91|28.22|27.92|28.15|27.85|72
1640367300000|2021-12-24 17:35:00|28.2|27.9|28.27|27.97|28.27|27.97|28.17|27.87|39
1640367600000|2021-12-24 17:40:00|28.26|27.96|28.24|27.94|28.27|27.97|28.23|27.93|30
1640367900000|2021-12-24 17:45:00|28.23|27.93|28.28|27.98|28.29|27.99|28.23|27.93|62
1640368200000|2021-12-24 17:50:00|28.29|27.99|28.34|28.04|28.36|28.06|28.26|27.96|43
1640368500000|2021-12-24 17:55:00|28.3|28|28.37|28.07|28.41|28.11|28.3|28|57
1640368800000|2021-12-24 18:00:00|28.38|28.08|28.41|28.11|28.41|28.11|28.34|28.04|42
1640369100000|2021-12-24 18:05:00|28.4|28.1|28.42|28.12|28.45|28.15|28.37|28.07|32
1640369400000|2021-12-24 18:10:00|28.41|28.11|28.38|28.08|28.44|28.14|28.36|28.06|54
1640369700000|2021-12-24 18:15:00|28.34|28.04|28.35|28.05|28.39|28.09|28.33|28.03|46
1640370000000|2021-12-24 18:20:00|28.36|28.06|28.39|28.09|28.39|28.09|28.31|28.01|38
1640370300000|2021-12-24 18:25:00|28.4|28.1|28.39|28.09|28.42|28.12|28.32|28.02|71
1640370600000|2021-12-24 18:30:00|28.38|28.08|28.4|28.1|28.41|28.11|28.38|28.08|49
1640370900000|2021-12-24 18:35:00|28.41|28.11|28.42|28.12|28.44|28.14|28.39|28.09|32
1640371200000|2021-12-24 18:40:00|28.43|28.13|28.37|28.07|28.43|28.13|28.32|28.02|59
1640371500000|2021-12-24 18:45:00|28.36|28.06|28.43|28.13|28.48|28.18|28.35|28.05|81
1640371800000|2021-12-24 18:50:00|28.42|28.12|28.41|28.11|28.47|28.17|28.39|28.09|75
1640372100000|2021-12-24 18:55:00|28.42|28.12|28.49|28.19|28.49|28.19|28.4|28.1|49
1640372400000|2021-12-24 19:00:00|28.48|28.18|28.45|28.15|28.49|28.19|28.45|28.15|68
1640372700000|2021-12-24 19:05:00|28.46|28.16|28.54|28.24|28.57|28.27|28.41|28.11|55
1640373000000|2021-12-24 19:10:00|28.55|28.25|28.53|28.23|28.56|28.26|28.52|28.22|47
1640373300000|2021-12-24 19:15:00|28.52|28.22|28.38|28.08|28.53|28.23|28.36|28.06|61
1640373600000|2021-12-24 19:20:00|28.39|28.09|28.26|27.96|28.39|28.09|28.22|27.92|76
1640373900000|2021-12-24 19:25:00|28.25|27.95|28.28|27.98|28.29|27.99|28.24|27.94|61
1640374200000|2021-12-24 19:30:00|28.27|27.97|28.15|27.85|28.28|27.98|28.15|27.85|70
1640374500000|2021-12-24 19:35:00|28.14|27.84|28.22|27.92|28.22|27.92|28.11|27.81|64
1640374800000|2021-12-24 19:40:00|28.21|27.91|28.11|27.81|28.22|27.92|28.04|27.74|110
1640375100000|2021-12-24 19:45:00|28.1|27.8|28.11|27.81|28.17|27.87|28.06|27.76|84
1640375400000|2021-12-24 19:50:00|28.07|27.77|28.03|27.73|28.09|27.79|27.99|27.69|39
1640375700000|2021-12-24 19:55:00|28.02|27.72|27.95|27.65|28.06|27.76|27.89|27.59|102
1640376000000|2021-12-24 20:00:00|27.96|27.66|28.01|27.71|28.07|27.77|27.86|27.56|198
1640376300000|2021-12-24 20:05:00|28.02|27.72|28.01|27.71|28.03|27.73|27.93|27.63|84
1640376600000|2021-12-24 20:10:00|28.02|27.72|28.16|27.86|28.17|27.87|28.02|27.72|63
1640376900000|2021-12-24 20:15:00|28.17|27.87|28.12|27.82|28.21|27.91|28.1|27.8|86
1640377200000|2021-12-24 20:20:00|28.11|27.81|28.08|27.78|28.13|27.83|28.04|27.74|82
1640377500000|2021-12-24 20:25:00|28.07|27.77|28.1|27.8|28.16|27.86|28.07|27.77|73
1640377800000|2021-12-24 20:30:00|28.09|27.79|28.11|27.81|28.12|27.82|28.05|27.75|59
1640378100000|2021-12-24 20:35:00|28.1|27.8|28.16|27.86|28.16|27.86|28.09|27.79|46
1640378400000|2021-12-24 20:40:00|28.15|27.85|28.19|27.89|28.2|27.9|28.14|27.84|58
1640378700000|2021-12-24 20:45:00|28.2|27.9|28.25|27.95|28.26|27.96|28.16|27.86|57
1640379000000|2021-12-24 20:50:00|28.24|27.94|28.21|27.91|28.25|27.95|28.13|27.83|45
1640379300000|2021-12-24 20:55:00|28.2|27.9|28.21|27.91|28.22|27.92|28.15|27.85|40
1640379600000|2021-12-24 21:00:00|28.2|27.9|28.2|27.9|28.21|27.91|28.15|27.85|55
1640379900000|2021-12-24 21:05:00|28.19|27.89|28.21|27.91|28.21|27.91|28.12|27.82|43
1640380200000|2021-12-24 21:10:00|28.2|27.9|28.17|27.87|28.23|27.93|28.13|27.83|35
1640380500000|2021-12-24 21:15:00|28.18|27.88|28.15|27.85|28.18|27.88|28.1|27.8|44
1640380800000|2021-12-24 21:20:00|28.16|27.86|28.16|27.86|28.18|27.88|28.12|27.82|52
1640381100000|2021-12-24 21:25:00|28.17|27.87|28.25|27.95|28.25|27.95|28.16|27.86|68
1640381400000|2021-12-24 21:30:00|28.26|27.96|28.13|27.83|28.26|27.96|28.13|27.83|29
1640381700000|2021-12-24 21:35:00|28.12|27.82|28.12|27.82|28.13|27.83|28.04|27.74|71
1640382000000|2021-12-24 21:40:00|28.11|27.81|28.16|27.86|28.22|27.92|28.08|27.78|68
1640382300000|2021-12-24 21:45:00|28.15|27.85|28.17|27.87|28.2|27.9|28.13|27.83|43
1640382600000|2021-12-24 21:50:00|28.18|27.88|28.19|27.89|28.21|27.91|28.15|27.85|19
1640382900000|2021-12-24 21:55:00|28.2|27.9|28.14|27.84|28.2|27.9|28.14|27.84|59
1640505300000|2021-12-26 07:55:00|28.19|27.89|28.88|28.58|28.88|28.58|28.19|27.89|3
1640505600000|2021-12-26 08:00:00|28.83|28.53|28.82|28.52|28.86|28.56|28.82|28.52|39
1640505900000|2021-12-26 08:05:00|28.83|28.53|28.88|28.58|28.89|28.59|28.82|28.52|36
1640506200000|2021-12-26 08:10:00|28.89|28.59|28.89|28.59|28.9|28.6|28.84|28.54|60
1640506500000|2021-12-26 08:15:00|28.9|28.6|28.97|28.67|28.97|28.67|28.9|28.6|40
1640506800000|2021-12-26 08:20:00|28.96|28.66|29.01|28.71|29.03|28.73|28.93|28.63|49
1640507100000|2021-12-26 08:25:00|29.02|28.72|29.02|28.72|29.03|28.73|28.99|28.69|43
1640507400000|2021-12-26 08:30:00|29.03|28.73|29.01|28.71|29.03|28.73|28.97|28.67|23
1640507700000|2021-12-26 08:35:00|29.02|28.72|28.99|28.69|29.02|28.72|28.95|28.65|18
1640508000000|2021-12-26 08:40:00|28.98|28.68|28.96|28.66|28.99|28.69|28.95|28.65|39
1640508300000|2021-12-26 08:45:00|28.97|28.67|28.86|28.56|28.97|28.67|28.81|28.51|67
1640508600000|2021-12-26 08:50:00|28.87|28.57|28.87|28.57|28.9|28.6|28.85|28.55|35
1640508900000|2021-12-26 08:55:00|28.86|28.56|28.89|28.59|28.89|28.59|28.81|28.51|52
1640509200000|2021-12-26 09:00:00|28.88|28.58|28.87|28.57|28.9|28.6|28.85|28.55|61
1640509500000|2021-12-26 09:05:00|28.88|28.58|28.89|28.59|28.9|28.6|28.84|28.54|38
1640509800000|2021-12-26 09:10:00|28.88|28.58|28.92|28.62|28.93|28.63|28.83|28.53|39
1640510100000|2021-12-26 09:15:00|28.91|28.61|28.94|28.64|28.94|28.64|28.86|28.56|31
1640510400000|2021-12-26 09:20:00|28.95|28.65|28.95|28.65|28.96|28.66|28.9|28.6|35
1640510700000|2021-12-26 09:25:00|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|23
1640511000000|2021-12-26 09:30:00|28.95|28.65|28.97|28.67|28.98|28.68|28.9|28.6|49
1640511300000|2021-12-26 09:35:00|28.96|28.66|29.01|28.71|29.02|28.72|28.96|28.66|26
1640511600000|2021-12-26 09:40:00|29.02|28.72|29.03|28.73|29.05|28.75|28.99|28.69|43
1640511900000|2021-12-26 09:45:00|29.04|28.74|29.14|28.84|29.15|28.85|29.04|28.74|63
1640512200000|2021-12-26 09:50:00|29.15|28.85|29.06|28.76|29.15|28.85|29.03|28.73|68
1640512500000|2021-12-26 09:55:00|29.05|28.75|29.09|28.79|29.13|28.83|29.04|28.74|92
1640512800000|2021-12-26 10:00:00|29.1|28.8|29.08|28.78|29.11|28.81|29.05|28.75|61
1640513100000|2021-12-26 10:05:00|29.07|28.77|29.07|28.77|29.08|28.78|29.02|28.72|48
1640513400000|2021-12-26 10:10:00|29.08|28.78|29.05|28.75|29.1|28.8|29.04|28.74|52
1640513700000|2021-12-26 10:15:00|29.06|28.76|29.05|28.75|29.06|28.76|29|28.7|34
1640514000000|2021-12-26 10:20:00|29.04|28.74|29|28.7|29.05|28.75|28.97|28.67|37
1640514300000|2021-12-26 10:25:00|29.01|28.71|29.05|28.75|29.08|28.78|29.01|28.71|43
1640514600000|2021-12-26 10:30:00|29.06|28.76|29.06|28.76|29.07|28.77|29.01|28.71|33
1640514900000|2021-12-26 10:35:00|29.05|28.75|29.16|28.86|29.16|28.86|29.01|28.71|74
1640515200000|2021-12-26 10:40:00|29.15|28.85|29.14|28.84|29.16|28.86|29.12|28.82|50
1640515500000|2021-12-26 10:45:00|29.15|28.85|29.16|28.86|29.17|28.87|29.13|28.83|68
1640515800000|2021-12-26 10:50:00|29.17|28.87|29.13|28.83|29.17|28.87|29.09|28.79|33
1640516100000|2021-12-26 10:55:00|29.12|28.82|29.21|28.91|29.22|28.92|29.11|28.81|82
1640516400000|2021-12-26 11:00:00|29.22|28.92|29.25|28.95|29.26|28.96|29.21|28.91|65
1640516700000|2021-12-26 11:05:00|29.26|28.96|29.26|28.96|29.27|28.97|29.22|28.92|53
1640517000000|2021-12-26 11:10:00|29.27|28.97|29.24|28.94|29.28|28.98|29.22|28.92|46
1640517300000|2021-12-26 11:15:00|29.23|28.93|29.26|28.96|29.26|28.96|29.22|28.92|90
1640517600000|2021-12-26 11:20:00|29.22|28.92|29.24|28.94|29.26|28.96|29.22|28.92|34
1640517900000|2021-12-26 11:25:00|29.25|28.95|29.29|28.99|29.3|29|29.21|28.91|51
1640518200000|2021-12-26 11:30:00|29.28|28.98|29.26|28.96|29.3|29|29.22|28.92|56
1640518500000|2021-12-26 11:35:00|29.25|28.95|29.16|28.86|29.25|28.95|29.1|28.8|102
1640518800000|2021-12-26 11:40:00|29.15|28.85|29.15|28.85|29.15|28.85|29.06|28.76|69
1640519100000|2021-12-26 11:45:00|29.14|28.84|28.96|28.66|29.17|28.87|28.85|28.55|139
1640519400000|2021-12-26 11:50:00|28.95|28.65|29.05|28.75|29.06|28.76|28.94|28.64|112
1640519700000|2021-12-26 11:55:00|29.04|28.74|29|28.7|29.04|28.74|28.97|28.67|73
1640520000000|2021-12-26 12:00:00|29.01|28.71|29.06|28.76|29.08|28.78|28.91|28.61|107
1640520300000|2021-12-26 12:05:00|29.05|28.75|29.07|28.77|29.09|28.79|29.01|28.71|45
1640520600000|2021-12-26 12:10:00|29.06|28.76|29.07|28.77|29.08|28.78|29.03|28.73|46
1640520900000|2021-12-26 12:15:00|29.06|28.76|29.09|28.79|29.09|28.79|29.03|28.73|27
1640521200000|2021-12-26 12:20:00|29.1|28.8|29.06|28.76|29.11|28.81|29.04|28.74|53
1640521500000|2021-12-26 12:25:00|29.05|28.75|28.98|28.68|29.05|28.75|28.93|28.63|71
1640521800000|2021-12-26 12:30:00|28.99|28.69|28.96|28.66|29.01|28.71|28.96|28.66|48
1640522100000|2021-12-26 12:35:00|28.97|28.67|29.03|28.73|29.05|28.75|28.96|28.66|63
1640522400000|2021-12-26 12:40:00|29.02|28.72|29.05|28.75|29.07|28.77|29.01|28.71|59
1640522700000|2021-12-26 12:45:00|29.06|28.76|29.09|28.79|29.09|28.79|29.03|28.73|47
1640523000000|2021-12-26 12:50:00|29.08|28.78|29.03|28.73|29.09|28.79|29.01|28.71|56
1640523300000|2021-12-26 12:55:00|29.06|28.76|28.99|28.69|29.06|28.76|28.99|28.69|54
1640523600000|2021-12-26 13:00:00|29|28.7|28.98|28.68|29|28.7|28.94|28.64|35
1640523900000|2021-12-26 13:05:00|28.97|28.67|29.01|28.71|29.03|28.73|28.97|28.67|71
1640524200000|2021-12-26 13:10:00|29|28.7|28.96|28.66|29.01|28.71|28.93|28.63|70
1640524500000|2021-12-26 13:15:00|28.97|28.67|28.96|28.66|29.01|28.71|28.93|28.63|68
1640524800000|2021-12-26 13:20:00|28.97|28.67|28.94|28.64|28.97|28.67|28.91|28.61|59
1640525100000|2021-12-26 13:25:00|28.95|28.65|28.85|28.55|28.96|28.66|28.85|28.55|32
1640525400000|2021-12-26 13:30:00|28.86|28.56|28.95|28.65|28.96|28.66|28.85|28.55|97
1640525700000|2021-12-26 13:35:00|28.96|28.66|28.94|28.64|28.96|28.66|28.91|28.61|21
1640526000000|2021-12-26 13:40:00|28.93|28.63|28.88|28.58|28.94|28.64|28.88|28.58|39
1640526300000|2021-12-26 13:45:00|28.89|28.59|28.89|28.59|28.91|28.61|28.86|28.56|56
1640526600000|2021-12-26 13:50:00|28.88|28.58|28.85|28.55|28.88|28.58|28.83|28.53|62
1640526900000|2021-12-26 13:55:00|28.86|28.56|28.84|28.54|28.88|28.58|28.83|28.53|51
1640527200000|2021-12-26 14:00:00|28.85|28.55|28.85|28.55|28.86|28.56|28.81|28.51|43
1640527500000|2021-12-26 14:05:00|28.84|28.54|28.82|28.52|28.85|28.55|28.78|28.48|56
1640527800000|2021-12-26 14:10:00|28.81|28.51|28.8|28.5|28.84|28.54|28.76|28.46|65
1640528100000|2021-12-26 14:15:00|28.79|28.49|28.75|28.45|28.79|28.49|28.69|28.39|75
1640528400000|2021-12-26 14:20:00|28.74|28.44|28.75|28.45|28.78|28.48|28.7|28.4|42
1640528700000|2021-12-26 14:25:00|28.76|28.46|28.74|28.44|28.77|28.47|28.7|28.4|63
1640529000000|2021-12-26 14:30:00|28.75|28.45|28.77|28.47|28.8|28.5|28.7|28.4|62
1640529300000|2021-12-26 14:35:00|28.78|28.48|28.77|28.47|28.8|28.5|28.76|28.46|34
1640529600000|2021-12-26 14:40:00|28.78|28.48|28.82|28.52|28.83|28.53|28.73|28.43|33
1640529900000|2021-12-26 14:45:00|28.81|28.51|28.77|28.47|28.82|28.52|28.7|28.4|101
1640530200000|2021-12-26 14:50:00|28.76|28.46|28.84|28.54|28.84|28.54|28.76|28.46|45
1640530500000|2021-12-26 14:55:00|28.85|28.55|28.79|28.49|28.85|28.55|28.78|28.48|41
1640530800000|2021-12-26 15:00:00|28.8|28.5|28.79|28.49|28.8|28.5|28.74|28.44|48
1640531100000|2021-12-26 15:05:00|28.8|28.5|28.81|28.51|28.81|28.51|28.75|28.45|45
1640531400000|2021-12-26 15:10:00|28.8|28.5|28.79|28.49|28.8|28.5|28.73|28.43|39
1640531700000|2021-12-26 15:15:00|28.78|28.48|28.88|28.58|28.89|28.59|28.78|28.48|54
1640532000000|2021-12-26 15:20:00|28.89|28.59|28.96|28.66|28.98|28.68|28.85|28.55|98
1640532300000|2021-12-26 15:25:00|28.95|28.65|28.93|28.63|28.96|28.66|28.89|28.59|50
1640532600000|2021-12-26 15:30:00|28.94|28.64|28.94|28.64|28.96|28.66|28.91|28.61|36
1640532900000|2021-12-26 15:35:00|28.93|28.63|28.95|28.65|28.96|28.66|28.93|28.63|43
1640533200000|2021-12-26 15:40:00|28.96|28.66|28.96|28.66|28.97|28.67|28.91|28.61|39
1640533500000|2021-12-26 15:45:00|28.95|28.65|28.85|28.55|28.95|28.65|28.85|28.55|36
1640533800000|2021-12-26 15:50:00|28.86|28.56|28.92|28.62|28.94|28.64|28.85|28.55|88
1640534100000|2021-12-26 15:55:00|28.93|28.63|28.92|28.62|28.93|28.63|28.87|28.57|28
1640534400000|2021-12-26 16:00:00|28.93|28.63|28.96|28.66|28.99|28.69|28.89|28.59|73
1640534700000|2021-12-26 16:05:00|28.95|28.65|28.94|28.64|28.98|28.68|28.9|28.6|63
1640535000000|2021-12-26 16:10:00|28.93|28.63|28.92|28.62|28.95|28.65|28.87|28.57|60
1640535300000|2021-12-26 16:15:00|28.91|28.61|28.93|28.63|28.96|28.66|28.91|28.61|41
1640535600000|2021-12-26 16:20:00|28.94|28.64|29.06|28.76|29.06|28.76|28.87|28.57|42
1640535900000|2021-12-26 16:25:00|29.07|28.77|29.1|28.8|29.1|28.8|29.04|28.74|38
1640536200000|2021-12-26 16:30:00|29.09|28.79|29.12|28.82|29.15|28.85|29.09|28.79|74
1640536500000|2021-12-26 16:35:00|29.13|28.83|29.09|28.79|29.15|28.85|29.04|28.74|51
1640536800000|2021-12-26 16:40:00|29.05|28.75|29.1|28.8|29.1|28.8|29.05|28.75|29
1640537100000|2021-12-26 16:45:00|29.09|28.79|29.08|28.78|29.13|28.83|29.06|28.76|57
1640537400000|2021-12-26 16:50:00|29.09|28.79|29.1|28.8|29.1|28.8|29.04|28.74|20
1640537700000|2021-12-26 16:55:00|29.11|28.81|29.1|28.8|29.12|28.82|29.06|28.76|51
1640538000000|2021-12-26 17:00:00|29.11|28.81|29.15|28.85|29.17|28.87|29.09|28.79|57
1640538300000|2021-12-26 17:05:00|29.14|28.84|29.09|28.79|29.15|28.85|29.05|28.75|64
1640538600000|2021-12-26 17:10:00|29.1|28.8|29.14|28.84|29.17|28.87|29.09|28.79|69
1640538900000|2021-12-26 17:15:00|29.13|28.83|29.17|28.87|29.17|28.87|29.11|28.81|78
1640539200000|2021-12-26 17:20:00|29.16|28.86|29.23|28.93|29.24|28.94|29.12|28.82|79
1640539500000|2021-12-26 17:25:00|29.24|28.94|29.19|28.89|29.25|28.95|29.17|28.87|56
1640539800000|2021-12-26 17:30:00|29.18|28.88|29.21|28.91|29.21|28.91|29.14|28.84|36
1640540100000|2021-12-26 17:35:00|29.22|28.92|29.26|28.96|29.27|28.97|29.21|28.91|25
1640540400000|2021-12-26 17:40:00|29.27|28.97|29.2|28.9|29.27|28.97|29.17|28.87|80
1640540700000|2021-12-26 17:45:00|29.17|28.87|29.18|28.88|29.22|28.92|29.17|28.87|40
1640541000000|2021-12-26 17:50:00|29.19|28.89|29.28|28.98|29.31|29.01|29.19|28.89|48
1640541300000|2021-12-26 17:55:00|29.27|28.97|29.27|28.97|29.29|28.99|29.21|28.91|53
1640541600000|2021-12-26 18:00:00|29.28|28.98|29.31|29.01|29.32|29.02|29.24|28.94|64
1640541900000|2021-12-26 18:05:00|29.32|29.02|29.32|29.02|29.35|29.05|29.26|28.96|58
1640542200000|2021-12-26 18:10:00|29.31|29.01|29.31|29.01|29.32|29.02|29.24|28.94|38
1640542500000|2021-12-26 18:15:00|29.32|29.02|29.32|29.02|29.33|29.03|29.31|29.01|31
1640542800000|2021-12-26 18:20:00|29.31|29.01|29.39|29.09|29.4|29.1|29.31|29.01|49
1640543100000|2021-12-26 18:25:00|29.35|29.05|29.4|29.1|29.42|29.12|29.35|29.05|50
1640543400000|2021-12-26 18:30:00|29.41|29.11|29.39|29.09|29.41|29.11|29.34|29.04|22
1640543700000|2021-12-26 18:35:00|29.38|29.08|29.35|29.05|29.39|29.09|29.31|29.01|51
1640544000000|2021-12-26 18:40:00|29.39|29.09|29.38|29.08|29.39|29.09|29.34|29.04|34
1640544300000|2021-12-26 18:45:00|29.39|29.09|29.29|28.99|29.39|29.09|29.29|28.99|33
1640544600000|2021-12-26 18:50:00|29.3|29|29.29|28.99|29.32|29.02|29.27|28.97|59
1640544900000|2021-12-26 18:55:00|29.28|28.98|29.39|29.09|29.45|29.15|29.27|28.97|112
1640545200000|2021-12-26 19:00:00|29.4|29.1|29.4|29.1|29.47|29.17|29.36|29.06|41
1640545500000|2021-12-26 19:05:00|29.39|29.09|29.41|29.11|29.42|29.12|29.33|29.03|77
1640545800000|2021-12-26 19:10:00|29.43|29.13|29.4|29.1|29.46|29.16|29.4|29.1|65
1640546100000|2021-12-26 19:15:00|29.41|29.11|29.3|29|29.41|29.11|29.3|29|42
1640546400000|2021-12-26 19:20:00|29.29|28.99|29.34|29.04|29.37|29.07|29.29|28.99|77
1640546700000|2021-12-26 19:25:00|29.37|29.07|29.35|29.05|29.39|29.09|29.34|29.04|47
1640547000000|2021-12-26 19:30:00|29.34|29.04|29.43|29.13|29.43|29.13|29.34|29.04|45
1640547300000|2021-12-26 19:35:00|29.42|29.12|29.43|29.13|29.47|29.17|29.42|29.12|40
1640547600000|2021-12-26 19:40:00|29.44|29.14|29.41|29.11|29.44|29.14|29.38|29.08|64
1640547900000|2021-12-26 19:45:00|29.4|29.1|29.4|29.1|29.41|29.11|29.34|29.04|61
1640548200000|2021-12-26 19:50:00|29.39|29.09|29.42|29.12|29.43|29.13|29.38|29.08|33
1640548500000|2021-12-26 19:55:00|29.43|29.13|29.43|29.13|29.44|29.14|29.37|29.07|27
1640548800000|2021-12-26 20:00:00|29.44|29.14|29.46|29.16|29.46|29.16|29.39|29.09|27
1640549100000|2021-12-26 20:05:00|29.45|29.15|29.46|29.16|29.47|29.17|29.4|29.1|18
1640549400000|2021-12-26 20:10:00|29.45|29.15|29.44|29.14|29.46|29.16|29.4|29.1|27
1640549700000|2021-12-26 20:15:00|29.41|29.11|29.56|29.26|29.58|29.28|29.4|29.1|77
1640550000000|2021-12-26 20:20:00|29.55|29.25|29.47|29.17|29.57|29.27|29.47|29.17|71
1640550300000|2021-12-26 20:25:00|29.48|29.18|29.51|29.21|29.51|29.21|29.44|29.14|53
1640550600000|2021-12-26 20:30:00|29.5|29.2|29.61|29.11|29.63|29.21|29.49|29.07|38
1640550900000|2021-12-26 20:35:00|29.6|29.1|29.6|29.1|29.62|29.12|29.55|29.05|71
1640551200000|2021-12-26 20:40:00|29.59|29.09|29.58|29.08|29.62|29.12|29.52|29.02|43
1640551500000|2021-12-26 20:45:00|29.59|29.09|29.58|29.08|29.59|29.09|29.54|29.04|14
1640551800000|2021-12-26 20:50:00|29.59|29.09|29.59|29.09|29.61|29.11|29.54|29.04|35
1640552100000|2021-12-26 20:55:00|29.58|29.08|29.55|29.05|29.58|29.08|29.55|29.05|62
1640552400000|2021-12-26 21:00:00|29.56|29.06|29.53|29.03|29.56|29.06|29.48|28.98|74
1640552700000|2021-12-26 21:05:00|29.48|28.98|29.47|28.97|29.53|29.03|29.45|28.95|66
1640553000000|2021-12-26 21:10:00|29.46|28.96|29.45|28.95|29.47|28.97|29.37|28.87|84
1640553300000|2021-12-26 21:15:00|29.44|28.94|29.53|29.03|29.53|29.03|29.43|28.93|57
1640553600000|2021-12-26 21:20:00|29.54|29.04|29.57|29.07|29.59|29.09|29.53|29.03|45
1640553900000|2021-12-26 21:25:00|29.56|29.06|29.5|29|29.62|29.12|29.5|29|62
1640554200000|2021-12-26 21:30:00|29.51|29.01|29.56|29.06|29.57|29.07|29.47|28.97|85
1640554500000|2021-12-26 21:35:00|29.57|29.07|29.63|29.13|29.69|29.19|29.57|29.07|138
1640554800000|2021-12-26 21:40:00|29.67|29.17|29.58|29.08|29.69|29.19|29.58|29.08|62
1640555100000|2021-12-26 21:45:00|29.59|29.09|29.67|29.17|29.67|29.17|29.54|29.04|83
1640555400000|2021-12-26 21:50:00|29.66|29.16|29.64|29.14|29.68|29.18|29.59|29.09|89
1640555700000|2021-12-26 21:55:00|29.65|29.15|29.57|29.07|29.66|29.16|29.54|29.04|84
1640556000000|2021-12-26 22:00:00|29.58|29.08|29.53|29.23|29.62|29.23|29.51|29.07|49
1640556300000|2021-12-26 22:05:00|29.52|29.22|29.45|29.15|29.53|29.23|29.42|29.12|62
1640556600000|2021-12-26 22:10:00|29.46|29.16|29.44|29.14|29.46|29.16|29.43|29.13|63
1640556900000|2021-12-26 22:15:00|29.43|29.13|29.44|29.14|29.44|29.14|29.38|29.08|58
1640557200000|2021-12-26 22:20:00|29.45|29.15|29.52|29.22|29.52|29.22|29.41|29.11|50
1640557500000|2021-12-26 22:25:00|29.51|29.21|29.47|29.17|29.52|29.22|29.42|29.12|41
1640557800000|2021-12-26 22:30:00|29.46|29.16|29.49|29.19|29.52|29.22|29.45|29.15|65
1640558100000|2021-12-26 22:35:00|29.5|29.2|29.54|29.24|29.58|29.28|29.43|29.13|85
1640558400000|2021-12-26 22:40:00|29.55|29.25|29.51|29.21|29.57|29.27|29.46|29.16|82
1640558700000|2021-12-26 22:45:00|29.5|29.2|29.46|29.16|29.52|29.22|29.43|29.13|51
1640559000000|2021-12-26 22:50:00|29.5|29.2|29.46|29.16|29.52|29.22|29.42|29.12|69
1640559300000|2021-12-26 22:55:00|29.47|29.17|29.47|29.17|29.49|29.19|29.42|29.12|75
1640559600000|2021-12-26 23:00:00|29.46|29.16|29.36|29.06|29.47|29.17|29.34|29.04|146
1640559900000|2021-12-26 23:05:00|29.35|29.05|29.31|29.01|29.36|29.06|29.29|28.99|73
1640560200000|2021-12-26 23:10:00|29.32|29.02|29.35|29.05|29.36|29.06|29.31|29.01|35
1640560500000|2021-12-26 23:15:00|29.34|29.04|29.34|29.04|29.35|29.05|29.32|29.02|67
1640560800000|2021-12-26 23:20:00|29.33|29.03|29.34|29.04|29.34|29.04|29.28|28.98|120
1640561100000|2021-12-26 23:25:00|29.35|29.05|29.3|29|29.35|29.05|29.26|28.96|111
1640561400000|2021-12-26 23:30:00|29.31|29.01|29.34|29.04|29.35|29.05|29.28|28.98|84
1640561700000|2021-12-26 23:35:00|29.33|29.03|29.35|29.05|29.35|29.05|29.28|28.98|70
1640562000000|2021-12-26 23:40:00|29.34|29.04|29.34|29.04|29.35|29.05|29.33|29.03|60
1640562300000|2021-12-26 23:45:00|29.35|29.05|29.35|29.05|29.36|29.06|29.3|29|38
1640562600000|2021-12-26 23:50:00|29.34|29.04|29.34|29.04|29.35|29.05|29.3|29|51
1640562900000|2021-12-26 23:55:00|29.31|29.01|29.34|29.04|29.35|29.05|29.28|28.98|46
1640563200000|2021-12-27 00:00:00|29.35|29.05|29.41|29.11|29.42|29.12|29.32|29.02|60
1640563500000|2021-12-27 00:05:00|29.43|29.13|29.45|29.15|29.45|29.15|29.36|29.06|41
1640563800000|2021-12-27 00:10:00|29.44|29.14|29.47|29.17|29.47|29.17|29.37|29.07|67
1640564100000|2021-12-27 00:15:00|29.46|29.16|29.43|29.13|29.47|29.17|29.4|29.1|71
1640564400000|2021-12-27 00:20:00|29.44|29.14|29.48|29.18|29.49|29.19|29.4|29.1|48
1640564700000|2021-12-27 00:25:00|29.47|29.17|29.41|29.11|29.48|29.18|29.36|29.06|66
1640565000000|2021-12-27 00:30:00|29.42|29.12|29.47|29.17|29.48|29.18|29.38|29.08|81
1640565300000|2021-12-27 00:35:00|29.46|29.16|29.36|29.06|29.47|29.17|29.3|29|98
1640565600000|2021-12-27 00:40:00|29.37|29.07|29.39|29.09|29.41|29.11|29.28|28.98|100
1640565900000|2021-12-27 00:45:00|29.38|29.08|29.39|29.09|29.45|29.15|29.34|29.04|102
1640566200000|2021-12-27 00:50:00|29.38|29.08|29.4|29.1|29.41|29.11|29.29|28.99|99
1640566500000|2021-12-27 00:55:00|29.41|29.11|29.46|29.16|29.46|29.16|29.41|29.11|63
1640566800000|2021-12-27 01:00:00|29.45|29.15|29.41|29.11|29.46|29.16|29.38|29.08|79
1640567100000|2021-12-27 01:05:00|29.4|29.1|29.43|29.13|29.43|29.13|29.35|29.05|91
1640567400000|2021-12-27 01:10:00|29.44|29.14|29.43|29.13|29.47|29.17|29.36|29.06|102
1640567700000|2021-12-27 01:15:00|29.42|29.12|29.48|29.18|29.49|29.19|29.35|29.05|54
1640568000000|2021-12-27 01:20:00|29.49|29.19|29.57|29.27|29.58|29.28|29.48|29.18|91
1640568300000|2021-12-27 01:25:00|29.58|29.28|29.55|29.25|29.62|29.32|29.51|29.21|77
1640568600000|2021-12-27 01:30:00|29.59|29.29|29.58|29.28|29.61|29.31|29.52|29.22|91
1640568900000|2021-12-27 01:35:00|29.57|29.27|29.6|29.3|29.61|29.31|29.53|29.23|37
1640569200000|2021-12-27 01:40:00|29.61|29.31|29.65|29.35|29.66|29.36|29.54|29.24|68
1640569500000|2021-12-27 01:45:00|29.61|29.31|29.71|29.41|29.75|29.45|29.61|29.31|152
1640569800000|2021-12-27 01:50:00|29.69|29.39|29.75|29.45|29.78|29.48|29.66|29.36|79
1640570100000|2021-12-27 01:55:00|29.76|29.46|29.77|29.47|29.78|29.48|29.7|29.4|67
1640570400000|2021-12-27 02:00:00|29.78|29.48|29.69|29.39|29.81|29.51|29.69|29.39|100
1640570700000|2021-12-27 02:05:00|29.7|29.4|29.75|29.45|29.76|29.46|29.64|29.34|92
1640571000000|2021-12-27 02:10:00|29.74|29.44|29.9|29.6|29.91|29.61|29.73|29.43|94
1640571300000|2021-12-27 02:15:00|29.89|29.59|29.8|29.5|29.9|29.6|29.76|29.46|89
1640571600000|2021-12-27 02:20:00|29.79|29.49|29.82|29.52|29.9|29.6|29.79|29.49|81
1640571900000|2021-12-27 02:25:00|29.83|29.53|29.87|29.57|29.9|29.6|29.73|29.43|87
1640572200000|2021-12-27 02:30:00|29.88|29.58|29.82|29.52|29.9|29.6|29.74|29.44|63
1640572500000|2021-12-27 02:35:00|29.84|29.54|29.87|29.57|29.91|29.61|29.8|29.5|109
1640572800000|2021-12-27 02:40:00|29.89|29.59|29.83|29.53|29.9|29.6|29.78|29.48|70
1640573100000|2021-12-27 02:45:00|29.84|29.54|29.74|29.44|29.85|29.55|29.73|29.43|86
1640573400000|2021-12-27 02:50:00|29.73|29.43|29.8|29.5|29.8|29.5|29.71|29.41|123
1640573700000|2021-12-27 02:55:00|29.79|29.49|29.82|29.52|29.85|29.55|29.79|29.49|95
1640574000000|2021-12-27 03:00:00|29.81|29.51|29.82|29.52|29.83|29.53|29.8|29.5|38
1640574300000|2021-12-27 03:05:00|29.83|29.53|29.84|29.54|29.85|29.55|29.76|29.46|54
1640574600000|2021-12-27 03:10:00|29.85|29.55|29.89|29.59|29.91|29.61|29.84|29.54|49
1640574900000|2021-12-27 03:15:00|29.88|29.58|29.85|29.55|29.89|29.59|29.84|29.54|58
1640575200000|2021-12-27 03:20:00|29.84|29.54|29.8|29.5|29.89|29.59|29.79|29.49|74
1640575500000|2021-12-27 03:25:00|29.79|29.49|29.83|29.53|29.86|29.56|29.77|29.47|60
1640575800000|2021-12-27 03:30:00|29.82|29.52|29.83|29.53|29.84|29.54|29.76|29.46|51
1640576100000|2021-12-27 03:35:00|29.84|29.54|29.84|29.54|29.85|29.55|29.82|29.52|41
1640576400000|2021-12-27 03:40:00|29.79|29.49|29.75|29.45|29.85|29.55|29.74|29.44|76
1640576700000|2021-12-27 03:45:00|29.76|29.46|29.77|29.47|29.81|29.51|29.67|29.37|80
1640577000000|2021-12-27 03:50:00|29.76|29.46|29.77|29.47|29.78|29.48|29.74|29.44|64
1640577300000|2021-12-27 03:55:00|29.78|29.48|29.77|29.47|29.8|29.5|29.71|29.41|63
1640577600000|2021-12-27 04:00:00|29.78|29.48|29.75|29.45|29.78|29.48|29.7|29.4|44
1640577900000|2021-12-27 04:05:00|29.73|29.43|29.78|29.48|29.78|29.48|29.7|29.4|54
1640578200000|2021-12-27 04:10:00|29.77|29.47|29.91|29.61|29.91|29.61|29.75|29.45|76
1640578500000|2021-12-27 04:15:00|29.92|29.62|29.8|29.5|29.92|29.62|29.74|29.44|68
1640578800000|2021-12-27 04:20:00|29.79|29.49|29.79|29.49|29.82|29.52|29.7|29.4|87
1640579100000|2021-12-27 04:25:00|29.78|29.48|29.73|29.43|29.79|29.49|29.72|29.42|57
1640579400000|2021-12-27 04:30:00|29.74|29.44|29.76|29.46|29.77|29.47|29.69|29.39|59
1640579700000|2021-12-27 04:35:00|29.75|29.45|29.75|29.45|29.77|29.47|29.69|29.39|52
1640580000000|2021-12-27 04:40:00|29.74|29.44|29.68|29.38|29.75|29.45|29.65|29.35|49
1640580300000|2021-12-27 04:45:00|29.72|29.42|29.74|29.44|29.74|29.44|29.66|29.36|49
1640580600000|2021-12-27 04:50:00|29.73|29.43|29.73|29.43|29.73|29.43|29.65|29.35|51
1640580900000|2021-12-27 04:55:00|29.72|29.42|29.72|29.42|29.73|29.43|29.65|29.35|25
1640581200000|2021-12-27 05:00:00|29.68|29.38|29.72|29.42|29.73|29.43|29.66|29.36|23
1640581500000|2021-12-27 05:05:00|29.71|29.41|29.71|29.41|29.72|29.42|29.66|29.36|36
1640581800000|2021-12-27 05:10:00|29.72|29.42|29.7|29.4|29.73|29.43|29.69|29.39|48
1640582100000|2021-12-27 05:15:00|29.69|29.39|29.68|29.38|29.7|29.4|29.62|29.32|38
1640582400000|2021-12-27 05:20:00|29.67|29.37|29.71|29.41|29.72|29.42|29.64|29.34|59
1640582700000|2021-12-27 05:25:00|29.72|29.42|29.72|29.42|29.74|29.44|29.64|29.34|52
1640583000000|2021-12-27 05:30:00|29.73|29.43|29.74|29.44|29.74|29.44|29.65|29.35|16
1640583300000|2021-12-27 05:35:00|29.73|29.43|29.74|29.44|29.76|29.46|29.72|29.42|24
1640583600000|2021-12-27 05:40:00|29.75|29.45|29.78|29.48|29.78|29.48|29.68|29.38|45
1640583900000|2021-12-27 05:45:00|29.77|29.47|29.73|29.43|29.78|29.48|29.73|29.43|47
1640584200000|2021-12-27 05:50:00|29.74|29.44|29.7|29.4|29.74|29.44|29.63|29.33|42
1640584500000|2021-12-27 05:55:00|29.69|29.39|29.69|29.39|29.72|29.42|29.61|29.31|47
1640584800000|2021-12-27 06:00:00|29.68|29.38|29.68|29.38|29.7|29.4|29.62|29.32|27
1640585100000|2021-12-27 06:05:00|29.62|29.32|29.65|29.35|29.67|29.37|29.58|29.28|33
1640585400000|2021-12-27 06:10:00|29.63|29.33|29.62|29.32|29.65|29.35|29.57|29.27|40
1640585700000|2021-12-27 06:15:00|29.63|29.33|29.66|29.36|29.66|29.36|29.62|29.32|46
1640586000000|2021-12-27 06:20:00|29.67|29.37|29.7|29.4|29.72|29.42|29.64|29.34|52
1640586300000|2021-12-27 06:25:00|29.71|29.41|29.75|29.45|29.76|29.46|29.65|29.35|50
1640586600000|2021-12-27 06:30:00|29.76|29.46|29.76|29.46|29.8|29.5|29.71|29.41|45
1640586900000|2021-12-27 06:35:00|29.74|29.44|29.75|29.45|29.78|29.48|29.68|29.38|60
1640587200000|2021-12-27 06:40:00|29.76|29.46|29.76|29.46|29.77|29.47|29.74|29.44|29
1640587500000|2021-12-27 06:45:00|29.75|29.45|29.72|29.42|29.76|29.46|29.67|29.37|34
1640587800000|2021-12-27 06:50:00|29.73|29.43|29.74|29.44|29.76|29.46|29.72|29.42|79
1640588100000|2021-12-27 06:55:00|29.73|29.43|29.72|29.42|29.75|29.45|29.64|29.34|66
1640588400000|2021-12-27 07:00:00|29.71|29.41|29.7|29.4|29.73|29.43|29.64|29.34|55
1640588700000|2021-12-27 07:05:00|29.71|29.41|29.72|29.42|29.74|29.44|29.7|29.4|44
1640589000000|2021-12-27 07:10:00|29.7|29.4|29.74|29.44|29.76|29.46|29.68|29.38|71
1640589300000|2021-12-27 07:15:00|29.73|29.43|29.75|29.45|29.77|29.47|29.7|29.4|61
1640589600000|2021-12-27 07:20:00|29.72|29.42|29.72|29.42|29.79|29.49|29.71|29.41|48
1640589900000|2021-12-27 07:25:00|29.71|29.41|29.75|29.45|29.78|29.48|29.7|29.4|69
1640590200000|2021-12-27 07:30:00|29.76|29.46|29.73|29.43|29.85|29.55|29.73|29.43|122
1640590500000|2021-12-27 07:35:00|29.74|29.44|29.73|29.43|29.79|29.49|29.68|29.38|62
1640590800000|2021-12-27 07:40:00|29.72|29.42|29.7|29.4|29.74|29.44|29.7|29.4|38
1640591100000|2021-12-27 07:45:00|29.71|29.41|29.65|29.35|29.71|29.41|29.6|29.3|71
1640591400000|2021-12-27 07:50:00|29.66|29.36|29.68|29.38|29.71|29.41|29.61|29.31|79
1640591700000|2021-12-27 07:55:00|29.69|29.39|29.72|29.42|29.73|29.43|29.68|29.38|43
1640592000000|2021-12-27 08:00:00|29.73|29.43|29.74|29.44|29.78|29.48|29.67|29.37|53
1640592300000|2021-12-27 08:05:00|29.75|29.45|29.81|29.51|29.81|29.51|29.7|29.4|81
1640592600000|2021-12-27 08:10:00|29.8|29.5|29.77|29.47|29.85|29.55|29.74|29.44|75
1640592900000|2021-12-27 08:15:00|29.82|29.52|29.85|29.55|29.85|29.55|29.74|29.44|76
1640593200000|2021-12-27 08:20:00|29.84|29.54|29.91|29.61|29.92|29.62|29.83|29.53|103
1640593500000|2021-12-27 08:25:00|29.92|29.62|30.02|29.72|30.02|29.72|29.91|29.61|89
1640593800000|2021-12-27 08:30:00|30.01|29.71|29.93|29.63|30.02|29.72|29.88|29.58|122
1640594100000|2021-12-27 08:35:00|29.92|29.62|29.89|29.59|29.94|29.64|29.86|29.56|82
1640594400000|2021-12-27 08:40:00|29.88|29.58|29.89|29.59|29.91|29.61|29.86|29.56|72
1640594700000|2021-12-27 08:45:00|29.88|29.58|29.75|29.45|29.89|29.59|29.75|29.45|103
1640595000000|2021-12-27 08:50:00|29.76|29.46|29.73|29.43|29.77|29.47|29.69|29.39|112
1640595300000|2021-12-27 08:55:00|29.74|29.44|29.64|29.34|29.75|29.45|29.6|29.3|68
1640595600000|2021-12-27 09:00:00|29.65|29.35|29.69|29.39|29.72|29.42|29.62|29.32|77
1640595900000|2021-12-27 09:05:00|29.68|29.38|29.61|29.31|29.73|29.43|29.54|29.24|117
1640596200000|2021-12-27 09:10:00|29.62|29.32|29.72|29.42|29.72|29.42|29.58|29.28|113
1640596500000|2021-12-27 09:15:00|29.71|29.41|29.8|29.5|29.81|29.51|29.71|29.41|65
1640596800000|2021-12-27 09:20:00|29.81|29.51|29.85|29.55|29.85|29.55|29.8|29.5|71
1640597100000|2021-12-27 09:25:00|29.86|29.56|29.87|29.57|29.88|29.58|29.79|29.49|41
1640597400000|2021-12-27 09:30:00|29.86|29.56|29.77|29.47|29.93|29.63|29.77|29.47|128
1640597700000|2021-12-27 09:35:00|29.76|29.46|29.76|29.46|29.82|29.52|29.75|29.45|89
1640598000000|2021-12-27 09:40:00|29.75|29.45|29.86|29.56|29.86|29.56|29.71|29.41|77
1640598300000|2021-12-27 09:45:00|29.85|29.55|29.89|29.59|29.9|29.6|29.85|29.55|84
1640598600000|2021-12-27 09:50:00|29.9|29.6|29.87|29.57|29.91|29.61|29.82|29.52|62
1640598900000|2021-12-27 09:55:00|29.88|29.58|29.85|29.55|29.9|29.6|29.82|29.52|56
1640599200000|2021-12-27 10:00:00|29.84|29.54|29.98|29.68|29.98|29.68|29.82|29.52|130
1640599500000|2021-12-27 10:05:00|29.97|29.67|30.02|29.72|30.04|29.74|29.96|29.66|46
1640599800000|2021-12-27 10:10:00|30.01|29.71|29.94|29.64|30.02|29.72|29.92|29.62|67
1640600100000|2021-12-27 10:15:00|29.93|29.63|29.97|29.67|30|29.7|29.91|29.61|70
1640600400000|2021-12-27 10:20:00|29.95|29.65|29.93|29.63|29.96|29.66|29.88|29.58|68
1640600700000|2021-12-27 10:25:00|29.92|29.62|29.98|29.68|29.99|29.69|29.9|29.6|76
1640601000000|2021-12-27 10:30:00|29.99|29.69|29.97|29.67|29.99|29.69|29.9|29.6|62
1640601300000|2021-12-27 10:35:00|29.98|29.68|29.99|29.69|29.99|29.69|29.9|29.6|67
1640601600000|2021-12-27 10:40:00|29.97|29.67|30|29.7|30.01|29.71|29.88|29.58|73
1640601900000|2021-12-27 10:45:00|30.01|29.71|30.02|29.72|30.03|29.73|29.96|29.66|79
1640602200000|2021-12-27 10:50:00|30.03|29.73|29.99|29.69|30.04|29.74|29.95|29.65|84
1640602500000|2021-12-27 10:55:00|30|29.7|30|29.7|30.03|29.73|29.94|29.64|98
1640602800000|2021-12-27 11:00:00|29.99|29.69|29.95|29.65|30|29.7|29.9|29.6|98
1640603100000|2021-12-27 11:05:00|29.97|29.67|29.98|29.68|30.01|29.71|29.91|29.61|59
1640603400000|2021-12-27 11:10:00|29.99|29.69|30.04|29.74|30.07|29.77|29.94|29.64|97
1640603700000|2021-12-27 11:15:00|30.06|29.76|30.05|29.75|30.06|29.76|30.01|29.71|47
1640604000000|2021-12-27 11:20:00|30.04|29.74|30.03|29.73|30.05|29.75|30.01|29.71|65
1640604300000|2021-12-27 11:25:00|30.04|29.74|30.01|29.71|30.04|29.74|30|29.7|52
1640604600000|2021-12-27 11:30:00|30.02|29.72|30.04|29.74|30.04|29.74|29.97|29.67|29
1640604900000|2021-12-27 11:35:00|30.05|29.75|30.06|29.76|30.06|29.76|30.04|29.74|6
1640605200000|2021-12-27 11:40:00|30.07|29.77|30.05|29.75|30.07|29.77|30|29.7|57
1640605500000|2021-12-27 11:45:00|30.06|29.76|30.02|29.72|30.06|29.76|30|29.7|60
1640605800000|2021-12-27 11:50:00|30.01|29.71|30.03|29.73|30.03|29.73|29.99|29.69|43
1640606100000|2021-12-27 11:55:00|30.02|29.72|30.01|29.71|30.03|29.73|29.95|29.65|34
1640606400000|2021-12-27 12:00:00|30.02|29.72|30.07|29.77|30.07|29.77|30.01|29.71|50
1640606700000|2021-12-27 12:05:00|30.06|29.76|30.06|29.76|30.08|29.78|29.99|29.69|90
1640607000000|2021-12-27 12:10:00|30.07|29.77|30.01|29.71|30.07|29.77|29.99|29.69|87
1640607300000|2021-12-27 12:15:00|30|29.7|29.86|29.56|30|29.7|29.83|29.53|95
1640607600000|2021-12-27 12:20:00|29.87|29.57|29.97|29.67|29.99|29.69|29.86|29.56|78
1640607900000|2021-12-27 12:25:00|29.98|29.68|30.04|29.74|30.06|29.76|29.91|29.61|83
1640608200000|2021-12-27 12:30:00|30.03|29.73|30.09|29.79|30.1|29.8|30.02|29.72|89
1640608500000|2021-12-27 12:35:00|30.1|29.8|30.12|29.82|30.14|29.84|30.05|29.75|123
1640608800000|2021-12-27 12:40:00|30.1|29.8|30.13|29.83|30.14|29.84|30.06|29.76|115
1640609100000|2021-12-27 12:45:00|30.12|29.82|30.09|29.79|30.13|29.83|30.04|29.74|138
1640609400000|2021-12-27 12:50:00|30.1|29.8|30.12|29.82|30.14|29.84|30.06|29.76|78
1640609700000|2021-12-27 12:55:00|30.11|29.81|29.99|29.69|30.12|29.82|29.99|29.69|91
1640610000000|2021-12-27 13:00:00|30|29.7|30.11|29.81|30.12|29.82|30|29.7|73
1640610300000|2021-12-27 13:05:00|30.12|29.82|30.06|29.76|30.13|29.83|30.05|29.75|44
1640610600000|2021-12-27 13:10:00|30.07|29.77|30.04|29.74|30.07|29.77|29.99|29.69|66
1640610900000|2021-12-27 13:15:00|29.99|29.69|30.08|29.78|30.08|29.78|29.99|29.69|55
1640611200000|2021-12-27 13:20:00|30.07|29.77|30.17|29.87|30.17|29.87|30.05|29.75|72
1640611500000|2021-12-27 13:25:00|30.16|29.86|30.23|29.93|30.23|29.93|30.12|29.82|121
1640611800000|2021-12-27 13:30:00|30.22|29.92|30.19|29.89|30.27|29.97|30.18|29.88|112
1640612100000|2021-12-27 13:35:00|30.2|29.9|30.19|29.89|30.21|29.91|30.16|29.86|102
1640612400000|2021-12-27 13:40:00|30.2|29.9|30.2|29.9|30.25|29.95|30.15|29.85|90
1640612700000|2021-12-27 13:45:00|30.21|29.91|30.23|29.93|30.24|29.94|30.16|29.86|84
1640613000000|2021-12-27 13:50:00|30.22|29.92|30.2|29.9|30.25|29.95|30.2|29.9|49
1640613300000|2021-12-27 13:55:00|30.22|29.92|30.23|29.93|30.24|29.94|30.19|29.89|52
1640613600000|2021-12-27 14:00:00|30.24|29.94|30.22|29.92|30.25|29.95|30.16|29.86|84
1640613900000|2021-12-27 14:05:00|30.23|29.93|30.17|29.87|30.23|29.93|30.17|29.87|86
1640614200000|2021-12-27 14:10:00|30.18|29.88|30.2|29.9|30.24|29.94|30.17|29.87|75
1640614500000|2021-12-27 14:15:00|30.19|29.89|30.22|29.92|30.25|29.95|30.17|29.87|77
1640614800000|2021-12-27 14:20:00|30.23|29.93|30.21|29.91|30.27|29.97|30.13|29.83|87
1640615100000|2021-12-27 14:25:00|30.22|29.92|30.15|29.85|30.23|29.93|30.09|29.79|96
1640615400000|2021-12-27 14:30:00|30.16|29.86|30.3|30|30.3|30|30.16|29.86|62
1640615700000|2021-12-27 14:35:00|30.29|29.99|30.3|30|30.3|30|30.23|29.93|99
1640616000000|2021-12-27 14:40:00|30.29|29.99|30.37|30.07|30.39|30.09|30.29|29.99|70
1640616300000|2021-12-27 14:45:00|30.36|30.06|30.35|30.05|30.39|30.09|30.3|30|119
1640616600000|2021-12-27 14:50:00|30.36|30.06|30.25|29.95|30.39|30.09|30.22|29.92|111
1640616900000|2021-12-27 14:55:00|30.26|29.96|30.29|29.99|30.3|30|30.24|29.94|120
1640617200000|2021-12-27 15:00:00|30.28|29.98|30.31|30.01|30.32|30.02|30.24|29.94|118
1640617500000|2021-12-27 15:05:00|30.3|30|30.34|30.04|30.34|30.04|30.26|29.96|120
1640617800000|2021-12-27 15:10:00|30.32|30.02|30.33|30.03|30.36|30.06|30.27|29.97|104
1640618100000|2021-12-27 15:15:00|30.34|30.04|30.29|29.99|30.34|30.04|30.24|29.94|86
1640618400000|2021-12-27 15:20:00|30.3|30|30.29|29.99|30.33|30.03|30.25|29.95|97
1640618700000|2021-12-27 15:25:00|30.3|30|30.32|30.02|30.33|30.03|30.26|29.96|87
1640619000000|2021-12-27 15:30:00|30.31|30.01|30.33|30.03|30.33|30.03|30.3|30|71
1640619300000|2021-12-27 15:35:00|30.32|30.02|30.28|29.98|30.33|30.03|30.26|29.96|92
1640619600000|2021-12-27 15:40:00|30.27|29.97|30.26|29.96|30.28|29.98|30.24|29.94|81
1640619900000|2021-12-27 15:45:00|30.25|29.95|30.23|29.93|30.26|29.96|30.16|29.86|87
1640620200000|2021-12-27 15:50:00|30.24|29.94|30.24|29.94|30.26|29.96|30.18|29.88|73
1640620500000|2021-12-27 15:55:00|30.25|29.95|30.25|29.95|30.26|29.96|30.2|29.9|68
1640620800000|2021-12-27 16:00:00|30.26|29.96|30.32|30.02|30.33|30.03|30.23|29.93|118
1640621100000|2021-12-27 16:05:00|30.31|30.01|30.29|29.99|30.32|30.02|30.24|29.94|107
1640621400000|2021-12-27 16:10:00|30.28|29.98|30.33|30.03|30.39|30.09|30.28|29.98|101
1640621700000|2021-12-27 16:15:00|30.32|30.02|30.29|29.99|30.35|30.05|30.25|29.95|97
1640622000000|2021-12-27 16:20:00|30.27|29.97|30.25|29.95|30.34|30.04|30.25|29.95|87
1640622300000|2021-12-27 16:25:00|30.26|29.96|30.29|29.99|30.3|30|30.24|29.94|91
1640622600000|2021-12-27 16:30:00|30.28|29.98|30.35|30.05|30.37|30.07|30.28|29.98|85
1640622900000|2021-12-27 16:35:00|30.36|30.06|30.4|30.1|30.41|30.11|30.3|30|66
1640623200000|2021-12-27 16:40:00|30.38|30.08|30.39|30.09|30.4|30.1|30.38|30.08|40
1640623500000|2021-12-27 16:45:00|30.4|30.1|30.43|30.13|30.44|30.14|30.39|30.09|65
1640623800000|2021-12-27 16:50:00|30.42|30.12|30.55|30.25|30.57|30.27|30.41|30.11|102
1640624100000|2021-12-27 16:55:00|30.54|30.24|30.6|30.3|30.65|30.35|30.54|30.24|103
1640624400000|2021-12-27 17:00:00|30.59|30.29|30.54|30.24|30.66|30.36|30.53|30.23|122
1640624700000|2021-12-27 17:05:00|30.55|30.25|30.57|30.27|30.57|30.27|30.47|30.17|100
1640625000000|2021-12-27 17:10:00|30.56|30.26|30.58|30.28|30.59|30.29|30.5|30.2|86
1640625300000|2021-12-27 17:15:00|30.57|30.27|30.54|30.24|30.61|30.31|30.5|30.2|73
1640625600000|2021-12-27 17:20:00|30.55|30.25|30.48|30.18|30.56|30.26|30.42|30.12|122
1640625900000|2021-12-27 17:25:00|30.47|30.17|30.51|30.21|30.53|30.23|30.41|30.11|101
1640626200000|2021-12-27 17:30:00|30.52|30.22|30.49|30.19|30.52|30.22|30.41|30.11|63
1640626500000|2021-12-27 17:35:00|30.5|30.2|30.47|30.17|30.53|30.23|30.41|30.11|104
1640626800000|2021-12-27 17:40:00|30.48|30.18|30.48|30.18|30.5|30.2|30.41|30.11|29
1640627100000|2021-12-27 17:45:00|30.47|30.17|30.5|30.2|30.56|30.26|30.42|30.12|98
1640627400000|2021-12-27 17:50:00|30.45|30.15|30.52|30.22|30.54|30.24|30.44|30.14|94
1640627700000|2021-12-27 17:55:00|30.51|30.21|30.52|30.22|30.53|30.23|30.43|30.13|49
1640628000000|2021-12-27 18:00:00|30.53|30.23|30.51|30.21|30.54|30.24|30.51|30.21|61
1640628300000|2021-12-27 18:05:00|30.52|30.22|30.41|30.11|30.53|30.23|30.39|30.09|98
1640628600000|2021-12-27 18:10:00|30.4|30.1|30.44|30.14|30.47|30.17|30.4|30.1|64
1640628900000|2021-12-27 18:15:00|30.43|30.13|30.41|30.11|30.44|30.14|30.34|30.04|84
1640629200000|2021-12-27 18:20:00|30.4|30.1|30.43|30.13|30.43|30.13|30.35|30.05|43
1640629500000|2021-12-27 18:25:00|30.42|30.12|30.34|30.04|30.43|30.13|30.34|30.04|61
1640629800000|2021-12-27 18:30:00|30.35|30.05|30.35|30.05|30.38|30.08|30.29|29.99|68
1640630100000|2021-12-27 18:35:00|30.36|30.06|30.34|30.04|30.39|30.09|30.31|30.01|71
1640630400000|2021-12-27 18:40:00|30.35|30.05|30.32|30.02|30.35|30.05|30.28|29.98|89
1640630700000|2021-12-27 18:45:00|30.31|30.01|30.37|30.07|30.38|30.08|30.26|29.96|54
1640631000000|2021-12-27 18:50:00|30.38|30.08|30.42|30.12|30.42|30.12|30.34|30.04|38
1640631300000|2021-12-27 18:55:00|30.43|30.13|30.45|30.15|30.47|30.17|30.4|30.1|63
1640631600000|2021-12-27 19:00:00|30.46|30.16|30.46|30.16|30.46|30.16|30.37|30.07|75
1640631900000|2021-12-27 19:05:00|30.45|30.15|30.55|30.25|30.56|30.26|30.39|30.09|69
1640632200000|2021-12-27 19:10:00|30.56|30.26|30.57|30.27|30.62|30.32|30.5|30.2|155
1640632500000|2021-12-27 19:15:00|30.58|30.28|30.44|30.14|30.59|30.29|30.44|30.14|82
1640632800000|2021-12-27 19:20:00|30.45|30.15|30.45|30.15|30.48|30.18|30.42|30.12|83
1640633100000|2021-12-27 19:25:00|30.43|30.13|30.36|30.06|30.45|30.15|30.32|30.02|106
1640633400000|2021-12-27 19:30:00|30.34|30.04|30.32|30.02|30.35|30.05|30.26|29.96|93
1640633700000|2021-12-27 19:35:00|30.33|30.03|30.41|30.11|30.41|30.11|30.28|29.98|70
1640634000000|2021-12-27 19:40:00|30.35|30.05|30.42|30.12|30.45|30.15|30.35|30.05|79
1640634300000|2021-12-27 19:45:00|30.41|30.11|30.4|30.1|30.48|30.18|30.34|30.04|131
1640634600000|2021-12-27 19:50:00|30.39|30.09|30.3|30|30.41|30.11|30.28|29.98|129
1640634900000|2021-12-27 19:55:00|30.31|30.01|30.3|30|30.35|30.05|30.27|29.97|101
1640635200000|2021-12-27 20:00:00|30.31|30.01|30.35|30.05|30.4|30.1|30.28|29.98|121
1640635500000|2021-12-27 20:05:00|30.34|30.04|30.4|30.1|30.4|30.1|30.32|30.02|111
1640635800000|2021-12-27 20:10:00|30.39|30.09|30.42|30.12|30.43|30.13|30.34|30.04|55
1640636100000|2021-12-27 20:15:00|30.41|30.11|30.39|30.09|30.43|30.13|30.34|30.04|88
1640636400000|2021-12-27 20:20:00|30.4|30.1|30.43|30.13|30.46|30.16|30.39|30.09|65
1640636700000|2021-12-27 20:25:00|30.44|30.14|30.43|30.13|30.45|30.15|30.39|30.09|102
1640637000000|2021-12-27 20:30:00|30.42|30.12|30.51|30.21|30.51|30.21|30.42|30.12|99
1640637300000|2021-12-27 20:35:00|30.49|30.19|30.37|30.07|30.51|30.21|30.36|30.06|84
1640637600000|2021-12-27 20:40:00|30.38|30.08|30.42|30.12|30.44|30.14|30.35|30.05|121
1640637900000|2021-12-27 20:45:00|30.43|30.13|30.53|30.23|30.53|30.23|30.41|30.11|100
1640638200000|2021-12-27 20:50:00|30.52|30.22|30.59|30.29|30.59|30.29|30.52|30.22|87
1640638500000|2021-12-27 20:55:00|30.58|30.28|30.57|30.27|30.62|30.32|30.52|30.22|101
1640638800000|2021-12-27 21:00:00|30.58|30.28|30.62|30.32|30.62|30.32|30.52|30.22|115
1640639100000|2021-12-27 21:05:00|30.61|30.31|30.62|30.32|30.63|30.33|30.58|30.28|66
1640639400000|2021-12-27 21:10:00|30.63|30.33|30.61|30.31|30.63|30.33|30.54|30.24|96
1640639700000|2021-12-27 21:15:00|30.6|30.3|30.62|30.32|30.64|30.34|30.56|30.26|95
1640640000000|2021-12-27 21:20:00|30.63|30.33|30.63|30.33|30.65|30.35|30.61|30.31|49
1640640300000|2021-12-27 21:25:00|30.62|30.32|30.69|30.39|30.77|30.47|30.57|30.27|96
1640640600000|2021-12-27 21:30:00|30.7|30.4|30.63|30.33|30.71|30.41|30.6|30.3|78
1640640900000|2021-12-27 21:35:00|30.64|30.34|30.67|30.37|30.69|30.39|30.61|30.31|72
1640641200000|2021-12-27 21:40:00|30.68|30.38|30.67|30.37|30.7|30.4|30.65|30.35|65
1640641500000|2021-12-27 21:45:00|30.66|30.36|30.65|30.35|30.67|30.37|30.6|30.3|72
1640641800000|2021-12-27 21:50:00|30.64|30.34|30.59|30.29|30.67|30.37|30.53|30.23|82
1640642100000|2021-12-27 21:55:00|30.58|30.28|30.52|30.22|30.59|30.29|30.48|30.18|90
1640642400000|2021-12-27 22:00:00|30.53|30.23|30.56|30.26|30.62|30.32|30.52|30.22|95
1640642700000|2021-12-27 22:05:00|30.55|30.25|30.57|30.27|30.58|30.28|30.51|30.21|57
1640643000000|2021-12-27 22:10:00|30.58|30.28|30.55|30.25|30.59|30.29|30.48|30.18|58
1640643300000|2021-12-27 22:15:00|30.54|30.24|30.52|30.22|30.55|30.25|30.43|30.13|93
1640643600000|2021-12-27 22:20:00|30.51|30.21|30.5|30.2|30.52|30.22|30.48|30.18|71
1640643900000|2021-12-27 22:25:00|30.49|30.19|30.45|30.15|30.52|30.22|30.45|30.15|69
1640644200000|2021-12-27 22:30:00|30.44|30.14|30.44|30.14|30.46|30.16|30.38|30.08|39
1640644500000|2021-12-27 22:35:00|30.43|30.13|30.4|30.1|30.44|30.14|30.36|30.06|63
1640644800000|2021-12-27 22:40:00|30.39|30.09|30.33|30.03|30.42|30.12|30.27|29.97|87
1640645100000|2021-12-27 22:45:00|30.32|30.02|30.2|29.9|30.33|30.03|30.09|29.79|173
1640645400000|2021-12-27 22:50:00|30.21|29.91|30.2|29.9|30.27|29.97|30.16|29.86|157
1640645700000|2021-12-27 22:55:00|30.21|29.91|30.25|29.95|30.26|29.96|30.18|29.88|70
1640646000000|2021-12-27 23:00:00|30.24|29.94|30.29|29.99|30.29|29.99|30.15|29.85|93
1640646300000|2021-12-27 23:05:00|30.28|29.98|30.36|30.06|30.36|30.06|30.28|29.98|80
1640646600000|2021-12-27 23:10:00|30.35|30.05|30.34|30.04|30.37|30.07|30.28|29.98|67
1640646900000|2021-12-27 23:15:00|30.35|30.05|30.22|29.92|30.35|30.05|30.19|29.89|119
1640647200000|2021-12-27 23:20:00|30.23|29.93|30.19|29.89|30.24|29.94|30.18|29.88|118
1640647500000|2021-12-27 23:25:00|30.2|29.9|30.24|29.94|30.26|29.96|30.17|29.87|81
1640647800000|2021-12-27 23:30:00|30.23|29.93|30.21|29.91|30.26|29.96|30.18|29.88|116
1640648100000|2021-12-27 23:35:00|30.2|29.9|30.19|29.89|30.24|29.94|30.14|29.84|76
1640648400000|2021-12-27 23:40:00|30.18|29.88|30.2|29.9|30.22|29.92|30.12|29.82|107
1640648700000|2021-12-27 23:45:00|30.19|29.89|30.19|29.89|30.22|29.92|30.15|29.85|57
1640649000000|2021-12-27 23:50:00|30.18|29.88|30.13|29.83|30.19|29.89|30.12|29.82|82
1640649300000|2021-12-27 23:55:00|30.12|29.82|30.07|29.77|30.17|29.87|29.98|29.68|116
1640649600000|2021-12-28 00:00:00|30.06|29.76|29.96|29.66|30.09|29.79|29.94|29.64|189
1640649900000|2021-12-28 00:05:00|29.95|29.65|29.75|29.45|29.99|29.69|29.7|29.4|215
1640650200000|2021-12-28 00:10:00|29.74|29.44|29.75|29.45|29.82|29.52|29.61|29.31|273
1640650500000|2021-12-28 00:15:00|29.74|29.44|29.68|29.38|29.76|29.46|29.61|29.31|263
1640650800000|2021-12-28 00:20:00|29.65|29.35|29.52|29.22|29.67|29.37|29.52|29.22|212
1640651100000|2021-12-28 00:25:00|29.51|29.21|29.51|29.21|29.54|29.24|29.44|29.14|124
1640651400000|2021-12-28 00:30:00|29.5|29.2|29.28|28.98|29.56|29.26|29.24|28.94|213
1640651700000|2021-12-28 00:35:00|29.29|28.99|29.32|29.02|29.39|29.09|29.27|28.97|143
1640652000000|2021-12-28 00:40:00|29.33|29.03|29.35|29.05|29.39|29.09|29.3|29|84
1640652300000|2021-12-28 00:45:00|29.34|29.04|29.48|29.18|29.52|29.22|29.34|29.04|135
1640652600000|2021-12-28 00:50:00|29.47|29.17|29.47|29.17|29.47|29.17|29.41|29.11|122
1640652900000|2021-12-28 00:55:00|29.46|29.16|29.48|29.18|29.48|29.18|29.38|29.08|48
1640653200000|2021-12-28 01:00:00|29.47|29.17|29.33|29.03|29.47|29.17|29.32|29.02|124
1640653500000|2021-12-28 01:05:00|29.32|29.02|29.43|29.13|29.44|29.14|29.27|28.97|118
1640653800000|2021-12-28 01:10:00|29.44|29.14|29.31|29.01|29.44|29.14|29.29|28.99|90
1640654100000|2021-12-28 01:15:00|29.3|29|29.35|29.05|29.42|29.12|29.24|28.94|143
1640654400000|2021-12-28 01:20:00|29.34|29.04|29.33|29.03|29.35|29.05|29.27|28.97|78
1640654700000|2021-12-28 01:25:00|29.32|29.02|29.37|29.07|29.41|29.11|29.27|28.97|99
1640655000000|2021-12-28 01:30:00|29.36|29.06|29.36|29.06|29.41|29.11|29.26|28.96|116
1640655300000|2021-12-28 01:35:00|29.37|29.07|29.22|28.92|29.37|29.07|29.2|28.9|152
1640655600000|2021-12-28 01:40:00|29.21|28.91|29.19|28.89|29.25|28.95|29.15|28.85|113
1640655900000|2021-12-28 01:45:00|29.18|28.88|29.19|28.89|29.22|28.92|29.12|28.82|169
1640656200000|2021-12-28 01:50:00|29.2|28.9|29.24|28.94|29.25|28.95|29.19|28.89|122
1640656500000|2021-12-28 01:55:00|29.23|28.93|29.24|28.94|29.28|28.98|29.16|28.86|133
1640656800000|2021-12-28 02:00:00|29.25|28.95|29.37|29.07|29.38|29.08|29.11|28.81|165
1640657100000|2021-12-28 02:05:00|29.38|29.08|29.29|28.99|29.4|29.1|29.28|28.98|127
1640657400000|2021-12-28 02:10:00|29.28|28.98|29.28|28.98|29.32|29.02|29.25|28.95|82
1640657700000|2021-12-28 02:15:00|29.27|28.97|29.16|28.86|29.28|28.98|29.14|28.84|126
1640658000000|2021-12-28 02:20:00|29.15|28.85|29.16|28.86|29.17|28.87|29.09|28.79|134
1640658300000|2021-12-28 02:25:00|29.1|28.8|29.11|28.81|29.18|28.88|29.06|28.76|62
1640658600000|2021-12-28 02:30:00|29.1|28.8|29.03|28.73|29.15|28.85|29.01|28.71|97
1640658900000|2021-12-28 02:35:00|29.02|28.72|29.03|28.73|29.04|28.74|28.92|28.62|103
1640659200000|2021-12-28 02:40:00|29.04|28.74|29.03|28.73|29.06|28.76|28.98|28.68|84
1640659500000|2021-12-28 02:45:00|29.04|28.74|28.92|28.62|29.04|28.74|28.87|28.57|89
1640659800000|2021-12-28 02:50:00|28.91|28.61|28.9|28.6|28.93|28.63|28.84|28.54|84
1640660100000|2021-12-28 02:55:00|28.91|28.61|28.98|28.68|28.99|28.69|28.91|28.61|65
1640660400000|2021-12-28 03:00:00|28.97|28.67|28.98|28.68|29.01|28.71|28.89|28.59|61
1640660700000|2021-12-28 03:05:00|28.99|28.69|28.79|28.49|29.03|28.73|28.77|28.47|101
1640661000000|2021-12-28 03:10:00|28.78|28.48|28.61|28.31|28.8|28.5|28.54|28.24|241
1640661300000|2021-12-28 03:15:00|28.62|28.32|28.76|28.46|28.77|28.47|28.61|28.31|114
1640661600000|2021-12-28 03:20:00|28.77|28.47|28.77|28.47|28.79|28.49|28.71|28.41|92
1640661900000|2021-12-28 03:25:00|28.78|28.48|28.76|28.46|28.78|28.48|28.71|28.41|35
1640662200000|2021-12-28 03:30:00|28.75|28.45|28.64|28.34|28.76|28.46|28.63|28.33|81
1640662500000|2021-12-28 03:35:00|28.65|28.35|28.74|28.44|28.76|28.46|28.65|28.35|104
1640662800000|2021-12-28 03:40:00|28.75|28.45|28.79|28.49|28.79|28.49|28.69|28.39|123
1640663100000|2021-12-28 03:45:00|28.78|28.48|28.74|28.44|28.81|28.51|28.69|28.39|80
1640663400000|2021-12-28 03:50:00|28.73|28.43|28.82|28.52|28.82|28.52|28.69|28.39|49
1640663700000|2021-12-28 03:55:00|28.81|28.51|28.86|28.56|28.88|28.58|28.75|28.45|124
1640664000000|2021-12-28 04:00:00|28.85|28.55|28.75|28.45|28.85|28.55|28.66|28.36|101
1640664300000|2021-12-28 04:05:00|28.76|28.46|28.79|28.49|28.81|28.51|28.7|28.4|77
1640664600000|2021-12-28 04:10:00|28.78|28.48|28.73|28.43|28.79|28.49|28.72|28.42|54
1640664900000|2021-12-28 04:15:00|28.66|28.36|28.43|28.13|28.74|28.44|28.36|28.06|213
1640665200000|2021-12-28 04:20:00|28.44|28.14|28.44|28.14|28.54|28.24|28.36|28.06|244
1640665500000|2021-12-28 04:25:00|28.43|28.13|28.15|27.85|28.43|28.13|28.13|27.83|222
1640665800000|2021-12-28 04:30:00|28.14|27.84|28.13|27.83|28.18|27.88|28.09|27.79|163
1640666100000|2021-12-28 04:35:00|28.14|27.84|28.25|27.95|28.25|27.95|28.08|27.78|116
1640666400000|2021-12-28 04:40:00|28.24|27.94|28.42|28.12|28.42|28.12|28.24|27.94|111
1640666700000|2021-12-28 04:45:00|28.41|28.11|28.43|28.13|28.44|28.14|28.31|28.01|159
1640667000000|2021-12-28 04:50:00|28.44|28.14|28.39|28.09|28.45|28.15|28.3|28|104
1640667300000|2021-12-28 04:55:00|28.38|28.08|28.35|28.05|28.4|28.1|28.35|28.05|108
1640667600000|2021-12-28 05:00:00|28.36|28.06|28.36|28.06|28.37|28.07|28.32|28.02|119
1640667900000|2021-12-28 05:05:00|28.35|28.05|28.35|28.05|28.39|28.09|28.29|27.99|134
1640668200000|2021-12-28 05:10:00|28.34|28.04|28.38|28.08|28.38|28.08|28.29|27.99|97
1640668500000|2021-12-28 05:15:00|28.37|28.07|28.34|28.04|28.39|28.09|28.33|28.03|102
1640668800000|2021-12-28 05:20:00|28.35|28.05|28.24|27.94|28.35|28.05|28.22|27.92|110
1640669100000|2021-12-28 05:25:00|28.25|27.95|28.21|27.91|28.27|27.97|28.17|27.87|145
1640669400000|2021-12-28 05:30:00|28.22|27.92|28.29|27.99|28.29|27.99|28.21|27.91|100
1640669700000|2021-12-28 05:35:00|28.28|27.98|28.33|28.03|28.36|28.06|28.22|27.92|82
1640670000000|2021-12-28 05:40:00|28.32|28.02|28.37|28.07|28.37|28.07|28.25|27.95|121
1640670300000|2021-12-28 05:45:00|28.36|28.06|28.33|28.03|28.39|28.09|28.3|28|80
1640670600000|2021-12-28 05:50:00|28.34|28.04|28.4|28.1|28.41|28.11|28.33|28.03|51
1640670900000|2021-12-28 05:55:00|28.41|28.11|28.36|28.06|28.46|28.16|28.36|28.06|77
1640671200000|2021-12-28 06:00:00|28.35|28.05|28.49|28.19|28.49|28.19|28.34|28.04|116
1640671500000|2021-12-28 06:05:00|28.48|28.18|28.39|28.09|28.48|28.18|28.35|28.05|79
1640671800000|2021-12-28 06:10:00|28.4|28.1|28.36|28.06|28.4|28.1|28.27|27.97|88
1640672100000|2021-12-28 06:15:00|28.37|28.07|28.44|28.14|28.44|28.14|28.32|28.02|36
1640672400000|2021-12-28 06:20:00|28.43|28.13|28.53|28.23|28.55|28.25|28.36|28.06|68
1640672700000|2021-12-28 06:25:00|28.54|28.24|28.48|28.18|28.54|28.24|28.43|28.13|71
1640673000000|2021-12-28 06:30:00|28.49|28.19|28.59|28.29|28.6|28.3|28.44|28.14|69
1640673300000|2021-12-28 06:35:00|28.6|28.3|28.57|28.27|28.6|28.3|28.5|28.2|67
1640673600000|2021-12-28 06:40:00|28.58|28.28|28.59|28.29|28.6|28.3|28.52|28.22|65
1640673900000|2021-12-28 06:45:00|28.58|28.28|28.57|28.27|28.62|28.32|28.48|28.18|76
1640674200000|2021-12-28 06:50:00|28.56|28.26|28.46|28.16|28.57|28.27|28.43|28.13|76
1640674500000|2021-12-28 06:55:00|28.45|28.15|28.52|28.22|28.53|28.23|28.41|28.11|84
1640674800000|2021-12-28 07:00:00|28.53|28.23|28.56|28.26|28.57|28.27|28.4|28.1|74
1640675100000|2021-12-28 07:05:00|28.55|28.25|28.56|28.26|28.59|28.29|28.51|28.21|108
1640675400000|2021-12-28 07:10:00|28.57|28.27|28.49|28.19|28.57|28.27|28.48|28.18|67
1640675700000|2021-12-28 07:15:00|28.5|28.2|28.5|28.2|28.52|28.22|28.43|28.13|47
1640676000000|2021-12-28 07:20:00|28.49|28.19|28.41|28.11|28.5|28.2|28.37|28.07|87
1640676300000|2021-12-28 07:25:00|28.42|28.12|28.45|28.15|28.45|28.15|28.36|28.06|72
1640676600000|2021-12-28 07:30:00|28.44|28.14|28.44|28.14|28.45|28.15|28.38|28.08|48
1640676900000|2021-12-28 07:35:00|28.43|28.13|28.43|28.13|28.45|28.15|28.35|28.05|48
1640677200000|2021-12-28 07:40:00|28.44|28.14|28.44|28.14|28.45|28.15|28.31|28.01|75
1640677500000|2021-12-28 07:45:00|28.45|28.15|28.54|28.24|28.55|28.25|28.39|28.09|75
1640677800000|2021-12-28 07:50:00|28.55|28.25|28.56|28.26|28.57|28.27|28.46|28.16|52
1640678100000|2021-12-28 07:55:00|28.57|28.27|28.57|28.27|28.57|28.27|28.48|28.18|69
1640678400000|2021-12-28 08:00:00|28.56|28.26|28.47|28.17|28.57|28.27|28.46|28.16|88
1640678700000|2021-12-28 08:05:00|28.48|28.18|28.55|28.25|28.56|28.26|28.39|28.09|54
1640679000000|2021-12-28 08:10:00|28.56|28.26|28.71|28.41|28.71|28.41|28.55|28.25|60
1640679300000|2021-12-28 08:15:00|28.7|28.4|28.75|28.45|28.76|28.46|28.65|28.35|99
1640679600000|2021-12-28 08:20:00|28.74|28.44|28.72|28.42|28.75|28.45|28.6|28.3|141
1640679900000|2021-12-28 08:25:00|28.73|28.43|28.77|28.47|28.78|28.48|28.7|28.4|96
1640680200000|2021-12-28 08:30:00|28.78|28.48|28.68|28.38|28.78|28.48|28.66|28.36|86
1640680500000|2021-12-28 08:35:00|28.69|28.39|28.74|28.44|28.74|28.44|28.69|28.39|63
1640680800000|2021-12-28 08:40:00|28.73|28.43|28.75|28.45|28.75|28.45|28.67|28.37|33
1640681100000|2021-12-28 08:45:00|28.74|28.44|28.88|28.58|28.88|28.58|28.7|28.4|71
1640681400000|2021-12-28 08:50:00|28.87|28.57|28.77|28.47|28.87|28.57|28.75|28.45|78
1640681700000|2021-12-28 08:55:00|28.8|28.5|28.81|28.51|28.82|28.52|28.77|28.47|62
1640682000000|2021-12-28 09:00:00|28.8|28.5|28.79|28.49|28.82|28.52|28.76|28.46|64
1640682300000|2021-12-28 09:05:00|28.78|28.48|28.79|28.49|28.83|28.53|28.75|28.45|93
1640682600000|2021-12-28 09:10:00|28.78|28.48|28.76|28.46|28.79|28.49|28.73|28.43|61
1640682900000|2021-12-28 09:15:00|28.77|28.47|28.75|28.45|28.78|28.48|28.73|28.43|103
1640683200000|2021-12-28 09:20:00|28.76|28.46|28.78|28.48|28.78|28.48|28.75|28.45|33
1640683500000|2021-12-28 09:25:00|28.77|28.47|28.8|28.5|28.81|28.51|28.76|28.46|26
1640683800000|2021-12-28 09:30:00|28.79|28.49|28.86|28.56|28.87|28.57|28.79|28.49|44
1640684100000|2021-12-28 09:35:00|28.85|28.55|28.83|28.53|28.86|28.56|28.8|28.5|64
1640684400000|2021-12-28 09:40:00|28.82|28.52|28.78|28.48|28.83|28.53|28.75|28.45|52
1640684700000|2021-12-28 09:45:00|28.77|28.47|28.78|28.48|28.81|28.51|28.77|28.47|46
1640685000000|2021-12-28 09:50:00|28.79|28.49|28.73|28.43|28.79|28.49|28.69|28.39|84
1640685300000|2021-12-28 09:55:00|28.7|28.4|28.7|28.4|28.72|28.42|28.69|28.39|17
1640685600000|2021-12-28 10:00:00|28.67|28.37|28.74|28.44|28.75|28.45|28.64|28.34|100
1640685900000|2021-12-28 10:05:00|28.75|28.45|28.71|28.41|28.76|28.46|28.68|28.38|63
1640686200000|2021-12-28 10:10:00|28.7|28.4|28.69|28.39|28.72|28.42|28.65|28.35|119
1640686500000|2021-12-28 10:15:00|28.7|28.4|28.79|28.49|28.81|28.51|28.7|28.4|67
1640686800000|2021-12-28 10:20:00|28.8|28.5|28.82|28.52|28.84|28.54|28.79|28.49|48
1640687100000|2021-12-28 10:25:00|28.81|28.51|28.87|28.57|28.88|28.58|28.8|28.5|41
1640687400000|2021-12-28 10:30:00|28.86|28.56|28.86|28.56|28.87|28.57|28.81|28.51|27
1640687700000|2021-12-28 10:35:00|28.87|28.57|28.89|28.59|28.89|28.59|28.84|28.54|43
1640688000000|2021-12-28 10:40:00|28.88|28.58|28.86|28.56|28.9|28.6|28.82|28.52|75
1640688300000|2021-12-28 10:45:00|28.87|28.57|28.86|28.56|28.87|28.57|28.85|28.55|48
1640688600000|2021-12-28 10:50:00|28.87|28.57|28.91|28.61|28.92|28.62|28.85|28.55|17
1640688900000|2021-12-28 10:55:00|28.92|28.62|28.88|28.58|28.93|28.63|28.87|28.57|24
1640689200000|2021-12-28 11:00:00|28.92|28.62|28.95|28.65|28.95|28.65|28.91|28.61|34
1640689500000|2021-12-28 11:05:00|28.94|28.64|28.91|28.61|28.94|28.64|28.85|28.55|50
1640689800000|2021-12-28 11:10:00|28.9|28.6|28.94|28.64|28.94|28.64|28.86|28.56|21
1640690100000|2021-12-28 11:15:00|28.93|28.63|28.98|28.68|28.98|28.68|28.91|28.61|35
1640690400000|2021-12-28 11:20:00|28.99|28.69|29.05|28.75|29.05|28.75|28.98|28.68|48
1640690700000|2021-12-28 11:25:00|29.04|28.74|29.05|28.75|29.06|28.76|29.04|28.74|34
1640691000000|2021-12-28 11:30:00|29|28.7|29.17|28.87|29.18|28.88|29|28.7|75
1640691300000|2021-12-28 11:35:00|29.18|28.88|29.26|28.96|29.26|28.96|29.16|28.86|75
1640691600000|2021-12-28 11:40:00|29.25|28.95|29.24|28.94|29.26|28.96|29.21|28.91|67
1640691900000|2021-12-28 11:45:00|29.25|28.95|29.26|28.96|29.27|28.97|29.21|28.91|45
1640692200000|2021-12-28 11:50:00|29.27|28.97|29.19|28.89|29.27|28.97|29.15|28.85|57
1640692500000|2021-12-28 11:55:00|29.18|28.88|29.24|28.94|29.25|28.95|29.18|28.88|76
1640692800000|2021-12-28 12:00:00|29.23|28.93|29.22|28.92|29.24|28.94|29.16|28.86|46
1640693100000|2021-12-28 12:05:00|29.23|28.93|29.24|28.94|29.24|28.94|29.21|28.91|33
1640693400000|2021-12-28 12:10:00|29.23|28.93|29.2|28.9|29.23|28.93|29.2|28.9|67
1640693700000|2021-12-28 12:15:00|29.21|28.91|29.23|28.93|29.25|28.95|29.18|28.88|32
1640694000000|2021-12-28 12:20:00|29.24|28.94|29.25|28.95|29.25|28.95|29.18|28.88|50
1640694300000|2021-12-28 12:25:00|29.24|28.94|29.26|28.96|29.26|28.96|29.2|28.9|26
1640694600000|2021-12-28 12:30:00|29.25|28.95|29.29|28.99|29.29|28.99|29.2|28.9|58
1640694900000|2021-12-28 12:35:00|29.28|28.98|29.29|28.99|29.29|28.99|29.2|28.9|85
1640695200000|2021-12-28 12:40:00|29.28|28.98|29.24|28.94|29.28|28.98|29.16|28.86|37
1640695500000|2021-12-28 12:45:00|29.23|28.93|29.23|28.93|29.27|28.97|29.2|28.9|45
1640695800000|2021-12-28 12:50:00|29.24|28.94|29.23|28.93|29.26|28.96|29.22|28.92|66
1640696100000|2021-12-28 12:55:00|29.22|28.92|29.1|28.8|29.24|28.94|29.04|28.74|107
1640696400000|2021-12-28 13:00:00|29.11|28.81|29.18|28.88|29.19|28.89|29.11|28.81|71
1640696700000|2021-12-28 13:05:00|29.17|28.87|29.14|28.84|29.18|28.88|29.12|28.82|57
1640697000000|2021-12-28 13:10:00|29.15|28.85|29.16|28.86|29.22|28.92|29.14|28.84|86
1640697300000|2021-12-28 13:15:00|29.15|28.85|29.25|28.95|29.26|28.96|29.14|28.84|82
1640697600000|2021-12-28 13:20:00|29.26|28.96|29.27|28.97|29.27|28.97|29.23|28.93|61
1640697900000|2021-12-28 13:25:00|29.26|28.96|29.28|28.98|29.29|28.99|29.24|28.94|55
1640698200000|2021-12-28 13:30:00|29.29|28.99|29.26|28.96|29.31|29.01|29.25|28.95|100
1640698500000|2021-12-28 13:35:00|29.25|28.95|29.28|28.98|29.29|28.99|29.23|28.93|41
1640698800000|2021-12-28 13:40:00|29.29|28.99|29.37|29.07|29.38|29.08|29.28|28.98|96
1640699100000|2021-12-28 13:45:00|29.38|29.08|29.34|29.04|29.43|29.13|29.32|29.02|133
1640699400000|2021-12-28 13:50:00|29.33|29.03|29.33|29.03|29.4|29.1|29.32|29.02|130
1640699700000|2021-12-28 13:55:00|29.32|29.02|29.2|28.9|29.36|29.06|29.16|28.86|166
1640700000000|2021-12-28 14:00:00|29.21|28.91|29.1|28.8|29.28|28.98|29.09|28.79|146
1640700300000|2021-12-28 14:05:00|29.09|28.79|29.06|28.76|29.1|28.8|28.92|28.62|175
1640700600000|2021-12-28 14:10:00|29.07|28.77|29.16|28.86|29.24|28.94|29.07|28.77|139
1640700900000|2021-12-28 14:15:00|29.15|28.85|29.19|28.89|29.24|28.94|29.15|28.85|131
1640701200000|2021-12-28 14:20:00|29.18|28.88|29.35|29.05|29.35|29.05|29.17|28.87|111
1640701500000|2021-12-28 14:25:00|29.34|29.04|29.33|29.03|29.39|29.09|29.28|28.98|166
1640701800000|2021-12-28 14:30:00|29.32|29.02|29.23|28.93|29.34|29.04|29.22|28.92|123
1640702100000|2021-12-28 14:35:00|29.24|28.94|28.88|28.58|29.25|28.95|28.76|28.46|194
1640702400000|2021-12-28 14:40:00|28.87|28.57|29.07|28.77|29.07|28.77|28.86|28.56|234
1640702700000|2021-12-28 14:45:00|29.06|28.76|29.15|28.85|29.22|28.92|29.05|28.75|200
1640703000000|2021-12-28 14:50:00|29.16|28.86|29.23|28.93|29.24|28.94|29.11|28.81|152
1640703300000|2021-12-28 14:55:00|29.22|28.92|29.38|29.08|29.42|29.12|29.22|28.92|123
1640703600000|2021-12-28 15:00:00|29.37|29.07|29.5|29.2|29.51|29.21|29.35|29.05|159
1640703900000|2021-12-28 15:05:00|29.49|29.19|29.3|29|29.5|29.2|29.3|29|138
1640704200000|2021-12-28 15:10:00|29.29|28.99|29.33|29.03|29.4|29.1|29.28|28.98|139
1640704500000|2021-12-28 15:15:00|29.32|29.02|29.26|28.96|29.33|29.03|29.23|28.93|81
1640704800000|2021-12-28 15:20:00|29.25|28.95|29.29|28.99|29.36|29.06|29.24|28.94|126
1640705100000|2021-12-28 15:25:00|29.3|29|29.35|29.05|29.35|29.05|29.27|28.97|61
1640705400000|2021-12-28 15:30:00|29.34|29.04|29.43|29.13|29.48|29.18|29.31|29.01|162
1640705700000|2021-12-28 15:35:00|29.44|29.14|29.28|28.98|29.44|29.14|29.28|28.98|93
1640706000000|2021-12-28 15:40:00|29.27|28.97|29.23|28.93|29.28|28.98|29.17|28.87|120
1640706300000|2021-12-28 15:45:00|29.22|28.92|29.29|28.99|29.37|29.07|29.22|28.92|84
1640706600000|2021-12-28 15:50:00|29.3|29|29.28|28.98|29.31|29.01|29.24|28.94|137
1640706900000|2021-12-28 15:55:00|29.27|28.97|29.35|29.05|29.44|29.14|29.27|28.97|121
1640707200000|2021-12-28 16:00:00|29.34|29.04|29.3|29|29.48|29.18|29.29|28.99|168
1640707500000|2021-12-28 16:05:00|29.31|29.01|29.15|28.85|29.31|29.01|29.13|28.83|127
1640707800000|2021-12-28 16:10:00|29.14|28.84|29.11|28.81|29.2|28.9|29.02|28.72|149
1640708100000|2021-12-28 16:15:00|29.1|28.8|29.02|28.72|29.14|28.84|29.01|28.71|128
1640708400000|2021-12-28 16:20:00|29.03|28.73|28.83|28.53|29.03|28.73|28.74|28.44|156
1640708700000|2021-12-28 16:25:00|28.85|28.55|28.74|28.44|28.86|28.56|28.7|28.4|204
1640709000000|2021-12-28 16:30:00|28.75|28.45|28.95|28.65|29.01|28.71|28.75|28.45|158
1640709300000|2021-12-28 16:35:00|28.94|28.64|28.99|28.69|28.99|28.69|28.87|28.57|133
1640709600000|2021-12-28 16:40:00|29|28.7|29|28.7|29.03|28.73|29|28.7|99
1640709900000|2021-12-28 16:45:00|28.99|28.69|29.07|28.77|29.09|28.79|28.93|28.63|115
1640710200000|2021-12-28 16:50:00|29.08|28.78|29.15|28.85|29.2|28.9|29.07|28.77|94
1640710500000|2021-12-28 16:55:00|29.14|28.84|29.19|28.89|29.19|28.89|29.07|28.77|86
1640710800000|2021-12-28 17:00:00|29.18|28.88|29|28.7|29.19|28.89|29|28.7|127
1640711100000|2021-12-28 17:05:00|29.01|28.71|28.94|28.64|29.01|28.71|28.93|28.63|95
1640711400000|2021-12-28 17:10:00|28.96|28.66|28.81|28.51|28.96|28.66|28.78|28.48|160
1640711700000|2021-12-28 17:15:00|28.8|28.5|28.76|28.46|28.84|28.54|28.75|28.45|135
1640712000000|2021-12-28 17:20:00|28.75|28.45|28.79|28.49|28.81|28.51|28.73|28.43|126
1640712300000|2021-12-28 17:25:00|28.8|28.5|28.75|28.45|28.84|28.54|28.69|28.39|152
1640712600000|2021-12-28 17:30:00|28.74|28.44|28.51|28.21|28.79|28.49|28.48|28.18|240
1640712900000|2021-12-28 17:35:00|28.52|28.22|28.4|28.1|28.61|28.31|28.3|28|292
1640713200000|2021-12-28 17:40:00|28.39|28.09|28.3|28|28.44|28.14|28.28|27.98|178
1640713500000|2021-12-28 17:45:00|28.29|27.99|28.27|27.97|28.38|28.08|28.27|27.97|99
1640713800000|2021-12-28 17:50:00|28.28|27.98|28.3|28|28.31|28.01|28.23|27.93|117
1640714100000|2021-12-28 17:55:00|28.29|27.99|28.48|28.18|28.48|28.18|28.28|27.98|130
1640714400000|2021-12-28 18:00:00|28.47|28.17|28.26|27.96|28.48|28.18|28.26|27.96|168
1640714700000|2021-12-28 18:05:00|28.27|27.97|28.22|27.92|28.3|28|28.15|27.85|202
1640715000000|2021-12-28 18:10:00|28.23|27.93|28.2|27.9|28.29|27.99|28.19|27.89|130
1640715300000|2021-12-28 18:15:00|28.19|27.89|28.3|28|28.36|28.06|28.19|27.89|114
1640715600000|2021-12-28 18:20:00|28.31|28.01|28.18|27.88|28.31|28.01|28.18|27.88|119
1640715900000|2021-12-28 18:25:00|28.19|27.89|28.2|27.9|28.21|27.91|28.17|27.87|98
1640716200000|2021-12-28 18:30:00|28.19|27.89|28.37|28.07|28.37|28.07|28.18|27.88|141
1640716500000|2021-12-28 18:35:00|28.38|28.08|28.3|28|28.4|28.1|28.27|27.97|96
1640716800000|2021-12-28 18:40:00|28.29|27.99|28.35|28.05|28.37|28.07|28.26|27.96|103
1640717100000|2021-12-28 18:45:00|28.34|28.04|28.24|27.94|28.34|28.04|28.22|27.92|131
1640717400000|2021-12-28 18:50:00|28.23|27.93|28.22|27.92|28.24|27.94|28.16|27.86|172
1640717700000|2021-12-28 18:55:00|28.23|27.93|28.27|27.97|28.31|28.01|28.21|27.91|98
1640718000000|2021-12-28 19:00:00|28.26|27.96|27.99|27.69|28.27|27.97|27.98|27.68|179
1640718300000|2021-12-28 19:05:00|28|27.7|27.88|27.58|28.06|27.76|27.87|27.57|218
1640718600000|2021-12-28 19:10:00|27.89|27.59|27.86|27.56|28.04|27.74|27.86|27.56|184
1640718900000|2021-12-28 19:15:00|27.85|27.55|27.79|27.49|27.92|27.62|27.79|27.49|156
1640719200000|2021-12-28 19:20:00|27.8|27.5|28.06|27.76|28.07|27.77|27.8|27.5|138
1640719500000|2021-12-28 19:25:00|28.05|27.75|27.93|27.63|28.06|27.76|27.93|27.63|95
1640719800000|2021-12-28 19:30:00|27.92|27.62|28.01|27.71|28.07|27.77|27.88|27.58|126
1640720100000|2021-12-28 19:35:00|28.02|27.72|28.01|27.71|28.04|27.74|27.95|27.65|100
1640720400000|2021-12-28 19:40:00|28|27.7|28.08|27.78|28.09|27.79|27.99|27.69|52
1640720700000|2021-12-28 19:45:00|28.09|27.79|28.16|27.86|28.16|27.86|28.06|27.76|67
1640721000000|2021-12-28 19:50:00|28.15|27.85|28.1|27.8|28.18|27.88|28.09|27.79|87
1640721300000|2021-12-28 19:55:00|28.09|27.79|28.08|27.78|28.12|27.82|28.04|27.74|88
1640721600000|2021-12-28 20:00:00|28.09|27.79|28|27.7|28.09|27.79|27.94|27.64|147
1640721900000|2021-12-28 20:05:00|27.99|27.69|28.08|27.78|28.1|27.8|27.96|27.66|114
1640722200000|2021-12-28 20:10:00|28.09|27.79|28.1|27.8|28.11|27.81|27.99|27.69|92
1640722500000|2021-12-28 20:15:00|28.11|27.81|28.11|27.81|28.11|27.81|28.06|27.76|93
1640722800000|2021-12-28 20:20:00|28.12|27.82|28.15|27.85|28.2|27.9|28.1|27.8|96
1640723100000|2021-12-28 20:25:00|28.16|27.86|28.17|27.87|28.17|27.87|28.13|27.83|90
1640723400000|2021-12-28 20:30:00|28.16|27.86|28.16|27.86|28.17|27.87|28.12|27.82|95
1640723700000|2021-12-28 20:35:00|28.15|27.85|28.24|27.94|28.25|27.95|28.15|27.85|80
1640724000000|2021-12-28 20:40:00|28.25|27.95|28.31|28.01|28.33|28.03|28.24|27.94|102
1640724300000|2021-12-28 20:45:00|28.32|28.02|28.23|27.93|28.32|28.02|28.21|27.91|109
1640724600000|2021-12-28 20:50:00|28.22|27.92|28.19|27.89|28.22|27.92|28.08|27.78|171
1640724900000|2021-12-28 20:55:00|28.2|27.9|28.11|27.81|28.24|27.94|28.08|27.78|160
1640725200000|2021-12-28 21:00:00|28.12|27.82|28.06|27.76|28.13|27.83|28.03|27.73|114
1640725500000|2021-12-28 21:05:00|28.05|27.75|28.06|27.76|28.09|27.79|28.02|27.72|127
1640725800000|2021-12-28 21:10:00|28.05|27.75|28.05|27.75|28.11|27.81|28.02|27.72|101
1640726100000|2021-12-28 21:15:00|28.06|27.76|28.14|27.84|28.14|27.84|28.05|27.75|78
1640726400000|2021-12-28 21:20:00|28.15|27.85|28.05|27.75|28.17|27.87|28.04|27.74|90
1640726700000|2021-12-28 21:25:00|28.04|27.74|28.06|27.76|28.07|27.77|28|27.7|77
1640727000000|2021-12-28 21:30:00|28.07|27.77|28.04|27.74|28.09|27.79|28.03|27.73|70
1640727300000|2021-12-28 21:35:00|28.03|27.73|28.02|27.72|28.08|27.78|28.01|27.71|78
1640727600000|2021-12-28 21:40:00|28.01|27.71|27.88|27.58|28.03|27.73|27.88|27.58|127
1640727900000|2021-12-28 21:45:00|27.89|27.59|27.8|27.5|27.91|27.61|27.79|27.49|109
1640728200000|2021-12-28 21:50:00|27.81|27.51|27.86|27.56|27.93|27.63|27.79|27.49|98
1640728500000|2021-12-28 21:55:00|27.87|27.57|27.82|27.52|27.91|27.61|27.8|27.5|131
1640728800000|2021-12-28 22:00:00|27.83|27.53|27.83|27.53|27.89|27.59|27.81|27.51|73
1640729100000|2021-12-28 22:05:00|27.84|27.54|27.85|27.55|27.86|27.56|27.84|27.54|38
1640729400000|2021-12-28 22:10:00|27.86|27.56|27.72|27.42|27.86|27.56|27.69|27.39|204
1640729700000|2021-12-28 22:15:00|27.71|27.41|27.74|27.44|27.74|27.44|27.71|27.41|62
1640730000000|2021-12-28 22:20:00|27.73|27.43|27.71|27.41|27.74|27.44|27.7|27.4|59
1640730300000|2021-12-28 22:25:00|27.7|27.4|27.63|27.33|27.71|27.41|27.61|27.31|118
1640730600000|2021-12-28 22:30:00|27.62|27.32|27.6|27.3|27.63|27.33|27.6|27.3|85
1640730900000|2021-12-28 22:35:00|27.59|27.29|27.52|27.22|27.6|27.3|27.5|27.2|113
1640731200000|2021-12-28 22:40:00|27.51|27.21|27.61|27.31|27.61|27.31|27.49|27.19|63
1640731500000|2021-12-28 22:45:00|27.62|27.32|27.73|27.43|27.73|27.43|27.62|27.32|72
1640731800000|2021-12-28 22:50:00|27.74|27.44|27.83|27.53|27.86|27.56|27.73|27.43|86
1640732100000|2021-12-28 22:55:00|27.84|27.54|27.83|27.53|27.84|27.54|27.76|27.46|135
1640732400000|2021-12-28 23:00:00|27.82|27.52|27.72|27.42|27.86|27.56|27.71|27.41|117
1640732700000|2021-12-28 23:05:00|27.73|27.43|27.79|27.49|27.82|27.52|27.71|27.41|131
1640733000000|2021-12-28 23:10:00|27.78|27.48|27.82|27.52|27.82|27.52|27.74|27.44|75
1640733300000|2021-12-28 23:15:00|27.84|27.54|27.93|27.63|27.94|27.64|27.83|27.53|85
1640733600000|2021-12-28 23:20:00|27.94|27.64|27.93|27.63|27.97|27.67|27.92|27.62|72
1640733900000|2021-12-28 23:25:00|27.92|27.62|27.87|27.57|27.93|27.63|27.86|27.56|82
1640734200000|2021-12-28 23:30:00|27.88|27.58|27.83|27.53|27.93|27.63|27.83|27.53|91
1640734500000|2021-12-28 23:35:00|27.82|27.52|27.89|27.59|27.9|27.6|27.81|27.51|36
1640734800000|2021-12-28 23:40:00|27.9|27.6|27.86|27.56|27.9|27.6|27.85|27.55|46
1640735100000|2021-12-28 23:45:00|27.85|27.55|27.81|27.51|27.87|27.57|27.79|27.49|78
1640735400000|2021-12-28 23:50:00|27.8|27.5|27.63|27.33|27.81|27.51|27.62|27.32|94
1640735700000|2021-12-28 23:55:00|27.62|27.32|27.57|27.27|27.64|27.34|27.54|27.24|106
1640736000000|2021-12-29 00:00:00|27.58|27.28|27.49|27.19|27.67|27.37|27.44|27.14|156
1640736300000|2021-12-29 00:05:00|27.48|27.18|27.74|27.44|27.75|27.45|27.48|27.18|115
1640736600000|2021-12-29 00:10:00|27.73|27.43|27.82|27.52|27.82|27.52|27.73|27.43|96
1640736900000|2021-12-29 00:15:00|27.83|27.53|27.8|27.5|27.83|27.53|27.71|27.41|100
1640737200000|2021-12-29 00:20:00|27.81|27.51|27.79|27.49|27.85|27.55|27.79|27.49|91
1640737500000|2021-12-29 00:25:00|27.8|27.5|27.74|27.44|27.81|27.51|27.71|27.41|112
1640737800000|2021-12-29 00:30:00|27.73|27.43|27.6|27.3|27.74|27.44|27.57|27.27|87
1640738100000|2021-12-29 00:35:00|27.61|27.31|27.5|27.2|27.63|27.33|27.49|27.19|135
1640738400000|2021-12-29 00:40:00|27.51|27.21|27.62|27.32|27.63|27.33|27.47|27.17|131
1640738700000|2021-12-29 00:45:00|27.63|27.33|27.75|27.45|27.77|27.47|27.62|27.32|79
1640739000000|2021-12-29 00:50:00|27.74|27.44|27.81|27.51|27.82|27.52|27.71|27.41|50
1640739300000|2021-12-29 00:55:00|27.8|27.5|27.85|27.55|27.85|27.55|27.78|27.48|58
1640739600000|2021-12-29 01:00:00|27.84|27.54|27.8|27.5|27.86|27.56|27.77|27.47|91
1640739900000|2021-12-29 01:05:00|27.81|27.51|27.87|27.57|27.9|27.6|27.81|27.51|81
1640740200000|2021-12-29 01:10:00|27.86|27.56|27.89|27.59|27.9|27.6|27.84|27.54|85
1640740500000|2021-12-29 01:15:00|27.9|27.6|27.92|27.62|27.93|27.63|27.83|27.53|127
1640740800000|2021-12-29 01:20:00|27.93|27.63|27.96|27.66|28|27.7|27.92|27.62|85
1640741100000|2021-12-29 01:25:00|27.97|27.67|27.88|27.58|27.98|27.68|27.86|27.56|78
1640741400000|2021-12-29 01:30:00|27.87|27.57|27.86|27.56|27.9|27.6|27.82|27.52|82
1640741700000|2021-12-29 01:35:00|27.87|27.57|27.79|27.49|27.87|27.57|27.78|27.48|37
1640742000000|2021-12-29 01:40:00|27.8|27.5|27.84|27.54|27.85|27.55|27.8|27.5|50
1640742300000|2021-12-29 01:45:00|27.83|27.53|27.81|27.51|27.84|27.54|27.81|27.51|65
1640742600000|2021-12-29 01:50:00|27.82|27.52|27.82|27.52|27.83|27.53|27.8|27.5|38
1640742900000|2021-12-29 01:55:00|27.81|27.51|27.63|27.33|27.81|27.51|27.55|27.25|112
1640743200000|2021-12-29 02:00:00|27.62|27.32|27.72|27.42|27.73|27.43|27.6|27.3|77
1640743500000|2021-12-29 02:05:00|27.71|27.41|27.78|27.48|27.78|27.48|27.68|27.38|74
1640743800000|2021-12-29 02:10:00|27.77|27.47|27.73|27.43|27.78|27.48|27.72|27.42|37
1640744100000|2021-12-29 02:15:00|27.74|27.44|27.74|27.44|27.8|27.5|27.74|27.44|49
1640744400000|2021-12-29 02:20:00|27.73|27.43|27.74|27.44|27.75|27.45|27.67|27.37|100
1640744700000|2021-12-29 02:25:00|27.75|27.45|27.74|27.44|27.75|27.45|27.72|27.42|96
1640745000000|2021-12-29 02:30:00|27.73|27.43|27.77|27.47|27.77|27.47|27.66|27.36|74
1640745300000|2021-12-29 02:35:00|27.76|27.46|27.73|27.43|27.78|27.48|27.71|27.41|88
1640745600000|2021-12-29 02:40:00|27.72|27.42|27.73|27.43|27.76|27.46|27.7|27.4|78
1640745900000|2021-12-29 02:45:00|27.74|27.44|27.74|27.44|27.77|27.47|27.73|27.43|71
1640746200000|2021-12-29 02:50:00|27.73|27.43|27.81|27.51|27.82|27.52|27.73|27.43|78
1640746500000|2021-12-29 02:55:00|27.8|27.5|27.78|27.48|27.8|27.5|27.76|27.46|39
1640746800000|2021-12-29 03:00:00|27.77|27.47|27.8|27.5|27.81|27.51|27.72|27.42|68
1640747100000|2021-12-29 03:05:00|27.81|27.51|27.84|27.54|27.84|27.54|27.8|27.5|56
1640747400000|2021-12-29 03:10:00|27.83|27.53|27.83|27.53|27.86|27.56|27.83|27.53|37
1640747700000|2021-12-29 03:15:00|27.82|27.52|27.83|27.53|27.84|27.54|27.81|27.51|46
1640748000000|2021-12-29 03:20:00|27.82|27.52|27.84|27.54|27.85|27.55|27.81|27.51|61
1640748300000|2021-12-29 03:25:00|27.83|27.53|27.74|27.44|27.84|27.54|27.74|27.44|67
1640748600000|2021-12-29 03:30:00|27.75|27.45|27.78|27.48|27.8|27.5|27.74|27.44|62
1640748900000|2021-12-29 03:35:00|27.79|27.49|27.74|27.44|27.83|27.53|27.74|27.44|71
1640749200000|2021-12-29 03:40:00|27.73|27.43|27.73|27.43|27.75|27.45|27.72|27.42|47
1640749500000|2021-12-29 03:45:00|27.74|27.44|27.75|27.45|27.78|27.48|27.73|27.43|50
1640749800000|2021-12-29 03:50:00|27.76|27.46|27.79|27.49|27.8|27.5|27.75|27.45|44
1640750100000|2021-12-29 03:55:00|27.8|27.5|27.79|27.49|27.8|27.5|27.76|27.46|62
1640750400000|2021-12-29 04:00:00|27.78|27.48|27.86|27.56|27.86|27.56|27.78|27.48|67
1640750700000|2021-12-29 04:05:00|27.85|27.55|27.88|27.58|27.88|27.58|27.84|27.54|84
1640751000000|2021-12-29 04:10:00|27.87|27.57|27.83|27.53|27.87|27.57|27.82|27.52|55
1640751300000|2021-12-29 04:15:00|27.82|27.52|27.8|27.5|27.82|27.52|27.78|27.48|95
1640751600000|2021-12-29 04:20:00|27.79|27.49|27.79|27.49|27.86|27.56|27.78|27.48|71
1640751900000|2021-12-29 04:25:00|27.78|27.48|27.79|27.49|27.79|27.49|27.76|27.46|48
1640752200000|2021-12-29 04:30:00|27.78|27.48|27.81|27.51|27.82|27.52|27.76|27.46|56
1640752500000|2021-12-29 04:35:00|27.82|27.52|27.79|27.49|27.84|27.54|27.79|27.49|64
1640752800000|2021-12-29 04:40:00|27.78|27.48|27.85|27.55|27.85|27.55|27.78|27.48|84
1640753100000|2021-12-29 04:45:00|27.84|27.54|27.78|27.48|27.85|27.55|27.78|27.48|43
1640753400000|2021-12-29 04:50:00|27.79|27.49|27.75|27.45|27.81|27.51|27.75|27.45|65
1640753700000|2021-12-29 04:55:00|27.76|27.46|27.73|27.43|27.77|27.47|27.73|27.43|50
1640754000000|2021-12-29 05:00:00|27.72|27.42|27.74|27.44|27.77|27.47|27.72|27.42|19
1640754300000|2021-12-29 05:05:00|27.75|27.45|27.78|27.48|27.8|27.5|27.74|27.44|58
1640754600000|2021-12-29 05:10:00|27.79|27.49|27.8|27.5|27.82|27.52|27.78|27.48|66
1640754900000|2021-12-29 05:15:00|27.81|27.51|27.83|27.53|27.83|27.53|27.79|27.49|19
1640755200000|2021-12-29 05:20:00|27.84|27.54|27.82|27.52|27.84|27.54|27.8|27.5|27
1640755500000|2021-12-29 05:25:00|27.81|27.51|27.73|27.43|27.83|27.53|27.71|27.41|98
1640755800000|2021-12-29 05:30:00|27.74|27.44|27.7|27.4|27.75|27.45|27.68|27.38|72
1640756100000|2021-12-29 05:35:00|27.69|27.39|27.71|27.41|27.73|27.43|27.67|27.37|59
1640756400000|2021-12-29 05:40:00|27.72|27.42|27.66|27.36|27.72|27.42|27.63|27.33|93
1640756700000|2021-12-29 05:45:00|27.67|27.37|27.74|27.44|27.74|27.44|27.66|27.36|102
1640757000000|2021-12-29 05:50:00|27.73|27.43|27.75|27.45|27.75|27.45|27.71|27.41|89
1640757300000|2021-12-29 05:55:00|27.74|27.44|27.68|27.38|27.75|27.45|27.65|27.35|54
1640757600000|2021-12-29 06:00:00|27.67|27.37|27.76|27.46|27.78|27.48|27.67|27.37|109
1640757900000|2021-12-29 06:05:00|27.77|27.47|27.77|27.47|27.79|27.49|27.75|27.45|35
1640758200000|2021-12-29 06:10:00|27.76|27.46|27.75|27.45|27.77|27.47|27.73|27.43|46
1640758500000|2021-12-29 06:15:00|27.74|27.44|27.8|27.5|27.81|27.51|27.74|27.44|61
1640758800000|2021-12-29 06:20:00|27.81|27.51|27.85|27.55|27.91|27.61|27.8|27.5|75
1640759100000|2021-12-29 06:25:00|27.86|27.56|27.87|27.57|27.91|27.61|27.86|27.56|58
1640759400000|2021-12-29 06:30:00|27.86|27.56|27.81|27.51|27.87|27.57|27.79|27.49|66
1640759700000|2021-12-29 06:35:00|27.8|27.5|27.84|27.54|27.86|27.56|27.8|27.5|59
1640760000000|2021-12-29 06:40:00|27.83|27.53|27.77|27.47|27.84|27.54|27.77|27.47|73
1640760300000|2021-12-29 06:45:00|27.76|27.46|27.68|27.38|27.77|27.47|27.65|27.35|75
1640760600000|2021-12-29 06:50:00|27.69|27.39|27.66|27.36|27.69|27.39|27.62|27.32|100
1640760900000|2021-12-29 06:55:00|27.65|27.35|27.71|27.41|27.71|27.41|27.65|27.35|79
1640761200000|2021-12-29 07:00:00|27.72|27.42|27.79|27.49|27.79|27.49|27.71|27.41|76
1640761500000|2021-12-29 07:05:00|27.8|27.5|27.71|27.41|27.81|27.51|27.71|27.41|89
1640761800000|2021-12-29 07:10:00|27.7|27.4|27.61|27.31|27.7|27.4|27.61|27.31|72
1640762100000|2021-12-29 07:15:00|27.62|27.32|27.58|27.28|27.66|27.36|27.58|27.28|49
1640762400000|2021-12-29 07:20:00|27.59|27.29|27.54|27.24|27.6|27.3|27.52|27.22|106
1640762700000|2021-12-29 07:25:00|27.53|27.23|27.56|27.26|27.61|27.31|27.53|27.23|75
1640763000000|2021-12-29 07:30:00|27.57|27.27|27.62|27.32|27.63|27.33|27.56|27.26|56
1640763300000|2021-12-29 07:35:00|27.61|27.31|27.62|27.32|27.63|27.33|27.58|27.28|64
1640763600000|2021-12-29 07:40:00|27.63|27.33|27.53|27.23|27.66|27.36|27.52|27.22|72
1640763900000|2021-12-29 07:45:00|27.52|27.22|27.43|27.13|27.56|27.26|27.41|27.11|124
1640764200000|2021-12-29 07:50:00|27.44|27.14|27.52|27.22|27.53|27.23|27.41|27.11|93
1640764500000|2021-12-29 07:55:00|27.51|27.21|27.53|27.23|27.53|27.23|27.5|27.2|61
1640764800000|2021-12-29 08:00:00|27.54|27.24|27.65|27.35|27.66|27.36|27.52|27.22|145
1640765100000|2021-12-29 08:05:00|27.64|27.34|27.65|27.35|27.67|27.37|27.64|27.34|100
1640765400000|2021-12-29 08:10:00|27.66|27.36|27.72|27.42|27.74|27.44|27.63|27.33|113
1640765700000|2021-12-29 08:15:00|27.71|27.41|27.68|27.38|27.72|27.42|27.65|27.35|90
1640766000000|2021-12-29 08:20:00|27.67|27.37|27.66|27.36|27.68|27.38|27.64|27.34|30
1640766300000|2021-12-29 08:25:00|27.65|27.35|27.59|27.29|27.66|27.36|27.55|27.25|85
1640766600000|2021-12-29 08:30:00|27.6|27.3|27.71|27.41|27.71|27.41|27.59|27.29|91
1640766900000|2021-12-29 08:35:00|27.72|27.42|27.71|27.41|27.73|27.43|27.7|27.4|62
1640767200000|2021-12-29 08:40:00|27.72|27.42|27.75|27.45|27.75|27.45|27.69|27.39|57
1640767500000|2021-12-29 08:45:00|27.74|27.44|27.78|27.48|27.81|27.51|27.73|27.43|79
1640767800000|2021-12-29 08:50:00|27.77|27.47|27.78|27.48|27.79|27.49|27.75|27.45|58
1640768100000|2021-12-29 08:55:00|27.79|27.49|27.78|27.48|27.9|27.6|27.77|27.47|115
1640768400000|2021-12-29 09:00:00|27.79|27.49|27.84|27.54|27.88|27.58|27.76|27.46|99
1640768700000|2021-12-29 09:05:00|27.83|27.53|27.86|27.56|27.86|27.56|27.82|27.52|76
1640769000000|2021-12-29 09:10:00|27.85|27.55|27.81|27.51|27.87|27.57|27.77|27.47|103
1640769300000|2021-12-29 09:15:00|27.82|27.52|27.65|27.35|27.84|27.54|27.63|27.33|180
1640769600000|2021-12-29 09:20:00|27.66|27.36|27.59|27.29|27.67|27.37|27.58|27.28|118
1640769900000|2021-12-29 09:25:00|27.6|27.3|27.68|27.38|27.68|27.38|27.58|27.28|118
1640770200000|2021-12-29 09:30:00|27.67|27.37|27.76|27.46|27.8|27.5|27.65|27.35|102
1640770500000|2021-12-29 09:35:00|27.75|27.45|27.81|27.51|27.82|27.52|27.72|27.42|122
1640770800000|2021-12-29 09:40:00|27.8|27.5|27.8|27.5|27.83|27.53|27.76|27.46|96
1640771100000|2021-12-29 09:45:00|27.79|27.49|27.92|27.62|27.93|27.63|27.79|27.49|132
1640771400000|2021-12-29 09:50:00|27.93|27.63|28.04|27.74|28.04|27.74|27.93|27.63|97
1640771700000|2021-12-29 09:55:00|28.03|27.73|27.93|27.63|28.04|27.74|27.92|27.62|119
1640772000000|2021-12-29 10:00:00|27.94|27.64|27.88|27.58|27.97|27.67|27.85|27.55|102
1640772300000|2021-12-29 10:05:00|27.89|27.59|27.96|27.66|27.97|27.67|27.88|27.58|74
1640772600000|2021-12-29 10:10:00|27.95|27.65|28.03|27.73|28.04|27.74|27.93|27.63|86
1640772900000|2021-12-29 10:15:00|28.04|27.74|27.94|27.64|28.04|27.74|27.93|27.63|90
1640773200000|2021-12-29 10:20:00|27.95|27.65|27.89|27.59|27.95|27.65|27.88|27.58|75
1640773500000|2021-12-29 10:25:00|27.9|27.6|27.93|27.63|27.94|27.64|27.89|27.59|56
1640773800000|2021-12-29 10:30:00|27.94|27.64|27.96|27.66|28.01|27.71|27.92|27.62|111
1640774100000|2021-12-29 10:35:00|27.95|27.65|27.93|27.63|27.96|27.66|27.93|27.63|59
1640774400000|2021-12-29 10:40:00|27.94|27.64|27.86|27.56|27.96|27.66|27.86|27.56|59
1640774700000|2021-12-29 10:45:00|27.87|27.57|27.91|27.61|27.91|27.61|27.84|27.54|55
1640775000000|2021-12-29 10:50:00|27.9|27.6|27.87|27.57|27.9|27.6|27.83|27.53|68
1640775300000|2021-12-29 10:55:00|27.86|27.56|27.96|27.66|27.98|27.68|27.86|27.56|57
1640775600000|2021-12-29 11:00:00|27.95|27.65|27.98|27.68|28|27.7|27.93|27.63|65
1640775900000|2021-12-29 11:05:00|27.99|27.69|27.98|27.68|28.04|27.74|27.97|27.67|80
1640776200000|2021-12-29 11:10:00|27.97|27.67|27.97|27.67|27.99|27.69|27.94|27.64|41
1640776500000|2021-12-29 11:15:00|27.96|27.66|27.89|27.59|27.98|27.68|27.89|27.59|75
1640776800000|2021-12-29 11:20:00|27.88|27.58|27.91|27.61|27.92|27.62|27.81|27.51|137
1640777100000|2021-12-29 11:25:00|27.9|27.6|27.9|27.6|27.96|27.66|27.85|27.55|126
1640777400000|2021-12-29 11:30:00|27.91|27.61|28.04|27.74|28.05|27.75|27.89|27.59|148
1640777700000|2021-12-29 11:35:00|28.03|27.73|27.98|27.68|28.04|27.74|27.98|27.68|58
1640778000000|2021-12-29 11:40:00|27.99|27.69|27.95|27.65|27.99|27.69|27.94|27.64|109
1640778300000|2021-12-29 11:45:00|27.96|27.66|27.98|27.68|28.09|27.79|27.95|27.65|137
1640778600000|2021-12-29 11:50:00|27.97|27.67|28.02|27.72|28.03|27.73|27.89|27.59|152
1640778900000|2021-12-29 11:55:00|28.03|27.73|28.09|27.79|28.11|27.81|28|27.7|103
1640779200000|2021-12-29 12:00:00|28.08|27.78|28|27.7|28.09|27.79|27.98|27.68|125
1640779500000|2021-12-29 12:05:00|28.01|27.71|27.68|27.38|28.02|27.72|27.6|27.3|237
1640779800000|2021-12-29 12:10:00|27.69|27.39|27.52|27.22|27.73|27.43|27.44|27.14|235
1640780100000|2021-12-29 12:15:00|27.51|27.21|27.37|27.07|27.55|27.25|27.28|26.98|268
1640780400000|2021-12-29 12:20:00|27.38|27.08|27.42|27.12|27.44|27.14|27.33|27.03|200
1640780700000|2021-12-29 12:25:00|27.43|27.13|27.28|26.98|27.44|27.14|27.24|26.94|174
1640781000000|2021-12-29 12:30:00|27.29|26.99|27.32|27.02|27.34|27.04|27.26|26.96|178
1640781300000|2021-12-29 12:35:00|27.31|27.01|27.37|27.07|27.37|27.07|27.28|26.98|127
1640781600000|2021-12-29 12:40:00|27.38|27.08|27.47|27.17|27.48|27.18|27.3|27|124
1640781900000|2021-12-29 12:45:00|27.46|27.16|27.49|27.19|27.51|27.21|27.44|27.14|104
1640782200000|2021-12-29 12:50:00|27.5|27.2|27.43|27.13|27.54|27.24|27.42|27.12|92
1640782500000|2021-12-29 12:55:00|27.42|27.12|27.37|27.07|27.46|27.16|27.37|27.07|95
1640782800000|2021-12-29 13:00:00|27.36|27.06|27.46|27.16|27.47|27.17|27.34|27.04|125
1640783100000|2021-12-29 13:05:00|27.45|27.15|27.49|27.19|27.54|27.24|27.45|27.15|95
1640783400000|2021-12-29 13:10:00|27.5|27.2|27.41|27.11|27.52|27.22|27.4|27.1|80
1640783700000|2021-12-29 13:15:00|27.4|27.1|27.3|27|27.47|27.17|27.27|26.97|139
1640784000000|2021-12-29 13:20:00|27.29|26.99|27.03|26.73|27.3|27|27.01|26.71|234
1640784300000|2021-12-29 13:25:00|27.04|26.74|27.04|26.74|27.07|26.77|26.96|26.66|163
1640784600000|2021-12-29 13:30:00|27.05|26.75|27.1|26.8|27.18|26.88|27.03|26.73|150
1640784900000|2021-12-29 13:35:00|27.11|26.81|27.17|26.87|27.17|26.87|27.08|26.78|128
1640785200000|2021-12-29 13:40:00|27.18|26.88|27.27|26.97|27.28|26.98|27.18|26.88|90
1640785500000|2021-12-29 13:45:00|27.26|26.96|27.34|27.04|27.35|27.05|27.26|26.96|76
1640785800000|2021-12-29 13:50:00|27.35|27.05|27.46|27.16|27.49|27.19|27.34|27.04|125
1640786100000|2021-12-29 13:55:00|27.45|27.15|27.51|27.21|27.56|27.26|27.39|27.09|163
1640786400000|2021-12-29 14:00:00|27.52|27.22|27.5|27.2|27.6|27.3|27.47|27.17|130
1640786700000|2021-12-29 14:05:00|27.51|27.21|27.65|27.35|27.65|27.35|27.46|27.16|105
1640787000000|2021-12-29 14:10:00|27.64|27.34|27.53|27.23|27.64|27.34|27.46|27.16|177
1640787300000|2021-12-29 14:15:00|27.54|27.24|27.59|27.29|27.66|27.36|27.54|27.24|120
1640787600000|2021-12-29 14:20:00|27.58|27.28|27.62|27.32|27.62|27.32|27.49|27.19|133
1640787900000|2021-12-29 14:25:00|27.61|27.31|27.63|27.33|27.73|27.43|27.61|27.31|133
1640788200000|2021-12-29 14:30:00|27.64|27.34|27.79|27.49|27.84|27.54|27.61|27.31|163
1640788500000|2021-12-29 14:35:00|27.78|27.48|27.84|27.54|27.86|27.56|27.76|27.46|179
1640788800000|2021-12-29 14:40:00|27.83|27.53|27.8|27.5|27.97|27.67|27.8|27.5|169
1640789100000|2021-12-29 14:45:00|27.81|27.51|27.86|27.56|27.86|27.56|27.76|27.46|136
1640789400000|2021-12-29 14:50:00|27.85|27.55|27.92|27.62|27.96|27.66|27.84|27.54|127
1640789700000|2021-12-29 14:55:00|27.93|27.63|27.94|27.64|27.96|27.66|27.84|27.54|98
1640790000000|2021-12-29 15:00:00|27.95|27.65|27.92|27.62|27.98|27.68|27.88|27.58|186
1640790300000|2021-12-29 15:05:00|27.91|27.61|28|27.7|28.03|27.73|27.9|27.6|184
1640790600000|2021-12-29 15:10:00|28.01|27.71|27.9|27.6|28.05|27.75|27.89|27.59|144
1640790900000|2021-12-29 15:15:00|27.91|27.61|27.88|27.58|27.91|27.61|27.81|27.51|114
1640791200000|2021-12-29 15:20:00|27.89|27.59|27.88|27.58|27.95|27.65|27.87|27.57|120
1640791500000|2021-12-29 15:25:00|27.87|27.57|27.86|27.56|27.92|27.62|27.84|27.54|108
1640791800000|2021-12-29 15:30:00|27.85|27.55|27.97|27.67|27.97|27.67|27.82|27.52|115
1640792100000|2021-12-29 15:35:00|27.98|27.68|27.88|27.58|27.99|27.69|27.85|27.55|109
1640792400000|2021-12-29 15:40:00|27.87|27.57|27.98|27.68|27.99|27.69|27.85|27.55|122
1640792700000|2021-12-29 15:45:00|27.97|27.67|27.95|27.65|28|27.7|27.94|27.64|43
1640793000000|2021-12-29 15:50:00|27.94|27.64|27.99|27.69|28.01|27.71|27.94|27.64|60
1640793300000|2021-12-29 15:55:00|28|27.7|27.99|27.69|28.02|27.72|27.98|27.68|48
1640793600000|2021-12-29 16:00:00|28|27.7|27.98|27.68|28|27.7|27.93|27.63|95
1640793900000|2021-12-29 16:05:00|27.99|27.69|27.95|27.65|27.99|27.69|27.95|27.65|83
1640794200000|2021-12-29 16:10:00|27.94|27.64|27.86|27.56|27.95|27.65|27.85|27.55|85
1640794500000|2021-12-29 16:15:00|27.87|27.57|27.9|27.6|27.91|27.61|27.85|27.55|72
1640794800000|2021-12-29 16:20:00|27.91|27.61|27.82|27.52|27.91|27.61|27.81|27.51|91
1640795100000|2021-12-29 16:25:00|27.83|27.53|27.78|27.48|27.85|27.55|27.76|27.46|72
1640795400000|2021-12-29 16:30:00|27.79|27.49|27.79|27.49|27.81|27.51|27.73|27.43|76
1640795700000|2021-12-29 16:35:00|27.8|27.5|27.7|27.4|27.83|27.53|27.7|27.4|101
1640796000000|2021-12-29 16:40:00|27.71|27.41|27.69|27.39|27.71|27.41|27.64|27.34|77
1640796300000|2021-12-29 16:45:00|27.7|27.4|27.67|27.37|27.73|27.43|27.66|27.36|72
1640796600000|2021-12-29 16:50:00|27.68|27.38|27.76|27.46|27.77|27.47|27.67|27.37|73
1640796900000|2021-12-29 16:55:00|27.77|27.47|27.81|27.51|27.81|27.51|27.74|27.44|33
1640797200000|2021-12-29 17:00:00|27.8|27.5|27.76|27.46|27.8|27.5|27.73|27.43|39
1640797500000|2021-12-29 17:05:00|27.77|27.47|27.75|27.45|27.77|27.47|27.71|27.41|43
1640797800000|2021-12-29 17:10:00|27.76|27.46|27.74|27.44|27.77|27.47|27.73|27.43|37
1640798100000|2021-12-29 17:15:00|27.73|27.43|27.75|27.45|27.75|27.45|27.72|27.42|65
1640798400000|2021-12-29 17:20:00|27.74|27.44|27.76|27.46|27.78|27.48|27.69|27.39|67
1640798700000|2021-12-29 17:25:00|27.75|27.45|27.69|27.39|27.77|27.47|27.69|27.39|75
1640799000000|2021-12-29 17:30:00|27.68|27.38|27.57|27.27|27.7|27.4|27.57|27.27|102
1640799300000|2021-12-29 17:35:00|27.58|27.28|27.63|27.33|27.65|27.35|27.57|27.27|97
1640799600000|2021-12-29 17:40:00|27.62|27.32|27.66|27.36|27.68|27.38|27.62|27.32|59
1640799900000|2021-12-29 17:45:00|27.67|27.37|27.74|27.44|27.77|27.47|27.64|27.34|83
1640800200000|2021-12-29 17:50:00|27.73|27.43|27.64|27.34|27.74|27.44|27.54|27.24|145
1640800500000|2021-12-29 17:55:00|27.65|27.35|27.57|27.27|27.65|27.35|27.57|27.27|40
1640800800000|2021-12-29 18:00:00|27.56|27.26|27.65|27.35|27.69|27.39|27.55|27.25|73
1640801100000|2021-12-29 18:05:00|27.64|27.34|27.66|27.36|27.67|27.37|27.62|27.32|47
1640801400000|2021-12-29 18:10:00|27.65|27.35|27.63|27.33|27.66|27.36|27.63|27.33|23
1640801700000|2021-12-29 18:15:00|27.64|27.34|27.7|27.4|27.73|27.43|27.63|27.33|81
1640802000000|2021-12-29 18:20:00|27.69|27.39|27.67|27.37|27.69|27.39|27.65|27.35|77
1640802300000|2021-12-29 18:25:00|27.68|27.38|27.71|27.41|27.75|27.45|27.68|27.38|80
1640802600000|2021-12-29 18:30:00|27.7|27.4|27.69|27.39|27.71|27.41|27.67|27.37|76
1640802900000|2021-12-29 18:35:00|27.7|27.4|27.72|27.42|27.77|27.47|27.7|27.4|78
1640803200000|2021-12-29 18:40:00|27.71|27.41|27.63|27.33|27.72|27.42|27.62|27.32|71
1640803500000|2021-12-29 18:45:00|27.62|27.32|27.55|27.25|27.64|27.34|27.55|27.25|83
1640803800000|2021-12-29 18:50:00|27.56|27.26|27.57|27.27|27.59|27.29|27.55|27.25|36
1640804100000|2021-12-29 18:55:00|27.58|27.28|27.61|27.31|27.61|27.31|27.58|27.28|28
1640804400000|2021-12-29 19:00:00|27.6|27.3|27.58|27.28|27.63|27.33|27.56|27.26|36
1640804700000|2021-12-29 19:05:00|27.57|27.27|27.45|27.15|27.58|27.28|27.43|27.13|63
1640805000000|2021-12-29 19:10:00|27.46|27.16|27.43|27.13|27.52|27.22|27.41|27.11|86
1640805300000|2021-12-29 19:15:00|27.42|27.12|27.4|27.1|27.42|27.12|27.39|27.09|65
1640805600000|2021-12-29 19:20:00|27.41|27.11|27.43|27.13|27.45|27.15|27.41|27.11|81
1640805900000|2021-12-29 19:25:00|27.44|27.14|27.48|27.18|27.48|27.18|27.4|27.1|58
1640806200000|2021-12-29 19:30:00|27.49|27.19|27.35|27.05|27.5|27.2|27.35|27.05|56
1640806500000|2021-12-29 19:35:00|27.36|27.06|27.25|26.95|27.37|27.07|27.25|26.95|129
1640806800000|2021-12-29 19:40:00|27.26|26.96|27.28|26.98|27.3|27|27.19|26.89|90
1640807100000|2021-12-29 19:45:00|27.29|26.99|27.29|26.99|27.31|27.01|27.22|26.92|87
1640807400000|2021-12-29 19:50:00|27.3|27|27.35|27.05|27.37|27.07|27.3|27|55
1640807700000|2021-12-29 19:55:00|27.34|27.04|27.29|26.99|27.34|27.04|27.25|26.95|66
1640808000000|2021-12-29 20:00:00|27.28|26.98|27.26|26.96|27.29|26.99|27.22|26.92|86
1640808300000|2021-12-29 20:05:00|27.27|26.97|27.41|27.11|27.43|27.13|27.26|26.96|94
1640808600000|2021-12-29 20:10:00|27.4|27.1|27.34|27.04|27.41|27.11|27.33|27.03|121
1640808900000|2021-12-29 20:15:00|27.33|27.03|27.31|27.01|27.36|27.06|27.29|26.99|121
1640809200000|2021-12-29 20:20:00|27.3|27|27.34|27.04|27.35|27.05|27.3|27|79
1640809500000|2021-12-29 20:25:00|27.35|27.05|27.45|27.15|27.46|27.16|27.34|27.04|77
1640809800000|2021-12-29 20:30:00|27.46|27.16|27.54|27.24|27.58|27.28|27.46|27.16|101
1640810100000|2021-12-29 20:35:00|27.55|27.25|27.55|27.25|27.59|27.29|27.49|27.19|110
1640810400000|2021-12-29 20:40:00|27.56|27.26|27.46|27.16|27.58|27.28|27.46|27.16|103
1640810700000|2021-12-29 20:45:00|27.47|27.17|27.54|27.24|27.54|27.24|27.46|27.16|110
1640811000000|2021-12-29 20:50:00|27.55|27.25|27.42|27.12|27.56|27.26|27.4|27.1|108
1640811300000|2021-12-29 20:55:00|27.43|27.13|27.39|27.09|27.45|27.15|27.36|27.06|123
1640811600000|2021-12-29 21:00:00|27.38|27.08|27.29|26.99|27.39|27.09|27.28|26.98|107
1640811900000|2021-12-29 21:05:00|27.3|27|27.28|26.98|27.32|27.02|27.25|26.95|96
1640812200000|2021-12-29 21:10:00|27.27|26.97|27.18|26.88|27.28|26.98|27.15|26.85|115
1640812500000|2021-12-29 21:15:00|27.19|26.89|27.23|26.93|27.29|26.99|27.19|26.89|81
1640812800000|2021-12-29 21:20:00|27.22|26.92|27.34|27.04|27.35|27.05|27.22|26.92|96
1640813100000|2021-12-29 21:25:00|27.33|27.03|27.28|26.98|27.36|27.06|27.23|26.93|87
1640813400000|2021-12-29 21:30:00|27.27|26.97|27.32|27.02|27.35|27.05|27.27|26.97|72
1640813700000|2021-12-29 21:35:00|27.31|27.01|27.25|26.95|27.32|27.02|27.19|26.89|103
1640814000000|2021-12-29 21:40:00|27.26|26.96|27.3|27|27.31|27.01|27.23|26.93|59
1640814300000|2021-12-29 21:45:00|27.31|27.01|27.27|26.97|27.31|27.01|27.23|26.93|115
1640814600000|2021-12-29 21:50:00|27.28|26.98|27.36|27.06|27.4|27.1|27.28|26.98|47
1640814900000|2021-12-29 21:55:00|27.35|27.05|27.33|27.03|27.38|27.08|27.33|27.03|55
1640815200000|2021-12-29 22:00:00|27.32|27.02|27.27|26.97|27.32|27.02|27.24|26.94|73
1640815500000|2021-12-29 22:05:00|27.26|26.96|27.22|26.92|27.31|27.01|27.21|26.91|68
1640815800000|2021-12-29 22:10:00|27.21|26.91|27.19|26.89|27.26|26.96|27.16|26.86|83
1640816100000|2021-12-29 22:15:00|27.18|26.88|27.32|27.02|27.33|27.03|27.18|26.88|51
1640816400000|2021-12-29 22:20:00|27.31|27.01|27.39|27.09|27.39|27.09|27.3|27|60
1640816700000|2021-12-29 22:25:00|27.4|27.1|27.38|27.08|27.4|27.1|27.37|27.07|43
1640817000000|2021-12-29 22:30:00|27.37|27.07|27.35|27.05|27.37|27.07|27.34|27.04|44
1640817300000|2021-12-29 22:35:00|27.36|27.06|27.44|27.14|27.45|27.15|27.35|27.05|127
1640817600000|2021-12-29 22:40:00|27.45|27.15|27.44|27.14|27.46|27.16|27.39|27.09|37
1640817900000|2021-12-29 22:45:00|27.45|27.15|27.44|27.14|27.48|27.18|27.41|27.11|36
1640818200000|2021-12-29 22:50:00|27.45|27.15|27.38|27.08|27.46|27.16|27.38|27.08|70
1640818500000|2021-12-29 22:55:00|27.37|27.07|27.4|27.1|27.42|27.12|27.33|27.03|75
1640818800000|2021-12-29 23:00:00|27.41|27.11|27.3|27|27.44|27.14|27.28|26.98|118
1640819100000|2021-12-29 23:05:00|27.31|27.01|27.37|27.07|27.37|27.07|27.29|26.99|83
1640819400000|2021-12-29 23:10:00|27.36|27.06|27.22|26.92|27.37|27.07|27.21|26.91|102
1640819700000|2021-12-29 23:15:00|27.23|26.93|27.19|26.89|27.23|26.93|27.16|26.86|79
1640820000000|2021-12-29 23:20:00|27.2|26.9|27.01|26.71|27.2|26.9|26.85|26.55|392
1640820300000|2021-12-29 23:25:00|27|26.7|26.97|26.67|27.09|26.79|26.91|26.61|312
1640820600000|2021-12-29 23:30:00|26.96|26.66|27|26.7|27.03|26.73|26.8|26.5|233
1640820900000|2021-12-29 23:35:00|26.99|26.69|26.87|26.57|26.99|26.69|26.86|26.56|166
1640821200000|2021-12-29 23:40:00|26.88|26.58|26.8|26.5|26.91|26.61|26.78|26.48|180
1640821500000|2021-12-29 23:45:00|26.79|26.49|26.81|26.51|26.81|26.51|26.64|26.34|194
1640821800000|2021-12-29 23:50:00|26.82|26.52|26.73|26.43|26.84|26.54|26.73|26.43|153
1640822100000|2021-12-29 23:55:00|26.74|26.44|26.83|26.53|26.83|26.53|26.73|26.43|102
1640822400000|2021-12-30 00:00:00|26.82|26.52|26.72|26.42|26.88|26.58|26.66|26.36|132
1640822700000|2021-12-30 00:05:00|26.71|26.41|26.58|26.28|26.73|26.43|26.57|26.27|149
1640823000000|2021-12-30 00:10:00|26.59|26.29|26.58|26.28|26.64|26.34|26.46|26.16|184
1640823300000|2021-12-30 00:15:00|26.57|26.27|26.37|26.07|26.59|26.29|26.24|25.94|204
1640823600000|2021-12-30 00:20:00|26.38|26.08|26.59|26.29|26.65|26.35|26.27|25.97|283
1640823900000|2021-12-30 00:25:00|26.58|26.28|26.65|26.35|26.69|26.39|26.54|26.24|266
1640824200000|2021-12-30 00:30:00|26.66|26.36|26.73|26.43|26.76|26.46|26.65|26.35|160
1640824500000|2021-12-30 00:35:00|26.72|26.42|26.81|26.51|26.83|26.53|26.72|26.42|139
1640824800000|2021-12-30 00:40:00|26.82|26.52|26.71|26.41|26.82|26.52|26.71|26.41|113
1640825100000|2021-12-30 00:45:00|26.7|26.4|26.71|26.41|26.81|26.51|26.7|26.4|138
1640825400000|2021-12-30 00:50:00|26.7|26.4|26.65|26.35|26.7|26.4|26.62|26.32|84
1640825700000|2021-12-30 00:55:00|26.64|26.34|26.63|26.33|26.65|26.35|26.59|26.29|105
1640826000000|2021-12-30 01:00:00|26.62|26.32|26.48|26.18|26.62|26.32|26.44|26.14|117
1640826300000|2021-12-30 01:05:00|26.49|26.19|26.47|26.17|26.49|26.19|26.45|26.15|65
1640826600000|2021-12-30 01:10:00|26.46|26.16|26.6|26.3|26.6|26.3|26.44|26.14|95
1640826900000|2021-12-30 01:15:00|26.61|26.31|26.61|26.31|26.66|26.36|26.59|26.29|125
1640827200000|2021-12-30 01:20:00|26.6|26.3|26.56|26.26|26.61|26.31|26.51|26.21|106
1640827500000|2021-12-30 01:25:00|26.57|26.27|26.48|26.18|26.59|26.29|26.45|26.15|146
1640827800000|2021-12-30 01:30:00|26.47|26.17|26.44|26.14|26.5|26.2|26.39|26.09|167
1640828100000|2021-12-30 01:35:00|26.43|26.13|26.53|26.23|26.55|26.25|26.42|26.12|84
1640828400000|2021-12-30 01:40:00|26.52|26.22|26.6|26.3|26.6|26.3|26.5|26.2|103
1640828700000|2021-12-30 01:45:00|26.61|26.31|26.63|26.33|26.64|26.34|26.54|26.24|113
1640829000000|2021-12-30 01:50:00|26.64|26.34|26.64|26.34|26.68|26.38|26.63|26.33|73
1640829300000|2021-12-30 01:55:00|26.63|26.33|26.55|26.25|26.64|26.34|26.55|26.25|95
1640829600000|2021-12-30 02:00:00|26.54|26.24|26.46|26.16|26.57|26.27|26.45|26.15|106
1640829900000|2021-12-30 02:05:00|26.45|26.15|26.4|26.1|26.46|26.16|26.36|26.06|121
1640830200000|2021-12-30 02:10:00|26.39|26.09|26.36|26.06|26.43|26.13|26.34|26.04|112
1640830500000|2021-12-30 02:15:00|26.37|26.07|26.35|26.05|26.43|26.13|26.35|26.05|119
1640830800000|2021-12-30 02:20:00|26.34|26.04|26.44|26.14|26.45|26.15|26.32|26.02|117
1640831100000|2021-12-30 02:25:00|26.45|26.15|26.46|26.16|26.49|26.19|26.43|26.13|49
1640831400000|2021-12-30 02:30:00|26.45|26.15|26.49|26.19|26.49|26.19|26.41|26.11|54
1640831700000|2021-12-30 02:35:00|26.5|26.2|26.53|26.23|26.53|26.23|26.48|26.18|56
1640832000000|2021-12-30 02:40:00|26.52|26.22|26.56|26.26|26.57|26.27|26.51|26.21|39
1640832300000|2021-12-30 02:45:00|26.57|26.27|26.53|26.23|26.57|26.27|26.5|26.2|74
1640832600000|2021-12-30 02:50:00|26.52|26.22|26.54|26.24|26.55|26.25|26.51|26.21|71
1640832900000|2021-12-30 02:55:00|26.53|26.23|26.56|26.26|26.56|26.26|26.44|26.14|84
1640833200000|2021-12-30 03:00:00|26.55|26.25|26.58|26.28|26.6|26.3|26.51|26.21|88
1640833500000|2021-12-30 03:05:00|26.57|26.27|26.57|26.27|26.59|26.29|26.54|26.24|73
1640833800000|2021-12-30 03:10:00|26.56|26.26|26.51|26.21|26.57|26.27|26.51|26.21|70
1640834100000|2021-12-30 03:15:00|26.52|26.22|26.44|26.14|26.52|26.22|26.42|26.12|71
1640834400000|2021-12-30 03:20:00|26.45|26.15|26.45|26.15|26.46|26.16|26.41|26.11|63
1640834700000|2021-12-30 03:25:00|26.44|26.14|26.37|26.07|26.45|26.15|26.34|26.04|70
1640835000000|2021-12-30 03:30:00|26.38|26.08|26.46|26.16|26.48|26.18|26.38|26.08|71
1640835300000|2021-12-30 03:35:00|26.45|26.15|26.51|26.21|26.51|26.21|26.42|26.12|77
1640835600000|2021-12-30 03:40:00|26.52|26.22|26.52|26.22|26.52|26.22|26.47|26.17|75
1640835900000|2021-12-30 03:45:00|26.53|26.23|26.51|26.21|26.56|26.26|26.51|26.21|48
1640836200000|2021-12-30 03:50:00|26.52|26.22|26.44|26.14|26.52|26.22|26.44|26.14|67
1640836500000|2021-12-30 03:55:00|26.43|26.13|26.39|26.09|26.45|26.15|26.36|26.06|51
1640836800000|2021-12-30 04:00:00|26.38|26.08|26.49|26.19|26.49|26.19|26.36|26.06|66
1640837100000|2021-12-30 04:05:00|26.48|26.18|26.56|26.26|26.57|26.27|26.45|26.15|67
1640837400000|2021-12-30 04:10:00|26.57|26.27|26.63|26.33|26.68|26.38|26.57|26.27|103
1640837700000|2021-12-30 04:15:00|26.62|26.32|26.67|26.37|26.69|26.39|26.6|26.3|98
1640838000000|2021-12-30 04:20:00|26.66|26.36|26.57|26.27|26.68|26.38|26.57|26.27|114
1640838300000|2021-12-30 04:25:00|26.58|26.28|26.6|26.3|26.65|26.35|26.57|26.27|83
1640838600000|2021-12-30 04:30:00|26.59|26.29|26.68|26.38|26.68|26.38|26.59|26.29|37
1640838900000|2021-12-30 04:35:00|26.67|26.37|26.61|26.31|26.68|26.38|26.6|26.3|47
1640839200000|2021-12-30 04:40:00|26.6|26.3|26.63|26.33|26.68|26.38|26.6|26.3|52
1640839500000|2021-12-30 04:45:00|26.62|26.32|26.58|26.28|26.62|26.32|26.56|26.26|29
1640839800000|2021-12-30 04:50:00|26.59|26.29|26.57|26.27|26.62|26.32|26.56|26.26|49
1640840100000|2021-12-30 04:55:00|26.58|26.28|26.53|26.23|26.58|26.28|26.52|26.22|25
1640840400000|2021-12-30 05:00:00|26.52|26.22|26.56|26.26|26.57|26.27|26.5|26.2|65
1640840700000|2021-12-30 05:05:00|26.55|26.25|26.49|26.19|26.55|26.25|26.49|26.19|63
1640841000000|2021-12-30 05:10:00|26.5|26.2|26.52|26.22|26.52|26.22|26.49|26.19|33
1640841300000|2021-12-30 05:15:00|26.51|26.21|26.58|26.28|26.58|26.28|26.51|26.21|48
1640841600000|2021-12-30 05:20:00|26.59|26.29|26.63|26.33|26.65|26.35|26.57|26.27|48
1640841900000|2021-12-30 05:25:00|26.64|26.34|26.56|26.26|26.64|26.34|26.56|26.26|57
1640842200000|2021-12-30 05:30:00|26.55|26.25|26.53|26.23|26.56|26.26|26.48|26.18|79
1640842500000|2021-12-30 05:35:00|26.54|26.24|26.58|26.28|26.59|26.29|26.51|26.21|43
1640842800000|2021-12-30 05:40:00|26.57|26.27|26.65|26.35|26.65|26.35|26.55|26.25|53
1640843100000|2021-12-30 05:45:00|26.64|26.34|26.67|26.37|26.69|26.39|26.64|26.34|44
1640843400000|2021-12-30 05:50:00|26.66|26.36|26.64|26.34|26.67|26.37|26.61|26.31|45
1640843700000|2021-12-30 05:55:00|26.65|26.35|26.7|26.4|26.71|26.41|26.65|26.35|42
1640844000000|2021-12-30 06:00:00|26.69|26.39|26.65|26.35|26.72|26.42|26.63|26.33|63
1640844300000|2021-12-30 06:05:00|26.66|26.36|26.64|26.34|26.67|26.37|26.6|26.3|89
1640844600000|2021-12-30 06:10:00|26.65|26.35|26.64|26.34|26.66|26.36|26.62|26.32|75
1640844900000|2021-12-30 06:15:00|26.63|26.33|26.64|26.34|26.65|26.35|26.62|26.32|101
1640845200000|2021-12-30 06:20:00|26.63|26.33|26.66|26.36|26.67|26.37|26.61|26.31|68
1640845500000|2021-12-30 06:25:00|26.67|26.37|26.65|26.35|26.68|26.38|26.62|26.32|47
1640845800000|2021-12-30 06:30:00|26.66|26.36|26.73|26.43|26.75|26.45|26.66|26.36|65
1640846100000|2021-12-30 06:35:00|26.72|26.42|26.83|26.53|26.83|26.53|26.72|26.42|126
1640846400000|2021-12-30 06:40:00|26.82|26.52|26.95|26.65|26.96|26.66|26.82|26.52|121
1640846700000|2021-12-30 06:45:00|26.94|26.64|26.93|26.63|26.95|26.65|26.9|26.6|102
1640847000000|2021-12-30 06:50:00|26.92|26.62|26.86|26.56|26.92|26.62|26.85|26.55|74
1640847300000|2021-12-30 06:55:00|26.87|26.57|26.9|26.6|26.94|26.64|26.86|26.56|113
1640847600000|2021-12-30 07:00:00|26.91|26.61|26.99|26.69|27|26.7|26.82|26.52|103
1640847900000|2021-12-30 07:05:00|26.98|26.68|26.96|26.66|27.03|26.73|26.95|26.65|85
1640848200000|2021-12-30 07:10:00|26.95|26.65|27.02|26.72|27.04|26.74|26.95|26.65|72
1640848500000|2021-12-30 07:15:00|27.03|26.73|26.91|26.61|27.03|26.73|26.9|26.6|135
1640848800000|2021-12-30 07:20:00|26.92|26.62|27|26.7|27|26.7|26.91|26.61|37
1640849100000|2021-12-30 07:25:00|26.99|26.69|27.04|26.74|27.13|26.83|26.98|26.68|102
1640849400000|2021-12-30 07:30:00|27.05|26.75|27.15|26.85|27.18|26.88|27.04|26.74|67
1640849700000|2021-12-30 07:35:00|27.14|26.84|27.11|26.81|27.15|26.85|27.09|26.79|134
1640850000000|2021-12-30 07:40:00|27.12|26.82|27.1|26.8|27.15|26.85|27.09|26.79|59
1640850300000|2021-12-30 07:45:00|27.11|26.81|27.1|26.8|27.14|26.84|27.09|26.79|52
1640850600000|2021-12-30 07:50:00|27.11|26.81|27.11|26.81|27.12|26.82|27.08|26.78|37
1640850900000|2021-12-30 07:55:00|27.1|26.8|27.08|26.78|27.16|26.86|27.08|26.78|81
1640851200000|2021-12-30 08:00:00|27.07|26.77|27.23|26.93|27.24|26.94|27.07|26.77|122
1640851500000|2021-12-30 08:05:00|27.24|26.94|27.16|26.86|27.24|26.94|27.15|26.85|65
1640851800000|2021-12-30 08:10:00|27.18|26.88|27.22|26.92|27.26|26.96|27.18|26.88|73
1640852100000|2021-12-30 08:15:00|27.21|26.91|27.08|26.78|27.22|26.92|27.06|26.76|62
1640852400000|2021-12-30 08:20:00|27.09|26.79|27.02|26.72|27.14|26.84|27.02|26.72|86
1640852700000|2021-12-30 08:25:00|27.03|26.73|27.14|26.84|27.14|26.84|27.02|26.72|91
1640853000000|2021-12-30 08:30:00|27.13|26.83|27|26.7|27.13|26.83|27|26.7|102
1640853300000|2021-12-30 08:35:00|26.99|26.69|26.95|26.65|27.07|26.77|26.94|26.64|77
1640853600000|2021-12-30 08:40:00|26.96|26.66|26.98|26.68|27.03|26.73|26.95|26.65|53
1640853900000|2021-12-30 08:45:00|26.97|26.67|26.97|26.67|27.02|26.72|26.95|26.65|75
1640854200000|2021-12-30 08:50:00|26.98|26.68|26.97|26.67|26.98|26.68|26.95|26.65|22
1640854500000|2021-12-30 08:55:00|26.96|26.66|26.89|26.59|26.97|26.67|26.88|26.58|78
1640854800000|2021-12-30 09:00:00|26.9|26.6|26.94|26.64|26.95|26.65|26.89|26.59|79
1640855100000|2021-12-30 09:05:00|26.93|26.63|26.94|26.64|26.96|26.66|26.91|26.61|88
1640855400000|2021-12-30 09:10:00|26.93|26.63|26.94|26.64|26.95|26.65|26.93|26.63|14
1640855700000|2021-12-30 09:15:00|26.93|26.63|26.94|26.64|26.95|26.65|26.92|26.62|68
1640856000000|2021-12-30 09:20:00|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|102
1640856300000|2021-12-30 09:25:00|26.93|26.63|26.95|26.65|26.96|26.66|26.92|26.62|87
1640856600000|2021-12-30 09:30:00|26.96|26.66|26.96|26.66|26.97|26.67|26.94|26.64|55
1640856900000|2021-12-30 09:35:00|26.97|26.67|27|26.7|27|26.7|26.95|26.65|63
1640857200000|2021-12-30 09:40:00|26.99|26.69|27.03|26.73|27.05|26.75|26.98|26.68|73
1640857500000|2021-12-30 09:45:00|27.04|26.74|27.04|26.74|27.07|26.77|27.03|26.73|100
1640857800000|2021-12-30 09:50:00|27.03|26.73|26.93|26.63|27.04|26.74|26.89|26.59|140
1640858100000|2021-12-30 09:55:00|26.94|26.64|26.88|26.58|26.94|26.64|26.85|26.55|77
1640858400000|2021-12-30 10:00:00|26.89|26.59|26.96|26.66|26.97|26.67|26.86|26.56|106
1640858700000|2021-12-30 10:05:00|26.95|26.65|26.98|26.68|26.99|26.69|26.93|26.63|38
1640859000000|2021-12-30 10:10:00|26.97|26.67|26.97|26.67|26.98|26.68|26.92|26.62|67
1640859300000|2021-12-30 10:15:00|26.98|26.68|26.96|26.66|27|26.7|26.96|26.66|57
1640859600000|2021-12-30 10:20:00|26.97|26.67|26.95|26.65|27|26.7|26.93|26.63|79
1640859900000|2021-12-30 10:25:00|26.94|26.64|26.98|26.68|26.99|26.69|26.94|26.64|47
1640860200000|2021-12-30 10:30:00|26.99|26.69|26.95|26.65|27.01|26.71|26.95|26.65|31
1640860500000|2021-12-30 10:35:00|26.94|26.64|26.92|26.62|26.96|26.66|26.88|26.58|65
1640860800000|2021-12-30 10:40:00|26.93|26.63|26.95|26.65|26.95|26.65|26.91|26.61|63
1640861100000|2021-12-30 10:45:00|26.96|26.66|26.99|26.69|26.99|26.69|26.95|26.65|24
1640861400000|2021-12-30 10:50:00|27|26.7|27.02|26.72|27.03|26.73|26.99|26.69|39
1640861700000|2021-12-30 10:55:00|27.01|26.71|27.03|26.73|27.04|26.74|26.99|26.69|45
1640862000000|2021-12-30 11:00:00|27.04|26.74|27.12|26.82|27.12|26.82|27.03|26.73|56
1640862300000|2021-12-30 11:05:00|27.11|26.81|27.05|26.75|27.12|26.82|27.05|26.75|59
1640862600000|2021-12-30 11:10:00|27.04|26.74|27.05|26.75|27.06|26.76|27.03|26.73|44
1640862900000|2021-12-30 11:15:00|27.04|26.74|27.06|26.76|27.07|26.77|27.03|26.73|33
1640863200000|2021-12-30 11:20:00|27.05|26.75|27.1|26.8|27.12|26.82|27.05|26.75|56
1640863500000|2021-12-30 11:25:00|27.11|26.81|27.11|26.81|27.12|26.82|27.08|26.78|67
1640863800000|2021-12-30 11:30:00|27.12|26.82|27.15|26.85|27.17|26.87|27.09|26.79|104
1640864100000|2021-12-30 11:35:00|27.14|26.84|27.22|26.92|27.23|26.93|27.14|26.84|95
1640864400000|2021-12-30 11:40:00|27.23|26.93|27.34|27.04|27.36|27.06|27.22|26.92|145
1640864700000|2021-12-30 11:45:00|27.33|27.03|27.44|27.14|27.44|27.14|27.29|26.99|149
1640865000000|2021-12-30 11:50:00|27.45|27.15|27.43|27.13|27.45|27.15|27.39|27.09|117
1640865300000|2021-12-30 11:55:00|27.44|27.14|27.41|27.11|27.47|27.17|27.41|27.11|99
1640865600000|2021-12-30 12:00:00|27.42|27.12|27.38|27.08|27.44|27.14|27.34|27.04|79
1640865900000|2021-12-30 12:05:00|27.37|27.07|27.37|27.07|27.38|27.08|27.33|27.03|89
1640866200000|2021-12-30 12:10:00|27.38|27.08|27.41|27.11|27.43|27.13|27.36|27.06|102
1640866500000|2021-12-30 12:15:00|27.42|27.12|27.52|27.22|27.52|27.22|27.41|27.11|51
1640866800000|2021-12-30 12:20:00|27.51|27.21|27.57|27.27|27.58|27.28|27.48|27.18|77
1640867100000|2021-12-30 12:25:00|27.56|27.26|27.53|27.23|27.59|27.29|27.51|27.21|121
1640867400000|2021-12-30 12:30:00|27.52|27.22|27.55|27.25|27.55|27.25|27.5|27.2|114
1640867700000|2021-12-30 12:35:00|27.56|27.26|27.57|27.27|27.57|27.27|27.53|27.23|87
1640868000000|2021-12-30 12:40:00|27.58|27.28|27.56|27.26|27.58|27.28|27.55|27.25|83
1640868300000|2021-12-30 12:45:00|27.55|27.25|27.54|27.24|27.55|27.25|27.5|27.2|82
1640868600000|2021-12-30 12:50:00|27.55|27.25|27.58|27.28|27.59|27.29|27.53|27.23|47
1640868900000|2021-12-30 12:55:00|27.57|27.27|27.51|27.21|27.58|27.28|27.5|27.2|93
1640869200000|2021-12-30 13:00:00|27.52|27.22|27.5|27.2|27.54|27.24|27.49|27.19|87
1640869500000|2021-12-30 13:05:00|27.49|27.19|27.46|27.16|27.52|27.22|27.45|27.15|72
1640869800000|2021-12-30 13:10:00|27.47|27.17|27.45|27.15|27.53|27.23|27.45|27.15|107
1640870100000|2021-12-30 13:15:00|27.46|27.16|27.49|27.19|27.51|27.21|27.45|27.15|48
1640870400000|2021-12-30 13:20:00|27.48|27.18|27.47|27.17|27.49|27.19|27.46|27.16|69
1640870700000|2021-12-30 13:25:00|27.48|27.18|27.47|27.17|27.51|27.21|27.47|27.17|52
1640871000000|2021-12-30 13:30:00|27.48|27.18|27.54|27.24|27.54|27.24|27.47|27.17|79
1640871300000|2021-12-30 13:35:00|27.53|27.23|27.57|27.27|27.57|27.27|27.53|27.23|47
1640871600000|2021-12-30 13:40:00|27.56|27.26|27.53|27.23|27.58|27.28|27.52|27.22|20
1640871900000|2021-12-30 13:45:00|27.52|27.22|27.49|27.19|27.52|27.22|27.44|27.14|96
1640872200000|2021-12-30 13:50:00|27.48|27.18|27.46|27.16|27.49|27.19|27.39|27.09|89
1640872500000|2021-12-30 13:55:00|27.45|27.15|27.39|27.09|27.47|27.17|27.39|27.09|63
1640872800000|2021-12-30 14:00:00|27.4|27.1|27.4|27.1|27.41|27.11|27.35|27.05|103
1640873100000|2021-12-30 14:05:00|27.41|27.11|27.43|27.13|27.45|27.15|27.41|27.11|29
1640873400000|2021-12-30 14:10:00|27.44|27.14|27.41|27.11|27.45|27.15|27.39|27.09|36
1640873700000|2021-12-30 14:15:00|27.4|27.1|27.34|27.04|27.41|27.11|27.33|27.03|55
1640874000000|2021-12-30 14:20:00|27.35|27.05|27.37|27.07|27.39|27.09|27.33|27.03|53
1640874300000|2021-12-30 14:25:00|27.38|27.08|27.35|27.05|27.38|27.08|27.29|26.99|82
1640874600000|2021-12-30 14:30:00|27.34|27.04|27.43|27.13|27.45|27.15|27.33|27.03|120
1640874900000|2021-12-30 14:35:00|27.42|27.12|27.43|27.13|27.46|27.16|27.39|27.09|95
1640875200000|2021-12-30 14:40:00|27.42|27.12|27.46|27.16|27.52|27.22|27.39|27.09|118
1640875500000|2021-12-30 14:45:00|27.45|27.15|27.49|27.19|27.55|27.25|27.44|27.14|135
1640875800000|2021-12-30 14:50:00|27.48|27.18|27.53|27.23|27.55|27.25|27.48|27.18|92
1640876100000|2021-12-30 14:55:00|27.54|27.24|27.59|27.29|27.61|27.31|27.54|27.24|54
1640876400000|2021-12-30 15:00:00|27.6|27.3|27.57|27.27|27.61|27.31|27.54|27.24|116
1640876700000|2021-12-30 15:05:00|27.56|27.26|27.62|27.32|27.65|27.35|27.56|27.26|109
1640877000000|2021-12-30 15:10:00|27.63|27.33|27.62|27.32|27.63|27.33|27.6|27.3|54
1640877300000|2021-12-30 15:15:00|27.63|27.33|27.64|27.34|27.65|27.35|27.61|27.31|52
1640877600000|2021-12-30 15:20:00|27.65|27.35|27.6|27.3|27.65|27.35|27.56|27.26|112
1640877900000|2021-12-30 15:25:00|27.59|27.29|27.63|27.33|27.65|27.35|27.59|27.29|112
1640878200000|2021-12-30 15:30:00|27.64|27.34|27.6|27.3|27.64|27.34|27.58|27.28|59
1640878500000|2021-12-30 15:35:00|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|15
1640878800000|2021-12-30 15:40:00|27.6|27.3|27.62|27.32|27.62|27.32|27.59|27.29|29
1640879100000|2021-12-30 15:45:00|27.63|27.33|27.62|27.32|27.64|27.34|27.59|27.29|72
1640879400000|2021-12-30 15:50:00|27.63|27.33|27.57|27.27|27.65|27.35|27.57|27.27|95
1640879700000|2021-12-30 15:55:00|27.58|27.28|27.43|27.13|27.58|27.28|27.42|27.12|101
1640880000000|2021-12-30 16:00:00|27.45|27.15|27.44|27.14|27.5|27.2|27.4|27.1|117
1640880300000|2021-12-30 16:05:00|27.45|27.15|27.48|27.18|27.49|27.19|27.43|27.13|87
1640880600000|2021-12-30 16:10:00|27.49|27.19|27.54|27.24|27.54|27.24|27.45|27.15|50
1640880900000|2021-12-30 16:15:00|27.55|27.25|27.61|27.31|27.61|27.31|27.53|27.23|57
1640881200000|2021-12-30 16:20:00|27.62|27.32|27.58|27.28|27.63|27.33|27.57|27.27|85
1640881500000|2021-12-30 16:25:00|27.59|27.29|27.48|27.18|27.59|27.29|27.48|27.18|84
1640881800000|2021-12-30 16:30:00|27.49|27.19|27.51|27.21|27.6|27.3|27.48|27.18|114
1640882100000|2021-12-30 16:35:00|27.52|27.22|27.65|27.35|27.65|27.35|27.51|27.21|97
1640882400000|2021-12-30 16:40:00|27.66|27.36|27.58|27.28|27.67|27.37|27.57|27.27|91
1640882700000|2021-12-30 16:45:00|27.57|27.27|27.66|27.36|27.68|27.38|27.57|27.27|105
1640883000000|2021-12-30 16:50:00|27.67|27.37|27.63|27.33|27.67|27.37|27.59|27.29|90
1640883300000|2021-12-30 16:55:00|27.64|27.34|27.59|27.29|27.66|27.36|27.58|27.28|90
1640883600000|2021-12-30 17:00:00|27.6|27.3|27.47|27.17|27.6|27.3|27.46|27.16|92
1640883900000|2021-12-30 17:05:00|27.48|27.18|27.51|27.21|27.52|27.22|27.47|27.17|84
1640884200000|2021-12-30 17:10:00|27.5|27.2|27.5|27.2|27.5|27.2|27.41|27.11|48
1640884500000|2021-12-30 17:15:00|27.49|27.19|27.36|27.06|27.49|27.19|27.35|27.05|92
1640884800000|2021-12-30 17:20:00|27.35|27.05|27.42|27.12|27.43|27.13|27.35|27.05|74
1640885100000|2021-12-30 17:25:00|27.41|27.11|27.42|27.12|27.46|27.16|27.4|27.1|70
1640885400000|2021-12-30 17:30:00|27.43|27.13|27.4|27.1|27.44|27.14|27.38|27.08|84
1640885700000|2021-12-30 17:35:00|27.39|27.09|27.39|27.09|27.42|27.12|27.39|27.09|63
1640886000000|2021-12-30 17:40:00|27.38|27.08|27.4|27.1|27.41|27.11|27.38|27.08|68
1640886300000|2021-12-30 17:45:00|27.41|27.11|27.46|27.16|27.48|27.18|27.39|27.09|50
1640886600000|2021-12-30 17:50:00|27.47|27.17|27.39|27.09|27.47|27.17|27.39|27.09|68
1640886900000|2021-12-30 17:55:00|27.4|27.1|27.42|27.12|27.43|27.13|27.4|27.1|45
1640887200000|2021-12-30 18:00:00|27.43|27.13|27.3|27|27.44|27.14|27.29|26.99|48
1640887500000|2021-12-30 18:05:00|27.29|26.99|27.35|27.05|27.36|27.06|27.29|26.99|53
1640887800000|2021-12-30 18:10:00|27.34|27.04|27.39|27.09|27.4|27.1|27.34|27.04|60
1640888100000|2021-12-30 18:15:00|27.4|27.1|27.38|27.08|27.51|27.21|27.38|27.08|90
1640888400000|2021-12-30 18:20:00|27.39|27.09|27.37|27.07|27.39|27.09|27.35|27.05|37
1640888700000|2021-12-30 18:25:00|27.38|27.08|27.4|27.1|27.41|27.11|27.36|27.06|32
1640889000000|2021-12-30 18:30:00|27.41|27.11|27.37|27.07|27.41|27.11|27.37|27.07|39
1640889300000|2021-12-30 18:35:00|27.38|27.08|27.37|27.07|27.41|27.11|27.35|27.05|58
1640889600000|2021-12-30 18:40:00|27.38|27.08|27.35|27.05|27.38|27.08|27.35|27.05|31
1640889900000|2021-12-30 18:45:00|27.36|27.06|27.34|27.04|27.37|27.07|27.29|26.99|85
1640890200000|2021-12-30 18:50:00|27.35|27.05|27.46|27.16|27.47|27.17|27.35|27.05|111
1640890500000|2021-12-30 18:55:00|27.47|27.17|27.46|27.16|27.48|27.18|27.44|27.14|54
1640890800000|2021-12-30 19:00:00|27.45|27.15|27.42|27.12|27.46|27.16|27.41|27.11|48
1640891100000|2021-12-30 19:05:00|27.41|27.11|27.43|27.13|27.44|27.14|27.41|27.11|41
1640891400000|2021-12-30 19:10:00|27.42|27.12|27.44|27.14|27.44|27.14|27.38|27.08|86
1640891700000|2021-12-30 19:15:00|27.43|27.13|27.46|27.16|27.46|27.16|27.4|27.1|70
1640892000000|2021-12-30 19:20:00|27.45|27.15|27.42|27.12|27.47|27.17|27.41|27.11|48
1640892300000|2021-12-30 19:25:00|27.41|27.11|27.44|27.14|27.44|27.14|27.41|27.11|29
1640892600000|2021-12-30 19:30:00|27.45|27.15|27.47|27.17|27.51|27.21|27.45|27.15|73
1640892900000|2021-12-30 19:35:00|27.46|27.16|27.47|27.17|27.48|27.18|27.44|27.14|94
1640893200000|2021-12-30 19:40:00|27.48|27.18|27.45|27.15|27.51|27.21|27.45|27.15|84
1640893500000|2021-12-30 19:45:00|27.46|27.16|27.61|27.31|27.61|27.31|27.44|27.14|88
1640893800000|2021-12-30 19:50:00|27.62|27.32|27.44|27.14|27.68|27.38|27.43|27.13|91
1640894100000|2021-12-30 19:55:00|27.43|27.13|27.43|27.13|27.46|27.16|27.42|27.12|47
1640894400000|2021-12-30 20:00:00|27.42|27.12|27.28|26.98|27.5|27.2|27.25|26.95|105
1640894700000|2021-12-30 20:05:00|27.27|26.97|27.28|26.98|27.32|27.02|27.26|26.96|100
1640895000000|2021-12-30 20:10:00|27.27|26.97|27.29|26.99|27.33|27.03|27.27|26.97|108
1640895300000|2021-12-30 20:15:00|27.3|27|27.36|27.06|27.37|27.07|27.29|26.99|84
1640895600000|2021-12-30 20:20:00|27.35|27.05|27.38|27.08|27.47|27.17|27.35|27.05|101
1640895900000|2021-12-30 20:25:00|27.39|27.09|27.38|27.08|27.42|27.12|27.34|27.04|86
1640896200000|2021-12-30 20:30:00|27.37|27.07|27.32|27.02|27.42|27.12|27.32|27.02|104
1640896500000|2021-12-30 20:35:00|27.31|27.01|27.23|26.93|27.32|27.02|27.22|26.92|45
1640896800000|2021-12-30 20:40:00|27.24|26.94|27.19|26.89|27.26|26.96|27.14|26.84|118
1640897100000|2021-12-30 20:45:00|27.2|26.9|27.08|26.78|27.2|26.9|27.05|26.75|97
1640897400000|2021-12-30 20:50:00|27.09|26.79|27.1|26.8|27.13|26.83|27|26.7|141
1640897700000|2021-12-30 20:55:00|27.09|26.79|27.14|26.84|27.16|26.86|27.05|26.75|130
1640898000000|2021-12-30 21:00:00|27.15|26.85|27.03|26.73|27.19|26.89|27.03|26.73|162
1640898300000|2021-12-30 21:05:00|27.02|26.72|27.05|26.75|27.11|26.81|26.97|26.67|100
1640898600000|2021-12-30 21:10:00|27.06|26.76|27.07|26.77|27.09|26.79|27.02|26.72|137
1640898900000|2021-12-30 21:15:00|27.08|26.78|27.12|26.82|27.15|26.85|27.04|26.74|97
1640899200000|2021-12-30 21:20:00|27.13|26.83|27.12|26.82|27.18|26.88|27.1|26.8|104
1640899500000|2021-12-30 21:25:00|27.11|26.81|27.16|26.86|27.18|26.88|27.11|26.81|84
1640899800000|2021-12-30 21:30:00|27.15|26.85|27.1|26.8|27.17|26.87|27.1|26.8|70
1640900100000|2021-12-30 21:35:00|27.11|26.81|27.16|26.86|27.17|26.87|27.1|26.8|52
1640900400000|2021-12-30 21:40:00|27.15|26.85|27.13|26.83|27.16|26.86|27.12|26.82|57
1640900700000|2021-12-30 21:45:00|27.12|26.82|27.07|26.77|27.13|26.83|27.07|26.77|63
1640901000000|2021-12-30 21:50:00|27.08|26.78|27.07|26.77|27.09|26.79|27.02|26.72|60
1640901300000|2021-12-30 21:55:00|27.06|26.76|27.08|26.78|27.09|26.79|27.05|26.75|77
1640901600000|2021-12-30 22:00:00|27.07|26.77|27.05|26.75|27.08|26.78|27.04|26.74|49
1640901900000|2021-12-30 22:05:00|27.04|26.74|27.01|26.71|27.05|26.75|27|26.7|41
1640902200000|2021-12-30 22:10:00|27.02|26.72|27.02|26.72|27.05|26.75|26.99|26.69|89
1640902500000|2021-12-30 22:15:00|27.03|26.73|26.98|26.68|27.06|26.76|26.96|26.66|54
1640902800000|2021-12-30 22:20:00|26.97|26.67|26.94|26.64|26.99|26.69|26.93|26.63|54
1640903100000|2021-12-30 22:25:00|26.95|26.65|26.99|26.69|27.01|26.71|26.93|26.63|64
1640903400000|2021-12-30 22:30:00|27|26.7|26.99|26.69|27.04|26.74|26.99|26.69|56
1640903700000|2021-12-30 22:35:00|26.98|26.68|26.83|26.53|27|26.7|26.82|26.52|116
1640904000000|2021-12-30 22:40:00|26.82|26.52|26.71|26.41|26.82|26.52|26.71|26.41|106
1640904300000|2021-12-30 22:45:00|26.72|26.42|26.8|26.5|26.83|26.53|26.71|26.41|105
1640904600000|2021-12-30 22:50:00|26.81|26.51|26.73|26.43|26.81|26.51|26.72|26.42|83
1640904900000|2021-12-30 22:55:00|26.72|26.42|26.8|26.5|26.81|26.51|26.72|26.42|72
1640905200000|2021-12-30 23:00:00|26.81|26.51|26.74|26.44|26.86|26.56|26.74|26.44|102
1640905500000|2021-12-30 23:05:00|26.75|26.45|26.82|26.52|26.9|26.6|26.74|26.44|136
1640905800000|2021-12-30 23:10:00|26.83|26.53|26.85|26.55|26.85|26.55|26.78|26.48|81
1640906100000|2021-12-30 23:15:00|26.84|26.54|26.93|26.63|26.95|26.65|26.84|26.54|74
1640906400000|2021-12-30 23:20:00|26.94|26.64|26.94|26.64|26.96|26.66|26.91|26.61|87
1640906700000|2021-12-30 23:25:00|26.95|26.65|26.89|26.59|26.95|26.65|26.88|26.58|73
1640907000000|2021-12-30 23:30:00|26.9|26.6|26.88|26.58|26.93|26.63|26.88|26.58|47
1640907300000|2021-12-30 23:35:00|26.87|26.57|26.86|26.56|26.87|26.57|26.82|26.52|94
1640907600000|2021-12-30 23:40:00|26.85|26.55|26.92|26.62|26.94|26.64|26.81|26.51|78
1640907900000|2021-12-30 23:45:00|26.91|26.61|26.95|26.65|26.97|26.67|26.91|26.61|75
1640908200000|2021-12-30 23:50:00|26.94|26.64|26.98|26.68|27.01|26.71|26.94|26.64|47
1640908500000|2021-12-30 23:55:00|26.97|26.67|26.96|26.66|26.98|26.68|26.95|26.65|66
1640908800000|2021-12-31 00:00:00|26.95|26.65|27.04|26.74|27.06|26.76|26.91|26.61|101
1640909100000|2021-12-31 00:05:00|27.03|26.73|27.05|26.75|27.07|26.77|26.96|26.66|109
1640909400000|2021-12-31 00:10:00|27.04|26.74|27|26.7|27.06|26.76|26.99|26.69|110
1640909700000|2021-12-31 00:15:00|26.99|26.69|27.04|26.74|27.05|26.75|26.99|26.69|98
1640910000000|2021-12-31 00:20:00|27.03|26.73|26.89|26.59|27.03|26.73|26.88|26.58|103
1640910300000|2021-12-31 00:25:00|26.88|26.58|26.81|26.51|26.89|26.59|26.79|26.49|70
1640910600000|2021-12-31 00:30:00|26.82|26.52|26.76|26.46|26.86|26.56|26.76|26.46|99
1640910900000|2021-12-31 00:35:00|26.77|26.47|26.72|26.42|26.78|26.48|26.71|26.41|106
1640911200000|2021-12-31 00:40:00|26.73|26.43|26.73|26.43|26.78|26.48|26.7|26.4|76
1640911500000|2021-12-31 00:45:00|26.72|26.42|26.88|26.58|26.88|26.58|26.72|26.42|128
1640911800000|2021-12-31 00:50:00|26.87|26.57|26.99|26.69|27|26.7|26.86|26.56|84
1640912100000|2021-12-31 00:55:00|27|26.7|26.86|26.56|27|26.7|26.85|26.55|105
1640912400000|2021-12-31 01:00:00|26.85|26.55|26.86|26.56|26.9|26.6|26.84|26.54|82
1640912700000|2021-12-31 01:05:00|26.87|26.57|26.74|26.44|26.88|26.58|26.73|26.43|84
1640913000000|2021-12-31 01:10:00|26.73|26.43|26.75|26.45|26.76|26.46|26.69|26.39|59
1640913300000|2021-12-31 01:15:00|26.74|26.44|26.87|26.57|26.87|26.57|26.74|26.44|56
1640913600000|2021-12-31 01:20:00|26.88|26.58|26.96|26.66|26.97|26.67|26.86|26.56|101
1640913900000|2021-12-31 01:25:00|26.95|26.65|26.95|26.65|26.96|26.66|26.9|26.6|66
1640914200000|2021-12-31 01:30:00|26.94|26.64|26.98|26.68|27.04|26.74|26.92|26.62|115
1640914500000|2021-12-31 01:35:00|26.99|26.69|27.02|26.72|27.02|26.72|26.98|26.68|55
1640914800000|2021-12-31 01:40:00|27.01|26.71|26.95|26.65|27.02|26.72|26.94|26.64|86
1640915100000|2021-12-31 01:45:00|26.96|26.66|26.84|26.54|26.96|26.66|26.84|26.54|60
1640915400000|2021-12-31 01:50:00|26.85|26.55|26.94|26.64|26.95|26.65|26.85|26.55|73
1640915700000|2021-12-31 01:55:00|26.93|26.63|26.91|26.61|26.99|26.69|26.91|26.61|109
1640916000000|2021-12-31 02:00:00|26.9|26.6|26.82|26.52|26.9|26.6|26.82|26.52|88
1640916300000|2021-12-31 02:05:00|26.81|26.51|26.85|26.55|26.86|26.56|26.79|26.49|99
1640916600000|2021-12-31 02:10:00|26.84|26.54|26.8|26.5|26.85|26.55|26.79|26.49|80
1640916900000|2021-12-31 02:15:00|26.79|26.49|26.88|26.58|26.92|26.62|26.79|26.49|69
1640917200000|2021-12-31 02:20:00|26.87|26.57|26.85|26.55|26.87|26.57|26.78|26.48|95
1640917500000|2021-12-31 02:25:00|26.86|26.56|26.85|26.55|26.88|26.58|26.82|26.52|62
1640917800000|2021-12-31 02:30:00|26.84|26.54|26.83|26.53|26.86|26.56|26.81|26.51|68
1640918100000|2021-12-31 02:35:00|26.84|26.54|26.9|26.6|26.93|26.63|26.84|26.54|77
1640918400000|2021-12-31 02:40:00|26.89|26.59|26.89|26.59|26.91|26.61|26.87|26.57|45
1640918700000|2021-12-31 02:45:00|26.88|26.58|26.92|26.62|26.92|26.62|26.86|26.56|53
1640919000000|2021-12-31 02:50:00|26.91|26.61|26.95|26.65|26.95|26.65|26.91|26.61|35
1640919300000|2021-12-31 02:55:00|26.94|26.64|26.92|26.62|26.94|26.64|26.9|26.6|21
1640919600000|2021-12-31 03:00:00|26.91|26.61|26.92|26.62|26.92|26.62|26.87|26.57|60
1640919900000|2021-12-31 03:05:00|26.91|26.61|26.91|26.61|26.92|26.62|26.9|26.6|63
1640920200000|2021-12-31 03:10:00|26.9|26.6|26.84|26.54|26.9|26.6|26.82|26.52|76
1640920500000|2021-12-31 03:15:00|26.85|26.55|26.89|26.59|26.89|26.59|26.82|26.52|59
1640920800000|2021-12-31 03:20:00|26.9|26.6|26.93|26.63|26.95|26.65|26.89|26.59|42
1640921100000|2021-12-31 03:25:00|26.94|26.64|26.94|26.64|26.95|26.65|26.92|26.62|69
1640921400000|2021-12-31 03:30:00|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|14
1640921700000|2021-12-31 03:35:00|26.95|26.65|26.95|26.65|26.95|26.65|26.93|26.63|27
1640922000000|2021-12-31 03:40:00|26.94|26.64|26.96|26.66|26.96|26.66|26.94|26.64|61
1640922300000|2021-12-31 03:45:00|26.95|26.65|26.95|26.65|26.96|26.66|26.94|26.64|43
1640922600000|2021-12-31 03:50:00|26.96|26.66|26.96|26.66|26.97|26.67|26.94|26.64|41
1640922900000|2021-12-31 03:55:00|26.95|26.65|26.93|26.63|26.96|26.66|26.93|26.63|37
1640923200000|2021-12-31 04:00:00|26.94|26.64|26.95|26.65|26.96|26.66|26.91|26.61|52
1640923500000|2021-12-31 04:05:00|26.96|26.66|27.01|26.71|27.03|26.73|26.95|26.65|65
1640923800000|2021-12-31 04:10:00|27|26.7|26.96|26.66|27|26.7|26.95|26.65|43
1640924100000|2021-12-31 04:15:00|26.97|26.67|27.05|26.75|27.06|26.76|26.96|26.66|58
1640924400000|2021-12-31 04:20:00|27.06|26.76|27.1|26.8|27.13|26.83|27.05|26.75|67
1640924700000|2021-12-31 04:25:00|27.09|26.79|27.12|26.82|27.13|26.83|27.04|26.74|69
1640925000000|2021-12-31 04:30:00|27.11|26.81|27.05|26.75|27.12|26.82|27.05|26.75|47
1640925300000|2021-12-31 04:35:00|27.06|26.76|27.12|26.82|27.13|26.83|27.06|26.76|45
1640925600000|2021-12-31 04:40:00|27.13|26.83|27.1|26.8|27.13|26.83|27.09|26.79|40
1640925900000|2021-12-31 04:45:00|27.09|26.79|27.08|26.78|27.11|26.81|27.08|26.78|32
1640926200000|2021-12-31 04:50:00|27.09|26.79|27.05|26.75|27.09|26.79|27.04|26.74|78
1640926500000|2021-12-31 04:55:00|27.06|26.76|27.08|26.78|27.1|26.8|27.06|26.76|28
1640926800000|2021-12-31 05:00:00|27.09|26.79|27.11|26.81|27.18|26.88|27.09|26.79|122
1640927100000|2021-12-31 05:05:00|27.1|26.8|27.09|26.79|27.11|26.81|27.07|26.77|62
1640927400000|2021-12-31 05:10:00|27.08|26.78|27.11|26.81|27.12|26.82|27.07|26.77|64
1640927700000|2021-12-31 05:15:00|27.1|26.8|27.1|26.8|27.11|26.81|27.08|26.78|33
1640928000000|2021-12-31 05:20:00|27.09|26.79|27.05|26.75|27.09|26.79|27.05|26.75|13
1640928300000|2021-12-31 05:25:00|27.04|26.74|27.05|26.75|27.05|26.75|27.01|26.71|45
1640928600000|2021-12-31 05:30:00|27.04|26.74|27.02|26.72|27.06|26.76|27.02|26.72|79
1640928900000|2021-12-31 05:35:00|27.01|26.71|27.02|26.72|27.03|26.73|26.99|26.69|46
1640929200000|2021-12-31 05:40:00|27.03|26.73|27.06|26.76|27.1|26.8|27.02|26.72|59
1640929500000|2021-12-31 05:45:00|27.05|26.75|27.04|26.74|27.07|26.77|27.04|26.74|50
1640929800000|2021-12-31 05:50:00|27.03|26.73|27.03|26.73|27.04|26.74|27.02|26.72|43
1640930100000|2021-12-31 05:55:00|27.02|26.72|27.03|26.73|27.05|26.75|27.02|26.72|20
1640930400000|2021-12-31 06:00:00|27.02|26.72|26.94|26.64|27.02|26.72|26.94|26.64|61
1640930700000|2021-12-31 06:05:00|26.93|26.63|26.95|26.65|26.95|26.65|26.9|26.6|51
1640931000000|2021-12-31 06:10:00|26.96|26.66|27.03|26.73|27.04|26.74|26.95|26.65|98
1640931300000|2021-12-31 06:15:00|27.04|26.74|27.04|26.74|27.05|26.75|26.94|26.64|93
1640931600000|2021-12-31 06:20:00|27.03|26.73|27.06|26.76|27.07|26.77|26.99|26.69|84
1640931900000|2021-12-31 06:25:00|27.05|26.75|27.04|26.74|27.05|26.75|27.03|26.73|48
1640932200000|2021-12-31 06:30:00|27.05|26.75|27.04|26.74|27.05|26.75|27.03|26.73|66
1640932500000|2021-12-31 06:35:00|27.05|26.75|27.04|26.74|27.05|26.75|27.03|26.73|38
1640932800000|2021-12-31 06:40:00|27.03|26.73|26.99|26.69|27.05|26.75|26.99|26.69|63
1640933100000|2021-12-31 06:45:00|27|26.7|27.05|26.75|27.05|26.75|26.99|26.69|28
1640933400000|2021-12-31 06:50:00|27.06|26.76|27.09|26.79|27.1|26.8|27.05|26.75|54
1640933700000|2021-12-31 06:55:00|27.08|26.78|27.05|26.75|27.08|26.78|27.03|26.73|56
1640934000000|2021-12-31 07:00:00|27.06|26.76|27.06|26.76|27.08|26.78|27.05|26.75|37
1640934300000|2021-12-31 07:05:00|27.05|26.75|27.03|26.73|27.06|26.76|27.01|26.71|21
1640934600000|2021-12-31 07:10:00|27.02|26.72|26.94|26.64|27.03|26.73|26.94|26.64|57
1640934900000|2021-12-31 07:15:00|26.93|26.63|26.9|26.6|26.97|26.67|26.9|26.6|69
1640935200000|2021-12-31 07:20:00|26.91|26.61|26.9|26.6|26.91|26.61|26.85|26.55|56
1640935500000|2021-12-31 07:25:00|26.89|26.59|26.86|26.56|26.9|26.6|26.86|26.56|66
1640935800000|2021-12-31 07:30:00|26.87|26.57|26.86|26.56|26.89|26.59|26.86|26.56|64
1640936100000|2021-12-31 07:35:00|26.87|26.57|26.84|26.54|26.87|26.57|26.81|26.51|48
1640936400000|2021-12-31 07:40:00|26.85|26.55|26.78|26.48|26.85|26.55|26.78|26.48|60
1640936700000|2021-12-31 07:45:00|26.79|26.49|26.8|26.5|26.83|26.53|26.79|26.49|48
1640937000000|2021-12-31 07:50:00|26.79|26.49|26.89|26.59|26.89|26.59|26.79|26.49|49
1640937300000|2021-12-31 07:55:00|26.9|26.6|26.94|26.64|26.94|26.64|26.89|26.59|59
1640937600000|2021-12-31 08:00:00|26.95|26.65|27.03|26.73|27.03|26.73|26.92|26.62|109
1640937900000|2021-12-31 08:05:00|27.02|26.72|27|26.7|27.02|26.72|26.98|26.68|59
1640938200000|2021-12-31 08:10:00|26.99|26.69|26.95|26.65|27.01|26.71|26.94|26.64|57
1640938500000|2021-12-31 08:15:00|26.94|26.64|26.98|26.68|27.02|26.72|26.94|26.64|56
1640938800000|2021-12-31 08:20:00|26.97|26.67|27.47|27.17|27.51|27.21|26.97|26.67|201
1640939100000|2021-12-31 08:25:00|27.48|27.18|27.48|27.18|27.55|27.25|27.39|27.09|258
1640939400000|2021-12-31 08:30:00|27.47|27.17|27.67|27.37|27.7|27.4|27.47|27.17|173
1640939700000|2021-12-31 08:35:00|27.66|27.36|27.68|27.38|27.7|27.4|27.61|27.31|167
1640940000000|2021-12-31 08:40:00|27.67|27.37|27.69|27.39|27.74|27.44|27.67|27.37|110
1640940300000|2021-12-31 08:45:00|27.7|27.4|27.72|27.42|27.78|27.48|27.7|27.4|162
1640940600000|2021-12-31 08:50:00|27.71|27.41|27.65|27.35|27.74|27.44|27.63|27.33|150
1640940900000|2021-12-31 08:55:00|27.66|27.36|27.74|27.44|27.75|27.45|27.65|27.35|141
1640941200000|2021-12-31 09:00:00|27.75|27.45|27.7|27.4|27.79|27.49|27.7|27.4|112
1640941500000|2021-12-31 09:05:00|27.71|27.41|27.77|27.47|27.78|27.48|27.7|27.4|149
1640941800000|2021-12-31 09:10:00|27.76|27.46|27.76|27.46|27.79|27.49|27.76|27.46|49
1640942100000|2021-12-31 09:15:00|27.75|27.45|27.69|27.39|27.79|27.49|27.68|27.38|83
1640942400000|2021-12-31 09:20:00|27.7|27.4|27.7|27.4|27.71|27.41|27.67|27.37|71
1640942700000|2021-12-31 09:25:00|27.69|27.39|27.81|27.51|27.82|27.52|27.66|27.36|99
1640943000000|2021-12-31 09:30:00|27.8|27.5|27.69|27.39|27.81|27.51|27.68|27.38|124
1640943300000|2021-12-31 09:35:00|27.7|27.4|27.7|27.4|27.73|27.43|27.66|27.36|108
1640943600000|2021-12-31 09:40:00|27.69|27.39|27.66|27.36|27.71|27.41|27.63|27.33|104
1640943900000|2021-12-31 09:45:00|27.65|27.35|27.63|27.33|27.66|27.36|27.62|27.32|89
1640944200000|2021-12-31 09:50:00|27.62|27.32|27.63|27.33|27.65|27.35|27.62|27.32|50
1640944500000|2021-12-31 09:55:00|27.62|27.32|27.64|27.34|27.69|27.39|27.61|27.31|133
1640944800000|2021-12-31 10:00:00|27.65|27.35|27.62|27.32|27.67|27.37|27.61|27.31|60
1640945100000|2021-12-31 10:05:00|27.63|27.33|27.57|27.27|27.63|27.33|27.53|27.23|94
1640945400000|2021-12-31 10:10:00|27.56|27.26|27.6|27.3|27.6|27.3|27.56|27.26|107
1640945700000|2021-12-31 10:15:00|27.61|27.31|27.63|27.33|27.64|27.34|27.6|27.3|41
1640946000000|2021-12-31 10:20:00|27.64|27.34|27.64|27.34|27.65|27.35|27.62|27.32|33
1640946300000|2021-12-31 10:25:00|27.65|27.35|27.65|27.35|27.65|27.35|27.62|27.32|56
1640946600000|2021-12-31 10:30:00|27.64|27.34|27.69|27.39|27.7|27.4|27.64|27.34|86
1640946900000|2021-12-31 10:35:00|27.7|27.4|27.66|27.36|27.71|27.41|27.65|27.35|55
1640947200000|2021-12-31 10:40:00|27.67|27.37|27.67|27.37|27.68|27.38|27.66|27.36|68
1640947500000|2021-12-31 10:45:00|27.68|27.38|27.66|27.36|27.68|27.38|27.64|27.34|47
1640947800000|2021-12-31 10:50:00|27.65|27.35|27.67|27.37|27.67|27.37|27.65|27.35|47
1640948100000|2021-12-31 10:55:00|27.66|27.36|27.53|27.23|27.67|27.37|27.46|27.16|102
1640948400000|2021-12-31 11:00:00|27.52|27.22|27.58|27.28|27.66|27.36|27.52|27.22|117
1640948700000|2021-12-31 11:05:00|27.57|27.27|27.56|27.26|27.58|27.28|27.54|27.24|74
1640949000000|2021-12-31 11:10:00|27.55|27.25|27.56|27.26|27.59|27.29|27.55|27.25|56
1640949300000|2021-12-31 11:15:00|27.55|27.25|27.61|27.31|27.63|27.33|27.55|27.25|81
1640949600000|2021-12-31 11:20:00|27.6|27.3|27.57|27.27|27.66|27.36|27.57|27.27|75
1640949900000|2021-12-31 11:25:00|27.58|27.28|27.59|27.29|27.6|27.3|27.57|27.27|100
1640950200000|2021-12-31 11:30:00|27.6|27.3|27.58|27.28|27.63|27.33|27.58|27.28|99
1640950500000|2021-12-31 11:35:00|27.57|27.27|27.56|27.26|27.58|27.28|27.56|27.26|44
1640950800000|2021-12-31 11:40:00|27.57|27.27|27.55|27.25|27.58|27.28|27.53|27.23|31
1640951100000|2021-12-31 11:45:00|27.56|27.26|27.53|27.23|27.57|27.27|27.53|27.23|34
1640951400000|2021-12-31 11:50:00|27.52|27.22|27.52|27.22|27.53|27.23|27.49|27.19|21
1640951700000|2021-12-31 11:55:00|27.53|27.23|27.51|27.21|27.53|27.23|27.45|27.15|52
1640952000000|2021-12-31 12:00:00|27.52|27.22|27.6|27.3|27.6|27.3|27.49|27.19|87
1640952300000|2021-12-31 12:05:00|27.59|27.29|27.61|27.31|27.62|27.32|27.57|27.27|87
1640952600000|2021-12-31 12:10:00|27.62|27.32|27.65|27.35|27.65|27.35|27.6|27.3|82
1640952900000|2021-12-31 12:15:00|27.66|27.36|27.61|27.31|27.67|27.37|27.61|27.31|43
1640953200000|2021-12-31 12:20:00|27.62|27.32|27.59|27.29|27.62|27.32|27.56|27.26|74
1640953500000|2021-12-31 12:25:00|27.58|27.28|27.56|27.26|27.59|27.29|27.55|27.25|53
1640953800000|2021-12-31 12:30:00|27.57|27.27|27.6|27.3|27.61|27.31|27.55|27.25|88
1640954100000|2021-12-31 12:35:00|27.61|27.31|27.59|27.29|27.63|27.33|27.58|27.28|30
1640954400000|2021-12-31 12:40:00|27.58|27.28|27.63|27.33|27.64|27.34|27.58|27.28|32
1640954700000|2021-12-31 12:45:00|27.64|27.34|27.6|27.3|27.65|27.35|27.58|27.28|43
1640955000000|2021-12-31 12:50:00|27.61|27.31|27.57|27.27|27.61|27.31|27.55|27.25|53
1640955300000|2021-12-31 12:55:00|27.56|27.26|27.55|27.25|27.57|27.27|27.54|27.24|40
1640955600000|2021-12-31 13:00:00|27.56|27.26|27.59|27.29|27.59|27.29|27.55|27.25|52
1640955900000|2021-12-31 13:05:00|27.57|27.27|27.56|27.26|27.57|27.27|27.54|27.24|48
1640956200000|2021-12-31 13:10:00|27.57|27.27|27.56|27.26|27.58|27.28|27.55|27.25|12
1640956500000|2021-12-31 13:15:00|27.57|27.27|27.49|27.19|27.58|27.28|27.49|27.19|51
1640956800000|2021-12-31 13:20:00|27.5|27.2|27.54|27.24|27.54|27.24|27.48|27.18|35
1640957100000|2021-12-31 13:25:00|27.53|27.23|27.55|27.25|27.55|27.25|27.51|27.21|59
1640957400000|2021-12-31 13:30:00|27.54|27.24|27.53|27.23|27.55|27.25|27.52|27.22|58
1640957700000|2021-12-31 13:35:00|27.52|27.22|27.56|27.26|27.58|27.28|27.51|27.21|52
1640958000000|2021-12-31 13:40:00|27.57|27.27|27.57|27.27|27.58|27.28|27.54|27.24|69
1640958300000|2021-12-31 13:45:00|27.58|27.28|27.54|27.24|27.58|27.28|27.53|27.23|65
1640958600000|2021-12-31 13:50:00|27.55|27.25|27.53|27.23|27.55|27.25|27.51|27.21|54
1640958900000|2021-12-31 13:55:00|27.54|27.24|27.5|27.2|27.54|27.24|27.49|27.19|71
1640959200000|2021-12-31 14:00:00|27.51|27.21|27.54|27.24|27.54|27.24|27.5|27.2|46
1640959500000|2021-12-31 14:05:00|27.53|27.23|27.52|27.22|27.54|27.24|27.49|27.19|76
1640959800000|2021-12-31 14:10:00|27.51|27.21|27.53|27.23|27.53|27.23|27.51|27.21|63
1640960100000|2021-12-31 14:15:00|27.54|27.24|27.55|27.25|27.58|27.28|27.53|27.23|80
1640960400000|2021-12-31 14:20:00|27.56|27.26|27.57|27.27|27.6|27.3|27.55|27.25|53
1640960700000|2021-12-31 14:25:00|27.58|27.28|27.59|27.29|27.6|27.3|27.56|27.26|28
1640961000000|2021-12-31 14:30:00|27.6|27.3|27.64|27.34|27.64|27.34|27.56|27.26|43
1640961300000|2021-12-31 14:35:00|27.65|27.35|27.63|27.33|27.67|27.37|27.61|27.31|95
1640961600000|2021-12-31 14:40:00|27.62|27.32|27.57|27.27|27.65|27.35|27.55|27.25|100
1640961900000|2021-12-31 14:45:00|27.58|27.28|27.59|27.29|27.63|27.33|27.57|27.27|72
1640962200000|2021-12-31 14:50:00|27.6|27.3|27.64|27.34|27.64|27.34|27.59|27.29|81
1640962500000|2021-12-31 14:55:00|27.65|27.35|27.61|27.31|27.68|27.38|27.6|27.3|83
1640962800000|2021-12-31 15:00:00|27.6|27.3|27.6|27.3|27.65|27.35|27.59|27.29|116
1640963100000|2021-12-31 15:05:00|27.61|27.31|27.62|27.32|27.64|27.34|27.59|27.29|68
1640963400000|2021-12-31 15:10:00|27.61|27.31|27.58|27.28|27.62|27.32|27.56|27.26|100
1640963700000|2021-12-31 15:15:00|27.59|27.29|27.6|27.3|27.61|27.31|27.57|27.27|70
1640964000000|2021-12-31 15:20:00|27.59|27.29|27.61|27.31|27.61|27.31|27.58|27.28|26
1640964300000|2021-12-31 15:25:00|27.62|27.32|27.56|27.26|27.62|27.32|27.56|27.26|65
1640964600000|2021-12-31 15:30:00|27.57|27.27|27.52|27.22|27.58|27.28|27.51|27.21|48
1640964900000|2021-12-31 15:35:00|27.53|27.23|27.62|27.32|27.63|27.33|27.51|27.21|73
1640965200000|2021-12-31 15:40:00|27.61|27.31|27.62|27.32|27.63|27.33|27.61|27.31|38
1640965500000|2021-12-31 15:45:00|27.61|27.31|27.58|27.28|27.62|27.32|27.57|27.27|44
1640965800000|2021-12-31 15:50:00|27.57|27.27|27.58|27.28|27.59|27.29|27.54|27.24|49
1640966100000|2021-12-31 15:55:00|27.59|27.29|27.62|27.32|27.62|27.32|27.55|27.25|52
1640966400000|2021-12-31 16:00:00|27.63|27.33|27.67|27.37|27.68|27.38|27.62|27.32|84
1640966700000|2021-12-31 16:05:00|27.68|27.38|27.68|27.38|27.69|27.39|27.68|27.38|31
1640967000000|2021-12-31 16:10:00|27.67|27.37|27.69|27.39|27.7|27.4|27.66|27.36|67
1640967300000|2021-12-31 16:15:00|27.7|27.4|27.66|27.36|27.7|27.4|27.65|27.35|51
1640967600000|2021-12-31 16:20:00|27.67|27.37|27.7|27.4|27.7|27.4|27.66|27.36|24
1640967900000|2021-12-31 16:25:00|27.69|27.39|27.7|27.4|27.71|27.41|27.69|27.39|36
1640968200000|2021-12-31 16:30:00|27.69|27.39|27.61|27.31|27.7|27.4|27.61|27.31|57
1640968500000|2021-12-31 16:35:00|27.62|27.32|27.59|27.29|27.62|27.32|27.57|27.27|107
1640968800000|2021-12-31 16:40:00|27.58|27.28|27.57|27.27|27.61|27.31|27.57|27.27|50
1640969100000|2021-12-31 16:45:00|27.56|27.26|27.56|27.26|27.58|27.28|27.55|27.25|69
1640969400000|2021-12-31 16:50:00|27.55|27.25|27.4|27.1|27.57|27.27|27.38|27.08|204
1640969700000|2021-12-31 16:55:00|27.39|27.09|27.34|27.04|27.4|27.1|27.29|26.99|160
1640970000000|2021-12-31 17:00:00|27.35|27.05|27.35|27.05|27.41|27.11|27.31|27.01|107
1640970300000|2021-12-31 17:05:00|27.36|27.06|27.26|26.96|27.39|27.09|27.26|26.96|118
1640970600000|2021-12-31 17:10:00|27.25|26.95|27.27|26.97|27.32|27.02|27.23|26.93|101
1640970900000|2021-12-31 17:15:00|27.28|26.98|27.24|26.94|27.34|27.04|27.23|26.93|132
1640971200000|2021-12-31 17:20:00|27.23|26.93|27.23|26.93|27.26|26.96|27.19|26.89|66
1640971500000|2021-12-31 17:25:00|27.24|26.94|27.12|26.82|27.27|26.97|26.97|26.67|146
1640971800000|2021-12-31 17:30:00|27.11|26.81|27.07|26.77|27.18|26.88|27.05|26.75|158
1640972100000|2021-12-31 17:35:00|27.06|26.76|27.18|26.88|27.19|26.89|27.06|26.76|102
1640972400000|2021-12-31 17:40:00|27.17|26.87|27.13|26.83|27.18|26.88|27.07|26.77|81
1640972700000|2021-12-31 17:45:00|27.14|26.84|27.14|26.84|27.16|26.86|27.02|26.72|118
1640973000000|2021-12-31 17:50:00|27.13|26.83|27.09|26.79|27.16|26.86|27.09|26.79|91
1640973300000|2021-12-31 17:55:00|27.08|26.78|27.11|26.81|27.12|26.82|27.08|26.78|56
1640973600000|2021-12-31 18:00:00|27.1|26.8|27.1|26.8|27.12|26.82|27.08|26.78|63
1640973900000|2021-12-31 18:05:00|27.09|26.79|27.06|26.76|27.11|26.81|27.06|26.76|94
1640974200000|2021-12-31 18:10:00|27.08|26.78|27.01|26.71|27.09|26.79|27.01|26.71|56
1640974500000|2021-12-31 18:15:00|27|26.7|27.05|26.75|27.06|26.76|27|26.7|36
1640974800000|2021-12-31 18:20:00|27.04|26.74|27.06|26.76|27.06|26.76|27.02|26.72|51
1640975100000|2021-12-31 18:25:00|27.07|26.77|27.02|26.72|27.07|26.77|27.01|26.71|64
1640975400000|2021-12-31 18:30:00|27.01|26.71|27.02|26.72|27.03|26.73|26.98|26.68|92
1640975700000|2021-12-31 18:35:00|27.01|26.71|26.98|26.68|27.03|26.73|26.98|26.68|64
1640976000000|2021-12-31 18:40:00|26.97|26.67|26.88|26.58|26.99|26.69|26.83|26.53|135
1640976300000|2021-12-31 18:45:00|26.89|26.59|26.83|26.53|26.9|26.6|26.83|26.53|83
1640976600000|2021-12-31 18:50:00|26.84|26.54|26.76|26.46|26.85|26.55|26.76|26.46|78
1640976900000|2021-12-31 18:55:00|26.77|26.47|26.79|26.49|26.79|26.49|26.72|26.42|115
1640977200000|2021-12-31 19:00:00|26.8|26.5|26.75|26.45|26.8|26.5|26.72|26.42|73
1640977500000|2021-12-31 19:05:00|26.76|26.46|26.71|26.41|26.76|26.46|26.7|26.4|65
1640977800000|2021-12-31 19:10:00|26.7|26.4|26.6|26.3|26.71|26.41|26.58|26.28|79
1640978100000|2021-12-31 19:15:00|26.59|26.29|26.51|26.21|26.6|26.3|26.51|26.21|162
1640978400000|2021-12-31 19:20:00|26.5|26.2|26.44|26.14|26.51|26.21|26.43|26.13|97
1640978700000|2021-12-31 19:25:00|26.43|26.13|26.38|26.08|26.5|26.2|26.37|26.07|118
1640979000000|2021-12-31 19:30:00|26.37|26.07|26.34|26.04|26.54|26.24|26.31|26.01|183
1640979300000|2021-12-31 19:35:00|26.36|26.06|26.4|26.1|26.42|26.12|26.36|26.06|87
1640979600000|2021-12-31 19:40:00|26.41|26.11|26.34|26.04|26.44|26.14|26.34|26.04|91
1640979900000|2021-12-31 19:45:00|26.33|26.03|26.3|26|26.37|26.07|26.27|25.97|106
1640980200000|2021-12-31 19:50:00|26.29|25.99|26.24|25.94|26.34|26.04|26.19|25.89|154
1640980500000|2021-12-31 19:55:00|26.23|25.93|26.16|25.86|26.25|25.95|26.14|25.84|154
1640980800000|2021-12-31 20:00:00|26.15|25.85|26.29|25.99|26.3|26|26.13|25.83|150
1640981100000|2021-12-31 20:05:00|26.3|26|26.31|26.01|26.42|26.12|26.29|25.99|170
1640981400000|2021-12-31 20:10:00|26.32|26.02|26.4|26.1|26.41|26.11|26.31|26.01|83
1640981700000|2021-12-31 20:15:00|26.41|26.11|26.28|25.98|26.42|26.12|26.21|25.91|117
1640982000000|2021-12-31 20:20:00|26.27|25.97|26.26|25.96|26.28|25.98|26.21|25.91|80
1640982300000|2021-12-31 20:25:00|26.27|25.97|26.34|26.04|26.37|26.07|26.24|25.94|94
1640982600000|2021-12-31 20:30:00|26.33|26.03|26.23|25.93|26.37|26.07|26.22|25.92|96
1640982900000|2021-12-31 20:35:00|26.24|25.94|26.17|25.87|26.24|25.94|26.16|25.86|101
1640983200000|2021-12-31 20:40:00|26.16|25.86|26.24|25.94|26.27|25.97|26.16|25.86|127
1640983500000|2021-12-31 20:45:00|26.23|25.93|26.17|25.87|26.24|25.94|26.09|25.79|121
1640983800000|2021-12-31 20:50:00|26.16|25.86|26.16|25.86|26.18|25.88|26.1|25.8|149
1640984100000|2021-12-31 20:55:00|26.15|25.85|26.11|25.81|26.17|25.87|26.07|25.77|117
1640984400000|2021-12-31 21:00:00|26.12|25.82|26.44|26.14|26.44|26.14|26.12|25.82|146
1640984700000|2021-12-31 21:05:00|26.45|26.15|26.37|26.07|26.48|26.18|26.3|26|163
1640985000000|2021-12-31 21:10:00|26.38|26.08|26.39|26.09|26.4|26.1|26.31|26.01|134
1640985300000|2021-12-31 21:15:00|26.4|26.1|26.48|26.18|26.5|26.2|26.39|26.09|97
1640985600000|2021-12-31 21:20:00|26.49|26.19|26.51|26.21|26.54|26.24|26.46|26.16|82
1640985900000|2021-12-31 21:25:00|26.52|26.22|26.59|26.29|26.59|26.29|26.45|26.15|98
1640986200000|2021-12-31 21:30:00|26.6|26.3|26.67|26.37|26.69|26.39|26.59|26.29|77
1640986500000|2021-12-31 21:35:00|26.66|26.36|26.68|26.38|26.78|26.48|26.65|26.35|100
1640986800000|2021-12-31 21:40:00|26.67|26.37|26.64|26.34|26.69|26.39|26.63|26.33|64
1640987100000|2021-12-31 21:45:00|26.65|26.35|26.68|26.38|26.69|26.39|26.62|26.32|80
1640987400000|2021-12-31 21:50:00|26.67|26.37|26.66|26.36|26.67|26.37|26.64|26.34|48
1640987700000|2021-12-31 21:55:00|26.67|26.37|26.7|26.4|26.71|26.41|26.65|26.35|42
1641110400000|2022-01-02 08:00:00|28.22|27.92|28.19|27.89|28.23|27.93|28.18|27.88|84
1641110700000|2022-01-02 08:05:00|28.18|27.88|28.15|27.85|28.19|27.89|28.14|27.84|60
1641111000000|2022-01-02 08:10:00|28.16|27.86|28.17|27.87|28.17|27.87|28.12|27.82|48
1641111300000|2022-01-02 08:15:00|28.15|27.85|28.23|27.93|28.24|27.94|28.15|27.85|80
1641111600000|2022-01-02 08:20:00|28.24|27.94|28.29|27.99|28.31|28.01|28.23|27.93|92
1641111900000|2022-01-02 08:25:00|28.28|27.98|28.32|28.02|28.32|28.02|28.27|27.97|70
1641112200000|2022-01-02 08:30:00|28.31|28.01|28.41|28.11|28.45|28.15|28.28|27.98|37
1641112500000|2022-01-02 08:35:00|28.42|28.12|28.37|28.07|28.42|28.12|28.35|28.05|58
1641112800000|2022-01-02 08:40:00|28.38|28.08|28.58|28.28|28.58|28.28|28.38|28.08|71
1641113100000|2022-01-02 08:45:00|28.59|28.29|28.58|28.28|28.65|28.35|28.58|28.28|60
1641113400000|2022-01-02 08:50:00|28.59|28.29|28.6|28.3|28.63|28.33|28.58|28.28|98
1641113700000|2022-01-02 08:55:00|28.58|28.28|28.58|28.28|28.6|28.3|28.53|28.23|61
1641114000000|2022-01-02 09:00:00|28.57|28.27|28.47|28.17|28.57|28.27|28.45|28.15|49
1641114300000|2022-01-02 09:05:00|28.46|28.16|28.54|28.24|28.55|28.25|28.46|28.16|29
1641114600000|2022-01-02 09:10:00|28.55|28.25|28.5|28.2|28.55|28.25|28.46|28.16|57
1641114900000|2022-01-02 09:15:00|28.49|28.19|28.5|28.2|28.5|28.2|28.47|28.17|94
1641115200000|2022-01-02 09:20:00|28.49|28.19|28.6|28.3|28.72|28.42|28.49|28.19|115
1641115500000|2022-01-02 09:25:00|28.59|28.29|28.69|28.39|28.73|28.43|28.59|28.29|107
1641115800000|2022-01-02 09:30:00|28.7|28.4|28.69|28.39|28.71|28.41|28.68|28.38|76
1641116100000|2022-01-02 09:35:00|28.68|28.38|28.67|28.37|28.69|28.39|28.66|28.36|60
1641116400000|2022-01-02 09:40:00|28.68|28.38|28.65|28.35|28.69|28.39|28.62|28.32|77
1641116700000|2022-01-02 09:45:00|28.64|28.34|28.62|28.32|28.65|28.35|28.61|28.31|67
1641117000000|2022-01-02 09:50:00|28.63|28.33|28.6|28.3|28.64|28.34|28.58|28.28|66
1641117300000|2022-01-02 09:55:00|28.59|28.29|28.54|28.24|28.6|28.3|28.53|28.23|56
1641117600000|2022-01-02 10:00:00|28.53|28.23|28.56|28.26|28.58|28.28|28.53|28.23|28
1641117900000|2022-01-02 10:05:00|28.55|28.25|28.58|28.28|28.59|28.29|28.55|28.25|24
1641118200000|2022-01-02 10:10:00|28.57|28.27|28.55|28.25|28.6|28.3|28.51|28.21|36
1641118500000|2022-01-02 10:15:00|28.56|28.26|28.49|28.19|28.56|28.26|28.49|28.19|38
1641118800000|2022-01-02 10:20:00|28.48|28.18|28.49|28.19|28.51|28.21|28.47|28.17|48
1641119100000|2022-01-02 10:25:00|28.5|28.2|28.48|28.18|28.51|28.21|28.48|28.18|69
1641119400000|2022-01-02 10:30:00|28.47|28.17|28.52|28.22|28.52|28.22|28.46|28.16|46
1641119700000|2022-01-02 10:35:00|28.51|28.21|28.49|28.19|28.52|28.22|28.48|28.18|51
1641120000000|2022-01-02 10:40:00|28.48|28.18|28.46|28.16|28.48|28.18|28.45|28.15|20
1641120300000|2022-01-02 10:45:00|28.47|28.17|28.47|28.17|28.48|28.18|28.46|28.16|9
1641120600000|2022-01-02 10:50:00|28.46|28.16|28.47|28.17|28.47|28.17|28.42|28.12|18
1641120900000|2022-01-02 10:55:00|28.46|28.16|28.45|28.15|28.51|28.21|28.44|28.14|85
1641121200000|2022-01-02 11:00:00|28.44|28.14|28.45|28.15|28.49|28.19|28.41|28.11|93
1641121500000|2022-01-02 11:05:00|28.46|28.16|28.53|28.23|28.54|28.24|28.46|28.16|56
1641121800000|2022-01-02 11:10:00|28.52|28.22|28.53|28.23|28.54|28.24|28.5|28.2|51
1641122100000|2022-01-02 11:15:00|28.52|28.22|28.5|28.2|28.53|28.23|28.49|28.19|33
1641122400000|2022-01-02 11:20:00|28.51|28.21|28.52|28.22|28.54|28.24|28.51|28.21|14
1641122700000|2022-01-02 11:25:00|28.53|28.23|28.61|28.31|28.66|28.36|28.5|28.2|51
1641123000000|2022-01-02 11:30:00|28.62|28.32|28.65|28.35|28.68|28.38|28.62|28.32|61
1641123300000|2022-01-02 11:35:00|28.64|28.34|28.57|28.27|28.64|28.34|28.57|28.27|57
1641123600000|2022-01-02 11:40:00|28.58|28.28|28.6|28.3|28.62|28.32|28.56|28.26|79
1641123900000|2022-01-02 11:45:00|28.61|28.31|28.54|28.24|28.61|28.31|28.54|28.24|78
1641124200000|2022-01-02 11:50:00|28.53|28.23|28.58|28.28|28.58|28.28|28.53|28.23|50
1641124500000|2022-01-02 11:55:00|28.57|28.27|28.63|28.33|28.64|28.34|28.56|28.26|53
1641124800000|2022-01-02 12:00:00|28.64|28.34|28.54|28.24|28.72|28.42|28.54|28.24|80
1641125100000|2022-01-02 12:05:00|28.53|28.23|28.59|28.29|28.63|28.33|28.5|28.2|84
1641125400000|2022-01-02 12:10:00|28.6|28.3|28.68|28.38|28.69|28.39|28.59|28.29|62
1641125700000|2022-01-02 12:15:00|28.69|28.39|28.61|28.31|28.7|28.4|28.61|28.31|97
1641126000000|2022-01-02 12:20:00|28.62|28.32|28.7|28.4|28.71|28.41|28.61|28.31|33
1641126300000|2022-01-02 12:25:00|28.69|28.39|28.68|28.38|28.7|28.4|28.67|28.37|30
1641126600000|2022-01-02 12:30:00|28.69|28.39|28.71|28.41|28.71|28.41|28.66|28.36|34
1641126900000|2022-01-02 12:35:00|28.72|28.42|28.8|28.5|28.82|28.52|28.72|28.42|64
1641127200000|2022-01-02 12:40:00|28.79|28.49|28.84|28.54|28.84|28.54|28.77|28.47|60
1641127500000|2022-01-02 12:45:00|28.85|28.55|28.84|28.54|28.85|28.55|28.81|28.51|74
1641127800000|2022-01-02 12:50:00|28.82|28.52|28.78|28.48|28.84|28.54|28.75|28.45|35
1641128100000|2022-01-02 12:55:00|28.77|28.47|28.76|28.46|28.78|28.48|28.72|28.42|102
1641128400000|2022-01-02 13:00:00|28.77|28.47|28.77|28.47|28.78|28.48|28.65|28.35|95
1641128700000|2022-01-02 13:05:00|28.78|28.48|28.79|28.49|28.83|28.53|28.77|28.47|78
1641129000000|2022-01-02 13:10:00|28.8|28.5|28.71|28.41|28.8|28.5|28.7|28.4|52
1641129300000|2022-01-02 13:15:00|28.7|28.4|28.63|28.33|28.72|28.42|28.63|28.33|80
1641129600000|2022-01-02 13:20:00|28.62|28.32|28.62|28.32|28.67|28.37|28.62|28.32|39
1641129900000|2022-01-02 13:25:00|28.63|28.33|28.69|28.39|28.7|28.4|28.59|28.29|39
1641130200000|2022-01-02 13:30:00|28.7|28.4|28.67|28.37|28.7|28.4|28.66|28.36|54
1641130500000|2022-01-02 13:35:00|28.66|28.36|28.66|28.36|28.67|28.37|28.65|28.35|25
1641130800000|2022-01-02 13:40:00|28.67|28.37|28.73|28.43|28.73|28.43|28.65|28.35|31
1641131100000|2022-01-02 13:45:00|28.72|28.42|28.69|28.39|28.73|28.43|28.67|28.37|51
1641131400000|2022-01-02 13:50:00|28.68|28.38|28.69|28.39|28.69|28.39|28.65|28.35|50
1641131700000|2022-01-02 13:55:00|28.68|28.38|28.75|28.45|28.78|28.48|28.68|28.38|62
1641132000000|2022-01-02 14:00:00|28.74|28.44|28.72|28.42|28.74|28.44|28.69|28.39|45
1641132300000|2022-01-02 14:05:00|28.71|28.41|28.81|28.51|28.81|28.51|28.71|28.41|28
1641132600000|2022-01-02 14:10:00|28.8|28.5|28.76|28.46|28.81|28.51|28.74|28.44|59
1641132900000|2022-01-02 14:15:00|28.75|28.45|28.79|28.49|28.81|28.51|28.75|28.45|85
1641133200000|2022-01-02 14:20:00|28.78|28.48|28.6|28.3|28.78|28.48|28.59|28.29|109
1641133500000|2022-01-02 14:25:00|28.58|28.28|28.54|28.24|28.62|28.32|28.53|28.23|80
1641133800000|2022-01-02 14:30:00|28.55|28.25|28.59|28.29|28.6|28.3|28.52|28.22|77
1641134100000|2022-01-02 14:35:00|28.58|28.28|28.6|28.3|28.61|28.31|28.54|28.24|81
1641134400000|2022-01-02 14:40:00|28.59|28.29|28.57|28.27|28.6|28.3|28.56|28.26|57
1641134700000|2022-01-02 14:45:00|28.56|28.26|28.6|28.3|28.61|28.31|28.56|28.26|39
1641135000000|2022-01-02 14:50:00|28.61|28.31|28.6|28.3|28.61|28.31|28.58|28.28|54
1641135300000|2022-01-02 14:55:00|28.59|28.29|28.63|28.33|28.64|28.34|28.59|28.29|27
1641135600000|2022-01-02 15:00:00|28.62|28.32|28.63|28.33|28.64|28.34|28.59|28.29|76
1641135900000|2022-01-02 15:05:00|28.64|28.34|28.71|28.41|28.72|28.42|28.62|28.32|46
1641136200000|2022-01-02 15:10:00|28.72|28.42|28.79|28.49|28.79|28.49|28.71|28.41|102
1641136500000|2022-01-02 15:15:00|28.78|28.48|28.72|28.42|28.79|28.49|28.71|28.41|51
1641136800000|2022-01-02 15:20:00|28.71|28.41|28.69|28.39|28.72|28.42|28.68|28.38|95
1641137100000|2022-01-02 15:25:00|28.7|28.4|28.7|28.4|28.71|28.41|28.68|28.38|37
1641137400000|2022-01-02 15:30:00|28.69|28.39|28.65|28.35|28.7|28.4|28.62|28.32|26
1641137700000|2022-01-02 15:35:00|28.66|28.36|28.72|28.42|28.76|28.46|28.65|28.35|120
1641138000000|2022-01-02 15:40:00|28.71|28.41|28.78|28.48|28.78|28.48|28.71|28.41|82
1641138300000|2022-01-02 15:45:00|28.79|28.49|28.83|28.53|28.91|28.61|28.78|28.48|118
1641138600000|2022-01-02 15:50:00|28.82|28.52|28.82|28.52|28.83|28.53|28.8|28.5|51
1641138900000|2022-01-02 15:55:00|28.81|28.51|28.81|28.51|28.82|28.52|28.78|28.48|57
1641139200000|2022-01-02 16:00:00|28.8|28.5|28.91|28.61|28.94|28.64|28.8|28.5|92
1641139500000|2022-01-02 16:05:00|28.9|28.6|29.01|28.71|29.02|28.72|28.87|28.57|121
1641139800000|2022-01-02 16:10:00|29|28.7|29.03|28.73|29.04|28.74|28.99|28.69|56
1641140100000|2022-01-02 16:15:00|29.04|28.74|29.02|28.72|29.05|28.75|29.01|28.71|118
1641140400000|2022-01-02 16:20:00|29.03|28.73|29.05|28.75|29.05|28.75|29.01|28.71|108
1641140700000|2022-01-02 16:25:00|29.06|28.76|29.08|28.78|29.15|28.85|29.02|28.72|112
1641141000000|2022-01-02 16:30:00|29.09|28.79|29.1|28.8|29.13|28.83|29.04|28.74|85
1641141300000|2022-01-02 16:35:00|29.11|28.81|29.07|28.77|29.13|28.83|29.06|28.76|65
1641141600000|2022-01-02 16:40:00|29.08|28.78|29.1|28.8|29.1|28.8|29.04|28.74|74
1641141900000|2022-01-02 16:45:00|29.09|28.79|29.17|28.87|29.19|28.89|29.09|28.79|117
1641142200000|2022-01-02 16:50:00|29.16|28.86|29.23|28.93|29.23|28.93|29.09|28.79|62
1641142500000|2022-01-02 16:55:00|29.22|28.92|29.21|28.91|29.25|28.95|29.15|28.85|108
1641142800000|2022-01-02 17:00:00|29.22|28.92|29.26|28.96|29.31|29.01|29.22|28.92|110
1641143100000|2022-01-02 17:05:00|29.27|28.97|29.14|28.84|29.31|29.01|29.14|28.84|94
1641143400000|2022-01-02 17:10:00|29.15|28.85|29.15|28.85|29.24|28.94|29.14|28.84|135
1641143700000|2022-01-02 17:15:00|29.14|28.84|29.13|28.83|29.17|28.87|29.11|28.81|98
1641144000000|2022-01-02 17:20:00|29.12|28.82|29.16|28.86|29.16|28.86|29.1|28.8|84
1641144300000|2022-01-02 17:25:00|29.15|28.85|29.2|28.9|29.2|28.9|29.15|28.85|40
1641144600000|2022-01-02 17:30:00|29.21|28.91|29.15|28.85|29.22|28.92|29.11|28.81|43
1641144900000|2022-01-02 17:35:00|29.14|28.84|29.18|28.88|29.18|28.88|29.14|28.84|47
1641145200000|2022-01-02 17:40:00|29.19|28.89|29.16|28.86|29.19|28.89|29.15|28.85|78
1641145500000|2022-01-02 17:45:00|29.17|28.87|29.17|28.87|29.21|28.91|29.1|28.8|107
1641145800000|2022-01-02 17:50:00|29.18|28.88|29.11|28.81|29.2|28.9|29.1|28.8|100
1641146100000|2022-01-02 17:55:00|29.1|28.8|29.11|28.81|29.12|28.82|29.09|28.79|76
1641146400000|2022-01-02 18:00:00|29.12|28.82|29.09|28.79|29.12|28.82|29|28.7|101
1641146700000|2022-01-02 18:05:00|29.08|28.78|29.02|28.72|29.09|28.79|28.98|28.68|92
1641147000000|2022-01-02 18:10:00|29.01|28.71|28.99|28.69|29.06|28.76|28.99|28.69|76
1641147300000|2022-01-02 18:15:00|28.98|28.68|28.99|28.69|29.04|28.74|28.98|28.68|88
1641147600000|2022-01-02 18:20:00|28.98|28.68|28.92|28.62|28.98|28.68|28.89|28.59|98
1641147900000|2022-01-02 18:25:00|28.91|28.61|28.87|28.57|28.97|28.67|28.8|28.5|123
1641148200000|2022-01-02 18:30:00|28.86|28.56|28.64|28.34|28.87|28.57|28.54|28.24|182
1641148500000|2022-01-02 18:35:00|28.65|28.35|28.81|28.51|28.82|28.52|28.64|28.34|176
1641148800000|2022-01-02 18:40:00|28.82|28.52|28.76|28.46|28.86|28.56|28.76|28.46|78
1641149100000|2022-01-02 18:45:00|28.77|28.47|28.84|28.54|28.84|28.54|28.75|28.45|111
1641149400000|2022-01-02 18:50:00|28.83|28.53|28.78|28.48|28.86|28.56|28.78|28.48|62
1641149700000|2022-01-02 18:55:00|28.79|28.49|28.88|28.58|28.89|28.59|28.78|28.48|56
1641150000000|2022-01-02 19:00:00|28.87|28.57|28.95|28.65|28.95|28.65|28.82|28.52|129
1641150300000|2022-01-02 19:05:00|28.94|28.64|28.96|28.66|29.01|28.71|28.93|28.63|109
1641150600000|2022-01-02 19:10:00|28.95|28.65|28.9|28.6|28.95|28.65|28.87|28.57|52
1641150900000|2022-01-02 19:15:00|28.91|28.61|28.92|28.62|28.96|28.66|28.9|28.6|106
1641151200000|2022-01-02 19:20:00|28.93|28.63|28.85|28.55|28.93|28.63|28.84|28.54|81
1641151500000|2022-01-02 19:25:00|28.84|28.54|28.9|28.6|28.9|28.6|28.82|28.52|50
1641151800000|2022-01-02 19:30:00|28.91|28.61|28.86|28.56|28.94|28.64|28.83|28.53|90
1641152100000|2022-01-02 19:35:00|28.85|28.55|28.96|28.66|28.99|28.69|28.85|28.55|98
1641152400000|2022-01-02 19:40:00|28.97|28.67|28.99|28.69|29.03|28.73|28.97|28.67|83
1641152700000|2022-01-02 19:45:00|28.98|28.68|28.96|28.66|29|28.7|28.95|28.65|33
1641153000000|2022-01-02 19:50:00|28.95|28.65|28.97|28.67|28.99|28.69|28.94|28.64|48
1641153300000|2022-01-02 19:55:00|28.96|28.66|28.96|28.66|28.97|28.67|28.94|28.64|47
1641153600000|2022-01-02 20:00:00|28.97|28.67|28.98|28.68|28.99|28.69|28.91|28.61|65
1641153900000|2022-01-02 20:05:00|28.99|28.69|28.97|28.67|28.99|28.69|28.95|28.65|73
1641154200000|2022-01-02 20:10:00|28.98|28.68|28.98|28.68|29|28.7|28.95|28.65|75
1641154500000|2022-01-02 20:15:00|28.99|28.69|29|28.7|29|28.7|28.96|28.66|48
1641154800000|2022-01-02 20:20:00|28.99|28.69|28.96|28.66|29|28.7|28.94|28.64|42
1641155100000|2022-01-02 20:25:00|28.97|28.67|28.99|28.69|28.99|28.69|28.96|28.66|55
1641155400000|2022-01-02 20:30:00|28.98|28.68|28.92|28.62|28.99|28.69|28.91|28.61|49
1641155700000|2022-01-02 20:35:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|16
1641156000000|2022-01-02 20:40:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|76
1641156300000|2022-01-02 20:45:00|28.91|28.61|29.04|28.54|29.05|28.61|28.86|28.45|32
1641156600000|2022-01-02 20:50:00|29.05|28.55|29.08|28.58|29.08|28.58|29.03|28.53|44
1641156900000|2022-01-02 20:55:00|29.07|28.57|29.07|28.57|29.09|28.59|29.04|28.54|67
1641157200000|2022-01-02 21:00:00|29.06|28.56|29.01|28.51|29.06|28.56|29|28.5|42
1641157500000|2022-01-02 21:05:00|29.02|28.52|29.12|28.62|29.12|28.62|29.02|28.52|56
1641157800000|2022-01-02 21:10:00|29.11|28.61|29.18|28.68|29.2|28.7|29.1|28.6|70
1641158100000|2022-01-02 21:15:00|29.19|28.69|29.15|28.65|29.19|28.69|29.11|28.61|69
1641158400000|2022-01-02 21:20:00|29.16|28.66|29.18|28.68|29.18|28.68|29.15|28.65|31
1641158700000|2022-01-02 21:25:00|29.19|28.69|29.22|28.72|29.24|28.74|29.18|28.68|70
1641159000000|2022-01-02 21:30:00|29.21|28.71|29.24|28.74|29.24|28.74|29.19|28.69|31
1641159300000|2022-01-02 21:35:00|29.23|28.73|29.39|28.89|29.43|28.93|29.23|28.73|87
1641159600000|2022-01-02 21:40:00|29.38|28.88|29.32|28.82|29.38|28.88|29.3|28.8|98
1641159900000|2022-01-02 21:45:00|29.31|28.81|29.24|28.74|29.32|28.82|29.22|28.72|78
1641160200000|2022-01-02 21:50:00|29.25|28.75|29.27|28.77|29.28|28.78|29.24|28.74|73
1641160500000|2022-01-02 21:55:00|29.28|28.78|29.27|28.77|29.29|28.79|29.26|28.76|22
1641160800000|2022-01-02 22:00:00|29.26|28.76|29.26|28.96|29.3|28.97|29.19|28.76|104
1641161100000|2022-01-02 22:05:00|29.27|28.97|29.3|29|29.31|29.01|29.26|28.96|55
1641161400000|2022-01-02 22:10:00|29.32|29.02|29.32|29.02|29.33|29.03|29.3|29|25
1641161700000|2022-01-02 22:15:00|29.31|29.01|29.3|29|29.32|29.02|29.25|28.95|121
1641162000000|2022-01-02 22:20:00|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|69
1641162300000|2022-01-02 22:25:00|29.28|28.98|29.31|29.01|29.31|29.01|29.27|28.97|52
1641162600000|2022-01-02 22:30:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|10
1641162900000|2022-01-02 22:35:00|29.3|29|29.31|29.01|29.33|29.03|29.3|29|28
1641163200000|2022-01-02 22:40:00|29.3|29|29.31|29.01|29.32|29.02|29.3|29|42
1641163500000|2022-01-02 22:45:00|29.32|29.02|29.26|28.96|29.32|29.02|29.26|28.96|22
1641163800000|2022-01-02 22:50:00|29.25|28.95|29.23|28.93|29.25|28.95|29.21|28.91|49
1641164100000|2022-01-02 22:55:00|29.24|28.94|29.27|28.97|29.28|28.98|29.23|28.93|82
1641164400000|2022-01-02 23:00:00|29.28|28.98|29.25|28.95|29.31|29.01|29.24|28.94|114
1641164700000|2022-01-02 23:05:00|29.24|28.94|29.26|28.96|29.29|28.99|29.24|28.94|71
1641165000000|2022-01-02 23:10:00|29.27|28.97|29.3|29|29.32|29.02|29.27|28.97|67
1641165300000|2022-01-02 23:15:00|29.31|29.01|29.31|29.01|29.32|29.02|29.3|29|71
1641165600000|2022-01-02 23:20:00|29.32|29.02|29.3|29|29.33|29.03|29.29|28.99|133
1641165900000|2022-01-02 23:25:00|29.29|28.99|29.32|29.02|29.34|29.04|29.27|28.97|62
1641166200000|2022-01-02 23:30:00|29.33|29.03|29.3|29|29.34|29.04|29.3|29|154
1641166500000|2022-01-02 23:35:00|29.31|29.01|29.32|29.02|29.32|29.02|29.29|28.99|106
1641166800000|2022-01-02 23:40:00|29.31|29.01|29.32|29.02|29.33|29.03|29.31|29.01|62
1641167100000|2022-01-02 23:45:00|29.33|29.03|29.32|29.02|29.33|29.03|29.3|29|40
1641167400000|2022-01-02 23:50:00|29.31|29.01|29.31|29.01|29.32|29.02|29.29|28.99|97
1641167700000|2022-01-02 23:55:00|29.3|29|29.37|29.07|29.38|29.08|29.3|29|102
1641168000000|2022-01-03 00:00:00|29.36|29.06|29.58|29.28|29.58|29.28|29.36|29.06|152
1641168300000|2022-01-03 00:05:00|29.59|29.29|29.69|29.39|29.9|29.6|29.59|29.29|183
1641168600000|2022-01-03 00:10:00|29.68|29.38|29.49|29.19|29.69|29.39|29.49|29.19|120
1641168900000|2022-01-03 00:15:00|29.5|29.2|29.63|29.33|29.63|29.33|29.49|29.19|151
1641169200000|2022-01-03 00:20:00|29.62|29.32|29.81|29.51|29.82|29.52|29.62|29.32|88
1641169500000|2022-01-03 00:25:00|29.8|29.5|29.68|29.38|29.81|29.51|29.67|29.37|189
1641169800000|2022-01-03 00:30:00|29.69|29.39|29.44|29.14|29.69|29.39|29.38|29.08|157
1641170100000|2022-01-03 00:35:00|29.43|29.13|29.41|29.11|29.51|29.21|29.41|29.11|127
1641170400000|2022-01-03 00:40:00|29.4|29.1|29.4|29.1|29.45|29.15|29.38|29.08|151
1641170700000|2022-01-03 00:45:00|29.39|29.09|29.34|29.04|29.41|29.11|29.33|29.03|92
1641171000000|2022-01-03 00:50:00|29.35|29.05|29.36|29.06|29.44|29.14|29.35|29.05|107
1641171300000|2022-01-03 00:55:00|29.35|29.05|29.32|29.02|29.37|29.07|29.3|29|109
1641171600000|2022-01-03 01:00:00|29.31|29.01|29.28|28.98|29.31|29.01|29.23|28.93|91
1641171900000|2022-01-03 01:05:00|29.29|28.99|29.26|28.96|29.34|29.04|29.25|28.95|99
1641172200000|2022-01-03 01:10:00|29.25|28.95|29.25|28.95|29.28|28.98|29.21|28.91|93
1641172500000|2022-01-03 01:15:00|29.24|28.94|29.3|29|29.31|29.01|29.24|28.94|55
1641172800000|2022-01-03 01:20:00|29.29|28.99|29.14|28.84|29.29|28.99|29.1|28.8|123
1641173100000|2022-01-03 01:25:00|29.13|28.83|29.23|28.93|29.24|28.94|29.1|28.8|96
1641173400000|2022-01-03 01:30:00|29.22|28.92|29.19|28.89|29.27|28.97|29.19|28.89|112
1641173700000|2022-01-03 01:35:00|29.18|28.88|29.19|28.89|29.19|28.89|29.1|28.8|118
1641174000000|2022-01-03 01:40:00|29.18|28.88|29.18|28.88|29.19|28.89|29.13|28.83|64
1641174300000|2022-01-03 01:45:00|29.19|28.89|29.15|28.85|29.2|28.9|29.15|28.85|85
1641174600000|2022-01-03 01:50:00|29.14|28.84|29.23|28.93|29.23|28.93|29.14|28.84|44
1641174900000|2022-01-03 01:55:00|29.22|28.92|29.24|28.94|29.26|28.96|29.22|28.92|55
1641175200000|2022-01-03 02:00:00|29.23|28.93|29.18|28.88|29.24|28.94|29.18|28.88|44
1641175500000|2022-01-03 02:05:00|29.17|28.87|29.18|28.88|29.19|28.89|29.13|28.83|76
1641175800000|2022-01-03 02:10:00|29.19|28.89|29.18|28.88|29.19|28.89|29.15|28.85|82
1641176100000|2022-01-03 02:15:00|29.17|28.87|29.2|28.9|29.2|28.9|29.12|28.82|48
1641176400000|2022-01-03 02:20:00|29.21|28.91|29.24|28.94|29.27|28.97|29.21|28.91|50
1641176700000|2022-01-03 02:25:00|29.25|28.95|29.29|28.99|29.29|28.99|29.21|28.91|71
1641177000000|2022-01-03 02:30:00|29.28|28.98|29.33|29.03|29.34|29.04|29.26|28.96|58
1641177300000|2022-01-03 02:35:00|29.34|29.04|29.31|29.01|29.34|29.04|29.3|29|54
1641177600000|2022-01-03 02:40:00|29.3|29|29.43|29.13|29.43|29.13|29.3|29|52
1641177900000|2022-01-03 02:45:00|29.42|29.12|29.31|29.01|29.43|29.13|29.3|29|95
1641178200000|2022-01-03 02:50:00|29.3|29|29.37|29.07|29.37|29.07|29.24|28.94|119
1641178500000|2022-01-03 02:55:00|29.36|29.06|29.44|29.14|29.46|29.16|29.36|29.06|88
1641178800000|2022-01-03 03:00:00|29.43|29.13|29.53|29.23|29.56|29.26|29.43|29.13|77
1641179100000|2022-01-03 03:05:00|29.54|29.24|29.6|29.3|29.64|29.34|29.52|29.22|61
1641179400000|2022-01-03 03:10:00|29.59|29.29|29.49|29.19|29.59|29.29|29.46|29.16|134
1641179700000|2022-01-03 03:15:00|29.48|29.18|29.47|29.17|29.49|29.19|29.43|29.13|82
1641180000000|2022-01-03 03:20:00|29.46|29.16|29.56|29.26|29.58|29.28|29.46|29.16|83
1641180300000|2022-01-03 03:25:00|29.55|29.25|29.62|29.32|29.64|29.34|29.55|29.25|46
1641180600000|2022-01-03 03:30:00|29.63|29.33|29.48|29.18|29.64|29.34|29.37|29.07|75
1641180900000|2022-01-03 03:35:00|29.47|29.17|29.27|28.97|29.47|29.17|29.26|28.96|141
1641181200000|2022-01-03 03:40:00|29.28|28.98|29.31|29.01|29.34|29.04|29.26|28.96|108
1641181500000|2022-01-03 03:45:00|29.32|29.02|29.31|29.01|29.32|29.02|29.27|28.97|108
1641181800000|2022-01-03 03:50:00|29.32|29.02|29.42|29.12|29.42|29.12|29.32|29.02|84
1641182100000|2022-01-03 03:55:00|29.41|29.11|29.37|29.07|29.42|29.12|29.36|29.06|53
1641182400000|2022-01-03 04:00:00|29.36|29.06|29.36|29.06|29.37|29.07|29.3|29|89
1641182700000|2022-01-03 04:05:00|29.37|29.07|29.43|29.13|29.44|29.14|29.35|29.05|53
1641183000000|2022-01-03 04:10:00|29.44|29.14|29.48|29.18|29.52|29.22|29.41|29.11|112
1641183300000|2022-01-03 04:15:00|29.49|29.19|29.34|29.04|29.5|29.2|29.34|29.04|104
1641183600000|2022-01-03 04:20:00|29.33|29.03|29.32|29.02|29.34|29.04|29.24|28.94|126
1641183900000|2022-01-03 04:25:00|29.31|29.01|29.24|28.94|29.32|29.02|29.24|28.94|76
1641184200000|2022-01-03 04:30:00|29.23|28.93|29.3|29|29.31|29.01|29.19|28.89|115
1641184500000|2022-01-03 04:35:00|29.31|29.01|29.41|29.11|29.42|29.12|29.31|29.01|80
1641184800000|2022-01-03 04:40:00|29.42|29.12|29.45|29.15|29.6|29.3|29.39|29.09|140
1641185100000|2022-01-03 04:45:00|29.44|29.14|29.36|29.06|29.46|29.16|29.36|29.06|119
1641185400000|2022-01-03 04:50:00|29.37|29.07|29.37|29.07|29.42|29.12|29.32|29.02|75
1641185700000|2022-01-03 04:55:00|29.38|29.08|29.35|29.05|29.4|29.1|29.33|29.03|98
1641186000000|2022-01-03 05:00:00|29.34|29.04|29.37|29.07|29.37|29.07|29.26|28.96|81
1641186300000|2022-01-03 05:05:00|29.36|29.06|29.42|29.12|29.51|29.21|29.36|29.06|113
1641186600000|2022-01-03 05:10:00|29.43|29.13|29.37|29.07|29.44|29.14|29.37|29.07|63
1641186900000|2022-01-03 05:15:00|29.36|29.06|29.47|29.17|29.47|29.17|29.34|29.04|102
1641187200000|2022-01-03 05:20:00|29.46|29.16|29.38|29.08|29.46|29.16|29.38|29.08|39
1641187500000|2022-01-03 05:25:00|29.39|29.09|29.52|29.22|29.55|29.25|29.38|29.08|124
1641187800000|2022-01-03 05:30:00|29.51|29.21|29.6|29.3|29.62|29.32|29.48|29.18|139
1641188100000|2022-01-03 05:35:00|29.61|29.31|29.57|29.27|29.61|29.31|29.56|29.26|85
1641188400000|2022-01-03 05:40:00|29.58|29.28|29.55|29.25|29.6|29.3|29.55|29.25|99
1641188700000|2022-01-03 05:45:00|29.56|29.26|29.52|29.22|29.57|29.27|29.51|29.21|83
1641189000000|2022-01-03 05:50:00|29.51|29.21|29.52|29.22|29.52|29.22|29.49|29.19|80
1641189300000|2022-01-03 05:55:00|29.51|29.21|29.51|29.21|29.51|29.21|29.47|29.17|35
1641189600000|2022-01-03 06:00:00|29.52|29.22|29.51|29.21|29.54|29.24|29.5|29.2|60
1641189900000|2022-01-03 06:05:00|29.5|29.2|29.49|29.19|29.52|29.22|29.48|29.18|51
1641190200000|2022-01-03 06:10:00|29.5|29.2|29.56|29.26|29.59|29.29|29.49|29.19|55
1641190500000|2022-01-03 06:15:00|29.55|29.25|29.54|29.24|29.57|29.27|29.49|29.19|121
1641190800000|2022-01-03 06:20:00|29.53|29.23|29.46|29.16|29.54|29.24|29.46|29.16|80
1641191100000|2022-01-03 06:25:00|29.45|29.15|29.39|29.09|29.45|29.15|29.38|29.08|43
1641191400000|2022-01-03 06:30:00|29.38|29.08|29.33|29.03|29.39|29.09|29.32|29.02|60
1641191700000|2022-01-03 06:35:00|29.34|29.04|29.35|29.05|29.37|29.07|29.34|29.04|57
1641192000000|2022-01-03 06:40:00|29.36|29.06|29.36|29.06|29.38|29.08|29.35|29.05|49
1641192300000|2022-01-03 06:45:00|29.35|29.05|29.34|29.04|29.35|29.05|29.31|29.01|54
1641192600000|2022-01-03 06:50:00|29.33|29.03|29.37|29.07|29.38|29.08|29.31|29.01|130
1641192900000|2022-01-03 06:55:00|29.38|29.08|29.33|29.03|29.38|29.08|29.28|28.98|90
1641193200000|2022-01-03 07:00:00|29.32|29.02|29.21|28.91|29.32|29.02|29.21|28.91|120
1641193500000|2022-01-03 07:05:00|29.22|28.92|29.17|28.87|29.22|28.92|29.08|28.78|134
1641193800000|2022-01-03 07:10:00|29.16|28.86|29.17|28.87|29.19|28.89|29.15|28.85|108
1641194100000|2022-01-03 07:15:00|29.18|28.88|29.24|28.94|29.3|29|29.17|28.87|99
1641194400000|2022-01-03 07:20:00|29.25|28.95|29.28|28.98|29.28|28.98|29.24|28.94|36
1641194700000|2022-01-03 07:25:00|29.29|28.99|29.3|29|29.3|29|29.23|28.93|44
1641195000000|2022-01-03 07:30:00|29.29|28.99|29.28|28.98|29.29|28.99|29.26|28.96|47
1641195300000|2022-01-03 07:35:00|29.27|28.97|29.25|28.95|29.29|28.99|29.25|28.95|22
1641195600000|2022-01-03 07:40:00|29.24|28.94|29.29|28.99|29.3|29|29.23|28.93|42
1641195900000|2022-01-03 07:45:00|29.28|28.98|29.22|28.92|29.28|28.98|29.22|28.92|71
1641196200000|2022-01-03 07:50:00|29.23|28.93|29.28|28.98|29.3|29|29.22|28.92|119
1641196500000|2022-01-03 07:55:00|29.29|28.99|29.26|28.96|29.3|29|29.23|28.93|94
1641196800000|2022-01-03 08:00:00|29.25|28.95|29.22|28.92|29.29|28.99|29.21|28.91|114
1641197100000|2022-01-03 08:05:00|29.23|28.93|29.24|28.94|29.27|28.97|29.22|28.92|72
1641197400000|2022-01-03 08:10:00|29.25|28.95|29.29|28.99|29.3|29|29.23|28.93|88
1641197700000|2022-01-03 08:15:00|29.3|29|29.2|28.9|29.3|29|29.16|28.86|143
1641198000000|2022-01-03 08:20:00|29.19|28.89|29.21|28.91|29.25|28.95|29.18|28.88|107
1641198300000|2022-01-03 08:25:00|29.22|28.92|29.21|28.91|29.23|28.93|29.2|28.9|31
1641198600000|2022-01-03 08:30:00|29.2|28.9|29.18|28.88|29.21|28.91|29.17|28.87|134
1641198900000|2022-01-03 08:35:00|29.19|28.89|29.17|28.87|29.19|28.89|29.14|28.84|105
1641199200000|2022-01-03 08:40:00|29.16|28.86|29.17|28.87|29.19|28.89|29.15|28.85|52
1641199500000|2022-01-03 08:45:00|29.18|28.88|29.06|28.76|29.18|28.88|29.06|28.76|80
1641199800000|2022-01-03 08:50:00|29.05|28.75|29.06|28.76|29.08|28.78|29.04|28.74|90
1641200100000|2022-01-03 08:55:00|29.05|28.75|29.1|28.8|29.14|28.84|29.04|28.74|92
1641200400000|2022-01-03 09:00:00|29.11|28.81|29.16|28.86|29.2|28.9|29.1|28.8|101
1641200700000|2022-01-03 09:05:00|29.17|28.87|29.15|28.85|29.17|28.87|29.13|28.83|53
1641201000000|2022-01-03 09:10:00|29.16|28.86|29.13|28.83|29.16|28.86|29.12|28.82|92
1641201300000|2022-01-03 09:15:00|29.12|28.82|28.95|28.65|29.15|28.85|28.88|28.58|196
1641201600000|2022-01-03 09:20:00|28.94|28.64|29.01|28.71|29.06|28.76|28.94|28.64|138
1641201900000|2022-01-03 09:25:00|29.02|28.72|28.97|28.67|29.04|28.74|28.94|28.64|88
1641202200000|2022-01-03 09:30:00|28.98|28.68|28.99|28.69|29|28.7|28.95|28.65|108
1641202500000|2022-01-03 09:35:00|28.98|28.68|29|28.7|29.02|28.72|28.92|28.62|116
1641202800000|2022-01-03 09:40:00|28.99|28.69|28.94|28.64|29.01|28.71|28.93|28.63|70
1641203100000|2022-01-03 09:45:00|28.93|28.63|28.95|28.65|28.96|28.66|28.92|28.62|83
1641203400000|2022-01-03 09:50:00|28.96|28.66|28.97|28.67|28.99|28.69|28.94|28.64|69
1641203700000|2022-01-03 09:55:00|28.98|28.68|29.07|28.77|29.07|28.77|28.97|28.67|83
1641204000000|2022-01-03 10:00:00|29.06|28.76|29.03|28.73|29.15|28.85|29.02|28.72|81
1641204300000|2022-01-03 10:05:00|29.02|28.72|29.1|28.8|29.1|28.8|28.99|28.69|85
1641204600000|2022-01-03 10:10:00|29.09|28.79|29.11|28.81|29.14|28.84|29.09|28.79|93
1641204900000|2022-01-03 10:15:00|29.1|28.8|29.09|28.79|29.11|28.81|28.97|28.67|172
1641205200000|2022-01-03 10:20:00|29.08|28.78|29.05|28.75|29.09|28.79|29.02|28.72|121
1641205500000|2022-01-03 10:25:00|29.06|28.76|29.11|28.81|29.12|28.82|29.06|28.76|118
1641205800000|2022-01-03 10:30:00|29.1|28.8|29.05|28.75|29.11|28.81|29.02|28.72|69
1641206100000|2022-01-03 10:35:00|29.06|28.76|29.1|28.8|29.11|28.81|29.06|28.76|45
1641206400000|2022-01-03 10:40:00|29.11|28.81|29.15|28.85|29.17|28.87|29.1|28.8|115
1641206700000|2022-01-03 10:45:00|29.16|28.86|29.2|28.9|29.22|28.92|29.15|28.85|75
1641207000000|2022-01-03 10:50:00|29.19|28.89|29.17|28.87|29.19|28.89|29.16|28.86|51
1641207300000|2022-01-03 10:55:00|29.16|28.86|29.16|28.86|29.18|28.88|29.14|28.84|55
1641207600000|2022-01-03 11:00:00|29.15|28.85|29.31|29.01|29.31|29.01|29.15|28.85|72
1641207900000|2022-01-03 11:05:00|29.3|29|29.27|28.97|29.32|29.02|29.23|28.93|105
1641208200000|2022-01-03 11:10:00|29.26|28.96|29.29|28.99|29.3|29|29.26|28.96|94
1641208500000|2022-01-03 11:15:00|29.28|28.98|29.27|28.97|29.29|28.99|29.24|28.94|72
1641208800000|2022-01-03 11:20:00|29.28|28.98|29.28|28.98|29.29|28.99|29.27|28.97|77
1641209100000|2022-01-03 11:25:00|29.29|28.99|29.27|28.97|29.3|29|29.26|28.96|59
1641209400000|2022-01-03 11:30:00|29.28|28.98|29.24|28.94|29.29|28.99|29.24|28.94|89
1641209700000|2022-01-03 11:35:00|29.25|28.95|29.2|28.9|29.25|28.95|29.2|28.9|82
1641210000000|2022-01-03 11:40:00|29.19|28.89|29.16|28.86|29.22|28.92|29.11|28.81|92
1641210300000|2022-01-03 11:45:00|29.17|28.87|29.18|28.88|29.2|28.9|29.14|28.84|45
1641210600000|2022-01-03 11:50:00|29.17|28.87|29.18|28.88|29.19|28.89|29.14|28.84|46
1641210900000|2022-01-03 11:55:00|29.19|28.89|29.21|28.91|29.25|28.95|29.18|28.88|44
1641211200000|2022-01-03 12:00:00|29.22|28.92|29.16|28.86|29.23|28.93|29.15|28.85|115
1641211500000|2022-01-03 12:05:00|29.15|28.85|29.21|28.91|29.22|28.92|29.12|28.82|109
1641211800000|2022-01-03 12:10:00|29.2|28.9|29.18|28.88|29.24|28.94|29.18|28.88|109
1641212100000|2022-01-03 12:15:00|29.17|28.87|29.22|28.92|29.27|28.97|29.16|28.86|130
1641212400000|2022-01-03 12:20:00|29.21|28.91|29.24|28.94|29.24|28.94|29.15|28.85|137
1641212700000|2022-01-03 12:25:00|29.23|28.93|29.2|28.9|29.24|28.94|29.19|28.89|90
1641213000000|2022-01-03 12:30:00|29.19|28.89|29.16|28.86|29.2|28.9|29.15|28.85|114
1641213300000|2022-01-03 12:35:00|29.15|28.85|29.13|28.83|29.17|28.87|29.12|28.82|49
1641213600000|2022-01-03 12:40:00|29.12|28.82|29.14|28.84|29.16|28.86|29.11|28.81|105
1641213900000|2022-01-03 12:45:00|29.15|28.85|29.06|28.76|29.16|28.86|29.06|28.76|100
1641214200000|2022-01-03 12:50:00|29.05|28.75|29.11|28.81|29.11|28.81|29.05|28.75|91
1641214500000|2022-01-03 12:55:00|29.1|28.8|29.11|28.81|29.11|28.81|29.09|28.79|52
1641214800000|2022-01-03 13:00:00|29.12|28.82|29.18|28.88|29.19|28.89|29.12|28.82|87
1641215100000|2022-01-03 13:05:00|29.17|28.87|29.18|28.88|29.19|28.89|29.15|28.85|88
1641215400000|2022-01-03 13:10:00|29.19|28.89|29.23|28.93|29.26|28.96|29.19|28.89|59
1641215700000|2022-01-03 13:15:00|29.24|28.94|29.32|29.02|29.36|29.06|29.23|28.93|81
1641216000000|2022-01-03 13:20:00|29.31|29.01|29.43|29.13|29.43|29.13|29.28|28.98|75
1641216300000|2022-01-03 13:25:00|29.42|29.12|29.4|29.1|29.44|29.14|29.39|29.09|130
1641216600000|2022-01-03 13:30:00|29.39|29.09|29.37|29.07|29.44|29.14|29.33|29.03|93
1641216900000|2022-01-03 13:35:00|29.38|29.08|29.42|29.12|29.42|29.12|29.35|29.05|133
1641217200000|2022-01-03 13:40:00|29.41|29.11|29.42|29.12|29.42|29.12|29.38|29.08|92
1641217500000|2022-01-03 13:45:00|29.41|29.11|29.45|29.15|29.47|29.17|29.41|29.11|46
1641217800000|2022-01-03 13:50:00|29.44|29.14|29.46|29.16|29.47|29.17|29.43|29.13|119
1641218100000|2022-01-03 13:55:00|29.47|29.17|29.4|29.1|29.48|29.18|29.38|29.08|134
1641218400000|2022-01-03 14:00:00|29.39|29.09|29.4|29.1|29.43|29.13|29.37|29.07|62
1641218700000|2022-01-03 14:05:00|29.41|29.11|29.37|29.07|29.41|29.11|29.27|28.97|154
1641219000000|2022-01-03 14:10:00|29.38|29.08|29.39|29.09|29.43|29.13|29.37|29.07|99
1641219300000|2022-01-03 14:15:00|29.37|29.07|29.41|29.11|29.42|29.12|29.32|29.02|104
1641219600000|2022-01-03 14:20:00|29.42|29.12|29.4|29.1|29.42|29.12|29.38|29.08|62
1641219900000|2022-01-03 14:25:00|29.41|29.11|29.43|29.13|29.46|29.16|29.39|29.09|108
1641220200000|2022-01-03 14:30:00|29.44|29.14|29.5|29.2|29.5|29.2|29.43|29.13|111
1641220500000|2022-01-03 14:35:00|29.49|29.19|29.54|29.24|29.63|29.33|29.47|29.17|165
1641220800000|2022-01-03 14:40:00|29.55|29.25|29.67|29.37|29.71|29.41|29.51|29.21|159
1641221100000|2022-01-03 14:45:00|29.68|29.38|29.53|29.23|29.69|29.39|29.43|29.13|155
1641221400000|2022-01-03 14:50:00|29.54|29.24|29.41|29.11|29.59|29.29|29.38|29.08|209
1641221700000|2022-01-03 14:55:00|29.4|29.1|29.4|29.1|29.49|29.19|29.38|29.08|144
1641222000000|2022-01-03 15:00:00|29.41|29.11|29.51|29.21|29.54|29.24|29.38|29.08|159
1641222300000|2022-01-03 15:05:00|29.5|29.2|29.35|29.05|29.51|29.21|29.35|29.05|95
1641222600000|2022-01-03 15:10:00|29.36|29.06|29.57|29.27|29.58|29.28|29.36|29.06|77
1641222900000|2022-01-03 15:15:00|29.58|29.28|29.48|29.18|29.59|29.29|29.48|29.18|133
1641223200000|2022-01-03 15:20:00|29.49|29.19|29.47|29.17|29.51|29.21|29.47|29.17|82
1641223500000|2022-01-03 15:25:00|29.48|29.18|29.52|29.22|29.53|29.23|29.46|29.16|75
1641223800000|2022-01-03 15:30:00|29.53|29.23|29.41|29.11|29.53|29.23|29.4|29.1|107
1641224100000|2022-01-03 15:35:00|29.4|29.1|29.47|29.17|29.5|29.2|29.4|29.1|63
1641224400000|2022-01-03 15:40:00|29.48|29.18|29.44|29.14|29.48|29.18|29.42|29.12|61
1641224700000|2022-01-03 15:45:00|29.43|29.13|29.45|29.15|29.53|29.23|29.42|29.12|86
1641225000000|2022-01-03 15:50:00|29.46|29.16|29.3|29|29.46|29.16|29.26|28.96|132
1641225300000|2022-01-03 15:55:00|29.29|28.99|29.25|28.95|29.31|29.01|29.19|28.89|132
1641225600000|2022-01-03 16:00:00|29.24|28.94|29.36|29.06|29.4|29.1|29.22|28.92|121
1641225900000|2022-01-03 16:05:00|29.35|29.05|29.25|28.95|29.35|29.05|29.15|28.85|137
1641226200000|2022-01-03 16:10:00|29.26|28.96|29.21|28.91|29.27|28.97|29.17|28.87|106
1641226500000|2022-01-03 16:15:00|29.22|28.92|28.92|28.62|29.22|28.92|28.92|28.62|248
1641226800000|2022-01-03 16:20:00|28.9|28.6|28.87|28.57|28.97|28.67|28.79|28.49|201
1641227100000|2022-01-03 16:25:00|28.86|28.56|28.94|28.64|28.94|28.64|28.76|28.46|159
1641227400000|2022-01-03 16:30:00|28.93|28.63|28.96|28.66|28.99|28.69|28.84|28.54|124
1641227700000|2022-01-03 16:35:00|28.97|28.67|28.88|28.58|28.97|28.67|28.86|28.56|117
1641228000000|2022-01-03 16:40:00|28.89|28.59|28.95|28.65|29|28.7|28.88|28.58|118
1641228300000|2022-01-03 16:45:00|28.94|28.64|28.9|28.6|28.95|28.65|28.89|28.59|121
1641228600000|2022-01-03 16:50:00|28.89|28.59|28.88|28.58|28.91|28.61|28.82|28.52|136
1641228900000|2022-01-03 16:55:00|28.89|28.59|28.94|28.64|28.96|28.66|28.89|28.59|92
1641229200000|2022-01-03 17:00:00|28.93|28.63|29.02|28.72|29.02|28.72|28.9|28.6|112
1641229500000|2022-01-03 17:05:00|29.03|28.73|29.04|28.74|29.1|28.8|29.03|28.73|104
1641229800000|2022-01-03 17:10:00|29.03|28.73|28.93|28.63|29.03|28.73|28.91|28.61|127
1641230100000|2022-01-03 17:15:00|28.92|28.62|28.97|28.67|28.98|28.68|28.9|28.6|82
1641230400000|2022-01-03 17:20:00|28.96|28.66|29.02|28.72|29.03|28.73|28.96|28.66|78
1641230700000|2022-01-03 17:25:00|29.04|28.74|29.15|28.85|29.23|28.93|29.04|28.74|148
1641231000000|2022-01-03 17:30:00|29.14|28.84|29.16|28.86|29.2|28.9|29.03|28.73|108
1641231300000|2022-01-03 17:35:00|29.15|28.85|29.17|28.87|29.18|28.88|29.11|28.81|95
1641231600000|2022-01-03 17:40:00|29.16|28.86|29.15|28.85|29.17|28.87|29.09|28.79|108
1641231900000|2022-01-03 17:45:00|29.14|28.84|29.25|28.95|29.26|28.96|29.13|28.83|128
1641232200000|2022-01-03 17:50:00|29.26|28.96|29.35|29.05|29.36|29.06|29.24|28.94|107
1641232500000|2022-01-03 17:55:00|29.36|29.06|29.29|28.99|29.36|29.06|29.29|28.99|72
1641232800000|2022-01-03 18:00:00|29.28|28.98|29.44|29.14|29.46|29.16|29.28|28.98|95
1641233100000|2022-01-03 18:05:00|29.43|29.13|29.37|29.07|29.44|29.14|29.29|28.99|116
1641233400000|2022-01-03 18:10:00|29.36|29.06|29.44|29.14|29.47|29.17|29.35|29.05|105
1641233700000|2022-01-03 18:15:00|29.45|29.15|29.44|29.14|29.45|29.15|29.38|29.08|98
1641234000000|2022-01-03 18:20:00|29.45|29.15|29.57|29.27|29.57|29.27|29.42|29.12|127
1641234300000|2022-01-03 18:25:00|29.56|29.26|29.67|29.37|29.69|29.39|29.56|29.26|178
1641234600000|2022-01-03 18:30:00|29.66|29.36|29.61|29.31|29.73|29.43|29.61|29.31|136
1641234900000|2022-01-03 18:35:00|29.62|29.32|29.51|29.21|29.71|29.41|29.51|29.21|128
1641235200000|2022-01-03 18:40:00|29.52|29.22|29.46|29.16|29.59|29.29|29.46|29.16|159
1641235500000|2022-01-03 18:45:00|29.47|29.17|29.42|29.12|29.47|29.17|29.38|29.08|125
1641235800000|2022-01-03 18:50:00|29.43|29.13|29.4|29.1|29.46|29.16|29.38|29.08|94
1641236100000|2022-01-03 18:55:00|29.39|29.09|29.35|29.05|29.41|29.11|29.31|29.01|120
1641236400000|2022-01-03 19:00:00|29.34|29.04|29.43|29.13|29.47|29.17|29.34|29.04|108
1641236700000|2022-01-03 19:05:00|29.42|29.12|29.42|29.12|29.43|29.13|29.31|29.01|156
1641237000000|2022-01-03 19:10:00|29.41|29.11|29.42|29.12|29.49|29.19|29.36|29.06|134
1641237300000|2022-01-03 19:15:00|29.43|29.13|29.45|29.15|29.46|29.16|29.37|29.07|84
1641237600000|2022-01-03 19:20:00|29.44|29.14|29.44|29.14|29.5|29.2|29.43|29.13|84
1641237900000|2022-01-03 19:25:00|29.45|29.15|29.5|29.2|29.5|29.2|29.43|29.13|75
1641238200000|2022-01-03 19:30:00|29.49|29.19|29.42|29.12|29.5|29.2|29.41|29.11|77
1641238500000|2022-01-03 19:35:00|29.41|29.11|29.43|29.13|29.43|29.13|29.4|29.1|51
1641238800000|2022-01-03 19:40:00|29.42|29.12|29.47|29.17|29.47|29.17|29.38|29.08|79
1641239100000|2022-01-03 19:45:00|29.46|29.16|29.4|29.1|29.49|29.19|29.4|29.1|71
1641239400000|2022-01-03 19:50:00|29.39|29.09|29.37|29.07|29.4|29.1|29.32|29.02|128
1641239700000|2022-01-03 19:55:00|29.38|29.08|29.24|28.94|29.38|29.08|29.24|28.94|139
1641240000000|2022-01-03 20:00:00|29.23|28.93|29.23|28.93|29.39|29.09|29.21|28.91|175
1641240300000|2022-01-03 20:05:00|29.22|28.92|29.14|28.84|29.24|28.94|29.03|28.73|189
1641240600000|2022-01-03 20:10:00|29.13|28.83|29.07|28.77|29.18|28.88|29.05|28.75|140
1641240900000|2022-01-03 20:15:00|29.08|28.78|29.01|28.71|29.13|28.83|29.01|28.71|199
1641241200000|2022-01-03 20:20:00|29.02|28.72|28.9|28.6|29.02|28.72|28.83|28.53|264
1641241500000|2022-01-03 20:25:00|28.89|28.59|28.79|28.49|28.91|28.61|28.79|28.49|196
1641241800000|2022-01-03 20:30:00|28.8|28.5|28.86|28.56|28.93|28.63|28.77|28.47|151
1641242100000|2022-01-03 20:35:00|28.87|28.57|28.78|28.48|28.87|28.57|28.77|28.47|138
1641242400000|2022-01-03 20:40:00|28.79|28.49|28.78|28.48|28.79|28.49|28.7|28.4|147
1641242700000|2022-01-03 20:45:00|28.77|28.47|28.77|28.47|28.83|28.53|28.74|28.44|137
1641243000000|2022-01-03 20:50:00|28.78|28.48|28.8|28.5|28.87|28.57|28.77|28.47|138
1641243300000|2022-01-03 20:55:00|28.79|28.49|28.87|28.57|28.88|28.58|28.77|28.47|107
1641243600000|2022-01-03 21:00:00|28.86|28.56|28.97|28.67|28.97|28.67|28.84|28.54|84
1641243900000|2022-01-03 21:05:00|28.98|28.68|28.97|28.67|29|28.7|28.9|28.6|121
1641244200000|2022-01-03 21:10:00|28.96|28.66|28.82|28.52|28.96|28.66|28.81|28.51|85
1641244500000|2022-01-03 21:15:00|28.81|28.51|28.86|28.56|28.87|28.57|28.81|28.51|76
1641244800000|2022-01-03 21:20:00|28.87|28.57|28.93|28.63|28.95|28.65|28.84|28.54|92
1641245100000|2022-01-03 21:25:00|28.94|28.64|29|28.7|29.02|28.72|28.93|28.63|83
1641245400000|2022-01-03 21:30:00|29.01|28.71|29.11|28.81|29.11|28.81|28.94|28.64|144
1641245700000|2022-01-03 21:35:00|29.1|28.8|29.02|28.72|29.13|28.83|29.01|28.71|111
1641246000000|2022-01-03 21:40:00|29.01|28.71|28.99|28.69|29.09|28.79|28.98|28.68|107
1641246300000|2022-01-03 21:45:00|29|28.7|29.07|28.77|29.09|28.79|29|28.7|74
1641246600000|2022-01-03 21:50:00|29.08|28.78|29.01|28.71|29.09|28.79|28.99|28.69|76
1641246900000|2022-01-03 21:55:00|29.02|28.72|28.96|28.66|29.04|28.74|28.96|28.66|69
1641247200000|2022-01-03 22:00:00|28.97|28.67|29.03|28.73|29.05|28.75|28.91|28.61|87
1641247500000|2022-01-03 22:05:00|29.04|28.74|28.99|28.69|29.05|28.75|28.95|28.65|99
1641247800000|2022-01-03 22:10:00|29|28.7|29.05|28.75|29.07|28.77|28.99|28.69|54
1641248100000|2022-01-03 22:15:00|29.04|28.74|29.08|28.78|29.08|28.78|29.02|28.72|71
1641248400000|2022-01-03 22:20:00|29.07|28.77|29.11|28.81|29.13|28.83|29.07|28.77|88
1641248700000|2022-01-03 22:25:00|29.12|28.82|29.16|28.86|29.18|28.88|29.1|28.8|75
1641249000000|2022-01-03 22:30:00|29.15|28.85|29.22|28.92|29.22|28.92|29.15|28.85|102
1641249300000|2022-01-03 22:35:00|29.21|28.91|29.22|28.92|29.23|28.93|29.18|28.88|76
1641249600000|2022-01-03 22:40:00|29.23|28.93|29.14|28.84|29.24|28.94|29.13|28.83|76
1641249900000|2022-01-03 22:45:00|29.15|28.85|29.03|28.73|29.15|28.85|29.03|28.73|57
1641250200000|2022-01-03 22:50:00|29.04|28.74|29.07|28.77|29.08|28.78|29.01|28.71|50
1641250500000|2022-01-03 22:55:00|29.08|28.78|29.11|28.81|29.12|28.82|29.07|28.77|105
1641250800000|2022-01-03 23:00:00|29.12|28.82|29.03|28.73|29.15|28.85|29.01|28.71|117
1641251100000|2022-01-03 23:05:00|29.04|28.74|29.15|28.85|29.18|28.88|29.03|28.73|119
1641251400000|2022-01-03 23:10:00|29.14|28.84|29.11|28.81|29.26|28.96|29.1|28.8|142
1641251700000|2022-01-03 23:15:00|29.1|28.8|29.21|28.91|29.29|28.99|29.08|28.78|130
1641252000000|2022-01-03 23:20:00|29.2|28.9|29.15|28.85|29.2|28.9|29.13|28.83|119
1641252300000|2022-01-03 23:25:00|29.16|28.86|29.17|28.87|29.18|28.88|29.14|28.84|106
1641252600000|2022-01-03 23:30:00|29.16|28.86|29.17|28.87|29.21|28.91|29.11|28.81|113
1641252900000|2022-01-03 23:35:00|29.16|28.86|29.21|28.91|29.25|28.95|29.16|28.86|103
1641253200000|2022-01-03 23:40:00|29.22|28.92|29.26|28.96|29.27|28.97|29.18|28.88|119
1641253500000|2022-01-03 23:45:00|29.27|28.97|29.19|28.89|29.28|28.98|29.16|28.86|95
1641253800000|2022-01-03 23:50:00|29.18|28.88|29.15|28.85|29.19|28.89|29.15|28.85|78
1641254100000|2022-01-03 23:55:00|29.16|28.86|29.19|28.89|29.19|28.89|29.14|28.84|82
1641254400000|2022-01-04 00:00:00|29.2|28.9|29.17|28.87|29.28|28.98|29.17|28.87|100
1641254700000|2022-01-04 00:05:00|29.16|28.86|29.1|28.8|29.19|28.89|29.03|28.73|136
1641255000000|2022-01-04 00:10:00|29.11|28.81|29.08|28.78|29.15|28.85|28.97|28.67|163
1641255300000|2022-01-04 00:15:00|29.09|28.79|29.02|28.72|29.1|28.8|28.96|28.66|163
1641255600000|2022-01-04 00:20:00|29.03|28.73|28.94|28.64|29.06|28.76|28.94|28.64|98
1641255900000|2022-01-04 00:25:00|28.95|28.65|29.13|28.83|29.16|28.86|28.94|28.64|148
1641256200000|2022-01-04 00:30:00|29.12|28.82|28.93|28.63|29.13|28.83|28.9|28.6|141
1641256500000|2022-01-04 00:35:00|28.92|28.62|28.94|28.64|28.95|28.65|28.89|28.59|109
1641256800000|2022-01-04 00:40:00|28.95|28.65|28.84|28.54|28.99|28.69|28.83|28.53|144
1641257100000|2022-01-04 00:45:00|28.83|28.53|28.9|28.6|28.92|28.62|28.83|28.53|100
1641257400000|2022-01-04 00:50:00|28.89|28.59|28.75|28.45|28.9|28.6|28.75|28.45|88
1641257700000|2022-01-04 00:55:00|28.74|28.44|28.78|28.48|28.79|28.49|28.7|28.4|133
1641258000000|2022-01-04 01:00:00|28.77|28.47|28.62|28.32|28.77|28.47|28.62|28.32|86
1641258300000|2022-01-04 01:05:00|28.61|28.31|28.71|28.41|28.77|28.47|28.61|28.31|127
1641258600000|2022-01-04 01:10:00|28.72|28.42|28.74|28.44|28.74|28.44|28.68|28.38|126
1641258900000|2022-01-04 01:15:00|28.75|28.45|28.83|28.53|28.84|28.54|28.75|28.45|122
1641259200000|2022-01-04 01:20:00|28.82|28.52|28.77|28.47|28.95|28.65|28.77|28.47|102
1641259500000|2022-01-04 01:25:00|28.78|28.48|28.85|28.55|28.85|28.55|28.77|28.47|82
1641259800000|2022-01-04 01:30:00|28.84|28.54|28.71|28.41|28.85|28.55|28.68|28.38|63
1641260100000|2022-01-04 01:35:00|28.72|28.42|28.47|28.17|28.72|28.42|28.47|28.17|137
1641260400000|2022-01-04 01:40:00|28.46|28.16|28.3|28|28.51|28.21|28.27|27.97|177
1641260700000|2022-01-04 01:45:00|28.31|28.01|28.2|27.9|28.31|28.01|28.19|27.89|155
1641261000000|2022-01-04 01:50:00|28.19|27.89|28.35|28.05|28.35|28.05|28.18|27.88|148
1641261300000|2022-01-04 01:55:00|28.36|28.06|28.26|27.96|28.36|28.06|28.26|27.96|102
1641261600000|2022-01-04 02:00:00|28.27|27.97|28.3|28|28.35|28.05|28.26|27.96|126
1641261900000|2022-01-04 02:05:00|28.31|28.01|28.24|27.94|28.34|28.04|28.24|27.94|97
1641262200000|2022-01-04 02:10:00|28.25|27.95|28.14|27.84|28.25|27.95|28.13|27.83|125
1641262500000|2022-01-04 02:15:00|28.15|27.85|28.24|27.94|28.26|27.96|28.13|27.83|116
1641262800000|2022-01-04 02:20:00|28.25|27.95|28.31|28.01|28.37|28.07|28.25|27.95|85
1641263100000|2022-01-04 02:25:00|28.32|28.02|28.49|28.19|28.5|28.2|28.31|28.01|83
1641263400000|2022-01-04 02:30:00|28.5|28.2|28.46|28.16|28.5|28.2|28.38|28.08|107
1641263700000|2022-01-04 02:35:00|28.45|28.15|28.4|28.1|28.46|28.16|28.35|28.05|126
1641264000000|2022-01-04 02:40:00|28.41|28.11|28.45|28.15|28.54|28.24|28.4|28.1|132
1641264300000|2022-01-04 02:45:00|28.44|28.14|28.42|28.12|28.51|28.21|28.41|28.11|104
1641264600000|2022-01-04 02:50:00|28.43|28.13|28.36|28.06|28.44|28.14|28.35|28.05|93
1641264900000|2022-01-04 02:55:00|28.37|28.07|28.39|28.09|28.4|28.1|28.37|28.07|55
1641265200000|2022-01-04 03:00:00|28.4|28.1|28.27|27.97|28.43|28.13|28.27|27.97|70
1641265500000|2022-01-04 03:05:00|28.28|27.98|28.3|28|28.3|28|28.22|27.92|63
1641265800000|2022-01-04 03:10:00|28.29|27.99|28.25|27.95|28.29|27.99|28.24|27.94|52
1641266100000|2022-01-04 03:15:00|28.24|27.94|28.37|28.07|28.37|28.07|28.21|27.91|104
1641266400000|2022-01-04 03:20:00|28.38|28.08|28.35|28.05|28.43|28.13|28.33|28.03|123
1641266700000|2022-01-04 03:25:00|28.36|28.06|28.39|28.09|28.42|28.12|28.35|28.05|40
1641267000000|2022-01-04 03:30:00|28.38|28.08|28.49|28.19|28.49|28.19|28.37|28.07|94
1641267300000|2022-01-04 03:35:00|28.48|28.18|28.46|28.16|28.51|28.21|28.45|28.15|83
1641267600000|2022-01-04 03:40:00|28.45|28.15|28.51|28.21|28.51|28.21|28.43|28.13|49
1641267900000|2022-01-04 03:45:00|28.5|28.2|28.52|28.22|28.52|28.22|28.47|28.17|87
1641268200000|2022-01-04 03:50:00|28.51|28.21|28.54|28.24|28.55|28.25|28.51|28.21|50
1641268500000|2022-01-04 03:55:00|28.53|28.23|28.48|28.18|28.53|28.23|28.46|28.16|64
1641268800000|2022-01-04 04:00:00|28.47|28.17|28.36|28.06|28.52|28.22|28.34|28.04|101
1641269100000|2022-01-04 04:05:00|28.37|28.07|28.36|28.06|28.37|28.07|28.29|27.99|121
1641269400000|2022-01-04 04:10:00|28.35|28.05|28.38|28.08|28.39|28.09|28.34|28.04|48
1641269700000|2022-01-04 04:15:00|28.39|28.09|28.36|28.06|28.39|28.09|28.33|28.03|82
1641270000000|2022-01-04 04:20:00|28.37|28.07|28.34|28.04|28.43|28.13|28.32|28.02|66
1641270300000|2022-01-04 04:25:00|28.33|28.03|28.35|28.05|28.36|28.06|28.31|28.01|15
1641270600000|2022-01-04 04:30:00|28.36|28.06|28.35|28.05|28.38|28.08|28.35|28.05|38
1641270900000|2022-01-04 04:35:00|28.36|28.06|28.22|27.92|28.38|28.08|28.2|27.9|91
1641271200000|2022-01-04 04:40:00|28.21|27.91|28.26|27.96|28.28|27.98|28.19|27.89|104
1641271500000|2022-01-04 04:45:00|28.25|27.95|28.24|27.94|28.31|28.01|28.22|27.92|94
1641271800000|2022-01-04 04:50:00|28.25|27.95|28.19|27.89|28.25|27.95|28.18|27.88|59
1641272100000|2022-01-04 04:55:00|28.2|27.9|28.19|27.89|28.23|27.93|28.19|27.89|32
1641272400000|2022-01-04 05:00:00|28.18|27.88|28.16|27.86|28.2|27.9|28.12|27.82|40
1641272700000|2022-01-04 05:05:00|28.15|27.85|28.21|27.91|28.23|27.93|28.15|27.85|88
1641273000000|2022-01-04 05:10:00|28.22|27.92|28.25|27.95|28.28|27.98|28.21|27.91|34
1641273300000|2022-01-04 05:15:00|28.26|27.96|28.27|27.97|28.27|27.97|28.24|27.94|62
1641273600000|2022-01-04 05:20:00|28.28|27.98|28.3|28|28.32|28.02|28.28|27.98|41
1641273900000|2022-01-04 05:25:00|28.29|27.99|28.35|28.05|28.35|28.05|28.29|27.99|63
1641274200000|2022-01-04 05:30:00|28.34|28.04|28.32|28.02|28.35|28.05|28.3|28|45
1641274500000|2022-01-04 05:35:00|28.33|28.03|28.25|27.95|28.34|28.04|28.24|27.94|92
1641274800000|2022-01-04 05:40:00|28.24|27.94|28.27|27.97|28.28|27.98|28.24|27.94|130
1641275100000|2022-01-04 05:45:00|28.26|27.96|28.21|27.91|28.3|28|28.2|27.9|118
1641275400000|2022-01-04 05:50:00|28.2|27.9|28.28|27.98|28.28|27.98|28.2|27.9|73
1641275700000|2022-01-04 05:55:00|28.29|27.99|28.33|28.03|28.33|28.03|28.29|27.99|44
1641276000000|2022-01-04 06:00:00|28.32|28.02|28.33|28.03|28.37|28.07|28.25|27.95|121
1641276300000|2022-01-04 06:05:00|28.34|28.04|28.36|28.06|28.37|28.07|28.32|28.02|77
1641276600000|2022-01-04 06:10:00|28.37|28.07|28.37|28.07|28.42|28.12|28.36|28.06|78
1641276900000|2022-01-04 06:15:00|28.38|28.08|28.3|28|28.38|28.08|28.28|27.98|81
1641277200000|2022-01-04 06:20:00|28.29|27.99|28.36|28.06|28.36|28.06|28.29|27.99|46
1641277500000|2022-01-04 06:25:00|28.37|28.07|28.38|28.08|28.39|28.09|28.34|28.04|66
1641277800000|2022-01-04 06:30:00|28.39|28.09|28.43|28.13|28.43|28.13|28.36|28.06|64
1641278100000|2022-01-04 06:35:00|28.42|28.12|28.42|28.12|28.43|28.13|28.38|28.08|68
1641278400000|2022-01-04 06:40:00|28.41|28.11|28.4|28.1|28.42|28.12|28.37|28.07|72
1641278700000|2022-01-04 06:45:00|28.39|28.09|28.38|28.08|28.4|28.1|28.36|28.06|54
1641279000000|2022-01-04 06:50:00|28.39|28.09|28.42|28.12|28.43|28.13|28.38|28.08|88
1641279300000|2022-01-04 06:55:00|28.43|28.13|28.48|28.18|28.49|28.19|28.42|28.12|65
1641279600000|2022-01-04 07:00:00|28.47|28.17|28.52|28.22|28.53|28.23|28.46|28.16|98
1641279900000|2022-01-04 07:05:00|28.53|28.23|28.49|28.19|28.53|28.23|28.49|28.19|39
1641280200000|2022-01-04 07:10:00|28.47|28.17|28.42|28.12|28.49|28.19|28.4|28.1|45
1641280500000|2022-01-04 07:15:00|28.41|28.11|28.49|28.19|28.49|28.19|28.41|28.11|89
1641280800000|2022-01-04 07:20:00|28.48|28.18|28.45|28.15|28.5|28.2|28.44|28.14|104
1641281100000|2022-01-04 07:25:00|28.46|28.16|28.52|28.22|28.55|28.25|28.45|28.15|139
1641281400000|2022-01-04 07:30:00|28.53|28.23|28.51|28.21|28.56|28.26|28.49|28.19|157
1641281700000|2022-01-04 07:35:00|28.52|28.22|28.53|28.23|28.54|28.24|28.5|28.2|109
1641282000000|2022-01-04 07:40:00|28.54|28.24|28.52|28.22|28.54|28.24|28.5|28.2|135
1641282300000|2022-01-04 07:45:00|28.53|28.23|28.45|28.15|28.53|28.23|28.44|28.14|70
1641282600000|2022-01-04 07:50:00|28.46|28.16|28.47|28.17|28.51|28.21|28.46|28.16|42
1641282900000|2022-01-04 07:55:00|28.46|28.16|28.5|28.2|28.51|28.21|28.44|28.14|103
1641283200000|2022-01-04 08:00:00|28.52|28.22|28.52|28.22|28.54|28.24|28.46|28.16|95
1641283500000|2022-01-04 08:05:00|28.53|28.23|28.57|28.27|28.6|28.3|28.53|28.23|126
1641283800000|2022-01-04 08:10:00|28.58|28.28|28.58|28.28|28.6|28.3|28.56|28.26|41
1641284100000|2022-01-04 08:15:00|28.57|28.27|28.52|28.22|28.59|28.29|28.52|28.22|84
1641284400000|2022-01-04 08:20:00|28.53|28.23|28.54|28.24|28.54|28.24|28.52|28.22|107
1641284700000|2022-01-04 08:25:00|28.53|28.23|28.53|28.23|28.57|28.27|28.53|28.23|35
1641285000000|2022-01-04 08:30:00|28.54|28.24|28.57|28.27|28.58|28.28|28.53|28.23|32
1641285300000|2022-01-04 08:35:00|28.56|28.26|28.56|28.26|28.59|28.29|28.56|28.26|37
1641285600000|2022-01-04 08:40:00|28.57|28.27|28.53|28.23|28.59|28.29|28.53|28.23|66
1641285900000|2022-01-04 08:45:00|28.52|28.22|28.48|28.18|28.53|28.23|28.47|28.17|51
1641286200000|2022-01-04 08:50:00|28.49|28.19|28.47|28.17|28.49|28.19|28.45|28.15|43
1641286500000|2022-01-04 08:55:00|28.48|28.18|28.48|28.18|28.49|28.19|28.46|28.16|59
1641286800000|2022-01-04 09:00:00|28.49|28.19|28.48|28.18|28.49|28.19|28.46|28.16|32
1641287100000|2022-01-04 09:05:00|28.49|28.19|28.51|28.21|28.52|28.22|28.49|28.19|43
1641287400000|2022-01-04 09:10:00|28.52|28.22|28.5|28.2|28.53|28.23|28.5|28.2|51
1641287700000|2022-01-04 09:15:00|28.49|28.19|28.49|28.19|28.51|28.21|28.49|28.19|23
1641288000000|2022-01-04 09:20:00|28.5|28.2|28.41|28.11|28.5|28.2|28.41|28.11|48
1641288300000|2022-01-04 09:25:00|28.42|28.12|28.42|28.12|28.45|28.15|28.4|28.1|77
1641288600000|2022-01-04 09:30:00|28.43|28.13|28.36|28.06|28.43|28.13|28.35|28.05|36
1641288900000|2022-01-04 09:35:00|28.37|28.07|28.38|28.08|28.38|28.08|28.36|28.06|61
1641289200000|2022-01-04 09:40:00|28.37|28.07|28.37|28.07|28.38|28.08|28.36|28.06|57
1641289500000|2022-01-04 09:45:00|28.36|28.06|28.31|28.01|28.38|28.08|28.3|28|37
1641289800000|2022-01-04 09:50:00|28.3|28|28.31|28.01|28.35|28.05|28.3|28|70
1641290100000|2022-01-04 09:55:00|28.32|28.02|28.31|28.01|28.33|28.03|28.31|28.01|62
1641290400000|2022-01-04 10:00:00|28.32|28.02|28.31|28.01|28.34|28.04|28.3|28|92
1641290700000|2022-01-04 10:05:00|28.3|28|28.29|27.99|28.31|28.01|28.27|27.97|49
1641291000000|2022-01-04 10:10:00|28.28|27.98|28.31|28.01|28.31|28.01|28.28|27.98|38
1641291300000|2022-01-04 10:15:00|28.32|28.02|28.33|28.03|28.37|28.07|28.31|28.01|58
1641291600000|2022-01-04 10:20:00|28.34|28.04|28.36|28.06|28.36|28.06|28.33|28.03|33
1641291900000|2022-01-04 10:25:00|28.37|28.07|28.41|28.11|28.44|28.14|28.37|28.07|61
1641292200000|2022-01-04 10:30:00|28.4|28.1|28.47|28.17|28.48|28.18|28.4|28.1|74
1641292500000|2022-01-04 10:35:00|28.46|28.16|28.41|28.11|28.46|28.16|28.41|28.11|64
1641292800000|2022-01-04 10:40:00|28.4|28.1|28.49|28.19|28.5|28.2|28.37|28.07|88
1641293100000|2022-01-04 10:45:00|28.48|28.18|28.5|28.2|28.52|28.22|28.45|28.15|117
1641293400000|2022-01-04 10:50:00|28.49|28.19|28.54|28.24|28.55|28.25|28.47|28.17|116
1641293700000|2022-01-04 10:55:00|28.55|28.25|28.48|28.18|28.55|28.25|28.48|28.18|94
1641294000000|2022-01-04 11:00:00|28.49|28.19|28.74|28.44|28.74|28.44|28.49|28.19|125
1641294300000|2022-01-04 11:05:00|28.73|28.43|28.63|28.33|28.74|28.44|28.6|28.3|107
1641294600000|2022-01-04 11:10:00|28.64|28.34|28.62|28.32|28.66|28.36|28.62|28.32|70
1641294900000|2022-01-04 11:15:00|28.63|28.33|28.66|28.36|28.67|28.37|28.62|28.32|52
1641295200000|2022-01-04 11:20:00|28.65|28.35|28.64|28.34|28.67|28.37|28.64|28.34|50
1641295500000|2022-01-04 11:25:00|28.63|28.33|28.69|28.39|28.69|28.39|28.63|28.33|69
1641295800000|2022-01-04 11:30:00|28.68|28.38|28.7|28.4|28.7|28.4|28.66|28.36|91
1641296100000|2022-01-04 11:35:00|28.71|28.41|28.77|28.47|28.78|28.48|28.7|28.4|58
1641296400000|2022-01-04 11:40:00|28.78|28.48|28.77|28.47|28.81|28.51|28.76|28.46|56
1641296700000|2022-01-04 11:45:00|28.78|28.48|28.74|28.44|28.79|28.49|28.74|28.44|99
1641297000000|2022-01-04 11:50:00|28.73|28.43|28.81|28.51|28.81|28.51|28.73|28.43|91
1641297300000|2022-01-04 11:55:00|28.8|28.5|28.78|28.48|28.81|28.51|28.78|28.48|60
1641297600000|2022-01-04 12:00:00|28.79|28.49|28.77|28.47|28.85|28.55|28.75|28.45|84
1641297900000|2022-01-04 12:05:00|28.76|28.46|28.75|28.45|28.77|28.47|28.75|28.45|68
1641298200000|2022-01-04 12:10:00|28.76|28.46|28.7|28.4|28.76|28.46|28.68|28.38|79
1641298500000|2022-01-04 12:15:00|28.69|28.39|28.71|28.41|28.74|28.44|28.67|28.37|97
1641298800000|2022-01-04 12:20:00|28.7|28.4|28.6|28.3|28.71|28.41|28.6|28.3|73
1641299100000|2022-01-04 12:25:00|28.61|28.31|28.61|28.31|28.66|28.36|28.61|28.31|83
1641299400000|2022-01-04 12:30:00|28.62|28.32|28.64|28.34|28.7|28.4|28.62|28.32|113
1641299700000|2022-01-04 12:35:00|28.63|28.33|28.61|28.31|28.67|28.37|28.61|28.31|64
1641300000000|2022-01-04 12:40:00|28.62|28.32|28.6|28.3|28.62|28.32|28.57|28.27|34
1641300300000|2022-01-04 12:45:00|28.59|28.29|28.52|28.22|28.62|28.32|28.52|28.22|80
1641300600000|2022-01-04 12:50:00|28.53|28.23|28.61|28.31|28.63|28.33|28.52|28.22|61
1641300900000|2022-01-04 12:55:00|28.62|28.32|28.65|28.35|28.67|28.37|28.61|28.31|66
1641301200000|2022-01-04 13:00:00|28.66|28.36|28.59|28.29|28.69|28.39|28.59|28.29|105
1641301500000|2022-01-04 13:05:00|28.58|28.28|28.57|28.27|28.64|28.34|28.56|28.26|116
1641301800000|2022-01-04 13:10:00|28.56|28.26|28.54|28.24|28.57|28.27|28.53|28.23|41
1641302100000|2022-01-04 13:15:00|28.53|28.23|28.54|28.24|28.55|28.25|28.49|28.19|96
1641302400000|2022-01-04 13:20:00|28.53|28.23|28.57|28.27|28.58|28.28|28.53|28.23|101
1641302700000|2022-01-04 13:25:00|28.56|28.26|28.7|28.4|28.72|28.42|28.56|28.26|145
1641303000000|2022-01-04 13:30:00|28.71|28.41|28.69|28.39|28.72|28.42|28.66|28.36|109
1641303300000|2022-01-04 13:35:00|28.68|28.38|28.71|28.41|28.75|28.45|28.66|28.36|109
1641303600000|2022-01-04 13:40:00|28.7|28.4|28.71|28.41|28.74|28.44|28.69|28.39|123
1641303900000|2022-01-04 13:45:00|28.7|28.4|28.71|28.41|28.75|28.45|28.7|28.4|61
1641304200000|2022-01-04 13:50:00|28.72|28.42|28.83|28.53|28.87|28.57|28.72|28.42|129
1641304500000|2022-01-04 13:55:00|28.82|28.52|28.81|28.51|28.87|28.57|28.8|28.5|142
1641304800000|2022-01-04 14:00:00|28.82|28.52|28.82|28.52|28.88|28.58|28.82|28.52|119
1641305100000|2022-01-04 14:05:00|28.81|28.51|28.82|28.52|28.82|28.52|28.75|28.45|152
1641305400000|2022-01-04 14:10:00|28.81|28.51|28.83|28.53|28.85|28.55|28.8|28.5|91
1641305700000|2022-01-04 14:15:00|28.82|28.52|28.83|28.53|28.86|28.56|28.82|28.52|106
1641306000000|2022-01-04 14:20:00|28.82|28.52|28.83|28.53|28.86|28.56|28.82|28.52|98
1641306300000|2022-01-04 14:25:00|28.82|28.52|28.82|28.52|28.83|28.53|28.81|28.51|33
1641306600000|2022-01-04 14:30:00|28.81|28.51|28.82|28.52|28.84|28.54|28.81|28.51|40
1641306900000|2022-01-04 14:35:00|28.83|28.53|28.8|28.5|28.83|28.53|28.8|28.5|86
1641307200000|2022-01-04 14:40:00|28.81|28.51|28.83|28.53|28.84|28.54|28.8|28.5|85
1641307500000|2022-01-04 14:45:00|28.84|28.54|28.94|28.64|28.96|28.66|28.83|28.53|165
1641307800000|2022-01-04 14:50:00|28.93|28.63|28.93|28.63|28.94|28.64|28.88|28.58|150
1641308100000|2022-01-04 14:55:00|28.94|28.64|28.86|28.56|28.94|28.64|28.83|28.53|134
1641308400000|2022-01-04 15:00:00|28.85|28.55|28.91|28.61|28.93|28.63|28.85|28.55|149
1641308700000|2022-01-04 15:05:00|28.92|28.62|28.96|28.66|28.96|28.66|28.91|28.61|71
1641309000000|2022-01-04 15:10:00|28.97|28.67|28.93|28.63|28.99|28.69|28.92|28.62|121
1641309300000|2022-01-04 15:15:00|28.94|28.64|28.86|28.56|28.96|28.66|28.86|28.56|71
1641309600000|2022-01-04 15:20:00|28.87|28.57|28.83|28.53|28.89|28.59|28.82|28.52|63
1641309900000|2022-01-04 15:25:00|28.84|28.54|28.87|28.57|28.87|28.57|28.81|28.51|86
1641310200000|2022-01-04 15:30:00|28.86|28.56|28.79|28.49|28.88|28.58|28.78|28.48|68
1641310500000|2022-01-04 15:35:00|28.78|28.48|28.74|28.44|28.82|28.52|28.73|28.43|94
1641310800000|2022-01-04 15:40:00|28.73|28.43|28.69|28.39|28.76|28.46|28.69|28.39|142
1641311100000|2022-01-04 15:45:00|28.7|28.4|28.75|28.45|28.76|28.46|28.7|28.4|86
1641311400000|2022-01-04 15:50:00|28.76|28.46|28.67|28.37|28.76|28.46|28.67|28.37|104
1641311700000|2022-01-04 15:55:00|28.68|28.38|28.6|28.3|28.68|28.38|28.55|28.25|141
1641312000000|2022-01-04 16:00:00|28.61|28.31|28.53|28.23|28.61|28.31|28.5|28.2|125
1641312300000|2022-01-04 16:05:00|28.52|28.22|28.54|28.24|28.59|28.29|28.51|28.21|74
1641312600000|2022-01-04 16:10:00|28.55|28.25|28.59|28.29|28.64|28.34|28.54|28.24|103
1641312900000|2022-01-04 16:15:00|28.6|28.3|28.65|28.35|28.67|28.37|28.55|28.25|118
1641313200000|2022-01-04 16:20:00|28.66|28.36|28.63|28.33|28.66|28.36|28.6|28.3|88
1641313500000|2022-01-04 16:25:00|28.64|28.34|28.63|28.33|28.64|28.34|28.59|28.29|72
1641313800000|2022-01-04 16:30:00|28.62|28.32|28.74|28.44|28.74|28.44|28.62|28.32|83
1641314100000|2022-01-04 16:35:00|28.75|28.45|28.77|28.47|28.78|28.48|28.74|28.44|49
1641314400000|2022-01-04 16:40:00|28.78|28.48|28.82|28.52|28.84|28.54|28.78|28.48|87
1641314700000|2022-01-04 16:45:00|28.81|28.51|28.87|28.57|28.89|28.59|28.8|28.5|71
1641315000000|2022-01-04 16:50:00|28.88|28.58|28.91|28.61|28.92|28.62|28.87|28.57|56
1641315300000|2022-01-04 16:55:00|28.92|28.62|28.88|28.58|28.93|28.63|28.82|28.52|64
1641315600000|2022-01-04 17:00:00|28.87|28.57|28.88|28.58|28.92|28.62|28.87|28.57|66
1641315900000|2022-01-04 17:05:00|28.87|28.57|28.76|28.46|28.87|28.57|28.76|28.46|109
1641316200000|2022-01-04 17:10:00|28.77|28.47|28.81|28.51|28.84|28.54|28.76|28.46|65
1641316500000|2022-01-04 17:15:00|28.8|28.5|28.93|28.63|28.93|28.63|28.8|28.5|120
1641316800000|2022-01-04 17:20:00|28.92|28.62|28.87|28.57|28.93|28.63|28.85|28.55|80
1641317100000|2022-01-04 17:25:00|28.86|28.56|28.78|28.48|28.87|28.57|28.77|28.47|103
1641317400000|2022-01-04 17:30:00|28.79|28.49|28.79|28.49|28.82|28.52|28.73|28.43|93
1641317700000|2022-01-04 17:35:00|28.8|28.5|28.87|28.57|28.87|28.57|28.79|28.49|138
1641318000000|2022-01-04 17:40:00|28.86|28.56|28.86|28.56|28.88|28.58|28.84|28.54|89
1641318300000|2022-01-04 17:45:00|28.87|28.57|28.86|28.56|28.88|28.58|28.85|28.55|90
1641318600000|2022-01-04 17:50:00|28.87|28.57|28.82|28.52|28.87|28.57|28.8|28.5|99
1641318900000|2022-01-04 17:55:00|28.81|28.51|28.66|28.36|28.81|28.51|28.66|28.36|84
1641319200000|2022-01-04 18:00:00|28.65|28.35|28.73|28.43|28.79|28.49|28.65|28.35|105
1641319500000|2022-01-04 18:05:00|28.72|28.42|28.8|28.5|28.84|28.54|28.71|28.41|84
1641319800000|2022-01-04 18:10:00|28.79|28.49|28.76|28.46|28.8|28.5|28.75|28.45|93
1641320100000|2022-01-04 18:15:00|28.75|28.45|28.73|28.43|28.77|28.47|28.71|28.41|87
1641320400000|2022-01-04 18:20:00|28.74|28.44|28.66|28.36|28.77|28.47|28.65|28.35|96
1641320700000|2022-01-04 18:25:00|28.67|28.37|28.58|28.28|28.72|28.42|28.57|28.27|140
1641321000000|2022-01-04 18:30:00|28.57|28.27|28.5|28.2|28.59|28.29|28.41|28.11|229
1641321300000|2022-01-04 18:35:00|28.51|28.21|28.3|28|28.52|28.22|28.21|27.91|210
1641321600000|2022-01-04 18:40:00|28.31|28.01|28.39|28.09|28.44|28.14|28.26|27.96|159
1641321900000|2022-01-04 18:45:00|28.4|28.1|28.26|27.96|28.4|28.1|28.23|27.93|182
1641322200000|2022-01-04 18:50:00|28.27|27.97|28.21|27.91|28.27|27.97|28.02|27.72|256
1641322500000|2022-01-04 18:55:00|28.22|27.92|28.23|27.93|28.27|27.97|28.17|27.87|128
1641322800000|2022-01-04 19:00:00|28.22|27.92|28.25|27.95|28.27|27.97|28.04|27.74|219
1641323100000|2022-01-04 19:05:00|28.26|27.96|28.42|28.12|28.44|28.14|28.25|27.95|229
1641323400000|2022-01-04 19:10:00|28.43|28.13|28.47|28.17|28.54|28.24|28.39|28.09|193
1641323700000|2022-01-04 19:15:00|28.48|28.18|28.51|28.21|28.51|28.21|28.34|28.04|196
1641324000000|2022-01-04 19:20:00|28.52|28.22|28.43|28.13|28.52|28.22|28.4|28.1|122
1641324300000|2022-01-04 19:25:00|28.44|28.14|28.39|28.09|28.46|28.16|28.37|28.07|133
1641324600000|2022-01-04 19:30:00|28.38|28.08|28.45|28.15|28.48|28.18|28.38|28.08|111
1641324900000|2022-01-04 19:35:00|28.44|28.14|28.27|27.97|28.44|28.14|28.27|27.97|111
1641325200000|2022-01-04 19:40:00|28.26|27.96|28.29|27.99|28.33|28.03|28.26|27.96|140
1641325500000|2022-01-04 19:45:00|28.3|28|28.27|27.97|28.34|28.04|28.26|27.96|118
1641325800000|2022-01-04 19:50:00|28.26|27.96|28.34|28.04|28.34|28.04|28.18|27.88|147
1641326100000|2022-01-04 19:55:00|28.33|28.03|28.28|27.98|28.33|28.03|28.23|27.93|78
1641326400000|2022-01-04 20:00:00|28.29|27.99|28.26|27.96|28.38|28.08|28.24|27.94|155
1641326700000|2022-01-04 20:05:00|28.25|27.95|28.3|28|28.32|28.02|28.22|27.92|64
1641327000000|2022-01-04 20:10:00|28.29|27.99|28.38|28.08|28.43|28.13|28.29|27.99|105
1641327300000|2022-01-04 20:15:00|28.39|28.09|28.47|28.17|28.52|28.22|28.39|28.09|134
1641327600000|2022-01-04 20:20:00|28.48|28.18|28.51|28.21|28.52|28.22|28.45|28.15|104
1641327900000|2022-01-04 20:25:00|28.5|28.2|28.54|28.24|28.56|28.26|28.5|28.2|79
1641328200000|2022-01-04 20:30:00|28.55|28.25|28.52|28.22|28.55|28.25|28.49|28.19|54
1641328500000|2022-01-04 20:35:00|28.53|28.23|28.51|28.21|28.54|28.24|28.49|28.19|101
1641328800000|2022-01-04 20:40:00|28.5|28.2|28.5|28.2|28.55|28.25|28.49|28.19|89
1641329100000|2022-01-04 20:45:00|28.49|28.19|28.51|28.21|28.54|28.24|28.49|28.19|113
1641329400000|2022-01-04 20:50:00|28.52|28.22|28.49|28.19|28.54|28.24|28.49|28.19|46
1641329700000|2022-01-04 20:55:00|28.48|28.18|28.44|28.14|28.48|28.18|28.42|28.12|84
1641330000000|2022-01-04 21:00:00|28.43|28.13|28.45|28.15|28.45|28.15|28.4|28.1|59
1641330300000|2022-01-04 21:05:00|28.46|28.16|28.45|28.15|28.47|28.17|28.45|28.15|56
1641330600000|2022-01-04 21:10:00|28.44|28.14|28.43|28.13|28.46|28.16|28.4|28.1|84
1641330900000|2022-01-04 21:15:00|28.42|28.12|28.3|28|28.42|28.12|28.3|28|45
1641331200000|2022-01-04 21:20:00|28.29|27.99|28.31|28.01|28.38|28.08|28.27|27.97|118
1641331500000|2022-01-04 21:25:00|28.32|28.02|28.32|28.02|28.4|28.1|28.32|28.02|97
1641331800000|2022-01-04 21:30:00|28.31|28.01|28.32|28.02|28.38|28.08|28.3|28|93
1641332100000|2022-01-04 21:35:00|28.31|28.01|28.33|28.03|28.35|28.05|28.31|28.01|69
1641332400000|2022-01-04 21:40:00|28.34|28.04|28.4|28.1|28.42|28.12|28.32|28.02|101
1641332700000|2022-01-04 21:45:00|28.39|28.09|28.45|28.15|28.46|28.16|28.38|28.08|75
1641333000000|2022-01-04 21:50:00|28.46|28.16|28.41|28.11|28.46|28.16|28.4|28.1|96
1641333300000|2022-01-04 21:55:00|28.4|28.1|28.42|28.12|28.46|28.16|28.39|28.09|81
1641333600000|2022-01-04 22:00:00|28.41|28.11|28.33|28.03|28.42|28.12|28.33|28.03|87
1641333900000|2022-01-04 22:05:00|28.34|28.04|28.34|28.04|28.34|28.04|28.31|28.01|51
1641334200000|2022-01-04 22:10:00|28.33|28.03|28.31|28.01|28.34|28.04|28.3|28|59
1641334500000|2022-01-04 22:15:00|28.3|28|28.32|28.02|28.35|28.05|28.29|27.99|49
1641334800000|2022-01-04 22:20:00|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|19
1641335100000|2022-01-04 22:25:00|28.32|28.02|28.3|28|28.33|28.03|28.25|27.95|57
1641335400000|2022-01-04 22:30:00|28.31|28.01|28.35|28.05|28.35|28.05|28.3|28|39
1641335700000|2022-01-04 22:35:00|28.36|28.06|28.36|28.06|28.37|28.07|28.34|28.04|62
1641336000000|2022-01-04 22:40:00|28.37|28.07|28.41|28.11|28.41|28.11|28.37|28.07|33
1641336300000|2022-01-04 22:45:00|28.42|28.12|28.39|28.09|28.42|28.12|28.37|28.07|30
1641336600000|2022-01-04 22:50:00|28.38|28.08|28.37|28.07|28.39|28.09|28.36|28.06|34
1641336900000|2022-01-04 22:55:00|28.38|28.08|28.34|28.04|28.38|28.08|28.28|27.98|124
1641337200000|2022-01-04 23:00:00|28.33|28.03|28.34|28.04|28.37|28.07|28.29|27.99|94
1641337500000|2022-01-04 23:05:00|28.33|28.03|28.23|27.93|28.35|28.05|28.21|27.91|139
1641337800000|2022-01-04 23:10:00|28.24|27.94|28.17|27.87|28.24|27.94|28.17|27.87|56
1641338100000|2022-01-04 23:15:00|28.18|27.88|28.14|27.84|28.23|27.93|28.11|27.81|166
1641338400000|2022-01-04 23:20:00|28.15|27.85|28.15|27.85|28.18|27.88|28.11|27.81|87
1641338700000|2022-01-04 23:25:00|28.16|27.86|28.24|27.94|28.27|27.97|28.15|27.85|105
1641339000000|2022-01-04 23:30:00|28.25|27.95|28.2|27.9|28.25|27.95|28.17|27.87|108
1641339300000|2022-01-04 23:35:00|28.21|27.91|28.14|27.84|28.23|27.93|28.14|27.84|74
1641339600000|2022-01-04 23:40:00|28.13|27.83|28.04|27.74|28.13|27.83|28.02|27.72|114
1641339900000|2022-01-04 23:45:00|28.05|27.75|28.11|27.81|28.16|27.86|28.03|27.73|121
1641340200000|2022-01-04 23:50:00|28.12|27.82|28.09|27.79|28.19|27.89|28.08|27.78|101
1641340500000|2022-01-04 23:55:00|28.1|27.8|28.08|27.78|28.12|27.82|28.08|27.78|125
1641340800000|2022-01-05 00:00:00|28.07|27.77|27.99|27.69|28.15|27.85|27.98|27.68|190
1641341100000|2022-01-05 00:05:00|27.98|27.68|28.09|27.79|28.1|27.8|27.97|27.67|118
1641341400000|2022-01-05 00:10:00|28.08|27.78|28.16|27.86|28.17|27.87|28.03|27.73|144
1641341700000|2022-01-05 00:15:00|28.15|27.85|28.24|27.94|28.25|27.95|28.14|27.84|78
1641342000000|2022-01-05 00:20:00|28.23|27.93|28.24|27.94|28.25|27.95|28.14|27.84|84
1641342300000|2022-01-05 00:25:00|28.23|27.93|28.18|27.88|28.24|27.94|28.14|27.84|138
1641342600000|2022-01-05 00:30:00|28.19|27.89|28.27|27.97|28.29|27.99|28.18|27.88|105
1641342900000|2022-01-05 00:35:00|28.28|27.98|28.34|28.04|28.35|28.05|28.28|27.98|79
1641343200000|2022-01-05 00:40:00|28.35|28.05|28.26|27.96|28.35|28.05|28.25|27.95|83
1641343500000|2022-01-05 00:45:00|28.27|27.97|28.32|28.02|28.35|28.05|28.27|27.97|93
1641343800000|2022-01-05 00:50:00|28.33|28.03|28.33|28.03|28.34|28.04|28.3|28|97
1641344100000|2022-01-05 00:55:00|28.34|28.04|28.33|28.03|28.39|28.09|28.33|28.03|104
1641344400000|2022-01-05 01:00:00|28.34|28.04|28.38|28.08|28.39|28.09|28.3|28|105
1641344700000|2022-01-05 01:05:00|28.37|28.07|28.38|28.08|28.43|28.13|28.35|28.05|70
1641345000000|2022-01-05 01:10:00|28.37|28.07|28.41|28.11|28.41|28.11|28.35|28.05|75
1641345300000|2022-01-05 01:15:00|28.4|28.1|28.41|28.11|28.47|28.17|28.39|28.09|139
1641345600000|2022-01-05 01:20:00|28.4|28.1|28.37|28.07|28.42|28.12|28.36|28.06|118
1641345900000|2022-01-05 01:25:00|28.36|28.06|28.3|28|28.36|28.06|28.27|27.97|87
1641346200000|2022-01-05 01:30:00|28.31|28.01|28.23|27.93|28.31|28.01|28.22|27.92|121
1641346500000|2022-01-05 01:35:00|28.22|27.92|28.23|27.93|28.23|27.93|28.2|27.9|56
1641346800000|2022-01-05 01:40:00|28.22|27.92|28.28|27.98|28.29|27.99|28.22|27.92|154
1641347100000|2022-01-05 01:45:00|28.27|27.97|28.18|27.88|28.29|27.99|28.18|27.88|103
1641347400000|2022-01-05 01:50:00|28.19|27.89|28.25|27.95|28.26|27.96|28.17|27.87|71
1641347700000|2022-01-05 01:55:00|28.24|27.94|28.17|27.87|28.24|27.94|28.17|27.87|82
1641348000000|2022-01-05 02:00:00|28.18|27.88|28.16|27.86|28.24|27.94|28.16|27.86|109
1641348300000|2022-01-05 02:05:00|28.15|27.85|28.14|27.84|28.19|27.89|28.14|27.84|73
1641348600000|2022-01-05 02:10:00|28.15|27.85|28.18|27.88|28.2|27.9|28.14|27.84|104
1641348900000|2022-01-05 02:15:00|28.19|27.89|28.25|27.95|28.29|27.99|28.18|27.88|95
1641349200000|2022-01-05 02:20:00|28.24|27.94|28.23|27.93|28.26|27.96|28.22|27.92|46
1641349500000|2022-01-05 02:25:00|28.22|27.92|28.22|27.92|28.24|27.94|28.19|27.89|95
1641349800000|2022-01-05 02:30:00|28.23|27.93|28.27|27.97|28.27|27.97|28.22|27.92|95
1641350100000|2022-01-05 02:35:00|28.26|27.96|28.31|28.01|28.31|28.01|28.26|27.96|94
1641350400000|2022-01-05 02:40:00|28.3|28|28.34|28.04|28.34|28.04|28.3|28|47
1641350700000|2022-01-05 02:45:00|28.35|28.05|28.34|28.04|28.35|28.05|28.31|28.01|58
1641351000000|2022-01-05 02:50:00|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|73
1641351300000|2022-01-05 02:55:00|28.34|28.04|28.34|28.04|28.37|28.07|28.32|28.02|38
1641351600000|2022-01-05 03:00:00|28.36|28.06|28.37|28.07|28.39|28.09|28.35|28.05|112
1641351900000|2022-01-05 03:05:00|28.38|28.08|28.36|28.06|28.4|28.1|28.34|28.04|113
1641352200000|2022-01-05 03:10:00|28.35|28.05|28.41|28.11|28.43|28.13|28.35|28.05|135
1641352500000|2022-01-05 03:15:00|28.4|28.1|28.41|28.11|28.46|28.16|28.4|28.1|144
1641352800000|2022-01-05 03:20:00|28.42|28.12|28.47|28.17|28.47|28.17|28.39|28.09|92
1641353100000|2022-01-05 03:25:00|28.48|28.18|28.45|28.15|28.49|28.19|28.44|28.14|62
1641353400000|2022-01-05 03:30:00|28.44|28.14|28.47|28.17|28.48|28.18|28.44|28.14|74
1641353700000|2022-01-05 03:35:00|28.48|28.18|28.5|28.2|28.51|28.21|28.47|28.17|53
1641354000000|2022-01-05 03:40:00|28.51|28.21|28.5|28.2|28.51|28.21|28.48|28.18|32
1641354300000|2022-01-05 03:45:00|28.49|28.19|28.5|28.2|28.53|28.23|28.49|28.19|56
1641354600000|2022-01-05 03:50:00|28.51|28.21|28.52|28.22|28.54|28.24|28.5|28.2|84
1641354900000|2022-01-05 03:55:00|28.53|28.23|28.51|28.21|28.53|28.23|28.49|28.19|63
1641355200000|2022-01-05 04:00:00|28.52|28.22|28.49|28.19|28.54|28.24|28.49|28.19|50
1641355500000|2022-01-05 04:05:00|28.5|28.2|28.51|28.21|28.51|28.21|28.48|28.18|64
1641355800000|2022-01-05 04:10:00|28.5|28.2|28.55|28.25|28.56|28.26|28.5|28.2|50
1641356100000|2022-01-05 04:15:00|28.54|28.24|28.55|28.25|28.55|28.25|28.53|28.23|68
1641356400000|2022-01-05 04:20:00|28.54|28.24|28.57|28.27|28.58|28.28|28.53|28.23|37
1641356700000|2022-01-05 04:25:00|28.58|28.28|28.6|28.3|28.61|28.31|28.57|28.27|25
1641357000000|2022-01-05 04:30:00|28.61|28.31|28.6|28.3|28.63|28.33|28.6|28.3|34
1641357300000|2022-01-05 04:35:00|28.59|28.29|28.54|28.24|28.59|28.29|28.54|28.24|40
1641357600000|2022-01-05 04:40:00|28.55|28.25|28.58|28.28|28.59|28.29|28.54|28.24|46
1641357900000|2022-01-05 04:45:00|28.57|28.27|28.6|28.3|28.6|28.3|28.56|28.26|44
1641358200000|2022-01-05 04:50:00|28.62|28.32|28.56|28.26|28.62|28.32|28.55|28.25|59
1641358500000|2022-01-05 04:55:00|28.55|28.25|28.59|28.29|28.59|28.29|28.54|28.24|59
1641358800000|2022-01-05 05:00:00|28.58|28.28|28.56|28.26|28.59|28.29|28.53|28.23|57
1641359100000|2022-01-05 05:05:00|28.55|28.25|28.53|28.23|28.55|28.25|28.52|28.22|41
1641359400000|2022-01-05 05:10:00|28.52|28.22|28.5|28.2|28.53|28.23|28.48|28.18|93
1641359700000|2022-01-05 05:15:00|28.49|28.19|28.5|28.2|28.53|28.23|28.46|28.16|96
1641360000000|2022-01-05 05:20:00|28.49|28.19|28.49|28.19|28.51|28.21|28.48|28.18|65
1641360300000|2022-01-05 05:25:00|28.5|28.2|28.51|28.21|28.54|28.24|28.49|28.19|94
1641360600000|2022-01-05 05:30:00|28.52|28.22|28.53|28.23|28.54|28.24|28.51|28.21|32
1641360900000|2022-01-05 05:35:00|28.54|28.24|28.49|28.19|28.54|28.24|28.47|28.17|40
1641361200000|2022-01-05 05:40:00|28.48|28.18|28.49|28.19|28.5|28.2|28.47|28.17|69
1641361500000|2022-01-05 05:45:00|28.48|28.18|28.51|28.21|28.52|28.22|28.48|28.18|48
1641361800000|2022-01-05 05:50:00|28.5|28.2|28.54|28.24|28.54|28.24|28.5|28.2|37
1641362100000|2022-01-05 05:55:00|28.53|28.23|28.57|28.27|28.58|28.28|28.53|28.23|61
1641362400000|2022-01-05 06:00:00|28.58|28.28|28.51|28.21|28.58|28.28|28.51|28.21|78
1641362700000|2022-01-05 06:05:00|28.52|28.22|28.55|28.25|28.55|28.25|28.51|28.21|56
1641363000000|2022-01-05 06:10:00|28.54|28.24|28.62|28.32|28.63|28.33|28.54|28.24|82
1641363300000|2022-01-05 06:15:00|28.61|28.31|28.65|28.35|28.66|28.36|28.61|28.31|57
1641363600000|2022-01-05 06:20:00|28.66|28.36|28.7|28.4|28.7|28.4|28.64|28.34|53
1641363900000|2022-01-05 06:25:00|28.71|28.41|28.72|28.42|28.72|28.42|28.69|28.39|36
1641364200000|2022-01-05 06:30:00|28.71|28.41|28.78|28.48|28.78|28.48|28.71|28.41|70
1641364500000|2022-01-05 06:35:00|28.79|28.49|28.81|28.51|28.82|28.52|28.78|28.48|59
1641364800000|2022-01-05 06:40:00|28.82|28.52|28.82|28.52|28.83|28.53|28.8|28.5|39
1641365100000|2022-01-05 06:45:00|28.81|28.51|28.83|28.53|28.84|28.54|28.78|28.48|61
1641365400000|2022-01-05 06:50:00|28.84|28.54|28.88|28.58|28.89|28.59|28.82|28.52|53
1641365700000|2022-01-05 06:55:00|28.89|28.59|28.91|28.61|28.94|28.64|28.89|28.59|97
1641366000000|2022-01-05 07:00:00|28.9|28.6|28.85|28.55|28.94|28.64|28.84|28.54|82
1641366300000|2022-01-05 07:05:00|28.84|28.54|28.93|28.63|28.93|28.63|28.84|28.54|92
1641366600000|2022-01-05 07:10:00|28.92|28.62|28.91|28.61|28.93|28.63|28.87|28.57|54
1641366900000|2022-01-05 07:15:00|28.92|28.62|28.96|28.66|28.97|28.67|28.87|28.57|73
1641367200000|2022-01-05 07:20:00|28.95|28.65|28.88|28.58|28.97|28.67|28.88|28.58|66
1641367500000|2022-01-05 07:25:00|28.89|28.59|28.86|28.56|28.89|28.59|28.84|28.54|90
1641367800000|2022-01-05 07:30:00|28.87|28.57|28.79|28.49|28.88|28.58|28.79|28.49|30
1641368100000|2022-01-05 07:35:00|28.78|28.48|28.81|28.51|28.82|28.52|28.78|28.48|108
1641368400000|2022-01-05 07:40:00|28.82|28.52|28.82|28.52|28.84|28.54|28.8|28.5|75
1641368700000|2022-01-05 07:45:00|28.83|28.53|28.87|28.57|28.89|28.59|28.82|28.52|63
1641369000000|2022-01-05 07:50:00|28.88|28.58|28.95|28.65|28.95|28.65|28.88|28.58|46
1641369300000|2022-01-05 07:55:00|28.94|28.64|28.97|28.67|28.98|28.68|28.94|28.64|78
1641369600000|2022-01-05 08:00:00|28.98|28.68|29.21|28.91|29.34|29.04|28.98|28.68|250
1641369900000|2022-01-05 08:05:00|29.22|28.92|29.46|29.16|29.46|29.16|29.16|28.86|135
1641370200000|2022-01-05 08:10:00|29.47|29.17|29.56|29.26|29.64|29.34|29.46|29.16|155
1641370500000|2022-01-05 08:15:00|29.57|29.27|29.49|29.19|29.6|29.3|29.39|29.09|137
1641370800000|2022-01-05 08:20:00|29.5|29.2|29.48|29.18|29.5|29.2|29.39|29.09|126
1641371100000|2022-01-05 08:25:00|29.49|29.19|29.55|29.25|29.57|29.27|29.48|29.18|104
1641371400000|2022-01-05 08:30:00|29.56|29.26|29.49|29.19|29.59|29.29|29.34|29.04|174
1641371700000|2022-01-05 08:35:00|29.5|29.2|29.47|29.17|29.5|29.2|29.36|29.06|94
1641372000000|2022-01-05 08:40:00|29.48|29.18|29.43|29.13|29.48|29.18|29.39|29.09|112
1641372300000|2022-01-05 08:45:00|29.44|29.14|29.5|29.2|29.53|29.23|29.44|29.14|95
1641372600000|2022-01-05 08:50:00|29.51|29.21|29.53|29.23|29.59|29.29|29.5|29.2|97
1641372900000|2022-01-05 08:55:00|29.52|29.22|29.42|29.12|29.52|29.22|29.36|29.06|134
1641373200000|2022-01-05 09:00:00|29.41|29.11|29.49|29.19|29.53|29.23|29.4|29.1|86
1641373500000|2022-01-05 09:05:00|29.5|29.2|29.51|29.21|29.56|29.26|29.48|29.18|154
1641373800000|2022-01-05 09:10:00|29.5|29.2|29.54|29.24|29.56|29.26|29.46|29.16|111
1641374100000|2022-01-05 09:15:00|29.55|29.25|29.55|29.25|29.58|29.28|29.5|29.2|85
1641374400000|2022-01-05 09:20:00|29.54|29.24|29.52|29.22|29.56|29.26|29.52|29.22|136
1641374700000|2022-01-05 09:25:00|29.51|29.21|29.46|29.16|29.52|29.22|29.46|29.16|74
1641375000000|2022-01-05 09:30:00|29.47|29.17|29.51|29.21|29.52|29.22|29.46|29.16|83
1641375300000|2022-01-05 09:35:00|29.52|29.22|29.55|29.25|29.55|29.25|29.49|29.19|132
1641375600000|2022-01-05 09:40:00|29.54|29.24|29.54|29.24|29.56|29.26|29.51|29.21|115
1641375900000|2022-01-05 09:45:00|29.53|29.23|29.52|29.22|29.54|29.24|29.48|29.18|60
1641376200000|2022-01-05 09:50:00|29.51|29.21|29.52|29.22|29.54|29.24|29.48|29.18|88
1641376500000|2022-01-05 09:55:00|29.53|29.23|29.6|29.3|29.61|29.31|29.51|29.21|122
1641376800000|2022-01-05 10:00:00|29.61|29.31|29.59|29.29|29.63|29.33|29.54|29.24|130
1641377100000|2022-01-05 10:05:00|29.58|29.28|29.59|29.29|29.61|29.31|29.55|29.25|100
1641377400000|2022-01-05 10:10:00|29.6|29.3|29.56|29.26|29.63|29.33|29.55|29.25|143
1641377700000|2022-01-05 10:15:00|29.55|29.25|29.45|29.15|29.55|29.25|29.42|29.12|110
1641378000000|2022-01-05 10:20:00|29.44|29.14|29.46|29.16|29.51|29.21|29.43|29.13|95
1641378300000|2022-01-05 10:25:00|29.47|29.17|29.45|29.15|29.5|29.2|29.43|29.13|95
1641378600000|2022-01-05 10:30:00|29.44|29.14|29.46|29.16|29.5|29.2|29.42|29.12|137
1641378900000|2022-01-05 10:35:00|29.47|29.17|29.47|29.17|29.48|29.18|29.42|29.12|142
1641379200000|2022-01-05 10:40:00|29.48|29.18|29.45|29.15|29.53|29.23|29.43|29.13|110
1641379500000|2022-01-05 10:45:00|29.46|29.16|29.46|29.16|29.5|29.2|29.45|29.15|69
1641379800000|2022-01-05 10:50:00|29.47|29.17|29.46|29.16|29.5|29.2|29.46|29.16|61
1641380100000|2022-01-05 10:55:00|29.45|29.15|29.49|29.19|29.52|29.22|29.44|29.14|105
1641380400000|2022-01-05 11:00:00|29.5|29.2|29.45|29.15|29.52|29.22|29.44|29.14|138
1641380700000|2022-01-05 11:05:00|29.46|29.16|29.45|29.15|29.5|29.2|29.44|29.14|98
1641381000000|2022-01-05 11:10:00|29.44|29.14|29.38|29.08|29.44|29.14|29.36|29.06|97
1641381300000|2022-01-05 11:15:00|29.39|29.09|29.4|29.1|29.43|29.13|29.38|29.08|113
1641381600000|2022-01-05 11:20:00|29.39|29.09|29.28|28.98|29.4|29.1|29.26|28.96|93
1641381900000|2022-01-05 11:25:00|29.29|28.99|29.28|28.98|29.31|29.01|29.24|28.94|108
1641382200000|2022-01-05 11:30:00|29.29|28.99|29.16|28.86|29.3|29|29.12|28.82|155
1641382500000|2022-01-05 11:35:00|29.17|28.87|29.12|28.82|29.18|28.88|29.09|28.79|138
1641382800000|2022-01-05 11:40:00|29.13|28.83|29.07|28.77|29.17|28.87|29.03|28.73|114
1641383100000|2022-01-05 11:45:00|29.08|28.78|29.14|28.84|29.18|28.88|29.08|28.78|112
1641383400000|2022-01-05 11:50:00|29.13|28.83|29.14|28.84|29.19|28.89|29.04|28.74|139
1641383700000|2022-01-05 11:55:00|29.13|28.83|29.19|28.89|29.21|28.91|29.11|28.81|62
1641384000000|2022-01-05 12:00:00|29.18|28.88|29.2|28.9|29.31|29.01|29.18|28.88|111
1641384300000|2022-01-05 12:05:00|29.19|28.89|29.15|28.85|29.19|28.89|29.09|28.79|127
1641384600000|2022-01-05 12:10:00|29.16|28.86|29.2|28.9|29.21|28.91|29.1|28.8|142
1641384900000|2022-01-05 12:15:00|29.19|28.89|29.12|28.82|29.23|28.93|29.11|28.81|99
1641385200000|2022-01-05 12:20:00|29.11|28.81|28.99|28.69|29.12|28.82|28.96|28.66|120
1641385500000|2022-01-05 12:25:00|29|28.7|29.07|28.77|29.13|28.83|28.99|28.69|148
1641385800000|2022-01-05 12:30:00|29.08|28.78|29.08|28.78|29.1|28.8|29.02|28.72|121
1641386100000|2022-01-05 12:35:00|29.09|28.79|29.04|28.74|29.13|28.83|29.03|28.73|102
1641386400000|2022-01-05 12:40:00|29.03|28.73|29.06|28.76|29.09|28.79|28.95|28.65|119
1641386700000|2022-01-05 12:45:00|29.07|28.77|29|28.7|29.07|28.77|28.97|28.67|106
1641387000000|2022-01-05 12:50:00|28.99|28.69|29.06|28.76|29.08|28.78|28.97|28.67|112
1641387300000|2022-01-05 12:55:00|29.07|28.77|29.22|28.92|29.23|28.93|29.06|28.76|186
1641387600000|2022-01-05 13:00:00|29.23|28.93|29.12|28.82|29.26|28.96|29.12|28.82|95
1641387900000|2022-01-05 13:05:00|29.11|28.81|29.1|28.8|29.12|28.82|29.09|28.79|90
1641388200000|2022-01-05 13:10:00|29.11|28.81|29.1|28.8|29.17|28.87|29.03|28.73|120
1641388500000|2022-01-05 13:15:00|29.09|28.79|29.21|28.91|29.22|28.92|29.08|28.78|109
1641388800000|2022-01-05 13:20:00|29.22|28.92|29.28|28.98|29.29|28.99|29.21|28.91|113
1641389100000|2022-01-05 13:25:00|29.27|28.97|29.35|29.05|29.37|29.07|29.27|28.97|132
1641389400000|2022-01-05 13:30:00|29.36|29.06|29.36|29.06|29.38|29.08|29.31|29.01|93
1641389700000|2022-01-05 13:35:00|29.37|29.07|29.37|29.07|29.38|29.08|29.35|29.05|51
1641390000000|2022-01-05 13:40:00|29.36|29.06|29.3|29|29.37|29.07|29.28|28.98|98
1641390300000|2022-01-05 13:45:00|29.29|28.99|29.23|28.93|29.34|29.04|29.21|28.91|105
1641390600000|2022-01-05 13:50:00|29.22|28.92|29.3|29|29.3|29|29.2|28.9|98
1641390900000|2022-01-05 13:55:00|29.29|28.99|29.36|29.06|29.36|29.06|29.27|28.97|105
1641391200000|2022-01-05 14:00:00|29.35|29.05|29.36|29.06|29.41|29.11|29.31|29.01|102
1641391500000|2022-01-05 14:05:00|29.37|29.07|29.3|29|29.37|29.07|29.3|29|68
1641391800000|2022-01-05 14:10:00|29.31|29.01|29.35|29.05|29.38|29.08|29.3|29|69
1641392100000|2022-01-05 14:15:00|29.36|29.06|29.28|28.98|29.36|29.06|29.27|28.97|121
1641392400000|2022-01-05 14:20:00|29.27|28.97|29.27|28.97|29.28|28.98|29.25|28.95|53
1641392700000|2022-01-05 14:25:00|29.28|28.98|29.42|29.12|29.42|29.12|29.27|28.97|113
1641393000000|2022-01-05 14:30:00|29.41|29.11|29.34|29.04|29.47|29.17|29.31|29.01|149
1641393300000|2022-01-05 14:35:00|29.33|29.03|29.19|28.89|29.33|29.03|29.19|28.89|164
1641393600000|2022-01-05 14:40:00|29.18|28.88|29.25|28.95|29.45|29.15|29.17|28.87|280
1641393900000|2022-01-05 14:45:00|29.24|28.94|29.2|28.9|29.27|28.97|29.13|28.83|134
1641394200000|2022-01-05 14:50:00|29.19|28.89|29.34|29.04|29.42|29.12|29.18|28.88|181
1641394500000|2022-01-05 14:55:00|29.33|29.03|29.33|29.03|29.4|29.1|29.32|29.02|176
1641394800000|2022-01-05 15:00:00|29.34|29.04|29.33|29.03|29.44|29.14|29.3|29|156
1641395100000|2022-01-05 15:05:00|29.34|29.04|29.32|29.02|29.36|29.06|29.28|28.98|151
1641395400000|2022-01-05 15:10:00|29.31|29.01|29.26|28.96|29.31|29.01|29.25|28.95|137
1641395700000|2022-01-05 15:15:00|29.27|28.97|29.21|28.91|29.29|28.99|29.2|28.9|103
1641396000000|2022-01-05 15:20:00|29.2|28.9|29.26|28.96|29.27|28.97|29.2|28.9|69
1641396300000|2022-01-05 15:25:00|29.27|28.97|29.34|29.04|29.37|29.07|29.26|28.96|71
1641396600000|2022-01-05 15:30:00|29.33|29.03|29.27|28.97|29.33|29.03|29.26|28.96|71
1641396900000|2022-01-05 15:35:00|29.26|28.96|29.24|28.94|29.27|28.97|29.2|28.9|122
1641397200000|2022-01-05 15:40:00|29.25|28.95|29.27|28.97|29.28|28.98|29.22|28.92|55
1641397500000|2022-01-05 15:45:00|29.28|28.98|29.36|29.06|29.37|29.07|29.26|28.96|130
1641397800000|2022-01-05 15:50:00|29.37|29.07|29.39|29.09|29.4|29.1|29.36|29.06|73
1641398100000|2022-01-05 15:55:00|29.4|29.1|29.42|29.12|29.44|29.14|29.38|29.08|99
1641398400000|2022-01-05 16:00:00|29.43|29.13|29.36|29.06|29.45|29.15|29.36|29.06|160
1641398700000|2022-01-05 16:05:00|29.35|29.05|29.28|28.98|29.36|29.06|29.27|28.97|106
1641399000000|2022-01-05 16:10:00|29.29|28.99|29.32|29.02|29.33|29.03|29.24|28.94|80
1641399300000|2022-01-05 16:15:00|29.33|29.03|29.32|29.02|29.36|29.06|29.32|29.02|85
1641399600000|2022-01-05 16:20:00|29.31|29.01|29.33|29.03|29.39|29.09|29.3|29|84
1641399900000|2022-01-05 16:25:00|29.34|29.04|29.39|29.09|29.39|29.09|29.33|29.03|80
1641400200000|2022-01-05 16:30:00|29.38|29.08|29.35|29.05|29.39|29.09|29.34|29.04|78
1641400500000|2022-01-05 16:35:00|29.36|29.06|29.3|29|29.36|29.06|29.27|28.97|83
1641400800000|2022-01-05 16:40:00|29.29|28.99|29.21|28.91|29.3|29|29.21|28.91|89
1641401100000|2022-01-05 16:45:00|29.2|28.9|29.18|28.88|29.2|28.9|29.17|28.87|81
1641401400000|2022-01-05 16:50:00|29.19|28.89|29.19|28.89|29.23|28.93|29.18|28.88|96
1641401700000|2022-01-05 16:55:00|29.2|28.9|29.14|28.84|29.2|28.9|29.14|28.84|79
1641402000000|2022-01-05 17:00:00|29.13|28.83|29.2|28.9|29.26|28.96|29.12|28.82|80
1641402300000|2022-01-05 17:05:00|29.21|28.91|29.25|28.95|29.27|28.97|29.19|28.89|111
1641402600000|2022-01-05 17:10:00|29.26|28.96|29.27|28.97|29.32|29.02|29.26|28.96|89
1641402900000|2022-01-05 17:15:00|29.28|28.98|29.18|28.88|29.28|28.98|29.18|28.88|77
1641403200000|2022-01-05 17:20:00|29.19|28.89|29.16|28.86|29.19|28.89|29.11|28.81|118
1641403500000|2022-01-05 17:25:00|29.15|28.85|29.19|28.89|29.22|28.92|29.15|28.85|105
1641403800000|2022-01-05 17:30:00|29.18|28.88|29.13|28.83|29.22|28.92|29.13|28.83|70
1641404100000|2022-01-05 17:35:00|29.14|28.84|29.04|28.74|29.14|28.84|29.04|28.74|79
1641404400000|2022-01-05 17:40:00|29.03|28.73|29.05|28.75|29.08|28.78|29.02|28.72|105
1641404700000|2022-01-05 17:45:00|29.04|28.74|29.01|28.71|29.1|28.8|29.01|28.71|121
1641405000000|2022-01-05 17:50:00|29|28.7|28.95|28.65|29|28.7|28.92|28.62|72
1641405300000|2022-01-05 17:55:00|28.94|28.64|28.84|28.54|28.95|28.65|28.83|28.53|129
1641405600000|2022-01-05 18:00:00|28.85|28.55|28.74|28.44|28.9|28.6|28.73|28.43|198
1641405900000|2022-01-05 18:05:00|28.75|28.45|28.71|28.41|28.8|28.5|28.71|28.41|197
1641406200000|2022-01-05 18:10:00|28.7|28.4|28.78|28.48|28.79|28.49|28.64|28.34|127
1641406500000|2022-01-05 18:15:00|28.77|28.47|28.66|28.36|28.79|28.49|28.6|28.3|239
1641406800000|2022-01-05 18:20:00|28.65|28.35|28.82|28.52|28.83|28.53|28.6|28.3|164
1641407100000|2022-01-05 18:25:00|28.83|28.53|28.89|28.59|28.9|28.6|28.82|28.52|152
1641407400000|2022-01-05 18:30:00|28.88|28.58|28.9|28.6|29.02|28.72|28.84|28.54|248
1641407700000|2022-01-05 18:35:00|28.89|28.59|28.92|28.62|28.94|28.64|28.84|28.54|166
1641408000000|2022-01-05 18:40:00|28.93|28.63|28.91|28.61|28.94|28.64|28.84|28.54|131
1641408300000|2022-01-05 18:45:00|28.92|28.62|28.98|28.68|28.99|28.69|28.91|28.61|128
1641408600000|2022-01-05 18:50:00|28.97|28.67|28.96|28.66|28.99|28.69|28.94|28.64|51
1641408900000|2022-01-05 18:55:00|28.97|28.67|28.97|28.67|29.01|28.71|28.96|28.66|56
1641409200000|2022-01-05 19:00:00|28.96|28.66|28.91|28.61|29.03|28.73|28.88|28.58|166
1641409500000|2022-01-05 19:05:00|28.92|28.62|28.87|28.57|28.92|28.62|28.82|28.52|205
1641409800000|2022-01-05 19:10:00|28.86|28.56|28.71|28.41|28.88|28.58|28.71|28.41|157
1641410100000|2022-01-05 19:15:00|28.7|28.4|28.65|28.35|28.72|28.42|28.63|28.33|141
1641410400000|2022-01-05 19:20:00|28.64|28.34|28.75|28.45|28.8|28.5|28.61|28.31|170
1641410700000|2022-01-05 19:25:00|28.74|28.44|28.67|28.37|28.84|28.54|28.65|28.35|266
1641411000000|2022-01-05 19:30:00|28.66|28.36|28.48|28.18|28.68|28.38|28.46|28.16|183
1641411300000|2022-01-05 19:35:00|28.47|28.17|28.46|28.16|28.56|28.26|28.41|28.11|198
1641411600000|2022-01-05 19:40:00|28.45|28.15|28.34|28.04|28.48|28.18|28.34|28.04|88
1641411900000|2022-01-05 19:45:00|28.33|28.03|28.06|27.76|28.34|28.04|28|27.7|343
1641412200000|2022-01-05 19:50:00|28.07|27.77|27.92|27.62|28.07|27.77|27.8|27.5|311
1641412500000|2022-01-05 19:55:00|27.91|27.61|27.76|27.46|27.95|27.65|27.73|27.43|263
1641412800000|2022-01-05 20:00:00|27.75|27.45|27.65|27.35|27.85|27.55|27.61|27.31|273
1641413100000|2022-01-05 20:05:00|27.66|27.36|27.27|26.97|27.68|27.38|27.15|26.85|400
1641413400000|2022-01-05 20:10:00|27.26|26.96|27.36|27.06|27.47|27.17|27.19|26.89|323
1641413700000|2022-01-05 20:15:00|27.35|27.05|27.25|26.95|27.5|27.2|27.18|26.88|291
1641414000000|2022-01-05 20:20:00|27.24|26.94|27.4|27.1|27.43|27.13|27.18|26.88|277
1641414300000|2022-01-05 20:25:00|27.41|27.11|27.31|27.01|27.42|27.12|27.26|26.96|215
1641414600000|2022-01-05 20:30:00|27.3|27|27.29|26.99|27.31|27.01|27.19|26.89|189
1641414900000|2022-01-05 20:35:00|27.28|26.98|27.27|26.97|27.33|27.03|27.21|26.91|169
1641415200000|2022-01-05 20:40:00|27.28|26.98|27.25|26.95|27.37|27.07|27.23|26.93|199
1641415500000|2022-01-05 20:45:00|27.24|26.94|27.24|26.94|27.35|27.05|27.22|26.92|205
1641415800000|2022-01-05 20:50:00|27.25|26.95|27.14|26.84|27.26|26.96|27.14|26.84|174
1641416100000|2022-01-05 20:55:00|27.13|26.83|27.03|26.73|27.14|26.84|27|26.7|207
1641416400000|2022-01-05 21:00:00|27.02|26.72|27.13|26.83|27.15|26.85|26.99|26.69|159
1641416700000|2022-01-05 21:05:00|27.14|26.84|27.27|26.97|27.32|27.02|27.13|26.83|142
1641417000000|2022-01-05 21:10:00|27.28|26.98|27.28|26.98|27.3|27|27.18|26.88|149
1641417300000|2022-01-05 21:15:00|27.29|26.99|27.17|26.87|27.31|27.01|27.16|26.86|132
1641417600000|2022-01-05 21:20:00|27.16|26.86|27.16|26.86|27.24|26.94|27.11|26.81|125
1641417900000|2022-01-05 21:25:00|27.17|26.87|27.11|26.81|27.18|26.88|27.06|26.76|106
1641418200000|2022-01-05 21:30:00|27.12|26.82|26.93|26.63|27.15|26.85|26.86|26.56|252
1641418500000|2022-01-05 21:35:00|26.94|26.64|27.02|26.72|27.03|26.73|26.88|26.58|251
1641418800000|2022-01-05 21:40:00|27.01|26.71|27|26.7|27.14|26.84|26.97|26.67|230
1641419100000|2022-01-05 21:45:00|26.99|26.69|27.15|26.85|27.15|26.85|26.99|26.69|182
1641419400000|2022-01-05 21:50:00|27.16|26.86|27.1|26.8|27.21|26.91|27.07|26.77|156
1641419700000|2022-01-05 21:55:00|27.09|26.79|26.94|26.64|27.09|26.79|26.94|26.64|154
1641420000000|2022-01-05 22:00:00|26.95|26.65|26.92|26.62|27.06|26.76|26.89|26.59|140
1641420300000|2022-01-05 22:05:00|26.93|26.63|27|26.7|27.02|26.72|26.92|26.62|108
1641420600000|2022-01-05 22:10:00|27.01|26.71|26.56|26.26|27.01|26.71|26.55|26.25|288
1641420900000|2022-01-05 22:15:00|26.57|26.27|26.46|26.16|26.7|26.4|26.44|26.14|211
1641421200000|2022-01-05 22:20:00|26.47|26.17|26.47|26.17|26.57|26.27|26.36|26.06|220
1641421500000|2022-01-05 22:25:00|26.46|26.16|26.18|25.88|26.47|26.17|26.16|25.86|183
1641421800000|2022-01-05 22:30:00|26.17|25.87|25.64|25.34|26.29|25.99|25.63|25.33|241
1641422100000|2022-01-05 22:35:00|25.63|25.33|26.43|26.13|26.44|26.14|25.62|25.32|252
1641422400000|2022-01-05 22:40:00|26.44|26.14|26.66|26.36|26.74|26.44|26.44|26.14|214
1641422700000|2022-01-05 22:45:00|26.67|26.37|26.8|26.5|26.91|26.61|26.67|26.37|270
1641423000000|2022-01-05 22:50:00|26.81|26.51|26.65|26.35|26.82|26.52|26.65|26.35|222
1641423300000|2022-01-05 22:55:00|26.64|26.34|26.77|26.47|26.77|26.47|26.54|26.24|289
1641423600000|2022-01-05 23:00:00|26.76|26.46|26.64|26.34|26.84|26.54|26.59|26.29|240
1641423900000|2022-01-05 23:05:00|26.65|26.35|26.6|26.3|26.68|26.38|26.59|26.29|175
1641424200000|2022-01-05 23:10:00|26.61|26.31|26.87|26.57|26.89|26.59|26.6|26.3|220
1641424500000|2022-01-05 23:15:00|26.86|26.56|26.93|26.63|26.96|26.66|26.76|26.46|175
1641424800000|2022-01-05 23:20:00|26.92|26.62|26.96|26.66|27.03|26.73|26.89|26.59|218
1641425100000|2022-01-05 23:25:00|26.97|26.67|27|26.7|27.07|26.77|26.93|26.63|211
1641425400000|2022-01-05 23:30:00|26.99|26.69|26.86|26.56|27|26.7|26.84|26.54|199
1641425700000|2022-01-05 23:35:00|26.85|26.55|26.91|26.61|26.91|26.61|26.81|26.51|158
1641426000000|2022-01-05 23:40:00|26.9|26.6|26.95|26.65|26.95|26.65|26.86|26.56|165
1641426300000|2022-01-05 23:45:00|26.96|26.66|26.96|26.66|27|26.7|26.9|26.6|141
1641426600000|2022-01-05 23:50:00|26.95|26.65|26.89|26.59|26.96|26.66|26.84|26.54|192
1641426900000|2022-01-05 23:55:00|26.88|26.58|26.76|26.46|26.88|26.58|26.75|26.45|145
1641427200000|2022-01-06 00:00:00|26.77|26.47|26.67|26.37|26.78|26.48|26.55|26.25|244
1641427500000|2022-01-06 00:05:00|26.68|26.38|26.71|26.41|26.73|26.43|26.57|26.27|172
1641427800000|2022-01-06 00:10:00|26.72|26.42|26.7|26.4|26.79|26.49|26.58|26.28|193
1641428100000|2022-01-06 00:15:00|26.71|26.41|26.66|26.36|26.76|26.46|26.64|26.34|214
1641428400000|2022-01-06 00:20:00|26.65|26.35|26.57|26.27|26.65|26.35|26.56|26.26|141
1641428700000|2022-01-06 00:25:00|26.58|26.28|26.63|26.33|26.64|26.34|26.57|26.27|130
1641429000000|2022-01-06 00:30:00|26.62|26.32|26.71|26.41|26.72|26.42|26.6|26.3|157
1641429300000|2022-01-06 00:35:00|26.72|26.42|26.76|26.46|26.8|26.5|26.71|26.41|141
1641429600000|2022-01-06 00:40:00|26.75|26.45|26.74|26.44|26.76|26.46|26.62|26.32|134
1641429900000|2022-01-06 00:45:00|26.73|26.43|26.67|26.37|26.73|26.43|26.6|26.3|140
1641430200000|2022-01-06 00:50:00|26.66|26.36|26.66|26.36|26.75|26.45|26.63|26.33|114
1641430500000|2022-01-06 00:55:00|26.65|26.35|26.69|26.39|26.69|26.39|26.63|26.33|118
1641430800000|2022-01-06 01:00:00|26.68|26.38|26.55|26.25|26.71|26.41|26.55|26.25|128
1641431100000|2022-01-06 01:05:00|26.56|26.26|26.51|26.21|26.57|26.27|26.48|26.18|92
1641431400000|2022-01-06 01:10:00|26.5|26.2|26.56|26.26|26.57|26.27|26.42|26.12|111
1641431700000|2022-01-06 01:15:00|26.55|26.25|26.64|26.34|26.66|26.36|26.53|26.23|116
1641432000000|2022-01-06 01:20:00|26.63|26.33|26.59|26.29|26.64|26.34|26.56|26.26|105
1641432300000|2022-01-06 01:25:00|26.58|26.28|26.5|26.2|26.58|26.28|26.46|26.16|95
1641432600000|2022-01-06 01:30:00|26.49|26.19|26.46|26.16|26.49|26.19|26.38|26.08|122
1641432900000|2022-01-06 01:35:00|26.45|26.15|26.44|26.14|26.47|26.17|26.43|26.13|102
1641433200000|2022-01-06 01:40:00|26.43|26.13|26.52|26.22|26.53|26.23|26.39|26.09|160
1641433500000|2022-01-06 01:45:00|26.51|26.21|26.38|26.08|26.53|26.23|26.38|26.08|136
1641433800000|2022-01-06 01:50:00|26.39|26.09|26.29|25.99|26.41|26.11|26.21|25.91|210
1641434100000|2022-01-06 01:55:00|26.3|26|26.41|26.11|26.44|26.14|26.29|25.99|134
1641434400000|2022-01-06 02:00:00|26.4|26.1|26.43|26.13|26.44|26.14|26.29|25.99|143
1641434700000|2022-01-06 02:05:00|26.42|26.12|26.32|26.02|26.47|26.17|26.31|26.01|117
1641435000000|2022-01-06 02:10:00|26.33|26.03|26.24|25.94|26.34|26.04|26.24|25.94|153
1641435300000|2022-01-06 02:15:00|26.25|25.95|26.26|25.96|26.32|26.02|26.24|25.94|132
1641435600000|2022-01-06 02:20:00|26.25|25.95|26.34|26.04|26.35|26.05|26.24|25.94|102
1641435900000|2022-01-06 02:25:00|26.35|26.05|26.17|25.87|26.35|26.05|26.1|25.8|168
1641436200000|2022-01-06 02:30:00|26.16|25.86|26.27|25.97|26.3|26|26.15|25.85|122
1641436500000|2022-01-06 02:35:00|26.26|25.96|26.35|26.05|26.35|26.05|26.23|25.93|162
1641436800000|2022-01-06 02:40:00|26.36|26.06|26.58|26.28|26.58|26.28|26.35|26.05|153
1641437100000|2022-01-06 02:45:00|26.59|26.29|26.58|26.28|26.6|26.3|26.52|26.22|125
1641437400000|2022-01-06 02:50:00|26.57|26.27|26.5|26.2|26.62|26.32|26.48|26.18|131
1641437700000|2022-01-06 02:55:00|26.49|26.19|26.38|26.08|26.5|26.2|26.35|26.05|108
1641438000000|2022-01-06 03:00:00|26.37|26.07|26.49|26.19|26.49|26.19|26.35|26.05|105
1641438300000|2022-01-06 03:05:00|26.48|26.18|26.29|25.99|26.49|26.19|26.28|25.98|87
1641438600000|2022-01-06 03:10:00|26.28|25.98|26.38|26.08|26.38|26.08|26.19|25.89|191
1641438900000|2022-01-06 03:15:00|26.39|26.09|26.23|25.93|26.39|26.09|26.18|25.88|161
1641439200000|2022-01-06 03:20:00|26.22|25.92|26.31|26.01|26.32|26.02|26.21|25.91|116
1641439500000|2022-01-06 03:25:00|26.32|26.02|26.22|25.92|26.36|26.06|26.22|25.92|111
1641439800000|2022-01-06 03:30:00|26.23|25.93|26.24|25.94|26.24|25.94|26.13|25.83|165
1641440100000|2022-01-06 03:35:00|26.23|25.93|26.33|26.03|26.35|26.05|26.22|25.92|137
1641440400000|2022-01-06 03:40:00|26.34|26.04|26.25|25.95|26.34|26.04|26.23|25.93|140
1641440700000|2022-01-06 03:45:00|26.26|25.96|26.16|25.86|26.31|26.01|26.13|25.83|151
1641441000000|2022-01-06 03:50:00|26.15|25.85|26.21|25.91|26.25|25.95|26.11|25.81|153
1641441300000|2022-01-06 03:55:00|26.2|25.9|26.05|25.75|26.22|25.92|26.04|25.74|160
1641441600000|2022-01-06 04:00:00|26.06|25.76|26.06|25.76|26.21|25.91|26.04|25.74|159
1641441900000|2022-01-06 04:05:00|26.05|25.75|26.17|25.87|26.17|25.87|26.05|25.75|145
1641442200000|2022-01-06 04:10:00|26.18|25.88|26.35|26.05|26.35|26.05|26.18|25.88|157
1641442500000|2022-01-06 04:15:00|26.36|26.06|26.36|26.06|26.44|26.14|26.36|26.06|123
1641442800000|2022-01-06 04:20:00|26.37|26.07|26.22|25.92|26.37|26.07|26.22|25.92|134
1641443100000|2022-01-06 04:25:00|26.23|25.93|26.12|25.82|26.33|26.03|26.12|25.82|133
1641443400000|2022-01-06 04:30:00|26.13|25.83|26.12|25.82|26.26|25.96|26.09|25.79|168
1641443700000|2022-01-06 04:35:00|26.13|25.83|26.01|25.71|26.19|25.89|26|25.7|182
1641444000000|2022-01-06 04:40:00|26|25.7|26.11|25.81|26.16|25.86|25.96|25.66|208
1641444300000|2022-01-06 04:45:00|26.12|25.82|26.18|25.88|26.18|25.88|26.02|25.72|166
1641444600000|2022-01-06 04:50:00|26.19|25.89|26.25|25.95|26.31|26.01|26.18|25.88|147
1641444900000|2022-01-06 04:55:00|26.26|25.96|26.32|26.02|26.39|26.09|26.25|25.95|111
1641445200000|2022-01-06 05:00:00|26.33|26.03|26.36|26.06|26.37|26.07|26.18|25.88|145
1641445500000|2022-01-06 05:05:00|26.37|26.07|26.42|26.12|26.5|26.2|26.35|26.05|124
1641445800000|2022-01-06 05:10:00|26.43|26.13|26.53|26.23|26.54|26.24|26.39|26.09|123
1641446100000|2022-01-06 05:15:00|26.52|26.22|26.59|26.29|26.6|26.3|26.5|26.2|135
1641446400000|2022-01-06 05:20:00|26.6|26.3|26.59|26.29|26.63|26.33|26.49|26.19|136
1641446700000|2022-01-06 05:25:00|26.58|26.28|26.57|26.27|26.65|26.35|26.57|26.27|86
1641447000000|2022-01-06 05:30:00|26.56|26.26|26.54|26.24|26.58|26.28|26.51|26.21|77
1641447300000|2022-01-06 05:35:00|26.55|26.25|26.49|26.19|26.58|26.28|26.47|26.17|107
1641447600000|2022-01-06 05:40:00|26.5|26.2|26.33|26.03|26.5|26.2|26.32|26.02|150
1641447900000|2022-01-06 05:45:00|26.34|26.04|26.41|26.11|26.42|26.12|26.32|26.02|71
1641448200000|2022-01-06 05:50:00|26.42|26.12|26.5|26.2|26.53|26.23|26.41|26.11|119
1641448500000|2022-01-06 05:55:00|26.51|26.21|26.53|26.23|26.6|26.3|26.49|26.19|130
1641448800000|2022-01-06 06:00:00|26.54|26.24|26.46|26.16|26.54|26.24|26.4|26.1|83
1641449100000|2022-01-06 06:05:00|26.45|26.15|26.41|26.11|26.45|26.15|26.35|26.05|103
1641449400000|2022-01-06 06:10:00|26.4|26.1|26.54|26.24|26.57|26.27|26.37|26.07|108
1641449700000|2022-01-06 06:15:00|26.55|26.25|26.69|26.39|26.69|26.39|26.53|26.23|97
1641450000000|2022-01-06 06:20:00|26.68|26.38|26.71|26.41|26.73|26.43|26.62|26.32|96
1641450300000|2022-01-06 06:25:00|26.7|26.4|26.65|26.35|26.74|26.44|26.64|26.34|88
1641450600000|2022-01-06 06:30:00|26.64|26.34|26.56|26.26|26.67|26.37|26.55|26.25|115
1641450900000|2022-01-06 06:35:00|26.55|26.25|26.54|26.24|26.58|26.28|26.52|26.22|97
1641451200000|2022-01-06 06:40:00|26.55|26.25|26.51|26.21|26.56|26.26|26.48|26.18|82
1641451500000|2022-01-06 06:45:00|26.5|26.2|26.57|26.27|26.59|26.29|26.5|26.2|110
1641451800000|2022-01-06 06:50:00|26.58|26.28|26.63|26.33|26.63|26.33|26.48|26.18|76
1641452100000|2022-01-06 06:55:00|26.64|26.34|26.69|26.39|26.7|26.4|26.63|26.33|86
1641452400000|2022-01-06 07:00:00|26.68|26.38|26.75|26.45|26.76|26.46|26.61|26.31|121
1641452700000|2022-01-06 07:05:00|26.74|26.44|26.76|26.46|26.82|26.52|26.72|26.42|90
1641453000000|2022-01-06 07:10:00|26.77|26.47|26.79|26.49|26.79|26.49|26.72|26.42|111
1641453300000|2022-01-06 07:15:00|26.8|26.5|26.89|26.59|26.9|26.6|26.78|26.48|73
1641453600000|2022-01-06 07:20:00|26.9|26.6|26.96|26.66|26.98|26.68|26.85|26.55|109
1641453900000|2022-01-06 07:25:00|26.95|26.65|26.94|26.64|26.96|26.66|26.88|26.58|84
1641454200000|2022-01-06 07:30:00|26.93|26.63|26.88|26.58|26.95|26.65|26.83|26.53|126
1641454500000|2022-01-06 07:35:00|26.89|26.59|26.89|26.59|26.93|26.63|26.82|26.52|105
1641454800000|2022-01-06 07:40:00|26.88|26.58|26.82|26.52|26.91|26.61|26.81|26.51|89
1641455100000|2022-01-06 07:45:00|26.83|26.53|26.9|26.6|26.9|26.6|26.8|26.5|80
1641455400000|2022-01-06 07:50:00|26.91|26.61|26.97|26.67|27.01|26.71|26.89|26.59|84
1641455700000|2022-01-06 07:55:00|26.98|26.68|26.96|26.66|26.98|26.68|26.94|26.64|91
1641456000000|2022-01-06 08:00:00|26.97|26.67|26.89|26.59|26.98|26.68|26.88|26.58|128
1641456300000|2022-01-06 08:05:00|26.9|26.6|26.95|26.65|26.97|26.67|26.89|26.59|96
1641456600000|2022-01-06 08:10:00|26.96|26.66|26.96|26.66|26.98|26.68|26.91|26.61|49
1641456900000|2022-01-06 08:15:00|26.95|26.65|27.17|26.87|27.19|26.89|26.93|26.63|92
1641457200000|2022-01-06 08:20:00|27.18|26.88|27.09|26.79|27.2|26.9|27.09|26.79|107
1641457500000|2022-01-06 08:25:00|27.08|26.78|27.12|26.82|27.13|26.83|26.99|26.69|129
1641457800000|2022-01-06 08:30:00|27.11|26.81|26.99|26.69|27.15|26.85|26.98|26.68|148
1641458100000|2022-01-06 08:35:00|26.98|26.68|26.84|26.54|27.01|26.71|26.79|26.49|175
1641458400000|2022-01-06 08:40:00|26.85|26.55|26.82|26.52|26.91|26.61|26.82|26.52|86
1641458700000|2022-01-06 08:45:00|26.81|26.51|26.98|26.68|26.98|26.68|26.76|26.46|160
1641459000000|2022-01-06 08:50:00|26.99|26.69|27|26.7|27|26.7|26.92|26.62|88
1641459300000|2022-01-06 08:55:00|26.99|26.69|27.1|26.8|27.11|26.81|26.98|26.68|80
1641459600000|2022-01-06 09:00:00|27.11|26.81|27.08|26.78|27.14|26.84|27.04|26.74|116
1641459900000|2022-01-06 09:05:00|27.09|26.79|27.08|26.78|27.1|26.8|26.98|26.68|134
1641460200000|2022-01-06 09:10:00|27.09|26.79|27.08|26.78|27.1|26.8|27.03|26.73|118
1641460500000|2022-01-06 09:15:00|27.09|26.79|27.16|26.86|27.24|26.94|27.08|26.78|135
1641460800000|2022-01-06 09:20:00|27.15|26.85|27.07|26.77|27.16|26.86|27.03|26.73|182
1641461100000|2022-01-06 09:25:00|27.08|26.78|26.89|26.59|27.08|26.78|26.86|26.56|176
1641461400000|2022-01-06 09:30:00|26.88|26.58|26.71|26.41|26.96|26.66|26.7|26.4|188
1641461700000|2022-01-06 09:35:00|26.72|26.42|26.82|26.52|26.82|26.52|26.64|26.34|217
1641462000000|2022-01-06 09:40:00|26.81|26.51|26.88|26.58|26.95|26.65|26.81|26.51|167
1641462300000|2022-01-06 09:45:00|26.89|26.59|26.86|26.56|26.92|26.62|26.78|26.48|200
1641462600000|2022-01-06 09:50:00|26.85|26.55|26.76|26.46|26.92|26.62|26.74|26.44|178
1641462900000|2022-01-06 09:55:00|26.75|26.45|26.71|26.41|26.79|26.49|26.65|26.35|229
1641463200000|2022-01-06 10:00:00|26.72|26.42|26.87|26.57|26.9|26.6|26.72|26.42|184
1641463500000|2022-01-06 10:05:00|26.86|26.56|26.94|26.64|26.95|26.65|26.83|26.53|142
1641463800000|2022-01-06 10:10:00|26.95|26.65|26.83|26.53|26.98|26.68|26.82|26.52|140
1641464100000|2022-01-06 10:15:00|26.84|26.54|26.88|26.58|26.96|26.66|26.84|26.54|145
1641464400000|2022-01-06 10:20:00|26.89|26.59|27|26.7|27.01|26.71|26.8|26.5|153
1641464700000|2022-01-06 10:25:00|26.99|26.69|27.06|26.76|27.1|26.8|26.99|26.69|146
1641465000000|2022-01-06 10:30:00|27.05|26.75|27.09|26.79|27.16|26.86|27.05|26.75|175
1641465300000|2022-01-06 10:35:00|27.1|26.8|27.1|26.8|27.11|26.81|27|26.7|155
1641465600000|2022-01-06 10:40:00|27.11|26.81|27.07|26.77|27.15|26.85|27.02|26.72|119
1641465900000|2022-01-06 10:45:00|27.08|26.78|27.27|26.97|27.28|26.98|27.06|26.76|154
1641466200000|2022-01-06 10:50:00|27.28|26.98|27.23|26.93|27.3|27|27.2|26.9|142
1641466500000|2022-01-06 10:55:00|27.22|26.92|27.26|26.96|27.35|27.05|27.22|26.92|164
1641466800000|2022-01-06 11:00:00|27.27|26.97|27.25|26.95|27.32|27.02|27.17|26.87|181
1641467100000|2022-01-06 11:05:00|27.26|26.96|27.21|26.91|27.27|26.97|27.19|26.89|110
1641467400000|2022-01-06 11:10:00|27.22|26.92|27.35|27.05|27.35|27.05|27.21|26.91|94
1641467700000|2022-01-06 11:15:00|27.34|27.04|27.36|27.06|27.38|27.08|27.3|27|106
1641468000000|2022-01-06 11:20:00|27.35|27.05|27.23|26.93|27.36|27.06|27.23|26.93|97
1641468300000|2022-01-06 11:25:00|27.24|26.94|27.17|26.87|27.25|26.95|27.13|26.83|92
1641468600000|2022-01-06 11:30:00|27.18|26.88|27.16|26.86|27.3|27|27.09|26.79|153
1641468900000|2022-01-06 11:35:00|27.15|26.85|27.01|26.71|27.17|26.87|27|26.7|143
1641469200000|2022-01-06 11:40:00|27|26.7|26.92|26.62|27.04|26.74|26.92|26.62|151
1641469500000|2022-01-06 11:45:00|26.93|26.63|27.07|26.77|27.14|26.84|26.93|26.63|145
1641469800000|2022-01-06 11:50:00|27.06|26.76|27.2|26.9|27.21|26.91|27|26.7|197
1641470100000|2022-01-06 11:55:00|27.21|26.91|27.1|26.8|27.21|26.91|27.09|26.79|135
1641470400000|2022-01-06 12:00:00|27.09|26.79|26.98|26.68|27.21|26.91|26.98|26.68|154
1641470700000|2022-01-06 12:05:00|26.99|26.69|26.9|26.6|27|26.7|26.9|26.6|163
1641471000000|2022-01-06 12:10:00|26.89|26.59|26.89|26.59|27.01|26.71|26.87|26.57|137
1641471300000|2022-01-06 12:15:00|26.9|26.6|26.96|26.66|27.02|26.72|26.88|26.58|147
1641471600000|2022-01-06 12:20:00|26.95|26.65|26.85|26.55|26.95|26.65|26.81|26.51|140
1641471900000|2022-01-06 12:25:00|26.86|26.56|26.68|26.38|26.86|26.56|26.67|26.37|173
1641472200000|2022-01-06 12:30:00|26.69|26.39|26.75|26.45|26.8|26.5|26.69|26.39|150
1641472500000|2022-01-06 12:35:00|26.74|26.44|26.9|26.6|26.91|26.61|26.72|26.42|171
1641472800000|2022-01-06 12:40:00|26.89|26.59|26.85|26.55|26.97|26.67|26.84|26.54|132
1641473100000|2022-01-06 12:45:00|26.84|26.54|27|26.7|27.01|26.71|26.83|26.53|124
1641473400000|2022-01-06 12:50:00|27.01|26.71|27.05|26.75|27.09|26.79|26.97|26.67|131
1641473700000|2022-01-06 12:55:00|27.06|26.76|27.15|26.85|27.16|26.86|27.05|26.75|158
1641474000000|2022-01-06 13:00:00|27.14|26.84|27.26|26.96|27.29|26.99|27.14|26.84|181
1641474300000|2022-01-06 13:05:00|27.25|26.95|27.27|26.97|27.34|27.04|27.24|26.94|162
1641474600000|2022-01-06 13:10:00|27.26|26.96|27.24|26.94|27.28|26.98|27.2|26.9|127
1641474900000|2022-01-06 13:15:00|27.23|26.93|27.17|26.87|27.28|26.98|27.13|26.83|128
1641475200000|2022-01-06 13:20:00|27.16|26.86|27.11|26.81|27.2|26.9|27.09|26.79|129
1641475500000|2022-01-06 13:25:00|27.12|26.82|27.18|26.88|27.18|26.88|27.09|26.79|120
1641475800000|2022-01-06 13:30:00|27.19|26.89|27.06|26.76|27.23|26.93|27.05|26.75|115
1641476100000|2022-01-06 13:35:00|27.05|26.75|27.16|26.86|27.17|26.87|27.05|26.75|93
1641476400000|2022-01-06 13:40:00|27.17|26.87|27.13|26.83|27.17|26.87|27.09|26.79|129
1641476700000|2022-01-06 13:45:00|27.14|26.84|27.22|26.92|27.26|26.96|27.09|26.79|147
1641477000000|2022-01-06 13:50:00|27.23|26.93|27.28|26.98|27.29|26.99|27.17|26.87|159
1641477300000|2022-01-06 13:55:00|27.27|26.97|27.25|26.95|27.29|26.99|27.23|26.93|137
1641477600000|2022-01-06 14:00:00|27.26|26.96|27.16|26.86|27.32|27.02|27.16|26.86|149
1641477900000|2022-01-06 14:05:00|27.17|26.87|27.1|26.8|27.21|26.91|27.09|26.79|107
1641478200000|2022-01-06 14:10:00|27.11|26.81|27.06|26.76|27.12|26.82|27.01|26.71|140
1641478500000|2022-01-06 14:15:00|27.05|26.75|26.99|26.69|27.08|26.78|26.97|26.67|117
1641478800000|2022-01-06 14:20:00|27|26.7|26.99|26.69|27.09|26.79|26.98|26.68|114
1641479100000|2022-01-06 14:25:00|26.98|26.68|26.9|26.6|27.01|26.71|26.89|26.59|119
1641479400000|2022-01-06 14:30:00|26.91|26.61|27.1|26.8|27.14|26.84|26.91|26.61|200
1641479700000|2022-01-06 14:35:00|27.11|26.81|27.2|26.9|27.22|26.92|27.09|26.79|161
1641480000000|2022-01-06 14:40:00|27.19|26.89|27.13|26.83|27.2|26.9|27.1|26.8|153
1641480300000|2022-01-06 14:45:00|27.14|26.84|26.96|26.66|27.14|26.84|26.95|26.65|179
1641480600000|2022-01-06 14:50:00|26.97|26.67|26.89|26.59|27.02|26.72|26.87|26.57|199
1641480900000|2022-01-06 14:55:00|26.88|26.58|26.83|26.53|26.91|26.61|26.79|26.49|120
1641481200000|2022-01-06 15:00:00|26.84|26.54|26.66|26.36|26.88|26.58|26.59|26.29|183
1641481500000|2022-01-06 15:05:00|26.65|26.35|26.7|26.4|26.75|26.45|26.61|26.31|161
1641481800000|2022-01-06 15:10:00|26.69|26.39|26.61|26.31|26.73|26.43|26.55|26.25|169
1641482100000|2022-01-06 15:15:00|26.62|26.32|26.63|26.33|26.76|26.46|26.61|26.31|207
1641482400000|2022-01-06 15:20:00|26.64|26.34|26.75|26.45|26.75|26.45|26.63|26.33|168
1641482700000|2022-01-06 15:25:00|26.76|26.46|26.73|26.43|26.79|26.49|26.67|26.37|156
1641483000000|2022-01-06 15:30:00|26.74|26.44|26.85|26.55|26.88|26.58|26.73|26.43|172
1641483300000|2022-01-06 15:35:00|26.84|26.54|26.86|26.56|26.9|26.6|26.81|26.51|165
1641483600000|2022-01-06 15:40:00|26.87|26.57|26.81|26.51|26.88|26.58|26.78|26.48|168
1641483900000|2022-01-06 15:45:00|26.8|26.5|26.9|26.6|26.91|26.61|26.8|26.5|107
1641484200000|2022-01-06 15:50:00|26.91|26.61|26.84|26.54|26.91|26.61|26.81|26.51|102
1641484500000|2022-01-06 15:55:00|26.85|26.55|26.83|26.53|26.89|26.59|26.83|26.53|89
1641484800000|2022-01-06 16:00:00|26.84|26.54|26.84|26.54|26.87|26.57|26.75|26.45|125
1641485100000|2022-01-06 16:05:00|26.83|26.53|26.81|26.51|26.87|26.57|26.78|26.48|138
1641485400000|2022-01-06 16:10:00|26.82|26.52|26.87|26.57|26.92|26.62|26.82|26.52|110
1641485700000|2022-01-06 16:15:00|26.88|26.58|26.91|26.61|26.97|26.67|26.87|26.57|151
1641486000000|2022-01-06 16:20:00|26.9|26.6|26.81|26.51|26.9|26.6|26.79|26.49|108
1641486300000|2022-01-06 16:25:00|26.8|26.5|26.75|26.45|26.8|26.5|26.74|26.44|134
1641486600000|2022-01-06 16:30:00|26.76|26.46|26.64|26.34|26.77|26.47|26.59|26.29|121
1641486900000|2022-01-06 16:35:00|26.63|26.33|26.68|26.38|26.7|26.4|26.63|26.33|140
1641487200000|2022-01-06 16:40:00|26.67|26.37|26.76|26.46|26.8|26.5|26.67|26.37|157
1641487500000|2022-01-06 16:45:00|26.77|26.47|26.81|26.51|26.82|26.52|26.71|26.41|135
1641487800000|2022-01-06 16:50:00|26.82|26.52|26.79|26.49|26.83|26.53|26.76|26.46|102
1641488100000|2022-01-06 16:55:00|26.8|26.5|26.76|26.46|26.82|26.52|26.75|26.45|73
1641488400000|2022-01-06 17:00:00|26.75|26.45|26.76|26.46|26.8|26.5|26.74|26.44|168
1641488700000|2022-01-06 17:05:00|26.75|26.45|26.83|26.53|26.84|26.54|26.74|26.44|107
1641489000000|2022-01-06 17:10:00|26.82|26.52|26.71|26.41|26.83|26.53|26.71|26.41|72
1641489300000|2022-01-06 17:15:00|26.7|26.4|26.72|26.42|26.73|26.43|26.66|26.36|113
1641489600000|2022-01-06 17:20:00|26.73|26.43|26.77|26.47|26.79|26.49|26.69|26.39|149
1641489900000|2022-01-06 17:25:00|26.76|26.46|26.84|26.54|26.85|26.55|26.76|26.46|183
1641490200000|2022-01-06 17:30:00|26.85|26.55|26.83|26.53|26.85|26.55|26.8|26.5|113
1641490500000|2022-01-06 17:35:00|26.82|26.52|26.82|26.52|26.84|26.54|26.79|26.49|101
1641490800000|2022-01-06 17:40:00|26.81|26.51|26.88|26.58|26.89|26.59|26.81|26.51|109
1641491100000|2022-01-06 17:45:00|26.89|26.59|26.81|26.51|26.92|26.62|26.81|26.51|98
1641491400000|2022-01-06 17:50:00|26.8|26.5|26.75|26.45|26.8|26.5|26.74|26.44|62
1641491700000|2022-01-06 17:55:00|26.76|26.46|26.74|26.44|26.78|26.48|26.73|26.43|87
1641492000000|2022-01-06 18:00:00|26.75|26.45|26.78|26.48|26.8|26.5|26.72|26.42|76
1641492300000|2022-01-06 18:05:00|26.79|26.49|26.8|26.5|26.82|26.52|26.75|26.45|110
1641492600000|2022-01-06 18:10:00|26.81|26.51|26.87|26.57|26.88|26.58|26.81|26.51|95
1641492900000|2022-01-06 18:15:00|26.86|26.56|26.88|26.58|26.88|26.58|26.82|26.52|78
1641493200000|2022-01-06 18:20:00|26.89|26.59|26.84|26.54|26.91|26.61|26.84|26.54|88
1641493500000|2022-01-06 18:25:00|26.85|26.55|26.82|26.52|26.85|26.55|26.77|26.47|124
1641493800000|2022-01-06 18:30:00|26.83|26.53|26.81|26.51|26.85|26.55|26.79|26.49|115
1641494100000|2022-01-06 18:35:00|26.82|26.52|26.88|26.58|26.9|26.6|26.82|26.52|121
1641494400000|2022-01-06 18:40:00|26.89|26.59|26.91|26.61|26.92|26.62|26.86|26.56|103
1641494700000|2022-01-06 18:45:00|26.92|26.62|26.98|26.68|27.01|26.71|26.88|26.58|138
1641495000000|2022-01-06 18:50:00|26.97|26.67|26.97|26.67|26.98|26.68|26.94|26.64|131
1641495300000|2022-01-06 18:55:00|26.96|26.66|26.98|26.68|26.99|26.69|26.93|26.63|73
1641495600000|2022-01-06 19:00:00|26.99|26.69|26.93|26.63|26.99|26.69|26.93|26.63|95
1641495900000|2022-01-06 19:05:00|26.94|26.64|26.95|26.65|26.96|26.66|26.9|26.6|170
1641496200000|2022-01-06 19:10:00|26.96|26.66|26.97|26.67|27.03|26.73|26.95|26.65|97
1641496500000|2022-01-06 19:15:00|26.96|26.66|26.94|26.64|26.98|26.68|26.93|26.63|95
1641496800000|2022-01-06 19:20:00|26.93|26.63|26.92|26.62|26.95|26.65|26.88|26.58|147
1641497100000|2022-01-06 19:25:00|26.93|26.63|26.96|26.66|27|26.7|26.92|26.62|151
1641497400000|2022-01-06 19:30:00|26.95|26.65|26.88|26.58|26.97|26.67|26.87|26.57|108
1641497700000|2022-01-06 19:35:00|26.87|26.57|26.91|26.61|26.92|26.62|26.87|26.57|105
1641498000000|2022-01-06 19:40:00|26.92|26.62|26.91|26.61|26.93|26.63|26.88|26.58|157
1641498300000|2022-01-06 19:45:00|26.92|26.62|26.9|26.6|26.94|26.64|26.9|26.6|83
1641498600000|2022-01-06 19:50:00|26.91|26.61|26.93|26.63|26.94|26.64|26.9|26.6|123
1641498900000|2022-01-06 19:55:00|26.94|26.64|26.91|26.61|26.99|26.69|26.9|26.6|85
1641499200000|2022-01-06 20:00:00|26.92|26.62|26.95|26.65|26.97|26.67|26.91|26.61|157
1641499500000|2022-01-06 20:05:00|26.96|26.66|26.97|26.67|26.99|26.69|26.95|26.65|63
1641499800000|2022-01-06 20:10:00|26.96|26.66|26.89|26.59|26.97|26.67|26.87|26.57|114
1641500100000|2022-01-06 20:15:00|26.88|26.58|26.81|26.51|26.88|26.58|26.78|26.48|131
1641500400000|2022-01-06 20:20:00|26.82|26.52|26.8|26.5|26.86|26.56|26.79|26.49|71
1641500700000|2022-01-06 20:25:00|26.81|26.51|26.89|26.59|26.9|26.6|26.8|26.5|109
1641501000000|2022-01-06 20:30:00|26.9|26.6|26.86|26.56|26.9|26.6|26.82|26.52|77
1641501300000|2022-01-06 20:35:00|26.85|26.55|26.79|26.49|26.85|26.55|26.79|26.49|95
1641501600000|2022-01-06 20:40:00|26.8|26.5|26.79|26.49|26.81|26.51|26.74|26.44|107
1641501900000|2022-01-06 20:45:00|26.78|26.48|26.8|26.5|26.81|26.51|26.77|26.47|81
1641502200000|2022-01-06 20:50:00|26.79|26.49|26.74|26.44|26.8|26.5|26.74|26.44|78
1641502500000|2022-01-06 20:55:00|26.73|26.43|26.76|26.46|26.76|26.46|26.7|26.4|121
1641502800000|2022-01-06 21:00:00|26.75|26.45|26.77|26.47|26.79|26.49|26.72|26.42|67
1641503100000|2022-01-06 21:05:00|26.78|26.48|26.67|26.37|26.81|26.51|26.66|26.36|104
1641503400000|2022-01-06 21:10:00|26.66|26.36|26.68|26.38|26.73|26.43|26.66|26.36|91
1641503700000|2022-01-06 21:15:00|26.67|26.37|26.73|26.43|26.74|26.44|26.65|26.35|128
1641504000000|2022-01-06 21:20:00|26.74|26.44|26.76|26.46|26.76|26.46|26.73|26.43|74
1641504300000|2022-01-06 21:25:00|26.75|26.45|26.77|26.47|26.77|26.47|26.68|26.38|128
1641504600000|2022-01-06 21:30:00|26.76|26.46|26.8|26.5|26.85|26.55|26.76|26.46|148
1641504900000|2022-01-06 21:35:00|26.81|26.51|26.84|26.54|26.84|26.54|26.79|26.49|72
1641505200000|2022-01-06 21:40:00|26.83|26.53|26.77|26.47|26.84|26.54|26.77|26.47|91
1641505500000|2022-01-06 21:45:00|26.78|26.48|26.78|26.48|26.81|26.51|26.75|26.45|152
1641505800000|2022-01-06 21:50:00|26.77|26.47|26.77|26.47|26.8|26.5|26.75|26.45|71
1641506100000|2022-01-06 21:55:00|26.78|26.48|26.74|26.44|26.78|26.48|26.71|26.41|99
1641506400000|2022-01-06 22:00:00|26.75|26.45|26.76|26.46|26.76|26.46|26.72|26.42|54
1641506700000|2022-01-06 22:05:00|26.77|26.47|26.78|26.48|26.81|26.51|26.77|26.47|54
1641507000000|2022-01-06 22:10:00|26.79|26.49|26.71|26.41|26.79|26.49|26.71|26.41|111
1641507300000|2022-01-06 22:15:00|26.72|26.42|26.71|26.41|26.75|26.45|26.67|26.37|82
1641507600000|2022-01-06 22:20:00|26.72|26.42|26.8|26.5|26.81|26.51|26.71|26.41|90
1641507900000|2022-01-06 22:25:00|26.81|26.51|26.79|26.49|26.81|26.51|26.77|26.47|71
1641508200000|2022-01-06 22:30:00|26.8|26.5|26.86|26.56|26.86|26.56|26.79|26.49|45
1641508500000|2022-01-06 22:35:00|26.87|26.57|26.93|26.63|26.94|26.64|26.86|26.56|50
1641508800000|2022-01-06 22:40:00|26.92|26.62|26.87|26.57|26.93|26.63|26.87|26.57|28
1641509100000|2022-01-06 22:45:00|26.88|26.58|26.91|26.61|26.92|26.62|26.87|26.57|48
1641509400000|2022-01-06 22:50:00|26.9|26.6|26.95|26.65|26.96|26.66|26.9|26.6|66
1641509700000|2022-01-06 22:55:00|26.96|26.66|27.01|26.71|27.02|26.72|26.95|26.65|67
1641510000000|2022-01-06 23:00:00|27|26.7|26.95|26.65|27.01|26.71|26.94|26.64|96
1641510300000|2022-01-06 23:05:00|26.96|26.66|27|26.7|27.03|26.73|26.95|26.65|73
1641510600000|2022-01-06 23:10:00|26.99|26.69|27|26.7|27|26.7|26.93|26.63|38
1641510900000|2022-01-06 23:15:00|27.01|26.71|26.92|26.62|27.02|26.72|26.92|26.62|54
1641511200000|2022-01-06 23:20:00|26.93|26.63|26.87|26.57|26.96|26.66|26.85|26.55|122
1641511500000|2022-01-06 23:25:00|26.88|26.58|26.93|26.63|26.93|26.63|26.87|26.57|78
1641511800000|2022-01-06 23:30:00|26.92|26.62|26.95|26.65|26.95|26.65|26.85|26.55|76
1641512100000|2022-01-06 23:35:00|26.96|26.66|27.02|26.72|27.03|26.73|26.96|26.66|76
1641512400000|2022-01-06 23:40:00|27.03|26.73|27.03|26.73|27.07|26.77|27.01|26.71|79
1641512700000|2022-01-06 23:45:00|27.04|26.74|26.93|26.63|27.05|26.75|26.92|26.62|79
1641513000000|2022-01-06 23:50:00|26.92|26.62|26.91|26.61|26.93|26.63|26.89|26.59|94
1641513300000|2022-01-06 23:55:00|26.9|26.6|26.91|26.61|27|26.7|26.9|26.6|72
1641513600000|2022-01-07 00:00:00|26.92|26.62|26.92|26.62|26.98|26.68|26.91|26.61|79
1641513900000|2022-01-07 00:05:00|26.93|26.63|26.8|26.5|26.93|26.63|26.79|26.49|80
1641514200000|2022-01-07 00:10:00|26.81|26.51|26.76|26.46|26.85|26.55|26.74|26.44|160
1641514500000|2022-01-07 00:15:00|26.75|26.45|26.7|26.4|26.85|26.55|26.7|26.4|110
1641514800000|2022-01-07 00:20:00|26.71|26.41|26.66|26.36|26.76|26.46|26.66|26.36|155
1641515100000|2022-01-07 00:25:00|26.65|26.35|26.75|26.45|26.75|26.45|26.63|26.33|123
1641515400000|2022-01-07 00:30:00|26.74|26.44|26.58|26.28|26.8|26.5|26.58|26.28|153
1641515700000|2022-01-07 00:35:00|26.57|26.27|26.63|26.33|26.7|26.4|26.54|26.24|145
1641516000000|2022-01-07 00:40:00|26.64|26.34|26.61|26.31|26.66|26.36|26.57|26.27|140
1641516300000|2022-01-07 00:45:00|26.6|26.3|26.71|26.41|26.78|26.48|26.6|26.3|131
1641516600000|2022-01-07 00:50:00|26.7|26.4|26.73|26.43|26.78|26.48|26.68|26.38|117
1641516900000|2022-01-07 00:55:00|26.72|26.42|26.66|26.36|26.73|26.43|26.63|26.33|147
1641517200000|2022-01-07 01:00:00|26.65|26.35|26.8|26.5|26.82|26.52|26.65|26.35|125
1641517500000|2022-01-07 01:05:00|26.81|26.51|26.8|26.5|26.82|26.52|26.78|26.48|68
1641517800000|2022-01-07 01:10:00|26.81|26.51|26.78|26.48|26.82|26.52|26.75|26.45|76
1641518100000|2022-01-07 01:15:00|26.79|26.49|26.7|26.4|26.79|26.49|26.68|26.38|127
1641518400000|2022-01-07 01:20:00|26.71|26.41|26.69|26.39|26.73|26.43|26.66|26.36|93
1641518700000|2022-01-07 01:25:00|26.68|26.38|26.81|26.51|26.82|26.52|26.68|26.38|47
1641519000000|2022-01-07 01:30:00|26.82|26.52|26.83|26.53|26.89|26.59|26.79|26.49|82
1641519300000|2022-01-07 01:35:00|26.84|26.54|26.78|26.48|26.84|26.54|26.74|26.44|133
1641519600000|2022-01-07 01:40:00|26.77|26.47|26.78|26.48|26.82|26.52|26.75|26.45|60
1641519900000|2022-01-07 01:45:00|26.79|26.49|26.86|26.56|26.89|26.59|26.78|26.48|107
1641520200000|2022-01-07 01:50:00|26.85|26.55|26.87|26.57|26.91|26.61|26.85|26.55|97
1641520500000|2022-01-07 01:55:00|26.86|26.56|26.88|26.58|26.91|26.61|26.86|26.56|79
1641520800000|2022-01-07 02:00:00|26.89|26.59|26.9|26.6|26.92|26.62|26.78|26.48|160
1641521100000|2022-01-07 02:05:00|26.89|26.59|26.76|26.46|26.9|26.6|26.74|26.44|114
1641521400000|2022-01-07 02:10:00|26.77|26.47|26.71|26.41|26.78|26.48|26.7|26.4|98
1641521700000|2022-01-07 02:15:00|26.72|26.42|26.76|26.46|26.78|26.48|26.71|26.41|85
1641522000000|2022-01-07 02:20:00|26.75|26.45|26.73|26.43|26.79|26.49|26.72|26.42|101
1641522300000|2022-01-07 02:25:00|26.74|26.44|26.79|26.49|26.79|26.49|26.73|26.43|78
1641522600000|2022-01-07 02:30:00|26.8|26.5|26.7|26.4|26.82|26.52|26.7|26.4|103
1641522900000|2022-01-07 02:35:00|26.69|26.39|26.65|26.35|26.71|26.41|26.65|26.35|63
1641523200000|2022-01-07 02:40:00|26.66|26.36|26.67|26.37|26.69|26.39|26.62|26.32|122
1641523500000|2022-01-07 02:45:00|26.66|26.36|26.66|26.36|26.68|26.38|26.63|26.33|85
1641523800000|2022-01-07 02:50:00|26.65|26.35|26.7|26.4|26.7|26.4|26.65|26.35|96
1641524100000|2022-01-07 02:55:00|26.69|26.39|26.57|26.27|26.7|26.4|26.54|26.24|83
1641524400000|2022-01-07 03:00:00|26.58|26.28|26.5|26.2|26.59|26.29|26.48|26.18|87
1641524700000|2022-01-07 03:05:00|26.51|26.21|26.51|26.21|26.51|26.21|26.41|26.11|108
1641525000000|2022-01-07 03:10:00|26.52|26.22|26.52|26.22|26.56|26.26|26.5|26.2|93
1641525300000|2022-01-07 03:15:00|26.53|26.23|26.53|26.23|26.53|26.23|26.46|26.16|93
1641525600000|2022-01-07 03:20:00|26.54|26.24|26.15|25.85|26.57|26.27|26.12|25.82|233
1641525900000|2022-01-07 03:25:00|26.14|25.84|26.09|25.79|26.17|25.87|25.99|25.69|256
1641526200000|2022-01-07 03:30:00|26.1|25.8|25.96|25.66|26.13|25.83|25.85|25.55|300
1641526500000|2022-01-07 03:35:00|25.95|25.65|25.91|25.61|25.99|25.69|25.86|25.56|255
1641526800000|2022-01-07 03:40:00|25.9|25.6|25.78|25.48|25.9|25.6|25.61|25.31|300
1641527100000|2022-01-07 03:45:00|25.77|25.47|25.84|25.54|25.89|25.59|25.75|25.45|241
1641527400000|2022-01-07 03:50:00|25.83|25.53|25.8|25.5|25.88|25.58|25.76|25.46|186
1641527700000|2022-01-07 03:55:00|25.81|25.51|25.72|25.42|25.81|25.51|25.68|25.38|188
1641528000000|2022-01-07 04:00:00|25.73|25.43|25.69|25.39|25.83|25.53|25.62|25.32|200
1641528300000|2022-01-07 04:05:00|25.7|25.4|25.77|25.47|25.8|25.5|25.59|25.29|203
1641528600000|2022-01-07 04:10:00|25.76|25.46|25.71|25.41|25.81|25.51|25.7|25.4|225
1641528900000|2022-01-07 04:15:00|25.7|25.4|25.45|25.15|25.72|25.42|25.4|25.1|250
1641529200000|2022-01-07 04:20:00|25.44|25.14|25.49|25.19|25.54|25.24|25.37|25.07|278
1641529500000|2022-01-07 04:25:00|25.5|25.2|25.57|25.27|25.6|25.3|25.5|25.2|218
1641529800000|2022-01-07 04:30:00|25.56|25.26|25.4|25.1|25.56|25.26|25.34|25.04|242
1641530100000|2022-01-07 04:35:00|25.39|25.09|25.49|25.19|25.53|25.23|25.28|24.98|269
1641530400000|2022-01-07 04:40:00|25.5|25.2|25.58|25.28|25.6|25.3|25.45|25.15|187
1641530700000|2022-01-07 04:45:00|25.59|25.29|25.82|25.52|25.82|25.52|25.58|25.28|181
1641531000000|2022-01-07 04:50:00|25.81|25.51|25.83|25.53|25.91|25.61|25.81|25.51|179
1641531300000|2022-01-07 04:55:00|25.82|25.52|25.85|25.55|25.88|25.58|25.8|25.5|130
1641531600000|2022-01-07 05:00:00|25.86|25.56|25.89|25.59|25.91|25.61|25.82|25.52|132
1641531900000|2022-01-07 05:05:00|25.9|25.6|25.85|25.55|25.91|25.61|25.84|25.54|124
1641532200000|2022-01-07 05:10:00|25.84|25.54|25.88|25.58|25.89|25.59|25.74|25.44|152
1641532500000|2022-01-07 05:15:00|25.87|25.57|26|25.7|26|25.7|25.87|25.57|153
1641532800000|2022-01-07 05:20:00|25.99|25.69|25.94|25.64|26.02|25.72|25.91|25.61|150
1641533100000|2022-01-07 05:25:00|25.93|25.63|25.86|25.56|25.94|25.64|25.84|25.54|128
1641533400000|2022-01-07 05:30:00|25.87|25.57|26.01|25.71|26.01|25.71|25.87|25.57|132
1641533700000|2022-01-07 05:35:00|26|25.7|25.9|25.6|26.01|25.71|25.89|25.59|139
1641534000000|2022-01-07 05:40:00|25.89|25.59|25.83|25.53|25.91|25.61|25.8|25.5|109
1641534300000|2022-01-07 05:45:00|25.84|25.54|25.79|25.49|25.85|25.55|25.78|25.48|140
1641534600000|2022-01-07 05:50:00|25.8|25.5|25.8|25.5|25.85|25.55|25.76|25.46|125
1641534900000|2022-01-07 05:55:00|25.79|25.49|25.91|25.61|25.93|25.63|25.78|25.48|114
1641535200000|2022-01-07 06:00:00|25.92|25.62|25.84|25.54|25.92|25.62|25.83|25.53|111
1641535500000|2022-01-07 06:05:00|25.85|25.55|25.76|25.46|25.87|25.57|25.74|25.44|133
1641535800000|2022-01-07 06:10:00|25.75|25.45|25.72|25.42|25.76|25.46|25.68|25.38|90
1641536100000|2022-01-07 06:15:00|25.71|25.41|25.69|25.39|25.72|25.42|25.63|25.33|143
1641536400000|2022-01-07 06:20:00|25.68|25.38|25.69|25.39|25.72|25.42|25.58|25.28|113
1641536700000|2022-01-07 06:25:00|25.7|25.4|25.62|25.32|25.72|25.42|25.59|25.29|102
1641537000000|2022-01-07 06:30:00|25.61|25.31|25.69|25.39|25.7|25.4|25.57|25.27|138
1641537300000|2022-01-07 06:35:00|25.68|25.38|25.56|25.26|25.69|25.39|25.53|25.23|145
1641537600000|2022-01-07 06:40:00|25.55|25.25|25.53|25.23|25.57|25.27|25.45|25.15|143
1641537900000|2022-01-07 06:45:00|25.54|25.24|25.46|25.16|25.55|25.25|25.42|25.12|127
1641538200000|2022-01-07 06:50:00|25.47|25.17|25.5|25.2|25.55|25.25|25.45|25.15|100
1641538500000|2022-01-07 06:55:00|25.51|25.21|25.56|25.26|25.58|25.28|25.5|25.2|90
1641538800000|2022-01-07 07:00:00|25.57|25.27|25.4|25.1|25.58|25.28|25.39|25.09|132
1641539100000|2022-01-07 07:05:00|25.39|25.09|25.4|25.1|25.45|25.15|25.34|25.04|168
1641539400000|2022-01-07 07:10:00|25.41|25.11|25.31|25.01|25.41|25.11|25.31|25.01|162
1641539700000|2022-01-07 07:15:00|25.32|25.02|25.4|25.1|25.48|25.18|25.31|25.01|152
1641540000000|2022-01-07 07:20:00|25.41|25.11|25.6|25.3|25.61|25.31|25.4|25.1|156
1641540300000|2022-01-07 07:25:00|25.61|25.31|25.71|25.41|25.71|25.41|25.58|25.28|116
1641540600000|2022-01-07 07:30:00|25.72|25.42|25.74|25.44|25.8|25.5|25.69|25.39|162
1641540900000|2022-01-07 07:35:00|25.75|25.45|25.72|25.42|25.78|25.48|25.67|25.37|131
1641541200000|2022-01-07 07:40:00|25.73|25.43|25.65|25.35|25.73|25.43|25.61|25.31|147
1641541500000|2022-01-07 07:45:00|25.66|25.36|25.79|25.49|25.79|25.49|25.66|25.36|149
1641541800000|2022-01-07 07:50:00|25.78|25.48|25.86|25.56|25.89|25.59|25.78|25.48|145
1641542100000|2022-01-07 07:55:00|25.85|25.55|25.87|25.57|25.89|25.59|25.79|25.49|126
1641542400000|2022-01-07 08:00:00|25.86|25.56|26|25.7|26.01|25.71|25.8|25.5|200
1641542700000|2022-01-07 08:05:00|26.02|25.72|25.91|25.61|26.02|25.72|25.89|25.59|100
1641543000000|2022-01-07 08:10:00|25.9|25.6|25.98|25.68|25.98|25.68|25.85|25.55|121
1641543300000|2022-01-07 08:15:00|25.97|25.67|25.89|25.59|25.97|25.67|25.87|25.57|107
1641543600000|2022-01-07 08:20:00|25.9|25.6|25.98|25.68|26.02|25.72|25.89|25.59|117
1641543900000|2022-01-07 08:25:00|25.99|25.69|26.42|26.12|26.51|26.21|25.96|25.66|376
1641544200000|2022-01-07 08:30:00|26.43|26.13|26.44|26.14|26.59|26.29|26.38|26.08|256
1641544500000|2022-01-07 08:35:00|26.43|26.13|26.46|26.16|26.47|26.17|26.31|26.01|202
1641544800000|2022-01-07 08:40:00|26.45|26.15|26.39|26.09|26.45|26.15|26.32|26.02|177
1641545100000|2022-01-07 08:45:00|26.38|26.08|26.32|26.02|26.39|26.09|26.27|25.97|150
1641545400000|2022-01-07 08:50:00|26.31|26.01|26.28|25.98|26.38|26.08|26.28|25.98|110
1641545700000|2022-01-07 08:55:00|26.27|25.97|26.24|25.94|26.32|26.02|26.2|25.9|102
1641546000000|2022-01-07 09:00:00|26.23|25.93|26.27|25.97|26.32|26.02|26.23|25.93|89
1641546300000|2022-01-07 09:05:00|26.26|25.96|26.33|26.03|26.38|26.08|26.26|25.96|126
1641546600000|2022-01-07 09:10:00|26.32|26.02|26.43|26.13|26.43|26.13|26.32|26.02|120
1641546900000|2022-01-07 09:15:00|26.42|26.12|26.47|26.17|26.47|26.17|26.37|26.07|143
1641547200000|2022-01-07 09:20:00|26.46|26.16|26.43|26.13|26.47|26.17|26.41|26.11|152
1641547500000|2022-01-07 09:25:00|26.44|26.14|26.45|26.15|26.51|26.21|26.44|26.14|108
1641547800000|2022-01-07 09:30:00|26.46|26.16|26.51|26.21|26.54|26.24|26.45|26.15|88
1641548100000|2022-01-07 09:35:00|26.5|26.2|26.55|26.25|26.58|26.28|26.49|26.19|102
1641548400000|2022-01-07 09:40:00|26.54|26.24|26.48|26.18|26.55|26.25|26.48|26.18|95
1641548700000|2022-01-07 09:45:00|26.47|26.17|26.47|26.17|26.52|26.22|26.46|26.16|78
1641549000000|2022-01-07 09:50:00|26.48|26.18|26.46|26.16|26.51|26.21|26.44|26.14|62
1641549300000|2022-01-07 09:55:00|26.45|26.15|26.43|26.13|26.49|26.19|26.39|26.09|105
1641549600000|2022-01-07 10:00:00|26.42|26.12|26.51|26.21|26.51|26.21|26.39|26.09|122
1641549900000|2022-01-07 10:05:00|26.52|26.22|26.55|26.25|26.56|26.26|26.49|26.19|94
1641550200000|2022-01-07 10:10:00|26.54|26.24|26.54|26.24|26.6|26.3|26.53|26.23|99
1641550500000|2022-01-07 10:15:00|26.56|26.26|26.54|26.24|26.56|26.26|26.51|26.21|135
1641550800000|2022-01-07 10:20:00|26.55|26.25|26.48|26.18|26.55|26.25|26.46|26.16|116
1641551100000|2022-01-07 10:25:00|26.49|26.19|26.45|26.15|26.53|26.23|26.45|26.15|123
1641551400000|2022-01-07 10:30:00|26.44|26.14|26.46|26.16|26.48|26.18|26.43|26.13|109
1641551700000|2022-01-07 10:35:00|26.47|26.17|26.41|26.11|26.48|26.18|26.4|26.1|95
1641552000000|2022-01-07 10:40:00|26.4|26.1|26.4|26.1|26.44|26.14|26.38|26.08|117
1641552300000|2022-01-07 10:45:00|26.39|26.09|26.44|26.14|26.46|26.16|26.37|26.07|99
1641552600000|2022-01-07 10:50:00|26.45|26.15|26.3|26|26.45|26.15|26.3|26|93
1641552900000|2022-01-07 10:55:00|26.31|26.01|26.29|25.99|26.39|26.09|26.29|25.99|185
1641553200000|2022-01-07 11:00:00|26.3|26|26.3|26|26.36|26.06|26.3|26|139
1641553500000|2022-01-07 11:05:00|26.31|26.01|26.37|26.07|26.39|26.09|26.3|26|123
1641553800000|2022-01-07 11:10:00|26.38|26.08|26.39|26.09|26.42|26.12|26.35|26.05|89
1641554100000|2022-01-07 11:15:00|26.38|26.08|26.44|26.14|26.49|26.19|26.37|26.07|101
1641554400000|2022-01-07 11:20:00|26.43|26.13|26.41|26.11|26.45|26.15|26.4|26.1|89
1641554700000|2022-01-07 11:25:00|26.4|26.1|26.35|26.05|26.4|26.1|26.33|26.03|76
1641555000000|2022-01-07 11:30:00|26.34|26.04|26.39|26.09|26.39|26.09|26.3|26|74
1641555300000|2022-01-07 11:35:00|26.38|26.08|26.36|26.06|26.39|26.09|26.3|26|113
1641555600000|2022-01-07 11:40:00|26.35|26.05|26.36|26.06|26.37|26.07|26.31|26.01|72
1641555900000|2022-01-07 11:45:00|26.37|26.07|26.44|26.14|26.49|26.19|26.37|26.07|116
1641556200000|2022-01-07 11:50:00|26.45|26.15|26.35|26.05|26.45|26.15|26.34|26.04|85
1641556500000|2022-01-07 11:55:00|26.34|26.04|26.34|26.04|26.38|26.08|26.29|25.99|85
1641556800000|2022-01-07 12:00:00|26.35|26.05|26.49|26.19|26.49|26.19|26.34|26.04|149
1641557100000|2022-01-07 12:05:00|26.48|26.18|26.46|26.16|26.48|26.18|26.43|26.13|85
1641557400000|2022-01-07 12:10:00|26.45|26.15|26.48|26.18|26.48|26.18|26.42|26.12|113
1641557700000|2022-01-07 12:15:00|26.49|26.19|26.51|26.21|26.52|26.22|26.44|26.14|121
1641558000000|2022-01-07 12:20:00|26.5|26.2|26.45|26.15|26.52|26.22|26.44|26.14|107
1641558300000|2022-01-07 12:25:00|26.44|26.14|26.55|26.25|26.56|26.26|26.43|26.13|113
1641558600000|2022-01-07 12:30:00|26.56|26.26|26.58|26.28|26.63|26.33|26.55|26.25|113
1641558900000|2022-01-07 12:35:00|26.57|26.27|26.61|26.31|26.64|26.34|26.53|26.23|77
1641559200000|2022-01-07 12:40:00|26.62|26.32|26.58|26.28|26.62|26.32|26.56|26.26|97
1641559500000|2022-01-07 12:45:00|26.57|26.27|26.54|26.24|26.59|26.29|26.54|26.24|64
1641559800000|2022-01-07 12:50:00|26.55|26.25|26.46|26.16|26.55|26.25|26.45|26.15|52
1641560100000|2022-01-07 12:55:00|26.47|26.17|26.51|26.21|26.53|26.23|26.47|26.17|83
1641560400000|2022-01-07 13:00:00|26.5|26.2|26.52|26.22|26.6|26.3|26.49|26.19|114
1641560700000|2022-01-07 13:05:00|26.51|26.21|26.43|26.13|26.53|26.23|26.41|26.11|90
1641561000000|2022-01-07 13:10:00|26.42|26.12|26.38|26.08|26.45|26.15|26.35|26.05|93
1641561300000|2022-01-07 13:15:00|26.37|26.07|26.42|26.12|26.48|26.18|26.35|26.05|140
1641561600000|2022-01-07 13:20:00|26.41|26.11|26.45|26.15|26.46|26.16|26.4|26.1|105
1641561900000|2022-01-07 13:25:00|26.46|26.16|26.47|26.17|26.48|26.18|26.4|26.1|108
1641562200000|2022-01-07 13:30:00|26.48|26.18|26.64|26.34|26.73|26.43|26.48|26.18|261
1641562500000|2022-01-07 13:35:00|26.65|26.35|26.12|25.82|26.68|26.38|26.09|25.79|299
1641562800000|2022-01-07 13:40:00|26.11|25.81|25.9|25.6|26.15|25.85|25.68|25.38|447
1641563100000|2022-01-07 13:45:00|25.91|25.61|26.05|25.75|26.12|25.82|25.83|25.53|286
1641563400000|2022-01-07 13:50:00|26.04|25.74|25.92|25.62|26.1|25.8|25.92|25.62|247
1641563700000|2022-01-07 13:55:00|25.91|25.61|26.01|25.71|26.03|25.73|25.88|25.58|217
1641564000000|2022-01-07 14:00:00|26|25.7|26.01|25.71|26.06|25.76|25.94|25.64|228
1641564300000|2022-01-07 14:05:00|26.02|25.72|26.17|25.87|26.18|25.88|26|25.7|114
1641564600000|2022-01-07 14:10:00|26.18|25.88|26.19|25.89|26.2|25.9|26.1|25.8|132
1641564900000|2022-01-07 14:15:00|26.2|25.9|26.24|25.94|26.25|25.95|26.15|25.85|155
1641565200000|2022-01-07 14:20:00|26.25|25.95|26.17|25.87|26.26|25.96|26.17|25.87|111
1641565500000|2022-01-07 14:25:00|26.16|25.86|26.18|25.88|26.2|25.9|26.15|25.85|93
1641565800000|2022-01-07 14:30:00|26.19|25.89|26.02|25.72|26.22|25.92|26.01|25.71|175
1641566100000|2022-01-07 14:35:00|26.01|25.71|26.07|25.77|26.08|25.78|25.98|25.68|146
1641566400000|2022-01-07 14:40:00|26.08|25.78|26.25|25.95|26.25|25.95|26.05|25.75|164
1641566700000|2022-01-07 14:45:00|26.24|25.94|26.27|25.97|26.29|25.99|26.22|25.92|156
1641567000000|2022-01-07 14:50:00|26.26|25.96|26.41|26.11|26.44|26.14|26.18|25.88|191
1641567300000|2022-01-07 14:55:00|26.4|26.1|26.34|26.04|26.5|26.2|26.33|26.03|134
1641567600000|2022-01-07 15:00:00|26.33|26.03|26.24|25.94|26.36|26.06|26.22|25.92|159
1641567900000|2022-01-07 15:05:00|26.23|25.93|26.13|25.83|26.23|25.93|26.13|25.83|167
1641568200000|2022-01-07 15:10:00|26.14|25.84|26.22|25.92|26.29|25.99|26.13|25.83|183
1641568500000|2022-01-07 15:15:00|26.23|25.93|26.15|25.85|26.23|25.93|26.1|25.8|198
1641568800000|2022-01-07 15:20:00|26.14|25.84|26.16|25.86|26.24|25.94|26.09|25.79|204
1641569100000|2022-01-07 15:25:00|26.15|25.85|26.24|25.94|26.27|25.97|26.15|25.85|179
1641569400000|2022-01-07 15:30:00|26.23|25.93|26.21|25.91|26.29|25.99|26.2|25.9|167
1641569700000|2022-01-07 15:35:00|26.22|25.92|26.02|25.72|26.25|25.95|26.01|25.71|178
1641570000000|2022-01-07 15:40:00|26.03|25.73|25.94|25.64|26.07|25.77|25.92|25.62|193
1641570300000|2022-01-07 15:45:00|25.95|25.65|25.82|25.52|25.99|25.69|25.8|25.5|203
1641570600000|2022-01-07 15:50:00|25.81|25.51|25.82|25.52|25.86|25.56|25.53|25.23|359
1641570900000|2022-01-07 15:55:00|25.83|25.53|25.92|25.62|25.94|25.64|25.76|25.46|347
1641571200000|2022-01-07 16:00:00|25.91|25.61|25.96|25.66|26.06|25.76|25.91|25.61|272
1641571500000|2022-01-07 16:05:00|25.97|25.67|25.96|25.66|26.08|25.78|25.9|25.6|258
1641571800000|2022-01-07 16:10:00|25.97|25.67|25.79|25.49|25.97|25.67|25.73|25.43|281
1641572100000|2022-01-07 16:15:00|25.8|25.5|25.67|25.37|25.86|25.56|25.66|25.36|231
1641572400000|2022-01-07 16:20:00|25.68|25.38|25.79|25.49|25.82|25.52|25.65|25.35|209
1641572700000|2022-01-07 16:25:00|25.8|25.5|26.35|26.05|26.38|26.08|25.77|25.47|308
1641573000000|2022-01-07 16:30:00|26.36|26.06|26.33|26.03|26.41|26.11|26.27|25.97|243
1641573300000|2022-01-07 16:35:00|26.32|26.02|26.25|25.95|26.4|26.1|26.23|25.93|208
1641573600000|2022-01-07 16:40:00|26.26|25.96|26.33|26.03|26.35|26.05|26.25|25.95|148
1641573900000|2022-01-07 16:45:00|26.32|26.02|26.4|26.1|26.41|26.11|26.23|25.93|155
1641574200000|2022-01-07 16:50:00|26.39|26.09|26.43|26.13|26.44|26.14|26.35|26.05|145
1641574500000|2022-01-07 16:55:00|26.42|26.12|26.52|26.22|26.56|26.26|26.41|26.11|174
1641574800000|2022-01-07 17:00:00|26.51|26.21|26.38|26.08|26.52|26.22|26.38|26.08|158
1641575100000|2022-01-07 17:05:00|26.39|26.09|26.34|26.04|26.4|26.1|26.32|26.02|156
1641575400000|2022-01-07 17:10:00|26.35|26.05|26.37|26.07|26.41|26.11|26.33|26.03|152
1641575700000|2022-01-07 17:15:00|26.36|26.06|26.34|26.04|26.45|26.15|26.34|26.04|141
1641576000000|2022-01-07 17:20:00|26.35|26.05|26.28|25.98|26.35|26.05|26.25|25.95|141
1641576300000|2022-01-07 17:25:00|26.27|25.97|26.29|25.99|26.3|26|26.22|25.92|125
1641576600000|2022-01-07 17:30:00|26.28|25.98|26.18|25.88|26.3|26|26.18|25.88|129
1641576900000|2022-01-07 17:35:00|26.19|25.89|26.17|25.87|26.22|25.92|26.13|25.83|62
1641577200000|2022-01-07 17:40:00|26.18|25.88|26.2|25.9|26.22|25.92|26.15|25.85|166
1641577500000|2022-01-07 17:45:00|26.21|25.91|26.23|25.93|26.31|26.01|26.19|25.89|111
1641577800000|2022-01-07 17:50:00|26.22|25.92|26.28|25.98|26.28|25.98|26.2|25.9|113
1641578100000|2022-01-07 17:55:00|26.29|25.99|26.32|26.02|26.33|26.03|26.27|25.97|94
1641578400000|2022-01-07 18:00:00|26.33|26.03|26.28|25.98|26.35|26.05|26.25|25.95|140
1641578700000|2022-01-07 18:05:00|26.29|25.99|26.11|25.81|26.29|25.99|26.11|25.81|123
1641579000000|2022-01-07 18:10:00|26.12|25.82|26.14|25.84|26.15|25.85|26.1|25.8|75
1641579300000|2022-01-07 18:15:00|26.13|25.83|26.05|25.75|26.18|25.88|26.05|25.75|107
1641579600000|2022-01-07 18:20:00|26.06|25.76|25.98|25.68|26.08|25.78|25.96|25.66|97
1641579900000|2022-01-07 18:25:00|25.99|25.69|25.93|25.63|26.01|25.71|25.93|25.63|143
1641580200000|2022-01-07 18:30:00|25.94|25.64|26.06|25.76|26.11|25.81|25.93|25.63|115
1641580500000|2022-01-07 18:35:00|26.07|25.77|25.98|25.68|26.09|25.79|25.97|25.67|74
1641580800000|2022-01-07 18:40:00|25.99|25.69|25.95|25.65|26.03|25.73|25.94|25.64|83
1641581100000|2022-01-07 18:45:00|25.94|25.64|25.83|25.53|25.96|25.66|25.83|25.53|106
1641581400000|2022-01-07 18:50:00|25.84|25.54|25.89|25.59|25.93|25.63|25.8|25.5|152
1641581700000|2022-01-07 18:55:00|25.9|25.6|25.95|25.65|25.99|25.69|25.9|25.6|115
1641582000000|2022-01-07 19:00:00|25.96|25.66|25.93|25.63|26.02|25.72|25.93|25.63|95
1641582300000|2022-01-07 19:05:00|25.92|25.62|25.82|25.52|25.93|25.63|25.82|25.52|157
1641582600000|2022-01-07 19:10:00|25.83|25.53|25.83|25.53|25.88|25.58|25.81|25.51|105
1641582900000|2022-01-07 19:15:00|25.84|25.54|25.91|25.61|25.93|25.63|25.84|25.54|100
1641583200000|2022-01-07 19:20:00|25.9|25.6|25.89|25.59|25.91|25.61|25.85|25.55|110
1641583500000|2022-01-07 19:25:00|25.88|25.58|25.98|25.68|26|25.7|25.87|25.57|126
1641583800000|2022-01-07 19:30:00|25.97|25.67|26.06|25.76|26.08|25.78|25.97|25.67|108
1641584100000|2022-01-07 19:35:00|26.05|25.75|26.14|25.84|26.14|25.84|26.04|25.74|124
1641584400000|2022-01-07 19:40:00|26.13|25.83|26.13|25.83|26.15|25.85|26.1|25.8|121
1641584700000|2022-01-07 19:45:00|26.14|25.84|26.16|25.86|26.2|25.9|26.09|25.79|105
1641585000000|2022-01-07 19:50:00|26.17|25.87|26.15|25.85|26.17|25.87|26.11|25.81|101
1641585300000|2022-01-07 19:55:00|26.14|25.84|26.05|25.75|26.16|25.86|26.04|25.74|101
1641585600000|2022-01-07 20:00:00|26.06|25.76|26.15|25.85|26.15|25.85|26.05|25.75|126
1641585900000|2022-01-07 20:05:00|26.14|25.84|26.09|25.79|26.16|25.86|26.09|25.79|76
1641586200000|2022-01-07 20:10:00|26.1|25.8|25.96|25.66|26.1|25.8|25.94|25.64|87
1641586500000|2022-01-07 20:15:00|25.95|25.65|25.91|25.61|25.98|25.68|25.9|25.6|103
1641586800000|2022-01-07 20:20:00|25.9|25.6|25.81|25.51|25.96|25.66|25.81|25.51|130
1641587100000|2022-01-07 20:25:00|25.8|25.5|25.8|25.5|25.84|25.54|25.77|25.47|135
1641587400000|2022-01-07 20:30:00|25.79|25.49|25.88|25.58|25.92|25.62|25.79|25.49|156
1641587700000|2022-01-07 20:35:00|25.89|25.59|25.96|25.66|25.99|25.69|25.87|25.57|116
1641588000000|2022-01-07 20:40:00|25.97|25.67|25.91|25.61|25.97|25.67|25.88|25.58|105
1641588300000|2022-01-07 20:45:00|25.92|25.62|25.96|25.66|25.97|25.67|25.88|25.58|122
1641588600000|2022-01-07 20:50:00|25.97|25.67|26.02|25.72|26.05|25.75|25.95|25.65|129
1641588900000|2022-01-07 20:55:00|26.01|25.71|26|25.7|26.08|25.78|25.99|25.69|97
1641589200000|2022-01-07 21:00:00|25.99|25.69|26.04|25.74|26.07|25.77|25.99|25.69|57
1641589500000|2022-01-07 21:05:00|26.05|25.75|25.91|25.61|26.07|25.77|25.91|25.61|70
1641589800000|2022-01-07 21:10:00|25.94|25.64|25.89|25.59|25.95|25.65|25.89|25.59|55
1641590100000|2022-01-07 21:15:00|25.9|25.6|25.9|25.6|25.94|25.64|25.88|25.58|75
1641590400000|2022-01-07 21:20:00|25.91|25.61|25.95|25.65|25.95|25.65|25.88|25.58|119
1641590700000|2022-01-07 21:25:00|25.94|25.64|25.87|25.57|25.96|25.66|25.86|25.56|74
1641591000000|2022-01-07 21:30:00|25.88|25.58|25.86|25.56|25.94|25.64|25.85|25.55|75
1641591300000|2022-01-07 21:35:00|25.85|25.55|26.01|25.71|26.01|25.71|25.84|25.54|115
1641591600000|2022-01-07 21:40:00|26.02|25.72|25.96|25.66|26.02|25.72|25.92|25.62|92
1641591900000|2022-01-07 21:45:00|25.95|25.65|25.94|25.64|25.96|25.66|25.89|25.59|45
1641592200000|2022-01-07 21:50:00|25.95|25.65|25.92|25.62|25.98|25.68|25.91|25.61|88
1641592500000|2022-01-07 21:55:00|25.91|25.61|25.94|25.64|25.96|25.66|25.91|25.61|60
1641628800000|2022-01-08 08:00:00|26.21|25.91|26.25|25.95|26.25|25.95|26.2|25.9|67
1641629100000|2022-01-08 08:05:00|26.26|25.96|26.29|25.99|26.31|26.01|26.18|25.88|94
1641629400000|2022-01-08 08:10:00|26.21|25.91|26.36|26.06|26.38|26.08|26.2|25.9|62
1641629700000|2022-01-08 08:15:00|26.35|26.05|26.36|26.06|26.38|26.08|26.26|25.96|85
1641630000000|2022-01-08 08:20:00|26.37|26.07|26.37|26.07|26.38|26.08|26.24|25.94|56
1641630300000|2022-01-08 08:25:00|26.36|26.06|26.3|26|26.37|26.07|26.28|25.98|38
1641630600000|2022-01-08 08:30:00|26.29|25.99|26.26|25.96|26.33|26.03|26.16|25.86|90
1641630900000|2022-01-08 08:35:00|26.27|25.97|26.27|25.97|26.28|25.98|26.2|25.9|73
1641631200000|2022-01-08 08:40:00|26.26|25.96|26.29|25.99|26.31|26.01|26.26|25.96|62
1641631500000|2022-01-08 08:45:00|26.28|25.98|26.33|26.03|26.33|26.03|26.21|25.91|68
1641631800000|2022-01-08 08:50:00|26.32|26.02|26.33|26.03|26.33|26.03|26.24|25.94|28
1641632100000|2022-01-08 08:55:00|26.32|26.02|26.29|25.99|26.32|26.02|26.28|25.98|64
1641632400000|2022-01-08 09:00:00|26.3|26|26.21|25.91|26.33|26.03|26.21|25.91|130
1641632700000|2022-01-08 09:05:00|26.22|25.92|26.34|26.04|26.35|26.05|26.22|25.92|49
1641633000000|2022-01-08 09:10:00|26.33|26.03|26.35|26.05|26.35|26.05|26.25|25.95|29
1641633300000|2022-01-08 09:15:00|26.34|26.04|26.33|26.03|26.35|26.05|26.28|25.98|62
1641633600000|2022-01-08 09:20:00|26.32|26.02|26.3|26|26.32|26.02|26.26|25.96|35
1641633900000|2022-01-08 09:25:00|26.31|26.01|26.31|26.01|26.31|26.01|26.21|25.91|89
1641634200000|2022-01-08 09:30:00|26.3|26|26.24|25.94|26.3|26|26.21|25.91|75
1641634500000|2022-01-08 09:35:00|26.25|25.95|26.24|25.94|26.26|25.96|26.17|25.87|68
1641634800000|2022-01-08 09:40:00|26.25|25.95|26.31|26.01|26.33|26.03|26.19|25.89|83
1641635100000|2022-01-08 09:45:00|26.32|26.02|26.3|26|26.32|26.02|26.25|25.95|50
1641635400000|2022-01-08 09:50:00|26.31|26.01|26.34|26.04|26.34|26.04|26.25|25.95|119
1641635700000|2022-01-08 09:55:00|26.33|26.03|26.33|26.03|26.35|26.05|26.28|25.98|71
1641636000000|2022-01-08 10:00:00|26.34|26.04|26.29|25.99|26.35|26.05|26.22|25.92|64
1641636300000|2022-01-08 10:05:00|26.28|25.98|26.3|26|26.34|26.04|26.28|25.98|95
1641636600000|2022-01-08 10:10:00|26.31|26.01|26.26|25.96|26.32|26.02|26.25|25.95|126
1641636900000|2022-01-08 10:15:00|26.25|25.95|26.26|25.96|26.29|25.99|26.19|25.89|59
1641637200000|2022-01-08 10:20:00|26.25|25.95|26.28|25.98|26.29|25.99|26.17|25.87|75
1641637500000|2022-01-08 10:25:00|26.27|25.97|26.28|25.98|26.33|26.03|26.19|25.89|86
1641637800000|2022-01-08 10:30:00|26.29|25.99|26.28|25.98|26.35|26.05|26.26|25.96|48
1641638100000|2022-01-08 10:35:00|26.27|25.97|26.3|26|26.35|26.05|26.27|25.97|60
1641638400000|2022-01-08 10:40:00|26.31|26.01|26.27|25.97|26.31|26.01|26.22|25.92|93
1641638700000|2022-01-08 10:45:00|26.22|25.92|26.18|25.88|26.26|25.96|26.12|25.82|103
1641639000000|2022-01-08 10:50:00|26.17|25.87|26.23|25.93|26.26|25.96|26.13|25.83|87
1641639300000|2022-01-08 10:55:00|26.24|25.94|26.25|25.95|26.26|25.96|26.2|25.9|56
1641639600000|2022-01-08 11:00:00|26.26|25.96|26.17|25.87|26.26|25.96|26.15|25.85|85
1641639900000|2022-01-08 11:05:00|26.18|25.88|26.2|25.9|26.2|25.9|26.11|25.81|89
1641640200000|2022-01-08 11:10:00|26.19|25.89|26.17|25.87|26.2|25.9|26.12|25.82|65
1641640500000|2022-01-08 11:15:00|26.16|25.86|26.19|25.89|26.2|25.9|26.09|25.79|97
1641640800000|2022-01-08 11:20:00|26.18|25.88|26.13|25.83|26.19|25.89|26.07|25.77|72
1641641100000|2022-01-08 11:25:00|26.14|25.84|26.11|25.81|26.14|25.84|26.06|25.76|81
1641641400000|2022-01-08 11:30:00|26.12|25.82|26.04|25.74|26.15|25.85|26|25.7|124
1641641700000|2022-01-08 11:35:00|26.03|25.73|26.04|25.74|26.05|25.75|25.99|25.69|72
1641642000000|2022-01-08 11:40:00|26.05|25.75|26.13|25.83|26.14|25.84|26.04|25.74|69
1641642300000|2022-01-08 11:45:00|26.14|25.84|26.11|25.81|26.15|25.85|26.1|25.8|26
1641642600000|2022-01-08 11:50:00|26.12|25.82|26.16|25.86|26.16|25.86|26.1|25.8|33
1641642900000|2022-01-08 11:55:00|26.17|25.87|26.15|25.85|26.17|25.87|26.1|25.8|51
1641643200000|2022-01-08 12:00:00|26.16|25.86|26.18|25.88|26.18|25.88|26.05|25.75|62
1641643500000|2022-01-08 12:05:00|26.17|25.87|26.2|25.9|26.26|25.96|26.17|25.87|51
1641643800000|2022-01-08 12:10:00|26.24|25.94|26.27|25.97|26.29|25.99|26.18|25.88|57
1641644100000|2022-01-08 12:15:00|26.28|25.98|26.22|25.92|26.28|25.98|26.2|25.9|101
1641644400000|2022-01-08 12:20:00|26.21|25.91|26.13|25.83|26.23|25.93|26.13|25.83|67
1641644700000|2022-01-08 12:25:00|26.17|25.87|26.24|25.94|26.25|25.95|26.17|25.87|78
1641645000000|2022-01-08 12:30:00|26.25|25.95|26.19|25.89|26.25|25.95|26.12|25.82|118
1641645300000|2022-01-08 12:35:00|26.18|25.88|26.14|25.84|26.2|25.9|26.14|25.84|38
1641645600000|2022-01-08 12:40:00|26.13|25.83|26.09|25.79|26.14|25.84|26.07|25.77|91
1641645900000|2022-01-08 12:45:00|26.08|25.78|26.08|25.78|26.11|25.81|26.07|25.77|85
1641646200000|2022-01-08 12:50:00|26.09|25.79|26.12|25.82|26.14|25.84|26.07|25.77|40
1641646500000|2022-01-08 12:55:00|26.13|25.83|26.13|25.83|26.16|25.86|26.1|25.8|31
1641646800000|2022-01-08 13:00:00|26.12|25.82|26.2|25.9|26.21|25.91|26.06|25.76|47
1641647100000|2022-01-08 13:05:00|26.19|25.89|26.17|25.87|26.21|25.91|26.1|25.8|63
1641647400000|2022-01-08 13:10:00|26.18|25.88|26.26|25.96|26.27|25.97|26.12|25.82|83
1641647700000|2022-01-08 13:15:00|26.27|25.97|26.26|25.96|26.27|25.97|26.18|25.88|84
1641648000000|2022-01-08 13:20:00|26.25|25.95|26.3|26|26.34|26.04|26.24|25.94|106
1641648300000|2022-01-08 13:25:00|26.31|26.01|26.39|26.09|26.4|26.1|26.29|25.99|97
1641648600000|2022-01-08 13:30:00|26.4|26.1|26.36|26.06|26.42|26.12|26.31|26.01|77
1641648900000|2022-01-08 13:35:00|26.37|26.07|26.38|26.08|26.42|26.12|26.36|26.06|74
1641649200000|2022-01-08 13:40:00|26.37|26.07|26.47|26.17|26.47|26.17|26.37|26.07|86
1641649500000|2022-01-08 13:45:00|26.48|26.18|26.48|26.18|26.55|26.25|26.46|26.16|108
1641649800000|2022-01-08 13:50:00|26.49|26.19|26.45|26.15|26.53|26.23|26.44|26.14|88
1641650100000|2022-01-08 13:55:00|26.44|26.14|26.4|26.1|26.45|26.15|26.35|26.05|89
1641650400000|2022-01-08 14:00:00|26.39|26.09|26.45|26.15|26.46|26.16|26.38|26.08|70
1641650700000|2022-01-08 14:05:00|26.46|26.16|26.5|26.2|26.5|26.2|26.41|26.11|91
1641651000000|2022-01-08 14:10:00|26.51|26.21|26.51|26.21|26.52|26.22|26.49|26.19|59
1641651300000|2022-01-08 14:15:00|26.52|26.22|26.47|26.17|26.55|26.25|26.47|26.17|56
1641651600000|2022-01-08 14:20:00|26.46|26.16|26.49|26.19|26.49|26.19|26.42|26.12|56
1641651900000|2022-01-08 14:25:00|26.48|26.18|26.58|26.28|26.6|26.3|26.48|26.18|69
1641652200000|2022-01-08 14:30:00|26.57|26.27|26.46|26.16|26.59|26.29|26.45|26.15|70
1641652500000|2022-01-08 14:35:00|26.45|26.15|26.48|26.18|26.49|26.19|26.42|26.12|116
1641652800000|2022-01-08 14:40:00|26.47|26.17|26.48|26.18|26.52|26.22|26.46|26.16|108
1641653100000|2022-01-08 14:45:00|26.47|26.17|26.42|26.12|26.47|26.17|26.41|26.11|110
1641653400000|2022-01-08 14:50:00|26.41|26.11|26.39|26.09|26.42|26.12|26.37|26.07|61
1641653700000|2022-01-08 14:55:00|26.4|26.1|26.27|25.97|26.42|26.12|26.26|25.96|94
1641654000000|2022-01-08 15:00:00|26.28|25.98|26.02|25.72|26.33|26.03|26.02|25.72|177
1641654300000|2022-01-08 15:05:00|26.03|25.73|26.04|25.74|26.06|25.76|25.93|25.63|161
1641654600000|2022-01-08 15:10:00|26.05|25.75|25.98|25.68|26.07|25.77|25.93|25.63|118
1641654900000|2022-01-08 15:15:00|25.99|25.69|26.07|25.77|26.1|25.8|25.99|25.69|128
1641655200000|2022-01-08 15:20:00|26.06|25.76|26.03|25.73|26.11|25.81|26.02|25.72|114
1641655500000|2022-01-08 15:25:00|26.04|25.74|26.06|25.76|26.08|25.78|26|25.7|96
1641655800000|2022-01-08 15:30:00|26.05|25.75|25.87|25.57|26.1|25.8|25.87|25.57|138
1641656100000|2022-01-08 15:35:00|25.88|25.58|26.02|25.72|26.03|25.73|25.88|25.58|131
1641656400000|2022-01-08 15:40:00|26.03|25.73|26.06|25.76|26.06|25.76|26|25.7|90
1641656700000|2022-01-08 15:45:00|26.05|25.75|26.08|25.78|26.09|25.79|26.02|25.72|74
1641657000000|2022-01-08 15:50:00|26.09|25.79|26.06|25.76|26.14|25.84|26.05|25.75|115
1641657300000|2022-01-08 15:55:00|26.05|25.75|26.07|25.77|26.1|25.8|26.03|25.73|115
1641657600000|2022-01-08 16:00:00|26.08|25.78|25.95|25.65|26.08|25.78|25.9|25.6|140
1641657900000|2022-01-08 16:05:00|25.96|25.66|26.1|25.8|26.11|25.81|25.93|25.63|140
1641658200000|2022-01-08 16:10:00|26.11|25.81|26.18|25.88|26.2|25.9|26.1|25.8|126
1641658500000|2022-01-08 16:15:00|26.19|25.89|26.16|25.86|26.22|25.92|26.16|25.86|74
1641658800000|2022-01-08 16:20:00|26.17|25.87|26.14|25.84|26.2|25.9|26.13|25.83|102
1641659100000|2022-01-08 16:25:00|26.13|25.83|26.02|25.72|26.14|25.84|25.96|25.66|153
1641659400000|2022-01-08 16:30:00|26.01|25.71|25.87|25.57|26.02|25.72|25.83|25.53|160
1641659700000|2022-01-08 16:35:00|25.88|25.58|25.84|25.54|25.9|25.6|25.8|25.5|127
1641660000000|2022-01-08 16:40:00|25.85|25.55|25.8|25.5|25.85|25.55|25.75|25.45|128
1641660300000|2022-01-08 16:45:00|25.81|25.51|25.83|25.53|25.84|25.54|25.68|25.38|147
1641660600000|2022-01-08 16:50:00|25.82|25.52|25.85|25.55|25.88|25.58|25.8|25.5|119
1641660900000|2022-01-08 16:55:00|25.84|25.54|25.78|25.48|25.87|25.57|25.72|25.42|146
1641661200000|2022-01-08 17:00:00|25.77|25.47|25.71|25.41|25.83|25.53|25.68|25.38|205
1641661500000|2022-01-08 17:05:00|25.7|25.4|25.71|25.41|25.77|25.47|25.69|25.39|166
1641661800000|2022-01-08 17:10:00|25.7|25.4|25.63|25.33|25.71|25.41|25.62|25.32|134
1641662100000|2022-01-08 17:15:00|25.64|25.34|25.74|25.44|25.75|25.45|25.64|25.34|157
1641662400000|2022-01-08 17:20:00|25.73|25.43|25.75|25.45|25.76|25.46|25.71|25.41|97
1641662700000|2022-01-08 17:25:00|25.76|25.46|25.78|25.48|25.8|25.5|25.76|25.46|93
1641663000000|2022-01-08 17:30:00|25.77|25.47|25.63|25.33|25.77|25.47|25.62|25.32|121
1641663300000|2022-01-08 17:35:00|25.62|25.32|25.57|25.27|25.63|25.33|25.47|25.17|142
1641663600000|2022-01-08 17:40:00|25.58|25.28|25.49|25.19|25.6|25.3|25.35|25.05|200
1641663900000|2022-01-08 17:45:00|25.48|25.18|25.45|25.15|25.6|25.3|25.41|25.11|157
1641664200000|2022-01-08 17:50:00|25.44|25.14|25.43|25.13|25.49|25.19|25.38|25.08|151
1641664500000|2022-01-08 17:55:00|25.44|25.14|25.31|25.01|25.44|25.14|25.29|24.99|207
1641664800000|2022-01-08 18:00:00|25.32|25.02|25.25|24.95|25.47|25.17|25.22|24.92|231
1641665100000|2022-01-08 18:05:00|25.26|24.96|25.17|24.87|25.28|24.98|25.1|24.8|230
1641665400000|2022-01-08 18:10:00|25.16|24.86|25.14|24.84|25.18|24.88|24.89|24.59|288
1641665700000|2022-01-08 18:15:00|25.15|24.85|25.27|24.97|25.38|25.08|25.08|24.78|273
1641666000000|2022-01-08 18:20:00|25.26|24.96|25.46|25.16|25.48|25.18|25.25|24.95|184
1641666300000|2022-01-08 18:25:00|25.47|25.17|25.4|25.1|25.56|25.26|25.35|25.05|185
1641666600000|2022-01-08 18:30:00|25.39|25.09|25.44|25.14|25.45|25.15|25.3|25|176
1641666900000|2022-01-08 18:35:00|25.43|25.13|25.28|24.98|25.43|25.13|25.26|24.96|137
1641667200000|2022-01-08 18:40:00|25.27|24.97|25.21|24.91|25.33|25.03|25.17|24.87|162
1641667500000|2022-01-08 18:45:00|25.22|24.92|25.15|24.85|25.28|24.98|25.09|24.79|143
1641667800000|2022-01-08 18:50:00|25.14|24.84|25.05|24.75|25.16|24.86|25.04|24.74|139
1641668100000|2022-01-08 18:55:00|25.06|24.76|24.9|24.6|25.1|24.8|24.89|24.59|230
1641668400000|2022-01-08 19:00:00|24.89|24.59|24.97|24.67|25.07|24.77|24.84|24.54|276
1641668700000|2022-01-08 19:05:00|24.96|24.66|25.14|24.84|25.19|24.89|24.94|24.64|234
1641669000000|2022-01-08 19:10:00|25.15|24.85|25.13|24.83|25.16|24.86|25|24.7|196
1641669300000|2022-01-08 19:15:00|25.14|24.84|24.94|24.64|25.16|24.86|24.94|24.64|141
1641669600000|2022-01-08 19:20:00|24.93|24.63|24.91|24.61|24.98|24.68|24.88|24.58|162
1641669900000|2022-01-08 19:25:00|24.9|24.6|25.02|24.72|25.06|24.76|24.89|24.59|133
1641670200000|2022-01-08 19:30:00|25.01|24.71|25.1|24.8|25.1|24.8|24.98|24.68|137
1641670500000|2022-01-08 19:35:00|25.09|24.79|25.04|24.74|25.13|24.83|25.04|24.74|130
1641670800000|2022-01-08 19:40:00|25.03|24.73|24.99|24.69|25.11|24.81|24.98|24.68|129
1641671100000|2022-01-08 19:45:00|25|24.7|24.96|24.66|25.05|24.75|24.96|24.66|162
1641671400000|2022-01-08 19:50:00|24.95|24.65|24.99|24.69|25.07|24.77|24.95|24.65|141
1641671700000|2022-01-08 19:55:00|24.98|24.68|25.12|24.82|25.2|24.9|24.96|24.66|175
1641672000000|2022-01-08 20:00:00|25.11|24.81|25.17|24.87|25.21|24.91|25.1|24.8|187
1641672300000|2022-01-08 20:05:00|25.16|24.86|25.11|24.81|25.18|24.88|25.03|24.73|179
1641672600000|2022-01-08 20:10:00|25.12|24.82|25.02|24.72|25.12|24.82|24.97|24.67|143
1641672900000|2022-01-08 20:15:00|25.01|24.71|25.04|24.74|25.05|24.75|24.96|24.66|118
1641673200000|2022-01-08 20:20:00|25.05|24.75|25.07|24.77|25.08|24.78|24.97|24.67|119
1641673500000|2022-01-08 20:25:00|25.08|24.78|25.17|24.87|25.19|24.89|25.05|24.75|150
1641673800000|2022-01-08 20:30:00|25.16|24.86|25.2|24.9|25.21|24.91|25.12|24.82|121
1641674100000|2022-01-08 20:35:00|25.19|24.89|25.19|24.89|25.29|24.99|25.18|24.88|106
1641674400000|2022-01-08 20:40:00|25.18|24.88|25.17|24.87|25.21|24.91|25.15|24.85|103
1641674700000|2022-01-08 20:45:00|25.18|24.88|25.13|24.83|25.2|24.9|25.11|24.81|95
1641675000000|2022-01-08 20:50:00|25.12|24.82|25.05|24.75|25.14|24.84|25.05|24.75|122
1641675300000|2022-01-08 20:55:00|25.04|24.74|25.07|24.77|25.11|24.81|25.03|24.73|80
1641675600000|2022-01-08 21:00:00|25.08|24.78|25.18|24.88|25.2|24.9|25.04|24.74|131
1641675900000|2022-01-08 21:05:00|25.17|24.87|25.17|24.87|25.2|24.9|25.15|24.85|102
1641676200000|2022-01-08 21:10:00|25.18|24.88|25.18|24.88|25.22|24.92|25.15|24.85|122
1641676500000|2022-01-08 21:15:00|25.17|24.87|25.17|24.87|25.19|24.89|25.11|24.81|115
1641676800000|2022-01-08 21:20:00|25.18|24.88|25.32|25.02|25.38|25.08|25.18|24.88|133
1641677100000|2022-01-08 21:25:00|25.33|25.03|25.39|25.09|25.4|25.1|25.3|25|139
1641677400000|2022-01-08 21:30:00|25.38|25.08|25.46|25.16|25.49|25.19|25.36|25.06|141
1641677700000|2022-01-08 21:35:00|25.45|25.15|25.44|25.14|25.49|25.19|25.41|25.11|142
1641678000000|2022-01-08 21:40:00|25.45|25.15|25.63|25.33|25.68|25.38|25.44|25.14|188
1641678300000|2022-01-08 21:45:00|25.64|25.34|25.62|25.32|25.69|25.39|25.54|25.24|153
1641678600000|2022-01-08 21:50:00|25.61|25.31|25.56|25.26|25.63|25.33|25.54|25.24|182
1641678900000|2022-01-08 21:55:00|25.57|25.27|25.6|25.3|25.63|25.33|25.53|25.23|125
1641679200000|2022-01-08 22:00:00|25.59|25.29|25.66|25.36|25.67|25.37|25.56|25.26|121
1641679500000|2022-01-08 22:05:00|25.67|25.37|25.73|25.43|25.76|25.46|25.65|25.35|109
1641679800000|2022-01-08 22:10:00|25.74|25.44|25.79|25.49|25.86|25.56|25.71|25.41|126
1641680100000|2022-01-08 22:15:00|25.8|25.5|25.89|25.59|25.91|25.61|25.77|25.47|102
1641680400000|2022-01-08 22:20:00|25.87|25.57|25.92|25.62|25.96|25.66|25.87|25.57|87
1641680700000|2022-01-08 22:25:00|25.91|25.61|25.99|25.69|26|25.7|25.88|25.58|75
1641681000000|2022-01-08 22:30:00|26|25.7|25.91|25.61|26.04|25.74|25.9|25.6|78
1641681300000|2022-01-08 22:35:00|25.9|25.6|25.92|25.62|25.92|25.62|25.84|25.54|85
1641681600000|2022-01-08 22:40:00|25.93|25.63|26.02|25.72|26.02|25.72|25.92|25.62|50
1641681900000|2022-01-08 22:45:00|26.01|25.71|25.94|25.64|26.06|25.76|25.94|25.64|58
1641682200000|2022-01-08 22:50:00|25.93|25.63|25.95|25.65|25.99|25.69|25.9|25.6|94
1641682500000|2022-01-08 22:55:00|25.96|25.66|25.96|25.66|26|25.7|25.94|25.64|113
1641682800000|2022-01-08 23:00:00|25.97|25.67|25.84|25.54|25.97|25.67|25.82|25.52|138
1641683100000|2022-01-08 23:05:00|25.85|25.55|25.79|25.49|25.9|25.6|25.79|25.49|82
1641683400000|2022-01-08 23:10:00|25.78|25.48|25.78|25.48|25.81|25.51|25.75|25.45|97
1641683700000|2022-01-08 23:15:00|25.79|25.49|25.78|25.48|25.82|25.52|25.77|25.47|100
1641684000000|2022-01-08 23:20:00|25.77|25.47|25.72|25.42|25.78|25.48|25.7|25.4|74
1641684300000|2022-01-08 23:25:00|25.71|25.41|25.65|25.35|25.74|25.44|25.65|25.35|110
1641684600000|2022-01-08 23:30:00|25.66|25.36|25.71|25.41|25.73|25.43|25.66|25.36|120
1641684900000|2022-01-08 23:35:00|25.7|25.4|25.79|25.49|25.82|25.52|25.7|25.4|73
1641685200000|2022-01-08 23:40:00|25.8|25.5|25.82|25.52|25.85|25.55|25.79|25.49|70
1641685500000|2022-01-08 23:45:00|25.81|25.51|25.73|25.43|25.81|25.51|25.7|25.4|75
1641685800000|2022-01-08 23:50:00|25.72|25.42|25.7|25.4|25.73|25.43|25.66|25.36|96
1641686100000|2022-01-08 23:55:00|25.71|25.41|25.66|25.36|25.71|25.41|25.61|25.31|100
1641686400000|2022-01-09 00:00:00|25.65|25.35|25.56|25.26|25.69|25.39|25.54|25.24|141
1641686700000|2022-01-09 00:05:00|25.55|25.25|25.51|25.21|25.57|25.27|25.46|25.16|118
1641687000000|2022-01-09 00:10:00|25.5|25.2|25.62|25.32|25.68|25.38|25.47|25.17|154
1641687300000|2022-01-09 00:15:00|25.63|25.33|25.67|25.37|25.71|25.41|25.63|25.33|91
1641687600000|2022-01-09 00:20:00|25.66|25.36|25.65|25.35|25.66|25.36|25.59|25.29|105
1641687900000|2022-01-09 00:25:00|25.64|25.34|25.59|25.29|25.68|25.38|25.58|25.28|108
1641688200000|2022-01-09 00:30:00|25.6|25.3|25.64|25.34|25.68|25.38|25.59|25.29|113
1641688500000|2022-01-09 00:35:00|25.63|25.33|25.75|25.45|25.77|25.47|25.63|25.33|112
1641688800000|2022-01-09 00:40:00|25.76|25.46|25.78|25.48|25.81|25.51|25.72|25.42|99
1641689100000|2022-01-09 00:45:00|25.79|25.49|25.92|25.62|25.94|25.64|25.78|25.48|139
1641689400000|2022-01-09 00:50:00|25.93|25.63|25.96|25.66|26|25.7|25.92|25.62|101
1641689700000|2022-01-09 00:55:00|25.95|25.65|25.95|25.65|25.97|25.67|25.9|25.6|79
1641690000000|2022-01-09 01:00:00|25.94|25.64|25.94|25.64|25.95|25.65|25.89|25.59|89
1641690300000|2022-01-09 01:05:00|25.95|25.65|25.96|25.66|26|25.7|25.94|25.64|110
1641690600000|2022-01-09 01:10:00|25.97|25.67|25.88|25.58|26|25.7|25.87|25.57|153
1641690900000|2022-01-09 01:15:00|25.87|25.57|25.87|25.57|25.88|25.58|25.81|25.51|107
1641691200000|2022-01-09 01:20:00|25.88|25.58|25.81|25.51|25.88|25.58|25.79|25.49|94
1641691500000|2022-01-09 01:25:00|25.82|25.52|25.75|25.45|25.84|25.54|25.75|25.45|112
1641691800000|2022-01-09 01:30:00|25.76|25.46|25.78|25.48|25.85|25.55|25.72|25.42|115
1641692100000|2022-01-09 01:35:00|25.79|25.49|25.85|25.55|25.87|25.57|25.75|25.45|68
1641692400000|2022-01-09 01:40:00|25.84|25.54|25.79|25.49|25.85|25.55|25.79|25.49|80
1641692700000|2022-01-09 01:45:00|25.78|25.48|25.82|25.52|25.84|25.54|25.75|25.45|87
1641693000000|2022-01-09 01:50:00|25.83|25.53|25.81|25.51|25.85|25.55|25.78|25.48|93
1641693300000|2022-01-09 01:55:00|25.8|25.5|25.92|25.62|25.95|25.65|25.79|25.49|117
1641693600000|2022-01-09 02:00:00|25.93|25.63|25.94|25.64|25.96|25.66|25.91|25.61|90
1641693900000|2022-01-09 02:05:00|25.95|25.65|25.95|25.65|25.99|25.69|25.94|25.64|109
1641694200000|2022-01-09 02:10:00|25.94|25.64|26.01|25.71|26.04|25.74|25.9|25.6|124
1641694500000|2022-01-09 02:15:00|26|25.7|26.08|25.78|26.08|25.78|26|25.7|113
1641694800000|2022-01-09 02:20:00|26.09|25.79|26.02|25.72|26.09|25.79|26|25.7|95
1641695100000|2022-01-09 02:25:00|26.01|25.71|26.05|25.75|26.05|25.75|26|25.7|77
1641695400000|2022-01-09 02:30:00|26.04|25.74|26.03|25.73|26.08|25.78|25.99|25.69|84
1641695700000|2022-01-09 02:35:00|26.02|25.72|26.01|25.71|26.07|25.77|25.99|25.69|106
1641696000000|2022-01-09 02:40:00|26.02|25.72|26.06|25.76|26.11|25.81|26.01|25.71|106
1641696300000|2022-01-09 02:45:00|26.05|25.75|26.07|25.77|26.1|25.8|26.04|25.74|118
1641696600000|2022-01-09 02:50:00|26.06|25.76|26.06|25.76|26.08|25.78|26.01|25.71|127
1641696900000|2022-01-09 02:55:00|26.07|25.77|26.05|25.75|26.09|25.79|26.02|25.72|119
1641697200000|2022-01-09 03:00:00|26.06|25.76|26.04|25.74|26.07|25.77|25.99|25.69|92
1641697500000|2022-01-09 03:05:00|26.03|25.73|26.02|25.72|26.05|25.75|26|25.7|73
1641697800000|2022-01-09 03:10:00|26.01|25.71|26.02|25.72|26.05|25.75|25.98|25.68|72
1641698100000|2022-01-09 03:15:00|26.03|25.73|25.98|25.68|26.09|25.79|25.98|25.68|105
1641698400000|2022-01-09 03:20:00|25.97|25.67|26.01|25.71|26.05|25.75|25.97|25.67|83
1641698700000|2022-01-09 03:25:00|26.02|25.72|26.03|25.73|26.07|25.77|26.02|25.72|56
1641699000000|2022-01-09 03:30:00|26.02|25.72|26.01|25.71|26.04|25.74|25.99|25.69|74
1641699300000|2022-01-09 03:35:00|26.02|25.72|25.97|25.67|26.05|25.75|25.96|25.66|60
1641699600000|2022-01-09 03:40:00|25.96|25.66|25.97|25.67|26.01|25.71|25.95|25.65|76
1641699900000|2022-01-09 03:45:00|25.98|25.68|25.96|25.66|26|25.7|25.94|25.64|65
1641700200000|2022-01-09 03:50:00|25.97|25.67|25.91|25.61|25.97|25.67|25.9|25.6|127
1641700500000|2022-01-09 03:55:00|25.92|25.62|25.93|25.63|25.94|25.64|25.88|25.58|98
1641700800000|2022-01-09 04:00:00|25.92|25.62|25.93|25.63|26|25.7|25.91|25.61|118
1641701100000|2022-01-09 04:05:00|25.92|25.62|25.97|25.67|25.97|25.67|25.9|25.6|85
1641701400000|2022-01-09 04:10:00|25.96|25.66|26.04|25.74|26.06|25.76|25.96|25.66|113
1641701700000|2022-01-09 04:15:00|26.05|25.75|26|25.7|26.08|25.78|26|25.7|128
1641702000000|2022-01-09 04:20:00|25.99|25.69|26.19|25.89|26.24|25.94|25.99|25.69|115
1641702300000|2022-01-09 04:25:00|26.2|25.9|26.15|25.85|26.2|25.9|26.12|25.82|104
1641702600000|2022-01-09 04:30:00|26.16|25.86|26.17|25.87|26.2|25.9|26.09|25.79|128
1641702900000|2022-01-09 04:35:00|26.18|25.88|26.19|25.89|26.22|25.92|26.16|25.86|55
1641703200000|2022-01-09 04:40:00|26.18|25.88|26.13|25.83|26.21|25.91|26.12|25.82|62
1641703500000|2022-01-09 04:45:00|26.14|25.84|26.25|25.95|26.29|25.99|26.14|25.84|113
1641703800000|2022-01-09 04:50:00|26.26|25.96|26.27|25.97|26.3|26|26.24|25.94|142
1641704100000|2022-01-09 04:55:00|26.28|25.98|26.34|26.04|26.36|26.06|26.25|25.95|67
1641704400000|2022-01-09 05:00:00|26.35|26.05|26.31|26.01|26.37|26.07|26.28|25.98|82
1641704700000|2022-01-09 05:05:00|26.3|26|26.32|26.02|26.33|26.03|26.27|25.97|89
1641705000000|2022-01-09 05:10:00|26.3|26|26.27|25.97|26.34|26.04|26.27|25.97|59
1641705300000|2022-01-09 05:15:00|26.26|25.96|26.24|25.94|26.31|26.01|26.23|25.93|40
1641705600000|2022-01-09 05:20:00|26.23|25.93|26.24|25.94|26.25|25.95|26.19|25.89|91
1641705900000|2022-01-09 05:25:00|26.23|25.93|26.25|25.95|26.26|25.96|26.21|25.91|61
1641706200000|2022-01-09 05:30:00|26.26|25.96|26.23|25.93|26.26|25.96|26.2|25.9|64
1641706500000|2022-01-09 05:35:00|26.22|25.92|26.22|25.92|26.25|25.95|26.22|25.92|59
1641706800000|2022-01-09 05:40:00|26.23|25.93|26.23|25.93|26.26|25.96|26.21|25.91|45
1641707100000|2022-01-09 05:45:00|26.22|25.92|26.24|25.94|26.27|25.97|26.22|25.92|65
1641707400000|2022-01-09 05:50:00|26.23|25.93|26.14|25.84|26.24|25.94|26.12|25.82|70
1641707700000|2022-01-09 05:55:00|26.15|25.85|26.15|25.85|26.18|25.88|26.13|25.83|57
1641708000000|2022-01-09 06:00:00|26.16|25.86|26.12|25.82|26.24|25.94|26.11|25.81|137
1641708300000|2022-01-09 06:05:00|26.13|25.83|26.16|25.86|26.21|25.91|26.13|25.83|60
1641708600000|2022-01-09 06:10:00|26.17|25.87|26.21|25.91|26.23|25.93|26.16|25.86|91
1641708900000|2022-01-09 06:15:00|26.22|25.92|26.17|25.87|26.23|25.93|26.16|25.86|64
1641709200000|2022-01-09 06:20:00|26.18|25.88|26.12|25.82|26.18|25.88|26.11|25.81|92
1641709500000|2022-01-09 06:25:00|26.11|25.81|26.17|25.87|26.2|25.9|26.1|25.8|61
1641709800000|2022-01-09 06:30:00|26.18|25.88|26.19|25.89|26.21|25.91|26.13|25.83|126
1641710100000|2022-01-09 06:35:00|26.18|25.88|26.24|25.94|26.25|25.95|26.18|25.88|57
1641710400000|2022-01-09 06:40:00|26.25|25.95|26.23|25.93|26.28|25.98|26.21|25.91|71
1641710700000|2022-01-09 06:45:00|26.24|25.94|26.21|25.91|26.24|25.94|26.21|25.91|72
1641711000000|2022-01-09 06:50:00|26.22|25.92|26.2|25.9|26.26|25.96|26.2|25.9|64
1641711300000|2022-01-09 06:55:00|26.21|25.91|26.23|25.93|26.23|25.93|26.2|25.9|29
1641711600000|2022-01-09 07:00:00|26.22|25.92|26.2|25.9|26.27|25.97|26.2|25.9|79
1641711900000|2022-01-09 07:05:00|26.21|25.91|26.21|25.91|26.26|25.96|26.21|25.91|35
1641712200000|2022-01-09 07:10:00|26.22|25.92|26.25|25.95|26.26|25.96|26.19|25.89|68
1641712500000|2022-01-09 07:15:00|26.26|25.96|26.2|25.9|26.29|25.99|26.2|25.9|89
1641712800000|2022-01-09 07:20:00|26.21|25.91|26.21|25.91|26.24|25.94|26.2|25.9|41
1641713100000|2022-01-09 07:25:00|26.22|25.92|26.21|25.91|26.24|25.94|26.2|25.9|42
1641713400000|2022-01-09 07:30:00|26.22|25.92|26.17|25.87|26.22|25.92|26.17|25.87|44
1641713700000|2022-01-09 07:35:00|26.16|25.86|26.13|25.83|26.16|25.86|26.1|25.8|59
1641714000000|2022-01-09 07:40:00|26.12|25.82|26.06|25.76|26.15|25.85|26.06|25.76|41
1641714300000|2022-01-09 07:45:00|26.07|25.77|26.13|25.83|26.15|25.85|26.06|25.76|73
1641714600000|2022-01-09 07:50:00|26.12|25.82|26.13|25.83|26.16|25.86|26.12|25.82|62
1641714900000|2022-01-09 07:55:00|26.14|25.84|26.09|25.79|26.14|25.84|26.09|25.79|64
1641715200000|2022-01-09 08:00:00|26.08|25.78|26.1|25.8|26.15|25.85|26.08|25.78|58
1641715500000|2022-01-09 08:05:00|26.11|25.81|26.14|25.84|26.14|25.84|26.09|25.79|60
1641715800000|2022-01-09 08:10:00|26.13|25.83|26.1|25.8|26.18|25.88|26.09|25.79|83
1641716100000|2022-01-09 08:15:00|26.09|25.79|25.99|25.69|26.11|25.81|25.99|25.69|113
1641716400000|2022-01-09 08:20:00|26|25.7|25.94|25.64|26|25.7|25.93|25.63|95
1641716700000|2022-01-09 08:25:00|25.95|25.65|25.88|25.58|25.97|25.67|25.87|25.57|84
1641717000000|2022-01-09 08:30:00|25.89|25.59|25.94|25.64|25.96|25.66|25.89|25.59|97
1641717300000|2022-01-09 08:35:00|25.95|25.65|26.01|25.71|26.02|25.72|25.94|25.64|59
1641717600000|2022-01-09 08:40:00|26.02|25.72|25.97|25.67|26.02|25.72|25.96|25.66|96
1641717900000|2022-01-09 08:45:00|25.94|25.64|25.95|25.65|26.01|25.71|25.94|25.64|69
1641718200000|2022-01-09 08:50:00|25.96|25.66|25.95|25.65|25.98|25.68|25.94|25.64|80
1641718500000|2022-01-09 08:55:00|25.96|25.66|25.82|25.52|25.97|25.67|25.81|25.51|100
1641718800000|2022-01-09 09:00:00|25.81|25.51|25.88|25.58|25.9|25.6|25.8|25.5|79
1641719100000|2022-01-09 09:05:00|25.89|25.59|25.88|25.58|25.93|25.63|25.86|25.56|46
1641719400000|2022-01-09 09:10:00|25.89|25.59|25.82|25.52|25.89|25.59|25.8|25.5|86
1641719700000|2022-01-09 09:15:00|25.83|25.53|25.73|25.43|25.84|25.54|25.72|25.42|96
1641720000000|2022-01-09 09:20:00|25.74|25.44|25.67|25.37|25.75|25.45|25.67|25.37|88
1641720300000|2022-01-09 09:25:00|25.68|25.38|25.74|25.44|25.77|25.47|25.68|25.38|127
1641720600000|2022-01-09 09:30:00|25.73|25.43|25.82|25.52|25.84|25.54|25.71|25.41|82
1641720900000|2022-01-09 09:35:00|25.81|25.51|25.86|25.56|25.87|25.57|25.79|25.49|94
1641721200000|2022-01-09 09:40:00|25.87|25.57|25.81|25.51|25.87|25.57|25.81|25.51|59
1641721500000|2022-01-09 09:45:00|25.79|25.49|25.8|25.5|25.85|25.55|25.79|25.49|40
1641721800000|2022-01-09 09:50:00|25.79|25.49|25.76|25.46|25.82|25.52|25.74|25.44|112
1641722100000|2022-01-09 09:55:00|25.75|25.45|25.75|25.45|25.77|25.47|25.72|25.42|74
1641722400000|2022-01-09 10:00:00|25.76|25.46|25.79|25.49|25.8|25.5|25.73|25.43|74
1641722700000|2022-01-09 10:05:00|25.8|25.5|25.69|25.39|25.8|25.5|25.68|25.38|96
1641723000000|2022-01-09 10:10:00|25.7|25.4|25.68|25.38|25.7|25.4|25.63|25.33|131
1641723300000|2022-01-09 10:15:00|25.67|25.37|25.67|25.37|25.68|25.38|25.63|25.33|79
1641723600000|2022-01-09 10:20:00|25.66|25.36|25.66|25.36|25.71|25.41|25.65|25.35|71
1641723900000|2022-01-09 10:25:00|25.67|25.37|25.77|25.47|25.77|25.47|25.67|25.37|66
1641724200000|2022-01-09 10:30:00|25.78|25.48|25.78|25.48|25.78|25.48|25.75|25.45|51
1641724500000|2022-01-09 10:35:00|25.79|25.49|25.84|25.54|25.84|25.54|25.77|25.47|84
1641724800000|2022-01-09 10:40:00|25.83|25.53|25.89|25.59|25.89|25.59|25.83|25.53|50
1641725100000|2022-01-09 10:45:00|25.88|25.58|25.84|25.54|25.88|25.58|25.81|25.51|86
1641725400000|2022-01-09 10:50:00|25.85|25.55|25.85|25.55|25.87|25.57|25.84|25.54|83
1641725700000|2022-01-09 10:55:00|25.84|25.54|25.83|25.53|25.85|25.55|25.8|25.5|56
1641726000000|2022-01-09 11:00:00|25.82|25.52|25.96|25.66|25.96|25.66|25.82|25.52|78
1641726300000|2022-01-09 11:05:00|25.95|25.65|25.99|25.69|26.01|25.71|25.93|25.63|86
1641726600000|2022-01-09 11:10:00|25.98|25.68|26.06|25.76|26.09|25.79|25.96|25.66|142
1641726900000|2022-01-09 11:15:00|26.07|25.77|26.02|25.72|26.12|25.82|26.01|25.71|138
1641727200000|2022-01-09 11:20:00|26.03|25.73|25.97|25.67|26.04|25.74|25.97|25.67|101
1641727500000|2022-01-09 11:25:00|25.98|25.68|25.93|25.63|26|25.7|25.9|25.6|110
1641727800000|2022-01-09 11:30:00|25.94|25.64|25.97|25.67|25.98|25.68|25.91|25.61|104
1641728100000|2022-01-09 11:35:00|25.96|25.66|26|25.7|26.04|25.74|25.95|25.65|144
1641728400000|2022-01-09 11:40:00|25.99|25.69|25.96|25.66|26|25.7|25.95|25.65|82
1641728700000|2022-01-09 11:45:00|25.97|25.67|25.99|25.69|26.01|25.71|25.95|25.65|115
1641729000000|2022-01-09 11:50:00|25.97|25.67|26.02|25.72|26.03|25.73|25.96|25.66|65
1641729300000|2022-01-09 11:55:00|26.01|25.71|26.05|25.75|26.06|25.76|26|25.7|73
1641729600000|2022-01-09 12:00:00|26.06|25.76|26.03|25.73|26.1|25.8|25.97|25.67|118
1641729900000|2022-01-09 12:05:00|26.02|25.72|25.93|25.63|26.02|25.72|25.91|25.61|101
1641730200000|2022-01-09 12:10:00|25.94|25.64|25.92|25.62|25.98|25.68|25.86|25.56|151
1641730500000|2022-01-09 12:15:00|25.91|25.61|25.86|25.56|25.97|25.67|25.85|25.55|135
1641730800000|2022-01-09 12:20:00|25.87|25.57|25.86|25.56|25.91|25.61|25.85|25.55|102
1641731100000|2022-01-09 12:25:00|25.87|25.57|25.95|25.65|25.97|25.67|25.86|25.56|113
1641731400000|2022-01-09 12:30:00|25.94|25.64|25.93|25.63|25.99|25.69|25.91|25.61|110
1641731700000|2022-01-09 12:35:00|25.94|25.64|25.94|25.64|25.95|25.65|25.91|25.61|77
1641732000000|2022-01-09 12:40:00|25.93|25.63|26|25.7|26.02|25.72|25.93|25.63|72
1641732300000|2022-01-09 12:45:00|26.01|25.71|26|25.7|26.03|25.73|25.99|25.69|120
1641732600000|2022-01-09 12:50:00|25.99|25.69|25.93|25.63|26|25.7|25.93|25.63|113
1641732900000|2022-01-09 12:55:00|25.94|25.64|25.91|25.61|25.94|25.64|25.91|25.61|35
1641733200000|2022-01-09 13:00:00|25.9|25.6|25.86|25.56|25.9|25.6|25.86|25.56|65
1641733500000|2022-01-09 13:05:00|25.87|25.57|25.88|25.58|25.92|25.62|25.86|25.56|85
1641733800000|2022-01-09 13:10:00|25.89|25.59|25.95|25.65|25.97|25.67|25.83|25.53|63
1641734100000|2022-01-09 13:15:00|25.94|25.64|26|25.7|26.01|25.71|25.94|25.64|101
1641734400000|2022-01-09 13:20:00|25.99|25.69|25.94|25.64|26|25.7|25.94|25.64|61
1641734700000|2022-01-09 13:25:00|25.95|25.65|25.77|25.47|25.95|25.65|25.77|25.47|105
1641735000000|2022-01-09 13:30:00|25.78|25.48|25.78|25.48|25.81|25.51|25.74|25.44|130
1641735300000|2022-01-09 13:35:00|25.79|25.49|25.76|25.46|25.79|25.49|25.73|25.43|60
1641735600000|2022-01-09 13:40:00|25.77|25.47|25.78|25.48|25.82|25.52|25.75|25.45|96
1641735900000|2022-01-09 13:45:00|25.79|25.49|25.77|25.47|25.8|25.5|25.77|25.47|57
1641736200000|2022-01-09 13:50:00|25.76|25.46|25.7|25.4|25.77|25.47|25.66|25.36|84
1641736500000|2022-01-09 13:55:00|25.69|25.39|25.66|25.36|25.73|25.43|25.66|25.36|61
1641736800000|2022-01-09 14:00:00|25.65|25.35|25.67|25.37|25.74|25.44|25.64|25.34|95
1641737100000|2022-01-09 14:05:00|25.66|25.36|25.77|25.47|25.8|25.5|25.65|25.35|76
1641737400000|2022-01-09 14:10:00|25.76|25.46|25.78|25.48|25.78|25.48|25.71|25.41|74
1641737700000|2022-01-09 14:15:00|25.77|25.47|25.79|25.49|25.81|25.51|25.74|25.44|97
1641738000000|2022-01-09 14:20:00|25.78|25.48|25.77|25.47|25.79|25.49|25.75|25.45|84
1641738300000|2022-01-09 14:25:00|25.78|25.48|25.71|25.41|25.8|25.5|25.68|25.38|76
1641738600000|2022-01-09 14:30:00|25.7|25.4|25.78|25.48|25.78|25.48|25.68|25.38|75
1641738900000|2022-01-09 14:35:00|25.79|25.49|25.79|25.49|25.84|25.54|25.78|25.48|77
1641739200000|2022-01-09 14:40:00|25.8|25.5|25.91|25.61|25.91|25.61|25.79|25.49|70
1641739500000|2022-01-09 14:45:00|25.9|25.6|25.85|25.55|25.91|25.61|25.84|25.54|112
1641739800000|2022-01-09 14:50:00|25.84|25.54|25.84|25.54|25.86|25.56|25.82|25.52|93
1641740100000|2022-01-09 14:55:00|25.85|25.55|25.78|25.48|25.86|25.56|25.78|25.48|63
1641740400000|2022-01-09 15:00:00|25.77|25.47|25.77|25.47|25.81|25.51|25.77|25.47|78
1641740700000|2022-01-09 15:05:00|25.76|25.46|25.73|25.43|25.77|25.47|25.71|25.41|54
1641741000000|2022-01-09 15:10:00|25.72|25.42|25.68|25.38|25.73|25.43|25.65|25.35|81
1641741300000|2022-01-09 15:15:00|25.67|25.37|25.58|25.28|25.68|25.38|25.54|25.24|160
1641741600000|2022-01-09 15:20:00|25.59|25.29|25.69|25.39|25.69|25.39|25.58|25.28|133
1641741900000|2022-01-09 15:25:00|25.7|25.4|25.71|25.41|25.72|25.42|25.67|25.37|85
1641742200000|2022-01-09 15:30:00|25.7|25.4|25.79|25.49|25.81|25.51|25.7|25.4|121
1641742500000|2022-01-09 15:35:00|25.78|25.48|25.77|25.47|25.79|25.49|25.73|25.43|93
1641742800000|2022-01-09 15:40:00|25.76|25.46|25.71|25.41|25.77|25.47|25.71|25.41|90
1641743100000|2022-01-09 15:45:00|25.72|25.42|25.66|25.36|25.78|25.48|25.63|25.33|92
1641743400000|2022-01-09 15:50:00|25.65|25.35|25.7|25.4|25.7|25.4|25.65|25.35|80
1641743700000|2022-01-09 15:55:00|25.71|25.41|25.8|25.5|25.81|25.51|25.71|25.41|86
1641744000000|2022-01-09 16:00:00|25.79|25.49|25.85|25.55|25.86|25.56|25.75|25.45|100
1641744300000|2022-01-09 16:05:00|25.84|25.54|25.8|25.5|25.84|25.54|25.78|25.48|115
1641744600000|2022-01-09 16:10:00|25.79|25.49|25.72|25.42|25.8|25.5|25.71|25.41|93
1641744900000|2022-01-09 16:15:00|25.71|25.41|25.73|25.43|25.74|25.44|25.7|25.4|47
1641745200000|2022-01-09 16:20:00|25.74|25.44|25.83|25.53|25.83|25.53|25.74|25.44|71
1641745500000|2022-01-09 16:25:00|25.82|25.52|25.93|25.63|25.93|25.63|25.82|25.52|89
1641745800000|2022-01-09 16:30:00|25.92|25.62|25.98|25.68|26|25.7|25.91|25.61|97
1641746100000|2022-01-09 16:35:00|25.97|25.67|25.94|25.64|25.98|25.68|25.91|25.61|130
1641746400000|2022-01-09 16:40:00|25.93|25.63|25.92|25.62|25.94|25.64|25.91|25.61|92
1641746700000|2022-01-09 16:45:00|25.91|25.61|26|25.7|26.01|25.71|25.91|25.61|117
1641747000000|2022-01-09 16:50:00|26.01|25.71|26.09|25.79|26.12|25.82|25.99|25.69|112
1641747300000|2022-01-09 16:55:00|26.1|25.8|26.18|25.88|26.19|25.89|26.1|25.8|111
1641747600000|2022-01-09 17:00:00|26.19|25.89|26.22|25.92|26.23|25.93|26.12|25.82|167
1641747900000|2022-01-09 17:05:00|26.21|25.91|26.14|25.84|26.21|25.91|26.14|25.84|111
1641748200000|2022-01-09 17:10:00|26.15|25.85|26.12|25.82|26.16|25.86|26.08|25.78|124
1641748500000|2022-01-09 17:15:00|26.11|25.81|26.23|25.93|26.26|25.96|26.11|25.81|93
1641748800000|2022-01-09 17:20:00|26.22|25.92|26.25|25.95|26.25|25.95|26.18|25.88|106
1641749100000|2022-01-09 17:25:00|26.24|25.94|26.24|25.94|26.26|25.96|26.22|25.92|90
1641749400000|2022-01-09 17:30:00|26.25|25.95|26.29|25.99|26.36|26.06|26.21|25.91|90
1641749700000|2022-01-09 17:35:00|26.28|25.98|26.23|25.93|26.29|25.99|26.22|25.92|104
1641750000000|2022-01-09 17:40:00|26.24|25.94|26.25|25.95|26.28|25.98|26.22|25.92|72
1641750300000|2022-01-09 17:45:00|26.24|25.94|26.17|25.87|26.24|25.94|26.17|25.87|79
1641750600000|2022-01-09 17:50:00|26.18|25.88|26.2|25.9|26.22|25.92|26.16|25.86|66
1641750900000|2022-01-09 17:55:00|26.19|25.89|26.21|25.91|26.24|25.94|26.19|25.89|72
1641751200000|2022-01-09 18:00:00|26.22|25.92|26.21|25.91|26.25|25.95|26.18|25.88|78
1641751500000|2022-01-09 18:05:00|26.2|25.9|26.22|25.92|26.25|25.95|26.18|25.88|99
1641751800000|2022-01-09 18:10:00|26.23|25.93|26.2|25.9|26.24|25.94|26.19|25.89|40
1641752100000|2022-01-09 18:15:00|26.19|25.89|26.25|25.95|26.27|25.97|26.16|25.86|83
1641752400000|2022-01-09 18:20:00|26.26|25.96|26.27|25.97|26.31|26.01|26.23|25.93|70
1641752700000|2022-01-09 18:25:00|26.26|25.96|26.35|26.05|26.36|26.06|26.22|25.92|82
1641753000000|2022-01-09 18:30:00|26.34|26.04|26.28|25.98|26.35|26.05|26.28|25.98|77
1641753300000|2022-01-09 18:35:00|26.29|25.99|26.23|25.93|26.31|26.01|26.2|25.9|75
1641753600000|2022-01-09 18:40:00|26.22|25.92|26.23|25.93|26.25|25.95|26.22|25.92|58
1641753900000|2022-01-09 18:45:00|26.24|25.94|26.21|25.91|26.25|25.95|26.21|25.91|59
1641754200000|2022-01-09 18:50:00|26.22|25.92|26.18|25.88|26.22|25.92|26.17|25.87|68
1641754500000|2022-01-09 18:55:00|26.19|25.89|26.14|25.84|26.19|25.89|26.11|25.81|98
1641754800000|2022-01-09 19:00:00|26.13|25.83|26.2|25.9|26.21|25.91|26.12|25.82|52
1641755100000|2022-01-09 19:05:00|26.21|25.91|26.23|25.93|26.27|25.97|26.21|25.91|94
1641755400000|2022-01-09 19:10:00|26.24|25.94|26.28|25.98|26.3|26|26.24|25.94|112
1641755700000|2022-01-09 19:15:00|26.29|25.99|26.3|26|26.34|26.04|26.26|25.96|71
1641756000000|2022-01-09 19:20:00|26.29|25.99|26.36|26.06|26.36|26.06|26.27|25.97|90
1641756300000|2022-01-09 19:25:00|26.35|26.05|26.49|26.19|26.51|26.21|26.35|26.05|133
1641756600000|2022-01-09 19:30:00|26.47|26.17|26.47|26.17|26.51|26.21|26.42|26.12|112
1641756900000|2022-01-09 19:35:00|26.46|26.16|26.42|26.12|26.48|26.18|26.39|26.09|87
1641757200000|2022-01-09 19:40:00|26.43|26.13|26.43|26.13|26.47|26.17|26.42|26.12|71
1641757500000|2022-01-09 19:45:00|26.44|26.14|26.42|26.12|26.48|26.18|26.42|26.12|65
1641757800000|2022-01-09 19:50:00|26.43|26.13|26.45|26.15|26.49|26.19|26.41|26.11|129
1641758100000|2022-01-09 19:55:00|26.46|26.16|26.49|26.19|26.52|26.22|26.45|26.15|86
1641758400000|2022-01-09 20:00:00|26.5|26.2|26.47|26.17|26.54|26.24|26.43|26.13|101
1641758700000|2022-01-09 20:05:00|26.48|26.18|26.47|26.17|26.5|26.2|26.45|26.15|84
1641759000000|2022-01-09 20:10:00|26.46|26.16|26.49|26.19|26.5|26.2|26.46|26.16|78
1641759300000|2022-01-09 20:15:00|26.48|26.18|26.45|26.15|26.5|26.2|26.45|26.15|34
1641759600000|2022-01-09 20:20:00|26.46|26.16|26.54|26.04|26.57|26.17|26.45|26.04|47
1641759900000|2022-01-09 20:25:00|26.55|26.05|26.53|26.03|26.59|26.09|26.53|26.03|75
1641760200000|2022-01-09 20:30:00|26.54|26.04|26.47|25.97|26.56|26.06|26.47|25.97|98
1641760500000|2022-01-09 20:35:00|26.48|25.98|26.5|26|26.52|26.02|26.48|25.98|59
1641760800000|2022-01-09 20:40:00|26.49|25.99|26.44|25.94|26.52|26.02|26.44|25.94|56
1641761100000|2022-01-09 20:45:00|26.43|25.93|26.47|25.97|26.51|26.01|26.43|25.93|70
1641761400000|2022-01-09 20:50:00|26.48|25.98|26.48|25.98|26.49|25.99|26.46|25.96|66
1641761700000|2022-01-09 20:55:00|26.47|25.97|26.48|25.98|26.49|25.99|26.45|25.95|48
1641762000000|2022-01-09 21:00:00|26.47|25.97|26.51|26.01|26.52|26.02|26.46|25.96|61
1641762300000|2022-01-09 21:05:00|26.5|26|26.55|26.05|26.55|26.05|26.47|25.97|48
1641762600000|2022-01-09 21:10:00|26.54|26.04|26.52|26.02|26.58|26.08|26.52|26.02|80
1641762900000|2022-01-09 21:15:00|26.53|26.03|26.52|26.02|26.56|26.06|26.52|26.02|28
1641763200000|2022-01-09 21:20:00|26.53|26.03|26.51|26.01|26.54|26.04|26.51|26.01|52
1641763500000|2022-01-09 21:25:00|26.5|26|26.51|26.01|26.53|26.03|26.48|25.98|44
1641763800000|2022-01-09 21:30:00|26.5|26|26.48|25.98|26.5|26|26.48|25.98|49
1641764100000|2022-01-09 21:35:00|26.49|25.99|26.45|25.95|26.5|26|26.45|25.95|65
1641764400000|2022-01-09 21:40:00|26.44|25.94|26.41|25.91|26.45|25.95|26.4|25.9|58
1641764700000|2022-01-09 21:45:00|26.4|25.9|26.45|25.95|26.47|25.97|26.37|25.87|70
1641765000000|2022-01-09 21:50:00|26.46|25.96|26.49|25.99|26.5|26|26.44|25.94|51
1641765300000|2022-01-09 21:55:00|26.48|25.98|26.46|25.96|26.48|25.98|26.46|25.96|29
1641765600000|2022-01-09 22:00:00|26.45|25.95|26.39|26.09|26.48|26.11|26.34|25.94|92
1641765900000|2022-01-09 22:05:00|26.38|26.08|26.43|26.13|26.45|26.15|26.37|26.07|40
1641766200000|2022-01-09 22:10:00|26.44|26.14|26.48|26.18|26.48|26.18|26.43|26.13|38
1641766500000|2022-01-09 22:15:00|26.47|26.17|26.47|26.17|26.48|26.18|26.43|26.13|31
1641766800000|2022-01-09 22:20:00|26.48|26.18|26.45|26.15|26.49|26.19|26.43|26.13|36
1641767100000|2022-01-09 22:25:00|26.46|26.16|26.45|26.15|26.47|26.17|26.43|26.13|50
1641767400000|2022-01-09 22:30:00|26.44|26.14|26.41|26.11|26.45|26.15|26.4|26.1|39
1641767700000|2022-01-09 22:35:00|26.4|26.1|26.44|26.14|26.44|26.14|26.4|26.1|21
1641768000000|2022-01-09 22:40:00|26.43|26.13|26.44|26.14|26.44|26.14|26.41|26.11|17
1641768300000|2022-01-09 22:45:00|26.43|26.13|26.41|26.11|26.44|26.14|26.4|26.1|27
1641768600000|2022-01-09 22:50:00|26.4|26.1|26.3|26|26.4|26.1|26.3|26|59
1641768900000|2022-01-09 22:55:00|26.31|26.01|26.36|26.06|26.36|26.06|26.27|25.97|52
1641769200000|2022-01-09 23:00:00|26.37|26.07|26.35|26.05|26.39|26.09|26.34|26.04|77
1641769500000|2022-01-09 23:05:00|26.36|26.06|26.27|25.97|26.36|26.06|26.25|25.95|104
1641769800000|2022-01-09 23:10:00|26.28|25.98|26.28|25.98|26.31|26.01|26.25|25.95|120
1641770100000|2022-01-09 23:15:00|26.29|25.99|26.24|25.94|26.29|25.99|26.24|25.94|104
1641770400000|2022-01-09 23:20:00|26.25|25.95|26.22|25.92|26.3|26|26.2|25.9|115
1641770700000|2022-01-09 23:25:00|26.23|25.93|26.15|25.85|26.23|25.93|26.12|25.82|104
1641771000000|2022-01-09 23:30:00|26.16|25.86|26.16|25.86|26.19|25.89|26.13|25.83|83
1641771300000|2022-01-09 23:35:00|26.17|25.87|26.25|25.95|26.28|25.98|26.15|25.85|107
1641771600000|2022-01-09 23:40:00|26.26|25.96|26.31|26.01|26.32|26.02|26.25|25.95|84
1641771900000|2022-01-09 23:45:00|26.32|26.02|26.25|25.95|26.33|26.03|26.24|25.94|86
1641772200000|2022-01-09 23:50:00|26.24|25.94|26.26|25.96|26.3|26|26.24|25.94|81
1641772500000|2022-01-09 23:55:00|26.27|25.97|26.27|25.97|26.29|25.99|26.25|25.95|57
1641772800000|2022-01-10 00:00:00|26.26|25.96|26.32|26.02|26.35|26.05|26.2|25.9|89
1641773100000|2022-01-10 00:05:00|26.33|26.03|26.3|26|26.34|26.04|26.18|25.88|123
1641773400000|2022-01-10 00:10:00|26.29|25.99|26.31|26.01|26.34|26.04|26.22|25.92|97
1641773700000|2022-01-10 00:15:00|26.3|26|26.38|26.08|26.39|26.09|26.27|25.97|89
1641774000000|2022-01-10 00:20:00|26.39|26.09|26.41|26.11|26.43|26.13|26.35|26.05|171
1641774300000|2022-01-10 00:25:00|26.4|26.1|26.35|26.05|26.4|26.1|26.34|26.04|100
1641774600000|2022-01-10 00:30:00|26.34|26.04|26.33|26.03|26.37|26.07|26.28|25.98|100
1641774900000|2022-01-10 00:35:00|26.32|26.02|26.22|25.92|26.34|26.04|26.21|25.91|109
1641775200000|2022-01-10 00:40:00|26.21|25.91|26.11|25.81|26.25|25.95|26.11|25.81|137
1641775500000|2022-01-10 00:45:00|26.12|25.82|26.14|25.84|26.17|25.87|26.08|25.78|107
1641775800000|2022-01-10 00:50:00|26.15|25.85|26.18|25.88|26.19|25.89|26.13|25.83|108
1641776100000|2022-01-10 00:55:00|26.19|25.89|26.05|25.75|26.19|25.89|26.03|25.73|164
1641776400000|2022-01-10 01:00:00|26.06|25.76|26.11|25.81|26.12|25.82|26.02|25.72|126
1641776700000|2022-01-10 01:05:00|26.1|25.8|26.13|25.83|26.16|25.86|26.08|25.78|120
1641777000000|2022-01-10 01:10:00|26.14|25.84|26.14|25.84|26.19|25.89|26.08|25.78|101
1641777300000|2022-01-10 01:15:00|26.13|25.83|26.15|25.85|26.16|25.86|26.11|25.81|125
1641777600000|2022-01-10 01:20:00|26.14|25.84|26.12|25.82|26.15|25.85|26.1|25.8|113
1641777900000|2022-01-10 01:25:00|26.13|25.83|26.14|25.84|26.15|25.85|26.09|25.79|105
1641778200000|2022-01-10 01:30:00|26.15|25.85|26.14|25.84|26.16|25.86|26.08|25.78|106
1641778500000|2022-01-10 01:35:00|26.13|25.83|26.2|25.9|26.21|25.91|26.13|25.83|118
1641778800000|2022-01-10 01:40:00|26.21|25.91|26.09|25.79|26.21|25.91|26.08|25.78|79
1641779100000|2022-01-10 01:45:00|26.1|25.8|26.13|25.83|26.14|25.84|26.09|25.79|62
1641779400000|2022-01-10 01:50:00|26.14|25.84|26.19|25.89|26.19|25.89|26.14|25.84|80
1641779700000|2022-01-10 01:55:00|26.18|25.88|26.23|25.93|26.24|25.94|26.18|25.88|54
1641780000000|2022-01-10 02:00:00|26.24|25.94|26.22|25.92|26.26|25.96|26.21|25.91|70
1641780300000|2022-01-10 02:05:00|26.21|25.91|26.17|25.87|26.21|25.91|26.15|25.85|49
1641780600000|2022-01-10 02:10:00|26.18|25.88|26.14|25.84|26.18|25.88|26.11|25.81|73
1641780900000|2022-01-10 02:15:00|26.13|25.83|26.15|25.85|26.16|25.86|26.06|25.76|121
1641781200000|2022-01-10 02:20:00|26.14|25.84|26.22|25.92|26.23|25.93|26.14|25.84|71
1641781500000|2022-01-10 02:25:00|26.23|25.93|26.28|25.98|26.29|25.99|26.21|25.91|64
1641781800000|2022-01-10 02:30:00|26.27|25.97|26.28|25.98|26.29|25.99|26.22|25.92|88
1641782100000|2022-01-10 02:35:00|26.27|25.97|26.27|25.97|26.31|26.01|26.27|25.97|73
1641782400000|2022-01-10 02:40:00|26.26|25.96|26.35|26.05|26.35|26.05|26.26|25.96|162
1641782700000|2022-01-10 02:45:00|26.36|26.06|26.36|26.06|26.37|26.07|26.34|26.04|57
1641783000000|2022-01-10 02:50:00|26.37|26.07|26.32|26.02|26.37|26.07|26.28|25.98|75
1641783300000|2022-01-10 02:55:00|26.33|26.03|26.29|25.99|26.33|26.03|26.29|25.99|39
1641783600000|2022-01-10 03:00:00|26.28|25.98|26.3|26|26.31|26.01|26.26|25.96|71
1641783900000|2022-01-10 03:05:00|26.29|25.99|26.26|25.96|26.33|26.03|26.26|25.96|73
1641784200000|2022-01-10 03:10:00|26.27|25.97|26.28|25.98|26.29|25.99|26.25|25.95|78
1641784500000|2022-01-10 03:15:00|26.29|25.99|26.23|25.93|26.29|25.99|26.23|25.93|39
1641784800000|2022-01-10 03:20:00|26.22|25.92|26.25|25.95|26.3|26|26.22|25.92|54
1641785100000|2022-01-10 03:25:00|26.26|25.96|26.28|25.98|26.3|26|26.25|25.95|67
1641785400000|2022-01-10 03:30:00|26.29|25.99|26.3|26|26.32|26.02|26.29|25.99|50
1641785700000|2022-01-10 03:35:00|26.31|26.01|26.31|26.01|26.34|26.04|26.3|26|91
1641786000000|2022-01-10 03:40:00|26.32|26.02|26.3|26|26.32|26.02|26.28|25.98|53
1641786300000|2022-01-10 03:45:00|26.29|25.99|26.31|26.01|26.33|26.03|26.28|25.98|80
1641786600000|2022-01-10 03:50:00|26.32|26.02|26.33|26.03|26.33|26.03|26.3|26|90
1641786900000|2022-01-10 03:55:00|26.34|26.04|26.32|26.02|26.36|26.06|26.32|26.02|59
1641787200000|2022-01-10 04:00:00|26.33|26.03|26.32|26.02|26.34|26.04|26.31|26.01|76
1641787500000|2022-01-10 04:05:00|26.31|26.01|26.32|26.02|26.33|26.03|26.3|26|118
1641787800000|2022-01-10 04:10:00|26.33|26.03|26.34|26.04|26.34|26.04|26.3|26|63
1641788100000|2022-01-10 04:15:00|26.35|26.05|26.43|26.13|26.46|26.16|26.35|26.05|82
1641788400000|2022-01-10 04:20:00|26.44|26.14|26.46|26.16|26.48|26.18|26.43|26.13|101
1641788700000|2022-01-10 04:25:00|26.45|26.15|26.46|26.16|26.47|26.17|26.43|26.13|79
1641789000000|2022-01-10 04:30:00|26.47|26.17|26.47|26.17|26.48|26.18|26.45|26.15|44
1641789300000|2022-01-10 04:35:00|26.46|26.16|26.49|26.19|26.49|26.19|26.46|26.16|46
1641789600000|2022-01-10 04:40:00|26.48|26.18|26.44|26.14|26.49|26.19|26.42|26.12|40
1641789900000|2022-01-10 04:45:00|26.45|26.15|26.51|26.21|26.51|26.21|26.44|26.14|67
1641790200000|2022-01-10 04:50:00|26.52|26.22|26.49|26.19|26.53|26.23|26.48|26.18|58
1641790500000|2022-01-10 04:55:00|26.48|26.18|26.51|26.21|26.53|26.23|26.48|26.18|50
1641790800000|2022-01-10 05:00:00|26.5|26.2|26.5|26.2|26.55|26.25|26.49|26.19|51
1641791100000|2022-01-10 05:05:00|26.51|26.21|26.48|26.18|26.52|26.22|26.48|26.18|54
1641791400000|2022-01-10 05:10:00|26.47|26.17|26.41|26.11|26.48|26.18|26.41|26.11|95
1641791700000|2022-01-10 05:15:00|26.42|26.12|26.43|26.13|26.44|26.14|26.4|26.1|59
1641792000000|2022-01-10 05:20:00|26.44|26.14|26.47|26.17|26.47|26.17|26.41|26.11|86
1641792300000|2022-01-10 05:25:00|26.46|26.16|26.44|26.14|26.48|26.18|26.44|26.14|89
1641792600000|2022-01-10 05:30:00|26.45|26.15|26.4|26.1|26.47|26.17|26.4|26.1|66
1641792900000|2022-01-10 05:35:00|26.41|26.11|26.4|26.1|26.42|26.12|26.39|26.09|105
1641793200000|2022-01-10 05:40:00|26.39|26.09|26.36|26.06|26.4|26.1|26.36|26.06|65
1641793500000|2022-01-10 05:45:00|26.37|26.07|26.36|26.06|26.38|26.08|26.35|26.05|38
1641793800000|2022-01-10 05:50:00|26.37|26.07|26.41|26.11|26.41|26.11|26.37|26.07|67
1641794100000|2022-01-10 05:55:00|26.4|26.1|26.41|26.11|26.43|26.13|26.38|26.08|48
1641794400000|2022-01-10 06:00:00|26.4|26.1|26.41|26.11|26.42|26.12|26.37|26.07|80
1641794700000|2022-01-10 06:05:00|26.4|26.1|26.33|26.03|26.41|26.11|26.32|26.02|84
1641795000000|2022-01-10 06:10:00|26.34|26.04|26.3|26|26.36|26.06|26.28|25.98|45
1641795300000|2022-01-10 06:15:00|26.31|26.01|26.23|25.93|26.31|26.01|26.22|25.92|43
1641795600000|2022-01-10 06:20:00|26.24|25.94|26.22|25.92|26.27|25.97|26.21|25.91|68
1641795900000|2022-01-10 06:25:00|26.23|25.93|26.22|25.92|26.23|25.93|26.15|25.85|117
1641796200000|2022-01-10 06:30:00|26.23|25.93|26.25|25.95|26.26|25.96|26.2|25.9|93
1641796500000|2022-01-10 06:35:00|26.26|25.96|26.18|25.88|26.29|25.99|26.17|25.87|87
1641796800000|2022-01-10 06:40:00|26.19|25.89|26.2|25.9|26.21|25.91|26.17|25.87|98
1641797100000|2022-01-10 06:45:00|26.19|25.89|26.18|25.88|26.22|25.92|26.17|25.87|80
1641797400000|2022-01-10 06:50:00|26.17|25.87|26.15|25.85|26.2|25.9|26.15|25.85|62
1641797700000|2022-01-10 06:55:00|26.16|25.86|26.15|25.85|26.17|25.87|26.14|25.84|44
1641798000000|2022-01-10 07:00:00|26.14|25.84|26.2|25.9|26.24|25.94|26.13|25.83|87
1641798300000|2022-01-10 07:05:00|26.21|25.91|26.24|25.94|26.25|25.95|26.2|25.9|66
1641798600000|2022-01-10 07:10:00|26.23|25.93|26.23|25.93|26.24|25.94|26.2|25.9|87
1641798900000|2022-01-10 07:15:00|26.24|25.94|26.16|25.86|26.24|25.94|26.16|25.86|57
1641799200000|2022-01-10 07:20:00|26.17|25.87|26.2|25.9|26.2|25.9|26.15|25.85|55
1641799500000|2022-01-10 07:25:00|26.21|25.91|26.22|25.92|26.22|25.92|26.18|25.88|71
1641799800000|2022-01-10 07:30:00|26.21|25.91|26.18|25.88|26.23|25.93|26.18|25.88|36
1641800100000|2022-01-10 07:35:00|26.17|25.87|26.17|25.87|26.19|25.89|26.17|25.87|59
1641800400000|2022-01-10 07:40:00|26.16|25.86|26.17|25.87|26.19|25.89|26.15|25.85|48
1641800700000|2022-01-10 07:45:00|26.18|25.88|26.19|25.89|26.2|25.9|26.14|25.84|117
1641801000000|2022-01-10 07:50:00|26.18|25.88|26.23|25.93|26.24|25.94|26.17|25.87|56
1641801300000|2022-01-10 07:55:00|26.24|25.94|26.26|25.96|26.27|25.97|26.23|25.93|33
1641801600000|2022-01-10 08:00:00|26.27|25.97|26.26|25.96|26.3|26|26.24|25.94|86
1641801900000|2022-01-10 08:05:00|26.25|25.95|26.22|25.92|26.26|25.96|26.21|25.91|84
1641802200000|2022-01-10 08:10:00|26.23|25.93|26.2|25.9|26.27|25.97|26.18|25.88|77
1641802500000|2022-01-10 08:15:00|26.19|25.89|26.17|25.87|26.22|25.92|26.16|25.86|95
1641802800000|2022-01-10 08:20:00|26.16|25.86|26.17|25.87|26.18|25.88|26.12|25.82|90
1641803100000|2022-01-10 08:25:00|26.16|25.86|26.18|25.88|26.19|25.89|26.14|25.84|111
1641803400000|2022-01-10 08:30:00|26.19|25.89|26.15|25.85|26.19|25.89|26.15|25.85|99
1641803700000|2022-01-10 08:35:00|26.16|25.86|26.03|25.73|26.16|25.86|26.03|25.73|140
1641804000000|2022-01-10 08:40:00|26.04|25.74|26.04|25.74|26.07|25.77|26.03|25.73|63
1641804300000|2022-01-10 08:45:00|26.05|25.75|26.11|25.81|26.14|25.84|26.03|25.73|85
1641804600000|2022-01-10 08:50:00|26.12|25.82|26.03|25.73|26.12|25.82|26.02|25.72|91
1641804900000|2022-01-10 08:55:00|26.02|25.72|26.05|25.75|26.07|25.77|26.02|25.72|46
1641805200000|2022-01-10 09:00:00|26.04|25.74|26.03|25.73|26.07|25.77|26.02|25.72|58
1641805500000|2022-01-10 09:05:00|26.02|25.72|25.96|25.66|26.03|25.73|25.95|25.65|104
1641805800000|2022-01-10 09:10:00|25.95|25.65|26|25.7|26.02|25.72|25.95|25.65|60
1641806100000|2022-01-10 09:15:00|26.01|25.71|26.09|25.79|26.09|25.79|26|25.7|57
1641806400000|2022-01-10 09:20:00|26.1|25.8|26.15|25.85|26.15|25.85|26.09|25.79|66
1641806700000|2022-01-10 09:25:00|26.14|25.84|26.18|25.88|26.19|25.89|26.12|25.82|86
1641807000000|2022-01-10 09:30:00|26.17|25.87|26.18|25.88|26.2|25.9|26.16|25.86|54
1641807300000|2022-01-10 09:35:00|26.17|25.87|26.11|25.81|26.18|25.88|26.11|25.81|53
1641807600000|2022-01-10 09:40:00|26.1|25.8|26.12|25.82|26.13|25.83|26.09|25.79|32
1641807900000|2022-01-10 09:45:00|26.11|25.81|26.11|25.81|26.14|25.84|26.09|25.79|49
1641808200000|2022-01-10 09:50:00|26.12|25.82|26.08|25.78|26.16|25.86|26.08|25.78|35
1641808500000|2022-01-10 09:55:00|26.09|25.79|26.08|25.78|26.11|25.81|26.07|25.77|36
1641808800000|2022-01-10 10:00:00|26.09|25.79|26.05|25.75|26.09|25.79|26.01|25.71|65
1641809100000|2022-01-10 10:05:00|26.06|25.76|26.04|25.74|26.07|25.77|26.03|25.73|81
1641809400000|2022-01-10 10:10:00|26.03|25.73|26.12|25.82|26.12|25.82|26.03|25.73|56
1641809700000|2022-01-10 10:15:00|26.11|25.81|26.17|25.87|26.17|25.87|26.09|25.79|59
1641810000000|2022-01-10 10:20:00|26.16|25.86|26.12|25.82|26.2|25.9|26.12|25.82|63
1641810300000|2022-01-10 10:25:00|26.13|25.83|26.15|25.85|26.16|25.86|26.11|25.81|85
1641810600000|2022-01-10 10:30:00|26.14|25.84|26.19|25.89|26.2|25.9|26.12|25.82|82
1641810900000|2022-01-10 10:35:00|26.18|25.88|26.17|25.87|26.19|25.89|26.16|25.86|66
1641811200000|2022-01-10 10:40:00|26.18|25.88|26.14|25.84|26.18|25.88|26.14|25.84|35
1641811500000|2022-01-10 10:45:00|26.15|25.85|26.15|25.85|26.17|25.87|26.12|25.82|73
1641811800000|2022-01-10 10:50:00|26.16|25.86|26.1|25.8|26.16|25.86|26.09|25.79|53
1641812100000|2022-01-10 10:55:00|26.11|25.81|26.09|25.79|26.12|25.82|26.08|25.78|62
1641812400000|2022-01-10 11:00:00|26.1|25.8|26.01|25.71|26.1|25.8|26|25.7|95
1641812700000|2022-01-10 11:05:00|26.02|25.72|25.99|25.69|26.05|25.75|25.99|25.69|83
1641813000000|2022-01-10 11:10:00|26|25.7|26.05|25.75|26.08|25.78|25.95|25.65|130
1641813300000|2022-01-10 11:15:00|26.06|25.76|26.1|25.8|26.11|25.81|26.01|25.71|103
1641813600000|2022-01-10 11:20:00|26.11|25.81|26.05|25.75|26.11|25.81|26.02|25.72|103
1641813900000|2022-01-10 11:25:00|26.04|25.74|26.02|25.72|26.04|25.74|25.98|25.68|101
1641814200000|2022-01-10 11:30:00|26.01|25.71|26.05|25.75|26.06|25.76|25.98|25.68|88
1641814500000|2022-01-10 11:35:00|26.04|25.74|26.03|25.73|26.06|25.76|26.02|25.72|44
1641814800000|2022-01-10 11:40:00|26.04|25.74|26|25.7|26.04|25.74|25.98|25.68|67
1641815100000|2022-01-10 11:45:00|25.99|25.69|25.98|25.68|26.02|25.72|25.97|25.67|62
1641815400000|2022-01-10 11:50:00|25.97|25.67|25.92|25.62|26|25.7|25.92|25.62|78
1641815700000|2022-01-10 11:55:00|25.93|25.63|25.94|25.64|25.94|25.64|25.88|25.58|119
1641816000000|2022-01-10 12:00:00|25.93|25.63|25.8|25.5|25.98|25.68|25.8|25.5|138
1641816300000|2022-01-10 12:05:00|25.79|25.49|25.87|25.57|25.89|25.59|25.79|25.49|129
1641816600000|2022-01-10 12:10:00|25.86|25.56|25.71|25.41|25.87|25.57|25.68|25.38|142
1641816900000|2022-01-10 12:15:00|25.7|25.4|25.78|25.48|25.79|25.49|25.64|25.34|171
1641817200000|2022-01-10 12:20:00|25.77|25.47|25.76|25.46|25.78|25.48|25.71|25.41|126
1641817500000|2022-01-10 12:25:00|25.75|25.45|25.78|25.48|25.83|25.53|25.74|25.44|111
1641817800000|2022-01-10 12:30:00|25.77|25.47|25.7|25.4|25.81|25.51|25.68|25.38|142
1641818100000|2022-01-10 12:35:00|25.69|25.39|25.67|25.37|25.7|25.4|25.63|25.33|135
1641818400000|2022-01-10 12:40:00|25.66|25.36|25.62|25.32|25.69|25.39|25.62|25.32|85
1641818700000|2022-01-10 12:45:00|25.63|25.33|25.56|25.26|25.67|25.37|25.54|25.24|166
1641819000000|2022-01-10 12:50:00|25.55|25.25|25.5|25.2|25.55|25.25|25.39|25.09|177
1641819300000|2022-01-10 12:55:00|25.51|25.21|25.41|25.11|25.51|25.21|25.39|25.09|169
1641819600000|2022-01-10 13:00:00|25.4|25.1|25.54|25.24|25.54|25.24|25.4|25.1|166
1641819900000|2022-01-10 13:05:00|25.53|25.23|25.51|25.21|25.58|25.28|25.49|25.19|138
1641820200000|2022-01-10 13:10:00|25.5|25.2|25.43|25.13|25.51|25.21|25.42|25.12|120
1641820500000|2022-01-10 13:15:00|25.44|25.14|25.5|25.2|25.51|25.21|25.36|25.06|127
1641820800000|2022-01-10 13:20:00|25.51|25.21|25.38|25.08|25.51|25.21|25.38|25.08|114
1641821100000|2022-01-10 13:25:00|25.39|25.09|25.42|25.12|25.43|25.13|25.38|25.08|152
1641821400000|2022-01-10 13:30:00|25.43|25.13|25.43|25.13|25.5|25.2|25.41|25.11|113
1641821700000|2022-01-10 13:35:00|25.44|25.14|25.5|25.2|25.5|25.2|25.4|25.1|103
1641822000000|2022-01-10 13:40:00|25.49|25.19|25.38|25.08|25.5|25.2|25.38|25.08|132
1641822300000|2022-01-10 13:45:00|25.39|25.09|25.38|25.08|25.4|25.1|25.35|25.05|106
1641822600000|2022-01-10 13:50:00|25.37|25.07|25.38|25.08|25.39|25.09|25.34|25.04|84
1641822900000|2022-01-10 13:55:00|25.39|25.09|25.38|25.08|25.41|25.11|25.36|25.06|111
1641823200000|2022-01-10 14:00:00|25.37|25.07|25.3|25|25.4|25.1|25.28|24.98|117
1641823500000|2022-01-10 14:05:00|25.29|24.99|25.11|24.81|25.33|25.03|25.02|24.72|218
1641823800000|2022-01-10 14:10:00|25.1|24.8|25.06|24.76|25.12|24.82|24.96|24.66|206
1641824100000|2022-01-10 14:15:00|25.07|24.77|24.59|24.29|25.07|24.77|24.45|24.15|316
1641824400000|2022-01-10 14:20:00|24.58|24.28|24.21|23.91|24.64|24.34|24.16|23.86|369
1641824700000|2022-01-10 14:25:00|24.23|23.93|24.27|23.97|24.36|24.06|24.14|23.84|314
1641825000000|2022-01-10 14:30:00|24.28|23.98|24.14|23.84|24.32|24.02|24.13|23.83|271
1641825300000|2022-01-10 14:35:00|24.13|23.83|24.26|23.96|24.26|23.96|24.09|23.79|299
1641825600000|2022-01-10 14:40:00|24.27|23.97|24.83|24.53|24.97|24.67|24.26|23.96|340
1641825900000|2022-01-10 14:45:00|24.84|24.54|24.9|24.6|24.92|24.62|24.71|24.41|369
1641826200000|2022-01-10 14:50:00|24.91|24.61|24.87|24.57|25.08|24.78|24.85|24.55|359
1641826500000|2022-01-10 14:55:00|24.86|24.56|24.77|24.47|24.87|24.57|24.68|24.38|306
1641826800000|2022-01-10 15:00:00|24.78|24.48|24.52|24.22|24.82|24.52|24.51|24.21|298
1641827100000|2022-01-10 15:05:00|24.53|24.23|24.63|24.33|24.73|24.43|24.52|24.22|266
1641827400000|2022-01-10 15:10:00|24.62|24.32|24.53|24.23|24.63|24.33|24.52|24.22|207
1641827700000|2022-01-10 15:15:00|24.52|24.22|24.43|24.13|24.59|24.29|24.42|24.12|222
1641828000000|2022-01-10 15:20:00|24.42|24.12|24.57|24.27|24.59|24.29|24.4|24.1|208
1641828300000|2022-01-10 15:25:00|24.56|24.26|24.54|24.24|24.64|24.34|24.52|24.22|182
1641828600000|2022-01-10 15:30:00|24.53|24.23|24.7|24.4|24.75|24.45|24.5|24.2|160
1641828900000|2022-01-10 15:35:00|24.71|24.41|24.79|24.49|24.82|24.52|24.66|24.36|225
1641829200000|2022-01-10 15:40:00|24.8|24.5|24.69|24.39|24.81|24.51|24.69|24.39|176
1641829500000|2022-01-10 15:45:00|24.7|24.4|24.69|24.39|24.72|24.42|24.63|24.33|186
1641829800000|2022-01-10 15:50:00|24.68|24.38|24.73|24.43|24.75|24.45|24.62|24.32|193
1641830100000|2022-01-10 15:55:00|24.72|24.42|24.79|24.49|24.81|24.51|24.68|24.38|143
1641830400000|2022-01-10 16:00:00|24.78|24.48|24.72|24.42|24.79|24.49|24.63|24.33|181
1641830700000|2022-01-10 16:05:00|24.73|24.43|24.77|24.47|24.78|24.48|24.65|24.35|177
1641831000000|2022-01-10 16:10:00|24.76|24.46|24.92|24.62|24.92|24.62|24.75|24.45|130
1641831300000|2022-01-10 16:15:00|24.91|24.61|25.23|24.93|25.36|25.06|24.82|24.52|281
1641831600000|2022-01-10 16:20:00|25.24|24.94|25.26|24.96|25.33|25.03|25.18|24.88|271
1641831900000|2022-01-10 16:25:00|25.25|24.95|25.25|24.95|25.29|24.99|25.2|24.9|170
1641832200000|2022-01-10 16:30:00|25.24|24.94|25.12|24.82|25.24|24.94|25.11|24.81|172
1641832500000|2022-01-10 16:35:00|25.11|24.81|25.22|24.92|25.24|24.94|25.09|24.79|165
1641832800000|2022-01-10 16:40:00|25.21|24.91|25.18|24.88|25.29|24.99|25.14|24.84|201
1641833100000|2022-01-10 16:45:00|25.17|24.87|25.13|24.83|25.18|24.88|25.11|24.81|113
1641833400000|2022-01-10 16:50:00|25.12|24.82|25.15|24.85|25.2|24.9|25.1|24.8|110
1641833700000|2022-01-10 16:55:00|25.16|24.86|25.21|24.91|25.21|24.91|25.14|24.84|130
1641834000000|2022-01-10 17:00:00|25.2|24.9|25.14|24.84|25.31|25.01|25.11|24.81|173
1641834300000|2022-01-10 17:05:00|25.15|24.85|25.08|24.78|25.15|24.85|25.06|24.76|162
1641834600000|2022-01-10 17:10:00|25.09|24.79|25.04|24.74|25.12|24.82|25.04|24.74|151
1641834900000|2022-01-10 17:15:00|25.03|24.73|24.95|24.65|25.04|24.74|24.94|24.64|109
1641835200000|2022-01-10 17:20:00|24.96|24.66|24.94|24.64|24.98|24.68|24.9|24.6|144
1641835500000|2022-01-10 17:25:00|24.95|24.65|24.48|24.18|24.95|24.65|24.33|24.03|394
1641835800000|2022-01-10 17:30:00|24.49|24.19|24.33|24.03|24.49|24.19|24.23|23.93|291
1641836100000|2022-01-10 17:35:00|24.34|24.04|24.3|24|24.38|24.08|24.23|23.93|226
1641836400000|2022-01-10 17:40:00|24.29|23.99|24.34|24.04|24.51|24.21|24.27|23.97|241
1641836700000|2022-01-10 17:45:00|24.33|24.03|24.45|24.15|24.67|24.37|24.31|24.01|305
1641837000000|2022-01-10 17:50:00|24.46|24.16|24.62|24.32|24.76|24.46|24.45|24.15|207
1641837300000|2022-01-10 17:55:00|24.63|24.33|24.49|24.19|24.66|24.36|24.48|24.18|182
1641837600000|2022-01-10 18:00:00|24.5|24.2|24.48|24.18|24.57|24.27|24.46|24.16|179
1641837900000|2022-01-10 18:05:00|24.47|24.17|24.5|24.2|24.56|24.26|24.47|24.17|154
1641838200000|2022-01-10 18:10:00|24.49|24.19|24.59|24.29|24.6|24.3|24.48|24.18|153
1641838500000|2022-01-10 18:15:00|24.6|24.3|24.65|24.35|24.67|24.37|24.51|24.21|160
1641838800000|2022-01-10 18:20:00|24.64|24.34|24.65|24.35|24.66|24.36|24.57|24.27|96
1641839100000|2022-01-10 18:25:00|24.66|24.36|24.58|24.28|24.68|24.38|24.57|24.27|132
1641839400000|2022-01-10 18:30:00|24.57|24.27|24.62|24.32|24.76|24.46|24.55|24.25|208
1641839700000|2022-01-10 18:35:00|24.63|24.33|24.67|24.37|24.7|24.4|24.62|24.32|152
1641840000000|2022-01-10 18:40:00|24.68|24.38|24.74|24.44|24.78|24.48|24.66|24.36|113
1641840300000|2022-01-10 18:45:00|24.73|24.43|24.73|24.43|24.74|24.44|24.68|24.38|139
1641840600000|2022-01-10 18:50:00|24.74|24.44|24.74|24.44|24.83|24.53|24.73|24.43|123
1641840900000|2022-01-10 18:55:00|24.75|24.45|24.7|24.4|24.79|24.49|24.68|24.38|118
1641841200000|2022-01-10 19:00:00|24.69|24.39|24.62|24.32|24.7|24.4|24.61|24.31|118
1641841500000|2022-01-10 19:05:00|24.61|24.31|24.76|24.46|24.77|24.47|24.59|24.29|116
1641841800000|2022-01-10 19:10:00|24.75|24.45|24.77|24.47|24.8|24.5|24.7|24.4|118
1641842100000|2022-01-10 19:15:00|24.76|24.46|24.77|24.47|24.85|24.55|24.75|24.45|119
1641842400000|2022-01-10 19:20:00|24.76|24.46|24.69|24.39|24.77|24.47|24.68|24.38|155
1641842700000|2022-01-10 19:25:00|24.68|24.38|24.74|24.44|24.76|24.46|24.67|24.37|134
1641843000000|2022-01-10 19:30:00|24.73|24.43|24.7|24.4|24.74|24.44|24.66|24.36|127
1641843300000|2022-01-10 19:35:00|24.69|24.39|24.78|24.48|24.79|24.49|24.69|24.39|117
1641843600000|2022-01-10 19:40:00|24.77|24.47|24.71|24.41|24.81|24.51|24.71|24.41|143
1641843900000|2022-01-10 19:45:00|24.72|24.42|24.67|24.37|24.75|24.45|24.67|24.37|122
1641844200000|2022-01-10 19:50:00|24.66|24.36|24.58|24.28|24.66|24.36|24.54|24.24|173
1641844500000|2022-01-10 19:55:00|24.59|24.29|24.57|24.27|24.64|24.34|24.55|24.25|104
1641844800000|2022-01-10 20:00:00|24.58|24.28|24.53|24.23|24.66|24.36|24.53|24.23|137
1641845100000|2022-01-10 20:05:00|24.54|24.24|24.57|24.27|24.57|24.27|24.44|24.14|146
1641845400000|2022-01-10 20:10:00|24.58|24.28|24.5|24.2|24.63|24.33|24.5|24.2|151
1641845700000|2022-01-10 20:15:00|24.51|24.21|24.59|24.29|24.65|24.35|24.48|24.18|129
1641846000000|2022-01-10 20:20:00|24.6|24.3|24.64|24.34|24.66|24.36|24.57|24.27|128
1641846300000|2022-01-10 20:25:00|24.65|24.35|24.66|24.36|24.7|24.4|24.61|24.31|135
1641846600000|2022-01-10 20:30:00|24.65|24.35|24.77|24.47|24.78|24.48|24.59|24.29|147
1641846900000|2022-01-10 20:35:00|24.78|24.48|24.81|24.51|24.84|24.54|24.75|24.45|140
1641847200000|2022-01-10 20:40:00|24.82|24.52|24.83|24.53|24.92|24.62|24.77|24.47|132
1641847500000|2022-01-10 20:45:00|24.82|24.52|24.92|24.62|24.93|24.63|24.82|24.52|169
1641847800000|2022-01-10 20:50:00|24.91|24.61|24.9|24.6|24.91|24.61|24.85|24.55|118
1641848100000|2022-01-10 20:55:00|24.91|24.61|24.98|24.68|25.03|24.73|24.91|24.61|120
1641848400000|2022-01-10 21:00:00|24.99|24.69|25.03|24.73|25.06|24.76|24.95|24.65|169
1641848700000|2022-01-10 21:05:00|25.02|24.72|24.96|24.66|25.11|24.81|24.96|24.66|160
1641849000000|2022-01-10 21:10:00|24.97|24.67|25.05|24.75|25.05|24.75|24.95|24.65|98
1641849300000|2022-01-10 21:15:00|25.04|24.74|24.96|24.66|25.05|24.75|24.96|24.66|78
1641849600000|2022-01-10 21:20:00|24.97|24.67|24.97|24.67|25|24.7|24.94|24.64|87
1641849900000|2022-01-10 21:25:00|24.96|24.66|25.08|24.78|25.08|24.78|24.94|24.64|116
1641850200000|2022-01-10 21:30:00|25.07|24.77|25.02|24.72|25.08|24.78|25.02|24.72|143
1641850500000|2022-01-10 21:35:00|25.03|24.73|25.03|24.73|25.04|24.74|25|24.7|89
1641850800000|2022-01-10 21:40:00|25.04|24.74|25|24.7|25.05|24.75|24.99|24.69|95
1641851100000|2022-01-10 21:45:00|24.99|24.69|24.99|24.69|25.03|24.73|24.99|24.69|119
1641851400000|2022-01-10 21:50:00|24.98|24.68|25.01|24.71|25.04|24.74|24.95|24.65|126
1641851700000|2022-01-10 21:55:00|25|24.7|25.02|24.72|25.04|24.74|24.99|24.69|113
1641852000000|2022-01-10 22:00:00|25.03|24.73|25.04|24.74|25.08|24.78|25.02|24.72|89
1641852300000|2022-01-10 22:05:00|25.05|24.75|25.02|24.72|25.06|24.76|25.01|24.71|88
1641852600000|2022-01-10 22:10:00|25.01|24.71|25.1|24.8|25.12|24.82|25.01|24.71|80
1641852900000|2022-01-10 22:15:00|25.09|24.79|25.03|24.73|25.11|24.81|25.02|24.72|106
1641853200000|2022-01-10 22:20:00|25.02|24.72|25.06|24.76|25.1|24.8|25.01|24.71|113
1641853500000|2022-01-10 22:25:00|25.07|24.77|25.11|24.81|25.14|24.84|25.05|24.75|92
1641853800000|2022-01-10 22:30:00|25.1|24.8|25.09|24.79|25.11|24.81|25.09|24.79|56
1641854100000|2022-01-10 22:35:00|25.1|24.8|25.1|24.8|25.12|24.82|25.1|24.8|29
1641854400000|2022-01-10 22:40:00|25.09|24.79|25.14|24.84|25.16|24.86|25.09|24.79|52
1641854700000|2022-01-10 22:45:00|25.13|24.83|25.11|24.81|25.13|24.83|25.08|24.78|79
1641855000000|2022-01-10 22:50:00|25.1|24.8|25.08|24.78|25.11|24.81|25.06|24.76|71
1641855300000|2022-01-10 22:55:00|25.07|24.77|25.11|24.81|25.13|24.83|25.07|24.77|71
1641855600000|2022-01-10 23:00:00|25.12|24.82|25.14|24.84|25.16|24.86|25.07|24.77|69
1641855900000|2022-01-10 23:05:00|25.15|24.85|25.24|24.94|25.24|24.94|25.15|24.85|51
1641856200000|2022-01-10 23:10:00|25.23|24.93|25.25|24.95|25.27|24.97|25.23|24.93|79
1641856500000|2022-01-10 23:15:00|25.24|24.94|25.32|25.02|25.32|25.02|25.23|24.93|83
1641856800000|2022-01-10 23:20:00|25.31|25.01|25.46|25.16|25.49|25.19|25.3|25|115
1641857100000|2022-01-10 23:25:00|25.45|25.15|25.51|25.21|25.52|25.22|25.43|25.13|91
1641857400000|2022-01-10 23:30:00|25.52|25.22|25.51|25.21|25.56|25.26|25.5|25.2|90
1641857700000|2022-01-10 23:35:00|25.5|25.2|25.43|25.13|25.53|25.23|25.43|25.13|65
1641858000000|2022-01-10 23:40:00|25.44|25.14|25.46|25.16|25.48|25.18|25.42|25.12|78
1641858300000|2022-01-10 23:45:00|25.47|25.17|25.45|25.15|25.47|25.17|25.39|25.09|99
1641858600000|2022-01-10 23:50:00|25.44|25.14|25.42|25.12|25.48|25.18|25.41|25.11|111
1641858900000|2022-01-10 23:55:00|25.41|25.11|25.45|25.15|25.48|25.18|25.41|25.11|87
1641859200000|2022-01-11 00:00:00|25.44|25.14|25.41|25.11|25.49|25.19|25.35|25.05|161
1641859500000|2022-01-11 00:05:00|25.42|25.12|25.36|25.06|25.43|25.13|25.32|25.02|148
1641859800000|2022-01-11 00:10:00|25.37|25.07|25.38|25.08|25.42|25.12|25.34|25.04|124
1641860100000|2022-01-11 00:15:00|25.37|25.07|25.3|25|25.38|25.08|25.29|24.99|112
1641860400000|2022-01-11 00:20:00|25.31|25.01|25.34|25.04|25.36|25.06|25.26|24.96|118
1641860700000|2022-01-11 00:25:00|25.35|25.05|25.35|25.05|25.4|25.1|25.35|25.05|109
1641861000000|2022-01-11 00:30:00|25.36|25.06|25.41|25.11|25.42|25.12|25.31|25.01|130
1641861300000|2022-01-11 00:35:00|25.4|25.1|25.32|25.02|25.4|25.1|25.3|25|127
1641861600000|2022-01-11 00:40:00|25.33|25.03|25.32|25.02|25.33|25.03|25.29|24.99|104
1641861900000|2022-01-11 00:45:00|25.31|25.01|25.43|25.13|25.43|25.13|25.31|25.01|136
1641862200000|2022-01-11 00:50:00|25.44|25.14|25.45|25.15|25.45|25.15|25.4|25.1|122
1641862500000|2022-01-11 00:55:00|25.44|25.14|25.33|25.03|25.45|25.15|25.32|25.02|95
1641862800000|2022-01-11 01:00:00|25.32|25.02|25.35|25.05|25.36|25.06|25.3|25|96
1641863100000|2022-01-11 01:05:00|25.34|25.04|25.4|25.1|25.41|25.11|25.34|25.04|109
1641863400000|2022-01-11 01:10:00|25.39|25.09|25.36|25.06|25.41|25.11|25.34|25.04|114
1641863700000|2022-01-11 01:15:00|25.35|25.05|25.46|25.16|25.47|25.17|25.32|25.02|104
1641864000000|2022-01-11 01:20:00|25.47|25.17|25.48|25.18|25.5|25.2|25.45|25.15|102
1641864300000|2022-01-11 01:25:00|25.49|25.19|25.53|25.23|25.53|25.23|25.48|25.18|71
1641864600000|2022-01-11 01:30:00|25.52|25.22|25.6|25.3|25.62|25.32|25.51|25.21|133
1641864900000|2022-01-11 01:35:00|25.59|25.29|25.58|25.28|25.61|25.31|25.57|25.27|108
1641865200000|2022-01-11 01:40:00|25.57|25.27|25.55|25.25|25.59|25.29|25.54|25.24|93
1641865500000|2022-01-11 01:45:00|25.54|25.24|25.49|25.19|25.54|25.24|25.49|25.19|118
1641865800000|2022-01-11 01:50:00|25.5|25.2|25.49|25.19|25.5|25.2|25.47|25.17|60
1641866100000|2022-01-11 01:55:00|25.5|25.2|25.56|25.26|25.56|25.26|25.49|25.19|87
1641866400000|2022-01-11 02:00:00|25.57|25.27|25.49|25.19|25.59|25.29|25.49|25.19|119
1641866700000|2022-01-11 02:05:00|25.5|25.2|25.52|25.22|25.54|25.24|25.47|25.17|85
1641867000000|2022-01-11 02:10:00|25.51|25.21|25.47|25.17|25.54|25.24|25.46|25.16|87
1641867300000|2022-01-11 02:15:00|25.48|25.18|25.54|25.24|25.54|25.24|25.47|25.17|109
1641867600000|2022-01-11 02:20:00|25.53|25.23|25.61|25.31|25.63|25.33|25.53|25.23|91
1641867900000|2022-01-11 02:25:00|25.62|25.32|25.65|25.35|25.65|25.35|25.61|25.31|88
1641868200000|2022-01-11 02:30:00|25.63|25.33|25.7|25.4|25.7|25.4|25.61|25.31|92
1641868500000|2022-01-11 02:35:00|25.69|25.39|25.67|25.37|25.69|25.39|25.65|25.35|67
1641868800000|2022-01-11 02:40:00|25.68|25.38|25.68|25.38|25.68|25.38|25.63|25.33|85
1641869100000|2022-01-11 02:45:00|25.69|25.39|25.73|25.43|25.75|25.45|25.67|25.37|85
1641869400000|2022-01-11 02:50:00|25.74|25.44|25.69|25.39|25.77|25.47|25.68|25.38|86
1641869700000|2022-01-11 02:55:00|25.7|25.4|25.67|25.37|25.7|25.4|25.63|25.33|72
1641870000000|2022-01-11 03:00:00|25.68|25.38|25.64|25.34|25.7|25.4|25.62|25.32|74
1641870300000|2022-01-11 03:05:00|25.65|25.35|25.64|25.34|25.67|25.37|25.63|25.33|40
1641870600000|2022-01-11 03:10:00|25.65|25.35|25.65|25.35|25.67|25.37|25.63|25.33|72
1641870900000|2022-01-11 03:15:00|25.64|25.34|25.71|25.41|25.72|25.42|25.64|25.34|80
1641871200000|2022-01-11 03:20:00|25.7|25.4|25.7|25.4|25.72|25.42|25.67|25.37|82
1641871500000|2022-01-11 03:25:00|25.69|25.39|25.7|25.4|25.73|25.43|25.69|25.39|66
1641871800000|2022-01-11 03:30:00|25.71|25.41|25.75|25.45|25.76|25.46|25.71|25.41|37
1641872100000|2022-01-11 03:35:00|25.74|25.44|25.68|25.38|25.75|25.45|25.67|25.37|37
1641872400000|2022-01-11 03:40:00|25.69|25.39|25.73|25.43|25.75|25.45|25.68|25.38|61
1641872700000|2022-01-11 03:45:00|25.72|25.42|25.74|25.44|25.76|25.46|25.72|25.42|89
1641873000000|2022-01-11 03:50:00|25.75|25.45|25.7|25.4|25.77|25.47|25.69|25.39|88
1641873300000|2022-01-11 03:55:00|25.71|25.41|25.75|25.45|25.76|25.46|25.7|25.4|49
1641873600000|2022-01-11 04:00:00|25.76|25.46|25.8|25.5|25.8|25.5|25.75|25.45|132
1641873900000|2022-01-11 04:05:00|25.79|25.49|25.73|25.43|25.8|25.5|25.72|25.42|67
1641874200000|2022-01-11 04:10:00|25.72|25.42|25.64|25.34|25.73|25.43|25.64|25.34|69
1641874500000|2022-01-11 04:15:00|25.65|25.35|25.67|25.37|25.69|25.39|25.64|25.34|85
1641874800000|2022-01-11 04:20:00|25.66|25.36|25.64|25.34|25.66|25.36|25.61|25.31|85
1641875100000|2022-01-11 04:25:00|25.65|25.35|25.65|25.35|25.65|25.35|25.63|25.33|81
1641875400000|2022-01-11 04:30:00|25.64|25.34|25.69|25.39|25.7|25.4|25.64|25.34|86
1641875700000|2022-01-11 04:35:00|25.7|25.4|25.63|25.33|25.7|25.4|25.62|25.32|94
1641876000000|2022-01-11 04:40:00|25.64|25.34|25.62|25.32|25.69|25.39|25.62|25.32|78
1641876300000|2022-01-11 04:45:00|25.61|25.31|25.55|25.25|25.61|25.31|25.54|25.24|97
1641876600000|2022-01-11 04:50:00|25.54|25.24|25.61|25.31|25.62|25.32|25.53|25.23|106
1641876900000|2022-01-11 04:55:00|25.62|25.32|25.57|25.27|25.62|25.32|25.57|25.27|86
1641877200000|2022-01-11 05:00:00|25.58|25.28|25.57|25.27|25.58|25.28|25.55|25.25|68
1641877500000|2022-01-11 05:05:00|25.56|25.26|25.49|25.19|25.57|25.27|25.49|25.19|88
1641877800000|2022-01-11 05:10:00|25.5|25.2|25.5|25.2|25.52|25.22|25.49|25.19|65
1641878100000|2022-01-11 05:15:00|25.49|25.19|25.42|25.12|25.49|25.19|25.41|25.11|75
1641878400000|2022-01-11 05:20:00|25.43|25.13|25.43|25.13|25.43|25.13|25.41|25.11|45
1641878700000|2022-01-11 05:25:00|25.42|25.12|25.41|25.11|25.45|25.15|25.41|25.11|38
1641879000000|2022-01-11 05:30:00|25.42|25.12|25.42|25.12|25.44|25.14|25.41|25.11|29
1641879300000|2022-01-11 05:35:00|25.43|25.13|25.47|25.17|25.48|25.18|25.42|25.12|49
1641879600000|2022-01-11 05:40:00|25.48|25.18|25.43|25.13|25.49|25.19|25.42|25.12|55
1641879900000|2022-01-11 05:45:00|25.44|25.14|25.42|25.12|25.45|25.15|25.41|25.11|67
1641880200000|2022-01-11 05:50:00|25.43|25.13|25.44|25.14|25.49|25.19|25.43|25.13|34
1641880500000|2022-01-11 05:55:00|25.45|25.15|25.41|25.11|25.45|25.15|25.41|25.11|37
1641880800000|2022-01-11 06:00:00|25.42|25.12|25.46|25.16|25.49|25.19|25.41|25.11|75
1641881100000|2022-01-11 06:05:00|25.47|25.17|25.51|25.21|25.51|25.21|25.45|25.15|59
1641881400000|2022-01-11 06:10:00|25.52|25.22|25.54|25.24|25.54|25.24|25.5|25.2|33
1641881700000|2022-01-11 06:15:00|25.55|25.25|25.48|25.18|25.55|25.25|25.48|25.18|78
1641882000000|2022-01-11 06:20:00|25.47|25.17|25.44|25.14|25.48|25.18|25.43|25.13|39
1641882300000|2022-01-11 06:25:00|25.43|25.13|25.39|25.09|25.45|25.15|25.38|25.08|57
1641882600000|2022-01-11 06:30:00|25.4|25.1|25.36|25.06|25.41|25.11|25.34|25.04|89
1641882900000|2022-01-11 06:35:00|25.35|25.05|25.39|25.09|25.39|25.09|25.35|25.05|65
1641883200000|2022-01-11 06:40:00|25.38|25.08|25.32|25.02|25.41|25.11|25.32|25.02|69
1641883500000|2022-01-11 06:45:00|25.33|25.03|25.33|25.03|25.36|25.06|25.33|25.03|57
1641883800000|2022-01-11 06:50:00|25.34|25.04|25.26|24.96|25.34|25.04|25.26|24.96|49
1641884100000|2022-01-11 06:55:00|25.27|24.97|25.32|25.02|25.32|25.02|25.26|24.96|58
1641884400000|2022-01-11 07:00:00|25.33|25.03|25.33|25.03|25.36|25.06|25.32|25.02|83
1641884700000|2022-01-11 07:05:00|25.32|25.02|25.4|25.1|25.4|25.1|25.31|25.01|73
1641885000000|2022-01-11 07:10:00|25.41|25.11|25.36|25.06|25.43|25.13|25.35|25.05|55
1641885300000|2022-01-11 07:15:00|25.37|25.07|25.4|25.1|25.41|25.11|25.37|25.07|54
1641885600000|2022-01-11 07:20:00|25.39|25.09|25.38|25.08|25.41|25.11|25.37|25.07|57
1641885900000|2022-01-11 07:25:00|25.39|25.09|25.39|25.09|25.4|25.1|25.37|25.07|47
1641886200000|2022-01-11 07:30:00|25.38|25.08|25.39|25.09|25.4|25.1|25.36|25.06|38
1641886500000|2022-01-11 07:35:00|25.38|25.08|25.33|25.03|25.38|25.08|25.32|25.02|64
1641886800000|2022-01-11 07:40:00|25.34|25.04|25.31|25.01|25.35|25.05|25.3|25|52
1641887100000|2022-01-11 07:45:00|25.3|25|25.33|25.03|25.34|25.04|25.29|24.99|74
1641887400000|2022-01-11 07:50:00|25.34|25.04|25.34|25.04|25.35|25.05|25.33|25.03|57
1641887700000|2022-01-11 07:55:00|25.33|25.03|25.43|25.13|25.47|25.17|25.33|25.03|80
1641888000000|2022-01-11 08:00:00|25.44|25.14|25.54|25.24|25.55|25.25|25.44|25.14|144
1641888300000|2022-01-11 08:05:00|25.55|25.25|25.55|25.25|25.58|25.28|25.53|25.23|70
1641888600000|2022-01-11 08:10:00|25.54|25.24|25.55|25.25|25.55|25.25|25.52|25.22|68
1641888900000|2022-01-11 08:15:00|25.54|25.24|25.51|25.21|25.56|25.26|25.5|25.2|90
1641889200000|2022-01-11 08:20:00|25.52|25.22|25.61|25.31|25.63|25.33|25.48|25.18|96
1641889500000|2022-01-11 08:25:00|25.62|25.32|25.45|25.15|25.62|25.32|25.44|25.14|116
1641889800000|2022-01-11 08:30:00|25.44|25.14|25.36|25.06|25.48|25.18|25.36|25.06|139
1641890100000|2022-01-11 08:35:00|25.37|25.07|25.35|25.05|25.39|25.09|25.35|25.05|97
1641890400000|2022-01-11 08:40:00|25.36|25.06|25.29|24.99|25.38|25.08|25.26|24.96|156
1641890700000|2022-01-11 08:45:00|25.3|25|25.31|25.01|25.32|25.02|25.26|24.96|132
1641891000000|2022-01-11 08:50:00|25.32|25.02|25.31|25.01|25.36|25.06|25.31|25.01|73
1641891300000|2022-01-11 08:55:00|25.32|25.02|25.32|25.02|25.32|25.02|25.27|24.97|59
1641891600000|2022-01-11 09:00:00|25.33|25.03|25.38|25.08|25.39|25.09|25.32|25.02|126
1641891900000|2022-01-11 09:05:00|25.39|25.09|25.26|24.96|25.39|25.09|25.26|24.96|92
1641892200000|2022-01-11 09:10:00|25.25|24.95|25.28|24.98|25.3|25|25.24|24.94|82
1641892500000|2022-01-11 09:15:00|25.29|24.99|25.31|25.01|25.32|25.02|25.28|24.98|33
1641892800000|2022-01-11 09:20:00|25.3|25|25.37|25.07|25.37|25.07|25.29|24.99|62
1641893100000|2022-01-11 09:25:00|25.36|25.06|25.34|25.04|25.38|25.08|25.34|25.04|99
1641893400000|2022-01-11 09:30:00|25.35|25.05|25.33|25.03|25.37|25.07|25.3|25|67
1641893700000|2022-01-11 09:35:00|25.32|25.02|25.35|25.05|25.36|25.06|25.3|25|77
1641894000000|2022-01-11 09:40:00|25.34|25.04|25.36|25.06|25.37|25.07|25.31|25.01|37
1641894300000|2022-01-11 09:45:00|25.37|25.07|25.36|25.06|25.37|25.07|25.32|25.02|84
1641894600000|2022-01-11 09:50:00|25.37|25.07|25.26|24.96|25.37|25.07|25.25|24.95|77
1641894900000|2022-01-11 09:55:00|25.27|24.97|25.22|24.92|25.27|24.97|25.2|24.9|62
1641895200000|2022-01-11 10:00:00|25.23|24.93|25.22|24.92|25.31|25.01|25.21|24.91|116
1641895500000|2022-01-11 10:05:00|25.23|24.93|25.27|24.97|25.31|25.01|25.21|24.91|76
1641895800000|2022-01-11 10:10:00|25.28|24.98|25.22|24.92|25.28|24.98|25.21|24.91|73
1641896100000|2022-01-11 10:15:00|25.21|24.91|25.12|24.82|25.22|24.92|25.11|24.81|168
1641896400000|2022-01-11 10:20:00|25.13|24.83|25.08|24.78|25.14|24.84|25.08|24.78|88
1641896700000|2022-01-11 10:25:00|25.07|24.77|25.11|24.81|25.12|24.82|25.06|24.76|84
1641897000000|2022-01-11 10:30:00|25.1|24.8|25.09|24.79|25.15|24.85|25.08|24.78|68
1641897300000|2022-01-11 10:35:00|25.1|24.8|25.07|24.77|25.15|24.85|25.06|24.76|52
1641897600000|2022-01-11 10:40:00|25.08|24.78|25.11|24.81|25.11|24.81|25.04|24.74|60
1641897900000|2022-01-11 10:45:00|25.12|24.82|25|24.7|25.12|24.82|24.99|24.69|87
1641898200000|2022-01-11 10:50:00|25.01|24.71|25.03|24.73|25.09|24.79|25|24.7|73
1641898500000|2022-01-11 10:55:00|25.02|24.72|25.01|24.71|25.02|24.72|24.96|24.66|49
1641898800000|2022-01-11 11:00:00|25|24.7|25.02|24.72|25.1|24.8|24.99|24.69|122
1641899100000|2022-01-11 11:05:00|25.03|24.73|25.13|24.83|25.14|24.84|25.03|24.73|77
1641899400000|2022-01-11 11:10:00|25.14|24.84|25.11|24.81|25.17|24.87|25.1|24.8|61
1641899700000|2022-01-11 11:15:00|25.1|24.8|25.09|24.79|25.15|24.85|25.09|24.79|73
1641900000000|2022-01-11 11:20:00|25.08|24.78|25.12|24.82|25.12|24.82|25.04|24.74|51
1641900300000|2022-01-11 11:25:00|25.11|24.81|25.19|24.89|25.19|24.89|25.11|24.81|81
1641900600000|2022-01-11 11:30:00|25.2|24.9|25.24|24.94|25.29|24.99|25.2|24.9|131
1641900900000|2022-01-11 11:35:00|25.23|24.93|25.2|24.9|25.24|24.94|25.18|24.88|62
1641901200000|2022-01-11 11:40:00|25.19|24.89|25.21|24.91|25.22|24.92|25.15|24.85|60
1641901500000|2022-01-11 11:45:00|25.22|24.92|25.26|24.96|25.27|24.97|25.22|24.92|93
1641901800000|2022-01-11 11:50:00|25.25|24.95|25.32|25.02|25.33|25.03|25.25|24.95|102
1641902100000|2022-01-11 11:55:00|25.33|25.03|25.26|24.96|25.33|25.03|25.26|24.96|76
1641902400000|2022-01-11 12:00:00|25.25|24.95|25.19|24.89|25.27|24.97|25.19|24.89|81
1641902700000|2022-01-11 12:05:00|25.2|24.9|25.38|25.08|25.38|25.08|25.2|24.9|41
1641903000000|2022-01-11 12:10:00|25.37|25.07|25.45|25.15|25.46|25.16|25.34|25.04|86
1641903300000|2022-01-11 12:15:00|25.46|25.16|25.42|25.12|25.47|25.17|25.38|25.08|89
1641903600000|2022-01-11 12:20:00|25.43|25.13|25.48|25.18|25.5|25.2|25.42|25.12|89
1641903900000|2022-01-11 12:25:00|25.47|25.17|25.45|25.15|25.48|25.18|25.41|25.11|139
1641904200000|2022-01-11 12:30:00|25.46|25.16|25.4|25.1|25.49|25.19|25.38|25.08|105
1641904500000|2022-01-11 12:35:00|25.41|25.11|25.46|25.16|25.48|25.18|25.39|25.09|68
1641904800000|2022-01-11 12:40:00|25.45|25.15|25.51|25.21|25.52|25.22|25.45|25.15|76
1641905100000|2022-01-11 12:45:00|25.52|25.22|25.5|25.2|25.52|25.22|25.45|25.15|117
1641905400000|2022-01-11 12:50:00|25.51|25.21|25.48|25.18|25.51|25.21|25.45|25.15|110
1641905700000|2022-01-11 12:55:00|25.47|25.17|25.44|25.14|25.51|25.21|25.43|25.13|83
1641906000000|2022-01-11 13:00:00|25.45|25.15|25.47|25.17|25.49|25.19|25.44|25.14|87
1641906300000|2022-01-11 13:05:00|25.48|25.18|25.58|25.28|25.59|25.29|25.48|25.18|87
1641906600000|2022-01-11 13:10:00|25.57|25.27|25.56|25.26|25.58|25.28|25.51|25.21|96
1641906900000|2022-01-11 13:15:00|25.57|25.27|25.55|25.25|25.6|25.3|25.53|25.23|86
1641907200000|2022-01-11 13:20:00|25.56|25.26|25.51|25.21|25.57|25.27|25.51|25.21|86
1641907500000|2022-01-11 13:25:00|25.52|25.22|25.47|25.17|25.52|25.22|25.42|25.12|66
1641907800000|2022-01-11 13:30:00|25.48|25.18|25.45|25.15|25.52|25.22|25.45|25.15|122
1641908100000|2022-01-11 13:35:00|25.44|25.14|25.35|25.05|25.46|25.16|25.33|25.03|103
1641908400000|2022-01-11 13:40:00|25.34|25.04|25.29|24.99|25.34|25.04|25.29|24.99|95
1641908700000|2022-01-11 13:45:00|25.3|25|25.38|25.08|25.39|25.09|25.29|24.99|96
1641909000000|2022-01-11 13:50:00|25.39|25.09|25.36|25.06|25.39|25.09|25.31|25.01|73
1641909300000|2022-01-11 13:55:00|25.35|25.05|25.39|25.09|25.41|25.11|25.35|25.05|53
1641909600000|2022-01-11 14:00:00|25.38|25.08|25.44|25.14|25.44|25.14|25.36|25.06|55
1641909900000|2022-01-11 14:05:00|25.43|25.13|25.46|25.16|25.5|25.2|25.4|25.1|72
1641910200000|2022-01-11 14:10:00|25.47|25.17|25.39|25.09|25.47|25.17|25.32|25.02|107
1641910500000|2022-01-11 14:15:00|25.4|25.1|25.31|25.01|25.4|25.1|25.31|25.01|122
1641910800000|2022-01-11 14:20:00|25.32|25.02|25.2|24.9|25.32|25.02|25.2|24.9|120
1641911100000|2022-01-11 14:25:00|25.21|24.91|25.04|24.74|25.21|24.91|25.04|24.74|199
1641911400000|2022-01-11 14:30:00|25.05|24.75|25|24.7|25.07|24.77|24.99|24.69|164
1641911700000|2022-01-11 14:35:00|24.99|24.69|25.17|24.87|25.2|24.9|24.98|24.68|161
1641912000000|2022-01-11 14:40:00|25.16|24.86|25.15|24.85|25.17|24.87|25.07|24.77|130
1641912300000|2022-01-11 14:45:00|25.14|24.84|25.26|24.96|25.27|24.97|25.12|24.82|118
1641912600000|2022-01-11 14:50:00|25.25|24.95|25.33|25.03|25.4|25.1|25.24|24.94|138
1641912900000|2022-01-11 14:55:00|25.32|25.02|25.37|25.07|25.37|25.07|25.28|24.98|140
1641913200000|2022-01-11 15:00:00|25.36|25.06|25.62|25.32|25.62|25.32|25.34|25.04|162
1641913500000|2022-01-11 15:05:00|25.63|25.33|25.66|25.36|25.75|25.45|25.63|25.33|178
1641913800000|2022-01-11 15:10:00|25.65|25.35|25.63|25.33|25.68|25.38|25.6|25.3|206
1641914100000|2022-01-11 15:15:00|25.64|25.34|25.57|25.27|25.65|25.35|25.52|25.22|174
1641914400000|2022-01-11 15:20:00|25.56|25.26|25.53|25.23|25.6|25.3|25.53|25.23|126
1641914700000|2022-01-11 15:25:00|25.52|25.22|25.51|25.21|25.55|25.25|25.49|25.19|138
1641915000000|2022-01-11 15:30:00|25.52|25.22|25.48|25.18|25.63|25.33|25.48|25.18|159
1641915300000|2022-01-11 15:35:00|25.49|25.19|25.47|25.17|25.51|25.21|25.44|25.14|174
1641915600000|2022-01-11 15:40:00|25.48|25.18|25.37|25.07|25.48|25.18|25.36|25.06|153
1641915900000|2022-01-11 15:45:00|25.36|25.06|25.46|25.16|25.51|25.21|25.36|25.06|160
1641916200000|2022-01-11 15:50:00|25.45|25.15|25.53|25.23|25.55|25.25|25.45|25.15|127
1641916500000|2022-01-11 15:55:00|25.52|25.22|25.57|25.27|25.6|25.3|25.52|25.22|117
1641916800000|2022-01-11 16:00:00|25.58|25.28|25.71|25.41|25.73|25.43|25.54|25.24|202
1641917100000|2022-01-11 16:05:00|25.7|25.4|25.79|25.49|25.83|25.53|25.69|25.39|236
1641917400000|2022-01-11 16:10:00|25.8|25.5|25.86|25.56|25.89|25.59|25.79|25.49|191
1641917700000|2022-01-11 16:15:00|25.85|25.55|25.99|25.69|26.02|25.72|25.85|25.55|208
1641918000000|2022-01-11 16:20:00|26|25.7|25.98|25.68|26.03|25.73|25.94|25.64|182
1641918300000|2022-01-11 16:25:00|25.97|25.67|26.08|25.78|26.09|25.79|25.97|25.67|101
1641918600000|2022-01-11 16:30:00|26.09|25.79|26.14|25.84|26.17|25.87|26.08|25.78|182
1641918900000|2022-01-11 16:35:00|26.15|25.85|26.23|25.93|26.24|25.94|26.14|25.84|147
1641919200000|2022-01-11 16:40:00|26.22|25.92|26.16|25.86|26.29|25.99|26.13|25.83|162
1641919500000|2022-01-11 16:45:00|26.15|25.85|26.05|25.75|26.18|25.88|26.04|25.74|145
1641919800000|2022-01-11 16:50:00|26.06|25.76|26.06|25.76|26.12|25.82|26.03|25.73|119
1641920100000|2022-01-11 16:55:00|26.05|25.75|26.02|25.72|26.08|25.78|26.01|25.71|74
1641920400000|2022-01-11 17:00:00|26.01|25.71|26.11|25.81|26.13|25.83|26.01|25.71|160
1641920700000|2022-01-11 17:05:00|26.12|25.82|26.2|25.9|26.2|25.9|26.07|25.77|112
1641921000000|2022-01-11 17:10:00|26.21|25.91|26.23|25.93|26.27|25.97|26.18|25.88|129
1641921300000|2022-01-11 17:15:00|26.24|25.94|26.18|25.88|26.26|25.96|26.14|25.84|118
1641921600000|2022-01-11 17:20:00|26.17|25.87|25.87|25.57|26.18|25.88|25.82|25.52|190
1641921900000|2022-01-11 17:25:00|25.88|25.58|25.93|25.63|25.94|25.64|25.79|25.49|213
1641922200000|2022-01-11 17:30:00|25.92|25.62|26|25.7|26.04|25.74|25.92|25.62|149
1641922500000|2022-01-11 17:35:00|26.01|25.71|25.95|25.65|26.02|25.72|25.92|25.62|143
1641922800000|2022-01-11 17:40:00|25.96|25.66|26.02|25.72|26.06|25.76|25.96|25.66|123
1641923100000|2022-01-11 17:45:00|26.03|25.73|26|25.7|26.04|25.74|25.99|25.69|126
1641923400000|2022-01-11 17:50:00|26.01|25.71|26.03|25.73|26.05|25.75|25.96|25.66|101
1641923700000|2022-01-11 17:55:00|26.02|25.72|26.05|25.75|26.07|25.77|26|25.7|88
1641924000000|2022-01-11 18:00:00|26.04|25.74|25.98|25.68|26.04|25.74|25.96|25.66|111
1641924300000|2022-01-11 18:05:00|25.97|25.67|25.98|25.68|26|25.7|25.93|25.63|100
1641924600000|2022-01-11 18:10:00|25.99|25.69|26|25.7|26.03|25.73|25.98|25.68|99
1641924900000|2022-01-11 18:15:00|25.99|25.69|26.05|25.75|26.06|25.76|25.96|25.66|155
1641925200000|2022-01-11 18:20:00|26.04|25.74|26.06|25.76|26.08|25.78|26.03|25.73|69
1641925500000|2022-01-11 18:25:00|26.05|25.75|26.09|25.79|26.13|25.83|26.04|25.74|115
1641925800000|2022-01-11 18:30:00|26.08|25.78|26.08|25.78|26.1|25.8|26.02|25.72|105
1641926100000|2022-01-11 18:35:00|26.09|25.79|26.08|25.78|26.13|25.83|26.07|25.77|152
1641926400000|2022-01-11 18:40:00|26.07|25.77|26.13|25.83|26.14|25.84|26.05|25.75|141
1641926700000|2022-01-11 18:45:00|26.12|25.82|26.11|25.81|26.17|25.87|26.1|25.8|132
1641927000000|2022-01-11 18:50:00|26.1|25.8|26.06|25.76|26.11|25.81|26.06|25.76|131
1641927300000|2022-01-11 18:55:00|26.07|25.77|26.08|25.78|26.1|25.8|26.03|25.73|86
1641927600000|2022-01-11 19:00:00|26.09|25.79|26.01|25.71|26.1|25.8|25.99|25.69|142
1641927900000|2022-01-11 19:05:00|26.02|25.72|26.01|25.71|26.06|25.76|25.99|25.69|114
1641928200000|2022-01-11 19:10:00|26|25.7|26.06|25.76|26.07|25.77|26|25.7|101
1641928500000|2022-01-11 19:15:00|26.07|25.77|26.14|25.84|26.16|25.86|26.06|25.76|147
1641928800000|2022-01-11 19:20:00|26.13|25.83|26.07|25.77|26.14|25.84|26.05|25.75|89
1641929100000|2022-01-11 19:25:00|26.08|25.78|26.03|25.73|26.08|25.78|26.01|25.71|148
1641929400000|2022-01-11 19:30:00|26.02|25.72|26|25.7|26.02|25.72|25.97|25.67|119
1641929700000|2022-01-11 19:35:00|25.99|25.69|25.96|25.66|26.01|25.71|25.94|25.64|126
1641930000000|2022-01-11 19:40:00|25.95|25.65|25.96|25.66|25.97|25.67|25.93|25.63|86
1641930300000|2022-01-11 19:45:00|25.97|25.67|25.96|25.66|25.98|25.68|25.94|25.64|80
1641930600000|2022-01-11 19:50:00|25.97|25.67|26.06|25.76|26.08|25.78|25.95|25.65|188
1641930900000|2022-01-11 19:55:00|26.05|25.75|26.04|25.74|26.08|25.78|26.01|25.71|112
1641931200000|2022-01-11 20:00:00|26.05|25.75|26.09|25.79|26.12|25.82|26.05|25.75|124
1641931500000|2022-01-11 20:05:00|26.08|25.78|26.07|25.77|26.15|25.85|26.06|25.76|164
1641931800000|2022-01-11 20:10:00|26.08|25.78|26.06|25.76|26.08|25.78|26.03|25.73|134
1641932100000|2022-01-11 20:15:00|26.05|25.75|26.08|25.78|26.08|25.78|26.05|25.75|84
1641932400000|2022-01-11 20:20:00|26.07|25.77|26.14|25.84|26.19|25.89|26.07|25.77|131
1641932700000|2022-01-11 20:25:00|26.15|25.85|26.13|25.83|26.16|25.86|26.11|25.81|103
1641933000000|2022-01-11 20:30:00|26.14|25.84|26.13|25.83|26.17|25.87|26.12|25.82|80
1641933300000|2022-01-11 20:35:00|26.12|25.82|26.09|25.79|26.13|25.83|26.08|25.78|66
1641933600000|2022-01-11 20:40:00|26.08|25.78|26.14|25.84|26.15|25.85|26.07|25.77|95
1641933900000|2022-01-11 20:45:00|26.15|25.85|26.13|25.83|26.16|25.86|26.12|25.82|65
1641934200000|2022-01-11 20:50:00|26.12|25.82|26.13|25.83|26.14|25.84|26.07|25.77|80
1641934500000|2022-01-11 20:55:00|26.14|25.84|26.14|25.84|26.17|25.87|26.09|25.79|129
1641934800000|2022-01-11 21:00:00|26.13|25.83|26.14|25.84|26.14|25.84|26.08|25.78|128
1641935100000|2022-01-11 21:05:00|26.13|25.83|26.13|25.83|26.14|25.84|26.11|25.81|71
1641935400000|2022-01-11 21:10:00|26.14|25.84|26.08|25.78|26.16|25.86|26.08|25.78|97
1641935700000|2022-01-11 21:15:00|26.07|25.77|26.1|25.8|26.11|25.81|26.06|25.76|90
1641936000000|2022-01-11 21:20:00|26.11|25.81|26.03|25.73|26.11|25.81|26.02|25.72|109
1641936300000|2022-01-11 21:25:00|26.02|25.72|26.03|25.73|26.06|25.76|26|25.7|122
1641936600000|2022-01-11 21:30:00|26.02|25.72|26.05|25.75|26.06|25.76|26|25.7|100
1641936900000|2022-01-11 21:35:00|26.06|25.76|26.09|25.79|26.1|25.8|26.05|25.75|136
1641937200000|2022-01-11 21:40:00|26.08|25.78|26.09|25.79|26.1|25.8|26.04|25.74|69
1641937500000|2022-01-11 21:45:00|26.08|25.78|26.11|25.81|26.12|25.82|26.06|25.76|154
1641937800000|2022-01-11 21:50:00|26.1|25.8|26.12|25.82|26.15|25.85|26.1|25.8|97
1641938100000|2022-01-11 21:55:00|26.13|25.83|26.12|25.82|26.14|25.84|26.11|25.81|100
1641938400000|2022-01-11 22:00:00|26.11|25.81|26.11|25.81|26.15|25.85|26.11|25.81|31
1641938700000|2022-01-11 22:05:00|26.13|25.83|26.13|25.83|26.13|25.83|26.1|25.8|38
1641939000000|2022-01-11 22:10:00|26.14|25.84|26.1|25.8|26.16|25.86|26.1|25.8|48
1641939300000|2022-01-11 22:15:00|26.11|25.81|26.09|25.79|26.12|25.82|26.08|25.78|53
1641939600000|2022-01-11 22:20:00|26.1|25.8|26.03|25.73|26.1|25.8|26.02|25.72|68
1641939900000|2022-01-11 22:25:00|26.02|25.72|26.03|25.73|26.03|25.73|26.01|25.71|12
1641940200000|2022-01-11 22:30:00|26.04|25.74|26.07|25.77|26.07|25.77|26.03|25.73|34
1641940500000|2022-01-11 22:35:00|26.08|25.78|26.06|25.76|26.08|25.78|26.05|25.75|23
1641940800000|2022-01-11 22:40:00|26.05|25.75|26.04|25.74|26.06|25.76|26.04|25.74|24
1641941100000|2022-01-11 22:45:00|26.05|25.75|26.13|25.83|26.14|25.84|26.05|25.75|57
1641941400000|2022-01-11 22:50:00|26.12|25.82|26.17|25.87|26.17|25.87|26.11|25.81|98
1641941700000|2022-01-11 22:55:00|26.18|25.88|26.12|25.82|26.21|25.91|26.12|25.82|37
1641942000000|2022-01-11 23:00:00|26.11|25.81|26.17|25.87|26.18|25.88|26.1|25.8|79
1641942300000|2022-01-11 23:05:00|26.16|25.86|26.18|25.88|26.22|25.92|26.16|25.86|71
1641942600000|2022-01-11 23:10:00|26.19|25.89|26.29|25.99|26.31|26.01|26.17|25.87|82
1641942900000|2022-01-11 23:15:00|26.28|25.98|26.32|26.02|26.32|26.02|26.23|25.93|77
1641943200000|2022-01-11 23:20:00|26.33|26.03|26.26|25.96|26.33|26.03|26.24|25.94|84
1641943500000|2022-01-11 23:25:00|26.25|25.95|26.28|25.98|26.31|26.01|26.25|25.95|74
1641943800000|2022-01-11 23:30:00|26.29|25.99|26.26|25.96|26.3|26|26.23|25.93|61
1641944100000|2022-01-11 23:35:00|26.27|25.97|26.37|26.07|26.38|26.08|26.25|25.95|64
1641944400000|2022-01-11 23:40:00|26.38|26.08|26.46|26.16|26.49|26.19|26.33|26.03|74
1641944700000|2022-01-11 23:45:00|26.47|26.17|26.45|26.15|26.51|26.21|26.43|26.13|123
1641945000000|2022-01-11 23:50:00|26.44|26.14|26.42|26.12|26.45|26.15|26.38|26.08|69
1641945300000|2022-01-11 23:55:00|26.43|26.13|26.45|26.15|26.5|26.2|26.42|26.12|73
1641945600000|2022-01-12 00:00:00|26.46|26.16|26.71|26.41|26.76|26.46|26.44|26.14|141
1641945900000|2022-01-12 00:05:00|26.72|26.42|26.82|26.52|26.82|26.52|26.68|26.38|208
1641946200000|2022-01-12 00:10:00|26.83|26.53|26.88|26.58|26.9|26.6|26.8|26.5|156
1641946500000|2022-01-12 00:15:00|26.89|26.59|26.72|26.42|26.9|26.6|26.71|26.41|121
1641946800000|2022-01-12 00:20:00|26.71|26.41|26.85|26.55|26.87|26.57|26.71|26.41|122
1641947100000|2022-01-12 00:25:00|26.84|26.54|26.92|26.62|26.92|26.62|26.84|26.54|107
1641947400000|2022-01-12 00:30:00|26.93|26.63|26.8|26.5|26.95|26.65|26.8|26.5|90
1641947700000|2022-01-12 00:35:00|26.79|26.49|26.85|26.55|26.86|26.56|26.74|26.44|134
1641948000000|2022-01-12 00:40:00|26.86|26.56|26.77|26.47|26.88|26.58|26.77|26.47|90
1641948300000|2022-01-12 00:45:00|26.76|26.46|26.91|26.61|26.94|26.64|26.75|26.45|128
1641948600000|2022-01-12 00:50:00|26.92|26.62|26.92|26.62|26.93|26.63|26.89|26.59|67
1641948900000|2022-01-12 00:55:00|26.91|26.61|26.91|26.61|26.94|26.64|26.9|26.6|108
1641949200000|2022-01-12 01:00:00|26.92|26.62|26.93|26.63|26.94|26.64|26.88|26.58|72
1641949500000|2022-01-12 01:05:00|26.92|26.62|26.89|26.59|26.96|26.66|26.85|26.55|117
1641949800000|2022-01-12 01:10:00|26.9|26.6|26.81|26.51|26.9|26.6|26.78|26.48|118
1641950100000|2022-01-12 01:15:00|26.82|26.52|26.75|26.45|26.85|26.55|26.74|26.44|88
1641950400000|2022-01-12 01:20:00|26.76|26.46|26.89|26.59|26.89|26.59|26.74|26.44|64
1641950700000|2022-01-12 01:25:00|26.9|26.6|26.91|26.61|26.93|26.63|26.88|26.58|50
1641951000000|2022-01-12 01:30:00|26.92|26.62|26.93|26.63|26.97|26.67|26.88|26.58|83
1641951300000|2022-01-12 01:35:00|26.94|26.64|26.89|26.59|26.95|26.65|26.89|26.59|68
1641951600000|2022-01-12 01:40:00|26.88|26.58|26.88|26.58|26.91|26.61|26.87|26.57|85
1641951900000|2022-01-12 01:45:00|26.87|26.57|26.87|26.57|26.94|26.64|26.87|26.57|57
1641952200000|2022-01-12 01:50:00|26.88|26.58|26.86|26.56|26.89|26.59|26.82|26.52|43
1641952500000|2022-01-12 01:55:00|26.87|26.57|26.95|26.65|26.97|26.67|26.85|26.55|91
1641952800000|2022-01-12 02:00:00|26.94|26.64|26.95|26.65|26.98|26.68|26.93|26.63|84
1641953100000|2022-01-12 02:05:00|26.96|26.66|27.03|26.73|27.04|26.74|26.95|26.65|42
1641953400000|2022-01-12 02:10:00|27.02|26.72|27.01|26.71|27.05|26.75|27|26.7|49
1641953700000|2022-01-12 02:15:00|27.02|26.72|27.05|26.75|27.05|26.75|26.99|26.69|66
1641954000000|2022-01-12 02:20:00|27.06|26.76|27.04|26.74|27.1|26.8|27.04|26.74|49
1641954300000|2022-01-12 02:25:00|27.05|26.75|27.02|26.72|27.05|26.75|26.98|26.68|59
1641954600000|2022-01-12 02:30:00|27.03|26.73|27.02|26.72|27.04|26.74|26.99|26.69|58
1641954900000|2022-01-12 02:35:00|27.03|26.73|26.97|26.67|27.03|26.73|26.97|26.67|53
1641955200000|2022-01-12 02:40:00|26.98|26.68|26.95|26.65|26.99|26.69|26.91|26.61|46
1641955500000|2022-01-12 02:45:00|26.96|26.66|26.9|26.6|26.96|26.66|26.87|26.57|77
1641955800000|2022-01-12 02:50:00|26.91|26.61|26.91|26.61|26.97|26.67|26.91|26.61|46
1641956100000|2022-01-12 02:55:00|26.92|26.62|26.95|26.65|26.96|26.66|26.91|26.61|54
1641956400000|2022-01-12 03:00:00|26.96|26.66|26.88|26.58|26.96|26.66|26.86|26.56|43
1641956700000|2022-01-12 03:05:00|26.87|26.57|26.92|26.62|26.92|26.62|26.87|26.57|36
1641957000000|2022-01-12 03:10:00|26.93|26.63|26.97|26.67|26.98|26.68|26.93|26.63|8
1641957300000|2022-01-12 03:15:00|26.98|26.68|27.01|26.71|27.01|26.71|26.96|26.66|24
1641957600000|2022-01-12 03:20:00|27|26.7|26.96|26.66|27.02|26.72|26.95|26.65|83
1641957900000|2022-01-12 03:25:00|26.95|26.65|26.98|26.68|26.98|26.68|26.95|26.65|58
1641958200000|2022-01-12 03:30:00|26.97|26.67|27.03|26.73|27.04|26.74|26.97|26.67|89
1641958500000|2022-01-12 03:35:00|27.04|26.74|27.05|26.75|27.05|26.75|27.03|26.73|28
1641958800000|2022-01-12 03:40:00|27.04|26.74|27.03|26.73|27.05|26.75|27.01|26.71|51
1641959100000|2022-01-12 03:45:00|27.02|26.72|27.03|26.73|27.04|26.74|27.01|26.71|28
1641959400000|2022-01-12 03:50:00|27.02|26.72|27.03|26.73|27.05|26.75|27.02|26.72|46
1641959700000|2022-01-12 03:55:00|27.04|26.74|27.05|26.75|27.05|26.75|27.01|26.71|48
1641960000000|2022-01-12 04:00:00|27.06|26.76|27.04|26.74|27.09|26.79|27.03|26.73|67
1641960300000|2022-01-12 04:05:00|27.03|26.73|27.11|26.81|27.14|26.84|27.02|26.72|98
1641960600000|2022-01-12 04:10:00|27.1|26.8|27.05|26.75|27.11|26.81|27|26.7|82
1641960900000|2022-01-12 04:15:00|27.06|26.76|27.11|26.81|27.11|26.81|27.05|26.75|80
1641961200000|2022-01-12 04:20:00|27.1|26.8|27.12|26.82|27.13|26.83|27.09|26.79|39
1641961500000|2022-01-12 04:25:00|27.13|26.83|27.07|26.77|27.14|26.84|27.06|26.76|33
1641961800000|2022-01-12 04:30:00|27.06|26.76|27.02|26.72|27.07|26.77|27.02|26.72|67
1641962100000|2022-01-12 04:35:00|27.01|26.71|27.07|26.77|27.08|26.78|27|26.7|67
1641962400000|2022-01-12 04:40:00|27.08|26.78|27.12|26.82|27.12|26.82|27.07|26.77|32
1641962700000|2022-01-12 04:45:00|27.13|26.83|27.07|26.77|27.15|26.85|27.07|26.77|49
1641963000000|2022-01-12 04:50:00|27.08|26.78|27.05|26.75|27.08|26.78|27.03|26.73|58
1641963300000|2022-01-12 04:55:00|27.04|26.74|27.05|26.75|27.05|26.75|27.02|26.72|42
1641963600000|2022-01-12 05:00:00|27.04|26.74|26.99|26.69|27.06|26.76|26.98|26.68|60
1641963900000|2022-01-12 05:05:00|27.01|26.71|27.1|26.8|27.14|26.84|27.01|26.71|56
1641964200000|2022-01-12 05:10:00|27.09|26.79|27.06|26.76|27.1|26.8|27.05|26.75|68
1641964500000|2022-01-12 05:15:00|27.07|26.77|27.07|26.77|27.09|26.79|27.05|26.75|51
1641964800000|2022-01-12 05:20:00|27.08|26.78|27.06|26.76|27.09|26.79|27.06|26.76|41
1641965100000|2022-01-12 05:25:00|27.07|26.77|27.03|26.73|27.08|26.78|27.03|26.73|43
1641965400000|2022-01-12 05:30:00|27.04|26.74|27.02|26.72|27.05|26.75|27|26.7|53
1641965700000|2022-01-12 05:35:00|27.03|26.73|27.02|26.72|27.05|26.75|27.02|26.72|44
1641966000000|2022-01-12 05:40:00|27.03|26.73|27.04|26.74|27.05|26.75|27|26.7|68
1641966300000|2022-01-12 05:45:00|27.05|26.75|27.05|26.75|27.08|26.78|27.03|26.73|61
1641966600000|2022-01-12 05:50:00|27.06|26.76|27.08|26.78|27.11|26.81|27.01|26.71|94
1641966900000|2022-01-12 05:55:00|27.09|26.79|27.12|26.82|27.13|26.83|27.05|26.75|80
1641967200000|2022-01-12 06:00:00|27.13|26.83|27.14|26.84|27.14|26.84|27.08|26.78|50
1641967500000|2022-01-12 06:05:00|27.15|26.85|27.11|26.81|27.15|26.85|27.09|26.79|40
1641967800000|2022-01-12 06:10:00|27.1|26.8|27.11|26.81|27.13|26.83|27.07|26.77|66
1641968100000|2022-01-12 06:15:00|27.1|26.8|27.04|26.74|27.11|26.81|27.03|26.73|55
1641968400000|2022-01-12 06:20:00|27.05|26.75|27.05|26.75|27.06|26.76|27.01|26.71|45
1641968700000|2022-01-12 06:25:00|27.06|26.76|27.07|26.77|27.08|26.78|27.04|26.74|61
1641969000000|2022-01-12 06:30:00|27.08|26.78|27.15|26.85|27.18|26.88|27.07|26.77|143
1641969300000|2022-01-12 06:35:00|27.16|26.86|27.1|26.8|27.17|26.87|27.1|26.8|97
1641969600000|2022-01-12 06:40:00|27.09|26.79|27.06|26.76|27.11|26.81|27.05|26.75|88
1641969900000|2022-01-12 06:45:00|27.07|26.77|27.05|26.75|27.07|26.77|27.03|26.73|61
1641970200000|2022-01-12 06:50:00|27.04|26.74|26.97|26.67|27.05|26.75|26.96|26.66|114
1641970500000|2022-01-12 06:55:00|26.98|26.68|27.03|26.73|27.05|26.75|26.98|26.68|34
1641970800000|2022-01-12 07:00:00|27.02|26.72|27|26.7|27.03|26.73|26.98|26.68|85
1641971100000|2022-01-12 07:05:00|27.01|26.71|26.95|26.65|27.01|26.71|26.95|26.65|46
1641971400000|2022-01-12 07:10:00|26.94|26.64|26.91|26.61|26.98|26.68|26.91|26.61|83
1641971700000|2022-01-12 07:15:00|26.9|26.6|26.88|26.58|26.95|26.65|26.87|26.57|105
1641972000000|2022-01-12 07:20:00|26.87|26.57|26.95|26.65|26.95|26.65|26.86|26.56|95
1641972300000|2022-01-12 07:25:00|26.94|26.64|26.96|26.66|26.97|26.67|26.91|26.61|57
1641972600000|2022-01-12 07:30:00|26.97|26.67|26.98|26.68|26.99|26.69|26.93|26.63|90
1641972900000|2022-01-12 07:35:00|26.99|26.69|27.04|26.74|27.05|26.75|26.97|26.67|96
1641973200000|2022-01-12 07:40:00|27.05|26.75|27.02|26.72|27.05|26.75|27|26.7|88
1641973500000|2022-01-12 07:45:00|27.01|26.71|26.98|26.68|27.02|26.72|26.96|26.66|58
1641973800000|2022-01-12 07:50:00|26.99|26.69|26.95|26.65|26.99|26.69|26.95|26.65|51
1641974100000|2022-01-12 07:55:00|26.96|26.66|27.04|26.74|27.05|26.75|26.95|26.65|131
1641974400000|2022-01-12 08:00:00|27.05|26.75|27.12|26.82|27.13|26.83|27|26.7|110
1641974700000|2022-01-12 08:05:00|27.11|26.81|27.21|26.91|27.21|26.91|27.11|26.81|59
1641975000000|2022-01-12 08:10:00|27.2|26.9|27.23|26.93|27.25|26.95|27.17|26.87|104
1641975300000|2022-01-12 08:15:00|27.22|26.92|27.18|26.88|27.25|26.95|27.18|26.88|85
1641975600000|2022-01-12 08:20:00|27.19|26.89|27.21|26.91|27.21|26.91|27.17|26.87|49
1641975900000|2022-01-12 08:25:00|27.2|26.9|27.13|26.83|27.21|26.91|27.13|26.83|84
1641976200000|2022-01-12 08:30:00|27.12|26.82|27.15|26.85|27.17|26.87|27.12|26.82|19
1641976500000|2022-01-12 08:35:00|27.14|26.84|27.09|26.79|27.15|26.85|27.06|26.76|78
1641976800000|2022-01-12 08:40:00|27.08|26.78|27.09|26.79|27.13|26.83|27.08|26.78|56
1641977100000|2022-01-12 08:45:00|27.08|26.78|27.12|26.82|27.13|26.83|27.08|26.78|87
1641977400000|2022-01-12 08:50:00|27.13|26.83|27.11|26.81|27.15|26.85|27.11|26.81|79
1641977700000|2022-01-12 08:55:00|27.12|26.82|27.09|26.79|27.13|26.83|27.05|26.75|82
1641978000000|2022-01-12 09:00:00|27.08|26.78|27.18|26.88|27.2|26.9|27.07|26.77|97
1641978300000|2022-01-12 09:05:00|27.19|26.89|27.16|26.86|27.2|26.9|27.13|26.83|70
1641978600000|2022-01-12 09:10:00|27.15|26.85|27.09|26.79|27.17|26.87|27.09|26.79|87
1641978900000|2022-01-12 09:15:00|27.08|26.78|27.16|26.86|27.16|26.86|27.07|26.77|57
1641979200000|2022-01-12 09:20:00|27.17|26.87|27.2|26.9|27.2|26.9|27.17|26.87|125
1641979500000|2022-01-12 09:25:00|27.19|26.89|27.23|26.93|27.25|26.95|27.18|26.88|121
1641979800000|2022-01-12 09:30:00|27.22|26.92|27.13|26.83|27.23|26.93|27.13|26.83|66
1641980100000|2022-01-12 09:35:00|27.12|26.82|27.08|26.78|27.16|26.86|27.07|26.77|105
1641980400000|2022-01-12 09:40:00|27.09|26.79|27.09|26.79|27.1|26.8|27.06|26.76|79
1641980700000|2022-01-12 09:45:00|27.08|26.78|27.09|26.79|27.11|26.81|27.05|26.75|108
1641981000000|2022-01-12 09:50:00|27.1|26.8|27.1|26.8|27.13|26.83|27.07|26.77|77
1641981300000|2022-01-12 09:55:00|27.11|26.81|27.18|26.88|27.2|26.9|27.1|26.8|72
1641981600000|2022-01-12 10:00:00|27.17|26.87|27.14|26.84|27.18|26.88|27.14|26.84|96
1641981900000|2022-01-12 10:05:00|27.15|26.85|27.31|27.01|27.34|27.04|27.14|26.84|146
1641982200000|2022-01-12 10:10:00|27.32|27.02|27.31|27.01|27.32|27.02|27.26|26.96|114
1641982500000|2022-01-12 10:15:00|27.32|27.02|27.27|26.97|27.32|27.02|27.26|26.96|98
1641982800000|2022-01-12 10:20:00|27.26|26.96|27.29|26.99|27.31|27.01|27.24|26.94|94
1641983100000|2022-01-12 10:25:00|27.3|27|27.24|26.94|27.31|27.01|27.24|26.94|99
1641983400000|2022-01-12 10:30:00|27.23|26.93|27.19|26.89|27.28|26.98|27.19|26.89|63
1641983700000|2022-01-12 10:35:00|27.2|26.9|27.18|26.88|27.22|26.92|27.12|26.82|123
1641984000000|2022-01-12 10:40:00|27.19|26.89|27.12|26.82|27.19|26.89|27.1|26.8|104
1641984300000|2022-01-12 10:45:00|27.11|26.81|27.17|26.87|27.18|26.88|27.11|26.81|101
1641984600000|2022-01-12 10:50:00|27.18|26.88|27.12|26.82|27.18|26.88|27.11|26.81|125
1641984900000|2022-01-12 10:55:00|27.11|26.81|27.09|26.79|27.13|26.83|27.09|26.79|61
1641985200000|2022-01-12 11:00:00|27.08|26.78|27.11|26.81|27.13|26.83|27.07|26.77|58
1641985500000|2022-01-12 11:05:00|27.1|26.8|27.1|26.8|27.11|26.81|27.09|26.79|77
1641985800000|2022-01-12 11:10:00|27.09|26.79|27.1|26.8|27.1|26.8|27.05|26.75|88
1641986100000|2022-01-12 11:15:00|27.09|26.79|27.09|26.79|27.13|26.83|27.07|26.77|63
1641986400000|2022-01-12 11:20:00|27.08|26.78|27.12|26.82|27.12|26.82|27.06|26.76|39
1641986700000|2022-01-12 11:25:00|27.13|26.83|27.08|26.78|27.13|26.83|27.07|26.77|68
1641987000000|2022-01-12 11:30:00|27.07|26.77|27.07|26.77|27.09|26.79|27.03|26.73|129
1641987300000|2022-01-12 11:35:00|27.08|26.78|27.07|26.77|27.08|26.78|26.99|26.69|133
1641987600000|2022-01-12 11:40:00|27.08|26.78|27.29|26.99|27.42|27.12|27.08|26.78|291
1641987900000|2022-01-12 11:45:00|27.28|26.98|27.31|27.01|27.36|27.06|27.27|26.97|126
1641988200000|2022-01-12 11:50:00|27.3|27|27.19|26.89|27.31|27.01|27.18|26.88|185
1641988500000|2022-01-12 11:55:00|27.2|26.9|27.14|26.84|27.22|26.92|27.12|26.82|179
1641988800000|2022-01-12 12:00:00|27.13|26.83|27.19|26.89|27.19|26.89|27.12|26.82|136
1641989100000|2022-01-12 12:05:00|27.18|26.88|27.18|26.88|27.26|26.96|27.18|26.88|121
1641989400000|2022-01-12 12:10:00|27.19|26.89|27.22|26.92|27.23|26.93|27.18|26.88|130
1641989700000|2022-01-12 12:15:00|27.21|26.91|27.26|26.96|27.27|26.97|27.21|26.91|133
1641990000000|2022-01-12 12:20:00|27.25|26.95|27.34|27.04|27.35|27.05|27.25|26.95|199
1641990300000|2022-01-12 12:25:00|27.35|27.05|27.36|27.06|27.38|27.08|27.3|27|180
1641990600000|2022-01-12 12:30:00|27.35|27.05|27.38|27.08|27.41|27.11|27.3|27|128
1641990900000|2022-01-12 12:35:00|27.39|27.09|27.37|27.07|27.42|27.12|27.33|27.03|167
1641991200000|2022-01-12 12:40:00|27.36|27.06|27.3|27|27.37|27.07|27.3|27|93
1641991500000|2022-01-12 12:45:00|27.31|27.01|27.28|26.98|27.33|27.03|27.25|26.95|111
1641991800000|2022-01-12 12:50:00|27.27|26.97|27.25|26.95|27.28|26.98|27.23|26.93|127
1641992100000|2022-01-12 12:55:00|27.26|26.96|27.29|26.99|27.31|27.01|27.25|26.95|145
1641992400000|2022-01-12 13:00:00|27.3|27|27.35|27.05|27.35|27.05|27.28|26.98|116
1641992700000|2022-01-12 13:05:00|27.36|27.06|27.29|26.99|27.37|27.07|27.28|26.98|142
1641993000000|2022-01-12 13:10:00|27.3|27|27.27|26.97|27.33|27.03|27.27|26.97|94
1641993300000|2022-01-12 13:15:00|27.28|26.98|27.26|26.96|27.28|26.98|27.24|26.94|93
1641993600000|2022-01-12 13:20:00|27.25|26.95|27.27|26.97|27.3|27|27.23|26.93|105
1641993900000|2022-01-12 13:25:00|27.26|26.96|27.28|26.98|27.29|26.99|27.26|26.96|81
1641994200000|2022-01-12 13:30:00|27.27|26.97|27.4|27.1|27.49|27.19|27.27|26.97|257
1641994500000|2022-01-12 13:35:00|27.39|27.09|27.49|27.19|27.52|27.22|27.38|27.08|187
1641994800000|2022-01-12 13:40:00|27.5|27.2|27.61|27.31|27.63|27.33|27.49|27.19|170
1641995100000|2022-01-12 13:45:00|27.6|27.3|27.61|27.31|27.62|27.32|27.54|27.24|134
1641995400000|2022-01-12 13:50:00|27.62|27.32|27.63|27.33|27.63|27.33|27.56|27.26|103
1641995700000|2022-01-12 13:55:00|27.62|27.32|27.58|27.28|27.62|27.32|27.53|27.23|98
1641996000000|2022-01-12 14:00:00|27.59|27.29|27.56|27.26|27.65|27.35|27.54|27.24|172
1641996300000|2022-01-12 14:05:00|27.55|27.25|27.51|27.21|27.56|27.26|27.47|27.17|158
1641996600000|2022-01-12 14:10:00|27.52|27.22|27.48|27.18|27.53|27.23|27.46|27.16|177
1641996900000|2022-01-12 14:15:00|27.49|27.19|27.54|27.24|27.57|27.27|27.47|27.17|106
1641997200000|2022-01-12 14:20:00|27.55|27.25|27.56|27.26|27.61|27.31|27.53|27.23|113
1641997500000|2022-01-12 14:25:00|27.55|27.25|27.55|27.25|27.57|27.27|27.54|27.24|115
1641997800000|2022-01-12 14:30:00|27.54|27.24|27.58|27.28|27.62|27.32|27.54|27.24|160
1641998100000|2022-01-12 14:35:00|27.59|27.29|27.57|27.27|27.59|27.29|27.52|27.22|91
1641998400000|2022-01-12 14:40:00|27.58|27.28|27.54|27.24|27.6|27.3|27.5|27.2|177
1641998700000|2022-01-12 14:45:00|27.53|27.23|27.52|27.22|27.55|27.25|27.49|27.19|114
1641999000000|2022-01-12 14:50:00|27.51|27.21|27.54|27.24|27.59|27.29|27.51|27.21|110
1641999300000|2022-01-12 14:55:00|27.55|27.25|27.58|27.28|27.59|27.29|27.53|27.23|88
1641999600000|2022-01-12 15:00:00|27.59|27.29|27.53|27.23|27.6|27.3|27.52|27.22|127
1641999900000|2022-01-12 15:05:00|27.52|27.22|27.57|27.27|27.57|27.27|27.49|27.19|120
1642000200000|2022-01-12 15:10:00|27.58|27.28|27.59|27.29|27.6|27.3|27.53|27.23|52
1642000500000|2022-01-12 15:15:00|27.6|27.3|27.59|27.29|27.64|27.34|27.57|27.27|56
1642000800000|2022-01-12 15:20:00|27.6|27.3|27.59|27.29|27.64|27.34|27.58|27.28|122
1642001100000|2022-01-12 15:25:00|27.6|27.3|27.59|27.29|27.61|27.31|27.57|27.27|134
1642001400000|2022-01-12 15:30:00|27.58|27.28|27.49|27.19|27.58|27.28|27.45|27.15|128
1642001700000|2022-01-12 15:35:00|27.5|27.2|27.46|27.16|27.57|27.27|27.44|27.14|142
1642002000000|2022-01-12 15:40:00|27.47|27.17|27.56|27.26|27.56|27.26|27.44|27.14|124
1642002300000|2022-01-12 15:45:00|27.57|27.27|27.67|27.37|27.68|27.38|27.56|27.26|148
1642002600000|2022-01-12 15:50:00|27.68|27.38|27.8|27.5|27.82|27.52|27.65|27.35|162
1642002900000|2022-01-12 15:55:00|27.79|27.49|27.83|27.53|27.91|27.61|27.76|27.46|175
1642003200000|2022-01-12 16:00:00|27.84|27.54|28.06|27.76|28.06|27.76|27.84|27.54|222
1642003500000|2022-01-12 16:05:00|28.07|27.77|28.13|27.83|28.14|27.84|28.04|27.74|193
1642003800000|2022-01-12 16:10:00|28.14|27.84|28.32|28.02|28.32|28.02|28.12|27.82|152
1642004100000|2022-01-12 16:15:00|28.33|28.03|28.28|27.98|28.34|28.04|28.14|27.84|228
1642004400000|2022-01-12 16:20:00|28.27|27.97|28.44|28.14|28.46|28.16|28.26|27.96|159
1642004700000|2022-01-12 16:25:00|28.45|28.15|28.5|28.2|28.56|28.26|28.44|28.14|169
1642005000000|2022-01-12 16:30:00|28.51|28.21|28.49|28.19|28.54|28.24|28.49|28.19|117
1642005300000|2022-01-12 16:35:00|28.5|28.2|28.6|28.3|28.61|28.31|28.49|28.19|125
1642005600000|2022-01-12 16:40:00|28.59|28.29|28.66|28.36|28.68|28.38|28.55|28.25|182
1642005900000|2022-01-12 16:45:00|28.67|28.37|28.67|28.37|28.74|28.44|28.61|28.31|147
1642006200000|2022-01-12 16:50:00|28.68|28.38|28.82|28.52|28.83|28.53|28.65|28.35|139
1642006500000|2022-01-12 16:55:00|28.83|28.53|28.73|28.43|28.84|28.54|28.7|28.4|171
1642006800000|2022-01-12 17:00:00|28.74|28.44|28.76|28.46|28.82|28.52|28.6|28.3|165
1642007100000|2022-01-12 17:05:00|28.75|28.45|28.99|28.69|29|28.7|28.74|28.44|202
1642007400000|2022-01-12 17:10:00|29|28.7|28.93|28.63|29.01|28.71|28.9|28.6|192
1642007700000|2022-01-12 17:15:00|28.94|28.64|29.07|28.77|29.08|28.78|28.92|28.62|135
1642008000000|2022-01-12 17:20:00|29.08|28.78|29.06|28.76|29.08|28.78|28.98|28.68|108
1642008300000|2022-01-12 17:25:00|29.07|28.77|29.15|28.85|29.17|28.87|29.06|28.76|174
1642008600000|2022-01-12 17:30:00|29.16|28.86|29.04|28.74|29.31|29.01|29.03|28.73|196
1642008900000|2022-01-12 17:35:00|29.02|28.72|29.05|28.75|29.14|28.84|29.02|28.72|171
1642009200000|2022-01-12 17:40:00|29.06|28.76|29.06|28.76|29.07|28.77|28.97|28.67|160
1642009500000|2022-01-12 17:45:00|29.07|28.77|29.21|28.91|29.23|28.93|29.07|28.77|154
1642009800000|2022-01-12 17:50:00|29.2|28.9|29.06|28.76|29.22|28.92|29.04|28.74|123
1642010100000|2022-01-12 17:55:00|29.07|28.77|29.06|28.76|29.13|28.83|29.06|28.76|92
1642010400000|2022-01-12 18:00:00|29.07|28.77|29.11|28.81|29.12|28.82|29.06|28.76|125
1642010700000|2022-01-12 18:05:00|29.1|28.8|29.08|28.78|29.17|28.87|29.08|28.78|113
1642011000000|2022-01-12 18:10:00|29.07|28.77|29.07|28.77|29.09|28.79|29.06|28.76|89
1642011300000|2022-01-12 18:15:00|29.06|28.76|29.17|28.87|29.17|28.87|29.05|28.75|70
1642011600000|2022-01-12 18:20:00|29.18|28.88|29.19|28.89|29.19|28.89|29.09|28.79|121
1642011900000|2022-01-12 18:25:00|29.2|28.9|29.06|28.76|29.28|28.98|29.02|28.72|136
1642012200000|2022-01-12 18:30:00|29.07|28.77|29.08|28.78|29.1|28.8|29.01|28.71|137
1642012500000|2022-01-12 18:35:00|29.07|28.77|29.11|28.81|29.12|28.82|29.02|28.72|54
1642012800000|2022-01-12 18:40:00|29.12|28.82|29.02|28.72|29.14|28.84|29.02|28.72|92
1642013100000|2022-01-12 18:45:00|29.01|28.71|29.03|28.73|29.05|28.75|29|28.7|101
1642013400000|2022-01-12 18:50:00|29.02|28.72|29.04|28.74|29.05|28.75|28.94|28.64|142
1642013700000|2022-01-12 18:55:00|29.03|28.73|28.92|28.62|29.04|28.74|28.87|28.57|113
1642014000000|2022-01-12 19:00:00|28.93|28.63|28.95|28.65|28.96|28.66|28.82|28.52|117
1642014300000|2022-01-12 19:05:00|28.94|28.64|28.84|28.54|28.94|28.64|28.84|28.54|87
1642014600000|2022-01-12 19:10:00|28.85|28.55|28.99|28.69|29.02|28.72|28.82|28.52|116
1642014900000|2022-01-12 19:15:00|28.98|28.68|28.95|28.65|28.98|28.68|28.9|28.6|88
1642015200000|2022-01-12 19:20:00|28.94|28.64|29.08|28.78|29.1|28.8|28.94|28.64|135
1642015500000|2022-01-12 19:25:00|29.07|28.77|29.07|28.77|29.08|28.78|29.01|28.71|106
1642015800000|2022-01-12 19:30:00|29.06|28.76|29.03|28.73|29.08|28.78|29|28.7|101
1642016100000|2022-01-12 19:35:00|29.04|28.74|29.05|28.75|29.09|28.79|29.01|28.71|90
1642016400000|2022-01-12 19:40:00|29.04|28.74|28.97|28.67|29.05|28.75|28.95|28.65|72
1642016700000|2022-01-12 19:45:00|28.98|28.68|28.98|28.68|29.02|28.72|28.97|28.67|51
1642017000000|2022-01-12 19:50:00|28.97|28.67|29.03|28.73|29.05|28.75|28.97|28.67|137
1642017300000|2022-01-12 19:55:00|29.02|28.72|29|28.7|29.06|28.76|29|28.7|125
1642017600000|2022-01-12 20:00:00|29.01|28.71|29.05|28.75|29.07|28.77|28.99|28.69|166
1642017900000|2022-01-12 20:05:00|29.06|28.76|28.96|28.66|29.07|28.77|28.95|28.65|87
1642018200000|2022-01-12 20:10:00|28.97|28.67|28.92|28.62|29.01|28.71|28.87|28.57|131
1642018500000|2022-01-12 20:15:00|28.93|28.63|28.98|28.68|29|28.7|28.92|28.62|83
1642018800000|2022-01-12 20:20:00|28.99|28.69|28.96|28.66|29.02|28.72|28.95|28.65|101
1642019100000|2022-01-12 20:25:00|28.95|28.65|28.92|28.62|28.95|28.65|28.9|28.6|74
1642019400000|2022-01-12 20:30:00|28.91|28.61|28.95|28.65|29|28.7|28.91|28.61|100
1642019700000|2022-01-12 20:35:00|28.96|28.66|28.9|28.6|28.97|28.67|28.87|28.57|91
1642020000000|2022-01-12 20:40:00|28.91|28.61|28.94|28.64|28.96|28.66|28.91|28.61|67
1642020300000|2022-01-12 20:45:00|28.93|28.63|28.98|28.68|29|28.7|28.93|28.63|72
1642020600000|2022-01-12 20:50:00|28.99|28.69|28.99|28.69|29.03|28.73|28.97|28.67|133
1642020900000|2022-01-12 20:55:00|29|28.7|28.9|28.6|29|28.7|28.88|28.58|75
1642021200000|2022-01-12 21:00:00|28.91|28.61|28.87|28.57|28.95|28.65|28.87|28.57|105
1642021500000|2022-01-12 21:05:00|28.88|28.58|28.95|28.65|28.95|28.65|28.88|28.58|60
1642021800000|2022-01-12 21:10:00|28.94|28.64|28.92|28.62|28.96|28.66|28.91|28.61|83
1642022100000|2022-01-12 21:15:00|28.93|28.63|28.9|28.6|28.94|28.64|28.9|28.6|69
1642022400000|2022-01-12 21:20:00|28.91|28.61|28.97|28.67|28.97|28.67|28.87|28.57|57
1642022700000|2022-01-12 21:25:00|28.96|28.66|28.9|28.6|28.99|28.69|28.88|28.58|135
1642023000000|2022-01-12 21:30:00|28.89|28.59|28.87|28.57|28.92|28.62|28.85|28.55|115
1642023300000|2022-01-12 21:35:00|28.88|28.58|28.83|28.53|28.88|28.58|28.8|28.5|112
1642023600000|2022-01-12 21:40:00|28.82|28.52|28.79|28.49|28.84|28.54|28.78|28.48|98
1642023900000|2022-01-12 21:45:00|28.8|28.5|28.83|28.53|28.88|28.58|28.79|28.49|74
1642024200000|2022-01-12 21:50:00|28.84|28.54|28.76|28.46|28.84|28.54|28.73|28.43|100
1642024500000|2022-01-12 21:55:00|28.77|28.47|28.69|28.39|28.79|28.49|28.69|28.39|104
1642024800000|2022-01-12 22:00:00|28.7|28.4|28.64|28.34|28.71|28.41|28.64|28.34|84
1642025100000|2022-01-12 22:05:00|28.63|28.33|28.59|28.29|28.63|28.33|28.55|28.25|98
1642025400000|2022-01-12 22:10:00|28.6|28.3|28.67|28.37|28.69|28.39|28.59|28.29|64
1642025700000|2022-01-12 22:15:00|28.68|28.38|28.68|28.38|28.74|28.44|28.67|28.37|107
1642026000000|2022-01-12 22:20:00|28.69|28.39|28.68|28.38|28.7|28.4|28.65|28.35|56
1642026300000|2022-01-12 22:25:00|28.69|28.39|28.71|28.41|28.73|28.43|28.69|28.39|67
1642026600000|2022-01-12 22:30:00|28.7|28.4|28.69|28.39|28.71|28.41|28.65|28.35|34
1642026900000|2022-01-12 22:35:00|28.7|28.4|28.59|28.29|28.7|28.4|28.59|28.29|78
1642027200000|2022-01-12 22:40:00|28.6|28.3|28.58|28.28|28.62|28.32|28.57|28.27|90
1642027500000|2022-01-12 22:45:00|28.57|28.27|28.57|28.27|28.58|28.28|28.54|28.24|63
1642027800000|2022-01-12 22:50:00|28.58|28.28|28.53|28.23|28.58|28.28|28.51|28.21|101
1642028100000|2022-01-12 22:55:00|28.54|28.24|28.56|28.26|28.58|28.28|28.54|28.24|36
1642028400000|2022-01-12 23:00:00|28.57|28.27|28.51|28.21|28.58|28.28|28.5|28.2|91
1642028700000|2022-01-12 23:05:00|28.5|28.2|28.54|28.24|28.54|28.24|28.49|28.19|105
1642029000000|2022-01-12 23:10:00|28.55|28.25|28.51|28.21|28.58|28.28|28.51|28.21|91
1642029300000|2022-01-12 23:15:00|28.52|28.22|28.52|28.22|28.55|28.25|28.51|28.21|81
1642029600000|2022-01-12 23:20:00|28.53|28.23|28.46|28.16|28.54|28.24|28.46|28.16|90
1642029900000|2022-01-12 23:25:00|28.45|28.15|28.39|28.09|28.46|28.16|28.38|28.08|97
1642030200000|2022-01-12 23:30:00|28.4|28.1|28.47|28.17|28.53|28.23|28.4|28.1|93
1642030500000|2022-01-12 23:35:00|28.48|28.18|28.37|28.07|28.5|28.2|28.36|28.06|79
1642030800000|2022-01-12 23:40:00|28.38|28.08|28.41|28.11|28.43|28.13|28.38|28.08|79
1642031100000|2022-01-12 23:45:00|28.4|28.1|28.39|28.09|28.44|28.14|28.39|28.09|81
1642031400000|2022-01-12 23:50:00|28.4|28.1|28.39|28.09|28.41|28.11|28.37|28.07|72
1642031700000|2022-01-12 23:55:00|28.38|28.08|28.38|28.08|28.41|28.11|28.37|28.07|65
1642032000000|2022-01-13 00:00:00|28.39|28.09|28.49|28.19|28.51|28.21|28.33|28.03|139
1642032300000|2022-01-13 00:05:00|28.48|28.18|28.47|28.17|28.5|28.2|28.42|28.12|114
1642032600000|2022-01-13 00:10:00|28.46|28.16|28.46|28.16|28.49|28.19|28.44|28.14|77
1642032900000|2022-01-13 00:15:00|28.47|28.17|28.68|28.38|28.69|28.39|28.43|28.13|137
1642033200000|2022-01-13 00:20:00|28.69|28.39|28.88|28.58|28.88|28.58|28.64|28.34|151
1642033500000|2022-01-13 00:25:00|28.87|28.57|28.8|28.5|28.88|28.58|28.76|28.46|106
1642033800000|2022-01-13 00:30:00|28.81|28.51|29.07|28.77|29.07|28.77|28.81|28.51|134
1642034100000|2022-01-13 00:35:00|29.08|28.78|28.96|28.66|29.13|28.83|28.94|28.64|125
1642034400000|2022-01-13 00:40:00|28.97|28.67|28.84|28.54|29.01|28.71|28.81|28.51|119
1642034700000|2022-01-13 00:45:00|28.85|28.55|28.86|28.56|28.94|28.64|28.83|28.53|101
1642035000000|2022-01-13 00:50:00|28.85|28.55|28.8|28.5|28.86|28.56|28.8|28.5|172
1642035300000|2022-01-13 00:55:00|28.81|28.51|28.71|28.41|28.81|28.51|28.65|28.35|141
1642035600000|2022-01-13 01:00:00|28.72|28.42|28.78|28.48|28.81|28.51|28.71|28.41|135
1642035900000|2022-01-13 01:05:00|28.77|28.47|28.84|28.54|28.89|28.59|28.77|28.47|103
1642036200000|2022-01-13 01:10:00|28.83|28.53|28.74|28.44|28.88|28.58|28.74|28.44|135
1642036500000|2022-01-13 01:15:00|28.75|28.45|28.73|28.43|28.8|28.5|28.7|28.4|140
1642036800000|2022-01-13 01:20:00|28.74|28.44|28.79|28.49|28.82|28.52|28.69|28.39|108
1642037100000|2022-01-13 01:25:00|28.8|28.5|28.73|28.43|28.8|28.5|28.7|28.4|100
1642037400000|2022-01-13 01:30:00|28.72|28.42|28.66|28.36|28.79|28.49|28.65|28.35|121
1642037700000|2022-01-13 01:35:00|28.67|28.37|28.65|28.35|28.67|28.37|28.61|28.31|104
1642038000000|2022-01-13 01:40:00|28.64|28.34|28.63|28.33|28.67|28.37|28.62|28.32|79
1642038300000|2022-01-13 01:45:00|28.62|28.32|28.65|28.35|28.68|28.38|28.58|28.28|69
1642038600000|2022-01-13 01:50:00|28.66|28.36|28.66|28.36|28.68|28.38|28.64|28.34|93
1642038900000|2022-01-13 01:55:00|28.67|28.37|28.65|28.35|28.69|28.39|28.61|28.31|139
1642039200000|2022-01-13 02:00:00|28.66|28.36|28.66|28.36|28.68|28.38|28.64|28.34|103
1642039500000|2022-01-13 02:05:00|28.65|28.35|28.62|28.32|28.66|28.36|28.61|28.31|94
1642039800000|2022-01-13 02:10:00|28.63|28.33|28.62|28.32|28.64|28.34|28.59|28.29|76
1642040100000|2022-01-13 02:15:00|28.61|28.31|28.66|28.36|28.67|28.37|28.61|28.31|66
1642040400000|2022-01-13 02:20:00|28.67|28.37|28.61|28.31|28.68|28.38|28.6|28.3|69
1642040700000|2022-01-13 02:25:00|28.59|28.29|28.65|28.35|28.65|28.35|28.58|28.28|90
1642041000000|2022-01-13 02:30:00|28.64|28.34|28.63|28.33|28.67|28.37|28.59|28.29|92
1642041300000|2022-01-13 02:35:00|28.64|28.34|28.65|28.35|28.66|28.36|28.61|28.31|63
1642041600000|2022-01-13 02:40:00|28.64|28.34|28.59|28.29|28.65|28.35|28.58|28.28|83
1642041900000|2022-01-13 02:45:00|28.58|28.28|28.61|28.31|28.62|28.32|28.58|28.28|83
1642042200000|2022-01-13 02:50:00|28.6|28.3|28.65|28.35|28.66|28.36|28.6|28.3|72
1642042500000|2022-01-13 02:55:00|28.66|28.36|28.63|28.33|28.71|28.41|28.62|28.32|106
1642042800000|2022-01-13 03:00:00|28.62|28.32|28.67|28.37|28.69|28.39|28.6|28.3|119
1642043100000|2022-01-13 03:05:00|28.66|28.36|28.57|28.27|28.66|28.36|28.56|28.26|54
1642043400000|2022-01-13 03:10:00|28.58|28.28|28.47|28.17|28.58|28.28|28.46|28.16|88
1642043700000|2022-01-13 03:15:00|28.46|28.16|28.55|28.25|28.56|28.26|28.44|28.14|110
1642044000000|2022-01-13 03:20:00|28.54|28.24|28.61|28.31|28.61|28.31|28.52|28.22|98
1642044300000|2022-01-13 03:25:00|28.6|28.3|28.56|28.26|28.61|28.31|28.56|28.26|105
1642044600000|2022-01-13 03:30:00|28.55|28.25|28.62|28.32|28.64|28.34|28.5|28.2|118
1642044900000|2022-01-13 03:35:00|28.63|28.33|28.63|28.33|28.66|28.36|28.62|28.32|82
1642045200000|2022-01-13 03:40:00|28.64|28.34|28.62|28.32|28.65|28.35|28.59|28.29|81
1642045500000|2022-01-13 03:45:00|28.61|28.31|28.62|28.32|28.65|28.35|28.6|28.3|72
1642045800000|2022-01-13 03:50:00|28.61|28.31|28.61|28.31|28.62|28.32|28.58|28.28|49
1642046100000|2022-01-13 03:55:00|28.6|28.3|28.55|28.25|28.6|28.3|28.52|28.22|80
1642046400000|2022-01-13 04:00:00|28.54|28.24|28.65|28.35|28.67|28.37|28.53|28.23|92
1642046700000|2022-01-13 04:05:00|28.66|28.36|28.64|28.34|28.67|28.37|28.61|28.31|59
1642047000000|2022-01-13 04:10:00|28.65|28.35|28.65|28.35|28.68|28.38|28.62|28.32|47
1642047300000|2022-01-13 04:15:00|28.66|28.36|28.75|28.45|28.78|28.48|28.66|28.36|121
1642047600000|2022-01-13 04:20:00|28.74|28.44|28.75|28.45|28.77|28.47|28.73|28.43|102
1642047900000|2022-01-13 04:25:00|28.74|28.44|28.72|28.42|28.75|28.45|28.71|28.41|70
1642048200000|2022-01-13 04:30:00|28.71|28.41|28.68|28.38|28.72|28.42|28.66|28.36|113
1642048500000|2022-01-13 04:35:00|28.67|28.37|28.68|28.38|28.69|28.39|28.65|28.35|66
1642048800000|2022-01-13 04:40:00|28.69|28.39|28.7|28.4|28.7|28.4|28.65|28.35|114
1642049100000|2022-01-13 04:45:00|28.69|28.39|28.76|28.46|28.8|28.5|28.67|28.37|116
1642049400000|2022-01-13 04:50:00|28.75|28.45|28.72|28.42|28.75|28.45|28.67|28.37|94
1642049700000|2022-01-13 04:55:00|28.71|28.41|28.69|28.39|28.72|28.42|28.67|28.37|34
1642050000000|2022-01-13 05:00:00|28.68|28.38|28.7|28.4|28.73|28.43|28.67|28.37|77
1642050300000|2022-01-13 05:05:00|28.71|28.41|28.71|28.41|28.74|28.44|28.68|28.38|59
1642050600000|2022-01-13 05:10:00|28.7|28.4|28.65|28.35|28.71|28.41|28.62|28.32|63
1642050900000|2022-01-13 05:15:00|28.64|28.34|28.7|28.4|28.7|28.4|28.64|28.34|57
1642051200000|2022-01-13 05:20:00|28.71|28.41|28.72|28.42|28.73|28.43|28.69|28.39|63
1642051500000|2022-01-13 05:25:00|28.73|28.43|28.81|28.51|28.81|28.51|28.71|28.41|75
1642051800000|2022-01-13 05:30:00|28.8|28.5|28.75|28.45|28.83|28.53|28.75|28.45|52
1642052100000|2022-01-13 05:35:00|28.76|28.46|28.79|28.49|28.81|28.51|28.75|28.45|36
1642052400000|2022-01-13 05:40:00|28.8|28.5|28.81|28.51|28.83|28.53|28.79|28.49|52
1642052700000|2022-01-13 05:45:00|28.8|28.5|28.91|28.61|28.92|28.62|28.8|28.5|122
1642053000000|2022-01-13 05:50:00|28.9|28.6|28.93|28.63|28.98|28.68|28.89|28.59|64
1642053300000|2022-01-13 05:55:00|28.94|28.64|28.94|28.64|28.99|28.69|28.93|28.63|38
1642053600000|2022-01-13 06:00:00|28.93|28.63|28.99|28.69|28.99|28.69|28.92|28.62|38
1642053900000|2022-01-13 06:05:00|29|28.7|28.99|28.69|29.02|28.72|28.98|28.68|40
1642054200000|2022-01-13 06:10:00|28.98|28.68|29|28.7|29.02|28.72|28.98|28.68|52
1642054500000|2022-01-13 06:15:00|29.01|28.71|29.06|28.76|29.07|28.77|29|28.7|73
1642054800000|2022-01-13 06:20:00|29.05|28.75|29.02|28.72|29.05|28.75|28.99|28.69|70
1642055100000|2022-01-13 06:25:00|29.01|28.71|29.01|28.71|29.05|28.75|29|28.7|49
1642055400000|2022-01-13 06:30:00|29|28.7|28.97|28.67|29|28.7|28.97|28.67|38
1642055700000|2022-01-13 06:35:00|28.96|28.66|28.97|28.67|29.01|28.71|28.94|28.64|77
1642056000000|2022-01-13 06:40:00|28.96|28.66|28.92|28.62|28.97|28.67|28.88|28.58|121
1642056300000|2022-01-13 06:45:00|28.93|28.63|28.87|28.57|28.93|28.63|28.87|28.57|51
1642056600000|2022-01-13 06:50:00|28.86|28.56|28.88|28.58|28.89|28.59|28.85|28.55|61
1642056900000|2022-01-13 06:55:00|28.87|28.57|28.89|28.59|28.91|28.61|28.86|28.56|65
1642057200000|2022-01-13 07:00:00|28.88|28.58|28.84|28.54|28.89|28.59|28.83|28.53|49
1642057500000|2022-01-13 07:05:00|28.83|28.53|28.83|28.53|28.84|28.54|28.8|28.5|33
1642057800000|2022-01-13 07:10:00|28.82|28.52|28.85|28.55|28.9|28.6|28.82|28.52|64
1642058100000|2022-01-13 07:15:00|28.84|28.54|28.89|28.59|28.89|28.59|28.83|28.53|70
1642058400000|2022-01-13 07:20:00|28.88|28.58|28.86|28.56|28.89|28.59|28.85|28.55|47
1642058700000|2022-01-13 07:25:00|28.87|28.57|28.84|28.54|28.88|28.58|28.83|28.53|54
1642059000000|2022-01-13 07:30:00|28.85|28.55|28.82|28.52|28.87|28.57|28.81|28.51|50
1642059300000|2022-01-13 07:35:00|28.81|28.51|28.78|28.48|28.82|28.52|28.76|28.46|80
1642059600000|2022-01-13 07:40:00|28.77|28.47|28.74|28.44|28.78|28.48|28.73|28.43|51
1642059900000|2022-01-13 07:45:00|28.73|28.43|28.76|28.46|28.76|28.46|28.73|28.43|76
1642060200000|2022-01-13 07:50:00|28.77|28.47|28.78|28.48|28.78|28.48|28.74|28.44|44
1642060500000|2022-01-13 07:55:00|28.77|28.47|28.76|28.46|28.78|28.48|28.73|28.43|36
1642060800000|2022-01-13 08:00:00|28.75|28.45|28.82|28.52|28.84|28.54|28.72|28.42|144
1642061100000|2022-01-13 08:05:00|28.81|28.51|28.88|28.58|28.89|28.59|28.81|28.51|124
1642061400000|2022-01-13 08:10:00|28.87|28.57|28.93|28.63|28.94|28.64|28.87|28.57|115
1642061700000|2022-01-13 08:15:00|28.92|28.62|28.88|28.58|28.94|28.64|28.87|28.57|105
1642062000000|2022-01-13 08:20:00|28.89|28.59|28.88|28.58|28.91|28.61|28.87|28.57|90
1642062300000|2022-01-13 08:25:00|28.87|28.57|28.91|28.61|28.91|28.61|28.86|28.56|138
1642062600000|2022-01-13 08:30:00|28.9|28.6|28.93|28.63|28.93|28.63|28.9|28.6|128
1642062900000|2022-01-13 08:35:00|28.92|28.62|28.88|28.58|28.93|28.63|28.87|28.57|99
1642063200000|2022-01-13 08:40:00|28.87|28.57|28.88|28.58|28.89|28.59|28.87|28.57|68
1642063500000|2022-01-13 08:45:00|28.87|28.57|28.85|28.55|28.87|28.57|28.82|28.52|68
1642063800000|2022-01-13 08:50:00|28.86|28.56|28.84|28.54|28.87|28.57|28.83|28.53|125
1642064100000|2022-01-13 08:55:00|28.83|28.53|28.88|28.58|28.88|28.58|28.82|28.52|118
1642064400000|2022-01-13 09:00:00|28.87|28.57|28.79|28.49|28.89|28.59|28.79|28.49|104
1642064700000|2022-01-13 09:05:00|28.8|28.5|28.81|28.51|28.82|28.52|28.78|28.48|111
1642065000000|2022-01-13 09:10:00|28.8|28.5|28.81|28.51|28.82|28.52|28.77|28.47|105
1642065300000|2022-01-13 09:15:00|28.8|28.5|28.81|28.51|28.82|28.52|28.77|28.47|124
1642065600000|2022-01-13 09:20:00|28.82|28.52|28.9|28.6|28.91|28.61|28.81|28.51|139
1642065900000|2022-01-13 09:25:00|28.91|28.61|28.91|28.61|28.94|28.64|28.9|28.6|169
1642066200000|2022-01-13 09:30:00|28.92|28.62|28.96|28.66|29|28.7|28.91|28.61|136
1642066500000|2022-01-13 09:35:00|28.95|28.65|28.93|28.63|28.97|28.67|28.92|28.62|91
1642066800000|2022-01-13 09:40:00|28.92|28.62|28.89|28.59|28.93|28.63|28.88|28.58|77
1642067100000|2022-01-13 09:45:00|28.9|28.6|28.92|28.62|28.95|28.65|28.87|28.57|77
1642067400000|2022-01-13 09:50:00|28.93|28.63|29.04|28.74|29.06|28.76|28.91|28.61|98
1642067700000|2022-01-13 09:55:00|29.03|28.73|29.06|28.76|29.07|28.77|29.03|28.73|84
1642068000000|2022-01-13 10:00:00|29.07|28.77|29.08|28.78|29.14|28.84|29.06|28.76|148
1642068300000|2022-01-13 10:05:00|29.09|28.79|29.08|28.78|29.14|28.84|29.08|28.78|148
1642068600000|2022-01-13 10:10:00|29.09|28.79|29.1|28.8|29.14|28.84|29.06|28.76|97
1642068900000|2022-01-13 10:15:00|29.09|28.79|29.06|28.76|29.1|28.8|29.06|28.76|68
1642069200000|2022-01-13 10:20:00|29.05|28.75|28.98|28.68|29.07|28.77|28.98|28.68|92
1642069500000|2022-01-13 10:25:00|28.96|28.66|28.97|28.67|29.03|28.73|28.95|28.65|106
1642069800000|2022-01-13 10:30:00|28.98|28.68|29|28.7|29.01|28.71|28.96|28.66|112
1642070100000|2022-01-13 10:35:00|28.99|28.69|28.97|28.67|29|28.7|28.96|28.66|56
1642070400000|2022-01-13 10:40:00|28.96|28.66|28.97|28.67|29.02|28.72|28.95|28.65|88
1642070700000|2022-01-13 10:45:00|28.96|28.66|28.96|28.66|28.98|28.68|28.96|28.66|119
1642071000000|2022-01-13 10:50:00|28.97|28.67|28.95|28.65|28.97|28.67|28.91|28.61|89
1642071300000|2022-01-13 10:55:00|28.94|28.64|28.87|28.57|28.95|28.65|28.85|28.55|136
1642071600000|2022-01-13 11:00:00|28.86|28.56|28.8|28.5|28.91|28.61|28.79|28.49|91
1642071900000|2022-01-13 11:05:00|28.79|28.49|28.8|28.5|28.83|28.53|28.77|28.47|138
1642072200000|2022-01-13 11:10:00|28.79|28.49|28.69|28.39|28.8|28.5|28.68|28.38|150
1642072500000|2022-01-13 11:15:00|28.68|28.38|28.63|28.33|28.68|28.38|28.57|28.27|161
1642072800000|2022-01-13 11:20:00|28.62|28.32|28.57|28.27|28.68|28.38|28.57|28.27|130
1642073100000|2022-01-13 11:25:00|28.58|28.28|28.5|28.2|28.58|28.28|28.47|28.17|117
1642073400000|2022-01-13 11:30:00|28.51|28.21|28.51|28.21|28.57|28.27|28.5|28.2|101
1642073700000|2022-01-13 11:35:00|28.5|28.2|28.56|28.26|28.59|28.29|28.5|28.2|74
1642074000000|2022-01-13 11:40:00|28.55|28.25|28.56|28.26|28.59|28.29|28.52|28.22|116
1642074300000|2022-01-13 11:45:00|28.57|28.27|28.51|28.21|28.57|28.27|28.45|28.15|97
1642074600000|2022-01-13 11:50:00|28.5|28.2|28.47|28.17|28.54|28.24|28.47|28.17|68
1642074900000|2022-01-13 11:55:00|28.48|28.18|28.37|28.07|28.49|28.19|28.35|28.05|95
1642075200000|2022-01-13 12:00:00|28.36|28.06|28.42|28.12|28.48|28.18|28.35|28.05|94
1642075500000|2022-01-13 12:05:00|28.41|28.11|28.46|28.16|28.49|28.19|28.39|28.09|87
1642075800000|2022-01-13 12:10:00|28.45|28.15|28.49|28.19|28.5|28.2|28.44|28.14|95
1642076100000|2022-01-13 12:15:00|28.48|28.18|28.44|28.14|28.49|28.19|28.43|28.13|150
1642076400000|2022-01-13 12:20:00|28.45|28.15|28.46|28.16|28.46|28.16|28.42|28.12|82
1642076700000|2022-01-13 12:25:00|28.45|28.15|28.51|28.21|28.51|28.21|28.43|28.13|107
1642077000000|2022-01-13 12:30:00|28.52|28.22|28.47|28.17|28.55|28.25|28.44|28.14|136
1642077300000|2022-01-13 12:35:00|28.48|28.18|28.52|28.22|28.52|28.22|28.47|28.17|143
1642077600000|2022-01-13 12:40:00|28.51|28.21|28.49|28.19|28.54|28.24|28.46|28.16|92
1642077900000|2022-01-13 12:45:00|28.48|28.18|28.48|28.18|28.5|28.2|28.44|28.14|89
1642078200000|2022-01-13 12:50:00|28.49|28.19|28.48|28.18|28.51|28.21|28.46|28.16|96
1642078500000|2022-01-13 12:55:00|28.49|28.19|28.51|28.21|28.52|28.22|28.45|28.15|160
1642078800000|2022-01-13 13:00:00|28.5|28.2|28.46|28.16|28.51|28.21|28.45|28.15|93
1642079100000|2022-01-13 13:05:00|28.47|28.17|28.49|28.19|28.52|28.22|28.46|28.16|85
1642079400000|2022-01-13 13:10:00|28.48|28.18|28.51|28.21|28.52|28.22|28.47|28.17|84
1642079700000|2022-01-13 13:15:00|28.5|28.2|28.42|28.12|28.51|28.21|28.42|28.12|80
1642080000000|2022-01-13 13:20:00|28.41|28.11|28.44|28.14|28.47|28.17|28.4|28.1|76
1642080300000|2022-01-13 13:25:00|28.45|28.15|28.43|28.13|28.45|28.15|28.4|28.1|81
1642080600000|2022-01-13 13:30:00|28.42|28.12|28.57|28.27|28.59|28.29|28.41|28.11|112
1642080900000|2022-01-13 13:35:00|28.56|28.26|28.59|28.29|28.61|28.31|28.53|28.23|132
1642081200000|2022-01-13 13:40:00|28.6|28.3|28.54|28.24|28.61|28.31|28.54|28.24|91
1642081500000|2022-01-13 13:45:00|28.55|28.25|28.61|28.31|28.62|28.32|28.54|28.24|113
1642081800000|2022-01-13 13:50:00|28.62|28.32|28.61|28.31|28.64|28.34|28.57|28.27|116
1642082100000|2022-01-13 13:55:00|28.62|28.32|28.62|28.32|28.65|28.35|28.59|28.29|179
1642082400000|2022-01-13 14:00:00|28.63|28.33|28.62|28.32|28.65|28.35|28.59|28.29|106
1642082700000|2022-01-13 14:05:00|28.63|28.33|28.66|28.36|28.68|28.38|28.62|28.32|166
1642083000000|2022-01-13 14:10:00|28.67|28.37|28.64|28.34|28.67|28.37|28.63|28.33|86
1642083300000|2022-01-13 14:15:00|28.65|28.35|28.69|28.39|28.74|28.44|28.59|28.29|138
1642083600000|2022-01-13 14:20:00|28.7|28.4|28.75|28.45|28.75|28.45|28.69|28.39|140
1642083900000|2022-01-13 14:25:00|28.74|28.44|28.77|28.47|28.79|28.49|28.71|28.41|147
1642084200000|2022-01-13 14:30:00|28.78|28.48|28.81|28.51|28.86|28.56|28.78|28.48|138
1642084500000|2022-01-13 14:35:00|28.8|28.5|28.84|28.54|28.87|28.57|28.77|28.47|222
1642084800000|2022-01-13 14:40:00|28.85|28.55|28.78|28.48|28.88|28.58|28.71|28.41|167
1642085100000|2022-01-13 14:45:00|28.79|28.49|28.63|28.33|28.79|28.49|28.61|28.31|131
1642085400000|2022-01-13 14:50:00|28.64|28.34|28.64|28.34|28.66|28.36|28.62|28.32|109
1642085700000|2022-01-13 14:55:00|28.65|28.35|28.72|28.42|28.74|28.44|28.64|28.34|134
1642086000000|2022-01-13 15:00:00|28.73|28.43|28.61|28.31|28.76|28.46|28.61|28.31|103
1642086300000|2022-01-13 15:05:00|28.62|28.32|28.59|28.29|28.64|28.34|28.58|28.28|93
1642086600000|2022-01-13 15:10:00|28.58|28.28|28.39|28.09|28.59|28.29|28.39|28.09|137
1642086900000|2022-01-13 15:15:00|28.38|28.08|28.05|27.75|28.38|28.08|27.91|27.61|289
1642087200000|2022-01-13 15:20:00|28.06|27.76|28.04|27.74|28.11|27.81|27.96|27.66|196
1642087500000|2022-01-13 15:25:00|28.03|27.73|27.97|27.67|28.07|27.77|27.87|27.57|202
1642087800000|2022-01-13 15:30:00|27.96|27.66|27.78|27.48|27.97|27.67|27.76|27.46|220
1642088100000|2022-01-13 15:35:00|27.79|27.49|27.93|27.63|27.93|27.63|27.75|27.45|215
1642088400000|2022-01-13 15:40:00|27.92|27.62|27.87|27.57|28|27.7|27.84|27.54|137
1642088700000|2022-01-13 15:45:00|27.86|27.56|27.75|27.45|27.92|27.62|27.75|27.45|159
1642089000000|2022-01-13 15:50:00|27.74|27.44|27.6|27.3|27.75|27.45|27.58|27.28|229
1642089300000|2022-01-13 15:55:00|27.61|27.31|27.78|27.48|27.83|27.53|27.61|27.31|171
1642089600000|2022-01-13 16:00:00|27.77|27.47|27.75|27.45|27.78|27.48|27.68|27.38|179
1642089900000|2022-01-13 16:05:00|27.74|27.44|27.97|27.67|27.99|27.69|27.74|27.44|118
1642090200000|2022-01-13 16:10:00|27.96|27.66|27.88|27.58|27.96|27.66|27.87|27.57|157
1642090500000|2022-01-13 16:15:00|27.87|27.57|27.85|27.55|27.94|27.64|27.8|27.5|189
1642090800000|2022-01-13 16:20:00|27.84|27.54|27.95|27.65|27.98|27.68|27.8|27.5|116
1642091100000|2022-01-13 16:25:00|27.94|27.64|27.94|27.64|27.97|27.67|27.91|27.61|95
1642091400000|2022-01-13 16:30:00|27.95|27.65|27.98|27.68|27.99|27.69|27.87|27.57|141
1642091700000|2022-01-13 16:35:00|27.97|27.67|28.01|27.71|28.04|27.74|27.94|27.64|168
1642092000000|2022-01-13 16:40:00|28|27.7|28.07|27.77|28.07|27.77|27.98|27.68|197
1642092300000|2022-01-13 16:45:00|28.08|27.78|28.05|27.75|28.12|27.82|28.01|27.71|117
1642092600000|2022-01-13 16:50:00|28.06|27.76|28.01|27.71|28.06|27.76|27.99|27.69|146
1642092900000|2022-01-13 16:55:00|28.02|27.72|27.93|27.63|28.02|27.72|27.92|27.62|74
1642093200000|2022-01-13 17:00:00|27.92|27.62|27.8|27.5|27.92|27.62|27.78|27.48|147
1642093500000|2022-01-13 17:05:00|27.79|27.49|27.81|27.51|27.84|27.54|27.73|27.43|161
1642093800000|2022-01-13 17:10:00|27.82|27.52|27.63|27.33|27.83|27.53|27.61|27.31|129
1642094100000|2022-01-13 17:15:00|27.62|27.32|27.51|27.21|27.66|27.36|27.5|27.2|233
1642094400000|2022-01-13 17:20:00|27.52|27.22|27.6|27.3|27.61|27.31|27.43|27.13|174
1642094700000|2022-01-13 17:25:00|27.59|27.29|27.62|27.32|27.65|27.35|27.58|27.28|104
1642095000000|2022-01-13 17:30:00|27.61|27.31|27.65|27.35|27.66|27.36|27.56|27.26|163
1642095300000|2022-01-13 17:35:00|27.64|27.34|27.57|27.27|27.67|27.37|27.53|27.23|123
1642095600000|2022-01-13 17:40:00|27.58|27.28|27.51|27.21|27.59|27.29|27.48|27.18|122
1642095900000|2022-01-13 17:45:00|27.52|27.22|27.45|27.15|27.55|27.25|27.44|27.14|134
1642096200000|2022-01-13 17:50:00|27.44|27.14|27.51|27.21|27.54|27.24|27.43|27.13|122
1642096500000|2022-01-13 17:55:00|27.5|27.2|27.59|27.29|27.62|27.32|27.5|27.2|98
1642096800000|2022-01-13 18:00:00|27.58|27.28|27.64|27.34|27.64|27.34|27.52|27.22|113
1642097100000|2022-01-13 18:05:00|27.63|27.33|27.61|27.31|27.66|27.36|27.59|27.29|129
1642097400000|2022-01-13 18:10:00|27.6|27.3|27.57|27.27|27.62|27.32|27.54|27.24|67
1642097700000|2022-01-13 18:15:00|27.56|27.26|27.64|27.34|27.64|27.34|27.56|27.26|113
1642098000000|2022-01-13 18:20:00|27.63|27.33|27.62|27.32|27.67|27.37|27.6|27.3|87
1642098300000|2022-01-13 18:25:00|27.63|27.33|27.6|27.3|27.65|27.35|27.58|27.28|110
1642098600000|2022-01-13 18:30:00|27.59|27.29|27.61|27.31|27.61|27.31|27.55|27.25|80
1642098900000|2022-01-13 18:35:00|27.62|27.32|27.54|27.24|27.62|27.32|27.53|27.23|108
1642099200000|2022-01-13 18:40:00|27.53|27.23|27.53|27.23|27.55|27.25|27.49|27.19|87
1642099500000|2022-01-13 18:45:00|27.52|27.22|27.61|27.31|27.61|27.31|27.52|27.22|68
1642099800000|2022-01-13 18:50:00|27.6|27.3|27.52|27.22|27.6|27.3|27.5|27.2|81
1642100100000|2022-01-13 18:55:00|27.51|27.21|27.54|27.24|27.56|27.26|27.47|27.17|87
1642100400000|2022-01-13 19:00:00|27.53|27.23|27.54|27.24|27.6|27.3|27.48|27.18|80
1642100700000|2022-01-13 19:05:00|27.53|27.23|27.6|27.3|27.6|27.3|27.51|27.21|76
1642101000000|2022-01-13 19:10:00|27.59|27.29|27.64|27.34|27.66|27.36|27.58|27.28|82
1642101300000|2022-01-13 19:15:00|27.65|27.35|27.47|27.17|27.66|27.36|27.45|27.15|123
1642101600000|2022-01-13 19:20:00|27.46|27.16|27.51|27.21|27.55|27.25|27.45|27.15|104
1642101900000|2022-01-13 19:25:00|27.5|27.2|27.52|27.22|27.55|27.25|27.48|27.18|67
1642102200000|2022-01-13 19:30:00|27.51|27.21|27.51|27.21|27.53|27.23|27.44|27.14|128
1642102500000|2022-01-13 19:35:00|27.5|27.2|27.33|27.03|27.51|27.21|27.33|27.03|76
1642102800000|2022-01-13 19:40:00|27.34|27.04|27.35|27.05|27.37|27.07|27.25|26.95|131
1642103100000|2022-01-13 19:45:00|27.36|27.06|27.24|26.94|27.36|27.06|27.22|26.92|100
1642103400000|2022-01-13 19:50:00|27.23|26.93|27.35|27.05|27.37|27.07|27.23|26.93|103
1642103700000|2022-01-13 19:55:00|27.34|27.04|27.34|27.04|27.38|27.08|27.33|27.03|57
1642104000000|2022-01-13 20:00:00|27.33|27.03|27.25|26.95|27.4|27.1|27.25|26.95|144
1642104300000|2022-01-13 20:05:00|27.24|26.94|27.15|26.85|27.24|26.94|27.12|26.82|120
1642104600000|2022-01-13 20:10:00|27.14|26.84|27.21|26.91|27.23|26.93|27.09|26.79|165
1642104900000|2022-01-13 20:15:00|27.22|26.92|27.3|27|27.32|27.02|27.21|26.91|87
1642105200000|2022-01-13 20:20:00|27.29|26.99|27.31|27.01|27.34|27.04|27.27|26.97|83
1642105500000|2022-01-13 20:25:00|27.3|27|27.37|27.07|27.39|27.09|27.3|27|79
1642105800000|2022-01-13 20:30:00|27.38|27.08|27.35|27.05|27.39|27.09|27.3|27|64
1642106100000|2022-01-13 20:35:00|27.34|27.04|27.28|26.98|27.35|27.05|27.28|26.98|47
1642106400000|2022-01-13 20:40:00|27.29|26.99|27.37|27.07|27.39|27.09|27.29|26.99|80
1642106700000|2022-01-13 20:45:00|27.36|27.06|27.38|27.08|27.38|27.08|27.34|27.04|25
1642107000000|2022-01-13 20:50:00|27.37|27.07|27.41|27.11|27.43|27.13|27.35|27.05|96
1642107300000|2022-01-13 20:55:00|27.4|27.1|27.5|27.2|27.5|27.2|27.38|27.08|80
1642107600000|2022-01-13 21:00:00|27.49|27.19|27.49|27.19|27.53|27.23|27.47|27.17|99
1642107900000|2022-01-13 21:05:00|27.5|27.2|27.44|27.14|27.5|27.2|27.41|27.11|83
1642108200000|2022-01-13 21:10:00|27.45|27.15|27.48|27.18|27.52|27.22|27.45|27.15|64
1642108500000|2022-01-13 21:15:00|27.47|27.17|27.52|27.22|27.52|27.22|27.47|27.17|80
1642108800000|2022-01-13 21:20:00|27.51|27.21|27.45|27.15|27.52|27.22|27.45|27.15|97
1642109100000|2022-01-13 21:25:00|27.46|27.16|27.46|27.16|27.51|27.21|27.45|27.15|109
1642109400000|2022-01-13 21:30:00|27.47|27.17|27.51|27.21|27.53|27.23|27.45|27.15|131
1642109700000|2022-01-13 21:35:00|27.52|27.22|27.49|27.19|27.52|27.22|27.48|27.18|114
1642110000000|2022-01-13 21:40:00|27.5|27.2|27.53|27.23|27.54|27.24|27.49|27.19|56
1642110300000|2022-01-13 21:45:00|27.54|27.24|27.56|27.26|27.59|27.29|27.53|27.23|130
1642110600000|2022-01-13 21:50:00|27.57|27.27|27.55|27.25|27.57|27.27|27.51|27.21|88
1642110900000|2022-01-13 21:55:00|27.54|27.24|27.55|27.25|27.57|27.27|27.52|27.22|106
1642111200000|2022-01-13 22:00:00|27.56|27.26|27.55|27.25|27.56|27.26|27.52|27.22|65
1642111500000|2022-01-13 22:05:00|27.54|27.24|27.58|27.28|27.59|27.29|27.54|27.24|61
1642111800000|2022-01-13 22:10:00|27.57|27.27|27.53|27.23|27.58|27.28|27.51|27.21|110
1642112100000|2022-01-13 22:15:00|27.52|27.22|27.56|27.26|27.56|27.26|27.52|27.22|79
1642112400000|2022-01-13 22:20:00|27.57|27.27|27.54|27.24|27.57|27.27|27.54|27.24|92
1642112700000|2022-01-13 22:25:00|27.53|27.23|27.48|27.18|27.54|27.24|27.46|27.16|40
1642113000000|2022-01-13 22:30:00|27.49|27.19|27.46|27.16|27.51|27.21|27.46|27.16|114
1642113300000|2022-01-13 22:35:00|27.45|27.15|27.3|27|27.46|27.16|27.3|27|77
1642113600000|2022-01-13 22:40:00|27.29|26.99|27.27|26.97|27.29|26.99|27.24|26.94|119
1642113900000|2022-01-13 22:45:00|27.26|26.96|27.19|26.89|27.27|26.97|27.18|26.88|72
1642114200000|2022-01-13 22:50:00|27.18|26.88|27.24|26.94|27.26|26.96|27.18|26.88|27
1642114500000|2022-01-13 22:55:00|27.25|26.95|27.27|26.97|27.29|26.99|27.23|26.93|69
1642114800000|2022-01-13 23:00:00|27.26|26.96|27.31|27.01|27.31|27.01|27.2|26.9|64
1642115100000|2022-01-13 23:05:00|27.3|27|27.27|26.97|27.31|27.01|27.23|26.93|89
1642115400000|2022-01-13 23:10:00|27.26|26.96|27.25|26.95|27.29|26.99|27.21|26.91|73
1642115700000|2022-01-13 23:15:00|27.26|26.96|27.2|26.9|27.29|26.99|27.19|26.89|110
1642116000000|2022-01-13 23:20:00|27.21|26.91|27.29|26.99|27.33|27.03|27.2|26.9|104
1642116300000|2022-01-13 23:25:00|27.3|27|27.28|26.98|27.31|27.01|27.26|26.96|57
1642116600000|2022-01-13 23:30:00|27.27|26.97|27.29|26.99|27.29|26.99|27.25|26.95|97
1642116900000|2022-01-13 23:35:00|27.28|26.98|27.28|26.98|27.29|26.99|27.23|26.93|80
1642117200000|2022-01-13 23:40:00|27.29|26.99|27.21|26.91|27.29|26.99|27.19|26.89|101
1642117500000|2022-01-13 23:45:00|27.2|26.9|27.16|26.86|27.21|26.91|27.15|26.85|52
1642117800000|2022-01-13 23:50:00|27.17|26.87|27.09|26.79|27.18|26.88|27.09|26.79|57
1642118100000|2022-01-13 23:55:00|27.1|26.8|27.09|26.79|27.1|26.8|27.02|26.72|106
1642118400000|2022-01-14 00:00:00|27.08|26.78|26.93|26.63|27.11|26.81|26.89|26.59|144
1642118700000|2022-01-14 00:05:00|26.92|26.62|27.04|26.74|27.04|26.74|26.85|26.55|137
1642119000000|2022-01-14 00:10:00|27.03|26.73|27|26.7|27.08|26.78|26.87|26.57|162
1642119300000|2022-01-14 00:15:00|27.01|26.71|27.1|26.8|27.13|26.83|27|26.7|107
1642119600000|2022-01-14 00:20:00|27.09|26.79|26.99|26.69|27.13|26.83|26.99|26.69|111
1642119900000|2022-01-14 00:25:00|27|26.7|27|26.7|27.07|26.77|26.94|26.64|122
1642120200000|2022-01-14 00:30:00|27.01|26.71|27.12|26.82|27.13|26.83|26.98|26.68|104
1642120500000|2022-01-14 00:35:00|27.11|26.81|27.18|26.88|27.19|26.89|27.11|26.81|142
1642120800000|2022-01-14 00:40:00|27.17|26.87|27.23|26.93|27.25|26.95|27.15|26.85|129
1642121100000|2022-01-14 00:45:00|27.24|26.94|27.14|26.84|27.25|26.95|27.14|26.84|107
1642121400000|2022-01-14 00:50:00|27.13|26.83|27.21|26.91|27.21|26.91|27.11|26.81|83
1642121700000|2022-01-14 00:55:00|27.22|26.92|27.19|26.89|27.23|26.93|27.17|26.87|119
1642122000000|2022-01-14 01:00:00|27.2|26.9|27.19|26.89|27.2|26.9|27.13|26.83|153
1642122300000|2022-01-14 01:05:00|27.2|26.9|27.15|26.85|27.21|26.91|27.12|26.82|163
1642122600000|2022-01-14 01:10:00|27.16|26.86|27.13|26.83|27.17|26.87|27.11|26.81|146
1642122900000|2022-01-14 01:15:00|27.12|26.82|27.19|26.89|27.2|26.9|27.1|26.8|100
1642123200000|2022-01-14 01:20:00|27.2|26.9|27.17|26.87|27.21|26.91|27.14|26.84|120
1642123500000|2022-01-14 01:25:00|27.16|26.86|27.13|26.83|27.2|26.9|27.12|26.82|103
1642123800000|2022-01-14 01:30:00|27.12|26.82|27.14|26.84|27.14|26.84|27.07|26.77|80
1642124100000|2022-01-14 01:35:00|27.13|26.83|27.19|26.89|27.2|26.9|27.13|26.83|71
1642124400000|2022-01-14 01:40:00|27.2|26.9|27.05|26.75|27.2|26.9|27.05|26.75|80
1642124700000|2022-01-14 01:45:00|27.04|26.74|27.11|26.81|27.13|26.83|27.03|26.73|73
1642125000000|2022-01-14 01:50:00|27.1|26.8|27.09|26.79|27.11|26.81|27.05|26.75|116
1642125300000|2022-01-14 01:55:00|27.1|26.8|27.09|26.79|27.11|26.81|27.04|26.74|136
1642125600000|2022-01-14 02:00:00|27.08|26.78|27.09|26.79|27.09|26.79|27.04|26.74|84
1642125900000|2022-01-14 02:05:00|27.08|26.78|27.02|26.72|27.1|26.8|27.02|26.72|119
1642126200000|2022-01-14 02:10:00|27.03|26.73|26.95|26.65|27.03|26.73|26.91|26.61|65
1642126500000|2022-01-14 02:15:00|26.94|26.64|26.95|26.65|26.96|26.66|26.89|26.59|84
1642126800000|2022-01-14 02:20:00|26.96|26.66|27.01|26.71|27.04|26.74|26.96|26.66|131
1642127100000|2022-01-14 02:25:00|27|26.7|27.15|26.85|27.15|26.85|27|26.7|101
1642127400000|2022-01-14 02:30:00|27.14|26.84|27.09|26.79|27.15|26.85|27.05|26.75|82
1642127700000|2022-01-14 02:35:00|27.1|26.8|27.17|26.87|27.21|26.91|27.1|26.8|96
1642128000000|2022-01-14 02:40:00|27.18|26.88|27.23|26.93|27.25|26.95|27.16|26.86|99
1642128300000|2022-01-14 02:45:00|27.22|26.92|27.25|26.95|27.25|26.95|27.19|26.89|162
1642128600000|2022-01-14 02:50:00|27.24|26.94|27.2|26.9|27.27|26.97|27.19|26.89|115
1642128900000|2022-01-14 02:55:00|27.19|26.89|27.21|26.91|27.23|26.93|27.18|26.88|126
1642129200000|2022-01-14 03:00:00|27.2|26.9|27.19|26.89|27.23|26.93|27.17|26.87|134
1642129500000|2022-01-14 03:05:00|27.2|26.9|27.2|26.9|27.21|26.91|27.16|26.86|129
1642129800000|2022-01-14 03:10:00|27.21|26.91|27.16|26.86|27.21|26.91|27.14|26.84|113
1642130100000|2022-01-14 03:15:00|27.15|26.85|27.18|26.88|27.18|26.88|27.13|26.83|103
1642130400000|2022-01-14 03:20:00|27.17|26.87|27.18|26.88|27.19|26.89|27.14|26.84|94
1642130700000|2022-01-14 03:25:00|27.19|26.89|27.15|26.85|27.19|26.89|27.13|26.83|71
1642131000000|2022-01-14 03:30:00|27.16|26.86|27.2|26.9|27.22|26.92|27.15|26.85|73
1642131300000|2022-01-14 03:35:00|27.21|26.91|27.17|26.87|27.21|26.91|27.17|26.87|101
1642131600000|2022-01-14 03:40:00|27.18|26.88|27.16|26.86|27.18|26.88|27.15|26.85|65
1642131900000|2022-01-14 03:45:00|27.17|26.87|27.16|26.86|27.18|26.88|27.15|26.85|102
1642132200000|2022-01-14 03:50:00|27.15|26.85|27.17|26.87|27.17|26.87|27.15|26.85|25
1642132500000|2022-01-14 03:55:00|27.18|26.88|27.16|26.86|27.21|26.91|27.16|26.86|85
1642132800000|2022-01-14 04:00:00|27.15|26.85|27.16|26.86|27.18|26.88|27.14|26.84|71
1642133100000|2022-01-14 04:05:00|27.17|26.87|27.22|26.92|27.22|26.92|27.14|26.84|101
1642133400000|2022-01-14 04:10:00|27.21|26.91|27.25|26.95|27.29|26.99|27.21|26.91|100
1642133700000|2022-01-14 04:15:00|27.24|26.94|27.27|26.97|27.28|26.98|27.22|26.92|108
1642134000000|2022-01-14 04:20:00|27.26|26.96|27.34|27.04|27.36|27.06|27.24|26.94|137
1642134300000|2022-01-14 04:25:00|27.35|27.05|27.36|27.06|27.38|27.08|27.33|27.03|74
1642134600000|2022-01-14 04:30:00|27.35|27.05|27.35|27.05|27.36|27.06|27.3|27|95
1642134900000|2022-01-14 04:35:00|27.34|27.04|27.4|27.1|27.4|27.1|27.34|27.04|134
1642135200000|2022-01-14 04:40:00|27.41|27.11|27.39|27.09|27.41|27.11|27.37|27.07|86
1642135500000|2022-01-14 04:45:00|27.4|27.1|27.39|27.09|27.44|27.14|27.38|27.08|176
1642135800000|2022-01-14 04:50:00|27.38|27.08|27.39|27.09|27.43|27.13|27.37|27.07|118
1642136100000|2022-01-14 04:55:00|27.38|27.08|27.35|27.05|27.39|27.09|27.32|27.02|70
1642136400000|2022-01-14 05:00:00|27.36|27.06|27.31|27.01|27.39|27.09|27.3|27|115
1642136700000|2022-01-14 05:05:00|27.3|27|27.37|27.07|27.41|27.11|27.27|26.97|102
1642137000000|2022-01-14 05:10:00|27.38|27.08|27.44|27.14|27.46|27.16|27.37|27.07|101
1642137300000|2022-01-14 05:15:00|27.45|27.15|27.59|27.29|27.61|27.31|27.42|27.12|107
1642137600000|2022-01-14 05:20:00|27.6|27.3|27.54|27.24|27.6|27.3|27.5|27.2|149
1642137900000|2022-01-14 05:25:00|27.53|27.23|27.55|27.25|27.58|27.28|27.5|27.2|170
1642138200000|2022-01-14 05:30:00|27.54|27.24|27.53|27.23|27.55|27.25|27.52|27.22|128
1642138500000|2022-01-14 05:35:00|27.54|27.24|27.66|27.36|27.67|27.37|27.53|27.23|93
1642138800000|2022-01-14 05:40:00|27.65|27.35|27.65|27.35|27.67|27.37|27.6|27.3|111
1642139100000|2022-01-14 05:45:00|27.66|27.36|27.7|27.4|27.7|27.4|27.65|27.35|111
1642139400000|2022-01-14 05:50:00|27.69|27.39|27.72|27.42|27.79|27.49|27.68|27.38|82
1642139700000|2022-01-14 05:55:00|27.73|27.43|27.7|27.4|27.73|27.43|27.69|27.39|116
1642140000000|2022-01-14 06:00:00|27.71|27.41|27.65|27.35|27.76|27.46|27.65|27.35|87
1642140300000|2022-01-14 06:05:00|27.66|27.36|27.63|27.33|27.69|27.39|27.62|27.32|55
1642140600000|2022-01-14 06:10:00|27.64|27.34|27.72|27.42|27.74|27.44|27.63|27.33|54
1642140900000|2022-01-14 06:15:00|27.73|27.43|27.82|27.52|27.87|27.57|27.71|27.41|91
1642141200000|2022-01-14 06:20:00|27.83|27.53|27.86|27.56|27.89|27.59|27.8|27.5|117
1642141500000|2022-01-14 06:25:00|27.87|27.57|27.9|27.6|27.93|27.63|27.81|27.51|93
1642141800000|2022-01-14 06:30:00|27.91|27.61|27.9|27.6|27.94|27.64|27.88|27.58|86
1642142100000|2022-01-14 06:35:00|27.89|27.59|27.83|27.53|27.89|27.59|27.82|27.52|71
1642142400000|2022-01-14 06:40:00|27.82|27.52|27.85|27.55|27.86|27.56|27.81|27.51|30
1642142700000|2022-01-14 06:45:00|27.84|27.54|27.84|27.54|27.86|27.56|27.81|27.51|67
1642143000000|2022-01-14 06:50:00|27.85|27.55|27.8|27.5|27.85|27.55|27.77|27.47|62
1642143300000|2022-01-14 06:55:00|27.81|27.51|27.81|27.51|27.83|27.53|27.8|27.5|61
1642143600000|2022-01-14 07:00:00|27.8|27.5|27.83|27.53|27.84|27.54|27.74|27.44|88
1642143900000|2022-01-14 07:05:00|27.84|27.54|27.94|27.64|27.96|27.66|27.83|27.53|85
1642144200000|2022-01-14 07:10:00|27.95|27.65|27.92|27.62|27.98|27.68|27.91|27.61|109
1642144500000|2022-01-14 07:15:00|27.91|27.61|27.96|27.66|27.96|27.66|27.88|27.58|74
1642144800000|2022-01-14 07:20:00|27.95|27.65|27.98|27.68|28|27.7|27.92|27.62|75
1642145100000|2022-01-14 07:25:00|27.99|27.69|27.95|27.65|28.01|27.71|27.93|27.63|53
1642145400000|2022-01-14 07:30:00|27.96|27.66|27.93|27.63|28.01|27.71|27.92|27.62|74
1642145700000|2022-01-14 07:35:00|27.94|27.64|27.73|27.43|27.94|27.64|27.65|27.35|157
1642146000000|2022-01-14 07:40:00|27.72|27.42|27.63|27.33|27.74|27.44|27.59|27.29|146
1642146300000|2022-01-14 07:45:00|27.62|27.32|27.73|27.43|27.74|27.44|27.62|27.32|112
1642146600000|2022-01-14 07:50:00|27.72|27.42|27.64|27.34|27.74|27.44|27.61|27.31|109
1642146900000|2022-01-14 07:55:00|27.65|27.35|27.7|27.4|27.7|27.4|27.62|27.32|78
1642147200000|2022-01-14 08:00:00|27.71|27.41|27.67|27.37|27.75|27.45|27.59|27.29|174
1642147500000|2022-01-14 08:05:00|27.68|27.38|27.48|27.18|27.68|27.38|27.47|27.17|162
1642147800000|2022-01-14 08:10:00|27.47|27.17|27.52|27.22|27.58|27.28|27.37|27.07|164
1642148100000|2022-01-14 08:15:00|27.51|27.21|27.61|27.31|27.61|27.31|27.47|27.17|127
1642148400000|2022-01-14 08:20:00|27.6|27.3|27.68|27.38|27.68|27.38|27.6|27.3|159
1642148700000|2022-01-14 08:25:00|27.69|27.39|27.66|27.36|27.75|27.45|27.65|27.35|109
1642149000000|2022-01-14 08:30:00|27.65|27.35|27.62|27.32|27.66|27.36|27.51|27.21|120
1642149300000|2022-01-14 08:35:00|27.63|27.33|27.63|27.33|27.66|27.36|27.58|27.28|113
1642149600000|2022-01-14 08:40:00|27.62|27.32|27.59|27.29|27.63|27.33|27.55|27.25|156
1642149900000|2022-01-14 08:45:00|27.58|27.28|27.59|27.29|27.63|27.33|27.54|27.24|121
1642150200000|2022-01-14 08:50:00|27.6|27.3|27.57|27.27|27.65|27.35|27.53|27.23|132
1642150500000|2022-01-14 08:55:00|27.56|27.26|27.57|27.27|27.61|27.31|27.54|27.24|110
1642150800000|2022-01-14 09:00:00|27.58|27.28|27.58|27.28|27.61|27.31|27.52|27.22|90
1642151100000|2022-01-14 09:05:00|27.59|27.29|27.65|27.35|27.68|27.38|27.58|27.28|74
1642151400000|2022-01-14 09:10:00|27.66|27.36|27.65|27.35|27.68|27.38|27.63|27.33|51
1642151700000|2022-01-14 09:15:00|27.66|27.36|27.62|27.32|27.69|27.39|27.62|27.32|57
1642152000000|2022-01-14 09:20:00|27.61|27.31|27.56|27.26|27.64|27.34|27.54|27.24|128
1642152300000|2022-01-14 09:25:00|27.57|27.27|27.53|27.23|27.59|27.29|27.49|27.19|143
1642152600000|2022-01-14 09:30:00|27.52|27.22|27.57|27.27|27.59|27.29|27.51|27.21|110
1642152900000|2022-01-14 09:35:00|27.56|27.26|27.56|27.26|27.58|27.28|27.54|27.24|65
1642153200000|2022-01-14 09:40:00|27.55|27.25|27.53|27.23|27.59|27.29|27.53|27.23|79
1642153500000|2022-01-14 09:45:00|27.51|27.21|27.51|27.21|27.53|27.23|27.47|27.17|83
1642153800000|2022-01-14 09:50:00|27.52|27.22|27.45|27.15|27.54|27.24|27.45|27.15|84
1642154100000|2022-01-14 09:55:00|27.44|27.14|27.38|27.08|27.44|27.14|27.37|27.07|71
1642154400000|2022-01-14 10:00:00|27.39|27.09|27.35|27.05|27.44|27.14|27.35|27.05|60
1642154700000|2022-01-14 10:05:00|27.34|27.04|27.41|27.11|27.41|27.11|27.27|26.97|85
1642155000000|2022-01-14 10:10:00|27.4|27.1|27.43|27.13|27.44|27.14|27.38|27.08|64
1642155300000|2022-01-14 10:15:00|27.42|27.12|27.35|27.05|27.42|27.12|27.33|27.03|117
1642155600000|2022-01-14 10:20:00|27.36|27.06|27.26|26.96|27.36|27.06|27.26|26.96|83
1642155900000|2022-01-14 10:25:00|27.27|26.97|27.22|26.92|27.28|26.98|27.22|26.92|106
1642156200000|2022-01-14 10:30:00|27.23|26.93|27.26|26.96|27.28|26.98|27.14|26.84|150
1642156500000|2022-01-14 10:35:00|27.27|26.97|27.29|26.99|27.29|26.99|27.25|26.95|74
1642156800000|2022-01-14 10:40:00|27.3|27|27.25|26.95|27.34|27.04|27.24|26.94|85
1642157100000|2022-01-14 10:45:00|27.24|26.94|27.14|26.84|27.27|26.97|27.14|26.84|127
1642157400000|2022-01-14 10:50:00|27.15|26.85|26.89|26.59|27.18|26.88|26.89|26.59|155
1642157700000|2022-01-14 10:55:00|26.88|26.58|26.69|26.39|26.88|26.58|26.66|26.36|256
1642158000000|2022-01-14 11:00:00|26.68|26.38|26.61|26.31|26.69|26.39|26.5|26.2|174
1642158300000|2022-01-14 11:05:00|26.62|26.32|26.49|26.19|26.65|26.35|26.41|26.11|150
1642158600000|2022-01-14 11:10:00|26.48|26.18|26.52|26.22|26.6|26.3|26.45|26.15|131
1642158900000|2022-01-14 11:15:00|26.53|26.23|26.51|26.21|26.7|26.4|26.51|26.21|147
1642159200000|2022-01-14 11:20:00|26.5|26.2|26.51|26.21|26.59|26.29|26.48|26.18|124
1642159500000|2022-01-14 11:25:00|26.52|26.22|26.52|26.22|26.58|26.28|26.51|26.21|67
1642159800000|2022-01-14 11:30:00|26.51|26.21|26.58|26.28|26.58|26.28|26.49|26.19|120
1642160100000|2022-01-14 11:35:00|26.57|26.27|26.51|26.21|26.62|26.32|26.51|26.21|93
1642160400000|2022-01-14 11:40:00|26.5|26.2|26.52|26.22|26.56|26.26|26.5|26.2|79
1642160700000|2022-01-14 11:45:00|26.51|26.21|26.59|26.29|26.61|26.31|26.48|26.18|111
1642161000000|2022-01-14 11:50:00|26.58|26.28|26.62|26.32|26.65|26.35|26.57|26.27|76
1642161300000|2022-01-14 11:55:00|26.63|26.33|26.61|26.31|26.66|26.36|26.6|26.3|97
1642161600000|2022-01-14 12:00:00|26.6|26.3|26.51|26.21|26.68|26.38|26.5|26.2|139
1642161900000|2022-01-14 12:05:00|26.52|26.22|26.35|26.05|26.53|26.23|26.33|26.03|78
1642162200000|2022-01-14 12:10:00|26.36|26.06|26.41|26.11|26.42|26.12|26.32|26.02|87
1642162500000|2022-01-14 12:15:00|26.4|26.1|26.53|26.23|26.55|26.25|26.4|26.1|145
1642162800000|2022-01-14 12:20:00|26.54|26.24|26.6|26.3|26.6|26.3|26.51|26.21|138
1642163100000|2022-01-14 12:25:00|26.59|26.29|26.49|26.19|26.59|26.29|26.47|26.17|85
1642163400000|2022-01-14 12:30:00|26.48|26.18|26.6|26.3|26.61|26.31|26.48|26.18|93
1642163700000|2022-01-14 12:35:00|26.61|26.31|26.63|26.33|26.64|26.34|26.58|26.28|93
1642164000000|2022-01-14 12:40:00|26.62|26.32|26.6|26.3|26.63|26.33|26.54|26.24|113
1642164300000|2022-01-14 12:45:00|26.59|26.29|26.62|26.32|26.66|26.36|26.59|26.29|76
1642164600000|2022-01-14 12:50:00|26.61|26.31|26.65|26.35|26.67|26.37|26.61|26.31|67
1642164900000|2022-01-14 12:55:00|26.64|26.34|26.53|26.23|26.65|26.35|26.53|26.23|72
1642165200000|2022-01-14 13:00:00|26.54|26.24|26.55|26.25|26.57|26.27|26.47|26.17|75
1642165500000|2022-01-14 13:05:00|26.56|26.26|26.64|26.34|26.65|26.35|26.56|26.26|82
1642165800000|2022-01-14 13:10:00|26.65|26.35|26.66|26.36|26.67|26.37|26.59|26.29|122
1642166100000|2022-01-14 13:15:00|26.65|26.35|26.64|26.34|26.68|26.38|26.62|26.32|80
1642166400000|2022-01-14 13:20:00|26.63|26.33|26.69|26.39|26.7|26.4|26.63|26.33|83
1642166700000|2022-01-14 13:25:00|26.7|26.4|26.65|26.35|26.71|26.41|26.64|26.34|106
1642167000000|2022-01-14 13:30:00|26.66|26.36|26.64|26.34|26.72|26.42|26.62|26.32|151
1642167300000|2022-01-14 13:35:00|26.63|26.33|26.6|26.3|26.66|26.36|26.59|26.29|102
1642167600000|2022-01-14 13:40:00|26.61|26.31|26.65|26.35|26.68|26.38|26.6|26.3|105
1642167900000|2022-01-14 13:45:00|26.66|26.36|26.57|26.27|26.68|26.38|26.54|26.24|121
1642168200000|2022-01-14 13:50:00|26.56|26.26|26.49|26.19|26.57|26.27|26.48|26.18|80
1642168500000|2022-01-14 13:55:00|26.48|26.18|26.47|26.17|26.51|26.21|26.46|26.16|133
1642168800000|2022-01-14 14:00:00|26.46|26.16|26.57|26.27|26.58|26.28|26.46|26.16|74
1642169100000|2022-01-14 14:05:00|26.58|26.28|26.7|26.4|26.7|26.4|26.57|26.27|94
1642169400000|2022-01-14 14:10:00|26.69|26.39|26.69|26.39|26.71|26.41|26.66|26.36|90
1642169700000|2022-01-14 14:15:00|26.68|26.38|26.64|26.34|26.73|26.43|26.62|26.32|108
1642170000000|2022-01-14 14:20:00|26.65|26.35|26.63|26.33|26.67|26.37|26.6|26.3|97
1642170300000|2022-01-14 14:25:00|26.64|26.34|26.62|26.32|26.66|26.36|26.62|26.32|113
1642170600000|2022-01-14 14:30:00|26.63|26.33|26.55|26.25|26.68|26.38|26.55|26.25|144
1642170900000|2022-01-14 14:35:00|26.54|26.24|26.75|26.45|26.8|26.5|26.52|26.22|152
1642171200000|2022-01-14 14:40:00|26.76|26.46|26.84|26.54|26.84|26.54|26.75|26.45|99
1642171500000|2022-01-14 14:45:00|26.83|26.53|26.94|26.64|26.98|26.68|26.83|26.53|202
1642171800000|2022-01-14 14:50:00|26.93|26.63|27.02|26.72|27.03|26.73|26.9|26.6|143
1642172100000|2022-01-14 14:55:00|27.03|26.73|27.03|26.73|27.09|26.79|27.01|26.71|151
1642172400000|2022-01-14 15:00:00|27.04|26.74|26.93|26.63|27.06|26.76|26.85|26.55|139
1642172700000|2022-01-14 15:05:00|26.94|26.64|27.05|26.75|27.09|26.79|26.94|26.64|146
1642173000000|2022-01-14 15:10:00|27.06|26.76|27.07|26.77|27.09|26.79|27.01|26.71|118
1642173300000|2022-01-14 15:15:00|27.08|26.78|27.12|26.82|27.16|26.86|27.06|26.76|95
1642173600000|2022-01-14 15:20:00|27.11|26.81|27.03|26.73|27.14|26.84|27.03|26.73|131
1642173900000|2022-01-14 15:25:00|27.02|26.72|27.03|26.73|27.06|26.76|26.99|26.69|101
1642174200000|2022-01-14 15:30:00|27.02|26.72|27|26.7|27.03|26.73|26.93|26.63|159
1642174500000|2022-01-14 15:35:00|26.99|26.69|26.91|26.61|27|26.7|26.91|26.61|113
1642174800000|2022-01-14 15:40:00|26.9|26.6|26.85|26.55|26.9|26.6|26.85|26.55|82
1642175100000|2022-01-14 15:45:00|26.86|26.56|26.99|26.69|26.99|26.69|26.85|26.55|74
1642175400000|2022-01-14 15:50:00|26.98|26.68|26.96|26.66|26.99|26.69|26.92|26.62|89
1642175700000|2022-01-14 15:55:00|26.95|26.65|26.97|26.67|27.01|26.71|26.92|26.62|103
1642176000000|2022-01-14 16:00:00|26.98|26.68|26.99|26.69|27.09|26.79|26.96|26.66|108
1642176300000|2022-01-14 16:05:00|26.98|26.68|26.9|26.6|26.99|26.69|26.9|26.6|67
1642176600000|2022-01-14 16:10:00|26.91|26.61|26.91|26.61|26.94|26.64|26.89|26.59|73
1642176900000|2022-01-14 16:15:00|26.9|26.6|26.93|26.63|26.93|26.63|26.86|26.56|60
1642177200000|2022-01-14 16:20:00|26.92|26.62|26.88|26.58|26.94|26.64|26.85|26.55|113
1642177500000|2022-01-14 16:25:00|26.89|26.59|26.9|26.6|26.97|26.67|26.88|26.58|59
1642177800000|2022-01-14 16:30:00|26.91|26.61|26.97|26.67|26.99|26.69|26.86|26.56|134
1642178100000|2022-01-14 16:35:00|26.98|26.68|27.03|26.73|27.04|26.74|26.98|26.68|130
1642178400000|2022-01-14 16:40:00|27.02|26.72|27.04|26.74|27.05|26.75|27.01|26.71|93
1642178700000|2022-01-14 16:45:00|27.03|26.73|27.04|26.74|27.06|26.76|27.01|26.71|109
1642179000000|2022-01-14 16:50:00|27.05|26.75|27.06|26.76|27.07|26.77|27.04|26.74|42
1642179300000|2022-01-14 16:55:00|27.05|26.75|27.09|26.79|27.09|26.79|27.05|26.75|81
1642179600000|2022-01-14 17:00:00|27.08|26.78|27.03|26.73|27.12|26.82|27.03|26.73|124
1642179900000|2022-01-14 17:05:00|27.04|26.74|27.02|26.72|27.04|26.74|26.98|26.68|112
1642180200000|2022-01-14 17:10:00|27.01|26.71|26.97|26.67|27.06|26.76|26.97|26.67|75
1642180500000|2022-01-14 17:15:00|26.98|26.68|27.03|26.73|27.03|26.73|26.98|26.68|90
1642180800000|2022-01-14 17:20:00|27.02|26.72|26.96|26.66|27.03|26.73|26.95|26.65|75
1642181100000|2022-01-14 17:25:00|26.97|26.67|26.99|26.69|27|26.7|26.96|26.66|53
1642181400000|2022-01-14 17:30:00|26.98|26.68|26.92|26.62|27|26.7|26.91|26.61|53
1642181700000|2022-01-14 17:35:00|26.93|26.63|26.91|26.61|26.97|26.67|26.91|26.61|51
1642182000000|2022-01-14 17:40:00|26.9|26.6|26.89|26.59|26.91|26.61|26.88|26.58|58
1642182300000|2022-01-14 17:45:00|26.88|26.58|26.9|26.6|26.92|26.62|26.87|26.57|73
1642182600000|2022-01-14 17:50:00|26.91|26.61|26.87|26.57|26.93|26.63|26.87|26.57|62
1642182900000|2022-01-14 17:55:00|26.88|26.58|26.87|26.57|26.89|26.59|26.83|26.53|126
1642183200000|2022-01-14 18:00:00|26.86|26.56|26.87|26.57|26.91|26.61|26.83|26.53|64
1642183500000|2022-01-14 18:05:00|26.88|26.58|26.89|26.59|26.91|26.61|26.86|26.56|76
1642183800000|2022-01-14 18:10:00|26.88|26.58|26.86|26.56|26.89|26.59|26.85|26.55|83
1642184100000|2022-01-14 18:15:00|26.85|26.55|26.84|26.54|26.86|26.56|26.83|26.53|62
1642184400000|2022-01-14 18:20:00|26.83|26.53|26.85|26.55|26.87|26.57|26.79|26.49|88
1642184700000|2022-01-14 18:25:00|26.86|26.56|26.93|26.63|26.93|26.63|26.86|26.56|39
1642185000000|2022-01-14 18:30:00|26.94|26.64|26.85|26.55|26.94|26.64|26.84|26.54|76
1642185300000|2022-01-14 18:35:00|26.84|26.54|26.85|26.55|26.91|26.61|26.84|26.54|102
1642185600000|2022-01-14 18:40:00|26.86|26.56|26.9|26.6|26.92|26.62|26.84|26.54|93
1642185900000|2022-01-14 18:45:00|26.91|26.61|26.92|26.62|26.92|26.62|26.87|26.57|88
1642186200000|2022-01-14 18:50:00|26.91|26.61|26.92|26.62|26.93|26.63|26.89|26.59|90
1642186500000|2022-01-14 18:55:00|26.91|26.61|26.9|26.6|26.94|26.64|26.9|26.6|120
1642186800000|2022-01-14 19:00:00|26.91|26.61|26.91|26.61|26.93|26.63|26.89|26.59|97
1642187100000|2022-01-14 19:05:00|26.9|26.6|26.87|26.57|26.91|26.61|26.87|26.57|58
1642187400000|2022-01-14 19:10:00|26.86|26.56|26.94|26.64|26.95|26.65|26.84|26.54|61
1642187700000|2022-01-14 19:15:00|26.95|26.65|26.92|26.62|26.95|26.65|26.89|26.59|90
1642188000000|2022-01-14 19:20:00|26.91|26.61|26.92|26.62|26.93|26.63|26.87|26.57|74
1642188300000|2022-01-14 19:25:00|26.93|26.63|26.91|26.61|26.93|26.63|26.88|26.58|123
1642188600000|2022-01-14 19:30:00|26.9|26.6|26.96|26.66|26.96|26.66|26.9|26.6|71
1642188900000|2022-01-14 19:35:00|26.95|26.65|27.02|26.72|27.08|26.78|26.95|26.65|138
1642189200000|2022-01-14 19:40:00|27.01|26.71|27|26.7|27.02|26.72|26.98|26.68|140
1642189500000|2022-01-14 19:45:00|26.99|26.69|26.98|26.68|27.03|26.73|26.97|26.67|104
1642189800000|2022-01-14 19:50:00|26.97|26.67|27|26.7|27.01|26.71|26.96|26.66|94
1642190100000|2022-01-14 19:55:00|26.99|26.69|26.96|26.66|27.03|26.73|26.95|26.65|78
1642190400000|2022-01-14 20:00:00|26.97|26.67|27|26.7|27.01|26.71|26.96|26.66|106
1642190700000|2022-01-14 20:05:00|27.01|26.71|27.01|26.71|27.02|26.72|26.99|26.69|47
1642191000000|2022-01-14 20:10:00|27.02|26.72|26.99|26.69|27.04|26.74|26.98|26.68|50
1642191300000|2022-01-14 20:15:00|26.98|26.68|27.01|26.71|27.01|26.71|26.95|26.65|88
1642191600000|2022-01-14 20:20:00|27|26.7|27.01|26.71|27.01|26.71|26.99|26.69|60
1642191900000|2022-01-14 20:25:00|27|26.7|26.94|26.64|27|26.7|26.94|26.64|71
1642192200000|2022-01-14 20:30:00|26.95|26.65|26.97|26.67|27|26.7|26.92|26.62|103
1642192500000|2022-01-14 20:35:00|26.96|26.66|26.95|26.65|26.97|26.67|26.9|26.6|90
1642192800000|2022-01-14 20:40:00|26.94|26.64|27.02|26.72|27.04|26.74|26.94|26.64|113
1642193100000|2022-01-14 20:45:00|27.03|26.73|27|26.7|27.04|26.74|26.96|26.66|106
1642193400000|2022-01-14 20:50:00|27.01|26.71|27.04|26.74|27.05|26.75|27.01|26.71|88
1642193700000|2022-01-14 20:55:00|27.03|26.73|27.03|26.73|27.06|26.76|26.99|26.69|111
1642194000000|2022-01-14 21:00:00|27.02|26.72|27.03|26.73|27.07|26.77|26.99|26.69|101
1642194300000|2022-01-14 21:05:00|27.02|26.72|27.01|26.71|27.03|26.73|26.98|26.68|98
1642194600000|2022-01-14 21:10:00|27.02|26.72|27.08|26.78|27.08|26.78|27.01|26.71|99
1642194900000|2022-01-14 21:15:00|27.07|26.77|27.11|26.81|27.11|26.81|27.07|26.77|51
1642195200000|2022-01-14 21:20:00|27.1|26.8|27.08|26.78|27.1|26.8|27.07|26.77|39
1642195500000|2022-01-14 21:25:00|27.07|26.77|27.12|26.82|27.13|26.83|27.07|26.77|72
1642195800000|2022-01-14 21:30:00|27.13|26.83|27.15|26.85|27.16|26.86|27.12|26.82|49
1642196100000|2022-01-14 21:35:00|27.16|26.86|27.94|27.64|28.1|27.8|27.15|26.85|265
1642196400000|2022-01-14 21:40:00|27.96|27.66|27.72|27.42|27.96|27.66|27.69|27.39|196
1642196700000|2022-01-14 21:45:00|27.71|27.41|27.63|27.33|27.72|27.42|27.57|27.27|226
1642197000000|2022-01-14 21:50:00|27.62|27.32|27.62|27.32|27.7|27.4|27.54|27.24|193
1642197300000|2022-01-14 21:55:00|27.61|27.31|27.53|27.23|27.74|27.44|27.51|27.21|191
1642233600000|2022-01-15 08:00:00|26.37|26.07|26.35|26.05|26.38|26.08|26.32|26.02|117
1642233900000|2022-01-15 08:05:00|26.34|26.04|26.33|26.03|26.35|26.05|26.31|26.01|64
1642234200000|2022-01-15 08:10:00|26.32|26.02|26.33|26.03|26.37|26.07|26.3|26|65
1642234500000|2022-01-15 08:15:00|26.34|26.04|26.32|26.02|26.35|26.05|26.3|26|61
1642234800000|2022-01-15 08:20:00|26.33|26.03|26.33|26.03|26.34|26.04|26.31|26.01|53
1642235100000|2022-01-15 08:25:00|26.32|26.02|26.35|26.05|26.36|26.06|26.32|26.02|51
1642235400000|2022-01-15 08:30:00|26.34|26.04|26.35|26.05|26.37|26.07|26.32|26.02|80
1642235700000|2022-01-15 08:35:00|26.34|26.04|26.33|26.03|26.36|26.06|26.32|26.02|82
1642236000000|2022-01-15 08:40:00|26.34|26.04|26.35|26.05|26.36|26.06|26.32|26.02|27
1642236300000|2022-01-15 08:45:00|26.34|26.04|26.33|26.03|26.38|26.08|26.32|26.02|62
1642236600000|2022-01-15 08:50:00|26.32|26.02|26.34|26.04|26.35|26.05|26.32|26.02|47
1642236900000|2022-01-15 08:55:00|26.33|26.03|26.32|26.02|26.35|26.05|26.32|26.02|84
1642237200000|2022-01-15 09:00:00|26.31|26.01|26.33|26.03|26.36|26.06|26.31|26.01|47
1642237500000|2022-01-15 09:05:00|26.32|26.02|26.32|26.02|26.35|26.05|26.3|26|37
1642237800000|2022-01-15 09:10:00|26.33|26.03|26.3|26|26.33|26.03|26.29|25.99|38
1642238100000|2022-01-15 09:15:00|26.31|26.01|26.33|26.03|26.35|26.05|26.3|26|57
1642238400000|2022-01-15 09:20:00|26.34|26.04|26.26|25.96|26.34|26.04|26.26|25.96|53
1642238700000|2022-01-15 09:25:00|26.24|25.94|26.24|25.94|26.27|25.97|26.23|25.93|38
1642239000000|2022-01-15 09:30:00|26.23|25.93|26.26|25.96|26.27|25.97|26.19|25.89|79
1642239300000|2022-01-15 09:35:00|26.27|25.97|26.24|25.94|26.28|25.98|26.24|25.94|38
1642239600000|2022-01-15 09:40:00|26.25|25.95|26.25|25.95|26.25|25.95|26.21|25.91|46
1642239900000|2022-01-15 09:45:00|26.26|25.96|26.29|25.99|26.29|25.99|26.25|25.95|69
1642240200000|2022-01-15 09:50:00|26.3|26|26.31|26.01|26.31|26.01|26.29|25.99|62
1642240500000|2022-01-15 09:55:00|26.32|26.02|26.33|26.03|26.35|26.05|26.29|25.99|107
1642240800000|2022-01-15 10:00:00|26.32|26.02|26.3|26|26.33|26.03|26.26|25.96|106
1642241100000|2022-01-15 10:05:00|26.31|26.01|26.4|26.1|26.4|26.1|26.31|26.01|101
1642241400000|2022-01-15 10:10:00|26.39|26.09|26.4|26.1|26.4|26.1|26.38|26.08|70
1642241700000|2022-01-15 10:15:00|26.39|26.09|26.39|26.09|26.42|26.12|26.36|26.06|73
1642242000000|2022-01-15 10:20:00|26.4|26.1|26.36|26.06|26.4|26.1|26.35|26.05|71
1642242300000|2022-01-15 10:25:00|26.35|26.05|26.37|26.07|26.41|26.11|26.35|26.05|97
1642242600000|2022-01-15 10:30:00|26.36|26.06|26.34|26.04|26.37|26.07|26.3|26|103
1642242900000|2022-01-15 10:35:00|26.33|26.03|26.32|26.02|26.34|26.04|26.31|26.01|58
1642243200000|2022-01-15 10:40:00|26.31|26.01|26.34|26.04|26.34|26.04|26.27|25.97|46
1642243500000|2022-01-15 10:45:00|26.35|26.05|26.33|26.03|26.35|26.05|26.29|25.99|110
1642243800000|2022-01-15 10:50:00|26.32|26.02|26.34|26.04|26.38|26.08|26.31|26.01|84
1642244100000|2022-01-15 10:55:00|26.33|26.03|26.3|26|26.37|26.07|26.27|25.97|84
1642244400000|2022-01-15 11:00:00|26.29|25.99|26.32|26.02|26.35|26.05|26.21|25.91|99
1642244700000|2022-01-15 11:05:00|26.33|26.03|26.29|25.99|26.33|26.03|26.29|25.99|65
1642245000000|2022-01-15 11:10:00|26.3|26|26.35|26.05|26.36|26.06|26.29|25.99|55
1642245300000|2022-01-15 11:15:00|26.36|26.06|26.35|26.05|26.36|26.06|26.32|26.02|41
1642245600000|2022-01-15 11:20:00|26.34|26.04|26.33|26.03|26.36|26.06|26.32|26.02|72
1642245900000|2022-01-15 11:25:00|26.32|26.02|26.33|26.03|26.35|26.05|26.3|26|38
1642246200000|2022-01-15 11:30:00|26.32|26.02|26.25|25.95|26.32|26.02|26.24|25.94|78
1642246500000|2022-01-15 11:35:00|26.27|25.97|26.29|25.99|26.3|26|26.23|25.93|42
1642246800000|2022-01-15 11:40:00|26.28|25.98|26.27|25.97|26.29|25.99|26.2|25.9|85
1642247100000|2022-01-15 11:45:00|26.28|25.98|26.28|25.98|26.31|26.01|26.27|25.97|104
1642247400000|2022-01-15 11:50:00|26.27|25.97|26.23|25.93|26.29|25.99|26.22|25.92|100
1642247700000|2022-01-15 11:55:00|26.22|25.92|26.23|25.93|26.27|25.97|26.2|25.9|93
1642248000000|2022-01-15 12:00:00|26.24|25.94|26.2|25.9|26.27|25.97|26.19|25.89|60
1642248300000|2022-01-15 12:05:00|26.22|25.92|26.14|25.84|26.24|25.94|26.13|25.83|91
1642248600000|2022-01-15 12:10:00|26.13|25.83|26.18|25.88|26.21|25.91|26.13|25.83|99
1642248900000|2022-01-15 12:15:00|26.17|25.87|26.19|25.89|26.2|25.9|26.17|25.87|60
1642249200000|2022-01-15 12:20:00|26.2|25.9|26.18|25.88|26.25|25.95|26.17|25.87|137
1642249500000|2022-01-15 12:25:00|26.19|25.89|26.18|25.88|26.2|25.9|26.12|25.82|77
1642249800000|2022-01-15 12:30:00|26.17|25.87|26.12|25.82|26.17|25.87|26.12|25.82|105
1642250100000|2022-01-15 12:35:00|26.13|25.83|26.01|25.71|26.13|25.83|25.97|25.67|146
1642250400000|2022-01-15 12:40:00|26|25.7|25.89|25.59|26.01|25.71|25.8|25.5|213
1642250700000|2022-01-15 12:45:00|25.9|25.6|25.94|25.64|25.94|25.64|25.81|25.51|183
1642251000000|2022-01-15 12:50:00|25.93|25.63|25.96|25.66|25.96|25.66|25.87|25.57|135
1642251300000|2022-01-15 12:55:00|25.97|25.67|26|25.7|26.01|25.71|25.93|25.63|139
1642251600000|2022-01-15 13:00:00|26.01|25.71|25.99|25.69|26.01|25.71|25.93|25.63|109
1642251900000|2022-01-15 13:05:00|25.98|25.68|25.99|25.69|25.99|25.69|25.91|25.61|133
1642252200000|2022-01-15 13:10:00|25.97|25.67|26.06|25.76|26.07|25.77|25.97|25.67|136
1642252500000|2022-01-15 13:15:00|26.07|25.77|26.01|25.71|26.08|25.78|26.01|25.71|95
1642252800000|2022-01-15 13:20:00|26.02|25.72|26.09|25.79|26.12|25.82|26.01|25.71|99
1642253100000|2022-01-15 13:25:00|26.08|25.78|26.12|25.82|26.13|25.83|26.03|25.73|91
1642253400000|2022-01-15 13:30:00|26.13|25.83|26.08|25.78|26.15|25.85|26.06|25.76|103
1642253700000|2022-01-15 13:35:00|26.09|25.79|26.11|25.81|26.13|25.83|26.05|25.75|106
1642254000000|2022-01-15 13:40:00|26.12|25.82|26.11|25.81|26.14|25.84|26.08|25.78|88
1642254300000|2022-01-15 13:45:00|26.12|25.82|26.12|25.82|26.13|25.83|26.08|25.78|105
1642254600000|2022-01-15 13:50:00|26.11|25.81|26.07|25.77|26.15|25.85|26.05|25.75|137
1642254900000|2022-01-15 13:55:00|26.06|25.76|26.09|25.79|26.1|25.8|26.03|25.73|144
1642255200000|2022-01-15 14:00:00|26.08|25.78|26.11|25.81|26.15|25.85|26.06|25.76|164
1642255500000|2022-01-15 14:05:00|26.12|25.82|26.1|25.8|26.14|25.84|26.08|25.78|134
1642255800000|2022-01-15 14:10:00|26.12|25.82|26.1|25.8|26.15|25.85|26.07|25.77|136
1642256100000|2022-01-15 14:15:00|26.09|25.79|26.06|25.76|26.11|25.81|26.02|25.72|91
1642256400000|2022-01-15 14:20:00|26.07|25.77|26.1|25.8|26.14|25.84|26.06|25.76|86
1642256700000|2022-01-15 14:25:00|26.11|25.81|26.14|25.84|26.16|25.86|26.09|25.79|68
1642257000000|2022-01-15 14:30:00|26.13|25.83|26.08|25.78|26.15|25.85|26.07|25.77|89
1642257300000|2022-01-15 14:35:00|26.07|25.77|26.14|25.84|26.14|25.84|26.05|25.75|71
1642257600000|2022-01-15 14:40:00|26.15|25.85|26.26|25.96|26.29|25.99|26.12|25.82|158
1642257900000|2022-01-15 14:45:00|26.25|25.95|26.23|25.93|26.31|26.01|26.22|25.92|164
1642258200000|2022-01-15 14:50:00|26.24|25.94|26.2|25.9|26.26|25.96|26.16|25.86|171
1642258500000|2022-01-15 14:55:00|26.22|25.92|26.23|25.93|26.27|25.97|26.2|25.9|104
1642258800000|2022-01-15 15:00:00|26.24|25.94|26.22|25.92|26.27|25.97|26.21|25.91|92
1642259100000|2022-01-15 15:05:00|26.21|25.91|26.16|25.86|26.22|25.92|26.16|25.86|78
1642259400000|2022-01-15 15:10:00|26.17|25.87|26.22|25.92|26.23|25.93|26.14|25.84|42
1642259700000|2022-01-15 15:15:00|26.23|25.93|26.19|25.89|26.25|25.95|26.15|25.85|70
1642260000000|2022-01-15 15:20:00|26.18|25.88|26.2|25.9|26.2|25.9|26.13|25.83|62
1642260300000|2022-01-15 15:25:00|26.19|25.89|26.18|25.88|26.2|25.9|26.15|25.85|55
1642260600000|2022-01-15 15:30:00|26.19|25.89|26.24|25.94|26.24|25.94|26.14|25.84|54
1642260900000|2022-01-15 15:35:00|26.23|25.93|26.24|25.94|26.26|25.96|26.21|25.91|68
1642261200000|2022-01-15 15:40:00|26.23|25.93|26.33|26.03|26.35|26.05|26.23|25.93|107
1642261500000|2022-01-15 15:45:00|26.32|26.02|26.31|26.01|26.35|26.05|26.3|26|108
1642261800000|2022-01-15 15:50:00|26.3|26|26.42|26.12|26.42|26.12|26.25|25.95|155
1642262100000|2022-01-15 15:55:00|26.4|26.1|26.42|26.12|26.43|26.13|26.36|26.06|92
1642262400000|2022-01-15 16:00:00|26.43|26.13|26.51|26.21|26.52|26.22|26.35|26.05|147
1642262700000|2022-01-15 16:05:00|26.5|26.2|26.55|26.25|26.59|26.29|26.5|26.2|123
1642263000000|2022-01-15 16:10:00|26.54|26.24|26.46|26.16|26.55|26.25|26.41|26.11|129
1642263300000|2022-01-15 16:15:00|26.45|26.15|26.46|26.16|26.49|26.19|26.41|26.11|113
1642263600000|2022-01-15 16:20:00|26.45|26.15|26.41|26.11|26.45|26.15|26.39|26.09|101
1642263900000|2022-01-15 16:25:00|26.4|26.1|26.38|26.08|26.42|26.12|26.35|26.05|85
1642264200000|2022-01-15 16:30:00|26.37|26.07|26.43|26.13|26.44|26.14|26.37|26.07|54
1642264500000|2022-01-15 16:35:00|26.44|26.14|26.41|26.11|26.44|26.14|26.41|26.11|70
1642264800000|2022-01-15 16:40:00|26.42|26.12|26.43|26.13|26.43|26.13|26.41|26.11|63
1642265100000|2022-01-15 16:45:00|26.42|26.12|26.4|26.1|26.42|26.12|26.39|26.09|89
1642265400000|2022-01-15 16:50:00|26.39|26.09|26.43|26.13|26.43|26.13|26.39|26.09|133
1642265700000|2022-01-15 16:55:00|26.42|26.12|26.41|26.11|26.43|26.13|26.39|26.09|63
1642266000000|2022-01-15 17:00:00|26.4|26.1|26.39|26.09|26.42|26.12|26.39|26.09|76
1642266300000|2022-01-15 17:05:00|26.38|26.08|26.31|26.01|26.39|26.09|26.29|25.99|69
1642266600000|2022-01-15 17:10:00|26.32|26.02|26.31|26.01|26.34|26.04|26.3|26|67
1642266900000|2022-01-15 17:15:00|26.32|26.02|26.35|26.05|26.36|26.06|26.31|26.01|98
1642267200000|2022-01-15 17:20:00|26.36|26.06|26.34|26.04|26.37|26.07|26.34|26.04|68
1642267500000|2022-01-15 17:25:00|26.33|26.03|26.32|26.02|26.35|26.05|26.31|26.01|60
1642267800000|2022-01-15 17:30:00|26.31|26.01|26.31|26.01|26.35|26.05|26.29|25.99|59
1642268100000|2022-01-15 17:35:00|26.3|26|26.33|26.03|26.34|26.04|26.28|25.98|44
1642268400000|2022-01-15 17:40:00|26.32|26.02|26.35|26.05|26.37|26.07|26.32|26.02|86
1642268700000|2022-01-15 17:45:00|26.36|26.06|26.35|26.05|26.38|26.08|26.31|26.01|100
1642269000000|2022-01-15 17:50:00|26.34|26.04|26.36|26.06|26.37|26.07|26.34|26.04|99
1642269300000|2022-01-15 17:55:00|26.35|26.05|26.33|26.03|26.37|26.07|26.3|26|90
1642269600000|2022-01-15 18:00:00|26.32|26.02|26.29|25.99|26.33|26.03|26.28|25.98|78
1642269900000|2022-01-15 18:05:00|26.28|25.98|26.3|26|26.3|26|26.28|25.98|81
1642270200000|2022-01-15 18:10:00|26.29|25.99|26.29|25.99|26.32|26.02|26.28|25.98|162
1642270500000|2022-01-15 18:15:00|26.28|25.98|26.31|26.01|26.32|26.02|26.28|25.98|93
1642270800000|2022-01-15 18:20:00|26.33|26.03|26.31|26.01|26.33|26.03|26.3|26|105
1642271100000|2022-01-15 18:25:00|26.3|26|26.29|25.99|26.3|26|26.28|25.98|78
1642271400000|2022-01-15 18:30:00|26.28|25.98|26.29|25.99|26.31|26.01|26.27|25.97|88
1642271700000|2022-01-15 18:35:00|26.3|26|26.31|26.01|26.31|26.01|26.28|25.98|84
1642272000000|2022-01-15 18:40:00|26.3|26|26.31|26.01|26.32|26.02|26.3|26|134
1642272300000|2022-01-15 18:45:00|26.3|26|26.29|25.99|26.32|26.02|26.29|25.99|57
1642272600000|2022-01-15 18:50:00|26.3|26|26.28|25.98|26.31|26.01|26.27|25.97|81
1642272900000|2022-01-15 18:55:00|26.29|25.99|26.28|25.98|26.3|26|26.27|25.97|78
1642273200000|2022-01-15 19:00:00|26.29|25.99|26.27|25.97|26.3|26|26.26|25.96|33
1642273500000|2022-01-15 19:05:00|26.28|25.98|26.28|25.98|26.29|25.99|26.26|25.96|40
1642273800000|2022-01-15 19:10:00|26.29|25.99|26.27|25.97|26.3|26|26.27|25.97|42
1642274100000|2022-01-15 19:15:00|26.28|25.98|26.28|25.98|26.28|25.98|26.25|25.95|37
1642274400000|2022-01-15 19:20:00|26.27|25.97|26.28|25.98|26.29|25.99|26.27|25.97|18
1642274700000|2022-01-15 19:25:00|26.29|25.99|26.3|26|26.31|26.01|26.28|25.98|54
1642275000000|2022-01-15 19:30:00|26.29|25.99|26.3|26|26.31|26.01|26.29|25.99|86
1642275300000|2022-01-15 19:35:00|26.31|26.01|26.3|26|26.31|26.01|26.29|25.99|28
1642275600000|2022-01-15 19:40:00|26.31|26.01|26.33|26.03|26.33|26.03|26.3|26|31
1642275900000|2022-01-15 19:45:00|26.32|26.02|26.34|26.04|26.36|26.06|26.31|26.01|84
1642276200000|2022-01-15 19:50:00|26.33|26.03|26.36|26.06|26.36|26.06|26.31|26.01|85
1642276500000|2022-01-15 19:55:00|26.37|26.07|26.4|26.1|26.41|26.11|26.36|26.06|58
1642276800000|2022-01-15 20:00:00|26.41|26.11|26.42|26.12|26.43|26.13|26.36|26.06|111
1642277100000|2022-01-15 20:05:00|26.43|26.13|26.49|26.19|26.49|26.19|26.42|26.12|84
1642277400000|2022-01-15 20:10:00|26.5|26.2|26.45|26.15|26.5|26.2|26.43|26.13|107
1642277700000|2022-01-15 20:15:00|26.46|26.16|26.42|26.12|26.47|26.17|26.4|26.1|88
1642278000000|2022-01-15 20:20:00|26.41|26.11|26.44|26.14|26.45|26.15|26.41|26.11|72
1642278300000|2022-01-15 20:25:00|26.43|26.13|26.47|26.17|26.48|26.18|26.43|26.13|71
1642278600000|2022-01-15 20:30:00|26.46|26.16|26.44|26.14|26.47|26.17|26.43|26.13|66
1642278900000|2022-01-15 20:35:00|26.43|26.13|26.43|26.13|26.44|26.14|26.4|26.1|74
1642279200000|2022-01-15 20:40:00|26.42|26.12|26.4|26.1|26.43|26.13|26.38|26.08|67
1642279500000|2022-01-15 20:45:00|26.39|26.09|26.4|26.1|26.4|26.1|26.37|26.07|62
1642279800000|2022-01-15 20:50:00|26.39|26.09|26.37|26.07|26.39|26.09|26.36|26.06|54
1642280100000|2022-01-15 20:55:00|26.38|26.08|26.37|26.07|26.39|26.09|26.36|26.06|77
1642280400000|2022-01-15 21:00:00|26.38|26.08|26.35|26.05|26.38|26.08|26.33|26.03|76
1642280700000|2022-01-15 21:05:00|26.36|26.06|26.31|26.01|26.36|26.06|26.3|26|100
1642281000000|2022-01-15 21:10:00|26.3|26|26.32|26.02|26.33|26.03|26.3|26|65
1642281300000|2022-01-15 21:15:00|26.33|26.03|26.37|26.07|26.37|26.07|26.32|26.02|83
1642281600000|2022-01-15 21:20:00|26.36|26.06|26.34|26.04|26.36|26.06|26.32|26.02|89
1642281900000|2022-01-15 21:25:00|26.33|26.03|26.32|26.02|26.34|26.04|26.3|26|86
1642282200000|2022-01-15 21:30:00|26.31|26.01|26.28|25.98|26.32|26.02|26.27|25.97|102
1642282500000|2022-01-15 21:35:00|26.27|25.97|26.22|25.92|26.3|26|26.21|25.91|98
1642282800000|2022-01-15 21:40:00|26.21|25.91|26.26|25.96|26.27|25.97|26.2|25.9|120
1642283100000|2022-01-15 21:45:00|26.25|25.95|26.25|25.95|26.26|25.96|26.22|25.92|130
1642283400000|2022-01-15 21:50:00|26.26|25.96|26.25|25.95|26.28|25.98|26.23|25.93|106
1642283700000|2022-01-15 21:55:00|26.26|25.96|26.25|25.95|26.29|25.99|26.25|25.95|136
1642284000000|2022-01-15 22:00:00|26.26|25.96|26.26|25.96|26.3|26|26.24|25.94|71
1642284300000|2022-01-15 22:05:00|26.25|25.95|26.25|25.95|26.26|25.96|26.23|25.93|89
1642284600000|2022-01-15 22:10:00|26.24|25.94|26.27|25.97|26.31|26.01|26.24|25.94|101
1642284900000|2022-01-15 22:15:00|26.28|25.98|26.28|25.98|26.3|26|26.27|25.97|121
1642285200000|2022-01-15 22:20:00|26.29|25.99|26.28|25.98|26.3|26|26.27|25.97|57
1642285500000|2022-01-15 22:25:00|26.29|25.99|26.25|25.95|26.29|25.99|26.25|25.95|103
1642285800000|2022-01-15 22:30:00|26.24|25.94|26.15|25.85|26.24|25.94|26.14|25.84|49
1642286100000|2022-01-15 22:35:00|26.14|25.84|26.1|25.8|26.16|25.86|26.09|25.79|105
1642286400000|2022-01-15 22:40:00|26.09|25.79|26.1|25.8|26.11|25.81|26.09|25.79|25
1642286700000|2022-01-15 22:45:00|26.11|25.81|26.11|25.81|26.11|25.81|26.09|25.79|15
1642287000000|2022-01-15 22:50:00|26.1|25.8|26.12|25.82|26.14|25.84|26.09|25.79|39
1642287300000|2022-01-15 22:55:00|26.14|25.84|26.16|25.86|26.17|25.87|26.13|25.83|57
1642287600000|2022-01-15 23:00:00|26.15|25.85|26.18|25.88|26.18|25.88|26.1|25.8|103
1642287900000|2022-01-15 23:05:00|26.19|25.89|26.15|25.85|26.19|25.89|26.11|25.81|65
1642288200000|2022-01-15 23:10:00|26.14|25.84|26.22|25.92|26.22|25.92|26.12|25.82|58
1642288500000|2022-01-15 23:15:00|26.21|25.91|26.19|25.89|26.23|25.93|26.16|25.86|54
1642288800000|2022-01-15 23:20:00|26.2|25.9|26.15|25.85|26.22|25.92|26.13|25.83|76
1642289100000|2022-01-15 23:25:00|26.16|25.86|26.14|25.84|26.16|25.86|26.11|25.81|71
1642289400000|2022-01-15 23:30:00|26.15|25.85|26.17|25.87|26.18|25.88|26.14|25.84|61
1642289700000|2022-01-15 23:35:00|26.16|25.86|26.12|25.82|26.17|25.87|26.1|25.8|76
1642290000000|2022-01-15 23:40:00|26.13|25.83|26.13|25.83|26.14|25.84|26.07|25.77|67
1642290300000|2022-01-15 23:45:00|26.12|25.82|26.14|25.84|26.17|25.87|26.12|25.82|75
1642290600000|2022-01-15 23:50:00|26.15|25.85|26.08|25.78|26.15|25.85|26.07|25.77|87
1642290900000|2022-01-15 23:55:00|26.09|25.79|26.06|25.76|26.1|25.8|26.06|25.76|38
1642291200000|2022-01-16 00:00:00|26.05|25.75|26.03|25.73|26.09|25.79|26.02|25.72|73
1642291500000|2022-01-16 00:05:00|26.02|25.72|26.02|25.72|26.03|25.73|25.99|25.69|127
1642291800000|2022-01-16 00:10:00|26.03|25.73|25.99|25.69|26.05|25.75|25.99|25.69|102
1642292100000|2022-01-16 00:15:00|25.98|25.68|26.04|25.74|26.04|25.74|25.97|25.67|106
1642292400000|2022-01-16 00:20:00|26.03|25.73|26.01|25.71|26.04|25.74|26|25.7|89
1642292700000|2022-01-16 00:25:00|26.02|25.72|26.01|25.71|26.02|25.72|26|25.7|72
1642293000000|2022-01-16 00:30:00|26.02|25.72|26.06|25.76|26.07|25.77|26.01|25.71|89
1642293300000|2022-01-16 00:35:00|26.07|25.77|26.02|25.72|26.07|25.77|26.01|25.71|52
1642293600000|2022-01-16 00:40:00|26.01|25.71|25.96|25.66|26.02|25.72|25.95|25.65|94
1642293900000|2022-01-16 00:45:00|25.95|25.65|25.98|25.68|26.02|25.72|25.95|25.65|52
1642294200000|2022-01-16 00:50:00|25.97|25.67|25.99|25.69|26|25.7|25.96|25.66|102
1642294500000|2022-01-16 00:55:00|25.98|25.68|26.02|25.72|26.02|25.72|25.96|25.66|84
1642294800000|2022-01-16 01:00:00|26.01|25.71|26.04|25.74|26.05|25.75|26|25.7|133
1642295100000|2022-01-16 01:05:00|26.05|25.75|26.03|25.73|26.05|25.75|26.01|25.71|57
1642295400000|2022-01-16 01:10:00|26.04|25.74|26|25.7|26.05|25.75|26|25.7|79
1642295700000|2022-01-16 01:15:00|25.99|25.69|26.01|25.71|26.01|25.71|25.94|25.64|97
1642296000000|2022-01-16 01:20:00|26.02|25.72|25.98|25.68|26.02|25.72|25.96|25.66|78
1642296300000|2022-01-16 01:25:00|25.99|25.69|25.99|25.69|26.01|25.71|25.96|25.66|82
1642296600000|2022-01-16 01:30:00|25.98|25.68|25.96|25.66|25.99|25.69|25.95|25.65|61
1642296900000|2022-01-16 01:35:00|25.97|25.67|25.96|25.66|25.97|25.67|25.94|25.64|70
1642297200000|2022-01-16 01:40:00|25.95|25.65|25.97|25.67|25.98|25.68|25.95|25.65|59
1642297500000|2022-01-16 01:45:00|25.96|25.66|25.94|25.64|25.97|25.67|25.91|25.61|59
1642297800000|2022-01-16 01:50:00|25.93|25.63|25.91|25.61|25.96|25.66|25.91|25.61|35
1642298100000|2022-01-16 01:55:00|25.92|25.62|25.91|25.61|25.92|25.62|25.9|25.6|76
1642298400000|2022-01-16 02:00:00|25.9|25.6|25.92|25.62|25.92|25.62|25.86|25.56|85
1642298700000|2022-01-16 02:05:00|25.91|25.61|25.95|25.65|25.96|25.66|25.91|25.61|69
1642299000000|2022-01-16 02:10:00|25.96|25.66|25.93|25.63|25.97|25.67|25.91|25.61|116
1642299300000|2022-01-16 02:15:00|25.92|25.62|25.94|25.64|25.95|25.65|25.92|25.62|117
1642299600000|2022-01-16 02:20:00|25.95|25.65|25.95|25.65|25.96|25.66|25.93|25.63|114
1642299900000|2022-01-16 02:25:00|25.94|25.64|25.91|25.61|25.95|25.65|25.91|25.61|58
1642300200000|2022-01-16 02:30:00|25.9|25.6|25.98|25.68|26.07|25.77|25.9|25.6|129
1642300500000|2022-01-16 02:35:00|25.99|25.69|25.93|25.63|25.99|25.69|25.92|25.62|69
1642300800000|2022-01-16 02:40:00|25.94|25.64|25.86|25.56|25.94|25.64|25.86|25.56|102
1642301100000|2022-01-16 02:45:00|25.85|25.55|25.84|25.54|25.9|25.6|25.8|25.5|96
1642301400000|2022-01-16 02:50:00|25.85|25.55|25.66|25.36|25.85|25.55|25.64|25.34|165
1642301700000|2022-01-16 02:55:00|25.65|25.35|25.7|25.4|25.72|25.42|25.62|25.32|139
1642302000000|2022-01-16 03:00:00|25.69|25.39|25.74|25.44|25.76|25.46|25.68|25.38|125
1642302300000|2022-01-16 03:05:00|25.73|25.43|25.64|25.34|25.74|25.44|25.64|25.34|122
1642302600000|2022-01-16 03:10:00|25.65|25.35|25.71|25.41|25.71|25.41|25.64|25.34|52
1642302900000|2022-01-16 03:15:00|25.7|25.4|25.71|25.41|25.71|25.41|25.66|25.36|80
1642303200000|2022-01-16 03:20:00|25.7|25.4|25.74|25.44|25.76|25.46|25.7|25.4|138
1642303500000|2022-01-16 03:25:00|25.73|25.43|25.74|25.44|25.75|25.45|25.71|25.41|46
1642303800000|2022-01-16 03:30:00|25.73|25.43|25.7|25.4|25.75|25.45|25.69|25.39|74
1642304100000|2022-01-16 03:35:00|25.69|25.39|25.72|25.42|25.74|25.44|25.69|25.39|126
1642304400000|2022-01-16 03:40:00|25.73|25.43|25.75|25.45|25.76|25.46|25.72|25.42|89
1642304700000|2022-01-16 03:45:00|25.76|25.46|25.74|25.44|25.76|25.46|25.71|25.41|89
1642305000000|2022-01-16 03:50:00|25.75|25.45|25.77|25.47|25.79|25.49|25.74|25.44|103
1642305300000|2022-01-16 03:55:00|25.76|25.46|25.76|25.46|25.78|25.48|25.75|25.45|101
1642305600000|2022-01-16 04:00:00|25.77|25.47|25.72|25.42|25.78|25.48|25.72|25.42|120
1642305900000|2022-01-16 04:05:00|25.73|25.43|25.76|25.46|25.76|25.46|25.69|25.39|107
1642306200000|2022-01-16 04:10:00|25.75|25.45|25.8|25.5|25.83|25.53|25.75|25.45|72
1642306500000|2022-01-16 04:15:00|25.79|25.49|25.81|25.51|25.82|25.52|25.79|25.49|61
1642306800000|2022-01-16 04:20:00|25.82|25.52|25.81|25.51|25.82|25.52|25.8|25.5|36
1642307100000|2022-01-16 04:25:00|25.82|25.52|25.79|25.49|25.82|25.52|25.76|25.46|88
1642307400000|2022-01-16 04:30:00|25.8|25.5|25.82|25.52|25.84|25.54|25.78|25.48|83
1642307700000|2022-01-16 04:35:00|25.83|25.53|25.85|25.55|25.86|25.56|25.82|25.52|50
1642308000000|2022-01-16 04:40:00|25.84|25.54|25.85|25.55|25.86|25.56|25.83|25.53|80
1642308300000|2022-01-16 04:45:00|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|62
1642308600000|2022-01-16 04:50:00|25.84|25.54|25.85|25.55|25.86|25.56|25.83|25.53|99
1642308900000|2022-01-16 04:55:00|25.84|25.54|25.88|25.58|25.89|25.59|25.84|25.54|35
1642309200000|2022-01-16 05:00:00|25.89|25.59|25.91|25.61|25.91|25.61|25.88|25.58|35
1642309500000|2022-01-16 05:05:00|25.9|25.6|25.9|25.6|25.91|25.61|25.89|25.59|79
1642309800000|2022-01-16 05:10:00|25.91|25.61|25.91|25.61|25.93|25.63|25.9|25.6|73
1642310100000|2022-01-16 05:15:00|25.9|25.6|25.88|25.58|25.91|25.61|25.87|25.57|111
1642310400000|2022-01-16 05:20:00|25.89|25.59|25.9|25.6|25.91|25.61|25.88|25.58|120
1642310700000|2022-01-16 05:25:00|25.91|25.61|25.9|25.6|25.91|25.61|25.88|25.58|82
1642311000000|2022-01-16 05:30:00|25.89|25.59|25.89|25.59|25.9|25.6|25.87|25.57|61
1642311300000|2022-01-16 05:35:00|25.88|25.58|25.89|25.59|25.89|25.59|25.85|25.55|114
1642311600000|2022-01-16 05:40:00|25.9|25.6|25.91|25.61|25.92|25.62|25.9|25.6|22
1642311900000|2022-01-16 05:45:00|25.9|25.6|25.91|25.61|25.92|25.62|25.9|25.6|38
1642312200000|2022-01-16 05:50:00|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|71
1642312500000|2022-01-16 05:55:00|25.91|25.61|25.91|25.61|25.92|25.62|25.89|25.59|40
1642312800000|2022-01-16 06:00:00|25.9|25.6|25.92|25.62|25.93|25.63|25.9|25.6|54
1642313100000|2022-01-16 06:05:00|25.91|25.61|25.92|25.62|25.93|25.63|25.9|25.6|36
1642313400000|2022-01-16 06:10:00|25.93|25.63|25.9|25.6|25.93|25.63|25.9|25.6|49
1642313700000|2022-01-16 06:15:00|25.91|25.61|25.9|25.6|25.93|25.63|25.89|25.59|83
1642314000000|2022-01-16 06:20:00|25.91|25.61|25.92|25.62|25.93|25.63|25.9|25.6|46
1642314300000|2022-01-16 06:25:00|25.93|25.63|25.99|25.69|26|25.7|25.91|25.61|108
1642314600000|2022-01-16 06:30:00|25.98|25.68|25.97|25.67|25.98|25.68|25.94|25.64|58
1642314900000|2022-01-16 06:35:00|25.96|25.66|26.02|25.72|26.02|25.72|25.96|25.66|79
1642315200000|2022-01-16 06:40:00|26.01|25.71|25.97|25.67|26.02|25.72|25.96|25.66|81
1642315500000|2022-01-16 06:45:00|25.98|25.68|25.99|25.69|26|25.7|25.97|25.67|68
1642315800000|2022-01-16 06:50:00|25.98|25.68|26|25.7|26|25.7|25.98|25.68|71
1642316100000|2022-01-16 06:55:00|26.01|25.71|26.05|25.75|26.06|25.76|25.99|25.69|71
1642316400000|2022-01-16 07:00:00|26.06|25.76|26.03|25.73|26.08|25.78|26.03|25.73|85
1642316700000|2022-01-16 07:05:00|26.04|25.74|26.05|25.75|26.06|25.76|26.01|25.71|68
1642317000000|2022-01-16 07:10:00|26.04|25.74|26.05|25.75|26.07|25.77|26.03|25.73|66
1642317300000|2022-01-16 07:15:00|26.04|25.74|26.05|25.75|26.08|25.78|26.04|25.74|116
1642317600000|2022-01-16 07:20:00|26.06|25.76|26.08|25.78|26.09|25.79|26.04|25.74|82
1642317900000|2022-01-16 07:25:00|26.07|25.77|26.06|25.76|26.11|25.81|26.06|25.76|66
1642318200000|2022-01-16 07:30:00|26.07|25.77|26.09|25.79|26.1|25.8|26.06|25.76|74
1642318500000|2022-01-16 07:35:00|26.08|25.78|26.09|25.79|26.11|25.81|26.07|25.77|73
1642318800000|2022-01-16 07:40:00|26.08|25.78|26.09|25.79|26.09|25.79|26.06|25.76|83
1642319100000|2022-01-16 07:45:00|26.08|25.78|26.09|25.79|26.1|25.8|26.06|25.76|93
1642319400000|2022-01-16 07:50:00|26.1|25.8|26.14|25.84|26.15|25.85|26.06|25.76|54
1642319700000|2022-01-16 07:55:00|26.15|25.85|26.16|25.86|26.16|25.86|26.12|25.82|54
1642320000000|2022-01-16 08:00:00|26.15|25.85|26.21|25.91|26.23|25.93|26.15|25.85|58
1642320300000|2022-01-16 08:05:00|26.2|25.9|26.18|25.88|26.21|25.91|26.16|25.86|90
1642320600000|2022-01-16 08:10:00|26.17|25.87|26.19|25.89|26.22|25.92|26.17|25.87|99
1642320900000|2022-01-16 08:15:00|26.2|25.9|26.22|25.92|26.23|25.93|26.17|25.87|85
1642321200000|2022-01-16 08:20:00|26.23|25.93|26.2|25.9|26.23|25.93|26.2|25.9|38
1642321500000|2022-01-16 08:25:00|26.19|25.89|26.17|25.87|26.21|25.91|26.15|25.85|85
1642321800000|2022-01-16 08:30:00|26.18|25.88|26.13|25.83|26.18|25.88|26.11|25.81|92
1642322100000|2022-01-16 08:35:00|26.12|25.82|26.14|25.84|26.15|25.85|26.1|25.8|38
1642322400000|2022-01-16 08:40:00|26.13|25.83|26.13|25.83|26.15|25.85|26.11|25.81|72
1642322700000|2022-01-16 08:45:00|26.14|25.84|26.14|25.84|26.14|25.84|26.12|25.82|29
1642323000000|2022-01-16 08:50:00|26.13|25.83|26.11|25.81|26.13|25.83|26.09|25.79|88
1642323300000|2022-01-16 08:55:00|26.1|25.8|26.15|25.85|26.16|25.86|26.08|25.78|121
1642323600000|2022-01-16 09:00:00|26.14|25.84|26.17|25.87|26.19|25.89|26.12|25.82|97
1642323900000|2022-01-16 09:05:00|26.18|25.88|26.16|25.86|26.18|25.88|26.14|25.84|85
1642324200000|2022-01-16 09:10:00|26.15|25.85|26.17|25.87|26.17|25.87|26.14|25.84|73
1642324500000|2022-01-16 09:15:00|26.16|25.86|26.15|25.85|26.17|25.87|26.13|25.83|71
1642324800000|2022-01-16 09:20:00|26.14|25.84|26.13|25.83|26.15|25.85|26.12|25.82|40
1642325100000|2022-01-16 09:25:00|26.14|25.84|26.16|25.86|26.18|25.88|26.13|25.83|114
1642325400000|2022-01-16 09:30:00|26.15|25.85|26.21|25.91|26.22|25.92|26.15|25.85|193
1642325700000|2022-01-16 09:35:00|26.22|25.92|26.22|25.92|26.24|25.94|26.18|25.88|86
1642326000000|2022-01-16 09:40:00|26.23|25.93|26.26|25.96|26.27|25.97|26.18|25.88|112
1642326300000|2022-01-16 09:45:00|26.27|25.97|26.32|26.02|26.33|26.03|26.27|25.97|86
1642326600000|2022-01-16 09:50:00|26.31|26.01|26.32|26.02|26.33|26.03|26.27|25.97|106
1642326900000|2022-01-16 09:55:00|26.31|26.01|26.35|26.05|26.39|26.09|26.31|26.01|107
1642327200000|2022-01-16 10:00:00|26.34|26.04|26.36|26.06|26.39|26.09|26.34|26.04|43
1642327500000|2022-01-16 10:05:00|26.35|26.05|26.37|26.07|26.42|26.12|26.35|26.05|101
1642327800000|2022-01-16 10:10:00|26.38|26.08|26.35|26.05|26.38|26.08|26.33|26.03|85
1642328100000|2022-01-16 10:15:00|26.34|26.04|26.34|26.04|26.36|26.06|26.29|25.99|131
1642328400000|2022-01-16 10:20:00|26.33|26.03|26.36|26.06|26.37|26.07|26.33|26.03|134
1642328700000|2022-01-16 10:25:00|26.37|26.07|26.33|26.03|26.37|26.07|26.32|26.02|115
1642329000000|2022-01-16 10:30:00|26.32|26.02|26.29|25.99|26.33|26.03|26.27|25.97|96
1642329300000|2022-01-16 10:35:00|26.28|25.98|26.31|26.01|26.31|26.01|26.26|25.96|116
1642329600000|2022-01-16 10:40:00|26.32|26.02|26.31|26.01|26.35|26.05|26.29|25.99|86
1642329900000|2022-01-16 10:45:00|26.32|26.02|26.25|25.95|26.32|26.02|26.23|25.93|83
1642330200000|2022-01-16 10:50:00|26.26|25.96|26.21|25.91|26.26|25.96|26.2|25.9|76
1642330500000|2022-01-16 10:55:00|26.22|25.92|26.14|25.84|26.22|25.92|26.13|25.83|187
1642330800000|2022-01-16 11:00:00|26.13|25.83|26.12|25.82|26.14|25.84|26.01|25.71|173
1642331100000|2022-01-16 11:05:00|26.13|25.83|26.15|25.85|26.15|25.85|26.02|25.72|137
1642331400000|2022-01-16 11:10:00|26.14|25.84|26.11|25.81|26.15|25.85|26.07|25.77|118
1642331700000|2022-01-16 11:15:00|26.1|25.8|26.13|25.83|26.14|25.84|26.1|25.8|117
1642332000000|2022-01-16 11:20:00|26.12|25.82|26.19|25.89|26.2|25.9|26.11|25.81|100
1642332300000|2022-01-16 11:25:00|26.2|25.9|26.14|25.84|26.2|25.9|26.13|25.83|146
1642332600000|2022-01-16 11:30:00|26.15|25.85|26.1|25.8|26.16|25.86|26.09|25.79|108
1642332900000|2022-01-16 11:35:00|26.09|25.79|26.05|25.75|26.1|25.8|26.04|25.74|79
1642333200000|2022-01-16 11:40:00|26.04|25.74|26.05|25.75|26.08|25.78|26.03|25.73|72
1642333500000|2022-01-16 11:45:00|26.06|25.76|26|25.7|26.07|25.77|26|25.7|75
1642333800000|2022-01-16 11:50:00|26.01|25.71|26.05|25.75|26.06|25.76|26|25.7|93
1642334100000|2022-01-16 11:55:00|26.06|25.76|26.04|25.74|26.06|25.76|26.02|25.72|97
1642334400000|2022-01-16 12:00:00|26.03|25.73|26.07|25.77|26.07|25.77|26.03|25.73|137
1642334700000|2022-01-16 12:05:00|26.08|25.78|26.12|25.82|26.13|25.83|26.06|25.76|81
1642335000000|2022-01-16 12:10:00|26.13|25.83|26.13|25.83|26.14|25.84|26.1|25.8|99
1642335300000|2022-01-16 12:15:00|26.14|25.84|26.19|25.89|26.22|25.92|26.14|25.84|84
1642335600000|2022-01-16 12:20:00|26.18|25.88|26.18|25.88|26.2|25.9|26.16|25.86|83
1642335900000|2022-01-16 12:25:00|26.19|25.89|26.21|25.91|26.22|25.92|26.14|25.84|114
1642336200000|2022-01-16 12:30:00|26.22|25.92|26.19|25.89|26.22|25.92|26.18|25.88|64
1642336500000|2022-01-16 12:35:00|26.18|25.88|26.12|25.82|26.19|25.89|26.1|25.8|104
1642336800000|2022-01-16 12:40:00|26.11|25.81|26.12|25.82|26.13|25.83|26.11|25.81|70
1642337100000|2022-01-16 12:45:00|26.13|25.83|26.2|25.9|26.2|25.9|26.12|25.82|90
1642337400000|2022-01-16 12:50:00|26.19|25.89|26.17|25.87|26.21|25.91|26.17|25.87|67
1642337700000|2022-01-16 12:55:00|26.18|25.88|26.15|25.85|26.19|25.89|26.15|25.85|111
1642338000000|2022-01-16 13:00:00|26.16|25.86|26.15|25.85|26.18|25.88|26.15|25.85|95
1642338300000|2022-01-16 13:05:00|26.16|25.86|26.09|25.79|26.16|25.86|26.08|25.78|126
1642338600000|2022-01-16 13:10:00|26.1|25.8|26.09|25.79|26.12|25.82|26.07|25.77|124
1642338900000|2022-01-16 13:15:00|26.08|25.78|26|25.7|26.08|25.78|25.99|25.69|127
1642339200000|2022-01-16 13:20:00|26.01|25.71|25.94|25.64|26.01|25.71|25.94|25.64|125
1642339500000|2022-01-16 13:25:00|25.95|25.65|25.71|25.41|25.95|25.65|25.7|25.4|208
1642339800000|2022-01-16 13:30:00|25.7|25.4|25.83|25.53|25.85|25.55|25.69|25.39|126
1642340100000|2022-01-16 13:35:00|25.82|25.52|25.88|25.58|25.88|25.58|25.77|25.47|139
1642340400000|2022-01-16 13:40:00|25.87|25.57|25.96|25.66|25.96|25.66|25.85|25.55|140
1642340700000|2022-01-16 13:45:00|25.95|25.65|25.89|25.59|25.96|25.66|25.87|25.57|84
1642341000000|2022-01-16 13:50:00|25.9|25.6|25.97|25.67|25.97|25.67|25.89|25.59|112
1642341300000|2022-01-16 13:55:00|25.98|25.68|26.07|25.77|26.07|25.77|25.97|25.67|184
1642341600000|2022-01-16 14:00:00|26.06|25.76|26.07|25.77|26.12|25.82|26.06|25.76|147
1642341900000|2022-01-16 14:05:00|26.08|25.78|26.06|25.76|26.13|25.83|26.05|25.75|129
1642342200000|2022-01-16 14:10:00|26.07|25.77|25.96|25.66|26.07|25.77|25.95|25.65|130
1642342500000|2022-01-16 14:15:00|25.97|25.67|25.91|25.61|26|25.7|25.91|25.61|162
1642342800000|2022-01-16 14:20:00|25.92|25.62|25.96|25.66|26|25.7|25.91|25.61|113
1642343100000|2022-01-16 14:25:00|25.95|25.65|26.04|25.74|26.05|25.75|25.95|25.65|146
1642343400000|2022-01-16 14:30:00|26.03|25.73|26.09|25.79|26.11|25.81|26.03|25.73|151
1642343700000|2022-01-16 14:35:00|26.1|25.8|26.1|25.8|26.13|25.83|26.08|25.78|126
1642344000000|2022-01-16 14:40:00|26.11|25.81|26.07|25.77|26.11|25.81|26.04|25.74|163
1642344300000|2022-01-16 14:45:00|26.06|25.76|25.99|25.69|26.07|25.77|25.99|25.69|113
1642344600000|2022-01-16 14:50:00|26|25.7|25.98|25.68|26.03|25.73|25.97|25.67|85
1642344900000|2022-01-16 14:55:00|25.99|25.69|26.02|25.72|26.02|25.72|25.98|25.68|182
1642345200000|2022-01-16 15:00:00|26.01|25.71|25.99|25.69|26.03|25.73|25.96|25.66|153
1642345500000|2022-01-16 15:05:00|26|25.7|26.01|25.71|26.03|25.73|25.99|25.69|106
1642345800000|2022-01-16 15:10:00|26|25.7|26.01|25.71|26.03|25.73|25.99|25.69|148
1642346100000|2022-01-16 15:15:00|26.02|25.72|25.99|25.69|26.04|25.74|25.99|25.69|98
1642346400000|2022-01-16 15:20:00|26|25.7|25.97|25.67|26|25.7|25.95|25.65|110
1642346700000|2022-01-16 15:25:00|25.98|25.68|25.97|25.67|26.01|25.71|25.97|25.67|90
1642347000000|2022-01-16 15:30:00|25.98|25.68|25.98|25.68|25.99|25.69|25.96|25.66|101
1642347300000|2022-01-16 15:35:00|25.99|25.69|25.97|25.67|26|25.7|25.96|25.66|107
1642347600000|2022-01-16 15:40:00|25.98|25.68|25.96|25.66|25.98|25.68|25.95|25.65|33
1642347900000|2022-01-16 15:45:00|25.97|25.67|25.95|25.65|26.01|25.71|25.94|25.64|109
1642348200000|2022-01-16 15:50:00|25.96|25.66|25.93|25.63|25.96|25.66|25.89|25.59|100
1642348500000|2022-01-16 15:55:00|25.92|25.62|25.97|25.67|25.97|25.67|25.92|25.62|110
1642348800000|2022-01-16 16:00:00|25.98|25.68|26.07|25.77|26.07|25.77|25.97|25.67|136
1642349100000|2022-01-16 16:05:00|26.06|25.76|26.01|25.71|26.07|25.77|26|25.7|100
1642349400000|2022-01-16 16:10:00|26.02|25.72|26.02|25.72|26.06|25.76|26.01|25.71|155
1642349700000|2022-01-16 16:15:00|26.03|25.73|26.07|25.77|26.08|25.78|26.02|25.72|159
1642350000000|2022-01-16 16:20:00|26.08|25.78|26.06|25.76|26.13|25.83|26.06|25.76|131
1642350300000|2022-01-16 16:25:00|26.05|25.75|26.09|25.79|26.11|25.81|26.05|25.75|92
1642350600000|2022-01-16 16:30:00|26.08|25.78|26.12|25.82|26.15|25.85|26.08|25.78|155
1642350900000|2022-01-16 16:35:00|26.13|25.83|26.11|25.81|26.14|25.84|26.09|25.79|144
1642351200000|2022-01-16 16:40:00|26.1|25.8|26.09|25.79|26.11|25.81|26.07|25.77|128
1642351500000|2022-01-16 16:45:00|26.08|25.78|26.11|25.81|26.12|25.82|26.08|25.78|102
1642351800000|2022-01-16 16:50:00|26.1|25.8|26.04|25.74|26.1|25.8|26.03|25.73|157
1642352100000|2022-01-16 16:55:00|26.05|25.75|26.11|25.81|26.13|25.83|26.04|25.74|153
1642352400000|2022-01-16 17:00:00|26.12|25.82|26.13|25.83|26.2|25.9|26.11|25.81|105
1642352700000|2022-01-16 17:05:00|26.14|25.84|26.15|25.85|26.16|25.86|26.13|25.83|68
1642353000000|2022-01-16 17:10:00|26.16|25.86|26.17|25.87|26.19|25.89|26.14|25.84|82
1642353300000|2022-01-16 17:15:00|26.16|25.86|26.14|25.84|26.21|25.91|26.14|25.84|67
1642353600000|2022-01-16 17:20:00|26.13|25.83|26.11|25.81|26.15|25.85|26.11|25.81|105
1642353900000|2022-01-16 17:25:00|26.12|25.82|26.1|25.8|26.12|25.82|26.1|25.8|77
1642354200000|2022-01-16 17:30:00|26.11|25.81|26.09|25.79|26.12|25.82|26.08|25.78|61
1642354500000|2022-01-16 17:35:00|26.08|25.78|26.07|25.77|26.08|25.78|26.06|25.76|137
1642354800000|2022-01-16 17:40:00|26.06|25.76|26|25.7|26.07|25.77|26|25.7|101
1642355100000|2022-01-16 17:45:00|26.01|25.71|25.99|25.69|26.03|25.73|25.97|25.67|87
1642355400000|2022-01-16 17:50:00|25.98|25.68|25.99|25.69|26.01|25.71|25.98|25.68|174
1642355700000|2022-01-16 17:55:00|25.98|25.68|26.02|25.72|26.03|25.73|25.98|25.68|129
1642356000000|2022-01-16 18:00:00|26.01|25.71|26.02|25.72|26.04|25.74|26|25.7|106
1642356300000|2022-01-16 18:05:00|26.03|25.73|26.04|25.74|26.05|25.75|26.01|25.71|126
1642356600000|2022-01-16 18:10:00|26.05|25.75|26.02|25.72|26.06|25.76|25.99|25.69|82
1642356900000|2022-01-16 18:15:00|26.03|25.73|26.03|25.73|26.05|25.75|26.01|25.71|95
1642357200000|2022-01-16 18:20:00|26.04|25.74|26.04|25.74|26.04|25.74|26.02|25.72|135
1642357500000|2022-01-16 18:25:00|26.03|25.73|26|25.7|26.04|25.74|25.99|25.69|96
1642357800000|2022-01-16 18:30:00|25.99|25.69|25.99|25.69|26.01|25.71|25.97|25.67|92
1642358100000|2022-01-16 18:35:00|25.98|25.68|26|25.7|26|25.7|25.96|25.66|75
1642358400000|2022-01-16 18:40:00|25.99|25.69|26.01|25.71|26.01|25.71|25.95|25.65|133
1642358700000|2022-01-16 18:45:00|26|25.7|26.02|25.72|26.02|25.72|25.98|25.68|63
1642359000000|2022-01-16 18:50:00|26.03|25.73|26.03|25.73|26.06|25.76|26.01|25.71|74
1642359300000|2022-01-16 18:55:00|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|84
1642359600000|2022-01-16 19:00:00|26.01|25.71|25.98|25.68|26.02|25.72|25.97|25.67|56
1642359900000|2022-01-16 19:05:00|25.99|25.69|25.95|25.65|25.99|25.69|25.95|25.65|57
1642360200000|2022-01-16 19:10:00|25.94|25.64|25.92|25.62|25.96|25.66|25.92|25.62|81
1642360500000|2022-01-16 19:15:00|25.93|25.63|25.95|25.65|25.97|25.67|25.91|25.61|85
1642360800000|2022-01-16 19:20:00|25.94|25.64|25.91|25.61|25.94|25.64|25.91|25.61|74
1642361100000|2022-01-16 19:25:00|25.92|25.62|25.91|25.61|25.92|25.62|25.9|25.6|56
1642361400000|2022-01-16 19:30:00|25.92|25.62|25.87|25.57|25.93|25.63|25.86|25.56|110
1642361700000|2022-01-16 19:35:00|25.86|25.56|25.9|25.6|25.91|25.61|25.86|25.56|163
1642362000000|2022-01-16 19:40:00|25.89|25.59|25.84|25.54|25.92|25.62|25.84|25.54|108
1642362300000|2022-01-16 19:45:00|25.85|25.55|25.86|25.56|25.87|25.57|25.84|25.54|38
1642362600000|2022-01-16 19:50:00|25.85|25.55|25.84|25.54|25.87|25.57|25.82|25.52|76
1642362900000|2022-01-16 19:55:00|25.83|25.53|25.85|25.55|25.89|25.59|25.83|25.53|111
1642363200000|2022-01-16 20:00:00|25.84|25.54|25.8|25.5|25.84|25.54|25.78|25.48|120
1642363500000|2022-01-16 20:05:00|25.79|25.49|25.83|25.53|25.83|25.53|25.76|25.46|77
1642363800000|2022-01-16 20:10:00|25.84|25.54|25.9|25.6|25.9|25.6|25.84|25.54|121
1642364100000|2022-01-16 20:15:00|25.91|25.61|25.91|25.61|25.95|25.65|25.9|25.6|126
1642364400000|2022-01-16 20:20:00|25.9|25.6|25.84|25.54|25.91|25.61|25.84|25.54|87
1642364700000|2022-01-16 20:25:00|25.83|25.53|25.87|25.57|25.89|25.59|25.82|25.52|101
1642365000000|2022-01-16 20:30:00|25.88|25.58|25.82|25.52|25.89|25.59|25.82|25.52|99
1642365300000|2022-01-16 20:35:00|25.84|25.54|25.86|25.56|25.88|25.58|25.84|25.54|70
1642365600000|2022-01-16 20:40:00|25.96|25.46|26.01|25.51|26.02|25.52|25.95|25.45|134
1642365900000|2022-01-16 20:45:00|26.02|25.52|26.01|25.51|26.02|25.52|26|25.5|106
1642366200000|2022-01-16 20:50:00|26.02|25.52|26|25.5|26.02|25.52|25.96|25.46|51
1642366500000|2022-01-16 20:55:00|25.99|25.49|25.99|25.49|26|25.5|25.95|25.45|56
1642366800000|2022-01-16 21:00:00|26|25.5|26.01|25.51|26.04|25.54|26|25.5|46
1642367100000|2022-01-16 21:05:00|26|25.5|25.98|25.48|26|25.5|25.95|25.45|47
1642367400000|2022-01-16 21:10:00|25.99|25.49|25.98|25.48|26|25.5|25.97|25.47|54
1642367700000|2022-01-16 21:15:00|25.97|25.47|25.97|25.47|25.99|25.49|25.96|25.46|44
1642368000000|2022-01-16 21:20:00|25.98|25.48|25.99|25.49|26.01|25.51|25.97|25.47|62
1642368300000|2022-01-16 21:25:00|25.98|25.48|25.99|25.49|26|25.5|25.97|25.47|78
1642368600000|2022-01-16 21:30:00|26|25.5|25.98|25.48|26|25.5|25.95|25.45|85
1642368900000|2022-01-16 21:35:00|25.97|25.47|25.95|25.45|25.98|25.48|25.93|25.43|49
1642369200000|2022-01-16 21:40:00|25.94|25.44|25.96|25.46|25.96|25.46|25.94|25.44|85
1642369500000|2022-01-16 21:45:00|25.95|25.45|25.96|25.46|25.98|25.48|25.95|25.45|36
1642369800000|2022-01-16 21:50:00|25.97|25.47|25.99|25.49|25.99|25.49|25.96|25.46|55
1642370100000|2022-01-16 21:55:00|25.98|25.48|26|25.5|26.04|25.54|25.97|25.47|94
1642370400000|2022-01-16 22:00:00|25.99|25.49|25.95|25.65|26.03|25.65|25.91|25.47|68
1642370700000|2022-01-16 22:05:00|25.94|25.64|26|25.7|26|25.7|25.93|25.63|96
1642371000000|2022-01-16 22:10:00|25.99|25.69|26.03|25.73|26.03|25.73|25.99|25.69|39
1642371300000|2022-01-16 22:15:00|26.04|25.74|25.99|25.69|26.04|25.74|25.98|25.68|94
1642371600000|2022-01-16 22:20:00|25.98|25.68|26.02|25.72|26.02|25.72|25.98|25.68|32
1642371900000|2022-01-16 22:25:00|26.01|25.71|26.08|25.78|26.08|25.78|25.98|25.68|40
1642372200000|2022-01-16 22:30:00|26.07|25.77|26.1|25.8|26.12|25.82|26.07|25.77|71
1642372500000|2022-01-16 22:35:00|26.09|25.79|26.05|25.75|26.1|25.8|26.04|25.74|79
1642372800000|2022-01-16 22:40:00|26.04|25.74|26.04|25.74|26.06|25.76|26.04|25.74|97
1642373100000|2022-01-16 22:45:00|26.03|25.73|26|25.7|26.04|25.74|25.99|25.69|78
1642373400000|2022-01-16 22:50:00|25.99|25.69|26|25.7|26.01|25.71|25.97|25.67|53
1642373700000|2022-01-16 22:55:00|26.01|25.71|26.01|25.71|26.05|25.75|26|25.7|59
1642374000000|2022-01-16 23:00:00|26.02|25.72|25.98|25.68|26.03|25.73|25.97|25.67|100
1642374300000|2022-01-16 23:05:00|25.99|25.69|26|25.7|26.01|25.71|25.96|25.66|96
1642374600000|2022-01-16 23:10:00|25.99|25.69|26.08|25.78|26.1|25.8|25.99|25.69|148
1642374900000|2022-01-16 23:15:00|26.07|25.77|26.03|25.73|26.08|25.78|26.02|25.72|108
1642375200000|2022-01-16 23:20:00|26.02|25.72|26.1|25.8|26.12|25.82|26.02|25.72|100
1642375500000|2022-01-16 23:25:00|26.11|25.81|26.09|25.79|26.13|25.83|26.08|25.78|119
1642375800000|2022-01-16 23:30:00|26.08|25.78|26.11|25.81|26.12|25.82|26.06|25.76|122
1642376100000|2022-01-16 23:35:00|26.1|25.8|26.08|25.78|26.12|25.82|26.08|25.78|97
1642376400000|2022-01-16 23:40:00|26.09|25.79|26.06|25.76|26.09|25.79|26.05|25.75|168
1642376700000|2022-01-16 23:45:00|26.07|25.77|26.03|25.73|26.07|25.77|26.02|25.72|139
1642377000000|2022-01-16 23:50:00|26.02|25.72|26.02|25.72|26.06|25.76|26.02|25.72|131
1642377300000|2022-01-16 23:55:00|26.03|25.73|26.05|25.75|26.06|25.76|26|25.7|137
1642377600000|2022-01-17 00:00:00|26.06|25.76|26.1|25.8|26.12|25.82|26.04|25.74|110
1642377900000|2022-01-17 00:05:00|26.09|25.79|26.05|25.75|26.13|25.83|26.05|25.75|131
1642378200000|2022-01-17 00:10:00|26.06|25.76|26.04|25.74|26.06|25.76|26.01|25.71|129
1642378500000|2022-01-17 00:15:00|26.05|25.75|26.02|25.72|26.06|25.76|25.96|25.66|159
1642378800000|2022-01-17 00:20:00|26.01|25.71|25.93|25.63|26.02|25.72|25.92|25.62|128
1642379100000|2022-01-17 00:25:00|25.92|25.62|25.93|25.63|25.95|25.65|25.9|25.6|162
1642379400000|2022-01-17 00:30:00|25.92|25.62|25.98|25.68|25.99|25.69|25.92|25.62|128
1642379700000|2022-01-17 00:35:00|25.97|25.67|25.92|25.62|25.99|25.69|25.92|25.62|98
1642380000000|2022-01-17 00:40:00|25.93|25.63|25.98|25.68|25.99|25.69|25.93|25.63|70
1642380300000|2022-01-17 00:45:00|25.99|25.69|25.94|25.64|25.99|25.69|25.94|25.64|86
1642380600000|2022-01-17 00:50:00|25.93|25.63|25.92|25.62|25.95|25.65|25.91|25.61|92
1642380900000|2022-01-17 00:55:00|25.91|25.61|25.92|25.62|25.92|25.62|25.86|25.56|101
1642381200000|2022-01-17 01:00:00|25.91|25.61|25.92|25.62|25.93|25.63|25.88|25.58|124
1642381500000|2022-01-17 01:05:00|25.91|25.61|25.92|25.62|25.92|25.62|25.86|25.56|132
1642381800000|2022-01-17 01:10:00|25.91|25.61|25.88|25.58|25.93|25.63|25.86|25.56|138
1642382100000|2022-01-17 01:15:00|25.89|25.59|25.91|25.61|25.93|25.63|25.88|25.58|131
1642382400000|2022-01-17 01:20:00|25.92|25.62|25.89|25.59|25.92|25.62|25.86|25.56|124
1642382700000|2022-01-17 01:25:00|25.88|25.58|25.9|25.6|25.9|25.6|25.84|25.54|109
1642383000000|2022-01-17 01:30:00|25.91|25.61|25.86|25.56|25.91|25.61|25.85|25.55|120
1642383300000|2022-01-17 01:35:00|25.87|25.57|25.82|25.52|25.87|25.57|25.81|25.51|88
1642383600000|2022-01-17 01:40:00|25.83|25.53|25.8|25.5|25.84|25.54|25.78|25.48|116
1642383900000|2022-01-17 01:45:00|25.79|25.49|25.82|25.52|25.83|25.53|25.78|25.48|130
1642384200000|2022-01-17 01:50:00|25.83|25.53|25.81|25.51|25.83|25.53|25.8|25.5|81
1642384500000|2022-01-17 01:55:00|25.8|25.5|25.83|25.53|25.83|25.53|25.79|25.49|113
1642384800000|2022-01-17 02:00:00|25.82|25.52|25.84|25.54|25.85|25.55|25.81|25.51|103
1642385100000|2022-01-17 02:05:00|25.85|25.55|25.84|25.54|25.85|25.55|25.82|25.52|56
1642385400000|2022-01-17 02:10:00|25.83|25.53|25.77|25.47|25.84|25.54|25.76|25.46|105
1642385700000|2022-01-17 02:15:00|25.76|25.46|25.77|25.47|25.79|25.49|25.75|25.45|116
1642386000000|2022-01-17 02:20:00|25.76|25.46|25.8|25.5|25.81|25.51|25.75|25.45|139
1642386300000|2022-01-17 02:25:00|25.81|25.51|25.83|25.53|25.84|25.54|25.8|25.5|169
1642386600000|2022-01-17 02:30:00|25.84|25.54|25.83|25.53|25.85|25.55|25.81|25.51|158
1642386900000|2022-01-17 02:35:00|25.82|25.52|25.85|25.55|25.91|25.61|25.82|25.52|96
1642387200000|2022-01-17 02:40:00|25.84|25.54|25.86|25.56|25.86|25.56|25.82|25.52|151
1642387500000|2022-01-17 02:45:00|25.87|25.57|25.92|25.62|25.92|25.62|25.87|25.57|72
1642387800000|2022-01-17 02:50:00|25.91|25.61|25.92|25.62|25.93|25.63|25.89|25.59|78
1642388100000|2022-01-17 02:55:00|25.93|25.63|25.95|25.65|25.97|25.67|25.91|25.61|90
1642388400000|2022-01-17 03:00:00|25.94|25.64|25.98|25.68|26|25.7|25.94|25.64|103
1642388700000|2022-01-17 03:05:00|25.97|25.67|25.97|25.67|25.98|25.68|25.96|25.66|119
1642389000000|2022-01-17 03:10:00|25.98|25.68|25.95|25.65|25.98|25.68|25.94|25.64|92
1642389300000|2022-01-17 03:15:00|25.94|25.64|25.96|25.66|25.99|25.69|25.94|25.64|70
1642389600000|2022-01-17 03:20:00|25.95|25.65|25.94|25.64|25.97|25.67|25.94|25.64|32
1642389900000|2022-01-17 03:25:00|25.93|25.63|25.89|25.59|25.94|25.64|25.86|25.56|147
1642390200000|2022-01-17 03:30:00|25.88|25.58|25.82|25.52|25.93|25.63|25.81|25.51|139
1642390500000|2022-01-17 03:35:00|25.81|25.51|25.81|25.51|25.81|25.51|25.74|25.44|117
1642390800000|2022-01-17 03:40:00|25.8|25.5|25.77|25.47|25.81|25.51|25.76|25.46|88
1642391100000|2022-01-17 03:45:00|25.76|25.46|25.74|25.44|25.77|25.47|25.74|25.44|97
1642391400000|2022-01-17 03:50:00|25.73|25.43|25.77|25.47|25.78|25.48|25.72|25.42|75
1642391700000|2022-01-17 03:55:00|25.76|25.46|25.64|25.34|25.77|25.47|25.64|25.34|110
1642392000000|2022-01-17 04:00:00|25.65|25.35|25.68|25.38|25.68|25.38|25.61|25.31|111
1642392300000|2022-01-17 04:05:00|25.67|25.37|25.69|25.39|25.7|25.4|25.63|25.33|93
1642392600000|2022-01-17 04:10:00|25.68|25.38|25.69|25.39|25.71|25.41|25.68|25.38|122
1642392900000|2022-01-17 04:15:00|25.7|25.4|25.71|25.41|25.73|25.43|25.69|25.39|134
1642393200000|2022-01-17 04:20:00|25.7|25.4|25.67|25.37|25.73|25.43|25.67|25.37|106
1642393500000|2022-01-17 04:25:00|25.66|25.36|25.65|25.35|25.66|25.36|25.63|25.33|114
1642393800000|2022-01-17 04:30:00|25.66|25.36|25.55|25.25|25.67|25.37|25.54|25.24|70
1642394100000|2022-01-17 04:35:00|25.56|25.26|25.53|25.23|25.57|25.27|25.51|25.21|102
1642394400000|2022-01-17 04:40:00|25.52|25.22|25.54|25.24|25.54|25.24|25.51|25.21|99
1642394700000|2022-01-17 04:45:00|25.53|25.23|25.58|25.28|25.59|25.29|25.53|25.23|110
1642395000000|2022-01-17 04:50:00|25.59|25.29|25.53|25.23|25.59|25.29|25.53|25.23|92
1642395300000|2022-01-17 04:55:00|25.54|25.24|25.42|25.12|25.54|25.24|25.41|25.11|107
1642395600000|2022-01-17 05:00:00|25.41|25.11|25.42|25.12|25.43|25.13|25.35|25.05|100
1642395900000|2022-01-17 05:05:00|25.41|25.11|25.37|25.07|25.42|25.12|25.36|25.06|97
1642396200000|2022-01-17 05:10:00|25.38|25.08|25.37|25.07|25.41|25.11|25.35|25.05|100
1642396500000|2022-01-17 05:15:00|25.38|25.08|25.43|25.13|25.45|25.15|25.37|25.07|78
1642396800000|2022-01-17 05:20:00|25.44|25.14|25.44|25.14|25.46|25.16|25.42|25.12|77
1642397100000|2022-01-17 05:25:00|25.43|25.13|25.46|25.16|25.5|25.2|25.43|25.13|91
1642397400000|2022-01-17 05:30:00|25.47|25.17|25.46|25.16|25.49|25.19|25.45|25.15|104
1642397700000|2022-01-17 05:35:00|25.45|25.15|25.55|25.25|25.55|25.25|25.45|25.15|120
1642398000000|2022-01-17 05:40:00|25.54|25.24|25.54|25.24|25.55|25.25|25.5|25.2|90
1642398300000|2022-01-17 05:45:00|25.53|25.23|25.44|25.14|25.54|25.24|25.42|25.12|93
1642398600000|2022-01-17 05:50:00|25.43|25.13|25.46|25.16|25.46|25.16|25.41|25.11|84
1642398900000|2022-01-17 05:55:00|25.45|25.15|25.53|25.23|25.56|25.26|25.45|25.15|71
1642399200000|2022-01-17 06:00:00|25.54|25.24|25.54|25.24|25.56|25.26|25.5|25.2|89
1642399500000|2022-01-17 06:05:00|25.55|25.25|25.58|25.28|25.59|25.29|25.53|25.23|90
1642399800000|2022-01-17 06:10:00|25.57|25.27|25.53|25.23|25.58|25.28|25.5|25.2|116
1642400100000|2022-01-17 06:15:00|25.54|25.24|25.57|25.27|25.58|25.28|25.54|25.24|86
1642400400000|2022-01-17 06:20:00|25.58|25.28|25.62|25.32|25.65|25.35|25.57|25.27|69
1642400700000|2022-01-17 06:25:00|25.63|25.33|25.59|25.29|25.63|25.33|25.58|25.28|97
1642401000000|2022-01-17 06:30:00|25.6|25.3|25.6|25.3|25.62|25.32|25.58|25.28|83
1642401300000|2022-01-17 06:35:00|25.61|25.31|25.58|25.28|25.62|25.32|25.56|25.26|139
1642401600000|2022-01-17 06:40:00|25.59|25.29|25.6|25.3|25.61|25.31|25.58|25.28|74
1642401900000|2022-01-17 06:45:00|25.61|25.31|25.61|25.31|25.62|25.32|25.6|25.3|117
1642402200000|2022-01-17 06:50:00|25.62|25.32|25.6|25.3|25.63|25.33|25.58|25.28|107
1642402500000|2022-01-17 06:55:00|25.59|25.29|25.59|25.29|25.6|25.3|25.57|25.27|83
1642402800000|2022-01-17 07:00:00|25.58|25.28|25.61|25.31|25.62|25.32|25.57|25.27|128
1642403100000|2022-01-17 07:05:00|25.6|25.3|25.63|25.33|25.64|25.34|25.58|25.28|114
1642403400000|2022-01-17 07:10:00|25.62|25.32|25.62|25.32|25.67|25.37|25.61|25.31|111
1642403700000|2022-01-17 07:15:00|25.61|25.31|25.61|25.31|25.63|25.33|25.58|25.28|101
1642404000000|2022-01-17 07:20:00|25.62|25.32|25.63|25.33|25.64|25.34|25.61|25.31|88
1642404300000|2022-01-17 07:25:00|25.62|25.32|25.65|25.35|25.67|25.37|25.62|25.32|167
1642404600000|2022-01-17 07:30:00|25.66|25.36|25.63|25.33|25.67|25.37|25.61|25.31|116
1642404900000|2022-01-17 07:35:00|25.64|25.34|25.63|25.33|25.66|25.36|25.63|25.33|76
1642405200000|2022-01-17 07:40:00|25.62|25.32|25.62|25.32|25.64|25.34|25.6|25.3|71
1642405500000|2022-01-17 07:45:00|25.61|25.31|25.62|25.32|25.64|25.34|25.61|25.31|112
1642405800000|2022-01-17 07:50:00|25.63|25.33|25.59|25.29|25.63|25.33|25.58|25.28|45
1642406100000|2022-01-17 07:55:00|25.58|25.28|25.57|25.27|25.59|25.29|25.56|25.26|90
1642406400000|2022-01-17 08:00:00|25.56|25.26|25.5|25.2|25.59|25.29|25.48|25.18|123
1642406700000|2022-01-17 08:05:00|25.49|25.19|25.56|25.26|25.56|25.26|25.49|25.19|127
1642407000000|2022-01-17 08:10:00|25.55|25.25|25.63|25.33|25.63|25.33|25.55|25.25|171
1642407300000|2022-01-17 08:15:00|25.62|25.32|25.57|25.27|25.64|25.34|25.56|25.26|128
1642407600000|2022-01-17 08:20:00|25.56|25.26|25.51|25.21|25.57|25.27|25.49|25.19|150
1642407900000|2022-01-17 08:25:00|25.5|25.2|25.54|25.24|25.55|25.25|25.49|25.19|99
1642408200000|2022-01-17 08:30:00|25.53|25.23|25.56|25.26|25.57|25.27|25.5|25.2|133
1642408500000|2022-01-17 08:35:00|25.57|25.27|25.59|25.29|25.62|25.32|25.56|25.26|103
1642408800000|2022-01-17 08:40:00|25.6|25.3|25.61|25.31|25.61|25.31|25.58|25.28|80
1642409100000|2022-01-17 08:45:00|25.6|25.3|25.6|25.3|25.61|25.31|25.56|25.26|115
1642409400000|2022-01-17 08:50:00|25.61|25.31|25.63|25.33|25.65|25.35|25.6|25.3|107
1642409700000|2022-01-17 08:55:00|25.62|25.32|25.62|25.32|25.65|25.35|25.6|25.3|49
1642410000000|2022-01-17 09:00:00|25.61|25.31|25.6|25.3|25.66|25.36|25.59|25.29|148
1642410300000|2022-01-17 09:05:00|25.59|25.29|25.69|25.39|25.7|25.4|25.58|25.28|165
1642410600000|2022-01-17 09:10:00|25.7|25.4|25.71|25.41|25.73|25.43|25.7|25.4|55
1642410900000|2022-01-17 09:15:00|25.7|25.4|25.71|25.41|25.75|25.45|25.7|25.4|138
1642411200000|2022-01-17 09:20:00|25.7|25.4|25.66|25.36|25.71|25.41|25.65|25.35|127
1642411500000|2022-01-17 09:25:00|25.67|25.37|25.63|25.33|25.67|25.37|25.63|25.33|37
1642411800000|2022-01-17 09:30:00|25.64|25.34|25.62|25.32|25.68|25.38|25.62|25.32|139
1642412100000|2022-01-17 09:35:00|25.61|25.31|25.65|25.35|25.66|25.36|25.61|25.31|115
1642412400000|2022-01-17 09:40:00|25.66|25.36|25.65|25.35|25.68|25.38|25.65|25.35|142
1642412700000|2022-01-17 09:45:00|25.66|25.36|25.68|25.38|25.69|25.39|25.64|25.34|125
1642413000000|2022-01-17 09:50:00|25.69|25.39|25.68|25.38|25.7|25.4|25.68|25.38|98
1642413300000|2022-01-17 09:55:00|25.7|25.4|25.68|25.38|25.7|25.4|25.67|25.37|147
1642413600000|2022-01-17 10:00:00|25.69|25.39|25.69|25.39|25.74|25.44|25.67|25.37|110
1642413900000|2022-01-17 10:05:00|25.68|25.38|25.68|25.38|25.69|25.39|25.64|25.34|135
1642414200000|2022-01-17 10:10:00|25.69|25.39|25.68|25.38|25.7|25.4|25.68|25.38|132
1642414500000|2022-01-17 10:15:00|25.69|25.39|25.65|25.35|25.69|25.39|25.63|25.33|87
1642414800000|2022-01-17 10:20:00|25.66|25.36|25.6|25.3|25.66|25.36|25.58|25.28|81
1642415100000|2022-01-17 10:25:00|25.59|25.29|25.65|25.35|25.68|25.38|25.59|25.29|90
1642415400000|2022-01-17 10:30:00|25.66|25.36|25.57|25.27|25.66|25.36|25.57|25.27|81
1642415700000|2022-01-17 10:35:00|25.56|25.26|25.6|25.3|25.61|25.31|25.56|25.26|102
1642416000000|2022-01-17 10:40:00|25.61|25.31|25.58|25.28|25.61|25.31|25.57|25.27|78
1642416300000|2022-01-17 10:45:00|25.57|25.27|25.61|25.31|25.64|25.34|25.53|25.23|125
1642416600000|2022-01-17 10:50:00|25.6|25.3|25.63|25.33|25.64|25.34|25.59|25.29|82
1642416900000|2022-01-17 10:55:00|25.64|25.34|25.64|25.34|25.67|25.37|25.63|25.33|86
1642417200000|2022-01-17 11:00:00|25.63|25.33|25.62|25.32|25.67|25.37|25.62|25.32|94
1642417500000|2022-01-17 11:05:00|25.63|25.33|25.59|25.29|25.63|25.33|25.59|25.29|119
1642417800000|2022-01-17 11:10:00|25.6|25.3|25.62|25.32|25.64|25.34|25.59|25.29|67
1642418100000|2022-01-17 11:15:00|25.63|25.33|25.68|25.38|25.69|25.39|25.62|25.32|84
1642418400000|2022-01-17 11:20:00|25.69|25.39|25.62|25.32|25.69|25.39|25.61|25.31|76
1642418700000|2022-01-17 11:25:00|25.61|25.31|25.59|25.29|25.64|25.34|25.59|25.29|85
1642419000000|2022-01-17 11:30:00|25.58|25.28|25.52|25.22|25.6|25.3|25.49|25.19|65
1642419300000|2022-01-17 11:35:00|25.51|25.21|25.49|25.19|25.52|25.22|25.47|25.17|78
1642419600000|2022-01-17 11:40:00|25.5|25.2|25.48|25.18|25.51|25.21|25.47|25.17|97
1642419900000|2022-01-17 11:45:00|25.47|25.17|25.56|25.26|25.57|25.27|25.47|25.17|68
1642420200000|2022-01-17 11:50:00|25.57|25.27|25.59|25.29|25.61|25.31|25.56|25.26|85
1642420500000|2022-01-17 11:55:00|25.58|25.28|25.53|25.23|25.59|25.29|25.52|25.22|96
1642420800000|2022-01-17 12:00:00|25.52|25.22|25.45|25.15|25.53|25.23|25.45|25.15|106
1642421100000|2022-01-17 12:05:00|25.46|25.16|25.39|25.09|25.46|25.16|25.39|25.09|124
1642421400000|2022-01-17 12:10:00|25.4|25.1|25.37|25.07|25.42|25.12|25.34|25.04|103
1642421700000|2022-01-17 12:15:00|25.38|25.08|25.31|25.01|25.4|25.1|25.24|24.94|162
1642422000000|2022-01-17 12:20:00|25.3|25|25.43|25.13|25.43|25.13|25.29|24.99|135
1642422300000|2022-01-17 12:25:00|25.44|25.14|25.51|25.21|25.53|25.23|25.43|25.13|102
1642422600000|2022-01-17 12:30:00|25.52|25.22|25.51|25.21|25.56|25.26|25.5|25.2|76
1642422900000|2022-01-17 12:35:00|25.52|25.22|25.49|25.19|25.52|25.22|25.47|25.17|86
1642423200000|2022-01-17 12:40:00|25.5|25.2|25.43|25.13|25.53|25.23|25.43|25.13|98
1642423500000|2022-01-17 12:45:00|25.44|25.14|25.43|25.13|25.45|25.15|25.38|25.08|145
1642423800000|2022-01-17 12:50:00|25.44|25.14|25.41|25.11|25.44|25.14|25.38|25.08|90
1642424100000|2022-01-17 12:55:00|25.4|25.1|25.34|25.04|25.42|25.12|25.33|25.03|83
1642424400000|2022-01-17 13:00:00|25.35|25.05|25.33|25.03|25.4|25.1|25.33|25.03|111
1642424700000|2022-01-17 13:05:00|25.32|25.02|25.35|25.05|25.36|25.06|25.31|25.01|58
1642425000000|2022-01-17 13:10:00|25.36|25.06|25.4|25.1|25.41|25.11|25.35|25.05|76
1642425300000|2022-01-17 13:15:00|25.41|25.11|25.45|25.15|25.46|25.16|25.4|25.1|52
1642425600000|2022-01-17 13:20:00|25.46|25.16|25.46|25.16|25.46|25.16|25.43|25.13|103
1642425900000|2022-01-17 13:25:00|25.45|25.15|25.39|25.09|25.47|25.17|25.37|25.07|103
1642426200000|2022-01-17 13:30:00|25.38|25.08|25.42|25.12|25.43|25.13|25.36|25.06|73
1642426500000|2022-01-17 13:35:00|25.43|25.13|25.42|25.12|25.45|25.15|25.41|25.11|92
1642426800000|2022-01-17 13:40:00|25.41|25.11|25.37|25.07|25.43|25.13|25.37|25.07|77
1642427100000|2022-01-17 13:45:00|25.38|25.08|25.35|25.05|25.4|25.1|25.35|25.05|79
1642427400000|2022-01-17 13:50:00|25.36|25.06|25.4|25.1|25.4|25.1|25.34|25.04|61
1642427700000|2022-01-17 13:55:00|25.41|25.11|25.44|25.14|25.46|25.16|25.4|25.1|120
1642428000000|2022-01-17 14:00:00|25.45|25.15|25.47|25.17|25.5|25.2|25.42|25.12|105
1642428300000|2022-01-17 14:05:00|25.48|25.18|25.43|25.13|25.48|25.18|25.42|25.12|140
1642428600000|2022-01-17 14:10:00|25.42|25.12|25.43|25.13|25.44|25.14|25.4|25.1|100
1642428900000|2022-01-17 14:15:00|25.42|25.12|25.45|25.15|25.45|25.15|25.39|25.09|86
1642429200000|2022-01-17 14:20:00|25.44|25.14|25.49|25.19|25.5|25.2|25.44|25.14|100
1642429500000|2022-01-17 14:25:00|25.5|25.2|25.5|25.2|25.51|25.21|25.48|25.18|79
1642429800000|2022-01-17 14:30:00|25.49|25.19|25.45|25.15|25.51|25.21|25.45|25.15|77
1642430100000|2022-01-17 14:35:00|25.46|25.16|25.5|25.2|25.51|25.21|25.45|25.15|93
1642430400000|2022-01-17 14:40:00|25.51|25.21|25.51|25.21|25.52|25.22|25.48|25.18|147
1642430700000|2022-01-17 14:45:00|25.52|25.22|25.46|25.16|25.53|25.23|25.46|25.16|123
1642431000000|2022-01-17 14:50:00|25.47|25.17|25.47|25.17|25.48|25.18|25.44|25.14|125
1642431300000|2022-01-17 14:55:00|25.48|25.18|25.49|25.19|25.5|25.2|25.45|25.15|114
1642431600000|2022-01-17 15:00:00|25.5|25.2|25.36|25.06|25.51|25.21|25.36|25.06|193
1642431900000|2022-01-17 15:05:00|25.37|25.07|25.33|25.03|25.41|25.11|25.33|25.03|172
1642432200000|2022-01-17 15:10:00|25.32|25.02|25.38|25.08|25.39|25.09|25.3|25|109
1642432500000|2022-01-17 15:15:00|25.37|25.07|25.41|25.11|25.43|25.13|25.35|25.05|78
1642432800000|2022-01-17 15:20:00|25.4|25.1|25.38|25.08|25.44|25.14|25.38|25.08|143
1642433100000|2022-01-17 15:25:00|25.39|25.09|25.41|25.11|25.42|25.12|25.37|25.07|117
1642433400000|2022-01-17 15:30:00|25.42|25.12|25.33|25.03|25.44|25.14|25.32|25.02|146
1642433700000|2022-01-17 15:35:00|25.34|25.04|25.4|25.1|25.42|25.12|25.33|25.03|120
1642434000000|2022-01-17 15:40:00|25.39|25.09|25.39|25.09|25.42|25.12|25.37|25.07|125
1642434300000|2022-01-17 15:45:00|25.4|25.1|25.37|25.07|25.43|25.13|25.37|25.07|84
1642434600000|2022-01-17 15:50:00|25.36|25.06|25.32|25.02|25.37|25.07|25.32|25.02|93
1642434900000|2022-01-17 15:55:00|25.33|25.03|25.31|25.01|25.33|25.03|25.28|24.98|95
1642435200000|2022-01-17 16:00:00|25.3|25|25.38|25.08|25.38|25.08|25.27|24.97|83
1642435500000|2022-01-17 16:05:00|25.37|25.07|25.29|24.99|25.39|25.09|25.27|24.97|124
1642435800000|2022-01-17 16:10:00|25.28|24.98|25.18|24.88|25.29|24.99|25.16|24.86|151
1642436100000|2022-01-17 16:15:00|25.19|24.89|25.25|24.95|25.29|24.99|25.15|24.85|149
1642436400000|2022-01-17 16:20:00|25.26|24.96|25.35|25.05|25.36|25.06|25.22|24.92|168
1642436700000|2022-01-17 16:25:00|25.34|25.04|25.32|25.02|25.36|25.06|25.3|25|157
1642437000000|2022-01-17 16:30:00|25.31|25.01|25.27|24.97|25.37|25.07|25.27|24.97|143
1642437300000|2022-01-17 16:35:00|25.26|24.96|25.35|25.05|25.37|25.07|25.26|24.96|91
1642437600000|2022-01-17 16:40:00|25.34|25.04|25.37|25.07|25.38|25.08|25.32|25.02|150
1642437900000|2022-01-17 16:45:00|25.38|25.08|25.33|25.03|25.38|25.08|25.3|25|134
1642438200000|2022-01-17 16:50:00|25.32|25.02|25.3|25|25.33|25.03|25.28|24.98|129
1642438500000|2022-01-17 16:55:00|25.31|25.01|25.34|25.04|25.36|25.06|25.3|25|91
1642438800000|2022-01-17 17:00:00|25.33|25.03|25.26|24.96|25.36|25.06|25.25|24.95|114
1642439100000|2022-01-17 17:05:00|25.27|24.97|25.24|24.94|25.3|25|25.22|24.92|102
1642439400000|2022-01-17 17:10:00|25.25|24.95|25.18|24.88|25.25|24.95|25.17|24.87|125
1642439700000|2022-01-17 17:15:00|25.17|24.87|25.34|25.04|25.34|25.04|25.17|24.87|130
1642440000000|2022-01-17 17:20:00|25.33|25.03|25.26|24.96|25.36|25.06|25.26|24.96|148
1642440300000|2022-01-17 17:25:00|25.25|24.95|25.26|24.96|25.3|25|25.24|24.94|102
1642440600000|2022-01-17 17:30:00|25.25|24.95|25.32|25.02|25.32|25.02|25.22|24.92|130
1642440900000|2022-01-17 17:35:00|25.31|25.01|25.28|24.98|25.33|25.03|25.27|24.97|150
1642441200000|2022-01-17 17:40:00|25.29|24.99|25.37|25.07|25.37|25.07|25.26|24.96|119
1642441500000|2022-01-17 17:45:00|25.36|25.06|25.31|25.01|25.38|25.08|25.31|25.01|149
1642441800000|2022-01-17 17:50:00|25.32|25.02|25.28|24.98|25.33|25.03|25.27|24.97|91
1642442100000|2022-01-17 17:55:00|25.27|24.97|25.3|25|25.3|25|25.25|24.95|90
1642442400000|2022-01-17 18:00:00|25.31|25.01|25.22|24.92|25.31|25.01|25.21|24.91|142
1642442700000|2022-01-17 18:05:00|25.23|24.93|25.19|24.89|25.25|24.95|25.18|24.88|101
1642443000000|2022-01-17 18:10:00|25.2|24.9|25.25|24.95|25.25|24.95|25.16|24.86|118
1642443300000|2022-01-17 18:15:00|25.24|24.94|25.21|24.91|25.25|24.95|25.19|24.89|141
1642443600000|2022-01-17 18:20:00|25.22|24.92|25.25|24.95|25.27|24.97|25.18|24.88|136
1642443900000|2022-01-17 18:25:00|25.24|24.94|25.28|24.98|25.32|25.02|25.24|24.94|145
1642444200000|2022-01-17 18:30:00|25.29|24.99|25.3|25|25.31|25.01|25.26|24.96|92
1642444500000|2022-01-17 18:35:00|25.31|25.01|25.3|25|25.32|25.02|25.27|24.97|121
1642444800000|2022-01-17 18:40:00|25.29|24.99|25.33|25.03|25.34|25.04|25.29|24.99|63
1642445100000|2022-01-17 18:45:00|25.34|25.04|25.42|25.12|25.42|25.12|25.33|25.03|129
1642445400000|2022-01-17 18:50:00|25.41|25.11|25.42|25.12|25.43|25.13|25.4|25.1|86
1642445700000|2022-01-17 18:55:00|25.41|25.11|25.44|25.14|25.46|25.16|25.41|25.11|110
1642446000000|2022-01-17 19:00:00|25.43|25.13|25.4|25.1|25.47|25.17|25.4|25.1|142
1642446300000|2022-01-17 19:05:00|25.41|25.11|25.4|25.1|25.42|25.12|25.34|25.04|64
1642446600000|2022-01-17 19:10:00|25.39|25.09|25.44|25.14|25.45|25.15|25.35|25.05|126
1642446900000|2022-01-17 19:15:00|25.43|25.13|25.43|25.13|25.45|25.15|25.4|25.1|128
1642447200000|2022-01-17 19:20:00|25.42|25.12|25.4|25.1|25.43|25.13|25.38|25.08|61
1642447500000|2022-01-17 19:25:00|25.39|25.09|25.4|25.1|25.42|25.12|25.37|25.07|126
1642447800000|2022-01-17 19:30:00|25.41|25.11|25.44|25.14|25.44|25.14|25.38|25.08|78
1642448100000|2022-01-17 19:35:00|25.45|25.15|25.45|25.15|25.46|25.16|25.43|25.13|89
1642448400000|2022-01-17 19:40:00|25.46|25.16|25.45|25.15|25.47|25.17|25.44|25.14|92
1642448700000|2022-01-17 19:45:00|25.44|25.14|25.46|25.16|25.47|25.17|25.43|25.13|134
1642449000000|2022-01-17 19:50:00|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|93
1642449300000|2022-01-17 19:55:00|25.46|25.16|25.46|25.16|25.49|25.19|25.44|25.14|117
1642449600000|2022-01-17 20:00:00|25.47|25.17|25.51|25.21|25.51|25.21|25.46|25.16|59
1642449900000|2022-01-17 20:05:00|25.5|25.2|25.51|25.21|25.52|25.22|25.5|25.2|36
1642450200000|2022-01-17 20:10:00|25.5|25.2|25.46|25.16|25.51|25.21|25.45|25.15|123
1642450500000|2022-01-17 20:15:00|25.45|25.15|25.46|25.16|25.47|25.17|25.43|25.13|81
1642450800000|2022-01-17 20:20:00|25.45|25.15|25.5|25.2|25.51|25.21|25.45|25.15|100
1642451100000|2022-01-17 20:25:00|25.51|25.21|25.44|25.14|25.51|25.21|25.43|25.13|92
1642451400000|2022-01-17 20:30:00|25.45|25.15|25.41|25.11|25.45|25.15|25.39|25.09|158
1642451700000|2022-01-17 20:35:00|25.4|25.1|25.44|25.14|25.46|25.16|25.38|25.08|83
1642452000000|2022-01-17 20:40:00|25.43|25.13|25.47|25.17|25.48|25.18|25.41|25.11|103
1642452300000|2022-01-17 20:45:00|25.48|25.18|25.45|25.15|25.49|25.19|25.44|25.14|77
1642452600000|2022-01-17 20:50:00|25.46|25.16|25.49|25.19|25.51|25.21|25.45|25.15|102
1642452900000|2022-01-17 20:55:00|25.5|25.2|25.5|25.2|25.52|25.22|25.48|25.18|42
1642453200000|2022-01-17 21:00:00|25.49|25.19|25.55|25.25|25.55|25.25|25.49|25.19|114
1642453500000|2022-01-17 21:05:00|25.56|25.26|25.57|25.27|25.62|25.32|25.55|25.25|107
1642453800000|2022-01-17 21:10:00|25.58|25.28|25.59|25.29|25.61|25.31|25.53|25.23|88
1642454100000|2022-01-17 21:15:00|25.6|25.3|25.53|25.23|25.61|25.31|25.5|25.2|95
1642454400000|2022-01-17 21:20:00|25.54|25.24|25.45|25.15|25.56|25.26|25.45|25.15|114
1642454700000|2022-01-17 21:25:00|25.46|25.16|25.48|25.18|25.51|25.21|25.46|25.16|84
1642455000000|2022-01-17 21:30:00|25.49|25.19|25.5|25.2|25.56|25.26|25.47|25.17|106
1642455300000|2022-01-17 21:35:00|25.49|25.19|25.46|25.16|25.52|25.22|25.44|25.14|80
1642455600000|2022-01-17 21:40:00|25.45|25.15|25.38|25.08|25.46|25.16|25.35|25.05|128
1642455900000|2022-01-17 21:45:00|25.39|25.09|25.41|25.11|25.42|25.12|25.36|25.06|81
1642456200000|2022-01-17 21:50:00|25.4|25.1|25.44|25.14|25.44|25.14|25.38|25.08|67
1642456500000|2022-01-17 21:55:00|25.45|25.15|25.42|25.12|25.47|25.17|25.41|25.11|133
1642456800000|2022-01-17 22:00:00|25.41|25.11|25.36|25.06|25.42|25.12|25.34|25.04|68
1642457100000|2022-01-17 22:05:00|25.35|25.05|25.38|25.08|25.39|25.09|25.34|25.04|90
1642457400000|2022-01-17 22:10:00|25.37|25.07|25.34|25.04|25.41|25.11|25.34|25.04|118
1642457700000|2022-01-17 22:15:00|25.35|25.05|25.27|24.97|25.35|25.05|25.22|24.92|134
1642458000000|2022-01-17 22:20:00|25.26|24.96|25.38|25.08|25.38|25.08|25.26|24.96|162
1642458300000|2022-01-17 22:25:00|25.37|25.07|25.42|25.12|25.45|25.15|25.37|25.07|81
1642458600000|2022-01-17 22:30:00|25.41|25.11|25.55|25.25|25.59|25.29|25.41|25.11|105
1642458900000|2022-01-17 22:35:00|25.54|25.24|25.66|25.36|25.68|25.38|25.54|25.24|90
1642459200000|2022-01-17 22:40:00|25.65|25.35|25.68|25.38|25.69|25.39|25.58|25.28|150
1642459500000|2022-01-17 22:45:00|25.69|25.39|25.65|25.35|25.69|25.39|25.62|25.32|90
1642459800000|2022-01-17 22:50:00|25.66|25.36|25.53|25.23|25.69|25.39|25.53|25.23|118
1642460100000|2022-01-17 22:55:00|25.54|25.24|25.52|25.22|25.59|25.29|25.52|25.22|78
1642460400000|2022-01-17 23:00:00|25.53|25.23|25.65|25.35|25.68|25.38|25.52|25.22|102
1642460700000|2022-01-17 23:05:00|25.64|25.34|25.67|25.37|25.72|25.42|25.62|25.32|119
1642461000000|2022-01-17 23:10:00|25.66|25.36|25.68|25.38|25.75|25.45|25.65|25.35|135
1642461300000|2022-01-17 23:15:00|25.67|25.37|25.69|25.39|25.72|25.42|25.64|25.34|176
1642461600000|2022-01-17 23:20:00|25.68|25.38|25.62|25.32|25.68|25.38|25.6|25.3|114
1642461900000|2022-01-17 23:25:00|25.61|25.31|25.64|25.34|25.65|25.35|25.57|25.27|93
1642462200000|2022-01-17 23:30:00|25.65|25.35|25.64|25.34|25.68|25.38|25.61|25.31|130
1642462500000|2022-01-17 23:35:00|25.63|25.33|25.73|25.43|25.77|25.47|25.62|25.32|125
1642462800000|2022-01-17 23:40:00|25.74|25.44|25.77|25.47|25.77|25.47|25.72|25.42|130
1642463100000|2022-01-17 23:45:00|25.76|25.46|25.78|25.48|25.8|25.5|25.72|25.42|121
1642463400000|2022-01-17 23:50:00|25.79|25.49|25.77|25.47|25.8|25.5|25.74|25.44|85
1642463700000|2022-01-17 23:55:00|25.76|25.46|25.76|25.46|25.8|25.5|25.74|25.44|107
1642464000000|2022-01-18 00:00:00|25.77|25.47|25.73|25.43|25.81|25.51|25.71|25.41|141
1642464300000|2022-01-18 00:05:00|25.74|25.44|25.78|25.48|25.79|25.49|25.67|25.37|139
1642464600000|2022-01-18 00:10:00|25.79|25.49|25.79|25.49|25.83|25.53|25.74|25.44|119
1642464900000|2022-01-18 00:15:00|25.78|25.48|25.86|25.56|25.86|25.56|25.78|25.48|133
1642465200000|2022-01-18 00:20:00|25.87|25.57|25.83|25.53|25.89|25.59|25.82|25.52|136
1642465500000|2022-01-18 00:25:00|25.82|25.52|25.81|25.51|25.84|25.54|25.8|25.5|151
1642465800000|2022-01-18 00:30:00|25.82|25.52|25.79|25.49|25.83|25.53|25.77|25.47|106
1642466100000|2022-01-18 00:35:00|25.8|25.5|25.85|25.55|25.89|25.59|25.79|25.49|99
1642466400000|2022-01-18 00:40:00|25.86|25.56|25.84|25.54|25.86|25.56|25.8|25.5|54
1642466700000|2022-01-18 00:45:00|25.85|25.55|25.88|25.58|25.89|25.59|25.84|25.54|98
1642467000000|2022-01-18 00:50:00|25.87|25.57|25.88|25.58|25.9|25.6|25.85|25.55|115
1642467300000|2022-01-18 00:55:00|25.89|25.59|25.89|25.59|25.89|25.59|25.87|25.57|99
1642467600000|2022-01-18 01:00:00|25.88|25.58|25.85|25.55|25.89|25.59|25.83|25.53|112
1642467900000|2022-01-18 01:05:00|25.86|25.56|25.85|25.55|25.88|25.58|25.84|25.54|80
1642468200000|2022-01-18 01:10:00|25.86|25.56|25.9|25.6|25.92|25.62|25.85|25.55|109
1642468500000|2022-01-18 01:15:00|25.91|25.61|25.88|25.58|25.91|25.61|25.84|25.54|79
1642468800000|2022-01-18 01:20:00|25.87|25.57|25.87|25.57|25.9|25.6|25.86|25.56|98
1642469100000|2022-01-18 01:25:00|25.86|25.56|25.87|25.57|25.91|25.61|25.85|25.55|87
1642469400000|2022-01-18 01:30:00|25.88|25.58|25.82|25.52|25.88|25.58|25.81|25.51|119
1642469700000|2022-01-18 01:35:00|25.81|25.51|25.83|25.53|25.85|25.55|25.81|25.51|93
1642470000000|2022-01-18 01:40:00|25.84|25.54|25.83|25.53|25.85|25.55|25.82|25.52|70
1642470300000|2022-01-18 01:45:00|25.84|25.54|25.8|25.5|25.85|25.55|25.8|25.5|77
1642470600000|2022-01-18 01:50:00|25.81|25.51|25.84|25.54|25.84|25.54|25.79|25.49|99
1642470900000|2022-01-18 01:55:00|25.83|25.53|25.85|25.55|25.87|25.57|25.82|25.52|173
1642471200000|2022-01-18 02:00:00|25.86|25.56|25.82|25.52|25.86|25.56|25.8|25.5|126
1642471500000|2022-01-18 02:05:00|25.81|25.51|25.8|25.5|25.83|25.53|25.79|25.49|68
1642471800000|2022-01-18 02:10:00|25.79|25.49|25.75|25.45|25.79|25.49|25.74|25.44|65
1642472100000|2022-01-18 02:15:00|25.76|25.46|25.73|25.43|25.77|25.47|25.64|25.34|133
1642472400000|2022-01-18 02:20:00|25.74|25.44|25.68|25.38|25.75|25.45|25.66|25.36|87
1642472700000|2022-01-18 02:25:00|25.67|25.37|25.65|25.35|25.68|25.38|25.64|25.34|99
1642473000000|2022-01-18 02:30:00|25.66|25.36|25.67|25.37|25.7|25.4|25.66|25.36|65
1642473300000|2022-01-18 02:35:00|25.66|25.36|25.69|25.39|25.69|25.39|25.63|25.33|113
1642473600000|2022-01-18 02:40:00|25.68|25.38|25.68|25.38|25.71|25.41|25.68|25.38|54
1642473900000|2022-01-18 02:45:00|25.67|25.37|25.67|25.37|25.7|25.4|25.65|25.35|51
1642474200000|2022-01-18 02:50:00|25.66|25.36|25.59|25.29|25.67|25.37|25.58|25.28|54
1642474500000|2022-01-18 02:55:00|25.6|25.3|25.66|25.36|25.66|25.36|25.58|25.28|91
1642474800000|2022-01-18 03:00:00|25.67|25.37|25.65|25.35|25.67|25.37|25.65|25.35|83
1642475100000|2022-01-18 03:05:00|25.66|25.36|25.67|25.37|25.69|25.39|25.65|25.35|94
1642475400000|2022-01-18 03:10:00|25.68|25.38|25.62|25.32|25.68|25.38|25.61|25.31|61
1642475700000|2022-01-18 03:15:00|25.61|25.31|25.59|25.29|25.62|25.32|25.56|25.26|97
1642476000000|2022-01-18 03:20:00|25.58|25.28|25.55|25.25|25.58|25.28|25.54|25.24|72
1642476300000|2022-01-18 03:25:00|25.56|25.26|25.52|25.22|25.56|25.26|25.51|25.21|83
1642476600000|2022-01-18 03:30:00|25.51|25.21|25.52|25.22|25.55|25.25|25.49|25.19|125
1642476900000|2022-01-18 03:35:00|25.51|25.21|25.4|25.1|25.52|25.22|25.4|25.1|111
1642477200000|2022-01-18 03:40:00|25.41|25.11|25.47|25.17|25.48|25.18|25.35|25.05|115
1642477500000|2022-01-18 03:45:00|25.48|25.18|25.52|25.22|25.56|25.26|25.44|25.14|147
1642477800000|2022-01-18 03:50:00|25.51|25.21|25.64|25.34|25.65|25.35|25.49|25.19|130
1642478100000|2022-01-18 03:55:00|25.65|25.35|25.6|25.3|25.65|25.35|25.58|25.28|90
1642478400000|2022-01-18 04:00:00|25.59|25.29|25.6|25.3|25.62|25.32|25.56|25.26|104
1642478700000|2022-01-18 04:05:00|25.61|25.31|25.63|25.33|25.63|25.33|25.6|25.3|127
1642479000000|2022-01-18 04:10:00|25.62|25.32|25.53|25.23|25.63|25.33|25.51|25.21|69
1642479300000|2022-01-18 04:15:00|25.54|25.24|25.38|25.08|25.55|25.25|25.38|25.08|145
1642479600000|2022-01-18 04:20:00|25.37|25.07|25.36|25.06|25.4|25.1|25.33|25.03|128
1642479900000|2022-01-18 04:25:00|25.35|25.05|25.38|25.08|25.4|25.1|25.35|25.05|101
1642480200000|2022-01-18 04:30:00|25.37|25.07|25.33|25.03|25.38|25.08|25.31|25.01|110
1642480500000|2022-01-18 04:35:00|25.32|25.02|25.38|25.08|25.41|25.11|25.32|25.02|45
1642480800000|2022-01-18 04:40:00|25.37|25.07|25.43|25.13|25.44|25.14|25.37|25.07|113
1642481100000|2022-01-18 04:45:00|25.42|25.12|25.39|25.09|25.44|25.14|25.38|25.08|86
1642481400000|2022-01-18 04:50:00|25.38|25.08|25.4|25.1|25.41|25.11|25.37|25.07|63
1642481700000|2022-01-18 04:55:00|25.41|25.11|25.34|25.04|25.41|25.11|25.33|25.03|76
1642482000000|2022-01-18 05:00:00|25.33|25.03|25.29|24.99|25.35|25.05|25.29|24.99|41
1642482300000|2022-01-18 05:05:00|25.3|25|25.36|25.06|25.37|25.07|25.29|24.99|85
1642482600000|2022-01-18 05:10:00|25.37|25.07|25.42|25.12|25.44|25.14|25.36|25.06|98
1642482900000|2022-01-18 05:15:00|25.43|25.13|25.41|25.11|25.44|25.14|25.4|25.1|71
1642483200000|2022-01-18 05:20:00|25.4|25.1|25.37|25.07|25.41|25.11|25.36|25.06|50
1642483500000|2022-01-18 05:25:00|25.36|25.06|25.44|25.14|25.45|25.15|25.36|25.06|67
1642483800000|2022-01-18 05:30:00|25.45|25.15|25.44|25.14|25.45|25.15|25.4|25.1|44
1642484100000|2022-01-18 05:35:00|25.43|25.13|25.46|25.16|25.49|25.19|25.42|25.12|84
1642484400000|2022-01-18 05:40:00|25.45|25.15|25.4|25.1|25.45|25.15|25.39|25.09|78
1642484700000|2022-01-18 05:45:00|25.39|25.09|25.44|25.14|25.45|25.15|25.39|25.09|87
1642485000000|2022-01-18 05:50:00|25.45|25.15|25.49|25.19|25.49|25.19|25.42|25.12|89
1642485300000|2022-01-18 05:55:00|25.48|25.18|25.41|25.11|25.49|25.19|25.41|25.11|45
1642485600000|2022-01-18 06:00:00|25.42|25.12|25.51|25.21|25.52|25.22|25.4|25.1|80
1642485900000|2022-01-18 06:05:00|25.52|25.22|25.51|25.21|25.54|25.24|25.49|25.19|53
1642486200000|2022-01-18 06:10:00|25.5|25.2|25.52|25.22|25.54|25.24|25.5|25.2|95
1642486500000|2022-01-18 06:15:00|25.53|25.23|25.51|25.21|25.54|25.24|25.5|25.2|121
1642486800000|2022-01-18 06:20:00|25.52|25.22|25.57|25.27|25.58|25.28|25.51|25.21|106
1642487100000|2022-01-18 06:25:00|25.58|25.28|25.6|25.3|25.64|25.34|25.57|25.27|95
1642487400000|2022-01-18 06:30:00|25.59|25.29|25.58|25.28|25.61|25.31|25.56|25.26|99
1642487700000|2022-01-18 06:35:00|25.57|25.27|25.59|25.29|25.61|25.31|25.57|25.27|128
1642488000000|2022-01-18 06:40:00|25.58|25.28|25.62|25.32|25.64|25.34|25.57|25.27|129
1642488300000|2022-01-18 06:45:00|25.63|25.33|25.68|25.38|25.69|25.39|25.61|25.31|91
1642488600000|2022-01-18 06:50:00|25.69|25.39|25.67|25.37|25.7|25.4|25.66|25.36|55
1642488900000|2022-01-18 06:55:00|25.68|25.38|25.71|25.41|25.72|25.42|25.65|25.35|130
1642489200000|2022-01-18 07:00:00|25.7|25.4|25.7|25.4|25.74|25.44|25.68|25.38|125
1642489500000|2022-01-18 07:05:00|25.69|25.39|25.66|25.36|25.7|25.4|25.63|25.33|102
1642489800000|2022-01-18 07:10:00|25.65|25.35|25.67|25.37|25.68|25.38|25.64|25.34|91
1642490100000|2022-01-18 07:15:00|25.66|25.36|25.7|25.4|25.71|25.41|25.64|25.34|47
1642490400000|2022-01-18 07:20:00|25.71|25.41|25.58|25.28|25.72|25.42|25.57|25.27|108
1642490700000|2022-01-18 07:25:00|25.57|25.27|25.61|25.31|25.65|25.35|25.56|25.26|40
1642491000000|2022-01-18 07:30:00|25.6|25.3|25.63|25.33|25.63|25.33|25.55|25.25|100
1642491300000|2022-01-18 07:35:00|25.62|25.32|25.63|25.33|25.64|25.34|25.55|25.25|79
1642491600000|2022-01-18 07:40:00|25.64|25.34|25.58|25.28|25.64|25.34|25.55|25.25|43
1642491900000|2022-01-18 07:45:00|25.57|25.27|25.63|25.33|25.63|25.33|25.56|25.26|65
1642492200000|2022-01-18 07:50:00|25.64|25.34|25.64|25.34|25.65|25.35|25.61|25.31|61
1642492500000|2022-01-18 07:55:00|25.65|25.35|25.74|25.44|25.74|25.44|25.64|25.34|82
1642492800000|2022-01-18 08:00:00|25.73|25.43|25.72|25.42|25.74|25.44|25.65|25.35|90
1642493100000|2022-01-18 08:05:00|25.71|25.41|25.64|25.34|25.72|25.42|25.6|25.3|101
1642493400000|2022-01-18 08:10:00|25.63|25.33|25.5|25.2|25.64|25.34|25.5|25.2|158
1642493700000|2022-01-18 08:15:00|25.49|25.19|25.46|25.16|25.55|25.25|25.45|25.15|122
1642494000000|2022-01-18 08:20:00|25.45|25.15|25.35|25.05|25.46|25.16|25.31|25.01|166
1642494300000|2022-01-18 08:25:00|25.34|25.04|25.27|24.97|25.37|25.07|25.26|24.96|120
1642494600000|2022-01-18 08:30:00|25.26|24.96|25.3|25|25.31|25.01|25.24|24.94|119
1642494900000|2022-01-18 08:35:00|25.29|24.99|25.29|24.99|25.33|25.03|25.22|24.92|118
1642495200000|2022-01-18 08:40:00|25.28|24.98|25.35|25.05|25.35|25.05|25.28|24.98|76
1642495500000|2022-01-18 08:45:00|25.36|25.06|25.31|25.01|25.38|25.08|25.28|24.98|116
1642495800000|2022-01-18 08:50:00|25.3|25|25.22|24.92|25.31|25.01|25.19|24.89|107
1642496100000|2022-01-18 08:55:00|25.23|24.93|25.25|24.95|25.28|24.98|25.21|24.91|167
1642496400000|2022-01-18 09:00:00|25.26|24.96|25.29|24.99|25.32|25.02|25.22|24.92|128
1642496700000|2022-01-18 09:05:00|25.28|24.98|25.22|24.92|25.31|25.01|25.22|24.92|116
1642497000000|2022-01-18 09:10:00|25.21|24.91|25.24|24.94|25.27|24.97|25.2|24.9|124
1642497300000|2022-01-18 09:15:00|25.25|24.95|25.17|24.87|25.28|24.98|25.16|24.86|121
1642497600000|2022-01-18 09:20:00|25.16|24.86|25.14|24.84|25.18|24.88|25.06|24.76|166
1642497900000|2022-01-18 09:25:00|25.15|24.85|25.34|25.04|25.35|25.05|25.14|24.84|174
1642498200000|2022-01-18 09:30:00|25.35|25.05|25.34|25.04|25.4|25.1|25.34|25.04|112
1642498500000|2022-01-18 09:35:00|25.33|25.03|25.35|25.05|25.41|25.11|25.33|25.03|99
1642498800000|2022-01-18 09:40:00|25.36|25.06|25.4|25.1|25.4|25.1|25.35|25.05|108
1642499100000|2022-01-18 09:45:00|25.39|25.09|25.45|25.15|25.45|25.15|25.36|25.06|118
1642499400000|2022-01-18 09:50:00|25.46|25.16|25.45|25.15|25.47|25.17|25.4|25.1|90
1642499700000|2022-01-18 09:55:00|25.46|25.16|25.46|25.16|25.47|25.17|25.44|25.14|47
1642500000000|2022-01-18 10:00:00|25.47|25.17|25.46|25.16|25.48|25.18|25.36|25.06|119
1642500300000|2022-01-18 10:05:00|25.47|25.17|25.5|25.2|25.51|25.21|25.46|25.16|82
1642500600000|2022-01-18 10:10:00|25.49|25.19|25.56|25.26|25.56|25.26|25.49|25.19|116
1642500900000|2022-01-18 10:15:00|25.55|25.25|25.56|25.26|25.58|25.28|25.54|25.24|116
1642501200000|2022-01-18 10:20:00|25.55|25.25|25.55|25.25|25.57|25.27|25.52|25.22|65
1642501500000|2022-01-18 10:25:00|25.54|25.24|25.61|25.31|25.61|25.31|25.54|25.24|72
1642501800000|2022-01-18 10:30:00|25.6|25.3|25.63|25.33|25.66|25.36|25.58|25.28|126
1642502100000|2022-01-18 10:35:00|25.64|25.34|25.58|25.28|25.64|25.34|25.57|25.27|147
1642502400000|2022-01-18 10:40:00|25.57|25.27|25.55|25.25|25.6|25.3|25.55|25.25|143
1642502700000|2022-01-18 10:45:00|25.56|25.26|25.52|25.22|25.57|25.27|25.5|25.2|72
1642503000000|2022-01-18 10:50:00|25.51|25.21|25.54|25.24|25.56|25.26|25.51|25.21|114
1642503300000|2022-01-18 10:55:00|25.55|25.25|25.49|25.19|25.55|25.25|25.48|25.18|110
1642503600000|2022-01-18 11:00:00|25.5|25.2|25.45|25.15|25.5|25.2|25.45|25.15|106
1642503900000|2022-01-18 11:05:00|25.46|25.16|25.4|25.1|25.46|25.16|25.39|25.09|159
1642504200000|2022-01-18 11:10:00|25.41|25.11|25.43|25.13|25.45|25.15|25.39|25.09|152
1642504500000|2022-01-18 11:15:00|25.42|25.12|25.39|25.09|25.46|25.16|25.38|25.08|138
1642504800000|2022-01-18 11:20:00|25.38|25.08|25.38|25.08|25.39|25.09|25.35|25.05|141
1642505100000|2022-01-18 11:25:00|25.37|25.07|25.4|25.1|25.41|25.11|25.34|25.04|124
1642505400000|2022-01-18 11:30:00|25.41|25.11|25.34|25.04|25.42|25.12|25.32|25.02|118
1642505700000|2022-01-18 11:35:00|25.35|25.05|25.39|25.09|25.41|25.11|25.34|25.04|127
1642506000000|2022-01-18 11:40:00|25.4|25.1|25.38|25.08|25.4|25.1|25.34|25.04|91
1642506300000|2022-01-18 11:45:00|25.39|25.09|25.4|25.1|25.43|25.13|25.38|25.08|74
1642506600000|2022-01-18 11:50:00|25.41|25.11|25.43|25.13|25.49|25.19|25.4|25.1|75
1642506900000|2022-01-18 11:55:00|25.42|25.12|25.48|25.18|25.51|25.21|25.42|25.12|61
1642507200000|2022-01-18 12:00:00|25.47|25.17|25.5|25.2|25.52|25.22|25.45|25.15|92
1642507500000|2022-01-18 12:05:00|25.51|25.21|25.43|25.13|25.51|25.21|25.4|25.1|95
1642507800000|2022-01-18 12:10:00|25.42|25.12|25.31|25.01|25.44|25.14|25.3|25|98
1642508100000|2022-01-18 12:15:00|25.32|25.02|25.22|24.92|25.32|25.02|25.18|24.88|94
1642508400000|2022-01-18 12:20:00|25.24|24.94|25.21|24.91|25.29|24.99|25.2|24.9|86
1642508700000|2022-01-18 12:25:00|25.2|24.9|25.27|24.97|25.28|24.98|25.18|24.88|103
1642509000000|2022-01-18 12:30:00|25.26|24.96|25.27|24.97|25.3|25|25.19|24.89|94
1642509300000|2022-01-18 12:35:00|25.26|24.96|25.28|24.98|25.3|25|25.22|24.92|116
1642509600000|2022-01-18 12:40:00|25.27|24.97|25.22|24.92|25.28|24.98|25.21|24.91|70
1642509900000|2022-01-18 12:45:00|25.21|24.91|25.29|24.99|25.31|25.01|25.21|24.91|81
1642510200000|2022-01-18 12:50:00|25.3|25|25.33|25.03|25.34|25.04|25.29|24.99|78
1642510500000|2022-01-18 12:55:00|25.34|25.04|25.41|25.11|25.42|25.12|25.33|25.03|61
1642510800000|2022-01-18 13:00:00|25.42|25.12|25.32|25.02|25.42|25.12|25.32|25.02|107
1642511100000|2022-01-18 13:05:00|25.33|25.03|25.24|24.94|25.34|25.04|25.24|24.94|110
1642511400000|2022-01-18 13:10:00|25.25|24.95|25.22|24.92|25.32|25.02|25.21|24.91|130
1642511700000|2022-01-18 13:15:00|25.21|24.91|25.14|24.84|25.22|24.92|25.12|24.82|121
1642512000000|2022-01-18 13:20:00|25.13|24.83|25.08|24.78|25.17|24.87|25.06|24.76|166
1642512300000|2022-01-18 13:25:00|25.09|24.79|25.07|24.77|25.14|24.84|25.05|24.75|139
1642512600000|2022-01-18 13:30:00|25.06|24.76|25.1|24.8|25.13|24.83|25.05|24.75|151
1642512900000|2022-01-18 13:35:00|25.11|24.81|25.16|24.86|25.16|24.86|25.09|24.79|130
1642513200000|2022-01-18 13:40:00|25.17|24.87|25.06|24.76|25.19|24.89|25.05|24.75|108
1642513500000|2022-01-18 13:45:00|25.07|24.77|25.17|24.87|25.23|24.93|25.04|24.74|111
1642513800000|2022-01-18 13:50:00|25.18|24.88|25.2|24.9|25.21|24.91|25.14|24.84|84
1642514100000|2022-01-18 13:55:00|25.21|24.91|25.25|24.95|25.27|24.97|25.18|24.88|113
1642514400000|2022-01-18 14:00:00|25.24|24.94|25.19|24.89|25.25|24.95|25.18|24.88|136
1642514700000|2022-01-18 14:05:00|25.18|24.88|25.17|24.87|25.2|24.9|25.12|24.82|134
1642515000000|2022-01-18 14:10:00|25.18|24.88|25.13|24.83|25.18|24.88|25.11|24.81|114
1642515300000|2022-01-18 14:15:00|25.14|24.84|25.11|24.81|25.16|24.86|25.09|24.79|76
1642515600000|2022-01-18 14:20:00|25.12|24.82|25.13|24.83|25.15|24.85|25.11|24.81|79
1642515900000|2022-01-18 14:25:00|25.14|24.84|25.22|24.92|25.23|24.93|25.1|24.8|133
1642516200000|2022-01-18 14:30:00|25.15|24.85|25.09|24.79|25.17|24.87|25.07|24.77|140
1642516500000|2022-01-18 14:35:00|25.08|24.78|25.1|24.8|25.15|24.85|25.03|24.73|131
1642516800000|2022-01-18 14:40:00|25.09|24.79|25.2|24.9|25.25|24.95|25.05|24.75|163
1642517100000|2022-01-18 14:45:00|25.21|24.91|25.11|24.81|25.22|24.92|25.08|24.78|180
1642517400000|2022-01-18 14:50:00|25.12|24.82|25.07|24.77|25.13|24.83|25.05|24.75|158
1642517700000|2022-01-18 14:55:00|25.06|24.76|25.15|24.85|25.15|24.85|25.04|24.74|168
1642518000000|2022-01-18 15:00:00|25.14|24.84|25.17|24.87|25.17|24.87|25.07|24.77|141
1642518300000|2022-01-18 15:05:00|25.16|24.86|25.25|24.95|25.28|24.98|25.16|24.86|100
1642518600000|2022-01-18 15:10:00|25.26|24.96|25.23|24.93|25.33|25.03|25.23|24.93|128
1642518900000|2022-01-18 15:15:00|25.24|24.94|25.22|24.92|25.31|25.01|25.21|24.91|129
1642519200000|2022-01-18 15:20:00|25.21|24.91|25.3|25|25.3|25|25.19|24.89|114
1642519500000|2022-01-18 15:25:00|25.29|24.99|25.35|25.05|25.35|25.05|25.28|24.98|127
1642519800000|2022-01-18 15:30:00|25.36|25.06|25.34|25.04|25.37|25.07|25.3|25|158
1642520100000|2022-01-18 15:35:00|25.35|25.05|25.3|25|25.35|25.05|25.27|24.97|114
1642520400000|2022-01-18 15:40:00|25.29|24.99|25.34|25.04|25.35|25.05|25.25|24.95|142
1642520700000|2022-01-18 15:45:00|25.35|25.05|25.35|25.05|25.36|25.06|25.3|25|87
1642521000000|2022-01-18 15:50:00|25.34|25.04|25.29|24.99|25.37|25.07|25.29|24.99|170
1642521300000|2022-01-18 15:55:00|25.28|24.98|25.27|24.97|25.3|25|25.23|24.93|166
1642521600000|2022-01-18 16:00:00|25.28|24.98|25.34|25.04|25.34|25.04|25.25|24.95|101
1642521900000|2022-01-18 16:05:00|25.33|25.03|25.28|24.98|25.37|25.07|25.25|24.95|164
1642522200000|2022-01-18 16:10:00|25.27|24.97|25.22|24.92|25.29|24.99|25.2|24.9|132
1642522500000|2022-01-18 16:15:00|25.21|24.91|25.31|25.01|25.31|25.01|25.21|24.91|113
1642522800000|2022-01-18 16:20:00|25.3|25|25.29|24.99|25.33|25.03|25.24|24.94|116
1642523100000|2022-01-18 16:25:00|25.3|25|25.22|24.92|25.3|25|25.21|24.91|144
1642523400000|2022-01-18 16:30:00|25.23|24.93|25.15|24.85|25.25|24.95|25.14|24.84|133
1642523700000|2022-01-18 16:35:00|25.16|24.86|25.27|24.97|25.27|24.97|25.12|24.82|106
1642524000000|2022-01-18 16:40:00|25.28|24.98|25.3|25|25.31|25.01|25.23|24.93|101
1642524300000|2022-01-18 16:45:00|25.31|25.01|25.32|25.02|25.35|25.05|25.28|24.98|156
1642524600000|2022-01-18 16:50:00|25.31|25.01|25.34|25.04|25.38|25.08|25.31|25.01|91
1642524900000|2022-01-18 16:55:00|25.33|25.03|25.32|25.02|25.35|25.05|25.31|25.01|72
1642525200000|2022-01-18 17:00:00|25.34|25.04|25.22|24.92|25.34|25.04|25.22|24.92|91
1642525500000|2022-01-18 17:05:00|25.21|24.91|25.24|24.94|25.26|24.96|25.2|24.9|82
1642525800000|2022-01-18 17:10:00|25.25|24.95|25.29|24.99|25.29|24.99|25.21|24.91|133
1642526100000|2022-01-18 17:15:00|25.28|24.98|25.3|25|25.32|25.02|25.25|24.95|97
1642526400000|2022-01-18 17:20:00|25.31|25.01|25.24|24.94|25.32|25.02|25.24|24.94|92
1642526700000|2022-01-18 17:25:00|25.25|24.95|25.21|24.91|25.27|24.97|25.21|24.91|100
1642527000000|2022-01-18 17:30:00|25.2|24.9|25.21|24.91|25.22|24.92|25.16|24.86|54
1642527300000|2022-01-18 17:35:00|25.22|24.92|25.21|24.91|25.24|24.94|25.19|24.89|93
1642527600000|2022-01-18 17:40:00|25.2|24.9|25.28|24.98|25.28|24.98|25.2|24.9|117
1642527900000|2022-01-18 17:45:00|25.29|24.99|25.2|24.9|25.29|24.99|25.18|24.88|108
1642528200000|2022-01-18 17:50:00|25.21|24.91|25.16|24.86|25.22|24.92|25.14|24.84|84
1642528500000|2022-01-18 17:55:00|25.15|24.85|25.16|24.86|25.19|24.89|25.15|24.85|76
1642528800000|2022-01-18 18:00:00|25.15|24.85|25.13|24.83|25.16|24.86|25.1|24.8|107
1642529100000|2022-01-18 18:05:00|25.12|24.82|25.14|24.84|25.19|24.89|25.1|24.8|163
1642529400000|2022-01-18 18:10:00|25.15|24.85|25.23|24.93|25.26|24.96|25.14|24.84|145
1642529700000|2022-01-18 18:15:00|25.24|24.94|25.24|24.94|25.29|24.99|25.22|24.92|84
1642530000000|2022-01-18 18:20:00|25.23|24.93|25.17|24.87|25.24|24.94|25.16|24.86|121
1642530300000|2022-01-18 18:25:00|25.16|24.86|25.16|24.86|25.18|24.88|25.14|24.84|125
1642530600000|2022-01-18 18:30:00|25.15|24.85|25.16|24.86|25.21|24.91|25.14|24.84|130
1642530900000|2022-01-18 18:35:00|25.15|24.85|25.19|24.89|25.21|24.91|25.12|24.82|155
1642531200000|2022-01-18 18:40:00|25.18|24.88|25.23|24.93|25.24|24.94|25.18|24.88|99
1642531500000|2022-01-18 18:45:00|25.24|24.94|25.21|24.91|25.26|24.96|25.2|24.9|140
1642531800000|2022-01-18 18:50:00|25.2|24.9|25.24|24.94|25.24|24.94|25.2|24.9|57
1642532100000|2022-01-18 18:55:00|25.25|24.95|25.25|24.95|25.28|24.98|25.24|24.94|93
1642532400000|2022-01-18 19:00:00|25.26|24.96|25.28|24.98|25.29|24.99|25.24|24.94|89
1642532700000|2022-01-18 19:05:00|25.29|24.99|25.3|25|25.31|25.01|25.28|24.98|96
1642533000000|2022-01-18 19:10:00|25.31|25.01|25.3|25|25.32|25.02|25.28|24.98|59
1642533300000|2022-01-18 19:15:00|25.31|25.01|25.35|25.05|25.35|25.05|25.3|25|43
1642533600000|2022-01-18 19:20:00|25.36|25.06|25.31|25.01|25.36|25.06|25.31|25.01|54
1642533900000|2022-01-18 19:25:00|25.32|25.02|25.33|25.03|25.34|25.04|25.3|25|64
1642534200000|2022-01-18 19:30:00|25.34|25.04|25.37|25.07|25.42|25.12|25.33|25.03|84
1642534500000|2022-01-18 19:35:00|25.36|25.06|25.38|25.08|25.4|25.1|25.35|25.05|48
1642534800000|2022-01-18 19:40:00|25.39|25.09|25.38|25.08|25.39|25.09|25.34|25.04|102
1642535100000|2022-01-18 19:45:00|25.37|25.07|25.39|25.09|25.4|25.1|25.36|25.06|86
1642535400000|2022-01-18 19:50:00|25.38|25.08|25.43|25.13|25.43|25.13|25.38|25.08|58
1642535700000|2022-01-18 19:55:00|25.44|25.14|25.39|25.09|25.44|25.14|25.39|25.09|52
1642536000000|2022-01-18 20:00:00|25.4|25.1|25.37|25.07|25.44|25.14|25.37|25.07|76
1642536300000|2022-01-18 20:05:00|25.38|25.08|25.41|25.11|25.42|25.12|25.37|25.07|50
1642536600000|2022-01-18 20:10:00|25.4|25.1|25.4|25.1|25.42|25.12|25.39|25.09|63
1642536900000|2022-01-18 20:15:00|25.39|25.09|25.33|25.03|25.39|25.09|25.31|25.01|78
1642537200000|2022-01-18 20:20:00|25.34|25.04|25.37|25.07|25.37|25.07|25.31|25.01|60
1642537500000|2022-01-18 20:25:00|25.36|25.06|25.34|25.04|25.36|25.06|25.33|25.03|43
1642537800000|2022-01-18 20:30:00|25.33|25.03|25.3|25|25.34|25.04|25.28|24.98|72
1642538100000|2022-01-18 20:35:00|25.31|25.01|25.32|25.02|25.32|25.02|25.27|24.97|64
1642538400000|2022-01-18 20:40:00|25.33|25.03|25.23|24.93|25.33|25.03|25.23|24.93|43
1642538700000|2022-01-18 20:45:00|25.24|24.94|25.29|24.99|25.3|25|25.23|24.93|73
1642539000000|2022-01-18 20:50:00|25.3|25|25.27|24.97|25.36|25.06|25.26|24.96|98
1642539300000|2022-01-18 20:55:00|25.26|24.96|25.4|25.1|25.4|25.1|25.25|24.95|103
1642539600000|2022-01-18 21:00:00|25.39|25.09|25.4|25.1|25.41|25.11|25.35|25.05|90
1642539900000|2022-01-18 21:05:00|25.39|25.09|25.42|25.12|25.43|25.13|25.37|25.07|56
1642540200000|2022-01-18 21:10:00|25.43|25.13|25.49|25.19|25.5|25.2|25.42|25.12|91
1642540500000|2022-01-18 21:15:00|25.5|25.2|25.59|25.29|25.59|25.29|25.5|25.2|78
1642540800000|2022-01-18 21:20:00|25.6|25.3|25.55|25.25|25.63|25.33|25.53|25.23|150
1642541100000|2022-01-18 21:25:00|25.54|25.24|25.62|25.32|25.64|25.34|25.53|25.23|110
1642541400000|2022-01-18 21:30:00|25.61|25.31|25.59|25.29|25.65|25.35|25.57|25.27|77
1642541700000|2022-01-18 21:35:00|25.6|25.3|25.57|25.27|25.63|25.33|25.56|25.26|100
1642542000000|2022-01-18 21:40:00|25.56|25.26|25.6|25.3|25.61|25.31|25.54|25.24|71
1642542300000|2022-01-18 21:45:00|25.61|25.31|25.59|25.29|25.61|25.31|25.57|25.27|79
1642542600000|2022-01-18 21:50:00|25.58|25.28|25.62|25.32|25.63|25.33|25.56|25.26|65
1642542900000|2022-01-18 21:55:00|25.61|25.31|25.59|25.29|25.63|25.33|25.58|25.28|43
1642543200000|2022-01-18 22:00:00|25.6|25.3|25.53|25.23|25.62|25.32|25.51|25.21|54
1642543500000|2022-01-18 22:05:00|25.52|25.22|25.51|25.21|25.54|25.24|25.5|25.2|52
1642543800000|2022-01-18 22:10:00|25.54|25.24|25.61|25.31|25.61|25.31|25.54|25.24|42
1642544100000|2022-01-18 22:15:00|25.6|25.3|25.65|25.35|25.65|25.35|25.6|25.3|32
1642544400000|2022-01-18 22:20:00|25.66|25.36|25.65|25.35|25.67|25.37|25.64|25.34|32
1642544700000|2022-01-18 22:25:00|25.66|25.36|25.66|25.36|25.67|25.37|25.65|25.35|91
1642545000000|2022-01-18 22:30:00|25.67|25.37|25.69|25.39|25.7|25.4|25.66|25.36|71
1642545300000|2022-01-18 22:35:00|25.68|25.38|25.69|25.39|25.69|25.39|25.67|25.37|58
1642545600000|2022-01-18 22:40:00|25.7|25.4|25.72|25.42|25.8|25.5|25.69|25.39|55
1642545900000|2022-01-18 22:45:00|25.73|25.43|25.74|25.44|25.8|25.5|25.72|25.42|66
1642546200000|2022-01-18 22:50:00|25.75|25.45|25.67|25.37|25.75|25.45|25.67|25.37|38
1642546500000|2022-01-18 22:55:00|25.66|25.36|25.73|25.43|25.73|25.43|25.66|25.36|57
1642546800000|2022-01-18 23:00:00|25.72|25.42|25.73|25.43|25.74|25.44|25.67|25.37|55
1642547100000|2022-01-18 23:05:00|25.74|25.44|25.71|25.41|25.74|25.44|25.7|25.4|82
1642547400000|2022-01-18 23:10:00|25.72|25.42|25.68|25.38|25.72|25.42|25.67|25.37|73
1642547700000|2022-01-18 23:15:00|25.69|25.39|25.66|25.36|25.69|25.39|25.62|25.32|62
1642548000000|2022-01-18 23:20:00|25.65|25.35|25.65|25.35|25.69|25.39|25.64|25.34|69
1642548300000|2022-01-18 23:25:00|25.64|25.34|25.64|25.34|25.68|25.38|25.64|25.34|54
1642548600000|2022-01-18 23:30:00|25.65|25.35|25.58|25.28|25.66|25.36|25.52|25.22|122
1642548900000|2022-01-18 23:35:00|25.57|25.27|25.59|25.29|25.6|25.3|25.56|25.26|57
1642549200000|2022-01-18 23:40:00|25.58|25.28|25.58|25.28|25.62|25.32|25.57|25.27|49
1642549500000|2022-01-18 23:45:00|25.59|25.29|25.56|25.26|25.59|25.29|25.55|25.25|60
1642549800000|2022-01-18 23:50:00|25.55|25.25|25.57|25.27|25.58|25.28|25.55|25.25|47
1642550100000|2022-01-18 23:55:00|25.56|25.26|25.55|25.25|25.58|25.28|25.54|25.24|52
1642550400000|2022-01-19 00:00:00|25.56|25.26|25.53|25.23|25.61|25.31|25.52|25.22|86
1642550700000|2022-01-19 00:05:00|25.54|25.24|25.55|25.25|25.59|25.29|25.53|25.23|77
1642551000000|2022-01-19 00:10:00|25.56|25.26|25.57|25.27|25.58|25.28|25.54|25.24|89
1642551300000|2022-01-19 00:15:00|25.58|25.28|25.54|25.24|25.59|25.29|25.54|25.24|75
1642551600000|2022-01-19 00:20:00|25.55|25.25|25.59|25.29|25.6|25.3|25.55|25.25|51
1642551900000|2022-01-19 00:25:00|25.6|25.3|25.68|25.38|25.69|25.39|25.59|25.29|65
1642552200000|2022-01-19 00:30:00|25.69|25.39|25.61|25.31|25.69|25.39|25.61|25.31|95
1642552500000|2022-01-19 00:35:00|25.62|25.32|25.54|25.24|25.62|25.32|25.53|25.23|70
1642552800000|2022-01-19 00:40:00|25.55|25.25|25.51|25.21|25.56|25.26|25.5|25.2|82
1642553100000|2022-01-19 00:45:00|25.52|25.22|25.5|25.2|25.54|25.24|25.48|25.18|92
1642553400000|2022-01-19 00:50:00|25.51|25.21|25.54|25.24|25.55|25.25|25.48|25.18|72
1642553700000|2022-01-19 00:55:00|25.53|25.23|25.5|25.2|25.57|25.27|25.5|25.2|62
1642554000000|2022-01-19 01:00:00|25.51|25.21|25.54|25.24|25.55|25.25|25.5|25.2|74
1642554300000|2022-01-19 01:05:00|25.55|25.25|25.59|25.29|25.59|25.29|25.54|25.24|55
1642554600000|2022-01-19 01:10:00|25.58|25.28|25.57|25.27|25.6|25.3|25.57|25.27|56
1642554900000|2022-01-19 01:15:00|25.58|25.28|25.58|25.28|25.63|25.33|25.57|25.27|83
1642555200000|2022-01-19 01:20:00|25.59|25.29|25.58|25.28|25.59|25.29|25.55|25.25|54
1642555500000|2022-01-19 01:25:00|25.59|25.29|25.6|25.3|25.63|25.33|25.59|25.29|64
1642555800000|2022-01-19 01:30:00|25.61|25.31|25.6|25.3|25.63|25.33|25.6|25.3|56
1642556100000|2022-01-19 01:35:00|25.61|25.31|25.6|25.3|25.64|25.34|25.59|25.29|54
1642556400000|2022-01-19 01:40:00|25.59|25.29|25.62|25.32|25.63|25.33|25.59|25.29|68
1642556700000|2022-01-19 01:45:00|25.61|25.31|25.63|25.33|25.67|25.37|25.61|25.31|100
1642557000000|2022-01-19 01:50:00|25.62|25.32|25.66|25.36|25.67|25.37|25.61|25.31|87
1642557300000|2022-01-19 01:55:00|25.67|25.37|25.69|25.39|25.7|25.4|25.66|25.36|61
1642557600000|2022-01-19 02:00:00|25.68|25.38|25.7|25.4|25.71|25.41|25.67|25.37|137
1642557900000|2022-01-19 02:05:00|25.69|25.39|25.68|25.38|25.69|25.39|25.66|25.36|60
1642558200000|2022-01-19 02:10:00|25.69|25.39|25.71|25.41|25.71|25.41|25.67|25.37|103
1642558500000|2022-01-19 02:15:00|25.7|25.4|25.71|25.41|25.73|25.43|25.68|25.38|76
1642558800000|2022-01-19 02:20:00|25.7|25.4|25.68|25.38|25.71|25.41|25.68|25.38|111
1642559100000|2022-01-19 02:25:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|38
1642559400000|2022-01-19 02:30:00|25.69|25.39|25.68|25.38|25.71|25.41|25.68|25.38|58
1642559700000|2022-01-19 02:35:00|25.67|25.37|25.69|25.39|25.7|25.4|25.67|25.37|69
1642560000000|2022-01-19 02:40:00|25.68|25.38|25.69|25.39|25.72|25.42|25.68|25.38|56
1642560300000|2022-01-19 02:45:00|25.7|25.4|25.67|25.37|25.72|25.42|25.66|25.36|60
1642560600000|2022-01-19 02:50:00|25.68|25.38|25.63|25.33|25.68|25.38|25.63|25.33|56
1642560900000|2022-01-19 02:55:00|25.64|25.34|25.65|25.35|25.66|25.36|25.62|25.32|56
1642561200000|2022-01-19 03:00:00|25.66|25.36|25.62|25.32|25.66|25.36|25.62|25.32|51
1642561500000|2022-01-19 03:05:00|25.63|25.33|25.64|25.34|25.65|25.35|25.61|25.31|78
1642561800000|2022-01-19 03:10:00|25.65|25.35|25.63|25.33|25.65|25.35|25.62|25.32|51
1642562100000|2022-01-19 03:15:00|25.62|25.32|25.65|25.35|25.67|25.37|25.62|25.32|30
1642562400000|2022-01-19 03:20:00|25.66|25.36|25.6|25.3|25.67|25.37|25.56|25.26|52
1642562700000|2022-01-19 03:25:00|25.61|25.31|25.58|25.28|25.61|25.31|25.57|25.27|66
1642563000000|2022-01-19 03:30:00|25.57|25.27|25.5|25.2|25.59|25.29|25.49|25.19|72
1642563300000|2022-01-19 03:35:00|25.49|25.19|25.19|24.89|25.49|25.19|25.18|24.88|109
1642563600000|2022-01-19 03:40:00|25.18|24.88|25.2|24.9|25.22|24.92|25.15|24.85|107
1642563900000|2022-01-19 03:45:00|25.19|24.89|25.15|24.85|25.2|24.9|25.12|24.82|133
1642564200000|2022-01-19 03:50:00|25.14|24.84|25.24|24.94|25.24|24.94|25.12|24.82|104
1642564500000|2022-01-19 03:55:00|25.25|24.95|25.21|24.91|25.34|25.04|25.2|24.9|187
1642564800000|2022-01-19 04:00:00|25.22|24.92|25.25|24.95|25.31|25.01|25.19|24.89|122
1642565100000|2022-01-19 04:05:00|25.26|24.96|25.2|24.9|25.26|24.96|25.16|24.86|125
1642565400000|2022-01-19 04:10:00|25.21|24.91|25.24|24.94|25.26|24.96|25.2|24.9|96
1642565700000|2022-01-19 04:15:00|25.23|24.93|25.31|25.01|25.34|25.04|25.23|24.93|71
1642566000000|2022-01-19 04:20:00|25.32|25.02|25.31|25.01|25.35|25.05|25.29|24.99|86
1642566300000|2022-01-19 04:25:00|25.3|25|25.38|25.08|25.38|25.08|25.29|24.99|86
1642566600000|2022-01-19 04:30:00|25.37|25.07|25.5|25.2|25.51|25.21|25.34|25.04|64
1642566900000|2022-01-19 04:35:00|25.51|25.21|25.54|25.24|25.55|25.25|25.46|25.16|66
1642567200000|2022-01-19 04:40:00|25.55|25.25|25.53|25.23|25.56|25.26|25.52|25.22|39
1642567500000|2022-01-19 04:45:00|25.54|25.24|25.5|25.2|25.56|25.26|25.49|25.19|55
1642567800000|2022-01-19 04:50:00|25.49|25.19|25.5|25.2|25.52|25.22|25.46|25.16|66
1642568100000|2022-01-19 04:55:00|25.51|25.21|25.46|25.16|25.52|25.22|25.46|25.16|44
1642568400000|2022-01-19 05:00:00|25.45|25.15|25.49|25.19|25.49|25.19|25.44|25.14|40
1642568700000|2022-01-19 05:05:00|25.48|25.18|25.47|25.17|25.49|25.19|25.46|25.16|30
1642569000000|2022-01-19 05:10:00|25.46|25.16|25.49|25.19|25.51|25.21|25.46|25.16|34
1642569300000|2022-01-19 05:15:00|25.48|25.18|25.43|25.13|25.49|25.19|25.42|25.12|42
1642569600000|2022-01-19 05:20:00|25.45|25.15|25.45|25.15|25.46|25.16|25.43|25.13|45
1642569900000|2022-01-19 05:25:00|25.46|25.16|25.45|25.15|25.48|25.18|25.45|25.15|44
1642570200000|2022-01-19 05:30:00|25.46|25.16|25.41|25.11|25.47|25.17|25.41|25.11|37
1642570500000|2022-01-19 05:35:00|25.4|25.1|25.37|25.07|25.41|25.11|25.36|25.06|64
1642570800000|2022-01-19 05:40:00|25.36|25.06|25.31|25.01|25.38|25.08|25.31|25.01|90
1642571100000|2022-01-19 05:45:00|25.3|25|25.28|24.98|25.36|25.06|25.27|24.97|65
1642571400000|2022-01-19 05:50:00|25.29|24.99|25.4|25.1|25.4|25.1|25.28|24.98|75
1642571700000|2022-01-19 05:55:00|25.41|25.11|25.43|25.13|25.43|25.13|25.36|25.06|61
1642572000000|2022-01-19 06:00:00|25.42|25.12|25.39|25.09|25.43|25.13|25.34|25.04|62
1642572300000|2022-01-19 06:05:00|25.4|25.1|25.44|25.14|25.46|25.16|25.39|25.09|102
1642572600000|2022-01-19 06:10:00|25.43|25.13|25.51|25.21|25.52|25.22|25.43|25.13|67
1642572900000|2022-01-19 06:15:00|25.5|25.2|25.48|25.18|25.51|25.21|25.47|25.17|73
1642573200000|2022-01-19 06:20:00|25.47|25.17|25.45|25.15|25.49|25.19|25.44|25.14|87
1642573500000|2022-01-19 06:25:00|25.46|25.16|25.42|25.12|25.48|25.18|25.42|25.12|41
1642573800000|2022-01-19 06:30:00|25.43|25.13|25.4|25.1|25.44|25.14|25.38|25.08|45
1642574100000|2022-01-19 06:35:00|25.39|25.09|25.37|25.07|25.39|25.09|25.34|25.04|51
1642574400000|2022-01-19 06:40:00|25.36|25.06|25.4|25.1|25.44|25.14|25.35|25.05|45
1642574700000|2022-01-19 06:45:00|25.41|25.11|25.42|25.12|25.46|25.16|25.41|25.11|50
1642575000000|2022-01-19 06:50:00|25.43|25.13|25.35|25.05|25.43|25.13|25.34|25.04|89
1642575300000|2022-01-19 06:55:00|25.36|25.06|25.28|24.98|25.37|25.07|25.26|24.96|96
1642575600000|2022-01-19 07:00:00|25.27|24.97|25.15|24.85|25.27|24.97|25.12|24.82|100
1642575900000|2022-01-19 07:05:00|25.14|24.84|24.99|24.69|25.16|24.86|24.99|24.69|187
1642576200000|2022-01-19 07:10:00|25|24.7|24.93|24.63|25.01|24.71|24.88|24.58|163
1642576500000|2022-01-19 07:15:00|24.92|24.62|24.86|24.56|24.92|24.62|24.79|24.49|143
1642576800000|2022-01-19 07:20:00|24.87|24.57|24.89|24.59|24.92|24.62|24.82|24.52|118
1642577100000|2022-01-19 07:25:00|24.88|24.58|24.86|24.56|24.9|24.6|24.79|24.49|147
1642577400000|2022-01-19 07:30:00|24.85|24.55|24.83|24.53|24.85|24.55|24.77|24.47|129
1642577700000|2022-01-19 07:35:00|24.82|24.52|24.8|24.5|24.87|24.57|24.79|24.49|112
1642578000000|2022-01-19 07:40:00|24.79|24.49|24.74|24.44|24.81|24.51|24.73|24.43|102
1642578300000|2022-01-19 07:45:00|24.73|24.43|24.82|24.52|24.83|24.53|24.69|24.39|160
1642578600000|2022-01-19 07:50:00|24.83|24.53|24.71|24.41|24.83|24.53|24.7|24.4|89
1642578900000|2022-01-19 07:55:00|24.72|24.42|24.73|24.43|24.74|24.44|24.69|24.39|83
1642579200000|2022-01-19 08:00:00|24.74|24.44|24.69|24.39|24.75|24.45|24.65|24.35|132
1642579500000|2022-01-19 08:05:00|24.7|24.4|24.69|24.39|24.73|24.43|24.66|24.36|94
1642579800000|2022-01-19 08:10:00|24.68|24.38|24.78|24.48|24.79|24.49|24.68|24.38|104
1642580100000|2022-01-19 08:15:00|24.77|24.47|24.76|24.46|24.78|24.48|24.74|24.44|120
1642580400000|2022-01-19 08:20:00|24.75|24.45|24.68|24.38|24.76|24.46|24.66|24.36|139
1642580700000|2022-01-19 08:25:00|24.69|24.39|24.59|24.29|24.69|24.39|24.58|24.28|120
1642581000000|2022-01-19 08:30:00|24.58|24.28|24.54|24.24|24.62|24.32|24.52|24.22|113
1642581300000|2022-01-19 08:35:00|24.53|24.23|24.59|24.29|24.6|24.3|24.51|24.21|109
1642581600000|2022-01-19 08:40:00|24.6|24.3|24.61|24.31|24.64|24.34|24.58|24.28|70
1642581900000|2022-01-19 08:45:00|24.62|24.32|24.62|24.32|24.69|24.39|24.61|24.31|90
1642582200000|2022-01-19 08:50:00|24.63|24.33|24.69|24.39|24.69|24.39|24.59|24.29|64
1642582500000|2022-01-19 08:55:00|24.68|24.38|24.67|24.37|24.69|24.39|24.65|24.35|100
1642582800000|2022-01-19 09:00:00|24.68|24.38|24.71|24.41|24.73|24.43|24.63|24.33|86
1642583100000|2022-01-19 09:05:00|24.7|24.4|24.79|24.49|24.79|24.49|24.69|24.39|102
1642583400000|2022-01-19 09:10:00|24.8|24.5|24.77|24.47|24.8|24.5|24.76|24.46|95
1642583700000|2022-01-19 09:15:00|24.76|24.46|24.83|24.53|24.83|24.53|24.74|24.44|68
1642584000000|2022-01-19 09:20:00|24.84|24.54|24.86|24.56|24.88|24.58|24.82|24.52|96
1642584300000|2022-01-19 09:25:00|24.85|24.55|24.79|24.49|24.87|24.57|24.79|24.49|89
1642584600000|2022-01-19 09:30:00|24.78|24.48|24.82|24.52|24.84|24.54|24.77|24.47|93
1642584900000|2022-01-19 09:35:00|24.81|24.51|24.81|24.51|24.83|24.53|24.77|24.47|91
1642585200000|2022-01-19 09:40:00|24.79|24.49|24.87|24.57|24.91|24.61|24.79|24.49|116
1642585500000|2022-01-19 09:45:00|24.88|24.58|24.86|24.56|24.9|24.6|24.83|24.53|75
1642585800000|2022-01-19 09:50:00|24.87|24.57|24.91|24.61|24.92|24.62|24.86|24.56|99
1642586100000|2022-01-19 09:55:00|24.92|24.62|24.88|24.58|24.94|24.64|24.88|24.58|82
1642586400000|2022-01-19 10:00:00|24.89|24.59|24.92|24.62|24.95|24.65|24.88|24.58|73
1642586700000|2022-01-19 10:05:00|24.91|24.61|24.86|24.56|24.93|24.63|24.85|24.55|131
1642587000000|2022-01-19 10:10:00|24.85|24.55|24.83|24.53|24.89|24.59|24.83|24.53|83
1642587300000|2022-01-19 10:15:00|24.82|24.52|24.86|24.56|24.87|24.57|24.79|24.49|117
1642587600000|2022-01-19 10:20:00|24.85|24.55|24.83|24.53|24.87|24.57|24.82|24.52|129
1642587900000|2022-01-19 10:25:00|24.82|24.52|24.85|24.55|24.85|24.55|24.78|24.48|120
1642588200000|2022-01-19 10:30:00|24.86|24.56|24.87|24.57|24.88|24.58|24.83|24.53|90
1642588500000|2022-01-19 10:35:00|24.88|24.58|24.92|24.62|24.92|24.62|24.86|24.56|95
1642588800000|2022-01-19 10:40:00|24.93|24.63|24.82|24.52|24.93|24.63|24.78|24.48|114
1642589100000|2022-01-19 10:45:00|24.83|24.53|24.86|24.56|24.87|24.57|24.77|24.47|129
1642589400000|2022-01-19 10:50:00|24.85|24.55|24.84|24.54|24.9|24.6|24.84|24.54|100
1642589700000|2022-01-19 10:55:00|24.85|24.55|24.91|24.61|24.91|24.61|24.83|24.53|83
1642590000000|2022-01-19 11:00:00|24.92|24.62|24.99|24.69|25.02|24.72|24.91|24.61|110
1642590300000|2022-01-19 11:05:00|25|24.7|25.05|24.75|25.11|24.81|25|24.7|118
1642590600000|2022-01-19 11:10:00|25.06|24.76|25.14|24.84|25.17|24.87|25.05|24.75|128
1642590900000|2022-01-19 11:15:00|25.15|24.85|25.13|24.83|25.18|24.88|25.1|24.8|186
1642591200000|2022-01-19 11:20:00|25.12|24.82|25.08|24.78|25.13|24.83|25.06|24.76|115
1642591500000|2022-01-19 11:25:00|25.07|24.77|25.08|24.78|25.1|24.8|25.02|24.72|188
1642591800000|2022-01-19 11:30:00|25.07|24.77|25.06|24.76|25.13|24.83|25.06|24.76|101
1642592100000|2022-01-19 11:35:00|25.07|24.77|25.08|24.78|25.08|24.78|25.04|24.74|83
1642592400000|2022-01-19 11:40:00|25.07|24.77|25.06|24.76|25.12|24.82|25.06|24.76|104
1642592700000|2022-01-19 11:45:00|25.07|24.77|25.02|24.72|25.07|24.77|24.99|24.69|84
1642593000000|2022-01-19 11:50:00|25.01|24.71|25.02|24.72|25.03|24.73|25.01|24.71|64
1642593300000|2022-01-19 11:55:00|25.01|24.71|25.07|24.77|25.08|24.78|25.01|24.71|101
1642593600000|2022-01-19 12:00:00|25.08|24.78|25.11|24.81|25.15|24.85|25.08|24.78|181
1642593900000|2022-01-19 12:05:00|25.12|24.82|25.07|24.77|25.16|24.86|25.07|24.77|121
1642594200000|2022-01-19 12:10:00|25.08|24.78|25.04|24.74|25.08|24.78|25.03|24.73|109
1642594500000|2022-01-19 12:15:00|25.05|24.75|25.02|24.72|25.08|24.78|25.02|24.72|86
1642594800000|2022-01-19 12:20:00|25.04|24.74|25.01|24.71|25.04|24.74|25|24.7|99
1642595100000|2022-01-19 12:25:00|25|24.7|25.06|24.76|25.07|24.77|25|24.7|96
1642595400000|2022-01-19 12:30:00|25.05|24.75|25.07|24.77|25.09|24.79|25.03|24.73|105
1642595700000|2022-01-19 12:35:00|25.06|24.76|24.98|24.68|25.07|24.77|24.98|24.68|91
1642596000000|2022-01-19 12:40:00|24.97|24.67|24.95|24.65|24.98|24.68|24.93|24.63|123
1642596300000|2022-01-19 12:45:00|24.94|24.64|24.98|24.68|25.01|24.71|24.91|24.61|125
1642596600000|2022-01-19 12:50:00|24.99|24.69|24.97|24.67|24.99|24.69|24.95|24.65|99
1642596900000|2022-01-19 12:55:00|24.98|24.68|24.92|24.62|25|24.7|24.91|24.61|73
1642597200000|2022-01-19 13:00:00|24.93|24.63|24.98|24.68|24.99|24.69|24.91|24.61|160
1642597500000|2022-01-19 13:05:00|24.97|24.67|25.06|24.76|25.1|24.8|24.95|24.65|119
1642597800000|2022-01-19 13:10:00|25.05|24.75|25.09|24.79|25.11|24.81|25.04|24.74|115
1642598100000|2022-01-19 13:15:00|25.08|24.78|25.04|24.74|25.09|24.79|25.04|24.74|96
1642598400000|2022-01-19 13:20:00|25.03|24.73|25.05|24.75|25.08|24.78|25.03|24.73|105
1642598700000|2022-01-19 13:25:00|25.06|24.76|25.09|24.79|25.1|24.8|25.05|24.75|66
1642599000000|2022-01-19 13:30:00|25.08|24.78|25.03|24.73|25.11|24.81|25.02|24.72|132
1642599300000|2022-01-19 13:35:00|25.04|24.74|25.03|24.73|25.06|24.76|25.02|24.72|52
1642599600000|2022-01-19 13:40:00|25.02|24.72|25|24.7|25.04|24.74|24.98|24.68|89
1642599900000|2022-01-19 13:45:00|25.01|24.71|24.97|24.67|25.01|24.71|24.95|24.65|121
1642600200000|2022-01-19 13:50:00|24.98|24.68|24.95|24.65|25.01|24.71|24.95|24.65|70
1642600500000|2022-01-19 13:55:00|24.96|24.66|24.99|24.69|25.01|24.71|24.95|24.65|112
1642600800000|2022-01-19 14:00:00|25|24.7|24.92|24.62|25.03|24.73|24.92|24.62|65
1642601100000|2022-01-19 14:05:00|24.93|24.63|24.97|24.67|24.99|24.69|24.92|24.62|67
1642601400000|2022-01-19 14:10:00|24.98|24.68|24.98|24.68|25.01|24.71|24.96|24.66|115
1642601700000|2022-01-19 14:15:00|24.99|24.69|24.99|24.69|25.01|24.71|24.97|24.67|93
1642602000000|2022-01-19 14:20:00|24.98|24.68|25.01|24.71|25.04|24.74|24.97|24.67|138
1642602300000|2022-01-19 14:25:00|25.02|24.72|25.03|24.73|25.05|24.75|24.99|24.69|105
1642602600000|2022-01-19 14:30:00|25.04|24.74|25.06|24.76|25.11|24.81|25.02|24.72|112
1642602900000|2022-01-19 14:35:00|25.05|24.75|25.14|24.84|25.15|24.85|25.05|24.75|120
1642603200000|2022-01-19 14:40:00|25.15|24.85|25.13|24.83|25.18|24.88|25.12|24.82|149
1642603500000|2022-01-19 14:45:00|25.14|24.84|25.12|24.82|25.19|24.89|25.11|24.81|163
1642603800000|2022-01-19 14:50:00|25.11|24.81|25.18|24.88|25.19|24.89|25.1|24.8|204
1642604100000|2022-01-19 14:55:00|25.19|24.89|25.22|24.92|25.25|24.95|25.18|24.88|186
1642604400000|2022-01-19 15:00:00|25.21|24.91|25.18|24.88|25.23|24.93|25.16|24.86|160
1642604700000|2022-01-19 15:05:00|25.19|24.89|25.13|24.83|25.21|24.91|25.11|24.81|104
1642605000000|2022-01-19 15:10:00|25.12|24.82|25.14|24.84|25.18|24.88|25.12|24.82|114
1642605300000|2022-01-19 15:15:00|25.13|24.83|25.13|24.83|25.15|24.85|25.1|24.8|92
1642605600000|2022-01-19 15:20:00|25.14|24.84|25.03|24.73|25.14|24.84|25.03|24.73|162
1642605900000|2022-01-19 15:25:00|25.04|24.74|25.03|24.73|25.05|24.75|25.03|24.73|105
1642606200000|2022-01-19 15:30:00|25.02|24.72|24.96|24.66|25.05|24.75|24.96|24.66|99
1642606500000|2022-01-19 15:35:00|24.97|24.67|24.93|24.63|25|24.7|24.92|24.62|145
1642606800000|2022-01-19 15:40:00|24.92|24.62|24.92|24.62|24.94|24.64|24.91|24.61|103
1642607100000|2022-01-19 15:45:00|24.91|24.61|24.83|24.53|24.94|24.64|24.82|24.52|98
1642607400000|2022-01-19 15:50:00|24.84|24.54|24.93|24.63|24.96|24.66|24.84|24.54|174
1642607700000|2022-01-19 15:55:00|24.92|24.62|24.95|24.65|24.96|24.66|24.89|24.59|112
1642608000000|2022-01-19 16:00:00|24.94|24.64|24.97|24.67|25.02|24.72|24.93|24.63|104
1642608300000|2022-01-19 16:05:00|24.96|24.66|24.88|24.58|24.96|24.66|24.86|24.56|126
1642608600000|2022-01-19 16:10:00|24.87|24.57|24.79|24.49|24.89|24.59|24.79|24.49|161
1642608900000|2022-01-19 16:15:00|24.8|24.5|24.85|24.55|24.85|24.55|24.78|24.48|135
1642609200000|2022-01-19 16:20:00|24.84|24.54|24.81|24.51|24.86|24.56|24.8|24.5|126
1642609500000|2022-01-19 16:25:00|24.8|24.5|24.83|24.53|24.86|24.56|24.77|24.47|138
1642609800000|2022-01-19 16:30:00|24.84|24.54|24.79|24.49|24.89|24.59|24.77|24.47|164
1642610100000|2022-01-19 16:35:00|24.78|24.48|24.81|24.51|24.82|24.52|24.77|24.47|104
1642610400000|2022-01-19 16:40:00|24.8|24.5|24.79|24.49|24.82|24.52|24.78|24.48|104
1642610700000|2022-01-19 16:45:00|24.8|24.5|24.84|24.54|24.85|24.55|24.78|24.48|87
1642611000000|2022-01-19 16:50:00|24.83|24.53|24.87|24.57|24.89|24.59|24.8|24.5|122
1642611300000|2022-01-19 16:55:00|24.88|24.58|24.9|24.6|24.91|24.61|24.87|24.57|109
1642611600000|2022-01-19 17:00:00|24.89|24.59|25.01|24.71|25.07|24.77|24.89|24.59|147
1642611900000|2022-01-19 17:05:00|25.02|24.72|25.05|24.75|25.06|24.76|24.98|24.68|114
1642612200000|2022-01-19 17:10:00|25.06|24.76|25.09|24.79|25.1|24.8|25.05|24.75|134
1642612500000|2022-01-19 17:15:00|25.1|24.8|25.03|24.73|25.1|24.8|25.02|24.72|104
1642612800000|2022-01-19 17:20:00|25.04|24.74|25.05|24.75|25.07|24.77|25.02|24.72|95
1642613100000|2022-01-19 17:25:00|25.04|24.74|25.06|24.76|25.06|24.76|25.03|24.73|127
1642613400000|2022-01-19 17:30:00|25.05|24.75|25.01|24.71|25.09|24.79|25|24.7|93
1642613700000|2022-01-19 17:35:00|25.02|24.72|25.02|24.72|25.04|24.74|25.01|24.71|121
1642614000000|2022-01-19 17:40:00|25.01|24.71|24.95|24.65|25.01|24.71|24.94|24.64|109
1642614300000|2022-01-19 17:45:00|24.94|24.64|25|24.7|25.01|24.71|24.93|24.63|95
1642614600000|2022-01-19 17:50:00|25.01|24.71|25.03|24.73|25.06|24.76|24.99|24.69|169
1642614900000|2022-01-19 17:55:00|25.02|24.72|25.05|24.75|25.06|24.76|25.01|24.71|150
1642615200000|2022-01-19 18:00:00|25.04|24.74|25.04|24.74|25.05|24.75|24.99|24.69|224
1642615500000|2022-01-19 18:05:00|25.03|24.73|25|24.7|25.03|24.73|24.99|24.69|204
1642615800000|2022-01-19 18:10:00|24.99|24.69|25.06|24.76|25.06|24.76|24.98|24.68|114
1642616100000|2022-01-19 18:15:00|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|139
1642616400000|2022-01-19 18:20:00|25.04|24.74|25|24.7|25.05|24.75|24.99|24.69|183
1642616700000|2022-01-19 18:25:00|24.99|24.69|24.95|24.65|25.01|24.71|24.95|24.65|73
1642617000000|2022-01-19 18:30:00|24.96|24.66|24.93|24.63|24.97|24.67|24.91|24.61|103
1642617300000|2022-01-19 18:35:00|24.92|24.62|24.94|24.64|24.96|24.66|24.91|24.61|105
1642617600000|2022-01-19 18:40:00|24.93|24.63|24.92|24.62|24.94|24.64|24.91|24.61|97
1642617900000|2022-01-19 18:45:00|24.93|24.63|24.94|24.64|24.95|24.65|24.91|24.61|72
1642618200000|2022-01-19 18:50:00|24.95|24.65|24.97|24.67|24.98|24.68|24.93|24.63|99
1642618500000|2022-01-19 18:55:00|24.98|24.68|24.97|24.67|24.99|24.69|24.95|24.65|122
1642618800000|2022-01-19 19:00:00|24.96|24.66|24.93|24.63|25|24.7|24.93|24.63|104
1642619100000|2022-01-19 19:05:00|24.94|24.64|24.93|24.63|24.95|24.65|24.88|24.58|100
1642619400000|2022-01-19 19:10:00|24.92|24.62|24.93|24.63|24.96|24.66|24.9|24.6|106
1642619700000|2022-01-19 19:15:00|24.94|24.64|24.96|24.66|24.97|24.67|24.92|24.62|97
1642620000000|2022-01-19 19:20:00|24.95|24.65|24.94|24.64|24.96|24.66|24.92|24.62|66
1642620300000|2022-01-19 19:25:00|24.95|24.65|24.92|24.62|24.96|24.66|24.9|24.6|106
1642620600000|2022-01-19 19:30:00|24.91|24.61|24.91|24.61|24.94|24.64|24.9|24.6|91
1642620900000|2022-01-19 19:35:00|24.92|24.62|24.92|24.62|24.96|24.66|24.91|24.61|55
1642621200000|2022-01-19 19:40:00|24.91|24.61|24.97|24.67|24.98|24.68|24.91|24.61|53
1642621500000|2022-01-19 19:45:00|24.98|24.68|24.94|24.64|24.98|24.68|24.89|24.59|73
1642621800000|2022-01-19 19:50:00|24.93|24.63|24.96|24.66|24.98|24.68|24.93|24.63|70
1642622100000|2022-01-19 19:55:00|24.97|24.67|24.92|24.62|24.98|24.68|24.92|24.62|96
1642622400000|2022-01-19 20:00:00|24.91|24.61|24.92|24.62|24.94|24.64|24.89|24.59|112
1642622700000|2022-01-19 20:05:00|24.93|24.63|24.92|24.62|24.95|24.65|24.91|24.61|126
1642623000000|2022-01-19 20:10:00|24.93|24.63|24.94|24.64|24.98|24.68|24.92|24.62|118
1642623300000|2022-01-19 20:15:00|24.96|24.66|24.95|24.65|24.98|24.68|24.91|24.61|113
1642623600000|2022-01-19 20:20:00|24.96|24.66|24.92|24.62|24.96|24.66|24.92|24.62|87
1642623900000|2022-01-19 20:25:00|24.93|24.63|24.84|24.54|24.93|24.63|24.84|24.54|106
1642624200000|2022-01-19 20:30:00|24.83|24.53|24.83|24.53|24.85|24.55|24.79|24.49|136
1642624500000|2022-01-19 20:35:00|24.82|24.52|24.82|24.52|24.84|24.54|24.8|24.5|125
1642624800000|2022-01-19 20:40:00|24.81|24.51|24.85|24.55|24.86|24.56|24.79|24.49|98
1642625100000|2022-01-19 20:45:00|24.84|24.54|24.82|24.52|24.85|24.55|24.8|24.5|114
1642625400000|2022-01-19 20:50:00|24.81|24.51|24.79|24.49|24.82|24.52|24.77|24.47|95
1642625700000|2022-01-19 20:55:00|24.8|24.5|24.79|24.49|24.81|24.51|24.76|24.46|64
1642626000000|2022-01-19 21:00:00|24.78|24.48|24.84|24.54|24.9|24.6|24.78|24.48|88
1642626300000|2022-01-19 21:05:00|24.85|24.55|24.87|24.57|24.88|24.58|24.84|24.54|85
1642626600000|2022-01-19 21:10:00|24.86|24.56|24.87|24.57|24.89|24.59|24.85|24.55|116
1642626900000|2022-01-19 21:15:00|24.86|24.56|24.86|24.56|24.89|24.59|24.84|24.54|85
1642627200000|2022-01-19 21:20:00|24.87|24.57|24.85|24.55|24.89|24.59|24.85|24.55|129
1642627500000|2022-01-19 21:25:00|24.84|24.54|24.9|24.6|24.9|24.6|24.83|24.53|87
1642627800000|2022-01-19 21:30:00|24.91|24.61|24.89|24.59|24.92|24.62|24.89|24.59|71
1642628100000|2022-01-19 21:35:00|24.88|24.58|24.88|24.58|24.91|24.61|24.85|24.55|55
1642628400000|2022-01-19 21:40:00|24.87|24.57|24.9|24.6|24.91|24.61|24.86|24.56|98
1642628700000|2022-01-19 21:45:00|24.91|24.61|24.86|24.56|24.92|24.62|24.84|24.54|93
1642629000000|2022-01-19 21:50:00|24.85|24.55|24.9|24.6|24.92|24.62|24.84|24.54|78
1642629300000|2022-01-19 21:55:00|24.91|24.61|24.85|24.55|24.91|24.61|24.84|24.54|67
1642629600000|2022-01-19 22:00:00|24.84|24.54|24.8|24.5|24.87|24.57|24.8|24.5|56
1642629900000|2022-01-19 22:05:00|24.79|24.49|24.77|24.47|24.8|24.5|24.75|24.45|55
1642630200000|2022-01-19 22:10:00|24.78|24.48|24.85|24.55|24.85|24.55|24.78|24.48|43
1642630500000|2022-01-19 22:15:00|24.84|24.54|24.91|24.61|24.91|24.61|24.84|24.54|58
1642630800000|2022-01-19 22:20:00|24.92|24.62|24.93|24.63|24.94|24.64|24.9|24.6|42
1642631100000|2022-01-19 22:25:00|24.94|24.64|24.94|24.64|24.95|24.65|24.93|24.63|83
1642631400000|2022-01-19 22:30:00|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|66
1642631700000|2022-01-19 22:35:00|24.95|24.65|24.95|24.65|24.96|24.66|24.94|24.64|36
1642632000000|2022-01-19 22:40:00|24.96|24.66|24.96|24.66|24.96|24.66|24.94|24.64|23
1642632300000|2022-01-19 22:45:00|24.95|24.65|24.91|24.61|24.95|24.65|24.91|24.61|73
1642632600000|2022-01-19 22:50:00|24.92|24.62|24.94|24.64|24.94|24.64|24.91|24.61|49
1642632900000|2022-01-19 22:55:00|24.93|24.63|24.94|24.64|24.95|24.65|24.93|24.63|36
1642633200000|2022-01-19 23:00:00|24.93|24.63|24.93|24.63|24.93|24.63|24.9|24.6|78
1642633500000|2022-01-19 23:05:00|24.92|24.62|24.89|24.59|24.92|24.62|24.88|24.58|78
1642633800000|2022-01-19 23:10:00|24.9|24.6|24.94|24.64|24.95|24.65|24.89|24.59|85
1642634100000|2022-01-19 23:15:00|24.93|24.63|24.91|24.61|24.94|24.64|24.91|24.61|89
1642634400000|2022-01-19 23:20:00|24.9|24.6|24.83|24.53|24.9|24.6|24.82|24.52|129
1642634700000|2022-01-19 23:25:00|24.82|24.52|24.83|24.53|24.85|24.55|24.81|24.51|104
1642635000000|2022-01-19 23:30:00|24.84|24.54|24.88|24.58|24.89|24.59|24.82|24.52|81
1642635300000|2022-01-19 23:35:00|24.87|24.57|24.95|24.65|24.95|24.65|24.87|24.57|66
1642635600000|2022-01-19 23:40:00|24.94|24.64|24.87|24.57|24.95|24.65|24.85|24.55|90
1642635900000|2022-01-19 23:45:00|24.88|24.58|24.73|24.43|24.88|24.58|24.73|24.43|97
1642636200000|2022-01-19 23:50:00|24.72|24.42|24.77|24.47|24.77|24.47|24.7|24.4|92
1642636500000|2022-01-19 23:55:00|24.76|24.46|24.7|24.4|24.78|24.48|24.69|24.39|136
1642636800000|2022-01-20 00:00:00|24.71|24.41|24.67|24.37|24.8|24.5|24.64|24.34|148
1642637100000|2022-01-20 00:05:00|24.66|24.36|24.69|24.39|24.71|24.41|24.66|24.36|111
1642637400000|2022-01-20 00:10:00|24.7|24.4|24.72|24.42|24.78|24.48|24.69|24.39|112
1642637700000|2022-01-20 00:15:00|24.73|24.43|24.79|24.49|24.79|24.49|24.71|24.41|47
1642638000000|2022-01-20 00:20:00|24.78|24.48|24.75|24.45|24.8|24.5|24.74|24.44|66
1642638300000|2022-01-20 00:25:00|24.76|24.46|24.71|24.41|24.79|24.49|24.69|24.39|76
1642638600000|2022-01-20 00:30:00|24.7|24.4|24.84|24.54|24.84|24.54|24.69|24.39|75
1642638900000|2022-01-20 00:35:00|24.83|24.53|24.77|24.47|24.85|24.55|24.76|24.46|101
1642639200000|2022-01-20 00:40:00|24.76|24.46|24.75|24.45|24.8|24.5|24.71|24.41|92
1642639500000|2022-01-20 00:45:00|24.74|24.44|24.8|24.5|24.82|24.52|24.71|24.41|74
1642639800000|2022-01-20 00:50:00|24.79|24.49|24.85|24.55|24.85|24.55|24.73|24.43|96
1642640100000|2022-01-20 00:55:00|24.84|24.54|24.85|24.55|24.91|24.61|24.83|24.53|55
1642640400000|2022-01-20 01:00:00|24.86|24.56|24.81|24.51|24.89|24.59|24.8|24.5|114
1642640700000|2022-01-20 01:05:00|24.8|24.5|24.84|24.54|24.87|24.57|24.71|24.41|155
1642641000000|2022-01-20 01:10:00|24.83|24.53|24.78|24.48|24.83|24.53|24.78|24.48|82
1642641300000|2022-01-20 01:15:00|24.77|24.47|24.76|24.46|24.8|24.5|24.74|24.44|81
1642641600000|2022-01-20 01:20:00|24.77|24.47|24.72|24.42|24.77|24.47|24.71|24.41|116
1642641900000|2022-01-20 01:25:00|24.71|24.41|24.66|24.36|24.72|24.42|24.63|24.33|77
1642642200000|2022-01-20 01:30:00|24.67|24.37|24.66|24.36|24.68|24.38|24.63|24.33|106
1642642500000|2022-01-20 01:35:00|24.65|24.35|24.71|24.41|24.71|24.41|24.64|24.34|110
1642642800000|2022-01-20 01:40:00|24.72|24.42|24.81|24.51|24.81|24.51|24.67|24.37|132
1642643100000|2022-01-20 01:45:00|24.82|24.52|24.75|24.45|24.85|24.55|24.74|24.44|60
1642643400000|2022-01-20 01:50:00|24.76|24.46|24.85|24.55|24.86|24.56|24.75|24.45|88
1642643700000|2022-01-20 01:55:00|24.84|24.54|24.8|24.5|24.84|24.54|24.79|24.49|88
1642644000000|2022-01-20 02:00:00|24.81|24.51|24.94|24.64|24.95|24.65|24.8|24.5|57
1642644300000|2022-01-20 02:05:00|24.95|24.65|24.91|24.61|24.95|24.65|24.91|24.61|49
1642644600000|2022-01-20 02:10:00|24.92|24.62|24.87|24.57|24.93|24.63|24.86|24.56|80
1642644900000|2022-01-20 02:15:00|24.86|24.56|24.8|24.5|24.87|24.57|24.8|24.5|159
1642645200000|2022-01-20 02:20:00|24.79|24.49|24.82|24.52|24.82|24.52|24.77|24.47|142
1642645500000|2022-01-20 02:25:00|24.83|24.53|24.86|24.56|24.87|24.57|24.82|24.52|72
1642645800000|2022-01-20 02:30:00|24.85|24.55|24.86|24.56|24.88|24.58|24.83|24.53|100
1642646100000|2022-01-20 02:35:00|24.87|24.57|24.81|24.51|24.88|24.58|24.81|24.51|115
1642646400000|2022-01-20 02:40:00|24.82|24.52|24.79|24.49|24.82|24.52|24.76|24.46|72
1642646700000|2022-01-20 02:45:00|24.78|24.48|24.78|24.48|24.8|24.5|24.75|24.45|73
1642647000000|2022-01-20 02:50:00|24.77|24.47|24.82|24.52|24.86|24.56|24.77|24.47|106
1642647300000|2022-01-20 02:55:00|24.81|24.51|24.77|24.47|24.82|24.52|24.77|24.47|47
1642647600000|2022-01-20 03:00:00|24.78|24.48|24.88|24.58|24.89|24.59|24.76|24.46|85
1642647900000|2022-01-20 03:05:00|24.87|24.57|24.83|24.53|24.88|24.58|24.82|24.52|113
1642648200000|2022-01-20 03:10:00|24.82|24.52|24.85|24.55|24.85|24.55|24.79|24.49|76
1642648500000|2022-01-20 03:15:00|24.84|24.54|24.82|24.52|24.88|24.58|24.82|24.52|73
1642648800000|2022-01-20 03:20:00|24.81|24.51|24.82|24.52|24.83|24.53|24.79|24.49|74
1642649100000|2022-01-20 03:25:00|24.83|24.53|24.82|24.52|24.84|24.54|24.79|24.49|114
1642649400000|2022-01-20 03:30:00|24.81|24.51|24.8|24.5|24.84|24.54|24.79|24.49|127
1642649700000|2022-01-20 03:35:00|24.81|24.51|24.79|24.49|24.81|24.51|24.77|24.47|57
1642650000000|2022-01-20 03:40:00|24.78|24.48|24.81|24.51|24.83|24.53|24.78|24.48|104
1642650300000|2022-01-20 03:45:00|24.82|24.52|24.86|24.56|24.87|24.57|24.8|24.5|97
1642650600000|2022-01-20 03:50:00|24.85|24.55|24.9|24.6|24.9|24.6|24.82|24.52|115
1642650900000|2022-01-20 03:55:00|24.91|24.61|24.88|24.58|24.91|24.61|24.84|24.54|97
1642651200000|2022-01-20 04:00:00|24.87|24.57|24.91|24.61|24.93|24.63|24.87|24.57|132
1642651500000|2022-01-20 04:05:00|24.92|24.62|24.92|24.62|24.94|24.64|24.89|24.59|143
1642651800000|2022-01-20 04:10:00|24.93|24.63|24.85|24.55|24.95|24.65|24.84|24.54|126
1642652100000|2022-01-20 04:15:00|24.86|24.56|24.81|24.51|24.86|24.56|24.79|24.49|84
1642652400000|2022-01-20 04:20:00|24.8|24.5|24.83|24.53|24.83|24.53|24.8|24.5|76
1642652700000|2022-01-20 04:25:00|24.82|24.52|24.8|24.5|24.86|24.56|24.8|24.5|84
1642653000000|2022-01-20 04:30:00|24.81|24.51|24.82|24.52|24.83|24.53|24.79|24.49|97
1642653300000|2022-01-20 04:35:00|24.81|24.51|24.87|24.57|24.88|24.58|24.81|24.51|43
1642653600000|2022-01-20 04:40:00|24.86|24.56|24.82|24.52|24.87|24.57|24.81|24.51|113
1642653900000|2022-01-20 04:45:00|24.83|24.53|24.83|24.53|24.84|24.54|24.8|24.5|81
1642654200000|2022-01-20 04:50:00|24.85|24.55|24.84|24.54|24.87|24.57|24.84|24.54|46
1642654500000|2022-01-20 04:55:00|24.83|24.53|24.81|24.51|24.85|24.55|24.79|24.49|67
1642654800000|2022-01-20 05:00:00|24.8|24.5|24.83|24.53|24.84|24.54|24.8|24.5|144
1642655100000|2022-01-20 05:05:00|24.84|24.54|24.84|24.54|24.84|24.54|24.82|24.52|85
1642655400000|2022-01-20 05:10:00|24.85|24.55|24.82|24.52|24.85|24.55|24.8|24.5|78
1642655700000|2022-01-20 05:15:00|24.83|24.53|24.84|24.54|24.86|24.56|24.82|24.52|66
1642656000000|2022-01-20 05:20:00|24.83|24.53|24.81|24.51|24.84|24.54|24.79|24.49|93
1642656300000|2022-01-20 05:25:00|24.8|24.5|24.81|24.51|24.82|24.52|24.77|24.47|84
1642656600000|2022-01-20 05:30:00|24.8|24.5|24.84|24.54|24.85|24.55|24.79|24.49|89
1642656900000|2022-01-20 05:35:00|24.83|24.53|24.84|24.54|24.84|24.54|24.82|24.52|92
1642657200000|2022-01-20 05:40:00|24.83|24.53|24.83|24.53|24.85|24.55|24.82|24.52|73
1642657500000|2022-01-20 05:45:00|24.82|24.52|24.81|24.51|24.85|24.55|24.79|24.49|98
1642657800000|2022-01-20 05:50:00|24.8|24.5|24.82|24.52|24.82|24.52|24.78|24.48|69
1642658100000|2022-01-20 05:55:00|24.83|24.53|24.84|24.54|24.86|24.56|24.82|24.52|92
1642658400000|2022-01-20 06:00:00|24.83|24.53|24.9|24.6|24.9|24.6|24.83|24.53|116
1642658700000|2022-01-20 06:05:00|24.89|24.59|24.93|24.63|24.94|24.64|24.89|24.59|103
1642659000000|2022-01-20 06:10:00|24.94|24.64|24.9|24.6|24.94|24.64|24.89|24.59|67
1642659300000|2022-01-20 06:15:00|24.89|24.59|24.89|24.59|24.92|24.62|24.88|24.58|87
1642659600000|2022-01-20 06:20:00|24.88|24.58|24.9|24.6|24.91|24.61|24.87|24.57|107
1642659900000|2022-01-20 06:25:00|24.91|24.61|24.91|24.61|24.93|24.63|24.88|24.58|146
1642660200000|2022-01-20 06:30:00|24.92|24.62|24.92|24.62|24.93|24.63|24.9|24.6|57
1642660500000|2022-01-20 06:35:00|24.91|24.61|24.91|24.61|24.93|24.63|24.89|24.59|85
1642660800000|2022-01-20 06:40:00|24.9|24.6|24.92|24.62|24.93|24.63|24.89|24.59|73
1642661100000|2022-01-20 06:45:00|24.93|24.63|24.95|24.65|24.97|24.67|24.93|24.63|66
1642661400000|2022-01-20 06:50:00|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|104
1642661700000|2022-01-20 06:55:00|24.94|24.64|24.9|24.6|24.95|24.65|24.89|24.59|69
1642662000000|2022-01-20 07:00:00|24.91|24.61|24.89|24.59|24.91|24.61|24.86|24.56|87
1642662300000|2022-01-20 07:05:00|24.88|24.58|24.91|24.61|24.92|24.62|24.87|24.57|78
1642662600000|2022-01-20 07:10:00|24.92|24.62|24.94|24.64|24.94|24.64|24.89|24.59|107
1642662900000|2022-01-20 07:15:00|24.93|24.63|24.91|24.61|24.95|24.65|24.89|24.59|101
1642663200000|2022-01-20 07:20:00|24.9|24.6|24.92|24.62|24.93|24.63|24.89|24.59|113
1642663500000|2022-01-20 07:25:00|24.91|24.61|24.92|24.62|24.94|24.64|24.9|24.6|82
1642663800000|2022-01-20 07:30:00|24.91|24.61|24.91|24.61|24.92|24.62|24.89|24.59|63
1642664100000|2022-01-20 07:35:00|24.9|24.6|24.95|24.65|24.97|24.67|24.9|24.6|64
1642664400000|2022-01-20 07:40:00|24.96|24.66|25|24.7|25.01|24.71|24.96|24.66|163
1642664700000|2022-01-20 07:45:00|25.01|24.71|24.98|24.68|25.01|24.71|24.97|24.67|62
1642665000000|2022-01-20 07:50:00|24.97|24.67|24.97|24.67|24.99|24.69|24.94|24.64|67
1642665300000|2022-01-20 07:55:00|24.98|24.68|24.99|24.69|25|24.7|24.96|24.66|72
1642665600000|2022-01-20 08:00:00|25|24.7|24.97|24.67|25.01|24.71|24.97|24.67|72
1642665900000|2022-01-20 08:05:00|24.96|24.66|24.99|24.69|25|24.7|24.95|24.65|102
1642666200000|2022-01-20 08:10:00|24.98|24.68|24.97|24.67|24.99|24.69|24.96|24.66|102
1642666500000|2022-01-20 08:15:00|24.96|24.66|24.91|24.61|24.97|24.67|24.9|24.6|120
1642666800000|2022-01-20 08:20:00|24.9|24.6|24.92|24.62|24.93|24.63|24.87|24.57|99
1642667100000|2022-01-20 08:25:00|24.91|24.61|24.91|24.61|24.91|24.61|24.88|24.58|88
1642667400000|2022-01-20 08:30:00|24.9|24.6|24.88|24.58|24.9|24.6|24.87|24.57|113
1642667700000|2022-01-20 08:35:00|24.87|24.57|24.87|24.57|24.88|24.58|24.86|24.56|79
1642668000000|2022-01-20 08:40:00|24.86|24.56|24.87|24.57|24.88|24.58|24.84|24.54|58
1642668300000|2022-01-20 08:45:00|24.86|24.56|24.87|24.57|24.87|24.57|24.84|24.54|55
1642668600000|2022-01-20 08:50:00|24.88|24.58|24.89|24.59|24.89|24.59|24.87|24.57|90
1642668900000|2022-01-20 08:55:00|24.88|24.58|24.91|24.61|24.91|24.61|24.87|24.57|64
1642669200000|2022-01-20 09:00:00|24.9|24.6|24.87|24.57|24.91|24.61|24.86|24.56|78
1642669500000|2022-01-20 09:05:00|24.86|24.56|24.82|24.52|24.87|24.57|24.82|24.52|61
1642669800000|2022-01-20 09:10:00|24.81|24.51|24.83|24.53|24.84|24.54|24.79|24.49|93
1642670100000|2022-01-20 09:15:00|24.82|24.52|24.82|24.52|24.83|24.53|24.8|24.5|82
1642670400000|2022-01-20 09:20:00|24.81|24.51|24.82|24.52|24.83|24.53|24.79|24.49|78
1642670700000|2022-01-20 09:25:00|24.81|24.51|24.83|24.53|24.84|24.54|24.8|24.5|26
1642671000000|2022-01-20 09:30:00|24.82|24.52|24.8|24.5|24.85|24.55|24.79|24.49|107
1642671300000|2022-01-20 09:35:00|24.79|24.49|24.8|24.5|24.82|24.52|24.77|24.47|141
1642671600000|2022-01-20 09:40:00|24.79|24.49|24.84|24.54|24.85|24.55|24.79|24.49|108
1642671900000|2022-01-20 09:45:00|24.85|24.55|24.82|24.52|24.85|24.55|24.79|24.49|100
1642672200000|2022-01-20 09:50:00|24.83|24.53|24.82|24.52|24.83|24.53|24.81|24.51|60
1642672500000|2022-01-20 09:55:00|24.83|24.53|24.82|24.52|24.84|24.54|24.81|24.51|104
1642672800000|2022-01-20 10:00:00|24.81|24.51|24.81|24.51|24.83|24.53|24.79|24.49|98
1642673100000|2022-01-20 10:05:00|24.8|24.5|24.82|24.52|24.83|24.53|24.8|24.5|79
1642673400000|2022-01-20 10:10:00|24.83|24.53|24.8|24.5|24.83|24.53|24.79|24.49|64
1642673700000|2022-01-20 10:15:00|24.79|24.49|24.82|24.52|24.83|24.53|24.79|24.49|37
1642674000000|2022-01-20 10:20:00|24.83|24.53|24.82|24.52|24.83|24.53|24.81|24.51|86
1642674300000|2022-01-20 10:25:00|24.81|24.51|24.81|24.51|24.84|24.54|24.81|24.51|92
1642674600000|2022-01-20 10:30:00|24.82|24.52|24.8|24.5|24.83|24.53|24.8|24.5|67
1642674900000|2022-01-20 10:35:00|24.79|24.49|24.79|24.49|24.8|24.5|24.78|24.48|63
1642675200000|2022-01-20 10:40:00|24.8|24.5|24.83|24.53|24.83|24.53|24.79|24.49|72
1642675500000|2022-01-20 10:45:00|24.82|24.52|24.81|24.51|24.84|24.54|24.8|24.5|106
1642675800000|2022-01-20 10:50:00|24.8|24.5|24.81|24.51|24.82|24.52|24.8|24.5|118
1642676100000|2022-01-20 10:55:00|24.82|24.52|24.82|24.52|24.84|24.54|24.81|24.51|109
1642676400000|2022-01-20 11:00:00|24.83|24.53|24.85|24.55|24.86|24.56|24.82|24.52|196
1642676700000|2022-01-20 11:05:00|24.86|24.56|24.88|24.58|24.88|24.58|24.86|24.56|47
1642677000000|2022-01-20 11:10:00|24.87|24.57|24.86|24.56|24.88|24.58|24.86|24.56|74
1642677300000|2022-01-20 11:15:00|24.87|24.57|24.87|24.57|24.9|24.6|24.86|24.56|112
1642677600000|2022-01-20 11:20:00|24.88|24.58|24.84|24.54|24.88|24.58|24.84|24.54|111
1642677900000|2022-01-20 11:25:00|24.85|24.55|24.83|24.53|24.85|24.55|24.82|24.52|63
1642678200000|2022-01-20 11:30:00|24.82|24.52|24.84|24.54|24.85|24.55|24.81|24.51|80
1642678500000|2022-01-20 11:35:00|24.85|24.55|24.83|24.53|24.85|24.55|24.81|24.51|93
1642678800000|2022-01-20 11:40:00|24.82|24.52|24.84|24.54|24.85|24.55|24.82|24.52|40
1642679100000|2022-01-20 11:45:00|24.83|24.53|24.84|24.54|24.84|24.54|24.81|24.51|60
1642679400000|2022-01-20 11:50:00|24.83|24.53|24.8|24.5|24.84|24.54|24.79|24.49|150
1642679700000|2022-01-20 11:55:00|24.81|24.51|24.82|24.52|24.84|24.54|24.8|24.5|140
1642680000000|2022-01-20 12:00:00|24.81|24.51|24.72|24.42|24.81|24.51|24.71|24.41|153
1642680300000|2022-01-20 12:05:00|24.71|24.41|24.73|24.43|24.76|24.46|24.71|24.41|147
1642680600000|2022-01-20 12:10:00|24.74|24.44|24.75|24.45|24.77|24.47|24.7|24.4|111
1642680900000|2022-01-20 12:15:00|24.76|24.46|24.71|24.41|24.76|24.46|24.7|24.4|74
1642681200000|2022-01-20 12:20:00|24.7|24.4|24.7|24.4|24.72|24.42|24.69|24.39|84
1642681500000|2022-01-20 12:25:00|24.69|24.39|24.72|24.42|24.73|24.43|24.68|24.38|34
1642681800000|2022-01-20 12:30:00|24.71|24.41|24.7|24.4|24.73|24.43|24.7|24.4|82
1642682100000|2022-01-20 12:35:00|24.71|24.41|24.7|24.4|24.73|24.43|24.7|24.4|104
1642682400000|2022-01-20 12:40:00|24.71|24.41|24.7|24.4|24.72|24.42|24.69|24.39|110
1642682700000|2022-01-20 12:45:00|24.71|24.41|24.66|24.36|24.71|24.41|24.65|24.35|52
1642683000000|2022-01-20 12:50:00|24.65|24.35|24.61|24.31|24.65|24.35|24.57|24.27|87
1642683300000|2022-01-20 12:55:00|24.6|24.3|24.64|24.34|24.67|24.37|24.6|24.3|95
1642683600000|2022-01-20 13:00:00|24.65|24.35|24.7|24.4|24.7|24.4|24.63|24.33|89
1642683900000|2022-01-20 13:05:00|24.69|24.39|24.69|24.39|24.7|24.4|24.68|24.38|81
1642684200000|2022-01-20 13:10:00|24.68|24.38|24.7|24.4|24.7|24.4|24.67|24.37|85
1642684500000|2022-01-20 13:15:00|24.71|24.41|24.71|24.41|24.75|24.45|24.7|24.4|61
1642684800000|2022-01-20 13:20:00|24.7|24.4|24.69|24.39|24.71|24.41|24.68|24.38|90
1642685100000|2022-01-20 13:25:00|24.68|24.38|24.72|24.42|24.72|24.42|24.68|24.38|47
1642685400000|2022-01-20 13:30:00|24.71|24.41|24.82|24.52|24.83|24.53|24.71|24.41|130
1642685700000|2022-01-20 13:35:00|24.83|24.53|24.84|24.54|24.86|24.56|24.79|24.49|125
1642686000000|2022-01-20 13:40:00|24.85|24.55|24.88|24.58|24.88|24.58|24.85|24.55|80
1642686300000|2022-01-20 13:45:00|24.87|24.57|24.93|24.63|24.93|24.63|24.86|24.56|189
1642686600000|2022-01-20 13:50:00|24.92|24.62|24.94|24.64|24.94|24.64|24.89|24.59|115
1642686900000|2022-01-20 13:55:00|24.93|24.63|24.93|24.63|24.94|24.64|24.91|24.61|109
1642687200000|2022-01-20 14:00:00|24.94|24.64|24.98|24.68|24.98|24.68|24.92|24.62|141
1642687500000|2022-01-20 14:05:00|24.97|24.67|25|24.7|25.01|24.71|24.97|24.67|64
1642687800000|2022-01-20 14:10:00|25.01|24.71|25.06|24.76|25.08|24.78|25|24.7|86
1642688100000|2022-01-20 14:15:00|25.07|24.77|25.08|24.78|25.08|24.78|25.03|24.73|78
1642688400000|2022-01-20 14:20:00|25.07|24.77|25.07|24.77|25.08|24.78|25.05|24.75|81
1642688700000|2022-01-20 14:25:00|25.06|24.76|25.01|24.71|25.06|24.76|25.01|24.71|147
1642689000000|2022-01-20 14:30:00|25.02|24.72|25.13|24.83|25.16|24.86|25.01|24.71|139
1642689300000|2022-01-20 14:35:00|25.14|24.84|25.15|24.85|25.16|24.86|25.11|24.81|172
1642689600000|2022-01-20 14:40:00|25.14|24.84|25.15|24.85|25.17|24.87|25.12|24.82|98
1642689900000|2022-01-20 14:45:00|25.16|24.86|25.21|24.91|25.22|24.92|25.16|24.86|68
1642690200000|2022-01-20 14:50:00|25.22|24.92|25.26|24.96|25.26|24.96|25.21|24.91|117
1642690500000|2022-01-20 14:55:00|25.25|24.95|25.26|24.96|25.31|25.01|25.25|24.95|113
1642690800000|2022-01-20 15:00:00|25.27|24.97|25.33|25.03|25.34|25.04|25.26|24.96|105
1642691100000|2022-01-20 15:05:00|25.34|25.04|25.37|25.07|25.41|25.11|25.33|25.03|124
1642691400000|2022-01-20 15:10:00|25.36|25.06|25.25|24.95|25.38|25.08|25.24|24.94|143
1642691700000|2022-01-20 15:15:00|25.26|24.96|25.17|24.87|25.26|24.96|25.15|24.85|102
1642692000000|2022-01-20 15:20:00|25.18|24.88|25.22|24.92|25.23|24.93|25.17|24.87|103
1642692300000|2022-01-20 15:25:00|25.23|24.93|25.25|24.95|25.26|24.96|25.22|24.92|99
1642692600000|2022-01-20 15:30:00|25.26|24.96|25.25|24.95|25.31|25.01|25.23|24.93|148
1642692900000|2022-01-20 15:35:00|25.24|24.94|25.22|24.92|25.26|24.96|25.21|24.91|93
1642693200000|2022-01-20 15:40:00|25.23|24.93|25.29|24.99|25.3|25|25.22|24.92|120
1642693500000|2022-01-20 15:45:00|25.3|25|25.28|24.98|25.3|25|25.28|24.98|88
1642693800000|2022-01-20 15:50:00|25.29|24.99|25.29|24.99|25.31|25.01|25.27|24.97|56
1642694100000|2022-01-20 15:55:00|25.28|24.98|25.28|24.98|25.31|25.01|25.28|24.98|85
1642694400000|2022-01-20 16:00:00|25.29|24.99|25.32|25.02|25.35|25.05|25.28|24.98|118
1642694700000|2022-01-20 16:05:00|25.33|25.03|25.27|24.97|25.35|25.05|25.26|24.96|103
1642695000000|2022-01-20 16:10:00|25.26|24.96|25.25|24.95|25.26|24.96|25.22|24.92|117
1642695300000|2022-01-20 16:15:00|25.26|24.96|25.25|24.95|25.26|24.96|25.2|24.9|154
1642695600000|2022-01-20 16:20:00|25.24|24.94|25.23|24.93|25.27|24.97|25.22|24.92|99
1642695900000|2022-01-20 16:25:00|25.22|24.92|25.28|24.98|25.28|24.98|25.21|24.91|113
1642696200000|2022-01-20 16:30:00|25.27|24.97|25.24|24.94|25.3|25|25.23|24.93|148
1642696500000|2022-01-20 16:35:00|25.26|24.96|25.26|24.96|25.27|24.97|25.24|24.94|105
1642696800000|2022-01-20 16:40:00|25.27|24.97|25.2|24.9|25.27|24.97|25.19|24.89|108
1642697100000|2022-01-20 16:45:00|25.21|24.91|25.21|24.91|25.23|24.93|25.2|24.9|73
1642697400000|2022-01-20 16:50:00|25.2|24.9|25.22|24.92|25.24|24.94|25.2|24.9|115
1642697700000|2022-01-20 16:55:00|25.21|24.91|25.23|24.93|25.26|24.96|25.21|24.91|123
1642698000000|2022-01-20 17:00:00|25.24|24.94|25.17|24.87|25.25|24.95|25.17|24.87|122
1642698300000|2022-01-20 17:05:00|25.18|24.88|25.17|24.87|25.18|24.88|25.15|24.85|68
1642698600000|2022-01-20 17:10:00|25.16|24.86|25.18|24.88|25.19|24.89|25.16|24.86|64
1642698900000|2022-01-20 17:15:00|25.17|24.87|25.16|24.86|25.19|24.89|25.14|24.84|61
1642699200000|2022-01-20 17:20:00|25.15|24.85|25.15|24.85|25.17|24.87|25.14|24.84|73
1642699500000|2022-01-20 17:25:00|25.16|24.86|25.15|24.85|25.16|24.86|25.13|24.83|165
1642699800000|2022-01-20 17:30:00|25.14|24.84|25.14|24.84|25.17|24.87|25.13|24.83|99
1642700100000|2022-01-20 17:35:00|25.13|24.83|25.11|24.81|25.14|24.84|25.09|24.79|89
1642700400000|2022-01-20 17:40:00|25.1|24.8|25.09|24.79|25.12|24.82|25.08|24.78|108
1642700700000|2022-01-20 17:45:00|25.1|24.8|25.1|24.8|25.11|24.81|25.08|24.78|123
1642701000000|2022-01-20 17:50:00|25.09|24.79|25.05|24.75|25.09|24.79|25.04|24.74|117
1642701300000|2022-01-20 17:55:00|25.04|24.74|25.06|24.76|25.09|24.79|25.04|24.74|111
1642701600000|2022-01-20 18:00:00|25.07|24.77|25.04|24.74|25.07|24.77|25.03|24.73|144
1642701900000|2022-01-20 18:05:00|25.03|24.73|25.02|24.72|25.04|24.74|25.01|24.71|70
1642702200000|2022-01-20 18:10:00|25.03|24.73|25.09|24.79|25.1|24.8|25.01|24.71|117
1642702500000|2022-01-20 18:15:00|25.1|24.8|25.07|24.77|25.12|24.82|25.05|24.75|94
1642702800000|2022-01-20 18:20:00|25.08|24.78|25.07|24.77|25.09|24.79|25.06|24.76|70
1642703100000|2022-01-20 18:25:00|25.08|24.78|25.05|24.75|25.1|24.8|25.05|24.75|108
1642703400000|2022-01-20 18:30:00|25.04|24.74|25.03|24.73|25.07|24.77|25.02|24.72|95
1642703700000|2022-01-20 18:35:00|25.04|24.74|25.07|24.77|25.07|24.77|25.03|24.73|74
1642704000000|2022-01-20 18:40:00|25.06|24.76|25.07|24.77|25.08|24.78|25.05|24.75|34
1642704300000|2022-01-20 18:45:00|25.06|24.76|25.09|24.79|25.1|24.8|25.05|24.75|94
1642704600000|2022-01-20 18:50:00|25.1|24.8|25.12|24.82|25.12|24.82|25.09|24.79|40
1642704900000|2022-01-20 18:55:00|25.11|24.81|25.03|24.73|25.13|24.83|25.03|24.73|60
1642705200000|2022-01-20 19:00:00|25.01|24.71|25.01|24.71|25.05|24.75|24.93|24.63|161
1642705500000|2022-01-20 19:05:00|25|24.7|24.95|24.65|25|24.7|24.95|24.65|130
1642705800000|2022-01-20 19:10:00|24.96|24.66|25.05|24.75|25.09|24.79|24.92|24.62|168
1642706100000|2022-01-20 19:15:00|25.06|24.76|25.1|24.8|25.11|24.81|25.04|24.74|111
1642706400000|2022-01-20 19:20:00|25.11|24.81|25.08|24.78|25.12|24.82|25.06|24.76|138
1642706700000|2022-01-20 19:25:00|25.07|24.77|25.08|24.78|25.12|24.82|25.06|24.76|106
1642707000000|2022-01-20 19:30:00|25.07|24.77|25.05|24.75|25.08|24.78|25.04|24.74|76
1642707300000|2022-01-20 19:35:00|25.06|24.76|25.06|24.76|25.07|24.77|25.03|24.73|93
1642707600000|2022-01-20 19:40:00|25.07|24.77|25.06|24.76|25.07|24.77|25.03|24.73|72
1642707900000|2022-01-20 19:45:00|25.07|24.77|25.06|24.76|25.07|24.77|25.04|24.74|68
1642708200000|2022-01-20 19:50:00|25.05|24.75|25.06|24.76|25.07|24.77|25.04|24.74|55
1642708500000|2022-01-20 19:55:00|25.07|24.77|25.05|24.75|25.07|24.77|25.03|24.73|69
1642708800000|2022-01-20 20:00:00|25.04|24.74|25.03|24.73|25.07|24.77|25.02|24.72|104
1642709100000|2022-01-20 20:05:00|25.04|24.74|25.01|24.71|25.04|24.74|25.01|24.71|32
1642709400000|2022-01-20 20:10:00|25.02|24.72|24.96|24.66|25.03|24.73|24.96|24.66|113
1642709700000|2022-01-20 20:15:00|24.95|24.65|24.98|24.68|25|24.7|24.95|24.65|66
1642710000000|2022-01-20 20:20:00|24.97|24.67|24.95|24.65|24.98|24.68|24.94|24.64|85
1642710300000|2022-01-20 20:25:00|24.96|24.66|24.95|24.65|24.96|24.66|24.92|24.62|110
1642710600000|2022-01-20 20:30:00|24.94|24.64|24.94|24.64|24.96|24.66|24.93|24.63|71
1642710900000|2022-01-20 20:35:00|24.95|24.65|24.9|24.6|24.95|24.65|24.9|24.6|84
1642711200000|2022-01-20 20:40:00|24.91|24.61|24.9|24.6|24.93|24.63|24.89|24.59|152
1642711500000|2022-01-20 20:45:00|24.89|24.59|24.87|24.57|24.9|24.6|24.86|24.56|79
1642711800000|2022-01-20 20:50:00|24.86|24.56|24.89|24.59|24.95|24.65|24.86|24.56|84
1642712100000|2022-01-20 20:55:00|24.88|24.58|24.9|24.6|24.93|24.63|24.85|24.55|101
1642712400000|2022-01-20 21:00:00|24.91|24.61|24.86|24.56|24.91|24.61|24.85|24.55|114
1642712700000|2022-01-20 21:05:00|24.87|24.57|24.86|24.56|24.88|24.58|24.84|24.54|95
1642713000000|2022-01-20 21:10:00|24.87|24.57|24.8|24.5|24.87|24.57|24.79|24.49|46
1642713300000|2022-01-20 21:15:00|24.79|24.49|24.83|24.53|24.84|24.54|24.78|24.48|77
1642713600000|2022-01-20 21:20:00|24.82|24.52|24.76|24.46|24.82|24.52|24.75|24.45|69
1642713900000|2022-01-20 21:25:00|24.75|24.45|24.72|24.42|24.78|24.48|24.72|24.42|106
1642714200000|2022-01-20 21:30:00|24.71|24.41|24.67|24.37|24.73|24.43|24.67|24.37|103
1642714500000|2022-01-20 21:35:00|24.66|24.36|24.57|24.27|24.67|24.37|24.57|24.27|104
1642714800000|2022-01-20 21:40:00|24.56|24.26|24.31|24.01|24.56|24.26|24.24|23.94|279
1642715100000|2022-01-20 21:45:00|24.3|24|24.2|23.9|24.32|24.02|24.18|23.88|234
1642715400000|2022-01-20 21:50:00|24.19|23.89|24.12|23.82|24.22|23.92|24.12|23.82|118
1642715700000|2022-01-20 21:55:00|24.11|23.81|23.9|23.6|24.11|23.81|23.9|23.6|181
1642716000000|2022-01-20 22:00:00|23.89|23.59|23.94|23.64|23.98|23.68|23.67|23.37|303
1642716300000|2022-01-20 22:05:00|23.93|23.63|23.95|23.65|24.07|23.77|23.92|23.62|223
1642716600000|2022-01-20 22:10:00|23.94|23.64|23.9|23.6|23.95|23.65|23.81|23.51|141
1642716900000|2022-01-20 22:15:00|23.89|23.59|23.85|23.55|23.93|23.63|23.76|23.46|155
1642717200000|2022-01-20 22:20:00|23.84|23.54|23.81|23.51|23.88|23.58|23.78|23.48|68
1642717500000|2022-01-20 22:25:00|23.8|23.5|24.01|23.71|24.02|23.72|23.8|23.5|98
1642717800000|2022-01-20 22:30:00|24|23.7|23.9|23.6|24|23.7|23.89|23.59|71
1642718100000|2022-01-20 22:35:00|23.89|23.59|23.88|23.58|23.89|23.59|23.85|23.55|80
1642718400000|2022-01-20 22:40:00|23.87|23.57|23.74|23.44|23.88|23.58|23.74|23.44|98
1642718700000|2022-01-20 22:45:00|23.73|23.43|23.72|23.42|23.75|23.45|23.61|23.31|122
1642719000000|2022-01-20 22:50:00|23.71|23.41|23.85|23.55|23.85|23.55|23.66|23.36|97
1642719300000|2022-01-20 22:55:00|23.84|23.54|23.89|23.59|23.93|23.63|23.82|23.52|121
1642719600000|2022-01-20 23:00:00|23.88|23.58|23.74|23.44|23.88|23.58|23.7|23.4|158
1642719900000|2022-01-20 23:05:00|23.75|23.45|23.65|23.35|23.77|23.47|23.64|23.34|129
1642720200000|2022-01-20 23:10:00|23.64|23.34|23.68|23.38|23.71|23.41|23.63|23.33|89
1642720500000|2022-01-20 23:15:00|23.69|23.39|23.52|23.22|23.69|23.39|23.49|23.19|204
1642720800000|2022-01-20 23:20:00|23.53|23.23|23.38|23.08|23.59|23.29|23.32|23.02|288
1642721100000|2022-01-20 23:25:00|23.37|23.07|23.49|23.19|23.63|23.33|23.37|23.07|212
1642721400000|2022-01-20 23:30:00|23.5|23.2|23.41|23.11|23.54|23.24|23.38|23.08|198
1642721700000|2022-01-20 23:35:00|23.42|23.12|23.49|23.19|23.53|23.23|23.38|23.08|198
1642722000000|2022-01-20 23:40:00|23.48|23.18|23.52|23.22|23.52|23.22|23.4|23.1|164
1642722300000|2022-01-20 23:45:00|23.51|23.21|23.37|23.07|23.53|23.23|23.36|23.06|194
1642722600000|2022-01-20 23:50:00|23.36|23.06|23.27|22.97|23.41|23.11|23.24|22.94|199
1642722900000|2022-01-20 23:55:00|23.26|22.96|23.32|23.02|23.34|23.04|23.16|22.86|203
1642723200000|2022-01-21 00:00:00|23.31|23.01|23.1|22.8|23.36|23.06|22.95|22.65|311
1642723500000|2022-01-21 00:05:00|23.11|22.81|23.23|22.93|23.25|22.95|23.04|22.74|222
1642723800000|2022-01-21 00:10:00|23.22|22.92|23.28|22.98|23.36|23.06|23.1|22.8|198
1642724100000|2022-01-21 00:15:00|23.27|22.97|23.38|23.08|23.39|23.09|23.21|22.91|166
1642724400000|2022-01-21 00:20:00|23.37|23.07|23.34|23.04|23.38|23.08|23.23|22.93|191
1642724700000|2022-01-21 00:25:00|23.33|23.03|23.43|23.13|23.48|23.18|23.31|23.01|168
1642725000000|2022-01-21 00:30:00|23.44|23.14|23.47|23.17|23.47|23.17|23.35|23.05|192
1642725300000|2022-01-21 00:35:00|23.46|23.16|23.51|23.21|23.53|23.23|23.44|23.14|166
1642725600000|2022-01-21 00:40:00|23.5|23.2|23.51|23.21|23.52|23.22|23.46|23.16|110
1642725900000|2022-01-21 00:45:00|23.5|23.2|23.46|23.16|23.51|23.21|23.43|23.13|161
1642726200000|2022-01-21 00:50:00|23.47|23.17|23.45|23.15|23.5|23.2|23.42|23.12|117
1642726500000|2022-01-21 00:55:00|23.44|23.14|23.47|23.17|23.51|23.21|23.43|23.13|136
1642726800000|2022-01-21 01:00:00|23.48|23.18|23.44|23.14|23.5|23.2|23.38|23.08|152
1642727100000|2022-01-21 01:05:00|23.45|23.15|23.3|23|23.45|23.15|23.29|22.99|149
1642727400000|2022-01-21 01:10:00|23.31|23.01|23.39|23.09|23.4|23.1|23.29|22.99|95
1642727700000|2022-01-21 01:15:00|23.4|23.1|23.43|23.13|23.45|23.15|23.38|23.08|66
1642728000000|2022-01-21 01:20:00|23.44|23.14|23.35|23.05|23.45|23.15|23.34|23.04|101
1642728300000|2022-01-21 01:25:00|23.34|23.04|23.37|23.07|23.37|23.07|23.32|23.02|87
1642728600000|2022-01-21 01:30:00|23.36|23.06|23.33|23.03|23.36|23.06|23.28|22.98|78
1642728900000|2022-01-21 01:35:00|23.32|23.02|22.75|22.45|23.33|23.03|22.74|22.44|255
1642729200000|2022-01-21 01:40:00|22.76|22.46|22.73|22.43|22.89|22.59|22.66|22.36|283
1642729500000|2022-01-21 01:45:00|22.74|22.44|22.53|22.23|22.74|22.44|22.42|22.12|270
1642729800000|2022-01-21 01:50:00|22.52|22.22|22.51|22.21|22.6|22.3|22.41|22.11|268
1642730100000|2022-01-21 01:55:00|22.52|22.22|22.41|22.11|22.53|22.23|22.37|22.07|213
1642730400000|2022-01-21 02:00:00|22.4|22.1|22.66|22.36|22.71|22.41|22.37|22.07|190
1642730700000|2022-01-21 02:05:00|22.65|22.35|22.58|22.28|22.67|22.37|22.53|22.23|169
1642731000000|2022-01-21 02:10:00|22.57|22.27|22.52|22.22|22.63|22.33|22.46|22.16|161
1642731300000|2022-01-21 02:15:00|22.51|22.21|22.49|22.19|22.62|22.32|22.47|22.17|169
1642731600000|2022-01-21 02:20:00|22.5|22.2|22.92|22.62|22.93|22.63|22.33|22.03|280
1642731900000|2022-01-21 02:25:00|22.93|22.63|22.83|22.53|22.99|22.69|22.76|22.46|247
1642732200000|2022-01-21 02:30:00|22.84|22.54|22.69|22.39|22.85|22.55|22.66|22.36|216
1642732500000|2022-01-21 02:35:00|22.68|22.38|22.74|22.44|22.75|22.45|22.65|22.35|162
1642732800000|2022-01-21 02:40:00|22.75|22.45|22.66|22.36|22.76|22.46|22.62|22.32|206
1642733100000|2022-01-21 02:45:00|22.65|22.35|22.66|22.36|22.72|22.42|22.64|22.34|186
1642733400000|2022-01-21 02:50:00|22.67|22.37|22.74|22.44|22.76|22.46|22.64|22.34|144
1642733700000|2022-01-21 02:55:00|22.75|22.45|22.74|22.44|22.81|22.51|22.71|22.41|194
1642734000000|2022-01-21 03:00:00|22.73|22.43|22.76|22.46|22.81|22.51|22.68|22.38|158
1642734300000|2022-01-21 03:05:00|22.75|22.45|22.63|22.33|22.76|22.46|22.61|22.31|178
1642734600000|2022-01-21 03:10:00|22.62|22.32|22.63|22.33|22.66|22.36|22.49|22.19|263
1642734900000|2022-01-21 03:15:00|22.64|22.34|22.6|22.3|22.68|22.38|22.56|22.26|187
1642735200000|2022-01-21 03:20:00|22.59|22.29|22.56|22.26|22.6|22.3|22.52|22.22|164
1642735500000|2022-01-21 03:25:00|22.57|22.27|22.26|21.96|22.58|22.28|22.2|21.9|281
1642735800000|2022-01-21 03:30:00|22.25|21.95|22.22|21.92|22.35|22.05|22.08|21.78|351
1642736100000|2022-01-21 03:35:00|22.23|21.93|22.37|22.07|22.4|22.1|22.08|21.78|318
1642736400000|2022-01-21 03:40:00|22.38|22.08|22.46|22.16|22.56|22.26|22.33|22.03|287
1642736700000|2022-01-21 03:45:00|22.47|22.17|22.41|22.11|22.61|22.31|22.37|22.07|256
1642737000000|2022-01-21 03:50:00|22.42|22.12|22.29|21.99|22.44|22.14|22.28|21.98|230
1642737300000|2022-01-21 03:55:00|22.3|22|22.2|21.9|22.3|22|22.15|21.85|274
1642737600000|2022-01-21 04:00:00|22.21|21.91|22.4|22.1|22.41|22.11|22.19|21.89|235
1642737900000|2022-01-21 04:05:00|22.41|22.11|22.42|22.12|22.51|22.21|22.38|22.08|151
1642738200000|2022-01-21 04:10:00|22.41|22.11|22.42|22.12|22.51|22.21|22.41|22.11|103
1642738500000|2022-01-21 04:15:00|22.41|22.11|22.46|22.16|22.46|22.16|22.34|22.04|177
1642738800000|2022-01-21 04:20:00|22.47|22.17|22.42|22.12|22.49|22.19|22.39|22.09|143
1642739100000|2022-01-21 04:25:00|22.43|22.13|22.43|22.13|22.46|22.16|22.41|22.11|131
1642739400000|2022-01-21 04:30:00|22.44|22.14|22.31|22.01|22.47|22.17|22.31|22.01|139
1642739700000|2022-01-21 04:35:00|22.32|22.02|22.49|22.19|22.56|22.26|22.3|22|171
1642740000000|2022-01-21 04:40:00|22.5|22.2|22.42|22.12|22.5|22.2|22.41|22.11|139
1642740300000|2022-01-21 04:45:00|22.41|22.11|22.43|22.13|22.44|22.14|22.36|22.06|137
1642740600000|2022-01-21 04:50:00|22.44|22.14|22.49|22.19|22.49|22.19|22.43|22.13|118
1642740900000|2022-01-21 04:55:00|22.5|22.2|22.43|22.13|22.54|22.24|22.4|22.1|136
1642741200000|2022-01-21 05:00:00|22.42|22.12|22.41|22.11|22.42|22.12|22.31|22.01|160
1642741500000|2022-01-21 05:05:00|22.42|22.12|22.46|22.16|22.47|22.17|22.37|22.07|163
1642741800000|2022-01-21 05:10:00|22.47|22.17|22.34|22.04|22.47|22.17|22.34|22.04|147
1642742100000|2022-01-21 05:15:00|22.33|22.03|22.29|21.99|22.37|22.07|22.28|21.98|154
1642742400000|2022-01-21 05:20:00|22.3|22|22.34|22.04|22.35|22.05|22.29|21.99|131
1642742700000|2022-01-21 05:25:00|22.33|22.03|22.34|22.04|22.39|22.09|22.31|22.01|147
1642743000000|2022-01-21 05:30:00|22.35|22.05|22.36|22.06|22.38|22.08|22.3|22|167
1642743300000|2022-01-21 05:35:00|22.35|22.05|22.45|22.15|22.46|22.16|22.35|22.05|133
1642743600000|2022-01-21 05:40:00|22.44|22.14|22.5|22.2|22.52|22.22|22.43|22.13|116
1642743900000|2022-01-21 05:45:00|22.51|22.21|22.5|22.2|22.55|22.25|22.47|22.17|142
1642744200000|2022-01-21 05:50:00|22.51|22.21|22.51|22.21|22.53|22.23|22.48|22.18|159
1642744500000|2022-01-21 05:55:00|22.5|22.2|22.45|22.15|22.53|22.23|22.44|22.14|142
1642744800000|2022-01-21 06:00:00|22.46|22.16|22.33|22.03|22.49|22.19|22.33|22.03|205
1642745100000|2022-01-21 06:05:00|22.32|22.02|22.46|22.16|22.47|22.17|22.29|21.99|173
1642745400000|2022-01-21 06:10:00|22.45|22.15|22.31|22.01|22.46|22.16|22.3|22|153
1642745700000|2022-01-21 06:15:00|22.32|22.02|22.31|22.01|22.38|22.08|22.28|21.98|212
1642746000000|2022-01-21 06:20:00|22.32|22.02|22.38|22.08|22.43|22.13|22.31|22.01|139
1642746300000|2022-01-21 06:25:00|22.39|22.09|22.42|22.12|22.44|22.14|22.36|22.06|162
1642746600000|2022-01-21 06:30:00|22.43|22.13|22.37|22.07|22.45|22.15|22.33|22.03|147
1642746900000|2022-01-21 06:35:00|22.36|22.06|22.37|22.07|22.48|22.18|22.34|22.04|186
1642747200000|2022-01-21 06:40:00|22.38|22.08|22.28|21.98|22.41|22.11|22.26|21.96|177
1642747500000|2022-01-21 06:45:00|22.29|21.99|22.3|22|22.31|22.01|22.19|21.89|136
1642747800000|2022-01-21 06:50:00|22.29|21.99|22.31|22.01|22.33|22.03|22.27|21.97|135
1642748100000|2022-01-21 06:55:00|22.3|22|22.27|21.97|22.33|22.03|22.26|21.96|188
1642748400000|2022-01-21 07:00:00|22.26|21.96|22.26|21.96|22.37|22.07|22.21|21.91|186
1642748700000|2022-01-21 07:05:00|22.27|21.97|22.29|21.99|22.37|22.07|22.25|21.95|141
1642749000000|2022-01-21 07:10:00|22.28|21.98|22.38|22.08|22.38|22.08|22.27|21.97|135
1642749300000|2022-01-21 07:15:00|22.37|22.07|22.38|22.08|22.41|22.11|22.34|22.04|147
1642749600000|2022-01-21 07:20:00|22.37|22.07|22.37|22.07|22.39|22.09|22.33|22.03|111
1642749900000|2022-01-21 07:25:00|22.38|22.08|22.42|22.12|22.45|22.15|22.38|22.08|131
1642750200000|2022-01-21 07:30:00|22.43|22.13|22.38|22.08|22.45|22.15|22.37|22.07|171
1642750500000|2022-01-21 07:35:00|22.37|22.07|22.43|22.13|22.45|22.15|22.37|22.07|174
1642750800000|2022-01-21 07:40:00|22.42|22.12|22.5|22.2|22.51|22.21|22.4|22.1|135
1642751100000|2022-01-21 07:45:00|22.51|22.21|22.57|22.27|22.6|22.3|22.5|22.2|191
1642751400000|2022-01-21 07:50:00|22.56|22.26|22.53|22.23|22.59|22.29|22.52|22.22|158
1642751700000|2022-01-21 07:55:00|22.52|22.22|22.55|22.25|22.55|22.25|22.51|22.21|132
1642752000000|2022-01-21 08:00:00|22.54|22.24|22.53|22.23|22.55|22.25|22.43|22.13|162
1642752300000|2022-01-21 08:05:00|22.54|22.24|22.62|22.32|22.62|22.32|22.52|22.22|150
1642752600000|2022-01-21 08:10:00|22.63|22.33|22.6|22.3|22.66|22.36|22.59|22.29|200
1642752900000|2022-01-21 08:15:00|22.59|22.29|22.53|22.23|22.6|22.3|22.52|22.22|135
1642753200000|2022-01-21 08:20:00|22.52|22.22|22.57|22.27|22.58|22.28|22.51|22.21|94
1642753500000|2022-01-21 08:25:00|22.58|22.28|22.6|22.3|22.62|22.32|22.55|22.25|125
1642753800000|2022-01-21 08:30:00|22.59|22.29|22.64|22.34|22.68|22.38|22.57|22.27|196
1642754100000|2022-01-21 08:35:00|22.63|22.33|22.66|22.36|22.7|22.4|22.62|22.32|128
1642754400000|2022-01-21 08:40:00|22.65|22.35|22.65|22.35|22.68|22.38|22.63|22.33|81
1642754700000|2022-01-21 08:45:00|22.64|22.34|22.64|22.34|22.7|22.4|22.62|22.32|129
1642755000000|2022-01-21 08:50:00|22.63|22.33|22.63|22.33|22.64|22.34|22.59|22.29|140
1642755300000|2022-01-21 08:55:00|22.64|22.34|22.68|22.38|22.69|22.39|22.63|22.33|103
1642755600000|2022-01-21 09:00:00|22.67|22.37|22.6|22.3|22.69|22.39|22.59|22.29|124
1642755900000|2022-01-21 09:05:00|22.59|22.29|22.51|22.21|22.63|22.33|22.46|22.16|174
1642756200000|2022-01-21 09:10:00|22.5|22.2|22.53|22.23|22.57|22.27|22.5|22.2|149
1642756500000|2022-01-21 09:15:00|22.52|22.22|22.54|22.24|22.56|22.26|22.51|22.21|165
1642756800000|2022-01-21 09:20:00|22.55|22.25|22.6|22.3|22.61|22.31|22.55|22.25|112
1642757100000|2022-01-21 09:25:00|22.59|22.29|22.58|22.28|22.64|22.34|22.57|22.27|150
1642757400000|2022-01-21 09:30:00|22.59|22.29|22.61|22.31|22.62|22.32|22.58|22.28|123
1642757700000|2022-01-21 09:35:00|22.62|22.32|22.59|22.29|22.65|22.35|22.58|22.28|134
1642758000000|2022-01-21 09:40:00|22.58|22.28|22.65|22.35|22.65|22.35|22.57|22.27|132
1642758300000|2022-01-21 09:45:00|22.66|22.36|22.65|22.35|22.69|22.39|22.64|22.34|127
1642758600000|2022-01-21 09:50:00|22.66|22.36|22.69|22.39|22.7|22.4|22.65|22.35|78
1642758900000|2022-01-21 09:55:00|22.7|22.4|22.66|22.36|22.7|22.4|22.65|22.35|109
1642759200000|2022-01-21 10:00:00|22.65|22.35|22.7|22.4|22.71|22.41|22.62|22.32|116
1642759500000|2022-01-21 10:05:00|22.71|22.41|22.7|22.4|22.75|22.45|22.68|22.38|124
1642759800000|2022-01-21 10:10:00|22.69|22.39|22.75|22.45|22.78|22.48|22.69|22.39|153
1642760100000|2022-01-21 10:15:00|22.76|22.46|22.75|22.45|22.81|22.51|22.75|22.45|142
1642760400000|2022-01-21 10:20:00|22.74|22.44|22.82|22.52|22.83|22.53|22.73|22.43|117
1642760700000|2022-01-21 10:25:00|22.83|22.53|22.81|22.51|22.84|22.54|22.8|22.5|85
1642761000000|2022-01-21 10:30:00|22.8|22.5|22.81|22.51|22.83|22.53|22.79|22.49|98
1642761300000|2022-01-21 10:35:00|22.82|22.52|22.76|22.46|22.85|22.55|22.75|22.45|124
1642761600000|2022-01-21 10:40:00|22.75|22.45|22.78|22.48|22.79|22.49|22.75|22.45|94
1642761900000|2022-01-21 10:45:00|22.77|22.47|22.82|22.52|22.82|22.52|22.75|22.45|106
1642762200000|2022-01-21 10:50:00|22.83|22.53|22.77|22.47|22.85|22.55|22.77|22.47|107
1642762500000|2022-01-21 10:55:00|22.78|22.48|22.84|22.54|22.85|22.55|22.77|22.47|113
1642762800000|2022-01-21 11:00:00|22.85|22.55|22.84|22.54|22.86|22.56|22.82|22.52|138
1642763100000|2022-01-21 11:05:00|22.85|22.55|22.81|22.51|22.86|22.56|22.78|22.48|141
1642763400000|2022-01-21 11:10:00|22.8|22.5|22.82|22.52|22.87|22.57|22.78|22.48|139
1642763700000|2022-01-21 11:15:00|22.81|22.51|22.73|22.43|22.85|22.55|22.73|22.43|148
1642764000000|2022-01-21 11:20:00|22.74|22.44|22.7|22.4|22.76|22.46|22.67|22.37|143
1642764300000|2022-01-21 11:25:00|22.71|22.41|22.77|22.47|22.77|22.47|22.7|22.4|91
1642764600000|2022-01-21 11:30:00|22.78|22.48|22.72|22.42|22.82|22.52|22.7|22.4|167
1642764900000|2022-01-21 11:35:00|22.73|22.43|22.86|22.56|22.86|22.56|22.72|22.42|108
1642765200000|2022-01-21 11:40:00|22.87|22.57|22.87|22.57|22.88|22.58|22.82|22.52|135
1642765500000|2022-01-21 11:45:00|22.86|22.56|22.85|22.55|22.89|22.59|22.83|22.53|82
1642765800000|2022-01-21 11:50:00|22.84|22.54|22.84|22.54|22.88|22.58|22.81|22.51|70
1642766100000|2022-01-21 11:55:00|22.85|22.55|22.93|22.63|22.94|22.64|22.84|22.54|108
1642766400000|2022-01-21 12:00:00|22.92|22.62|22.82|22.52|22.93|22.63|22.82|22.52|147
1642766700000|2022-01-21 12:05:00|22.81|22.51|22.62|22.32|22.81|22.51|22.62|22.32|159
1642767000000|2022-01-21 12:10:00|22.61|22.31|22.59|22.29|22.63|22.33|22.56|22.26|144
1642767300000|2022-01-21 12:15:00|22.6|22.3|22.65|22.35|22.65|22.35|22.53|22.23|176
1642767600000|2022-01-21 12:20:00|22.64|22.34|22.65|22.35|22.68|22.38|22.63|22.33|178
1642767900000|2022-01-21 12:25:00|22.66|22.36|22.61|22.31|22.66|22.36|22.57|22.27|191
1642768200000|2022-01-21 12:30:00|22.6|22.3|22.29|21.99|22.61|22.31|22.28|21.98|210
1642768500000|2022-01-21 12:35:00|22.28|21.98|21.87|21.57|22.28|21.98|21.86|21.56|342
1642768800000|2022-01-21 12:40:00|21.86|21.56|22.09|21.79|22.12|21.82|21.86|21.56|264
1642769100000|2022-01-21 12:45:00|22.08|21.78|22.15|21.85|22.26|21.96|22.04|21.74|266
1642769400000|2022-01-21 12:50:00|22.14|21.84|22.15|21.85|22.26|21.96|22.13|21.83|204
1642769700000|2022-01-21 12:55:00|22.14|21.84|22.33|22.03|22.35|22.05|22.11|21.81|194
1642770000000|2022-01-21 13:00:00|22.34|22.04|22.44|22.14|22.47|22.17|22.34|22.04|194
1642770300000|2022-01-21 13:05:00|22.45|22.15|22.37|22.07|22.49|22.19|22.33|22.03|205
1642770600000|2022-01-21 13:10:00|22.38|22.08|22.41|22.11|22.44|22.14|22.31|22.01|182
1642770900000|2022-01-21 13:15:00|22.42|22.12|22.42|22.12|22.42|22.12|22.34|22.04|161
1642771200000|2022-01-21 13:20:00|22.43|22.13|22.38|22.08|22.47|22.17|22.37|22.07|174
1642771500000|2022-01-21 13:25:00|22.39|22.09|22.38|22.08|22.42|22.12|22.35|22.05|158
1642771800000|2022-01-21 13:30:00|22.39|22.09|22.26|21.96|22.41|22.11|22.26|21.96|172
1642772100000|2022-01-21 13:35:00|22.25|21.95|22.3|22|22.31|22.01|22.14|21.84|201
1642772400000|2022-01-21 13:40:00|22.31|22.01|22.45|22.15|22.47|22.17|22.3|22|181
1642772700000|2022-01-21 13:45:00|22.44|22.14|22.38|22.08|22.5|22.2|22.37|22.07|147
1642773000000|2022-01-21 13:50:00|22.39|22.09|22.34|22.04|22.42|22.12|22.34|22.04|144
1642773300000|2022-01-21 13:55:00|22.35|22.05|22.34|22.04|22.36|22.06|22.29|21.99|105
1642773600000|2022-01-21 14:00:00|22.33|22.03|22.26|21.96|22.42|22.12|22.26|21.96|128
1642773900000|2022-01-21 14:05:00|22.27|21.97|22.18|21.88|22.28|21.98|22.18|21.88|158
1642774200000|2022-01-21 14:10:00|22.19|21.89|22.15|21.85|22.19|21.89|22.11|21.81|127
1642774500000|2022-01-21 14:15:00|22.14|21.84|22.15|21.85|22.22|21.92|22.1|21.8|130
1642774800000|2022-01-21 14:20:00|22.14|21.84|22.26|21.96|22.27|21.97|22.12|21.82|140
1642775100000|2022-01-21 14:25:00|22.27|21.97|22.34|22.04|22.35|22.05|22.27|21.97|190
1642775400000|2022-01-21 14:30:00|22.35|22.05|22.48|22.18|22.49|22.19|22.28|21.98|151
1642775700000|2022-01-21 14:35:00|22.47|22.17|22.42|22.12|22.5|22.2|22.4|22.1|149
1642776000000|2022-01-21 14:40:00|22.41|22.11|22.26|21.96|22.42|22.12|22.26|21.96|203
1642776300000|2022-01-21 14:45:00|22.27|21.97|22.34|22.04|22.39|22.09|22.23|21.93|164
1642776600000|2022-01-21 14:50:00|22.33|22.03|22.27|21.97|22.36|22.06|22.25|21.95|151
1642776900000|2022-01-21 14:55:00|22.26|21.96|22.25|21.95|22.29|21.99|22.18|21.88|148
1642777200000|2022-01-21 15:00:00|22.24|21.94|22.17|21.87|22.28|21.98|22.14|21.84|173
1642777500000|2022-01-21 15:05:00|22.18|21.88|22.17|21.87|22.24|21.94|22.14|21.84|189
1642777800000|2022-01-21 15:10:00|22.16|21.86|22.11|21.81|22.16|21.86|22.05|21.75|174
1642778100000|2022-01-21 15:15:00|22.1|21.8|22.02|21.72|22.14|21.84|22.02|21.72|158
1642778400000|2022-01-21 15:20:00|22.01|21.71|22|21.7|22.02|21.72|21.91|21.61|155
1642778700000|2022-01-21 15:25:00|22.01|21.71|22.09|21.79|22.12|21.82|21.98|21.68|155
1642779000000|2022-01-21 15:30:00|22.08|21.78|22.33|22.03|22.34|22.04|22.07|21.77|169
1642779300000|2022-01-21 15:35:00|22.32|22.02|22.33|22.03|22.4|22.1|22.32|22.02|172
1642779600000|2022-01-21 15:40:00|22.32|22.02|22.39|22.09|22.4|22.1|22.29|21.99|182
1642779900000|2022-01-21 15:45:00|22.4|22.1|22.46|22.16|22.46|22.16|22.38|22.08|130
1642780200000|2022-01-21 15:50:00|22.45|22.15|22.49|22.19|22.52|22.22|22.45|22.15|158
1642780500000|2022-01-21 15:55:00|22.48|22.18|22.42|22.12|22.5|22.2|22.39|22.09|117
1642780800000|2022-01-21 16:00:00|22.43|22.13|22.33|22.03|22.44|22.14|22.33|22.03|131
1642781100000|2022-01-21 16:05:00|22.32|22.02|22.45|22.15|22.47|22.17|22.32|22.02|111
1642781400000|2022-01-21 16:10:00|22.46|22.16|22.34|22.04|22.46|22.16|22.31|22.01|108
1642781700000|2022-01-21 16:15:00|22.35|22.05|22.38|22.08|22.39|22.09|22.3|22|86
1642782000000|2022-01-21 16:20:00|22.37|22.07|22.47|22.17|22.51|22.21|22.35|22.05|98
1642782300000|2022-01-21 16:25:00|22.46|22.16|22.46|22.16|22.48|22.18|22.41|22.11|98
1642782600000|2022-01-21 16:30:00|22.45|22.15|22.43|22.13|22.46|22.16|22.37|22.07|163
1642782900000|2022-01-21 16:35:00|22.44|22.14|22.37|22.07|22.46|22.16|22.35|22.05|114
1642783200000|2022-01-21 16:40:00|22.38|22.08|22.34|22.04|22.38|22.08|22.31|22.01|149
1642783500000|2022-01-21 16:45:00|22.33|22.03|22.24|21.94|22.34|22.04|22.23|21.93|132
1642783800000|2022-01-21 16:50:00|22.25|21.95|22.24|21.94|22.3|22|22.21|21.91|116
1642784100000|2022-01-21 16:55:00|22.23|21.93|22.28|21.98|22.3|22|22.21|21.91|124
1642784400000|2022-01-21 17:00:00|22.27|21.97|22.3|22|22.32|22.02|22.24|21.94|88
1642784700000|2022-01-21 17:05:00|22.29|21.99|22.24|21.94|22.3|22|22.22|21.92|119
1642785000000|2022-01-21 17:10:00|22.23|21.93|22.14|21.84|22.24|21.94|22.12|21.82|134
1642785300000|2022-01-21 17:15:00|22.15|21.85|22.17|21.87|22.17|21.87|22.11|21.81|96
1642785600000|2022-01-21 17:20:00|22.16|21.86|22.2|21.9|22.22|21.92|22.12|21.82|101
1642785900000|2022-01-21 17:25:00|22.21|21.91|22.18|21.88|22.25|21.95|22.17|21.87|90
1642786200000|2022-01-21 17:30:00|22.17|21.87|22.14|21.84|22.2|21.9|22.13|21.83|94
1642786500000|2022-01-21 17:35:00|22.15|21.85|22.04|21.74|22.19|21.89|22.03|21.73|115
1642786800000|2022-01-21 17:40:00|22.03|21.73|22.04|21.74|22.09|21.79|22.02|21.72|76
1642787100000|2022-01-21 17:45:00|22.03|21.73|22.01|21.71|22.06|21.76|21.99|21.69|70
1642787400000|2022-01-21 17:50:00|22|21.7|22.01|21.71|22.05|21.75|22|21.7|66
1642787700000|2022-01-21 17:55:00|22.02|21.72|22.04|21.74|22.06|21.76|21.96|21.66|111
1642788000000|2022-01-21 18:00:00|22.03|21.73|22.07|21.77|22.1|21.8|22.03|21.73|97
1642788300000|2022-01-21 18:05:00|22.08|21.78|22.13|21.83|22.15|21.85|22.07|21.77|67
1642788600000|2022-01-21 18:10:00|22.14|21.84|22.23|21.93|22.24|21.94|22.13|21.83|98
1642788900000|2022-01-21 18:15:00|22.22|21.92|22.03|21.73|22.24|21.94|22.03|21.73|126
1642789200000|2022-01-21 18:20:00|22.04|21.74|21.93|21.63|22.05|21.75|21.92|21.62|175
1642789500000|2022-01-21 18:25:00|21.94|21.64|22.01|21.71|22.02|21.72|21.9|21.6|102
1642789800000|2022-01-21 18:30:00|22|21.7|22.11|21.81|22.16|21.86|21.88|21.58|236
1642790100000|2022-01-21 18:35:00|22.12|21.82|22.2|21.9|22.23|21.93|22.11|21.81|149
1642790400000|2022-01-21 18:40:00|22.21|21.91|22.11|21.81|22.23|21.93|22.1|21.8|96
1642790700000|2022-01-21 18:45:00|22.1|21.8|22.02|21.72|22.12|21.82|21.97|21.67|131
1642791000000|2022-01-21 18:50:00|22.03|21.73|22.11|21.81|22.13|21.83|22.02|21.72|146
1642791300000|2022-01-21 18:55:00|22.1|21.8|21.99|21.69|22.12|21.82|21.99|21.69|133
1642791600000|2022-01-21 19:00:00|22|21.7|22.05|21.75|22.07|21.77|21.98|21.68|115
1642791900000|2022-01-21 19:05:00|22.06|21.76|21.98|21.68|22.09|21.79|21.98|21.68|125
1642792200000|2022-01-21 19:10:00|21.99|21.69|22.05|21.75|22.05|21.75|21.96|21.66|99
1642792500000|2022-01-21 19:15:00|22.06|21.76|22.1|21.8|22.11|21.81|22.05|21.75|87
1642792800000|2022-01-21 19:20:00|22.09|21.79|22.15|21.85|22.16|21.86|22.07|21.77|93
1642793100000|2022-01-21 19:25:00|22.14|21.84|21.99|21.69|22.14|21.84|21.96|21.66|112
1642793400000|2022-01-21 19:30:00|21.98|21.68|21.96|21.66|21.99|21.69|21.93|21.63|144
1642793700000|2022-01-21 19:35:00|21.95|21.65|22.06|21.76|22.07|21.77|21.92|21.62|134
1642794000000|2022-01-21 19:40:00|22.07|21.77|22.01|21.71|22.09|21.79|21.99|21.69|94
1642794300000|2022-01-21 19:45:00|22.02|21.72|22.08|21.78|22.09|21.79|21.99|21.69|106
1642794600000|2022-01-21 19:50:00|22.09|21.79|21.93|21.63|22.09|21.79|21.9|21.6|145
1642794900000|2022-01-21 19:55:00|21.92|21.62|21.83|21.53|21.94|21.64|21.82|21.52|154
1642795200000|2022-01-21 20:00:00|21.84|21.54|21.92|21.62|21.99|21.69|21.83|21.53|148
1642795500000|2022-01-21 20:05:00|21.93|21.63|21.77|21.47|21.94|21.64|21.73|21.43|195
1642795800000|2022-01-21 20:10:00|21.76|21.46|21.53|21.23|21.79|21.49|21.48|21.18|233
1642796100000|2022-01-21 20:15:00|21.52|21.22|21.76|21.46|21.82|21.52|21.45|21.15|334
1642796400000|2022-01-21 20:20:00|21.75|21.45|21.71|21.41|21.75|21.45|21.63|21.33|289
1642796700000|2022-01-21 20:25:00|21.7|21.4|21.52|21.22|21.72|21.42|21.51|21.21|200
1642797000000|2022-01-21 20:30:00|21.53|21.23|21.67|21.37|21.72|21.42|21.52|21.22|201
1642797300000|2022-01-21 20:35:00|21.66|21.36|21.76|21.46|21.76|21.46|21.64|21.34|152
1642797600000|2022-01-21 20:40:00|21.75|21.45|21.82|21.52|21.9|21.6|21.74|21.44|179
1642797900000|2022-01-21 20:45:00|21.83|21.53|21.75|21.45|21.84|21.54|21.72|21.42|194
1642798200000|2022-01-21 20:50:00|21.74|21.44|21.57|21.27|21.75|21.45|21.55|21.25|170
1642798500000|2022-01-21 20:55:00|21.56|21.26|21.84|21.54|21.89|21.59|21.56|21.26|193
1642798800000|2022-01-21 21:00:00|21.85|21.55|21.91|21.61|22|21.7|21.84|21.54|177
1642799100000|2022-01-21 21:05:00|21.92|21.62|21.95|21.65|21.99|21.69|21.89|21.59|115
1642799400000|2022-01-21 21:10:00|21.94|21.64|21.82|21.52|21.95|21.65|21.8|21.5|97
1642799700000|2022-01-21 21:15:00|21.81|21.51|21.72|21.42|21.86|21.56|21.69|21.39|106
1642800000000|2022-01-21 21:20:00|21.73|21.43|21.67|21.37|21.73|21.43|21.67|21.37|109
1642800300000|2022-01-21 21:25:00|21.66|21.36|21.63|21.33|21.7|21.4|21.61|21.31|125
1642800600000|2022-01-21 21:30:00|21.62|21.32|21.09|20.79|21.68|21.38|21.06|20.76|241
1642800900000|2022-01-21 21:35:00|21.1|20.8|20.79|20.49|21.24|20.94|20.78|20.48|275
1642801200000|2022-01-21 21:40:00|20.8|20.5|20.8|20.5|20.94|20.64|20.78|20.48|350
1642801500000|2022-01-21 21:45:00|20.81|20.51|20.39|20.09|20.81|20.51|20.31|20.01|338
1642801800000|2022-01-21 21:50:00|20.38|20.08|20.8|20.5|20.86|20.56|20.18|19.88|362
1642802100000|2022-01-21 21:55:00|20.79|20.49|20.71|20.41|20.85|20.55|20.65|20.35|286
1642838400000|2022-01-22 08:00:00|18.65|18.35|19.05|18.75|19.05|18.75|18.63|18.33|195
1642838700000|2022-01-22 08:05:00|19.04|18.74|19.12|18.82|19.14|18.84|19.01|18.71|170
1642839000000|2022-01-22 08:10:00|19.11|18.81|19|18.7|19.13|18.83|18.97|18.67|159
1642839300000|2022-01-22 08:15:00|19.01|18.71|18.83|18.53|19.09|18.79|18.82|18.52|154
1642839600000|2022-01-22 08:20:00|18.82|18.52|18.85|18.55|18.9|18.6|18.81|18.51|179
1642839900000|2022-01-22 08:25:00|18.86|18.56|19.13|18.83|19.14|18.84|18.86|18.56|130
1642840200000|2022-01-22 08:30:00|19.12|18.82|19.04|18.74|19.2|18.9|19.03|18.73|145
1642840500000|2022-01-22 08:35:00|19.05|18.75|19.01|18.71|19.1|18.8|18.97|18.67|135
1642840800000|2022-01-22 08:40:00|19.02|18.72|18.88|18.58|19.02|18.72|18.85|18.55|142
1642841100000|2022-01-22 08:45:00|18.87|18.57|19.05|18.75|19.07|18.77|18.86|18.56|107
1642841400000|2022-01-22 08:50:00|19.06|18.76|18.86|18.56|19.08|18.78|18.84|18.54|134
1642841700000|2022-01-22 08:55:00|18.85|18.55|18.92|18.62|18.98|18.68|18.83|18.53|165
1642842000000|2022-01-22 09:00:00|18.93|18.63|19.1|18.8|19.1|18.8|18.91|18.61|134
1642842300000|2022-01-22 09:05:00|19.11|18.81|18.89|18.59|19.14|18.84|18.89|18.59|147
1642842600000|2022-01-22 09:10:00|18.88|18.58|18.91|18.61|18.93|18.63|18.77|18.47|160
1642842900000|2022-01-22 09:15:00|18.9|18.6|19.03|18.73|19.11|18.81|18.87|18.57|168
1642843200000|2022-01-22 09:20:00|19.02|18.72|18.89|18.59|19.04|18.74|18.86|18.56|168
1642843500000|2022-01-22 09:25:00|18.9|18.6|18.78|18.48|18.92|18.62|18.77|18.47|153
1642843800000|2022-01-22 09:30:00|18.79|18.49|18.67|18.37|18.87|18.57|18.63|18.33|201
1642844100000|2022-01-22 09:35:00|18.66|18.36|18.48|18.18|18.7|18.4|18.46|18.16|207
1642844400000|2022-01-22 09:40:00|18.47|18.17|18.34|18.04|18.5|18.2|18.27|17.97|215
1642844700000|2022-01-22 09:45:00|18.33|18.03|17.92|17.62|18.45|18.15|17.85|17.55|280
1642845000000|2022-01-22 09:50:00|17.93|17.63|18.02|17.72|18.3|18|17.93|17.63|292
1642845300000|2022-01-22 09:55:00|18.01|17.71|17.92|17.62|18.09|17.79|17.81|17.51|287
1642845600000|2022-01-22 10:00:00|17.91|17.61|17.64|17.34|18.05|17.75|17.59|17.29|343
1642845900000|2022-01-22 10:05:00|17.65|17.35|17.2|16.9|17.68|17.38|17.17|16.87|387
1642846200000|2022-01-22 10:10:00|17.21|16.91|17.43|17.13|17.44|17.14|16.98|16.68|373
1642846500000|2022-01-22 10:15:00|17.44|17.14|17.44|17.14|17.5|17.2|17.29|16.99|318
1642846800000|2022-01-22 10:20:00|17.43|17.13|17.86|17.56|17.86|17.56|17.42|17.12|298
1642847100000|2022-01-22 10:25:00|17.87|17.57|18.07|17.77|18.16|17.86|17.81|17.51|224
1642847400000|2022-01-22 10:30:00|18.06|17.76|18.64|18.34|18.68|18.38|18.05|17.75|306
1642847700000|2022-01-22 10:35:00|18.65|18.35|18.49|18.19|18.65|18.35|18.36|18.06|333
1642848000000|2022-01-22 10:40:00|18.48|18.18|18.44|18.14|18.48|18.18|18.36|18.06|238
1642848300000|2022-01-22 10:45:00|18.43|18.13|18.28|17.98|18.44|18.14|18.26|17.96|190
1642848600000|2022-01-22 10:50:00|18.27|17.97|18.3|18|18.31|18.01|18.09|17.79|267
1642848900000|2022-01-22 10:55:00|18.29|17.99|18.48|18.18|18.48|18.18|18.24|17.94|182
1642849200000|2022-01-22 11:00:00|18.47|18.17|18.62|18.32|18.64|18.34|18.35|18.05|220
1642849500000|2022-01-22 11:05:00|18.61|18.31|18.43|18.13|18.63|18.33|18.42|18.12|143
1642849800000|2022-01-22 11:10:00|18.42|18.12|18.32|18.02|18.46|18.16|18.32|18.02|123
1642850100000|2022-01-22 11:15:00|18.33|18.03|18.35|18.05|18.42|18.12|18.33|18.03|155
1642850400000|2022-01-22 11:20:00|18.34|18.04|18.43|18.13|18.47|18.17|18.34|18.04|106
1642850700000|2022-01-22 11:25:00|18.44|18.14|18.47|18.17|18.47|18.17|18.39|18.09|106
1642851000000|2022-01-22 11:30:00|18.46|18.16|18.37|18.07|18.52|18.22|18.37|18.07|120
1642851300000|2022-01-22 11:35:00|18.38|18.08|18.37|18.07|18.39|18.09|18.3|18|137
1642851600000|2022-01-22 11:40:00|18.38|18.08|18.18|17.88|18.38|18.08|18.14|17.84|167
1642851900000|2022-01-22 11:45:00|18.19|17.89|18.12|17.82|18.19|17.89|18.02|17.72|207
1642852200000|2022-01-22 11:50:00|18.13|17.83|18.3|18|18.34|18.04|18.07|17.77|193
1642852500000|2022-01-22 11:55:00|18.31|18.01|18.55|18.25|18.56|18.26|18.27|17.97|203
1642852800000|2022-01-22 12:00:00|18.54|18.24|18.65|18.35|18.65|18.35|18.48|18.18|129
1642853100000|2022-01-22 12:05:00|18.66|18.36|18.54|18.24|18.66|18.36|18.53|18.23|126
1642853400000|2022-01-22 12:10:00|18.55|18.25|18.7|18.4|18.73|18.43|18.52|18.22|190
1642853700000|2022-01-22 12:15:00|18.69|18.39|18.85|18.55|18.92|18.62|18.67|18.37|172
1642854000000|2022-01-22 12:20:00|18.84|18.54|18.79|18.49|18.88|18.58|18.78|18.48|168
1642854300000|2022-01-22 12:25:00|18.78|18.48|18.72|18.42|18.81|18.51|18.68|18.38|122
1642854600000|2022-01-22 12:30:00|18.71|18.41|18.81|18.51|18.81|18.51|18.71|18.41|101
1642854900000|2022-01-22 12:35:00|18.82|18.52|18.89|18.59|18.92|18.62|18.77|18.47|123
1642855200000|2022-01-22 12:40:00|18.9|18.6|18.86|18.56|18.9|18.6|18.81|18.51|137
1642855500000|2022-01-22 12:45:00|18.85|18.55|18.98|18.68|19.02|18.72|18.85|18.55|141
1642855800000|2022-01-22 12:50:00|18.99|18.69|19.1|18.8|19.1|18.8|18.94|18.64|125
1642856100000|2022-01-22 12:55:00|19.09|18.79|19.1|18.8|19.11|18.81|19.03|18.73|110
1642856400000|2022-01-22 13:00:00|19.09|18.79|19.02|18.72|19.09|18.79|18.97|18.67|122
1642856700000|2022-01-22 13:05:00|19.03|18.73|19.08|18.78|19.11|18.81|18.99|18.69|84
1642857000000|2022-01-22 13:10:00|19.09|18.79|19.27|18.97|19.28|18.98|19.08|18.78|107
1642857300000|2022-01-22 13:15:00|19.26|18.96|19.46|19.16|19.55|19.25|19.23|18.93|203
1642857600000|2022-01-22 13:20:00|19.47|19.17|19.43|19.13|19.49|19.19|19.39|19.09|155
1642857900000|2022-01-22 13:25:00|19.44|19.14|19.29|18.99|19.46|19.16|19.28|18.98|116
1642858200000|2022-01-22 13:30:00|19.28|18.98|19.27|18.97|19.29|18.99|19.21|18.91|114
1642858500000|2022-01-22 13:35:00|19.26|18.96|19.19|18.89|19.27|18.97|19.13|18.83|96
1642858800000|2022-01-22 13:40:00|19.18|18.88|19.16|18.86|19.19|18.89|19.13|18.83|97
1642859100000|2022-01-22 13:45:00|19.15|18.85|19.17|18.87|19.19|18.89|19.05|18.75|117
1642859400000|2022-01-22 13:50:00|19.16|18.86|19.07|18.77|19.19|18.89|19.03|18.73|125
1642859700000|2022-01-22 13:55:00|19.06|18.76|19.09|18.79|19.12|18.82|19.05|18.75|68
1642860000000|2022-01-22 14:00:00|19.1|18.8|19.02|18.72|19.11|18.81|18.99|18.69|120
1642860300000|2022-01-22 14:05:00|19.01|18.71|19|18.7|19.03|18.73|18.98|18.68|104
1642860600000|2022-01-22 14:10:00|18.99|18.69|18.91|18.61|19.05|18.75|18.9|18.6|89
1642860900000|2022-01-22 14:15:00|18.9|18.6|18.99|18.69|18.99|18.69|18.9|18.6|124
1642861200000|2022-01-22 14:20:00|18.98|18.68|19.05|18.75|19.07|18.77|18.97|18.67|88
1642861500000|2022-01-22 14:25:00|19.04|18.74|19.02|18.72|19.07|18.77|19|18.7|83
1642861800000|2022-01-22 14:30:00|19.01|18.71|18.95|18.65|19.03|18.73|18.9|18.6|115
1642862100000|2022-01-22 14:35:00|18.94|18.64|18.99|18.69|19.02|18.72|18.94|18.64|94
1642862400000|2022-01-22 14:40:00|19|18.7|18.99|18.69|19.06|18.76|18.96|18.66|132
1642862700000|2022-01-22 14:45:00|19|18.7|18.99|18.69|19.07|18.77|18.97|18.67|111
1642863000000|2022-01-22 14:50:00|18.98|18.68|18.85|18.55|18.98|18.68|18.85|18.55|122
1642863300000|2022-01-22 14:55:00|18.84|18.54|18.73|18.43|18.84|18.54|18.7|18.4|149
1642863600000|2022-01-22 15:00:00|18.74|18.44|18.79|18.49|18.81|18.51|18.73|18.43|146
1642863900000|2022-01-22 15:05:00|18.8|18.5|18.75|18.45|18.82|18.52|18.74|18.44|134
1642864200000|2022-01-22 15:10:00|18.76|18.46|18.72|18.42|18.81|18.51|18.71|18.41|105
1642864500000|2022-01-22 15:15:00|18.71|18.41|18.64|18.34|18.83|18.53|18.63|18.33|185
1642864800000|2022-01-22 15:20:00|18.65|18.35|18.66|18.36|18.69|18.39|18.61|18.31|118
1642865100000|2022-01-22 15:25:00|18.65|18.35|18.6|18.3|18.72|18.42|18.59|18.29|118
1642865400000|2022-01-22 15:30:00|18.61|18.31|18.63|18.33|18.63|18.33|18.55|18.25|113
1642865700000|2022-01-22 15:35:00|18.64|18.34|18.59|18.29|18.69|18.39|18.57|18.27|129
1642866000000|2022-01-22 15:40:00|18.58|18.28|18.61|18.31|18.62|18.32|18.56|18.26|116
1642866300000|2022-01-22 15:45:00|18.62|18.32|18.43|18.13|18.62|18.32|18.4|18.1|162
1642866600000|2022-01-22 15:50:00|18.42|18.12|18.46|18.16|18.52|18.22|18.42|18.12|151
1642866900000|2022-01-22 15:55:00|18.47|18.17|18.43|18.13|18.54|18.24|18.42|18.12|129
1642867200000|2022-01-22 16:00:00|18.44|18.14|18.28|17.98|18.49|18.19|18.28|17.98|193
1642867500000|2022-01-22 16:05:00|18.27|17.97|18.66|18.36|18.68|18.38|18.27|17.97|204
1642867800000|2022-01-22 16:10:00|18.67|18.37|18.94|18.64|18.99|18.69|18.63|18.33|235
1642868100000|2022-01-22 16:15:00|18.93|18.63|18.95|18.65|19.1|18.8|18.86|18.56|207
1642868400000|2022-01-22 16:20:00|18.94|18.64|19.08|18.78|19.09|18.79|18.94|18.64|221
1642868700000|2022-01-22 16:25:00|19.07|18.77|19.06|18.76|19.23|18.93|19.05|18.75|207
1642869000000|2022-01-22 16:30:00|19.07|18.77|19.25|18.95|19.3|19|19.06|18.76|149
1642869300000|2022-01-22 16:35:00|19.24|18.94|19.25|18.95|19.28|18.98|19.18|18.88|182
1642869600000|2022-01-22 16:40:00|19.26|18.96|19.29|18.99|19.29|18.99|19.22|18.92|114
1642869900000|2022-01-22 16:45:00|19.28|18.98|19.14|18.84|19.31|19.01|19.13|18.83|105
1642870200000|2022-01-22 16:50:00|19.15|18.85|19.08|18.78|19.15|18.85|18.98|18.68|183
1642870500000|2022-01-22 16:55:00|19.07|18.77|19.15|18.85|19.17|18.87|19.07|18.77|161
1642870800000|2022-01-22 17:00:00|19.14|18.84|19.32|19.02|19.34|19.04|19.12|18.82|115
1642871100000|2022-01-22 17:05:00|19.31|19.01|19.23|18.93|19.35|19.05|19.2|18.9|105
1642871400000|2022-01-22 17:10:00|19.24|18.94|18.94|18.64|19.24|18.94|18.87|18.57|168
1642871700000|2022-01-22 17:15:00|18.95|18.65|19|18.7|19.05|18.75|18.92|18.62|165
1642872000000|2022-01-22 17:20:00|18.99|18.69|18.84|18.54|19|18.7|18.81|18.51|132
1642872300000|2022-01-22 17:25:00|18.83|18.53|18.72|18.42|18.89|18.59|18.69|18.39|162
1642872600000|2022-01-22 17:30:00|18.73|18.43|18.78|18.48|18.86|18.56|18.72|18.42|159
1642872900000|2022-01-22 17:35:00|18.77|18.47|18.8|18.5|18.88|18.58|18.77|18.47|160
1642873200000|2022-01-22 17:40:00|18.79|18.49|18.83|18.53|18.87|18.57|18.73|18.43|139
1642873500000|2022-01-22 17:45:00|18.82|18.52|18.86|18.56|18.94|18.64|18.82|18.52|127
1642873800000|2022-01-22 17:50:00|18.87|18.57|18.71|18.41|18.89|18.59|18.68|18.38|160
1642874100000|2022-01-22 17:55:00|18.72|18.42|18.75|18.45|18.77|18.47|18.67|18.37|152
1642874400000|2022-01-22 18:00:00|18.76|18.46|18.65|18.35|18.78|18.48|18.55|18.25|203
1642874700000|2022-01-22 18:05:00|18.66|18.36|18.62|18.32|18.71|18.41|18.54|18.24|201
1642875000000|2022-01-22 18:10:00|18.63|18.33|18.68|18.38|18.68|18.38|18.56|18.26|164
1642875300000|2022-01-22 18:15:00|18.67|18.37|18.98|18.68|19.07|18.77|18.66|18.36|267
1642875600000|2022-01-22 18:20:00|18.97|18.67|18.85|18.55|19|18.7|18.83|18.53|191
1642875900000|2022-01-22 18:25:00|18.84|18.54|18.7|18.4|18.88|18.58|18.68|18.38|170
1642876200000|2022-01-22 18:30:00|18.69|18.39|18.6|18.3|18.71|18.41|18.56|18.26|209
1642876500000|2022-01-22 18:35:00|18.61|18.31|18.52|18.22|18.66|18.36|18.52|18.22|165
1642876800000|2022-01-22 18:40:00|18.53|18.23|18.57|18.27|18.59|18.29|18.51|18.21|121
1642877100000|2022-01-22 18:45:00|18.58|18.28|18.8|18.5|18.87|18.57|18.58|18.28|216
1642877400000|2022-01-22 18:50:00|18.79|18.49|18.77|18.47|18.79|18.49|18.71|18.41|123
1642877700000|2022-01-22 18:55:00|18.78|18.48|18.61|18.31|18.79|18.49|18.59|18.29|154
1642878000000|2022-01-22 19:00:00|18.62|18.32|18.91|18.61|18.91|18.61|18.62|18.32|192
1642878300000|2022-01-22 19:05:00|18.9|18.6|18.79|18.49|18.9|18.6|18.79|18.49|175
1642878600000|2022-01-22 19:10:00|18.78|18.48|18.79|18.49|18.83|18.53|18.67|18.37|162
1642878900000|2022-01-22 19:15:00|18.8|18.5|18.63|18.33|18.85|18.55|18.63|18.33|125
1642879200000|2022-01-22 19:20:00|18.62|18.32|18.48|18.18|18.64|18.34|18.48|18.18|165
1642879500000|2022-01-22 19:25:00|18.49|18.19|18.57|18.27|18.62|18.32|18.46|18.16|137
1642879800000|2022-01-22 19:30:00|18.58|18.28|18.74|18.44|18.77|18.47|18.57|18.27|123
1642880100000|2022-01-22 19:35:00|18.75|18.45|18.78|18.48|18.82|18.52|18.74|18.44|130
1642880400000|2022-01-22 19:40:00|18.77|18.47|18.81|18.51|18.84|18.54|18.63|18.33|234
1642880700000|2022-01-22 19:45:00|18.8|18.5|19.18|18.88|19.19|18.89|18.78|18.48|170
1642881000000|2022-01-22 19:50:00|19.19|18.89|19|18.7|19.19|18.89|18.99|18.69|182
1642881300000|2022-01-22 19:55:00|19.01|18.71|18.93|18.63|19.01|18.71|18.87|18.57|161
1642881600000|2022-01-22 20:00:00|18.92|18.62|18.85|18.55|18.97|18.67|18.83|18.53|149
1642881900000|2022-01-22 20:05:00|18.84|18.54|19.24|18.94|19.24|18.94|18.84|18.54|148
1642882200000|2022-01-22 20:10:00|19.23|18.93|19.58|19.28|19.65|19.35|19.17|18.87|286
1642882500000|2022-01-22 20:15:00|19.59|19.29|19.59|19.29|19.71|19.41|19.5|19.2|234
1642882800000|2022-01-22 20:20:00|19.58|19.28|19.25|18.95|19.61|19.31|19.23|18.93|194
1642883100000|2022-01-22 20:25:00|19.26|18.96|19.24|18.94|19.36|19.06|19.23|18.93|212
1642883400000|2022-01-22 20:30:00|19.25|18.95|19.38|19.08|19.42|19.12|19.25|18.95|170
1642883700000|2022-01-22 20:35:00|19.37|19.07|19.36|19.06|19.41|19.11|19.29|18.99|188
1642884000000|2022-01-22 20:40:00|19.35|19.05|19.17|18.87|19.38|19.08|19.17|18.87|171
1642884300000|2022-01-22 20:45:00|19.18|18.88|19.25|18.95|19.3|19|19.02|18.72|224
1642884600000|2022-01-22 20:50:00|19.24|18.94|19.33|19.03|19.36|19.06|19.24|18.94|146
1642884900000|2022-01-22 20:55:00|19.32|19.02|19.44|19.14|19.55|19.25|19.28|18.98|175
1642885200000|2022-01-22 21:00:00|19.43|19.13|19.49|19.19|19.49|19.19|19.36|19.06|187
1642885500000|2022-01-22 21:05:00|19.48|19.18|19.44|19.14|19.49|19.19|19.43|19.13|133
1642885800000|2022-01-22 21:10:00|19.43|19.13|19.37|19.07|19.47|19.17|19.36|19.06|111
1642886100000|2022-01-22 21:15:00|19.36|19.06|19.49|19.19|19.57|19.27|19.34|19.04|169
1642886400000|2022-01-22 21:20:00|19.5|19.2|19.56|19.26|19.56|19.26|19.49|19.19|143
1642886700000|2022-01-22 21:25:00|19.57|19.27|19.47|19.17|19.58|19.28|19.46|19.16|121
1642887000000|2022-01-22 21:30:00|19.46|19.16|19.55|19.25|19.58|19.28|19.4|19.1|124
1642887300000|2022-01-22 21:35:00|19.56|19.26|19.58|19.28|19.59|19.29|19.47|19.17|129
1642887600000|2022-01-22 21:40:00|19.57|19.27|19.6|19.3|19.63|19.33|19.55|19.25|170
1642887900000|2022-01-22 21:45:00|19.59|19.29|19.54|19.24|19.62|19.32|19.52|19.22|126
1642888200000|2022-01-22 21:50:00|19.53|19.23|19.56|19.26|19.56|19.26|19.47|19.17|100
1642888500000|2022-01-22 21:55:00|19.55|19.25|19.58|19.28|19.73|19.43|19.53|19.23|167
1642888800000|2022-01-22 22:00:00|19.57|19.27|19.52|19.22|19.58|19.28|19.49|19.19|137
1642889100000|2022-01-22 22:05:00|19.53|19.23|19.46|19.16|19.56|19.26|19.42|19.12|164
1642889400000|2022-01-22 22:10:00|19.45|19.15|19.47|19.17|19.51|19.21|19.41|19.11|123
1642889700000|2022-01-22 22:15:00|19.48|19.18|19.44|19.14|19.5|19.2|19.41|19.11|121
1642890000000|2022-01-22 22:20:00|19.45|19.15|19.44|19.14|19.48|19.18|19.39|19.09|88
1642890300000|2022-01-22 22:25:00|19.43|19.13|19.35|19.05|19.44|19.14|19.35|19.05|59
1642890600000|2022-01-22 22:30:00|19.34|19.04|19.29|18.99|19.34|19.04|19.25|18.95|58
1642890900000|2022-01-22 22:35:00|19.3|19|19.23|18.93|19.3|19|19.22|18.92|42
1642891200000|2022-01-22 22:40:00|19.24|18.94|19.28|18.98|19.28|18.98|19.23|18.93|51
1642891500000|2022-01-22 22:45:00|19.27|18.97|19.12|18.82|19.28|18.98|19.12|18.82|122
1642891800000|2022-01-22 22:50:00|19.13|18.83|19.22|18.92|19.23|18.93|19.12|18.82|72
1642892100000|2022-01-22 22:55:00|19.21|18.91|19.18|18.88|19.21|18.91|19.18|18.88|50
1642892400000|2022-01-22 23:00:00|19.19|18.89|19.21|18.91|19.22|18.92|19.17|18.87|57
1642892700000|2022-01-22 23:05:00|19.2|18.9|19.18|18.88|19.21|18.91|19.18|18.88|59
1642893000000|2022-01-22 23:10:00|19.17|18.87|19.32|19.02|19.34|19.04|19.17|18.87|139
1642893300000|2022-01-22 23:15:00|19.31|19.01|19.3|19|19.35|19.05|19.28|18.98|97
1642893600000|2022-01-22 23:20:00|19.31|19.01|19.34|19.04|19.42|19.12|19.27|18.97|89
1642893900000|2022-01-22 23:25:00|19.33|19.03|19.44|19.14|19.44|19.14|19.33|19.03|74
1642894200000|2022-01-22 23:30:00|19.45|19.15|19.38|19.08|19.45|19.15|19.38|19.08|72
1642894500000|2022-01-22 23:35:00|19.37|19.07|19.34|19.04|19.38|19.08|19.33|19.03|80
1642894800000|2022-01-22 23:40:00|19.35|19.05|19.27|18.97|19.38|19.08|19.27|18.97|65
1642895100000|2022-01-22 23:45:00|19.28|18.98|19.38|19.08|19.39|19.09|19.26|18.96|55
1642895400000|2022-01-22 23:50:00|19.37|19.07|19.34|19.04|19.38|19.08|19.3|19|60
1642895700000|2022-01-22 23:55:00|19.35|19.05|19.37|19.07|19.37|19.07|19.31|19.01|111
1642896000000|2022-01-23 00:00:00|19.36|19.06|19.24|18.94|19.39|19.09|19.24|18.94|121
1642896300000|2022-01-23 00:05:00|19.25|18.95|19.44|19.14|19.45|19.15|19.24|18.94|125
1642896600000|2022-01-23 00:10:00|19.45|19.15|19.48|19.18|19.6|19.3|19.45|19.15|137
1642896900000|2022-01-23 00:15:00|19.47|19.17|19.41|19.11|19.48|19.18|19.4|19.1|71
1642897200000|2022-01-23 00:20:00|19.42|19.12|19.67|19.37|19.68|19.38|19.42|19.12|150
1642897500000|2022-01-23 00:25:00|19.66|19.36|19.69|19.39|19.74|19.44|19.65|19.35|110
1642897800000|2022-01-23 00:30:00|19.68|19.38|19.65|19.35|19.77|19.47|19.64|19.34|106
1642898100000|2022-01-23 00:35:00|19.66|19.36|19.71|19.41|19.71|19.41|19.61|19.31|78
1642898400000|2022-01-23 00:40:00|19.7|19.4|19.61|19.31|19.71|19.41|19.6|19.3|88
1642898700000|2022-01-23 00:45:00|19.6|19.3|19.63|19.33|19.65|19.35|19.59|19.29|72
1642899000000|2022-01-23 00:50:00|19.64|19.34|19.71|19.41|19.72|19.42|19.61|19.31|72
1642899300000|2022-01-23 00:55:00|19.72|19.42|19.74|19.44|19.75|19.45|19.69|19.39|91
1642899600000|2022-01-23 01:00:00|19.73|19.43|19.74|19.44|19.74|19.44|19.66|19.36|86
1642899900000|2022-01-23 01:05:00|19.75|19.45|19.65|19.35|19.75|19.45|19.62|19.32|64
1642900200000|2022-01-23 01:10:00|19.66|19.36|19.63|19.33|19.67|19.37|19.61|19.31|104
1642900500000|2022-01-23 01:15:00|19.62|19.32|19.6|19.3|19.63|19.33|19.57|19.27|79
1642900800000|2022-01-23 01:20:00|19.59|19.29|19.7|19.4|19.7|19.4|19.59|19.29|68
1642901100000|2022-01-23 01:25:00|19.69|19.39|19.72|19.42|19.73|19.43|19.68|19.38|68
1642901400000|2022-01-23 01:30:00|19.71|19.41|19.75|19.45|19.79|19.49|19.69|19.39|95
1642901700000|2022-01-23 01:35:00|19.74|19.44|19.64|19.34|19.75|19.45|19.64|19.34|77
1642902000000|2022-01-23 01:40:00|19.65|19.35|19.65|19.35|19.68|19.38|19.63|19.33|63
1642902300000|2022-01-23 01:45:00|19.64|19.34|19.63|19.33|19.67|19.37|19.62|19.32|68
1642902600000|2022-01-23 01:50:00|19.62|19.32|19.62|19.32|19.64|19.34|19.61|19.31|59
1642902900000|2022-01-23 01:55:00|19.63|19.33|19.59|19.29|19.65|19.35|19.57|19.27|65
1642903200000|2022-01-23 02:00:00|19.58|19.28|19.61|19.31|19.62|19.32|19.55|19.25|48
1642903500000|2022-01-23 02:05:00|19.6|19.3|19.52|19.22|19.6|19.3|19.49|19.19|103
1642903800000|2022-01-23 02:10:00|19.51|19.21|19.42|19.12|19.52|19.22|19.4|19.1|100
1642904100000|2022-01-23 02:15:00|19.43|19.13|19.4|19.1|19.47|19.17|19.39|19.09|64
1642904400000|2022-01-23 02:20:00|19.41|19.11|19.39|19.09|19.43|19.13|19.36|19.06|69
1642904700000|2022-01-23 02:25:00|19.38|19.08|19.39|19.09|19.41|19.11|19.36|19.06|52
1642905000000|2022-01-23 02:30:00|19.4|19.1|19.44|19.14|19.46|19.16|19.4|19.1|67
1642905300000|2022-01-23 02:35:00|19.45|19.15|19.42|19.12|19.46|19.16|19.39|19.09|50
1642905600000|2022-01-23 02:40:00|19.43|19.13|19.25|18.95|19.43|19.13|19.24|18.94|73
1642905900000|2022-01-23 02:45:00|19.26|18.96|19.06|18.76|19.29|18.99|19.06|18.76|107
1642906200000|2022-01-23 02:50:00|19.07|18.77|19.05|18.75|19.13|18.83|19.05|18.75|75
1642906500000|2022-01-23 02:55:00|19.04|18.74|18.99|18.69|19.05|18.75|18.95|18.65|124
1642906800000|2022-01-23 03:00:00|19|18.7|19.05|18.75|19.08|18.78|18.98|18.68|90
1642907100000|2022-01-23 03:05:00|19.06|18.76|19.05|18.75|19.08|18.78|19.02|18.72|80
1642907400000|2022-01-23 03:10:00|19.06|18.76|19|18.7|19.08|18.78|18.97|18.67|86
1642907700000|2022-01-23 03:15:00|19.01|18.71|19.04|18.74|19.07|18.77|19|18.7|74
1642908000000|2022-01-23 03:20:00|19.05|18.75|18.96|18.66|19.05|18.75|18.94|18.64|106
1642908300000|2022-01-23 03:25:00|18.95|18.65|19.01|18.71|19.01|18.71|18.95|18.65|83
1642908600000|2022-01-23 03:30:00|19|18.7|19.02|18.72|19.03|18.73|18.98|18.68|77
1642908900000|2022-01-23 03:35:00|19.03|18.73|19.06|18.76|19.07|18.77|19.02|18.72|56
1642909200000|2022-01-23 03:40:00|19.07|18.77|19.18|18.88|19.2|18.9|19.06|18.76|64
1642909500000|2022-01-23 03:45:00|19.19|18.89|19.2|18.9|19.23|18.93|19.15|18.85|79
1642909800000|2022-01-23 03:50:00|19.21|18.91|19.21|18.91|19.23|18.93|19.17|18.87|49
1642910100000|2022-01-23 03:55:00|19.22|18.92|19.2|18.9|19.23|18.93|19.18|18.88|55
1642910400000|2022-01-23 04:00:00|19.19|18.89|19.2|18.9|19.21|18.91|19.12|18.82|78
1642910700000|2022-01-23 04:05:00|19.21|18.91|19.23|18.93|19.23|18.93|19.13|18.83|98
1642911000000|2022-01-23 04:10:00|19.24|18.94|19.35|19.05|19.36|19.06|19.24|18.94|82
1642911300000|2022-01-23 04:15:00|19.36|19.06|19.35|19.05|19.38|19.08|19.32|19.02|68
1642911600000|2022-01-23 04:20:00|19.34|19.04|19.37|19.07|19.38|19.08|19.32|19.02|60
1642911900000|2022-01-23 04:25:00|19.38|19.08|19.38|19.08|19.39|19.09|19.32|19.02|77
1642912200000|2022-01-23 04:30:00|19.37|19.07|19.89|19.59|19.95|19.65|19.37|19.07|175
1642912500000|2022-01-23 04:35:00|19.9|19.6|19.71|19.41|19.91|19.61|19.7|19.4|113
1642912800000|2022-01-23 04:40:00|19.72|19.42|19.61|19.31|19.74|19.44|19.6|19.3|112
1642913100000|2022-01-23 04:45:00|19.6|19.3|19.41|19.11|19.6|19.3|19.33|19.03|130
1642913400000|2022-01-23 04:50:00|19.4|19.1|19.39|19.09|19.42|19.12|19.36|19.06|100
1642913700000|2022-01-23 04:55:00|19.4|19.1|19.39|19.09|19.41|19.11|19.39|19.09|36
1642914000000|2022-01-23 05:00:00|19.4|19.1|19.47|19.17|19.47|19.17|19.4|19.1|52
1642914300000|2022-01-23 05:05:00|19.46|19.16|19.43|19.13|19.51|19.21|19.43|19.13|72
1642914600000|2022-01-23 05:10:00|19.42|19.12|19.26|18.96|19.42|19.12|19.23|18.93|150
1642914900000|2022-01-23 05:15:00|19.25|18.95|19.33|19.03|19.33|19.03|19.24|18.94|105
1642915200000|2022-01-23 05:20:00|19.34|19.04|19.34|19.04|19.36|19.06|19.33|19.03|77
1642915500000|2022-01-23 05:25:00|19.33|19.03|19.38|19.08|19.4|19.1|19.33|19.03|53
1642915800000|2022-01-23 05:30:00|19.39|19.09|19.49|19.19|19.5|19.2|19.39|19.09|50
1642916100000|2022-01-23 05:35:00|19.5|19.2|19.52|19.22|19.57|19.27|19.47|19.17|83
1642916400000|2022-01-23 05:40:00|19.51|19.21|19.46|19.16|19.51|19.21|19.44|19.14|78
1642916700000|2022-01-23 05:45:00|19.45|19.15|19.62|19.32|19.63|19.33|19.38|19.08|90
1642917000000|2022-01-23 05:50:00|19.61|19.31|19.59|19.29|19.68|19.38|19.59|19.29|109
1642917300000|2022-01-23 05:55:00|19.58|19.28|19.76|19.46|19.8|19.5|19.57|19.27|134
1642917600000|2022-01-23 06:00:00|19.77|19.47|19.72|19.42|19.79|19.49|19.69|19.39|92
1642917900000|2022-01-23 06:05:00|19.71|19.41|19.65|19.35|19.73|19.43|19.64|19.34|53
1642918200000|2022-01-23 06:10:00|19.66|19.36|19.63|19.33|19.67|19.37|19.62|19.32|52
1642918500000|2022-01-23 06:15:00|19.64|19.34|19.66|19.36|19.77|19.47|19.64|19.34|109
1642918800000|2022-01-23 06:20:00|19.67|19.37|19.64|19.34|19.67|19.37|19.62|19.32|69
1642919100000|2022-01-23 06:25:00|19.65|19.35|19.65|19.35|19.67|19.37|19.62|19.32|79
1642919400000|2022-01-23 06:30:00|19.66|19.36|19.59|19.29|19.68|19.38|19.58|19.28|106
1642919700000|2022-01-23 06:35:00|19.6|19.3|19.56|19.26|19.61|19.31|19.51|19.21|81
1642920000000|2022-01-23 06:40:00|19.55|19.25|19.49|19.19|19.55|19.25|19.49|19.19|49
1642920300000|2022-01-23 06:45:00|19.5|19.2|19.49|19.19|19.51|19.21|19.46|19.16|46
1642920600000|2022-01-23 06:50:00|19.48|19.18|19.42|19.12|19.48|19.18|19.4|19.1|65
1642920900000|2022-01-23 06:55:00|19.43|19.13|19.5|19.2|19.5|19.2|19.42|19.12|42
1642921200000|2022-01-23 07:00:00|19.51|19.21|19.57|19.27|19.58|19.28|19.49|19.19|61
1642921500000|2022-01-23 07:05:00|19.56|19.26|19.65|19.35|19.67|19.37|19.56|19.26|53
1642921800000|2022-01-23 07:10:00|19.64|19.34|19.71|19.41|19.72|19.42|19.62|19.32|84
1642922100000|2022-01-23 07:15:00|19.72|19.42|19.69|19.39|19.73|19.43|19.68|19.38|88
1642922400000|2022-01-23 07:20:00|19.68|19.38|19.71|19.41|19.74|19.44|19.67|19.37|52
1642922700000|2022-01-23 07:25:00|19.72|19.42|19.74|19.44|19.75|19.45|19.68|19.38|73
1642923000000|2022-01-23 07:30:00|19.73|19.43|19.71|19.41|19.77|19.47|19.69|19.39|65
1642923300000|2022-01-23 07:35:00|19.72|19.42|19.73|19.43|19.75|19.45|19.7|19.4|56
1642923600000|2022-01-23 07:40:00|19.74|19.44|19.8|19.5|19.82|19.52|19.74|19.44|65
1642923900000|2022-01-23 07:45:00|19.81|19.51|19.73|19.43|19.81|19.51|19.72|19.42|43
1642924200000|2022-01-23 07:50:00|19.72|19.42|19.7|19.4|19.73|19.43|19.69|19.39|67
1642924500000|2022-01-23 07:55:00|19.71|19.41|19.7|19.4|19.71|19.41|19.68|19.38|70
1642924800000|2022-01-23 08:00:00|19.69|19.39|19.67|19.37|19.69|19.39|19.64|19.34|65
1642925100000|2022-01-23 08:05:00|19.68|19.38|19.64|19.34|19.68|19.38|19.63|19.33|43
1642925400000|2022-01-23 08:10:00|19.65|19.35|19.73|19.43|19.81|19.51|19.64|19.34|207
1642925700000|2022-01-23 08:15:00|19.74|19.44|19.75|19.45|19.78|19.48|19.71|19.41|89
1642926000000|2022-01-23 08:20:00|19.74|19.44|19.75|19.45|19.76|19.46|19.7|19.4|68
1642926300000|2022-01-23 08:25:00|19.76|19.46|19.66|19.36|19.77|19.47|19.64|19.34|117
1642926600000|2022-01-23 08:30:00|19.65|19.35|19.75|19.45|19.76|19.46|19.64|19.34|83
1642926900000|2022-01-23 08:35:00|19.77|19.47|19.78|19.48|19.82|19.52|19.77|19.47|80
1642927200000|2022-01-23 08:40:00|19.77|19.47|19.76|19.46|19.79|19.49|19.75|19.45|50
1642927500000|2022-01-23 08:45:00|19.75|19.45|19.71|19.41|19.78|19.48|19.7|19.4|85
1642927800000|2022-01-23 08:50:00|19.7|19.4|19.68|19.38|19.71|19.41|19.66|19.36|67
1642928100000|2022-01-23 08:55:00|19.69|19.39|19.81|19.51|19.81|19.51|19.69|19.39|45
1642928400000|2022-01-23 09:00:00|19.82|19.52|19.83|19.53|19.84|19.54|19.74|19.44|94
1642928700000|2022-01-23 09:05:00|19.82|19.52|19.88|19.58|19.88|19.58|19.81|19.51|69
1642929000000|2022-01-23 09:10:00|19.87|19.57|19.89|19.59|19.92|19.62|19.84|19.54|101
1642929300000|2022-01-23 09:15:00|19.9|19.6|19.86|19.56|19.91|19.61|19.86|19.56|51
1642929600000|2022-01-23 09:20:00|19.87|19.57|19.87|19.57|19.87|19.57|19.84|19.54|67
1642929900000|2022-01-23 09:25:00|19.88|19.58|19.94|19.64|19.95|19.65|19.87|19.57|99
1642930200000|2022-01-23 09:30:00|19.95|19.65|19.94|19.64|19.96|19.66|19.87|19.57|112
1642930500000|2022-01-23 09:35:00|19.95|19.65|19.87|19.57|19.96|19.66|19.85|19.55|98
1642930800000|2022-01-23 09:40:00|19.88|19.58|19.8|19.5|19.88|19.58|19.79|19.49|47
1642931100000|2022-01-23 09:45:00|19.81|19.51|19.81|19.51|19.83|19.53|19.77|19.47|86
1642931400000|2022-01-23 09:50:00|19.8|19.5|19.81|19.51|19.81|19.51|19.79|19.49|52
1642931700000|2022-01-23 09:55:00|19.8|19.5|19.79|19.49|19.81|19.51|19.77|19.47|36
1642932000000|2022-01-23 10:00:00|19.8|19.5|19.78|19.48|19.8|19.5|19.76|19.46|43
1642932300000|2022-01-23 10:05:00|19.77|19.47|19.73|19.43|19.77|19.47|19.69|19.39|94
1642932600000|2022-01-23 10:10:00|19.72|19.42|19.74|19.44|19.74|19.44|19.71|19.41|33
1642932900000|2022-01-23 10:15:00|19.73|19.43|19.71|19.41|19.74|19.44|19.69|19.39|79
1642933200000|2022-01-23 10:20:00|19.74|19.44|19.73|19.43|19.74|19.44|19.68|19.38|62
1642933500000|2022-01-23 10:25:00|19.72|19.42|19.78|19.48|19.8|19.5|19.71|19.41|67
1642933800000|2022-01-23 10:30:00|19.77|19.47|19.75|19.45|19.81|19.51|19.74|19.44|54
1642934100000|2022-01-23 10:35:00|19.76|19.46|19.76|19.46|19.77|19.47|19.74|19.44|39
1642934400000|2022-01-23 10:40:00|19.75|19.45|19.8|19.5|19.81|19.51|19.75|19.45|64
1642934700000|2022-01-23 10:45:00|19.81|19.51|19.77|19.47|19.82|19.52|19.75|19.45|53
1642935000000|2022-01-23 10:50:00|19.76|19.46|19.74|19.44|19.76|19.46|19.7|19.4|75
1642935300000|2022-01-23 10:55:00|19.75|19.45|19.81|19.51|19.82|19.52|19.74|19.44|59
1642935600000|2022-01-23 11:00:00|19.8|19.5|19.78|19.48|19.82|19.52|19.77|19.47|51
1642935900000|2022-01-23 11:05:00|19.77|19.47|19.82|19.52|19.82|19.52|19.76|19.46|48
1642936200000|2022-01-23 11:10:00|19.81|19.51|19.81|19.51|19.83|19.53|19.79|19.49|53
1642936500000|2022-01-23 11:15:00|19.82|19.52|19.7|19.4|19.82|19.52|19.7|19.4|53
1642936800000|2022-01-23 11:20:00|19.69|19.39|19.71|19.41|19.71|19.41|19.67|19.37|49
1642937100000|2022-01-23 11:25:00|19.7|19.4|19.7|19.4|19.71|19.41|19.68|19.38|21
1642937400000|2022-01-23 11:30:00|19.69|19.39|19.61|19.31|19.69|19.39|19.59|19.29|47
1642937700000|2022-01-23 11:35:00|19.62|19.32|19.62|19.32|19.67|19.37|19.59|19.29|85
1642938000000|2022-01-23 11:40:00|19.63|19.33|19.67|19.37|19.67|19.37|19.63|19.33|47
1642938300000|2022-01-23 11:45:00|19.66|19.36|19.67|19.37|19.73|19.43|19.65|19.35|46
1642938600000|2022-01-23 11:50:00|19.68|19.38|19.66|19.36|19.69|19.39|19.65|19.35|55
1642938900000|2022-01-23 11:55:00|19.65|19.35|19.64|19.34|19.66|19.36|19.63|19.33|56
1642939200000|2022-01-23 12:00:00|19.63|19.33|19.59|19.29|19.63|19.33|19.58|19.28|69
1642939500000|2022-01-23 12:05:00|19.6|19.3|19.55|19.25|19.6|19.3|19.54|19.24|68
1642939800000|2022-01-23 12:10:00|19.56|19.26|19.54|19.24|19.58|19.28|19.53|19.23|45
1642940100000|2022-01-23 12:15:00|19.55|19.25|19.52|19.22|19.57|19.27|19.52|19.22|38
1642940400000|2022-01-23 12:20:00|19.51|19.21|19.65|19.35|19.66|19.36|19.51|19.21|85
1642940700000|2022-01-23 12:25:00|19.64|19.34|19.6|19.3|19.65|19.35|19.59|19.29|65
1642941000000|2022-01-23 12:30:00|19.61|19.31|19.61|19.31|19.63|19.33|19.59|19.29|59
1642941300000|2022-01-23 12:35:00|19.6|19.3|19.61|19.31|19.63|19.33|19.59|19.29|68
1642941600000|2022-01-23 12:40:00|19.6|19.3|19.57|19.27|19.61|19.31|19.57|19.27|54
1642941900000|2022-01-23 12:45:00|19.58|19.28|19.58|19.28|19.59|19.29|19.55|19.25|39
1642942200000|2022-01-23 12:50:00|19.59|19.29|19.59|19.29|19.64|19.34|19.59|19.29|41
1642942500000|2022-01-23 12:55:00|19.6|19.3|19.65|19.35|19.67|19.37|19.59|19.29|26
1642942800000|2022-01-23 13:00:00|19.64|19.34|19.61|19.31|19.64|19.34|19.6|19.3|48
1642943100000|2022-01-23 13:05:00|19.62|19.32|19.57|19.27|19.62|19.32|19.56|19.26|52
1642943400000|2022-01-23 13:10:00|19.58|19.28|19.64|19.34|19.64|19.34|19.58|19.28|55
1642943700000|2022-01-23 13:15:00|19.65|19.35|19.63|19.33|19.66|19.36|19.62|19.32|59
1642944000000|2022-01-23 13:20:00|19.64|19.34|19.65|19.35|19.7|19.4|19.62|19.32|98
1642944300000|2022-01-23 13:25:00|19.66|19.36|19.71|19.41|19.73|19.43|19.66|19.36|48
1642944600000|2022-01-23 13:30:00|19.7|19.4|19.7|19.4|19.72|19.42|19.68|19.38|45
1642944900000|2022-01-23 13:35:00|19.71|19.41|19.69|19.39|19.73|19.43|19.69|19.39|43
1642945200000|2022-01-23 13:40:00|19.68|19.38|19.73|19.43|19.74|19.44|19.68|19.38|65
1642945500000|2022-01-23 13:45:00|19.74|19.44|19.76|19.46|19.78|19.48|19.73|19.43|94
1642945800000|2022-01-23 13:50:00|19.75|19.45|19.75|19.45|19.77|19.47|19.73|19.43|76
1642946100000|2022-01-23 13:55:00|19.76|19.46|19.86|19.56|19.9|19.6|19.75|19.45|117
1642946400000|2022-01-23 14:00:00|19.87|19.57|19.85|19.55|19.94|19.64|19.85|19.55|96
1642946700000|2022-01-23 14:05:00|19.86|19.56|19.78|19.48|19.87|19.57|19.77|19.47|71
1642947000000|2022-01-23 14:10:00|19.77|19.47|19.69|19.39|19.77|19.47|19.66|19.36|75
1642947300000|2022-01-23 14:15:00|19.7|19.4|19.53|19.23|19.7|19.4|19.5|19.2|148
1642947600000|2022-01-23 14:20:00|19.54|19.24|19.53|19.23|19.6|19.3|19.49|19.19|91
1642947900000|2022-01-23 14:25:00|19.52|19.22|19.59|19.29|19.59|19.29|19.49|19.19|95
1642948200000|2022-01-23 14:30:00|19.58|19.28|19.56|19.26|19.59|19.29|19.51|19.21|114
1642948500000|2022-01-23 14:35:00|19.57|19.27|19.71|19.41|19.76|19.46|19.56|19.26|129
1642948800000|2022-01-23 14:40:00|19.7|19.4|19.59|19.29|19.7|19.4|19.55|19.25|120
1642949100000|2022-01-23 14:45:00|19.6|19.3|19.26|18.96|19.62|19.32|19.17|18.87|152
1642949400000|2022-01-23 14:50:00|19.25|18.95|19.32|19.02|19.38|19.08|19.25|18.95|154
1642949700000|2022-01-23 14:55:00|19.31|19.01|19.76|19.46|19.88|19.58|19.3|19|225
1642950000000|2022-01-23 15:00:00|19.75|19.45|19.59|19.29|19.75|19.45|19.58|19.28|84
1642950300000|2022-01-23 15:05:00|19.58|19.28|19.52|19.22|19.64|19.34|19.52|19.22|89
1642950600000|2022-01-23 15:10:00|19.51|19.21|19.21|18.91|19.56|19.26|19.18|18.88|145
1642950900000|2022-01-23 15:15:00|19.22|18.92|19.32|19.02|19.35|19.05|19.22|18.92|150
1642951200000|2022-01-23 15:20:00|19.31|19.01|19.41|19.11|19.44|19.14|19.31|19.01|89
1642951500000|2022-01-23 15:25:00|19.42|19.12|19.4|19.1|19.43|19.13|19.36|19.06|109
1642951800000|2022-01-23 15:30:00|19.39|19.09|19.37|19.07|19.39|19.09|19.31|19.01|105
1642952100000|2022-01-23 15:35:00|19.38|19.08|19.35|19.05|19.4|19.1|19.33|19.03|82
1642952400000|2022-01-23 15:40:00|19.36|19.06|19.35|19.05|19.38|19.08|19.29|18.99|76
1642952700000|2022-01-23 15:45:00|19.34|19.04|19.29|18.99|19.34|19.04|19.27|18.97|72
1642953000000|2022-01-23 15:50:00|19.28|18.98|19.34|19.04|19.35|19.05|19.24|18.94|69
1642953300000|2022-01-23 15:55:00|19.35|19.05|19.78|19.48|19.88|19.58|19.35|19.05|157
1642953600000|2022-01-23 16:00:00|19.77|19.47|19.68|19.38|19.77|19.47|19.62|19.32|120
1642953900000|2022-01-23 16:05:00|19.69|19.39|19.67|19.37|19.71|19.41|19.59|19.29|141
1642954200000|2022-01-23 16:10:00|19.66|19.36|19.55|19.25|19.67|19.37|19.55|19.25|108
1642954500000|2022-01-23 16:15:00|19.56|19.26|19.59|19.29|19.61|19.31|19.54|19.24|69
1642954800000|2022-01-23 16:20:00|19.58|19.28|19.5|19.2|19.6|19.3|19.5|19.2|75
1642955100000|2022-01-23 16:25:00|19.49|19.19|19.31|19.01|19.49|19.19|19.31|19.01|115
1642955400000|2022-01-23 16:30:00|19.3|19|19.37|19.07|19.38|19.08|19.28|18.98|98
1642955700000|2022-01-23 16:35:00|19.36|19.06|19.47|19.17|19.54|19.24|19.36|19.06|121
1642956000000|2022-01-23 16:40:00|19.46|19.16|19.48|19.18|19.51|19.21|19.45|19.15|97
1642956300000|2022-01-23 16:45:00|19.49|19.19|19.56|19.26|19.6|19.3|19.48|19.18|108
1642956600000|2022-01-23 16:50:00|19.57|19.27|19.54|19.24|19.61|19.31|19.52|19.22|100
1642956900000|2022-01-23 16:55:00|19.55|19.25|19.49|19.19|19.56|19.26|19.46|19.16|99
1642957200000|2022-01-23 17:00:00|19.5|19.2|19.53|19.23|19.59|19.29|19.41|19.11|126
1642957500000|2022-01-23 17:05:00|19.54|19.24|19.53|19.23|19.56|19.26|19.51|19.21|92
1642957800000|2022-01-23 17:10:00|19.54|19.24|19.61|19.31|19.63|19.33|19.54|19.24|99
1642958100000|2022-01-23 17:15:00|19.6|19.3|19.54|19.24|19.6|19.3|19.52|19.22|103
1642958400000|2022-01-23 17:20:00|19.55|19.25|19.58|19.28|19.6|19.3|19.54|19.24|74
1642958700000|2022-01-23 17:25:00|19.57|19.27|19.58|19.28|19.6|19.3|19.55|19.25|55
1642959000000|2022-01-23 17:30:00|19.57|19.27|19.64|19.34|19.66|19.36|19.56|19.26|54
1642959300000|2022-01-23 17:35:00|19.63|19.33|19.65|19.35|19.66|19.36|19.59|19.29|57
1642959600000|2022-01-23 17:40:00|19.66|19.36|19.72|19.42|19.81|19.51|19.65|19.35|107
1642959900000|2022-01-23 17:45:00|19.73|19.43|19.75|19.45|19.77|19.47|19.7|19.4|89
1642960200000|2022-01-23 17:50:00|19.74|19.44|19.67|19.37|19.75|19.45|19.67|19.37|82
1642960500000|2022-01-23 17:55:00|19.66|19.36|19.63|19.33|19.67|19.37|19.6|19.3|70
1642960800000|2022-01-23 18:00:00|19.62|19.32|19.72|19.42|19.72|19.42|19.61|19.31|74
1642961100000|2022-01-23 18:05:00|19.71|19.41|19.53|19.23|19.73|19.43|19.53|19.23|99
1642961400000|2022-01-23 18:10:00|19.54|19.24|19.52|19.22|19.58|19.28|19.51|19.21|65
1642961700000|2022-01-23 18:15:00|19.53|19.23|19.45|19.15|19.57|19.27|19.44|19.14|125
1642962000000|2022-01-23 18:20:00|19.44|19.14|19.47|19.17|19.5|19.2|19.44|19.14|118
1642962300000|2022-01-23 18:25:00|19.46|19.16|19.47|19.17|19.47|19.17|19.33|19.03|141
1642962600000|2022-01-23 18:30:00|19.46|19.16|19.51|19.21|19.52|19.22|19.39|19.09|119
1642962900000|2022-01-23 18:35:00|19.5|19.2|19.51|19.21|19.52|19.22|19.46|19.16|74
1642963200000|2022-01-23 18:40:00|19.5|19.2|19.47|19.17|19.51|19.21|19.42|19.12|102
1642963500000|2022-01-23 18:45:00|19.48|19.18|19.34|19.04|19.5|19.2|19.33|19.03|119
1642963800000|2022-01-23 18:50:00|19.32|19.02|19.31|19.01|19.34|19.04|19.27|18.97|126
1642964100000|2022-01-23 18:55:00|19.3|19|19.35|19.05|19.39|19.09|19.27|18.97|102
1642964400000|2022-01-23 19:00:00|19.34|19.04|19.4|19.1|19.45|19.15|19.33|19.03|142
1642964700000|2022-01-23 19:05:00|19.41|19.11|19.31|19.01|19.42|19.12|19.31|19.01|111
1642965000000|2022-01-23 19:10:00|19.3|19|19.33|19.03|19.34|19.04|19.29|18.99|116
1642965300000|2022-01-23 19:15:00|19.32|19.02|19.29|18.99|19.33|19.03|19.21|18.91|137
1642965600000|2022-01-23 19:20:00|19.3|19|19.36|19.06|19.39|19.09|19.28|18.98|115
1642965900000|2022-01-23 19:25:00|19.35|19.05|19.44|19.14|19.45|19.15|19.33|19.03|94
1642966200000|2022-01-23 19:30:00|19.43|19.13|19.43|19.13|19.47|19.17|19.42|19.12|117
1642966500000|2022-01-23 19:35:00|19.42|19.12|19.19|18.89|19.43|19.13|19.18|18.88|132
1642966800000|2022-01-23 19:40:00|19.2|18.9|19.18|18.88|19.25|18.95|19.08|18.78|208
1642967100000|2022-01-23 19:45:00|19.17|18.87|19.2|18.9|19.26|18.96|19.15|18.85|176
1642967400000|2022-01-23 19:50:00|19.19|18.89|19.1|18.8|19.19|18.89|19.09|18.79|149
1642967700000|2022-01-23 19:55:00|19.11|18.81|19.14|18.84|19.16|18.86|19.07|18.77|136
1642968000000|2022-01-23 20:00:00|19.13|18.83|19.23|18.93|19.33|19.03|19.12|18.82|148
1642968300000|2022-01-23 20:05:00|19.24|18.94|19.32|19.02|19.34|19.04|19.24|18.94|119
1642968600000|2022-01-23 20:10:00|19.31|19.01|19.58|19.28|19.61|19.31|19.3|19|122
1642968900000|2022-01-23 20:15:00|19.57|19.27|19.52|19.22|19.66|19.36|19.48|19.18|171
1642969200000|2022-01-23 20:20:00|19.51|19.21|19.47|19.17|19.56|19.26|19.47|19.17|120
1642969500000|2022-01-23 20:25:00|19.48|19.18|19.38|19.08|19.49|19.19|19.37|19.07|109
1642969800000|2022-01-23 20:30:00|19.37|19.07|19.5|19|19.53|19.12|19.36|18.98|113
1642970100000|2022-01-23 20:35:00|19.49|18.99|19.62|19.12|19.62|19.12|19.48|18.98|95
1642970400000|2022-01-23 20:40:00|19.61|19.11|19.58|19.08|19.61|19.11|19.57|19.07|86
1642970700000|2022-01-23 20:45:00|19.59|19.09|19.63|19.13|19.65|19.15|19.55|19.05|134
1642971000000|2022-01-23 20:50:00|19.62|19.12|19.62|19.12|19.68|19.18|19.6|19.1|71
1642971300000|2022-01-23 20:55:00|19.63|19.13|19.62|19.12|19.65|19.15|19.58|19.08|73
1642971600000|2022-01-23 21:00:00|19.61|19.11|19.52|19.02|19.63|19.13|19.49|18.99|121
1642971900000|2022-01-23 21:05:00|19.51|19.01|19.45|18.95|19.52|19.02|19.45|18.95|51
1642972200000|2022-01-23 21:10:00|19.44|18.94|19.53|19.03|19.54|19.04|19.42|18.92|80
1642972500000|2022-01-23 21:15:00|19.54|19.04|19.58|19.08|19.59|19.09|19.52|19.02|73
1642972800000|2022-01-23 21:20:00|19.57|19.07|19.61|19.11|19.61|19.11|19.53|19.03|85
1642973100000|2022-01-23 21:25:00|19.62|19.12|19.55|19.05|19.63|19.13|19.54|19.04|88
1642973400000|2022-01-23 21:30:00|19.56|19.06|19.49|18.99|19.6|19.1|19.48|18.98|78
1642973700000|2022-01-23 21:35:00|19.48|18.98|19.57|19.07|19.57|19.07|19.48|18.98|70
1642974000000|2022-01-23 21:40:00|19.58|19.08|19.67|19.17|19.67|19.17|19.54|19.04|142
1642974300000|2022-01-23 21:45:00|19.66|19.16|19.57|19.07|19.68|19.18|19.57|19.07|81
1642974600000|2022-01-23 21:50:00|19.58|19.08|19.47|18.97|19.58|19.08|19.47|18.97|94
1642974900000|2022-01-23 21:55:00|19.48|18.98|19.46|18.96|19.52|19.02|19.45|18.95|67
1642975200000|2022-01-23 22:00:00|19.45|18.95|19.34|19.04|19.49|19.09|19.32|18.93|95
1642975500000|2022-01-23 22:05:00|19.35|19.05|19.41|19.11|19.41|19.11|19.32|19.02|108
1642975800000|2022-01-23 22:10:00|19.4|19.1|19.4|19.1|19.48|19.18|19.38|19.08|95
1642976100000|2022-01-23 22:15:00|19.39|19.09|19.44|19.14|19.47|19.17|19.38|19.08|91
1642976400000|2022-01-23 22:20:00|19.43|19.13|19.34|19.04|19.46|19.16|19.34|19.04|50
1642976700000|2022-01-23 22:25:00|19.35|19.05|19.38|19.08|19.39|19.09|19.35|19.05|40
1642977000000|2022-01-23 22:30:00|19.39|19.09|19.42|19.12|19.42|19.12|19.38|19.08|42
1642977300000|2022-01-23 22:35:00|19.43|19.13|19.41|19.11|19.43|19.13|19.39|19.09|57
1642977600000|2022-01-23 22:40:00|19.4|19.1|19.36|19.06|19.41|19.11|19.32|19.02|47
1642977900000|2022-01-23 22:45:00|19.35|19.05|19.44|19.14|19.45|19.15|19.32|19.02|61
1642978200000|2022-01-23 22:50:00|19.43|19.13|19.46|19.16|19.48|19.18|19.4|19.1|62
1642978500000|2022-01-23 22:55:00|19.45|19.15|19.54|19.24|19.55|19.25|19.45|19.15|66
1642978800000|2022-01-23 23:00:00|19.55|19.25|19.74|19.44|19.77|19.47|19.46|19.16|221
1642979100000|2022-01-23 23:05:00|19.73|19.43|19.75|19.45|19.81|19.51|19.71|19.41|187
1642979400000|2022-01-23 23:10:00|19.74|19.44|20.11|19.81|20.14|19.84|19.7|19.4|346
1642979700000|2022-01-23 23:15:00|20.1|19.8|20.19|19.89|20.2|19.9|20.01|19.71|243
1642980000000|2022-01-23 23:20:00|20.2|19.9|20.16|19.86|20.22|19.92|20.13|19.83|184
1642980300000|2022-01-23 23:25:00|20.15|19.85|20.1|19.8|20.24|19.94|20.06|19.76|208
1642980600000|2022-01-23 23:30:00|20.11|19.81|20.08|19.78|20.13|19.83|20.03|19.73|206
1642980900000|2022-01-23 23:35:00|20.09|19.79|20.14|19.84|20.21|19.91|20.08|19.78|152
1642981200000|2022-01-23 23:40:00|20.13|19.83|20.15|19.85|20.15|19.85|20.05|19.75|125
1642981500000|2022-01-23 23:45:00|20.16|19.86|20.19|19.89|20.24|19.94|20.15|19.85|159
1642981800000|2022-01-23 23:50:00|20.18|19.88|20.25|19.95|20.26|19.96|20.18|19.88|193
1642982100000|2022-01-23 23:55:00|20.24|19.94|20.25|19.95|20.26|19.96|20.19|19.89|118
1642982400000|2022-01-24 00:00:00|20.24|19.94|20.13|19.83|20.25|19.95|20.12|19.82|147
1642982700000|2022-01-24 00:05:00|20.12|19.82|20.08|19.78|20.12|19.82|20.02|19.72|107
1642983000000|2022-01-24 00:10:00|20.07|19.77|20.11|19.81|20.12|19.82|20.03|19.73|125
1642983300000|2022-01-24 00:15:00|20.12|19.82|20.12|19.82|20.17|19.87|20.1|19.8|114
1642983600000|2022-01-24 00:20:00|20.13|19.83|20.02|19.72|20.14|19.84|20.01|19.71|156
1642983900000|2022-01-24 00:25:00|20.03|19.73|20.09|19.79|20.12|19.82|20.01|19.71|171
1642984200000|2022-01-24 00:30:00|20.1|19.8|20.11|19.81|20.13|19.83|20.04|19.74|132
1642984500000|2022-01-24 00:35:00|20.1|19.8|20.16|19.86|20.19|19.89|20.07|19.77|73
1642984800000|2022-01-24 00:40:00|20.15|19.85|20.16|19.86|20.21|19.91|20.15|19.85|109
1642985100000|2022-01-24 00:45:00|20.17|19.87|20.22|19.92|20.24|19.94|20.15|19.85|128
1642985400000|2022-01-24 00:50:00|20.23|19.93|20.18|19.88|20.24|19.94|20.16|19.86|117
1642985700000|2022-01-24 00:55:00|20.19|19.89|20.14|19.84|20.19|19.89|20.12|19.82|78
1642986000000|2022-01-24 01:00:00|20.13|19.83|20.18|19.88|20.19|19.89|20.12|19.82|118
1642986300000|2022-01-24 01:05:00|20.17|19.87|20.2|19.9|20.21|19.91|20.17|19.87|123
1642986600000|2022-01-24 01:10:00|20.19|19.89|20.16|19.86|20.2|19.9|20.14|19.84|106
1642986900000|2022-01-24 01:15:00|20.15|19.85|20.14|19.84|20.18|19.88|20.11|19.81|132
1642987200000|2022-01-24 01:20:00|20.13|19.83|20.09|19.79|20.14|19.84|20.07|19.77|95
1642987500000|2022-01-24 01:25:00|20.1|19.8|19.99|19.69|20.11|19.81|19.98|19.68|156
1642987800000|2022-01-24 01:30:00|19.98|19.68|19.95|19.65|19.99|19.69|19.9|19.6|108
1642988100000|2022-01-24 01:35:00|19.96|19.66|19.95|19.65|19.98|19.68|19.92|19.62|118
1642988400000|2022-01-24 01:40:00|19.96|19.66|19.85|19.55|19.96|19.66|19.84|19.54|112
1642988700000|2022-01-24 01:45:00|19.84|19.54|19.86|19.56|19.89|19.59|19.84|19.54|143
1642989000000|2022-01-24 01:50:00|19.85|19.55|19.77|19.47|19.86|19.56|19.77|19.47|139
1642989300000|2022-01-24 01:55:00|19.76|19.46|19.79|19.49|19.8|19.5|19.76|19.46|118
1642989600000|2022-01-24 02:00:00|19.78|19.48|19.74|19.44|19.81|19.51|19.74|19.44|145
1642989900000|2022-01-24 02:05:00|19.73|19.43|19.7|19.4|19.75|19.45|19.66|19.36|126
1642990200000|2022-01-24 02:10:00|19.69|19.39|19.69|19.39|19.72|19.42|19.68|19.38|111
1642990500000|2022-01-24 02:15:00|19.7|19.4|19.64|19.34|19.72|19.42|19.64|19.34|129
1642990800000|2022-01-24 02:20:00|19.63|19.33|19.61|19.31|19.64|19.34|19.59|19.29|145
1642991100000|2022-01-24 02:25:00|19.6|19.3|19.61|19.31|19.63|19.33|19.6|19.3|122
1642991400000|2022-01-24 02:30:00|19.62|19.32|19.63|19.33|19.65|19.35|19.61|19.31|90
1642991700000|2022-01-24 02:35:00|19.62|19.32|19.58|19.28|19.63|19.33|19.55|19.25|113
1642992000000|2022-01-24 02:40:00|19.59|19.29|19.51|19.21|19.59|19.29|19.49|19.19|145
1642992300000|2022-01-24 02:45:00|19.52|19.22|19.52|19.22|19.57|19.27|19.51|19.21|142
1642992600000|2022-01-24 02:50:00|19.53|19.23|19.56|19.26|19.57|19.27|19.5|19.2|132
1642992900000|2022-01-24 02:55:00|19.55|19.25|19.45|19.15|19.57|19.27|19.44|19.14|165
1642993200000|2022-01-24 03:00:00|19.46|19.16|19.46|19.16|19.46|19.16|19.4|19.1|175
1642993500000|2022-01-24 03:05:00|19.45|19.15|19.47|19.17|19.48|19.18|19.45|19.15|109
1642993800000|2022-01-24 03:10:00|19.48|19.18|19.56|19.26|19.57|19.27|19.48|19.18|178
1642994100000|2022-01-24 03:15:00|19.57|19.27|19.66|19.36|19.75|19.45|19.54|19.24|147
1642994400000|2022-01-24 03:20:00|19.65|19.35|19.66|19.36|19.67|19.37|19.63|19.33|118
1642994700000|2022-01-24 03:25:00|19.65|19.35|19.65|19.35|19.67|19.37|19.62|19.32|120
1642995000000|2022-01-24 03:30:00|19.66|19.36|19.71|19.41|19.72|19.42|19.66|19.36|102
1642995300000|2022-01-24 03:35:00|19.72|19.42|19.71|19.41|19.73|19.43|19.7|19.4|46
1642995600000|2022-01-24 03:40:00|19.72|19.42|19.67|19.37|19.72|19.42|19.66|19.36|30
1642995900000|2022-01-24 03:45:00|19.66|19.36|19.71|19.41|19.72|19.42|19.66|19.36|94
1642996200000|2022-01-24 03:50:00|19.72|19.42|19.74|19.44|19.74|19.44|19.69|19.39|73
1642996500000|2022-01-24 03:55:00|19.75|19.45|19.72|19.42|19.76|19.46|19.71|19.41|102
1642996800000|2022-01-24 04:00:00|19.73|19.43|19.79|19.49|19.79|19.49|19.72|19.42|144
1642997100000|2022-01-24 04:05:00|19.78|19.48|19.71|19.41|19.79|19.49|19.7|19.4|134
1642997400000|2022-01-24 04:10:00|19.72|19.42|19.7|19.4|19.72|19.42|19.68|19.38|103
1642997700000|2022-01-24 04:15:00|19.69|19.39|19.7|19.4|19.71|19.41|19.68|19.38|86
1642998000000|2022-01-24 04:20:00|19.71|19.41|19.65|19.35|19.71|19.41|19.64|19.34|67
1642998300000|2022-01-24 04:25:00|19.66|19.36|19.65|19.35|19.67|19.37|19.62|19.32|110
1642998600000|2022-01-24 04:30:00|19.64|19.34|19.63|19.33|19.66|19.36|19.62|19.32|78
1642998900000|2022-01-24 04:35:00|19.64|19.34|19.55|19.25|19.64|19.34|19.55|19.25|79
1642999200000|2022-01-24 04:40:00|19.54|19.24|19.51|19.21|19.56|19.26|19.51|19.21|68
1642999500000|2022-01-24 04:45:00|19.52|19.22|19.49|19.19|19.54|19.24|19.47|19.17|138
1642999800000|2022-01-24 04:50:00|19.48|19.18|19.48|19.18|19.49|19.19|19.44|19.14|115
1643000100000|2022-01-24 04:55:00|19.49|19.19|19.49|19.19|19.5|19.2|19.46|19.16|141
1643000400000|2022-01-24 05:00:00|19.48|19.18|19.36|19.06|19.48|19.18|19.35|19.05|97
1643000700000|2022-01-24 05:05:00|19.35|19.05|19.35|19.05|19.38|19.08|19.33|19.03|159
1643001000000|2022-01-24 05:10:00|19.36|19.06|19.33|19.03|19.37|19.07|19.32|19.02|88
1643001300000|2022-01-24 05:15:00|19.32|19.02|19.33|19.03|19.39|19.09|19.32|19.02|110
1643001600000|2022-01-24 05:20:00|19.34|19.04|19.33|19.03|19.34|19.04|19.28|18.98|100
1643001900000|2022-01-24 05:25:00|19.32|19.02|19.27|18.97|19.33|19.03|19.26|18.96|120
1643002200000|2022-01-24 05:30:00|19.28|18.98|19.25|18.95|19.31|19.01|19.22|18.92|78
1643002500000|2022-01-24 05:35:00|19.24|18.94|19.29|18.99|19.29|18.99|19.21|18.91|90
1643002800000|2022-01-24 05:40:00|19.28|18.98|19.31|19.01|19.33|19.03|19.26|18.96|72
1643003100000|2022-01-24 05:45:00|19.32|19.02|19.33|19.03|19.36|19.06|19.3|19|98
1643003400000|2022-01-24 05:50:00|19.34|19.04|19.34|19.04|19.4|19.1|19.33|19.03|111
1643003700000|2022-01-24 05:55:00|19.35|19.05|19.37|19.07|19.41|19.11|19.34|19.04|112
1643004000000|2022-01-24 06:00:00|19.38|19.08|19.34|19.04|19.4|19.1|19.32|19.02|91
1643004300000|2022-01-24 06:05:00|19.33|19.03|19.3|19|19.35|19.05|19.29|18.99|80
1643004600000|2022-01-24 06:10:00|19.29|18.99|19.3|19|19.34|19.04|19.28|18.98|110
1643004900000|2022-01-24 06:15:00|19.29|18.99|19.33|19.03|19.39|19.09|19.27|18.97|127
1643005200000|2022-01-24 06:20:00|19.34|19.04|19.32|19.02|19.36|19.06|19.28|18.98|91
1643005500000|2022-01-24 06:25:00|19.33|19.03|19.36|19.06|19.39|19.09|19.32|19.02|104
1643005800000|2022-01-24 06:30:00|19.35|19.05|19.34|19.04|19.38|19.08|19.32|19.02|92
1643006100000|2022-01-24 06:35:00|19.35|19.05|19.35|19.05|19.37|19.07|19.33|19.03|73
1643006400000|2022-01-24 06:40:00|19.36|19.06|19.37|19.07|19.38|19.08|19.34|19.04|74
1643006700000|2022-01-24 06:45:00|19.36|19.06|19.3|19|19.38|19.08|19.3|19|74
1643007000000|2022-01-24 06:50:00|19.29|18.99|19.28|18.98|19.29|18.99|19.27|18.97|38
1643007300000|2022-01-24 06:55:00|19.29|18.99|19.27|18.97|19.31|19.01|19.26|18.96|71
1643007600000|2022-01-24 07:00:00|19.28|18.98|19.17|18.87|19.28|18.98|19.14|18.84|143
1643007900000|2022-01-24 07:05:00|19.16|18.86|19.18|18.88|19.2|18.9|19.15|18.85|106
1643008200000|2022-01-24 07:10:00|19.17|18.87|19.12|18.82|19.18|18.88|19.12|18.82|145
1643008500000|2022-01-24 07:15:00|19.13|18.83|19.16|18.86|19.2|18.9|19.12|18.82|132
1643008800000|2022-01-24 07:20:00|19.15|18.85|19.23|18.93|19.26|18.96|19.15|18.85|81
1643009100000|2022-01-24 07:25:00|19.22|18.92|19.19|18.89|19.25|18.95|19.18|18.88|114
1643009400000|2022-01-24 07:30:00|19.2|18.9|19.18|18.88|19.24|18.94|19.16|18.86|152
1643009700000|2022-01-24 07:35:00|19.17|18.87|19.16|18.86|19.2|18.9|19.14|18.84|94
1643010000000|2022-01-24 07:40:00|19.15|18.85|19|18.7|19.16|18.86|18.99|18.69|186
1643010300000|2022-01-24 07:45:00|19.01|18.71|19.05|18.75|19.06|18.76|18.98|18.68|131
1643010600000|2022-01-24 07:50:00|19.04|18.74|18.98|18.68|19.07|18.77|18.95|18.65|115
1643010900000|2022-01-24 07:55:00|18.97|18.67|18.94|18.64|18.99|18.69|18.87|18.57|155
1643011200000|2022-01-24 08:00:00|18.95|18.65|18.94|18.64|19.07|18.77|18.88|18.58|145
1643011500000|2022-01-24 08:05:00|18.95|18.65|18.98|18.68|19.02|18.72|18.95|18.65|116
1643011800000|2022-01-24 08:10:00|18.97|18.67|19|18.7|19.02|18.72|18.95|18.65|94
1643012100000|2022-01-24 08:15:00|18.99|18.69|19.05|18.75|19.09|18.79|18.99|18.69|81
1643012400000|2022-01-24 08:20:00|19.06|18.76|19.02|18.72|19.07|18.77|19|18.7|88
1643012700000|2022-01-24 08:25:00|19.03|18.73|19.05|18.75|19.05|18.75|18.98|18.68|59
1643013000000|2022-01-24 08:30:00|19.04|18.74|19.04|18.74|19.1|18.8|19.03|18.73|73
1643013300000|2022-01-24 08:35:00|19.05|18.75|19.09|18.79|19.09|18.79|19.04|18.74|49
1643013600000|2022-01-24 08:40:00|19.08|18.78|19.08|18.78|19.09|18.79|19.03|18.73|65
1643013900000|2022-01-24 08:45:00|19.07|18.77|19.02|18.72|19.28|18.98|18.75|18.45|314
1643014200000|2022-01-24 08:50:00|19.01|18.71|18.84|18.54|19.05|18.75|18.8|18.5|220
1643014500000|2022-01-24 08:55:00|18.85|18.55|18.79|18.49|18.86|18.56|18.75|18.45|212
1643014800000|2022-01-24 09:00:00|18.78|18.48|18.8|18.5|18.85|18.55|18.75|18.45|161
1643015100000|2022-01-24 09:05:00|18.81|18.51|18.7|18.4|18.85|18.55|18.7|18.4|153
1643015400000|2022-01-24 09:10:00|18.69|18.39|18.66|18.36|18.76|18.46|18.64|18.34|162
1643015700000|2022-01-24 09:15:00|18.67|18.37|18.55|18.25|18.7|18.4|18.53|18.23|194
1643016000000|2022-01-24 09:20:00|18.54|18.24|18.43|18.13|18.54|18.24|18.32|18.02|258
1643016300000|2022-01-24 09:25:00|18.42|18.12|18.52|18.22|18.55|18.25|18.39|18.09|198
1643016600000|2022-01-24 09:30:00|18.51|18.21|18.42|18.12|18.6|18.3|18.4|18.1|201
1643016900000|2022-01-24 09:35:00|18.43|18.13|18.34|18.04|18.46|18.16|18.33|18.03|202
1643017200000|2022-01-24 09:40:00|18.33|18.03|18.29|17.99|18.35|18.05|18.26|17.96|128
1643017500000|2022-01-24 09:45:00|18.28|17.98|18.31|18.01|18.44|18.14|18.24|17.94|185
1643017800000|2022-01-24 09:50:00|18.32|18.02|18.31|18.01|18.37|18.07|18.29|17.99|139
1643018100000|2022-01-24 09:55:00|18.3|18|18.27|17.97|18.33|18.03|18.24|17.94|86
1643018400000|2022-01-24 10:00:00|18.28|17.98|18.27|17.97|18.33|18.03|18.23|17.93|94
1643018700000|2022-01-24 10:05:00|18.28|17.98|17.91|17.61|18.3|18|17.88|17.58|275
1643019000000|2022-01-24 10:10:00|17.9|17.6|17.9|17.6|17.96|17.66|17.7|17.4|309
1643019300000|2022-01-24 10:15:00|17.92|17.62|17.86|17.56|18.01|17.71|17.83|17.53|333
1643019600000|2022-01-24 10:20:00|17.85|17.55|17.83|17.53|17.95|17.65|17.79|17.49|322
1643019900000|2022-01-24 10:25:00|17.84|17.54|17.79|17.49|17.89|17.59|17.79|17.49|223
1643020200000|2022-01-24 10:30:00|17.78|17.48|17.88|17.58|17.95|17.65|17.78|17.48|167
1643020500000|2022-01-24 10:35:00|17.89|17.59|17.85|17.55|17.9|17.6|17.78|17.48|186
1643020800000|2022-01-24 10:40:00|17.84|17.54|17.83|17.53|17.9|17.6|17.82|17.52|162
1643021100000|2022-01-24 10:45:00|17.84|17.54|17.8|17.5|17.94|17.64|17.79|17.49|149
1643021400000|2022-01-24 10:50:00|17.81|17.51|17.74|17.44|17.85|17.55|17.67|17.37|256
1643021700000|2022-01-24 10:55:00|17.73|17.43|17.64|17.34|17.8|17.5|17.63|17.33|190
1643022000000|2022-01-24 11:00:00|17.63|17.33|17.59|17.29|17.74|17.44|17.57|17.27|229
1643022300000|2022-01-24 11:05:00|17.58|17.28|17.79|17.49|17.85|17.55|17.56|17.26|237
1643022600000|2022-01-24 11:10:00|17.8|17.5|18.12|17.82|18.2|17.9|17.79|17.49|302
1643022900000|2022-01-24 11:15:00|18.13|17.83|18.02|17.72|18.26|17.96|18.01|17.71|263
1643023200000|2022-01-24 11:20:00|18.03|17.73|18|17.7|18.05|17.75|17.96|17.66|164
1643023500000|2022-01-24 11:25:00|17.99|17.69|17.93|17.63|18.02|17.72|17.9|17.6|181
1643023800000|2022-01-24 11:30:00|17.92|17.62|17.83|17.53|17.99|17.69|17.83|17.53|127
1643024100000|2022-01-24 11:35:00|17.84|17.54|17.91|17.61|17.91|17.61|17.82|17.52|112
1643024400000|2022-01-24 11:40:00|17.92|17.62|17.92|17.62|18|17.7|17.85|17.55|191
1643024700000|2022-01-24 11:45:00|17.93|17.63|17.95|17.65|18|17.7|17.92|17.62|141
1643025000000|2022-01-24 11:50:00|17.94|17.64|17.82|17.52|17.96|17.66|17.82|17.52|127
1643025300000|2022-01-24 11:55:00|17.83|17.53|17.78|17.48|17.85|17.55|17.72|17.42|188
1643025600000|2022-01-24 12:00:00|17.79|17.49|17.79|17.49|17.8|17.5|17.67|17.37|151
1643025900000|2022-01-24 12:05:00|17.8|17.5|17.82|17.52|17.88|17.58|17.77|17.47|127
1643026200000|2022-01-24 12:10:00|17.83|17.53|17.76|17.46|17.9|17.6|17.76|17.46|46
1643026500000|2022-01-24 12:15:00|17.75|17.45|17.66|17.36|17.77|17.47|17.64|17.34|108
1643026800000|2022-01-24 12:20:00|17.65|17.35|17.69|17.39|17.7|17.4|17.58|17.28|170
1643027100000|2022-01-24 12:25:00|17.7|17.4|17.72|17.42|17.73|17.43|17.61|17.31|145
1643027400000|2022-01-24 12:30:00|17.71|17.41|17.68|17.38|17.82|17.52|17.66|17.36|123
1643027700000|2022-01-24 12:35:00|17.69|17.39|17.7|17.4|17.72|17.42|17.66|17.36|134
1643028000000|2022-01-24 12:40:00|17.69|17.39|17.53|17.23|17.69|17.39|17.5|17.2|184
1643028300000|2022-01-24 12:45:00|17.54|17.24|17.42|17.12|17.6|17.3|17.37|17.07|197
1643028600000|2022-01-24 12:50:00|17.41|17.11|17.62|17.32|17.63|17.33|17.38|17.08|172
1643028900000|2022-01-24 12:55:00|17.61|17.31|17.57|17.27|17.75|17.45|17.54|17.24|214
1643029200000|2022-01-24 13:00:00|17.58|17.28|17.43|17.13|17.88|17.58|17.43|17.13|374
1643029500000|2022-01-24 13:05:00|17.42|17.12|17.8|17.5|17.85|17.55|17.42|17.12|288
1643029800000|2022-01-24 13:10:00|17.79|17.49|17.79|17.49|17.89|17.59|17.78|17.48|270
1643030100000|2022-01-24 13:15:00|17.78|17.48|17.75|17.45|17.88|17.58|17.74|17.44|209
1643030400000|2022-01-24 13:20:00|17.74|17.44|17.85|17.55|17.92|17.62|17.7|17.4|189
1643030700000|2022-01-24 13:25:00|17.84|17.54|17.79|17.49|17.91|17.61|17.78|17.48|218
1643031000000|2022-01-24 13:30:00|17.8|17.5|17.7|17.4|17.86|17.56|17.69|17.39|152
1643031300000|2022-01-24 13:35:00|17.71|17.41|17.69|17.39|17.71|17.41|17.6|17.3|192
1643031600000|2022-01-24 13:40:00|17.68|17.38|17.62|17.32|17.68|17.38|17.57|17.27|148
1643031900000|2022-01-24 13:45:00|17.61|17.31|17.7|17.4|17.76|17.46|17.61|17.31|154
1643032200000|2022-01-24 13:50:00|17.71|17.41|17.72|17.42|17.75|17.45|17.64|17.34|156
1643032500000|2022-01-24 13:55:00|17.73|17.43|17.63|17.33|17.79|17.49|17.63|17.33|188
1643032800000|2022-01-24 14:00:00|17.62|17.32|17.61|17.31|17.66|17.36|17.56|17.26|184
1643033100000|2022-01-24 14:05:00|17.62|17.32|17.47|17.17|17.62|17.32|17.43|17.13|224
1643033400000|2022-01-24 14:10:00|17.46|17.16|17.58|17.28|17.58|17.28|17.44|17.14|153
1643033700000|2022-01-24 14:15:00|17.57|17.27|17.63|17.33|17.68|17.38|17.55|17.25|174
1643034000000|2022-01-24 14:20:00|17.62|17.32|17.66|17.36|17.69|17.39|17.59|17.29|156
1643034300000|2022-01-24 14:25:00|17.65|17.35|17.78|17.48|17.83|17.53|17.64|17.34|124
1643034600000|2022-01-24 14:30:00|17.77|17.47|17.96|17.66|18.05|17.75|17.69|17.39|217
1643034900000|2022-01-24 14:35:00|17.95|17.65|18.2|17.9|18.2|17.9|17.94|17.64|228
1643035200000|2022-01-24 14:40:00|18.19|17.89|17.96|17.66|18.3|18|17.96|17.66|234
1643035500000|2022-01-24 14:45:00|17.97|17.67|17.92|17.62|18.02|17.72|17.92|17.62|230
1643035800000|2022-01-24 14:50:00|17.93|17.63|17.89|17.59|17.93|17.63|17.77|17.47|228
1643036100000|2022-01-24 14:55:00|17.88|17.58|17.88|17.58|17.99|17.69|17.85|17.55|210
1643036400000|2022-01-24 15:00:00|17.87|17.57|17.79|17.49|17.97|17.67|17.79|17.49|122
1643036700000|2022-01-24 15:05:00|17.8|17.5|17.73|17.43|17.85|17.55|17.72|17.42|84
1643037000000|2022-01-24 15:10:00|17.71|17.41|17.64|17.34|17.71|17.41|17.53|17.23|182
1643037300000|2022-01-24 15:15:00|17.63|17.33|17.56|17.26|17.63|17.33|17.55|17.25|157
1643037600000|2022-01-24 15:20:00|17.57|17.27|17.79|17.49|17.79|17.49|17.57|17.27|198
1643037900000|2022-01-24 15:25:00|17.78|17.48|18.13|17.83|18.22|17.92|17.77|17.47|282
1643038200000|2022-01-24 15:30:00|18.12|17.82|18.31|18.01|18.38|18.08|18.12|17.82|205
1643038500000|2022-01-24 15:35:00|18.3|18|18.34|18.04|18.43|18.13|18.23|17.93|244
1643038800000|2022-01-24 15:40:00|18.35|18.05|18.45|18.15|18.45|18.15|18.28|17.98|226
1643039100000|2022-01-24 15:45:00|18.44|18.14|18.27|17.97|18.44|18.14|18.27|17.97|41
1643039400000|2022-01-24 15:50:00|18.28|17.98|18.43|18.13|18.44|18.14|18.24|17.94|159
1643039700000|2022-01-24 15:55:00|18.44|18.14|18.37|18.07|18.46|18.16|18.35|18.05|238
1643040000000|2022-01-24 16:00:00|18.38|18.08|18.32|18.02|18.38|18.08|18.25|17.95|172
1643040300000|2022-01-24 16:05:00|18.31|18.01|18.29|17.99|18.33|18.03|18.24|17.94|151
1643040600000|2022-01-24 16:10:00|18.28|17.98|18.32|18.02|18.33|18.03|18.23|17.93|198
1643040900000|2022-01-24 16:15:00|18.33|18.03|18.38|18.08|18.49|18.19|18.31|18.01|203
1643041200000|2022-01-24 16:20:00|18.39|18.09|18.46|18.16|18.5|18.2|18.37|18.07|193
1643041500000|2022-01-24 16:25:00|18.45|18.15|18.49|18.19|18.51|18.21|18.41|18.11|183
1643041800000|2022-01-24 16:30:00|18.48|18.18|18.39|18.09|18.58|18.28|18.38|18.08|241
1643042100000|2022-01-24 16:35:00|18.4|18.1|18.3|18|18.43|18.13|18.27|17.97|199
1643042400000|2022-01-24 16:40:00|18.29|17.99|18.16|17.86|18.3|18|18.13|17.83|161
1643042700000|2022-01-24 16:45:00|18.17|17.87|17.99|17.69|18.2|17.9|17.97|17.67|190
1643043000000|2022-01-24 16:50:00|17.98|17.68|18.14|17.84|18.15|17.85|17.98|17.68|207
1643043300000|2022-01-24 16:55:00|18.13|17.83|18.25|17.95|18.25|17.95|18.13|17.83|178
1643043600000|2022-01-24 17:00:00|18.24|17.94|18.2|17.9|18.24|17.94|18.18|17.88|175
1643043900000|2022-01-24 17:05:00|18.21|17.91|18.13|17.83|18.21|17.91|18.11|17.81|160
1643044200000|2022-01-24 17:10:00|18.12|17.82|18.09|17.79|18.15|17.85|18.03|17.73|141
1643044500000|2022-01-24 17:15:00|18.08|17.78|18.06|17.76|18.09|17.79|17.98|17.68|123
1643044800000|2022-01-24 17:20:00|18.07|17.77|18.24|17.94|18.3|18|18.06|17.76|170
1643045100000|2022-01-24 17:25:00|18.23|17.93|18.29|17.99|18.34|18.04|18.15|17.85|189
1643045400000|2022-01-24 17:30:00|18.28|17.98|18.46|18.16|18.47|18.17|18.26|17.96|205
1643045700000|2022-01-24 17:35:00|18.48|18.18|18.56|18.26|18.58|18.28|18.41|18.11|212
1643046000000|2022-01-24 17:40:00|18.57|18.27|18.73|18.43|18.77|18.47|18.54|18.24|258
1643046300000|2022-01-24 17:45:00|18.74|18.44|18.84|18.54|18.89|18.59|18.68|18.38|248
1643046600000|2022-01-24 17:50:00|18.83|18.53|18.94|18.64|18.96|18.66|18.77|18.47|267
1643046900000|2022-01-24 17:55:00|18.95|18.65|18.83|18.53|18.96|18.66|18.79|18.49|203
1643047200000|2022-01-24 18:00:00|18.84|18.54|18.73|18.43|18.86|18.56|18.7|18.4|180
1643047500000|2022-01-24 18:05:00|18.72|18.42|18.91|18.61|18.97|18.67|18.69|18.39|187
1643047800000|2022-01-24 18:10:00|18.92|18.62|18.99|18.69|19.03|18.73|18.89|18.59|209
1643048100000|2022-01-24 18:15:00|18.98|18.68|19.07|18.77|19.13|18.83|18.93|18.63|217
1643048400000|2022-01-24 18:20:00|19.06|18.76|18.88|18.58|19.08|18.78|18.86|18.56|174
1643048700000|2022-01-24 18:25:00|18.87|18.57|18.84|18.54|18.92|18.62|18.84|18.54|165
1643049000000|2022-01-24 18:30:00|18.83|18.53|18.98|18.68|19.01|18.71|18.83|18.53|198
1643049300000|2022-01-24 18:35:00|18.97|18.67|18.97|18.67|19|18.7|18.88|18.58|149
1643049600000|2022-01-24 18:40:00|18.96|18.66|18.91|18.61|18.97|18.67|18.87|18.57|164
1643049900000|2022-01-24 18:45:00|18.9|18.6|19.06|18.76|19.09|18.79|18.9|18.6|187
1643050200000|2022-01-24 18:50:00|19.07|18.77|19|18.7|19.08|18.78|18.99|18.69|182
1643050500000|2022-01-24 18:55:00|19.01|18.71|18.98|18.68|19.04|18.74|18.92|18.62|200
1643050800000|2022-01-24 19:00:00|18.97|18.67|19.01|18.71|19.08|18.78|18.95|18.65|167
1643051100000|2022-01-24 19:05:00|19.02|18.72|18.98|18.68|19.05|18.75|18.93|18.63|158
1643051400000|2022-01-24 19:10:00|18.97|18.67|18.89|18.59|18.98|18.68|18.87|18.57|140
1643051700000|2022-01-24 19:15:00|18.9|18.6|18.88|18.58|18.92|18.62|18.82|18.52|146
1643052000000|2022-01-24 19:20:00|18.87|18.57|18.86|18.56|18.93|18.63|18.84|18.54|147
1643052300000|2022-01-24 19:25:00|18.85|18.55|18.88|18.58|18.91|18.61|18.83|18.53|112
1643052600000|2022-01-24 19:30:00|18.89|18.59|18.89|18.59|18.96|18.66|18.88|18.58|116
1643052900000|2022-01-24 19:35:00|18.88|18.58|18.89|18.59|18.89|18.59|18.84|18.54|136
1643053200000|2022-01-24 19:40:00|18.88|18.58|18.9|18.6|18.93|18.63|18.86|18.56|96
1643053500000|2022-01-24 19:45:00|18.9|18.6|18.99|18.69|18.99|18.69|18.85|18.55|191
1643053800000|2022-01-24 19:50:00|19|18.7|19.06|18.76|19.07|18.77|18.95|18.65|131
1643054100000|2022-01-24 19:55:00|19.05|18.75|19.13|18.83|19.16|18.86|19.05|18.75|135
1643054400000|2022-01-24 20:00:00|19.12|18.82|19.08|18.78|19.18|18.88|19.08|18.78|132
1643054700000|2022-01-24 20:05:00|19.07|18.77|19.19|18.89|19.21|18.91|19.07|18.77|117
1643055000000|2022-01-24 20:10:00|19.18|18.88|19.2|18.9|19.21|18.91|19.16|18.86|103
1643055300000|2022-01-24 20:15:00|19.21|18.91|19.15|18.85|19.26|18.96|19.14|18.84|130
1643055600000|2022-01-24 20:20:00|19.16|18.86|19.22|18.92|19.25|18.95|19.16|18.86|119
1643055900000|2022-01-24 20:25:00|19.23|18.93|19.25|18.95|19.27|18.97|19.18|18.88|197
1643056200000|2022-01-24 20:30:00|19.24|18.94|19.33|19.03|19.35|19.05|19.21|18.91|168
1643056500000|2022-01-24 20:35:00|19.34|19.04|19.45|19.15|19.48|19.18|19.32|19.02|207
1643056800000|2022-01-24 20:40:00|19.44|19.14|19.4|19.1|19.44|19.14|19.34|19.04|199
1643057100000|2022-01-24 20:45:00|19.39|19.09|19.47|19.17|19.52|19.22|19.39|19.09|201
1643057400000|2022-01-24 20:50:00|19.46|19.16|19.75|19.45|19.78|19.48|19.46|19.16|287
1643057700000|2022-01-24 20:55:00|19.74|19.44|19.72|19.42|19.84|19.54|19.69|19.39|281
1643058000000|2022-01-24 21:00:00|19.71|19.41|19.56|19.26|19.73|19.43|19.56|19.26|215
1643058300000|2022-01-24 21:05:00|19.57|19.27|19.59|19.29|19.63|19.33|19.56|19.26|181
1643058600000|2022-01-24 21:10:00|19.58|19.28|19.56|19.26|19.64|19.34|19.55|19.25|159
1643058900000|2022-01-24 21:15:00|19.55|19.25|19.64|19.34|19.66|19.36|19.53|19.23|120
1643059200000|2022-01-24 21:20:00|19.65|19.35|19.6|19.3|19.66|19.36|19.57|19.27|110
1643059500000|2022-01-24 21:25:00|19.61|19.31|19.62|19.32|19.64|19.34|19.57|19.27|86
1643059800000|2022-01-24 21:30:00|19.64|19.34|19.72|19.42|19.72|19.42|19.61|19.31|185
1643060100000|2022-01-24 21:35:00|19.73|19.43|19.65|19.35|19.74|19.44|19.65|19.35|145
1643060400000|2022-01-24 21:40:00|19.66|19.36|19.63|19.33|19.69|19.39|19.61|19.31|162
1643060700000|2022-01-24 21:45:00|19.64|19.34|19.62|19.32|19.66|19.36|19.61|19.31|138
1643061000000|2022-01-24 21:50:00|19.63|19.33|19.64|19.34|19.67|19.37|19.62|19.32|100
1643061300000|2022-01-24 21:55:00|19.63|19.33|19.65|19.35|19.69|19.39|19.63|19.33|90
1643061600000|2022-01-24 22:00:00|19.66|19.36|19.74|19.44|19.74|19.44|19.62|19.32|68
1643061900000|2022-01-24 22:05:00|19.75|19.45|19.71|19.41|19.75|19.45|19.68|19.38|61
1643062200000|2022-01-24 22:10:00|19.72|19.42|19.77|19.47|19.79|19.49|19.7|19.4|55
1643062500000|2022-01-24 22:15:00|19.78|19.48|19.82|19.52|19.82|19.52|19.76|19.46|75
1643062800000|2022-01-24 22:20:00|19.83|19.53|19.83|19.53|19.83|19.53|19.77|19.47|59
1643063100000|2022-01-24 22:25:00|19.84|19.54|19.81|19.51|19.88|19.58|19.81|19.51|48
1643063400000|2022-01-24 22:30:00|19.8|19.5|19.75|19.45|19.81|19.51|19.74|19.44|48
1643063700000|2022-01-24 22:35:00|19.76|19.46|19.76|19.46|19.81|19.51|19.74|19.44|58
1643064000000|2022-01-24 22:40:00|19.75|19.45|19.8|19.5|19.8|19.5|19.72|19.42|68
1643064300000|2022-01-24 22:45:00|19.81|19.51|19.8|19.5|19.83|19.53|19.77|19.47|116
1643064600000|2022-01-24 22:50:00|19.79|19.49|19.81|19.51|19.82|19.52|19.78|19.48|75
1643064900000|2022-01-24 22:55:00|19.82|19.52|19.74|19.44|19.82|19.52|19.74|19.44|71
1643065200000|2022-01-24 23:00:00|19.73|19.43|19.77|19.47|19.82|19.52|19.73|19.43|79
1643065500000|2022-01-24 23:05:00|19.78|19.48|19.85|19.55|19.85|19.55|19.77|19.47|80
1643065800000|2022-01-24 23:10:00|19.86|19.56|19.83|19.53|19.86|19.56|19.81|19.51|62
1643066100000|2022-01-24 23:15:00|19.82|19.52|19.88|19.58|19.89|19.59|19.81|19.51|128
1643066400000|2022-01-24 23:20:00|19.87|19.57|19.8|19.5|19.88|19.58|19.78|19.48|154
1643066700000|2022-01-24 23:25:00|19.81|19.51|19.79|19.49|19.83|19.53|19.79|19.49|107
1643067000000|2022-01-24 23:30:00|19.8|19.5|19.76|19.46|19.8|19.5|19.67|19.37|127
1643067300000|2022-01-24 23:35:00|19.75|19.45|19.82|19.52|19.85|19.55|19.75|19.45|102
1643067600000|2022-01-24 23:40:00|19.83|19.53|19.87|19.57|19.88|19.58|19.82|19.52|103
1643067900000|2022-01-24 23:45:00|19.88|19.58|19.92|19.62|19.93|19.63|19.87|19.57|89
1643068200000|2022-01-24 23:50:00|19.93|19.63|19.97|19.67|19.97|19.67|19.9|19.6|67
1643068500000|2022-01-24 23:55:00|19.96|19.66|19.95|19.65|19.97|19.67|19.92|19.62|96
1643068800000|2022-01-25 00:00:00|19.94|19.64|19.92|19.62|19.96|19.66|19.82|19.52|192
1643069100000|2022-01-25 00:05:00|19.91|19.61|19.83|19.53|19.92|19.62|19.81|19.51|145
1643069400000|2022-01-25 00:10:00|19.82|19.52|19.84|19.54|19.92|19.62|19.81|19.51|150
1643069700000|2022-01-25 00:15:00|19.83|19.53|19.92|19.62|19.95|19.65|19.83|19.53|154
1643070000000|2022-01-25 00:20:00|19.91|19.61|19.85|19.55|19.94|19.64|19.85|19.55|138
1643070300000|2022-01-25 00:25:00|19.84|19.54|19.8|19.5|19.9|19.6|19.79|19.49|115
1643070600000|2022-01-25 00:30:00|19.81|19.51|19.83|19.53|19.85|19.55|19.8|19.5|146
1643070900000|2022-01-25 00:35:00|19.84|19.54|19.86|19.56|19.88|19.58|19.81|19.51|103
1643071200000|2022-01-25 00:40:00|19.87|19.57|19.81|19.51|19.89|19.59|19.78|19.48|121
1643071500000|2022-01-25 00:45:00|19.82|19.52|19.76|19.46|19.83|19.53|19.72|19.42|124
1643071800000|2022-01-25 00:50:00|19.77|19.47|19.63|19.33|19.77|19.47|19.62|19.32|141
1643072100000|2022-01-25 00:55:00|19.62|19.32|19.56|19.26|19.63|19.33|19.54|19.24|173
1643072400000|2022-01-25 01:00:00|19.57|19.27|19.63|19.33|19.7|19.4|19.57|19.27|149
1643072700000|2022-01-25 01:05:00|19.64|19.34|19.65|19.35|19.69|19.39|19.63|19.33|118
1643073000000|2022-01-25 01:10:00|19.64|19.34|19.57|19.27|19.67|19.37|19.56|19.26|149
1643073300000|2022-01-25 01:15:00|19.58|19.28|19.59|19.29|19.63|19.33|19.54|19.24|190
1643073600000|2022-01-25 01:20:00|19.58|19.28|19.53|19.23|19.62|19.32|19.52|19.22|195
1643073900000|2022-01-25 01:25:00|19.52|19.22|19.51|19.21|19.57|19.27|19.51|19.21|198
1643074200000|2022-01-25 01:30:00|19.52|19.22|19.49|19.19|19.55|19.25|19.47|19.17|141
1643074500000|2022-01-25 01:35:00|19.48|19.18|19.5|19.2|19.55|19.25|19.47|19.17|173
1643074800000|2022-01-25 01:40:00|19.51|19.21|19.5|19.2|19.55|19.25|19.49|19.19|114
1643075100000|2022-01-25 01:45:00|19.49|19.19|19.56|19.26|19.57|19.27|19.49|19.19|202
1643075400000|2022-01-25 01:50:00|19.57|19.27|19.54|19.24|19.58|19.28|19.52|19.22|142
1643075700000|2022-01-25 01:55:00|19.53|19.23|19.55|19.25|19.58|19.28|19.51|19.21|209
1643076000000|2022-01-25 02:00:00|19.56|19.26|19.56|19.26|19.59|19.29|19.55|19.25|187
1643076300000|2022-01-25 02:05:00|19.57|19.27|19.62|19.32|19.64|19.34|19.54|19.24|171
1643076600000|2022-01-25 02:10:00|19.63|19.33|19.7|19.4|19.71|19.41|19.63|19.33|148
1643076900000|2022-01-25 02:15:00|19.7|19.4|19.74|19.44|19.76|19.46|19.69|19.39|80
1643077200000|2022-01-25 02:20:00|19.75|19.45|19.75|19.45|19.79|19.49|19.72|19.42|69
1643077500000|2022-01-25 02:25:00|19.76|19.46|19.79|19.49|19.8|19.5|19.76|19.46|86
1643077800000|2022-01-25 02:30:00|19.8|19.5|19.82|19.52|19.84|19.54|19.8|19.5|137
1643078100000|2022-01-25 02:35:00|19.81|19.51|19.87|19.57|19.88|19.58|19.81|19.51|109
1643078400000|2022-01-25 02:40:00|19.88|19.58|19.9|19.6|19.92|19.62|19.87|19.57|136
1643078700000|2022-01-25 02:45:00|19.89|19.59|19.97|19.67|19.99|19.69|19.89|19.59|150
1643079000000|2022-01-25 02:50:00|19.96|19.66|19.98|19.68|19.99|19.69|19.96|19.66|198
1643079300000|2022-01-25 02:55:00|19.99|19.69|19.96|19.66|20|19.7|19.95|19.65|109
1643079600000|2022-01-25 03:00:00|19.95|19.65|19.84|19.54|19.96|19.66|19.84|19.54|166
1643079900000|2022-01-25 03:05:00|19.83|19.53|19.79|19.49|19.86|19.56|19.79|19.49|139
1643080200000|2022-01-25 03:10:00|19.78|19.48|19.79|19.49|19.8|19.5|19.77|19.47|118
1643080500000|2022-01-25 03:15:00|19.8|19.5|19.79|19.49|19.81|19.51|19.74|19.44|84
1643080800000|2022-01-25 03:20:00|19.8|19.5|19.76|19.46|19.81|19.51|19.73|19.43|91
1643081100000|2022-01-25 03:25:00|19.75|19.45|19.74|19.44|19.77|19.47|19.73|19.43|152
1643081400000|2022-01-25 03:30:00|19.75|19.45|19.76|19.46|19.84|19.54|19.74|19.44|46
1643081700000|2022-01-25 03:35:00|19.77|19.47|19.78|19.48|19.8|19.5|19.76|19.46|75
1643082000000|2022-01-25 03:40:00|19.79|19.49|19.71|19.41|19.79|19.49|19.71|19.41|31
1643082300000|2022-01-25 03:45:00|19.7|19.4|19.64|19.34|19.7|19.4|19.63|19.33|85
1643082600000|2022-01-25 03:50:00|19.65|19.35|19.68|19.38|19.71|19.41|19.65|19.35|52
1643082900000|2022-01-25 03:55:00|19.7|19.4|19.71|19.41|19.74|19.44|19.67|19.37|84
1643083200000|2022-01-25 04:00:00|19.72|19.42|19.67|19.37|19.74|19.44|19.67|19.37|101
1643083500000|2022-01-25 04:05:00|19.68|19.38|19.67|19.37|19.68|19.38|19.64|19.34|80
1643083800000|2022-01-25 04:10:00|19.66|19.36|19.62|19.32|19.66|19.36|19.61|19.31|89
1643084100000|2022-01-25 04:15:00|19.61|19.31|19.56|19.26|19.64|19.34|19.56|19.26|80
1643084400000|2022-01-25 04:20:00|19.55|19.25|19.52|19.22|19.58|19.28|19.51|19.21|88
1643084700000|2022-01-25 04:25:00|19.53|19.23|19.53|19.23|19.54|19.24|19.51|19.21|27
1643085000000|2022-01-25 04:30:00|19.52|19.22|19.41|19.11|19.53|19.23|19.4|19.1|81
1643085300000|2022-01-25 04:35:00|19.4|19.1|19.38|19.08|19.42|19.12|19.37|19.07|147
1643085600000|2022-01-25 04:40:00|19.39|19.09|19.44|19.14|19.46|19.16|19.38|19.08|108
1643085900000|2022-01-25 04:45:00|19.43|19.13|19.4|19.1|19.43|19.13|19.37|19.07|134
1643086200000|2022-01-25 04:50:00|19.41|19.11|19.38|19.08|19.41|19.11|19.36|19.06|141
1643086500000|2022-01-25 04:55:00|19.39|19.09|19.33|19.03|19.4|19.1|19.33|19.03|137
1643086800000|2022-01-25 05:00:00|19.34|19.04|19.32|19.02|19.34|19.04|19.28|18.98|69
1643087100000|2022-01-25 05:05:00|19.31|19.01|19.32|19.02|19.35|19.05|19.3|19|50
1643087400000|2022-01-25 05:10:00|19.33|19.03|19.36|19.06|19.37|19.07|19.32|19.02|50
1643087700000|2022-01-25 05:15:00|19.35|19.05|19.29|18.99|19.37|19.07|19.28|18.98|133
1643088000000|2022-01-25 05:20:00|19.28|18.98|19.29|18.99|19.32|19.02|19.28|18.98|94
1643088300000|2022-01-25 05:25:00|19.3|19|19.27|18.97|19.3|19|19.27|18.97|114
1643088600000|2022-01-25 05:30:00|19.26|18.96|19.24|18.94|19.28|18.98|19.23|18.93|61
1643088900000|2022-01-25 05:35:00|19.23|18.93|19.25|18.95|19.28|18.98|19.23|18.93|87
1643089200000|2022-01-25 05:40:00|19.24|18.94|19.27|18.97|19.3|19|19.24|18.94|94
1643089500000|2022-01-25 05:45:00|19.28|18.98|19.23|18.93|19.29|18.99|19.23|18.93|56
1643089800000|2022-01-25 05:50:00|19.24|18.94|19.25|18.95|19.26|18.96|19.23|18.93|74
1643090100000|2022-01-25 05:55:00|19.24|18.94|19.26|18.96|19.29|18.99|19.23|18.93|115
1643090400000|2022-01-25 06:00:00|19.26|18.96|19.24|18.94|19.31|19.01|19.24|18.94|67
1643090700000|2022-01-25 06:05:00|19.23|18.93|19.25|18.95|19.28|18.98|19.23|18.93|83
1643091000000|2022-01-25 06:10:00|19.24|18.94|19.22|18.92|19.26|18.96|19.21|18.91|73
1643091300000|2022-01-25 06:15:00|19.21|18.91|19.21|18.91|19.24|18.94|19.19|18.89|97
1643091600000|2022-01-25 06:20:00|19.2|18.9|19.2|18.9|19.22|18.92|19.17|18.87|143
1643091900000|2022-01-25 06:25:00|19.21|18.91|19.17|18.87|19.21|18.91|19.16|18.86|77
1643092200000|2022-01-25 06:30:00|19.16|18.86|19.23|18.93|19.23|18.93|19.15|18.85|34
1643092500000|2022-01-25 06:35:00|19.24|18.94|19.17|18.87|19.24|18.94|19.16|18.86|98
1643092800000|2022-01-25 06:40:00|19.16|18.86|19.11|18.81|19.16|18.86|19.1|18.8|64
1643093100000|2022-01-25 06:45:00|19.09|18.79|19.12|18.82|19.13|18.83|19.09|18.79|60
1643093400000|2022-01-25 06:50:00|19.11|18.81|19.1|18.8|19.12|18.82|19.09|18.79|64
1643093700000|2022-01-25 06:55:00|19.09|18.79|19.03|18.73|19.1|18.8|19.03|18.73|81
1643094000000|2022-01-25 07:00:00|19.04|18.74|19|18.7|19.07|18.77|19|18.7|121
1643094300000|2022-01-25 07:05:00|19.01|18.71|18.97|18.67|19.03|18.73|18.96|18.66|169
1643094600000|2022-01-25 07:10:00|18.96|18.66|18.96|18.66|18.97|18.67|18.94|18.64|73
1643094900000|2022-01-25 07:15:00|18.97|18.67|18.99|18.69|19|18.7|18.96|18.66|113
1643095200000|2022-01-25 07:20:00|19|18.7|19.02|18.72|19.02|18.72|18.98|18.68|123
1643095500000|2022-01-25 07:25:00|19.01|18.71|19.06|18.76|19.07|18.77|19|18.7|84
1643095800000|2022-01-25 07:30:00|19.07|18.77|19.12|18.82|19.12|18.82|19.06|18.76|111
1643096100000|2022-01-25 07:35:00|19.11|18.81|19.12|18.82|19.13|18.83|19.08|18.78|113
1643096400000|2022-01-25 07:40:00|19.11|18.81|19.12|18.82|19.14|18.84|19.09|18.79|94
1643096700000|2022-01-25 07:45:00|19.11|18.81|19.09|18.79|19.13|18.83|19.08|18.78|70
1643097000000|2022-01-25 07:50:00|19.08|18.78|19.11|18.81|19.13|18.83|19.07|18.77|56
1643097300000|2022-01-25 07:55:00|19.1|18.8|19.14|18.84|19.15|18.85|19.1|18.8|73
1643097600000|2022-01-25 08:00:00|19.13|18.83|19.28|18.98|19.32|19.02|19.12|18.82|97
1643097900000|2022-01-25 08:05:00|19.27|18.97|19.27|18.97|19.3|19|19.22|18.92|111
1643098200000|2022-01-25 08:10:00|19.26|18.96|19.31|19.01|19.31|19.01|19.26|18.96|94
1643098500000|2022-01-25 08:15:00|19.32|19.02|19.37|19.07|19.4|19.1|19.32|19.02|200
1643098800000|2022-01-25 08:20:00|19.38|19.08|19.28|18.98|19.39|19.09|19.28|18.98|158
1643099100000|2022-01-25 08:25:00|19.29|18.99|19.17|18.87|19.29|18.99|19.15|18.85|141
1643099400000|2022-01-25 08:30:00|19.18|18.88|19.11|18.81|19.2|18.9|19.08|18.78|133
1643099700000|2022-01-25 08:35:00|19.1|18.8|19.11|18.81|19.14|18.84|19.09|18.79|196
1643100000000|2022-01-25 08:40:00|19.12|18.82|19.19|18.89|19.2|18.9|19.12|18.82|96
1643100300000|2022-01-25 08:45:00|19.2|18.9|19.21|18.91|19.22|18.92|19.14|18.84|112
1643100600000|2022-01-25 08:50:00|19.2|18.9|19.15|18.85|19.23|18.93|19.14|18.84|155
1643100900000|2022-01-25 08:55:00|19.16|18.86|19.08|18.78|19.2|18.9|19.08|18.78|185
1643101200000|2022-01-25 09:00:00|19.09|18.79|19.08|18.78|19.09|18.79|19.03|18.73|140
1643101500000|2022-01-25 09:05:00|19.07|18.77|19.14|18.84|19.15|18.85|19.07|18.77|80
1643101800000|2022-01-25 09:10:00|19.15|18.85|19.14|18.84|19.17|18.87|19.09|18.79|120
1643102100000|2022-01-25 09:15:00|19.13|18.83|19.12|18.82|19.18|18.88|19.1|18.8|192
1643102400000|2022-01-25 09:20:00|19.11|18.81|19.21|18.91|19.22|18.92|19.11|18.81|113
1643102700000|2022-01-25 09:25:00|19.2|18.9|19.23|18.93|19.24|18.94|19.19|18.89|196
1643103000000|2022-01-25 09:30:00|19.22|18.92|19.24|18.94|19.25|18.95|19.21|18.91|232
1643103300000|2022-01-25 09:35:00|19.25|18.95|19.24|18.94|19.27|18.97|19.23|18.93|124
1643103600000|2022-01-25 09:40:00|19.25|18.95|19.22|18.92|19.25|18.95|19.21|18.91|140
1643103900000|2022-01-25 09:45:00|19.22|18.92|19.25|18.95|19.26|18.96|19.22|18.92|82
1643104200000|2022-01-25 09:50:00|19.26|18.96|19.37|19.07|19.37|19.07|19.24|18.94|81
1643104500000|2022-01-25 09:55:00|19.36|19.06|19.36|19.06|19.41|19.11|19.35|19.05|105
1643104800000|2022-01-25 10:00:00|19.37|19.07|19.36|19.06|19.4|19.1|19.35|19.05|144
1643105100000|2022-01-25 10:05:00|19.35|19.05|19.48|19.18|19.48|19.18|19.33|19.03|226
1643105400000|2022-01-25 10:10:00|19.49|19.19|19.54|19.24|19.55|19.25|19.46|19.16|152
1643105700000|2022-01-25 10:15:00|19.55|19.25|19.57|19.27|19.65|19.35|19.54|19.24|227
1643106000000|2022-01-25 10:20:00|19.58|19.28|19.51|19.21|19.59|19.29|19.5|19.2|162
1643106300000|2022-01-25 10:25:00|19.5|19.2|19.47|19.17|19.51|19.21|19.44|19.14|116
1643106600000|2022-01-25 10:30:00|19.47|19.17|19.42|19.12|19.49|19.19|19.42|19.12|115
1643106900000|2022-01-25 10:35:00|19.43|19.13|19.37|19.07|19.43|19.13|19.35|19.05|165
1643107200000|2022-01-25 10:40:00|19.38|19.08|19.31|19.01|19.39|19.09|19.31|19.01|120
1643107500000|2022-01-25 10:45:00|19.3|19|19.34|19.04|19.38|19.08|19.3|19|118
1643107800000|2022-01-25 10:50:00|19.33|19.03|19.35|19.05|19.4|19.1|19.32|19.02|191
1643108100000|2022-01-25 10:55:00|19.34|19.04|19.4|19.1|19.42|19.12|19.34|19.04|148
1643108400000|2022-01-25 11:00:00|19.39|19.09|19.47|19.17|19.48|19.18|19.36|19.06|170
1643108700000|2022-01-25 11:05:00|19.46|19.16|19.46|19.16|19.47|19.17|19.42|19.12|111
1643109000000|2022-01-25 11:10:00|19.45|19.15|19.43|19.13|19.47|19.17|19.41|19.11|119
1643109300000|2022-01-25 11:15:00|19.42|19.12|19.37|19.07|19.46|19.16|19.35|19.05|90
1643109600000|2022-01-25 11:20:00|19.38|19.08|19.3|19|19.38|19.08|19.29|18.99|99
1643109900000|2022-01-25 11:25:00|19.29|18.99|19.28|18.98|19.3|19|19.25|18.95|122
1643110200000|2022-01-25 11:30:00|19.27|18.97|19.3|19|19.32|19.02|19.26|18.96|151
1643110500000|2022-01-25 11:35:00|19.29|18.99|19.32|19.02|19.35|19.05|19.29|18.99|176
1643110800000|2022-01-25 11:40:00|19.31|19.01|19.36|19.06|19.36|19.06|19.29|18.99|138
1643111100000|2022-01-25 11:45:00|19.36|19.06|19.41|19.11|19.42|19.12|19.33|19.03|138
1643111400000|2022-01-25 11:50:00|19.42|19.12|19.36|19.06|19.42|19.12|19.36|19.06|81
1643111700000|2022-01-25 11:55:00|19.35|19.05|19.37|19.07|19.41|19.11|19.33|19.03|111
1643112000000|2022-01-25 12:00:00|19.36|19.06|19.34|19.04|19.41|19.11|19.34|19.04|155
1643112300000|2022-01-25 12:05:00|19.35|19.05|19.32|19.02|19.35|19.05|19.31|19.01|88
1643112600000|2022-01-25 12:10:00|19.31|19.01|19.33|19.03|19.34|19.04|19.27|18.97|111
1643112900000|2022-01-25 12:15:00|19.32|19.02|19.36|19.06|19.37|19.07|19.26|18.96|83
1643113200000|2022-01-25 12:20:00|19.37|19.07|19.39|19.09|19.42|19.12|19.36|19.06|107
1643113500000|2022-01-25 12:25:00|19.38|19.08|19.48|19.18|19.51|19.21|19.38|19.08|193
1643113800000|2022-01-25 12:30:00|19.49|19.19|19.54|19.24|19.61|19.31|19.46|19.16|151
1643114100000|2022-01-25 12:35:00|19.53|19.23|19.65|19.35|19.66|19.36|19.53|19.23|153
1643114400000|2022-01-25 12:40:00|19.66|19.36|19.7|19.4|19.73|19.43|19.63|19.33|156
1643114700000|2022-01-25 12:45:00|19.71|19.41|19.56|19.26|19.71|19.41|19.56|19.26|164
1643115000000|2022-01-25 12:50:00|19.55|19.25|19.53|19.23|19.56|19.26|19.49|19.19|97
1643115300000|2022-01-25 12:55:00|19.52|19.22|19.51|19.21|19.56|19.26|19.5|19.2|138
1643115600000|2022-01-25 13:00:00|19.52|19.22|19.53|19.23|19.57|19.27|19.5|19.2|86
1643115900000|2022-01-25 13:05:00|19.54|19.24|19.39|19.09|19.54|19.24|19.39|19.09|170
1643116200000|2022-01-25 13:10:00|19.38|19.08|19.42|19.12|19.43|19.13|19.36|19.06|113
1643116500000|2022-01-25 13:15:00|19.43|19.13|19.47|19.17|19.48|19.18|19.37|19.07|105
1643116800000|2022-01-25 13:20:00|19.46|19.16|19.43|19.13|19.47|19.17|19.4|19.1|98
1643117100000|2022-01-25 13:25:00|19.42|19.12|19.3|19|19.42|19.12|19.28|18.98|73
1643117400000|2022-01-25 13:30:00|19.29|18.99|19.37|19.07|19.37|19.07|19.28|18.98|112
1643117700000|2022-01-25 13:35:00|19.36|19.06|19.4|19.1|19.41|19.11|19.35|19.05|103
1643118000000|2022-01-25 13:40:00|19.39|19.09|19.43|19.13|19.44|19.14|19.38|19.08|49
1643118300000|2022-01-25 13:45:00|19.42|19.12|19.48|19.18|19.48|19.18|19.41|19.11|69
1643118600000|2022-01-25 13:50:00|19.47|19.17|19.45|19.15|19.48|19.18|19.43|19.13|63
1643118900000|2022-01-25 13:55:00|19.44|19.14|19.51|19.21|19.52|19.22|19.43|19.13|92
1643119200000|2022-01-25 14:00:00|19.5|19.2|19.55|19.25|19.55|19.25|19.44|19.14|126
1643119500000|2022-01-25 14:05:00|19.56|19.26|19.61|19.31|19.63|19.33|19.55|19.25|72
1643119800000|2022-01-25 14:10:00|19.62|19.32|19.62|19.32|19.63|19.33|19.58|19.28|111
1643120100000|2022-01-25 14:15:00|19.63|19.33|19.74|19.44|19.74|19.44|19.61|19.31|108
1643120400000|2022-01-25 14:20:00|19.73|19.43|19.77|19.47|19.81|19.51|19.73|19.43|155
1643120700000|2022-01-25 14:25:00|19.76|19.46|19.61|19.31|19.76|19.46|19.61|19.31|127
1643121000000|2022-01-25 14:30:00|19.62|19.32|19.53|19.23|19.65|19.35|19.5|19.2|200
1643121300000|2022-01-25 14:35:00|19.54|19.24|19.74|19.44|19.8|19.5|19.52|19.22|177
1643121600000|2022-01-25 14:40:00|19.73|19.43|19.69|19.39|19.82|19.52|19.65|19.35|223
1643121900000|2022-01-25 14:45:00|19.68|19.38|19.53|19.23|19.68|19.38|19.53|19.23|202
1643122200000|2022-01-25 14:50:00|19.52|19.22|19.32|19.02|19.53|19.23|19.3|19|210
1643122500000|2022-01-25 14:55:00|19.31|19.01|19.3|19|19.36|19.06|19.27|18.97|153
1643122800000|2022-01-25 15:00:00|19.29|18.99|19.21|18.91|19.37|19.07|19.14|18.84|186
1643123100000|2022-01-25 15:05:00|19.2|18.9|19.28|18.98|19.28|18.98|19.18|18.88|158
1643123400000|2022-01-25 15:10:00|19.29|18.99|19.44|19.14|19.45|19.15|19.25|18.95|160
1643123700000|2022-01-25 15:15:00|19.43|19.13|19.44|19.14|19.5|19.2|19.39|19.09|136
1643124000000|2022-01-25 15:20:00|19.43|19.13|19.46|19.16|19.49|19.19|19.35|19.05|138
1643124300000|2022-01-25 15:25:00|19.45|19.15|19.61|19.31|19.61|19.31|19.45|19.15|142
1643124600000|2022-01-25 15:30:00|19.6|19.3|19.54|19.24|19.6|19.3|19.53|19.23|143
1643124900000|2022-01-25 15:35:00|19.55|19.25|19.58|19.28|19.63|19.33|19.48|19.18|181
1643125200000|2022-01-25 15:40:00|19.59|19.29|19.76|19.46|19.77|19.47|19.57|19.27|151
1643125500000|2022-01-25 15:45:00|19.77|19.47|19.85|19.55|19.87|19.57|19.72|19.42|183
1643125800000|2022-01-25 15:50:00|19.84|19.54|19.69|19.39|19.85|19.55|19.68|19.38|176
1643126100000|2022-01-25 15:55:00|19.7|19.4|19.59|19.29|19.7|19.4|19.58|19.28|136
1643126400000|2022-01-25 16:00:00|19.6|19.3|19.69|19.39|19.69|19.39|19.57|19.27|141
1643126700000|2022-01-25 16:05:00|19.7|19.4|19.7|19.4|19.73|19.43|19.64|19.34|121
1643127000000|2022-01-25 16:10:00|19.69|19.39|19.7|19.4|19.75|19.45|19.69|19.39|118
1643127300000|2022-01-25 16:15:00|19.69|19.39|19.81|19.51|19.81|19.51|19.67|19.37|168
1643127600000|2022-01-25 16:20:00|19.8|19.5|19.8|19.5|19.84|19.54|19.8|19.5|149
1643127900000|2022-01-25 16:25:00|19.81|19.51|19.75|19.45|19.83|19.53|19.74|19.44|113
1643128200000|2022-01-25 16:30:00|19.74|19.44|19.7|19.4|19.77|19.47|19.7|19.4|178
1643128500000|2022-01-25 16:35:00|19.71|19.41|19.67|19.37|19.72|19.42|19.64|19.34|114
1643128800000|2022-01-25 16:40:00|19.66|19.36|19.76|19.46|19.77|19.47|19.65|19.35|99
1643129100000|2022-01-25 16:45:00|19.77|19.47|19.78|19.48|19.81|19.51|19.76|19.46|180
1643129400000|2022-01-25 16:50:00|19.77|19.47|19.8|19.5|19.8|19.5|19.75|19.45|112
1643129700000|2022-01-25 16:55:00|19.79|19.49|19.68|19.38|19.8|19.5|19.67|19.37|196
1643130000000|2022-01-25 17:00:00|19.67|19.37|19.7|19.4|19.71|19.41|19.65|19.35|162
1643130300000|2022-01-25 17:05:00|19.71|19.41|19.77|19.47|19.8|19.5|19.71|19.41|167
1643130600000|2022-01-25 17:10:00|19.78|19.48|19.81|19.51|19.82|19.52|19.73|19.43|186
1643130900000|2022-01-25 17:15:00|19.82|19.52|19.81|19.51|19.83|19.53|19.76|19.46|162
1643131200000|2022-01-25 17:20:00|19.8|19.5|19.87|19.57|19.92|19.62|19.8|19.5|177
1643131500000|2022-01-25 17:25:00|19.88|19.58|19.91|19.61|19.92|19.62|19.85|19.55|135
1643131800000|2022-01-25 17:30:00|19.9|19.6|19.83|19.53|19.91|19.61|19.83|19.53|104
1643132100000|2022-01-25 17:35:00|19.84|19.54|19.84|19.54|19.86|19.56|19.83|19.53|127
1643132400000|2022-01-25 17:40:00|19.83|19.53|19.98|19.68|19.98|19.68|19.83|19.53|122
1643132700000|2022-01-25 17:45:00|19.97|19.67|19.85|19.55|20|19.7|19.82|19.52|120
1643133000000|2022-01-25 17:50:00|19.84|19.54|19.85|19.55|19.88|19.58|19.82|19.52|162
1643133300000|2022-01-25 17:55:00|19.84|19.54|19.84|19.54|19.84|19.54|19.77|19.47|95
1643133600000|2022-01-25 18:00:00|19.85|19.55|19.76|19.46|19.85|19.55|19.73|19.43|130
1643133900000|2022-01-25 18:05:00|19.77|19.47|19.75|19.45|19.78|19.48|19.72|19.42|123
1643134200000|2022-01-25 18:10:00|19.74|19.44|19.79|19.49|19.81|19.51|19.74|19.44|152
1643134500000|2022-01-25 18:15:00|19.78|19.48|19.98|19.68|20.08|19.78|19.77|19.47|146
1643134800000|2022-01-25 18:20:00|19.99|19.69|19.94|19.64|20.01|19.71|19.93|19.63|164
1643135100000|2022-01-25 18:25:00|19.93|19.63|19.98|19.68|20.01|19.71|19.92|19.62|190
1643135400000|2022-01-25 18:30:00|19.97|19.67|19.99|19.69|20.02|19.72|19.97|19.67|133
1643135700000|2022-01-25 18:35:00|20|19.7|19.96|19.66|20|19.7|19.94|19.64|177
1643136000000|2022-01-25 18:40:00|19.95|19.65|19.89|19.59|19.96|19.66|19.88|19.58|151
1643136300000|2022-01-25 18:45:00|19.9|19.6|19.93|19.63|19.93|19.63|19.88|19.58|92
1643136600000|2022-01-25 18:50:00|19.94|19.64|19.92|19.62|19.94|19.64|19.9|19.6|75
1643136900000|2022-01-25 18:55:00|19.91|19.61|19.95|19.65|19.97|19.67|19.9|19.6|85
1643137200000|2022-01-25 19:00:00|19.94|19.64|19.91|19.61|19.96|19.66|19.88|19.58|122
1643137500000|2022-01-25 19:05:00|19.9|19.6|19.89|19.59|19.92|19.62|19.88|19.58|104
1643137800000|2022-01-25 19:10:00|19.9|19.6|19.93|19.63|19.94|19.64|19.89|19.59|86
1643138100000|2022-01-25 19:15:00|19.94|19.64|19.93|19.63|19.96|19.66|19.93|19.63|140
1643138400000|2022-01-25 19:20:00|19.94|19.64|19.9|19.6|19.97|19.67|19.89|19.59|100
1643138700000|2022-01-25 19:25:00|19.89|19.59|19.86|19.56|19.9|19.6|19.85|19.55|88
1643139000000|2022-01-25 19:30:00|19.85|19.55|19.73|19.43|19.86|19.56|19.72|19.42|84
1643139300000|2022-01-25 19:35:00|19.74|19.44|19.68|19.38|19.74|19.44|19.65|19.35|111
1643139600000|2022-01-25 19:40:00|19.69|19.39|19.74|19.44|19.75|19.45|19.69|19.39|102
1643139900000|2022-01-25 19:45:00|19.73|19.43|19.73|19.43|19.8|19.5|19.72|19.42|92
1643140200000|2022-01-25 19:50:00|19.72|19.42|19.74|19.44|19.79|19.49|19.72|19.42|105
1643140500000|2022-01-25 19:55:00|19.73|19.43|19.72|19.42|19.78|19.48|19.72|19.42|102
1643140800000|2022-01-25 20:00:00|19.71|19.41|19.67|19.37|19.73|19.43|19.66|19.36|151
1643141100000|2022-01-25 20:05:00|19.66|19.36|19.61|19.31|19.68|19.38|19.59|19.29|150
1643141400000|2022-01-25 20:10:00|19.62|19.32|19.61|19.31|19.63|19.33|19.57|19.27|162
1643141700000|2022-01-25 20:15:00|19.6|19.3|19.69|19.39|19.69|19.39|19.6|19.3|145
1643142000000|2022-01-25 20:20:00|19.68|19.38|19.62|19.32|19.73|19.43|19.62|19.32|115
1643142300000|2022-01-25 20:25:00|19.61|19.31|19.58|19.28|19.66|19.36|19.58|19.28|126
1643142600000|2022-01-25 20:30:00|19.57|19.27|19.55|19.25|19.58|19.28|19.53|19.23|133
1643142900000|2022-01-25 20:35:00|19.56|19.26|19.63|19.33|19.64|19.34|19.54|19.24|146
1643143200000|2022-01-25 20:40:00|19.62|19.32|19.68|19.38|19.7|19.4|19.62|19.32|157
1643143500000|2022-01-25 20:45:00|19.69|19.39|19.66|19.36|19.72|19.42|19.65|19.35|143
1643143800000|2022-01-25 20:50:00|19.65|19.35|19.67|19.37|19.71|19.41|19.63|19.33|97
1643144100000|2022-01-25 20:55:00|19.68|19.38|19.69|19.39|19.73|19.43|19.65|19.35|109
1643144400000|2022-01-25 21:00:00|19.68|19.38|19.64|19.34|19.69|19.39|19.62|19.32|105
1643144700000|2022-01-25 21:05:00|19.63|19.33|19.56|19.26|19.63|19.33|19.54|19.24|98
1643145000000|2022-01-25 21:10:00|19.55|19.25|19.6|19.3|19.65|19.35|19.54|19.24|68
1643145300000|2022-01-25 21:15:00|19.61|19.31|19.54|19.24|19.62|19.32|19.53|19.23|98
1643145600000|2022-01-25 21:20:00|19.53|19.23|19.53|19.23|19.55|19.25|19.51|19.21|83
1643145900000|2022-01-25 21:25:00|19.52|19.22|19.51|19.21|19.53|19.23|19.47|19.17|108
1643146200000|2022-01-25 21:30:00|19.5|19.2|19.5|19.2|19.54|19.24|19.5|19.2|83
1643146500000|2022-01-25 21:35:00|19.49|19.19|19.5|19.2|19.53|19.23|19.46|19.16|108
1643146800000|2022-01-25 21:40:00|19.51|19.21|19.48|19.18|19.53|19.23|19.48|19.18|115
1643147100000|2022-01-25 21:45:00|19.49|19.19|19.49|19.19|19.55|19.25|19.48|19.18|111
1643147400000|2022-01-25 21:50:00|19.48|19.18|19.54|19.24|19.54|19.24|19.44|19.14|81
1643147700000|2022-01-25 21:55:00|19.55|19.25|19.5|19.2|19.55|19.25|19.49|19.19|116
1643148000000|2022-01-25 22:00:00|19.49|19.19|19.58|19.28|19.59|19.29|19.49|19.19|94
1643148300000|2022-01-25 22:05:00|19.59|19.29|19.61|19.31|19.64|19.34|19.59|19.29|67
1643148600000|2022-01-25 22:10:00|19.6|19.3|19.6|19.3|19.62|19.32|19.58|19.28|39
1643148900000|2022-01-25 22:15:00|19.61|19.31|19.53|19.23|19.64|19.34|19.53|19.23|99
1643149200000|2022-01-25 22:20:00|19.54|19.24|19.55|19.25|19.57|19.27|19.51|19.21|100
1643149500000|2022-01-25 22:25:00|19.56|19.26|19.56|19.26|19.58|19.28|19.54|19.24|65
1643149800000|2022-01-25 22:30:00|19.55|19.25|19.57|19.27|19.58|19.28|19.53|19.23|85
1643150100000|2022-01-25 22:35:00|19.56|19.26|19.56|19.26|19.59|19.29|19.55|19.25|43
1643150400000|2022-01-25 22:40:00|19.55|19.25|19.55|19.25|19.57|19.27|19.55|19.25|51
1643150700000|2022-01-25 22:45:00|19.56|19.26|19.56|19.26|19.58|19.28|19.55|19.25|49
1643151000000|2022-01-25 22:50:00|19.57|19.27|19.58|19.28|19.58|19.28|19.55|19.25|34
1643151300000|2022-01-25 22:55:00|19.57|19.27|19.69|19.39|19.69|19.39|19.55|19.25|84
1643151600000|2022-01-25 23:00:00|19.7|19.4|19.67|19.37|19.72|19.42|19.61|19.31|124
1643151900000|2022-01-25 23:05:00|19.66|19.36|19.67|19.37|19.69|19.39|19.64|19.34|112
1643152200000|2022-01-25 23:10:00|19.66|19.36|19.71|19.41|19.73|19.43|19.64|19.34|107
1643152500000|2022-01-25 23:15:00|19.7|19.4|19.84|19.54|19.85|19.55|19.7|19.4|108
1643152800000|2022-01-25 23:20:00|19.85|19.55|19.84|19.54|19.86|19.56|19.8|19.5|142
1643153100000|2022-01-25 23:25:00|19.85|19.55|19.84|19.54|19.85|19.55|19.79|19.49|99
1643153400000|2022-01-25 23:30:00|19.83|19.53|19.8|19.5|19.84|19.54|19.77|19.47|120
1643153700000|2022-01-25 23:35:00|19.81|19.51|19.86|19.56|19.87|19.57|19.79|19.49|106
1643154000000|2022-01-25 23:40:00|19.87|19.57|19.86|19.56|19.87|19.57|19.82|19.52|148
1643154300000|2022-01-25 23:45:00|19.87|19.57|19.92|19.62|19.95|19.65|19.87|19.57|114
1643154600000|2022-01-25 23:50:00|19.93|19.63|19.87|19.57|19.93|19.63|19.87|19.57|135
1643154900000|2022-01-25 23:55:00|19.88|19.58|19.82|19.52|19.88|19.58|19.78|19.48|142
1643155200000|2022-01-26 00:00:00|19.83|19.53|19.66|19.36|19.85|19.55|19.65|19.35|100
1643155500000|2022-01-26 00:05:00|19.65|19.35|19.67|19.37|19.71|19.41|19.61|19.31|143
1643155800000|2022-01-26 00:10:00|19.66|19.36|19.59|19.29|19.73|19.43|19.59|19.29|146
1643156100000|2022-01-26 00:15:00|19.58|19.28|19.57|19.27|19.65|19.35|19.57|19.27|149
1643156400000|2022-01-26 00:20:00|19.58|19.28|19.68|19.38|19.68|19.38|19.57|19.27|100
1643156700000|2022-01-26 00:25:00|19.69|19.39|19.71|19.41|19.74|19.44|19.64|19.34|161
1643157000000|2022-01-26 00:30:00|19.72|19.42|19.8|19.5|19.8|19.5|19.7|19.4|144
1643157300000|2022-01-26 00:35:00|19.79|19.49|19.79|19.49|19.82|19.52|19.75|19.45|119
1643157600000|2022-01-26 00:40:00|19.8|19.5|19.75|19.45|19.8|19.5|19.74|19.44|123
1643157900000|2022-01-26 00:45:00|19.74|19.44|19.67|19.37|19.75|19.45|19.66|19.36|116
1643158200000|2022-01-26 00:50:00|19.66|19.36|19.65|19.35|19.7|19.4|19.64|19.34|168
1643158500000|2022-01-26 00:55:00|19.66|19.36|19.74|19.44|19.74|19.44|19.62|19.32|126
1643158800000|2022-01-26 01:00:00|19.73|19.43|19.8|19.5|19.81|19.51|19.73|19.43|130
1643159100000|2022-01-26 01:05:00|19.81|19.51|19.74|19.44|19.83|19.53|19.73|19.43|123
1643159400000|2022-01-26 01:10:00|19.75|19.45|19.72|19.42|19.76|19.46|19.71|19.41|110
1643159700000|2022-01-26 01:15:00|19.73|19.43|19.74|19.44|19.78|19.48|19.71|19.41|121
1643160000000|2022-01-26 01:20:00|19.75|19.45|19.83|19.53|19.84|19.54|19.75|19.45|93
1643160300000|2022-01-26 01:25:00|19.82|19.52|19.85|19.55|19.86|19.56|19.82|19.52|80
1643160600000|2022-01-26 01:30:00|19.84|19.54|19.78|19.48|19.85|19.55|19.78|19.48|110
1643160900000|2022-01-26 01:35:00|19.77|19.47|19.72|19.42|19.78|19.48|19.72|19.42|132
1643161200000|2022-01-26 01:40:00|19.73|19.43|19.75|19.45|19.77|19.47|19.73|19.43|93
1643161500000|2022-01-26 01:45:00|19.76|19.46|19.8|19.5|19.8|19.5|19.75|19.45|97
1643161800000|2022-01-26 01:50:00|19.79|19.49|19.85|19.55|19.86|19.56|19.79|19.49|127
1643162100000|2022-01-26 01:55:00|19.84|19.54|19.83|19.53|19.88|19.58|19.82|19.52|128
1643162400000|2022-01-26 02:00:00|19.82|19.52|19.86|19.56|19.86|19.56|19.81|19.51|95
1643162700000|2022-01-26 02:05:00|19.85|19.55|19.83|19.53|19.87|19.57|19.82|19.52|127
1643163000000|2022-01-26 02:10:00|19.84|19.54|19.91|19.61|19.91|19.61|19.82|19.52|97
1643163300000|2022-01-26 02:15:00|19.9|19.6|19.87|19.57|19.91|19.61|19.85|19.55|100
1643163600000|2022-01-26 02:20:00|19.88|19.58|19.89|19.59|19.91|19.61|19.87|19.57|114
1643163900000|2022-01-26 02:25:00|19.88|19.58|19.89|19.59|19.91|19.61|19.87|19.57|108
1643164200000|2022-01-26 02:30:00|19.9|19.6|19.95|19.65|19.95|19.65|19.89|19.59|124
1643164500000|2022-01-26 02:35:00|19.96|19.66|19.95|19.65|20|19.7|19.94|19.64|130
1643164800000|2022-01-26 02:40:00|19.94|19.64|19.91|19.61|19.96|19.66|19.89|19.59|102
1643165100000|2022-01-26 02:45:00|19.9|19.6|19.82|19.52|19.92|19.62|19.8|19.5|127
1643165400000|2022-01-26 02:50:00|19.81|19.51|19.79|19.49|19.83|19.53|19.78|19.48|81
1643165700000|2022-01-26 02:55:00|19.8|19.5|19.71|19.41|19.81|19.51|19.71|19.41|74
1643166000000|2022-01-26 03:00:00|19.72|19.42|19.75|19.45|19.77|19.47|19.72|19.42|66
1643166300000|2022-01-26 03:05:00|19.76|19.46|19.85|19.55|19.89|19.59|19.74|19.44|138
1643166600000|2022-01-26 03:10:00|19.86|19.56|19.85|19.55|19.87|19.57|19.84|19.54|136
1643166900000|2022-01-26 03:15:00|19.84|19.54|19.84|19.54|19.85|19.55|19.81|19.51|103
1643167200000|2022-01-26 03:20:00|19.85|19.55|19.89|19.59|19.92|19.62|19.85|19.55|171
1643167500000|2022-01-26 03:25:00|19.9|19.6|19.9|19.6|19.92|19.62|19.88|19.58|115
1643167800000|2022-01-26 03:30:00|19.91|19.61|19.96|19.66|20|19.7|19.9|19.6|113
1643168100000|2022-01-26 03:35:00|19.97|19.67|19.99|19.69|20|19.7|19.95|19.65|149
1643168400000|2022-01-26 03:40:00|20|19.7|19.99|19.69|20.01|19.71|19.98|19.68|80
1643168700000|2022-01-26 03:45:00|20|19.7|20.02|19.72|20.03|19.73|19.98|19.68|129
1643169000000|2022-01-26 03:50:00|20.03|19.73|20.02|19.72|20.04|19.74|19.99|19.69|110
1643169300000|2022-01-26 03:55:00|20.03|19.73|19.99|19.69|20.03|19.73|19.98|19.68|97
1643169600000|2022-01-26 04:00:00|19.98|19.68|19.96|19.66|20.01|19.71|19.96|19.66|123
1643169900000|2022-01-26 04:05:00|19.95|19.65|19.96|19.66|19.96|19.66|19.93|19.63|70
1643170200000|2022-01-26 04:10:00|19.95|19.65|19.97|19.67|19.99|19.69|19.95|19.65|137
1643170500000|2022-01-26 04:15:00|19.96|19.66|19.97|19.67|19.99|19.69|19.95|19.65|116
1643170800000|2022-01-26 04:20:00|19.98|19.68|20.05|19.75|20.05|19.75|19.97|19.67|90
1643171100000|2022-01-26 04:25:00|20.04|19.74|20.06|19.76|20.07|19.77|20.03|19.73|103
1643171400000|2022-01-26 04:30:00|20.07|19.77|20.07|19.77|20.08|19.78|20.04|19.74|67
1643171700000|2022-01-26 04:35:00|20.08|19.78|20.13|19.83|20.14|19.84|20.08|19.78|58
1643172000000|2022-01-26 04:40:00|20.12|19.82|20.13|19.83|20.15|19.85|20.11|19.81|44
1643172300000|2022-01-26 04:45:00|20.14|19.84|20.28|19.98|20.3|20|20.13|19.83|114
1643172600000|2022-01-26 04:50:00|20.29|19.99|20.26|19.96|20.29|19.99|20.21|19.91|158
1643172900000|2022-01-26 04:55:00|20.27|19.97|20.26|19.96|20.28|19.98|20.24|19.94|108
1643173200000|2022-01-26 05:00:00|20.25|19.95|20.23|19.93|20.28|19.98|20.23|19.93|45
1643173500000|2022-01-26 05:05:00|20.22|19.92|20.2|19.9|20.23|19.93|20.16|19.86|99
1643173800000|2022-01-26 05:10:00|20.19|19.89|20.17|19.87|20.2|19.9|20.16|19.86|131
1643174100000|2022-01-26 05:15:00|20.16|19.86|20.19|19.89|20.19|19.89|20.16|19.86|74
1643174400000|2022-01-26 05:20:00|20.18|19.88|20.21|19.91|20.21|19.91|20.18|19.88|46
1643174700000|2022-01-26 05:25:00|20.2|19.9|20.2|19.9|20.22|19.92|20.19|19.89|55
1643175000000|2022-01-26 05:30:00|20.21|19.91|20.17|19.87|20.21|19.91|20.15|19.85|67
1643175300000|2022-01-26 05:35:00|20.16|19.86|20.16|19.86|20.17|19.87|20.14|19.84|65
1643175600000|2022-01-26 05:40:00|20.17|19.87|20.17|19.87|20.17|19.87|20.15|19.85|109
1643175900000|2022-01-26 05:45:00|20.16|19.86|20.18|19.88|20.21|19.91|20.15|19.85|99
1643176200000|2022-01-26 05:50:00|20.19|19.89|20.15|19.85|20.21|19.91|20.15|19.85|69
1643176500000|2022-01-26 05:55:00|20.16|19.86|20.16|19.86|20.17|19.87|20.15|19.85|49
1643176800000|2022-01-26 06:00:00|20.15|19.85|20.13|19.83|20.17|19.87|20.12|19.82|89
1643177100000|2022-01-26 06:05:00|20.14|19.84|20.12|19.82|20.15|19.85|20.11|19.81|45
1643177400000|2022-01-26 06:10:00|20.13|19.83|20.12|19.82|20.14|19.84|20.11|19.81|34
1643177700000|2022-01-26 06:15:00|20.13|19.83|20.17|19.87|20.18|19.88|20.12|19.82|55
1643178000000|2022-01-26 06:20:00|20.18|19.88|20.15|19.85|20.18|19.88|20.14|19.84|98
1643178300000|2022-01-26 06:25:00|20.14|19.84|20.05|19.75|20.15|19.85|20.04|19.74|113
1643178600000|2022-01-26 06:30:00|20.06|19.76|19.98|19.68|20.06|19.76|19.97|19.67|71
1643178900000|2022-01-26 06:35:00|19.97|19.67|19.95|19.65|19.99|19.69|19.95|19.65|61
1643179200000|2022-01-26 06:40:00|19.96|19.66|19.98|19.68|19.99|19.69|19.95|19.65|33
1643179500000|2022-01-26 06:45:00|19.97|19.67|19.9|19.6|19.98|19.68|19.89|19.59|30
1643179800000|2022-01-26 06:50:00|19.91|19.61|19.9|19.6|19.93|19.63|19.87|19.57|88
1643180100000|2022-01-26 06:55:00|19.91|19.61|19.91|19.61|19.92|19.62|19.89|19.59|93
1643180400000|2022-01-26 07:00:00|19.92|19.62|19.89|19.59|19.94|19.64|19.88|19.58|84
1643180700000|2022-01-26 07:05:00|19.88|19.58|19.88|19.58|19.89|19.59|19.85|19.55|99
1643181000000|2022-01-26 07:10:00|19.87|19.57|19.87|19.57|19.9|19.6|19.86|19.56|77
1643181300000|2022-01-26 07:15:00|19.86|19.56|19.92|19.62|19.92|19.62|19.85|19.55|83
1643181600000|2022-01-26 07:20:00|19.91|19.61|19.92|19.62|19.95|19.65|19.91|19.61|40
1643181900000|2022-01-26 07:25:00|19.93|19.63|19.9|19.6|19.93|19.63|19.88|19.58|84
1643182200000|2022-01-26 07:30:00|19.91|19.61|19.97|19.67|19.97|19.67|19.9|19.6|81
1643182500000|2022-01-26 07:35:00|19.98|19.68|20|19.7|20|19.7|19.96|19.66|83
1643182800000|2022-01-26 07:40:00|19.99|19.69|19.98|19.68|20.01|19.71|19.98|19.68|92
1643183100000|2022-01-26 07:45:00|19.99|19.69|19.95|19.65|19.99|19.69|19.95|19.65|41
1643183400000|2022-01-26 07:50:00|19.96|19.66|19.94|19.64|19.96|19.66|19.89|19.59|73
1643183700000|2022-01-26 07:55:00|19.95|19.65|19.92|19.62|19.95|19.65|19.9|19.6|100
1643184000000|2022-01-26 08:00:00|19.93|19.63|20.06|19.76|20.06|19.76|19.92|19.62|92
1643184300000|2022-01-26 08:05:00|20.05|19.75|20.12|19.82|20.13|19.83|20.04|19.74|117
1643184600000|2022-01-26 08:10:00|20.11|19.81|20.07|19.77|20.12|19.82|20.04|19.74|124
1643184900000|2022-01-26 08:15:00|20.06|19.76|20.04|19.74|20.07|19.77|20.04|19.74|139
1643185200000|2022-01-26 08:20:00|20.05|19.75|20.06|19.76|20.08|19.78|20.04|19.74|86
1643185500000|2022-01-26 08:25:00|20.07|19.77|20.11|19.81|20.14|19.84|20.07|19.77|102
1643185800000|2022-01-26 08:30:00|20.12|19.82|20.11|19.81|20.14|19.84|20.1|19.8|116
1643186100000|2022-01-26 08:35:00|20.12|19.82|20.12|19.82|20.15|19.85|20.11|19.81|107
1643186400000|2022-01-26 08:40:00|20.13|19.83|20.09|19.79|20.14|19.84|20.08|19.78|83
1643186700000|2022-01-26 08:45:00|20.08|19.78|20.02|19.72|20.1|19.8|20.01|19.71|79
1643187000000|2022-01-26 08:50:00|20.03|19.73|20.06|19.76|20.08|19.78|20.03|19.73|117
1643187300000|2022-01-26 08:55:00|20.05|19.75|20.07|19.77|20.09|19.79|20.05|19.75|127
1643187600000|2022-01-26 09:00:00|20.08|19.78|20.08|19.78|20.11|19.81|20.06|19.76|111
1643187900000|2022-01-26 09:05:00|20.07|19.77|20.1|19.8|20.11|19.81|20.07|19.77|68
1643188200000|2022-01-26 09:10:00|20.09|19.79|20.1|19.8|20.11|19.81|20.08|19.78|82
1643188500000|2022-01-26 09:15:00|20.09|19.79|20.11|19.81|20.14|19.84|20.09|19.79|89
1643188800000|2022-01-26 09:20:00|20.12|19.82|20.19|19.89|20.23|19.93|20.11|19.81|100
1643189100000|2022-01-26 09:25:00|20.18|19.88|20.1|19.8|20.18|19.88|20.09|19.79|97
1643189400000|2022-01-26 09:30:00|20.09|19.79|20.08|19.78|20.13|19.83|20.06|19.76|58
1643189700000|2022-01-26 09:35:00|20.09|19.79|20.12|19.82|20.13|19.83|20.09|19.79|98
1643190000000|2022-01-26 09:40:00|20.13|19.83|20.13|19.83|20.14|19.84|20.12|19.82|73
1643190300000|2022-01-26 09:45:00|20.12|19.82|20.11|19.81|20.13|19.83|20.08|19.78|116
1643190600000|2022-01-26 09:50:00|20.1|19.8|19.95|19.65|20.11|19.81|19.95|19.65|91
1643190900000|2022-01-26 09:55:00|19.94|19.64|19.99|19.69|20.01|19.71|19.91|19.61|160
1643191200000|2022-01-26 10:00:00|19.98|19.68|20.01|19.71|20.01|19.71|19.91|19.61|120
1643191500000|2022-01-26 10:05:00|20.02|19.72|19.96|19.66|20.02|19.72|19.96|19.66|123
1643191800000|2022-01-26 10:10:00|19.97|19.67|19.97|19.67|20|19.7|19.95|19.65|115
1643192100000|2022-01-26 10:15:00|19.98|19.68|19.98|19.68|20.01|19.71|19.97|19.67|113
1643192400000|2022-01-26 10:20:00|19.99|19.69|20|19.7|20.01|19.71|19.98|19.68|68
1643192700000|2022-01-26 10:25:00|19.99|19.69|20.01|19.71|20.03|19.73|19.99|19.69|99
1643193000000|2022-01-26 10:30:00|20.02|19.72|20.05|19.75|20.05|19.75|20.02|19.72|115
1643193300000|2022-01-26 10:35:00|20.06|19.76|20.05|19.75|20.06|19.76|20.04|19.74|108
1643193600000|2022-01-26 10:40:00|20.06|19.76|20.09|19.79|20.1|19.8|20.05|19.75|140
1643193900000|2022-01-26 10:45:00|20.08|19.78|20.1|19.8|20.14|19.84|20.08|19.78|97
1643194200000|2022-01-26 10:50:00|20.11|19.81|20.13|19.83|20.14|19.84|20.1|19.8|117
1643194500000|2022-01-26 10:55:00|20.14|19.84|20.16|19.86|20.24|19.94|20.13|19.83|128
1643194800000|2022-01-26 11:00:00|20.17|19.87|20.15|19.85|20.29|19.99|20.13|19.83|139
1643195100000|2022-01-26 11:05:00|20.14|19.84|20.13|19.83|20.16|19.86|20.11|19.81|68
1643195400000|2022-01-26 11:10:00|20.12|19.82|20.06|19.76|20.12|19.82|20.05|19.75|131
1643195700000|2022-01-26 11:15:00|20.05|19.75|20.04|19.74|20.07|19.77|20.02|19.72|114
1643196000000|2022-01-26 11:20:00|20.03|19.73|20.04|19.74|20.06|19.76|20.03|19.73|117
1643196300000|2022-01-26 11:25:00|20.05|19.75|20.04|19.74|20.05|19.75|20.01|19.71|84
1643196600000|2022-01-26 11:30:00|20.05|19.75|20.12|19.82|20.14|19.84|20.04|19.74|115
1643196900000|2022-01-26 11:35:00|20.11|19.81|20.1|19.8|20.11|19.81|20.09|19.79|90
1643197200000|2022-01-26 11:40:00|20.11|19.81|20.13|19.83|20.15|19.85|20.09|19.79|111
1643197500000|2022-01-26 11:45:00|20.14|19.84|20.13|19.83|20.15|19.85|20.12|19.82|66
1643197800000|2022-01-26 11:50:00|20.14|19.84|20.17|19.87|20.17|19.87|20.14|19.84|78
1643198100000|2022-01-26 11:55:00|20.18|19.88|20.18|19.88|20.19|19.89|20.15|19.85|87
1643198400000|2022-01-26 12:00:00|20.17|19.87|20.17|19.87|20.19|19.89|20.15|19.85|83
1643198700000|2022-01-26 12:05:00|20.18|19.88|20.25|19.95|20.25|19.95|20.18|19.88|78
1643199000000|2022-01-26 12:10:00|20.24|19.94|20.22|19.92|20.25|19.95|20.21|19.91|107
1643199300000|2022-01-26 12:15:00|20.21|19.91|20.18|19.88|20.22|19.92|20.15|19.85|106
1643199600000|2022-01-26 12:20:00|20.17|19.87|20.13|19.83|20.19|19.89|20.12|19.82|91
1643199900000|2022-01-26 12:25:00|20.12|19.82|20.15|19.85|20.15|19.85|20.12|19.82|103
1643200200000|2022-01-26 12:30:00|20.14|19.84|20.17|19.87|20.17|19.87|20.12|19.82|92
1643200500000|2022-01-26 12:35:00|20.16|19.86|20.2|19.9|20.23|19.93|20.16|19.86|105
1643200800000|2022-01-26 12:40:00|20.21|19.91|20.15|19.85|20.21|19.91|20.14|19.84|91
1643201100000|2022-01-26 12:45:00|20.14|19.84|20.13|19.83|20.15|19.85|20.13|19.83|92
1643201400000|2022-01-26 12:50:00|20.14|19.84|20.21|19.91|20.27|19.97|20.13|19.83|139
1643201700000|2022-01-26 12:55:00|20.2|19.9|20.19|19.89|20.21|19.91|20.19|19.89|146
1643202000000|2022-01-26 13:00:00|20.2|19.9|20.22|19.92|20.23|19.93|20.19|19.89|113
1643202300000|2022-01-26 13:05:00|20.23|19.93|20.3|20|20.32|20.02|20.14|19.84|147
1643202600000|2022-01-26 13:10:00|20.29|19.99|20.19|19.89|20.3|20|20.17|19.87|183
1643202900000|2022-01-26 13:15:00|20.2|19.9|20.2|19.9|20.21|19.91|20.14|19.84|125
1643203200000|2022-01-26 13:20:00|20.21|19.91|20.36|20.06|20.36|20.06|20.18|19.88|110
1643203500000|2022-01-26 13:25:00|20.35|20.05|20.35|20.05|20.37|20.07|20.31|20.01|96
1643203800000|2022-01-26 13:30:00|20.36|20.06|20.33|20.03|20.37|20.07|20.32|20.02|150
1643204100000|2022-01-26 13:35:00|20.32|20.02|20.37|20.07|20.42|20.12|20.32|20.02|142
1643204400000|2022-01-26 13:40:00|20.38|20.08|20.39|20.09|20.4|20.1|20.36|20.06|79
1643204700000|2022-01-26 13:45:00|20.38|20.08|20.53|20.23|20.53|20.23|20.38|20.08|141
1643205000000|2022-01-26 13:50:00|20.52|20.22|20.52|20.22|20.54|20.24|20.49|20.19|137
1643205300000|2022-01-26 13:55:00|20.51|20.21|20.5|20.2|20.52|20.22|20.45|20.15|128
1643205600000|2022-01-26 14:00:00|20.49|20.19|20.54|20.24|20.6|20.3|20.45|20.15|172
1643205900000|2022-01-26 14:05:00|20.53|20.23|20.59|20.29|20.63|20.33|20.53|20.23|99
1643206200000|2022-01-26 14:10:00|20.58|20.28|20.65|20.35|20.68|20.38|20.55|20.25|134
1643206500000|2022-01-26 14:15:00|20.64|20.34|20.62|20.32|20.67|20.37|20.55|20.25|111
1643206800000|2022-01-26 14:20:00|20.61|20.31|20.56|20.26|20.66|20.36|20.56|20.26|140
1643207100000|2022-01-26 14:25:00|20.57|20.27|20.59|20.29|20.62|20.32|20.55|20.25|145
1643207400000|2022-01-26 14:30:00|20.6|20.3|20.45|20.15|20.62|20.32|20.44|20.14|123
1643207700000|2022-01-26 14:35:00|20.44|20.14|20.49|20.19|20.56|20.26|20.42|20.12|150
1643208000000|2022-01-26 14:40:00|20.48|20.18|20.39|20.09|20.5|20.2|20.39|20.09|163
1643208300000|2022-01-26 14:45:00|20.4|20.1|20.5|20.2|20.5|20.2|20.39|20.09|109
1643208600000|2022-01-26 14:50:00|20.51|20.21|20.51|20.21|20.53|20.23|20.48|20.18|61
1643208900000|2022-01-26 14:55:00|20.5|20.2|20.51|20.21|20.52|20.22|20.47|20.17|111
1643209200000|2022-01-26 15:00:00|20.5|20.2|20.57|20.27|20.57|20.27|20.49|20.19|124
1643209500000|2022-01-26 15:05:00|20.56|20.26|20.55|20.25|20.58|20.28|20.53|20.23|96
1643209800000|2022-01-26 15:10:00|20.54|20.24|20.47|20.17|20.55|20.25|20.45|20.15|118
1643210100000|2022-01-26 15:15:00|20.46|20.16|20.5|20.2|20.5|20.2|20.43|20.13|115
1643210400000|2022-01-26 15:20:00|20.49|20.19|20.38|20.08|20.5|20.2|20.38|20.08|182
1643210700000|2022-01-26 15:25:00|20.39|20.09|20.28|19.98|20.39|20.09|20.22|19.92|154
1643211000000|2022-01-26 15:30:00|20.29|19.99|20.36|20.06|20.39|20.09|20.27|19.97|216
1643211300000|2022-01-26 15:35:00|20.37|20.07|20.34|20.04|20.37|20.07|20.33|20.03|136
1643211600000|2022-01-26 15:40:00|20.33|20.03|20.25|19.95|20.35|20.05|20.25|19.95|92
1643211900000|2022-01-26 15:45:00|20.26|19.96|20.2|19.9|20.29|19.99|20.19|19.89|87
1643212200000|2022-01-26 15:50:00|20.19|19.89|20.23|19.93|20.24|19.94|20.18|19.88|109
1643212500000|2022-01-26 15:55:00|20.22|19.92|20.29|19.99|20.3|20|20.19|19.89|114
1643212800000|2022-01-26 16:00:00|20.28|19.98|20.29|19.99|20.31|20.01|20.26|19.96|122
1643213100000|2022-01-26 16:05:00|20.3|20|20.38|20.08|20.4|20.1|20.3|20|89
1643213400000|2022-01-26 16:10:00|20.39|20.09|20.38|20.08|20.41|20.11|20.37|20.07|104
1643213700000|2022-01-26 16:15:00|20.37|20.07|20.33|20.03|20.41|20.11|20.33|20.03|77
1643214000000|2022-01-26 16:20:00|20.34|20.04|20.36|20.06|20.39|20.09|20.33|20.03|81
1643214300000|2022-01-26 16:25:00|20.37|20.07|20.36|20.06|20.38|20.08|20.35|20.05|114
1643214600000|2022-01-26 16:30:00|20.37|20.07|20.34|20.04|20.4|20.1|20.34|20.04|80
1643214900000|2022-01-26 16:35:00|20.33|20.03|20.32|20.02|20.35|20.05|20.29|19.99|100
1643215200000|2022-01-26 16:40:00|20.31|20.01|20.36|20.06|20.38|20.08|20.31|20.01|132
1643215500000|2022-01-26 16:45:00|20.35|20.05|20.35|20.05|20.38|20.08|20.32|20.02|75
1643215800000|2022-01-26 16:50:00|20.36|20.06|20.39|20.09|20.41|20.11|20.33|20.03|64
1643216100000|2022-01-26 16:55:00|20.4|20.1|20.39|20.09|20.42|20.12|20.39|20.09|119
1643216400000|2022-01-26 17:00:00|20.38|20.08|20.41|20.11|20.41|20.11|20.37|20.07|78
1643216700000|2022-01-26 17:05:00|20.42|20.12|20.42|20.12|20.42|20.12|20.4|20.1|61
1643217000000|2022-01-26 17:10:00|20.41|20.11|20.35|20.05|20.42|20.12|20.35|20.05|77
1643217300000|2022-01-26 17:15:00|20.36|20.06|20.29|19.99|20.36|20.06|20.29|19.99|98
1643217600000|2022-01-26 17:20:00|20.3|20|20.29|19.99|20.31|20.01|20.29|19.99|56
1643217900000|2022-01-26 17:25:00|20.3|20|20.33|20.03|20.34|20.04|20.29|19.99|60
1643218200000|2022-01-26 17:30:00|20.34|20.04|20.23|19.93|20.34|20.04|20.23|19.93|128
1643218500000|2022-01-26 17:35:00|20.24|19.94|20.26|19.96|20.29|19.99|20.24|19.94|93
1643218800000|2022-01-26 17:40:00|20.25|19.95|20.28|19.98|20.3|20|20.22|19.92|94
1643219100000|2022-01-26 17:45:00|20.29|19.99|20.27|19.97|20.29|19.99|20.24|19.94|101
1643219400000|2022-01-26 17:50:00|20.26|19.96|20.22|19.92|20.27|19.97|20.22|19.92|53
1643219700000|2022-01-26 17:55:00|20.23|19.93|20.2|19.9|20.23|19.93|20.2|19.9|113
1643220000000|2022-01-26 18:00:00|20.21|19.91|19.99|19.69|20.21|19.91|19.96|19.66|133
1643220300000|2022-01-26 18:05:00|20|19.7|20.06|19.76|20.06|19.76|19.94|19.64|117
1643220600000|2022-01-26 18:10:00|20.05|19.75|20.13|19.83|20.14|19.84|20.05|19.75|113
1643220900000|2022-01-26 18:15:00|20.14|19.84|20.11|19.81|20.17|19.87|20.09|19.79|144
1643221200000|2022-01-26 18:20:00|20.1|19.8|20.08|19.78|20.1|19.8|20.04|19.74|101
1643221500000|2022-01-26 18:25:00|20.09|19.79|20.11|19.81|20.12|19.82|20.06|19.76|117
1643221800000|2022-01-26 18:30:00|20.1|19.8|20.06|19.76|20.13|19.83|20.04|19.74|103
1643222100000|2022-01-26 18:35:00|20.05|19.75|20.09|19.79|20.11|19.81|20.05|19.75|119
1643222400000|2022-01-26 18:40:00|20.08|19.78|20.1|19.8|20.16|19.86|20.07|19.77|107
1643222700000|2022-01-26 18:45:00|20.11|19.81|20.08|19.78|20.12|19.82|20.06|19.76|118
1643223000000|2022-01-26 18:50:00|20.07|19.77|20.39|20.09|20.41|20.11|20.07|19.77|162
1643223300000|2022-01-26 18:55:00|20.38|20.08|20.32|20.02|20.38|20.08|20.21|19.91|191
1643223600000|2022-01-26 19:00:00|20.31|20.01|20.74|20.44|20.82|20.52|20.3|20|273
1643223900000|2022-01-26 19:05:00|20.73|20.43|20.93|20.63|20.98|20.68|20.7|20.4|229
1643224200000|2022-01-26 19:10:00|20.94|20.64|20.25|19.95|20.94|20.64|20.25|19.95|280
1643224500000|2022-01-26 19:15:00|20.26|19.96|20.27|19.97|20.46|20.16|20.13|19.83|297
1643224800000|2022-01-26 19:20:00|20.26|19.96|20.47|20.17|20.48|20.18|20.23|19.93|245
1643225100000|2022-01-26 19:25:00|20.48|20.18|20.61|20.31|20.67|20.37|20.48|20.18|285
1643225400000|2022-01-26 19:30:00|20.62|20.32|20.43|20.13|20.62|20.32|20.38|20.08|280
1643225700000|2022-01-26 19:35:00|20.44|20.14|20.59|20.29|20.62|20.32|20.35|20.05|262
1643226000000|2022-01-26 19:40:00|20.58|20.28|20.38|20.08|20.6|20.3|20.38|20.08|272
1643226300000|2022-01-26 19:45:00|20.37|20.07|20.13|19.83|20.41|20.11|20.13|19.83|275
1643226600000|2022-01-26 19:50:00|20.12|19.82|20.26|19.96|20.28|19.98|20.1|19.8|262
1643226900000|2022-01-26 19:55:00|20.25|19.95|20.19|19.89|20.25|19.95|20.17|19.87|186
1643227200000|2022-01-26 20:00:00|20.18|19.88|19.88|19.58|20.18|19.88|19.85|19.55|224
1643227500000|2022-01-26 20:05:00|19.89|19.59|19.81|19.51|19.99|19.69|19.81|19.51|222
1643227800000|2022-01-26 20:10:00|19.8|19.5|19.79|19.49|19.91|19.61|19.78|19.48|212
1643228100000|2022-01-26 20:15:00|19.78|19.48|19.58|19.28|19.8|19.5|19.58|19.28|218
1643228400000|2022-01-26 20:20:00|19.59|19.29|19.63|19.33|19.65|19.35|19.52|19.22|221
1643228700000|2022-01-26 20:25:00|19.64|19.34|19.86|19.56|19.96|19.66|19.62|19.32|191
1643229000000|2022-01-26 20:30:00|19.87|19.57|19.81|19.51|19.93|19.63|19.81|19.51|172
1643229300000|2022-01-26 20:35:00|19.8|19.5|19.74|19.44|19.84|19.54|19.68|19.38|208
1643229600000|2022-01-26 20:40:00|19.75|19.45|19.78|19.48|19.83|19.53|19.71|19.41|158
1643229900000|2022-01-26 20:45:00|19.77|19.47|19.75|19.45|19.82|19.52|19.7|19.4|171
1643230200000|2022-01-26 20:50:00|19.76|19.46|19.87|19.57|19.87|19.57|19.72|19.42|179
1643230500000|2022-01-26 20:55:00|19.86|19.56|19.83|19.53|19.87|19.57|19.78|19.48|166
1643230800000|2022-01-26 21:00:00|19.82|19.52|19.91|19.61|19.94|19.64|19.81|19.51|120
1643231100000|2022-01-26 21:05:00|19.92|19.62|19.91|19.61|19.95|19.65|19.88|19.58|100
1643231400000|2022-01-26 21:10:00|19.9|19.6|19.86|19.56|19.93|19.63|19.84|19.54|77
1643231700000|2022-01-26 21:15:00|19.85|19.55|19.77|19.47|19.88|19.58|19.76|19.46|165
1643232000000|2022-01-26 21:20:00|19.78|19.48|19.73|19.43|19.78|19.48|19.72|19.42|146
1643232300000|2022-01-26 21:25:00|19.72|19.42|19.87|19.57|19.89|19.59|19.72|19.42|139
1643232600000|2022-01-26 21:30:00|19.86|19.56|19.69|19.39|19.87|19.57|19.69|19.39|113
1643232900000|2022-01-26 21:35:00|19.7|19.4|19.61|19.31|19.72|19.42|19.6|19.3|114
1643233200000|2022-01-26 21:40:00|19.62|19.32|19.6|19.3|19.7|19.4|19.58|19.28|117
1643233500000|2022-01-26 21:45:00|19.61|19.31|19.41|19.11|19.61|19.31|19.4|19.1|140
1643233800000|2022-01-26 21:50:00|19.4|19.1|19.39|19.09|19.48|19.18|19.36|19.06|135
1643234100000|2022-01-26 21:55:00|19.4|19.1|19.38|19.08|19.48|19.18|19.37|19.07|209
1643234400000|2022-01-26 22:00:00|19.37|19.07|19.38|19.08|19.44|19.14|19.33|19.03|102
1643234700000|2022-01-26 22:05:00|19.37|19.07|19.39|19.09|19.43|19.13|19.29|18.99|145
1643235000000|2022-01-26 22:10:00|19.4|19.1|19.34|19.04|19.41|19.11|19.31|19.01|121
1643235300000|2022-01-26 22:15:00|19.33|19.03|19.46|19.16|19.46|19.16|19.33|19.03|96
1643235600000|2022-01-26 22:20:00|19.47|19.17|19.39|19.09|19.47|19.17|19.38|19.08|125
1643235900000|2022-01-26 22:25:00|19.4|19.1|19.43|19.13|19.44|19.14|19.38|19.08|60
1643236200000|2022-01-26 22:30:00|19.42|19.12|19.53|19.23|19.53|19.23|19.42|19.12|88
1643236500000|2022-01-26 22:35:00|19.52|19.22|19.54|19.24|19.55|19.25|19.52|19.22|32
1643236800000|2022-01-26 22:40:00|19.55|19.25|19.54|19.24|19.58|19.28|19.49|19.19|63
1643237100000|2022-01-26 22:45:00|19.55|19.25|19.59|19.29|19.6|19.3|19.54|19.24|76
1643237400000|2022-01-26 22:50:00|19.6|19.3|19.58|19.28|19.6|19.3|19.53|19.23|71
1643237700000|2022-01-26 22:55:00|19.57|19.27|19.59|19.29|19.6|19.3|19.56|19.26|57
1643238000000|2022-01-26 23:00:00|19.6|19.3|19.64|19.34|19.66|19.36|19.55|19.25|113
1643238300000|2022-01-26 23:05:00|19.63|19.33|19.72|19.42|19.72|19.42|19.63|19.33|60
1643238600000|2022-01-26 23:10:00|19.73|19.43|19.82|19.52|19.88|19.58|19.72|19.42|171
1643238900000|2022-01-26 23:15:00|19.83|19.53|19.86|19.56|19.87|19.57|19.8|19.5|132
1643239200000|2022-01-26 23:20:00|19.87|19.57|19.96|19.66|19.97|19.67|19.86|19.56|118
1643239500000|2022-01-26 23:25:00|19.97|19.67|19.94|19.64|19.97|19.67|19.88|19.58|92
1643239800000|2022-01-26 23:30:00|19.95|19.65|19.84|19.54|19.95|19.65|19.84|19.54|148
1643240100000|2022-01-26 23:35:00|19.85|19.55|19.82|19.52|19.9|19.6|19.81|19.51|136
1643240400000|2022-01-26 23:40:00|19.81|19.51|19.89|19.59|19.91|19.61|19.81|19.51|78
1643240700000|2022-01-26 23:45:00|19.9|19.6|19.91|19.61|19.92|19.62|19.88|19.58|87
1643241000000|2022-01-26 23:50:00|19.9|19.6|19.8|19.5|19.91|19.61|19.8|19.5|75
1643241300000|2022-01-26 23:55:00|19.79|19.49|19.82|19.52|19.86|19.56|19.79|19.49|64
1643241600000|2022-01-27 00:00:00|19.83|19.53|19.79|19.49|19.83|19.53|19.66|19.36|144
1643241900000|2022-01-27 00:05:00|19.8|19.5|19.93|19.63|19.94|19.64|19.78|19.48|120
1643242200000|2022-01-27 00:10:00|19.92|19.62|19.91|19.61|19.93|19.63|19.84|19.54|79
1643242500000|2022-01-27 00:15:00|19.92|19.62|19.93|19.63|19.98|19.68|19.89|19.59|112
1643242800000|2022-01-27 00:20:00|19.92|19.62|19.91|19.61|19.95|19.65|19.9|19.6|91
1643243100000|2022-01-27 00:25:00|19.9|19.6|19.88|19.58|19.93|19.63|19.86|19.56|88
1643243400000|2022-01-27 00:30:00|19.87|19.57|19.82|19.52|19.92|19.62|19.8|19.5|100
1643243700000|2022-01-27 00:35:00|19.81|19.51|19.89|19.59|19.91|19.61|19.8|19.5|87
1643244000000|2022-01-27 00:40:00|19.9|19.6|19.9|19.6|19.93|19.63|19.85|19.55|101
1643244300000|2022-01-27 00:45:00|19.89|19.59|19.95|19.65|19.95|19.65|19.88|19.58|81
1643244600000|2022-01-27 00:50:00|19.94|19.64|19.89|19.59|19.96|19.66|19.89|19.59|82
1643244900000|2022-01-27 00:55:00|19.88|19.58|19.98|19.68|19.98|19.68|19.88|19.58|76
1643245200000|2022-01-27 01:00:00|19.97|19.67|19.92|19.62|19.98|19.68|19.91|19.61|99
1643245500000|2022-01-27 01:05:00|19.91|19.61|19.83|19.53|19.91|19.61|19.79|19.49|135
1643245800000|2022-01-27 01:10:00|19.82|19.52|19.83|19.53|19.88|19.58|19.82|19.52|122
1643246100000|2022-01-27 01:15:00|19.84|19.54|19.74|19.44|19.85|19.55|19.73|19.43|95
1643246400000|2022-01-27 01:20:00|19.75|19.45|19.75|19.45|19.75|19.45|19.69|19.39|126
1643246700000|2022-01-27 01:25:00|19.74|19.44|19.74|19.44|19.81|19.51|19.73|19.43|133
1643247000000|2022-01-27 01:30:00|19.75|19.45|19.51|19.21|19.75|19.45|19.51|19.21|136
1643247300000|2022-01-27 01:35:00|19.5|19.2|19.44|19.14|19.54|19.24|19.44|19.14|83
1643247600000|2022-01-27 01:40:00|19.43|19.13|19.49|19.19|19.5|19.2|19.42|19.12|71
1643247900000|2022-01-27 01:45:00|19.48|19.18|19.42|19.12|19.53|19.23|19.42|19.12|111
1643248200000|2022-01-27 01:50:00|19.43|19.13|19.33|19.03|19.46|19.16|19.33|19.03|105
1643248500000|2022-01-27 01:55:00|19.34|19.04|19.31|19.01|19.35|19.05|19.28|18.98|134
1643248800000|2022-01-27 02:00:00|19.3|19|19.24|18.94|19.3|19|19.21|18.91|93
1643249100000|2022-01-27 02:05:00|19.23|18.93|19.16|18.86|19.24|18.94|19.12|18.82|122
1643249400000|2022-01-27 02:10:00|19.15|18.85|19.16|18.86|19.21|18.91|19.13|18.83|105
1643249700000|2022-01-27 02:15:00|19.17|18.87|19.22|18.92|19.26|18.96|19.16|18.86|122
1643250000000|2022-01-27 02:20:00|19.23|18.93|19.16|18.86|19.23|18.93|19.14|18.84|66
1643250300000|2022-01-27 02:25:00|19.15|18.85|19.16|18.86|19.18|18.88|19.1|18.8|136
1643250600000|2022-01-27 02:30:00|19.17|18.87|19.08|18.78|19.18|18.88|19.05|18.75|131
1643250900000|2022-01-27 02:35:00|19.09|18.79|19.14|18.84|19.16|18.86|19.06|18.76|62
1643251200000|2022-01-27 02:40:00|19.13|18.83|19.16|18.86|19.17|18.87|19.13|18.83|74
1643251500000|2022-01-27 02:45:00|19.17|18.87|19.17|18.87|19.19|18.89|19.15|18.85|85
1643251800000|2022-01-27 02:50:00|19.18|18.88|19.18|18.88|19.2|18.9|19.14|18.84|53
1643252100000|2022-01-27 02:55:00|19.17|18.87|19.22|18.92|19.22|18.92|19.14|18.84|60
1643252400000|2022-01-27 03:00:00|19.21|18.91|19.25|18.95|19.28|18.98|19.2|18.9|79
1643252700000|2022-01-27 03:05:00|19.24|18.94|19.34|19.04|19.34|19.04|19.24|18.94|68
1643253000000|2022-01-27 03:10:00|19.35|19.05|19.31|19.01|19.35|19.05|19.31|19.01|89
1643253300000|2022-01-27 03:15:00|19.32|19.02|19.38|19.08|19.39|19.09|19.3|19|63
1643253600000|2022-01-27 03:20:00|19.39|19.09|19.39|19.09|19.42|19.12|19.38|19.08|71
1643253900000|2022-01-27 03:25:00|19.4|19.1|19.45|19.15|19.45|19.15|19.38|19.08|86
1643254200000|2022-01-27 03:30:00|19.46|19.16|19.42|19.12|19.47|19.17|19.41|19.11|77
1643254500000|2022-01-27 03:35:00|19.41|19.11|19.32|19.02|19.42|19.12|19.31|19.01|68
1643254800000|2022-01-27 03:40:00|19.33|19.03|19.13|18.83|19.34|19.04|19.12|18.82|125
1643255100000|2022-01-27 03:45:00|19.12|18.82|19.07|18.77|19.14|18.84|19.06|18.76|70
1643255400000|2022-01-27 03:50:00|19.08|18.78|19.27|18.97|19.27|18.97|19.07|18.77|84
1643255700000|2022-01-27 03:55:00|19.26|18.96|19.25|18.95|19.27|18.97|19.21|18.91|122
1643256000000|2022-01-27 04:00:00|19.24|18.94|19.25|18.95|19.3|19|19.2|18.9|78
1643256300000|2022-01-27 04:05:00|19.24|18.94|19.41|19.11|19.41|19.11|19.23|18.93|70
1643256600000|2022-01-27 04:10:00|19.4|19.1|19.37|19.07|19.46|19.16|19.37|19.07|156
1643256900000|2022-01-27 04:15:00|19.38|19.08|19.38|19.08|19.4|19.1|19.3|19|88
1643257200000|2022-01-27 04:20:00|19.39|19.09|19.23|18.93|19.39|19.09|19.21|18.91|102
1643257500000|2022-01-27 04:25:00|19.22|18.92|19.26|18.96|19.27|18.97|19.19|18.89|86
1643257800000|2022-01-27 04:30:00|19.25|18.95|19.31|19.01|19.34|19.04|19.22|18.92|138
1643258100000|2022-01-27 04:35:00|19.32|19.02|19.37|19.07|19.38|19.08|19.31|19.01|76
1643258400000|2022-01-27 04:40:00|19.38|19.08|19.33|19.03|19.38|19.08|19.32|19.02|104
1643258700000|2022-01-27 04:45:00|19.34|19.04|19.43|19.13|19.44|19.14|19.33|19.03|102
1643259000000|2022-01-27 04:50:00|19.44|19.14|19.45|19.15|19.46|19.16|19.42|19.12|98
1643259300000|2022-01-27 04:55:00|19.46|19.16|19.43|19.13|19.46|19.16|19.42|19.12|84
1643259600000|2022-01-27 05:00:00|19.44|19.14|19.49|19.19|19.5|19.2|19.43|19.13|76
1643259900000|2022-01-27 05:05:00|19.48|19.18|19.48|19.18|19.59|19.29|19.47|19.17|85
1643260200000|2022-01-27 05:10:00|19.47|19.17|19.45|19.15|19.49|19.19|19.44|19.14|73
1643260500000|2022-01-27 05:15:00|19.46|19.16|19.52|19.22|19.54|19.24|19.43|19.13|123
1643260800000|2022-01-27 05:20:00|19.53|19.23|19.53|19.23|19.54|19.24|19.5|19.2|107
1643261100000|2022-01-27 05:25:00|19.52|19.22|19.53|19.23|19.56|19.26|19.51|19.21|102
1643261400000|2022-01-27 05:30:00|19.54|19.24|19.51|19.21|19.57|19.27|19.5|19.2|110
1643261700000|2022-01-27 05:35:00|19.52|19.22|19.45|19.15|19.52|19.22|19.43|19.13|132
1643262000000|2022-01-27 05:40:00|19.44|19.14|19.48|19.18|19.49|19.19|19.41|19.11|101
1643262300000|2022-01-27 05:45:00|19.47|19.17|19.49|19.19|19.51|19.21|19.44|19.14|89
1643262600000|2022-01-27 05:50:00|19.48|19.18|19.45|19.15|19.5|19.2|19.45|19.15|64
1643262900000|2022-01-27 05:55:00|19.46|19.16|19.48|19.18|19.5|19.2|19.45|19.15|110
1643263200000|2022-01-27 06:00:00|19.47|19.17|19.49|19.19|19.51|19.21|19.46|19.16|100
1643263500000|2022-01-27 06:05:00|19.5|19.2|19.5|19.2|19.51|19.21|19.44|19.14|99
1643263800000|2022-01-27 06:10:00|19.49|19.19|19.51|19.21|19.54|19.24|19.49|19.19|125
1643264100000|2022-01-27 06:15:00|19.52|19.22|19.55|19.25|19.55|19.25|19.49|19.19|78
1643264400000|2022-01-27 06:20:00|19.54|19.24|19.52|19.22|19.57|19.27|19.52|19.22|93
1643264700000|2022-01-27 06:25:00|19.53|19.23|19.52|19.22|19.54|19.24|19.51|19.21|67
1643265000000|2022-01-27 06:30:00|19.53|19.23|19.53|19.23|19.54|19.24|19.51|19.21|45
1643265300000|2022-01-27 06:35:00|19.54|19.24|19.64|19.34|19.64|19.34|19.53|19.23|93
1643265600000|2022-01-27 06:40:00|19.63|19.33|19.64|19.34|19.65|19.35|19.63|19.33|84
1643265900000|2022-01-27 06:45:00|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|45
1643266200000|2022-01-27 06:50:00|19.64|19.34|19.64|19.34|19.66|19.36|19.62|19.32|83
1643266500000|2022-01-27 06:55:00|19.63|19.33|19.62|19.32|19.64|19.34|19.61|19.31|80
1643266800000|2022-01-27 07:00:00|19.61|19.31|19.61|19.31|19.63|19.33|19.59|19.29|87
1643267100000|2022-01-27 07:05:00|19.62|19.32|19.58|19.28|19.63|19.33|19.58|19.28|61
1643267400000|2022-01-27 07:10:00|19.57|19.27|19.51|19.21|19.58|19.28|19.51|19.21|61
1643267700000|2022-01-27 07:15:00|19.52|19.22|19.63|19.33|19.64|19.34|19.51|19.21|92
1643268000000|2022-01-27 07:20:00|19.64|19.34|19.62|19.32|19.64|19.34|19.59|19.29|43
1643268300000|2022-01-27 07:25:00|19.63|19.33|19.63|19.33|19.7|19.4|19.62|19.32|66
1643268600000|2022-01-27 07:30:00|19.64|19.34|19.65|19.35|19.67|19.37|19.62|19.32|48
1643268900000|2022-01-27 07:35:00|19.66|19.36|19.66|19.36|19.67|19.37|19.64|19.34|85
1643269200000|2022-01-27 07:40:00|19.65|19.35|19.66|19.36|19.69|19.39|19.64|19.34|90
1643269500000|2022-01-27 07:45:00|19.65|19.35|19.6|19.3|19.66|19.36|19.59|19.29|60
1643269800000|2022-01-27 07:50:00|19.61|19.31|19.61|19.31|19.63|19.33|19.59|19.29|81
1643270100000|2022-01-27 07:55:00|19.62|19.32|19.56|19.26|19.62|19.32|19.55|19.25|101
1643270400000|2022-01-27 08:00:00|19.57|19.27|19.54|19.24|19.57|19.27|19.53|19.23|80
1643270700000|2022-01-27 08:05:00|19.55|19.25|19.57|19.27|19.59|19.29|19.54|19.24|73
1643271000000|2022-01-27 08:10:00|19.58|19.28|19.59|19.29|19.59|19.29|19.53|19.23|52
1643271300000|2022-01-27 08:15:00|19.58|19.28|19.53|19.23|19.59|19.29|19.51|19.21|90
1643271600000|2022-01-27 08:20:00|19.54|19.24|19.49|19.19|19.55|19.25|19.47|19.17|124
1643271900000|2022-01-27 08:25:00|19.48|19.18|19.47|19.17|19.51|19.21|19.47|19.17|84
1643272200000|2022-01-27 08:30:00|19.46|19.16|19.38|19.08|19.49|19.19|19.38|19.08|87
1643272500000|2022-01-27 08:35:00|19.39|19.09|19.38|19.08|19.41|19.11|19.31|19.01|110
1643272800000|2022-01-27 08:40:00|19.37|19.07|19.48|19.18|19.48|19.18|19.36|19.06|124
1643273100000|2022-01-27 08:45:00|19.47|19.17|19.55|19.25|19.57|19.27|19.47|19.17|111
1643273400000|2022-01-27 08:50:00|19.54|19.24|19.62|19.32|19.63|19.33|19.53|19.23|143
1643273700000|2022-01-27 08:55:00|19.63|19.33|19.72|19.42|19.74|19.44|19.61|19.31|137
1643274000000|2022-01-27 09:00:00|19.73|19.43|19.68|19.38|19.74|19.44|19.64|19.34|119
1643274300000|2022-01-27 09:05:00|19.67|19.37|19.6|19.3|19.68|19.38|19.6|19.3|106
1643274600000|2022-01-27 09:10:00|19.61|19.31|19.68|19.38|19.69|19.39|19.6|19.3|108
1643274900000|2022-01-27 09:15:00|19.69|19.39|19.71|19.41|19.71|19.41|19.64|19.34|107
1643275200000|2022-01-27 09:20:00|19.7|19.4|19.78|19.48|19.78|19.48|19.66|19.36|163
1643275500000|2022-01-27 09:25:00|19.77|19.47|19.76|19.46|19.78|19.48|19.74|19.44|83
1643275800000|2022-01-27 09:30:00|19.75|19.45|19.7|19.4|19.76|19.46|19.7|19.4|69
1643276100000|2022-01-27 09:35:00|19.71|19.41|19.73|19.43|19.75|19.45|19.67|19.37|143
1643276400000|2022-01-27 09:40:00|19.72|19.42|19.74|19.44|19.77|19.47|19.72|19.42|93
1643276700000|2022-01-27 09:45:00|19.75|19.45|19.74|19.44|19.76|19.46|19.73|19.43|88
1643277000000|2022-01-27 09:50:00|19.73|19.43|19.73|19.43|19.75|19.45|19.72|19.42|59
1643277300000|2022-01-27 09:55:00|19.72|19.42|19.7|19.4|19.73|19.43|19.66|19.36|81
1643277600000|2022-01-27 10:00:00|19.69|19.39|19.7|19.4|19.7|19.4|19.65|19.35|56
1643277900000|2022-01-27 10:05:00|19.69|19.39|19.75|19.45|19.76|19.46|19.69|19.39|71
1643278200000|2022-01-27 10:10:00|19.74|19.44|19.73|19.43|19.75|19.45|19.71|19.41|30
1643278500000|2022-01-27 10:15:00|19.74|19.44|19.7|19.4|19.76|19.46|19.7|19.4|31
1643278800000|2022-01-27 10:20:00|19.71|19.41|19.69|19.39|19.74|19.44|19.68|19.38|73
1643279100000|2022-01-27 10:25:00|19.7|19.4|19.66|19.36|19.7|19.4|19.64|19.34|85
1643279400000|2022-01-27 10:30:00|19.65|19.35|19.58|19.28|19.66|19.36|19.56|19.26|76
1643279700000|2022-01-27 10:35:00|19.57|19.27|19.61|19.31|19.61|19.31|19.57|19.27|85
1643280000000|2022-01-27 10:40:00|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|49
1643280300000|2022-01-27 10:45:00|19.55|19.25|19.57|19.27|19.6|19.3|19.55|19.25|33
1643280600000|2022-01-27 10:50:00|19.56|19.26|19.56|19.26|19.57|19.27|19.52|19.22|65
1643280900000|2022-01-27 10:55:00|19.57|19.27|19.59|19.29|19.6|19.3|19.54|19.24|76
1643281200000|2022-01-27 11:00:00|19.6|19.3|19.63|19.33|19.65|19.35|19.59|19.29|78
1643281500000|2022-01-27 11:05:00|19.64|19.34|19.67|19.37|19.68|19.38|19.63|19.33|54
1643281800000|2022-01-27 11:10:00|19.68|19.38|19.68|19.38|19.69|19.39|19.66|19.36|61
1643282100000|2022-01-27 11:15:00|19.67|19.37|19.69|19.39|19.71|19.41|19.67|19.37|73
1643282400000|2022-01-27 11:20:00|19.68|19.38|19.66|19.36|19.69|19.39|19.65|19.35|53
1643282700000|2022-01-27 11:25:00|19.67|19.37|19.74|19.44|19.75|19.45|19.66|19.36|76
1643283000000|2022-01-27 11:30:00|19.75|19.45|19.77|19.47|19.77|19.47|19.72|19.42|63
1643283300000|2022-01-27 11:35:00|19.78|19.48|19.7|19.4|19.8|19.5|19.69|19.39|73
1643283600000|2022-01-27 11:40:00|19.69|19.39|19.75|19.45|19.78|19.48|19.69|19.39|72
1643283900000|2022-01-27 11:45:00|19.74|19.44|19.72|19.42|19.76|19.46|19.72|19.42|81
1643284200000|2022-01-27 11:50:00|19.73|19.43|19.77|19.47|19.78|19.48|19.72|19.42|47
1643284500000|2022-01-27 11:55:00|19.76|19.46|19.79|19.49|19.8|19.5|19.72|19.42|84
1643284800000|2022-01-27 12:00:00|19.8|19.5|19.83|19.53|19.86|19.56|19.8|19.5|56
1643285100000|2022-01-27 12:05:00|19.82|19.52|19.81|19.51|19.83|19.53|19.79|19.49|64
1643285400000|2022-01-27 12:10:00|19.82|19.52|19.88|19.58|19.88|19.58|19.79|19.49|55
1643285700000|2022-01-27 12:15:00|19.87|19.57|19.85|19.55|19.89|19.59|19.83|19.53|98
1643286000000|2022-01-27 12:20:00|19.84|19.54|19.79|19.49|19.86|19.56|19.79|19.49|67
1643286300000|2022-01-27 12:25:00|19.8|19.5|19.78|19.48|19.8|19.5|19.78|19.48|31
1643286600000|2022-01-27 12:30:00|19.79|19.49|19.71|19.41|19.81|19.51|19.7|19.4|61
1643286900000|2022-01-27 12:35:00|19.7|19.4|19.73|19.43|19.75|19.45|19.69|19.39|84
1643287200000|2022-01-27 12:40:00|19.72|19.42|19.74|19.44|19.75|19.45|19.7|19.4|95
1643287500000|2022-01-27 12:45:00|19.75|19.45|19.77|19.47|19.8|19.5|19.75|19.45|67
1643287800000|2022-01-27 12:50:00|19.76|19.46|19.79|19.49|19.83|19.53|19.76|19.46|74
1643288100000|2022-01-27 12:55:00|19.8|19.5|19.79|19.49|19.82|19.52|19.79|19.49|72
1643288400000|2022-01-27 13:00:00|19.8|19.5|19.84|19.54|19.85|19.55|19.76|19.46|133
1643288700000|2022-01-27 13:05:00|19.83|19.53|19.88|19.58|19.88|19.58|19.83|19.53|99
1643289000000|2022-01-27 13:10:00|19.87|19.57|19.86|19.56|19.88|19.58|19.85|19.55|133
1643289300000|2022-01-27 13:15:00|19.85|19.55|19.88|19.58|19.88|19.58|19.84|19.54|136
1643289600000|2022-01-27 13:20:00|19.87|19.57|19.89|19.59|19.89|19.59|19.86|19.56|77
1643289900000|2022-01-27 13:25:00|19.88|19.58|19.85|19.55|19.9|19.6|19.85|19.55|66
1643290200000|2022-01-27 13:30:00|19.86|19.56|19.8|19.5|19.87|19.57|19.78|19.48|113
1643290500000|2022-01-27 13:35:00|19.79|19.49|19.77|19.47|19.82|19.52|19.73|19.43|125
1643290800000|2022-01-27 13:40:00|19.76|19.46|19.85|19.55|19.86|19.56|19.76|19.46|82
1643291100000|2022-01-27 13:45:00|19.86|19.56|19.94|19.64|19.94|19.64|19.85|19.55|127
1643291400000|2022-01-27 13:50:00|19.95|19.65|19.93|19.63|19.95|19.65|19.91|19.61|59
1643291700000|2022-01-27 13:55:00|19.92|19.62|19.92|19.62|19.93|19.63|19.9|19.6|55
1643292000000|2022-01-27 14:00:00|19.93|19.63|19.96|19.66|19.97|19.67|19.92|19.62|82
1643292300000|2022-01-27 14:05:00|19.95|19.65|19.97|19.67|19.98|19.68|19.93|19.63|101
1643292600000|2022-01-27 14:10:00|19.98|19.68|20.12|19.82|20.12|19.82|19.97|19.67|72
1643292900000|2022-01-27 14:15:00|20.11|19.81|20.17|19.87|20.19|19.89|20.08|19.78|35
1643293200000|2022-01-27 14:20:00|20.16|19.86|20.1|19.8|20.17|19.87|20.09|19.79|95
1643293500000|2022-01-27 14:25:00|20.11|19.81|20.13|19.83|20.14|19.84|20.1|19.8|102
1643293800000|2022-01-27 14:30:00|20.14|19.84|20.14|19.84|20.25|19.95|20.07|19.77|167
1643294100000|2022-01-27 14:35:00|20.13|19.83|20.06|19.76|20.14|19.84|20.02|19.72|152
1643294400000|2022-01-27 14:40:00|20.07|19.77|20.13|19.83|20.19|19.89|20.06|19.76|129
1643294700000|2022-01-27 14:45:00|20.12|19.82|20.12|19.82|20.17|19.87|20.08|19.78|128
1643295000000|2022-01-27 14:50:00|20.13|19.83|20.12|19.82|20.14|19.84|20.1|19.8|150
1643295300000|2022-01-27 14:55:00|20.13|19.83|20.06|19.76|20.13|19.83|20.02|19.72|161
1643295600000|2022-01-27 15:00:00|20.07|19.77|20.12|19.82|20.12|19.82|20.01|19.71|164
1643295900000|2022-01-27 15:05:00|20.11|19.81|20.1|19.8|20.12|19.82|20.08|19.78|130
1643296200000|2022-01-27 15:10:00|20.11|19.81|20.15|19.85|20.16|19.86|20.1|19.8|143
1643296500000|2022-01-27 15:15:00|20.16|19.86|20.11|19.81|20.16|19.86|20.09|19.79|112
1643296800000|2022-01-27 15:20:00|20.1|19.8|20.08|19.78|20.12|19.82|20.07|19.77|121
1643297100000|2022-01-27 15:25:00|20.09|19.79|20.03|19.73|20.09|19.79|20.03|19.73|129
1643297400000|2022-01-27 15:30:00|20.02|19.72|20.03|19.73|20.04|19.74|19.97|19.67|149
1643297700000|2022-01-27 15:35:00|20.02|19.72|19.99|19.69|20.04|19.74|19.98|19.68|122
1643298000000|2022-01-27 15:40:00|20|19.7|20.05|19.75|20.06|19.76|19.99|19.69|114
1643298300000|2022-01-27 15:45:00|20.04|19.74|19.96|19.66|20.05|19.75|19.94|19.64|75
1643298600000|2022-01-27 15:50:00|19.95|19.65|19.9|19.6|19.97|19.67|19.89|19.59|76
1643298900000|2022-01-27 15:55:00|19.91|19.61|19.97|19.67|19.99|19.69|19.91|19.61|91
1643299200000|2022-01-27 16:00:00|19.98|19.68|20|19.7|20|19.7|19.97|19.67|121
1643299500000|2022-01-27 16:05:00|20.01|19.71|19.84|19.54|20.01|19.71|19.82|19.52|130
1643299800000|2022-01-27 16:10:00|19.85|19.55|19.92|19.62|19.94|19.64|19.84|19.54|122
1643300100000|2022-01-27 16:15:00|19.91|19.61|19.91|19.61|19.92|19.62|19.81|19.51|107
1643300400000|2022-01-27 16:20:00|19.92|19.62|19.91|19.61|19.95|19.65|19.89|19.59|74
1643300700000|2022-01-27 16:25:00|19.9|19.6|19.89|19.59|19.91|19.61|19.84|19.54|148
1643301000000|2022-01-27 16:30:00|19.88|19.58|20.03|19.73|20.05|19.75|19.87|19.57|130
1643301300000|2022-01-27 16:35:00|20.02|19.72|19.99|19.69|20.03|19.73|19.96|19.66|72
1643301600000|2022-01-27 16:40:00|19.98|19.68|19.98|19.68|20.09|19.79|19.97|19.67|129
1643301900000|2022-01-27 16:45:00|19.99|19.69|19.93|19.63|20.02|19.72|19.93|19.63|103
1643302200000|2022-01-27 16:50:00|19.94|19.64|19.93|19.63|19.94|19.64|19.91|19.61|106
1643302500000|2022-01-27 16:55:00|19.94|19.64|19.9|19.6|19.94|19.64|19.89|19.59|91
1643302800000|2022-01-27 17:00:00|19.91|19.61|19.91|19.61|19.92|19.62|19.87|19.57|83
1643303100000|2022-01-27 17:05:00|19.9|19.6|19.79|19.49|19.92|19.62|19.79|19.49|118
1643303400000|2022-01-27 17:10:00|19.78|19.48|19.69|19.39|19.78|19.48|19.67|19.37|78
1643303700000|2022-01-27 17:15:00|19.68|19.38|19.65|19.35|19.73|19.43|19.64|19.34|92
1643304000000|2022-01-27 17:20:00|19.66|19.36|19.68|19.38|19.68|19.38|19.64|19.34|69
1643304300000|2022-01-27 17:25:00|19.69|19.39|19.77|19.47|19.77|19.47|19.69|19.39|65
1643304600000|2022-01-27 17:30:00|19.76|19.46|19.72|19.42|19.78|19.48|19.72|19.42|95
1643304900000|2022-01-27 17:35:00|19.71|19.41|19.67|19.37|19.72|19.42|19.64|19.34|98
1643305200000|2022-01-27 17:40:00|19.66|19.36|19.68|19.38|19.71|19.41|19.66|19.36|69
1643305500000|2022-01-27 17:45:00|19.67|19.37|19.7|19.4|19.7|19.4|19.64|19.34|78
1643305800000|2022-01-27 17:50:00|19.71|19.41|19.75|19.45|19.76|19.46|19.71|19.41|49
1643306100000|2022-01-27 17:55:00|19.76|19.46|19.75|19.45|19.79|19.49|19.74|19.44|70
1643306400000|2022-01-27 18:00:00|19.74|19.44|19.63|19.33|19.77|19.47|19.62|19.32|68
1643306700000|2022-01-27 18:05:00|19.64|19.34|19.59|19.29|19.64|19.34|19.56|19.26|98
1643307000000|2022-01-27 18:10:00|19.58|19.28|19.64|19.34|19.64|19.34|19.58|19.28|94
1643307300000|2022-01-27 18:15:00|19.63|19.33|19.65|19.35|19.7|19.4|19.63|19.33|93
1643307600000|2022-01-27 18:20:00|19.66|19.36|19.53|19.23|19.66|19.36|19.53|19.23|66
1643307900000|2022-01-27 18:25:00|19.54|19.24|19.51|19.21|19.57|19.27|19.51|19.21|48
1643308200000|2022-01-27 18:30:00|19.5|19.2|19.53|19.23|19.54|19.24|19.5|19.2|80
1643308500000|2022-01-27 18:35:00|19.52|19.22|19.5|19.2|19.56|19.26|19.5|19.2|97
1643308800000|2022-01-27 18:40:00|19.49|19.19|19.49|19.19|19.53|19.23|19.48|19.18|67
1643309100000|2022-01-27 18:45:00|19.48|19.18|19.5|19.2|19.5|19.2|19.45|19.15|71
1643309400000|2022-01-27 18:50:00|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|51
1643309700000|2022-01-27 18:55:00|19.5|19.2|19.53|19.23|19.59|19.29|19.49|19.19|100
1643310000000|2022-01-27 19:00:00|19.52|19.22|19.58|19.28|19.61|19.31|19.52|19.22|71
1643310300000|2022-01-27 19:05:00|19.57|19.27|19.57|19.27|19.6|19.3|19.54|19.24|61
1643310600000|2022-01-27 19:10:00|19.58|19.28|19.53|19.23|19.59|19.29|19.53|19.23|70
1643310900000|2022-01-27 19:15:00|19.54|19.24|19.49|19.19|19.54|19.24|19.48|19.18|60
1643311200000|2022-01-27 19:20:00|19.48|19.18|19.39|19.09|19.49|19.19|19.39|19.09|92
1643311500000|2022-01-27 19:25:00|19.38|19.08|19.38|19.08|19.4|19.1|19.37|19.07|73
1643311800000|2022-01-27 19:30:00|19.37|19.07|19.27|18.97|19.43|19.13|19.27|18.97|87
1643312100000|2022-01-27 19:35:00|19.26|18.96|19.27|18.97|19.3|19|19.25|18.95|108
1643312400000|2022-01-27 19:40:00|19.28|18.98|19.41|19.11|19.41|19.11|19.28|18.98|119
1643312700000|2022-01-27 19:45:00|19.42|19.12|19.45|19.15|19.48|19.18|19.4|19.1|110
1643313000000|2022-01-27 19:50:00|19.46|19.16|19.42|19.12|19.46|19.16|19.41|19.11|125
1643313300000|2022-01-27 19:55:00|19.43|19.13|19.46|19.16|19.48|19.18|19.4|19.1|78
1643313600000|2022-01-27 20:00:00|19.47|19.17|19.5|19.2|19.56|19.26|19.47|19.17|76
1643313900000|2022-01-27 20:05:00|19.49|19.19|19.56|19.26|19.62|19.32|19.47|19.17|125
1643314200000|2022-01-27 20:10:00|19.57|19.27|19.36|19.06|19.57|19.27|19.34|19.04|116
1643314500000|2022-01-27 20:15:00|19.37|19.07|19.33|19.03|19.38|19.08|19.28|18.98|103
1643314800000|2022-01-27 20:20:00|19.32|19.02|19.22|18.92|19.34|19.04|19.19|18.89|131
1643315100000|2022-01-27 20:25:00|19.23|18.93|19.23|18.93|19.3|19|19.21|18.91|115
1643315400000|2022-01-27 20:30:00|19.22|18.92|19.13|18.83|19.24|18.94|19.11|18.81|129
1643315700000|2022-01-27 20:35:00|19.14|18.84|19.1|18.8|19.18|18.88|19.08|18.78|111
1643316000000|2022-01-27 20:40:00|19.11|18.81|19.17|18.87|19.2|18.9|19.09|18.79|129
1643316300000|2022-01-27 20:45:00|19.16|18.86|19.22|18.92|19.24|18.94|19.16|18.86|169
1643316600000|2022-01-27 20:50:00|19.21|18.91|19.14|18.84|19.23|18.93|19.13|18.83|142
1643316900000|2022-01-27 20:55:00|19.15|18.85|19.03|18.73|19.15|18.85|19.03|18.73|115
1643317200000|2022-01-27 21:00:00|19.04|18.74|19.09|18.79|19.13|18.83|19.02|18.72|110
1643317500000|2022-01-27 21:05:00|19.1|18.8|19.01|18.71|19.12|18.82|19.01|18.71|134
1643317800000|2022-01-27 21:10:00|19|18.7|18.93|18.63|19.01|18.71|18.93|18.63|92
1643318100000|2022-01-27 21:15:00|18.94|18.64|19.04|18.74|19.09|18.79|18.93|18.63|126
1643318400000|2022-01-27 21:20:00|19.05|18.75|19.12|18.82|19.15|18.85|19.01|18.71|111
1643318700000|2022-01-27 21:25:00|19.13|18.83|19.05|18.75|19.17|18.87|19.04|18.74|107
1643319000000|2022-01-27 21:30:00|19.06|18.76|19.06|18.76|19.11|18.81|19.05|18.75|147
1643319300000|2022-01-27 21:35:00|19.07|18.77|19.07|18.77|19.08|18.78|19.02|18.72|89
1643319600000|2022-01-27 21:40:00|19.08|18.78|19.08|18.78|19.09|18.79|19.04|18.74|67
1643319900000|2022-01-27 21:45:00|19.09|18.79|19.19|18.89|19.2|18.9|19.07|18.77|83
1643320200000|2022-01-27 21:50:00|19.18|18.88|19.09|18.79|19.19|18.89|19.09|18.79|72
1643320500000|2022-01-27 21:55:00|19.08|18.78|19.15|18.85|19.18|18.88|19.08|18.78|76
1643320800000|2022-01-27 22:00:00|19.14|18.84|19.04|18.74|19.15|18.85|19.04|18.74|75
1643321100000|2022-01-27 22:05:00|19.03|18.73|19|18.7|19.03|18.73|18.96|18.66|86
1643321400000|2022-01-27 22:10:00|18.99|18.69|18.89|18.59|19|18.7|18.88|18.58|99
1643321700000|2022-01-27 22:15:00|18.88|18.58|19|18.7|19.01|18.71|18.88|18.58|89
1643322000000|2022-01-27 22:20:00|19.01|18.71|19.04|18.74|19.07|18.77|18.99|18.69|68
1643322300000|2022-01-27 22:25:00|19.03|18.73|19.03|18.73|19.04|18.74|19|18.7|79
1643322600000|2022-01-27 22:30:00|19.04|18.74|19.01|18.71|19.05|18.75|19|18.7|64
1643322900000|2022-01-27 22:35:00|19|18.7|19.28|18.98|19.28|18.98|19|18.7|46
1643323200000|2022-01-27 22:40:00|19.29|18.99|19.4|19.1|19.4|19.1|19.26|18.96|136
1643323500000|2022-01-27 22:45:00|19.41|19.11|19.56|19.26|19.56|19.26|19.41|19.11|158
1643323800000|2022-01-27 22:50:00|19.57|19.27|19.45|19.15|19.57|19.27|19.43|19.13|97
1643324100000|2022-01-27 22:55:00|19.46|19.16|19.3|19|19.46|19.16|19.3|19|97
1643324400000|2022-01-27 23:00:00|19.29|18.99|19.33|19.03|19.37|19.07|19.28|18.98|73
1643324700000|2022-01-27 23:05:00|19.34|19.04|19.5|19.2|19.52|19.22|19.33|19.03|118
1643325000000|2022-01-27 23:10:00|19.51|19.21|19.49|19.19|19.51|19.21|19.4|19.1|89
1643325300000|2022-01-27 23:15:00|19.48|19.18|19.37|19.07|19.49|19.19|19.34|19.04|89
1643325600000|2022-01-27 23:20:00|19.36|19.06|19.33|19.03|19.37|19.07|19.29|18.99|162
1643325900000|2022-01-27 23:25:00|19.32|19.02|19.3|19|19.37|19.07|19.3|19|105
1643326200000|2022-01-27 23:30:00|19.31|19.01|19.38|19.08|19.38|19.08|19.29|18.99|158
1643326500000|2022-01-27 23:35:00|19.37|19.07|19.3|19|19.38|19.08|19.3|19|92
1643326800000|2022-01-27 23:40:00|19.31|19.01|19.39|19.09|19.4|19.1|19.29|18.99|112
1643327100000|2022-01-27 23:45:00|19.4|19.1|19.45|19.15|19.45|19.15|19.38|19.08|84
1643327400000|2022-01-27 23:50:00|19.44|19.14|19.55|19.25|19.56|19.26|19.44|19.14|100
1643327700000|2022-01-27 23:55:00|19.56|19.26|19.55|19.25|19.57|19.27|19.49|19.19|84
1643328000000|2022-01-28 00:00:00|19.56|19.26|19.64|19.34|19.65|19.35|19.51|19.21|152
1643328300000|2022-01-28 00:05:00|19.65|19.35|19.66|19.36|19.71|19.41|19.64|19.34|136
1643328600000|2022-01-28 00:10:00|19.67|19.37|19.62|19.32|19.68|19.38|19.6|19.3|114
1643328900000|2022-01-28 00:15:00|19.63|19.33|19.57|19.27|19.64|19.34|19.54|19.24|77
1643329200000|2022-01-28 00:20:00|19.56|19.26|19.51|19.21|19.57|19.27|19.51|19.21|70
1643329500000|2022-01-28 00:25:00|19.5|19.2|19.5|19.2|19.54|19.24|19.5|19.2|83
1643329800000|2022-01-28 00:30:00|19.51|19.21|19.44|19.14|19.51|19.21|19.44|19.14|106
1643330100000|2022-01-28 00:35:00|19.45|19.15|19.51|19.21|19.51|19.21|19.44|19.14|105
1643330400000|2022-01-28 00:40:00|19.5|19.2|19.41|19.11|19.51|19.21|19.41|19.11|72
1643330700000|2022-01-28 00:45:00|19.4|19.1|19.42|19.12|19.44|19.14|19.39|19.09|99
1643331000000|2022-01-28 00:50:00|19.41|19.11|19.47|19.17|19.47|19.17|19.4|19.1|67
1643331300000|2022-01-28 00:55:00|19.46|19.16|19.57|19.27|19.58|19.28|19.46|19.16|110
1643331600000|2022-01-28 01:00:00|19.58|19.28|19.67|19.37|19.67|19.37|19.56|19.26|68
1643331900000|2022-01-28 01:05:00|19.68|19.38|19.69|19.39|19.74|19.44|19.68|19.38|66
1643332200000|2022-01-28 01:10:00|19.7|19.4|19.73|19.43|19.74|19.44|19.69|19.39|70
1643332500000|2022-01-28 01:15:00|19.74|19.44|19.71|19.41|19.74|19.44|19.65|19.35|74
1643332800000|2022-01-28 01:20:00|19.72|19.42|19.63|19.33|19.73|19.43|19.63|19.33|104
1643333100000|2022-01-28 01:25:00|19.64|19.34|19.53|19.23|19.64|19.34|19.52|19.22|82
1643333400000|2022-01-28 01:30:00|19.52|19.22|19.35|19.05|19.52|19.22|19.34|19.04|112
1643333700000|2022-01-28 01:35:00|19.34|19.04|19.37|19.07|19.37|19.07|19.33|19.03|56
1643334000000|2022-01-28 01:40:00|19.36|19.06|19.39|19.09|19.41|19.11|19.33|19.03|78
1643334300000|2022-01-28 01:45:00|19.4|19.1|19.43|19.13|19.45|19.15|19.39|19.09|100
1643334600000|2022-01-28 01:50:00|19.44|19.14|19.45|19.15|19.46|19.16|19.42|19.12|100
1643334900000|2022-01-28 01:55:00|19.46|19.16|19.44|19.14|19.47|19.17|19.43|19.13|81
1643335200000|2022-01-28 02:00:00|19.45|19.15|19.28|18.98|19.46|19.16|19.28|18.98|132
1643335500000|2022-01-28 02:05:00|19.29|18.99|19.33|19.03|19.34|19.04|19.27|18.97|149
1643335800000|2022-01-28 02:10:00|19.34|19.04|19.35|19.05|19.41|19.11|19.32|19.02|72
1643336100000|2022-01-28 02:15:00|19.36|19.06|19.36|19.06|19.38|19.08|19.3|19|85
1643336400000|2022-01-28 02:20:00|19.37|19.07|19.42|19.12|19.44|19.14|19.36|19.06|100
1643336700000|2022-01-28 02:25:00|19.43|19.13|19.43|19.13|19.44|19.14|19.41|19.11|57
1643337000000|2022-01-28 02:30:00|19.44|19.14|19.45|19.15|19.45|19.15|19.39|19.09|82
1643337300000|2022-01-28 02:35:00|19.44|19.14|19.43|19.13|19.46|19.16|19.4|19.1|64
1643337600000|2022-01-28 02:40:00|19.42|19.12|19.45|19.15|19.46|19.16|19.4|19.1|78
1643337900000|2022-01-28 02:45:00|19.46|19.16|19.49|19.19|19.49|19.19|19.45|19.15|99
1643338200000|2022-01-28 02:50:00|19.5|19.2|19.54|19.24|19.55|19.25|19.49|19.19|77
1643338500000|2022-01-28 02:55:00|19.53|19.23|19.52|19.22|19.56|19.26|19.52|19.22|62
1643338800000|2022-01-28 03:00:00|19.53|19.23|19.6|19.3|19.62|19.32|19.5|19.2|102
1643339100000|2022-01-28 03:05:00|19.59|19.29|19.62|19.32|19.64|19.34|19.59|19.29|130
1643339400000|2022-01-28 03:10:00|19.61|19.31|19.77|19.47|19.79|19.49|19.61|19.31|159
1643339700000|2022-01-28 03:15:00|19.78|19.48|19.7|19.4|19.78|19.48|19.69|19.39|155
1643340000000|2022-01-28 03:20:00|19.71|19.41|19.66|19.36|19.71|19.41|19.66|19.36|90
1643340300000|2022-01-28 03:25:00|19.65|19.35|19.69|19.39|19.69|19.39|19.64|19.34|59
1643340600000|2022-01-28 03:30:00|19.68|19.38|19.64|19.34|19.69|19.39|19.63|19.33|55
1643340900000|2022-01-28 03:35:00|19.63|19.33|19.68|19.38|19.68|19.38|19.63|19.33|80
1643341200000|2022-01-28 03:40:00|19.69|19.39|19.66|19.36|19.7|19.4|19.66|19.36|54
1643341500000|2022-01-28 03:45:00|19.67|19.37|19.66|19.36|19.7|19.4|19.64|19.34|98
1643341800000|2022-01-28 03:50:00|19.65|19.35|19.66|19.36|19.66|19.36|19.63|19.33|56
1643342100000|2022-01-28 03:55:00|19.65|19.35|19.65|19.35|19.68|19.38|19.64|19.34|63
1643342400000|2022-01-28 04:00:00|19.66|19.36|19.71|19.41|19.75|19.45|19.66|19.36|103
1643342700000|2022-01-28 04:05:00|19.72|19.42|19.69|19.39|19.74|19.44|19.68|19.38|92
1643343000000|2022-01-28 04:10:00|19.68|19.38|19.67|19.37|19.7|19.4|19.66|19.36|62
1643343300000|2022-01-28 04:15:00|19.68|19.38|19.68|19.38|19.7|19.4|19.66|19.36|95
1643343600000|2022-01-28 04:20:00|19.67|19.37|19.69|19.39|19.7|19.4|19.67|19.37|53
1643343900000|2022-01-28 04:25:00|19.7|19.4|19.67|19.37|19.7|19.4|19.67|19.37|62
1643344200000|2022-01-28 04:30:00|19.68|19.38|19.7|19.4|19.7|19.4|19.65|19.35|79
1643344500000|2022-01-28 04:35:00|19.69|19.39|19.69|19.39|19.72|19.42|19.68|19.38|99
1643344800000|2022-01-28 04:40:00|19.7|19.4|19.65|19.35|19.7|19.4|19.65|19.35|62
1643345100000|2022-01-28 04:45:00|19.64|19.34|19.61|19.31|19.67|19.37|19.61|19.31|64
1643345400000|2022-01-28 04:50:00|19.62|19.32|19.6|19.3|19.63|19.33|19.57|19.27|67
1643345700000|2022-01-28 04:55:00|19.61|19.31|19.65|19.35|19.66|19.36|19.59|19.29|91
1643346000000|2022-01-28 05:00:00|19.66|19.36|19.67|19.37|19.68|19.38|19.64|19.34|84
1643346300000|2022-01-28 05:05:00|19.66|19.36|19.59|19.29|19.67|19.37|19.58|19.28|74
1643346600000|2022-01-28 05:10:00|19.58|19.28|19.59|19.29|19.63|19.33|19.57|19.27|92
1643346900000|2022-01-28 05:15:00|19.6|19.3|19.63|19.33|19.65|19.35|19.59|19.29|70
1643347200000|2022-01-28 05:20:00|19.64|19.34|19.65|19.35|19.65|19.35|19.62|19.32|96
1643347500000|2022-01-28 05:25:00|19.64|19.34|19.7|19.4|19.7|19.4|19.64|19.34|65
1643347800000|2022-01-28 05:30:00|19.69|19.39|19.72|19.42|19.72|19.42|19.67|19.37|92
1643348100000|2022-01-28 05:35:00|19.73|19.43|19.74|19.44|19.75|19.45|19.68|19.38|90
1643348400000|2022-01-28 05:40:00|19.75|19.45|19.75|19.45|19.76|19.46|19.73|19.43|79
1643348700000|2022-01-28 05:45:00|19.74|19.44|19.69|19.39|19.75|19.45|19.68|19.38|74
1643349000000|2022-01-28 05:50:00|19.7|19.4|19.67|19.37|19.7|19.4|19.67|19.37|58
1643349300000|2022-01-28 05:55:00|19.66|19.36|19.66|19.36|19.68|19.38|19.64|19.34|67
1643349600000|2022-01-28 06:00:00|19.65|19.35|19.75|19.45|19.76|19.46|19.64|19.34|109
1643349900000|2022-01-28 06:05:00|19.74|19.44|19.76|19.46|19.77|19.47|19.72|19.42|109
1643350200000|2022-01-28 06:10:00|19.77|19.47|19.77|19.47|19.77|19.47|19.75|19.45|99
1643350500000|2022-01-28 06:15:00|19.76|19.46|19.77|19.47|19.78|19.48|19.75|19.45|116
1643350800000|2022-01-28 06:20:00|19.76|19.46|19.78|19.48|19.79|19.49|19.75|19.45|80
1643351100000|2022-01-28 06:25:00|19.79|19.49|19.8|19.5|19.8|19.5|19.76|19.46|64
1643351400000|2022-01-28 06:30:00|19.81|19.51|19.83|19.53|19.83|19.53|19.77|19.47|56
1643351700000|2022-01-28 06:35:00|19.84|19.54|19.79|19.49|19.85|19.55|19.79|19.49|62
1643352000000|2022-01-28 06:40:00|19.78|19.48|19.7|19.4|19.79|19.49|19.66|19.36|95
1643352300000|2022-01-28 06:45:00|19.69|19.39|19.67|19.37|19.72|19.42|19.65|19.35|79
1643352600000|2022-01-28 06:50:00|19.68|19.38|19.66|19.36|19.69|19.39|19.64|19.34|109
1643352900000|2022-01-28 06:55:00|19.67|19.37|19.56|19.26|19.68|19.38|19.56|19.26|96
1643353200000|2022-01-28 07:00:00|19.55|19.25|19.54|19.24|19.56|19.26|19.47|19.17|94
1643353500000|2022-01-28 07:05:00|19.53|19.23|19.59|19.29|19.61|19.31|19.53|19.23|101
1643353800000|2022-01-28 07:10:00|19.58|19.28|19.57|19.27|19.58|19.28|19.51|19.21|80
1643354100000|2022-01-28 07:15:00|19.56|19.26|19.62|19.32|19.66|19.36|19.55|19.25|125
1643354400000|2022-01-28 07:20:00|19.63|19.33|19.62|19.32|19.64|19.34|19.59|19.29|62
1643354700000|2022-01-28 07:25:00|19.61|19.31|19.57|19.27|19.63|19.33|19.56|19.26|71
1643355000000|2022-01-28 07:30:00|19.56|19.26|19.47|19.17|19.57|19.27|19.47|19.17|82
1643355300000|2022-01-28 07:35:00|19.48|19.18|19.54|19.24|19.54|19.24|19.47|19.17|101
1643355600000|2022-01-28 07:40:00|19.55|19.25|19.57|19.27|19.58|19.28|19.55|19.25|79
1643355900000|2022-01-28 07:45:00|19.56|19.26|19.54|19.24|19.57|19.27|19.5|19.2|93
1643356200000|2022-01-28 07:50:00|19.53|19.23|19.48|19.18|19.53|19.23|19.48|19.18|44
1643356500000|2022-01-28 07:55:00|19.47|19.17|19.37|19.07|19.47|19.17|19.35|19.05|65
1643356800000|2022-01-28 08:00:00|19.36|19.06|19.38|19.08|19.48|19.18|19.36|19.06|147
1643357100000|2022-01-28 08:05:00|19.39|19.09|19.37|19.07|19.39|19.09|19.36|19.06|81
1643357400000|2022-01-28 08:10:00|19.36|19.06|19.33|19.03|19.42|19.12|19.31|19.01|70
1643357700000|2022-01-28 08:15:00|19.34|19.04|19.27|18.97|19.34|19.04|19.26|18.96|94
1643358000000|2022-01-28 08:20:00|19.28|18.98|19.24|18.94|19.28|18.98|19.19|18.89|93
1643358300000|2022-01-28 08:25:00|19.25|18.95|19.27|18.97|19.28|18.98|19.22|18.92|113
1643358600000|2022-01-28 08:30:00|19.28|18.98|19.25|18.95|19.29|18.99|19.21|18.91|72
1643358900000|2022-01-28 08:35:00|19.26|18.96|19.25|18.95|19.29|18.99|19.23|18.93|93
1643359200000|2022-01-28 08:40:00|19.24|18.94|19.23|18.93|19.27|18.97|19.21|18.91|104
1643359500000|2022-01-28 08:45:00|19.24|18.94|19.23|18.93|19.25|18.95|19.17|18.87|94
1643359800000|2022-01-28 08:50:00|19.24|18.94|19.3|19|19.32|19.02|19.24|18.94|93
1643360100000|2022-01-28 08:55:00|19.31|19.01|19.38|19.08|19.39|19.09|19.3|19|96
1643360400000|2022-01-28 09:00:00|19.37|19.07|19.34|19.04|19.4|19.1|19.33|19.03|98
1643360700000|2022-01-28 09:05:00|19.35|19.05|19.37|19.07|19.37|19.07|19.32|19.02|67
1643361000000|2022-01-28 09:10:00|19.36|19.06|19.47|19.17|19.48|19.18|19.34|19.04|75
1643361300000|2022-01-28 09:15:00|19.46|19.16|19.46|19.16|19.47|19.17|19.43|19.13|57
1643361600000|2022-01-28 09:20:00|19.45|19.15|19.5|19.2|19.55|19.25|19.45|19.15|110
1643361900000|2022-01-28 09:25:00|19.49|19.19|19.48|19.18|19.5|19.2|19.45|19.15|102
1643362200000|2022-01-28 09:30:00|19.47|19.17|19.39|19.09|19.5|19.2|19.38|19.08|105
1643362500000|2022-01-28 09:35:00|19.4|19.1|19.34|19.04|19.4|19.1|19.31|19.01|83
1643362800000|2022-01-28 09:40:00|19.35|19.05|19.3|19|19.36|19.06|19.28|18.98|76
1643363100000|2022-01-28 09:45:00|19.29|18.99|19.35|19.05|19.36|19.06|19.29|18.99|139
1643363400000|2022-01-28 09:50:00|19.36|19.06|19.36|19.06|19.37|19.07|19.32|19.02|146
1643363700000|2022-01-28 09:55:00|19.35|19.05|19.35|19.05|19.41|19.11|19.35|19.05|99
1643364000000|2022-01-28 10:00:00|19.36|19.06|19.36|19.06|19.37|19.07|19.28|18.98|133
1643364300000|2022-01-28 10:05:00|19.35|19.05|19.24|18.94|19.37|19.07|19.21|18.91|150
1643364600000|2022-01-28 10:10:00|19.25|18.95|19.3|19|19.32|19.02|19.23|18.93|118
1643364900000|2022-01-28 10:15:00|19.29|18.99|19.34|19.04|19.35|19.05|19.27|18.97|64
1643365200000|2022-01-28 10:20:00|19.33|19.03|19.39|19.09|19.39|19.09|19.33|19.03|47
1643365500000|2022-01-28 10:25:00|19.38|19.08|19.36|19.06|19.4|19.1|19.36|19.06|93
1643365800000|2022-01-28 10:30:00|19.37|19.07|19.42|19.12|19.42|19.12|19.36|19.06|86
1643366100000|2022-01-28 10:35:00|19.41|19.11|19.36|19.06|19.43|19.13|19.36|19.06|80
1643366400000|2022-01-28 10:40:00|19.35|19.05|19.43|19.13|19.45|19.15|19.35|19.05|119
1643366700000|2022-01-28 10:45:00|19.44|19.14|19.39|19.09|19.45|19.15|19.38|19.08|74
1643367000000|2022-01-28 10:50:00|19.38|19.08|19.32|19.02|19.38|19.08|19.3|19|114
1643367300000|2022-01-28 10:55:00|19.31|19.01|19.36|19.06|19.36|19.06|19.3|19|158
1643367600000|2022-01-28 11:00:00|19.37|19.07|19.31|19.01|19.4|19.1|19.3|19|64
1643367900000|2022-01-28 11:05:00|19.32|19.02|19.29|18.99|19.32|19.02|19.26|18.96|118
1643368200000|2022-01-28 11:10:00|19.28|18.98|19.31|19.01|19.33|19.03|19.28|18.98|84
1643368500000|2022-01-28 11:15:00|19.3|19|19.19|18.89|19.35|19.05|19.19|18.89|89
1643368800000|2022-01-28 11:20:00|19.2|18.9|19.28|18.98|19.28|18.98|19.19|18.89|137
1643369100000|2022-01-28 11:25:00|19.27|18.97|19.24|18.94|19.28|18.98|19.21|18.91|128
1643369400000|2022-01-28 11:30:00|19.23|18.93|19.29|18.99|19.29|18.99|19.22|18.92|141
1643369700000|2022-01-28 11:35:00|19.28|18.98|19.26|18.96|19.33|19.03|19.26|18.96|79
1643370000000|2022-01-28 11:40:00|19.25|18.95|19.27|18.97|19.28|18.98|19.23|18.93|171
1643370300000|2022-01-28 11:45:00|19.28|18.98|19.32|19.02|19.33|19.03|19.27|18.97|101
1643370600000|2022-01-28 11:50:00|19.31|19.01|19.27|18.97|19.33|19.03|19.27|18.97|131
1643370900000|2022-01-28 11:55:00|19.26|18.96|19.33|19.03|19.35|19.05|19.26|18.96|104
1643371200000|2022-01-28 12:00:00|19.34|19.04|19.39|19.09|19.39|19.09|19.27|18.97|114
1643371500000|2022-01-28 12:05:00|19.38|19.08|19.31|19.01|19.39|19.09|19.31|19.01|102
1643371800000|2022-01-28 12:10:00|19.32|19.02|19.34|19.04|19.37|19.07|19.31|19.01|97
1643372100000|2022-01-28 12:15:00|19.33|19.03|19.33|19.03|19.37|19.07|19.31|19.01|141
1643372400000|2022-01-28 12:20:00|19.32|19.02|19.2|18.9|19.33|19.03|19.19|18.89|167
1643372700000|2022-01-28 12:25:00|19.19|18.89|19.23|18.93|19.24|18.94|19.18|18.88|147
1643373000000|2022-01-28 12:30:00|19.22|18.92|19.2|18.9|19.27|18.97|19.19|18.89|145
1643373300000|2022-01-28 12:35:00|19.21|18.91|19.1|18.8|19.22|18.92|19.1|18.8|84
1643373600000|2022-01-28 12:40:00|19.11|18.81|19.08|18.78|19.17|18.87|19.07|18.77|118
1643373900000|2022-01-28 12:45:00|19.07|18.77|19.11|18.81|19.15|18.85|19.06|18.76|133
1643374200000|2022-01-28 12:50:00|19.1|18.8|19.18|18.88|19.19|18.89|19.1|18.8|128
1643374500000|2022-01-28 12:55:00|19.17|18.87|19.22|18.92|19.24|18.94|19.15|18.85|102
1643374800000|2022-01-28 13:00:00|19.23|18.93|19.25|18.95|19.25|18.95|19.18|18.88|104
1643375100000|2022-01-28 13:05:00|19.24|18.94|19.34|19.04|19.34|19.04|19.24|18.94|81
1643375400000|2022-01-28 13:10:00|19.33|19.03|19.32|19.02|19.35|19.05|19.29|18.99|66
1643375700000|2022-01-28 13:15:00|19.33|19.03|19.41|19.11|19.45|19.15|19.32|19.02|99
1643376000000|2022-01-28 13:20:00|19.4|19.1|19.36|19.06|19.41|19.11|19.35|19.05|53
1643376300000|2022-01-28 13:25:00|19.35|19.05|19.31|19.01|19.36|19.06|19.3|19|98
1643376600000|2022-01-28 13:30:00|19.32|19.02|19.58|19.28|19.62|19.32|19.32|19.02|205
1643376900000|2022-01-28 13:35:00|19.59|19.29|19.7|19.4|19.72|19.42|19.59|19.29|215
1643377200000|2022-01-28 13:40:00|19.69|19.39|19.62|19.32|19.7|19.4|19.61|19.31|194
1643377500000|2022-01-28 13:45:00|19.61|19.31|19.6|19.3|19.65|19.35|19.57|19.27|166
1643377800000|2022-01-28 13:50:00|19.59|19.29|19.57|19.27|19.61|19.31|19.52|19.22|185
1643378100000|2022-01-28 13:55:00|19.56|19.26|19.66|19.36|19.68|19.38|19.56|19.26|135
1643378400000|2022-01-28 14:00:00|19.67|19.37|19.71|19.41|19.71|19.41|19.61|19.31|155
1643378700000|2022-01-28 14:05:00|19.72|19.42|19.78|19.48|19.81|19.51|19.69|19.39|162
1643379000000|2022-01-28 14:10:00|19.77|19.47|19.7|19.4|19.79|19.49|19.69|19.39|138
1643379300000|2022-01-28 14:15:00|19.69|19.39|19.71|19.41|19.74|19.44|19.69|19.39|89
1643379600000|2022-01-28 14:20:00|19.7|19.4|19.71|19.41|19.75|19.45|19.7|19.4|118
1643379900000|2022-01-28 14:25:00|19.72|19.42|19.69|19.39|19.72|19.42|19.68|19.38|130
1643380200000|2022-01-28 14:30:00|19.7|19.4|19.56|19.26|19.7|19.4|19.5|19.2|157
1643380500000|2022-01-28 14:35:00|19.55|19.25|19.5|19.2|19.56|19.26|19.49|19.19|162
1643380800000|2022-01-28 14:40:00|19.51|19.21|19.53|19.23|19.55|19.25|19.5|19.2|167
1643381100000|2022-01-28 14:45:00|19.52|19.22|19.54|19.24|19.55|19.25|19.48|19.18|133
1643381400000|2022-01-28 14:50:00|19.55|19.25|19.55|19.25|19.61|19.31|19.53|19.23|95
1643381700000|2022-01-28 14:55:00|19.56|19.26|19.55|19.25|19.59|19.29|19.53|19.23|108
1643382000000|2022-01-28 15:00:00|19.54|19.24|19.61|19.31|19.63|19.33|19.51|19.21|152
1643382300000|2022-01-28 15:05:00|19.62|19.32|19.66|19.36|19.66|19.36|19.59|19.29|107
1643382600000|2022-01-28 15:10:00|19.65|19.35|19.7|19.4|19.73|19.43|19.65|19.35|136
1643382900000|2022-01-28 15:15:00|19.71|19.41|19.75|19.45|19.77|19.47|19.7|19.4|102
1643383200000|2022-01-28 15:20:00|19.76|19.46|19.65|19.35|19.76|19.46|19.63|19.33|118
1643383500000|2022-01-28 15:25:00|19.66|19.36|19.62|19.32|19.67|19.37|19.6|19.3|119
1643383800000|2022-01-28 15:30:00|19.63|19.33|19.6|19.3|19.65|19.35|19.59|19.29|90
1643384100000|2022-01-28 15:35:00|19.61|19.31|19.71|19.41|19.72|19.42|19.61|19.31|153
1643384400000|2022-01-28 15:40:00|19.7|19.4|19.69|19.39|19.72|19.42|19.66|19.36|82
1643384700000|2022-01-28 15:45:00|19.7|19.4|19.75|19.45|19.75|19.45|19.69|19.39|98
1643385000000|2022-01-28 15:50:00|19.74|19.44|19.79|19.49|19.82|19.52|19.74|19.44|94
1643385300000|2022-01-28 15:55:00|19.78|19.48|19.74|19.44|19.79|19.49|19.72|19.42|137
1643385600000|2022-01-28 16:00:00|19.75|19.45|19.77|19.47|19.83|19.53|19.72|19.42|101
1643385900000|2022-01-28 16:05:00|19.76|19.46|19.82|19.52|19.82|19.52|19.76|19.46|135
1643386200000|2022-01-28 16:10:00|19.81|19.51|19.87|19.57|19.93|19.63|19.81|19.51|129
1643386500000|2022-01-28 16:15:00|19.88|19.58|20.01|19.71|20.01|19.71|19.87|19.57|128
1643386800000|2022-01-28 16:20:00|20|19.7|19.9|19.6|20.04|19.74|19.89|19.59|146
1643387100000|2022-01-28 16:25:00|19.91|19.61|19.91|19.61|19.97|19.67|19.9|19.6|114
1643387400000|2022-01-28 16:30:00|19.92|19.62|19.91|19.61|19.94|19.64|19.88|19.58|169
1643387700000|2022-01-28 16:35:00|19.9|19.6|19.99|19.69|20.01|19.71|19.9|19.6|144
1643388000000|2022-01-28 16:40:00|19.98|19.68|19.96|19.66|20.01|19.71|19.96|19.66|111
1643388300000|2022-01-28 16:45:00|19.95|19.65|19.89|19.59|19.95|19.65|19.88|19.58|119
1643388600000|2022-01-28 16:50:00|19.88|19.58|19.86|19.56|19.9|19.6|19.84|19.54|123
1643388900000|2022-01-28 16:55:00|19.87|19.57|19.8|19.5|19.88|19.58|19.79|19.49|61
1643389200000|2022-01-28 17:00:00|19.81|19.51|19.77|19.47|19.84|19.54|19.77|19.47|61
1643389500000|2022-01-28 17:05:00|19.78|19.48|19.82|19.52|19.86|19.56|19.77|19.47|82
1643389800000|2022-01-28 17:10:00|19.81|19.51|19.79|19.49|19.85|19.55|19.78|19.48|79
1643390100000|2022-01-28 17:15:00|19.8|19.5|19.81|19.51|19.85|19.55|19.78|19.48|80
1643390400000|2022-01-28 17:20:00|19.82|19.52|19.72|19.42|19.82|19.52|19.7|19.4|61
1643390700000|2022-01-28 17:25:00|19.71|19.41|19.7|19.4|19.72|19.42|19.69|19.39|86
1643391000000|2022-01-28 17:30:00|19.71|19.41|19.73|19.43|19.75|19.45|19.71|19.41|92
1643391300000|2022-01-28 17:35:00|19.72|19.42|19.72|19.42|19.73|19.43|19.7|19.4|81
1643391600000|2022-01-28 17:40:00|19.71|19.41|19.74|19.44|19.74|19.44|19.71|19.41|52
1643391900000|2022-01-28 17:45:00|19.75|19.45|19.66|19.36|19.75|19.45|19.66|19.36|90
1643392200000|2022-01-28 17:50:00|19.65|19.35|19.56|19.26|19.65|19.35|19.55|19.25|82
1643392500000|2022-01-28 17:55:00|19.55|19.25|19.56|19.26|19.6|19.3|19.55|19.25|68
1643392800000|2022-01-28 18:00:00|19.57|19.27|19.63|19.33|19.65|19.35|19.56|19.26|98
1643393100000|2022-01-28 18:05:00|19.62|19.32|19.63|19.33|19.65|19.35|19.61|19.31|86
1643393400000|2022-01-28 18:10:00|19.62|19.32|19.6|19.3|19.63|19.33|19.59|19.29|65
1643393700000|2022-01-28 18:15:00|19.61|19.31|19.62|19.32|19.65|19.35|19.58|19.28|114
1643394000000|2022-01-28 18:20:00|19.63|19.33|19.55|19.25|19.64|19.34|19.53|19.23|111
1643394300000|2022-01-28 18:25:00|19.56|19.26|19.56|19.26|19.57|19.27|19.51|19.21|121
1643394600000|2022-01-28 18:30:00|19.57|19.27|19.75|19.45|19.81|19.51|19.56|19.26|136
1643394900000|2022-01-28 18:35:00|19.76|19.46|19.69|19.39|19.76|19.46|19.65|19.35|74
1643395200000|2022-01-28 18:40:00|19.68|19.38|19.63|19.33|19.69|19.39|19.61|19.31|102
1643395500000|2022-01-28 18:45:00|19.62|19.32|19.64|19.34|19.65|19.35|19.59|19.29|107
1643395800000|2022-01-28 18:50:00|19.63|19.33|19.64|19.34|19.67|19.37|19.62|19.32|110
1643396100000|2022-01-28 18:55:00|19.63|19.33|19.67|19.37|19.69|19.39|19.63|19.33|83
1643396400000|2022-01-28 19:00:00|19.66|19.36|19.59|19.29|19.71|19.41|19.59|19.29|90
1643396700000|2022-01-28 19:05:00|19.6|19.3|19.58|19.28|19.6|19.3|19.57|19.27|57
1643397000000|2022-01-28 19:10:00|19.57|19.27|19.55|19.25|19.61|19.31|19.54|19.24|75
1643397300000|2022-01-28 19:15:00|19.56|19.26|19.57|19.27|19.58|19.28|19.54|19.24|82
1643397600000|2022-01-28 19:20:00|19.56|19.26|19.55|19.25|19.58|19.28|19.55|19.25|54
1643397900000|2022-01-28 19:25:00|19.56|19.26|19.56|19.26|19.59|19.29|19.55|19.25|91
1643398200000|2022-01-28 19:30:00|19.55|19.25|19.52|19.22|19.55|19.25|19.47|19.17|132
1643398500000|2022-01-28 19:35:00|19.53|19.23|19.66|19.36|19.67|19.37|19.52|19.22|110
1643398800000|2022-01-28 19:40:00|19.67|19.37|19.66|19.36|19.7|19.4|19.66|19.36|108
1643399100000|2022-01-28 19:45:00|19.67|19.37|19.69|19.39|19.7|19.4|19.63|19.33|67
1643399400000|2022-01-28 19:50:00|19.7|19.4|19.68|19.38|19.71|19.41|19.65|19.35|61
1643399700000|2022-01-28 19:55:00|19.67|19.37|19.73|19.43|19.73|19.43|19.67|19.37|109
1643400000000|2022-01-28 20:00:00|19.74|19.44|19.75|19.45|19.82|19.52|19.73|19.43|110
1643400300000|2022-01-28 20:05:00|19.76|19.46|19.74|19.44|19.78|19.48|19.72|19.42|111
1643400600000|2022-01-28 20:10:00|19.73|19.43|19.67|19.37|19.74|19.44|19.66|19.36|113
1643400900000|2022-01-28 20:15:00|19.66|19.36|19.71|19.41|19.72|19.42|19.66|19.36|104
1643401200000|2022-01-28 20:20:00|19.72|19.42|19.74|19.44|19.76|19.46|19.72|19.42|41
1643401500000|2022-01-28 20:25:00|19.75|19.45|19.72|19.42|19.76|19.46|19.71|19.41|82
1643401800000|2022-01-28 20:30:00|19.73|19.43|19.78|19.48|19.79|19.49|19.7|19.4|93
1643402100000|2022-01-28 20:35:00|19.77|19.47|19.8|19.5|19.81|19.51|19.77|19.47|64
1643402400000|2022-01-28 20:40:00|19.81|19.51|19.9|19.6|19.92|19.62|19.8|19.5|133
1643402700000|2022-01-28 20:45:00|19.89|19.59|19.92|19.62|19.94|19.64|19.87|19.57|156
1643403000000|2022-01-28 20:50:00|19.93|19.63|19.91|19.61|19.94|19.64|19.89|19.59|135
1643403300000|2022-01-28 20:55:00|19.9|19.6|19.9|19.6|19.94|19.64|19.88|19.58|103
1643403600000|2022-01-28 21:00:00|19.91|19.61|19.96|19.66|19.99|19.69|19.89|19.59|104
1643403900000|2022-01-28 21:05:00|19.97|19.67|20.06|19.76|20.09|19.79|19.96|19.66|65
1643404200000|2022-01-28 21:10:00|20.05|19.75|20|19.7|20.06|19.76|19.99|19.69|122
1643404500000|2022-01-28 21:15:00|19.99|19.69|20.07|19.77|20.09|19.79|19.99|19.69|95
1643404800000|2022-01-28 21:20:00|20.06|19.76|20.06|19.76|20.08|19.78|20.04|19.74|105
1643405100000|2022-01-28 21:25:00|20.07|19.77|20.08|19.78|20.1|19.8|20.05|19.75|94
1643405400000|2022-01-28 21:30:00|20.09|19.79|20.05|19.75|20.1|19.8|20.05|19.75|85
1643405700000|2022-01-28 21:35:00|20.04|19.74|20.04|19.74|20.05|19.75|20.01|19.71|41
1643406000000|2022-01-28 21:40:00|20.03|19.73|20.06|19.76|20.06|19.76|20.03|19.73|48
1643406300000|2022-01-28 21:45:00|20.07|19.77|20.06|19.76|20.08|19.78|20.05|19.75|34
1643406600000|2022-01-28 21:50:00|20.05|19.75|20|19.7|20.08|19.78|20|19.7|42
1643406900000|2022-01-28 21:55:00|20.01|19.71|19.99|19.69|20.01|19.71|19.98|19.68|55
1643443200000|2022-01-29 08:00:00|20.32|20.02|20.45|20.15|20.46|20.16|20.31|20.01|30
1643443500000|2022-01-29 08:05:00|20.44|20.14|20.49|20.19|20.49|20.19|20.41|20.11|56
1643443800000|2022-01-29 08:10:00|20.5|20.2|20.47|20.17|20.51|20.21|20.47|20.17|72
1643444100000|2022-01-29 08:15:00|20.48|20.18|20.51|20.21|20.53|20.23|20.48|20.18|46
1643444400000|2022-01-29 08:20:00|20.52|20.22|20.5|20.2|20.52|20.22|20.5|20.2|43
1643444700000|2022-01-29 08:25:00|20.51|20.21|20.52|20.22|20.56|20.26|20.5|20.2|50
1643445000000|2022-01-29 08:30:00|20.53|20.23|20.54|20.24|20.54|20.24|20.51|20.21|46
1643445300000|2022-01-29 08:35:00|20.55|20.25|20.52|20.22|20.57|20.27|20.51|20.21|50
1643445600000|2022-01-29 08:40:00|20.53|20.23|20.5|20.2|20.53|20.23|20.49|20.19|40
1643445900000|2022-01-29 08:45:00|20.51|20.21|20.53|20.23|20.54|20.24|20.5|20.2|55
1643446200000|2022-01-29 08:50:00|20.52|20.22|20.49|20.19|20.53|20.23|20.48|20.18|38
1643446500000|2022-01-29 08:55:00|20.5|20.2|20.5|20.2|20.51|20.21|20.49|20.19|41
1643446800000|2022-01-29 09:00:00|20.51|20.21|20.39|20.09|20.51|20.21|20.39|20.09|69
1643447100000|2022-01-29 09:05:00|20.38|20.08|20.44|20.14|20.44|20.14|20.38|20.08|63
1643447400000|2022-01-29 09:10:00|20.43|20.13|20.43|20.13|20.44|20.14|20.4|20.1|39
1643447700000|2022-01-29 09:15:00|20.44|20.14|20.4|20.1|20.45|20.15|20.4|20.1|27
1643448000000|2022-01-29 09:20:00|20.41|20.11|20.43|20.13|20.44|20.14|20.4|20.1|35
1643448300000|2022-01-29 09:25:00|20.44|20.14|20.42|20.12|20.45|20.15|20.42|20.12|32
1643448600000|2022-01-29 09:30:00|20.43|20.13|20.43|20.13|20.44|20.14|20.41|20.11|32
1643448900000|2022-01-29 09:35:00|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|16
1643449200000|2022-01-29 09:40:00|20.44|20.14|20.52|20.22|20.52|20.22|20.43|20.13|51
1643449500000|2022-01-29 09:45:00|20.51|20.21|20.53|20.23|20.53|20.23|20.5|20.2|77
1643449800000|2022-01-29 09:50:00|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|9
1643450100000|2022-01-29 09:55:00|20.51|20.21|20.5|20.2|20.52|20.22|20.49|20.19|42
1643450400000|2022-01-29 10:00:00|20.49|20.19|20.47|20.17|20.5|20.2|20.44|20.14|67
1643450700000|2022-01-29 10:05:00|20.48|20.18|20.46|20.16|20.48|20.18|20.46|20.16|37
1643451000000|2022-01-29 10:10:00|20.45|20.15|20.43|20.13|20.45|20.15|20.39|20.09|15
1643451300000|2022-01-29 10:15:00|20.42|20.12|20.38|20.08|20.43|20.13|20.38|20.08|23
1643451600000|2022-01-29 10:20:00|20.39|20.09|20.37|20.07|20.4|20.1|20.34|20.04|47
1643451900000|2022-01-29 10:25:00|20.38|20.08|20.39|20.09|20.41|20.11|20.38|20.08|49
1643452200000|2022-01-29 10:30:00|20.4|20.1|20.35|20.05|20.4|20.1|20.33|20.03|40
1643452500000|2022-01-29 10:35:00|20.36|20.06|20.36|20.06|20.37|20.07|20.34|20.04|39
1643452800000|2022-01-29 10:40:00|20.35|20.05|20.37|20.07|20.41|20.11|20.35|20.05|39
1643453100000|2022-01-29 10:45:00|20.38|20.08|20.39|20.09|20.39|20.09|20.36|20.06|22
1643453400000|2022-01-29 10:50:00|20.38|20.08|20.38|20.08|20.39|20.09|20.36|20.06|29
1643453700000|2022-01-29 10:55:00|20.37|20.07|20.34|20.04|20.38|20.08|20.33|20.03|88
1643454000000|2022-01-29 11:00:00|20.33|20.03|20.32|20.02|20.34|20.04|20.29|19.99|66
1643454300000|2022-01-29 11:05:00|20.31|20.01|20.34|20.04|20.35|20.05|20.31|20.01|48
1643454600000|2022-01-29 11:10:00|20.33|20.03|20.33|20.03|20.34|20.04|20.29|19.99|39
1643454900000|2022-01-29 11:15:00|20.32|20.02|20.34|20.04|20.36|20.06|20.32|20.02|45
1643455200000|2022-01-29 11:20:00|20.33|20.03|20.32|20.02|20.34|20.04|20.32|20.02|52
1643455500000|2022-01-29 11:25:00|20.33|20.03|20.37|20.07|20.37|20.07|20.32|20.02|63
1643455800000|2022-01-29 11:30:00|20.36|20.06|20.31|20.01|20.36|20.06|20.31|20.01|42
1643456100000|2022-01-29 11:35:00|20.3|20|20.29|19.99|20.31|20.01|20.29|19.99|26
1643456400000|2022-01-29 11:40:00|20.3|20|20.31|20.01|20.31|20.01|20.3|20|18
1643456700000|2022-01-29 11:45:00|20.3|20|20.31|20.01|20.31|20.01|20.29|19.99|20
1643457000000|2022-01-29 11:50:00|20.3|20|20.3|20|20.32|20.02|20.3|20|31
1643457300000|2022-01-29 11:55:00|20.31|20.01|20.32|20.02|20.32|20.02|20.3|20|38
1643457600000|2022-01-29 12:00:00|20.33|20.03|20.37|20.07|20.38|20.08|20.33|20.03|39
1643457900000|2022-01-29 12:05:00|20.36|20.06|20.35|20.05|20.38|20.08|20.34|20.04|45
1643458200000|2022-01-29 12:10:00|20.34|20.04|20.26|19.96|20.35|20.05|20.25|19.95|65
1643458500000|2022-01-29 12:15:00|20.25|19.95|20.3|20|20.3|20|20.24|19.94|26
1643458800000|2022-01-29 12:20:00|20.29|19.99|20.36|20.06|20.36|20.06|20.28|19.98|70
1643459100000|2022-01-29 12:25:00|20.35|20.05|20.39|20.09|20.42|20.12|20.34|20.04|57
1643459400000|2022-01-29 12:30:00|20.38|20.08|20.44|20.14|20.46|20.16|20.36|20.06|46
1643459700000|2022-01-29 12:35:00|20.45|20.15|20.44|20.14|20.45|20.15|20.41|20.11|62
1643460000000|2022-01-29 12:40:00|20.43|20.13|20.43|20.13|20.44|20.14|20.41|20.11|47
1643460300000|2022-01-29 12:45:00|20.42|20.12|20.36|20.06|20.43|20.13|20.36|20.06|83
1643460600000|2022-01-29 12:50:00|20.37|20.07|20.37|20.07|20.39|20.09|20.36|20.06|39
1643460900000|2022-01-29 12:55:00|20.38|20.08|20.39|20.09|20.4|20.1|20.37|20.07|8
1643461200000|2022-01-29 13:00:00|20.38|20.08|20.36|20.06|20.39|20.09|20.35|20.05|57
1643461500000|2022-01-29 13:05:00|20.35|20.05|20.41|20.11|20.41|20.11|20.35|20.05|33
1643461800000|2022-01-29 13:10:00|20.4|20.1|20.38|20.08|20.41|20.11|20.38|20.08|33
1643462100000|2022-01-29 13:15:00|20.37|20.07|20.35|20.05|20.38|20.08|20.33|20.03|75
1643462400000|2022-01-29 13:20:00|20.36|20.06|20.34|20.04|20.36|20.06|20.33|20.03|25
1643462700000|2022-01-29 13:25:00|20.35|20.05|20.34|20.04|20.35|20.05|20.33|20.03|52
1643463000000|2022-01-29 13:30:00|20.33|20.03|20.5|20.2|20.55|20.25|20.33|20.03|116
1643463300000|2022-01-29 13:35:00|20.51|20.21|20.53|20.23|20.56|20.26|20.48|20.18|65
1643463600000|2022-01-29 13:40:00|20.52|20.22|20.52|20.22|20.53|20.23|20.5|20.2|75
1643463900000|2022-01-29 13:45:00|20.51|20.21|20.56|20.26|20.6|20.3|20.51|20.21|86
1643464200000|2022-01-29 13:50:00|20.55|20.25|20.54|20.24|20.56|20.26|20.52|20.22|72
1643464500000|2022-01-29 13:55:00|20.55|20.25|20.56|20.26|20.56|20.26|20.52|20.22|54
1643464800000|2022-01-29 14:00:00|20.55|20.25|20.52|20.22|20.57|20.27|20.52|20.22|64
1643465100000|2022-01-29 14:05:00|20.53|20.23|20.54|20.24|20.56|20.26|20.53|20.23|68
1643465400000|2022-01-29 14:10:00|20.55|20.25|20.49|20.19|20.55|20.25|20.49|20.19|83
1643465700000|2022-01-29 14:15:00|20.5|20.2|20.52|20.22|20.52|20.22|20.48|20.18|81
1643466000000|2022-01-29 14:20:00|20.51|20.21|20.52|20.22|20.54|20.24|20.51|20.21|30
1643466300000|2022-01-29 14:25:00|20.51|20.21|20.5|20.2|20.51|20.21|20.49|20.19|40
1643466600000|2022-01-29 14:30:00|20.51|20.21|20.45|20.15|20.53|20.23|20.44|20.14|87
1643466900000|2022-01-29 14:35:00|20.44|20.14|20.43|20.13|20.46|20.16|20.43|20.13|46
1643467200000|2022-01-29 14:40:00|20.44|20.14|20.43|20.13|20.45|20.15|20.42|20.12|54
1643467500000|2022-01-29 14:45:00|20.42|20.12|20.42|20.12|20.43|20.13|20.41|20.11|37
1643467800000|2022-01-29 14:50:00|20.41|20.11|20.27|19.97|20.42|20.12|20.26|19.96|70
1643468100000|2022-01-29 14:55:00|20.26|19.96|20.17|19.87|20.26|19.96|20.08|19.78|160
1643468400000|2022-01-29 15:00:00|20.16|19.86|20.18|19.88|20.19|19.89|20.03|19.73|153
1643468700000|2022-01-29 15:05:00|20.19|19.89|20.2|19.9|20.21|19.91|20.12|19.82|112
1643469000000|2022-01-29 15:10:00|20.21|19.91|20.18|19.88|20.21|19.91|20.14|19.84|114
1643469300000|2022-01-29 15:15:00|20.19|19.89|20.15|19.85|20.21|19.91|20.15|19.85|85
1643469600000|2022-01-29 15:20:00|20.16|19.86|20.15|19.85|20.21|19.91|20.15|19.85|68
1643469900000|2022-01-29 15:25:00|20.16|19.86|20.18|19.88|20.2|19.9|20.15|19.85|29
1643470200000|2022-01-29 15:30:00|20.17|19.87|20.16|19.86|20.2|19.9|20.15|19.85|81
1643470500000|2022-01-29 15:35:00|20.15|19.85|20.07|19.77|20.17|19.87|20.06|19.76|51
1643470800000|2022-01-29 15:40:00|20.08|19.78|20.1|19.8|20.11|19.81|20.08|19.78|25
1643471100000|2022-01-29 15:45:00|20.11|19.81|20.05|19.75|20.11|19.81|20.05|19.75|65
1643471400000|2022-01-29 15:50:00|20.06|19.76|20.05|19.75|20.07|19.77|19.98|19.68|80
1643471700000|2022-01-29 15:55:00|20.04|19.74|20.09|19.79|20.11|19.81|20.04|19.74|58
1643472000000|2022-01-29 16:00:00|20.08|19.78|20.07|19.77|20.11|19.81|20.05|19.75|68
1643472300000|2022-01-29 16:05:00|20.08|19.78|20.05|19.75|20.1|19.8|20.05|19.75|66
1643472600000|2022-01-29 16:10:00|20.04|19.74|20.02|19.72|20.09|19.79|20.01|19.71|119
1643472900000|2022-01-29 16:15:00|20.03|19.73|20.09|19.79|20.09|19.79|19.98|19.68|93
1643473200000|2022-01-29 16:20:00|20.1|19.8|20.15|19.85|20.17|19.87|20.1|19.8|72
1643473500000|2022-01-29 16:25:00|20.16|19.86|20.18|19.88|20.19|19.89|20.13|19.83|51
1643473800000|2022-01-29 16:30:00|20.17|19.87|20.14|19.84|20.18|19.88|20.13|19.83|72
1643474100000|2022-01-29 16:35:00|20.15|19.85|20.16|19.86|20.16|19.86|20.13|19.83|16
1643474400000|2022-01-29 16:40:00|20.15|19.85|20.16|19.86|20.17|19.87|20.15|19.85|50
1643474700000|2022-01-29 16:45:00|20.17|19.87|20.15|19.85|20.17|19.87|20.13|19.83|39
1643475000000|2022-01-29 16:50:00|20.16|19.86|20.13|19.83|20.17|19.87|20.13|19.83|28
1643475300000|2022-01-29 16:55:00|20.12|19.82|20.23|19.93|20.24|19.94|20.12|19.82|56
1643475600000|2022-01-29 17:00:00|20.22|19.92|20.23|19.93|20.24|19.94|20.2|19.9|48
1643475900000|2022-01-29 17:05:00|20.22|19.92|20.28|19.98|20.3|20|20.22|19.92|53
1643476200000|2022-01-29 17:10:00|20.27|19.97|20.25|19.95|20.27|19.97|20.25|19.95|19
1643476500000|2022-01-29 17:15:00|20.24|19.94|20.18|19.88|20.25|19.95|20.17|19.87|61
1643476800000|2022-01-29 17:20:00|20.17|19.87|20.16|19.86|20.18|19.88|20.15|19.85|20
1643477100000|2022-01-29 17:25:00|20.17|19.87|20.18|19.88|20.19|19.89|20.16|19.86|26
1643477400000|2022-01-29 17:30:00|20.17|19.87|20.15|19.85|20.18|19.88|20.15|19.85|21
1643477700000|2022-01-29 17:35:00|20.14|19.84|20.2|19.9|20.2|19.9|20.14|19.84|77
1643478000000|2022-01-29 17:40:00|20.21|19.91|20.21|19.91|20.21|19.91|20.19|19.89|37
1643478300000|2022-01-29 17:45:00|20.2|19.9|20.2|19.9|20.21|19.91|20.18|19.88|37
1643478600000|2022-01-29 17:50:00|20.21|19.91|20.17|19.87|20.23|19.93|20.17|19.87|65
1643478900000|2022-01-29 17:55:00|20.16|19.86|20.16|19.86|20.17|19.87|20.13|19.83|43
1643479200000|2022-01-29 18:00:00|20.15|19.85|20.18|19.88|20.19|19.89|20.15|19.85|70
1643479500000|2022-01-29 18:05:00|20.17|19.87|20.16|19.86|20.19|19.89|20.15|19.85|28
1643479800000|2022-01-29 18:10:00|20.17|19.87|20.13|19.83|20.17|19.87|20.12|19.82|31
1643480100000|2022-01-29 18:15:00|20.12|19.82|20.15|19.85|20.17|19.87|20.12|19.82|50
1643480400000|2022-01-29 18:20:00|20.14|19.84|20.15|19.85|20.16|19.86|20.13|19.83|34
1643480700000|2022-01-29 18:25:00|20.16|19.86|20.12|19.82|20.16|19.86|20.12|19.82|37
1643481000000|2022-01-29 18:30:00|20.13|19.83|20.12|19.82|20.14|19.84|20.11|19.81|42
1643481300000|2022-01-29 18:35:00|20.13|19.83|20.08|19.78|20.13|19.83|20.08|19.78|12
1643481600000|2022-01-29 18:40:00|20.07|19.77|20.08|19.78|20.08|19.78|20.05|19.75|42
1643481900000|2022-01-29 18:45:00|20.09|19.79|20.2|19.9|20.22|19.92|20.07|19.77|104
1643482200000|2022-01-29 18:50:00|20.21|19.91|20.22|19.92|20.24|19.94|20.2|19.9|88
1643482500000|2022-01-29 18:55:00|20.23|19.93|20.2|19.9|20.24|19.94|20.19|19.89|40
1643482800000|2022-01-29 19:00:00|20.19|19.89|20.18|19.88|20.2|19.9|20.17|19.87|74
1643483100000|2022-01-29 19:05:00|20.19|19.89|20.22|19.92|20.23|19.93|20.19|19.89|40
1643483400000|2022-01-29 19:10:00|20.23|19.93|20.23|19.93|20.25|19.95|20.22|19.92|23
1643483700000|2022-01-29 19:15:00|20.24|19.94|20.27|19.97|20.28|19.98|20.24|19.94|36
1643484000000|2022-01-29 19:20:00|20.26|19.96|20.24|19.94|20.27|19.97|20.22|19.92|39
1643484300000|2022-01-29 19:25:00|20.25|19.95|20.24|19.94|20.26|19.96|20.23|19.93|52
1643484600000|2022-01-29 19:30:00|20.25|19.95|20.27|19.97|20.28|19.98|20.22|19.92|51
1643484900000|2022-01-29 19:35:00|20.26|19.96|20.26|19.96|20.28|19.98|20.26|19.96|25
1643485200000|2022-01-29 19:40:00|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|30
1643485500000|2022-01-29 19:45:00|20.25|19.95|20.25|19.95|20.27|19.97|20.24|19.94|35
1643485800000|2022-01-29 19:50:00|20.26|19.96|20.23|19.93|20.27|19.97|20.21|19.91|20
1643486100000|2022-01-29 19:55:00|20.24|19.94|20.21|19.91|20.24|19.94|20.2|19.9|36
1643486400000|2022-01-29 20:00:00|20.22|19.92|20.23|19.93|20.23|19.93|20.2|19.9|44
1643486700000|2022-01-29 20:05:00|20.24|19.94|20.27|19.97|20.27|19.97|20.24|19.94|46
1643487000000|2022-01-29 20:10:00|20.28|19.98|20.23|19.93|20.28|19.98|20.23|19.93|26
1643487300000|2022-01-29 20:15:00|20.24|19.94|20.17|19.87|20.24|19.94|20.17|19.87|28
1643487600000|2022-01-29 20:20:00|20.18|19.88|20.17|19.87|20.18|19.88|20.16|19.86|30
1643487900000|2022-01-29 20:25:00|20.16|19.86|20.24|19.94|20.26|19.96|20.12|19.82|65
1643488200000|2022-01-29 20:30:00|20.25|19.95|20.41|20.11|20.47|20.17|20.24|19.94|179
1643488500000|2022-01-29 20:35:00|20.42|20.12|20.43|20.13|20.45|20.15|20.37|20.07|86
1643488800000|2022-01-29 20:40:00|20.44|20.14|20.39|20.09|20.44|20.14|20.38|20.08|74
1643489100000|2022-01-29 20:45:00|20.38|20.08|20.3|20|20.4|20.1|20.27|19.97|137
1643489400000|2022-01-29 20:50:00|20.31|20.01|20.22|19.92|20.31|20.01|20.2|19.9|79
1643489700000|2022-01-29 20:55:00|20.23|19.93|20.31|20.01|20.33|20.03|20.22|19.92|81
1643490000000|2022-01-29 21:00:00|20.32|20.02|20.48|20.18|20.48|20.18|20.3|20|79
1643490300000|2022-01-29 21:05:00|20.47|20.17|20.43|20.13|20.51|20.21|20.41|20.11|117
1643490600000|2022-01-29 21:10:00|20.44|20.14|20.47|20.17|20.47|20.17|20.43|20.13|38
1643490900000|2022-01-29 21:15:00|20.46|20.16|20.58|20.28|20.6|20.3|20.45|20.15|107
1643491200000|2022-01-29 21:20:00|20.59|20.29|20.6|20.3|20.61|20.31|20.57|20.27|78
1643491500000|2022-01-29 21:25:00|20.61|20.31|20.53|20.23|20.61|20.31|20.53|20.23|53
1643491800000|2022-01-29 21:30:00|20.54|20.24|20.54|20.24|20.56|20.26|20.52|20.22|95
1643492100000|2022-01-29 21:35:00|20.53|20.23|20.53|20.23|20.54|20.24|20.49|20.19|59
1643492400000|2022-01-29 21:40:00|20.54|20.24|20.52|20.22|20.55|20.25|20.52|20.22|95
1643492700000|2022-01-29 21:45:00|20.53|20.23|20.59|20.29|20.6|20.3|20.53|20.23|41
1643493000000|2022-01-29 21:50:00|20.58|20.28|20.58|20.28|20.59|20.29|20.57|20.27|53
1643493300000|2022-01-29 21:55:00|20.57|20.27|20.52|20.22|20.58|20.28|20.52|20.22|38
1643493600000|2022-01-29 22:00:00|20.53|20.23|20.43|20.13|20.54|20.24|20.43|20.13|65
1643493900000|2022-01-29 22:05:00|20.44|20.14|20.44|20.14|20.47|20.17|20.43|20.13|67
1643494200000|2022-01-29 22:10:00|20.43|20.13|20.4|20.1|20.45|20.15|20.39|20.09|68
1643494500000|2022-01-29 22:15:00|20.41|20.11|20.42|20.12|20.45|20.15|20.4|20.1|50
1643494800000|2022-01-29 22:20:00|20.43|20.13|20.4|20.1|20.45|20.15|20.4|20.1|18
1643495100000|2022-01-29 22:25:00|20.39|20.09|20.42|20.12|20.43|20.13|20.39|20.09|14
1643495400000|2022-01-29 22:30:00|20.43|20.13|20.43|20.13|20.44|20.14|20.42|20.12|23
1643495700000|2022-01-29 22:35:00|20.42|20.12|20.44|20.14|20.44|20.14|20.42|20.12|25
1643496000000|2022-01-29 22:40:00|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|30
1643496300000|2022-01-29 22:45:00|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|21
1643496600000|2022-01-29 22:50:00|20.46|20.16|20.43|20.13|20.46|20.16|20.43|20.13|12
1643496900000|2022-01-29 22:55:00|20.42|20.12|20.45|20.15|20.47|20.17|20.42|20.12|32
1643497200000|2022-01-29 23:00:00|20.44|20.14|20.37|20.07|20.44|20.14|20.31|20.01|44
1643497500000|2022-01-29 23:05:00|20.36|20.06|20.34|20.04|20.36|20.06|20.31|20.01|73
1643497800000|2022-01-29 23:10:00|20.33|20.03|20.35|20.05|20.35|20.05|20.32|20.02|41
1643498100000|2022-01-29 23:15:00|20.34|20.04|20.33|20.03|20.35|20.05|20.32|20.02|60
1643498400000|2022-01-29 23:20:00|20.34|20.04|20.29|19.99|20.34|20.04|20.28|19.98|56
1643498700000|2022-01-29 23:25:00|20.3|20|20.3|20|20.31|20.01|20.28|19.98|45
1643499000000|2022-01-29 23:30:00|20.29|19.99|20.33|20.03|20.34|20.04|20.28|19.98|35
1643499300000|2022-01-29 23:35:00|20.34|20.04|20.33|20.03|20.35|20.05|20.33|20.03|48
1643499600000|2022-01-29 23:40:00|20.34|20.04|20.33|20.03|20.35|20.05|20.33|20.03|50
1643499900000|2022-01-29 23:45:00|20.34|20.04|20.39|20.09|20.4|20.1|20.33|20.03|64
1643500200000|2022-01-29 23:50:00|20.4|20.1|20.43|20.13|20.44|20.14|20.39|20.09|55
1643500500000|2022-01-29 23:55:00|20.44|20.14|20.48|20.18|20.49|20.19|20.43|20.13|43
1643500800000|2022-01-30 00:00:00|20.49|20.19|20.57|20.27|20.57|20.27|20.46|20.16|53
1643501100000|2022-01-30 00:05:00|20.58|20.28|20.58|20.28|20.58|20.28|20.55|20.25|48
1643501400000|2022-01-30 00:10:00|20.57|20.27|20.6|20.3|20.61|20.31|20.57|20.27|26
1643501700000|2022-01-30 00:15:00|20.59|20.29|20.58|20.28|20.61|20.31|20.56|20.26|40
1643502000000|2022-01-30 00:20:00|20.57|20.27|20.58|20.28|20.58|20.28|20.56|20.26|24
1643502300000|2022-01-30 00:25:00|20.57|20.27|20.5|20.2|20.58|20.28|20.5|20.2|30
1643502600000|2022-01-30 00:30:00|20.51|20.21|20.43|20.13|20.52|20.22|20.43|20.13|31
1643502900000|2022-01-30 00:35:00|20.44|20.14|20.47|20.17|20.47|20.17|20.43|20.13|50
1643503200000|2022-01-30 00:40:00|20.48|20.18|20.34|20.04|20.48|20.18|20.29|19.99|85
1643503500000|2022-01-30 00:45:00|20.35|20.05|20.4|20.1|20.41|20.11|20.32|20.02|67
1643503800000|2022-01-30 00:50:00|20.41|20.11|20.45|20.15|20.46|20.16|20.39|20.09|54
1643504100000|2022-01-30 00:55:00|20.46|20.16|20.37|20.07|20.5|20.2|20.34|20.04|83
1643504400000|2022-01-30 01:00:00|20.36|20.06|20.41|20.11|20.42|20.12|20.36|20.06|41
1643504700000|2022-01-30 01:05:00|20.42|20.12|20.46|20.16|20.48|20.18|20.42|20.12|39
1643505000000|2022-01-30 01:10:00|20.47|20.17|20.52|20.22|20.53|20.23|20.47|20.17|40
1643505300000|2022-01-30 01:15:00|20.51|20.21|20.5|20.2|20.53|20.23|20.49|20.19|45
1643505600000|2022-01-30 01:20:00|20.49|20.19|20.54|20.24|20.56|20.26|20.49|20.19|56
1643505900000|2022-01-30 01:25:00|20.55|20.25|20.57|20.27|20.57|20.27|20.54|20.24|41
1643506200000|2022-01-30 01:30:00|20.58|20.28|20.58|20.28|20.58|20.28|20.54|20.24|50
1643506500000|2022-01-30 01:35:00|20.57|20.27|20.57|20.27|20.58|20.28|20.53|20.23|27
1643506800000|2022-01-30 01:40:00|20.58|20.28|20.56|20.26|20.62|20.32|20.55|20.25|83
1643507100000|2022-01-30 01:45:00|20.57|20.27|20.59|20.29|20.59|20.29|20.54|20.24|55
1643507400000|2022-01-30 01:50:00|20.58|20.28|20.59|20.29|20.59|20.29|20.57|20.27|42
1643507700000|2022-01-30 01:55:00|20.6|20.3|20.61|20.31|20.61|20.31|20.57|20.27|50
1643508000000|2022-01-30 02:00:00|20.6|20.3|20.57|20.27|20.64|20.34|20.56|20.26|38
1643508300000|2022-01-30 02:05:00|20.56|20.26|20.55|20.25|20.56|20.26|20.52|20.22|50
1643508600000|2022-01-30 02:10:00|20.54|20.24|20.5|20.2|20.55|20.25|20.45|20.15|43
1643508900000|2022-01-30 02:15:00|20.51|20.21|20.51|20.21|20.54|20.24|20.5|20.2|39
1643509200000|2022-01-30 02:20:00|20.52|20.22|20.54|20.24|20.54|20.24|20.51|20.21|45
1643509500000|2022-01-30 02:25:00|20.53|20.23|20.56|20.26|20.57|20.27|20.53|20.23|52
1643509800000|2022-01-30 02:30:00|20.57|20.27|20.56|20.26|20.57|20.27|20.55|20.25|66
1643510100000|2022-01-30 02:35:00|20.55|20.25|20.61|20.31|20.61|20.31|20.55|20.25|51
1643510400000|2022-01-30 02:40:00|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|11
1643510700000|2022-01-30 02:45:00|20.59|20.29|20.57|20.27|20.6|20.3|20.56|20.26|41
1643511000000|2022-01-30 02:50:00|20.56|20.26|20.54|20.24|20.57|20.27|20.54|20.24|45
1643511300000|2022-01-30 02:55:00|20.55|20.25|20.59|20.29|20.59|20.29|20.54|20.24|31
1643511600000|2022-01-30 03:00:00|20.6|20.3|20.61|20.31|20.63|20.33|20.6|20.3|34
1643511900000|2022-01-30 03:05:00|20.6|20.3|20.58|20.28|20.61|20.31|20.58|20.28|67
1643512200000|2022-01-30 03:10:00|20.57|20.27|20.59|20.29|20.6|20.3|20.57|20.27|51
1643512500000|2022-01-30 03:15:00|20.6|20.3|20.63|20.33|20.63|20.33|20.59|20.29|64
1643512800000|2022-01-30 03:20:00|20.64|20.34|20.63|20.33|20.65|20.35|20.62|20.32|47
1643513100000|2022-01-30 03:25:00|20.64|20.34|20.65|20.35|20.65|20.35|20.63|20.33|44
1643513400000|2022-01-30 03:30:00|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|29
1643513700000|2022-01-30 03:35:00|20.61|20.31|20.59|20.29|20.61|20.31|20.58|20.28|41
1643514000000|2022-01-30 03:40:00|20.6|20.3|20.58|20.28|20.6|20.3|20.58|20.28|41
1643514300000|2022-01-30 03:45:00|20.59|20.29|20.53|20.23|20.59|20.29|20.53|20.23|45
1643514600000|2022-01-30 03:50:00|20.54|20.24|20.54|20.24|20.55|20.25|20.53|20.23|43
1643514900000|2022-01-30 03:55:00|20.53|20.23|20.56|20.26|20.57|20.27|20.52|20.22|38
1643515200000|2022-01-30 04:00:00|20.57|20.27|20.56|20.26|20.59|20.29|20.56|20.26|32
1643515500000|2022-01-30 04:05:00|20.57|20.27|20.54|20.24|20.57|20.27|20.54|20.24|22
1643515800000|2022-01-30 04:10:00|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|47
1643516100000|2022-01-30 04:15:00|20.56|20.26|20.58|20.28|20.58|20.28|20.55|20.25|33
1643516400000|2022-01-30 04:20:00|20.57|20.27|20.58|20.28|20.59|20.29|20.57|20.27|10
1643516700000|2022-01-30 04:25:00|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|46
1643517000000|2022-01-30 04:30:00|20.59|20.29|20.62|20.32|20.62|20.32|20.59|20.29|50
1643517300000|2022-01-30 04:35:00|20.61|20.31|20.62|20.32|20.62|20.32|20.59|20.29|11
1643517600000|2022-01-30 04:40:00|20.61|20.31|20.64|20.34|20.64|20.34|20.6|20.3|62
1643517900000|2022-01-30 04:45:00|20.63|20.33|20.63|20.33|20.66|20.36|20.63|20.33|21
1643518200000|2022-01-30 04:50:00|20.64|20.34|20.64|20.34|20.66|20.36|20.62|20.32|36
1643518500000|2022-01-30 04:55:00|20.63|20.33|20.7|20.4|20.72|20.42|20.62|20.32|57
1643518800000|2022-01-30 05:00:00|20.71|20.41|20.69|20.39|20.71|20.41|20.68|20.38|26
1643519100000|2022-01-30 05:05:00|20.7|20.4|20.69|20.39|20.71|20.41|20.69|20.39|53
1643519400000|2022-01-30 05:10:00|20.7|20.4|20.75|20.45|20.77|20.47|20.69|20.39|68
1643519700000|2022-01-30 05:15:00|20.74|20.44|20.72|20.42|20.75|20.45|20.71|20.41|73
1643520000000|2022-01-30 05:20:00|20.71|20.41|20.71|20.41|20.72|20.42|20.7|20.4|25
1643520300000|2022-01-30 05:25:00|20.7|20.4|20.68|20.38|20.72|20.42|20.67|20.37|27
1643520600000|2022-01-30 05:30:00|20.67|20.37|20.63|20.33|20.68|20.38|20.62|20.32|48
1643520900000|2022-01-30 05:35:00|20.62|20.32|20.68|20.38|20.69|20.39|20.62|20.32|29
1643521200000|2022-01-30 05:40:00|20.69|20.39|20.67|20.37|20.69|20.39|20.66|20.36|19
1643521500000|2022-01-30 05:45:00|20.68|20.38|20.68|20.38|20.7|20.4|20.66|20.36|21
1643521800000|2022-01-30 05:50:00|20.69|20.39|20.68|20.38|20.7|20.4|20.68|20.38|12
1643522100000|2022-01-30 05:55:00|20.69|20.39|20.67|20.37|20.69|20.39|20.66|20.36|29
1643522400000|2022-01-30 06:00:00|20.66|20.36|20.68|20.38|20.7|20.4|20.65|20.35|51
1643522700000|2022-01-30 06:05:00|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|5
1643523000000|2022-01-30 06:10:00|20.68|20.38|20.67|20.37|20.69|20.39|20.67|20.37|32
1643523300000|2022-01-30 06:15:00|20.68|20.38|20.71|20.41|20.71|20.41|20.68|20.38|30
1643523600000|2022-01-30 06:20:00|20.7|20.4|20.68|20.38|20.7|20.4|20.67|20.37|31
1643523900000|2022-01-30 06:25:00|20.67|20.37|20.67|20.37|20.68|20.38|20.66|20.36|19
1643524200000|2022-01-30 06:30:00|20.68|20.38|20.67|20.37|20.69|20.39|20.67|20.37|14
1643524500000|2022-01-30 06:35:00|20.68|20.38|20.67|20.37|20.68|20.38|20.66|20.36|30
1643524800000|2022-01-30 06:40:00|20.68|20.38|20.67|20.37|20.68|20.38|20.66|20.36|24
1643525100000|2022-01-30 06:45:00|20.68|20.38|20.64|20.34|20.68|20.38|20.64|20.34|23
1643525400000|2022-01-30 06:50:00|20.63|20.33|20.71|20.41|20.72|20.42|20.63|20.33|43
1643525700000|2022-01-30 06:55:00|20.7|20.4|20.75|20.45|20.76|20.46|20.68|20.38|47
1643526000000|2022-01-30 07:00:00|20.76|20.46|20.78|20.48|20.8|20.5|20.74|20.44|96
1643526300000|2022-01-30 07:05:00|20.77|20.47|20.8|20.5|20.81|20.51|20.76|20.46|64
1643526600000|2022-01-30 07:10:00|20.79|20.49|20.76|20.46|20.79|20.49|20.76|20.46|20
1643526900000|2022-01-30 07:15:00|20.75|20.45|20.7|20.4|20.76|20.46|20.69|20.39|42
1643527200000|2022-01-30 07:20:00|20.71|20.41|20.7|20.4|20.72|20.42|20.69|20.39|54
1643527500000|2022-01-30 07:25:00|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|26
1643527800000|2022-01-30 07:30:00|20.69|20.39|20.71|20.41|20.73|20.43|20.69|20.39|29
1643528100000|2022-01-30 07:35:00|20.7|20.4|20.69|20.39|20.71|20.41|20.69|20.39|26
1643528400000|2022-01-30 07:40:00|20.68|20.38|20.65|20.35|20.69|20.39|20.64|20.34|45
1643528700000|2022-01-30 07:45:00|20.66|20.36|20.65|20.35|20.67|20.37|20.64|20.34|21
1643529000000|2022-01-30 07:50:00|20.66|20.36|20.7|20.4|20.7|20.4|20.65|20.35|31
1643529300000|2022-01-30 07:55:00|20.71|20.41|20.67|20.37|20.72|20.42|20.67|20.37|39
1643529600000|2022-01-30 08:00:00|20.68|20.38|20.65|20.35|20.73|20.43|20.64|20.34|53
1643529900000|2022-01-30 08:05:00|20.66|20.36|20.65|20.35|20.68|20.38|20.64|20.34|54
1643530200000|2022-01-30 08:10:00|20.64|20.34|20.65|20.35|20.65|20.35|20.63|20.33|22
1643530500000|2022-01-30 08:15:00|20.66|20.36|20.62|20.32|20.67|20.37|20.61|20.31|43
1643530800000|2022-01-30 08:20:00|20.63|20.33|20.63|20.33|20.65|20.35|20.63|20.33|45
1643531100000|2022-01-30 08:25:00|20.64|20.34|20.6|20.3|20.65|20.35|20.6|20.3|35
1643531400000|2022-01-30 08:30:00|20.59|20.29|20.55|20.25|20.6|20.3|20.54|20.24|26
1643531700000|2022-01-30 08:35:00|20.54|20.24|20.54|20.24|20.54|20.24|20.5|20.2|43
1643532000000|2022-01-30 08:40:00|20.53|20.23|20.5|20.2|20.53|20.23|20.49|20.19|28
1643532300000|2022-01-30 08:45:00|20.49|20.19|20.51|20.21|20.53|20.23|20.49|20.19|33
1643532600000|2022-01-30 08:50:00|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|24
1643532900000|2022-01-30 08:55:00|20.52|20.22|20.47|20.17|20.52|20.22|20.46|20.16|66
1643533200000|2022-01-30 09:00:00|20.46|20.16|20.47|20.17|20.49|20.19|20.46|20.16|38
1643533500000|2022-01-30 09:05:00|20.48|20.18|20.48|20.18|20.5|20.2|20.47|20.17|42
1643533800000|2022-01-30 09:10:00|20.49|20.19|20.48|20.18|20.5|20.2|20.48|20.18|44
1643534100000|2022-01-30 09:15:00|20.47|20.17|20.5|20.2|20.5|20.2|20.47|20.17|48
1643534400000|2022-01-30 09:20:00|20.49|20.19|20.46|20.16|20.49|20.19|20.46|20.16|40
1643534700000|2022-01-30 09:25:00|20.47|20.17|20.37|20.07|20.47|20.17|20.36|20.06|81
1643535000000|2022-01-30 09:30:00|20.38|20.08|20.41|20.11|20.42|20.12|20.37|20.07|54
1643535300000|2022-01-30 09:35:00|20.42|20.12|20.44|20.14|20.45|20.15|20.41|20.11|33
1643535600000|2022-01-30 09:40:00|20.45|20.15|20.43|20.13|20.45|20.15|20.42|20.12|45
1643535900000|2022-01-30 09:45:00|20.42|20.12|20.4|20.1|20.43|20.13|20.38|20.08|41
1643536200000|2022-01-30 09:50:00|20.39|20.09|20.4|20.1|20.4|20.1|20.38|20.08|22
1643536500000|2022-01-30 09:55:00|20.39|20.09|20.38|20.08|20.4|20.1|20.38|20.08|28
1643536800000|2022-01-30 10:00:00|20.39|20.09|20.36|20.06|20.39|20.09|20.36|20.06|22
1643537100000|2022-01-30 10:05:00|20.37|20.07|20.4|20.1|20.4|20.1|20.36|20.06|22
1643537400000|2022-01-30 10:10:00|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|12
1643537700000|2022-01-30 10:15:00|20.41|20.11|20.47|20.17|20.48|20.18|20.4|20.1|41
1643538000000|2022-01-30 10:20:00|20.48|20.18|20.43|20.13|20.48|20.18|20.42|20.12|38
1643538300000|2022-01-30 10:25:00|20.44|20.14|20.44|20.14|20.46|20.16|20.44|20.14|9
1643538600000|2022-01-30 10:30:00|20.43|20.13|20.46|20.16|20.47|20.17|20.43|20.13|44
1643538900000|2022-01-30 10:35:00|20.47|20.17|20.49|20.19|20.5|20.2|20.45|20.15|51
1643539200000|2022-01-30 10:40:00|20.48|20.18|20.49|20.19|20.52|20.22|20.48|20.18|51
1643539500000|2022-01-30 10:45:00|20.48|20.18|20.5|20.2|20.5|20.2|20.47|20.17|36
1643539800000|2022-01-30 10:50:00|20.49|20.19|20.48|20.18|20.51|20.21|20.47|20.17|34
1643540100000|2022-01-30 10:55:00|20.49|20.19|20.5|20.2|20.5|20.2|20.48|20.18|52
1643540400000|2022-01-30 11:00:00|20.49|20.19|20.45|20.15|20.5|20.2|20.44|20.14|58
1643540700000|2022-01-30 11:05:00|20.44|20.14|20.45|20.15|20.47|20.17|20.44|20.14|26
1643541000000|2022-01-30 11:10:00|20.44|20.14|20.39|20.09|20.45|20.15|20.39|20.09|28
1643541300000|2022-01-30 11:15:00|20.4|20.1|20.38|20.08|20.41|20.11|20.38|20.08|35
1643541600000|2022-01-30 11:20:00|20.39|20.09|20.43|20.13|20.46|20.16|20.38|20.08|67
1643541900000|2022-01-30 11:25:00|20.41|20.11|20.35|20.05|20.43|20.13|20.35|20.05|55
1643542200000|2022-01-30 11:30:00|20.36|20.06|20.35|20.05|20.37|20.07|20.34|20.04|54
1643542500000|2022-01-30 11:35:00|20.36|20.06|20.34|20.04|20.36|20.06|20.33|20.03|81
1643542800000|2022-01-30 11:40:00|20.35|20.05|20.35|20.05|20.35|20.05|20.33|20.03|65
1643543100000|2022-01-30 11:45:00|20.34|20.04|20.32|20.02|20.37|20.07|20.31|20.01|31
1643543400000|2022-01-30 11:50:00|20.33|20.03|20.38|20.08|20.38|20.08|20.32|20.02|44
1643543700000|2022-01-30 11:55:00|20.37|20.07|20.39|20.09|20.4|20.1|20.37|20.07|35
1643544000000|2022-01-30 12:00:00|20.4|20.1|20.38|20.08|20.4|20.1|20.36|20.06|39
1643544300000|2022-01-30 12:05:00|20.37|20.07|20.36|20.06|20.38|20.08|20.35|20.05|20
1643544600000|2022-01-30 12:10:00|20.35|20.05|20.32|20.02|20.35|20.05|20.3|20|38
1643544900000|2022-01-30 12:15:00|20.33|20.03|20.31|20.01|20.35|20.05|20.29|19.99|49
1643545200000|2022-01-30 12:20:00|20.32|20.02|20.37|20.07|20.37|20.07|20.32|20.02|78
1643545500000|2022-01-30 12:25:00|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|45
1643545800000|2022-01-30 12:30:00|20.38|20.08|20.4|20.1|20.41|20.11|20.37|20.07|77
1643546100000|2022-01-30 12:35:00|20.41|20.11|20.41|20.11|20.44|20.14|20.4|20.1|15
1643546400000|2022-01-30 12:40:00|20.4|20.1|20.35|20.05|20.41|20.11|20.33|20.03|54
1643546700000|2022-01-30 12:45:00|20.34|20.04|20.25|19.95|20.36|20.06|20.25|19.95|56
1643547000000|2022-01-30 12:50:00|20.26|19.96|20.18|19.88|20.26|19.96|20.17|19.87|31
1643547300000|2022-01-30 12:55:00|20.19|19.89|20.27|19.97|20.28|19.98|20.19|19.89|84
1643547600000|2022-01-30 13:00:00|20.28|19.98|20.28|19.98|20.29|19.99|20.27|19.97|65
1643547900000|2022-01-30 13:05:00|20.29|19.99|20.26|19.96|20.29|19.99|20.24|19.94|40
1643548200000|2022-01-30 13:10:00|20.25|19.95|20.28|19.98|20.28|19.98|20.22|19.92|52
1643548500000|2022-01-30 13:15:00|20.29|19.99|20.26|19.96|20.3|20|20.24|19.94|38
1643548800000|2022-01-30 13:20:00|20.27|19.97|20.3|20|20.32|20.02|20.26|19.96|42
1643549100000|2022-01-30 13:25:00|20.29|19.99|20.3|20|20.3|20|20.26|19.96|40
1643549400000|2022-01-30 13:30:00|20.29|19.99|20.29|19.99|20.3|20|20.28|19.98|55
1643549700000|2022-01-30 13:35:00|20.28|19.98|20.23|19.93|20.29|19.99|20.22|19.92|40
1643550000000|2022-01-30 13:40:00|20.24|19.94|20.26|19.96|20.28|19.98|20.23|19.93|55
1643550300000|2022-01-30 13:45:00|20.27|19.97|20.28|19.98|20.29|19.99|20.26|19.96|40
1643550600000|2022-01-30 13:50:00|20.27|19.97|20.29|19.99|20.29|19.99|20.27|19.97|87
1643550900000|2022-01-30 13:55:00|20.28|19.98|20.28|19.98|20.29|19.99|20.26|19.96|41
1643551200000|2022-01-30 14:00:00|20.29|19.99|20.32|20.02|20.32|20.02|20.28|19.98|36
1643551500000|2022-01-30 14:05:00|20.31|20.01|20.3|20|20.31|20.01|20.29|19.99|54
1643551800000|2022-01-30 14:10:00|20.29|19.99|20.21|19.91|20.3|20|20.21|19.91|59
1643552100000|2022-01-30 14:15:00|20.2|19.9|20.12|19.82|20.22|19.92|20.11|19.81|43
1643552400000|2022-01-30 14:20:00|20.11|19.81|20.07|19.77|20.12|19.82|20.04|19.74|93
1643552700000|2022-01-30 14:25:00|20.06|19.76|20.13|19.83|20.13|19.83|20.06|19.76|54
1643553000000|2022-01-30 14:30:00|20.14|19.84|20.12|19.82|20.16|19.86|20.09|19.79|62
1643553300000|2022-01-30 14:35:00|20.11|19.81|20.15|19.85|20.18|19.88|20.11|19.81|79
1643553600000|2022-01-30 14:40:00|20.16|19.86|20.14|19.84|20.16|19.86|20.13|19.83|29
1643553900000|2022-01-30 14:45:00|20.13|19.83|20.1|19.8|20.13|19.83|20.08|19.78|28
1643554200000|2022-01-30 14:50:00|20.09|19.79|20.08|19.78|20.11|19.81|20.06|19.76|57
1643554500000|2022-01-30 14:55:00|20.09|19.79|20.14|19.84|20.15|19.85|20.08|19.78|44
1643554800000|2022-01-30 15:00:00|20.13|19.83|20.16|19.86|20.17|19.87|20.11|19.81|30
1643555100000|2022-01-30 15:05:00|20.17|19.87|20.14|19.84|20.18|19.88|20.14|19.84|20
1643555400000|2022-01-30 15:10:00|20.13|19.83|20.13|19.83|20.15|19.85|20.13|19.83|15
1643555700000|2022-01-30 15:15:00|20.14|19.84|20.06|19.76|20.17|19.87|20.05|19.75|48
1643556000000|2022-01-30 15:20:00|20.05|19.75|20.16|19.86|20.19|19.89|20.05|19.75|78
1643556300000|2022-01-30 15:25:00|20.17|19.87|20.15|19.85|20.17|19.87|20.14|19.84|43
1643556600000|2022-01-30 15:30:00|20.14|19.84|20.12|19.82|20.17|19.87|20.1|19.8|77
1643556900000|2022-01-30 15:35:00|20.11|19.81|20.11|19.81|20.12|19.82|20.1|19.8|15
1643557200000|2022-01-30 15:40:00|20.12|19.82|20.15|19.85|20.17|19.87|20.11|19.81|56
1643557500000|2022-01-30 15:45:00|20.14|19.84|20.16|19.86|20.16|19.86|20.13|19.83|9
1643557800000|2022-01-30 15:50:00|20.15|19.85|20.12|19.82|20.16|19.86|20.12|19.82|43
1643558100000|2022-01-30 15:55:00|20.13|19.83|20.1|19.8|20.15|19.85|20.1|19.8|48
1643558400000|2022-01-30 16:00:00|20.11|19.81|20.1|19.8|20.13|19.83|20.06|19.76|64
1643558700000|2022-01-30 16:05:00|20.09|19.79|20.14|19.84|20.16|19.86|20.09|19.79|46
1643559000000|2022-01-30 16:10:00|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|23
1643559300000|2022-01-30 16:15:00|20.14|19.84|20.12|19.82|20.15|19.85|20.12|19.82|27
1643559600000|2022-01-30 16:20:00|20.13|19.83|20.1|19.8|20.13|19.83|20.09|19.79|66
1643559900000|2022-01-30 16:25:00|20.09|19.79|20.12|19.82|20.13|19.83|20.08|19.78|52
1643560200000|2022-01-30 16:30:00|20.11|19.81|20.07|19.77|20.12|19.82|20.06|19.76|23
1643560500000|2022-01-30 16:35:00|20.06|19.76|20.05|19.75|20.07|19.77|20.04|19.74|62
1643560800000|2022-01-30 16:40:00|20.04|19.74|19.99|19.69|20.04|19.74|19.99|19.69|24
1643561100000|2022-01-30 16:45:00|20|19.7|20.05|19.75|20.05|19.75|19.98|19.68|52
1643561400000|2022-01-30 16:50:00|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|38
1643561700000|2022-01-30 16:55:00|20.06|19.76|20.02|19.72|20.06|19.76|20.01|19.71|18
1643562000000|2022-01-30 17:00:00|20.01|19.71|19.93|19.63|20.02|19.72|19.93|19.63|35
1643562300000|2022-01-30 17:05:00|19.94|19.64|19.98|19.68|19.99|19.69|19.94|19.64|47
1643562600000|2022-01-30 17:10:00|19.97|19.67|20|19.7|20|19.7|19.96|19.66|48
1643562900000|2022-01-30 17:15:00|20.01|19.71|20.05|19.75|20.05|19.75|20|19.7|59
1643563200000|2022-01-30 17:20:00|20.04|19.74|20.1|19.8|20.11|19.81|20.04|19.74|29
1643563500000|2022-01-30 17:25:00|20.09|19.79|20.09|19.79|20.1|19.8|20.07|19.77|51
1643563800000|2022-01-30 17:30:00|20.08|19.78|20.06|19.76|20.09|19.79|20.06|19.76|21
1643564100000|2022-01-30 17:35:00|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|47
1643564400000|2022-01-30 17:40:00|20.08|19.78|20.09|19.79|20.09|19.79|20.07|19.77|28
1643564700000|2022-01-30 17:45:00|20.08|19.78|20.08|19.78|20.09|19.79|20.07|19.77|39
1643565000000|2022-01-30 17:50:00|20.09|19.79|20.11|19.81|20.11|19.81|20.08|19.78|18
1643565300000|2022-01-30 17:55:00|20.1|19.8|20.12|19.82|20.12|19.82|20.09|19.79|33
1643565600000|2022-01-30 18:00:00|20.11|19.81|20.07|19.77|20.12|19.82|20.07|19.77|13
1643565900000|2022-01-30 18:05:00|20.08|19.78|20.12|19.82|20.12|19.82|20.07|19.77|46
1643566200000|2022-01-30 18:10:00|20.11|19.81|20.12|19.82|20.12|19.82|20.09|19.79|28
1643566500000|2022-01-30 18:15:00|20.11|19.81|20.08|19.78|20.13|19.83|20.07|19.77|40
1643566800000|2022-01-30 18:20:00|20.07|19.77|20.06|19.76|20.07|19.77|20.03|19.73|46
1643567100000|2022-01-30 18:25:00|20.07|19.77|20.07|19.77|20.08|19.78|20.06|19.76|69
1643567400000|2022-01-30 18:30:00|20.06|19.76|20.05|19.75|20.09|19.79|20.05|19.75|25
1643567700000|2022-01-30 18:35:00|20.04|19.74|20.04|19.74|20.06|19.76|20.04|19.74|19
1643568000000|2022-01-30 18:40:00|20.05|19.75|20.04|19.74|20.06|19.76|20.04|19.74|14
1643568300000|2022-01-30 18:45:00|20.05|19.75|20.07|19.77|20.07|19.77|20.05|19.75|9
1643568600000|2022-01-30 18:50:00|20.08|19.78|20.02|19.72|20.09|19.79|20.02|19.72|27
1643568900000|2022-01-30 18:55:00|20.03|19.73|20.05|19.75|20.06|19.76|20.03|19.73|55
1643569200000|2022-01-30 19:00:00|20.06|19.76|20|19.7|20.06|19.76|19.99|19.69|23
1643569500000|2022-01-30 19:05:00|19.99|19.69|19.72|19.42|20|19.7|19.7|19.4|112
1643569800000|2022-01-30 19:10:00|19.73|19.43|19.77|19.47|19.79|19.49|19.69|19.39|96
1643570100000|2022-01-30 19:15:00|19.76|19.46|19.84|19.54|19.87|19.57|19.73|19.43|122
1643570400000|2022-01-30 19:20:00|19.83|19.53|19.79|19.49|19.84|19.54|19.76|19.46|79
1643570700000|2022-01-30 19:25:00|19.78|19.48|19.73|19.43|19.79|19.49|19.68|19.38|116
1643571000000|2022-01-30 19:30:00|19.72|19.42|19.72|19.42|19.77|19.47|19.69|19.39|65
1643571300000|2022-01-30 19:35:00|19.71|19.41|19.76|19.46|19.76|19.46|19.71|19.41|72
1643571600000|2022-01-30 19:40:00|19.75|19.45|19.76|19.46|19.84|19.54|19.75|19.45|78
1643571900000|2022-01-30 19:45:00|19.75|19.45|19.75|19.45|19.81|19.51|19.74|19.44|75
1643572200000|2022-01-30 19:50:00|19.74|19.44|19.72|19.42|19.74|19.44|19.69|19.39|57
1643572500000|2022-01-30 19:55:00|19.73|19.43|19.75|19.45|19.76|19.46|19.72|19.42|87
1643572800000|2022-01-30 20:00:00|19.74|19.44|19.55|19.25|19.79|19.49|19.55|19.25|118
1643573100000|2022-01-30 20:05:00|19.54|19.24|19.48|19.18|19.58|19.28|19.48|19.18|81
1643573400000|2022-01-30 20:10:00|19.47|19.17|19.65|19.35|19.66|19.36|19.47|19.17|103
1643573700000|2022-01-30 20:15:00|19.64|19.34|19.67|19.37|19.72|19.42|19.64|19.34|80
1643574000000|2022-01-30 20:20:00|19.66|19.36|19.7|19.4|19.7|19.4|19.65|19.35|87
1643574300000|2022-01-30 20:25:00|19.69|19.39|19.65|19.35|19.72|19.42|19.65|19.35|95
1643574600000|2022-01-30 20:30:00|19.66|19.36|19.7|19.4|19.7|19.4|19.64|19.34|73
1643574900000|2022-01-30 20:35:00|19.71|19.41|19.71|19.41|19.73|19.43|19.71|19.41|13
1643575200000|2022-01-30 20:40:00|19.72|19.42|19.72|19.22|19.82|19.42|19.69|19.19|50
1643575500000|2022-01-30 20:45:00|19.71|19.21|19.72|19.22|19.74|19.24|19.7|19.2|60
1643575800000|2022-01-30 20:50:00|19.73|19.23|19.79|19.29|19.82|19.32|19.72|19.22|49
1643576100000|2022-01-30 20:55:00|19.78|19.28|19.77|19.27|19.79|19.29|19.76|19.26|70
1643576400000|2022-01-30 21:00:00|19.76|19.26|19.67|19.17|19.78|19.28|19.67|19.17|82
1643576700000|2022-01-30 21:05:00|19.66|19.16|19.67|19.17|19.7|19.2|19.66|19.16|52
1643577000000|2022-01-30 21:10:00|19.68|19.18|19.61|19.11|19.68|19.18|19.61|19.11|62
1643577300000|2022-01-30 21:15:00|19.62|19.12|19.53|19.03|19.65|19.15|19.53|19.03|56
1643577600000|2022-01-30 21:20:00|19.54|19.04|19.59|19.09|19.62|19.12|19.54|19.04|76
1643577900000|2022-01-30 21:25:00|19.6|19.1|19.6|19.1|19.63|19.13|19.59|19.09|45
1643578200000|2022-01-30 21:30:00|19.61|19.11|19.64|19.14|19.64|19.14|19.6|19.1|46
1643578500000|2022-01-30 21:35:00|19.63|19.13|19.71|19.21|19.71|19.21|19.6|19.1|65
1643578800000|2022-01-30 21:40:00|19.72|19.22|19.66|19.16|19.72|19.22|19.65|19.15|47
1643579100000|2022-01-30 21:45:00|19.67|19.17|19.66|19.16|19.69|19.19|19.65|19.15|64
1643579400000|2022-01-30 21:50:00|19.67|19.17|19.63|19.13|19.67|19.17|19.61|19.11|63
1643579700000|2022-01-30 21:55:00|19.62|19.12|19.63|19.13|19.65|19.15|19.61|19.11|40
1643580000000|2022-01-30 22:00:00|19.62|19.12|19.54|19.24|19.66|19.25|19.53|19.12|102
1643580300000|2022-01-30 22:05:00|19.55|19.25|19.57|19.27|19.58|19.28|19.54|19.24|39
1643580600000|2022-01-30 22:10:00|19.58|19.28|19.5|19.2|19.58|19.28|19.45|19.15|65
1643580900000|2022-01-30 22:15:00|19.49|19.19|19.48|19.18|19.5|19.2|19.47|19.17|74
1643581200000|2022-01-30 22:20:00|19.49|19.19|19.47|19.17|19.5|19.2|19.47|19.17|57
1643581500000|2022-01-30 22:25:00|19.48|19.18|19.5|19.2|19.54|19.24|19.47|19.17|51
1643581800000|2022-01-30 22:30:00|19.49|19.19|19.5|19.2|19.5|19.2|19.48|19.18|38
1643582100000|2022-01-30 22:35:00|19.49|19.19|19.51|19.21|19.54|19.24|19.49|19.19|69
1643582400000|2022-01-30 22:40:00|19.52|19.22|19.45|19.15|19.52|19.22|19.45|19.15|40
1643582700000|2022-01-30 22:45:00|19.46|19.16|19.56|19.26|19.6|19.3|19.45|19.15|62
1643583000000|2022-01-30 22:50:00|19.57|19.27|19.62|19.32|19.62|19.32|19.54|19.24|77
1643583300000|2022-01-30 22:55:00|19.63|19.33|19.62|19.32|19.64|19.34|19.61|19.31|78
1643583600000|2022-01-30 23:00:00|19.61|19.31|19.72|19.42|19.72|19.42|19.61|19.31|121
1643583900000|2022-01-30 23:05:00|19.71|19.41|19.82|19.52|19.83|19.53|19.71|19.41|134
1643584200000|2022-01-30 23:10:00|19.81|19.51|19.88|19.58|19.9|19.6|19.8|19.5|134
1643584500000|2022-01-30 23:15:00|19.87|19.57|19.83|19.53|19.88|19.58|19.82|19.52|102
1643584800000|2022-01-30 23:20:00|19.82|19.52|19.75|19.45|19.87|19.57|19.74|19.44|106
1643585100000|2022-01-30 23:25:00|19.74|19.44|19.77|19.47|19.79|19.49|19.72|19.42|111
1643585400000|2022-01-30 23:30:00|19.76|19.46|19.76|19.46|19.8|19.5|19.75|19.45|117
1643585700000|2022-01-30 23:35:00|19.77|19.47|19.71|19.41|19.77|19.47|19.7|19.4|116
1643586000000|2022-01-30 23:40:00|19.7|19.4|19.69|19.39|19.7|19.4|19.67|19.37|109
1643586300000|2022-01-30 23:45:00|19.68|19.38|19.65|19.35|19.68|19.38|19.65|19.35|80
1643586600000|2022-01-30 23:50:00|19.64|19.34|19.73|19.43|19.73|19.43|19.63|19.33|80
1643586900000|2022-01-30 23:55:00|19.72|19.42|19.68|19.38|19.73|19.43|19.67|19.37|101
1643587200000|2022-01-31 00:00:00|19.69|19.39|19.66|19.36|19.73|19.43|19.66|19.36|178
1643587500000|2022-01-31 00:05:00|19.65|19.35|19.55|19.25|19.65|19.35|19.5|19.2|123
1643587800000|2022-01-31 00:10:00|19.56|19.26|19.55|19.25|19.59|19.29|19.54|19.24|110
1643588100000|2022-01-31 00:15:00|19.54|19.24|19.5|19.2|19.6|19.3|19.49|19.19|125
1643588400000|2022-01-31 00:20:00|19.51|19.21|19.54|19.24|19.56|19.26|19.5|19.2|134
1643588700000|2022-01-31 00:25:00|19.53|19.23|19.57|19.27|19.57|19.27|19.53|19.23|85
1643589000000|2022-01-31 00:30:00|19.56|19.26|19.49|19.19|19.61|19.31|19.49|19.19|118
1643589300000|2022-01-31 00:35:00|19.5|19.2|19.53|19.23|19.53|19.23|19.48|19.18|118
1643589600000|2022-01-31 00:40:00|19.52|19.22|19.32|19.02|19.55|19.25|19.31|19.01|107
1643589900000|2022-01-31 00:45:00|19.33|19.03|19.25|18.95|19.35|19.05|19.2|18.9|229
1643590200000|2022-01-31 00:50:00|19.24|18.94|19.33|19.03|19.34|19.04|19.24|18.94|148
1643590500000|2022-01-31 00:55:00|19.32|19.02|19.32|19.02|19.38|19.08|19.27|18.97|152
1643590800000|2022-01-31 01:00:00|19.31|19.01|19.32|19.02|19.37|19.07|19.29|18.99|140
1643591100000|2022-01-31 01:05:00|19.31|19.01|19.45|19.15|19.46|19.16|19.3|19|119
1643591400000|2022-01-31 01:10:00|19.46|19.16|19.32|19.02|19.46|19.16|19.31|19.01|119
1643591700000|2022-01-31 01:15:00|19.31|19.01|19.37|19.07|19.4|19.1|19.27|18.97|105
1643592000000|2022-01-31 01:20:00|19.36|19.06|19.34|19.04|19.37|19.07|19.32|19.02|131
1643592300000|2022-01-31 01:25:00|19.33|19.03|19.38|19.08|19.39|19.09|19.3|19|141
1643592600000|2022-01-31 01:30:00|19.39|19.09|19.34|19.04|19.39|19.09|19.33|19.03|108
1643592900000|2022-01-31 01:35:00|19.35|19.05|19.37|19.07|19.39|19.09|19.34|19.04|89
1643593200000|2022-01-31 01:40:00|19.38|19.08|19.35|19.05|19.38|19.08|19.33|19.03|138
1643593500000|2022-01-31 01:45:00|19.36|19.06|19.39|19.09|19.39|19.09|19.33|19.03|82
1643593800000|2022-01-31 01:50:00|19.4|19.1|19.28|18.98|19.4|19.1|19.27|18.97|115
1643594100000|2022-01-31 01:55:00|19.29|18.99|19.32|19.02|19.34|19.04|19.29|18.99|70
1643594400000|2022-01-31 02:00:00|19.31|19.01|19.15|18.85|19.31|19.01|19.11|18.81|193
1643594700000|2022-01-31 02:05:00|19.16|18.86|19.23|18.93|19.25|18.95|19.15|18.85|124
1643595000000|2022-01-31 02:10:00|19.24|18.94|19.34|19.04|19.34|19.04|19.23|18.93|119
1643595300000|2022-01-31 02:15:00|19.33|19.03|19.34|19.04|19.35|19.05|19.31|19.01|112
1643595600000|2022-01-31 02:20:00|19.35|19.05|19.35|19.05|19.38|19.08|19.34|19.04|93
1643595900000|2022-01-31 02:25:00|19.34|19.04|19.31|19.01|19.36|19.06|19.3|19|110
1643596200000|2022-01-31 02:30:00|19.3|19|19.37|19.07|19.38|19.08|19.29|18.99|98
1643596500000|2022-01-31 02:35:00|19.36|19.06|19.34|19.04|19.37|19.07|19.33|19.03|81
1643596800000|2022-01-31 02:40:00|19.33|19.03|19.43|19.13|19.44|19.14|19.33|19.03|107
1643597100000|2022-01-31 02:45:00|19.42|19.12|19.35|19.05|19.42|19.12|19.35|19.05|72
1643597400000|2022-01-31 02:50:00|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|62
1643597700000|2022-01-31 02:55:00|19.38|19.08|19.37|19.07|19.38|19.08|19.33|19.03|96
1643598000000|2022-01-31 03:00:00|19.36|19.06|19.34|19.04|19.37|19.07|19.31|19.01|89
1643598300000|2022-01-31 03:05:00|19.33|19.03|19.38|19.08|19.38|19.08|19.33|19.03|124
1643598600000|2022-01-31 03:10:00|19.37|19.07|19.37|19.07|19.43|19.13|19.36|19.06|105
1643598900000|2022-01-31 03:15:00|19.36|19.06|19.41|19.11|19.41|19.11|19.35|19.05|92
1643599200000|2022-01-31 03:20:00|19.42|19.12|19.36|19.06|19.43|19.13|19.35|19.05|69
1643599500000|2022-01-31 03:25:00|19.35|19.05|19.38|19.08|19.38|19.08|19.34|19.04|92
1643599800000|2022-01-31 03:30:00|19.37|19.07|19.33|19.03|19.38|19.08|19.31|19.01|93
1643600100000|2022-01-31 03:35:00|19.34|19.04|19.38|19.08|19.38|19.08|19.33|19.03|88
1643600400000|2022-01-31 03:40:00|19.37|19.07|19.37|19.07|19.39|19.09|19.36|19.06|77
1643600700000|2022-01-31 03:45:00|19.38|19.08|19.38|19.08|19.39|19.09|19.36|19.06|63
1643601000000|2022-01-31 03:50:00|19.37|19.07|19.36|19.06|19.38|19.08|19.35|19.05|25
1643601300000|2022-01-31 03:55:00|19.35|19.05|19.38|19.08|19.39|19.09|19.35|19.05|42
1643601600000|2022-01-31 04:00:00|19.37|19.07|19.36|19.06|19.38|19.08|19.34|19.04|116
1643601900000|2022-01-31 04:05:00|19.37|19.07|19.36|19.06|19.38|19.08|19.35|19.05|68
1643602200000|2022-01-31 04:10:00|19.35|19.05|19.4|19.1|19.4|19.1|19.35|19.05|67
1643602500000|2022-01-31 04:15:00|19.39|19.09|19.4|19.1|19.42|19.12|19.37|19.07|110
1643602800000|2022-01-31 04:20:00|19.41|19.11|19.33|19.03|19.41|19.11|19.32|19.02|77
1643603100000|2022-01-31 04:25:00|19.32|19.02|19.31|19.01|19.37|19.07|19.31|19.01|92
1643603400000|2022-01-31 04:30:00|19.32|19.02|19.34|19.04|19.34|19.04|19.24|18.94|104
1643603700000|2022-01-31 04:35:00|19.33|19.03|19.36|19.06|19.37|19.07|19.33|19.03|118
1643604000000|2022-01-31 04:40:00|19.35|19.05|19.41|19.11|19.41|19.11|19.34|19.04|113
1643604300000|2022-01-31 04:45:00|19.42|19.12|19.43|19.13|19.44|19.14|19.39|19.09|70
1643604600000|2022-01-31 04:50:00|19.42|19.12|19.4|19.1|19.43|19.13|19.38|19.08|39
1643604900000|2022-01-31 04:55:00|19.39|19.09|19.4|19.1|19.41|19.11|19.39|19.09|34
1643605200000|2022-01-31 05:00:00|19.39|19.09|19.44|19.14|19.45|19.15|19.39|19.09|68
1643605500000|2022-01-31 05:05:00|19.43|19.13|19.34|19.04|19.44|19.14|19.33|19.03|100
1643605800000|2022-01-31 05:10:00|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|51
1643606100000|2022-01-31 05:15:00|19.34|19.04|19.37|19.07|19.39|19.09|19.34|19.04|90
1643606400000|2022-01-31 05:20:00|19.38|19.08|19.36|19.06|19.39|19.09|19.33|19.03|67
1643606700000|2022-01-31 05:25:00|19.37|19.07|19.4|19.1|19.4|19.1|19.35|19.05|56
1643607000000|2022-01-31 05:30:00|19.41|19.11|19.43|19.13|19.45|19.15|19.4|19.1|77
1643607300000|2022-01-31 05:35:00|19.44|19.14|19.43|19.13|19.44|19.14|19.41|19.11|48
1643607600000|2022-01-31 05:40:00|19.44|19.14|19.45|19.15|19.45|19.15|19.42|19.12|34
1643607900000|2022-01-31 05:45:00|19.44|19.14|19.45|19.15|19.46|19.16|19.43|19.13|50
1643608200000|2022-01-31 05:50:00|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|87
1643608500000|2022-01-31 05:55:00|19.45|19.15|19.43|19.13|19.45|19.15|19.42|19.12|27
1643608800000|2022-01-31 06:00:00|19.42|19.12|19.47|19.17|19.48|19.18|19.42|19.12|46
1643609100000|2022-01-31 06:05:00|19.46|19.16|19.5|19.2|19.5|19.2|19.45|19.15|35
1643609400000|2022-01-31 06:10:00|19.49|19.19|19.47|19.17|19.5|19.2|19.46|19.16|45
1643609700000|2022-01-31 06:15:00|19.46|19.16|19.46|19.16|19.48|19.18|19.45|19.15|41
1643610000000|2022-01-31 06:20:00|19.47|19.17|19.48|19.18|19.49|19.19|19.46|19.16|78
1643610300000|2022-01-31 06:25:00|19.49|19.19|19.48|19.18|19.5|19.2|19.46|19.16|122
1643610600000|2022-01-31 06:30:00|19.47|19.17|19.42|19.12|19.48|19.18|19.42|19.12|94
1643610900000|2022-01-31 06:35:00|19.43|19.13|19.4|19.1|19.43|19.13|19.38|19.08|40
1643611200000|2022-01-31 06:40:00|19.41|19.11|19.41|19.11|19.43|19.13|19.38|19.08|43
1643611500000|2022-01-31 06:45:00|19.42|19.12|19.39|19.09|19.42|19.12|19.39|19.09|58
1643611800000|2022-01-31 06:50:00|19.4|19.1|19.38|19.08|19.42|19.12|19.38|19.08|74
1643612100000|2022-01-31 06:55:00|19.37|19.07|19.34|19.04|19.38|19.08|19.34|19.04|26
1643612400000|2022-01-31 07:00:00|19.33|19.03|19.4|19.1|19.4|19.1|19.31|19.01|92
1643612700000|2022-01-31 07:05:00|19.39|19.09|19.4|19.1|19.41|19.11|19.39|19.09|64
1643613000000|2022-01-31 07:10:00|19.41|19.11|19.39|19.09|19.41|19.11|19.36|19.06|77
1643613300000|2022-01-31 07:15:00|19.4|19.1|19.45|19.15|19.47|19.17|19.4|19.1|58
1643613600000|2022-01-31 07:20:00|19.46|19.16|19.43|19.13|19.46|19.16|19.42|19.12|42
1643613900000|2022-01-31 07:25:00|19.44|19.14|19.44|19.14|19.46|19.16|19.42|19.12|59
1643614200000|2022-01-31 07:30:00|19.45|19.15|19.46|19.16|19.48|19.18|19.43|19.13|120
1643614500000|2022-01-31 07:35:00|19.45|19.15|19.48|19.18|19.49|19.19|19.44|19.14|64
1643614800000|2022-01-31 07:40:00|19.49|19.19|19.5|19.2|19.5|19.2|19.47|19.17|42
1643615100000|2022-01-31 07:45:00|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|53
1643615400000|2022-01-31 07:50:00|19.48|19.18|19.46|19.16|19.49|19.19|19.44|19.14|73
1643615700000|2022-01-31 07:55:00|19.45|19.15|19.47|19.17|19.47|19.17|19.43|19.13|73
1643616000000|2022-01-31 08:00:00|19.48|19.18|19.48|19.18|19.49|19.19|19.46|19.16|81
1643616300000|2022-01-31 08:05:00|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|47
1643616600000|2022-01-31 08:10:00|19.5|19.2|19.53|19.23|19.54|19.24|19.5|19.2|42
1643616900000|2022-01-31 08:15:00|19.54|19.24|19.5|19.2|19.54|19.24|19.49|19.19|39
1643617200000|2022-01-31 08:20:00|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|48
1643617500000|2022-01-31 08:25:00|19.49|19.19|19.5|19.2|19.51|19.21|19.48|19.18|40
1643617800000|2022-01-31 08:30:00|19.51|19.21|19.48|19.18|19.51|19.21|19.47|19.17|64
1643618100000|2022-01-31 08:35:00|19.47|19.17|19.46|19.16|19.48|19.18|19.45|19.15|44
1643618400000|2022-01-31 08:40:00|19.47|19.17|19.47|19.17|19.48|19.18|19.46|19.16|25
1643618700000|2022-01-31 08:45:00|19.46|19.16|19.45|19.15|19.47|19.17|19.45|19.15|22
1643619000000|2022-01-31 08:50:00|19.44|19.14|19.47|19.17|19.48|19.18|19.43|19.13|42
1643619300000|2022-01-31 08:55:00|19.48|19.18|19.44|19.14|19.48|19.18|19.43|19.13|89
1643619600000|2022-01-31 09:00:00|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|53
1643619900000|2022-01-31 09:05:00|19.44|19.14|19.36|19.06|19.45|19.15|19.36|19.06|45
1643620200000|2022-01-31 09:10:00|19.37|19.07|19.42|19.12|19.42|19.12|19.36|19.06|54
1643620500000|2022-01-31 09:15:00|19.41|19.11|19.55|19.25|19.59|19.29|19.41|19.11|117
1643620800000|2022-01-31 09:20:00|19.56|19.26|19.55|19.25|19.56|19.26|19.53|19.23|76
1643621100000|2022-01-31 09:25:00|19.54|19.24|19.52|19.22|19.56|19.26|19.52|19.22|67
1643621400000|2022-01-31 09:30:00|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|58
1643621700000|2022-01-31 09:35:00|19.53|19.23|19.61|19.31|19.63|19.33|19.53|19.23|87
1643622000000|2022-01-31 09:40:00|19.6|19.3|19.57|19.27|19.61|19.31|19.57|19.27|36
1643622300000|2022-01-31 09:45:00|19.58|19.28|19.62|19.32|19.62|19.32|19.57|19.27|87
1643622600000|2022-01-31 09:50:00|19.61|19.31|19.69|19.39|19.69|19.39|19.59|19.29|71
1643622900000|2022-01-31 09:55:00|19.7|19.4|19.7|19.4|19.72|19.42|19.69|19.39|101
1643623200000|2022-01-31 10:00:00|19.71|19.41|19.71|19.41|19.72|19.42|19.68|19.38|43
1643623500000|2022-01-31 10:05:00|19.7|19.4|19.7|19.4|19.71|19.41|19.68|19.38|31
1643623800000|2022-01-31 10:10:00|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|38
1643624100000|2022-01-31 10:15:00|19.69|19.39|19.7|19.4|19.7|19.4|19.68|19.38|34
1643624400000|2022-01-31 10:20:00|19.69|19.39|19.67|19.37|19.7|19.4|19.66|19.36|45
1643624700000|2022-01-31 10:25:00|19.68|19.38|19.7|19.4|19.71|19.41|19.67|19.37|77
1643625000000|2022-01-31 10:30:00|19.71|19.41|19.68|19.38|19.71|19.41|19.68|19.38|54
1643625300000|2022-01-31 10:35:00|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|18
1643625600000|2022-01-31 10:40:00|19.69|19.39|19.69|19.39|19.7|19.4|19.67|19.37|17
1643625900000|2022-01-31 10:45:00|19.7|19.4|19.69|19.39|19.71|19.41|19.68|19.38|40
1643626200000|2022-01-31 10:50:00|19.7|19.4|19.69|19.39|19.74|19.44|19.69|19.39|54
1643626500000|2022-01-31 10:55:00|19.7|19.4|19.75|19.45|19.75|19.45|19.67|19.37|98
1643626800000|2022-01-31 11:00:00|19.76|19.46|19.74|19.44|19.77|19.47|19.74|19.44|27
1643627100000|2022-01-31 11:05:00|19.73|19.43|19.79|19.49|19.81|19.51|19.72|19.42|81
1643627400000|2022-01-31 11:10:00|19.78|19.48|19.74|19.44|19.79|19.49|19.74|19.44|49
1643627700000|2022-01-31 11:15:00|19.75|19.45|19.77|19.47|19.78|19.48|19.74|19.44|23
1643628000000|2022-01-31 11:20:00|19.78|19.48|19.74|19.44|19.81|19.51|19.74|19.44|32
1643628300000|2022-01-31 11:25:00|19.73|19.43|19.7|19.4|19.74|19.44|19.69|19.39|76
1643628600000|2022-01-31 11:30:00|19.71|19.41|19.68|19.38|19.71|19.41|19.67|19.37|72
1643628900000|2022-01-31 11:35:00|19.67|19.37|19.63|19.33|19.68|19.38|19.62|19.32|47
1643629200000|2022-01-31 11:40:00|19.64|19.34|19.58|19.28|19.65|19.35|19.58|19.28|67
1643629500000|2022-01-31 11:45:00|19.59|19.29|19.62|19.32|19.67|19.37|19.59|19.29|72
1643629800000|2022-01-31 11:50:00|19.63|19.33|19.67|19.37|19.67|19.37|19.59|19.29|71
1643630100000|2022-01-31 11:55:00|19.68|19.38|19.86|19.56|19.91|19.61|19.68|19.38|166
1643630400000|2022-01-31 12:00:00|19.87|19.57|19.78|19.48|19.93|19.63|19.78|19.48|77
1643630700000|2022-01-31 12:05:00|19.77|19.47|19.6|19.3|19.78|19.48|19.59|19.29|117
1643631000000|2022-01-31 12:10:00|19.61|19.31|19.61|19.31|19.64|19.34|19.59|19.29|89
1643631300000|2022-01-31 12:15:00|19.6|19.3|19.54|19.24|19.6|19.3|19.53|19.23|86
1643631600000|2022-01-31 12:20:00|19.53|19.23|19.54|19.24|19.55|19.25|19.5|19.2|64
1643631900000|2022-01-31 12:25:00|19.55|19.25|19.61|19.31|19.62|19.32|19.54|19.24|85
1643632200000|2022-01-31 12:30:00|19.6|19.3|19.7|19.4|19.71|19.41|19.6|19.3|91
1643632500000|2022-01-31 12:35:00|19.69|19.39|19.62|19.32|19.74|19.44|19.62|19.32|70
1643632800000|2022-01-31 12:40:00|19.63|19.33|19.59|19.29|19.63|19.33|19.58|19.28|78
1643633100000|2022-01-31 12:45:00|19.6|19.3|19.66|19.36|19.67|19.37|19.59|19.29|58
1643633400000|2022-01-31 12:50:00|19.65|19.35|19.63|19.33|19.66|19.36|19.61|19.31|63
1643633700000|2022-01-31 12:55:00|19.64|19.34|19.62|19.32|19.64|19.34|19.61|19.31|29
1643634000000|2022-01-31 13:00:00|19.63|19.33|19.55|19.25|19.63|19.33|19.54|19.24|59
1643634300000|2022-01-31 13:05:00|19.54|19.24|19.51|19.21|19.55|19.25|19.46|19.16|106
1643634600000|2022-01-31 13:10:00|19.5|19.2|19.56|19.26|19.59|19.29|19.5|19.2|87
1643634900000|2022-01-31 13:15:00|19.55|19.25|19.58|19.28|19.58|19.28|19.53|19.23|86
1643635200000|2022-01-31 13:20:00|19.57|19.27|19.54|19.24|19.58|19.28|19.53|19.23|60
1643635500000|2022-01-31 13:25:00|19.53|19.23|19.59|19.29|19.6|19.3|19.52|19.22|69
1643635800000|2022-01-31 13:30:00|19.6|19.3|19.68|19.38|19.68|19.38|19.6|19.3|87
1643636100000|2022-01-31 13:35:00|19.69|19.39|19.65|19.35|19.7|19.4|19.65|19.35|71
1643636400000|2022-01-31 13:40:00|19.66|19.36|19.72|19.42|19.72|19.42|19.66|19.36|87
1643636700000|2022-01-31 13:45:00|19.71|19.41|19.65|19.45|19.72|19.45|19.63|19.38|69
1643637000000|2022-01-31 13:50:00|19.66|19.46|19.68|19.48|19.68|19.48|19.64|19.44|66
1643637300000|2022-01-31 13:55:00|19.69|19.49|19.68|19.48|19.7|19.5|19.67|19.47|84
1643637600000|2022-01-31 14:00:00|19.67|19.47|19.64|19.44|19.68|19.48|19.64|19.44|68
1643637900000|2022-01-31 14:05:00|19.65|19.45|19.71|19.51|19.72|19.52|19.64|19.44|111
1643638200000|2022-01-31 14:10:00|19.72|19.52|19.73|19.53|19.75|19.55|19.71|19.51|56
1643638500000|2022-01-31 14:15:00|19.74|19.54|19.72|19.52|19.74|19.54|19.71|19.51|53
1643638800000|2022-01-31 14:20:00|19.71|19.51|19.71|19.51|19.72|19.52|19.7|19.5|69
1643639100000|2022-01-31 14:25:00|19.72|19.52|19.69|19.49|19.72|19.52|19.67|19.47|52
1643639400000|2022-01-31 14:30:00|19.68|19.48|19.78|19.58|19.79|19.59|19.61|19.41|165
1643639700000|2022-01-31 14:35:00|19.77|19.57|19.75|19.55|19.78|19.58|19.74|19.54|85
1643640000000|2022-01-31 14:40:00|19.76|19.56|19.79|19.59|19.79|19.59|19.76|19.56|68
1643640300000|2022-01-31 14:45:00|19.78|19.58|19.7|19.5|19.79|19.59|19.69|19.49|103
1643640600000|2022-01-31 14:50:00|19.71|19.51|19.83|19.63|19.84|19.64|19.69|19.49|121
1643640900000|2022-01-31 14:55:00|19.84|19.64|19.88|19.68|19.89|19.69|19.82|19.62|111
1643641200000|2022-01-31 15:00:00|19.89|19.69|19.9|19.7|19.98|19.78|19.89|19.69|137
1643641500000|2022-01-31 15:05:00|19.89|19.69|19.97|19.77|20|19.8|19.87|19.67|136
1643641800000|2022-01-31 15:10:00|19.98|19.78|19.92|19.72|19.98|19.78|19.91|19.71|135
1643642100000|2022-01-31 15:15:00|19.93|19.73|20.01|19.81|20.06|19.86|19.93|19.73|175
1643642400000|2022-01-31 15:20:00|20|19.8|20.04|19.84|20.07|19.87|19.98|19.78|158
1643642700000|2022-01-31 15:25:00|20.05|19.85|19.92|19.72|20.05|19.85|19.92|19.72|182
1643643000000|2022-01-31 15:30:00|19.93|19.73|19.94|19.74|19.97|19.77|19.91|19.71|156
1643643300000|2022-01-31 15:35:00|19.93|19.73|19.96|19.76|19.98|19.78|19.93|19.73|176
1643643600000|2022-01-31 15:40:00|19.95|19.75|19.97|19.77|19.97|19.77|19.94|19.74|80
1643643900000|2022-01-31 15:45:00|19.96|19.76|19.95|19.75|19.97|19.77|19.93|19.73|126
1643644200000|2022-01-31 15:50:00|19.94|19.74|19.95|19.75|20|19.8|19.94|19.74|80
1643644500000|2022-01-31 15:55:00|19.94|19.74|19.91|19.71|19.95|19.75|19.89|19.69|64
1643644800000|2022-01-31 16:00:00|19.92|19.72|19.88|19.68|19.94|19.74|19.84|19.64|134
1643645100000|2022-01-31 16:05:00|19.89|19.69|19.93|19.73|19.98|19.78|19.88|19.68|168
1643645400000|2022-01-31 16:10:00|19.94|19.74|19.93|19.73|19.95|19.75|19.89|19.69|130
1643645700000|2022-01-31 16:15:00|19.92|19.72|19.91|19.71|19.95|19.75|19.87|19.67|98
1643646000000|2022-01-31 16:20:00|19.92|19.72|19.88|19.68|19.95|19.75|19.86|19.66|97
1643646300000|2022-01-31 16:25:00|19.89|19.69|19.87|19.67|19.92|19.72|19.86|19.66|101
1643646600000|2022-01-31 16:30:00|19.88|19.68|19.91|19.71|19.94|19.74|19.86|19.66|136
1643646900000|2022-01-31 16:35:00|19.92|19.72|19.97|19.77|20|19.8|19.91|19.71|151
1643647200000|2022-01-31 16:40:00|19.98|19.78|19.97|19.77|20.02|19.82|19.96|19.76|96
1643647500000|2022-01-31 16:45:00|19.96|19.76|20.05|19.85|20.06|19.86|19.96|19.76|155
1643647800000|2022-01-31 16:50:00|20.04|19.84|20.11|19.91|20.13|19.93|20.03|19.83|165
1643648100000|2022-01-31 16:55:00|20.1|19.9|20.1|19.9|20.14|19.94|20.08|19.88|140
1643648400000|2022-01-31 17:00:00|20.11|19.91|19.98|19.78|20.13|19.93|19.98|19.78|124
1643648700000|2022-01-31 17:05:00|19.99|19.79|20.04|19.84|20.07|19.87|19.97|19.77|115
1643649000000|2022-01-31 17:10:00|20.05|19.85|20.03|19.83|20.11|19.91|20.02|19.82|137
1643649300000|2022-01-31 17:15:00|20.04|19.84|20.1|19.9|20.13|19.93|20.03|19.83|139
1643649600000|2022-01-31 17:20:00|20.11|19.91|20|19.8|20.13|19.93|19.99|19.79|123
1643649900000|2022-01-31 17:25:00|19.99|19.79|19.96|19.76|20.01|19.81|19.95|19.75|91
1643650200000|2022-01-31 17:30:00|19.97|19.77|19.93|19.73|19.99|19.79|19.93|19.73|113
1643650500000|2022-01-31 17:35:00|19.92|19.72|19.93|19.73|19.93|19.73|19.89|19.69|48
1643650800000|2022-01-31 17:40:00|19.92|19.72|19.94|19.74|19.95|19.75|19.91|19.71|115
1643651100000|2022-01-31 17:45:00|19.95|19.75|19.97|19.77|19.99|19.79|19.94|19.74|127
1643651400000|2022-01-31 17:50:00|19.96|19.76|19.95|19.75|19.97|19.77|19.94|19.74|99
1643651700000|2022-01-31 17:55:00|19.96|19.76|19.96|19.76|19.99|19.79|19.95|19.75|75
1643652000000|2022-01-31 18:00:00|19.95|19.75|20.03|19.83|20.03|19.83|19.94|19.74|59
1643652300000|2022-01-31 18:05:00|20.02|19.82|19.93|19.73|20.03|19.83|19.92|19.72|134
1643652600000|2022-01-31 18:10:00|19.92|19.72|19.88|19.68|19.93|19.73|19.87|19.67|73
1643652900000|2022-01-31 18:15:00|19.89|19.69|19.92|19.72|19.93|19.73|19.86|19.66|90
1643653200000|2022-01-31 18:20:00|19.93|19.73|19.91|19.71|19.94|19.74|19.9|19.7|75
1643653500000|2022-01-31 18:25:00|19.92|19.72|19.87|19.67|19.92|19.72|19.87|19.67|72
1643653800000|2022-01-31 18:30:00|19.88|19.68|19.87|19.67|19.89|19.69|19.84|19.64|70
1643654100000|2022-01-31 18:35:00|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|124
1643654400000|2022-01-31 18:40:00|19.86|19.66|19.9|19.7|19.92|19.72|19.85|19.65|87
1643654700000|2022-01-31 18:45:00|19.89|19.69|19.91|19.71|19.94|19.74|19.89|19.69|137
1643655000000|2022-01-31 18:50:00|19.92|19.72|19.88|19.68|19.92|19.72|19.87|19.67|161
1643655300000|2022-01-31 18:55:00|19.89|19.69|19.85|19.65|19.9|19.7|19.85|19.65|99
1643655600000|2022-01-31 19:00:00|19.86|19.66|19.88|19.68|19.92|19.72|19.85|19.65|54
1643655900000|2022-01-31 19:05:00|19.87|19.67|19.94|19.74|19.95|19.75|19.87|19.67|64
1643656200000|2022-01-31 19:10:00|19.95|19.75|19.95|19.75|19.96|19.76|19.9|19.7|95
1643656500000|2022-01-31 19:15:00|19.94|19.74|19.97|19.77|20|19.8|19.94|19.74|72
1643656800000|2022-01-31 19:20:00|19.96|19.76|19.98|19.78|19.99|19.79|19.94|19.74|97
1643657100000|2022-01-31 19:25:00|19.97|19.77|19.91|19.71|19.97|19.77|19.9|19.7|101
1643657400000|2022-01-31 19:30:00|19.92|19.72|19.88|19.68|19.92|19.72|19.87|19.67|91
1643657700000|2022-01-31 19:35:00|19.89|19.69|19.78|19.58|19.91|19.71|19.77|19.57|109
1643658000000|2022-01-31 19:40:00|19.77|19.57|19.82|19.62|19.82|19.62|19.77|19.57|86
1643658300000|2022-01-31 19:45:00|19.83|19.63|19.76|19.56|19.85|19.65|19.75|19.55|87
1643658600000|2022-01-31 19:50:00|19.77|19.57|19.79|19.59|19.81|19.61|19.76|19.56|84
1643658900000|2022-01-31 19:55:00|19.78|19.58|19.79|19.59|19.82|19.62|19.78|19.58|84
1643659200000|2022-01-31 20:00:00|19.8|19.6|19.84|19.64|19.84|19.64|19.77|19.57|87
1643659500000|2022-01-31 20:05:00|19.85|19.65|19.77|19.57|19.86|19.66|19.77|19.57|95
1643659800000|2022-01-31 20:10:00|19.78|19.58|19.8|19.6|19.8|19.6|19.75|19.55|107
1643660100000|2022-01-31 20:15:00|19.79|19.59|19.8|19.6|19.83|19.63|19.79|19.59|94
1643660400000|2022-01-31 20:20:00|19.81|19.61|19.87|19.67|19.88|19.68|19.8|19.6|81
1643660700000|2022-01-31 20:25:00|19.88|19.68|19.86|19.66|19.89|19.69|19.85|19.65|87
1643661000000|2022-01-31 20:30:00|19.85|19.65|19.89|19.69|19.9|19.7|19.82|19.62|57
1643661300000|2022-01-31 20:35:00|19.88|19.68|19.88|19.68|19.91|19.71|19.87|19.67|81
1643661600000|2022-01-31 20:40:00|19.89|19.69|19.88|19.68|19.9|19.7|19.87|19.67|94
1643661900000|2022-01-31 20:45:00|19.89|19.69|19.92|19.72|19.92|19.72|19.88|19.68|48
1643662200000|2022-01-31 20:50:00|19.93|19.73|19.94|19.74|19.95|19.75|19.92|19.72|94
1643662500000|2022-01-31 20:55:00|19.93|19.73|19.93|19.73|19.94|19.74|19.91|19.71|79
1643662800000|2022-01-31 21:00:00|19.92|19.72|19.92|19.72|19.93|19.73|19.89|19.69|133
1643663100000|2022-01-31 21:05:00|19.93|19.73|19.97|19.77|19.97|19.77|19.92|19.72|45
1643663400000|2022-01-31 21:10:00|19.96|19.76|19.97|19.77|19.97|19.77|19.94|19.74|64
1643663700000|2022-01-31 21:15:00|19.98|19.78|19.96|19.76|19.98|19.78|19.94|19.74|69
1643664000000|2022-01-31 21:20:00|19.95|19.75|19.98|19.78|20|19.8|19.95|19.75|68
1643664300000|2022-01-31 21:25:00|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|53
1643664600000|2022-01-31 21:30:00|19.98|19.78|19.97|19.77|19.98|19.78|19.95|19.75|78
1643664900000|2022-01-31 21:35:00|19.98|19.78|19.93|19.73|19.98|19.78|19.93|19.73|64
1643665200000|2022-01-31 21:40:00|19.94|19.74|19.96|19.76|19.98|19.78|19.93|19.73|57
1643665500000|2022-01-31 21:45:00|19.97|19.77|19.96|19.76|20|19.8|19.96|19.76|56
1643665800000|2022-01-31 21:50:00|19.97|19.77|19.98|19.78|19.99|19.79|19.95|19.75|68
1643666100000|2022-01-31 21:55:00|19.99|19.79|19.98|19.78|20|19.8|19.98|19.78|52
1643666400000|2022-01-31 22:00:00|19.99|19.79|20.02|19.82|20.02|19.82|19.98|19.78|78
1643666700000|2022-01-31 22:05:00|20.01|19.81|19.97|19.77|20.01|19.81|19.96|19.76|20
1643667000000|2022-01-31 22:10:00|19.98|19.78|20.02|19.82|20.03|19.83|19.98|19.78|53
1643667300000|2022-01-31 22:15:00|20.03|19.83|20.01|19.81|20.03|19.83|20|19.8|29
1643667600000|2022-01-31 22:20:00|20|19.8|20.04|19.84|20.07|19.87|19.99|19.79|39
1643667900000|2022-01-31 22:25:00|20.03|19.83|20.04|19.84|20.05|19.85|20.03|19.83|24
1643668200000|2022-01-31 22:30:00|20.05|19.85|20.05|19.85|20.08|19.88|20.04|19.84|29
1643668500000|2022-01-31 22:35:00|20.04|19.84|20|19.8|20.04|19.84|20|19.8|27
1643668800000|2022-01-31 22:40:00|20.01|19.81|19.98|19.78|20.03|19.83|19.98|19.78|39
1643669100000|2022-01-31 22:45:00|19.99|19.79|19.99|19.79|20.02|19.82|19.99|19.79|103
1643669400000|2022-01-31 22:50:00|20|19.8|19.99|19.79|20.01|19.81|19.98|19.78|108
1643669700000|2022-01-31 22:55:00|19.98|19.78|19.98|19.78|20|19.8|19.96|19.76|31
1643670000000|2022-01-31 23:00:00|19.99|19.79|20.01|19.81|20.03|19.83|19.98|19.78|37
1643670300000|2022-01-31 23:05:00|20|19.8|20.03|19.83|20.03|19.83|20|19.8|60
1643670600000|2022-01-31 23:10:00|20.02|19.82|20|19.8|20.03|19.83|20|19.8|57
1643670900000|2022-01-31 23:15:00|20.01|19.81|20.02|19.82|20.04|19.84|20|19.8|46
1643671200000|2022-01-31 23:20:00|20.01|19.81|20.01|19.81|20.03|19.83|19.97|19.77|75
1643671500000|2022-01-31 23:25:00|20|19.8|20.02|19.82|20.02|19.82|20|19.8|83
1643671800000|2022-01-31 23:30:00|20.01|19.81|20.11|19.91|20.19|19.99|20|19.8|107
1643672100000|2022-01-31 23:35:00|20.12|19.92|20.13|19.93|20.18|19.98|20.11|19.91|58
1643672400000|2022-01-31 23:40:00|20.14|19.94|20.03|19.83|20.14|19.94|20.03|19.83|82
1643672700000|2022-01-31 23:45:00|20.04|19.84|20.09|19.89|20.09|19.89|20.04|19.84|70
1643673000000|2022-01-31 23:50:00|20.07|19.87|20.08|19.88|20.1|19.9|20.07|19.87|82
1643673300000|2022-01-31 23:55:00|20.09|19.89|20.07|19.87|20.1|19.9|20.06|19.86|87
1643673600000|2022-02-01 00:00:00|20.06|19.86|20.07|19.87|20.07|19.87|20|19.8|128
1643673900000|2022-02-01 00:05:00|20.08|19.88|20.16|19.96|20.18|19.98|20.04|19.84|105
1643674200000|2022-02-01 00:10:00|20.17|19.97|20.12|19.92|20.17|19.97|20.1|19.9|81
1643674500000|2022-02-01 00:15:00|20.11|19.91|20.04|19.84|20.13|19.93|20.03|19.83|128
1643674800000|2022-02-01 00:20:00|20.05|19.85|20.12|19.92|20.13|19.93|20.03|19.83|108
1643675100000|2022-02-01 00:25:00|20.11|19.91|20.12|19.92|20.13|19.93|20.1|19.9|68
1643675400000|2022-02-01 00:30:00|20.11|19.91|20.08|19.88|20.15|19.95|20.07|19.87|50
1643675700000|2022-02-01 00:35:00|20.09|19.89|20.05|19.85|20.1|19.9|20.04|19.84|127
1643676000000|2022-02-01 00:40:00|20.04|19.84|20.09|19.89|20.1|19.9|20.04|19.84|112
1643676300000|2022-02-01 00:45:00|20.08|19.88|20.13|19.93|20.14|19.94|20.08|19.88|102
1643676600000|2022-02-01 00:50:00|20.12|19.92|20.11|19.91|20.13|19.93|20.1|19.9|66
1643676900000|2022-02-01 00:55:00|20.12|19.92|20.12|19.92|20.12|19.92|20.08|19.88|81
1643677200000|2022-02-01 01:00:00|20.11|19.91|20.13|19.93|20.16|19.96|20.1|19.9|84
1643677500000|2022-02-01 01:05:00|20.12|19.92|20.15|19.95|20.18|19.98|20.12|19.92|126
1643677800000|2022-02-01 01:10:00|20.16|19.96|20.16|19.96|20.18|19.98|20.14|19.94|67
1643678100000|2022-02-01 01:15:00|20.17|19.97|20.16|19.96|20.17|19.97|20.14|19.94|66
1643678400000|2022-02-01 01:20:00|20.17|19.97|20.16|19.96|20.17|19.97|20.15|19.95|72
1643678700000|2022-02-01 01:25:00|20.15|19.95|20.2|20|20.22|20.02|20.15|19.95|108
1643679000000|2022-02-01 01:30:00|20.21|20.01|20.21|20.01|20.21|20.01|20.19|19.99|77
1643679300000|2022-02-01 01:35:00|20.2|20|20.24|20.04|20.24|20.04|20.2|20|49
1643679600000|2022-02-01 01:40:00|20.25|20.05|20.22|20.02|20.25|20.05|20.21|20.01|40
1643679900000|2022-02-01 01:45:00|20.23|20.03|20.14|19.94|20.23|20.03|20.14|19.94|146
1643680200000|2022-02-01 01:50:00|20.15|19.95|20.18|19.98|20.21|20.01|20.13|19.93|58
1643680500000|2022-02-01 01:55:00|20.19|19.99|20.2|20|20.21|20.01|20.18|19.98|94
1643680800000|2022-02-01 02:00:00|20.19|19.99|20.2|20|20.23|20.03|20.18|19.98|75
1643681100000|2022-02-01 02:05:00|20.21|20.01|20.18|19.98|20.22|20.02|20.16|19.96|76
1643681400000|2022-02-01 02:10:00|20.19|19.99|20.2|20|20.21|20.01|20.18|19.98|48
1643681700000|2022-02-01 02:15:00|20.21|20.01|20.22|20.02|20.22|20.02|20.2|20|58
1643682000000|2022-02-01 02:20:00|20.21|20.01|20.21|20.01|20.22|20.02|20.2|20|69
1643682300000|2022-02-01 02:25:00|20.22|20.02|20.23|20.03|20.23|20.03|20.21|20.01|58
1643682600000|2022-02-01 02:30:00|20.22|20.02|20.24|20.04|20.24|20.04|20.22|20.02|59
1643682900000|2022-02-01 02:35:00|20.23|20.03|20.25|20.05|20.26|20.06|20.21|20.01|93
1643683200000|2022-02-01 02:40:00|20.26|20.06|20.24|20.04|20.26|20.06|20.23|20.03|81
1643683500000|2022-02-01 02:45:00|20.23|20.03|20.24|20.04|20.25|20.05|20.22|20.02|118
1643683800000|2022-02-01 02:50:00|20.23|20.03|20.26|20.06|20.29|20.09|20.23|20.03|102
1643684100000|2022-02-01 02:55:00|20.27|20.07|20.25|20.05|20.27|20.07|20.24|20.04|97
1643684400000|2022-02-01 03:00:00|20.26|20.06|20.24|20.04|20.27|20.07|20.23|20.03|64
1643684700000|2022-02-01 03:05:00|20.25|20.05|20.33|20.13|20.35|20.15|20.24|20.04|87
1643685000000|2022-02-01 03:10:00|20.32|20.12|20.35|20.15|20.35|20.15|20.32|20.12|132
1643685300000|2022-02-01 03:15:00|20.34|20.14|20.31|20.11|20.35|20.15|20.28|20.08|70
1643685600000|2022-02-01 03:20:00|20.32|20.12|20.34|20.14|20.36|20.16|20.31|20.11|95
1643685900000|2022-02-01 03:25:00|20.33|20.13|20.34|20.14|20.36|20.16|20.33|20.13|54
1643686200000|2022-02-01 03:30:00|20.35|20.15|20.34|20.14|20.36|20.16|20.34|20.14|54
1643686500000|2022-02-01 03:35:00|20.35|20.15|20.33|20.13|20.36|20.16|20.33|20.13|101
1643686800000|2022-02-01 03:40:00|20.34|20.14|20.37|20.17|20.38|20.18|20.33|20.13|68
1643687100000|2022-02-01 03:45:00|20.36|20.16|20.39|20.19|20.43|20.23|20.36|20.16|72
1643687400000|2022-02-01 03:50:00|20.4|20.2|20.38|20.18|20.42|20.22|20.37|20.17|70
1643687700000|2022-02-01 03:55:00|20.37|20.17|20.41|20.21|20.44|20.24|20.37|20.17|112
1643688000000|2022-02-01 04:00:00|20.42|20.22|20.57|20.37|20.57|20.37|20.4|20.2|112
1643688300000|2022-02-01 04:05:00|20.56|20.36|20.58|20.38|20.61|20.41|20.55|20.35|131
1643688600000|2022-02-01 04:10:00|20.59|20.39|20.59|20.39|20.61|20.41|20.58|20.38|41
1643688900000|2022-02-01 04:15:00|20.6|20.4|20.55|20.35|20.6|20.4|20.54|20.34|136
1643689200000|2022-02-01 04:20:00|20.54|20.34|20.56|20.36|20.56|20.36|20.53|20.33|55
1643689500000|2022-02-01 04:25:00|20.55|20.35|20.57|20.37|20.58|20.38|20.54|20.34|44
1643689800000|2022-02-01 04:30:00|20.56|20.36|20.54|20.34|20.57|20.37|20.52|20.32|29
1643690100000|2022-02-01 04:35:00|20.55|20.35|20.55|20.35|20.56|20.36|20.54|20.34|63
1643690400000|2022-02-01 04:40:00|20.56|20.36|20.54|20.34|20.56|20.36|20.52|20.32|37
1643690700000|2022-02-01 04:45:00|20.53|20.33|20.58|20.38|20.6|20.4|20.52|20.32|66
1643691000000|2022-02-01 04:50:00|20.59|20.39|20.57|20.37|20.59|20.39|20.56|20.36|53
1643691300000|2022-02-01 04:55:00|20.56|20.36|20.56|20.36|20.58|20.38|20.55|20.35|23
1643691600000|2022-02-01 05:00:00|20.57|20.37|20.58|20.38|20.59|20.39|20.56|20.36|39
1643691900000|2022-02-01 05:05:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|15
1643692200000|2022-02-01 05:10:00|20.58|20.38|20.63|20.43|20.64|20.44|20.58|20.38|34
1643692500000|2022-02-01 05:15:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|81
1643692800000|2022-02-01 05:20:00|20.61|20.41|20.58|20.38|20.62|20.42|20.58|20.38|32
1643693100000|2022-02-01 05:25:00|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|83
1643693400000|2022-02-01 05:30:00|20.58|20.38|20.6|20.4|20.61|20.41|20.58|20.38|59
1643693700000|2022-02-01 05:35:00|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|58
1643694000000|2022-02-01 05:40:00|20.61|20.41|20.59|20.39|20.62|20.42|20.59|20.39|55
1643694300000|2022-02-01 05:45:00|20.6|20.4|20.55|20.35|20.61|20.41|20.53|20.33|51
1643694600000|2022-02-01 05:50:00|20.54|20.34|20.54|20.34|20.55|20.35|20.52|20.32|41
1643694900000|2022-02-01 05:55:00|20.55|20.35|20.47|20.27|20.56|20.36|20.47|20.27|49
1643695200000|2022-02-01 06:00:00|20.46|20.26|20.44|20.24|20.47|20.27|20.42|20.22|87
1643695500000|2022-02-01 06:05:00|20.45|20.25|20.39|20.19|20.48|20.28|20.39|20.19|79
1643695800000|2022-02-01 06:10:00|20.4|20.2|20.37|20.17|20.4|20.2|20.35|20.15|70
1643696100000|2022-02-01 06:15:00|20.36|20.16|20.39|20.19|20.4|20.2|20.36|20.16|51
1643696400000|2022-02-01 06:20:00|20.4|20.2|20.39|20.19|20.43|20.23|20.39|20.19|118
1643696700000|2022-02-01 06:25:00|20.4|20.2|20.36|20.16|20.4|20.2|20.35|20.15|61
1643697000000|2022-02-01 06:30:00|20.37|20.17|20.38|20.18|20.38|20.18|20.35|20.15|28
1643697300000|2022-02-01 06:35:00|20.39|20.19|20.34|20.14|20.41|20.21|20.33|20.13|45
1643697600000|2022-02-01 06:40:00|20.35|20.15|20.33|20.13|20.35|20.15|20.32|20.12|43
1643697900000|2022-02-01 06:45:00|20.32|20.12|20.31|20.11|20.33|20.13|20.31|20.11|62
1643698200000|2022-02-01 06:50:00|20.32|20.12|20.31|20.11|20.33|20.13|20.31|20.11|64
1643698500000|2022-02-01 06:55:00|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|48
1643698800000|2022-02-01 07:00:00|20.32|20.12|20.33|20.13|20.33|20.13|20.31|20.11|24
1643699100000|2022-02-01 07:05:00|20.32|20.12|20.35|20.15|20.35|20.15|20.31|20.11|40
1643699400000|2022-02-01 07:10:00|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|20
1643699700000|2022-02-01 07:15:00|20.34|20.14|20.34|20.14|20.35|20.15|20.33|20.13|41
1643700000000|2022-02-01 07:20:00|20.33|20.13|20.36|20.16|20.36|20.16|20.33|20.13|22
1643700300000|2022-02-01 07:25:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|28
1643700600000|2022-02-01 07:30:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|8
1643700900000|2022-02-01 07:35:00|20.33|20.13|20.34|20.14|20.35|20.15|20.32|20.12|70
1643701200000|2022-02-01 07:40:00|20.35|20.15|20.33|20.13|20.35|20.15|20.32|20.12|39
1643701500000|2022-02-01 07:45:00|20.32|20.12|20.34|20.14|20.35|20.15|20.31|20.11|73
1643701800000|2022-02-01 07:50:00|20.35|20.15|20.34|20.14|20.35|20.15|20.33|20.13|38
1643702100000|2022-02-01 07:55:00|20.33|20.13|20.36|20.16|20.37|20.17|20.33|20.13|36
1643702400000|2022-02-01 08:00:00|20.37|20.17|20.38|20.18|20.39|20.19|20.34|20.14|56
1643702700000|2022-02-01 08:05:00|20.39|20.19|20.42|20.22|20.42|20.22|20.39|20.19|56
1643703000000|2022-02-01 08:10:00|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|36
1643703300000|2022-02-01 08:15:00|20.41|20.21|20.39|20.19|20.43|20.23|20.37|20.17|79
1643703600000|2022-02-01 08:20:00|20.4|20.2|20.42|20.22|20.43|20.23|20.39|20.19|79
1643703900000|2022-02-01 08:25:00|20.43|20.23|20.46|20.26|20.47|20.27|20.42|20.22|42
1643704200000|2022-02-01 08:30:00|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|36
1643704500000|2022-02-01 08:35:00|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|40
1643704800000|2022-02-01 08:40:00|20.47|20.27|20.51|20.31|20.51|20.31|20.47|20.27|51
1643705100000|2022-02-01 08:45:00|20.52|20.32|20.52|20.32|20.52|20.32|20.49|20.29|61
1643705400000|2022-02-01 08:50:00|20.51|20.31|20.53|20.33|20.53|20.33|20.51|20.31|35
1643705700000|2022-02-01 08:55:00|20.54|20.34|20.56|20.36|20.57|20.37|20.51|20.31|67
1643706000000|2022-02-01 09:00:00|20.57|20.37|20.67|20.47|20.68|20.48|20.55|20.35|121
1643706300000|2022-02-01 09:05:00|20.68|20.48|20.69|20.49|20.7|20.5|20.64|20.44|129
1643706600000|2022-02-01 09:10:00|20.68|20.48|20.63|20.43|20.73|20.53|20.63|20.43|94
1643706900000|2022-02-01 09:15:00|20.64|20.44|20.63|20.43|20.67|20.47|20.61|20.41|66
1643707200000|2022-02-01 09:20:00|20.64|20.44|20.53|20.33|20.64|20.44|20.53|20.33|116
1643707500000|2022-02-01 09:25:00|20.54|20.34|20.4|20.2|20.57|20.37|20.34|20.14|178
1643707800000|2022-02-01 09:30:00|20.39|20.19|20.36|20.16|20.4|20.2|20.34|20.14|116
1643708100000|2022-02-01 09:35:00|20.35|20.15|20.34|20.14|20.36|20.16|20.28|20.08|163
1643708400000|2022-02-01 09:40:00|20.35|20.15|20.2|20|20.35|20.15|20.17|19.97|156
1643708700000|2022-02-01 09:45:00|20.21|20.01|20.28|20.08|20.29|20.09|20.18|19.98|92
1643709000000|2022-02-01 09:50:00|20.27|20.07|20.24|20.04|20.28|20.08|20.22|20.02|73
1643709300000|2022-02-01 09:55:00|20.25|20.05|20.21|20.01|20.25|20.05|20.17|19.97|65
1643709600000|2022-02-01 10:00:00|20.2|20|20.24|20.04|20.24|20.04|20.18|19.98|121
1643709900000|2022-02-01 10:05:00|20.25|20.05|20.32|20.12|20.33|20.13|20.24|20.04|98
1643710200000|2022-02-01 10:10:00|20.31|20.11|20.41|20.21|20.5|20.3|20.29|20.09|144
1643710500000|2022-02-01 10:15:00|20.4|20.2|20.26|20.06|20.4|20.2|20.24|20.04|119
1643710800000|2022-02-01 10:20:00|20.27|20.07|20.32|20.12|20.33|20.13|20.26|20.06|84
1643711100000|2022-02-01 10:25:00|20.33|20.13|20.33|20.13|20.35|20.15|20.32|20.12|59
1643711400000|2022-02-01 10:30:00|20.32|20.12|20.38|20.18|20.39|20.19|20.3|20.1|53
1643711700000|2022-02-01 10:35:00|20.39|20.19|20.41|20.21|20.41|20.21|20.36|20.16|57
1643712000000|2022-02-01 10:40:00|20.4|20.2|20.4|20.2|20.41|20.21|20.37|20.17|77
1643712300000|2022-02-01 10:45:00|20.41|20.21|20.41|20.21|20.43|20.23|20.41|20.21|53
1643712600000|2022-02-01 10:50:00|20.42|20.22|20.35|20.15|20.42|20.22|20.33|20.13|98
1643712900000|2022-02-01 10:55:00|20.34|20.14|20.34|20.14|20.37|20.17|20.33|20.13|125
1643713200000|2022-02-01 11:00:00|20.35|20.15|20.37|20.17|20.38|20.18|20.31|20.11|108
1643713500000|2022-02-01 11:05:00|20.36|20.16|20.38|20.18|20.4|20.2|20.36|20.16|71
1643713800000|2022-02-01 11:10:00|20.39|20.19|20.38|20.18|20.4|20.2|20.38|20.18|90
1643714100000|2022-02-01 11:15:00|20.39|20.19|20.45|20.25|20.46|20.26|20.38|20.18|114
1643714400000|2022-02-01 11:20:00|20.44|20.24|20.49|20.29|20.5|20.3|20.44|20.24|110
1643714700000|2022-02-01 11:25:00|20.48|20.28|20.45|20.25|20.49|20.29|20.42|20.22|122
1643715000000|2022-02-01 11:30:00|20.46|20.26|20.43|20.23|20.46|20.26|20.42|20.22|46
1643715300000|2022-02-01 11:35:00|20.42|20.22|20.42|20.22|20.44|20.24|20.42|20.22|45
1643715600000|2022-02-01 11:40:00|20.43|20.23|20.35|20.15|20.43|20.23|20.35|20.15|65
1643715900000|2022-02-01 11:45:00|20.36|20.16|20.37|20.17|20.38|20.18|20.35|20.15|48
1643716200000|2022-02-01 11:50:00|20.36|20.16|20.34|20.14|20.37|20.17|20.33|20.13|53
1643716500000|2022-02-01 11:55:00|20.35|20.15|20.39|20.19|20.42|20.22|20.34|20.14|97
1643716800000|2022-02-01 12:00:00|20.38|20.18|20.36|20.16|20.43|20.23|20.36|20.16|65
1643717100000|2022-02-01 12:05:00|20.35|20.15|20.37|20.17|20.39|20.19|20.34|20.14|85
1643717400000|2022-02-01 12:10:00|20.38|20.18|20.39|20.19|20.4|20.2|20.37|20.17|46
1643717700000|2022-02-01 12:15:00|20.38|20.18|20.4|20.2|20.43|20.23|20.38|20.18|73
1643718000000|2022-02-01 12:20:00|20.41|20.21|20.42|20.22|20.44|20.24|20.39|20.19|90
1643718300000|2022-02-01 12:25:00|20.41|20.21|20.45|20.25|20.46|20.26|20.41|20.21|55
1643718600000|2022-02-01 12:30:00|20.44|20.24|20.47|20.27|20.48|20.28|20.43|20.23|56
1643718900000|2022-02-01 12:35:00|20.46|20.26|20.5|20.3|20.5|20.3|20.46|20.26|111
1643719200000|2022-02-01 12:40:00|20.49|20.29|20.47|20.27|20.5|20.3|20.47|20.27|61
1643719500000|2022-02-01 12:45:00|20.48|20.28|20.43|20.23|20.5|20.3|20.43|20.23|98
1643719800000|2022-02-01 12:50:00|20.44|20.24|20.43|20.23|20.45|20.25|20.41|20.21|92
1643720100000|2022-02-01 12:55:00|20.42|20.22|20.45|20.25|20.46|20.26|20.4|20.2|100
1643720400000|2022-02-01 13:00:00|20.44|20.24|20.46|20.26|20.48|20.28|20.44|20.24|46
1643720700000|2022-02-01 13:05:00|20.47|20.27|20.44|20.24|20.47|20.27|20.44|20.24|22
1643721000000|2022-02-01 13:10:00|20.43|20.23|20.42|20.22|20.44|20.24|20.41|20.21|62
1643721300000|2022-02-01 13:15:00|20.41|20.21|20.47|20.27|20.49|20.29|20.41|20.21|95
1643721600000|2022-02-01 13:20:00|20.48|20.28|20.48|20.28|20.49|20.29|20.45|20.25|89
1643721900000|2022-02-01 13:25:00|20.49|20.29|20.44|20.24|20.52|20.32|20.44|20.24|78
1643722200000|2022-02-01 13:30:00|20.45|20.25|20.34|20.14|20.45|20.25|20.34|20.14|100
1643722500000|2022-02-01 13:35:00|20.35|20.15|20.39|20.19|20.39|20.19|20.31|20.11|137
1643722800000|2022-02-01 13:40:00|20.4|20.2|20.46|20.26|20.5|20.3|20.39|20.19|102
1643723100000|2022-02-01 13:45:00|20.47|20.27|20.44|20.24|20.48|20.28|20.42|20.22|136
1643723400000|2022-02-01 13:50:00|20.45|20.25|20.49|20.29|20.51|20.31|20.44|20.24|98
1643723700000|2022-02-01 13:55:00|20.48|20.28|20.47|20.27|20.54|20.34|20.46|20.26|102
1643724000000|2022-02-01 14:00:00|20.46|20.26|20.49|20.29|20.5|20.3|20.4|20.2|121
1643724300000|2022-02-01 14:05:00|20.48|20.28|20.49|20.29|20.53|20.33|20.48|20.28|113
1643724600000|2022-02-01 14:10:00|20.5|20.3|20.49|20.29|20.51|20.31|20.48|20.28|88
1643724900000|2022-02-01 14:15:00|20.5|20.3|20.47|20.27|20.52|20.32|20.46|20.26|87
1643725200000|2022-02-01 14:20:00|20.48|20.28|20.5|20.3|20.5|20.3|20.47|20.27|82
1643725500000|2022-02-01 14:25:00|20.51|20.31|20.52|20.32|20.54|20.34|20.49|20.29|110
1643725800000|2022-02-01 14:30:00|20.51|20.31|20.55|20.35|20.56|20.36|20.43|20.23|143
1643726100000|2022-02-01 14:35:00|20.56|20.36|20.42|20.22|20.56|20.36|20.4|20.2|177
1643726400000|2022-02-01 14:40:00|20.43|20.23|20.3|20.1|20.47|20.27|20.28|20.08|158
1643726700000|2022-02-01 14:45:00|20.31|20.11|20.32|20.12|20.32|20.12|20.2|20|106
1643727000000|2022-02-01 14:50:00|20.31|20.11|20.25|20.05|20.38|20.18|20.25|20.05|137
1643727300000|2022-02-01 14:55:00|20.26|20.06|20.33|20.13|20.35|20.15|20.23|20.03|126
1643727600000|2022-02-01 15:00:00|20.34|20.14|20.2|20|20.34|20.14|20.17|19.97|176
1643727900000|2022-02-01 15:05:00|20.21|20.01|20.24|20.04|20.25|20.05|20.18|19.98|136
1643728200000|2022-02-01 15:10:00|20.25|20.05|20.31|20.11|20.32|20.12|20.23|20.03|115
1643728500000|2022-02-01 15:15:00|20.3|20.1|20.3|20.1|20.32|20.12|20.28|20.08|117
1643728800000|2022-02-01 15:20:00|20.29|20.09|20.39|20.19|20.39|20.19|20.29|20.09|133
1643729100000|2022-02-01 15:25:00|20.4|20.2|20.36|20.16|20.41|20.21|20.35|20.15|123
1643729400000|2022-02-01 15:30:00|20.37|20.17|20.33|20.13|20.39|20.19|20.32|20.12|165
1643729700000|2022-02-01 15:35:00|20.34|20.14|20.35|20.15|20.38|20.18|20.32|20.12|100
1643730000000|2022-02-01 15:40:00|20.36|20.16|20.38|20.18|20.39|20.19|20.35|20.15|97
1643730300000|2022-02-01 15:45:00|20.37|20.17|20.42|20.22|20.43|20.23|20.37|20.17|102
1643730600000|2022-02-01 15:50:00|20.43|20.23|20.44|20.24|20.46|20.26|20.42|20.22|81
1643730900000|2022-02-01 15:55:00|20.43|20.23|20.47|20.27|20.49|20.29|20.43|20.23|102
1643731200000|2022-02-01 16:00:00|20.48|20.28|20.46|20.26|20.53|20.33|20.45|20.25|99
1643731500000|2022-02-01 16:05:00|20.47|20.27|20.47|20.27|20.51|20.31|20.41|20.21|127
1643731800000|2022-02-01 16:10:00|20.48|20.28|20.51|20.31|20.51|20.31|20.44|20.24|116
1643732100000|2022-02-01 16:15:00|20.5|20.3|20.48|20.28|20.5|20.3|20.45|20.25|171
1643732400000|2022-02-01 16:20:00|20.47|20.27|20.41|20.21|20.5|20.3|20.37|20.17|152
1643732700000|2022-02-01 16:25:00|20.42|20.22|20.45|20.25|20.48|20.28|20.42|20.22|112
1643733000000|2022-02-01 16:30:00|20.46|20.26|20.51|20.31|20.53|20.33|20.42|20.22|97
1643733300000|2022-02-01 16:35:00|20.52|20.32|20.48|20.28|20.53|20.33|20.46|20.26|89
1643733600000|2022-02-01 16:40:00|20.47|20.27|20.46|20.26|20.51|20.31|20.46|20.26|80
1643733900000|2022-02-01 16:45:00|20.47|20.27|20.53|20.33|20.55|20.35|20.46|20.26|91
1643734200000|2022-02-01 16:50:00|20.54|20.34|20.58|20.38|20.59|20.39|20.53|20.33|100
1643734500000|2022-02-01 16:55:00|20.57|20.37|20.6|20.4|20.69|20.49|20.55|20.35|168
1643734800000|2022-02-01 17:00:00|20.61|20.41|20.62|20.42|20.66|20.46|20.54|20.34|134
1643735100000|2022-02-01 17:05:00|20.61|20.41|20.56|20.36|20.62|20.42|20.56|20.36|128
1643735400000|2022-02-01 17:10:00|20.57|20.37|20.51|20.31|20.57|20.37|20.49|20.29|145
1643735700000|2022-02-01 17:15:00|20.5|20.3|20.51|20.31|20.51|20.31|20.47|20.27|96
1643736000000|2022-02-01 17:20:00|20.52|20.32|20.48|20.28|20.53|20.33|20.46|20.26|75
1643736300000|2022-02-01 17:25:00|20.47|20.27|20.41|20.21|20.48|20.28|20.4|20.2|107
1643736600000|2022-02-01 17:30:00|20.4|20.2|20.36|20.16|20.4|20.2|20.36|20.16|71
1643736900000|2022-02-01 17:35:00|20.37|20.17|20.39|20.19|20.41|20.21|20.36|20.16|157
1643737200000|2022-02-01 17:40:00|20.4|20.2|20.38|20.18|20.44|20.24|20.38|20.18|83
1643737500000|2022-02-01 17:45:00|20.39|20.19|20.41|20.21|20.41|20.21|20.37|20.17|113
1643737800000|2022-02-01 17:50:00|20.4|20.2|20.44|20.24|20.44|20.24|20.4|20.2|101
1643738100000|2022-02-01 17:55:00|20.43|20.23|20.47|20.27|20.48|20.28|20.43|20.23|88
1643738400000|2022-02-01 18:00:00|20.48|20.28|20.45|20.25|20.49|20.29|20.43|20.23|78
1643738700000|2022-02-01 18:05:00|20.44|20.24|20.45|20.25|20.47|20.27|20.43|20.23|74
1643739000000|2022-02-01 18:10:00|20.44|20.24|20.47|20.27|20.48|20.28|20.44|20.24|62
1643739300000|2022-02-01 18:15:00|20.48|20.28|20.46|20.26|20.51|20.31|20.46|20.26|55
1643739600000|2022-02-01 18:20:00|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|54
1643739900000|2022-02-01 18:25:00|20.45|20.25|20.56|20.36|20.56|20.36|20.45|20.25|62
1643740200000|2022-02-01 18:30:00|20.55|20.35|20.56|20.36|20.58|20.38|20.55|20.35|84
1643740500000|2022-02-01 18:35:00|20.55|20.35|20.55|20.35|20.56|20.36|20.51|20.31|67
1643740800000|2022-02-01 18:40:00|20.54|20.34|20.54|20.34|20.56|20.36|20.53|20.33|68
1643741100000|2022-02-01 18:45:00|20.55|20.35|20.53|20.33|20.55|20.35|20.51|20.31|75
1643741400000|2022-02-01 18:50:00|20.52|20.32|20.51|20.31|20.53|20.33|20.49|20.29|82
1643741700000|2022-02-01 18:55:00|20.52|20.32|20.43|20.23|20.52|20.32|20.39|20.19|122
1643742000000|2022-02-01 19:00:00|20.42|20.22|20.45|20.25|20.48|20.28|20.41|20.21|102
1643742300000|2022-02-01 19:05:00|20.44|20.24|20.4|20.2|20.44|20.24|20.38|20.18|131
1643742600000|2022-02-01 19:10:00|20.41|20.21|20.43|20.23|20.46|20.26|20.39|20.19|103
1643742900000|2022-02-01 19:15:00|20.42|20.22|20.37|20.17|20.44|20.24|20.37|20.17|84
1643743200000|2022-02-01 19:20:00|20.38|20.18|20.32|20.12|20.38|20.18|20.28|20.08|103
1643743500000|2022-02-01 19:25:00|20.31|20.11|20.35|20.15|20.35|20.15|20.31|20.11|107
1643743800000|2022-02-01 19:30:00|20.34|20.14|20.39|20.19|20.39|20.19|20.34|20.14|102
1643744100000|2022-02-01 19:35:00|20.38|20.18|20.35|20.15|20.39|20.19|20.33|20.13|72
1643744400000|2022-02-01 19:40:00|20.36|20.16|20.35|20.15|20.36|20.16|20.32|20.12|90
1643744700000|2022-02-01 19:45:00|20.36|20.16|20.35|20.15|20.39|20.19|20.35|20.15|96
1643745000000|2022-02-01 19:50:00|20.36|20.16|20.35|20.15|20.36|20.16|20.33|20.13|50
1643745300000|2022-02-01 19:55:00|20.34|20.14|20.31|20.11|20.36|20.16|20.3|20.1|62
1643745600000|2022-02-01 20:00:00|20.3|20.1|20.41|20.21|20.42|20.22|20.3|20.1|102
1643745900000|2022-02-01 20:05:00|20.4|20.2|20.44|20.24|20.45|20.25|20.4|20.2|105
1643746200000|2022-02-01 20:10:00|20.45|20.25|20.46|20.26|20.46|20.26|20.41|20.21|68
1643746500000|2022-02-01 20:15:00|20.47|20.27|20.4|20.2|20.48|20.28|20.4|20.2|66
1643746800000|2022-02-01 20:20:00|20.41|20.21|20.45|20.25|20.45|20.25|20.4|20.2|73
1643747100000|2022-02-01 20:25:00|20.44|20.24|20.41|20.21|20.44|20.24|20.4|20.2|56
1643747400000|2022-02-01 20:30:00|20.42|20.22|20.46|20.26|20.46|20.26|20.41|20.21|93
1643747700000|2022-02-01 20:35:00|20.45|20.25|20.52|20.32|20.54|20.34|20.45|20.25|106
1643748000000|2022-02-01 20:40:00|20.53|20.33|20.61|20.41|20.62|20.42|20.52|20.32|79
1643748300000|2022-02-01 20:45:00|20.6|20.4|20.58|20.38|20.65|20.45|20.57|20.37|91
1643748600000|2022-02-01 20:50:00|20.59|20.39|20.6|20.4|20.61|20.41|20.56|20.36|102
1643748900000|2022-02-01 20:55:00|20.59|20.39|20.51|20.31|20.6|20.4|20.51|20.31|77
1643749200000|2022-02-01 21:00:00|20.52|20.32|20.62|20.42|20.63|20.43|20.51|20.31|101
1643749500000|2022-02-01 21:05:00|20.63|20.43|20.64|20.44|20.68|20.48|20.62|20.42|104
1643749800000|2022-02-01 21:10:00|20.65|20.45|20.55|20.35|20.65|20.45|20.55|20.35|51
1643750100000|2022-02-01 21:15:00|20.56|20.36|20.54|20.34|20.61|20.41|20.53|20.33|101
1643750400000|2022-02-01 21:20:00|20.53|20.33|20.55|20.35|20.57|20.37|20.52|20.32|78
1643750700000|2022-02-01 21:25:00|20.54|20.34|20.55|20.35|20.55|20.35|20.52|20.32|60
1643751000000|2022-02-01 21:30:00|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|93
1643751300000|2022-02-01 21:35:00|20.55|20.35|20.56|20.36|20.59|20.39|20.54|20.34|86
1643751600000|2022-02-01 21:40:00|20.55|20.35|20.55|20.35|20.57|20.37|20.55|20.35|61
1643751900000|2022-02-01 21:45:00|20.56|20.36|20.51|20.31|20.57|20.37|20.51|20.31|44
1643752200000|2022-02-01 21:50:00|20.52|20.32|20.55|20.35|20.56|20.36|20.51|20.31|60
1643752500000|2022-02-01 21:55:00|20.54|20.34|20.6|20.4|20.61|20.41|20.5|20.3|81
1643752800000|2022-02-01 22:00:00|20.61|20.41|20.63|20.43|20.63|20.43|20.59|20.39|63
1643753100000|2022-02-01 22:05:00|20.62|20.42|20.6|20.4|20.62|20.42|20.6|20.4|11
1643753400000|2022-02-01 22:10:00|20.61|20.41|20.61|20.41|20.61|20.41|20.58|20.38|32
1643753700000|2022-02-01 22:15:00|20.6|20.4|20.59|20.39|20.61|20.41|20.58|20.38|46
1643754000000|2022-02-01 22:20:00|20.58|20.38|20.65|20.45|20.66|20.46|20.58|20.38|51
1643754300000|2022-02-01 22:25:00|20.64|20.44|20.62|20.42|20.64|20.44|20.6|20.4|29
1643754600000|2022-02-01 22:30:00|20.61|20.41|20.56|20.36|20.62|20.42|20.56|20.36|32
1643754900000|2022-02-01 22:35:00|20.55|20.35|20.49|20.29|20.55|20.35|20.47|20.27|53
1643755200000|2022-02-01 22:40:00|20.48|20.28|20.52|20.32|20.52|20.32|20.48|20.28|53
1643755500000|2022-02-01 22:45:00|20.53|20.33|20.48|20.28|20.54|20.34|20.48|20.28|64
1643755800000|2022-02-01 22:50:00|20.49|20.29|20.45|20.25|20.49|20.29|20.44|20.24|51
1643756100000|2022-02-01 22:55:00|20.46|20.26|20.53|20.33|20.53|20.33|20.45|20.25|65
1643756400000|2022-02-01 23:00:00|20.52|20.32|20.46|20.26|20.52|20.32|20.45|20.25|57
1643756700000|2022-02-01 23:05:00|20.45|20.25|20.44|20.24|20.49|20.29|20.43|20.23|62
1643757000000|2022-02-01 23:10:00|20.43|20.23|20.43|20.23|20.45|20.25|20.43|20.23|81
1643757300000|2022-02-01 23:15:00|20.44|20.24|20.47|20.27|20.47|20.27|20.41|20.21|50
1643757600000|2022-02-01 23:20:00|20.48|20.28|20.53|20.33|20.54|20.34|20.48|20.28|58
1643757900000|2022-02-01 23:25:00|20.52|20.32|20.5|20.3|20.53|20.33|20.49|20.29|67
1643758200000|2022-02-01 23:30:00|20.49|20.29|20.43|20.23|20.5|20.3|20.42|20.22|103
1643758500000|2022-02-01 23:35:00|20.42|20.22|20.29|20.09|20.43|20.23|20.29|20.09|94
1643758800000|2022-02-01 23:40:00|20.3|20.1|20.23|20.03|20.3|20.1|20.16|19.96|108
1643759100000|2022-02-01 23:45:00|20.22|20.02|20.28|20.08|20.34|20.14|20.22|20.02|83
1643759400000|2022-02-01 23:50:00|20.27|20.07|20.27|20.07|20.3|20.1|20.26|20.06|97
1643759700000|2022-02-01 23:55:00|20.28|20.08|20.3|20.1|20.31|20.11|20.25|20.05|98
1643760000000|2022-02-02 00:00:00|20.31|20.11|20.34|20.14|20.38|20.18|20.3|20.1|124
1643760300000|2022-02-02 00:05:00|20.33|20.13|20.35|20.15|20.35|20.15|20.24|20.04|85
1643760600000|2022-02-02 00:10:00|20.34|20.14|20.37|20.17|20.4|20.2|20.34|20.14|90
1643760900000|2022-02-02 00:15:00|20.36|20.16|20.37|20.17|20.41|20.21|20.35|20.15|74
1643761200000|2022-02-02 00:20:00|20.36|20.16|20.35|20.15|20.4|20.2|20.35|20.15|52
1643761500000|2022-02-02 00:25:00|20.34|20.14|20.38|20.18|20.41|20.21|20.34|20.14|91
1643761800000|2022-02-02 00:30:00|20.39|20.19|20.28|20.08|20.39|20.19|20.26|20.06|129
1643762100000|2022-02-02 00:35:00|20.27|20.07|20.26|20.06|20.32|20.12|20.24|20.04|86
1643762400000|2022-02-02 00:40:00|20.25|20.05|20.32|20.12|20.32|20.12|20.24|20.04|95
1643762700000|2022-02-02 00:45:00|20.31|20.11|20.41|20.21|20.41|20.21|20.3|20.1|59
1643763000000|2022-02-02 00:50:00|20.42|20.22|20.41|20.21|20.44|20.24|20.39|20.19|74
1643763300000|2022-02-02 00:55:00|20.4|20.2|20.4|20.2|20.4|20.2|20.34|20.14|117
1643763600000|2022-02-02 01:00:00|20.39|20.19|20.36|20.16|20.42|20.22|20.34|20.14|84
1643763900000|2022-02-02 01:05:00|20.35|20.15|20.48|20.28|20.48|20.28|20.35|20.15|60
1643764200000|2022-02-02 01:10:00|20.47|20.27|20.5|20.3|20.54|20.34|20.47|20.27|114
1643764500000|2022-02-02 01:15:00|20.49|20.29|20.41|20.21|20.5|20.3|20.4|20.2|89
1643764800000|2022-02-02 01:20:00|20.42|20.22|20.39|20.19|20.43|20.23|20.38|20.18|96
1643765100000|2022-02-02 01:25:00|20.38|20.18|20.41|20.21|20.43|20.23|20.37|20.17|112
1643765400000|2022-02-02 01:30:00|20.4|20.2|20.33|20.13|20.41|20.21|20.32|20.12|84
1643765700000|2022-02-02 01:35:00|20.34|20.14|20.39|20.19|20.4|20.2|20.33|20.13|110
1643766000000|2022-02-02 01:40:00|20.38|20.18|20.36|20.16|20.4|20.2|20.35|20.15|47
1643766300000|2022-02-02 01:45:00|20.35|20.15|20.39|20.19|20.41|20.21|20.35|20.15|61
1643766600000|2022-02-02 01:50:00|20.38|20.18|20.37|20.17|20.42|20.22|20.37|20.17|96
1643766900000|2022-02-02 01:55:00|20.38|20.18|20.37|20.17|20.39|20.19|20.35|20.15|40
1643767200000|2022-02-02 02:00:00|20.36|20.16|20.3|20.1|20.38|20.18|20.3|20.1|71
1643767500000|2022-02-02 02:05:00|20.31|20.11|20.35|20.15|20.35|20.15|20.3|20.1|73
1643767800000|2022-02-02 02:10:00|20.36|20.16|20.42|20.22|20.42|20.22|20.35|20.15|77
1643768100000|2022-02-02 02:15:00|20.43|20.23|20.46|20.26|20.47|20.27|20.43|20.23|72
1643768400000|2022-02-02 02:20:00|20.45|20.25|20.48|20.28|20.49|20.29|20.45|20.25|113
1643768700000|2022-02-02 02:25:00|20.49|20.29|20.46|20.26|20.49|20.29|20.45|20.25|96
1643769000000|2022-02-02 02:30:00|20.45|20.25|20.42|20.22|20.45|20.25|20.39|20.19|46
1643769300000|2022-02-02 02:35:00|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|48
1643769600000|2022-02-02 02:40:00|20.43|20.23|20.43|20.23|20.45|20.25|20.42|20.22|57
1643769900000|2022-02-02 02:45:00|20.42|20.22|20.46|20.26|20.46|20.26|20.42|20.22|95
1643770200000|2022-02-02 02:50:00|20.45|20.25|20.46|20.26|20.47|20.27|20.43|20.23|56
1643770500000|2022-02-02 02:55:00|20.47|20.27|20.46|20.26|20.48|20.28|20.45|20.25|68
1643770800000|2022-02-02 03:00:00|20.45|20.25|20.48|20.28|20.48|20.28|20.44|20.24|42
1643771100000|2022-02-02 03:05:00|20.47|20.27|20.48|20.28|20.49|20.29|20.45|20.25|68
1643771400000|2022-02-02 03:10:00|20.47|20.27|20.56|20.36|20.56|20.36|20.46|20.26|62
1643771700000|2022-02-02 03:15:00|20.57|20.37|20.52|20.32|20.58|20.38|20.51|20.31|140
1643772000000|2022-02-02 03:20:00|20.51|20.31|20.53|20.33|20.54|20.34|20.51|20.31|89
1643772300000|2022-02-02 03:25:00|20.54|20.34|20.51|20.31|20.54|20.34|20.5|20.3|66
1643772600000|2022-02-02 03:30:00|20.5|20.3|20.5|20.3|20.51|20.31|20.48|20.28|21
1643772900000|2022-02-02 03:35:00|20.51|20.31|20.47|20.27|20.51|20.31|20.46|20.26|63
1643773200000|2022-02-02 03:40:00|20.48|20.28|20.49|20.29|20.5|20.3|20.46|20.26|94
1643773500000|2022-02-02 03:45:00|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|27
1643773800000|2022-02-02 03:50:00|20.49|20.29|20.48|20.28|20.5|20.3|20.47|20.27|80
1643774100000|2022-02-02 03:55:00|20.47|20.27|20.47|20.27|20.49|20.29|20.46|20.26|43
1643774400000|2022-02-02 04:00:00|20.46|20.26|20.38|20.18|20.47|20.27|20.37|20.17|57
1643774700000|2022-02-02 04:05:00|20.39|20.19|20.35|20.15|20.4|20.2|20.34|20.14|103
1643775000000|2022-02-02 04:10:00|20.36|20.16|20.39|20.19|20.39|20.19|20.34|20.14|52
1643775300000|2022-02-02 04:15:00|20.38|20.18|20.4|20.2|20.43|20.23|20.37|20.17|72
1643775600000|2022-02-02 04:20:00|20.41|20.21|20.41|20.21|20.42|20.22|20.39|20.19|71
1643775900000|2022-02-02 04:25:00|20.42|20.22|20.37|20.17|20.42|20.22|20.37|20.17|59
1643776200000|2022-02-02 04:30:00|20.38|20.18|20.4|20.2|20.41|20.21|20.35|20.15|69
1643776500000|2022-02-02 04:35:00|20.39|20.19|20.39|20.19|20.41|20.21|20.38|20.18|51
1643776800000|2022-02-02 04:40:00|20.38|20.18|20.36|20.16|20.39|20.19|20.34|20.14|50
1643777100000|2022-02-02 04:45:00|20.37|20.17|20.35|20.15|20.37|20.17|20.34|20.14|67
1643777400000|2022-02-02 04:50:00|20.34|20.14|20.38|20.18|20.38|20.18|20.34|20.14|31
1643777700000|2022-02-02 04:55:00|20.37|20.17|20.33|20.13|20.39|20.19|20.33|20.13|69
1643778000000|2022-02-02 05:00:00|20.32|20.12|20.33|20.13|20.33|20.13|20.31|20.11|44
1643778300000|2022-02-02 05:05:00|20.34|20.14|20.35|20.15|20.37|20.17|20.33|20.13|63
1643778600000|2022-02-02 05:10:00|20.36|20.16|20.32|20.12|20.36|20.16|20.32|20.12|27
1643778900000|2022-02-02 05:15:00|20.33|20.13|20.31|20.11|20.33|20.13|20.31|20.11|65
1643779200000|2022-02-02 05:20:00|20.32|20.12|20.29|20.09|20.33|20.13|20.27|20.07|50
1643779500000|2022-02-02 05:25:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|26
1643779800000|2022-02-02 05:30:00|20.3|20.1|20.28|20.08|20.32|20.12|20.27|20.07|53
1643780100000|2022-02-02 05:35:00|20.27|20.07|20.3|20.1|20.31|20.11|20.27|20.07|56
1643780400000|2022-02-02 05:40:00|20.29|20.09|20.26|20.06|20.29|20.09|20.26|20.06|34
1643780700000|2022-02-02 05:45:00|20.25|20.05|20.27|20.07|20.29|20.09|20.25|20.05|29
1643781000000|2022-02-02 05:50:00|20.28|20.08|20.28|20.08|20.29|20.09|20.27|20.07|27
1643781300000|2022-02-02 05:55:00|20.29|20.09|20.3|20.1|20.3|20.1|20.27|20.07|23
1643781600000|2022-02-02 06:00:00|20.29|20.09|20.28|20.08|20.31|20.11|20.27|20.07|9
1643781900000|2022-02-02 06:05:00|20.27|20.07|20.3|20.1|20.31|20.11|20.27|20.07|46
1643782200000|2022-02-02 06:10:00|20.29|20.09|20.3|20.1|20.32|20.12|20.27|20.07|24
1643782500000|2022-02-02 06:15:00|20.31|20.11|20.32|20.12|20.33|20.13|20.31|20.11|36
1643782800000|2022-02-02 06:20:00|20.33|20.13|20.3|20.1|20.35|20.15|20.3|20.1|40
1643783100000|2022-02-02 06:25:00|20.29|20.09|20.3|20.1|20.3|20.1|20.27|20.07|69
1643783400000|2022-02-02 06:30:00|20.29|20.09|20.28|20.08|20.3|20.1|20.27|20.07|70
1643783700000|2022-02-02 06:35:00|20.27|20.07|20.2|20|20.27|20.07|20.19|19.99|64
1643784000000|2022-02-02 06:40:00|20.19|19.99|20.15|19.95|20.22|20.02|20.14|19.94|110
1643784300000|2022-02-02 06:45:00|20.16|19.96|20.15|19.95|20.17|19.97|20.14|19.94|80
1643784600000|2022-02-02 06:50:00|20.14|19.94|20.15|19.95|20.17|19.97|20.14|19.94|104
1643784900000|2022-02-02 06:55:00|20.16|19.96|20.2|20|20.2|20|20.15|19.95|53
1643785200000|2022-02-02 07:00:00|20.19|19.99|20.16|19.96|20.21|20.01|20.15|19.95|92
1643785500000|2022-02-02 07:05:00|20.17|19.97|20.18|19.98|20.2|20|20.16|19.96|72
1643785800000|2022-02-02 07:10:00|20.19|19.99|20.18|19.98|20.2|20|20.18|19.98|48
1643786100000|2022-02-02 07:15:00|20.19|19.99|20.19|19.99|20.19|19.99|20.17|19.97|57
1643786400000|2022-02-02 07:20:00|20.2|20|20.22|20.02|20.22|20.02|20.19|19.99|13
1643786700000|2022-02-02 07:25:00|20.21|20.01|20.21|20.01|20.22|20.02|20.19|19.99|49
1643787000000|2022-02-02 07:30:00|20.2|20|20.17|19.97|20.21|20.01|20.17|19.97|40
1643787300000|2022-02-02 07:35:00|20.18|19.98|20.16|19.96|20.18|19.98|20.14|19.94|45
1643787600000|2022-02-02 07:40:00|20.15|19.95|20.16|19.96|20.18|19.98|20.15|19.95|68
1643787900000|2022-02-02 07:45:00|20.15|19.95|20.09|19.89|20.15|19.95|20.09|19.89|65
1643788200000|2022-02-02 07:50:00|20.08|19.88|20.11|19.91|20.14|19.94|20.08|19.88|72
1643788500000|2022-02-02 07:55:00|20.12|19.92|20.13|19.93|20.15|19.95|20.11|19.91|74
1643788800000|2022-02-02 08:00:00|20.14|19.94|20.14|19.94|20.14|19.94|20.08|19.88|91
1643789100000|2022-02-02 08:05:00|20.13|19.93|20.15|19.95|20.16|19.96|20.12|19.92|76
1643789400000|2022-02-02 08:10:00|20.14|19.94|20.16|19.96|20.17|19.97|20.14|19.94|49
1643789700000|2022-02-02 08:15:00|20.15|19.95|20.18|19.98|20.18|19.98|20.15|19.95|50
1643790000000|2022-02-02 08:20:00|20.17|19.97|20.18|19.98|20.2|20|20.15|19.95|58
1643790300000|2022-02-02 08:25:00|20.17|19.97|20.16|19.96|20.19|19.99|20.15|19.95|48
1643790600000|2022-02-02 08:30:00|20.15|19.95|20.16|19.96|20.17|19.97|20.15|19.95|12
1643790900000|2022-02-02 08:35:00|20.15|19.95|20.17|19.97|20.18|19.98|20.15|19.95|55
1643791200000|2022-02-02 08:40:00|20.18|19.98|20.19|19.99|20.21|20.01|20.17|19.97|40
1643791500000|2022-02-02 08:45:00|20.18|19.98|20.17|19.97|20.19|19.99|20.17|19.97|10
1643791800000|2022-02-02 08:50:00|20.18|19.98|20.26|20.06|20.27|20.07|20.18|19.98|53
1643792100000|2022-02-02 08:55:00|20.25|20.05|20.25|20.05|20.27|20.07|20.23|20.03|81
1643792400000|2022-02-02 09:00:00|20.24|20.04|20.24|20.04|20.26|20.06|20.22|20.02|69
1643792700000|2022-02-02 09:05:00|20.23|20.03|20.21|20.01|20.25|20.05|20.21|20.01|41
1643793000000|2022-02-02 09:10:00|20.22|20.02|20.22|20.02|20.23|20.03|20.19|19.99|63
1643793300000|2022-02-02 09:15:00|20.23|20.03|20.21|20.01|20.23|20.03|20.2|20|51
1643793600000|2022-02-02 09:20:00|20.22|20.02|20.25|20.05|20.25|20.05|20.21|20.01|32
1643793900000|2022-02-02 09:25:00|20.26|20.06|20.24|20.04|20.27|20.07|20.22|20.02|41
1643794200000|2022-02-02 09:30:00|20.22|20.02|20.25|20.05|20.26|20.06|20.22|20.02|66
1643794500000|2022-02-02 09:35:00|20.26|20.06|20.29|20.09|20.3|20.1|20.25|20.05|72
1643794800000|2022-02-02 09:40:00|20.3|20.1|20.3|20.1|20.3|20.1|20.27|20.07|71
1643795100000|2022-02-02 09:45:00|20.29|20.09|20.31|20.11|20.32|20.12|20.28|20.08|61
1643795400000|2022-02-02 09:50:00|20.32|20.12|20.31|20.11|20.34|20.14|20.31|20.11|36
1643795700000|2022-02-02 09:55:00|20.33|20.13|20.32|20.12|20.34|20.14|20.31|20.11|50
1643796000000|2022-02-02 10:00:00|20.31|20.11|20.32|20.12|20.34|20.14|20.28|20.08|54
1643796300000|2022-02-02 10:05:00|20.33|20.13|20.33|20.13|20.34|20.14|20.32|20.12|51
1643796600000|2022-02-02 10:10:00|20.32|20.12|20.32|20.12|20.32|20.12|20.29|20.09|33
1643796900000|2022-02-02 10:15:00|20.33|20.13|20.3|20.1|20.34|20.14|20.29|20.09|55
1643797200000|2022-02-02 10:20:00|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|37
1643797500000|2022-02-02 10:25:00|20.32|20.12|20.34|20.14|20.36|20.16|20.31|20.11|31
1643797800000|2022-02-02 10:30:00|20.35|20.15|20.37|20.17|20.37|20.17|20.34|20.14|49
1643798100000|2022-02-02 10:35:00|20.36|20.16|20.37|20.17|20.38|20.18|20.36|20.16|30
1643798400000|2022-02-02 10:40:00|20.38|20.18|20.37|20.17|20.38|20.18|20.34|20.14|56
1643798700000|2022-02-02 10:45:00|20.36|20.16|20.41|20.21|20.42|20.22|20.36|20.16|70
1643799000000|2022-02-02 10:50:00|20.42|20.22|20.42|20.22|20.42|20.22|20.4|20.2|49
1643799300000|2022-02-02 10:55:00|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|31
1643799600000|2022-02-02 11:00:00|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|48
1643799900000|2022-02-02 11:05:00|20.44|20.24|20.41|20.21|20.44|20.24|20.41|20.21|12
1643800200000|2022-02-02 11:10:00|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|52
1643800500000|2022-02-02 11:15:00|20.42|20.22|20.42|20.22|20.44|20.24|20.41|20.21|45
1643800800000|2022-02-02 11:20:00|20.41|20.21|20.44|20.24|20.44|20.24|20.39|20.19|41
1643801100000|2022-02-02 11:25:00|20.43|20.23|20.46|20.26|20.46|20.26|20.42|20.22|44
1643801400000|2022-02-02 11:30:00|20.47|20.27|20.46|20.26|20.47|20.27|20.43|20.23|14
1643801700000|2022-02-02 11:35:00|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|62
1643802000000|2022-02-02 11:40:00|20.47|20.27|20.45|20.25|20.48|20.28|20.44|20.24|57
1643802300000|2022-02-02 11:45:00|20.44|20.24|20.47|20.27|20.47|20.27|20.44|20.24|62
1643802600000|2022-02-02 11:50:00|20.46|20.26|20.46|20.26|20.48|20.28|20.45|20.25|58
1643802900000|2022-02-02 11:55:00|20.45|20.25|20.45|20.25|20.47|20.27|20.45|20.25|72
1643803200000|2022-02-02 12:00:00|20.46|20.26|20.48|20.28|20.48|20.28|20.45|20.25|71
1643803500000|2022-02-02 12:05:00|20.49|20.29|20.49|20.29|20.5|20.3|20.47|20.27|44
1643803800000|2022-02-02 12:10:00|20.5|20.3|20.57|20.37|20.58|20.38|20.49|20.29|112
1643804100000|2022-02-02 12:15:00|20.56|20.36|20.57|20.37|20.59|20.39|20.56|20.36|94
1643804400000|2022-02-02 12:20:00|20.56|20.36|20.57|20.37|20.58|20.38|20.54|20.34|68
1643804700000|2022-02-02 12:25:00|20.58|20.38|20.63|20.43|20.65|20.45|20.57|20.37|62
1643805000000|2022-02-02 12:30:00|20.64|20.44|20.57|20.37|20.64|20.44|20.56|20.36|61
1643805300000|2022-02-02 12:35:00|20.56|20.36|20.61|20.41|20.62|20.42|20.56|20.36|78
1643805600000|2022-02-02 12:40:00|20.6|20.4|20.63|20.43|20.64|20.44|20.6|20.4|60
1643805900000|2022-02-02 12:45:00|20.64|20.44|20.67|20.47|20.7|20.5|20.63|20.43|113
1643806200000|2022-02-02 12:50:00|20.66|20.46|20.63|20.43|20.67|20.47|20.61|20.41|74
1643806500000|2022-02-02 12:55:00|20.64|20.44|20.65|20.45|20.65|20.45|20.63|20.43|52
1643806800000|2022-02-02 13:00:00|20.64|20.44|20.67|20.47|20.68|20.48|20.64|20.44|73
1643807100000|2022-02-02 13:05:00|20.66|20.46|20.65|20.45|20.67|20.47|20.65|20.45|80
1643807400000|2022-02-02 13:10:00|20.66|20.46|20.62|20.42|20.66|20.46|20.6|20.4|75
1643807700000|2022-02-02 13:15:00|20.61|20.41|20.6|20.4|20.64|20.44|20.58|20.38|90
1643808000000|2022-02-02 13:20:00|20.59|20.39|20.51|20.31|20.61|20.41|20.51|20.31|89
1643808300000|2022-02-02 13:25:00|20.52|20.32|20.53|20.33|20.54|20.34|20.5|20.3|80
1643808600000|2022-02-02 13:30:00|20.54|20.34|20.54|20.34|20.56|20.36|20.52|20.32|73
1643808900000|2022-02-02 13:35:00|20.53|20.33|20.54|20.34|20.56|20.36|20.53|20.33|52
1643809200000|2022-02-02 13:40:00|20.53|20.33|20.49|20.29|20.54|20.34|20.49|20.29|79
1643809500000|2022-02-02 13:45:00|20.48|20.28|20.47|20.27|20.49|20.29|20.46|20.26|96
1643809800000|2022-02-02 13:50:00|20.46|20.26|20.43|20.23|20.47|20.27|20.41|20.21|125
1643810100000|2022-02-02 13:55:00|20.44|20.24|20.41|20.21|20.45|20.25|20.41|20.21|68
1643810400000|2022-02-02 14:00:00|20.42|20.22|20.46|20.26|20.48|20.28|20.4|20.2|95
1643810700000|2022-02-02 14:05:00|20.47|20.27|20.47|20.27|20.5|20.3|20.45|20.25|86
1643811000000|2022-02-02 14:10:00|20.46|20.26|20.48|20.28|20.5|20.3|20.46|20.26|91
1643811300000|2022-02-02 14:15:00|20.49|20.29|20.41|20.21|20.5|20.3|20.4|20.2|103
1643811600000|2022-02-02 14:20:00|20.42|20.22|20.39|20.19|20.42|20.22|20.36|20.16|86
1643811900000|2022-02-02 14:25:00|20.4|20.2|20.41|20.21|20.43|20.23|20.39|20.19|134
1643812200000|2022-02-02 14:30:00|20.4|20.2|20.12|19.92|20.43|20.23|20.04|19.84|213
1643812500000|2022-02-02 14:35:00|20.13|19.93|20.12|19.92|20.18|19.98|20.06|19.86|137
1643812800000|2022-02-02 14:40:00|20.11|19.91|19.97|19.77|20.12|19.92|19.93|19.73|163
1643813100000|2022-02-02 14:45:00|19.98|19.78|19.87|19.67|20|19.8|19.85|19.65|183
1643813400000|2022-02-02 14:50:00|19.86|19.66|20|19.8|20.02|19.82|19.85|19.65|170
1643813700000|2022-02-02 14:55:00|20.01|19.81|19.96|19.76|20.02|19.82|19.92|19.72|182
1643814000000|2022-02-02 15:00:00|19.95|19.75|19.88|19.68|20.06|19.86|19.88|19.68|210
1643814300000|2022-02-02 15:05:00|19.89|19.69|20.01|19.81|20.02|19.82|19.89|19.69|131
1643814600000|2022-02-02 15:10:00|20.02|19.82|19.89|19.69|20.02|19.82|19.88|19.68|162
1643814900000|2022-02-02 15:15:00|19.9|19.7|19.93|19.73|19.95|19.75|19.89|19.69|145
1643815200000|2022-02-02 15:20:00|19.94|19.74|19.97|19.77|19.98|19.78|19.92|19.72|146
1643815500000|2022-02-02 15:25:00|19.98|19.78|19.97|19.77|20.04|19.84|19.94|19.74|140
1643815800000|2022-02-02 15:30:00|19.98|19.78|19.89|19.69|20.01|19.81|19.89|19.69|130
1643816100000|2022-02-02 15:35:00|19.9|19.7|19.96|19.76|19.97|19.77|19.85|19.65|135
1643816400000|2022-02-02 15:40:00|19.97|19.77|20.04|19.84|20.05|19.85|19.96|19.76|110
1643816700000|2022-02-02 15:45:00|20.05|19.85|20.09|19.89|20.09|19.89|20.04|19.84|110
1643817000000|2022-02-02 15:50:00|20.08|19.88|20.01|19.81|20.11|19.91|20.01|19.81|106
1643817300000|2022-02-02 15:55:00|20.02|19.82|20.02|19.82|20.03|19.83|20|19.8|93
1643817600000|2022-02-02 16:00:00|20.01|19.81|19.83|19.63|20.01|19.81|19.8|19.6|169
1643817900000|2022-02-02 16:05:00|19.82|19.62|19.75|19.55|19.84|19.64|19.75|19.55|130
1643818200000|2022-02-02 16:10:00|19.76|19.56|19.76|19.56|19.83|19.63|19.73|19.53|161
1643818500000|2022-02-02 16:15:00|19.75|19.55|19.77|19.57|19.82|19.62|19.69|19.49|180
1643818800000|2022-02-02 16:20:00|19.78|19.58|19.82|19.62|19.85|19.65|19.77|19.57|103
1643819100000|2022-02-02 16:25:00|19.83|19.63|19.84|19.64|19.89|19.69|19.81|19.61|110
1643819400000|2022-02-02 16:30:00|19.83|19.63|19.8|19.6|19.85|19.65|19.8|19.6|120
1643819700000|2022-02-02 16:35:00|19.81|19.61|19.77|19.57|19.82|19.62|19.75|19.55|113
1643820000000|2022-02-02 16:40:00|19.76|19.56|19.83|19.63|19.83|19.63|19.76|19.56|106
1643820300000|2022-02-02 16:45:00|19.84|19.64|19.9|19.7|19.92|19.72|19.82|19.62|67
1643820600000|2022-02-02 16:50:00|19.91|19.71|19.98|19.78|19.99|19.79|19.9|19.7|79
1643820900000|2022-02-02 16:55:00|19.97|19.77|19.9|19.7|19.98|19.78|19.88|19.68|86
1643821200000|2022-02-02 17:00:00|19.89|19.69|19.87|19.67|19.89|19.69|19.81|19.61|63
1643821500000|2022-02-02 17:05:00|19.88|19.68|19.96|19.76|19.97|19.77|19.87|19.67|84
1643821800000|2022-02-02 17:10:00|19.97|19.77|19.9|19.7|19.98|19.78|19.89|19.69|96
1643822100000|2022-02-02 17:15:00|19.91|19.71|19.89|19.69|19.92|19.72|19.86|19.66|123
1643822400000|2022-02-02 17:20:00|19.88|19.68|19.88|19.68|19.91|19.71|19.87|19.67|105
1643822700000|2022-02-02 17:25:00|19.87|19.67|19.87|19.67|19.9|19.7|19.86|19.66|57
1643823000000|2022-02-02 17:30:00|19.86|19.66|19.83|19.63|19.87|19.67|19.82|19.62|86
1643823300000|2022-02-02 17:35:00|19.82|19.62|19.85|19.65|19.85|19.65|19.82|19.62|80
1643823600000|2022-02-02 17:40:00|19.84|19.64|19.78|19.58|19.85|19.65|19.77|19.57|85
1643823900000|2022-02-02 17:45:00|19.79|19.59|19.83|19.63|19.87|19.67|19.79|19.59|81
1643824200000|2022-02-02 17:50:00|19.84|19.64|19.85|19.65|19.85|19.65|19.81|19.61|72
1643824500000|2022-02-02 17:55:00|19.84|19.64|19.89|19.69|19.89|19.69|19.81|19.61|102
1643824800000|2022-02-02 18:00:00|19.9|19.7|19.89|19.69|19.91|19.71|19.85|19.65|80
1643825100000|2022-02-02 18:05:00|19.9|19.7|19.89|19.69|19.9|19.7|19.88|19.68|96
1643825400000|2022-02-02 18:10:00|19.88|19.68|19.88|19.68|19.89|19.69|19.86|19.66|125
1643825700000|2022-02-02 18:15:00|19.89|19.69|19.89|19.69|19.9|19.7|19.87|19.67|69
1643826000000|2022-02-02 18:20:00|19.88|19.68|19.9|19.7|19.91|19.71|19.88|19.68|111
1643826300000|2022-02-02 18:25:00|19.91|19.71|19.89|19.69|19.91|19.71|19.86|19.66|73
1643826600000|2022-02-02 18:30:00|19.9|19.7|19.9|19.7|19.94|19.74|19.89|19.69|49
1643826900000|2022-02-02 18:35:00|19.91|19.71|19.92|19.72|19.92|19.72|19.89|19.69|92
1643827200000|2022-02-02 18:40:00|19.91|19.71|19.94|19.74|19.95|19.75|19.91|19.71|70
1643827500000|2022-02-02 18:45:00|19.93|19.73|19.9|19.7|19.95|19.75|19.9|19.7|64
1643827800000|2022-02-02 18:50:00|19.91|19.71|19.89|19.69|19.92|19.72|19.87|19.67|97
1643828100000|2022-02-02 18:55:00|19.9|19.7|19.96|19.76|19.96|19.76|19.89|19.69|89
1643828400000|2022-02-02 19:00:00|19.95|19.75|19.98|19.78|19.98|19.78|19.95|19.75|92
1643828700000|2022-02-02 19:05:00|19.97|19.77|19.97|19.77|19.98|19.78|19.93|19.73|79
1643829000000|2022-02-02 19:10:00|19.98|19.78|19.95|19.75|19.98|19.78|19.95|19.75|114
1643829300000|2022-02-02 19:15:00|19.94|19.74|19.96|19.76|19.96|19.76|19.91|19.71|77
1643829600000|2022-02-02 19:20:00|19.95|19.75|19.96|19.76|19.99|19.79|19.95|19.75|78
1643829900000|2022-02-02 19:25:00|19.97|19.77|19.98|19.78|19.98|19.78|19.95|19.75|92
1643830200000|2022-02-02 19:30:00|19.97|19.77|20.03|19.83|20.04|19.84|19.97|19.77|101
1643830500000|2022-02-02 19:35:00|20.04|19.84|20.02|19.82|20.05|19.85|20.01|19.81|119
1643830800000|2022-02-02 19:40:00|20.03|19.83|20|19.8|20.04|19.84|19.99|19.79|40
1643831100000|2022-02-02 19:45:00|20.01|19.81|20.02|19.82|20.03|19.83|19.99|19.79|54
1643831400000|2022-02-02 19:50:00|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|49
1643831700000|2022-02-02 19:55:00|20|19.8|19.97|19.77|20|19.8|19.95|19.75|98
1643832000000|2022-02-02 20:00:00|19.96|19.76|19.87|19.67|19.97|19.77|19.84|19.64|117
1643832300000|2022-02-02 20:05:00|19.86|19.66|19.85|19.65|19.87|19.67|19.84|19.64|52
1643832600000|2022-02-02 20:10:00|19.84|19.64|19.85|19.65|19.87|19.67|19.84|19.64|98
1643832900000|2022-02-02 20:15:00|19.86|19.66|19.81|19.61|19.87|19.67|19.81|19.61|56
1643833200000|2022-02-02 20:20:00|19.82|19.62|19.75|19.55|19.82|19.62|19.74|19.54|90
1643833500000|2022-02-02 20:25:00|19.76|19.56|19.74|19.54|19.78|19.58|19.72|19.52|90
1643833800000|2022-02-02 20:30:00|19.73|19.53|19.74|19.54|19.74|19.54|19.67|19.47|103
1643834100000|2022-02-02 20:35:00|19.75|19.55|19.62|19.42|19.75|19.55|19.61|19.41|102
1643834400000|2022-02-02 20:40:00|19.63|19.43|19.63|19.43|19.67|19.47|19.62|19.42|63
1643834700000|2022-02-02 20:45:00|19.64|19.44|19.65|19.45|19.69|19.49|19.63|19.43|76
1643835000000|2022-02-02 20:50:00|19.64|19.44|19.72|19.52|19.73|19.53|19.62|19.42|83
1643835300000|2022-02-02 20:55:00|19.73|19.53|19.73|19.53|19.78|19.58|19.71|19.51|71
1643835600000|2022-02-02 21:00:00|19.72|19.52|19.62|19.42|19.75|19.55|19.61|19.41|79
1643835900000|2022-02-02 21:05:00|19.63|19.43|19.56|19.36|19.63|19.43|19.55|19.35|104
1643836200000|2022-02-02 21:10:00|19.55|19.35|19.58|19.38|19.59|19.39|19.52|19.32|90
1643836500000|2022-02-02 21:15:00|19.59|19.39|19.49|19.29|19.64|19.44|19.48|19.28|97
1643836800000|2022-02-02 21:20:00|19.5|19.3|19.42|19.22|19.5|19.3|19.39|19.19|141
1643837100000|2022-02-02 21:25:00|19.43|19.23|19.45|19.25|19.51|19.31|19.42|19.22|75
1643837400000|2022-02-02 21:30:00|19.46|19.26|19.35|19.15|19.49|19.29|19.35|19.15|82
1643837700000|2022-02-02 21:35:00|19.34|19.14|19.23|19.03|19.35|19.15|19.14|18.94|202
1643838000000|2022-02-02 21:40:00|19.24|19.04|19.26|19.06|19.38|19.18|19.23|19.03|133
1643838300000|2022-02-02 21:45:00|19.25|19.05|19.24|19.04|19.37|19.17|19.22|19.02|181
1643838600000|2022-02-02 21:50:00|19.25|19.05|19.33|19.13|19.38|19.18|19.24|19.04|101
1643838900000|2022-02-02 21:55:00|19.34|19.14|19.46|19.26|19.46|19.26|19.34|19.14|115
1643839200000|2022-02-02 22:00:00|19.45|19.25|19.37|19.17|19.54|19.34|19.35|19.15|140
1643839500000|2022-02-02 22:05:00|19.36|19.16|19.38|19.18|19.44|19.24|19.34|19.14|105
1643839800000|2022-02-02 22:10:00|19.37|19.17|19.31|19.11|19.38|19.18|19.29|19.09|99
1643840100000|2022-02-02 22:15:00|19.3|19.1|19.34|19.14|19.36|19.16|19.3|19.1|104
1643840400000|2022-02-02 22:20:00|19.33|19.13|19.43|19.23|19.5|19.3|19.33|19.13|105
1643840700000|2022-02-02 22:25:00|19.44|19.24|19.45|19.25|19.48|19.28|19.41|19.21|62
1643841000000|2022-02-02 22:30:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|19
1643841300000|2022-02-02 22:35:00|19.43|19.23|19.47|19.27|19.47|19.27|19.43|19.23|43
1643841600000|2022-02-02 22:40:00|19.48|19.28|19.5|19.3|19.5|19.3|19.47|19.27|29
1643841900000|2022-02-02 22:45:00|19.51|19.31|19.44|19.24|19.51|19.31|19.44|19.24|48
1643842200000|2022-02-02 22:50:00|19.43|19.23|19.41|19.21|19.44|19.24|19.41|19.21|27
1643842500000|2022-02-02 22:55:00|19.4|19.2|19.42|19.22|19.42|19.22|19.39|19.19|43
1643842800000|2022-02-02 23:00:00|19.41|19.21|19.43|19.23|19.46|19.26|19.35|19.15|109
1643843100000|2022-02-02 23:05:00|19.44|19.24|19.42|19.22|19.46|19.26|19.4|19.2|101
1643843400000|2022-02-02 23:10:00|19.41|19.21|19.53|19.33|19.53|19.33|19.41|19.21|79
1643843700000|2022-02-02 23:15:00|19.52|19.32|19.44|19.24|19.56|19.36|19.43|19.23|107
1643844000000|2022-02-02 23:20:00|19.43|19.23|19.43|19.23|19.44|19.24|19.39|19.19|127
1643844300000|2022-02-02 23:25:00|19.42|19.22|19.41|19.21|19.43|19.23|19.37|19.17|93
1643844600000|2022-02-02 23:30:00|19.42|19.22|19.4|19.2|19.5|19.3|19.37|19.17|117
1643844900000|2022-02-02 23:35:00|19.39|19.19|19.39|19.19|19.41|19.21|19.36|19.16|83
1643845200000|2022-02-02 23:40:00|19.38|19.18|19.4|19.2|19.4|19.2|19.35|19.15|75
1643845500000|2022-02-02 23:45:00|19.39|19.19|19.38|19.18|19.4|19.2|19.37|19.17|61
1643845800000|2022-02-02 23:50:00|19.39|19.19|19.33|19.13|19.4|19.2|19.32|19.12|63
1643846100000|2022-02-02 23:55:00|19.32|19.12|19.41|19.21|19.44|19.24|19.32|19.12|116
1643846400000|2022-02-03 00:00:00|19.42|19.22|19.33|19.13|19.48|19.28|19.33|19.13|121
1643846700000|2022-02-03 00:05:00|19.34|19.14|19.38|19.18|19.38|19.18|19.28|19.08|131
1643847000000|2022-02-03 00:10:00|19.39|19.19|19.38|19.18|19.44|19.24|19.33|19.13|102
1643847300000|2022-02-03 00:15:00|19.39|19.19|19.31|19.11|19.4|19.2|19.31|19.11|117
1643847600000|2022-02-03 00:20:00|19.3|19.1|19.4|19.2|19.4|19.2|19.28|19.08|115
1643847900000|2022-02-03 00:25:00|19.41|19.21|19.42|19.22|19.44|19.24|19.4|19.2|152
1643848200000|2022-02-03 00:30:00|19.41|19.21|19.35|19.15|19.47|19.27|19.34|19.14|91
1643848500000|2022-02-03 00:35:00|19.36|19.16|19.36|19.16|19.44|19.24|19.35|19.15|93
1643848800000|2022-02-03 00:40:00|19.37|19.17|19.38|19.18|19.38|19.18|19.34|19.14|112
1643849100000|2022-02-03 00:45:00|19.37|19.17|19.36|19.16|19.38|19.18|19.34|19.14|102
1643849400000|2022-02-03 00:50:00|19.37|19.17|19.41|19.21|19.42|19.22|19.35|19.15|85
1643849700000|2022-02-03 00:55:00|19.42|19.22|19.36|19.16|19.44|19.24|19.36|19.16|75
1643850000000|2022-02-03 01:00:00|19.37|19.17|19.42|19.22|19.42|19.22|19.36|19.16|100
1643850300000|2022-02-03 01:05:00|19.43|19.23|19.33|19.13|19.43|19.23|19.32|19.12|95
1643850600000|2022-02-03 01:10:00|19.32|19.12|19.4|19.2|19.41|19.21|19.32|19.12|67
1643850900000|2022-02-03 01:15:00|19.41|19.21|19.34|19.14|19.41|19.21|19.34|19.14|88
1643851200000|2022-02-03 01:20:00|19.35|19.15|19.39|19.19|19.4|19.2|19.32|19.12|57
1643851500000|2022-02-03 01:25:00|19.4|19.2|19.36|19.16|19.41|19.21|19.35|19.15|81
1643851800000|2022-02-03 01:30:00|19.35|19.15|19.4|19.2|19.4|19.2|19.34|19.14|52
1643852100000|2022-02-03 01:35:00|19.41|19.21|19.36|19.16|19.41|19.21|19.36|19.16|36
1643852400000|2022-02-03 01:40:00|19.37|19.17|19.37|19.17|19.42|19.22|19.36|19.16|69
1643852700000|2022-02-03 01:45:00|19.36|19.16|19.25|19.05|19.36|19.16|19.24|19.04|73
1643853000000|2022-02-03 01:50:00|19.26|19.06|19.21|19.01|19.26|19.06|19.19|18.99|120
1643853300000|2022-02-03 01:55:00|19.2|19|19.27|19.07|19.3|19.1|19.16|18.96|73
1643853600000|2022-02-03 02:00:00|19.26|19.06|19.21|19.01|19.29|19.09|19.2|19|92
1643853900000|2022-02-03 02:05:00|19.2|19|19.2|19|19.23|19.03|19.16|18.96|119
1643854200000|2022-02-03 02:10:00|19.19|18.99|19.28|19.08|19.28|19.08|19.17|18.97|124
1643854500000|2022-02-03 02:15:00|19.27|19.07|19.29|19.09|19.33|19.13|19.26|19.06|79
1643854800000|2022-02-03 02:20:00|19.3|19.1|19.21|19.01|19.3|19.1|19.19|18.99|78
1643855100000|2022-02-03 02:25:00|19.22|19.02|19.25|19.05|19.27|19.07|19.21|19.01|90
1643855400000|2022-02-03 02:30:00|19.24|19.04|19.3|19.1|19.32|19.12|19.24|19.04|51
1643855700000|2022-02-03 02:35:00|19.29|19.09|19.31|19.11|19.31|19.11|19.27|19.07|68
1643856000000|2022-02-03 02:40:00|19.3|19.1|19.32|19.12|19.33|19.13|19.29|19.09|45
1643856300000|2022-02-03 02:45:00|19.33|19.13|19.38|19.18|19.38|19.18|19.32|19.12|34
1643856600000|2022-02-03 02:50:00|19.37|19.17|19.35|19.15|19.41|19.21|19.35|19.15|71
1643856900000|2022-02-03 02:55:00|19.36|19.16|19.4|19.2|19.4|19.2|19.34|19.14|61
1643857200000|2022-02-03 03:00:00|19.41|19.21|19.38|19.18|19.41|19.21|19.37|19.17|54
1643857500000|2022-02-03 03:05:00|19.37|19.17|19.36|19.16|19.38|19.18|19.35|19.15|72
1643857800000|2022-02-03 03:10:00|19.35|19.15|19.36|19.16|19.37|19.17|19.31|19.11|36
1643858100000|2022-02-03 03:15:00|19.37|19.17|19.35|19.15|19.37|19.17|19.32|19.12|51
1643858400000|2022-02-03 03:20:00|19.36|19.16|19.31|19.11|19.36|19.16|19.3|19.1|48
1643858700000|2022-02-03 03:25:00|19.3|19.1|19.25|19.05|19.31|19.11|19.25|19.05|78
1643859000000|2022-02-03 03:30:00|19.26|19.06|19.27|19.07|19.27|19.07|19.23|19.03|58
1643859300000|2022-02-03 03:35:00|19.26|19.06|19.33|19.13|19.34|19.14|19.26|19.06|76
1643859600000|2022-02-03 03:40:00|19.32|19.12|19.26|19.06|19.36|19.16|19.26|19.06|73
1643859900000|2022-02-03 03:45:00|19.25|19.05|19.34|19.14|19.34|19.14|19.24|19.04|62
1643860200000|2022-02-03 03:50:00|19.33|19.13|19.27|19.07|19.35|19.15|19.26|19.06|65
1643860500000|2022-02-03 03:55:00|19.26|19.06|19.29|19.09|19.3|19.1|19.24|19.04|78
1643860800000|2022-02-03 04:00:00|19.28|19.08|19.32|19.12|19.32|19.12|19.24|19.04|75
1643861100000|2022-02-03 04:05:00|19.33|19.13|19.35|19.15|19.35|19.15|19.31|19.11|61
1643861400000|2022-02-03 04:10:00|19.34|19.14|19.33|19.13|19.35|19.15|19.31|19.11|72
1643861700000|2022-02-03 04:15:00|19.32|19.12|19.31|19.11|19.33|19.13|19.3|19.1|60
1643862000000|2022-02-03 04:20:00|19.3|19.1|19.3|19.1|19.31|19.11|19.27|19.07|49
1643862300000|2022-02-03 04:25:00|19.31|19.11|19.33|19.13|19.36|19.16|19.3|19.1|59
1643862600000|2022-02-03 04:30:00|19.32|19.12|19.31|19.11|19.33|19.13|19.27|19.07|56
1643862900000|2022-02-03 04:35:00|19.3|19.1|19.33|19.13|19.33|19.13|19.3|19.1|52
1643863200000|2022-02-03 04:40:00|19.34|19.14|19.32|19.12|19.36|19.16|19.32|19.12|73
1643863500000|2022-02-03 04:45:00|19.33|19.13|19.36|19.16|19.36|19.16|19.32|19.12|70
1643863800000|2022-02-03 04:50:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|34
1643864100000|2022-02-03 04:55:00|19.33|19.13|19.32|19.12|19.34|19.14|19.31|19.11|74
1643864400000|2022-02-03 05:00:00|19.31|19.11|19.32|19.12|19.33|19.13|19.31|19.11|64
1643864700000|2022-02-03 05:05:00|19.31|19.11|19.29|19.09|19.32|19.12|19.26|19.06|63
1643865000000|2022-02-03 05:10:00|19.3|19.1|19.3|19.1|19.31|19.11|19.29|19.09|49
1643865300000|2022-02-03 05:15:00|19.31|19.11|19.39|19.19|19.39|19.19|19.3|19.1|97
1643865600000|2022-02-03 05:20:00|19.38|19.18|19.37|19.17|19.39|19.19|19.35|19.15|52
1643865900000|2022-02-03 05:25:00|19.38|19.18|19.42|19.22|19.43|19.23|19.36|19.16|65
1643866200000|2022-02-03 05:30:00|19.43|19.23|19.44|19.24|19.44|19.24|19.4|19.2|58
1643866500000|2022-02-03 05:35:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|38
1643866800000|2022-02-03 05:40:00|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|63
1643867100000|2022-02-03 05:45:00|19.44|19.24|19.42|19.22|19.44|19.24|19.41|19.21|67
1643867400000|2022-02-03 05:50:00|19.41|19.21|19.48|19.28|19.48|19.28|19.41|19.21|44
1643867700000|2022-02-03 05:55:00|19.47|19.27|19.45|19.25|19.48|19.28|19.44|19.24|89
1643868000000|2022-02-03 06:00:00|19.46|19.26|19.45|19.25|19.46|19.26|19.43|19.23|78
1643868300000|2022-02-03 06:05:00|19.46|19.26|19.44|19.24|19.47|19.27|19.44|19.24|33
1643868600000|2022-02-03 06:10:00|19.45|19.25|19.45|19.25|19.47|19.27|19.44|19.24|51
1643868900000|2022-02-03 06:15:00|19.46|19.26|19.42|19.22|19.46|19.26|19.39|19.19|73
1643869200000|2022-02-03 06:20:00|19.43|19.23|19.42|19.22|19.44|19.24|19.39|19.19|64
1643869500000|2022-02-03 06:25:00|19.41|19.21|19.4|19.2|19.42|19.22|19.39|19.19|48
1643869800000|2022-02-03 06:30:00|19.41|19.21|19.43|19.23|19.46|19.26|19.4|19.2|83
1643870100000|2022-02-03 06:35:00|19.42|19.22|19.43|19.23|19.45|19.25|19.41|19.21|88
1643870400000|2022-02-03 06:40:00|19.44|19.24|19.46|19.26|19.46|19.26|19.43|19.23|87
1643870700000|2022-02-03 06:45:00|19.45|19.25|19.46|19.26|19.47|19.27|19.44|19.24|50
1643871000000|2022-02-03 06:50:00|19.47|19.27|19.45|19.25|19.47|19.27|19.44|19.24|83
1643871300000|2022-02-03 06:55:00|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|76
1643871600000|2022-02-03 07:00:00|19.44|19.24|19.47|19.27|19.47|19.27|19.44|19.24|68
1643871900000|2022-02-03 07:05:00|19.48|19.28|19.52|19.32|19.53|19.33|19.47|19.27|75
1643872200000|2022-02-03 07:10:00|19.53|19.33|19.52|19.32|19.53|19.33|19.51|19.31|28
1643872500000|2022-02-03 07:15:00|19.51|19.31|19.51|19.31|19.52|19.32|19.5|19.3|27
1643872800000|2022-02-03 07:20:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|38
1643873100000|2022-02-03 07:25:00|19.5|19.3|19.55|19.35|19.56|19.36|19.5|19.3|45
1643873400000|2022-02-03 07:30:00|19.54|19.34|19.53|19.33|19.55|19.35|19.53|19.33|26
1643873700000|2022-02-03 07:35:00|19.52|19.32|19.53|19.33|19.54|19.34|19.49|19.29|82
1643874000000|2022-02-03 07:40:00|19.52|19.32|19.53|19.33|19.54|19.34|19.52|19.32|44
1643874300000|2022-02-03 07:45:00|19.52|19.32|19.55|19.35|19.56|19.36|19.52|19.32|48
1643874600000|2022-02-03 07:50:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|17
1643874900000|2022-02-03 07:55:00|19.55|19.35|19.55|19.35|19.56|19.36|19.54|19.34|27
1643875200000|2022-02-03 08:00:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|76
1643875500000|2022-02-03 08:05:00|19.56|19.36|19.55|19.35|19.57|19.37|19.54|19.34|74
1643875800000|2022-02-03 08:10:00|19.54|19.34|19.57|19.37|19.59|19.39|19.54|19.34|35
1643876100000|2022-02-03 08:15:00|19.58|19.38|19.58|19.38|19.59|19.39|19.56|19.36|57
1643876400000|2022-02-03 08:20:00|19.57|19.37|19.54|19.34|19.57|19.37|19.53|19.33|46
1643876700000|2022-02-03 08:25:00|19.53|19.33|19.52|19.32|19.54|19.34|19.51|19.31|52
1643877000000|2022-02-03 08:30:00|19.51|19.31|19.53|19.33|19.57|19.37|19.51|19.31|65
1643877300000|2022-02-03 08:35:00|19.52|19.32|19.51|19.31|19.53|19.33|19.5|19.3|14
1643877600000|2022-02-03 08:40:00|19.5|19.3|19.47|19.27|19.51|19.31|19.47|19.27|32
1643877900000|2022-02-03 08:45:00|19.48|19.28|19.47|19.27|19.5|19.3|19.46|19.26|64
1643878200000|2022-02-03 08:50:00|19.46|19.26|19.52|19.32|19.52|19.32|19.46|19.26|83
1643878500000|2022-02-03 08:55:00|19.53|19.33|19.52|19.32|19.54|19.34|19.52|19.32|92
1643878800000|2022-02-03 09:00:00|19.53|19.33|19.51|19.31|19.55|19.35|19.51|19.31|97
1643879100000|2022-02-03 09:05:00|19.5|19.3|19.51|19.31|19.52|19.32|19.5|19.3|30
1643879400000|2022-02-03 09:10:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|69
1643879700000|2022-02-03 09:15:00|19.51|19.31|19.43|19.23|19.51|19.31|19.42|19.22|107
1643880000000|2022-02-03 09:20:00|19.42|19.22|19.42|19.22|19.44|19.24|19.39|19.19|111
1643880300000|2022-02-03 09:25:00|19.41|19.21|19.41|19.21|19.45|19.25|19.41|19.21|83
1643880600000|2022-02-03 09:30:00|19.42|19.22|19.42|19.22|19.43|19.23|19.39|19.19|57
1643880900000|2022-02-03 09:35:00|19.41|19.21|19.45|19.25|19.46|19.26|19.41|19.21|81
1643881200000|2022-02-03 09:40:00|19.44|19.24|19.43|19.23|19.45|19.25|19.42|19.22|48
1643881500000|2022-02-03 09:45:00|19.42|19.22|19.42|19.22|19.44|19.24|19.42|19.22|73
1643881800000|2022-02-03 09:50:00|19.41|19.21|19.42|19.22|19.43|19.23|19.41|19.21|44
1643882100000|2022-02-03 09:55:00|19.43|19.23|19.18|18.98|19.43|19.23|19.17|18.97|183
1643882400000|2022-02-03 10:00:00|19.19|18.99|19.06|18.86|19.2|19|18.99|18.79|242
1643882700000|2022-02-03 10:05:00|19.05|18.85|19.1|18.9|19.14|18.94|19.03|18.83|110
1643883000000|2022-02-03 10:10:00|19.09|18.89|19.15|18.95|19.15|18.95|19.07|18.87|175
1643883300000|2022-02-03 10:15:00|19.14|18.94|19.09|18.89|19.17|18.97|19.01|18.81|148
1643883600000|2022-02-03 10:20:00|19.1|18.9|19.09|18.89|19.13|18.93|19.07|18.87|114
1643883900000|2022-02-03 10:25:00|19.08|18.88|19.1|18.9|19.14|18.94|19.07|18.87|118
1643884200000|2022-02-03 10:30:00|19.11|18.91|19.17|18.97|19.18|18.98|19.09|18.89|121
1643884500000|2022-02-03 10:35:00|19.18|18.98|19.15|18.95|19.2|19|19.15|18.95|38
1643884800000|2022-02-03 10:40:00|19.14|18.94|19.14|18.94|19.16|18.96|19.11|18.91|87
1643885100000|2022-02-03 10:45:00|19.13|18.93|19.21|19.01|19.22|19.02|19.13|18.93|73
1643885400000|2022-02-03 10:50:00|19.22|19.02|19.22|19.02|19.23|19.03|19.18|18.98|45
1643885700000|2022-02-03 10:55:00|19.21|19.01|19.18|18.98|19.23|19.03|19.17|18.97|68
1643886000000|2022-02-03 11:00:00|19.17|18.97|19.18|18.98|19.22|19.02|19.16|18.96|76
1643886300000|2022-02-03 11:05:00|19.17|18.97|19.21|19.01|19.23|19.03|19.16|18.96|75
1643886600000|2022-02-03 11:10:00|19.22|19.02|19.21|19.01|19.24|19.04|19.2|19|76
1643886900000|2022-02-03 11:15:00|19.2|19|19.19|18.99|19.25|19.05|19.18|18.98|70
1643887200000|2022-02-03 11:20:00|19.18|18.98|19.18|18.98|19.19|18.99|19.16|18.96|61
1643887500000|2022-02-03 11:25:00|19.17|18.97|19.29|19.09|19.29|19.09|19.16|18.96|57
1643887800000|2022-02-03 11:30:00|19.28|19.08|19.4|19.2|19.41|19.21|19.28|19.08|123
1643888100000|2022-02-03 11:35:00|19.41|19.21|19.37|19.17|19.45|19.25|19.37|19.17|99
1643888400000|2022-02-03 11:40:00|19.38|19.18|19.43|19.23|19.44|19.24|19.38|19.18|92
1643888700000|2022-02-03 11:45:00|19.42|19.22|19.4|19.2|19.45|19.25|19.36|19.16|159
1643889000000|2022-02-03 11:50:00|19.39|19.19|19.37|19.17|19.42|19.22|19.37|19.17|73
1643889300000|2022-02-03 11:55:00|19.38|19.18|19.43|19.23|19.44|19.24|19.37|19.17|106
1643889600000|2022-02-03 12:00:00|19.44|19.24|19.32|19.12|19.44|19.24|19.32|19.12|75
1643889900000|2022-02-03 12:05:00|19.33|19.13|19.23|19.03|19.33|19.13|19.23|19.03|101
1643890200000|2022-02-03 12:10:00|19.24|19.04|19.25|19.05|19.3|19.1|19.22|19.02|80
1643890500000|2022-02-03 12:15:00|19.24|19.04|19.31|19.11|19.32|19.12|19.24|19.04|124
1643890800000|2022-02-03 12:20:00|19.32|19.12|19.29|19.09|19.32|19.12|19.28|19.08|62
1643891100000|2022-02-03 12:25:00|19.28|19.08|19.1|18.9|19.29|19.09|19.1|18.9|158
1643891400000|2022-02-03 12:30:00|19.11|18.91|19.19|18.99|19.24|19.04|19.09|18.89|137
1643891700000|2022-02-03 12:35:00|19.2|19|19.26|19.06|19.26|19.06|19.16|18.96|117
1643892000000|2022-02-03 12:40:00|19.25|19.05|19.24|19.04|19.28|19.08|19.22|19.02|124
1643892300000|2022-02-03 12:45:00|19.25|19.05|19.24|19.04|19.28|19.08|19.23|19.03|94
1643892600000|2022-02-03 12:50:00|19.23|19.03|19.36|19.16|19.37|19.17|19.23|19.03|126
1643892900000|2022-02-03 12:55:00|19.35|19.15|19.43|19.23|19.46|19.26|19.35|19.15|81
1643893200000|2022-02-03 13:00:00|19.44|19.24|19.4|19.2|19.45|19.25|19.4|19.2|119
1643893500000|2022-02-03 13:05:00|19.41|19.21|19.4|19.2|19.41|19.21|19.34|19.14|95
1643893800000|2022-02-03 13:10:00|19.39|19.19|19.37|19.17|19.43|19.23|19.36|19.16|84
1643894100000|2022-02-03 13:15:00|19.38|19.18|19.35|19.15|19.38|19.18|19.33|19.13|81
1643894400000|2022-02-03 13:20:00|19.36|19.16|19.32|19.12|19.37|19.17|19.32|19.12|63
1643894700000|2022-02-03 13:25:00|19.33|19.13|19.34|19.14|19.36|19.16|19.33|19.13|76
1643895000000|2022-02-03 13:30:00|19.35|19.15|19.39|19.19|19.4|19.2|19.35|19.15|125
1643895300000|2022-02-03 13:35:00|19.38|19.18|19.39|19.19|19.4|19.2|19.36|19.16|88
1643895600000|2022-02-03 13:40:00|19.4|19.2|19.29|19.09|19.41|19.21|19.28|19.08|106
1643895900000|2022-02-03 13:45:00|19.28|19.08|19.22|19.02|19.3|19.1|19.21|19.01|113
1643896200000|2022-02-03 13:50:00|19.23|19.03|19.21|19.01|19.26|19.06|19.2|19|61
1643896500000|2022-02-03 13:55:00|19.22|19.02|19.3|19.1|19.31|19.11|19.21|19.01|93
1643896800000|2022-02-03 14:00:00|19.31|19.11|19.31|19.11|19.37|19.17|19.3|19.1|93
1643897100000|2022-02-03 14:05:00|19.3|19.1|19.32|19.12|19.34|19.14|19.27|19.07|103
1643897400000|2022-02-03 14:10:00|19.33|19.13|19.32|19.12|19.33|19.13|19.3|19.1|118
1643897700000|2022-02-03 14:15:00|19.31|19.11|19.35|19.15|19.35|19.15|19.27|19.07|131
1643898000000|2022-02-03 14:20:00|19.34|19.14|19.28|19.08|19.35|19.15|19.28|19.08|99
1643898300000|2022-02-03 14:25:00|19.29|19.09|19.24|19.04|19.29|19.09|19.23|19.03|70
1643898600000|2022-02-03 14:30:00|19.23|19.03|19.22|19.02|19.37|19.17|19.2|19|169
1643898900000|2022-02-03 14:35:00|19.21|19.01|19.37|19.17|19.38|19.18|19.19|18.99|189
1643899200000|2022-02-03 14:40:00|19.36|19.16|19.31|19.11|19.37|19.17|19.3|19.1|146
1643899500000|2022-02-03 14:45:00|19.3|19.1|19.23|19.03|19.31|19.11|19.23|19.03|182
1643899800000|2022-02-03 14:50:00|19.22|19.02|19.21|19.01|19.27|19.07|19.2|19|150
1643900100000|2022-02-03 14:55:00|19.22|19.02|19.25|19.05|19.26|19.06|19.2|19|78
1643900400000|2022-02-03 15:00:00|19.24|19.04|19.26|19.06|19.3|19.1|19.21|19.01|131
1643900700000|2022-02-03 15:05:00|19.27|19.07|19.24|19.04|19.29|19.09|19.24|19.04|74
1643901000000|2022-02-03 15:10:00|19.23|19.03|19.26|19.06|19.27|19.07|19.2|19|118
1643901300000|2022-02-03 15:15:00|19.25|19.05|19.42|19.22|19.42|19.22|19.25|19.05|133
1643901600000|2022-02-03 15:20:00|19.43|19.23|19.45|19.25|19.5|19.3|19.42|19.22|127
1643901900000|2022-02-03 15:25:00|19.44|19.24|19.48|19.28|19.51|19.31|19.44|19.24|119
1643902200000|2022-02-03 15:30:00|19.49|19.29|19.41|19.21|19.51|19.31|19.4|19.2|94
1643902500000|2022-02-03 15:35:00|19.4|19.2|19.43|19.23|19.44|19.24|19.39|19.19|84
1643902800000|2022-02-03 15:40:00|19.42|19.22|19.4|19.2|19.46|19.26|19.39|19.19|91
1643903100000|2022-02-03 15:45:00|19.39|19.19|19.35|19.15|19.41|19.21|19.34|19.14|83
1643903400000|2022-02-03 15:50:00|19.36|19.16|19.4|19.2|19.41|19.21|19.34|19.14|99
1643903700000|2022-02-03 15:55:00|19.41|19.21|19.44|19.24|19.46|19.26|19.4|19.2|96
1643904000000|2022-02-03 16:00:00|19.45|19.25|19.46|19.26|19.47|19.27|19.4|19.2|108
1643904300000|2022-02-03 16:05:00|19.47|19.27|19.47|19.27|19.49|19.29|19.44|19.24|143
1643904600000|2022-02-03 16:10:00|19.48|19.28|19.57|19.37|19.58|19.38|19.45|19.25|151
1643904900000|2022-02-03 16:15:00|19.58|19.38|19.53|19.33|19.58|19.38|19.51|19.31|78
1643905200000|2022-02-03 16:20:00|19.52|19.32|19.46|19.26|19.53|19.33|19.46|19.26|92
1643905500000|2022-02-03 16:25:00|19.47|19.27|19.47|19.27|19.5|19.3|19.46|19.26|117
1643905800000|2022-02-03 16:30:00|19.46|19.26|19.42|19.22|19.47|19.27|19.42|19.22|93
1643906100000|2022-02-03 16:35:00|19.43|19.23|19.43|19.23|19.46|19.26|19.43|19.23|72
1643906400000|2022-02-03 16:40:00|19.44|19.24|19.42|19.22|19.44|19.24|19.41|19.21|93
1643906700000|2022-02-03 16:45:00|19.41|19.21|19.38|19.18|19.44|19.24|19.38|19.18|108
1643907000000|2022-02-03 16:50:00|19.36|19.16|19.31|19.11|19.37|19.17|19.31|19.11|75
1643907300000|2022-02-03 16:55:00|19.3|19.1|19.25|19.05|19.32|19.12|19.25|19.05|62
1643907600000|2022-02-03 17:00:00|19.24|19.04|19.02|18.82|19.26|19.06|19.02|18.82|92
1643907900000|2022-02-03 17:05:00|19.03|18.83|19.11|18.91|19.11|18.91|19.03|18.83|84
1643908200000|2022-02-03 17:10:00|19.1|18.9|19.15|18.95|19.17|18.97|19.09|18.89|85
1643908500000|2022-02-03 17:15:00|19.16|18.96|19.09|18.89|19.16|18.96|19.09|18.89|98
1643908800000|2022-02-03 17:20:00|19.08|18.88|19.19|18.99|19.19|18.99|19.07|18.87|94
1643909100000|2022-02-03 17:25:00|19.2|19|19.21|19.01|19.21|19.01|19.18|18.98|34
1643909400000|2022-02-03 17:30:00|19.2|19|19.22|19.02|19.22|19.02|19.18|18.98|45
1643909700000|2022-02-03 17:35:00|19.23|19.03|19.29|19.09|19.3|19.1|19.23|19.03|87
1643910000000|2022-02-03 17:40:00|19.28|19.08|19.24|19.04|19.31|19.11|19.24|19.04|75
1643910300000|2022-02-03 17:45:00|19.25|19.05|19.2|19|19.25|19.05|19.19|18.99|150
1643910600000|2022-02-03 17:50:00|19.21|19.01|19.24|19.04|19.25|19.05|19.21|19.01|86
1643910900000|2022-02-03 17:55:00|19.23|19.03|19.25|19.05|19.25|19.05|19.19|18.99|55
1643911200000|2022-02-03 18:00:00|19.24|19.04|19.2|19|19.24|19.04|19.19|18.99|89
1643911500000|2022-02-03 18:05:00|19.19|18.99|19.19|18.99|19.22|19.02|19.18|18.98|99
1643911800000|2022-02-03 18:10:00|19.18|18.98|19.17|18.97|19.18|18.98|19.14|18.94|90
1643912100000|2022-02-03 18:15:00|19.18|18.98|19.18|18.98|19.19|18.99|19.16|18.96|123
1643912400000|2022-02-03 18:20:00|19.17|18.97|19.2|19|19.21|19.01|19.16|18.96|70
1643912700000|2022-02-03 18:25:00|19.19|18.99|19.15|18.95|19.21|19.01|19.14|18.94|53
1643913000000|2022-02-03 18:30:00|19.14|18.94|19.2|19|19.2|19|19.14|18.94|130
1643913300000|2022-02-03 18:35:00|19.19|18.99|19.17|18.97|19.2|19|19.17|18.97|105
1643913600000|2022-02-03 18:40:00|19.18|18.98|19.22|19.02|19.22|19.02|19.17|18.97|99
1643913900000|2022-02-03 18:45:00|19.21|19.01|19.24|19.04|19.24|19.04|19.21|19.01|70
1643914200000|2022-02-03 18:50:00|19.23|19.03|19.2|19|19.25|19.05|19.19|18.99|100
1643914500000|2022-02-03 18:55:00|19.19|18.99|19.21|19.01|19.22|19.02|19.19|18.99|107
1643914800000|2022-02-03 19:00:00|19.2|19|19.23|19.03|19.23|19.03|19.18|18.98|84
1643915100000|2022-02-03 19:05:00|19.24|19.04|19.24|19.04|19.25|19.05|19.22|19.02|99
1643915400000|2022-02-03 19:10:00|19.25|19.05|19.12|18.92|19.25|19.05|19.11|18.91|102
1643915700000|2022-02-03 19:15:00|19.11|18.91|19.14|18.94|19.17|18.97|19.11|18.91|80
1643916000000|2022-02-03 19:20:00|19.15|18.95|19.18|18.98|19.19|18.99|19.14|18.94|88
1643916300000|2022-02-03 19:25:00|19.19|18.99|19.14|18.94|19.2|19|19.12|18.92|118
1643916600000|2022-02-03 19:30:00|19.13|18.93|19.15|18.95|19.15|18.95|19.1|18.9|151
1643916900000|2022-02-03 19:35:00|19.14|18.94|19.05|18.85|19.16|18.96|19.05|18.85|73
1643917200000|2022-02-03 19:40:00|19.06|18.86|19.04|18.84|19.07|18.87|19.02|18.82|115
1643917500000|2022-02-03 19:45:00|19.03|18.83|19.04|18.84|19.07|18.87|19.01|18.81|111
1643917800000|2022-02-03 19:50:00|19.03|18.83|19.07|18.87|19.07|18.87|19.03|18.83|57
1643918100000|2022-02-03 19:55:00|19.06|18.86|19.1|18.9|19.12|18.92|19.06|18.86|91
1643918400000|2022-02-03 20:00:00|19.11|18.91|19.06|18.86|19.13|18.93|19.05|18.85|84
1643918700000|2022-02-03 20:05:00|19.07|18.87|19.1|18.9|19.11|18.91|19.07|18.87|52
1643919000000|2022-02-03 20:10:00|19.11|18.91|19.14|18.94|19.15|18.95|19.1|18.9|45
1643919300000|2022-02-03 20:15:00|19.15|18.95|19.11|18.91|19.16|18.96|19.1|18.9|39
1643919600000|2022-02-03 20:20:00|19.1|18.9|19.12|18.92|19.14|18.94|19.1|18.9|39
1643919900000|2022-02-03 20:25:00|19.13|18.93|19.12|18.92|19.13|18.93|19.09|18.89|48
1643920200000|2022-02-03 20:30:00|19.11|18.91|19.02|18.82|19.11|18.91|19.02|18.82|72
1643920500000|2022-02-03 20:35:00|19.01|18.81|19.06|18.86|19.07|18.87|19.01|18.81|41
1643920800000|2022-02-03 20:40:00|19.05|18.85|19.12|18.92|19.13|18.93|19.05|18.85|39
1643921100000|2022-02-03 20:45:00|19.11|18.91|19.11|18.91|19.12|18.92|19.07|18.87|49
1643921400000|2022-02-03 20:50:00|19.1|18.9|19.03|18.83|19.1|18.9|19.02|18.82|64
1643921700000|2022-02-03 20:55:00|19.04|18.84|19.08|18.88|19.12|18.92|19.03|18.83|89
1643922000000|2022-02-03 21:00:00|19.09|18.89|19.33|19.13|19.36|19.16|19.09|18.89|210
1643922300000|2022-02-03 21:05:00|19.34|19.14|19.28|19.08|19.34|19.14|19.27|19.07|77
1643922600000|2022-02-03 21:10:00|19.27|19.07|19.26|19.06|19.3|19.1|19.24|19.04|78
1643922900000|2022-02-03 21:15:00|19.25|19.05|19.39|19.19|19.4|19.2|19.24|19.04|75
1643923200000|2022-02-03 21:20:00|19.38|19.18|19.32|19.12|19.39|19.19|19.32|19.12|57
1643923500000|2022-02-03 21:25:00|19.33|19.13|19.31|19.11|19.33|19.13|19.29|19.09|55
1643923800000|2022-02-03 21:30:00|19.3|19.1|19.36|19.16|19.38|19.18|19.3|19.1|103
1643924100000|2022-02-03 21:35:00|19.37|19.17|19.44|19.24|19.46|19.26|19.36|19.16|52
1643924400000|2022-02-03 21:40:00|19.43|19.23|19.43|19.23|19.43|19.23|19.4|19.2|67
1643924700000|2022-02-03 21:45:00|19.42|19.22|19.43|19.23|19.46|19.26|19.41|19.21|88
1643925000000|2022-02-03 21:50:00|19.44|19.24|19.5|19.3|19.5|19.3|19.4|19.2|63
1643925300000|2022-02-03 21:55:00|19.51|19.31|19.45|19.25|19.52|19.32|19.43|19.23|43
1643925600000|2022-02-03 22:00:00|19.46|19.26|19.39|19.19|19.47|19.27|19.39|19.19|44
1643925900000|2022-02-03 22:05:00|19.38|19.18|19.47|19.27|19.5|19.3|19.38|19.18|69
1643926200000|2022-02-03 22:10:00|19.46|19.26|19.47|19.27|19.49|19.29|19.45|19.25|110
1643926500000|2022-02-03 22:15:00|19.46|19.26|19.45|19.25|19.47|19.27|19.4|19.2|80
1643926800000|2022-02-03 22:20:00|19.44|19.24|19.41|19.21|19.46|19.26|19.41|19.21|50
1643927100000|2022-02-03 22:25:00|19.4|19.2|19.4|19.2|19.42|19.22|19.4|19.2|39
1643927400000|2022-02-03 22:30:00|19.39|19.19|19.37|19.17|19.39|19.19|19.36|19.16|39
1643927700000|2022-02-03 22:35:00|19.36|19.16|19.37|19.17|19.37|19.17|19.34|19.14|42
1643928000000|2022-02-03 22:40:00|19.38|19.18|19.33|19.13|19.38|19.18|19.33|19.13|52
1643928300000|2022-02-03 22:45:00|19.32|19.12|19.32|19.12|19.36|19.16|19.32|19.12|39
1643928600000|2022-02-03 22:50:00|19.33|19.13|19.33|19.13|19.35|19.15|19.32|19.12|47
1643928900000|2022-02-03 22:55:00|19.34|19.14|19.39|19.19|19.4|19.2|19.33|19.13|28
1643929200000|2022-02-03 23:00:00|19.38|19.18|19.38|19.18|19.39|19.19|19.35|19.15|73
1643929500000|2022-02-03 23:05:00|19.39|19.19|19.4|19.2|19.44|19.24|19.38|19.18|54
1643929800000|2022-02-03 23:10:00|19.41|19.21|19.45|19.25|19.45|19.25|19.39|19.19|57
1643930100000|2022-02-03 23:15:00|19.46|19.26|19.43|19.23|19.47|19.27|19.41|19.21|62
1643930400000|2022-02-03 23:20:00|19.44|19.24|19.4|19.2|19.44|19.24|19.38|19.18|51
1643930700000|2022-02-03 23:25:00|19.39|19.19|19.39|19.19|19.4|19.2|19.37|19.17|51
1643931000000|2022-02-03 23:30:00|19.4|19.2|19.37|19.17|19.42|19.22|19.37|19.17|50
1643931300000|2022-02-03 23:35:00|19.36|19.16|19.41|19.21|19.41|19.21|19.36|19.16|74
1643931600000|2022-02-03 23:40:00|19.4|19.2|19.41|19.21|19.43|19.23|19.4|19.2|92
1643931900000|2022-02-03 23:45:00|19.4|19.2|19.44|19.24|19.47|19.27|19.4|19.2|97
1643932200000|2022-02-03 23:50:00|19.43|19.23|19.51|19.31|19.52|19.32|19.4|19.2|95
1643932500000|2022-02-03 23:55:00|19.52|19.32|19.61|19.41|19.64|19.44|19.5|19.3|129
1643932800000|2022-02-04 00:00:00|19.6|19.4|19.54|19.34|19.61|19.41|19.5|19.3|171
1643933100000|2022-02-04 00:05:00|19.53|19.33|19.56|19.36|19.56|19.36|19.51|19.31|112
1643933400000|2022-02-04 00:10:00|19.55|19.35|19.52|19.32|19.56|19.36|19.52|19.32|64
1643933700000|2022-02-04 00:15:00|19.53|19.33|19.51|19.31|19.54|19.34|19.47|19.27|74
1643934000000|2022-02-04 00:20:00|19.5|19.3|19.53|19.33|19.53|19.33|19.5|19.3|78
1643934300000|2022-02-04 00:25:00|19.52|19.32|19.53|19.33|19.54|19.34|19.51|19.31|137
1643934600000|2022-02-04 00:30:00|19.54|19.34|19.5|19.3|19.54|19.34|19.48|19.28|97
1643934900000|2022-02-04 00:35:00|19.49|19.29|19.51|19.31|19.52|19.32|19.48|19.28|93
1643935200000|2022-02-04 00:40:00|19.52|19.32|19.51|19.31|19.54|19.34|19.51|19.31|66
1643935500000|2022-02-04 00:45:00|19.5|19.3|19.52|19.32|19.53|19.33|19.5|19.3|77
1643935800000|2022-02-04 00:50:00|19.51|19.31|19.5|19.3|19.53|19.33|19.5|19.3|110
1643936100000|2022-02-04 00:55:00|19.51|19.31|19.54|19.34|19.55|19.35|19.5|19.3|66
1643936400000|2022-02-04 01:00:00|19.53|19.33|19.51|19.31|19.54|19.34|19.48|19.28|89
1643936700000|2022-02-04 01:05:00|19.5|19.3|19.54|19.34|19.54|19.34|19.5|19.3|69
1643937000000|2022-02-04 01:10:00|19.53|19.33|19.52|19.32|19.54|19.34|19.51|19.31|102
1643937300000|2022-02-04 01:15:00|19.51|19.31|19.51|19.31|19.53|19.33|19.51|19.31|61
1643937600000|2022-02-04 01:20:00|19.5|19.3|19.51|19.31|19.53|19.33|19.5|19.3|24
1643937900000|2022-02-04 01:25:00|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|34
1643938200000|2022-02-04 01:30:00|19.52|19.32|19.5|19.3|19.54|19.34|19.5|19.3|73
1643938500000|2022-02-04 01:35:00|19.51|19.31|19.48|19.28|19.51|19.31|19.47|19.27|60
1643938800000|2022-02-04 01:40:00|19.47|19.27|19.49|19.29|19.51|19.31|19.47|19.27|65
1643939100000|2022-02-04 01:45:00|19.5|19.3|19.5|19.3|19.5|19.3|19.47|19.27|71
1643939400000|2022-02-04 01:50:00|19.51|19.31|19.5|19.3|19.52|19.32|19.5|19.3|56
1643939700000|2022-02-04 01:55:00|19.49|19.29|19.49|19.29|19.51|19.31|19.49|19.29|23
1643940000000|2022-02-04 02:00:00|19.5|19.3|19.52|19.32|19.52|19.32|19.5|19.3|31
1643940300000|2022-02-04 02:05:00|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|59
1643940600000|2022-02-04 02:10:00|19.54|19.34|19.55|19.35|19.56|19.36|19.53|19.33|52
1643940900000|2022-02-04 02:15:00|19.56|19.36|19.56|19.36|19.57|19.37|19.55|19.35|67
1643941200000|2022-02-04 02:20:00|19.57|19.37|19.56|19.36|19.59|19.39|19.55|19.35|126
1643941500000|2022-02-04 02:25:00|19.55|19.35|19.57|19.37|19.58|19.38|19.55|19.35|89
1643941800000|2022-02-04 02:30:00|19.56|19.36|19.58|19.38|19.58|19.38|19.55|19.35|71
1643942100000|2022-02-04 02:35:00|19.57|19.37|19.59|19.39|19.59|19.39|19.55|19.35|53
1643942400000|2022-02-04 02:40:00|19.58|19.38|19.62|19.42|19.63|19.43|19.58|19.38|119
1643942700000|2022-02-04 02:45:00|19.61|19.41|19.59|19.39|19.63|19.43|19.59|19.39|81
1643943000000|2022-02-04 02:50:00|19.6|19.4|19.56|19.36|19.6|19.4|19.55|19.35|101
1643943300000|2022-02-04 02:55:00|19.55|19.35|19.6|19.4|19.62|19.42|19.55|19.35|86
1643943600000|2022-02-04 03:00:00|19.59|19.39|19.58|19.38|19.61|19.41|19.58|19.38|50
1643943900000|2022-02-04 03:05:00|19.57|19.37|19.6|19.4|19.61|19.41|19.57|19.37|72
1643944200000|2022-02-04 03:10:00|19.59|19.39|19.6|19.4|19.61|19.41|19.57|19.37|64
1643944500000|2022-02-04 03:15:00|19.61|19.41|19.61|19.41|19.62|19.42|19.6|19.4|31
1643944800000|2022-02-04 03:20:00|19.62|19.42|19.59|19.39|19.63|19.43|19.59|19.39|22
1643945100000|2022-02-04 03:25:00|19.6|19.4|19.57|19.37|19.61|19.41|19.57|19.37|40
1643945400000|2022-02-04 03:30:00|19.58|19.38|19.58|19.38|19.6|19.4|19.56|19.36|95
1643945700000|2022-02-04 03:35:00|19.59|19.39|19.56|19.36|19.59|19.39|19.56|19.36|52
1643946000000|2022-02-04 03:40:00|19.57|19.37|19.56|19.36|19.57|19.37|19.54|19.34|30
1643946300000|2022-02-04 03:45:00|19.57|19.37|19.55|19.35|19.57|19.37|19.54|19.34|17
1643946600000|2022-02-04 03:50:00|19.56|19.36|19.54|19.34|19.57|19.37|19.53|19.33|31
1643946900000|2022-02-04 03:55:00|19.55|19.35|19.54|19.34|19.55|19.35|19.53|19.33|40
1643947200000|2022-02-04 04:00:00|19.53|19.33|19.52|19.32|19.58|19.38|19.52|19.32|88
1643947500000|2022-02-04 04:05:00|19.53|19.33|19.53|19.33|19.54|19.34|19.51|19.31|67
1643947800000|2022-02-04 04:10:00|19.54|19.34|19.57|19.37|19.57|19.37|19.53|19.33|42
1643948100000|2022-02-04 04:15:00|19.56|19.36|19.53|19.33|19.56|19.36|19.53|19.33|20
1643948400000|2022-02-04 04:20:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|67
1643948700000|2022-02-04 04:25:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|16
1643949000000|2022-02-04 04:30:00|19.53|19.33|19.51|19.31|19.53|19.33|19.5|19.3|43
1643949300000|2022-02-04 04:35:00|19.52|19.32|19.51|19.31|19.54|19.34|19.51|19.31|28
1643949600000|2022-02-04 04:40:00|19.5|19.3|19.53|19.33|19.54|19.34|19.5|19.3|36
1643949900000|2022-02-04 04:45:00|19.52|19.32|19.54|19.34|19.55|19.35|19.52|19.32|35
1643950200000|2022-02-04 04:50:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|31
1643950500000|2022-02-04 04:55:00|19.54|19.34|19.53|19.33|19.54|19.34|19.51|19.31|72
1643950800000|2022-02-04 05:00:00|19.54|19.34|19.54|19.34|19.54|19.34|19.52|19.32|9
1643951100000|2022-02-04 05:05:00|19.55|19.35|19.56|19.36|19.57|19.37|19.54|19.34|34
1643951400000|2022-02-04 05:10:00|19.57|19.37|19.64|19.44|19.65|19.45|19.56|19.36|60
1643951700000|2022-02-04 05:15:00|19.63|19.43|19.78|19.58|19.78|19.58|19.62|19.42|114
1643952000000|2022-02-04 05:20:00|19.77|19.57|19.79|19.59|19.83|19.63|19.75|19.55|137
1643952300000|2022-02-04 05:25:00|19.8|19.6|19.75|19.55|19.8|19.6|19.75|19.55|60
1643952600000|2022-02-04 05:30:00|19.76|19.56|19.77|19.57|19.8|19.6|19.72|19.52|62
1643952900000|2022-02-04 05:35:00|19.76|19.56|19.75|19.55|19.77|19.57|19.71|19.51|52
1643953200000|2022-02-04 05:40:00|19.74|19.54|19.76|19.56|19.77|19.57|19.74|19.54|51
1643953500000|2022-02-04 05:45:00|19.77|19.57|19.75|19.55|19.78|19.58|19.75|19.55|47
1643953800000|2022-02-04 05:50:00|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|90
1643954100000|2022-02-04 05:55:00|19.76|19.56|19.77|19.57|19.78|19.58|19.76|19.56|44
1643954400000|2022-02-04 06:00:00|19.76|19.56|19.79|19.59|19.83|19.63|19.76|19.56|74
1643954700000|2022-02-04 06:05:00|19.8|19.6|19.85|19.65|19.87|19.67|19.79|19.59|128
1643955000000|2022-02-04 06:10:00|19.86|19.66|19.84|19.64|19.86|19.66|19.82|19.62|114
1643955300000|2022-02-04 06:15:00|19.85|19.65|19.89|19.69|19.9|19.7|19.83|19.63|117
1643955600000|2022-02-04 06:20:00|19.88|19.68|19.89|19.69|19.91|19.71|19.88|19.68|120
1643955900000|2022-02-04 06:25:00|19.88|19.68|19.89|19.69|19.9|19.7|19.87|19.67|110
1643956200000|2022-02-04 06:30:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|25
1643956500000|2022-02-04 06:35:00|19.89|19.69|19.87|19.67|19.9|19.7|19.86|19.66|60
1643956800000|2022-02-04 06:40:00|19.86|19.66|19.87|19.67|19.88|19.68|19.85|19.65|59
1643957100000|2022-02-04 06:45:00|19.88|19.68|19.87|19.67|19.9|19.7|19.87|19.67|48
1643957400000|2022-02-04 06:50:00|19.86|19.66|19.87|19.67|19.88|19.68|19.86|19.66|54
1643957700000|2022-02-04 06:55:00|19.86|19.66|19.88|19.68|19.89|19.69|19.86|19.66|61
1643958000000|2022-02-04 07:00:00|19.89|19.69|19.92|19.72|19.97|19.77|19.88|19.68|108
1643958300000|2022-02-04 07:05:00|19.91|19.71|19.84|19.64|19.92|19.72|19.84|19.64|120
1643958600000|2022-02-04 07:10:00|19.85|19.65|19.84|19.64|19.87|19.67|19.83|19.63|98
1643958900000|2022-02-04 07:15:00|19.85|19.65|19.84|19.64|19.88|19.68|19.8|19.6|86
1643959200000|2022-02-04 07:20:00|19.85|19.65|19.84|19.64|19.89|19.69|19.84|19.64|96
1643959500000|2022-02-04 07:25:00|19.83|19.63|19.85|19.65|19.86|19.66|19.83|19.63|61
1643959800000|2022-02-04 07:30:00|19.84|19.64|19.89|19.69|19.89|19.69|19.84|19.64|98
1643960100000|2022-02-04 07:35:00|19.88|19.68|19.91|19.71|19.92|19.72|19.88|19.68|97
1643960400000|2022-02-04 07:40:00|19.9|19.7|19.94|19.74|19.94|19.74|19.9|19.7|69
1643960700000|2022-02-04 07:45:00|19.93|19.73|19.9|19.7|19.94|19.74|19.89|19.69|74
1643961000000|2022-02-04 07:50:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|51
1643961300000|2022-02-04 07:55:00|19.9|19.7|19.87|19.67|19.92|19.72|19.86|19.66|100
1643961600000|2022-02-04 08:00:00|19.88|19.68|19.98|19.78|19.99|19.79|19.88|19.68|179
1643961900000|2022-02-04 08:05:00|19.99|19.79|20.01|19.81|20.04|19.84|19.98|19.78|111
1643962200000|2022-02-04 08:10:00|20.02|19.82|20.03|19.83|20.04|19.84|20.01|19.81|128
1643962500000|2022-02-04 08:15:00|20.04|19.84|20.04|19.84|20.06|19.86|20.03|19.83|129
1643962800000|2022-02-04 08:20:00|20.05|19.85|20.02|19.82|20.06|19.86|20.01|19.81|66
1643963100000|2022-02-04 08:25:00|20.03|19.83|20.01|19.81|20.04|19.84|20|19.8|57
1643963400000|2022-02-04 08:30:00|20|19.8|20|19.8|20.02|19.82|19.99|19.79|39
1643963700000|2022-02-04 08:35:00|19.99|19.79|20.02|19.82|20.03|19.83|19.98|19.78|94
1643964000000|2022-02-04 08:40:00|20.03|19.83|20.04|19.84|20.05|19.85|20.02|19.82|46
1643964300000|2022-02-04 08:45:00|20.03|19.83|20.03|19.83|20.05|19.85|20.02|19.82|41
1643964600000|2022-02-04 08:50:00|20.04|19.84|20.02|19.82|20.04|19.84|20.02|19.82|33
1643964900000|2022-02-04 08:55:00|20.03|19.83|20.05|19.85|20.06|19.86|20.02|19.82|37
1643965200000|2022-02-04 09:00:00|20.04|19.84|20.05|19.85|20.07|19.87|20.04|19.84|48
1643965500000|2022-02-04 09:05:00|20.06|19.86|20.03|19.83|20.06|19.86|20.03|19.83|38
1643965800000|2022-02-04 09:10:00|20.04|19.84|20.03|19.83|20.04|19.84|20.01|19.81|72
1643966100000|2022-02-04 09:15:00|20.04|19.84|20.05|19.85|20.05|19.85|20.03|19.83|78
1643966400000|2022-02-04 09:20:00|20.04|19.84|20.06|19.86|20.07|19.87|20.04|19.84|53
1643966700000|2022-02-04 09:25:00|20.05|19.85|20.05|19.85|20.06|19.86|20.04|19.84|27
1643967000000|2022-02-04 09:30:00|20.04|19.84|20.06|19.86|20.07|19.87|20.04|19.84|43
1643967300000|2022-02-04 09:35:00|20.07|19.87|20.04|19.84|20.07|19.87|20.04|19.84|40
1643967600000|2022-02-04 09:40:00|20.05|19.85|20.04|19.84|20.05|19.85|20.03|19.83|96
1643967900000|2022-02-04 09:45:00|20.03|19.83|20.07|19.87|20.08|19.88|20.03|19.83|49
1643968200000|2022-02-04 09:50:00|20.08|19.88|20.08|19.88|20.1|19.9|20.06|19.86|109
1643968500000|2022-02-04 09:55:00|20.07|19.87|20.07|19.87|20.09|19.89|20.06|19.86|47
1643968800000|2022-02-04 10:00:00|20.06|19.86|20.11|19.91|20.12|19.92|20.06|19.86|52
1643969100000|2022-02-04 10:05:00|20.1|19.9|20.08|19.88|20.15|19.95|20.07|19.87|121
1643969400000|2022-02-04 10:10:00|20.07|19.87|20.05|19.85|20.08|19.88|20.04|19.84|91
1643969700000|2022-02-04 10:15:00|20.04|19.84|20.01|19.81|20.04|19.84|19.97|19.77|122
1643970000000|2022-02-04 10:20:00|20.02|19.82|19.97|19.77|20.02|19.82|19.97|19.77|130
1643970300000|2022-02-04 10:25:00|19.98|19.78|19.99|19.79|20|19.8|19.97|19.77|102
1643970600000|2022-02-04 10:30:00|19.98|19.78|20|19.8|20.01|19.81|19.96|19.76|116
1643970900000|2022-02-04 10:35:00|20.01|19.81|20.06|19.86|20.07|19.87|20.01|19.81|100
1643971200000|2022-02-04 10:40:00|20.07|19.87|20.04|19.84|20.07|19.87|20.03|19.83|72
1643971500000|2022-02-04 10:45:00|20.05|19.85|20.03|19.83|20.05|19.85|20.02|19.82|73
1643971800000|2022-02-04 10:50:00|20.02|19.82|20.03|19.83|20.05|19.85|20.02|19.82|74
1643972100000|2022-02-04 10:55:00|20.04|19.84|20.01|19.81|20.05|19.85|20|19.8|78
1643972400000|2022-02-04 11:00:00|20|19.8|20|19.8|20.02|19.82|20|19.8|93
1643972700000|2022-02-04 11:05:00|19.99|19.79|20|19.8|20.01|19.81|19.98|19.78|72
1643973000000|2022-02-04 11:10:00|20.01|19.81|20|19.8|20.03|19.83|20|19.8|44
1643973300000|2022-02-04 11:15:00|20.01|19.81|20.01|19.81|20.04|19.84|20.01|19.81|73
1643973600000|2022-02-04 11:20:00|20|19.8|19.97|19.77|20|19.8|19.96|19.76|42
1643973900000|2022-02-04 11:25:00|19.96|19.76|19.99|19.79|20|19.8|19.96|19.76|52
1643974200000|2022-02-04 11:30:00|19.98|19.78|20|19.8|20.01|19.81|19.98|19.78|53
1643974500000|2022-02-04 11:35:00|20.01|19.81|20.02|19.82|20.03|19.83|19.99|19.79|64
1643974800000|2022-02-04 11:40:00|20.01|19.81|19.99|19.79|20.02|19.82|19.99|19.79|29
1643975100000|2022-02-04 11:45:00|19.98|19.78|19.98|19.78|19.99|19.79|19.95|19.75|77
1643975400000|2022-02-04 11:50:00|19.97|19.77|19.99|19.79|19.99|19.79|19.96|19.76|57
1643975700000|2022-02-04 11:55:00|20|19.8|19.98|19.78|20|19.8|19.98|19.78|49
1643976000000|2022-02-04 12:00:00|19.99|19.79|20.02|19.82|20.03|19.83|19.99|19.79|40
1643976300000|2022-02-04 12:05:00|20.01|19.81|20.01|19.81|20.02|19.82|20|19.8|53
1643976600000|2022-02-04 12:10:00|20|19.8|20|19.8|20.01|19.81|19.98|19.78|69
1643976900000|2022-02-04 12:15:00|20.01|19.81|19.98|19.78|20.01|19.81|19.98|19.78|72
1643977200000|2022-02-04 12:20:00|19.97|19.77|19.99|19.79|20.02|19.82|19.96|19.76|81
1643977500000|2022-02-04 12:25:00|20|19.8|20|19.8|20.01|19.81|19.98|19.78|111
1643977800000|2022-02-04 12:30:00|20.01|19.81|19.98|19.78|20.01|19.81|19.97|19.77|30
1643978100000|2022-02-04 12:35:00|19.99|19.79|19.97|19.77|20|19.8|19.97|19.77|43
1643978400000|2022-02-04 12:40:00|19.98|19.78|19.99|19.79|20|19.8|19.97|19.77|38
1643978700000|2022-02-04 12:45:00|20|19.8|20|19.8|20.03|19.83|19.99|19.79|69
1643979000000|2022-02-04 12:50:00|19.99|19.79|19.99|19.79|20|19.8|19.98|19.78|59
1643979300000|2022-02-04 12:55:00|20|19.8|20|19.8|20|19.8|19.98|19.78|69
1643979600000|2022-02-04 13:00:00|20.01|19.81|20|19.8|20.02|19.82|19.99|19.79|28
1643979900000|2022-02-04 13:05:00|20.01|19.81|20.01|19.81|20.02|19.82|20|19.8|39
1643980200000|2022-02-04 13:10:00|20|19.8|20.03|19.83|20.04|19.84|20|19.8|58
1643980500000|2022-02-04 13:15:00|20.04|19.84|20.02|19.82|20.11|19.91|20.02|19.82|93
1643980800000|2022-02-04 13:20:00|20.01|19.81|19.94|19.74|20.01|19.81|19.94|19.74|110
1643981100000|2022-02-04 13:25:00|19.95|19.75|19.95|19.75|19.98|19.78|19.93|19.73|93
1643981400000|2022-02-04 13:30:00|19.94|19.74|19.7|19.5|19.94|19.74|19.67|19.47|140
1643981700000|2022-02-04 13:35:00|19.69|19.49|19.76|19.56|19.79|19.59|19.69|19.49|96
1643982000000|2022-02-04 13:40:00|19.77|19.57|19.72|19.52|19.82|19.62|19.72|19.52|124
1643982300000|2022-02-04 13:45:00|19.71|19.51|19.8|19.6|19.8|19.6|19.7|19.5|146
1643982600000|2022-02-04 13:50:00|19.79|19.59|19.67|19.47|19.8|19.6|19.67|19.47|128
1643982900000|2022-02-04 13:55:00|19.68|19.48|19.71|19.51|19.73|19.53|19.6|19.4|143
1643983200000|2022-02-04 14:00:00|19.72|19.52|19.73|19.53|19.74|19.54|19.67|19.47|108
1643983500000|2022-02-04 14:05:00|19.74|19.54|19.71|19.51|19.79|19.59|19.7|19.5|126
1643983800000|2022-02-04 14:10:00|19.7|19.5|19.76|19.56|19.79|19.59|19.69|19.49|129
1643984100000|2022-02-04 14:15:00|19.77|19.57|19.81|19.61|19.86|19.66|19.76|19.56|135
1643984400000|2022-02-04 14:20:00|19.82|19.62|19.81|19.61|19.82|19.62|19.77|19.57|96
1643984700000|2022-02-04 14:25:00|19.82|19.62|19.81|19.61|19.84|19.64|19.78|19.58|130
1643985000000|2022-02-04 14:30:00|19.82|19.62|19.79|19.59|19.93|19.73|19.78|19.58|142
1643985300000|2022-02-04 14:35:00|19.8|19.6|19.79|19.59|19.82|19.62|19.76|19.56|169
1643985600000|2022-02-04 14:40:00|19.8|19.6|19.84|19.64|19.88|19.68|19.8|19.6|108
1643985900000|2022-02-04 14:45:00|19.85|19.65|19.86|19.66|19.9|19.7|19.84|19.64|153
1643986200000|2022-02-04 14:50:00|19.87|19.67|19.82|19.62|19.88|19.68|19.81|19.61|140
1643986500000|2022-02-04 14:55:00|19.83|19.63|19.87|19.67|19.89|19.69|19.83|19.63|117
1643986800000|2022-02-04 15:00:00|19.88|19.68|19.96|19.76|19.97|19.77|19.84|19.64|135
1643987100000|2022-02-04 15:05:00|19.95|19.75|20.07|19.87|20.09|19.89|19.95|19.75|209
1643987400000|2022-02-04 15:10:00|20.08|19.88|20.11|19.91|20.15|19.95|20.02|19.82|173
1643987700000|2022-02-04 15:15:00|20.12|19.92|20.26|20.06|20.31|20.11|20.11|19.91|192
1643988000000|2022-02-04 15:20:00|20.25|20.05|20.37|20.17|20.4|20.2|20.24|20.04|249
1643988300000|2022-02-04 15:25:00|20.38|20.18|20.32|20.12|20.42|20.22|20.31|20.11|209
1643988600000|2022-02-04 15:30:00|20.33|20.13|20.43|20.23|20.45|20.25|20.27|20.07|185
1643988900000|2022-02-04 15:35:00|20.44|20.24|20.43|20.23|20.48|20.28|20.34|20.14|216
1643989200000|2022-02-04 15:40:00|20.42|20.22|20.26|20.06|20.46|20.26|20.25|20.05|217
1643989500000|2022-02-04 15:45:00|20.27|20.07|20.3|20.1|20.33|20.13|20.19|19.99|184
1643989800000|2022-02-04 15:50:00|20.31|20.11|20.23|20.03|20.32|20.12|20.2|20|135
1643990100000|2022-02-04 15:55:00|20.22|20.02|20.23|20.03|20.24|20.04|20.19|19.99|128
1643990400000|2022-02-04 16:00:00|20.22|20.02|20.32|20.12|20.35|20.15|20.2|20|193
1643990700000|2022-02-04 16:05:00|20.31|20.11|20.31|20.11|20.35|20.15|20.29|20.09|157
1643991000000|2022-02-04 16:10:00|20.32|20.12|20.34|20.14|20.35|20.15|20.27|20.07|99
1643991300000|2022-02-04 16:15:00|20.33|20.13|20.39|20.19|20.39|20.19|20.32|20.12|157
1643991600000|2022-02-04 16:20:00|20.38|20.18|20.34|20.14|20.4|20.2|20.32|20.12|167
1643991900000|2022-02-04 16:25:00|20.33|20.13|20.56|20.36|20.58|20.38|20.33|20.13|183
1643992200000|2022-02-04 16:30:00|20.57|20.37|20.56|20.36|20.59|20.39|20.53|20.33|209
1643992500000|2022-02-04 16:35:00|20.57|20.37|20.55|20.35|20.62|20.42|20.54|20.34|140
1643992800000|2022-02-04 16:40:00|20.54|20.34|20.58|20.38|20.59|20.39|20.52|20.32|135
1643993100000|2022-02-04 16:45:00|20.59|20.39|20.59|20.39|20.62|20.42|20.57|20.37|104
1643993400000|2022-02-04 16:50:00|20.58|20.38|20.55|20.35|20.6|20.4|20.54|20.34|112
1643993700000|2022-02-04 16:55:00|20.56|20.36|20.51|20.31|20.63|20.43|20.5|20.3|215
1643994000000|2022-02-04 17:00:00|20.52|20.32|20.51|20.31|20.54|20.34|20.47|20.27|119
1643994300000|2022-02-04 17:05:00|20.52|20.32|20.52|20.32|20.54|20.34|20.49|20.29|145
1643994600000|2022-02-04 17:10:00|20.53|20.33|20.57|20.37|20.61|20.41|20.52|20.32|162
1643994900000|2022-02-04 17:15:00|20.58|20.38|20.5|20.3|20.58|20.38|20.5|20.3|135
1643995200000|2022-02-04 17:20:00|20.49|20.29|20.51|20.31|20.53|20.33|20.48|20.28|95
1643995500000|2022-02-04 17:25:00|20.52|20.32|20.52|20.32|20.54|20.34|20.51|20.31|101
1643995800000|2022-02-04 17:30:00|20.53|20.33|20.51|20.31|20.56|20.36|20.5|20.3|115
1643996100000|2022-02-04 17:35:00|20.5|20.3|20.53|20.33|20.53|20.33|20.49|20.29|110
1643996400000|2022-02-04 17:40:00|20.54|20.34|20.49|20.29|20.54|20.34|20.48|20.28|132
1643996700000|2022-02-04 17:45:00|20.48|20.28|20.49|20.29|20.51|20.31|20.46|20.26|134
1643997000000|2022-02-04 17:50:00|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|117
1643997300000|2022-02-04 17:55:00|20.51|20.31|20.54|20.34|20.56|20.36|20.5|20.3|119
1643997600000|2022-02-04 18:00:00|20.55|20.35|20.5|20.3|20.58|20.38|20.48|20.28|110
1643997900000|2022-02-04 18:05:00|20.49|20.29|20.47|20.27|20.5|20.3|20.46|20.26|131
1643998200000|2022-02-04 18:10:00|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|60
1643998500000|2022-02-04 18:15:00|20.48|20.28|20.45|20.25|20.48|20.28|20.43|20.23|78
1643998800000|2022-02-04 18:20:00|20.44|20.24|20.49|20.29|20.5|20.3|20.44|20.24|62
1643999100000|2022-02-04 18:25:00|20.48|20.28|20.48|20.28|20.49|20.29|20.44|20.24|167
1643999400000|2022-02-04 18:30:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|51
1643999700000|2022-02-04 18:35:00|20.48|20.28|20.44|20.24|20.49|20.29|20.42|20.22|91
1644000000000|2022-02-04 18:40:00|20.43|20.23|20.47|20.27|20.49|20.29|20.43|20.23|97
1644000300000|2022-02-04 18:45:00|20.48|20.28|20.43|20.23|20.48|20.28|20.42|20.22|46
1644000600000|2022-02-04 18:50:00|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|30
1644000900000|2022-02-04 18:55:00|20.46|20.26|20.44|20.24|20.46|20.26|20.42|20.22|47
1644001200000|2022-02-04 19:00:00|20.45|20.25|20.42|20.22|20.46|20.26|20.41|20.21|70
1644001500000|2022-02-04 19:05:00|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|66
1644001800000|2022-02-04 19:10:00|20.43|20.23|20.42|20.22|20.43|20.23|20.39|20.19|98
1644002100000|2022-02-04 19:15:00|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|58
1644002400000|2022-02-04 19:20:00|20.41|20.21|20.49|20.29|20.5|20.3|20.41|20.21|113
1644002700000|2022-02-04 19:25:00|20.48|20.28|20.5|20.3|20.52|20.32|20.48|20.28|119
1644003000000|2022-02-04 19:30:00|20.51|20.31|20.55|20.35|20.56|20.36|20.51|20.31|51
1644003300000|2022-02-04 19:35:00|20.54|20.34|20.57|20.37|20.59|20.39|20.54|20.34|148
1644003600000|2022-02-04 19:40:00|20.58|20.38|20.51|20.31|20.58|20.38|20.48|20.28|120
1644003900000|2022-02-04 19:45:00|20.5|20.3|20.53|20.33|20.54|20.34|20.5|20.3|114
1644004200000|2022-02-04 19:50:00|20.54|20.34|20.58|20.38|20.58|20.38|20.52|20.32|113
1644004500000|2022-02-04 19:55:00|20.57|20.37|20.6|20.4|20.64|20.44|20.57|20.37|124
1644004800000|2022-02-04 20:00:00|20.61|20.41|20.74|20.54|20.74|20.54|20.6|20.4|159
1644005100000|2022-02-04 20:05:00|20.73|20.53|20.8|20.6|20.8|20.6|20.71|20.51|126
1644005400000|2022-02-04 20:10:00|20.79|20.59|20.83|20.63|20.83|20.63|20.77|20.57|134
1644005700000|2022-02-04 20:15:00|20.84|20.64|20.81|20.61|20.84|20.64|20.8|20.6|110
1644006000000|2022-02-04 20:20:00|20.8|20.6|20.82|20.62|20.84|20.64|20.79|20.59|124
1644006300000|2022-02-04 20:25:00|20.83|20.63|20.78|20.58|20.84|20.64|20.76|20.56|120
1644006600000|2022-02-04 20:30:00|20.77|20.57|20.81|20.61|20.82|20.62|20.77|20.57|123
1644006900000|2022-02-04 20:35:00|20.8|20.6|20.75|20.55|20.81|20.61|20.73|20.53|82
1644007200000|2022-02-04 20:40:00|20.74|20.54|20.72|20.52|20.75|20.55|20.71|20.51|105
1644007500000|2022-02-04 20:45:00|20.71|20.51|20.7|20.5|20.71|20.51|20.68|20.48|144
1644007800000|2022-02-04 20:50:00|20.71|20.51|20.74|20.54|20.74|20.54|20.69|20.49|140
1644008100000|2022-02-04 20:55:00|20.73|20.53|20.72|20.52|20.73|20.53|20.7|20.5|100
1644008400000|2022-02-04 21:00:00|20.73|20.53|20.72|20.52|20.75|20.55|20.71|20.51|48
1644008700000|2022-02-04 21:05:00|20.71|20.51|20.73|20.53|20.75|20.55|20.71|20.51|61
1644009000000|2022-02-04 21:10:00|20.74|20.54|20.71|20.51|20.74|20.54|20.7|20.5|80
1644009300000|2022-02-04 21:15:00|20.72|20.52|20.74|20.54|20.74|20.54|20.71|20.51|49
1644009600000|2022-02-04 21:20:00|20.73|20.53|20.76|20.56|20.76|20.56|20.73|20.53|14
1644009900000|2022-02-04 21:25:00|20.75|20.55|20.75|20.55|20.76|20.56|20.74|20.54|17
1644010200000|2022-02-04 21:30:00|20.74|20.54|20.74|20.54|20.76|20.56|20.73|20.53|19
1644010500000|2022-02-04 21:35:00|20.73|20.53|20.76|20.56|20.78|20.58|20.73|20.53|54
1644010800000|2022-02-04 21:40:00|20.77|20.57|20.79|20.59|20.8|20.6|20.76|20.56|19
1644011100000|2022-02-04 21:45:00|20.8|20.6|20.79|20.59|20.8|20.6|20.78|20.58|34
1644011400000|2022-02-04 21:50:00|20.78|20.58|20.78|20.58|20.8|20.6|20.77|20.57|37
1644011700000|2022-02-04 21:55:00|20.77|20.57|20.81|20.61|20.82|20.62|20.76|20.56|25
1644048000000|2022-02-05 08:00:00|21.38|21.18|21.39|21.19|21.41|21.21|21.38|21.18|66
1644048300000|2022-02-05 08:05:00|21.4|21.2|21.42|21.22|21.42|21.22|21.39|21.19|21
1644048600000|2022-02-05 08:10:00|21.43|21.23|21.44|21.24|21.44|21.24|21.42|21.22|34
1644048900000|2022-02-05 08:15:00|21.45|21.25|21.45|21.25|21.48|21.28|21.44|21.24|51
1644049200000|2022-02-05 08:20:00|21.44|21.24|21.43|21.23|21.45|21.25|21.43|21.23|6
1644049500000|2022-02-05 08:25:00|21.44|21.24|21.47|21.27|21.47|21.27|21.43|21.23|34
1644049800000|2022-02-05 08:30:00|21.46|21.26|21.53|21.33|21.54|21.34|21.43|21.23|49
1644050100000|2022-02-05 08:35:00|21.52|21.32|21.37|21.17|21.53|21.33|21.36|21.16|58
1644050400000|2022-02-05 08:40:00|21.36|21.16|21.42|21.22|21.43|21.23|21.36|21.16|59
1644050700000|2022-02-05 08:45:00|21.43|21.23|21.44|21.24|21.44|21.24|21.4|21.2|28
1644051000000|2022-02-05 08:50:00|21.45|21.25|21.43|21.23|21.45|21.25|21.43|21.23|11
1644051300000|2022-02-05 08:55:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|15
1644051600000|2022-02-05 09:00:00|21.43|21.23|21.47|21.27|21.48|21.28|21.42|21.22|33
1644051900000|2022-02-05 09:05:00|21.48|21.28|21.48|21.28|21.53|21.33|21.47|21.27|45
1644052200000|2022-02-05 09:10:00|21.49|21.29|21.46|21.26|21.5|21.3|21.46|21.26|46
1644052500000|2022-02-05 09:15:00|21.47|21.27|21.48|21.28|21.49|21.29|21.46|21.26|58
1644052800000|2022-02-05 09:20:00|21.49|21.29|21.48|21.28|21.49|21.29|21.47|21.27|28
1644053100000|2022-02-05 09:25:00|21.47|21.27|21.49|21.29|21.49|21.29|21.47|21.27|11
1644053400000|2022-02-05 09:30:00|21.48|21.28|21.51|21.31|21.52|21.32|21.48|21.28|40
1644053700000|2022-02-05 09:35:00|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|22
1644054000000|2022-02-05 09:40:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|38
1644054300000|2022-02-05 09:45:00|21.52|21.32|21.42|21.22|21.52|21.32|21.42|21.22|31
1644054600000|2022-02-05 09:50:00|21.41|21.21|21.45|21.25|21.46|21.26|21.37|21.17|68
1644054900000|2022-02-05 09:55:00|21.46|21.26|21.53|21.33|21.53|21.33|21.45|21.25|44
1644055200000|2022-02-05 10:00:00|21.52|21.32|21.55|21.35|21.55|21.35|21.49|21.29|56
1644055500000|2022-02-05 10:05:00|21.54|21.34|21.5|21.3|21.58|21.38|21.5|21.3|47
1644055800000|2022-02-05 10:10:00|21.51|21.31|21.49|21.29|21.51|21.31|21.47|21.27|21
1644056100000|2022-02-05 10:15:00|21.48|21.28|21.46|21.26|21.49|21.29|21.44|21.24|61
1644056400000|2022-02-05 10:20:00|21.45|21.25|21.45|21.25|21.48|21.28|21.45|21.25|27
1644056700000|2022-02-05 10:25:00|21.46|21.26|21.42|21.22|21.46|21.26|21.41|21.21|57
1644057000000|2022-02-05 10:30:00|21.43|21.23|21.43|21.23|21.45|21.25|21.42|21.22|21
1644057300000|2022-02-05 10:35:00|21.44|21.24|21.43|21.23|21.46|21.26|21.42|21.22|36
1644057600000|2022-02-05 10:40:00|21.44|21.24|21.43|21.23|21.45|21.25|21.42|21.22|42
1644057900000|2022-02-05 10:45:00|21.44|21.24|21.43|21.23|21.45|21.25|21.43|21.23|34
1644058200000|2022-02-05 10:50:00|21.42|21.22|21.43|21.23|21.43|21.23|21.4|21.2|36
1644058500000|2022-02-05 10:55:00|21.44|21.24|21.48|21.28|21.48|21.28|21.43|21.23|33
1644058800000|2022-02-05 11:00:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|24
1644059100000|2022-02-05 11:05:00|21.47|21.27|21.49|21.29|21.49|21.29|21.47|21.27|21
1644059400000|2022-02-05 11:10:00|21.5|21.3|21.52|21.32|21.52|21.32|21.49|21.29|27
1644059700000|2022-02-05 11:15:00|21.53|21.33|21.48|21.28|21.54|21.34|21.47|21.27|44
1644060000000|2022-02-05 11:20:00|21.47|21.27|21.47|21.27|21.48|21.28|21.4|21.2|54
1644060300000|2022-02-05 11:25:00|21.46|21.26|21.48|21.28|21.49|21.29|21.45|21.25|39
1644060600000|2022-02-05 11:30:00|21.47|21.27|21.46|21.26|21.47|21.27|21.45|21.25|66
1644060900000|2022-02-05 11:35:00|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|35
1644061200000|2022-02-05 11:40:00|21.48|21.28|21.49|21.29|21.5|21.3|21.47|21.27|32
1644061500000|2022-02-05 11:45:00|21.48|21.28|21.48|21.28|21.5|21.3|21.47|21.27|37
1644061800000|2022-02-05 11:50:00|21.47|21.27|21.46|21.26|21.48|21.28|21.46|21.26|52
1644062100000|2022-02-05 11:55:00|21.47|21.27|21.48|21.28|21.49|21.29|21.46|21.26|30
1644062400000|2022-02-05 12:00:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|29
1644062700000|2022-02-05 12:05:00|21.5|21.3|21.4|21.2|21.51|21.31|21.4|21.2|27
1644063000000|2022-02-05 12:10:00|21.41|21.21|21.48|21.28|21.48|21.28|21.4|21.2|58
1644063300000|2022-02-05 12:15:00|21.49|21.29|21.49|21.29|21.51|21.31|21.48|21.28|43
1644063600000|2022-02-05 12:20:00|21.5|21.3|21.51|21.31|21.51|21.31|21.47|21.27|20
1644063900000|2022-02-05 12:25:00|21.5|21.3|21.51|21.31|21.52|21.32|21.49|21.29|46
1644064200000|2022-02-05 12:30:00|21.5|21.3|21.5|21.3|21.52|21.32|21.47|21.27|55
1644064500000|2022-02-05 12:35:00|21.51|21.31|21.47|21.27|21.51|21.31|21.45|21.25|59
1644064800000|2022-02-05 12:40:00|21.48|21.28|21.5|21.3|21.5|21.3|21.48|21.28|51
1644065100000|2022-02-05 12:45:00|21.51|21.31|21.53|21.33|21.53|21.33|21.5|21.3|37
1644065400000|2022-02-05 12:50:00|21.52|21.32|21.47|21.27|21.53|21.33|21.46|21.26|32
1644065700000|2022-02-05 12:55:00|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|29
1644066000000|2022-02-05 13:00:00|21.47|21.27|21.5|21.3|21.51|21.31|21.46|21.26|30
1644066300000|2022-02-05 13:05:00|21.49|21.29|21.48|21.28|21.5|21.3|21.47|21.27|48
1644066600000|2022-02-05 13:10:00|21.47|21.27|21.54|21.34|21.55|21.35|21.47|21.27|32
1644066900000|2022-02-05 13:15:00|21.53|21.33|21.52|21.32|21.53|21.33|21.49|21.29|28
1644067200000|2022-02-05 13:20:00|21.53|21.33|21.52|21.32|21.54|21.34|21.52|21.32|20
1644067500000|2022-02-05 13:25:00|21.53|21.33|21.55|21.35|21.56|21.36|21.53|21.33|45
1644067800000|2022-02-05 13:30:00|21.56|21.36|21.54|21.34|21.56|21.36|21.53|21.33|19
1644068100000|2022-02-05 13:35:00|21.55|21.35|21.59|21.39|21.59|21.39|21.55|21.35|45
1644068400000|2022-02-05 13:40:00|21.58|21.38|21.55|21.35|21.59|21.39|21.55|21.35|48
1644068700000|2022-02-05 13:45:00|21.56|21.36|21.58|21.38|21.59|21.39|21.55|21.35|35
1644069000000|2022-02-05 13:50:00|21.57|21.37|21.59|21.39|21.6|21.4|21.57|21.37|25
1644069300000|2022-02-05 13:55:00|21.58|21.38|21.6|21.4|21.6|21.4|21.57|21.37|47
1644069600000|2022-02-05 14:00:00|21.59|21.39|21.52|21.32|21.59|21.39|21.5|21.3|60
1644069900000|2022-02-05 14:05:00|21.51|21.31|21.54|21.34|21.54|21.34|21.51|21.31|78
1644070200000|2022-02-05 14:10:00|21.53|21.33|21.52|21.32|21.54|21.34|21.48|21.28|30
1644070500000|2022-02-05 14:15:00|21.51|21.31|21.49|21.29|21.52|21.32|21.49|21.29|25
1644070800000|2022-02-05 14:20:00|21.48|21.28|21.51|21.31|21.52|21.32|21.48|21.28|44
1644071100000|2022-02-05 14:25:00|21.5|21.3|21.5|21.3|21.52|21.32|21.5|21.3|21
1644071400000|2022-02-05 14:30:00|21.49|21.29|21.53|21.33|21.53|21.33|21.46|21.26|33
1644071700000|2022-02-05 14:35:00|21.54|21.34|21.54|21.34|21.55|21.35|21.53|21.33|49
1644072000000|2022-02-05 14:40:00|21.55|21.35|21.53|21.33|21.55|21.35|21.53|21.33|27
1644072300000|2022-02-05 14:45:00|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|30
1644072600000|2022-02-05 14:50:00|21.56|21.36|21.62|21.42|21.62|21.42|21.55|21.35|43
1644072900000|2022-02-05 14:55:00|21.63|21.43|21.55|21.35|21.69|21.49|21.52|21.32|87
1644073200000|2022-02-05 15:00:00|21.54|21.34|21.48|21.28|21.55|21.35|21.41|21.21|89
1644073500000|2022-02-05 15:05:00|21.49|21.29|21.53|21.33|21.54|21.34|21.45|21.25|75
1644073800000|2022-02-05 15:10:00|21.54|21.34|21.57|21.37|21.6|21.4|21.53|21.33|84
1644074100000|2022-02-05 15:15:00|21.58|21.38|21.68|21.48|21.69|21.49|21.56|21.36|81
1644074400000|2022-02-05 15:20:00|21.67|21.47|21.6|21.4|21.67|21.47|21.58|21.38|70
1644074700000|2022-02-05 15:25:00|21.59|21.39|21.65|21.45|21.65|21.45|21.59|21.39|57
1644075000000|2022-02-05 15:30:00|21.66|21.46|21.69|21.49|21.7|21.5|21.65|21.45|70
1644075300000|2022-02-05 15:35:00|21.7|21.5|21.72|21.52|21.73|21.53|21.69|21.49|89
1644075600000|2022-02-05 15:40:00|21.73|21.53|21.7|21.5|21.75|21.55|21.68|21.48|62
1644075900000|2022-02-05 15:45:00|21.71|21.51|21.67|21.47|21.71|21.51|21.64|21.44|61
1644076200000|2022-02-05 15:50:00|21.66|21.46|21.63|21.43|21.67|21.47|21.61|21.41|54
1644076500000|2022-02-05 15:55:00|21.64|21.44|21.7|21.5|21.7|21.5|21.63|21.43|25
1644076800000|2022-02-05 16:00:00|21.69|21.49|21.63|21.43|21.73|21.53|21.63|21.43|113
1644077100000|2022-02-05 16:05:00|21.64|21.44|21.61|21.41|21.65|21.45|21.6|21.4|90
1644077400000|2022-02-05 16:10:00|21.62|21.42|21.6|21.4|21.62|21.42|21.58|21.38|55
1644077700000|2022-02-05 16:15:00|21.61|21.41|21.65|21.45|21.67|21.47|21.59|21.39|67
1644078000000|2022-02-05 16:20:00|21.64|21.44|21.68|21.48|21.69|21.49|21.63|21.43|49
1644078300000|2022-02-05 16:25:00|21.67|21.47|21.66|21.46|21.69|21.49|21.65|21.45|50
1644078600000|2022-02-05 16:30:00|21.67|21.47|21.67|21.47|21.71|21.51|21.66|21.46|51
1644078900000|2022-02-05 16:35:00|21.66|21.46|21.61|21.41|21.67|21.47|21.59|21.39|60
1644079200000|2022-02-05 16:40:00|21.6|21.4|21.54|21.34|21.61|21.41|21.54|21.34|79
1644079500000|2022-02-05 16:45:00|21.53|21.33|21.43|21.23|21.53|21.33|21.41|21.21|81
1644079800000|2022-02-05 16:50:00|21.44|21.24|21.37|21.17|21.44|21.24|21.36|21.16|69
1644080100000|2022-02-05 16:55:00|21.36|21.16|21.29|21.09|21.39|21.19|21.24|21.04|94
1644080400000|2022-02-05 17:00:00|21.3|21.1|21.17|20.97|21.37|21.17|21.14|20.94|134
1644080700000|2022-02-05 17:05:00|21.16|20.96|21.12|20.92|21.2|21|21.09|20.89|95
1644081000000|2022-02-05 17:10:00|21.13|20.93|21.06|20.86|21.15|20.95|21.04|20.84|108
1644081300000|2022-02-05 17:15:00|21.07|20.87|21.14|20.94|21.17|20.97|21.02|20.82|112
1644081600000|2022-02-05 17:20:00|21.15|20.95|21.28|21.08|21.28|21.08|21.14|20.94|68
1644081900000|2022-02-05 17:25:00|21.27|21.07|21.26|21.06|21.27|21.07|21.18|20.98|70
1644082200000|2022-02-05 17:30:00|21.25|21.05|21.33|21.13|21.35|21.15|21.25|21.05|69
1644082500000|2022-02-05 17:35:00|21.32|21.12|21.31|21.11|21.35|21.15|21.3|21.1|74
1644082800000|2022-02-05 17:40:00|21.3|21.1|21.36|21.16|21.36|21.16|21.3|21.1|29
1644083100000|2022-02-05 17:45:00|21.37|21.17|21.47|21.27|21.5|21.3|21.34|21.14|67
1644083400000|2022-02-05 17:50:00|21.48|21.28|21.41|21.21|21.49|21.29|21.41|21.21|60
1644083700000|2022-02-05 17:55:00|21.42|21.22|21.4|21.2|21.42|21.22|21.38|21.18|67
1644084000000|2022-02-05 18:00:00|21.41|21.21|21.41|21.21|21.42|21.22|21.36|21.16|49
1644084300000|2022-02-05 18:05:00|21.42|21.22|21.46|21.26|21.47|21.27|21.4|21.2|47
1644084600000|2022-02-05 18:10:00|21.45|21.25|21.45|21.25|21.47|21.27|21.42|21.22|37
1644084900000|2022-02-05 18:15:00|21.46|21.26|21.44|21.24|21.46|21.26|21.42|21.22|35
1644085200000|2022-02-05 18:20:00|21.43|21.23|21.47|21.27|21.5|21.3|21.43|21.23|77
1644085500000|2022-02-05 18:25:00|21.48|21.28|21.47|21.27|21.48|21.28|21.43|21.23|76
1644085800000|2022-02-05 18:30:00|21.46|21.26|21.48|21.28|21.49|21.29|21.46|21.26|55
1644086100000|2022-02-05 18:35:00|21.47|21.27|21.42|21.22|21.48|21.28|21.38|21.18|56
1644086400000|2022-02-05 18:40:00|21.41|21.21|21.41|21.21|21.42|21.22|21.4|21.2|45
1644086700000|2022-02-05 18:45:00|21.42|21.22|21.41|21.21|21.42|21.22|21.37|21.17|50
1644087000000|2022-02-05 18:50:00|21.4|21.2|21.39|21.19|21.41|21.21|21.38|21.18|62
1644087300000|2022-02-05 18:55:00|21.38|21.18|21.41|21.21|21.41|21.21|21.37|21.17|32
1644087600000|2022-02-05 19:00:00|21.4|21.2|21.37|21.17|21.41|21.21|21.36|21.16|96
1644087900000|2022-02-05 19:05:00|21.36|21.16|21.31|21.11|21.37|21.17|21.31|21.11|66
1644088200000|2022-02-05 19:10:00|21.3|21.1|21.31|21.11|21.31|21.11|21.27|21.07|44
1644088500000|2022-02-05 19:15:00|21.3|21.1|21.29|21.09|21.33|21.13|21.29|21.09|54
1644088800000|2022-02-05 19:20:00|21.3|21.1|21.26|21.06|21.3|21.1|21.25|21.05|63
1644089100000|2022-02-05 19:25:00|21.27|21.07|21.25|21.05|21.31|21.11|21.25|21.05|59
1644089400000|2022-02-05 19:30:00|21.24|21.04|21.27|21.07|21.29|21.09|21.21|21.01|66
1644089700000|2022-02-05 19:35:00|21.26|21.06|21.29|21.09|21.31|21.11|21.26|21.06|56
1644090000000|2022-02-05 19:40:00|21.3|21.1|21.28|21.08|21.3|21.1|21.28|21.08|19
1644090300000|2022-02-05 19:45:00|21.29|21.09|21.25|21.05|21.3|21.1|21.25|21.05|19
1644090600000|2022-02-05 19:50:00|21.26|21.06|21.29|21.09|21.29|21.09|21.24|21.04|24
1644090900000|2022-02-05 19:55:00|21.28|21.08|21.25|21.05|21.29|21.09|21.24|21.04|24
1644091200000|2022-02-05 20:00:00|21.26|21.06|21.17|20.97|21.3|21.1|21.17|20.97|54
1644091500000|2022-02-05 20:05:00|21.18|20.98|21.14|20.94|21.2|21|21.12|20.92|53
1644091800000|2022-02-05 20:10:00|21.15|20.95|21.15|20.95|21.19|20.99|21.13|20.93|55
1644092100000|2022-02-05 20:15:00|21.16|20.96|21.12|20.92|21.18|20.98|21.09|20.89|51
1644092400000|2022-02-05 20:20:00|21.13|20.93|21.13|20.93|21.15|20.95|21.11|20.91|43
1644092700000|2022-02-05 20:25:00|21.14|20.94|21.13|20.93|21.19|20.99|21.12|20.92|70
1644093000000|2022-02-05 20:30:00|21.12|20.92|21.14|20.94|21.15|20.95|21.11|20.91|39
1644093300000|2022-02-05 20:35:00|21.15|20.95|21.17|20.97|21.17|20.97|21.14|20.94|29
1644093600000|2022-02-05 20:40:00|21.16|20.96|21.22|21.02|21.22|21.02|21.16|20.96|43
1644093900000|2022-02-05 20:45:00|21.21|21.01|21.23|21.03|21.24|21.04|21.21|21.01|33
1644094200000|2022-02-05 20:50:00|21.24|21.04|21.23|21.03|21.25|21.05|21.23|21.03|24
1644094500000|2022-02-05 20:55:00|21.24|21.04|21.27|21.07|21.27|21.07|21.23|21.03|16
1644094800000|2022-02-05 21:00:00|21.28|21.08|21.23|21.03|21.28|21.08|21.22|21.02|34
1644095100000|2022-02-05 21:05:00|21.22|21.02|21.3|21.1|21.3|21.1|21.21|21.01|36
1644095400000|2022-02-05 21:10:00|21.31|21.11|21.32|21.12|21.32|21.12|21.29|21.09|60
1644095700000|2022-02-05 21:15:00|21.33|21.13|21.29|21.09|21.34|21.14|21.28|21.08|55
1644096000000|2022-02-05 21:20:00|21.3|21.1|21.28|21.08|21.3|21.1|21.28|21.08|51
1644096300000|2022-02-05 21:25:00|21.29|21.09|21.33|21.13|21.33|21.13|21.29|21.09|35
1644096600000|2022-02-05 21:30:00|21.32|21.12|21.28|21.08|21.32|21.12|21.25|21.05|47
1644096900000|2022-02-05 21:35:00|21.29|21.09|21.29|21.09|21.3|21.1|21.28|21.08|39
1644097200000|2022-02-05 21:40:00|21.3|21.1|21.31|21.11|21.32|21.12|21.29|21.09|12
1644097500000|2022-02-05 21:45:00|21.3|21.1|21.29|21.09|21.31|21.11|21.27|21.07|30
1644097800000|2022-02-05 21:50:00|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|12
1644098100000|2022-02-05 21:55:00|21.28|21.08|21.28|21.08|21.3|21.1|21.27|21.07|33
1644098400000|2022-02-05 22:00:00|21.27|21.07|21.29|21.09|21.31|21.11|21.26|21.06|47
1644098700000|2022-02-05 22:05:00|21.3|21.1|21.27|21.07|21.33|21.13|21.27|21.07|34
1644099000000|2022-02-05 22:10:00|21.28|21.08|21.29|21.09|21.29|21.09|21.27|21.07|18
1644099300000|2022-02-05 22:15:00|21.28|21.08|21.29|21.09|21.31|21.11|21.28|21.08|16
1644099600000|2022-02-05 22:20:00|21.3|21.1|21.29|21.09|21.33|21.13|21.29|21.09|28
1644099900000|2022-02-05 22:25:00|21.3|21.1|21.29|21.09|21.3|21.1|21.28|21.08|10
1644100200000|2022-02-05 22:30:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|12
1644100500000|2022-02-05 22:35:00|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|17
1644100800000|2022-02-05 22:40:00|21.29|21.09|21.33|21.13|21.33|21.13|21.29|21.09|41
1644101100000|2022-02-05 22:45:00|21.32|21.12|21.37|21.17|21.38|21.18|21.3|21.1|44
1644101400000|2022-02-05 22:50:00|21.36|21.16|21.36|21.16|21.37|21.17|21.35|21.15|5
1644101700000|2022-02-05 22:55:00|21.37|21.17|21.45|21.25|21.45|21.25|21.36|21.16|17
1644102000000|2022-02-05 23:00:00|21.46|21.26|21.49|21.29|21.51|21.31|21.45|21.25|42
1644102300000|2022-02-05 23:05:00|21.48|21.28|21.49|21.29|21.49|21.29|21.46|21.26|46
1644102600000|2022-02-05 23:10:00|21.48|21.28|21.5|21.3|21.5|21.3|21.48|21.28|13
1644102900000|2022-02-05 23:15:00|21.51|21.31|21.48|21.28|21.52|21.32|21.48|21.28|22
1644103200000|2022-02-05 23:20:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|16
1644103500000|2022-02-05 23:25:00|21.49|21.29|21.46|21.26|21.5|21.3|21.45|21.25|50
1644103800000|2022-02-05 23:30:00|21.47|21.27|21.44|21.24|21.47|21.27|21.44|21.24|14
1644104100000|2022-02-05 23:35:00|21.43|21.23|21.42|21.22|21.44|21.24|21.41|21.21|21
1644104400000|2022-02-05 23:40:00|21.43|21.23|21.47|21.27|21.48|21.28|21.42|21.22|51
1644104700000|2022-02-05 23:45:00|21.48|21.28|21.49|21.29|21.55|21.35|21.48|21.28|40
1644105000000|2022-02-05 23:50:00|21.5|21.3|21.44|21.24|21.5|21.3|21.42|21.22|48
1644105300000|2022-02-05 23:55:00|21.43|21.23|21.43|21.23|21.47|21.27|21.43|21.23|17
1644105600000|2022-02-06 00:00:00|21.44|21.24|21.47|21.27|21.47|21.27|21.44|21.24|36
1644105900000|2022-02-06 00:05:00|21.48|21.28|21.45|21.25|21.48|21.28|21.44|21.24|62
1644106200000|2022-02-06 00:10:00|21.44|21.24|21.49|21.29|21.49|21.29|21.44|21.24|16
1644106500000|2022-02-06 00:15:00|21.5|21.3|21.51|21.31|21.55|21.35|21.49|21.29|60
1644106800000|2022-02-06 00:20:00|21.5|21.3|21.55|21.35|21.55|21.35|21.49|21.29|44
1644107100000|2022-02-06 00:25:00|21.56|21.36|21.51|21.31|21.56|21.36|21.5|21.3|20
1644107400000|2022-02-06 00:30:00|21.5|21.3|21.49|21.29|21.5|21.3|21.47|21.27|34
1644107700000|2022-02-06 00:35:00|21.5|21.3|21.54|21.34|21.55|21.35|21.49|21.29|19
1644108000000|2022-02-06 00:40:00|21.53|21.33|21.52|21.32|21.53|21.33|21.51|21.31|14
1644108300000|2022-02-06 00:45:00|21.53|21.33|21.55|21.35|21.55|21.35|21.5|21.3|47
1644108600000|2022-02-06 00:50:00|21.56|21.36|21.6|21.4|21.6|21.4|21.56|21.36|17
1644108900000|2022-02-06 00:55:00|21.61|21.41|21.61|21.41|21.61|21.41|21.59|21.39|31
1644109200000|2022-02-06 01:00:00|21.6|21.4|21.62|21.42|21.65|21.45|21.6|21.4|71
1644109500000|2022-02-06 01:05:00|21.63|21.43|21.65|21.45|21.65|21.45|21.62|21.42|75
1644109800000|2022-02-06 01:10:00|21.64|21.44|21.68|21.48|21.68|21.48|21.64|21.44|31
1644110100000|2022-02-06 01:15:00|21.69|21.49|21.63|21.43|21.69|21.49|21.63|21.43|55
1644110400000|2022-02-06 01:20:00|21.62|21.42|21.67|21.47|21.67|21.47|21.62|21.42|18
1644110700000|2022-02-06 01:25:00|21.66|21.46|21.69|21.49|21.69|21.49|21.66|21.46|30
1644111000000|2022-02-06 01:30:00|21.7|21.5|21.72|21.52|21.72|21.52|21.69|21.49|25
1644111300000|2022-02-06 01:35:00|21.73|21.53|21.73|21.53|21.74|21.54|21.72|21.52|55
1644111600000|2022-02-06 01:40:00|21.72|21.52|21.78|21.58|21.78|21.58|21.72|21.52|47
1644111900000|2022-02-06 01:45:00|21.77|21.57|21.83|21.63|21.83|21.63|21.77|21.57|19
1644112200000|2022-02-06 01:50:00|21.84|21.64|21.87|21.67|21.87|21.67|21.84|21.64|8
1644112500000|2022-02-06 01:55:00|21.86|21.66|21.87|21.67|21.89|21.69|21.86|21.66|28
1644112800000|2022-02-06 02:00:00|21.88|21.68|21.87|21.67|21.88|21.68|21.82|21.62|20
1644113100000|2022-02-06 02:05:00|21.86|21.66|21.86|21.66|21.87|21.67|21.85|21.65|39
1644113400000|2022-02-06 02:10:00|21.85|21.65|21.87|21.67|21.88|21.68|21.85|21.65|19
1644113700000|2022-02-06 02:15:00|21.86|21.66|21.82|21.62|21.86|21.66|21.82|21.62|9
1644114000000|2022-02-06 02:20:00|21.81|21.61|22.08|21.88|22.08|21.88|21.81|21.61|96
1644114300000|2022-02-06 02:25:00|22.07|21.87|22.18|21.98|22.19|21.99|22.07|21.87|60
1644114600000|2022-02-06 02:30:00|22.19|21.99|22.17|21.97|22.2|22|22.07|21.87|62
1644114900000|2022-02-06 02:35:00|22.16|21.96|22.2|22|22.2|22|22.14|21.94|53
1644115200000|2022-02-06 02:40:00|22.19|21.99|22.17|21.97|22.2|22|22.15|21.95|49
1644115500000|2022-02-06 02:45:00|22.18|21.98|22.14|21.94|22.19|21.99|22.14|21.94|37
1644115800000|2022-02-06 02:50:00|22.13|21.93|22.13|21.93|22.15|21.95|22.11|21.91|21
1644116100000|2022-02-06 02:55:00|22.14|21.94|22.27|22.07|22.27|22.07|22.13|21.93|78
1644116400000|2022-02-06 03:00:00|22.26|22.06|22.25|22.05|22.27|22.07|22.24|22.04|20
1644116700000|2022-02-06 03:05:00|22.26|22.06|22.26|22.06|22.28|22.08|22.25|22.05|33
1644117000000|2022-02-06 03:10:00|22.25|22.05|22.22|22.02|22.26|22.06|22.22|22.02|10
1644117300000|2022-02-06 03:15:00|22.21|22.01|22.23|22.03|22.26|22.06|22.2|22|63
1644117600000|2022-02-06 03:20:00|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|58
1644117900000|2022-02-06 03:25:00|22.24|22.04|22.25|22.05|22.28|22.08|22.23|22.03|48
1644118200000|2022-02-06 03:30:00|22.26|22.06|22.25|22.05|22.26|22.06|22.24|22.04|40
1644118500000|2022-02-06 03:35:00|22.24|22.04|22.25|22.05|22.27|22.07|22.24|22.04|16
1644118800000|2022-02-06 03:40:00|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|53
1644119100000|2022-02-06 03:45:00|22.25|22.05|22.22|22.02|22.26|22.06|22.21|22.01|16
1644119400000|2022-02-06 03:50:00|22.21|22.01|22.19|21.99|22.22|22.02|22.18|21.98|79
1644119700000|2022-02-06 03:55:00|22.2|22|22.18|21.98|22.21|22.01|22.18|21.98|15
1644120000000|2022-02-06 04:00:00|22.19|21.99|22.22|22.02|22.25|22.05|22.19|21.99|84
1644120300000|2022-02-06 04:05:00|22.21|22.01|22.1|21.9|22.21|22.01|22.06|21.86|78
1644120600000|2022-02-06 04:10:00|22.11|21.91|22.12|21.92|22.17|21.97|22.1|21.9|50
1644120900000|2022-02-06 04:15:00|22.13|21.93|22.03|21.83|22.13|21.93|22|21.8|112
1644121200000|2022-02-06 04:20:00|22.04|21.84|22.04|21.84|22.09|21.89|22.03|21.83|65
1644121500000|2022-02-06 04:25:00|22.03|21.83|22.04|21.84|22.06|21.86|22.03|21.83|32
1644122100000|2022-02-06 04:35:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644122400000|2022-02-06 04:40:00|22.14|21.94|22.11|21.91|22.14|21.94|22.11|21.91|32
1644122700000|2022-02-06 04:45:00|22.12|21.92|22.17|21.97|22.18|21.98|22.12|21.92|42
1644123000000|2022-02-06 04:50:00|22.18|21.98|22.2|22|22.2|22|22.18|21.98|45
1644123300000|2022-02-06 04:55:00|22.21|22.01|22.25|22.05|22.27|22.07|22.2|22|31
1644123600000|2022-02-06 05:00:00|22.24|22.04|22.23|22.03|22.28|22.08|22.21|22.01|50
1644123900000|2022-02-06 05:05:00|22.22|22.02|22.23|22.03|22.25|22.05|22.22|22.02|40
1644124200000|2022-02-06 05:10:00|22.24|22.04|22.21|22.01|22.24|22.04|22.19|21.99|52
1644124500000|2022-02-06 05:15:00|22.22|22.02|22.21|22.01|22.25|22.05|22.21|22.01|26
1644124800000|2022-02-06 05:20:00|22.22|22.02|22.24|22.04|22.26|22.06|22.21|22.01|41
1644125100000|2022-02-06 05:25:00|22.23|22.03|22.27|22.07|22.27|22.07|22.22|22.02|37
1644125400000|2022-02-06 05:30:00|22.26|22.06|22.28|22.08|22.29|22.09|22.26|22.06|21
1644125700000|2022-02-06 05:35:00|22.27|22.07|22.3|22.1|22.3|22.1|22.27|22.07|32
1644126000000|2022-02-06 05:40:00|22.29|22.09|22.31|22.11|22.31|22.11|22.29|22.09|21
1644126300000|2022-02-06 05:45:00|22.3|22.1|22.27|22.07|22.31|22.11|22.26|22.06|34
1644126600000|2022-02-06 05:50:00|22.28|22.08|22.25|22.05|22.28|22.08|22.24|22.04|28
1644126900000|2022-02-06 05:55:00|22.24|22.04|22.28|22.08|22.29|22.09|22.23|22.03|23
1644127200000|2022-02-06 06:00:00|22.27|22.07|22.25|22.05|22.28|22.08|22.24|22.04|25
1644127500000|2022-02-06 06:05:00|22.26|22.06|22.21|22.01|22.26|22.06|22.21|22.01|8
1644127800000|2022-02-06 06:10:00|22.2|22|22.21|22.01|22.22|22.02|22.19|21.99|16
1644128100000|2022-02-06 06:15:00|22.2|22|22.18|21.98|22.21|22.01|22.17|21.97|29
1644128400000|2022-02-06 06:20:00|22.17|21.97|22.1|21.9|22.18|21.98|22.1|21.9|38
1644128700000|2022-02-06 06:25:00|22.11|21.91|22.15|21.95|22.19|21.99|22.11|21.91|41
1644129000000|2022-02-06 06:30:00|22.14|21.94|22.14|21.94|22.15|21.95|22.12|21.92|57
1644129300000|2022-02-06 06:35:00|22.15|21.95|22.15|21.95|22.18|21.98|22.14|21.94|37
1644129600000|2022-02-06 06:40:00|22.14|21.94|22.16|21.96|22.16|21.96|22.14|21.94|29
1644129900000|2022-02-06 06:45:00|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|24
1644130200000|2022-02-06 06:50:00|22.13|21.93|22.08|21.88|22.14|21.94|22.08|21.88|40
1644130500000|2022-02-06 06:55:00|22.07|21.87|22.05|21.85|22.07|21.87|22|21.8|55
1644130800000|2022-02-06 07:00:00|22.04|21.84|21.98|21.78|22.05|21.85|21.95|21.75|47
1644131100000|2022-02-06 07:05:00|21.97|21.77|21.95|21.75|21.98|21.78|21.95|21.75|39
1644131400000|2022-02-06 07:10:00|21.96|21.76|21.97|21.77|22|21.8|21.95|21.75|52
1644131700000|2022-02-06 07:15:00|21.96|21.76|21.95|21.75|21.97|21.77|21.92|21.72|40
1644132000000|2022-02-06 07:20:00|21.96|21.76|21.92|21.72|21.98|21.78|21.92|21.72|33
1644132300000|2022-02-06 07:25:00|21.93|21.73|21.89|21.69|21.94|21.74|21.89|21.69|29
1644132600000|2022-02-06 07:30:00|21.9|21.7|21.96|21.76|21.96|21.76|21.89|21.69|25
1644132900000|2022-02-06 07:35:00|21.95|21.75|21.95|21.75|21.96|21.76|21.92|21.72|39
1644133200000|2022-02-06 07:40:00|21.96|21.76|22|21.8|22.01|21.81|21.95|21.75|57
1644133500000|2022-02-06 07:45:00|21.99|21.79|22.07|21.87|22.08|21.88|21.99|21.79|79
1644133800000|2022-02-06 07:50:00|22.06|21.86|22.04|21.84|22.07|21.87|22.04|21.84|25
1644134100000|2022-02-06 07:55:00|22.05|21.85|22.04|21.84|22.08|21.88|22.02|21.82|62
1644134400000|2022-02-06 08:00:00|22.03|21.83|21.99|21.79|22.05|21.85|21.98|21.78|71
1644134700000|2022-02-06 08:05:00|21.98|21.78|22|21.8|22.03|21.83|21.98|21.78|61
1644135000000|2022-02-06 08:10:00|22.01|21.81|22.01|21.81|22.03|21.83|22|21.8|25
1644135300000|2022-02-06 08:15:00|22|21.8|21.97|21.77|22|21.8|21.95|21.75|28
1644135600000|2022-02-06 08:20:00|21.98|21.78|21.98|21.78|21.98|21.78|21.96|21.76|49
1644135900000|2022-02-06 08:25:00|21.99|21.79|21.98|21.78|22|21.8|21.97|21.77|26
1644136200000|2022-02-06 08:30:00|21.99|21.79|21.96|21.76|22.02|21.82|21.96|21.76|58
1644136500000|2022-02-06 08:35:00|21.97|21.77|22.05|21.85|22.05|21.85|21.97|21.77|47
1644136800000|2022-02-06 08:40:00|22.06|21.86|22.03|21.83|22.06|21.86|22.01|21.81|40
1644137100000|2022-02-06 08:45:00|22.04|21.84|22.01|21.81|22.04|21.84|22|21.8|68
1644137400000|2022-02-06 08:50:00|22|21.8|22.03|21.83|22.03|21.83|22|21.8|30
1644137700000|2022-02-06 08:55:00|22.04|21.84|22.09|21.89|22.1|21.9|22.03|21.83|54
1644138000000|2022-02-06 09:00:00|22.1|21.9|22.18|21.98|22.19|21.99|22.06|21.86|78
1644138300000|2022-02-06 09:05:00|22.19|21.99|22.26|22.06|22.3|22.1|22.19|21.99|38
1644138600000|2022-02-06 09:10:00|22.25|22.05|22.25|22.05|22.26|22.06|22.24|22.04|19
1644138900000|2022-02-06 09:15:00|22.24|22.04|22.23|22.03|22.26|22.06|22.23|22.03|26
1644139200000|2022-02-06 09:20:00|22.22|22.02|22.2|22|22.22|22.02|22.2|22|3
1644139500000|2022-02-06 09:25:00|22.19|21.99|22.2|22|22.21|22.01|22.19|21.99|32
1644139800000|2022-02-06 09:30:00|22.21|22.01|22.25|22.05|22.26|22.06|22.2|22|25
1644140100000|2022-02-06 09:35:00|22.24|22.04|22.26|22.06|22.27|22.07|22.24|22.04|15
1644140400000|2022-02-06 09:40:00|22.28|22.08|22.27|22.07|22.3|22.1|22.27|22.07|10
1644140700000|2022-02-06 09:45:00|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|56
1644141000000|2022-02-06 09:50:00|22.26|22.06|22.24|22.04|22.27|22.07|22.24|22.04|15
1644141300000|2022-02-06 09:55:00|22.25|22.05|22.31|22.11|22.33|22.13|22.25|22.05|17
1644141600000|2022-02-06 10:00:00|22.3|22.1|22.34|22.14|22.34|22.14|22.3|22.1|11
1644141900000|2022-02-06 10:05:00|22.33|22.13|22.35|22.15|22.36|22.16|22.33|22.13|9
1644142200000|2022-02-06 10:10:00|22.34|22.14|22.36|22.16|22.37|22.17|22.34|22.14|17
1644142500000|2022-02-06 10:15:00|22.35|22.15|22.32|22.12|22.35|22.15|22.31|22.11|16
1644142800000|2022-02-06 10:20:00|22.31|22.11|22.24|22.04|22.32|22.12|22.24|22.04|20
1644143100000|2022-02-06 10:25:00|22.25|22.05|22.21|22.01|22.25|22.05|22.21|22.01|39
1644143400000|2022-02-06 10:30:00|22.2|22|22.11|21.91|22.2|22|22.1|21.9|30
1644143700000|2022-02-06 10:35:00|22.1|21.9|22.17|21.97|22.2|22|22.1|21.9|70
1644144000000|2022-02-06 10:40:00|22.18|21.98|22.17|21.97|22.2|22|22.17|21.97|16
1644144300000|2022-02-06 10:45:00|22.18|21.98|22.12|21.92|22.18|21.98|22.11|21.91|21
1644144600000|2022-02-06 10:50:00|22.13|21.93|22.11|21.91|22.14|21.94|22.11|21.91|23
1644144900000|2022-02-06 10:55:00|22.12|21.92|22.12|21.92|22.13|21.93|22.11|21.91|21
1644145200000|2022-02-06 11:00:00|22.13|21.93|22.1|21.9|22.14|21.94|22.1|21.9|16
1644145500000|2022-02-06 11:05:00|22.11|21.91|22.04|21.84|22.11|21.91|22.04|21.84|30
1644145800000|2022-02-06 11:10:00|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|11
1644146100000|2022-02-06 11:15:00|22.04|21.84|22.03|21.83|22.06|21.86|22.02|21.82|40
1644146400000|2022-02-06 11:20:00|22.02|21.82|22.02|21.82|22.04|21.84|22.01|21.81|33
1644146700000|2022-02-06 11:25:00|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|90
1644147000000|2022-02-06 11:30:00|22.03|21.83|22|21.8|22.03|21.83|21.99|21.79|30
1644147300000|2022-02-06 11:35:00|21.99|21.79|22|21.8|22|21.8|21.99|21.79|18
1644147600000|2022-02-06 11:40:00|21.99|21.79|21.96|21.76|22|21.8|21.96|21.76|20
1644147900000|2022-02-06 11:45:00|21.95|21.75|21.91|21.71|21.95|21.75|21.88|21.68|29
1644148200000|2022-02-06 11:50:00|21.92|21.72|21.93|21.73|21.96|21.76|21.91|21.71|44
1644148500000|2022-02-06 11:55:00|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|25
1644148800000|2022-02-06 12:00:00|21.93|21.73|21.93|21.73|21.95|21.75|21.93|21.73|21
1644149100000|2022-02-06 12:05:00|21.94|21.74|22.01|21.81|22.02|21.82|21.94|21.74|24
1644149400000|2022-02-06 12:10:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|6
1644149700000|2022-02-06 12:15:00|22.02|21.82|22.01|21.81|22.02|21.82|22|21.8|18
1644150000000|2022-02-06 12:20:00|22|21.8|21.99|21.79|22.01|21.81|21.98|21.78|30
1644150300000|2022-02-06 12:25:00|22|21.8|22|21.8|22|21.8|21.98|21.78|13
1644150600000|2022-02-06 12:30:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|36
1644150900000|2022-02-06 12:35:00|21.99|21.79|21.96|21.76|21.99|21.79|21.96|21.76|18
1644151200000|2022-02-06 12:40:00|21.95|21.75|21.94|21.74|21.96|21.76|21.94|21.74|10
1644151500000|2022-02-06 12:45:00|21.93|21.73|21.86|21.66|21.94|21.74|21.83|21.63|62
1644151800000|2022-02-06 12:50:00|21.87|21.67|21.9|21.7|21.9|21.7|21.86|21.66|50
1644152100000|2022-02-06 12:55:00|21.89|21.69|21.95|21.75|21.95|21.75|21.88|21.68|33
1644152400000|2022-02-06 13:00:00|21.94|21.74|21.93|21.73|21.97|21.77|21.92|21.72|46
1644152700000|2022-02-06 13:05:00|21.92|21.72|22.01|21.81|22.01|21.81|21.92|21.72|48
1644153000000|2022-02-06 13:10:00|22.02|21.82|21.9|21.7|22.06|21.86|21.89|21.69|89
1644153300000|2022-02-06 13:15:00|21.91|21.71|21.92|21.72|21.92|21.72|21.86|21.66|41
1644153600000|2022-02-06 13:20:00|21.91|21.71|21.97|21.77|21.98|21.78|21.91|21.71|59
1644153900000|2022-02-06 13:25:00|21.98|21.78|22.01|21.81|22.02|21.82|21.97|21.77|58
1644154200000|2022-02-06 13:30:00|22.02|21.82|22|21.8|22.02|21.82|21.99|21.79|59
1644154500000|2022-02-06 13:35:00|21.99|21.79|21.99|21.79|22.01|21.81|21.96|21.76|45
1644154800000|2022-02-06 13:40:00|21.98|21.78|21.98|21.78|21.99|21.79|21.96|21.76|39
1644155100000|2022-02-06 13:45:00|21.99|21.79|21.96|21.76|21.99|21.79|21.95|21.75|40
1644155400000|2022-02-06 13:50:00|21.97|21.77|21.97|21.77|21.98|21.78|21.96|21.76|59
1644155700000|2022-02-06 13:55:00|21.96|21.76|21.98|21.78|21.99|21.79|21.96|21.76|35
1644156000000|2022-02-06 14:00:00|21.99|21.79|21.93|21.73|21.99|21.79|21.93|21.73|73
1644156300000|2022-02-06 14:05:00|21.92|21.72|21.94|21.74|21.95|21.75|21.92|21.72|57
1644156600000|2022-02-06 14:10:00|21.93|21.73|21.9|21.7|21.95|21.75|21.9|21.7|62
1644156900000|2022-02-06 14:15:00|21.91|21.71|21.94|21.74|21.95|21.75|21.91|21.71|62
1644157200000|2022-02-06 14:20:00|21.95|21.75|21.97|21.77|21.97|21.77|21.94|21.74|29
1644157500000|2022-02-06 14:25:00|21.98|21.78|22.02|21.82|22.02|21.82|21.98|21.78|29
1644157800000|2022-02-06 14:30:00|22.03|21.83|22.04|21.84|22.18|21.98|21.98|21.78|165
1644158100000|2022-02-06 14:35:00|22.03|21.83|21.94|21.74|22.04|21.84|21.82|21.62|141
1644158400000|2022-02-06 14:40:00|21.93|21.73|21.77|21.57|21.93|21.73|21.69|21.49|132
1644158700000|2022-02-06 14:45:00|21.76|21.56|21.64|21.44|21.87|21.67|21.51|21.31|180
1644159000000|2022-02-06 14:50:00|21.65|21.45|21.65|21.45|21.68|21.48|21.56|21.36|137
1644159300000|2022-02-06 14:55:00|21.66|21.46|21.6|21.4|21.68|21.48|21.55|21.35|99
1644159600000|2022-02-06 15:00:00|21.59|21.39|21.46|21.26|21.59|21.39|21.4|21.2|144
1644159900000|2022-02-06 15:05:00|21.47|21.27|21.61|21.41|21.68|21.48|21.45|21.25|110
1644160200000|2022-02-06 15:10:00|21.6|21.4|21.59|21.39|21.62|21.42|21.55|21.35|112
1644160500000|2022-02-06 15:15:00|21.58|21.38|21.59|21.39|21.67|21.47|21.58|21.38|86
1644160800000|2022-02-06 15:20:00|21.6|21.4|21.64|21.44|21.65|21.45|21.6|21.4|87
1644161100000|2022-02-06 15:25:00|21.63|21.43|21.72|21.52|21.72|21.52|21.63|21.43|50
1644161400000|2022-02-06 15:30:00|21.71|21.51|21.72|21.52|21.76|21.56|21.7|21.5|68
1644161700000|2022-02-06 15:35:00|21.71|21.51|21.61|21.41|21.72|21.52|21.6|21.4|59
1644162000000|2022-02-06 15:40:00|21.62|21.42|21.57|21.37|21.66|21.46|21.56|21.36|72
1644162300000|2022-02-06 15:45:00|21.58|21.38|21.71|21.51|21.72|21.52|21.58|21.38|58
1644162600000|2022-02-06 15:50:00|21.7|21.5|21.7|21.5|21.72|21.52|21.67|21.47|67
1644162900000|2022-02-06 15:55:00|21.69|21.49|21.7|21.5|21.7|21.5|21.68|21.48|40
1644163200000|2022-02-06 16:00:00|21.71|21.51|21.64|21.44|21.74|21.54|21.63|21.43|111
1644163500000|2022-02-06 16:05:00|21.65|21.45|21.63|21.43|21.65|21.45|21.61|21.41|27
1644163800000|2022-02-06 16:10:00|21.64|21.44|21.69|21.49|21.71|21.51|21.64|21.44|64
1644164100000|2022-02-06 16:15:00|21.7|21.5|21.78|21.58|21.78|21.58|21.69|21.49|41
1644164400000|2022-02-06 16:20:00|21.79|21.59|21.83|21.63|21.84|21.64|21.78|21.58|33
1644164700000|2022-02-06 16:25:00|21.82|21.62|21.81|21.61|21.85|21.65|21.81|21.61|40
1644165000000|2022-02-06 16:30:00|21.8|21.6|21.89|21.69|21.9|21.7|21.79|21.59|52
1644165300000|2022-02-06 16:35:00|21.9|21.7|21.91|21.71|21.94|21.74|21.86|21.66|64
1644165600000|2022-02-06 16:40:00|21.9|21.7|21.82|21.62|21.91|21.71|21.79|21.59|57
1644165900000|2022-02-06 16:45:00|21.81|21.61|21.87|21.67|21.88|21.68|21.81|21.61|51
1644166200000|2022-02-06 16:50:00|21.88|21.68|21.88|21.68|21.89|21.69|21.87|21.67|51
1644166500000|2022-02-06 16:55:00|21.89|21.69|21.91|21.71|21.92|21.72|21.87|21.67|63
1644166800000|2022-02-06 17:00:00|21.9|21.7|21.89|21.69|21.91|21.71|21.87|21.67|78
1644167100000|2022-02-06 17:05:00|21.88|21.68|21.91|21.71|21.91|21.71|21.86|21.66|42
1644167400000|2022-02-06 17:10:00|21.92|21.72|21.9|21.7|21.94|21.74|21.9|21.7|47
1644167700000|2022-02-06 17:15:00|21.89|21.69|21.92|21.72|21.92|21.72|21.89|21.69|16
1644168000000|2022-02-06 17:20:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|42
1644168300000|2022-02-06 17:25:00|21.95|21.75|21.95|21.75|21.95|21.75|21.91|21.71|29
1644168600000|2022-02-06 17:30:00|21.94|21.74|21.92|21.72|21.95|21.75|21.92|21.72|33
1644168900000|2022-02-06 17:35:00|21.93|21.73|21.9|21.7|21.93|21.73|21.89|21.69|64
1644169200000|2022-02-06 17:40:00|21.91|21.71|21.82|21.62|21.93|21.73|21.81|21.61|58
1644169500000|2022-02-06 17:45:00|21.83|21.63|21.85|21.65|21.86|21.66|21.82|21.62|53
1644169800000|2022-02-06 17:50:00|21.84|21.64|21.87|21.67|21.88|21.68|21.84|21.64|38
1644170100000|2022-02-06 17:55:00|21.88|21.68|21.87|21.67|21.88|21.68|21.84|21.64|62
1644170400000|2022-02-06 18:00:00|21.86|21.66|21.88|21.68|21.88|21.68|21.85|21.65|27
1644170700000|2022-02-06 18:05:00|21.87|21.67|21.85|21.65|21.88|21.68|21.82|21.62|29
1644171000000|2022-02-06 18:10:00|21.86|21.66|21.84|21.64|21.86|21.66|21.84|21.64|15
1644171300000|2022-02-06 18:15:00|21.85|21.65|21.8|21.6|21.85|21.65|21.8|21.6|36
1644171600000|2022-02-06 18:20:00|21.79|21.59|21.76|21.56|21.79|21.59|21.76|21.56|28
1644171900000|2022-02-06 18:25:00|21.75|21.55|21.78|21.58|21.79|21.59|21.75|21.55|34
1644172200000|2022-02-06 18:30:00|21.79|21.59|21.79|21.59|21.8|21.6|21.77|21.57|29
1644172500000|2022-02-06 18:35:00|21.78|21.58|21.8|21.6|21.82|21.62|21.78|21.58|75
1644172800000|2022-02-06 18:40:00|21.81|21.61|21.82|21.62|21.83|21.63|21.8|21.6|16
1644173100000|2022-02-06 18:45:00|21.81|21.61|21.81|21.61|21.83|21.63|21.79|21.59|49
1644173400000|2022-02-06 18:50:00|21.8|21.6|21.73|21.53|21.8|21.6|21.73|21.53|29
1644173700000|2022-02-06 18:55:00|21.72|21.52|21.71|21.51|21.73|21.53|21.67|21.47|62
1644174000000|2022-02-06 19:00:00|21.72|21.52|21.73|21.53|21.76|21.56|21.71|21.51|52
1644174300000|2022-02-06 19:05:00|21.74|21.54|21.73|21.53|21.76|21.56|21.73|21.53|38
1644174600000|2022-02-06 19:10:00|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|59
1644174900000|2022-02-06 19:15:00|21.73|21.53|21.78|21.58|21.78|21.58|21.73|21.53|42
1644175200000|2022-02-06 19:20:00|21.79|21.59|21.83|21.63|21.83|21.63|21.78|21.58|61
1644175500000|2022-02-06 19:25:00|21.82|21.62|21.82|21.62|21.83|21.63|21.79|21.59|49
1644175800000|2022-02-06 19:30:00|21.83|21.63|21.82|21.62|21.84|21.64|21.81|21.61|14
1644176100000|2022-02-06 19:35:00|21.81|21.61|21.82|21.62|21.82|21.62|21.8|21.6|46
1644176400000|2022-02-06 19:40:00|21.83|21.63|21.83|21.63|21.84|21.64|21.81|21.61|27
1644176700000|2022-02-06 19:45:00|21.84|21.64|21.87|21.67|21.87|21.67|21.83|21.63|16
1644177000000|2022-02-06 19:50:00|21.86|21.66|21.88|21.68|21.89|21.69|21.86|21.66|31
1644177300000|2022-02-06 19:55:00|21.89|21.69|21.95|21.75|21.96|21.76|21.89|21.69|57
1644177600000|2022-02-06 20:00:00|21.94|21.74|21.92|21.72|21.95|21.75|21.91|21.71|57
1644177900000|2022-02-06 20:05:00|21.91|21.71|21.94|21.74|21.96|21.76|21.91|21.71|50
1644178200000|2022-02-06 20:10:00|21.95|21.75|21.93|21.73|21.96|21.76|21.93|21.73|69
1644178500000|2022-02-06 20:15:00|21.94|21.74|21.89|21.69|21.94|21.74|21.88|21.68|40
1644178800000|2022-02-06 20:20:00|21.88|21.68|21.88|21.68|21.89|21.69|21.86|21.66|49
1644179100000|2022-02-06 20:25:00|21.89|21.69|21.92|21.72|21.92|21.72|21.88|21.68|18
1644179400000|2022-02-06 20:30:00|21.91|21.71|21.98|21.78|21.98|21.78|21.91|21.71|38
1644179700000|2022-02-06 20:35:00|21.99|21.79|22.09|21.69|22.11|21.81|21.99|21.69|100
1644180000000|2022-02-06 20:40:00|22.1|21.7|22.02|21.62|22.1|21.7|22.01|21.61|75
1644180300000|2022-02-06 20:45:00|22.03|21.63|21.93|21.53|22.03|21.63|21.9|21.5|62
1644180600000|2022-02-06 20:50:00|21.92|21.52|21.9|21.5|21.95|21.55|21.89|21.49|63
1644180900000|2022-02-06 20:55:00|21.91|21.51|22.02|21.62|22.02|21.62|21.9|21.5|62
1644181200000|2022-02-06 21:00:00|22.03|21.63|22.07|21.67|22.1|21.7|22.02|21.62|41
1644181500000|2022-02-06 21:05:00|22.06|21.66|22.07|21.67|22.07|21.67|22.01|21.61|42
1644181800000|2022-02-06 21:10:00|22.06|21.66|22.07|21.67|22.1|21.7|22.06|21.66|18
1644182100000|2022-02-06 21:15:00|22.08|21.68|22.18|21.78|22.18|21.78|22.08|21.68|49
1644182400000|2022-02-06 21:20:00|22.17|21.77|22.18|21.78|22.2|21.8|22.17|21.77|68
1644182700000|2022-02-06 21:25:00|22.17|21.77|22.23|21.83|22.24|21.84|22.15|21.75|41
1644183000000|2022-02-06 21:30:00|22.22|21.82|22.23|21.83|22.23|21.83|22.2|21.8|44
1644183300000|2022-02-06 21:35:00|22.22|21.82|22.23|21.83|22.24|21.84|22.22|21.82|24
1644183600000|2022-02-06 21:40:00|22.22|21.82|22.22|21.82|22.23|21.83|22.2|21.8|57
1644183900000|2022-02-06 21:45:00|22.21|21.81|22.21|21.81|22.22|21.82|22.2|21.8|43
1644184200000|2022-02-06 21:50:00|22.2|21.8|22.23|21.83|22.23|21.83|22.2|21.8|34
1644184500000|2022-02-06 21:55:00|22.22|21.82|22.21|21.81|22.22|21.82|22.19|21.79|24
1644184800000|2022-02-06 22:00:00|22.2|21.8|22.14|21.94|22.26|21.95|22.14|21.79|76
1644185100000|2022-02-06 22:05:00|22.13|21.93|22.15|21.95|22.16|21.96|22.12|21.92|33
1644185400000|2022-02-06 22:10:00|22.16|21.96|22.16|21.96|22.16|21.96|22.13|21.93|29
1644185700000|2022-02-06 22:15:00|22.15|21.95|22.13|21.93|22.15|21.95|22.12|21.92|33
1644186000000|2022-02-06 22:20:00|22.12|21.92|22.13|21.93|22.15|21.95|22.12|21.92|28
1644186300000|2022-02-06 22:25:00|22.12|21.92|22.1|21.9|22.13|21.93|22.1|21.9|53
1644186600000|2022-02-06 22:30:00|22.09|21.89|22.13|21.93|22.13|21.93|22.09|21.89|33
1644186900000|2022-02-06 22:35:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|14
1644187200000|2022-02-06 22:40:00|22.14|21.94|22.16|21.96|22.16|21.96|22.14|21.94|5
1644187500000|2022-02-06 22:45:00|22.15|21.95|22.19|21.99|22.19|21.99|22.15|21.95|49
1644187800000|2022-02-06 22:50:00|22.18|21.98|22.14|21.94|22.19|21.99|22.07|21.87|103
1644188100000|2022-02-06 22:55:00|22.15|21.95|22.04|21.84|22.15|21.95|22.02|21.82|77
1644188400000|2022-02-06 23:00:00|22.05|21.85|22.09|21.89|22.16|21.96|22.01|21.81|139
1644188700000|2022-02-06 23:05:00|22.08|21.88|22.26|22.06|22.26|22.06|22.08|21.88|177
1644189000000|2022-02-06 23:10:00|22.27|22.07|22.19|21.99|22.37|22.17|22.17|21.97|210
1644189300000|2022-02-06 23:15:00|22.2|22|22.3|22.1|22.34|22.14|22.2|22|210
1644189600000|2022-02-06 23:20:00|22.31|22.11|22.35|22.15|22.38|22.18|22.31|22.11|255
1644189900000|2022-02-06 23:25:00|22.36|22.16|22.28|22.08|22.37|22.17|22.25|22.05|132
1644190200000|2022-02-06 23:30:00|22.29|22.09|22.38|22.18|22.39|22.19|22.28|22.08|148
1644190500000|2022-02-06 23:35:00|22.39|22.19|22.45|22.25|22.45|22.25|22.37|22.17|124
1644190800000|2022-02-06 23:40:00|22.44|22.24|22.57|22.37|22.57|22.37|22.44|22.24|172
1644191100000|2022-02-06 23:45:00|22.56|22.36|22.48|22.28|22.6|22.4|22.46|22.26|193
1644191400000|2022-02-06 23:50:00|22.47|22.27|22.47|22.27|22.5|22.3|22.44|22.24|174
1644191700000|2022-02-06 23:55:00|22.48|22.28|22.48|22.28|22.5|22.3|22.46|22.26|111
1644192000000|2022-02-07 00:00:00|22.49|22.29|22.47|22.27|22.57|22.37|22.44|22.24|133
1644192300000|2022-02-07 00:05:00|22.48|22.28|22.41|22.21|22.48|22.28|22.41|22.21|110
1644192600000|2022-02-07 00:10:00|22.4|22.2|22.27|22.07|22.4|22.2|22.22|22.02|162
1644192900000|2022-02-07 00:15:00|22.28|22.08|22.15|21.95|22.29|22.09|22.15|21.95|147
1644193200000|2022-02-07 00:20:00|22.14|21.94|22.17|21.97|22.25|22.05|22.14|21.94|173
1644193500000|2022-02-07 00:25:00|22.16|21.96|22.09|21.89|22.18|21.98|22.01|21.81|194
1644193800000|2022-02-07 00:30:00|22.08|21.88|22.11|21.91|22.16|21.96|22.07|21.87|110
1644194100000|2022-02-07 00:35:00|22.1|21.9|22.07|21.87|22.14|21.94|22.06|21.86|146
1644194400000|2022-02-07 00:40:00|22.08|21.88|22.15|21.95|22.15|21.95|22.07|21.87|152
1644194700000|2022-02-07 00:45:00|22.14|21.94|22.11|21.91|22.17|21.97|22.07|21.87|96
1644195000000|2022-02-07 00:50:00|22.12|21.92|22.18|21.98|22.18|21.98|22.11|21.91|144
1644195300000|2022-02-07 00:55:00|22.19|21.99|22.22|22.02|22.24|22.04|22.18|21.98|107
1644195600000|2022-02-07 01:00:00|22.23|22.03|22.15|21.95|22.25|22.05|22.15|21.95|175
1644195900000|2022-02-07 01:05:00|22.16|21.96|22.12|21.92|22.17|21.97|22.11|21.91|91
1644196200000|2022-02-07 01:10:00|22.11|21.91|22.19|21.99|22.19|21.99|22.09|21.89|154
1644196500000|2022-02-07 01:15:00|22.18|21.98|22.21|22.01|22.23|22.03|22.18|21.98|127
1644196800000|2022-02-07 01:20:00|22.22|22.02|22.18|21.98|22.23|22.03|22.17|21.97|198
1644197100000|2022-02-07 01:25:00|22.19|21.99|22.2|22|22.23|22.03|22.19|21.99|149
1644197400000|2022-02-07 01:30:00|22.21|22.01|22.26|22.06|22.26|22.06|22.2|22|86
1644197700000|2022-02-07 01:35:00|22.25|22.05|22.37|22.17|22.39|22.19|22.24|22.04|140
1644198000000|2022-02-07 01:40:00|22.36|22.16|22.31|22.11|22.37|22.17|22.28|22.08|135
1644198300000|2022-02-07 01:45:00|22.3|22.1|22.34|22.14|22.36|22.16|22.29|22.09|121
1644198600000|2022-02-07 01:50:00|22.33|22.13|22.33|22.13|22.35|22.15|22.32|22.12|114
1644198900000|2022-02-07 01:55:00|22.32|22.12|22.31|22.11|22.35|22.15|22.28|22.08|121
1644199200000|2022-02-07 02:00:00|22.32|22.12|22.41|22.21|22.42|22.22|22.31|22.11|109
1644199500000|2022-02-07 02:05:00|22.42|22.22|22.51|22.31|22.52|22.32|22.41|22.21|119
1644199800000|2022-02-07 02:10:00|22.52|22.32|22.53|22.33|22.58|22.38|22.49|22.29|123
1644200100000|2022-02-07 02:15:00|22.52|22.32|22.62|22.42|22.62|22.42|22.5|22.3|133
1644200400000|2022-02-07 02:20:00|22.63|22.43|22.66|22.46|22.66|22.46|22.61|22.41|127
1644200700000|2022-02-07 02:25:00|22.65|22.45|22.72|22.52|22.72|22.52|22.62|22.42|143
1644201000000|2022-02-07 02:30:00|22.71|22.51|22.79|22.59|22.81|22.61|22.71|22.51|192
1644201300000|2022-02-07 02:35:00|22.78|22.58|22.84|22.64|22.84|22.64|22.75|22.55|113
1644201600000|2022-02-07 02:40:00|22.85|22.65|22.99|22.79|23.05|22.85|22.81|22.61|205
1644201900000|2022-02-07 02:45:00|23|22.8|22.82|22.62|23|22.8|22.81|22.61|135
1644202200000|2022-02-07 02:50:00|22.81|22.61|22.78|22.58|22.82|22.62|22.77|22.57|118
1644202500000|2022-02-07 02:55:00|22.77|22.57|22.7|22.5|22.77|22.57|22.68|22.48|116
1644202800000|2022-02-07 03:00:00|22.71|22.51|22.82|22.62|22.84|22.64|22.7|22.5|139
1644203100000|2022-02-07 03:05:00|22.81|22.61|22.85|22.65|22.88|22.68|22.81|22.61|115
1644203400000|2022-02-07 03:10:00|22.86|22.66|22.82|22.62|22.86|22.66|22.79|22.59|117
1644203700000|2022-02-07 03:15:00|22.83|22.63|22.9|22.7|22.95|22.75|22.83|22.63|118
1644204000000|2022-02-07 03:20:00|22.89|22.69|22.92|22.72|22.92|22.72|22.84|22.64|133
1644204300000|2022-02-07 03:25:00|22.93|22.73|23|22.8|23.04|22.84|22.93|22.73|103
1644204600000|2022-02-07 03:30:00|23.01|22.81|23.05|22.85|23.05|22.85|22.92|22.72|176
1644204900000|2022-02-07 03:35:00|23.06|22.86|23.02|22.82|23.09|22.89|23.02|22.82|143
1644205200000|2022-02-07 03:40:00|23.03|22.83|23.02|22.82|23.19|22.99|23.02|22.82|199
1644205500000|2022-02-07 03:45:00|23.03|22.83|22.99|22.79|23.04|22.84|22.98|22.78|81
1644205800000|2022-02-07 03:50:00|23|22.8|23.04|22.84|23.04|22.84|22.97|22.77|122
1644206100000|2022-02-07 03:55:00|23.03|22.83|23.02|22.82|23.11|22.91|23.02|22.82|128
1644206400000|2022-02-07 04:00:00|23.01|22.81|22.96|22.76|23.1|22.9|22.96|22.76|144
1644206700000|2022-02-07 04:05:00|22.95|22.75|22.86|22.66|22.96|22.76|22.85|22.65|104
1644207000000|2022-02-07 04:10:00|22.85|22.65|22.87|22.67|22.88|22.68|22.84|22.64|125
1644207300000|2022-02-07 04:15:00|22.88|22.68|22.92|22.72|22.94|22.74|22.87|22.67|143
1644207600000|2022-02-07 04:20:00|22.91|22.71|22.92|22.72|22.98|22.78|22.89|22.69|126
1644207900000|2022-02-07 04:25:00|22.93|22.73|22.9|22.7|22.93|22.73|22.89|22.69|114
1644208200000|2022-02-07 04:30:00|22.91|22.71|22.91|22.71|22.92|22.72|22.86|22.66|93
1644208500000|2022-02-07 04:35:00|22.9|22.7|22.92|22.72|22.93|22.73|22.89|22.69|55
1644208800000|2022-02-07 04:40:00|22.93|22.73|22.91|22.71|22.94|22.74|22.9|22.7|81
1644209100000|2022-02-07 04:45:00|22.9|22.7|22.84|22.64|22.91|22.71|22.82|22.62|105
1644209400000|2022-02-07 04:50:00|22.83|22.63|22.87|22.67|22.88|22.68|22.81|22.61|91
1644209700000|2022-02-07 04:55:00|22.86|22.66|22.87|22.67|22.88|22.68|22.85|22.65|100
1644210000000|2022-02-07 05:00:00|22.88|22.68|22.82|22.62|22.89|22.69|22.82|22.62|64
1644210300000|2022-02-07 05:05:00|22.83|22.63|22.95|22.75|22.95|22.75|22.82|22.62|63
1644210600000|2022-02-07 05:10:00|22.93|22.73|23.01|22.81|23.05|22.85|22.93|22.73|123
1644210900000|2022-02-07 05:15:00|23|22.8|23.01|22.81|23.06|22.86|22.99|22.79|100
1644211200000|2022-02-07 05:20:00|23.02|22.82|23.03|22.83|23.05|22.85|22.98|22.78|81
1644211500000|2022-02-07 05:25:00|23.04|22.84|23.04|22.84|23.17|22.97|23.02|22.82|154
1644211800000|2022-02-07 05:30:00|23.03|22.83|23.04|22.84|23.05|22.85|23.01|22.81|95
1644212100000|2022-02-07 05:35:00|23.05|22.85|23.16|22.96|23.17|22.97|23.04|22.84|127
1644212400000|2022-02-07 05:40:00|23.15|22.95|23.26|23.06|23.31|23.11|23.14|22.94|170
1644212700000|2022-02-07 05:45:00|23.25|23.05|23.25|23.05|23.3|23.1|23.15|22.95|93
1644213000000|2022-02-07 05:50:00|23.26|23.06|23.21|23.01|23.26|23.06|23.2|23|94
1644213300000|2022-02-07 05:55:00|23.22|23.02|23.23|23.03|23.24|23.04|23.19|22.99|124
1644213600000|2022-02-07 06:00:00|23.24|23.04|23.16|22.96|23.24|23.04|23.15|22.95|111
1644213900000|2022-02-07 06:05:00|23.15|22.95|23.22|23.02|23.22|23.02|23.15|22.95|92
1644214200000|2022-02-07 06:10:00|23.23|23.03|23.25|23.05|23.25|23.05|23.21|23.01|118
1644214500000|2022-02-07 06:15:00|23.24|23.04|23.19|22.99|23.26|23.06|23.19|22.99|58
1644214800000|2022-02-07 06:20:00|23.2|23|23.17|22.97|23.22|23.02|23.17|22.97|64
1644215100000|2022-02-07 06:25:00|23.18|22.98|23.29|23.09|23.31|23.11|23.17|22.97|94
1644215400000|2022-02-07 06:30:00|23.28|23.08|23.24|23.04|23.33|23.13|23.24|23.04|201
1644215700000|2022-02-07 06:35:00|23.25|23.05|23.24|23.04|23.25|23.05|23.21|23.01|97
1644216000000|2022-02-07 06:40:00|23.25|23.05|23.26|23.06|23.28|23.08|23.24|23.04|80
1644216300000|2022-02-07 06:45:00|23.25|23.05|23.3|23.1|23.3|23.1|23.23|23.03|56
1644216600000|2022-02-07 06:50:00|23.31|23.11|23.32|23.12|23.33|23.13|23.3|23.1|55
1644216900000|2022-02-07 06:55:00|23.33|23.13|23.35|23.15|23.36|23.16|23.31|23.11|108
1644217200000|2022-02-07 07:00:00|23.34|23.14|23.33|23.13|23.39|23.19|23.33|23.13|78
1644217500000|2022-02-07 07:05:00|23.34|23.14|23.27|23.07|23.36|23.16|23.26|23.06|72
1644217800000|2022-02-07 07:10:00|23.28|23.08|23.27|23.07|23.29|23.09|23.24|23.04|56
1644218100000|2022-02-07 07:15:00|23.28|23.08|23.23|23.03|23.28|23.08|23.22|23.02|56
1644218400000|2022-02-07 07:20:00|23.24|23.04|23.25|23.05|23.27|23.07|23.23|23.03|44
1644218700000|2022-02-07 07:25:00|23.24|23.04|23.24|23.04|23.25|23.05|23.22|23.02|65
1644219000000|2022-02-07 07:30:00|23.23|23.03|23.14|22.94|23.24|23.04|23.14|22.94|90
1644219300000|2022-02-07 07:35:00|23.13|22.93|23.09|22.89|23.15|22.95|23.08|22.88|71
1644219600000|2022-02-07 07:40:00|23.1|22.9|23.01|22.81|23.12|22.92|23.01|22.81|85
1644219900000|2022-02-07 07:45:00|23.02|22.82|22.94|22.74|23.04|22.84|22.92|22.72|95
1644220200000|2022-02-07 07:50:00|22.95|22.75|23.01|22.81|23.02|22.82|22.92|22.72|99
1644220500000|2022-02-07 07:55:00|23.02|22.82|23.1|22.9|23.13|22.93|23.02|22.82|119
1644220800000|2022-02-07 08:00:00|23.11|22.91|23.23|23.03|23.25|23.05|23.08|22.88|181
1644221100000|2022-02-07 08:05:00|23.24|23.04|23.22|23.02|23.26|23.06|23.22|23.02|133
1644221400000|2022-02-07 08:10:00|23.21|23.01|23.21|23.01|23.26|23.06|23.18|22.98|130
1644221700000|2022-02-07 08:15:00|23.2|23|23.1|22.9|23.21|23.01|23.1|22.9|93
1644222000000|2022-02-07 08:20:00|23.11|22.91|23.21|23.01|23.23|23.03|23.08|22.88|73
1644222300000|2022-02-07 08:25:00|23.2|23|23.39|23.19|23.39|23.19|23.18|22.98|102
1644222600000|2022-02-07 08:30:00|23.4|23.2|23.57|23.37|23.59|23.39|23.39|23.19|138
1644222900000|2022-02-07 08:35:00|23.56|23.36|23.71|23.51|23.71|23.51|23.52|23.32|213
1644223200000|2022-02-07 08:40:00|23.72|23.52|23.74|23.54|23.76|23.56|23.62|23.42|154
1644223500000|2022-02-07 08:45:00|23.73|23.53|23.81|23.61|23.83|23.63|23.71|23.51|112
1644223800000|2022-02-07 08:50:00|23.82|23.62|23.78|23.58|23.94|23.74|23.77|23.57|144
1644224100000|2022-02-07 08:55:00|23.77|23.57|23.74|23.54|23.88|23.68|23.73|23.53|139
1644224400000|2022-02-07 09:00:00|23.73|23.53|23.67|23.47|23.74|23.54|23.63|23.43|118
1644224700000|2022-02-07 09:05:00|23.66|23.46|23.67|23.47|23.74|23.54|23.63|23.43|129
1644225000000|2022-02-07 09:10:00|23.66|23.46|23.61|23.41|23.67|23.47|23.59|23.39|108
1644225300000|2022-02-07 09:15:00|23.6|23.4|23.58|23.38|23.72|23.52|23.56|23.36|144
1644225600000|2022-02-07 09:20:00|23.57|23.37|23.45|23.25|23.57|23.37|23.45|23.25|118
1644225900000|2022-02-07 09:25:00|23.44|23.24|23.44|23.24|23.47|23.27|23.42|23.22|94
1644226200000|2022-02-07 09:30:00|23.43|23.23|23.28|23.08|23.44|23.24|23.28|23.08|145
1644226500000|2022-02-07 09:35:00|23.29|23.09|23.28|23.08|23.3|23.1|23.19|22.99|197
1644226800000|2022-02-07 09:40:00|23.29|23.09|23.28|23.08|23.36|23.16|23.28|23.08|132
1644227100000|2022-02-07 09:45:00|23.27|23.07|23.35|23.15|23.41|23.21|23.26|23.06|137
1644227400000|2022-02-07 09:50:00|23.36|23.16|23.41|23.21|23.44|23.24|23.34|23.14|138
1644227700000|2022-02-07 09:55:00|23.42|23.22|23.4|23.2|23.48|23.28|23.38|23.18|135
1644228000000|2022-02-07 10:00:00|23.41|23.21|23.48|23.28|23.57|23.37|23.4|23.2|124
1644228300000|2022-02-07 10:05:00|23.49|23.29|23.37|23.17|23.53|23.33|23.35|23.15|116
1644228600000|2022-02-07 10:10:00|23.36|23.16|23.39|23.19|23.42|23.22|23.36|23.16|111
1644228900000|2022-02-07 10:15:00|23.38|23.18|23.5|23.3|23.52|23.32|23.38|23.18|118
1644229200000|2022-02-07 10:20:00|23.49|23.29|23.48|23.28|23.54|23.34|23.47|23.27|152
1644229500000|2022-02-07 10:25:00|23.47|23.27|23.52|23.32|23.55|23.35|23.47|23.27|92
1644229800000|2022-02-07 10:30:00|23.51|23.31|23.62|23.42|23.63|23.43|23.51|23.31|128
1644230100000|2022-02-07 10:35:00|23.63|23.43|23.54|23.34|23.63|23.43|23.52|23.32|116
1644230400000|2022-02-07 10:40:00|23.53|23.33|23.53|23.33|23.57|23.37|23.51|23.31|136
1644230700000|2022-02-07 10:45:00|23.54|23.34|23.52|23.32|23.55|23.35|23.45|23.25|143
1644231000000|2022-02-07 10:50:00|23.53|23.33|23.48|23.28|23.55|23.35|23.48|23.28|106
1644231300000|2022-02-07 10:55:00|23.47|23.27|23.52|23.32|23.54|23.34|23.47|23.27|77
1644231600000|2022-02-07 11:00:00|23.53|23.33|23.64|23.44|23.66|23.46|23.52|23.32|204
1644231900000|2022-02-07 11:05:00|23.63|23.43|23.62|23.42|23.64|23.44|23.56|23.36|96
1644232200000|2022-02-07 11:10:00|23.61|23.41|23.56|23.36|23.64|23.44|23.56|23.36|100
1644232500000|2022-02-07 11:15:00|23.57|23.37|23.62|23.42|23.63|23.43|23.55|23.35|126
1644232800000|2022-02-07 11:20:00|23.63|23.43|23.61|23.41|23.63|23.43|23.57|23.37|105
1644233100000|2022-02-07 11:25:00|23.6|23.4|23.78|23.58|23.81|23.61|23.6|23.4|213
1644233400000|2022-02-07 11:30:00|23.79|23.59|23.74|23.54|23.84|23.64|23.7|23.5|144
1644233700000|2022-02-07 11:35:00|23.75|23.55|23.74|23.54|23.75|23.55|23.69|23.49|111
1644234000000|2022-02-07 11:40:00|23.75|23.55|23.79|23.59|23.82|23.62|23.74|23.54|203
1644234300000|2022-02-07 11:45:00|23.81|23.61|23.69|23.49|23.81|23.61|23.66|23.46|116
1644234600000|2022-02-07 11:50:00|23.7|23.5|23.63|23.43|23.7|23.5|23.61|23.41|108
1644234900000|2022-02-07 11:55:00|23.64|23.44|23.68|23.48|23.69|23.49|23.63|23.43|46
1644235200000|2022-02-07 12:00:00|23.67|23.47|23.65|23.45|23.71|23.51|23.64|23.44|119
1644235500000|2022-02-07 12:05:00|23.64|23.44|23.58|23.38|23.65|23.45|23.58|23.38|81
1644235800000|2022-02-07 12:10:00|23.57|23.37|23.55|23.35|23.57|23.37|23.54|23.34|65
1644236100000|2022-02-07 12:15:00|23.56|23.36|23.54|23.34|23.61|23.41|23.53|23.33|97
1644236400000|2022-02-07 12:20:00|23.53|23.33|23.56|23.36|23.56|23.36|23.43|23.23|104
1644236700000|2022-02-07 12:25:00|23.55|23.35|23.48|23.28|23.57|23.37|23.45|23.25|110
1644237000000|2022-02-07 12:30:00|23.49|23.29|23.52|23.32|23.52|23.32|23.46|23.26|108
1644237300000|2022-02-07 12:35:00|23.51|23.31|23.55|23.35|23.57|23.37|23.51|23.31|89
1644237600000|2022-02-07 12:40:00|23.54|23.34|23.59|23.39|23.59|23.39|23.54|23.34|162
1644237900000|2022-02-07 12:45:00|23.58|23.38|23.57|23.37|23.63|23.43|23.56|23.36|110
1644238200000|2022-02-07 12:50:00|23.56|23.36|23.56|23.36|23.6|23.4|23.55|23.35|93
1644238500000|2022-02-07 12:55:00|23.55|23.35|23.5|23.3|23.56|23.36|23.5|23.3|70
1644238800000|2022-02-07 13:00:00|23.49|23.29|23.57|23.37|23.58|23.38|23.47|23.27|103
1644239100000|2022-02-07 13:05:00|23.58|23.38|23.57|23.37|23.59|23.39|23.56|23.36|80
1644239400000|2022-02-07 13:10:00|23.56|23.36|23.53|23.33|23.56|23.36|23.53|23.33|79
1644239700000|2022-02-07 13:15:00|23.52|23.32|23.57|23.37|23.58|23.38|23.51|23.31|91
1644240000000|2022-02-07 13:20:00|23.58|23.38|23.54|23.34|23.61|23.41|23.53|23.33|106
1644240300000|2022-02-07 13:25:00|23.53|23.33|23.52|23.32|23.54|23.34|23.47|23.27|122
1644240600000|2022-02-07 13:30:00|23.53|23.33|23.5|23.3|23.55|23.35|23.5|23.3|61
1644240900000|2022-02-07 13:35:00|23.51|23.31|23.45|23.25|23.51|23.31|23.45|23.25|87
1644241200000|2022-02-07 13:40:00|23.46|23.26|23.45|23.25|23.47|23.27|23.43|23.23|66
1644241500000|2022-02-07 13:45:00|23.46|23.26|23.45|23.25|23.46|23.26|23.39|23.19|114
1644241800000|2022-02-07 13:50:00|23.44|23.24|23.44|23.24|23.47|23.27|23.44|23.24|80
1644242100000|2022-02-07 13:55:00|23.45|23.25|23.5|23.3|23.51|23.31|23.44|23.24|123
1644242400000|2022-02-07 14:00:00|23.49|23.29|23.47|23.27|23.5|23.3|23.42|23.22|120
1644242700000|2022-02-07 14:05:00|23.46|23.26|23.49|23.29|23.5|23.3|23.44|23.24|81
1644243000000|2022-02-07 14:10:00|23.5|23.3|23.45|23.25|23.51|23.31|23.44|23.24|67
1644243300000|2022-02-07 14:15:00|23.44|23.24|23.37|23.17|23.45|23.25|23.36|23.16|155
1644243600000|2022-02-07 14:20:00|23.36|23.16|23.4|23.2|23.42|23.22|23.36|23.16|91
1644243900000|2022-02-07 14:25:00|23.39|23.19|23.42|23.22|23.44|23.24|23.38|23.18|116
1644244200000|2022-02-07 14:30:00|23.43|23.23|23.38|23.18|23.52|23.32|23.35|23.15|243
1644244500000|2022-02-07 14:35:00|23.39|23.19|23.5|23.3|23.54|23.34|23.36|23.16|210
1644244800000|2022-02-07 14:40:00|23.49|23.29|23.5|23.3|23.55|23.35|23.46|23.26|182
1644245100000|2022-02-07 14:45:00|23.49|23.29|23.53|23.33|23.55|23.35|23.48|23.28|143
1644245400000|2022-02-07 14:50:00|23.54|23.34|23.53|23.33|23.57|23.37|23.51|23.31|182
1644245700000|2022-02-07 14:55:00|23.52|23.32|23.54|23.34|23.56|23.36|23.51|23.31|173
1644246000000|2022-02-07 15:00:00|23.53|23.33|23.46|23.26|23.55|23.35|23.43|23.23|203
1644246300000|2022-02-07 15:05:00|23.45|23.25|23.45|23.25|23.51|23.31|23.45|23.25|159
1644246600000|2022-02-07 15:10:00|23.46|23.26|23.4|23.2|23.51|23.31|23.39|23.19|197
1644246900000|2022-02-07 15:15:00|23.39|23.19|23.25|23.05|23.42|23.22|23.25|23.05|168
1644247200000|2022-02-07 15:20:00|23.26|23.06|23.37|23.17|23.37|23.17|23.22|23.02|180
1644247500000|2022-02-07 15:25:00|23.36|23.16|23.39|23.19|23.41|23.21|23.35|23.15|155
1644247800000|2022-02-07 15:30:00|23.41|23.21|23.51|23.31|23.51|23.31|23.37|23.17|210
1644248100000|2022-02-07 15:35:00|23.5|23.3|23.52|23.32|23.55|23.35|23.45|23.25|148
1644248400000|2022-02-07 15:40:00|23.51|23.31|23.49|23.29|23.54|23.34|23.47|23.27|97
1644248700000|2022-02-07 15:45:00|23.48|23.28|23.49|23.29|23.53|23.33|23.48|23.28|194
1644249000000|2022-02-07 15:50:00|23.5|23.3|23.53|23.33|23.58|23.38|23.49|23.29|199
1644249300000|2022-02-07 15:55:00|23.52|23.32|23.56|23.36|23.59|23.39|23.51|23.31|159
1644249600000|2022-02-07 16:00:00|23.55|23.35|23.52|23.32|23.64|23.44|23.5|23.3|208
1644249900000|2022-02-07 16:05:00|23.53|23.33|23.65|23.45|23.79|23.59|23.51|23.31|289
1644250200000|2022-02-07 16:10:00|23.66|23.46|23.69|23.49|23.75|23.55|23.66|23.46|197
1644250500000|2022-02-07 16:15:00|23.68|23.48|23.63|23.43|23.75|23.55|23.61|23.41|164
1644250800000|2022-02-07 16:20:00|23.64|23.44|23.62|23.42|23.69|23.49|23.61|23.41|196
1644251100000|2022-02-07 16:25:00|23.63|23.43|23.72|23.52|23.73|23.53|23.61|23.41|174
1644251400000|2022-02-07 16:30:00|23.73|23.53|23.8|23.6|23.83|23.63|23.71|23.51|243
1644251700000|2022-02-07 16:35:00|23.79|23.59|23.68|23.48|23.87|23.67|23.67|23.47|179
1644252000000|2022-02-07 16:40:00|23.67|23.47|23.55|23.35|23.69|23.49|23.54|23.34|241
1644252300000|2022-02-07 16:45:00|23.56|23.36|23.64|23.44|23.65|23.45|23.55|23.35|186
1644252600000|2022-02-07 16:50:00|23.65|23.45|23.58|23.38|23.69|23.49|23.55|23.35|157
1644252900000|2022-02-07 16:55:00|23.59|23.39|23.62|23.42|23.64|23.44|23.59|23.39|159
1644253200000|2022-02-07 17:00:00|23.61|23.41|23.56|23.36|23.62|23.42|23.56|23.36|73
1644253500000|2022-02-07 17:05:00|23.55|23.35|23.47|23.27|23.56|23.36|23.47|23.27|116
1644253800000|2022-02-07 17:10:00|23.48|23.28|23.45|23.25|23.49|23.29|23.44|23.24|75
1644254100000|2022-02-07 17:15:00|23.44|23.24|23.51|23.31|23.52|23.32|23.44|23.24|88
1644254400000|2022-02-07 17:20:00|23.5|23.3|23.58|23.38|23.59|23.39|23.5|23.3|105
1644254700000|2022-02-07 17:25:00|23.57|23.37|23.59|23.39|23.59|23.39|23.55|23.35|111
1644255000000|2022-02-07 17:30:00|23.58|23.38|23.67|23.47|23.68|23.48|23.55|23.35|170
1644255300000|2022-02-07 17:35:00|23.66|23.46|23.65|23.45|23.7|23.5|23.64|23.44|99
1644255600000|2022-02-07 17:40:00|23.66|23.46|23.71|23.51|23.73|23.53|23.65|23.45|142
1644255900000|2022-02-07 17:45:00|23.72|23.52|23.79|23.59|23.8|23.6|23.68|23.48|147
1644256200000|2022-02-07 17:50:00|23.8|23.6|23.84|23.64|23.85|23.65|23.78|23.58|152
1644256500000|2022-02-07 17:55:00|23.83|23.63|23.86|23.66|23.87|23.67|23.8|23.6|150
1644256800000|2022-02-07 18:00:00|23.85|23.65|23.87|23.67|23.88|23.68|23.78|23.58|172
1644257100000|2022-02-07 18:05:00|23.86|23.66|23.82|23.62|23.86|23.66|23.77|23.57|141
1644257400000|2022-02-07 18:10:00|23.83|23.63|23.83|23.63|23.9|23.7|23.81|23.61|170
1644257700000|2022-02-07 18:15:00|23.82|23.62|23.67|23.47|23.83|23.63|23.66|23.46|172
1644258000000|2022-02-07 18:20:00|23.68|23.48|23.72|23.52|23.73|23.53|23.66|23.46|151
1644258300000|2022-02-07 18:25:00|23.73|23.53|23.65|23.45|23.73|23.53|23.64|23.44|119
1644258600000|2022-02-07 18:30:00|23.66|23.46|23.71|23.51|23.72|23.52|23.64|23.44|118
1644258900000|2022-02-07 18:35:00|23.7|23.5|23.72|23.52|23.73|23.53|23.68|23.48|111
1644259200000|2022-02-07 18:40:00|23.73|23.53|23.62|23.42|23.73|23.53|23.61|23.41|113
1644259500000|2022-02-07 18:45:00|23.61|23.41|23.54|23.34|23.63|23.43|23.53|23.33|100
1644259800000|2022-02-07 18:50:00|23.53|23.33|23.57|23.37|23.58|23.38|23.45|23.25|125
1644260100000|2022-02-07 18:55:00|23.58|23.38|23.58|23.38|23.62|23.42|23.54|23.34|94
1644260400000|2022-02-07 19:00:00|23.59|23.39|23.58|23.38|23.59|23.39|23.55|23.35|76
1644260700000|2022-02-07 19:05:00|23.57|23.37|23.69|23.49|23.71|23.51|23.55|23.35|95
1644261000000|2022-02-07 19:10:00|23.7|23.5|23.72|23.52|23.73|23.53|23.68|23.48|73
1644261300000|2022-02-07 19:15:00|23.73|23.53|23.77|23.57|23.78|23.58|23.7|23.5|85
1644261600000|2022-02-07 19:20:00|23.76|23.56|23.83|23.63|23.84|23.64|23.75|23.55|92
1644261900000|2022-02-07 19:25:00|23.84|23.64|23.86|23.66|23.91|23.71|23.83|23.63|127
1644262200000|2022-02-07 19:30:00|23.87|23.67|23.8|23.6|23.87|23.67|23.77|23.57|94
1644262500000|2022-02-07 19:35:00|23.79|23.59|23.83|23.63|23.84|23.64|23.77|23.57|122
1644262800000|2022-02-07 19:40:00|23.82|23.62|23.86|23.66|23.93|23.73|23.82|23.62|129
1644263100000|2022-02-07 19:45:00|23.85|23.65|23.83|23.63|23.86|23.66|23.82|23.62|89
1644263400000|2022-02-07 19:50:00|23.84|23.64|23.79|23.59|23.84|23.64|23.79|23.59|62
1644263700000|2022-02-07 19:55:00|23.8|23.6|23.72|23.52|23.81|23.61|23.71|23.51|117
1644264000000|2022-02-07 20:00:00|23.71|23.51|23.85|23.65|23.85|23.65|23.71|23.51|100
1644264300000|2022-02-07 20:05:00|23.84|23.64|23.84|23.64|23.89|23.69|23.83|23.63|115
1644264600000|2022-02-07 20:10:00|23.83|23.63|23.87|23.67|23.9|23.7|23.82|23.62|132
1644264900000|2022-02-07 20:15:00|23.86|23.66|23.78|23.58|23.86|23.66|23.75|23.55|112
1644265200000|2022-02-07 20:20:00|23.77|23.57|23.78|23.58|23.8|23.6|23.75|23.55|94
1644265500000|2022-02-07 20:25:00|23.79|23.59|23.75|23.55|23.8|23.6|23.72|23.52|77
1644265800000|2022-02-07 20:30:00|23.76|23.56|23.79|23.59|23.83|23.63|23.76|23.56|88
1644266100000|2022-02-07 20:35:00|23.8|23.6|23.74|23.54|23.83|23.63|23.73|23.53|101
1644266400000|2022-02-07 20:40:00|23.73|23.53|23.8|23.6|23.8|23.6|23.72|23.52|90
1644266700000|2022-02-07 20:45:00|23.79|23.59|23.7|23.5|23.8|23.6|23.7|23.5|114
1644267000000|2022-02-07 20:50:00|23.71|23.51|23.57|23.37|23.74|23.54|23.55|23.35|126
1644267300000|2022-02-07 20:55:00|23.58|23.38|23.68|23.48|23.68|23.48|23.55|23.35|139
1644267600000|2022-02-07 21:00:00|23.67|23.47|23.63|23.43|23.68|23.48|23.56|23.36|104
1644267900000|2022-02-07 21:05:00|23.64|23.44|23.69|23.49|23.73|23.53|23.63|23.43|98
1644268200000|2022-02-07 21:10:00|23.7|23.5|23.68|23.48|23.71|23.51|23.65|23.45|105
1644268500000|2022-02-07 21:15:00|23.69|23.49|23.61|23.41|23.69|23.49|23.61|23.41|113
1644268800000|2022-02-07 21:20:00|23.6|23.4|23.56|23.36|23.6|23.4|23.53|23.33|148
1644269100000|2022-02-07 21:25:00|23.57|23.37|23.55|23.35|23.6|23.4|23.53|23.33|97
1644269400000|2022-02-07 21:30:00|23.53|23.33|23.62|23.42|23.65|23.45|23.53|23.33|114
1644269700000|2022-02-07 21:35:00|23.61|23.41|23.67|23.47|23.7|23.5|23.6|23.4|97
1644270000000|2022-02-07 21:40:00|23.68|23.48|23.66|23.46|23.72|23.52|23.66|23.46|80
1644270300000|2022-02-07 21:45:00|23.65|23.45|23.64|23.44|23.66|23.46|23.59|23.39|110
1644270600000|2022-02-07 21:50:00|23.65|23.45|23.71|23.51|23.72|23.52|23.64|23.44|89
1644270900000|2022-02-07 21:55:00|23.7|23.5|23.78|23.58|23.83|23.63|23.7|23.5|138
1644271200000|2022-02-07 22:00:00|23.79|23.59|23.97|23.77|23.97|23.77|23.79|23.59|153
1644271500000|2022-02-07 22:05:00|23.98|23.78|24.01|23.81|24.07|23.87|23.89|23.69|129
1644271800000|2022-02-07 22:10:00|24|23.8|24.11|23.91|24.21|24.01|23.98|23.78|170
1644272100000|2022-02-07 22:15:00|24.1|23.9|24.08|23.88|24.19|23.99|24.04|23.84|131
1644272400000|2022-02-07 22:20:00|24.07|23.87|24.23|24.03|24.23|24.03|24.07|23.87|121
1644272700000|2022-02-07 22:25:00|24.24|24.04|24.28|24.08|24.3|24.1|24.23|24.03|93
1644273000000|2022-02-07 22:30:00|24.29|24.09|24.23|24.03|24.29|24.09|24.22|24.02|76
1644273300000|2022-02-07 22:35:00|24.22|24.02|24.13|23.93|24.22|24.02|24.12|23.92|104
1644273600000|2022-02-07 22:40:00|24.12|23.92|24.12|23.92|24.17|23.97|24.1|23.9|79
1644273900000|2022-02-07 22:45:00|24.11|23.91|24.06|23.86|24.12|23.92|24.05|23.85|126
1644274200000|2022-02-07 22:50:00|24.07|23.87|24.12|23.92|24.13|23.93|24.06|23.86|100
1644274500000|2022-02-07 22:55:00|24.13|23.93|24.07|23.87|24.14|23.94|24.05|23.85|151
1644274800000|2022-02-07 23:00:00|24.06|23.86|24.1|23.9|24.11|23.91|24|23.8|156
1644275100000|2022-02-07 23:05:00|24.09|23.89|24.02|23.82|24.14|23.94|24.02|23.82|163
1644275400000|2022-02-07 23:10:00|24.03|23.83|23.95|23.75|24.03|23.83|23.94|23.74|146
1644275700000|2022-02-07 23:15:00|23.94|23.74|23.97|23.77|24.03|23.83|23.94|23.74|127
1644276000000|2022-02-07 23:20:00|23.98|23.78|23.95|23.75|23.99|23.79|23.92|23.72|129
1644276300000|2022-02-07 23:25:00|23.96|23.76|23.95|23.75|23.97|23.77|23.9|23.7|169
1644276600000|2022-02-07 23:30:00|23.96|23.76|23.94|23.74|24.03|23.83|23.89|23.69|158
1644276900000|2022-02-07 23:35:00|23.95|23.75|23.99|23.79|24.02|23.82|23.94|23.74|132
1644277200000|2022-02-07 23:40:00|24|23.8|24.04|23.84|24.04|23.84|23.99|23.79|107
1644277500000|2022-02-07 23:45:00|24.03|23.83|24.06|23.86|24.14|23.94|24.03|23.83|171
1644277800000|2022-02-07 23:50:00|24.07|23.87|24.09|23.89|24.15|23.95|24.07|23.87|124
1644278100000|2022-02-07 23:55:00|24.08|23.88|24.06|23.86|24.11|23.91|24|23.8|142
1644278400000|2022-02-08 00:00:00|24.07|23.87|24.1|23.9|24.28|24.08|24.07|23.87|219
1644278700000|2022-02-08 00:05:00|24.09|23.89|23.94|23.74|24.09|23.89|23.9|23.7|187
1644279000000|2022-02-08 00:10:00|23.93|23.73|24.02|23.82|24.02|23.82|23.83|23.63|230
1644279300000|2022-02-08 00:15:00|24.05|23.85|24.37|24.17|24.44|24.24|23.93|23.73|245
1644279600000|2022-02-08 00:20:00|24.38|24.18|24.57|24.37|24.71|24.51|24.38|24.18|296
1644279900000|2022-02-08 00:25:00|24.56|24.36|24.55|24.35|24.61|24.41|24.46|24.26|163
1644280200000|2022-02-08 00:30:00|24.56|24.36|24.48|24.28|24.63|24.43|24.46|24.26|168
1644280500000|2022-02-08 00:35:00|24.49|24.29|24.64|24.44|24.64|24.44|24.45|24.25|217
1644280800000|2022-02-08 00:40:00|24.65|24.45|24.61|24.41|24.91|24.71|24.51|24.31|402
1644281100000|2022-02-08 00:45:00|24.62|24.42|24.48|24.28|24.69|24.49|24.48|24.28|169
1644281400000|2022-02-08 00:50:00|24.49|24.29|24.46|24.26|24.54|24.34|24.45|24.25|122
1644281700000|2022-02-08 00:55:00|24.45|24.25|24.37|24.17|24.46|24.26|24.31|24.11|157
1644282000000|2022-02-08 01:00:00|24.36|24.16|24.47|24.27|24.5|24.3|24.3|24.1|178
1644282300000|2022-02-08 01:05:00|24.46|24.26|24.43|24.23|24.47|24.27|24.37|24.17|175
1644282600000|2022-02-08 01:10:00|24.42|24.22|24.42|24.22|24.48|24.28|24.4|24.2|131
1644282900000|2022-02-08 01:15:00|24.43|24.23|24.42|24.22|24.43|24.23|24.36|24.16|133
1644283200000|2022-02-08 01:20:00|24.41|24.21|24.44|24.24|24.51|24.31|24.41|24.21|144
1644283500000|2022-02-08 01:25:00|24.43|24.23|24.65|24.45|24.68|24.48|24.43|24.23|249
1644283800000|2022-02-08 01:30:00|24.66|24.46|24.73|24.53|24.75|24.55|24.6|24.4|227
1644284100000|2022-02-08 01:35:00|24.75|24.55|24.84|24.64|24.9|24.7|24.71|24.51|185
1644284400000|2022-02-08 01:40:00|24.85|24.65|24.89|24.69|24.93|24.73|24.77|24.57|199
1644284700000|2022-02-08 01:45:00|24.88|24.68|24.96|24.76|25.01|24.81|24.79|24.59|199
1644285000000|2022-02-08 01:50:00|24.95|24.75|25.02|24.82|25.03|24.83|24.92|24.72|170
1644285300000|2022-02-08 01:55:00|25.03|24.83|25|24.8|25.03|24.83|24.95|24.75|174
1644285600000|2022-02-08 02:00:00|24.99|24.79|25.1|24.9|25.14|24.94|24.98|24.78|194
1644285900000|2022-02-08 02:05:00|25.11|24.91|24.9|24.7|25.11|24.91|24.89|24.69|200
1644286200000|2022-02-08 02:10:00|24.91|24.71|24.94|24.74|24.97|24.77|24.82|24.62|166
1644286500000|2022-02-08 02:15:00|24.93|24.73|24.87|24.67|24.95|24.75|24.82|24.62|118
1644286800000|2022-02-08 02:20:00|24.86|24.66|24.89|24.69|24.93|24.73|24.86|24.66|103
1644287100000|2022-02-08 02:25:00|24.88|24.68|24.89|24.69|24.94|24.74|24.85|24.65|157
1644287400000|2022-02-08 02:30:00|24.9|24.7|24.99|24.79|25.06|24.86|24.89|24.69|175
1644287700000|2022-02-08 02:35:00|24.98|24.78|24.97|24.77|25.01|24.81|24.96|24.76|140
1644288000000|2022-02-08 02:40:00|24.96|24.76|24.91|24.71|25|24.8|24.86|24.66|189
1644288300000|2022-02-08 02:45:00|24.92|24.72|24.83|24.63|24.93|24.73|24.8|24.6|149
1644288600000|2022-02-08 02:50:00|24.82|24.62|24.84|24.64|24.88|24.68|24.78|24.58|128
1644288900000|2022-02-08 02:55:00|24.85|24.65|24.87|24.67|24.88|24.68|24.81|24.61|109
1644289200000|2022-02-08 03:00:00|24.86|24.66|24.83|24.63|24.87|24.67|24.76|24.56|125
1644289500000|2022-02-08 03:05:00|24.84|24.64|25.04|24.84|25.04|24.84|24.82|24.62|175
1644289800000|2022-02-08 03:10:00|25.03|24.83|24.95|24.75|25.06|24.86|24.92|24.72|182
1644290100000|2022-02-08 03:15:00|24.96|24.76|24.99|24.79|25.05|24.85|24.94|24.74|189
1644290400000|2022-02-08 03:20:00|24.98|24.78|24.98|24.78|25|24.8|24.9|24.7|139
1644290700000|2022-02-08 03:25:00|24.97|24.77|25.1|24.9|25.11|24.91|24.97|24.77|175
1644291000000|2022-02-08 03:30:00|25.09|24.89|25.12|24.92|25.18|24.98|25.09|24.89|144
1644291300000|2022-02-08 03:35:00|25.13|24.93|25.05|24.85|25.14|24.94|25.05|24.85|169
1644291600000|2022-02-08 03:40:00|25.04|24.84|25.07|24.87|25.11|24.91|25.01|24.81|156
1644291900000|2022-02-08 03:45:00|25.06|24.86|25.22|25.02|25.24|25.04|25.03|24.83|191
1644292200000|2022-02-08 03:50:00|25.23|25.03|25.22|25.02|25.3|25.1|25.21|25.01|211
1644292500000|2022-02-08 03:55:00|25.21|25.01|25.23|25.03|25.28|25.08|25.2|25|139
1644292800000|2022-02-08 04:00:00|25.22|25.02|25.23|25.03|25.29|25.09|25.2|25|201
1644293100000|2022-02-08 04:05:00|25.22|25.02|25.14|24.94|25.24|25.04|25.14|24.94|180
1644293400000|2022-02-08 04:10:00|25.15|24.95|25.39|25.19|25.39|25.19|25.14|24.94|194
1644293700000|2022-02-08 04:15:00|25.41|25.21|25.31|25.11|25.42|25.22|25.31|25.11|147
1644294000000|2022-02-08 04:20:00|25.32|25.12|25.35|25.15|25.37|25.17|25.28|25.08|149
1644294300000|2022-02-08 04:25:00|25.36|25.16|25.46|25.26|25.46|25.26|25.35|25.15|130
1644294600000|2022-02-08 04:30:00|25.47|25.27|25.48|25.28|25.51|25.31|25.44|25.24|141
1644294900000|2022-02-08 04:35:00|25.47|25.27|25.51|25.31|25.55|25.35|25.46|25.26|175
1644295200000|2022-02-08 04:40:00|25.5|25.3|25.37|25.17|25.51|25.31|25.33|25.13|167
1644295500000|2022-02-08 04:45:00|25.38|25.18|25.39|25.19|25.42|25.22|25.33|25.13|167
1644295800000|2022-02-08 04:50:00|25.4|25.2|25.37|25.17|25.47|25.27|25.34|25.14|179
1644296100000|2022-02-08 04:55:00|25.36|25.16|25.47|25.27|25.48|25.28|25.36|25.16|156
1644296400000|2022-02-08 05:00:00|25.48|25.28|25.34|25.14|25.49|25.29|25.34|25.14|106
1644296700000|2022-02-08 05:05:00|25.35|25.15|25.4|25.2|25.43|25.23|25.33|25.13|111
1644297000000|2022-02-08 05:10:00|25.39|25.19|25.34|25.14|25.44|25.24|25.31|25.11|126
1644297300000|2022-02-08 05:15:00|25.33|25.13|25.34|25.14|25.42|25.22|25.32|25.12|158
1644297600000|2022-02-08 05:20:00|25.33|25.13|25.32|25.12|25.35|25.15|25.3|25.1|91
1644297900000|2022-02-08 05:25:00|25.31|25.11|25.26|25.06|25.32|25.12|25.25|25.05|90
1644298200000|2022-02-08 05:30:00|25.25|25.05|25.29|25.09|25.33|25.13|25.24|25.04|125
1644298500000|2022-02-08 05:35:00|25.3|25.1|25.35|25.15|25.38|25.18|25.29|25.09|171
1644298800000|2022-02-08 05:40:00|25.34|25.14|25.31|25.11|25.43|25.23|25.31|25.11|150
1644299100000|2022-02-08 05:45:00|25.32|25.12|25.48|25.28|25.49|25.29|25.3|25.1|224
1644299400000|2022-02-08 05:50:00|25.49|25.29|25.46|25.26|25.51|25.31|25.44|25.24|130
1644299700000|2022-02-08 05:55:00|25.45|25.25|25.65|25.45|25.69|25.49|25.45|25.25|131
1644300000000|2022-02-08 06:00:00|25.64|25.44|25.59|25.39|25.64|25.44|25.56|25.36|162
1644300300000|2022-02-08 06:05:00|25.6|25.4|25.74|25.54|25.76|25.56|25.59|25.39|175
1644300600000|2022-02-08 06:10:00|25.73|25.53|25.68|25.48|25.8|25.6|25.66|25.46|250
1644300900000|2022-02-08 06:15:00|25.67|25.47|25.66|25.46|25.74|25.54|25.66|25.46|129
1644301200000|2022-02-08 06:20:00|25.67|25.47|25.68|25.48|25.7|25.5|25.6|25.4|193
1644301500000|2022-02-08 06:25:00|25.69|25.49|25.59|25.39|25.69|25.49|25.58|25.38|135
1644301800000|2022-02-08 06:30:00|25.6|25.4|25.37|25.17|25.6|25.4|25.31|25.11|190
1644302100000|2022-02-08 06:35:00|25.36|25.16|25.26|25.06|25.37|25.17|25.25|25.05|159
1644302400000|2022-02-08 06:40:00|25.27|25.07|25.1|24.9|25.27|25.07|25.04|24.84|200
1644302700000|2022-02-08 06:45:00|25.09|24.89|25.04|24.84|25.11|24.91|24.95|24.75|159
1644303000000|2022-02-08 06:50:00|25.03|24.83|25.13|24.93|25.15|24.95|25.03|24.83|107
1644303300000|2022-02-08 06:55:00|25.12|24.92|25.11|24.91|25.16|24.96|25.09|24.89|124
1644303600000|2022-02-08 07:00:00|25.12|24.92|25|24.8|25.15|24.95|24.98|24.78|176
1644303900000|2022-02-08 07:05:00|24.99|24.79|24.89|24.69|25.01|24.81|24.86|24.66|133
1644304200000|2022-02-08 07:10:00|24.88|24.68|24.95|24.75|25|24.8|24.88|24.68|86
1644304500000|2022-02-08 07:15:00|24.96|24.76|24.98|24.78|25.02|24.82|24.92|24.72|133
1644304800000|2022-02-08 07:20:00|24.97|24.77|24.97|24.77|25.09|24.89|24.96|24.76|122
1644305100000|2022-02-08 07:25:00|24.96|24.76|25|24.8|25.01|24.81|24.96|24.76|78
1644305400000|2022-02-08 07:30:00|25.01|24.81|25.01|24.81|25.02|24.82|24.95|24.75|119
1644305700000|2022-02-08 07:35:00|25.02|24.82|25.02|24.82|25.05|24.85|24.99|24.79|97
1644306000000|2022-02-08 07:40:00|25.01|24.81|25.04|24.84|25.07|24.87|25|24.8|105
1644306300000|2022-02-08 07:45:00|25.03|24.83|25.07|24.87|25.08|24.88|24.98|24.78|101
1644306600000|2022-02-08 07:50:00|25.06|24.86|25.1|24.9|25.11|24.91|25.05|24.85|77
1644306900000|2022-02-08 07:55:00|25.09|24.89|25.07|24.87|25.11|24.91|25.07|24.87|57
1644307200000|2022-02-08 08:00:00|25.08|24.88|24.92|24.72|25.11|24.91|24.92|24.72|149
1644307500000|2022-02-08 08:05:00|24.91|24.71|24.6|24.4|24.92|24.72|24.59|24.39|194
1644307800000|2022-02-08 08:10:00|24.61|24.41|24.47|24.27|24.67|24.47|24.36|24.16|259
1644308100000|2022-02-08 08:15:00|24.46|24.26|24.39|24.19|24.49|24.29|24.29|24.09|226
1644308400000|2022-02-08 08:20:00|24.38|24.18|24.53|24.33|24.57|24.37|24.38|24.18|207
1644308700000|2022-02-08 08:25:00|24.54|24.34|24.48|24.28|24.55|24.35|24.36|24.16|234
1644309000000|2022-02-08 08:30:00|24.47|24.27|24.43|24.23|24.56|24.36|24.41|24.21|265
1644309300000|2022-02-08 08:35:00|24.42|24.22|24.42|24.22|24.57|24.37|24.39|24.19|242
1644309600000|2022-02-08 08:40:00|24.43|24.23|24.28|24.08|24.49|24.29|24.24|24.04|235
1644309900000|2022-02-08 08:45:00|24.27|24.07|24.4|24.2|24.41|24.21|24.27|24.07|143
1644310200000|2022-02-08 08:50:00|24.41|24.21|24.13|23.93|24.43|24.23|24.12|23.92|175
1644310500000|2022-02-08 08:55:00|24.14|23.94|24.19|23.99|24.26|24.06|24.14|23.94|198
1644310800000|2022-02-08 09:00:00|24.18|23.98|24.31|24.11|24.35|24.15|24.17|23.97|175
1644311100000|2022-02-08 09:05:00|24.32|24.12|24.11|23.91|24.39|24.19|24.11|23.91|201
1644311400000|2022-02-08 09:10:00|24.12|23.92|23.78|23.58|24.14|23.94|23.78|23.58|323
1644311700000|2022-02-08 09:15:00|23.79|23.59|23.95|23.75|23.96|23.76|23.76|23.56|234
1644312000000|2022-02-08 09:20:00|23.94|23.74|23.88|23.68|24|23.8|23.86|23.66|169
1644312300000|2022-02-08 09:25:00|23.89|23.69|23.98|23.78|24|23.8|23.86|23.66|209
1644312600000|2022-02-08 09:30:00|23.97|23.77|24.13|23.93|24.15|23.95|23.94|23.74|211
1644312900000|2022-02-08 09:35:00|24.12|23.92|24.11|23.91|24.18|23.98|24.08|23.88|133
1644313200000|2022-02-08 09:40:00|24.12|23.92|24.19|23.99|24.22|24.02|24.1|23.9|140
1644313500000|2022-02-08 09:45:00|24.18|23.98|24.14|23.94|24.23|24.03|24.12|23.92|123
1644313800000|2022-02-08 09:50:00|24.13|23.93|24.06|23.86|24.19|23.99|24.03|23.83|194
1644314100000|2022-02-08 09:55:00|24.05|23.85|23.88|23.68|24.05|23.85|23.83|23.63|137
1644314400000|2022-02-08 10:00:00|23.87|23.67|23.99|23.79|24.06|23.86|23.85|23.65|152
1644314700000|2022-02-08 10:05:00|23.98|23.78|23.85|23.65|23.98|23.78|23.84|23.64|135
1644315000000|2022-02-08 10:10:00|23.86|23.66|23.87|23.67|23.92|23.72|23.83|23.63|132
1644315300000|2022-02-08 10:15:00|23.86|23.66|23.88|23.68|23.91|23.71|23.8|23.6|138
1644315600000|2022-02-08 10:20:00|23.89|23.69|23.95|23.75|23.98|23.78|23.88|23.68|118
1644315900000|2022-02-08 10:25:00|23.96|23.76|24.04|23.84|24.05|23.85|23.95|23.75|86
1644316200000|2022-02-08 10:30:00|24.05|23.85|23.95|23.75|24.05|23.85|23.94|23.74|121
1644316500000|2022-02-08 10:35:00|23.96|23.76|23.97|23.77|23.97|23.77|23.87|23.67|132
1644316800000|2022-02-08 10:40:00|23.98|23.78|23.93|23.73|24|23.8|23.93|23.73|112
1644317100000|2022-02-08 10:45:00|23.94|23.74|23.99|23.79|24.01|23.81|23.93|23.73|96
1644317400000|2022-02-08 10:50:00|23.98|23.78|24|23.8|24|23.8|23.94|23.74|119
1644317700000|2022-02-08 10:55:00|23.99|23.79|23.99|23.79|24.09|23.89|23.99|23.79|137
1644318000000|2022-02-08 11:00:00|23.98|23.78|24.07|23.87|24.09|23.89|23.96|23.76|161
1644318300000|2022-02-08 11:05:00|24.06|23.86|23.96|23.76|24.1|23.9|23.94|23.74|91
1644318600000|2022-02-08 11:10:00|23.95|23.75|23.95|23.75|24.02|23.82|23.93|23.73|123
1644318900000|2022-02-08 11:15:00|23.94|23.74|24.06|23.86|24.07|23.87|23.91|23.71|150
1644319200000|2022-02-08 11:20:00|24.07|23.87|24.02|23.82|24.11|23.91|24.01|23.81|100
1644319500000|2022-02-08 11:25:00|24.01|23.81|24.02|23.82|24.04|23.84|23.96|23.76|142
1644319800000|2022-02-08 11:30:00|24.01|23.81|24.07|23.87|24.08|23.88|24.01|23.81|76
1644320100000|2022-02-08 11:35:00|24.06|23.86|24|23.8|24.08|23.88|23.98|23.78|85
1644320400000|2022-02-08 11:40:00|24.01|23.81|24.07|23.87|24.08|23.88|24.01|23.81|122
1644320700000|2022-02-08 11:45:00|24.06|23.86|24.07|23.87|24.08|23.88|23.97|23.77|120
1644321000000|2022-02-08 11:50:00|24.06|23.86|24.11|23.91|24.11|23.91|24.06|23.86|110
1644321300000|2022-02-08 11:55:00|24.12|23.92|24.36|24.16|24.37|24.17|24.11|23.91|146
1644321600000|2022-02-08 12:00:00|24.35|24.15|24.14|23.94|24.35|24.15|24.11|23.91|213
1644321900000|2022-02-08 12:05:00|24.15|23.95|24.14|23.94|24.23|24.03|24.13|23.93|106
1644322200000|2022-02-08 12:10:00|24.15|23.95|24.22|24.02|24.23|24.03|24.13|23.93|115
1644322500000|2022-02-08 12:15:00|24.21|24.01|24.04|23.84|24.22|24.02|24.02|23.82|207
1644322800000|2022-02-08 12:20:00|24.03|23.83|23.85|23.65|24.05|23.85|23.8|23.6|202
1644323100000|2022-02-08 12:25:00|23.84|23.64|23.69|23.49|23.85|23.65|23.68|23.48|204
1644323400000|2022-02-08 12:30:00|23.7|23.5|23.68|23.48|23.83|23.63|23.66|23.46|242
1644323700000|2022-02-08 12:35:00|23.67|23.47|23.78|23.58|23.81|23.61|23.58|23.38|206
1644324000000|2022-02-08 12:40:00|23.77|23.57|23.71|23.51|23.81|23.61|23.71|23.51|155
1644324300000|2022-02-08 12:45:00|23.7|23.5|23.63|23.43|23.75|23.55|23.58|23.38|200
1644324600000|2022-02-08 12:50:00|23.62|23.42|23.75|23.55|23.79|23.59|23.62|23.42|204
1644324900000|2022-02-08 12:55:00|23.74|23.54|23.85|23.65|23.86|23.66|23.74|23.54|166
1644325200000|2022-02-08 13:00:00|23.86|23.66|23.95|23.75|23.95|23.75|23.79|23.59|189
1644325500000|2022-02-08 13:05:00|23.94|23.74|23.85|23.65|23.97|23.77|23.84|23.64|166
1644325800000|2022-02-08 13:10:00|23.84|23.64|23.82|23.62|23.87|23.67|23.79|23.59|154
1644326100000|2022-02-08 13:15:00|23.81|23.61|23.72|23.52|23.86|23.66|23.71|23.51|155
1644326400000|2022-02-08 13:20:00|23.71|23.51|23.88|23.68|23.88|23.68|23.69|23.49|179
1644326700000|2022-02-08 13:25:00|23.87|23.67|23.9|23.7|23.91|23.71|23.86|23.66|84
1644327000000|2022-02-08 13:30:00|23.91|23.71|23.86|23.66|23.93|23.73|23.81|23.61|127
1644327300000|2022-02-08 13:35:00|23.87|23.67|23.93|23.73|23.96|23.76|23.86|23.66|106
1644327600000|2022-02-08 13:40:00|23.92|23.72|23.88|23.68|23.93|23.73|23.86|23.66|95
1644327900000|2022-02-08 13:45:00|23.87|23.67|23.91|23.71|23.93|23.73|23.84|23.64|147
1644328200000|2022-02-08 13:50:00|23.9|23.7|23.94|23.74|23.96|23.76|23.89|23.69|115
1644328500000|2022-02-08 13:55:00|23.93|23.73|24|23.8|24.01|23.81|23.91|23.71|164
1644328800000|2022-02-08 14:00:00|23.99|23.79|23.96|23.76|24|23.8|23.94|23.74|117
1644329100000|2022-02-08 14:05:00|23.95|23.75|23.93|23.73|23.96|23.76|23.9|23.7|113
1644329400000|2022-02-08 14:10:00|23.92|23.72|24.02|23.82|24.02|23.82|23.92|23.72|165
1644329700000|2022-02-08 14:15:00|24.03|23.83|24.07|23.87|24.07|23.87|24.01|23.81|161
1644330000000|2022-02-08 14:20:00|24.06|23.86|24.08|23.88|24.08|23.88|24.03|23.83|105
1644330300000|2022-02-08 14:25:00|24.07|23.87|23.98|23.78|24.08|23.88|23.97|23.77|102
1644330600000|2022-02-08 14:30:00|23.97|23.77|23.95|23.75|24.11|23.91|23.95|23.75|249
1644330900000|2022-02-08 14:35:00|23.94|23.74|24.16|23.96|24.18|23.98|23.94|23.74|195
1644331200000|2022-02-08 14:40:00|24.17|23.97|24.1|23.9|24.17|23.97|24.08|23.88|147
1644331500000|2022-02-08 14:45:00|24.11|23.91|24.14|23.94|24.19|23.99|24.11|23.91|190
1644331800000|2022-02-08 14:50:00|24.15|23.95|24.13|23.93|24.17|23.97|24.05|23.85|229
1644332100000|2022-02-08 14:55:00|24.12|23.92|24.05|23.85|24.13|23.93|24.05|23.85|170
1644332400000|2022-02-08 15:00:00|24.04|23.84|23.83|23.63|24.05|23.85|23.83|23.63|199
1644332700000|2022-02-08 15:05:00|23.84|23.64|23.77|23.57|23.93|23.73|23.71|23.51|181
1644333000000|2022-02-08 15:10:00|23.76|23.56|23.61|23.41|23.79|23.59|23.57|23.37|202
1644333300000|2022-02-08 15:15:00|23.6|23.4|23.73|23.53|23.74|23.54|23.53|23.33|285
1644333600000|2022-02-08 15:20:00|23.74|23.54|23.75|23.55|23.78|23.58|23.69|23.49|206
1644333900000|2022-02-08 15:25:00|23.76|23.56|23.75|23.55|23.83|23.63|23.73|23.53|176
1644334200000|2022-02-08 15:30:00|23.76|23.56|23.68|23.48|23.83|23.63|23.67|23.47|222
1644334500000|2022-02-08 15:35:00|23.67|23.47|23.74|23.54|23.74|23.54|23.6|23.4|183
1644334800000|2022-02-08 15:40:00|23.73|23.53|23.74|23.54|23.75|23.55|23.62|23.42|174
1644335100000|2022-02-08 15:45:00|23.73|23.53|23.81|23.61|23.86|23.66|23.73|23.53|161
1644335400000|2022-02-08 15:50:00|23.8|23.6|23.89|23.69|23.91|23.71|23.78|23.58|166
1644335700000|2022-02-08 15:55:00|23.88|23.68|23.89|23.69|23.93|23.73|23.86|23.66|137
1644336000000|2022-02-08 16:00:00|23.9|23.7|23.82|23.62|24.01|23.81|23.82|23.62|212
1644336300000|2022-02-08 16:05:00|23.83|23.63|23.93|23.73|23.93|23.73|23.8|23.6|185
1644336600000|2022-02-08 16:10:00|23.92|23.72|23.98|23.78|23.98|23.78|23.88|23.68|99
1644336900000|2022-02-08 16:15:00|23.99|23.79|24|23.8|24.04|23.84|23.96|23.76|156
1644337200000|2022-02-08 16:20:00|24.01|23.81|23.97|23.77|24.01|23.81|23.89|23.69|167
1644337500000|2022-02-08 16:25:00|23.98|23.78|23.95|23.75|23.98|23.78|23.93|23.73|100
1644337800000|2022-02-08 16:30:00|23.96|23.76|23.98|23.78|24.02|23.82|23.95|23.75|171
1644338100000|2022-02-08 16:35:00|23.97|23.77|24.01|23.81|24.03|23.83|23.92|23.72|142
1644338400000|2022-02-08 16:40:00|24|23.8|23.93|23.73|24.01|23.81|23.93|23.73|124
1644338700000|2022-02-08 16:45:00|23.94|23.74|23.8|23.6|24|23.8|23.75|23.55|277
1644339000000|2022-02-08 16:50:00|23.79|23.59|23.63|23.43|23.82|23.62|23.62|23.42|226
1644339300000|2022-02-08 16:55:00|23.64|23.44|23.63|23.43|23.7|23.5|23.59|23.39|216
1644339600000|2022-02-08 17:00:00|23.64|23.44|23.62|23.42|23.78|23.58|23.62|23.42|168
1644339900000|2022-02-08 17:05:00|23.61|23.41|23.52|23.32|23.61|23.41|23.5|23.3|233
1644340200000|2022-02-08 17:10:00|23.53|23.33|23.56|23.36|23.62|23.42|23.52|23.32|150
1644340500000|2022-02-08 17:15:00|23.57|23.37|23.68|23.48|23.7|23.5|23.55|23.35|176
1644340800000|2022-02-08 17:20:00|23.69|23.49|23.72|23.52|23.74|23.54|23.65|23.45|141
1644341100000|2022-02-08 17:25:00|23.73|23.53|23.51|23.31|23.74|23.54|23.49|23.29|153
1644341400000|2022-02-08 17:30:00|23.5|23.3|23.46|23.26|23.58|23.38|23.42|23.22|165
1644341700000|2022-02-08 17:35:00|23.45|23.25|23.5|23.3|23.56|23.36|23.4|23.2|196
1644342000000|2022-02-08 17:40:00|23.51|23.31|23.48|23.28|23.57|23.37|23.45|23.25|164
1644342300000|2022-02-08 17:45:00|23.47|23.27|23.51|23.31|23.56|23.36|23.47|23.27|190
1644342600000|2022-02-08 17:50:00|23.52|23.32|23.56|23.36|23.65|23.45|23.51|23.31|165
1644342900000|2022-02-08 17:55:00|23.57|23.37|23.58|23.38|23.61|23.41|23.55|23.35|134
1644343200000|2022-02-08 18:00:00|23.59|23.39|23.62|23.42|23.62|23.42|23.55|23.35|136
1644343500000|2022-02-08 18:05:00|23.61|23.41|23.69|23.49|23.69|23.49|23.6|23.4|132
1644343800000|2022-02-08 18:10:00|23.68|23.48|23.77|23.57|23.77|23.57|23.68|23.48|115
1644344100000|2022-02-08 18:15:00|23.76|23.56|23.76|23.56|23.78|23.58|23.72|23.52|103
1644344400000|2022-02-08 18:20:00|23.75|23.55|23.76|23.56|23.79|23.59|23.74|23.54|92
1644344700000|2022-02-08 18:25:00|23.75|23.55|23.77|23.57|23.8|23.6|23.7|23.5|140
1644345000000|2022-02-08 18:30:00|23.76|23.56|23.79|23.59|23.8|23.6|23.76|23.56|108
1644345300000|2022-02-08 18:35:00|23.78|23.58|23.73|23.53|23.83|23.63|23.71|23.51|142
1644345600000|2022-02-08 18:40:00|23.72|23.52|23.71|23.51|23.76|23.56|23.7|23.5|88
1644345900000|2022-02-08 18:45:00|23.7|23.5|23.76|23.56|23.76|23.56|23.68|23.48|77
1644346200000|2022-02-08 18:50:00|23.75|23.55|23.6|23.4|23.76|23.56|23.57|23.37|143
1644346500000|2022-02-08 18:55:00|23.59|23.39|23.69|23.49|23.69|23.49|23.59|23.39|129
1644346800000|2022-02-08 19:00:00|23.7|23.5|23.69|23.49|23.7|23.5|23.6|23.4|127
1644347100000|2022-02-08 19:05:00|23.7|23.5|23.71|23.51|23.75|23.55|23.68|23.48|121
1644347400000|2022-02-08 19:10:00|23.7|23.5|23.71|23.51|23.72|23.52|23.68|23.48|62
1644347700000|2022-02-08 19:15:00|23.7|23.5|23.78|23.58|23.78|23.58|23.67|23.47|135
1644348000000|2022-02-08 19:20:00|23.77|23.57|23.57|23.37|23.79|23.59|23.56|23.36|156
1644348300000|2022-02-08 19:25:00|23.58|23.38|23.52|23.32|23.59|23.39|23.5|23.3|188
1644348600000|2022-02-08 19:30:00|23.51|23.31|23.71|23.51|23.72|23.52|23.51|23.31|202
1644348900000|2022-02-08 19:35:00|23.7|23.5|23.59|23.39|23.74|23.54|23.59|23.39|139
1644349200000|2022-02-08 19:40:00|23.6|23.4|23.61|23.41|23.61|23.41|23.55|23.35|125
1644349500000|2022-02-08 19:45:00|23.6|23.4|23.61|23.41|23.65|23.45|23.53|23.33|162
1644349800000|2022-02-08 19:50:00|23.6|23.4|23.66|23.46|23.68|23.48|23.59|23.39|142
1644350100000|2022-02-08 19:55:00|23.67|23.47|23.64|23.44|23.67|23.47|23.63|23.43|88
1644350400000|2022-02-08 20:00:00|23.63|23.43|23.65|23.45|23.67|23.47|23.56|23.36|127
1644350700000|2022-02-08 20:05:00|23.64|23.44|23.69|23.49|23.69|23.49|23.62|23.42|123
1644351000000|2022-02-08 20:10:00|23.68|23.48|23.69|23.49|23.72|23.52|23.62|23.42|177
1644351300000|2022-02-08 20:15:00|23.7|23.5|23.75|23.55|23.78|23.58|23.69|23.49|170
1644351600000|2022-02-08 20:20:00|23.74|23.54|23.75|23.55|23.78|23.58|23.72|23.52|160
1644351900000|2022-02-08 20:25:00|23.74|23.54|23.87|23.67|23.88|23.68|23.7|23.5|168
1644352200000|2022-02-08 20:30:00|23.88|23.68|23.87|23.67|23.96|23.76|23.84|23.64|187
1644352500000|2022-02-08 20:35:00|23.86|23.66|24.01|23.81|24.08|23.88|23.84|23.64|232
1644352800000|2022-02-08 20:40:00|24.02|23.82|23.99|23.79|24.06|23.86|23.97|23.77|132
1644353100000|2022-02-08 20:45:00|23.98|23.78|24.17|23.97|24.17|23.97|23.94|23.74|214
1644353400000|2022-02-08 20:50:00|24.16|23.96|24.18|23.98|24.19|23.99|24.06|23.86|177
1644353700000|2022-02-08 20:55:00|24.17|23.97|24.18|23.98|24.2|24|24.11|23.91|175
1644354000000|2022-02-08 21:00:00|24.17|23.97|24.19|23.99|24.3|24.1|24.14|23.94|188
1644354300000|2022-02-08 21:05:00|24.18|23.98|24.08|23.88|24.2|24|24.07|23.87|145
1644354600000|2022-02-08 21:10:00|24.07|23.87|23.99|23.79|24.08|23.88|23.96|23.76|191
1644354900000|2022-02-08 21:15:00|24|23.8|24.09|23.89|24.1|23.9|23.98|23.78|138
1644355200000|2022-02-08 21:20:00|24.08|23.88|24.12|23.92|24.14|23.94|24.07|23.87|113
1644355500000|2022-02-08 21:25:00|24.11|23.91|24.13|23.93|24.15|23.95|24.03|23.83|171
1644355800000|2022-02-08 21:30:00|24.12|23.92|24.16|23.96|24.2|24|24.08|23.88|191
1644356100000|2022-02-08 21:35:00|24.15|23.95|24.1|23.9|24.16|23.96|24.06|23.86|143
1644356400000|2022-02-08 21:40:00|24.09|23.89|24.11|23.91|24.15|23.95|24.07|23.87|140
1644356700000|2022-02-08 21:45:00|24.12|23.92|24|23.8|24.12|23.92|23.99|23.79|118
1644357000000|2022-02-08 21:50:00|24.01|23.81|24.01|23.81|24.03|23.83|23.97|23.77|109
1644357300000|2022-02-08 21:55:00|24.02|23.82|23.98|23.78|24.03|23.83|23.98|23.78|95
1644357600000|2022-02-08 22:00:00|23.97|23.77|23.93|23.73|24.07|23.87|23.91|23.71|75
1644357900000|2022-02-08 22:05:00|23.94|23.74|23.97|23.77|23.97|23.77|23.91|23.71|48
1644358200000|2022-02-08 22:10:00|23.99|23.79|23.91|23.71|24|23.8|23.89|23.69|131
1644358500000|2022-02-08 22:15:00|23.92|23.72|23.88|23.68|23.92|23.72|23.82|23.62|137
1644358800000|2022-02-08 22:20:00|23.89|23.69|23.89|23.69|23.92|23.72|23.87|23.67|73
1644359100000|2022-02-08 22:25:00|23.9|23.7|23.85|23.65|23.9|23.7|23.85|23.65|73
1644359400000|2022-02-08 22:30:00|23.86|23.66|23.77|23.57|23.86|23.66|23.77|23.57|64
1644359700000|2022-02-08 22:35:00|23.78|23.58|23.83|23.63|23.87|23.67|23.77|23.57|90
1644360000000|2022-02-08 22:40:00|23.82|23.62|23.82|23.62|23.84|23.64|23.79|23.59|117
1644360300000|2022-02-08 22:45:00|23.83|23.63|23.85|23.65|23.85|23.65|23.8|23.6|67
1644360600000|2022-02-08 22:50:00|23.86|23.66|23.94|23.74|23.94|23.74|23.85|23.65|113
1644360900000|2022-02-08 22:55:00|23.93|23.73|23.99|23.79|24.01|23.81|23.92|23.72|86
1644361200000|2022-02-08 23:00:00|24|23.8|24.12|23.92|24.13|23.93|23.98|23.78|155
1644361500000|2022-02-08 23:05:00|24.11|23.91|24.34|24.14|24.55|24.35|24.11|23.91|218
1644361800000|2022-02-08 23:10:00|24.35|24.15|24.41|24.21|24.5|24.3|24.27|24.07|217
1644362100000|2022-02-08 23:15:00|24.4|24.2|24.5|24.3|24.58|24.38|24.39|24.19|189
1644362400000|2022-02-08 23:20:00|24.51|24.31|24.46|24.26|24.51|24.31|24.29|24.09|212
1644362700000|2022-02-08 23:25:00|24.47|24.27|24.43|24.23|24.55|24.35|24.43|24.23|164
1644363000000|2022-02-08 23:30:00|24.44|24.24|24.39|24.19|24.48|24.28|24.37|24.17|155
1644363300000|2022-02-08 23:35:00|24.4|24.2|24.43|24.23|24.56|24.36|24.37|24.17|118
1644363600000|2022-02-08 23:40:00|24.42|24.22|24.44|24.24|24.46|24.26|24.4|24.2|159
1644363900000|2022-02-08 23:45:00|24.45|24.25|24.36|24.16|24.45|24.25|24.35|24.15|131
1644364200000|2022-02-08 23:50:00|24.37|24.17|24.36|24.16|24.39|24.19|24.34|24.14|97
1644364500000|2022-02-08 23:55:00|24.37|24.17|24.32|24.12|24.38|24.18|24.28|24.08|123
1644364800000|2022-02-09 00:00:00|24.33|24.13|24.32|24.12|24.45|24.25|24.28|24.08|213
1644365100000|2022-02-09 00:05:00|24.31|24.11|24.31|24.11|24.35|24.15|24.29|24.09|127
1644365400000|2022-02-09 00:10:00|24.3|24.1|24.29|24.09|24.32|24.12|24.25|24.05|130
1644365700000|2022-02-09 00:15:00|24.28|24.08|24.24|24.04|24.3|24.1|24.22|24.02|192
1644366000000|2022-02-09 00:20:00|24.23|24.03|24.23|24.03|24.25|24.05|24.19|23.99|121
1644366300000|2022-02-09 00:25:00|24.22|24.02|24.08|23.88|24.25|24.05|24.06|23.86|140
1644366600000|2022-02-09 00:30:00|24.07|23.87|24.05|23.85|24.12|23.92|24.03|23.83|106
1644366900000|2022-02-09 00:35:00|24.04|23.84|24.02|23.82|24.09|23.89|24|23.8|155
1644367200000|2022-02-09 00:40:00|24.01|23.81|24.12|23.92|24.18|23.98|24.01|23.81|108
1644367500000|2022-02-09 00:45:00|24.13|23.93|24.18|23.98|24.19|23.99|24.1|23.9|111
1644367800000|2022-02-09 00:50:00|24.17|23.97|24.2|24|24.23|24.03|24.17|23.97|113
1644368100000|2022-02-09 00:55:00|24.19|23.99|24.21|24.01|24.22|24.02|24.12|23.92|128
1644368400000|2022-02-09 01:00:00|24.2|24|24.14|23.94|24.21|24.01|24.14|23.94|109
1644368700000|2022-02-09 01:05:00|24.15|23.95|24.1|23.9|24.2|24|24.09|23.89|76
1644369000000|2022-02-09 01:10:00|24.09|23.89|24.11|23.91|24.15|23.95|24.07|23.87|121
1644369300000|2022-02-09 01:15:00|24.12|23.92|24.06|23.86|24.12|23.92|24.05|23.85|82
1644369600000|2022-02-09 01:20:00|24.05|23.85|24.04|23.84|24.13|23.93|24.02|23.82|85
1644369900000|2022-02-09 01:25:00|24.05|23.85|24.07|23.87|24.1|23.9|24.04|23.84|94
1644370200000|2022-02-09 01:30:00|24.06|23.86|24.11|23.91|24.15|23.95|24.05|23.85|108
1644370500000|2022-02-09 01:35:00|24.12|23.92|24.12|23.92|24.14|23.94|24.01|23.81|123
1644370800000|2022-02-09 01:40:00|24.13|23.93|24.19|23.99|24.2|24|24.12|23.92|125
1644371100000|2022-02-09 01:45:00|24.2|24|24.34|24.14|24.35|24.15|24.19|23.99|159
1644371400000|2022-02-09 01:50:00|24.35|24.15|24.28|24.08|24.51|24.31|24.26|24.06|190
1644371700000|2022-02-09 01:55:00|24.29|24.09|24.14|23.94|24.32|24.12|24.13|23.93|157
1644372000000|2022-02-09 02:00:00|24.15|23.95|23.96|23.76|24.19|23.99|23.95|23.75|180
1644372300000|2022-02-09 02:05:00|23.95|23.75|23.69|23.49|23.98|23.78|23.69|23.49|171
1644372600000|2022-02-09 02:10:00|23.7|23.5|23.61|23.41|23.72|23.52|23.58|23.38|165
1644372900000|2022-02-09 02:15:00|23.6|23.4|23.7|23.5|23.76|23.56|23.58|23.38|179
1644373200000|2022-02-09 02:20:00|23.69|23.49|23.64|23.44|23.79|23.59|23.64|23.44|124
1644373500000|2022-02-09 02:25:00|23.65|23.45|23.7|23.5|23.74|23.54|23.64|23.44|104
1644373800000|2022-02-09 02:30:00|23.68|23.48|23.61|23.41|23.71|23.51|23.6|23.4|132
1644374100000|2022-02-09 02:35:00|23.62|23.42|23.68|23.48|23.73|23.53|23.61|23.41|106
1644374400000|2022-02-09 02:40:00|23.67|23.47|23.71|23.51|23.73|23.53|23.66|23.46|111
1644374700000|2022-02-09 02:45:00|23.7|23.5|23.72|23.52|23.8|23.6|23.68|23.48|119
1644375000000|2022-02-09 02:50:00|23.71|23.51|23.8|23.6|23.8|23.6|23.71|23.51|64
1644375300000|2022-02-09 02:55:00|23.79|23.59|23.71|23.51|23.84|23.64|23.68|23.48|109
1644375600000|2022-02-09 03:00:00|23.7|23.5|23.83|23.63|23.85|23.65|23.68|23.48|143
1644375900000|2022-02-09 03:05:00|23.84|23.64|23.72|23.52|23.89|23.69|23.72|23.52|143
1644376200000|2022-02-09 03:10:00|23.73|23.53|23.71|23.51|23.74|23.54|23.67|23.47|121
1644376500000|2022-02-09 03:15:00|23.7|23.5|23.78|23.58|23.8|23.6|23.7|23.5|104
1644376800000|2022-02-09 03:20:00|23.79|23.59|23.82|23.62|23.83|23.63|23.75|23.55|91
1644377100000|2022-02-09 03:25:00|23.83|23.63|23.87|23.67|23.88|23.68|23.82|23.62|87
1644377400000|2022-02-09 03:30:00|23.86|23.66|23.84|23.64|23.9|23.7|23.84|23.64|109
1644377700000|2022-02-09 03:35:00|23.85|23.65|23.89|23.69|23.9|23.7|23.82|23.62|111
1644378000000|2022-02-09 03:40:00|23.9|23.7|23.86|23.66|23.93|23.73|23.86|23.66|113
1644378300000|2022-02-09 03:45:00|23.87|23.67|23.82|23.62|23.87|23.67|23.81|23.61|74
1644378600000|2022-02-09 03:50:00|23.83|23.63|23.79|23.59|23.86|23.66|23.78|23.58|99
1644378900000|2022-02-09 03:55:00|23.8|23.6|23.83|23.63|23.84|23.64|23.79|23.59|131
1644379200000|2022-02-09 04:00:00|23.82|23.62|23.85|23.65|23.86|23.66|23.78|23.58|120
1644379500000|2022-02-09 04:05:00|23.84|23.64|23.9|23.7|23.91|23.71|23.84|23.64|73
1644379800000|2022-02-09 04:10:00|23.91|23.71|23.92|23.72|23.92|23.72|23.87|23.67|92
1644380100000|2022-02-09 04:15:00|23.93|23.73|23.9|23.7|23.95|23.75|23.9|23.7|74
1644380400000|2022-02-09 04:20:00|23.89|23.69|23.88|23.68|23.89|23.69|23.85|23.65|90
1644380700000|2022-02-09 04:25:00|23.87|23.67|23.86|23.66|23.89|23.69|23.85|23.65|68
1644381000000|2022-02-09 04:30:00|23.87|23.67|23.83|23.63|23.89|23.69|23.81|23.61|93
1644381300000|2022-02-09 04:35:00|23.84|23.64|23.88|23.68|23.89|23.69|23.83|23.63|85
1644381600000|2022-02-09 04:40:00|23.87|23.67|23.72|23.52|23.91|23.71|23.71|23.51|122
1644381900000|2022-02-09 04:45:00|23.73|23.53|23.86|23.66|23.88|23.68|23.71|23.51|129
1644382200000|2022-02-09 04:50:00|23.87|23.67|23.84|23.64|23.88|23.68|23.82|23.62|66
1644382500000|2022-02-09 04:55:00|23.85|23.65|23.8|23.6|23.85|23.65|23.79|23.59|56
1644382800000|2022-02-09 05:00:00|23.79|23.59|23.67|23.47|23.84|23.64|23.66|23.46|109
1644383100000|2022-02-09 05:05:00|23.66|23.46|23.66|23.46|23.73|23.53|23.66|23.46|108
1644383400000|2022-02-09 05:10:00|23.65|23.45|23.65|23.45|23.67|23.47|23.59|23.39|128
1644383700000|2022-02-09 05:15:00|23.66|23.46|23.55|23.35|23.69|23.49|23.55|23.35|93
1644384000000|2022-02-09 05:20:00|23.56|23.36|23.67|23.47|23.69|23.49|23.53|23.33|106
1644384300000|2022-02-09 05:25:00|23.68|23.48|23.7|23.5|23.73|23.53|23.64|23.44|111
1644384600000|2022-02-09 05:30:00|23.69|23.49|23.78|23.58|23.78|23.58|23.69|23.49|101
1644384900000|2022-02-09 05:35:00|23.77|23.57|23.84|23.64|23.85|23.65|23.77|23.57|125
1644385200000|2022-02-09 05:40:00|23.83|23.63|23.91|23.71|23.92|23.72|23.79|23.59|123
1644385500000|2022-02-09 05:45:00|23.92|23.72|23.85|23.65|23.96|23.76|23.84|23.64|169
1644385800000|2022-02-09 05:50:00|23.84|23.64|23.86|23.66|23.91|23.71|23.82|23.62|148
1644386100000|2022-02-09 05:55:00|23.87|23.67|23.86|23.66|23.89|23.69|23.84|23.64|135
1644386400000|2022-02-09 06:00:00|23.85|23.65|23.89|23.69|23.91|23.71|23.8|23.6|99
1644386700000|2022-02-09 06:05:00|23.9|23.7|23.91|23.71|23.92|23.72|23.86|23.66|94
1644387000000|2022-02-09 06:10:00|23.92|23.72|23.85|23.65|23.93|23.73|23.85|23.65|86
1644387300000|2022-02-09 06:15:00|23.86|23.66|23.92|23.72|23.94|23.74|23.83|23.63|84
1644387600000|2022-02-09 06:20:00|23.93|23.73|23.94|23.74|23.94|23.74|23.9|23.7|80
1644387900000|2022-02-09 06:25:00|23.93|23.73|23.99|23.79|24.01|23.81|23.92|23.72|118
1644388200000|2022-02-09 06:30:00|23.98|23.78|23.99|23.79|24.01|23.81|23.97|23.77|74
1644388500000|2022-02-09 06:35:00|24|23.8|23.99|23.79|24|23.8|23.96|23.76|105
1644388800000|2022-02-09 06:40:00|23.98|23.78|24.04|23.84|24.06|23.86|23.98|23.78|92
1644389100000|2022-02-09 06:45:00|24.05|23.85|24.01|23.81|24.06|23.86|24|23.8|97
1644389400000|2022-02-09 06:50:00|24.02|23.82|24.03|23.83|24.03|23.83|24|23.8|50
1644389700000|2022-02-09 06:55:00|24.02|23.82|24.01|23.81|24.05|23.85|24|23.8|72
1644390000000|2022-02-09 07:00:00|24|23.8|23.97|23.77|24.05|23.85|23.96|23.76|104
1644390300000|2022-02-09 07:05:00|23.96|23.76|23.98|23.78|24|23.8|23.96|23.76|55
1644390600000|2022-02-09 07:10:00|23.97|23.77|24.02|23.82|24.04|23.84|23.97|23.77|99
1644390900000|2022-02-09 07:15:00|24.01|23.81|23.95|23.75|24.02|23.82|23.94|23.74|98
1644391200000|2022-02-09 07:20:00|23.94|23.74|23.9|23.7|23.95|23.75|23.87|23.67|83
1644391500000|2022-02-09 07:25:00|23.91|23.71|23.92|23.72|23.94|23.74|23.9|23.7|90
1644391800000|2022-02-09 07:30:00|23.91|23.71|23.89|23.69|23.94|23.74|23.84|23.64|89
1644392100000|2022-02-09 07:35:00|23.9|23.7|23.92|23.72|23.94|23.74|23.85|23.65|100
1644392400000|2022-02-09 07:40:00|23.91|23.71|23.91|23.71|23.95|23.75|23.87|23.67|65
1644392700000|2022-02-09 07:45:00|23.92|23.72|23.96|23.76|23.98|23.78|23.91|23.71|53
1644393000000|2022-02-09 07:50:00|23.95|23.75|23.99|23.79|23.99|23.79|23.95|23.75|45
1644393300000|2022-02-09 07:55:00|24|23.8|24.03|23.83|24.1|23.9|24|23.8|115
1644393600000|2022-02-09 08:00:00|24.04|23.84|23.99|23.79|24.08|23.88|23.99|23.79|106
1644393900000|2022-02-09 08:05:00|23.98|23.78|23.96|23.76|24|23.8|23.96|23.76|101
1644394200000|2022-02-09 08:10:00|23.97|23.77|23.96|23.76|23.98|23.78|23.93|23.73|112
1644394500000|2022-02-09 08:15:00|23.95|23.75|23.79|23.59|24.01|23.81|23.78|23.58|119
1644394800000|2022-02-09 08:20:00|23.8|23.6|23.71|23.51|23.82|23.62|23.69|23.49|121
1644395100000|2022-02-09 08:25:00|23.7|23.5|23.76|23.56|23.76|23.56|23.69|23.49|125
1644395400000|2022-02-09 08:30:00|23.75|23.55|23.68|23.48|23.77|23.57|23.6|23.4|130
1644395700000|2022-02-09 08:35:00|23.67|23.47|23.71|23.51|23.72|23.52|23.67|23.47|71
1644396000000|2022-02-09 08:40:00|23.72|23.52|23.7|23.5|23.72|23.52|23.64|23.44|79
1644396300000|2022-02-09 08:45:00|23.69|23.49|23.77|23.57|23.77|23.57|23.68|23.48|110
1644396600000|2022-02-09 08:50:00|23.78|23.58|23.75|23.55|23.79|23.59|23.74|23.54|100
1644396900000|2022-02-09 08:55:00|23.74|23.54|23.73|23.53|23.78|23.58|23.71|23.51|48
1644397200000|2022-02-09 09:00:00|23.72|23.52|23.85|23.65|23.89|23.69|23.72|23.52|114
1644397500000|2022-02-09 09:05:00|23.84|23.64|23.91|23.71|23.92|23.72|23.84|23.64|101
1644397800000|2022-02-09 09:10:00|23.92|23.72|23.88|23.68|23.93|23.73|23.84|23.64|97
1644398100000|2022-02-09 09:15:00|23.89|23.69|23.9|23.7|23.94|23.74|23.88|23.68|90
1644398400000|2022-02-09 09:20:00|23.89|23.69|23.92|23.72|23.92|23.72|23.87|23.67|127
1644398700000|2022-02-09 09:25:00|23.93|23.73|23.94|23.74|23.95|23.75|23.89|23.69|114
1644399000000|2022-02-09 09:30:00|23.93|23.73|23.9|23.7|23.98|23.78|23.9|23.7|116
1644399300000|2022-02-09 09:35:00|23.89|23.69|23.82|23.62|23.91|23.71|23.81|23.61|116
1644399600000|2022-02-09 09:40:00|23.83|23.63|23.91|23.71|23.92|23.72|23.83|23.63|101
1644399900000|2022-02-09 09:45:00|23.9|23.7|23.91|23.71|23.96|23.76|23.9|23.7|71
1644400200000|2022-02-09 09:50:00|23.9|23.7|23.82|23.62|23.9|23.7|23.8|23.6|93
1644400500000|2022-02-09 09:55:00|23.83|23.63|23.76|23.56|23.84|23.64|23.75|23.55|86
1644400800000|2022-02-09 10:00:00|23.77|23.57|23.76|23.56|23.81|23.61|23.76|23.56|94
1644401100000|2022-02-09 10:05:00|23.75|23.55|23.88|23.68|23.89|23.69|23.75|23.55|116
1644401400000|2022-02-09 10:10:00|23.89|23.69|23.89|23.69|23.91|23.71|23.86|23.66|130
1644401700000|2022-02-09 10:15:00|23.9|23.7|23.9|23.7|23.91|23.71|23.87|23.67|104
1644402000000|2022-02-09 10:20:00|23.91|23.71|23.91|23.71|23.92|23.72|23.88|23.68|75
1644402300000|2022-02-09 10:25:00|23.9|23.7|23.91|23.71|23.96|23.76|23.9|23.7|104
1644402600000|2022-02-09 10:30:00|23.9|23.7|23.84|23.64|23.93|23.73|23.83|23.63|97
1644402900000|2022-02-09 10:35:00|23.83|23.63|23.88|23.68|23.89|23.69|23.83|23.63|80
1644403200000|2022-02-09 10:40:00|23.89|23.69|23.84|23.64|23.89|23.69|23.83|23.63|89
1644403500000|2022-02-09 10:45:00|23.85|23.65|23.82|23.62|23.85|23.65|23.8|23.6|110
1644403800000|2022-02-09 10:50:00|23.81|23.61|23.85|23.65|23.86|23.66|23.8|23.6|69
1644404100000|2022-02-09 10:55:00|23.84|23.64|23.92|23.72|23.92|23.72|23.82|23.62|90
1644404400000|2022-02-09 11:00:00|23.91|23.71|23.96|23.76|24|23.8|23.88|23.68|98
1644404700000|2022-02-09 11:05:00|23.97|23.77|23.84|23.64|23.98|23.78|23.83|23.63|140
1644405000000|2022-02-09 11:10:00|23.85|23.65|23.9|23.7|23.93|23.73|23.85|23.65|96
1644405300000|2022-02-09 11:15:00|23.89|23.69|23.93|23.73|23.94|23.74|23.88|23.68|71
1644405600000|2022-02-09 11:20:00|23.94|23.74|23.89|23.69|23.96|23.76|23.88|23.68|92
1644405900000|2022-02-09 11:25:00|23.88|23.68|23.94|23.74|23.95|23.75|23.87|23.67|89
1644406200000|2022-02-09 11:30:00|23.95|23.75|23.96|23.76|23.97|23.77|23.92|23.72|120
1644406500000|2022-02-09 11:35:00|23.95|23.75|23.95|23.75|23.98|23.78|23.94|23.74|129
1644406800000|2022-02-09 11:40:00|23.94|23.74|23.91|23.71|23.96|23.76|23.9|23.7|62
1644407100000|2022-02-09 11:45:00|23.9|23.7|23.96|23.76|23.98|23.78|23.9|23.7|107
1644407400000|2022-02-09 11:50:00|23.95|23.75|23.95|23.75|23.98|23.78|23.93|23.73|101
1644407700000|2022-02-09 11:55:00|23.94|23.74|23.92|23.72|23.95|23.75|23.9|23.7|103
1644408000000|2022-02-09 12:00:00|23.91|23.71|23.97|23.77|23.98|23.78|23.91|23.71|105
1644408300000|2022-02-09 12:05:00|23.98|23.78|23.93|23.73|23.99|23.79|23.87|23.67|122
1644408600000|2022-02-09 12:10:00|23.92|23.72|23.98|23.78|23.99|23.79|23.91|23.71|121
1644408900000|2022-02-09 12:15:00|23.97|23.77|24.09|23.89|24.13|23.93|23.94|23.74|137
1644409200000|2022-02-09 12:20:00|24.08|23.88|24.06|23.86|24.1|23.9|24.05|23.85|115
1644409500000|2022-02-09 12:25:00|24.07|23.87|24.07|23.87|24.09|23.89|24.04|23.84|142
1644409800000|2022-02-09 12:30:00|24.06|23.86|24.16|23.96|24.18|23.98|24.05|23.85|141
1644410100000|2022-02-09 12:35:00|24.17|23.97|24.23|24.03|24.26|24.06|24.16|23.96|190
1644410400000|2022-02-09 12:40:00|24.24|24.04|24.36|24.16|24.36|24.16|24.22|24.02|196
1644410700000|2022-02-09 12:45:00|24.35|24.15|24.29|24.09|24.39|24.19|24.27|24.07|212
1644411000000|2022-02-09 12:50:00|24.28|24.08|24.27|24.07|24.35|24.15|24.24|24.04|127
1644411300000|2022-02-09 12:55:00|24.28|24.08|24.24|24.04|24.28|24.08|24.22|24.02|164
1644411600000|2022-02-09 13:00:00|24.25|24.05|24.26|24.06|24.27|24.07|24.17|23.97|113
1644411900000|2022-02-09 13:05:00|24.25|24.05|24.32|24.12|24.35|24.15|24.25|24.05|141
1644412200000|2022-02-09 13:10:00|24.31|24.11|24.4|24.2|24.5|24.3|24.3|24.1|202
1644412500000|2022-02-09 13:15:00|24.39|24.19|24.37|24.17|24.46|24.26|24.33|24.13|173
1644412800000|2022-02-09 13:20:00|24.36|24.16|24.42|24.22|24.42|24.22|24.36|24.16|171
1644413100000|2022-02-09 13:25:00|24.43|24.23|24.42|24.22|24.43|24.23|24.38|24.18|144
1644413400000|2022-02-09 13:30:00|24.43|24.23|24.38|24.18|24.46|24.26|24.35|24.15|166
1644413700000|2022-02-09 13:35:00|24.39|24.19|24.42|24.22|24.43|24.23|24.38|24.18|144
1644414000000|2022-02-09 13:40:00|24.43|24.23|24.46|24.26|24.47|24.27|24.38|24.18|167
1644414300000|2022-02-09 13:45:00|24.47|24.27|24.43|24.23|24.47|24.27|24.42|24.22|130
1644414600000|2022-02-09 13:50:00|24.42|24.22|24.41|24.21|24.44|24.24|24.39|24.19|129
1644414900000|2022-02-09 13:55:00|24.42|24.22|24.29|24.09|24.43|24.23|24.2|24|198
1644415200000|2022-02-09 14:00:00|24.28|24.08|24.26|24.06|24.35|24.15|24.18|23.98|113
1644415500000|2022-02-09 14:05:00|24.27|24.07|24.33|24.13|24.33|24.13|24.2|24|164
1644415800000|2022-02-09 14:10:00|24.32|24.12|24.31|24.11|24.38|24.18|24.3|24.1|117
1644416100000|2022-02-09 14:15:00|24.32|24.12|24.29|24.09|24.36|24.16|24.28|24.08|150
1644416400000|2022-02-09 14:20:00|24.28|24.08|24.32|24.12|24.36|24.16|24.28|24.08|103
1644416700000|2022-02-09 14:25:00|24.31|24.11|24.34|24.14|24.38|24.18|24.31|24.11|152
1644417000000|2022-02-09 14:30:00|24.33|24.13|24.41|24.21|24.44|24.24|24.31|24.11|209
1644417300000|2022-02-09 14:35:00|24.4|24.2|24.4|24.2|24.46|24.26|24.36|24.16|174
1644417600000|2022-02-09 14:40:00|24.39|24.19|24.39|24.19|24.45|24.25|24.36|24.16|177
1644417900000|2022-02-09 14:45:00|24.38|24.18|24.42|24.22|24.44|24.24|24.37|24.17|173
1644418200000|2022-02-09 14:50:00|24.43|24.23|24.31|24.11|24.44|24.24|24.29|24.09|107
1644418500000|2022-02-09 14:55:00|24.3|24.1|24.32|24.12|24.34|24.14|24.29|24.09|149
1644418800000|2022-02-09 15:00:00|24.31|24.11|24.31|24.11|24.38|24.18|24.31|24.11|220
1644419100000|2022-02-09 15:05:00|24.32|24.12|24.41|24.21|24.42|24.22|24.28|24.08|185
1644419400000|2022-02-09 15:10:00|24.4|24.2|24.27|24.07|24.44|24.24|24.26|24.06|178
1644419700000|2022-02-09 15:15:00|24.28|24.08|24.24|24.04|24.3|24.1|24.21|24.01|225
1644420000000|2022-02-09 15:20:00|24.25|24.05|24.24|24.04|24.27|24.07|24.23|24.03|129
1644420300000|2022-02-09 15:25:00|24.23|24.03|24.27|24.07|24.3|24.1|24.23|24.03|119
1644420600000|2022-02-09 15:30:00|24.28|24.08|24.31|24.11|24.33|24.13|24.27|24.07|88
1644420900000|2022-02-09 15:35:00|24.3|24.1|24.21|24.01|24.31|24.11|24.18|23.98|131
1644421200000|2022-02-09 15:40:00|24.2|24|24.19|23.99|24.24|24.04|24.18|23.98|111
1644421500000|2022-02-09 15:45:00|24.2|24|24.22|24.02|24.25|24.05|24.18|23.98|159
1644421800000|2022-02-09 15:50:00|24.23|24.03|24.21|24.01|24.27|24.07|24.2|24|118
1644422100000|2022-02-09 15:55:00|24.22|24.02|24.26|24.06|24.27|24.07|24.21|24.01|95
1644422400000|2022-02-09 16:00:00|24.27|24.07|24.33|24.13|24.33|24.13|24.14|23.94|160
1644422700000|2022-02-09 16:05:00|24.34|24.14|24.3|24.1|24.34|24.14|24.27|24.07|152
1644423000000|2022-02-09 16:10:00|24.29|24.09|24.22|24.02|24.31|24.11|24.2|24|159
1644423300000|2022-02-09 16:15:00|24.23|24.03|24.23|24.03|24.25|24.05|24.2|24|124
1644423600000|2022-02-09 16:20:00|24.24|24.04|24.27|24.07|24.3|24.1|24.23|24.03|88
1644423900000|2022-02-09 16:25:00|24.26|24.06|24.35|24.15|24.4|24.2|24.26|24.06|128
1644424200000|2022-02-09 16:30:00|24.36|24.16|24.38|24.18|24.39|24.19|24.28|24.08|125
1644424500000|2022-02-09 16:35:00|24.39|24.19|24.38|24.18|24.4|24.2|24.35|24.15|128
1644424800000|2022-02-09 16:40:00|24.39|24.19|24.38|24.18|24.39|24.19|24.36|24.16|119
1644425100000|2022-02-09 16:45:00|24.39|24.19|24.41|24.21|24.44|24.24|24.38|24.18|134
1644425400000|2022-02-09 16:50:00|24.4|24.2|24.31|24.11|24.41|24.21|24.3|24.1|147
1644425700000|2022-02-09 16:55:00|24.3|24.1|24.28|24.08|24.33|24.13|24.27|24.07|95
1644426000000|2022-02-09 17:00:00|24.27|24.07|24.26|24.06|24.28|24.08|24.25|24.05|89
1644426300000|2022-02-09 17:05:00|24.25|24.05|24.13|23.93|24.28|24.08|24.12|23.92|143
1644426600000|2022-02-09 17:10:00|24.14|23.94|24.19|23.99|24.19|23.99|24.12|23.92|137
1644426900000|2022-02-09 17:15:00|24.2|24|24.23|24.03|24.24|24.04|24.15|23.95|126
1644427200000|2022-02-09 17:20:00|24.22|24.02|24.17|23.97|24.23|24.03|24.15|23.95|81
1644427500000|2022-02-09 17:25:00|24.16|23.96|24.16|23.96|24.19|23.99|24.15|23.95|105
1644427800000|2022-02-09 17:30:00|24.15|23.95|24.17|23.97|24.17|23.97|24.11|23.91|114
1644428100000|2022-02-09 17:35:00|24.18|23.98|24.27|24.07|24.28|24.08|24.16|23.96|144
1644428400000|2022-02-09 17:40:00|24.28|24.08|24.26|24.06|24.3|24.1|24.25|24.05|124
1644428700000|2022-02-09 17:45:00|24.25|24.05|24.3|24.1|24.3|24.1|24.23|24.03|98
1644429000000|2022-02-09 17:50:00|24.29|24.09|24.19|23.99|24.31|24.11|24.18|23.98|149
1644429300000|2022-02-09 17:55:00|24.21|24.01|24.2|24|24.22|24.02|24.17|23.97|115
1644429600000|2022-02-09 18:00:00|24.19|23.99|24.2|24|24.24|24.04|24.18|23.98|143
1644429900000|2022-02-09 18:05:00|24.21|24.01|24.14|23.94|24.21|24.01|24.11|23.91|78
1644430200000|2022-02-09 18:10:00|24.15|23.95|24.1|23.9|24.15|23.95|24.1|23.9|96
1644430500000|2022-02-09 18:15:00|24.11|23.91|24.15|23.95|24.16|23.96|24.11|23.91|115
1644430800000|2022-02-09 18:20:00|24.14|23.94|24.05|23.85|24.15|23.95|24.05|23.85|72
1644431100000|2022-02-09 18:25:00|24.06|23.86|24.08|23.88|24.08|23.88|24.04|23.84|93
1644431400000|2022-02-09 18:30:00|24.07|23.87|24.03|23.83|24.09|23.89|24.02|23.82|113
1644431700000|2022-02-09 18:35:00|24.02|23.82|24.03|23.83|24.08|23.88|24.02|23.82|101
1644432000000|2022-02-09 18:40:00|24.02|23.82|24.09|23.89|24.09|23.89|24.02|23.82|124
1644432300000|2022-02-09 18:45:00|24.11|23.91|24.17|23.97|24.17|23.97|24.06|23.86|153
1644432600000|2022-02-09 18:50:00|24.16|23.96|24.12|23.92|24.16|23.96|24.09|23.89|111
1644432900000|2022-02-09 18:55:00|24.13|23.93|24.19|23.99|24.2|24|24.12|23.92|123
1644433200000|2022-02-09 19:00:00|24.2|24|24.28|24.08|24.32|24.12|24.16|23.96|208
1644433500000|2022-02-09 19:05:00|24.27|24.07|24.28|24.08|24.36|24.16|24.27|24.07|200
1644433800000|2022-02-09 19:10:00|24.29|24.09|24.27|24.07|24.29|24.09|24.2|24|170
1644434100000|2022-02-09 19:15:00|24.26|24.06|24.23|24.03|24.27|24.07|24.2|24|129
1644434400000|2022-02-09 19:20:00|24.22|24.02|24.27|24.07|24.28|24.08|24.22|24.02|116
1644434700000|2022-02-09 19:25:00|24.28|24.08|24.33|24.13|24.33|24.13|24.23|24.03|124
1644435000000|2022-02-09 19:30:00|24.32|24.12|24.27|24.07|24.33|24.13|24.27|24.07|166
1644435300000|2022-02-09 19:35:00|24.26|24.06|24.31|24.11|24.34|24.14|24.24|24.04|192
1644435600000|2022-02-09 19:40:00|24.3|24.1|24.31|24.11|24.32|24.12|24.28|24.08|104
1644435900000|2022-02-09 19:45:00|24.32|24.12|24.34|24.14|24.35|24.15|24.27|24.07|132
1644436200000|2022-02-09 19:50:00|24.33|24.13|24.31|24.11|24.37|24.17|24.3|24.1|166
1644436500000|2022-02-09 19:55:00|24.32|24.12|24.25|24.05|24.32|24.12|24.24|24.04|155
1644436800000|2022-02-09 20:00:00|24.27|24.07|24.29|24.09|24.34|24.14|24.25|24.05|102
1644437100000|2022-02-09 20:05:00|24.28|24.08|24.35|24.15|24.37|24.17|24.26|24.06|167
1644437400000|2022-02-09 20:10:00|24.34|24.14|24.29|24.09|24.36|24.16|24.28|24.08|88
1644437700000|2022-02-09 20:15:00|24.28|24.08|24.26|24.06|24.3|24.1|24.24|24.04|118
1644438000000|2022-02-09 20:20:00|24.27|24.07|24.35|24.15|24.36|24.16|24.25|24.05|148
1644438300000|2022-02-09 20:25:00|24.36|24.16|24.37|24.17|24.37|24.17|24.32|24.12|102
1644438600000|2022-02-09 20:30:00|24.36|24.16|24.4|24.2|24.41|24.21|24.36|24.16|157
1644438900000|2022-02-09 20:35:00|24.41|24.21|24.4|24.2|24.44|24.24|24.39|24.19|126
1644439200000|2022-02-09 20:40:00|24.39|24.19|24.36|24.16|24.4|24.2|24.32|24.12|150
1644439500000|2022-02-09 20:45:00|24.37|24.17|24.38|24.18|24.41|24.21|24.36|24.16|111
1644439800000|2022-02-09 20:50:00|24.39|24.19|24.34|24.14|24.4|24.2|24.33|24.13|181
1644440100000|2022-02-09 20:55:00|24.33|24.13|24.35|24.15|24.37|24.17|24.32|24.12|114
1644440400000|2022-02-09 21:00:00|24.34|24.14|24.3|24.1|24.36|24.16|24.28|24.08|151
1644440700000|2022-02-09 21:05:00|24.29|24.09|24.34|24.14|24.35|24.15|24.29|24.09|113
1644441000000|2022-02-09 21:10:00|24.33|24.13|24.34|24.14|24.36|24.16|24.32|24.12|77
1644441300000|2022-02-09 21:15:00|24.33|24.13|24.31|24.11|24.34|24.14|24.3|24.1|37
1644441600000|2022-02-09 21:20:00|24.3|24.1|24.31|24.11|24.32|24.12|24.29|24.09|58
1644441900000|2022-02-09 21:25:00|24.32|24.12|24.31|24.11|24.33|24.13|24.29|24.09|52
1644442200000|2022-02-09 21:30:00|24.3|24.1|24.27|24.07|24.32|24.12|24.27|24.07|44
1644442500000|2022-02-09 21:35:00|24.28|24.08|24.3|24.1|24.31|24.11|24.27|24.07|73
1644442800000|2022-02-09 21:40:00|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|34
1644443100000|2022-02-09 21:45:00|24.29|24.09|24.31|24.11|24.32|24.12|24.29|24.09|69
1644443400000|2022-02-09 21:50:00|24.32|24.12|24.29|24.09|24.32|24.12|24.28|24.08|85
1644443700000|2022-02-09 21:55:00|24.28|24.08|24.25|24.05|24.31|24.11|24.24|24.04|75
1644444000000|2022-02-09 22:00:00|24.26|24.06|24.25|24.05|24.29|24.09|24.24|24.04|62
1644444300000|2022-02-09 22:05:00|24.26|24.06|24.28|24.08|24.29|24.09|24.25|24.05|31
1644444600000|2022-02-09 22:10:00|24.27|24.07|24.25|24.05|24.31|24.11|24.23|24.03|82
1644444900000|2022-02-09 22:15:00|24.24|24.04|24.24|24.04|24.27|24.07|24.23|24.03|53
1644445200000|2022-02-09 22:20:00|24.23|24.03|24.19|23.99|24.25|24.05|24.17|23.97|63
1644445500000|2022-02-09 22:25:00|24.2|24|24.17|23.97|24.23|24.03|24.16|23.96|53
1644445800000|2022-02-09 22:30:00|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|24
1644446100000|2022-02-09 22:35:00|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|28
1644446400000|2022-02-09 22:40:00|24.16|23.96|24.16|23.96|24.18|23.98|24.15|23.95|25
1644446700000|2022-02-09 22:45:00|24.15|23.95|24.14|23.94|24.16|23.96|24.13|23.93|18
1644447000000|2022-02-09 22:50:00|24.15|23.95|24.2|24|24.22|24.02|24.14|23.94|38
1644447300000|2022-02-09 22:55:00|24.19|23.99|24.19|23.99|24.21|24.01|24.17|23.97|45
1644447600000|2022-02-09 23:00:00|24.18|23.98|24.2|24|24.22|24.02|24.16|23.96|49
1644447900000|2022-02-09 23:05:00|24.21|24.01|24.21|24.01|24.23|24.03|24.2|24|117
1644448200000|2022-02-09 23:10:00|24.22|24.02|24.17|23.97|24.24|24.04|24.16|23.96|110
1644448500000|2022-02-09 23:15:00|24.16|23.96|24.14|23.94|24.17|23.97|24.12|23.92|73
1644448800000|2022-02-09 23:20:00|24.15|23.95|24.05|23.85|24.15|23.95|24.04|23.84|111
1644449100000|2022-02-09 23:25:00|24.06|23.86|24.08|23.88|24.08|23.88|24.03|23.83|97
1644449400000|2022-02-09 23:30:00|24.07|23.87|24.13|23.93|24.13|23.93|24.07|23.87|64
1644449700000|2022-02-09 23:35:00|24.12|23.92|24.06|23.86|24.13|23.93|24.03|23.83|113
1644450000000|2022-02-09 23:40:00|24.07|23.87|24.06|23.86|24.09|23.89|24.05|23.85|63
1644450300000|2022-02-09 23:45:00|24.07|23.87|24.08|23.88|24.11|23.91|24.02|23.82|81
1644450600000|2022-02-09 23:50:00|24.07|23.87|24.05|23.85|24.1|23.9|24.04|23.84|64
1644450900000|2022-02-09 23:55:00|24.04|23.84|23.97|23.77|24.04|23.84|23.89|23.69|200
1644451200000|2022-02-10 00:00:00|23.98|23.78|23.97|23.77|23.99|23.79|23.88|23.68|117
1644451500000|2022-02-10 00:05:00|23.96|23.76|23.91|23.71|23.96|23.76|23.88|23.68|64
1644451800000|2022-02-10 00:10:00|23.92|23.72|23.89|23.69|24|23.8|23.86|23.66|114
1644452100000|2022-02-10 00:15:00|23.88|23.68|23.88|23.68|23.92|23.72|23.82|23.62|125
1644452400000|2022-02-10 00:20:00|23.89|23.69|23.87|23.67|23.94|23.74|23.87|23.67|79
1644452700000|2022-02-10 00:25:00|23.86|23.66|23.94|23.74|23.94|23.74|23.85|23.65|97
1644453000000|2022-02-10 00:30:00|23.95|23.75|23.94|23.74|23.97|23.77|23.9|23.7|99
1644453300000|2022-02-10 00:35:00|23.93|23.73|23.96|23.76|23.96|23.76|23.9|23.7|79
1644453600000|2022-02-10 00:40:00|23.97|23.77|23.95|23.75|24.03|23.83|23.94|23.74|102
1644453900000|2022-02-10 00:45:00|23.96|23.76|24|23.8|24.01|23.81|23.91|23.71|66
1644454200000|2022-02-10 00:50:00|23.99|23.79|24|23.8|24.02|23.82|23.98|23.78|86
1644454500000|2022-02-10 00:55:00|24.01|23.81|24.03|23.83|24.07|23.87|23.99|23.79|99
1644454800000|2022-02-10 01:00:00|24.02|23.82|24.06|23.86|24.07|23.87|23.99|23.79|124
1644455100000|2022-02-10 01:05:00|24.07|23.87|24.07|23.87|24.07|23.87|24.03|23.83|99
1644455400000|2022-02-10 01:10:00|24.08|23.88|24.06|23.86|24.08|23.88|24.04|23.84|49
1644455700000|2022-02-10 01:15:00|24.07|23.87|24.05|23.85|24.07|23.87|24.03|23.83|69
1644456000000|2022-02-10 01:20:00|24.04|23.84|24.1|23.9|24.11|23.91|24.04|23.84|69
1644456300000|2022-02-10 01:25:00|24.09|23.89|24.04|23.84|24.12|23.92|24.03|23.83|90
1644456600000|2022-02-10 01:30:00|24.03|23.83|24.06|23.86|24.09|23.89|23.97|23.77|165
1644456900000|2022-02-10 01:35:00|24.07|23.87|24.07|23.87|24.09|23.89|24.05|23.85|69
1644457200000|2022-02-10 01:40:00|24.06|23.86|24.1|23.9|24.11|23.91|24.06|23.86|71
1644457500000|2022-02-10 01:45:00|24.11|23.91|24.1|23.9|24.13|23.93|24.09|23.89|36
1644457800000|2022-02-10 01:50:00|24.11|23.91|24.09|23.89|24.12|23.92|24.07|23.87|63
1644458100000|2022-02-10 01:55:00|24.1|23.9|24.12|23.92|24.12|23.92|24.09|23.89|81
1644458400000|2022-02-10 02:00:00|24.11|23.91|24.09|23.89|24.11|23.91|24.08|23.88|107
1644458700000|2022-02-10 02:05:00|24.08|23.88|24.18|23.98|24.2|24|24.06|23.86|113
1644459000000|2022-02-10 02:10:00|24.17|23.97|24.18|23.98|24.21|24.01|24.16|23.96|77
1644459300000|2022-02-10 02:15:00|24.17|23.97|24.17|23.97|24.18|23.98|24.14|23.94|45
1644459600000|2022-02-10 02:20:00|24.16|23.96|24.17|23.97|24.18|23.98|24.16|23.96|46
1644459900000|2022-02-10 02:25:00|24.18|23.98|24.17|23.97|24.18|23.98|24.15|23.95|71
1644460200000|2022-02-10 02:30:00|24.18|23.98|24.15|23.95|24.2|24|24.14|23.94|40
1644460500000|2022-02-10 02:35:00|24.14|23.94|24.13|23.93|24.15|23.95|24.12|23.92|50
1644460800000|2022-02-10 02:40:00|24.14|23.94|24.13|23.93|24.16|23.96|24.12|23.92|52
1644461100000|2022-02-10 02:45:00|24.12|23.92|23.98|23.78|24.16|23.96|23.97|23.77|121
1644461400000|2022-02-10 02:50:00|23.99|23.79|23.96|23.76|24.02|23.82|23.93|23.73|140
1644461700000|2022-02-10 02:55:00|23.95|23.75|23.76|23.56|23.98|23.78|23.75|23.55|156
1644462000000|2022-02-10 03:00:00|23.75|23.55|23.64|23.44|23.81|23.61|23.61|23.41|194
1644462300000|2022-02-10 03:05:00|23.65|23.45|23.64|23.44|23.67|23.47|23.61|23.41|105
1644462600000|2022-02-10 03:10:00|23.63|23.43|23.65|23.45|23.7|23.5|23.63|23.43|97
1644462900000|2022-02-10 03:15:00|23.66|23.46|23.7|23.5|23.71|23.51|23.64|23.44|126
1644463200000|2022-02-10 03:20:00|23.71|23.51|23.69|23.49|23.71|23.51|23.67|23.47|82
1644463500000|2022-02-10 03:25:00|23.68|23.48|23.68|23.48|23.7|23.5|23.65|23.45|83
1644463800000|2022-02-10 03:30:00|23.67|23.47|23.67|23.47|23.7|23.5|23.64|23.44|59
1644464100000|2022-02-10 03:35:00|23.68|23.48|23.68|23.48|23.69|23.49|23.66|23.46|69
1644464400000|2022-02-10 03:40:00|23.67|23.47|23.68|23.48|23.7|23.5|23.65|23.45|69
1644464700000|2022-02-10 03:45:00|23.67|23.47|23.63|23.43|23.68|23.48|23.62|23.42|65
1644465000000|2022-02-10 03:50:00|23.62|23.42|23.65|23.45|23.65|23.45|23.6|23.4|44
1644465300000|2022-02-10 03:55:00|23.64|23.44|23.64|23.44|23.65|23.45|23.62|23.42|93
1644465600000|2022-02-10 04:00:00|23.63|23.43|23.63|23.43|23.65|23.45|23.61|23.41|83
1644465900000|2022-02-10 04:05:00|23.62|23.42|23.67|23.47|23.68|23.48|23.62|23.42|65
1644466200000|2022-02-10 04:10:00|23.66|23.46|23.68|23.48|23.69|23.49|23.66|23.46|57
1644466500000|2022-02-10 04:15:00|23.67|23.47|23.66|23.46|23.69|23.49|23.63|23.43|72
1644466800000|2022-02-10 04:20:00|23.65|23.45|23.73|23.53|23.74|23.54|23.65|23.45|104
1644467100000|2022-02-10 04:25:00|23.74|23.54|23.72|23.52|23.75|23.55|23.7|23.5|35
1644467400000|2022-02-10 04:30:00|23.73|23.53|23.74|23.54|23.82|23.62|23.72|23.52|116
1644467700000|2022-02-10 04:35:00|23.73|23.53|23.73|23.53|23.8|23.6|23.72|23.52|73
1644468000000|2022-02-10 04:40:00|23.74|23.54|23.7|23.5|23.74|23.54|23.69|23.49|45
1644468300000|2022-02-10 04:45:00|23.69|23.49|23.71|23.51|23.73|23.53|23.66|23.46|96
1644468600000|2022-02-10 04:50:00|23.7|23.5|23.74|23.54|23.74|23.54|23.67|23.47|102
1644468900000|2022-02-10 04:55:00|23.75|23.55|23.78|23.58|23.8|23.6|23.75|23.55|87
1644469200000|2022-02-10 05:00:00|23.77|23.57|23.79|23.59|23.8|23.6|23.76|23.56|31
1644469500000|2022-02-10 05:05:00|23.78|23.58|23.79|23.59|23.79|23.59|23.75|23.55|28
1644469800000|2022-02-10 05:10:00|23.8|23.6|23.82|23.62|23.83|23.63|23.77|23.57|37
1644470100000|2022-02-10 05:15:00|23.83|23.63|23.79|23.59|23.84|23.64|23.77|23.57|63
1644470400000|2022-02-10 05:20:00|23.8|23.6|23.83|23.63|23.83|23.63|23.79|23.59|16
1644470700000|2022-02-10 05:25:00|23.84|23.64|23.83|23.63|23.84|23.64|23.8|23.6|56
1644471000000|2022-02-10 05:30:00|23.84|23.64|23.83|23.63|23.85|23.65|23.82|23.62|22
1644471300000|2022-02-10 05:35:00|23.82|23.62|23.83|23.63|23.85|23.65|23.79|23.59|30
1644471600000|2022-02-10 05:40:00|23.82|23.62|23.84|23.64|23.85|23.65|23.82|23.62|35
1644471900000|2022-02-10 05:45:00|23.85|23.65|23.84|23.64|23.86|23.66|23.81|23.61|40
1644472200000|2022-02-10 05:50:00|23.83|23.63|23.86|23.66|23.87|23.67|23.82|23.62|26
1644472500000|2022-02-10 05:55:00|23.87|23.67|23.86|23.66|23.88|23.68|23.84|23.64|28
1644472800000|2022-02-10 06:00:00|23.87|23.67|23.89|23.69|23.9|23.7|23.84|23.64|43
1644473100000|2022-02-10 06:05:00|23.9|23.7|23.85|23.65|23.9|23.7|23.84|23.64|28
1644473400000|2022-02-10 06:10:00|23.86|23.66|23.78|23.58|23.88|23.68|23.77|23.57|78
1644473700000|2022-02-10 06:15:00|23.77|23.57|23.77|23.57|23.79|23.59|23.75|23.55|49
1644474000000|2022-02-10 06:20:00|23.76|23.56|23.79|23.59|23.8|23.6|23.75|23.55|80
1644474300000|2022-02-10 06:25:00|23.8|23.6|23.78|23.58|23.8|23.6|23.77|23.57|76
1644474600000|2022-02-10 06:30:00|23.79|23.59|23.8|23.6|23.8|23.6|23.77|23.57|41
1644474900000|2022-02-10 06:35:00|23.81|23.61|23.83|23.63|23.83|23.63|23.8|23.6|43
1644475200000|2022-02-10 06:40:00|23.84|23.64|23.85|23.65|23.85|23.65|23.83|23.63|34
1644475500000|2022-02-10 06:45:00|23.84|23.64|23.83|23.63|23.85|23.65|23.82|23.62|40
1644475800000|2022-02-10 06:50:00|23.82|23.62|23.82|23.62|23.82|23.62|23.8|23.6|50
1644476100000|2022-02-10 06:55:00|23.81|23.61|23.78|23.58|23.84|23.64|23.77|23.57|58
1644476400000|2022-02-10 07:00:00|23.77|23.57|23.82|23.62|23.82|23.62|23.77|23.57|64
1644476700000|2022-02-10 07:05:00|23.83|23.63|23.83|23.63|23.85|23.65|23.82|23.62|45
1644477000000|2022-02-10 07:10:00|23.82|23.62|23.89|23.69|23.9|23.7|23.82|23.62|57
1644477300000|2022-02-10 07:15:00|23.88|23.68|23.87|23.67|23.89|23.69|23.86|23.66|34
1644477600000|2022-02-10 07:20:00|23.86|23.66|23.91|23.71|23.92|23.72|23.86|23.66|42
1644477900000|2022-02-10 07:25:00|23.9|23.7|23.91|23.71|23.92|23.72|23.9|23.7|16
1644478200000|2022-02-10 07:30:00|23.92|23.72|23.91|23.71|23.92|23.72|23.88|23.68|46
1644478500000|2022-02-10 07:35:00|23.9|23.7|23.9|23.7|23.91|23.71|23.89|23.69|27
1644478800000|2022-02-10 07:40:00|23.91|23.71|23.88|23.68|23.91|23.71|23.86|23.66|85
1644479100000|2022-02-10 07:45:00|23.87|23.67|23.91|23.71|23.92|23.72|23.86|23.66|39
1644479400000|2022-02-10 07:50:00|23.92|23.72|23.94|23.74|23.96|23.76|23.91|23.71|65
1644479700000|2022-02-10 07:55:00|23.95|23.75|23.98|23.78|23.99|23.79|23.94|23.74|108
1644480000000|2022-02-10 08:00:00|23.99|23.79|23.95|23.75|23.99|23.79|23.94|23.74|96
1644480300000|2022-02-10 08:05:00|23.94|23.74|23.98|23.78|23.99|23.79|23.93|23.73|57
1644480600000|2022-02-10 08:10:00|23.99|23.79|24.02|23.82|24.06|23.86|23.97|23.77|105
1644480900000|2022-02-10 08:15:00|24.03|23.83|24.03|23.83|24.04|23.84|24|23.8|102
1644481200000|2022-02-10 08:20:00|24.02|23.82|23.99|23.79|24.03|23.83|23.99|23.79|82
1644481500000|2022-02-10 08:25:00|23.98|23.78|23.98|23.78|23.99|23.79|23.95|23.75|43
1644481800000|2022-02-10 08:30:00|23.99|23.79|23.99|23.79|24|23.8|23.96|23.76|62
1644482100000|2022-02-10 08:35:00|23.98|23.78|24.02|23.82|24.04|23.84|23.98|23.78|75
1644482400000|2022-02-10 08:40:00|24.01|23.81|24.03|23.83|24.03|23.83|24.01|23.81|69
1644482700000|2022-02-10 08:45:00|24.02|23.82|24.03|23.83|24.04|23.84|24.01|23.81|74
1644483000000|2022-02-10 08:50:00|24.04|23.84|24.11|23.91|24.15|23.95|24.03|23.83|70
1644483300000|2022-02-10 08:55:00|24.1|23.9|24.05|23.85|24.11|23.91|24.04|23.84|68
1644483600000|2022-02-10 09:00:00|24.06|23.86|24.08|23.88|24.09|23.89|24.04|23.84|49
1644483900000|2022-02-10 09:05:00|24.07|23.87|24.04|23.84|24.08|23.88|24.04|23.84|40
1644484200000|2022-02-10 09:10:00|24.03|23.83|24.05|23.85|24.07|23.87|24.03|23.83|61
1644484500000|2022-02-10 09:15:00|24.04|23.84|24.08|23.88|24.09|23.89|24.04|23.84|41
1644484800000|2022-02-10 09:20:00|24.09|23.89|24.13|23.93|24.15|23.95|24.09|23.89|75
1644485100000|2022-02-10 09:25:00|24.12|23.92|24.18|23.98|24.19|23.99|24.12|23.92|49
1644485400000|2022-02-10 09:30:00|24.19|23.99|24.15|23.95|24.21|24.01|24.14|23.94|58
1644485700000|2022-02-10 09:35:00|24.16|23.96|24.14|23.94|24.17|23.97|24.14|23.94|74
1644486000000|2022-02-10 09:40:00|24.15|23.95|24.21|24.01|24.22|24.02|24.13|23.93|64
1644486300000|2022-02-10 09:45:00|24.22|24.02|24.18|23.98|24.22|24.02|24.18|23.98|45
1644486600000|2022-02-10 09:50:00|24.19|23.99|24.2|24|24.21|24.01|24.18|23.98|62
1644486900000|2022-02-10 09:55:00|24.21|24.01|24.24|24.04|24.25|24.05|24.19|23.99|102
1644487200000|2022-02-10 10:00:00|24.25|24.05|24.27|24.07|24.31|24.11|24.22|24.02|75
1644487500000|2022-02-10 10:05:00|24.28|24.08|24.32|24.12|24.33|24.13|24.28|24.08|102
1644487800000|2022-02-10 10:10:00|24.33|24.13|24.36|24.16|24.36|24.16|24.32|24.12|112
1644488100000|2022-02-10 10:15:00|24.35|24.15|24.33|24.13|24.39|24.19|24.31|24.11|101
1644488400000|2022-02-10 10:20:00|24.32|24.12|24.29|24.09|24.33|24.13|24.27|24.07|98
1644488700000|2022-02-10 10:25:00|24.28|24.08|24.3|24.1|24.33|24.13|24.28|24.08|89
1644489000000|2022-02-10 10:30:00|24.29|24.09|24.28|24.08|24.31|24.11|24.28|24.08|48
1644489300000|2022-02-10 10:35:00|24.29|24.09|24.31|24.11|24.33|24.13|24.28|24.08|117
1644489600000|2022-02-10 10:40:00|24.32|24.12|24.23|24.03|24.32|24.12|24.22|24.02|80
1644489900000|2022-02-10 10:45:00|24.24|24.04|24.18|23.98|24.24|24.04|24.16|23.96|100
1644490200000|2022-02-10 10:50:00|24.17|23.97|24.16|23.96|24.18|23.98|24.13|23.93|100
1644490500000|2022-02-10 10:55:00|24.15|23.95|24.18|23.98|24.2|24|24.14|23.94|79
1644490800000|2022-02-10 11:00:00|24.17|23.97|24.13|23.93|24.21|24.01|24.11|23.91|96
1644491100000|2022-02-10 11:05:00|24.12|23.92|24.17|23.97|24.18|23.98|24.12|23.92|71
1644491400000|2022-02-10 11:10:00|24.16|23.96|24.17|23.97|24.18|23.98|24.14|23.94|90
1644491700000|2022-02-10 11:15:00|24.18|23.98|24.16|23.96|24.21|24.01|24.15|23.95|84
1644492000000|2022-02-10 11:20:00|24.15|23.95|24.18|23.98|24.21|24.01|24.15|23.95|109
1644492300000|2022-02-10 11:25:00|24.17|23.97|24.24|24.04|24.25|24.05|24.16|23.96|99
1644492600000|2022-02-10 11:30:00|24.25|24.05|24.28|24.08|24.34|24.14|24.23|24.03|147
1644492900000|2022-02-10 11:35:00|24.29|24.09|24.3|24.1|24.31|24.11|24.28|24.08|57
1644493200000|2022-02-10 11:40:00|24.31|24.11|24.31|24.11|24.34|24.14|24.29|24.09|113
1644493500000|2022-02-10 11:45:00|24.3|24.1|24.19|23.99|24.32|24.12|24.19|23.99|200
1644493800000|2022-02-10 11:50:00|24.18|23.98|24.23|24.03|24.23|24.03|24.11|23.91|144
1644494100000|2022-02-10 11:55:00|24.24|24.04|24.23|24.03|24.27|24.07|24.22|24.02|121
1644494400000|2022-02-10 12:00:00|24.22|24.02|24.26|24.06|24.3|24.1|24.19|23.99|135
1644494700000|2022-02-10 12:05:00|24.27|24.07|24.27|24.07|24.28|24.08|24.22|24.02|139
1644495000000|2022-02-10 12:10:00|24.28|24.08|24.27|24.07|24.29|24.09|24.24|24.04|96
1644495300000|2022-02-10 12:15:00|24.26|24.06|24.17|23.97|24.27|24.07|24.16|23.96|115
1644495600000|2022-02-10 12:20:00|24.18|23.98|24.14|23.94|24.21|24.01|24.09|23.89|151
1644495900000|2022-02-10 12:25:00|24.15|23.95|24.18|23.98|24.18|23.98|24.13|23.93|120
1644496200000|2022-02-10 12:30:00|24.17|23.97|24.15|23.95|24.19|23.99|24.11|23.91|109
1644496500000|2022-02-10 12:35:00|24.16|23.96|24.11|23.91|24.16|23.96|24.09|23.89|76
1644496800000|2022-02-10 12:40:00|24.1|23.9|23.95|23.75|24.11|23.91|23.92|23.72|99
1644497100000|2022-02-10 12:45:00|23.94|23.74|23.97|23.77|23.99|23.79|23.94|23.74|121
1644497400000|2022-02-10 12:50:00|23.98|23.78|24.05|23.85|24.07|23.87|23.97|23.77|145
1644497700000|2022-02-10 12:55:00|24.06|23.86|24.05|23.85|24.07|23.87|24.02|23.82|76
1644498000000|2022-02-10 13:00:00|24.04|23.84|24.01|23.81|24.06|23.86|24|23.8|119
1644498300000|2022-02-10 13:05:00|24.02|23.82|24.08|23.88|24.1|23.9|24|23.8|125
1644498600000|2022-02-10 13:10:00|24.09|23.89|24.1|23.9|24.15|23.95|24.07|23.87|137
1644498900000|2022-02-10 13:15:00|24.11|23.91|24.11|23.91|24.13|23.93|24.09|23.89|140
1644499200000|2022-02-10 13:20:00|24.1|23.9|24.04|23.84|24.11|23.91|24.03|23.83|153
1644499500000|2022-02-10 13:25:00|24.05|23.85|24.05|23.85|24.07|23.87|24|23.8|123
1644499800000|2022-02-10 13:30:00|24.06|23.86|23.47|23.27|24.06|23.86|23.42|23.22|402
1644500100000|2022-02-10 13:35:00|23.46|23.26|23.33|23.13|23.46|23.26|23.18|22.98|285
1644500400000|2022-02-10 13:40:00|23.34|23.14|23.27|23.07|23.35|23.15|23.15|22.95|242
1644500700000|2022-02-10 13:45:00|23.26|23.06|23.27|23.07|23.33|23.13|23.18|22.98|217
1644501000000|2022-02-10 13:50:00|23.26|23.06|23.23|23.03|23.34|23.14|23.23|23.03|142
1644501300000|2022-02-10 13:55:00|23.22|23.02|23.19|22.99|23.31|23.11|23.18|22.98|132
1644501600000|2022-02-10 14:00:00|23.18|22.98|23.1|22.9|23.26|23.06|22.99|22.79|298
1644501900000|2022-02-10 14:05:00|23.11|22.91|23.06|22.86|23.17|22.97|22.97|22.77|199
1644502200000|2022-02-10 14:10:00|23.05|22.85|23.05|22.85|23.09|22.89|23|22.8|167
1644502500000|2022-02-10 14:15:00|23.04|22.84|23.04|22.84|23.08|22.88|22.96|22.76|140
1644502800000|2022-02-10 14:20:00|23.05|22.85|23.07|22.87|23.12|22.92|23.02|22.82|140
1644503100000|2022-02-10 14:25:00|23.08|22.88|23.17|22.97|23.18|22.98|23.07|22.87|149
1644503400000|2022-02-10 14:30:00|23.16|22.96|23.23|23.03|23.31|23.11|23.16|22.96|262
1644503700000|2022-02-10 14:35:00|23.24|23.04|23.27|23.07|23.28|23.08|23.21|23.01|138
1644504000000|2022-02-10 14:40:00|23.28|23.08|23.21|23.01|23.29|23.09|23.19|22.99|127
1644504300000|2022-02-10 14:45:00|23.22|23.02|23.18|22.98|23.25|23.05|23.14|22.94|119
1644504600000|2022-02-10 14:50:00|23.19|22.99|23.36|23.16|23.38|23.18|23.18|22.98|114
1644504900000|2022-02-10 14:55:00|23.35|23.15|23.56|23.36|23.56|23.36|23.34|23.14|196
1644505200000|2022-02-10 15:00:00|23.58|23.38|23.79|23.59|23.83|23.63|23.44|23.24|329
1644505500000|2022-02-10 15:05:00|23.78|23.58|23.8|23.6|23.81|23.61|23.64|23.44|264
1644505800000|2022-02-10 15:10:00|23.81|23.61|23.7|23.5|23.83|23.63|23.66|23.46|232
1644506100000|2022-02-10 15:15:00|23.71|23.51|23.62|23.42|23.75|23.55|23.56|23.36|209
1644506400000|2022-02-10 15:20:00|23.61|23.41|23.58|23.38|23.64|23.44|23.49|23.29|171
1644506700000|2022-02-10 15:25:00|23.59|23.39|23.66|23.46|23.68|23.48|23.56|23.36|214
1644507000000|2022-02-10 15:30:00|23.65|23.45|23.68|23.48|23.75|23.55|23.62|23.42|176
1644507300000|2022-02-10 15:35:00|23.69|23.49|23.76|23.56|23.77|23.57|23.68|23.48|202
1644507600000|2022-02-10 15:40:00|23.75|23.55|23.82|23.62|23.91|23.71|23.73|23.53|258
1644507900000|2022-02-10 15:45:00|23.81|23.61|23.82|23.62|23.84|23.64|23.77|23.57|188
1644508200000|2022-02-10 15:50:00|23.83|23.63|23.62|23.42|23.83|23.63|23.57|23.37|262
1644508500000|2022-02-10 15:55:00|23.61|23.41|23.64|23.44|23.64|23.44|23.55|23.35|150
1644508800000|2022-02-10 16:00:00|23.63|23.43|23.64|23.44|23.75|23.55|23.61|23.41|190
1644509100000|2022-02-10 16:05:00|23.63|23.43|23.66|23.46|23.74|23.54|23.6|23.4|158
1644509400000|2022-02-10 16:10:00|23.65|23.45|23.64|23.44|23.7|23.5|23.61|23.41|167
1644509700000|2022-02-10 16:15:00|23.63|23.43|23.69|23.49|23.69|23.49|23.58|23.38|167
1644510000000|2022-02-10 16:20:00|23.68|23.48|23.79|23.59|23.8|23.6|23.65|23.45|176
1644510300000|2022-02-10 16:25:00|23.78|23.58|23.86|23.66|23.88|23.68|23.78|23.58|196
1644510600000|2022-02-10 16:30:00|23.85|23.65|23.78|23.58|23.86|23.66|23.77|23.57|170
1644510900000|2022-02-10 16:35:00|23.79|23.59|23.72|23.52|23.79|23.59|23.68|23.48|233
1644511200000|2022-02-10 16:40:00|23.73|23.53|23.73|23.53|23.75|23.55|23.67|23.47|157
1644511500000|2022-02-10 16:45:00|23.72|23.52|23.8|23.6|23.82|23.62|23.71|23.51|157
1644511800000|2022-02-10 16:50:00|23.79|23.59|23.77|23.57|23.83|23.63|23.77|23.57|113
1644512100000|2022-02-10 16:55:00|23.78|23.58|23.79|23.59|23.84|23.64|23.77|23.57|178
1644512400000|2022-02-10 17:00:00|23.8|23.6|23.76|23.56|23.83|23.63|23.75|23.55|126
1644512700000|2022-02-10 17:05:00|23.75|23.55|23.8|23.6|23.82|23.62|23.75|23.55|129
1644513000000|2022-02-10 17:10:00|23.81|23.61|23.88|23.68|23.88|23.68|23.78|23.58|173
1644513300000|2022-02-10 17:15:00|23.87|23.67|23.83|23.63|23.91|23.71|23.82|23.62|162
1644513600000|2022-02-10 17:20:00|23.84|23.64|23.86|23.66|23.87|23.67|23.82|23.62|109
1644513900000|2022-02-10 17:25:00|23.87|23.67|23.9|23.7|23.9|23.7|23.86|23.66|93
1644514200000|2022-02-10 17:30:00|23.91|23.71|23.83|23.63|23.94|23.74|23.81|23.61|218
1644514500000|2022-02-10 17:35:00|23.84|23.64|23.89|23.69|23.91|23.71|23.84|23.64|182
1644514800000|2022-02-10 17:40:00|23.88|23.68|23.85|23.65|23.9|23.7|23.84|23.64|154
1644515100000|2022-02-10 17:45:00|23.86|23.66|23.75|23.55|23.86|23.66|23.75|23.55|112
1644515400000|2022-02-10 17:50:00|23.69|23.49|23.75|23.55|23.77|23.57|23.68|23.48|63
1644515700000|2022-02-10 17:55:00|23.74|23.54|23.77|23.57|23.82|23.62|23.73|23.53|143
1644516000000|2022-02-10 18:00:00|23.78|23.58|23.74|23.54|23.8|23.6|23.71|23.51|115
1644516300000|2022-02-10 18:05:00|23.75|23.55|23.68|23.48|23.76|23.56|23.66|23.46|124
1644516600000|2022-02-10 18:10:00|23.69|23.49|23.65|23.45|23.71|23.51|23.6|23.4|148
1644516900000|2022-02-10 18:15:00|23.64|23.44|23.61|23.41|23.66|23.46|23.57|23.37|138
1644517200000|2022-02-10 18:20:00|23.62|23.42|23.62|23.42|23.64|23.44|23.61|23.41|77
1644517500000|2022-02-10 18:25:00|23.63|23.43|23.55|23.35|23.64|23.44|23.52|23.32|132
1644517800000|2022-02-10 18:30:00|23.56|23.36|23.56|23.36|23.61|23.41|23.52|23.32|125
1644518100000|2022-02-10 18:35:00|23.55|23.35|23.57|23.37|23.59|23.39|23.48|23.28|133
1644518400000|2022-02-10 18:40:00|23.56|23.36|23.6|23.4|23.61|23.41|23.52|23.32|92
1644518700000|2022-02-10 18:45:00|23.59|23.39|23.6|23.4|23.61|23.41|23.56|23.36|83
1644519000000|2022-02-10 18:50:00|23.59|23.39|23.58|23.38|23.62|23.42|23.57|23.37|116
1644519300000|2022-02-10 18:55:00|23.59|23.39|23.6|23.4|23.6|23.4|23.54|23.34|104
1644519600000|2022-02-10 19:00:00|23.59|23.39|23.51|23.31|23.62|23.42|23.51|23.31|105
1644519900000|2022-02-10 19:05:00|23.52|23.32|23.42|23.22|23.52|23.32|23.38|23.18|181
1644520200000|2022-02-10 19:10:00|23.41|23.21|23.34|23.14|23.42|23.22|23.32|23.12|134
1644520500000|2022-02-10 19:15:00|23.33|23.13|23.31|23.11|23.39|23.19|23.31|23.11|119
1644520800000|2022-02-10 19:20:00|23.32|23.12|23.36|23.16|23.36|23.16|23.29|23.09|128
1644521100000|2022-02-10 19:25:00|23.35|23.15|23.31|23.11|23.37|23.17|23.3|23.1|122
1644521400000|2022-02-10 19:30:00|23.3|23.1|23.32|23.12|23.35|23.15|23.29|23.09|167
1644521700000|2022-02-10 19:35:00|23.33|23.13|23.35|23.15|23.41|23.21|23.32|23.12|163
1644522000000|2022-02-10 19:40:00|23.36|23.16|23.34|23.14|23.4|23.2|23.33|23.13|111
1644522300000|2022-02-10 19:45:00|23.33|23.13|23.33|23.13|23.43|23.23|23.33|23.13|101
1644522600000|2022-02-10 19:50:00|23.34|23.14|23.29|23.09|23.35|23.15|23.24|23.04|138
1644522900000|2022-02-10 19:55:00|23.28|23.08|23.28|23.08|23.31|23.11|23.25|23.05|107
1644523200000|2022-02-10 20:00:00|23.27|23.07|23.29|23.09|23.31|23.11|23.22|23.02|161
1644523500000|2022-02-10 20:05:00|23.3|23.1|23.37|23.17|23.38|23.18|23.29|23.09|156
1644523800000|2022-02-10 20:10:00|23.38|23.18|23.39|23.19|23.44|23.24|23.37|23.17|100
1644524100000|2022-02-10 20:15:00|23.4|23.2|23.35|23.15|23.46|23.26|23.33|23.13|120
1644524400000|2022-02-10 20:20:00|23.34|23.14|23.3|23.1|23.37|23.17|23.27|23.07|175
1644524700000|2022-02-10 20:25:00|23.31|23.11|23.36|23.16|23.38|23.18|23.28|23.08|149
1644525000000|2022-02-10 20:30:00|23.37|23.17|23.28|23.08|23.4|23.2|23.28|23.08|148
1644525300000|2022-02-10 20:35:00|23.29|23.09|23.26|23.06|23.3|23.1|23.23|23.03|179
1644525600000|2022-02-10 20:40:00|23.27|23.07|23.28|23.08|23.3|23.1|23.22|23.02|158
1644525900000|2022-02-10 20:45:00|23.29|23.09|23.29|23.09|23.35|23.15|23.24|23.04|172
1644526200000|2022-02-10 20:50:00|23.28|23.08|23.34|23.14|23.35|23.15|23.27|23.07|145
1644526500000|2022-02-10 20:55:00|23.35|23.15|23.4|23.2|23.47|23.27|23.34|23.14|114
1644526800000|2022-02-10 21:00:00|23.41|23.21|23.39|23.19|23.41|23.21|23.31|23.11|140
1644527100000|2022-02-10 21:05:00|23.38|23.18|23.35|23.15|23.39|23.19|23.29|23.09|93
1644527400000|2022-02-10 21:10:00|23.34|23.14|23.46|23.26|23.48|23.28|23.32|23.12|107
1644527700000|2022-02-10 21:15:00|23.45|23.25|23.53|23.33|23.61|23.41|23.37|23.17|124
1644528000000|2022-02-10 21:20:00|23.52|23.32|23.56|23.36|23.61|23.41|23.51|23.31|95
1644528300000|2022-02-10 21:25:00|23.55|23.35|23.53|23.33|23.62|23.42|23.53|23.33|99
1644528600000|2022-02-10 21:30:00|23.54|23.34|23.57|23.37|23.61|23.41|23.5|23.3|132
1644528900000|2022-02-10 21:35:00|23.58|23.38|23.65|23.45|23.66|23.46|23.57|23.37|74
1644529200000|2022-02-10 21:40:00|23.64|23.44|23.64|23.44|23.67|23.47|23.64|23.44|83
1644529500000|2022-02-10 21:45:00|23.65|23.45|23.61|23.41|23.66|23.46|23.57|23.37|135
1644529800000|2022-02-10 21:50:00|23.62|23.42|23.6|23.4|23.66|23.46|23.55|23.35|153
1644530100000|2022-02-10 21:55:00|23.59|23.39|23.67|23.47|23.67|23.47|23.57|23.37|145
1644530400000|2022-02-10 22:00:00|23.66|23.46|23.59|23.39|23.69|23.49|23.55|23.35|70
1644530700000|2022-02-10 22:05:00|23.6|23.4|23.65|23.45|23.68|23.48|23.6|23.4|58
1644531000000|2022-02-10 22:10:00|23.64|23.44|23.65|23.45|23.68|23.48|23.64|23.44|52
1644531300000|2022-02-10 22:15:00|23.66|23.46|23.56|23.36|23.66|23.46|23.54|23.34|77
1644531600000|2022-02-10 22:20:00|23.57|23.37|23.68|23.48|23.68|23.48|23.57|23.37|56
1644531900000|2022-02-10 22:25:00|23.69|23.49|23.73|23.53|23.74|23.54|23.68|23.48|35
1644532200000|2022-02-10 22:30:00|23.74|23.54|23.72|23.52|23.76|23.56|23.72|23.52|20
1644532500000|2022-02-10 22:35:00|23.71|23.51|23.63|23.43|23.72|23.52|23.62|23.42|79
1644532800000|2022-02-10 22:40:00|23.64|23.44|23.64|23.44|23.67|23.47|23.62|23.42|61
1644533100000|2022-02-10 22:45:00|23.65|23.45|23.61|23.41|23.66|23.46|23.61|23.41|37
1644533400000|2022-02-10 22:50:00|23.62|23.42|23.57|23.37|23.64|23.44|23.56|23.36|54
1644533700000|2022-02-10 22:55:00|23.56|23.36|23.61|23.41|23.61|23.41|23.52|23.32|70
1644534000000|2022-02-10 23:00:00|23.6|23.4|23.63|23.43|23.63|23.43|23.58|23.38|90
1644534300000|2022-02-10 23:05:00|23.62|23.42|23.61|23.41|23.68|23.48|23.6|23.4|117
1644534600000|2022-02-10 23:10:00|23.62|23.42|23.59|23.39|23.63|23.43|23.56|23.36|80
1644534900000|2022-02-10 23:15:00|23.6|23.4|23.59|23.39|23.63|23.43|23.56|23.36|86
1644535200000|2022-02-10 23:20:00|23.58|23.38|23.57|23.37|23.61|23.41|23.53|23.33|118
1644535500000|2022-02-10 23:25:00|23.58|23.38|23.24|23.04|23.62|23.42|23.24|23.04|143
1644535800000|2022-02-10 23:30:00|23.25|23.05|23.32|23.12|23.37|23.17|23.23|23.03|206
1644536100000|2022-02-10 23:35:00|23.33|23.13|23.4|23.2|23.41|23.21|23.31|23.11|175
1644536400000|2022-02-10 23:40:00|23.41|23.21|23.34|23.14|23.41|23.21|23.34|23.14|138
1644536700000|2022-02-10 23:45:00|23.33|23.13|23.28|23.08|23.33|23.13|23.16|22.96|206
1644537000000|2022-02-10 23:50:00|23.29|23.09|23.32|23.12|23.38|23.18|23.23|23.03|189
1644537300000|2022-02-10 23:55:00|23.33|23.13|23.26|23.06|23.38|23.18|23.25|23.05|161
1644537600000|2022-02-11 00:00:00|23.27|23.07|22.95|22.75|23.27|23.07|22.92|22.72|212
1644537900000|2022-02-11 00:05:00|22.96|22.76|23.09|22.89|23.1|22.9|22.92|22.72|207
1644538200000|2022-02-11 00:10:00|23.08|22.88|23|22.8|23.11|22.91|22.97|22.77|134
1644538500000|2022-02-11 00:15:00|23.01|22.81|22.86|22.66|23.03|22.83|22.85|22.65|194
1644538800000|2022-02-11 00:20:00|22.85|22.65|22.76|22.56|22.92|22.72|22.75|22.55|267
1644539100000|2022-02-11 00:25:00|22.77|22.57|22.71|22.51|22.78|22.58|22.62|22.42|277
1644539400000|2022-02-11 00:30:00|22.7|22.5|22.73|22.53|22.84|22.64|22.66|22.46|143
1644539700000|2022-02-11 00:35:00|22.72|22.52|22.76|22.56|22.86|22.66|22.7|22.5|130
1644540000000|2022-02-11 00:40:00|22.75|22.55|22.7|22.5|22.83|22.63|22.7|22.5|194
1644540300000|2022-02-11 00:45:00|22.69|22.49|22.82|22.62|22.85|22.65|22.65|22.45|214
1644540600000|2022-02-11 00:50:00|22.83|22.63|22.84|22.64|22.85|22.65|22.79|22.59|118
1644540900000|2022-02-11 00:55:00|22.83|22.63|22.85|22.65|22.9|22.7|22.82|22.62|131
1644541200000|2022-02-11 01:00:00|22.84|22.64|23.14|22.94|23.18|22.98|22.76|22.56|230
1644541500000|2022-02-11 01:05:00|23.13|22.93|22.96|22.76|23.14|22.94|22.94|22.74|161
1644541800000|2022-02-11 01:10:00|22.95|22.75|23.01|22.81|23.05|22.85|22.94|22.74|181
1644542100000|2022-02-11 01:15:00|23|22.8|23.01|22.81|23.09|22.89|22.99|22.79|167
1644542400000|2022-02-11 01:20:00|23.02|22.82|22.96|22.76|23.02|22.82|22.9|22.7|104
1644542700000|2022-02-11 01:25:00|22.97|22.77|23.01|22.81|23.03|22.83|22.96|22.76|118
1644543000000|2022-02-11 01:30:00|23|22.8|22.97|22.77|23|22.8|22.92|22.72|98
1644543300000|2022-02-11 01:35:00|22.98|22.78|23|22.8|23|22.8|22.94|22.74|143
1644543600000|2022-02-11 01:40:00|22.99|22.79|22.87|22.67|23.01|22.81|22.8|22.6|191
1644543900000|2022-02-11 01:45:00|22.86|22.66|22.9|22.7|22.92|22.72|22.84|22.64|73
1644544200000|2022-02-11 01:50:00|22.89|22.69|22.91|22.71|22.94|22.74|22.87|22.67|103
1644544500000|2022-02-11 01:55:00|22.92|22.72|23.11|22.91|23.11|22.91|22.92|22.72|93
1644544800000|2022-02-11 02:00:00|23.12|22.92|23.01|22.81|23.12|22.92|23.01|22.81|118
1644545100000|2022-02-11 02:05:00|23|22.8|23.02|22.82|23.05|22.85|22.98|22.78|75
1644545400000|2022-02-11 02:10:00|23.03|22.83|22.97|22.77|23.03|22.83|22.93|22.73|91
1644545700000|2022-02-11 02:15:00|22.96|22.76|22.92|22.72|22.99|22.79|22.9|22.7|87
1644546000000|2022-02-11 02:20:00|22.91|22.71|22.92|22.72|22.92|22.72|22.87|22.67|56
1644546300000|2022-02-11 02:25:00|22.93|22.73|22.97|22.77|22.98|22.78|22.92|22.72|79
1644546600000|2022-02-11 02:30:00|22.96|22.76|23.01|22.81|23.02|22.82|22.94|22.74|54
1644546900000|2022-02-11 02:35:00|23.02|22.82|22.99|22.79|23.03|22.83|22.97|22.77|82
1644547200000|2022-02-11 02:40:00|23|22.8|23|22.8|23|22.8|22.95|22.75|53
1644547500000|2022-02-11 02:45:00|22.99|22.79|22.95|22.75|23.03|22.83|22.95|22.75|47
1644547800000|2022-02-11 02:50:00|22.94|22.74|22.99|22.79|23.01|22.81|22.94|22.74|102
1644548100000|2022-02-11 02:55:00|23|22.8|23.05|22.85|23.05|22.85|22.99|22.79|54
1644548400000|2022-02-11 03:00:00|23.04|22.84|23.08|22.88|23.1|22.9|23.02|22.82|65
1644548700000|2022-02-11 03:05:00|23.09|22.89|23.11|22.91|23.12|22.92|23.07|22.87|47
1644549000000|2022-02-11 03:10:00|23.12|22.92|23.08|22.88|23.12|22.92|23.05|22.85|81
1644549300000|2022-02-11 03:15:00|23.07|22.87|23.12|22.92|23.15|22.95|23.05|22.85|101
1644549600000|2022-02-11 03:20:00|23.13|22.93|23.06|22.86|23.14|22.94|23.06|22.86|62
1644549900000|2022-02-11 03:25:00|23.07|22.87|23.12|22.92|23.13|22.93|23.06|22.86|54
1644550200000|2022-02-11 03:30:00|23.11|22.91|23.12|22.92|23.16|22.96|23.1|22.9|78
1644550500000|2022-02-11 03:35:00|23.11|22.91|23.13|22.93|23.13|22.93|23.08|22.88|59
1644550800000|2022-02-11 03:40:00|23.12|22.92|23.17|22.97|23.18|22.98|23.12|22.92|65
1644551100000|2022-02-11 03:45:00|23.18|22.98|23.12|22.92|23.18|22.98|23.09|22.89|63
1644551400000|2022-02-11 03:50:00|23.13|22.93|23.15|22.95|23.17|22.97|23.13|22.93|87
1644551700000|2022-02-11 03:55:00|23.14|22.94|23.12|22.92|23.14|22.94|23.11|22.91|79
1644552000000|2022-02-11 04:00:00|23.11|22.91|23.11|22.91|23.13|22.93|23.11|22.91|33
1644552300000|2022-02-11 04:05:00|23.12|22.92|23.13|22.93|23.13|22.93|23.07|22.87|48
1644552600000|2022-02-11 04:10:00|23.12|22.92|23.12|22.92|23.14|22.94|23.1|22.9|51
1644552900000|2022-02-11 04:15:00|23.11|22.91|23.16|22.96|23.16|22.96|23.11|22.91|41
1644553200000|2022-02-11 04:20:00|23.15|22.95|23.16|22.96|23.17|22.97|23.13|22.93|28
1644553500000|2022-02-11 04:25:00|23.15|22.95|23.07|22.87|23.15|22.95|23.05|22.85|84
1644553800000|2022-02-11 04:30:00|23.08|22.88|23.15|22.95|23.15|22.95|23.06|22.86|90
1644554100000|2022-02-11 04:35:00|23.16|22.96|23.11|22.91|23.16|22.96|23.09|22.89|68
1644554400000|2022-02-11 04:40:00|23.1|22.9|23.06|22.86|23.1|22.9|23.04|22.84|77
1644554700000|2022-02-11 04:45:00|23.07|22.87|23.12|22.92|23.15|22.95|23.06|22.86|48
1644555000000|2022-02-11 04:50:00|23.11|22.91|23.11|22.91|23.14|22.94|23.09|22.89|49
1644555300000|2022-02-11 04:55:00|23.12|22.92|23.13|22.93|23.14|22.94|23.08|22.88|28
1644555600000|2022-02-11 05:00:00|23.12|22.92|23.08|22.88|23.12|22.92|23.06|22.86|45
1644555900000|2022-02-11 05:05:00|23.09|22.89|23.11|22.91|23.12|22.92|23.07|22.87|39
1644556200000|2022-02-11 05:10:00|23.1|22.9|23|22.8|23.11|22.91|22.96|22.76|88
1644556500000|2022-02-11 05:15:00|23.01|22.81|23.03|22.83|23.04|22.84|23|22.8|65
1644556800000|2022-02-11 05:20:00|23.02|22.82|23.01|22.81|23.05|22.85|23.01|22.81|38
1644557100000|2022-02-11 05:25:00|23|22.8|23.03|22.83|23.05|22.85|23|22.8|46
1644557400000|2022-02-11 05:30:00|23.02|22.82|23.07|22.87|23.08|22.88|23|22.8|52
1644557700000|2022-02-11 05:35:00|23.08|22.88|23.06|22.86|23.08|22.88|23.03|22.83|67
1644558000000|2022-02-11 05:40:00|23.05|22.85|23.04|22.84|23.07|22.87|23.02|22.82|71
1644558300000|2022-02-11 05:45:00|23.03|22.83|23.06|22.86|23.07|22.87|23.01|22.81|52
1644558600000|2022-02-11 05:50:00|23.05|22.85|22.97|22.77|23.05|22.85|22.97|22.77|37
1644558900000|2022-02-11 05:55:00|22.96|22.76|22.85|22.65|22.99|22.79|22.84|22.64|114
1644559200000|2022-02-11 06:00:00|22.84|22.64|22.93|22.73|22.94|22.74|22.83|22.63|84
1644559500000|2022-02-11 06:05:00|22.94|22.74|22.97|22.77|22.97|22.77|22.92|22.72|54
1644559800000|2022-02-11 06:10:00|22.96|22.76|22.98|22.78|22.99|22.79|22.95|22.75|67
1644560100000|2022-02-11 06:15:00|22.99|22.79|23.02|22.82|23.02|22.82|22.96|22.76|61
1644560400000|2022-02-11 06:20:00|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|19
1644560700000|2022-02-11 06:25:00|23.02|22.82|23.05|22.85|23.06|22.86|23.01|22.81|22
1644561000000|2022-02-11 06:30:00|23.06|22.86|23.03|22.83|23.07|22.87|23.02|22.82|54
1644561300000|2022-02-11 06:35:00|23.02|22.82|23.03|22.83|23.04|22.84|22.99|22.79|37
1644561600000|2022-02-11 06:40:00|23.02|22.82|23.04|22.84|23.04|22.84|23|22.8|43
1644561900000|2022-02-11 06:45:00|23.03|22.83|23.04|22.84|23.05|22.85|23.03|22.83|22
1644562200000|2022-02-11 06:50:00|23.03|22.83|23.02|22.82|23.05|22.85|23.02|22.82|30
1644562500000|2022-02-11 06:55:00|23.03|22.83|23.02|22.82|23.04|22.84|23.01|22.81|24
1644562800000|2022-02-11 07:00:00|23.01|22.81|23|22.8|23.03|22.83|22.99|22.79|38
1644563100000|2022-02-11 07:05:00|23.01|22.81|23.05|22.85|23.05|22.85|23|22.8|33
1644563400000|2022-02-11 07:10:00|23.06|22.86|23.05|22.85|23.06|22.86|23.03|22.83|50
1644563700000|2022-02-11 07:15:00|23.04|22.84|23.02|22.82|23.05|22.85|23.01|22.81|49
1644564000000|2022-02-11 07:20:00|23.01|22.81|23.02|22.82|23.03|22.83|22.99|22.79|40
1644564300000|2022-02-11 07:25:00|23.03|22.83|23.04|22.84|23.06|22.86|23.03|22.83|38
1644564600000|2022-02-11 07:30:00|23.03|22.83|23|22.8|23.05|22.85|23|22.8|28
1644564900000|2022-02-11 07:35:00|23.01|22.81|23.03|22.83|23.05|22.85|23|22.8|31
1644565200000|2022-02-11 07:40:00|23.04|22.84|23.03|22.83|23.04|22.84|23.01|22.81|24
1644565500000|2022-02-11 07:45:00|23.04|22.84|23.07|22.87|23.07|22.87|23.03|22.83|26
1644565800000|2022-02-11 07:50:00|23.06|22.86|23.08|22.88|23.09|22.89|23.03|22.83|59
1644566100000|2022-02-11 07:55:00|23.09|22.89|23.06|22.86|23.1|22.9|23.06|22.86|32
1644566400000|2022-02-11 08:00:00|23.07|22.87|23.06|22.86|23.07|22.87|23.03|22.83|58
1644566700000|2022-02-11 08:05:00|23.07|22.87|23.09|22.89|23.13|22.93|23.06|22.86|69
1644567000000|2022-02-11 08:10:00|23.08|22.88|23.11|22.91|23.12|22.92|23.05|22.85|84
1644567300000|2022-02-11 08:15:00|23.1|22.9|23.11|22.91|23.11|22.91|23.06|22.86|78
1644567600000|2022-02-11 08:20:00|23.1|22.9|23.1|22.9|23.11|22.91|23.08|22.88|85
1644567900000|2022-02-11 08:25:00|23.09|22.89|23.11|22.91|23.11|22.91|23.07|22.87|51
1644568200000|2022-02-11 08:30:00|23.1|22.9|23.03|22.83|23.1|22.9|23.02|22.82|68
1644568500000|2022-02-11 08:35:00|23.04|22.84|23.02|22.82|23.07|22.87|23.02|22.82|69
1644568800000|2022-02-11 08:40:00|23.01|22.81|23|22.8|23.04|22.84|22.98|22.78|52
1644569100000|2022-02-11 08:45:00|22.99|22.79|22.97|22.77|22.99|22.79|22.96|22.76|41
1644569400000|2022-02-11 08:50:00|22.96|22.76|22.94|22.74|22.99|22.79|22.93|22.73|75
1644569700000|2022-02-11 08:55:00|22.95|22.75|22.8|22.6|22.98|22.78|22.8|22.6|88
1644570000000|2022-02-11 09:00:00|22.81|22.61|22.84|22.64|22.86|22.66|22.73|22.53|130
1644570300000|2022-02-11 09:05:00|22.83|22.63|22.86|22.66|22.87|22.67|22.8|22.6|87
1644570600000|2022-02-11 09:10:00|22.85|22.65|22.9|22.7|22.91|22.71|22.83|22.63|82
1644570900000|2022-02-11 09:15:00|22.91|22.71|22.94|22.74|22.99|22.79|22.89|22.69|148
1644571200000|2022-02-11 09:20:00|22.93|22.73|23.01|22.81|23.06|22.86|22.93|22.73|142
1644571500000|2022-02-11 09:25:00|23.02|22.82|23.02|22.82|23.04|22.84|22.98|22.78|114
1644571800000|2022-02-11 09:30:00|23.01|22.81|22.95|22.75|23.02|22.82|22.94|22.74|99
1644572100000|2022-02-11 09:35:00|22.96|22.76|23.07|22.87|23.09|22.89|22.95|22.75|108
1644572400000|2022-02-11 09:40:00|23.06|22.86|23.04|22.84|23.07|22.87|23.03|22.83|71
1644572700000|2022-02-11 09:45:00|23.05|22.85|23.04|22.84|23.08|22.88|23|22.8|100
1644573000000|2022-02-11 09:50:00|23.05|22.85|23.01|22.81|23.05|22.85|23|22.8|45
1644573300000|2022-02-11 09:55:00|23.02|22.82|23.04|22.84|23.06|22.86|22.99|22.79|119
1644573600000|2022-02-11 10:00:00|23.03|22.83|23|22.8|23.05|22.85|22.96|22.76|104
1644573900000|2022-02-11 10:05:00|22.99|22.79|22.98|22.78|23.01|22.81|22.97|22.77|70
1644574200000|2022-02-11 10:10:00|22.99|22.79|22.97|22.77|23|22.8|22.95|22.75|95
1644574500000|2022-02-11 10:15:00|22.98|22.78|23|22.8|23.02|22.82|22.97|22.77|97
1644574800000|2022-02-11 10:20:00|22.99|22.79|22.98|22.78|23.01|22.81|22.94|22.74|105
1644575100000|2022-02-11 10:25:00|22.97|22.77|22.97|22.77|22.98|22.78|22.96|22.76|53
1644575400000|2022-02-11 10:30:00|22.96|22.76|23|22.8|23.01|22.81|22.9|22.7|115
1644575700000|2022-02-11 10:35:00|23.01|22.81|23.01|22.81|23.04|22.84|22.99|22.79|93
1644576000000|2022-02-11 10:40:00|23.02|22.82|23.03|22.83|23.05|22.85|23.02|22.82|68
1644576300000|2022-02-11 10:45:00|23.04|22.84|23.01|22.81|23.04|22.84|23.01|22.81|52
1644576600000|2022-02-11 10:50:00|23|22.8|23.04|22.84|23.04|22.84|22.98|22.78|105
1644576900000|2022-02-11 10:55:00|23.05|22.85|22.96|22.76|23.05|22.85|22.95|22.75|94
1644577200000|2022-02-11 11:00:00|22.95|22.75|22.92|22.72|22.96|22.76|22.92|22.72|68
1644577500000|2022-02-11 11:05:00|22.93|22.73|22.9|22.7|22.94|22.74|22.89|22.69|34
1644577800000|2022-02-11 11:10:00|22.91|22.71|22.96|22.76|22.97|22.77|22.9|22.7|96
1644578100000|2022-02-11 11:15:00|22.97|22.77|22.95|22.75|23|22.8|22.95|22.75|47
1644578400000|2022-02-11 11:20:00|22.94|22.74|22.97|22.77|22.98|22.78|22.93|22.73|44
1644578700000|2022-02-11 11:25:00|22.96|22.76|22.95|22.75|22.97|22.77|22.9|22.7|82
1644579000000|2022-02-11 11:30:00|22.94|22.74|22.97|22.77|22.99|22.79|22.91|22.71|95
1644579300000|2022-02-11 11:35:00|22.96|22.76|22.98|22.78|23.01|22.81|22.96|22.76|65
1644579600000|2022-02-11 11:40:00|22.97|22.77|22.96|22.76|22.99|22.79|22.95|22.75|42
1644579900000|2022-02-11 11:45:00|22.97|22.77|23|22.8|23.02|22.82|22.97|22.77|76
1644580200000|2022-02-11 11:50:00|23.01|22.81|22.96|22.76|23.01|22.81|22.95|22.75|22
1644580500000|2022-02-11 11:55:00|22.95|22.75|22.94|22.74|22.95|22.75|22.91|22.71|52
1644580800000|2022-02-11 12:00:00|22.95|22.75|22.87|22.67|22.95|22.75|22.86|22.66|109
1644581100000|2022-02-11 12:05:00|22.88|22.68|22.9|22.7|22.92|22.72|22.87|22.67|61
1644581400000|2022-02-11 12:10:00|22.91|22.71|22.97|22.77|22.97|22.77|22.9|22.7|107
1644581700000|2022-02-11 12:15:00|22.96|22.76|22.95|22.75|22.97|22.77|22.95|22.75|44
1644582000000|2022-02-11 12:20:00|22.96|22.76|23.08|22.88|23.09|22.89|22.95|22.75|109
1644582300000|2022-02-11 12:25:00|23.09|22.89|23.08|22.88|23.09|22.89|23.05|22.85|119
1644582600000|2022-02-11 12:30:00|23.07|22.87|23.04|22.84|23.09|22.89|23.01|22.81|96
1644582900000|2022-02-11 12:35:00|23.03|22.83|23.04|22.84|23.06|22.86|23.01|22.81|46
1644583200000|2022-02-11 12:40:00|23.05|22.85|22.98|22.78|23.06|22.86|22.98|22.78|60
1644583500000|2022-02-11 12:45:00|22.97|22.77|23.01|22.81|23.02|22.82|22.97|22.77|75
1644583800000|2022-02-11 12:50:00|23|22.8|23.04|22.84|23.05|22.85|23|22.8|53
1644584100000|2022-02-11 12:55:00|23.05|22.85|23|22.8|23.05|22.85|23|22.8|112
1644584400000|2022-02-11 13:00:00|23.01|22.81|23|22.8|23.02|22.82|22.97|22.77|102
1644584700000|2022-02-11 13:05:00|23.01|22.81|23.03|22.83|23.05|22.85|22.99|22.79|63
1644585000000|2022-02-11 13:10:00|23.02|22.82|23.03|22.83|23.06|22.86|23.02|22.82|114
1644585300000|2022-02-11 13:15:00|23.04|22.84|23.05|22.85|23.06|22.86|23.02|22.82|64
1644585600000|2022-02-11 13:20:00|23.04|22.84|23.1|22.9|23.12|22.92|23.04|22.84|131
1644585900000|2022-02-11 13:25:00|23.09|22.89|23.09|22.89|23.1|22.9|23.07|22.87|89
1644586200000|2022-02-11 13:30:00|23.1|22.9|23.1|22.9|23.13|22.93|23.09|22.89|49
1644586500000|2022-02-11 13:35:00|23.09|22.89|23.11|22.91|23.12|22.92|23.07|22.87|55
1644586800000|2022-02-11 13:40:00|23.1|22.9|23.14|22.94|23.19|22.99|23.1|22.9|113
1644587100000|2022-02-11 13:45:00|23.13|22.93|23.15|22.95|23.15|22.95|23.1|22.9|71
1644587400000|2022-02-11 13:50:00|23.14|22.94|23.18|22.98|23.18|22.98|23.13|22.93|47
1644587700000|2022-02-11 13:55:00|23.17|22.97|23.16|22.96|23.2|23|23.15|22.95|82
1644588000000|2022-02-11 14:00:00|23.17|22.97|23.21|23.01|23.22|23.02|23.16|22.96|43
1644588300000|2022-02-11 14:05:00|23.2|23|23.18|22.98|23.23|23.03|23.18|22.98|53
1644588600000|2022-02-11 14:10:00|23.17|22.97|23.08|22.88|23.17|22.97|23.07|22.87|120
1644588900000|2022-02-11 14:15:00|23.09|22.89|23.1|22.9|23.14|22.94|23.02|22.82|139
1644589200000|2022-02-11 14:20:00|23.09|22.89|23.13|22.93|23.14|22.94|23.07|22.87|119
1644589500000|2022-02-11 14:25:00|23.14|22.94|23.1|22.9|23.17|22.97|23.09|22.89|83
1644589800000|2022-02-11 14:30:00|23.09|22.89|23.05|22.85|23.2|23|23.05|22.85|181
1644590100000|2022-02-11 14:35:00|23.04|22.84|23.02|22.82|23.05|22.85|22.92|22.72|269
1644590400000|2022-02-11 14:40:00|23.03|22.83|23.05|22.85|23.06|22.86|22.93|22.73|224
1644590700000|2022-02-11 14:45:00|23.04|22.84|23.15|22.95|23.2|23|23.03|22.83|201
1644591000000|2022-02-11 14:50:00|23.16|22.96|23.17|22.97|23.19|22.99|23.13|22.93|154
1644591300000|2022-02-11 14:55:00|23.18|22.98|23.1|22.9|23.18|22.98|23.05|22.85|171
1644591600000|2022-02-11 15:00:00|23.09|22.89|23.13|22.93|23.17|22.97|23.09|22.89|168
1644591900000|2022-02-11 15:05:00|23.14|22.94|23.13|22.93|23.19|22.99|23.12|22.92|110
1644592200000|2022-02-11 15:10:00|23.12|22.92|23.12|22.92|23.16|22.96|23.09|22.89|103
1644592500000|2022-02-11 15:15:00|23.13|22.93|23.14|22.94|23.16|22.96|23.07|22.87|133
1644592800000|2022-02-11 15:20:00|23.15|22.95|23.19|22.99|23.2|23|23.12|22.92|102
1644593100000|2022-02-11 15:25:00|23.18|22.98|23.09|22.89|23.19|22.99|23.08|22.88|108
1644593400000|2022-02-11 15:30:00|23.1|22.9|23.09|22.89|23.14|22.94|23.08|22.88|88
1644593700000|2022-02-11 15:35:00|23.1|22.9|23.13|22.93|23.15|22.95|23.09|22.89|78
1644594000000|2022-02-11 15:40:00|23.14|22.94|23.14|22.94|23.15|22.95|23.12|22.92|77
1644594300000|2022-02-11 15:45:00|23.13|22.93|23.13|22.93|23.17|22.97|23.11|22.91|109
1644594600000|2022-02-11 15:50:00|23.12|22.92|23.12|22.92|23.14|22.94|23.09|22.89|80
1644594900000|2022-02-11 15:55:00|23.13|22.93|23.12|22.92|23.15|22.95|23.08|22.88|102
1644595200000|2022-02-11 16:00:00|23.13|22.93|23.06|22.86|23.13|22.93|23.02|22.82|103
1644595500000|2022-02-11 16:05:00|23.05|22.85|22.95|22.75|23.06|22.86|22.94|22.74|137
1644595800000|2022-02-11 16:10:00|22.96|22.76|23|22.8|23.02|22.82|22.95|22.75|119
1644596100000|2022-02-11 16:15:00|23.01|22.81|22.95|22.75|23.03|22.83|22.93|22.73|91
1644596400000|2022-02-11 16:20:00|22.96|22.76|23.02|22.82|23.05|22.85|22.96|22.76|152
1644596700000|2022-02-11 16:25:00|23.01|22.81|22.98|22.78|23.02|22.82|22.95|22.75|101
1644597000000|2022-02-11 16:30:00|22.97|22.77|22.91|22.71|23|22.8|22.91|22.71|99
1644597300000|2022-02-11 16:35:00|22.92|22.72|22.95|22.75|22.96|22.76|22.89|22.69|127
1644597600000|2022-02-11 16:40:00|22.94|22.74|22.95|22.75|22.97|22.77|22.9|22.7|114
1644597900000|2022-02-11 16:45:00|22.94|22.74|22.93|22.73|22.97|22.77|22.88|22.68|114
1644598200000|2022-02-11 16:50:00|22.92|22.72|22.94|22.74|22.97|22.77|22.9|22.7|111
1644598500000|2022-02-11 16:55:00|22.95|22.75|22.92|22.72|22.96|22.76|22.91|22.71|86
1644598800000|2022-02-11 17:00:00|22.91|22.71|22.94|22.74|22.95|22.75|22.89|22.69|58
1644599100000|2022-02-11 17:05:00|22.93|22.73|22.9|22.7|22.94|22.74|22.88|22.68|72
1644599400000|2022-02-11 17:10:00|22.91|22.71|22.91|22.71|22.95|22.75|22.89|22.69|103
1644599700000|2022-02-11 17:15:00|22.9|22.7|22.84|22.64|22.92|22.72|22.83|22.63|113
1644600000000|2022-02-11 17:20:00|22.83|22.63|22.79|22.59|22.84|22.64|22.79|22.59|107
1644600300000|2022-02-11 17:25:00|22.8|22.6|22.83|22.63|22.85|22.65|22.79|22.59|102
1644600600000|2022-02-11 17:30:00|22.82|22.62|22.85|22.65|22.87|22.67|22.82|22.62|122
1644600900000|2022-02-11 17:35:00|22.86|22.66|22.82|22.62|22.86|22.66|22.8|22.6|95
1644601200000|2022-02-11 17:40:00|22.81|22.61|22.8|22.6|22.85|22.65|22.79|22.59|92
1644601500000|2022-02-11 17:45:00|22.79|22.59|22.8|22.6|22.82|22.62|22.79|22.59|32
1644601800000|2022-02-11 17:50:00|22.79|22.59|22.74|22.54|22.8|22.6|22.71|22.51|112
1644602100000|2022-02-11 17:55:00|22.75|22.55|22.78|22.58|22.79|22.59|22.74|22.54|85
1644602400000|2022-02-11 18:00:00|22.77|22.57|22.79|22.59|22.81|22.61|22.77|22.57|118
1644602700000|2022-02-11 18:05:00|22.78|22.58|22.81|22.61|22.83|22.63|22.78|22.58|90
1644603000000|2022-02-11 18:10:00|22.82|22.62|22.8|22.6|22.82|22.62|22.79|22.59|83
1644603300000|2022-02-11 18:15:00|22.79|22.59|22.86|22.66|22.86|22.66|22.78|22.58|90
1644603600000|2022-02-11 18:20:00|22.85|22.65|22.87|22.67|22.88|22.68|22.85|22.65|43
1644603900000|2022-02-11 18:25:00|22.86|22.66|22.79|22.59|22.87|22.67|22.78|22.58|94
1644604200000|2022-02-11 18:30:00|22.78|22.58|22.73|22.53|22.79|22.59|22.69|22.49|109
1644604500000|2022-02-11 18:35:00|22.72|22.52|22.58|22.38|22.73|22.53|22.58|22.38|139
1644604800000|2022-02-11 18:40:00|22.57|22.37|22.47|22.27|22.63|22.43|22.46|22.26|193
1644605100000|2022-02-11 18:45:00|22.53|22.33|22.46|22.26|22.53|22.33|22.44|22.24|109
1644605400000|2022-02-11 18:50:00|22.45|22.25|22.51|22.31|22.51|22.31|22.41|22.21|175
1644605700000|2022-02-11 18:55:00|22.5|22.3|22.44|22.24|22.54|22.34|22.43|22.23|168
1644606000000|2022-02-11 19:00:00|22.43|22.23|22.39|22.19|22.53|22.33|22.35|22.15|208
1644606300000|2022-02-11 19:05:00|22.4|22.2|22.29|22.09|22.41|22.21|22.2|22|192
1644606600000|2022-02-11 19:10:00|22.3|22.1|22.39|22.19|22.39|22.19|22.29|22.09|156
1644606900000|2022-02-11 19:15:00|22.38|22.18|22.39|22.19|22.46|22.26|22.34|22.14|116
1644607200000|2022-02-11 19:20:00|22.38|22.18|22.28|22.08|22.42|22.22|22.26|22.06|206
1644607500000|2022-02-11 19:25:00|22.27|22.07|22.23|22.03|22.33|22.13|22.23|22.03|144
1644607800000|2022-02-11 19:30:00|22.24|22.04|22.4|22.2|22.43|22.23|22.22|22.02|226
1644608100000|2022-02-11 19:35:00|22.39|22.19|22.35|22.15|22.48|22.28|22.35|22.15|156
1644608400000|2022-02-11 19:40:00|22.34|22.14|22.3|22.1|22.39|22.19|22.29|22.09|119
1644608700000|2022-02-11 19:45:00|22.31|22.11|22.3|22.1|22.35|22.15|22.25|22.05|181
1644609000000|2022-02-11 19:50:00|22.29|22.09|22.26|22.06|22.3|22.1|22.22|22.02|171
1644609300000|2022-02-11 19:55:00|22.27|22.07|22.25|22.05|22.31|22.11|22.21|22.01|173
1644609600000|2022-02-11 20:00:00|22.24|22.04|22.17|21.97|22.3|22.1|22.17|21.97|112
1644609900000|2022-02-11 20:05:00|22.16|21.96|22.07|21.87|22.2|22|22.05|21.85|178
1644610200000|2022-02-11 20:10:00|22.08|21.88|22.01|21.81|22.08|21.88|21.99|21.79|224
1644610500000|2022-02-11 20:15:00|22|21.8|22.02|21.82|22.09|21.89|21.99|21.79|154
1644610800000|2022-02-11 20:20:00|22.03|21.83|21.9|21.7|22.03|21.83|21.88|21.68|182
1644611100000|2022-02-11 20:25:00|21.91|21.71|22.03|21.83|22.03|21.83|21.91|21.71|235
1644611400000|2022-02-11 20:30:00|22.02|21.82|21.99|21.79|22.08|21.88|21.94|21.74|223
1644611700000|2022-02-11 20:35:00|21.98|21.78|21.98|21.78|22.01|21.81|21.93|21.73|133
1644612000000|2022-02-11 20:40:00|21.97|21.77|22.03|21.83|22.03|21.83|21.91|21.71|244
1644612300000|2022-02-11 20:45:00|22.02|21.82|22.02|21.82|22.08|21.88|22.01|21.81|167
1644612600000|2022-02-11 20:50:00|22.03|21.83|21.99|21.79|22.05|21.85|21.97|21.77|168
1644612900000|2022-02-11 20:55:00|21.98|21.78|21.94|21.74|22.03|21.83|21.92|21.72|163
1644613200000|2022-02-11 21:00:00|21.93|21.73|21.98|21.78|22.08|21.88|21.91|21.71|142
1644613500000|2022-02-11 21:05:00|21.97|21.77|22.01|21.81|22.02|21.82|21.95|21.75|83
1644613800000|2022-02-11 21:10:00|22|21.8|22.02|21.82|22.03|21.83|21.96|21.76|79
1644614100000|2022-02-11 21:15:00|22.01|21.81|22.02|21.82|22.06|21.86|21.98|21.78|78
1644614400000|2022-02-11 21:20:00|22.01|21.81|22.02|21.82|22.05|21.85|22.01|21.81|68
1644614700000|2022-02-11 21:25:00|22.01|21.81|22.09|21.89|22.1|21.9|22|21.8|69
1644615000000|2022-02-11 21:30:00|22.08|21.88|22.05|21.85|22.11|21.91|22.04|21.84|68
1644615300000|2022-02-11 21:35:00|22.04|21.84|22.05|21.85|22.05|21.85|21.99|21.79|75
1644615600000|2022-02-11 21:40:00|22.04|21.84|22.06|21.86|22.08|21.88|22.02|21.82|52
1644615900000|2022-02-11 21:45:00|22.05|21.85|22.05|21.85|22.06|21.86|21.99|21.79|69
1644616200000|2022-02-11 21:50:00|22.06|21.86|22.03|21.83|22.06|21.86|21.99|21.79|83
1644616500000|2022-02-11 21:55:00|22.04|21.84|22.03|21.83|22.07|21.87|22.02|21.82|44
1644652800000|2022-02-12 08:00:00|21.59|21.39|21.68|21.48|21.68|21.48|21.59|21.39|62
1644653100000|2022-02-12 08:05:00|21.69|21.49|21.74|21.54|21.74|21.54|21.69|21.49|75
1644653400000|2022-02-12 08:10:00|21.73|21.53|21.79|21.59|21.81|21.61|21.7|21.5|69
1644653700000|2022-02-12 08:15:00|21.78|21.58|21.74|21.54|21.79|21.59|21.73|21.53|71
1644654000000|2022-02-12 08:20:00|21.73|21.53|21.73|21.53|21.76|21.56|21.71|21.51|55
1644654300000|2022-02-12 08:25:00|21.72|21.52|21.68|21.48|21.73|21.53|21.66|21.46|79
1644654600000|2022-02-12 08:30:00|21.69|21.49|21.74|21.54|21.74|21.54|21.66|21.46|58
1644654900000|2022-02-12 08:35:00|21.73|21.53|21.72|21.52|21.74|21.54|21.7|21.5|26
1644655200000|2022-02-12 08:40:00|21.71|21.51|21.71|21.51|21.73|21.53|21.71|21.51|21
1644655500000|2022-02-12 08:45:00|21.72|21.52|21.74|21.54|21.76|21.56|21.7|21.5|53
1644655800000|2022-02-12 08:50:00|21.75|21.55|21.77|21.57|21.77|21.57|21.73|21.53|37
1644656100000|2022-02-12 08:55:00|21.78|21.58|21.72|21.52|21.79|21.59|21.71|21.51|41
1644656400000|2022-02-12 09:00:00|21.73|21.53|21.76|21.56|21.76|21.56|21.69|21.49|52
1644656700000|2022-02-12 09:05:00|21.75|21.55|21.75|21.55|21.76|21.56|21.71|21.51|53
1644657000000|2022-02-12 09:10:00|21.74|21.54|21.74|21.54|21.76|21.56|21.74|21.54|55
1644657300000|2022-02-12 09:15:00|21.75|21.55|21.74|21.54|21.76|21.56|21.74|21.54|10
1644657600000|2022-02-12 09:20:00|21.73|21.53|21.75|21.55|21.75|21.55|21.72|21.52|23
1644657900000|2022-02-12 09:25:00|21.74|21.54|21.74|21.54|21.76|21.56|21.73|21.53|35
1644658200000|2022-02-12 09:30:00|21.73|21.53|21.71|21.51|21.74|21.54|21.69|21.49|17
1644658500000|2022-02-12 09:35:00|21.7|21.5|21.7|21.5|21.71|21.51|21.69|21.49|81
1644658800000|2022-02-12 09:40:00|21.69|21.49|21.69|21.49|21.71|21.51|21.67|21.47|25
1644659100000|2022-02-12 09:45:00|21.7|21.5|21.72|21.52|21.72|21.52|21.7|21.5|21
1644659400000|2022-02-12 09:50:00|21.71|21.51|21.75|21.55|21.77|21.57|21.71|21.51|41
1644659700000|2022-02-12 09:55:00|21.74|21.54|21.75|21.55|21.77|21.57|21.73|21.53|38
1644660000000|2022-02-12 10:00:00|21.74|21.54|21.72|21.52|21.75|21.55|21.7|21.5|45
1644660300000|2022-02-12 10:05:00|21.73|21.53|21.7|21.5|21.73|21.53|21.7|21.5|48
1644660600000|2022-02-12 10:10:00|21.71|21.51|21.67|21.47|21.71|21.51|21.67|21.47|51
1644660900000|2022-02-12 10:15:00|21.66|21.46|21.64|21.44|21.67|21.47|21.64|21.44|39
1644661200000|2022-02-12 10:20:00|21.65|21.45|21.68|21.48|21.68|21.48|21.64|21.44|18
1644661500000|2022-02-12 10:25:00|21.67|21.47|21.63|21.43|21.67|21.47|21.62|21.42|53
1644661800000|2022-02-12 10:30:00|21.64|21.44|21.53|21.33|21.66|21.46|21.52|21.32|54
1644662100000|2022-02-12 10:35:00|21.54|21.34|21.49|21.29|21.57|21.37|21.47|21.27|80
1644662400000|2022-02-12 10:40:00|21.48|21.28|21.51|21.31|21.53|21.33|21.48|21.28|62
1644662700000|2022-02-12 10:45:00|21.52|21.32|21.46|21.26|21.54|21.34|21.44|21.24|85
1644663000000|2022-02-12 10:50:00|21.47|21.27|21.5|21.3|21.52|21.32|21.46|21.26|52
1644663300000|2022-02-12 10:55:00|21.51|21.31|21.58|21.38|21.59|21.39|21.5|21.3|54
1644663600000|2022-02-12 11:00:00|21.59|21.39|21.59|21.39|21.61|21.41|21.55|21.35|75
1644663900000|2022-02-12 11:05:00|21.6|21.4|21.56|21.36|21.6|21.4|21.55|21.35|59
1644664200000|2022-02-12 11:10:00|21.57|21.37|21.54|21.34|21.57|21.37|21.54|21.34|26
1644664500000|2022-02-12 11:15:00|21.53|21.33|21.38|21.18|21.59|21.39|21.36|21.16|78
1644664800000|2022-02-12 11:20:00|21.37|21.17|21.44|21.24|21.48|21.28|21.35|21.15|84
1644665100000|2022-02-12 11:25:00|21.45|21.25|21.6|21.4|21.6|21.4|21.44|21.24|54
1644665400000|2022-02-12 11:30:00|21.59|21.39|21.64|21.44|21.69|21.49|21.58|21.38|50
1644665700000|2022-02-12 11:35:00|21.63|21.43|21.62|21.42|21.64|21.44|21.59|21.39|44
1644666000000|2022-02-12 11:40:00|21.61|21.41|21.71|21.51|21.71|21.51|21.61|21.41|79
1644666300000|2022-02-12 11:45:00|21.72|21.52|21.73|21.53|21.73|21.53|21.68|21.48|44
1644666600000|2022-02-12 11:50:00|21.74|21.54|21.74|21.54|21.77|21.57|21.73|21.53|45
1644666900000|2022-02-12 11:55:00|21.75|21.55|21.77|21.57|21.81|21.61|21.74|21.54|45
1644667200000|2022-02-12 12:00:00|21.78|21.58|21.78|21.58|21.82|21.62|21.77|21.57|61
1644667500000|2022-02-12 12:05:00|21.77|21.57|21.72|21.52|21.77|21.57|21.71|21.51|30
1644667800000|2022-02-12 12:10:00|21.73|21.53|21.67|21.47|21.73|21.53|21.65|21.45|55
1644668100000|2022-02-12 12:15:00|21.66|21.46|21.6|21.4|21.66|21.46|21.58|21.38|59
1644668400000|2022-02-12 12:20:00|21.59|21.39|21.63|21.43|21.65|21.45|21.58|21.38|43
1644668700000|2022-02-12 12:25:00|21.62|21.42|21.69|21.49|21.71|21.51|21.62|21.42|48
1644669000000|2022-02-12 12:30:00|21.68|21.48|21.64|21.44|21.71|21.51|21.63|21.43|73
1644669300000|2022-02-12 12:35:00|21.65|21.45|21.66|21.46|21.75|21.55|21.63|21.43|92
1644669600000|2022-02-12 12:40:00|21.67|21.47|21.7|21.5|21.71|21.51|21.64|21.44|60
1644669900000|2022-02-12 12:45:00|21.71|21.51|21.71|21.51|21.71|21.51|21.67|21.47|51
1644670200000|2022-02-12 12:50:00|21.7|21.5|21.68|21.48|21.73|21.53|21.66|21.46|51
1644670500000|2022-02-12 12:55:00|21.69|21.49|21.73|21.53|21.75|21.55|21.68|21.48|41
1644670800000|2022-02-12 13:00:00|21.74|21.54|21.71|21.51|21.76|21.56|21.66|21.46|58
1644671100000|2022-02-12 13:05:00|21.72|21.52|21.63|21.43|21.73|21.53|21.61|21.41|92
1644671400000|2022-02-12 13:10:00|21.62|21.42|21.68|21.48|21.68|21.48|21.62|21.42|67
1644671700000|2022-02-12 13:15:00|21.67|21.47|21.68|21.48|21.71|21.51|21.64|21.44|72
1644672000000|2022-02-12 13:20:00|21.69|21.49|21.71|21.51|21.72|21.52|21.67|21.47|41
1644672300000|2022-02-12 13:25:00|21.72|21.52|21.78|21.58|21.79|21.59|21.71|21.51|35
1644672600000|2022-02-12 13:30:00|21.77|21.57|21.76|21.56|21.79|21.59|21.73|21.53|48
1644672900000|2022-02-12 13:35:00|21.75|21.55|21.68|21.48|21.76|21.56|21.66|21.46|74
1644673200000|2022-02-12 13:40:00|21.67|21.47|21.67|21.47|21.68|21.48|21.62|21.42|51
1644673500000|2022-02-12 13:45:00|21.66|21.46|21.69|21.49|21.72|21.52|21.65|21.45|42
1644673800000|2022-02-12 13:50:00|21.7|21.5|21.68|21.48|21.73|21.53|21.66|21.46|53
1644674100000|2022-02-12 13:55:00|21.67|21.47|21.6|21.4|21.67|21.47|21.59|21.39|86
1644674400000|2022-02-12 14:00:00|21.61|21.41|21.67|21.47|21.7|21.5|21.6|21.4|113
1644674700000|2022-02-12 14:05:00|21.68|21.48|21.62|21.42|21.7|21.5|21.58|21.38|72
1644675000000|2022-02-12 14:10:00|21.61|21.41|21.65|21.45|21.66|21.46|21.58|21.38|71
1644675300000|2022-02-12 14:15:00|21.66|21.46|21.62|21.42|21.66|21.46|21.61|21.41|33
1644675600000|2022-02-12 14:20:00|21.63|21.43|21.55|21.35|21.63|21.43|21.54|21.34|53
1644675900000|2022-02-12 14:25:00|21.54|21.34|21.5|21.3|21.57|21.37|21.5|21.3|49
1644676200000|2022-02-12 14:30:00|21.49|21.29|21.49|21.29|21.53|21.33|21.44|21.24|71
1644676500000|2022-02-12 14:35:00|21.48|21.28|21.35|21.15|21.49|21.29|21.35|21.15|108
1644676800000|2022-02-12 14:40:00|21.36|21.16|21.37|21.17|21.39|21.19|21.3|21.1|110
1644677100000|2022-02-12 14:45:00|21.36|21.16|21.34|21.14|21.39|21.19|21.32|21.12|77
1644677400000|2022-02-12 14:50:00|21.35|21.15|21.42|21.22|21.43|21.23|21.34|21.14|69
1644677700000|2022-02-12 14:55:00|21.43|21.23|21.55|21.35|21.58|21.38|21.42|21.22|93
1644678000000|2022-02-12 15:00:00|21.56|21.36|21.47|21.27|21.58|21.38|21.47|21.27|64
1644678300000|2022-02-12 15:05:00|21.48|21.28|21.41|21.21|21.5|21.3|21.4|21.2|72
1644678600000|2022-02-12 15:10:00|21.42|21.22|21.42|21.22|21.45|21.25|21.39|21.19|75
1644678900000|2022-02-12 15:15:00|21.43|21.23|21.32|21.12|21.45|21.25|21.3|21.1|80
1644679200000|2022-02-12 15:20:00|21.31|21.11|21.39|21.19|21.39|21.19|21.29|21.09|67
1644679500000|2022-02-12 15:25:00|21.4|21.2|21.41|21.21|21.43|21.23|21.37|21.17|26
1644679800000|2022-02-12 15:30:00|21.42|21.22|21.44|21.24|21.45|21.25|21.34|21.14|65
1644680100000|2022-02-12 15:35:00|21.43|21.23|21.5|21.3|21.52|21.32|21.4|21.2|66
1644680400000|2022-02-12 15:40:00|21.51|21.31|21.62|21.42|21.62|21.42|21.48|21.28|66
1644680700000|2022-02-12 15:45:00|21.63|21.43|21.93|21.73|21.93|21.73|21.62|21.42|132
1644681000000|2022-02-12 15:50:00|21.94|21.74|21.95|21.75|21.95|21.75|21.89|21.69|70
1644681300000|2022-02-12 15:55:00|21.96|21.76|21.96|21.76|22.01|21.81|21.93|21.73|114
1644681600000|2022-02-12 16:00:00|21.97|21.77|22.02|21.82|22.17|21.97|21.96|21.76|121
1644681900000|2022-02-12 16:05:00|22.01|21.81|22.21|22.01|22.21|22.01|22.01|21.81|139
1644682200000|2022-02-12 16:10:00|22.22|22.02|22.17|21.97|22.25|22.05|22.17|21.97|87
1644682500000|2022-02-12 16:15:00|22.18|21.98|22.22|22.02|22.31|22.11|22.17|21.97|107
1644682800000|2022-02-12 16:20:00|22.21|22.01|22.17|21.97|22.23|22.03|22.17|21.97|77
1644683100000|2022-02-12 16:25:00|22.18|21.98|22.19|21.99|22.21|22.01|22.15|21.95|70
1644683400000|2022-02-12 16:30:00|22.2|22|22.26|22.06|22.29|22.09|22.19|21.99|93
1644683700000|2022-02-12 16:35:00|22.27|22.07|22.46|22.26|22.48|22.28|22.26|22.06|114
1644684000000|2022-02-12 16:40:00|22.45|22.25|22.33|22.13|22.5|22.3|22.33|22.13|173
1644684300000|2022-02-12 16:45:00|22.34|22.14|22.37|22.17|22.41|22.21|22.28|22.08|124
1644684600000|2022-02-12 16:50:00|22.38|22.18|22.42|22.22|22.43|22.23|22.34|22.14|83
1644684900000|2022-02-12 16:55:00|22.43|22.23|22.33|22.13|22.43|22.23|22.33|22.13|75
1644685200000|2022-02-12 17:00:00|22.34|22.14|22.35|22.15|22.38|22.18|22.3|22.1|100
1644685500000|2022-02-12 17:05:00|22.34|22.14|22.37|22.17|22.38|22.18|22.33|22.13|66
1644685800000|2022-02-12 17:10:00|22.36|22.16|22.49|22.29|22.54|22.34|22.33|22.13|110
1644686100000|2022-02-12 17:15:00|22.48|22.28|22.45|22.25|22.53|22.33|22.44|22.24|76
1644686400000|2022-02-12 17:20:00|22.44|22.24|22.41|22.21|22.45|22.25|22.38|22.18|70
1644686700000|2022-02-12 17:25:00|22.42|22.22|22.41|22.21|22.45|22.25|22.39|22.19|60
1644687000000|2022-02-12 17:30:00|22.42|22.22|22.35|22.15|22.42|22.22|22.35|22.15|44
1644687300000|2022-02-12 17:35:00|22.36|22.16|22.34|22.14|22.37|22.17|22.31|22.11|85
1644687600000|2022-02-12 17:40:00|22.35|22.15|22.39|22.19|22.39|22.19|22.34|22.14|51
1644687900000|2022-02-12 17:45:00|22.38|22.18|22.39|22.19|22.39|22.19|22.37|22.17|16
1644688200000|2022-02-12 17:50:00|22.38|22.18|22.41|22.21|22.42|22.22|22.36|22.16|26
1644688500000|2022-02-12 17:55:00|22.4|22.2|22.38|22.18|22.42|22.22|22.38|22.18|29
1644688800000|2022-02-12 18:00:00|22.39|22.19|22.39|22.19|22.43|22.23|22.39|22.19|55
1644689100000|2022-02-12 18:05:00|22.38|22.18|22.41|22.21|22.45|22.25|22.37|22.17|62
1644689400000|2022-02-12 18:10:00|22.4|22.2|22.48|22.28|22.48|22.28|22.4|22.2|59
1644689700000|2022-02-12 18:15:00|22.47|22.27|22.46|22.26|22.49|22.29|22.43|22.23|72
1644690000000|2022-02-12 18:20:00|22.45|22.25|22.43|22.23|22.46|22.26|22.42|22.22|41
1644690300000|2022-02-12 18:25:00|22.44|22.24|22.39|22.19|22.44|22.24|22.37|22.17|52
1644690600000|2022-02-12 18:30:00|22.38|22.18|22.38|22.18|22.4|22.2|22.36|22.16|77
1644690900000|2022-02-12 18:35:00|22.39|22.19|22.38|22.18|22.4|22.2|22.37|22.17|62
1644691200000|2022-02-12 18:40:00|22.37|22.17|22.37|22.17|22.38|22.18|22.32|22.12|59
1644691500000|2022-02-12 18:45:00|22.38|22.18|22.4|22.2|22.4|22.2|22.35|22.15|67
1644691800000|2022-02-12 18:50:00|22.39|22.19|22.37|22.17|22.39|22.19|22.35|22.15|69
1644692100000|2022-02-12 18:55:00|22.36|22.16|22.34|22.14|22.36|22.16|22.34|22.14|41
1644692400000|2022-02-12 19:00:00|22.35|22.15|22.3|22.1|22.37|22.17|22.3|22.1|36
1644692700000|2022-02-12 19:05:00|22.31|22.11|22.33|22.13|22.34|22.14|22.3|22.1|71
1644693000000|2022-02-12 19:10:00|22.32|22.12|22.28|22.08|22.33|22.13|22.27|22.07|29
1644693300000|2022-02-12 19:15:00|22.27|22.07|22.23|22.03|22.28|22.08|22.21|22.01|63
1644693600000|2022-02-12 19:20:00|22.22|22.02|22.15|21.95|22.25|22.05|22.11|21.91|75
1644693900000|2022-02-12 19:25:00|22.14|21.94|22.17|21.97|22.21|22.01|22.14|21.94|66
1644694200000|2022-02-12 19:30:00|22.18|21.98|22.15|21.95|22.19|21.99|22.13|21.93|90
1644694500000|2022-02-12 19:35:00|22.14|21.94|22.15|21.95|22.15|21.95|22.12|21.92|48
1644694800000|2022-02-12 19:40:00|22.14|21.94|22.13|21.93|22.15|21.95|22.11|21.91|66
1644695100000|2022-02-12 19:45:00|22.12|21.92|22.11|21.91|22.16|21.96|22.11|21.91|66
1644695400000|2022-02-12 19:50:00|22.12|21.92|22.1|21.9|22.16|21.96|22.1|21.9|45
1644695700000|2022-02-12 19:55:00|22.09|21.89|22.08|21.88|22.11|21.91|22.08|21.88|36
1644696000000|2022-02-12 20:00:00|22.09|21.89|22.04|21.84|22.14|21.94|22.03|21.83|55
1644696300000|2022-02-12 20:05:00|22.05|21.85|22.09|21.89|22.09|21.89|22.04|21.84|55
1644696600000|2022-02-12 20:10:00|22.08|21.88|22.12|21.92|22.17|21.97|22.08|21.88|59
1644696900000|2022-02-12 20:15:00|22.13|21.93|22.12|21.92|22.14|21.94|22.12|21.92|30
1644697200000|2022-02-12 20:20:00|22.13|21.93|22.14|21.94|22.17|21.97|22.11|21.91|50
1644697500000|2022-02-12 20:25:00|22.15|21.95|22.14|21.94|22.17|21.97|22.13|21.93|64
1644697800000|2022-02-12 20:30:00|22.15|21.95|22.17|21.97|22.19|21.99|22.14|21.94|39
1644698100000|2022-02-12 20:35:00|22.18|21.98|22.15|21.95|22.18|21.98|22.13|21.93|78
1644698400000|2022-02-12 20:40:00|22.14|21.94|22.15|21.95|22.17|21.97|22.13|21.93|18
1644698700000|2022-02-12 20:45:00|22.16|21.96|22.15|21.95|22.18|21.98|22.15|21.95|28
1644699000000|2022-02-12 20:50:00|22.16|21.96|22.15|21.95|22.17|21.97|22.13|21.93|58
1644699300000|2022-02-12 20:55:00|22.16|21.96|22.14|21.94|22.17|21.97|22.11|21.91|70
1644699600000|2022-02-12 21:00:00|22.13|21.93|22.13|21.93|22.14|21.94|22.12|21.92|45
1644699900000|2022-02-12 21:05:00|22.12|21.92|22.09|21.89|22.13|21.93|22.08|21.88|24
1644700200000|2022-02-12 21:10:00|22.08|21.88|22.08|21.88|22.11|21.91|22.07|21.87|37
1644700500000|2022-02-12 21:15:00|22.09|21.89|21.99|21.79|22.09|21.89|21.99|21.79|39
1644700800000|2022-02-12 21:20:00|22|21.8|21.94|21.74|22.01|21.81|21.92|21.72|41
1644701100000|2022-02-12 21:25:00|21.93|21.73|21.96|21.76|21.97|21.77|21.93|21.73|40
1644701400000|2022-02-12 21:30:00|21.95|21.75|21.83|21.63|21.96|21.76|21.79|21.59|147
1644701700000|2022-02-12 21:35:00|21.82|21.62|21.82|21.62|21.88|21.68|21.78|21.58|104
1644702000000|2022-02-12 21:40:00|21.81|21.61|21.76|21.56|21.81|21.61|21.67|21.47|126
1644702300000|2022-02-12 21:45:00|21.75|21.55|21.66|21.46|21.76|21.56|21.65|21.45|96
1644702600000|2022-02-12 21:50:00|21.67|21.47|21.63|21.43|21.71|21.51|21.61|21.41|91
1644702900000|2022-02-12 21:55:00|21.64|21.44|21.66|21.46|21.68|21.48|21.63|21.43|81
1644703200000|2022-02-12 22:00:00|21.65|21.45|21.77|21.57|21.81|21.61|21.64|21.44|106
1644703500000|2022-02-12 22:05:00|21.76|21.56|21.9|21.7|21.9|21.7|21.76|21.56|67
1644703800000|2022-02-12 22:10:00|21.91|21.71|21.89|21.69|21.91|21.71|21.86|21.66|71
1644704100000|2022-02-12 22:15:00|21.9|21.7|21.95|21.75|21.95|21.75|21.89|21.69|34
1644704400000|2022-02-12 22:20:00|21.94|21.74|21.87|21.67|21.94|21.74|21.83|21.63|36
1644704700000|2022-02-12 22:25:00|21.88|21.68|21.91|21.71|21.91|21.71|21.88|21.68|14
1644705000000|2022-02-12 22:30:00|21.92|21.72|21.94|21.74|21.95|21.75|21.92|21.72|5
1644705300000|2022-02-12 22:35:00|21.95|21.75|21.97|21.77|22.01|21.81|21.95|21.75|19
1644705600000|2022-02-12 22:40:00|21.96|21.76|21.95|21.75|21.97|21.77|21.9|21.7|24
1644705900000|2022-02-12 22:45:00|21.94|21.74|21.94|21.74|21.95|21.75|21.9|21.7|37
1644706200000|2022-02-12 22:50:00|21.95|21.75|21.96|21.76|22.01|21.81|21.94|21.74|54
1644706500000|2022-02-12 22:55:00|21.95|21.75|22|21.8|22|21.8|21.95|21.75|22
1644706800000|2022-02-12 23:00:00|22.01|21.81|21.95|21.75|22.02|21.82|21.95|21.75|33
1644707100000|2022-02-12 23:05:00|21.94|21.74|21.95|21.75|22|21.8|21.94|21.74|38
1644707400000|2022-02-12 23:10:00|21.94|21.74|21.98|21.78|21.98|21.78|21.93|21.73|33
1644707700000|2022-02-12 23:15:00|21.99|21.79|21.94|21.74|21.99|21.79|21.94|21.74|48
1644708000000|2022-02-12 23:20:00|21.93|21.73|21.88|21.68|21.93|21.73|21.88|21.68|38
1644708300000|2022-02-12 23:25:00|21.89|21.69|21.9|21.7|21.91|21.71|21.87|21.67|44
1644708600000|2022-02-12 23:30:00|21.89|21.69|21.86|21.66|21.91|21.71|21.86|21.66|58
1644708900000|2022-02-12 23:35:00|21.87|21.67|21.8|21.6|21.87|21.67|21.79|21.59|36
1644709200000|2022-02-12 23:40:00|21.79|21.59|21.79|21.59|21.81|21.61|21.77|21.57|53
1644709500000|2022-02-12 23:45:00|21.8|21.6|21.84|21.64|21.87|21.67|21.79|21.59|21
1644709800000|2022-02-12 23:50:00|21.83|21.63|21.86|21.66|21.86|21.66|21.83|21.63|40
1644710100000|2022-02-12 23:55:00|21.87|21.67|21.93|21.73|21.93|21.73|21.87|21.67|73
1644710400000|2022-02-13 00:00:00|21.94|21.74|21.93|21.73|21.94|21.74|21.87|21.67|52
1644710700000|2022-02-13 00:05:00|21.94|21.74|21.77|21.57|21.94|21.74|21.77|21.57|44
1644711000000|2022-02-13 00:10:00|21.78|21.58|21.78|21.58|21.85|21.65|21.76|21.56|49
1644711300000|2022-02-13 00:15:00|21.79|21.59|21.84|21.64|21.84|21.64|21.78|21.58|14
1644711600000|2022-02-13 00:20:00|21.83|21.63|21.82|21.62|21.84|21.64|21.78|21.58|36
1644711900000|2022-02-13 00:25:00|21.83|21.63|21.84|21.64|21.86|21.66|21.83|21.63|16
1644712200000|2022-02-13 00:30:00|21.85|21.65|21.95|21.75|21.97|21.77|21.84|21.64|41
1644712500000|2022-02-13 00:35:00|21.96|21.76|22.12|21.92|22.12|21.92|21.96|21.76|67
1644712800000|2022-02-13 00:40:00|22.11|21.91|22.08|21.88|22.11|21.91|22.07|21.87|48
1644713100000|2022-02-13 00:45:00|22.07|21.87|22.04|21.84|22.08|21.88|22.03|21.83|68
1644713400000|2022-02-13 00:50:00|22.05|21.85|22.02|21.82|22.06|21.86|22.01|21.81|48
1644713700000|2022-02-13 00:55:00|22.03|21.83|22.01|21.81|22.04|21.84|22|21.8|43
1644714000000|2022-02-13 01:00:00|22.02|21.82|21.99|21.79|22.02|21.82|21.99|21.79|40
1644714300000|2022-02-13 01:05:00|22|21.8|22.03|21.83|22.05|21.85|21.99|21.79|24
1644714600000|2022-02-13 01:10:00|22.02|21.82|22.03|21.83|22.08|21.88|22.02|21.82|54
1644714900000|2022-02-13 01:15:00|22.04|21.84|22.05|21.85|22.06|21.86|22.03|21.83|30
1644715200000|2022-02-13 01:20:00|22.06|21.86|22.04|21.84|22.06|21.86|22.03|21.83|51
1644715500000|2022-02-13 01:25:00|22.03|21.83|21.99|21.79|22.04|21.84|21.96|21.76|35
1644715800000|2022-02-13 01:30:00|22|21.8|21.96|21.76|22|21.8|21.96|21.76|57
1644716100000|2022-02-13 01:35:00|21.95|21.75|21.94|21.74|21.97|21.77|21.94|21.74|80
1644716400000|2022-02-13 01:40:00|21.95|21.75|21.94|21.74|21.99|21.79|21.94|21.74|52
1644716700000|2022-02-13 01:45:00|21.95|21.75|21.97|21.77|21.97|21.77|21.95|21.75|43
1644717000000|2022-02-13 01:50:00|21.96|21.76|21.91|21.71|21.97|21.77|21.91|21.71|52
1644717300000|2022-02-13 01:55:00|21.92|21.72|21.88|21.68|21.92|21.72|21.86|21.66|45
1644717600000|2022-02-13 02:00:00|21.89|21.69|21.85|21.65|21.92|21.72|21.82|21.62|55
1644717900000|2022-02-13 02:05:00|21.86|21.66|21.84|21.64|21.88|21.68|21.84|21.64|43
1644718200000|2022-02-13 02:10:00|21.85|21.65|21.81|21.61|21.85|21.65|21.81|21.61|29
1644718500000|2022-02-13 02:15:00|21.82|21.62|21.82|21.62|21.83|21.63|21.81|21.61|33
1644718800000|2022-02-13 02:20:00|21.81|21.61|21.78|21.58|21.82|21.62|21.78|21.58|24
1644719100000|2022-02-13 02:25:00|21.79|21.59|21.74|21.54|21.79|21.59|21.74|21.54|50
1644719400000|2022-02-13 02:30:00|21.75|21.55|21.69|21.49|21.76|21.56|21.67|21.47|75
1644719700000|2022-02-13 02:35:00|21.7|21.5|21.73|21.53|21.75|21.55|21.7|21.5|36
1644720000000|2022-02-13 02:40:00|21.74|21.54|21.73|21.53|21.74|21.54|21.7|21.5|30
1644720300000|2022-02-13 02:45:00|21.74|21.54|21.74|21.54|21.78|21.58|21.73|21.53|47
1644720600000|2022-02-13 02:50:00|21.75|21.55|21.77|21.57|21.77|21.57|21.74|21.54|27
1644720900000|2022-02-13 02:55:00|21.76|21.56|21.76|21.56|21.78|21.58|21.75|21.55|11
1644721200000|2022-02-13 03:00:00|21.75|21.55|21.76|21.56|21.76|21.56|21.71|21.51|32
1644721500000|2022-02-13 03:05:00|21.75|21.55|21.7|21.5|21.76|21.56|21.69|21.49|34
1644721800000|2022-02-13 03:10:00|21.69|21.49|21.7|21.5|21.73|21.53|21.69|21.49|32
1644722100000|2022-02-13 03:15:00|21.69|21.49|21.68|21.48|21.7|21.5|21.67|21.47|50
1644722400000|2022-02-13 03:20:00|21.67|21.47|21.67|21.47|21.68|21.48|21.65|21.45|13
1644722700000|2022-02-13 03:25:00|21.66|21.46|21.72|21.52|21.72|21.52|21.65|21.45|19
1644723000000|2022-02-13 03:30:00|21.71|21.51|21.73|21.53|21.74|21.54|21.7|21.5|45
1644723300000|2022-02-13 03:35:00|21.72|21.52|21.73|21.53|21.74|21.54|21.7|21.5|44
1644723600000|2022-02-13 03:40:00|21.74|21.54|21.75|21.55|21.8|21.6|21.74|21.54|54
1644723900000|2022-02-13 03:45:00|21.74|21.54|21.78|21.58|21.79|21.59|21.74|21.54|31
1644724200000|2022-02-13 03:50:00|21.77|21.57|21.76|21.56|21.77|21.57|21.74|21.54|40
1644724500000|2022-02-13 03:55:00|21.75|21.55|21.72|21.52|21.76|21.56|21.71|21.51|18
1644724800000|2022-02-13 04:00:00|21.73|21.53|21.7|21.5|21.73|21.53|21.67|21.47|30
1644725100000|2022-02-13 04:05:00|21.71|21.51|21.72|21.52|21.73|21.53|21.7|21.5|18
1644725400000|2022-02-13 04:10:00|21.73|21.53|21.7|21.5|21.73|21.53|21.69|21.49|28
1644725700000|2022-02-13 04:15:00|21.69|21.49|21.71|21.51|21.71|21.51|21.68|21.48|29
1644726000000|2022-02-13 04:20:00|21.7|21.5|21.72|21.52|21.73|21.53|21.7|21.5|9
1644726300000|2022-02-13 04:25:00|21.73|21.53|21.71|21.51|21.74|21.54|21.7|21.5|33
1644726600000|2022-02-13 04:30:00|21.7|21.5|21.72|21.52|21.72|21.52|21.7|21.5|19
1644726900000|2022-02-13 04:35:00|21.71|21.51|21.65|21.45|21.72|21.52|21.64|21.44|35
1644727200000|2022-02-13 04:40:00|21.64|21.44|21.63|21.43|21.64|21.44|21.61|21.41|28
1644727500000|2022-02-13 04:45:00|21.62|21.42|21.62|21.42|21.63|21.43|21.59|21.39|33
1644727800000|2022-02-13 04:50:00|21.63|21.43|21.64|21.44|21.65|21.45|21.62|21.42|26
1644728100000|2022-02-13 04:55:00|21.65|21.45|21.65|21.45|21.67|21.47|21.64|21.44|45
1644728400000|2022-02-13 05:00:00|21.64|21.44|21.66|21.46|21.67|21.47|21.62|21.42|31
1644728700000|2022-02-13 05:05:00|21.67|21.47|21.68|21.48|21.68|21.48|21.66|21.46|20
1644729000000|2022-02-13 05:10:00|21.67|21.47|21.64|21.44|21.68|21.48|21.62|21.42|26
1644729300000|2022-02-13 05:15:00|21.63|21.43|21.63|21.43|21.64|21.44|21.59|21.39|43
1644729600000|2022-02-13 05:20:00|21.64|21.44|21.64|21.44|21.65|21.45|21.63|21.43|25
1644729900000|2022-02-13 05:25:00|21.63|21.43|21.68|21.48|21.69|21.49|21.63|21.43|42
1644730200000|2022-02-13 05:30:00|21.69|21.49|21.74|21.54|21.74|21.54|21.67|21.47|32
1644730500000|2022-02-13 05:35:00|21.73|21.53|21.71|21.51|21.74|21.54|21.69|21.49|33
1644730800000|2022-02-13 05:40:00|21.72|21.52|21.73|21.53|21.75|21.55|21.71|21.51|30
1644731100000|2022-02-13 05:45:00|21.72|21.52|21.72|21.52|21.73|21.53|21.66|21.46|59
1644731400000|2022-02-13 05:50:00|21.71|21.51|21.74|21.54|21.74|21.54|21.69|21.49|62
1644731700000|2022-02-13 05:55:00|21.73|21.53|21.73|21.53|21.77|21.57|21.72|21.52|37
1644732000000|2022-02-13 06:00:00|21.74|21.54|21.78|21.58|21.78|21.58|21.71|21.51|53
1644732300000|2022-02-13 06:05:00|21.77|21.57|21.76|21.56|21.77|21.57|21.73|21.53|28
1644732600000|2022-02-13 06:10:00|21.75|21.55|21.79|21.59|21.79|21.59|21.74|21.54|37
1644732900000|2022-02-13 06:15:00|21.78|21.58|21.78|21.58|21.78|21.58|21.75|21.55|39
1644733200000|2022-02-13 06:20:00|21.79|21.59|21.8|21.6|21.81|21.61|21.78|21.58|40
1644733500000|2022-02-13 06:25:00|21.79|21.59|21.82|21.62|21.82|21.62|21.78|21.58|28
1644733800000|2022-02-13 06:30:00|21.83|21.63|21.85|21.65|21.85|21.65|21.79|21.59|51
1644734100000|2022-02-13 06:35:00|21.84|21.64|21.88|21.68|21.9|21.7|21.84|21.64|65
1644734400000|2022-02-13 06:40:00|21.89|21.69|21.88|21.68|21.89|21.69|21.87|21.67|62
1644734700000|2022-02-13 06:45:00|21.87|21.67|21.89|21.69|21.91|21.71|21.84|21.64|37
1644735000000|2022-02-13 06:50:00|21.88|21.68|21.94|21.74|21.95|21.75|21.88|21.68|47
1644735300000|2022-02-13 06:55:00|21.93|21.73|21.94|21.74|21.95|21.75|21.92|21.72|24
1644735600000|2022-02-13 07:00:00|21.95|21.75|21.97|21.77|21.97|21.77|21.92|21.72|51
1644735900000|2022-02-13 07:05:00|21.96|21.76|21.96|21.76|21.99|21.79|21.94|21.74|19
1644736200000|2022-02-13 07:10:00|21.95|21.75|22|21.8|22|21.8|21.95|21.75|36
1644736500000|2022-02-13 07:15:00|21.99|21.79|22.04|21.84|22.05|21.85|21.98|21.78|28
1644736800000|2022-02-13 07:20:00|22.05|21.85|22.03|21.83|22.05|21.85|22.01|21.81|27
1644737100000|2022-02-13 07:25:00|22.04|21.84|22.01|21.81|22.04|21.84|22.01|21.81|34
1644737400000|2022-02-13 07:30:00|22.02|21.82|21.98|21.78|22.02|21.82|21.98|21.78|19
1644737700000|2022-02-13 07:35:00|21.99|21.79|21.95|21.75|21.99|21.79|21.95|21.75|67
1644738000000|2022-02-13 07:40:00|21.96|21.76|21.96|21.76|21.98|21.78|21.95|21.75|67
1644738300000|2022-02-13 07:45:00|21.95|21.75|21.96|21.76|21.98|21.78|21.95|21.75|22
1644738600000|2022-02-13 07:50:00|21.97|21.77|21.99|21.79|22|21.8|21.96|21.76|31
1644738900000|2022-02-13 07:55:00|21.98|21.78|21.92|21.72|21.99|21.79|21.92|21.72|45
1644739200000|2022-02-13 08:00:00|21.93|21.73|21.95|21.75|21.96|21.76|21.89|21.69|55
1644739500000|2022-02-13 08:05:00|21.94|21.74|21.89|21.69|21.94|21.74|21.89|21.69|76
1644739800000|2022-02-13 08:10:00|21.88|21.68|21.96|21.76|21.99|21.79|21.88|21.68|65
1644740100000|2022-02-13 08:15:00|21.97|21.77|21.97|21.77|21.98|21.78|21.96|21.76|59
1644740400000|2022-02-13 08:20:00|21.96|21.76|21.96|21.76|21.98|21.78|21.94|21.74|47
1644740700000|2022-02-13 08:25:00|21.97|21.77|21.95|21.75|21.97|21.77|21.93|21.73|45
1644741000000|2022-02-13 08:30:00|21.96|21.76|21.99|21.79|21.99|21.79|21.96|21.76|30
1644741300000|2022-02-13 08:35:00|21.98|21.78|21.99|21.79|21.99|21.79|21.97|21.77|44
1644741600000|2022-02-13 08:40:00|21.98|21.78|22.01|21.81|22.02|21.82|21.98|21.78|38
1644741900000|2022-02-13 08:45:00|22.02|21.82|22.03|21.83|22.04|21.84|22.01|21.81|30
1644742200000|2022-02-13 08:50:00|22.02|21.82|22.05|21.85|22.05|21.85|22.02|21.82|34
1644742500000|2022-02-13 08:55:00|22.04|21.84|22.04|21.84|22.05|21.85|22.03|21.83|39
1644742800000|2022-02-13 09:00:00|22.05|21.85|22.01|21.81|22.05|21.85|22.01|21.81|71
1644743100000|2022-02-13 09:05:00|22|21.8|22|21.8|22.02|21.82|21.96|21.76|41
1644743400000|2022-02-13 09:10:00|21.99|21.79|21.99|21.79|22|21.8|21.97|21.77|27
1644743700000|2022-02-13 09:15:00|21.98|21.78|21.97|21.77|22|21.8|21.97|21.77|26
1644744000000|2022-02-13 09:20:00|21.98|21.78|21.99|21.79|21.99|21.79|21.97|21.77|16
1644744300000|2022-02-13 09:25:00|21.98|21.78|21.99|21.79|22.01|21.81|21.98|21.78|12
1644744600000|2022-02-13 09:30:00|22|21.8|22|21.8|22|21.8|21.98|21.78|33
1644744900000|2022-02-13 09:35:00|21.99|21.79|21.94|21.74|22|21.8|21.92|21.72|40
1644745200000|2022-02-13 09:40:00|21.93|21.73|21.96|21.76|21.96|21.76|21.92|21.72|42
1644745500000|2022-02-13 09:45:00|21.97|21.77|21.97|21.77|21.98|21.78|21.96|21.76|17
1644745800000|2022-02-13 09:50:00|21.98|21.78|22|21.8|22|21.8|21.97|21.77|41
1644746100000|2022-02-13 09:55:00|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|17
1644746400000|2022-02-13 10:00:00|22|21.8|21.98|21.78|22|21.8|21.95|21.75|77
1644746700000|2022-02-13 10:05:00|21.97|21.77|21.94|21.74|21.98|21.78|21.93|21.73|58
1644747000000|2022-02-13 10:10:00|21.93|21.73|21.95|21.75|21.97|21.77|21.93|21.73|27
1644747300000|2022-02-13 10:15:00|21.96|21.76|21.99|21.79|22|21.8|21.95|21.75|26
1644747600000|2022-02-13 10:20:00|22|21.8|21.96|21.76|22|21.8|21.95|21.75|23
1644747900000|2022-02-13 10:25:00|21.97|21.77|21.98|21.78|21.99|21.79|21.96|21.76|16
1644748200000|2022-02-13 10:30:00|21.97|21.77|22.06|21.86|22.06|21.86|21.97|21.77|48
1644748500000|2022-02-13 10:35:00|22.07|21.87|22.14|21.94|22.16|21.96|22.07|21.87|76
1644748800000|2022-02-13 10:40:00|22.13|21.93|22.14|21.94|22.16|21.96|22.12|21.92|68
1644749100000|2022-02-13 10:45:00|22.15|21.95|22.09|21.89|22.15|21.95|22.07|21.87|51
1644749400000|2022-02-13 10:50:00|22.1|21.9|22.13|21.93|22.13|21.93|22.07|21.87|40
1644749700000|2022-02-13 10:55:00|22.12|21.92|22.12|21.92|22.16|21.96|22.12|21.92|45
1644750000000|2022-02-13 11:00:00|22.13|21.93|22.1|21.9|22.15|21.95|22.09|21.89|68
1644750300000|2022-02-13 11:05:00|22.11|21.91|22.11|21.91|22.13|21.93|22.1|21.9|37
1644750600000|2022-02-13 11:10:00|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|41
1644750900000|2022-02-13 11:15:00|22.11|21.91|22.16|21.96|22.16|21.96|22.11|21.91|74
1644751200000|2022-02-13 11:20:00|22.17|21.97|22.21|22.01|22.21|22.01|22.15|21.95|33
1644751500000|2022-02-13 11:25:00|22.22|22.02|22.28|22.08|22.28|22.08|22.22|22.02|82
1644751800000|2022-02-13 11:30:00|22.27|22.07|22.26|22.06|22.28|22.08|22.25|22.05|40
1644752100000|2022-02-13 11:35:00|22.27|22.07|22.28|22.08|22.29|22.09|22.23|22.03|60
1644752400000|2022-02-13 11:40:00|22.27|22.07|22.24|22.04|22.29|22.09|22.24|22.04|30
1644752700000|2022-02-13 11:45:00|22.23|22.03|22.22|22.02|22.24|22.04|22.22|22.02|40
1644753000000|2022-02-13 11:50:00|22.21|22.01|22.2|22|22.24|22.04|22.19|21.99|38
1644753300000|2022-02-13 11:55:00|22.21|22.01|22.21|22.01|22.21|22.01|22.18|21.98|75
1644753600000|2022-02-13 12:00:00|22.22|22.02|22.22|22.02|22.23|22.03|22.17|21.97|79
1644753900000|2022-02-13 12:05:00|22.23|22.03|22.2|22|22.23|22.03|22.18|21.98|42
1644754200000|2022-02-13 12:10:00|22.19|21.99|22.23|22.03|22.23|22.03|22.19|21.99|49
1644754500000|2022-02-13 12:15:00|22.22|22.02|22.2|22|22.22|22.02|22.16|21.96|45
1644754800000|2022-02-13 12:20:00|22.21|22.01|22.26|22.06|22.27|22.07|22.2|22|86
1644755100000|2022-02-13 12:25:00|22.25|22.05|22.24|22.04|22.25|22.05|22.23|22.03|32
1644755400000|2022-02-13 12:30:00|22.23|22.03|22.21|22.01|22.25|22.05|22.21|22.01|67
1644755700000|2022-02-13 12:35:00|22.22|22.02|22.25|22.05|22.25|22.05|22.21|22.01|60
1644756000000|2022-02-13 12:40:00|22.26|22.06|22.22|22.02|22.27|22.07|22.22|22.02|19
1644756300000|2022-02-13 12:45:00|22.21|22.01|22.2|22|22.26|22.06|22.2|22|32
1644756600000|2022-02-13 12:50:00|22.19|21.99|22.2|22|22.22|22.02|22.18|21.98|80
1644756900000|2022-02-13 12:55:00|22.21|22.01|22.22|22.02|22.23|22.03|22.2|22|52
1644757200000|2022-02-13 13:00:00|22.21|22.01|22.19|21.99|22.21|22.01|22.12|21.92|85
1644757500000|2022-02-13 13:05:00|22.18|21.98|22.19|21.99|22.21|22.01|22.18|21.98|40
1644757800000|2022-02-13 13:10:00|22.18|21.98|22.22|22.02|22.22|22.02|22.18|21.98|51
1644758100000|2022-02-13 13:15:00|22.21|22.01|22.21|22.01|22.23|22.03|22.18|21.98|75
1644758400000|2022-02-13 13:20:00|22.2|22|22.21|22.01|22.21|22.01|22.2|22|22
1644758700000|2022-02-13 13:25:00|22.2|22|22.22|22.02|22.23|22.03|22.19|21.99|23
1644759000000|2022-02-13 13:30:00|22.23|22.03|22.22|22.02|22.23|22.03|22.2|22|58
1644759300000|2022-02-13 13:35:00|22.21|22.01|22.2|22|22.22|22.02|22.17|21.97|36
1644759600000|2022-02-13 13:40:00|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|12
1644759900000|2022-02-13 13:45:00|22.17|21.97|22.16|21.96|22.17|21.97|22.13|21.93|42
1644760200000|2022-02-13 13:50:00|22.15|21.95|22.16|21.96|22.16|21.96|22.13|21.93|22
1644760500000|2022-02-13 13:55:00|22.15|21.95|22.15|21.95|22.16|21.96|22.14|21.94|37
1644760800000|2022-02-13 14:00:00|22.16|21.96|22.16|21.96|22.17|21.97|22.14|21.94|21
1644761100000|2022-02-13 14:05:00|22.15|21.95|22.16|21.96|22.17|21.97|22.15|21.95|64
1644761400000|2022-02-13 14:10:00|22.15|21.95|22.17|21.97|22.17|21.97|22.15|21.95|25
1644761700000|2022-02-13 14:15:00|22.18|21.98|22.12|21.92|22.27|22.07|22.12|21.92|101
1644762000000|2022-02-13 14:20:00|22.13|21.93|22.17|21.97|22.18|21.98|22.11|21.91|51
1644762300000|2022-02-13 14:25:00|22.18|21.98|22.12|21.92|22.18|21.98|22.11|21.91|41
1644762600000|2022-02-13 14:30:00|22.11|21.91|21.98|21.78|22.12|21.92|21.97|21.77|92
1644762900000|2022-02-13 14:35:00|21.97|21.77|22.04|21.84|22.04|21.84|21.92|21.72|92
1644763200000|2022-02-13 14:40:00|22.03|21.83|22.06|21.86|22.06|21.86|22.02|21.82|36
1644763500000|2022-02-13 14:45:00|22.07|21.87|22.07|21.87|22.08|21.88|22.05|21.85|67
1644763800000|2022-02-13 14:50:00|22.06|21.86|22.02|21.82|22.07|21.87|22.01|21.81|67
1644764100000|2022-02-13 14:55:00|22.03|21.83|22.11|21.91|22.12|21.92|22.03|21.83|79
1644764400000|2022-02-13 15:00:00|22.1|21.9|22.14|21.94|22.15|21.95|22.09|21.89|67
1644764700000|2022-02-13 15:05:00|22.15|21.95|22.05|21.85|22.15|21.95|22.03|21.83|65
1644765000000|2022-02-13 15:10:00|22.06|21.86|22.07|21.87|22.07|21.87|22.04|21.84|48
1644765300000|2022-02-13 15:15:00|22.06|21.86|22.02|21.82|22.08|21.88|22.01|21.81|43
1644765600000|2022-02-13 15:20:00|22.01|21.81|22.06|21.86|22.08|21.88|21.99|21.79|90
1644765900000|2022-02-13 15:25:00|22.05|21.85|22.06|21.86|22.07|21.87|21.99|21.79|40
1644766200000|2022-02-13 15:30:00|22.07|21.87|22.05|21.85|22.08|21.88|22.04|21.84|51
1644766500000|2022-02-13 15:35:00|22.06|21.86|22.04|21.84|22.08|21.88|22.03|21.83|69
1644766800000|2022-02-13 15:40:00|22.05|21.85|22.05|21.85|22.07|21.87|22.04|21.84|69
1644767100000|2022-02-13 15:45:00|22.04|21.84|22.03|21.83|22.04|21.84|22|21.8|52
1644767400000|2022-02-13 15:50:00|22.04|21.84|21.99|21.79|22.05|21.85|21.98|21.78|52
1644767700000|2022-02-13 15:55:00|21.98|21.78|21.94|21.74|21.99|21.79|21.94|21.74|67
1644768000000|2022-02-13 16:00:00|21.95|21.75|21.84|21.64|21.95|21.75|21.84|21.64|74
1644768300000|2022-02-13 16:05:00|21.83|21.63|21.77|21.57|21.83|21.63|21.65|21.45|118
1644768600000|2022-02-13 16:10:00|21.78|21.58|21.75|21.55|21.78|21.58|21.7|21.5|102
1644768900000|2022-02-13 16:15:00|21.76|21.56|21.71|21.51|21.79|21.59|21.7|21.5|56
1644769200000|2022-02-13 16:20:00|21.7|21.5|21.69|21.49|21.73|21.53|21.64|21.44|54
1644769500000|2022-02-13 16:25:00|21.68|21.48|21.63|21.43|21.69|21.49|21.58|21.38|72
1644769800000|2022-02-13 16:30:00|21.64|21.44|21.66|21.46|21.66|21.46|21.62|21.42|63
1644770100000|2022-02-13 16:35:00|21.67|21.47|21.61|21.41|21.68|21.48|21.59|21.39|65
1644770400000|2022-02-13 16:40:00|21.62|21.42|21.62|21.42|21.63|21.43|21.57|21.37|80
1644770700000|2022-02-13 16:45:00|21.63|21.43|21.67|21.47|21.69|21.49|21.63|21.43|95
1644771000000|2022-02-13 16:50:00|21.68|21.48|21.69|21.49|21.69|21.49|21.67|21.47|46
1644771300000|2022-02-13 16:55:00|21.68|21.48|21.68|21.48|21.71|21.51|21.68|21.48|63
1644771600000|2022-02-13 17:00:00|21.67|21.47|21.52|21.32|21.67|21.47|21.49|21.29|88
1644771900000|2022-02-13 17:05:00|21.51|21.31|21.5|21.3|21.55|21.35|21.48|21.28|52
1644772200000|2022-02-13 17:10:00|21.51|21.31|21.48|21.28|21.54|21.34|21.48|21.28|56
1644772500000|2022-02-13 17:15:00|21.49|21.29|21.51|21.31|21.52|21.32|21.44|21.24|101
1644772800000|2022-02-13 17:20:00|21.52|21.32|21.58|21.38|21.59|21.39|21.49|21.29|59
1644773100000|2022-02-13 17:25:00|21.57|21.37|21.54|21.34|21.59|21.39|21.53|21.33|30
1644773400000|2022-02-13 17:30:00|21.55|21.35|21.59|21.39|21.62|21.42|21.54|21.34|75
1644773700000|2022-02-13 17:35:00|21.58|21.38|21.59|21.39|21.6|21.4|21.53|21.33|54
1644774000000|2022-02-13 17:40:00|21.6|21.4|21.62|21.42|21.62|21.42|21.58|21.38|93
1644774300000|2022-02-13 17:45:00|21.61|21.41|21.61|21.41|21.65|21.45|21.59|21.39|55
1644774600000|2022-02-13 17:50:00|21.62|21.42|21.62|21.42|21.63|21.43|21.59|21.39|25
1644774900000|2022-02-13 17:55:00|21.63|21.43|21.67|21.47|21.69|21.49|21.63|21.43|53
1644775200000|2022-02-13 18:00:00|21.66|21.46|21.67|21.47|21.69|21.49|21.65|21.45|58
1644775500000|2022-02-13 18:05:00|21.68|21.48|21.74|21.54|21.75|21.55|21.67|21.47|41
1644775800000|2022-02-13 18:10:00|21.75|21.55|21.76|21.56|21.77|21.57|21.73|21.53|46
1644776100000|2022-02-13 18:15:00|21.77|21.57|21.76|21.56|21.79|21.59|21.74|21.54|38
1644776400000|2022-02-13 18:20:00|21.77|21.57|21.81|21.61|21.81|21.61|21.74|21.54|55
1644776700000|2022-02-13 18:25:00|21.8|21.6|21.81|21.61|21.82|21.62|21.8|21.6|28
1644777000000|2022-02-13 18:30:00|21.82|21.62|21.77|21.57|21.82|21.62|21.72|21.52|66
1644777300000|2022-02-13 18:35:00|21.78|21.58|21.54|21.34|21.79|21.59|21.54|21.34|97
1644777600000|2022-02-13 18:40:00|21.55|21.35|21.42|21.22|21.58|21.38|21.42|21.22|131
1644777900000|2022-02-13 18:45:00|21.41|21.21|21.45|21.25|21.46|21.26|21.41|21.21|61
1644778200000|2022-02-13 18:50:00|21.44|21.24|21.47|21.27|21.47|21.27|21.39|21.19|92
1644778500000|2022-02-13 18:55:00|21.46|21.26|21.46|21.26|21.51|21.31|21.43|21.23|75
1644778800000|2022-02-13 19:00:00|21.45|21.25|21.54|21.34|21.55|21.35|21.44|21.24|84
1644779100000|2022-02-13 19:05:00|21.53|21.33|21.54|21.34|21.56|21.36|21.52|21.32|70
1644779400000|2022-02-13 19:10:00|21.53|21.33|21.54|21.34|21.56|21.36|21.53|21.33|48
1644779700000|2022-02-13 19:15:00|21.55|21.35|21.59|21.39|21.62|21.42|21.54|21.34|63
1644780000000|2022-02-13 19:20:00|21.6|21.4|21.64|21.44|21.65|21.45|21.6|21.4|49
1644780300000|2022-02-13 19:25:00|21.63|21.43|21.59|21.39|21.64|21.44|21.57|21.37|59
1644780600000|2022-02-13 19:30:00|21.6|21.4|21.51|21.31|21.61|21.41|21.5|21.3|66
1644780900000|2022-02-13 19:35:00|21.5|21.3|21.46|21.26|21.53|21.33|21.45|21.25|69
1644781200000|2022-02-13 19:40:00|21.47|21.27|21.39|21.19|21.47|21.27|21.36|21.16|127
1644781500000|2022-02-13 19:45:00|21.4|21.2|21.46|21.26|21.47|21.27|21.39|21.19|91
1644781800000|2022-02-13 19:50:00|21.45|21.25|21.25|21.05|21.45|21.25|21.23|21.03|79
1644782100000|2022-02-13 19:55:00|21.24|21.04|21.24|21.04|21.27|21.07|21.22|21.02|67
1644782400000|2022-02-13 20:00:00|21.25|21.05|21.26|21.06|21.27|21.07|21.2|21|94
1644782700000|2022-02-13 20:05:00|21.27|21.07|21.3|21.1|21.34|21.14|21.26|21.06|60
1644783000000|2022-02-13 20:10:00|21.31|21.11|21.34|21.14|21.35|21.15|21.3|21.1|50
1644783300000|2022-02-13 20:15:00|21.35|21.15|21.38|21.18|21.42|21.22|21.35|21.15|76
1644783600000|2022-02-13 20:20:00|21.39|21.19|21.44|21.24|21.44|21.24|21.39|21.19|68
1644783900000|2022-02-13 20:25:00|21.45|21.25|21.47|21.27|21.49|21.29|21.44|21.24|49
1644784200000|2022-02-13 20:30:00|21.48|21.28|21.45|21.25|21.49|21.29|21.43|21.23|58
1644784500000|2022-02-13 20:35:00|21.55|21.15|21.52|21.12|21.55|21.15|21.51|21.11|42
1644784800000|2022-02-13 20:40:00|21.51|21.11|21.49|21.09|21.52|21.12|21.48|21.08|47
1644785100000|2022-02-13 20:45:00|21.5|21.1|21.49|21.09|21.52|21.12|21.48|21.08|44
1644785400000|2022-02-13 20:50:00|21.5|21.1|21.49|21.09|21.51|21.11|21.46|21.06|46
1644785700000|2022-02-13 20:55:00|21.48|21.08|21.55|21.15|21.55|21.15|21.48|21.08|16
1644786000000|2022-02-13 21:00:00|21.56|21.16|21.59|21.19|21.6|21.2|21.52|21.12|62
1644786300000|2022-02-13 21:05:00|21.58|21.18|21.56|21.16|21.59|21.19|21.54|21.14|37
1644786600000|2022-02-13 21:10:00|21.57|21.17|21.52|21.12|21.58|21.18|21.52|21.12|50
1644786900000|2022-02-13 21:15:00|21.53|21.13|21.45|21.05|21.53|21.13|21.45|21.05|43
1644787200000|2022-02-13 21:20:00|21.46|21.06|21.45|21.05|21.48|21.08|21.45|21.05|16
1644787500000|2022-02-13 21:25:00|21.46|21.06|21.38|20.98|21.46|21.06|21.38|20.98|27
1644787800000|2022-02-13 21:30:00|21.39|20.99|21.39|20.99|21.42|21.02|21.38|20.98|31
1644788100000|2022-02-13 21:35:00|21.4|21|21.34|20.94|21.4|21|21.33|20.93|33
1644788400000|2022-02-13 21:40:00|21.35|20.95|21.36|20.96|21.37|20.97|21.34|20.94|28
1644788700000|2022-02-13 21:45:00|21.35|20.95|21.36|20.96|21.37|20.97|21.34|20.94|20
1644789000000|2022-02-13 21:50:00|21.35|20.95|21.36|20.96|21.37|20.97|21.34|20.94|14
1644789300000|2022-02-13 21:55:00|21.35|20.95|21.33|20.93|21.35|20.95|21.31|20.91|23
1644789600000|2022-02-13 22:00:00|21.32|20.92|21.28|21.08|21.38|21.08|21.25|20.92|32
1644789900000|2022-02-13 22:05:00|21.27|21.07|21.28|21.08|21.3|21.1|21.26|21.06|28
1644790200000|2022-02-13 22:10:00|21.27|21.07|21.28|21.08|21.28|21.08|21.26|21.06|34
1644790500000|2022-02-13 22:15:00|21.29|21.09|21.34|21.14|21.34|21.14|21.29|21.09|18
1644790800000|2022-02-13 22:20:00|21.33|21.13|21.32|21.12|21.35|21.15|21.32|21.12|20
1644791100000|2022-02-13 22:25:00|21.33|21.13|21.35|21.15|21.36|21.16|21.32|21.12|21
1644791400000|2022-02-13 22:30:00|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1644791700000|2022-02-13 22:35:00|21.35|21.15|21.38|21.18|21.38|21.18|21.35|21.15|44
1644792000000|2022-02-13 22:40:00|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|14
1644792300000|2022-02-13 22:45:00|21.37|21.17|21.39|21.19|21.39|21.19|21.36|21.16|39
1644792600000|2022-02-13 22:50:00|21.38|21.18|21.37|21.17|21.41|21.21|21.36|21.16|36
1644792900000|2022-02-13 22:55:00|21.36|21.16|21.39|21.19|21.42|21.22|21.36|21.16|46
1644793200000|2022-02-13 23:00:00|21.4|21.2|21.32|21.12|21.4|21.2|21.32|21.12|61
1644793500000|2022-02-13 23:05:00|21.33|21.13|21.27|21.07|21.33|21.13|21.23|21.03|101
1644793800000|2022-02-13 23:10:00|21.26|21.06|21.26|21.06|21.28|21.08|21.23|21.03|114
1644794100000|2022-02-13 23:15:00|21.27|21.07|21.34|21.14|21.39|21.19|21.27|21.07|90
1644794400000|2022-02-13 23:20:00|21.35|21.15|21.23|21.03|21.35|21.15|21.22|21.02|65
1644794700000|2022-02-13 23:25:00|21.22|21.02|21.26|21.06|21.27|21.07|21.19|20.99|57
1644795000000|2022-02-13 23:30:00|21.27|21.07|21.21|21.01|21.29|21.09|21.2|21|77
1644795300000|2022-02-13 23:35:00|21.2|21|21.24|21.04|21.24|21.04|21.2|21|55
1644795600000|2022-02-13 23:40:00|21.23|21.03|21.24|21.04|21.24|21.04|21.2|21|36
1644795900000|2022-02-13 23:45:00|21.23|21.03|21.28|21.08|21.3|21.1|21.23|21.03|80
1644796200000|2022-02-13 23:50:00|21.27|21.07|21.28|21.08|21.29|21.09|21.26|21.06|38
1644796500000|2022-02-13 23:55:00|21.27|21.07|21.14|20.94|21.28|21.08|21.14|20.94|54
1644796800000|2022-02-14 00:00:00|21.15|20.95|21.11|20.91|21.2|21|21.08|20.88|91
1644797100000|2022-02-14 00:05:00|21.12|20.92|21.14|20.94|21.15|20.95|21.08|20.88|69
1644797400000|2022-02-14 00:10:00|21.13|20.93|21.18|20.98|21.23|21.03|21.12|20.92|92
1644797700000|2022-02-14 00:15:00|21.19|20.99|21.25|21.05|21.26|21.06|21.18|20.98|39
1644798000000|2022-02-14 00:20:00|21.24|21.04|21.11|20.91|21.24|21.04|21.1|20.9|53
1644798300000|2022-02-14 00:25:00|21.12|20.92|21.12|20.92|21.16|20.96|21.09|20.89|69
1644798600000|2022-02-14 00:30:00|21.11|20.91|21.12|20.92|21.12|20.92|21.06|20.86|134
1644798900000|2022-02-14 00:35:00|21.11|20.91|21.15|20.95|21.17|20.97|21.09|20.89|89
1644799200000|2022-02-14 00:40:00|21.14|20.94|21.1|20.9|21.17|20.97|21.09|20.89|93
1644799500000|2022-02-14 00:45:00|21.11|20.91|21.12|20.92|21.14|20.94|21.06|20.86|94
1644799800000|2022-02-14 00:50:00|21.13|20.93|21.05|20.85|21.15|20.95|21.05|20.85|62
1644800100000|2022-02-14 00:55:00|21.06|20.86|21.09|20.89|21.1|20.9|21.05|20.85|62
1644800400000|2022-02-14 01:00:00|21.1|20.9|21.02|20.82|21.1|20.9|21.01|20.81|87
1644800700000|2022-02-14 01:05:00|21.03|20.83|21.04|20.84|21.06|20.86|21.02|20.82|60
1644801000000|2022-02-14 01:10:00|21.03|20.83|21.06|20.86|21.08|20.88|21.02|20.82|75
1644801300000|2022-02-14 01:15:00|21.07|20.87|21.07|20.87|21.07|20.87|21.04|20.84|59
1644801600000|2022-02-14 01:20:00|21.06|20.86|20.97|20.77|21.07|20.87|20.95|20.75|104
1644801900000|2022-02-14 01:25:00|20.96|20.76|20.91|20.71|20.97|20.77|20.87|20.67|127
1644802200000|2022-02-14 01:30:00|20.9|20.7|20.84|20.64|20.91|20.71|20.74|20.54|177
1644802500000|2022-02-14 01:35:00|20.85|20.65|20.81|20.61|20.91|20.71|20.8|20.6|156
1644802800000|2022-02-14 01:40:00|20.82|20.62|20.85|20.65|20.87|20.67|20.8|20.6|104
1644803100000|2022-02-14 01:45:00|20.86|20.66|20.85|20.65|20.89|20.69|20.81|20.61|108
1644803400000|2022-02-14 01:50:00|20.86|20.66|20.85|20.65|20.86|20.66|20.79|20.59|127
1644803700000|2022-02-14 01:55:00|20.86|20.66|20.8|20.6|20.87|20.67|20.79|20.59|101
1644804000000|2022-02-14 02:00:00|20.79|20.59|20.82|20.62|20.86|20.66|20.75|20.55|118
1644804300000|2022-02-14 02:05:00|20.83|20.63|20.83|20.63|20.85|20.65|20.81|20.61|61
1644804600000|2022-02-14 02:10:00|20.82|20.62|20.79|20.59|20.85|20.65|20.77|20.57|79
1644804900000|2022-02-14 02:15:00|20.8|20.6|20.86|20.66|20.87|20.67|20.8|20.6|75
1644805200000|2022-02-14 02:20:00|20.87|20.67|20.79|20.59|20.87|20.67|20.78|20.58|109
1644805500000|2022-02-14 02:25:00|20.8|20.6|20.84|20.64|20.84|20.64|20.78|20.58|61
1644805800000|2022-02-14 02:30:00|20.85|20.65|20.79|20.59|20.85|20.65|20.79|20.59|77
1644806100000|2022-02-14 02:35:00|20.78|20.58|20.8|20.6|20.8|20.6|20.74|20.54|91
1644806400000|2022-02-14 02:40:00|20.81|20.61|20.78|20.58|20.81|20.61|20.77|20.57|44
1644806700000|2022-02-14 02:45:00|20.77|20.57|20.73|20.53|20.81|20.61|20.73|20.53|65
1644807000000|2022-02-14 02:50:00|20.74|20.54|20.72|20.52|20.74|20.54|20.69|20.49|63
1644807300000|2022-02-14 02:55:00|20.73|20.53|20.72|20.52|20.73|20.53|20.7|20.5|58
1644807600000|2022-02-14 03:00:00|20.73|20.53|20.76|20.56|20.77|20.57|20.65|20.45|79
1644807900000|2022-02-14 03:05:00|20.77|20.57|20.72|20.52|20.79|20.59|20.72|20.52|74
1644808200000|2022-02-14 03:10:00|20.73|20.53|20.71|20.51|20.74|20.54|20.7|20.5|69
1644808500000|2022-02-14 03:15:00|20.7|20.5|20.8|20.6|20.8|20.6|20.7|20.5|94
1644808800000|2022-02-14 03:20:00|20.79|20.59|20.8|20.6|20.81|20.61|20.78|20.58|66
1644809100000|2022-02-14 03:25:00|20.79|20.59|20.79|20.59|20.8|20.6|20.78|20.58|27
1644809400000|2022-02-14 03:30:00|20.78|20.58|20.8|20.6|20.81|20.61|20.78|20.58|47
1644809700000|2022-02-14 03:35:00|20.79|20.59|20.8|20.6|20.83|20.63|20.79|20.59|48
1644810000000|2022-02-14 03:40:00|20.81|20.61|20.82|20.62|20.83|20.63|20.8|20.6|34
1644810300000|2022-02-14 03:45:00|20.81|20.61|20.84|20.64|20.84|20.64|20.78|20.58|38
1644810600000|2022-02-14 03:50:00|20.85|20.65|20.83|20.63|20.85|20.65|20.82|20.62|39
1644810900000|2022-02-14 03:55:00|20.84|20.64|20.84|20.64|20.86|20.66|20.82|20.62|19
1644811200000|2022-02-14 04:00:00|20.83|20.63|20.83|20.63|20.85|20.65|20.82|20.62|61
1644811500000|2022-02-14 04:05:00|20.82|20.62|20.8|20.6|20.83|20.63|20.8|20.6|69
1644811800000|2022-02-14 04:10:00|20.81|20.61|20.84|20.64|20.85|20.65|20.8|20.6|16
1644812100000|2022-02-14 04:15:00|20.85|20.65|20.81|20.61|20.87|20.67|20.8|20.6|39
1644812400000|2022-02-14 04:20:00|20.82|20.62|20.85|20.65|20.87|20.67|20.82|20.62|62
1644812700000|2022-02-14 04:25:00|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|63
1644813000000|2022-02-14 04:30:00|20.85|20.65|20.9|20.7|20.91|20.71|20.84|20.64|56
1644813300000|2022-02-14 04:35:00|20.91|20.71|20.91|20.71|20.91|20.71|20.88|20.68|55
1644813600000|2022-02-14 04:40:00|20.9|20.7|20.92|20.72|20.93|20.73|20.9|20.7|51
1644813900000|2022-02-14 04:45:00|20.93|20.73|20.88|20.68|20.93|20.73|20.87|20.67|42
1644814200000|2022-02-14 04:50:00|20.87|20.67|20.93|20.73|20.93|20.73|20.87|20.67|51
1644814500000|2022-02-14 04:55:00|20.92|20.72|20.95|20.75|20.95|20.75|20.92|20.72|32
1644814800000|2022-02-14 05:00:00|20.94|20.74|20.94|20.74|21|20.8|20.92|20.72|43
1644815100000|2022-02-14 05:05:00|20.95|20.75|20.95|20.75|20.96|20.76|20.92|20.72|37
1644815400000|2022-02-14 05:10:00|20.96|20.76|20.97|20.77|20.98|20.78|20.94|20.74|62
1644815700000|2022-02-14 05:15:00|20.98|20.78|20.95|20.75|21|20.8|20.94|20.74|46
1644816000000|2022-02-14 05:20:00|20.94|20.74|20.95|20.75|20.96|20.76|20.93|20.73|20
1644816300000|2022-02-14 05:25:00|20.94|20.74|20.94|20.74|20.95|20.75|20.92|20.72|35
1644816600000|2022-02-14 05:30:00|20.95|20.75|20.91|20.71|20.97|20.77|20.91|20.71|39
1644816900000|2022-02-14 05:35:00|20.92|20.72|20.91|20.71|20.92|20.72|20.86|20.66|78
1644817200000|2022-02-14 05:40:00|20.93|20.73|20.9|20.7|20.93|20.73|20.9|20.7|48
1644817500000|2022-02-14 05:45:00|20.89|20.69|20.86|20.66|20.92|20.72|20.85|20.65|80
1644817800000|2022-02-14 05:50:00|20.85|20.65|20.84|20.64|20.92|20.72|20.84|20.64|78
1644818100000|2022-02-14 05:55:00|20.83|20.63|20.85|20.65|20.87|20.67|20.83|20.63|41
1644818400000|2022-02-14 06:00:00|20.84|20.64|20.9|20.7|20.91|20.71|20.83|20.63|49
1644818700000|2022-02-14 06:05:00|20.91|20.71|20.86|20.66|20.91|20.71|20.86|20.66|36
1644819000000|2022-02-14 06:10:00|20.85|20.65|20.88|20.68|20.89|20.69|20.84|20.64|25
1644819300000|2022-02-14 06:15:00|20.87|20.67|20.92|20.72|20.92|20.72|20.87|20.67|46
1644819600000|2022-02-14 06:20:00|20.93|20.73|20.94|20.74|20.98|20.78|20.93|20.73|52
1644819900000|2022-02-14 06:25:00|20.93|20.73|20.9|20.7|20.95|20.75|20.89|20.69|60
1644820200000|2022-02-14 06:30:00|20.89|20.69|20.94|20.74|20.94|20.74|20.87|20.67|62
1644820500000|2022-02-14 06:35:00|20.95|20.75|20.96|20.76|20.99|20.79|20.95|20.75|36
1644820800000|2022-02-14 06:40:00|20.95|20.75|20.95|20.75|20.97|20.77|20.94|20.74|61
1644821100000|2022-02-14 06:45:00|20.94|20.74|21.03|20.83|21.04|20.84|20.94|20.74|68
1644821400000|2022-02-14 06:50:00|21.04|20.84|21.03|20.83|21.08|20.88|21|20.8|111
1644821700000|2022-02-14 06:55:00|21.04|20.84|21.07|20.87|21.08|20.88|21.03|20.83|142
1644822000000|2022-02-14 07:00:00|21.06|20.86|21.08|20.88|21.1|20.9|21.04|20.84|84
1644822300000|2022-02-14 07:05:00|21.09|20.89|21.12|20.92|21.13|20.93|21.08|20.88|38
1644822600000|2022-02-14 07:10:00|21.13|20.93|21.15|20.95|21.16|20.96|21.11|20.91|57
1644822900000|2022-02-14 07:15:00|21.16|20.96|21.14|20.94|21.16|20.96|21.13|20.93|42
1644823200000|2022-02-14 07:20:00|21.15|20.95|21.08|20.88|21.15|20.95|21.08|20.88|56
1644823500000|2022-02-14 07:25:00|21.07|20.87|21.07|20.87|21.08|20.88|21.05|20.85|49
1644823800000|2022-02-14 07:30:00|21.08|20.88|21.06|20.86|21.08|20.88|21.05|20.85|53
1644824100000|2022-02-14 07:35:00|21.05|20.85|21.1|20.9|21.12|20.92|21.05|20.85|54
1644824400000|2022-02-14 07:40:00|21.11|20.91|21.13|20.93|21.13|20.93|21.1|20.9|31
1644824700000|2022-02-14 07:45:00|21.12|20.92|21.15|20.95|21.15|20.95|21.11|20.91|26
1644825000000|2022-02-14 07:50:00|21.16|20.96|21.22|21.02|21.27|21.07|21.15|20.95|106
1644825300000|2022-02-14 07:55:00|21.21|21.01|21.21|21.01|21.22|21.02|21.19|20.99|65
1644825600000|2022-02-14 08:00:00|21.22|21.02|21.26|21.06|21.27|21.07|21.21|21.01|47
1644825900000|2022-02-14 08:05:00|21.25|21.05|21.29|21.09|21.3|21.1|21.24|21.04|97
1644826200000|2022-02-14 08:10:00|21.28|21.08|21.24|21.04|21.29|21.09|21.23|21.03|58
1644826500000|2022-02-14 08:15:00|21.23|21.03|21.25|21.05|21.28|21.08|21.22|21.02|73
1644826800000|2022-02-14 08:20:00|21.24|21.04|21.2|21|21.24|21.04|21.19|20.99|57
1644827100000|2022-02-14 08:25:00|21.19|20.99|21.14|20.94|21.2|21|21.13|20.93|100
1644827400000|2022-02-14 08:30:00|21.15|20.95|21.06|20.86|21.16|20.96|21.04|20.84|98
1644827700000|2022-02-14 08:35:00|21.05|20.85|21.03|20.83|21.08|20.88|21.02|20.82|125
1644828000000|2022-02-14 08:40:00|21.04|20.84|21.05|20.85|21.06|20.86|21.03|20.83|144
1644828300000|2022-02-14 08:45:00|21.06|20.86|21.04|20.84|21.08|20.88|21.02|20.82|89
1644828600000|2022-02-14 08:50:00|21.05|20.85|21.03|20.83|21.08|20.88|21.03|20.83|117
1644828900000|2022-02-14 08:55:00|21.04|20.84|20.98|20.78|21.05|20.85|20.97|20.77|47
1644829200000|2022-02-14 09:00:00|20.97|20.77|20.96|20.76|20.98|20.78|20.93|20.73|48
1644829500000|2022-02-14 09:05:00|20.95|20.75|20.92|20.72|20.95|20.75|20.86|20.66|84
1644829800000|2022-02-14 09:10:00|20.91|20.71|20.89|20.69|20.95|20.75|20.87|20.67|69
1644830100000|2022-02-14 09:15:00|20.9|20.7|20.94|20.74|20.95|20.75|20.89|20.69|83
1644830400000|2022-02-14 09:20:00|20.95|20.75|20.94|20.74|20.97|20.77|20.92|20.72|82
1644830700000|2022-02-14 09:25:00|20.93|20.73|20.97|20.77|20.97|20.77|20.93|20.73|91
1644831000000|2022-02-14 09:30:00|20.98|20.78|21.04|20.84|21.05|20.85|20.97|20.77|73
1644831300000|2022-02-14 09:35:00|21.03|20.83|20.99|20.79|21.07|20.87|20.99|20.79|61
1644831600000|2022-02-14 09:40:00|21|20.8|20.97|20.77|21.01|20.81|20.96|20.76|24
1644831900000|2022-02-14 09:45:00|20.98|20.78|20.99|20.79|21.03|20.83|20.95|20.75|68
1644832200000|2022-02-14 09:50:00|20.98|20.78|20.99|20.79|21.02|20.82|20.98|20.78|92
1644832500000|2022-02-14 09:55:00|21|20.8|21|20.8|21.02|20.82|20.99|20.79|85
1644832800000|2022-02-14 10:00:00|21.01|20.81|20.96|20.76|21.01|20.81|20.92|20.72|86
1644833100000|2022-02-14 10:05:00|20.95|20.75|21.03|20.83|21.04|20.84|20.95|20.75|93
1644833400000|2022-02-14 10:10:00|21.02|20.82|21.05|20.85|21.05|20.85|21.02|20.82|36
1644833700000|2022-02-14 10:15:00|21.04|20.84|21.01|20.81|21.05|20.85|21.01|20.81|30
1644834000000|2022-02-14 10:20:00|21.02|20.82|21.03|20.83|21.03|20.83|21|20.8|56
1644834300000|2022-02-14 10:25:00|21.02|20.82|21|20.8|21.03|20.83|21|20.8|33
1644834600000|2022-02-14 10:30:00|21.01|20.81|20.97|20.77|21.01|20.81|20.97|20.77|31
1644834900000|2022-02-14 10:35:00|20.98|20.78|21.01|20.81|21.04|20.84|20.97|20.77|67
1644835200000|2022-02-14 10:40:00|21|20.8|20.98|20.78|21.02|20.82|20.98|20.78|19
1644835500000|2022-02-14 10:45:00|20.99|20.79|21.07|20.87|21.07|20.87|20.98|20.78|43
1644835800000|2022-02-14 10:50:00|21.06|20.86|21.04|20.84|21.07|20.87|21.04|20.84|33
1644836100000|2022-02-14 10:55:00|21.05|20.85|21.07|20.87|21.07|20.87|21.04|20.84|53
1644836400000|2022-02-14 11:00:00|21.08|20.88|21.06|20.86|21.08|20.88|21.04|20.84|115
1644836700000|2022-02-14 11:05:00|21.05|20.85|21.03|20.83|21.06|20.86|21.03|20.83|61
1644837000000|2022-02-14 11:10:00|21.04|20.84|21.01|20.81|21.06|20.86|21|20.8|56
1644837300000|2022-02-14 11:15:00|21|20.8|21|20.8|21.01|20.81|20.98|20.78|33
1644837600000|2022-02-14 11:20:00|20.99|20.79|21.03|20.83|21.03|20.83|20.99|20.79|73
1644837900000|2022-02-14 11:25:00|21.02|20.82|21.06|20.86|21.07|20.87|21.02|20.82|63
1644838200000|2022-02-14 11:30:00|21.05|20.85|21.03|20.83|21.06|20.86|21.03|20.83|39
1644838500000|2022-02-14 11:35:00|21.02|20.82|21.07|20.87|21.07|20.87|21.02|20.82|50
1644838800000|2022-02-14 11:40:00|21.06|20.86|21.08|20.88|21.09|20.89|21.06|20.86|23
1644839100000|2022-02-14 11:45:00|21.07|20.87|20.98|20.78|21.08|20.88|20.97|20.77|60
1644839400000|2022-02-14 11:50:00|20.97|20.77|21|20.8|21.01|20.81|20.97|20.77|98
1644839700000|2022-02-14 11:55:00|21.01|20.81|20.98|20.78|21.01|20.81|20.97|20.77|46
1644840000000|2022-02-14 12:00:00|20.99|20.79|20.96|20.76|21.02|20.82|20.95|20.75|101
1644840300000|2022-02-14 12:05:00|20.97|20.77|20.91|20.71|20.97|20.77|20.9|20.7|105
1644840600000|2022-02-14 12:10:00|20.9|20.7|20.89|20.69|20.91|20.71|20.88|20.68|66
1644840900000|2022-02-14 12:15:00|20.9|20.7|20.87|20.67|20.92|20.72|20.84|20.64|100
1644841200000|2022-02-14 12:20:00|20.88|20.68|20.9|20.7|20.91|20.71|20.87|20.67|83
1644841500000|2022-02-14 12:25:00|20.91|20.71|20.94|20.74|20.94|20.74|20.9|20.7|54
1644841800000|2022-02-14 12:30:00|20.93|20.73|20.94|20.74|20.96|20.76|20.93|20.73|82
1644842100000|2022-02-14 12:35:00|20.93|20.73|21.03|20.83|21.04|20.84|20.92|20.72|67
1644842400000|2022-02-14 12:40:00|21.04|20.84|21.13|20.93|21.14|20.94|21.04|20.84|118
1644842700000|2022-02-14 12:45:00|21.14|20.94|21.13|20.93|21.2|21|21.13|20.93|98
1644843000000|2022-02-14 12:50:00|21.14|20.94|21.21|21.01|21.21|21.01|21.13|20.93|104
1644843300000|2022-02-14 12:55:00|21.2|21|21.27|21.07|21.29|21.09|21.2|21|96
1644843600000|2022-02-14 13:00:00|21.28|21.08|21.2|21|21.32|21.12|21.19|20.99|139
1644843900000|2022-02-14 13:05:00|21.21|21.01|21.25|21.05|21.25|21.05|21.21|21.01|61
1644844200000|2022-02-14 13:10:00|21.26|21.06|21.21|21.01|21.26|21.06|21.19|20.99|58
1644844500000|2022-02-14 13:15:00|21.22|21.02|21.25|21.05|21.27|21.07|21.21|21.01|44
1644844800000|2022-02-14 13:20:00|21.24|21.04|21.33|21.13|21.36|21.16|21.24|21.04|71
1644845100000|2022-02-14 13:25:00|21.34|21.14|21.41|21.21|21.41|21.21|21.33|21.13|18
1644845400000|2022-02-14 13:30:00|21.4|21.2|21.35|21.15|21.4|21.2|21.35|21.15|66
1644845700000|2022-02-14 13:35:00|21.36|21.16|21.33|21.13|21.36|21.16|21.31|21.11|68
1644846000000|2022-02-14 13:40:00|21.32|21.12|21.27|21.07|21.33|21.13|21.27|21.07|62
1644846300000|2022-02-14 13:45:00|21.26|21.06|21.24|21.04|21.27|21.07|21.21|21.01|74
1644846600000|2022-02-14 13:50:00|21.25|21.05|21.32|21.12|21.34|21.14|21.24|21.04|86
1644846900000|2022-02-14 13:55:00|21.33|21.13|21.31|21.11|21.34|21.14|21.3|21.1|53
1644847200000|2022-02-14 14:00:00|21.32|21.12|21.34|21.14|21.35|21.15|21.3|21.1|33
1644847500000|2022-02-14 14:05:00|21.33|21.13|21.38|21.18|21.39|21.19|21.33|21.13|40
1644847800000|2022-02-14 14:10:00|21.37|21.17|21.41|21.21|21.45|21.25|21.37|21.17|57
1644848100000|2022-02-14 14:15:00|21.4|21.2|21.41|21.21|21.44|21.24|21.39|21.19|76
1644848400000|2022-02-14 14:20:00|21.4|21.2|21.47|21.27|21.47|21.27|21.4|21.2|62
1644848700000|2022-02-14 14:25:00|21.46|21.26|21.43|21.23|21.48|21.28|21.43|21.23|64
1644849000000|2022-02-14 14:30:00|21.44|21.24|21.41|21.21|21.5|21.3|21.36|21.16|160
1644849300000|2022-02-14 14:35:00|21.42|21.22|21.4|21.2|21.45|21.25|21.4|21.2|152
1644849600000|2022-02-14 14:40:00|21.39|21.19|21.41|21.21|21.45|21.25|21.39|21.19|131
1644849900000|2022-02-14 14:45:00|21.4|21.2|21.39|21.19|21.41|21.21|21.33|21.13|137
1644850200000|2022-02-14 14:50:00|21.4|21.2|21.4|21.2|21.42|21.22|21.39|21.19|97
1644850500000|2022-02-14 14:55:00|21.41|21.21|21.34|21.14|21.41|21.21|21.33|21.13|105
1644850800000|2022-02-14 15:00:00|21.33|21.13|21.33|21.13|21.34|21.14|21.28|21.08|93
1644851100000|2022-02-14 15:05:00|21.32|21.12|21.34|21.14|21.34|21.14|21.32|21.12|51
1644851400000|2022-02-14 15:10:00|21.33|21.13|21.36|21.16|21.4|21.2|21.33|21.13|78
1644851700000|2022-02-14 15:15:00|21.37|21.17|21.33|21.13|21.37|21.17|21.32|21.12|83
1644852000000|2022-02-14 15:20:00|21.32|21.12|21.34|21.14|21.35|21.15|21.32|21.12|57
1644852300000|2022-02-14 15:25:00|21.33|21.13|21.32|21.12|21.35|21.15|21.31|21.11|72
1644852600000|2022-02-14 15:30:00|21.31|21.11|21.26|21.06|21.32|21.12|21.25|21.05|48
1644852900000|2022-02-14 15:35:00|21.25|21.05|21.27|21.07|21.27|21.07|21.21|21.01|43
1644853200000|2022-02-14 15:40:00|21.26|21.06|21.28|21.08|21.3|21.1|21.25|21.05|63
1644853500000|2022-02-14 15:45:00|21.29|21.09|21.29|21.09|21.31|21.11|21.26|21.06|53
1644853800000|2022-02-14 15:50:00|21.28|21.08|21.28|21.08|21.32|21.12|21.27|21.07|49
1644854100000|2022-02-14 15:55:00|21.29|21.09|21.27|21.07|21.31|21.11|21.27|21.07|127
1644854400000|2022-02-14 16:00:00|21.26|21.06|21.32|21.12|21.33|21.13|21.26|21.06|61
1644854700000|2022-02-14 16:05:00|21.31|21.11|21.32|21.12|21.33|21.13|21.28|21.08|90
1644855000000|2022-02-14 16:10:00|21.33|21.13|21.33|21.13|21.36|21.16|21.31|21.11|67
1644855300000|2022-02-14 16:15:00|21.34|21.14|21.43|21.23|21.43|21.23|21.33|21.13|76
1644855600000|2022-02-14 16:20:00|21.42|21.22|21.42|21.22|21.43|21.23|21.4|21.2|77
1644855900000|2022-02-14 16:25:00|21.41|21.21|21.45|21.25|21.45|21.25|21.41|21.21|75
1644856200000|2022-02-14 16:30:00|21.44|21.24|21.43|21.23|21.47|21.27|21.41|21.21|38
1644856500000|2022-02-14 16:35:00|21.44|21.24|21.42|21.22|21.47|21.27|21.42|21.22|73
1644856800000|2022-02-14 16:40:00|21.43|21.23|21.4|21.2|21.43|21.23|21.39|21.19|68
1644857100000|2022-02-14 16:45:00|21.39|21.19|21.4|21.2|21.42|21.22|21.39|21.19|100
1644857400000|2022-02-14 16:50:00|21.41|21.21|21.36|21.16|21.41|21.21|21.36|21.16|68
1644857700000|2022-02-14 16:55:00|21.37|21.17|21.32|21.12|21.37|21.17|21.31|21.11|66
1644858000000|2022-02-14 17:00:00|21.31|21.11|21.29|21.09|21.32|21.12|21.28|21.08|25
1644858300000|2022-02-14 17:05:00|21.28|21.08|21.3|21.1|21.31|21.11|21.28|21.08|33
1644858600000|2022-02-14 17:10:00|21.31|21.11|21.28|21.08|21.31|21.11|21.27|21.07|48
1644858900000|2022-02-14 17:15:00|21.29|21.09|21.28|21.08|21.3|21.1|21.28|21.08|30
1644859200000|2022-02-14 17:20:00|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|48
1644859500000|2022-02-14 17:25:00|21.29|21.09|21.31|21.11|21.31|21.11|21.28|21.08|45
1644859800000|2022-02-14 17:30:00|21.32|21.12|21.27|21.07|21.34|21.14|21.26|21.06|60
1644860100000|2022-02-14 17:35:00|21.26|21.06|21.24|21.04|21.27|21.07|21.21|21.01|67
1644860400000|2022-02-14 17:40:00|21.23|21.03|21.22|21.02|21.24|21.04|21.21|21.01|30
1644860700000|2022-02-14 17:45:00|21.21|21.01|21.22|21.02|21.24|21.04|21.21|21.01|40
1644861000000|2022-02-14 17:50:00|21.23|21.03|21.2|21|21.29|21.09|21.18|20.98|78
1644861300000|2022-02-14 17:55:00|21.19|20.99|21.19|20.99|21.21|21.01|21.18|20.98|49
1644861600000|2022-02-14 18:00:00|21.2|21|21.19|20.99|21.21|21.01|21.18|20.98|58
1644861900000|2022-02-14 18:05:00|21.2|21|21.18|20.98|21.22|21.02|21.18|20.98|37
1644862200000|2022-02-14 18:10:00|21.2|21|21.22|21.02|21.24|21.04|21.2|21|46
1644862500000|2022-02-14 18:15:00|21.23|21.03|21.25|21.05|21.27|21.07|21.22|21.02|39
1644862800000|2022-02-14 18:20:00|21.26|21.06|21.15|20.95|21.27|21.07|21.14|20.94|100
1644863100000|2022-02-14 18:25:00|21.14|20.94|21.18|20.98|21.18|20.98|21.13|20.93|109
1644863400000|2022-02-14 18:30:00|21.17|20.97|21.14|20.94|21.18|20.98|21.13|20.93|46
1644863700000|2022-02-14 18:35:00|21.15|20.95|21.15|20.95|21.16|20.96|21.14|20.94|65
1644864000000|2022-02-14 18:40:00|21.16|20.96|21.16|20.96|21.17|20.97|21.14|20.94|57
1644864300000|2022-02-14 18:45:00|21.15|20.95|21.14|20.94|21.17|20.97|21.13|20.93|38
1644864600000|2022-02-14 18:50:00|21.13|20.93|21.06|20.86|21.13|20.93|21.05|20.85|67
1644864900000|2022-02-14 18:55:00|21.05|20.85|21.04|20.84|21.08|20.88|21.03|20.83|99
1644865200000|2022-02-14 19:00:00|21.05|20.85|20.95|20.75|21.06|20.86|20.95|20.75|81
1644865500000|2022-02-14 19:05:00|20.94|20.74|20.88|20.68|20.97|20.77|20.87|20.67|134
1644865800000|2022-02-14 19:10:00|20.87|20.67|20.9|20.7|20.93|20.73|20.85|20.65|108
1644866100000|2022-02-14 19:15:00|20.91|20.71|20.84|20.64|20.92|20.72|20.82|20.62|104
1644866400000|2022-02-14 19:20:00|20.83|20.63|20.79|20.59|20.86|20.66|20.77|20.57|89
1644866700000|2022-02-14 19:25:00|20.78|20.58|20.81|20.61|20.81|20.61|20.76|20.56|109
1644867000000|2022-02-14 19:30:00|20.79|20.59|20.8|20.6|20.81|20.61|20.72|20.52|92
1644867300000|2022-02-14 19:35:00|20.79|20.59|20.85|20.65|20.88|20.68|20.79|20.59|121
1644867600000|2022-02-14 19:40:00|20.84|20.64|20.86|20.66|20.87|20.67|20.78|20.58|109
1644867900000|2022-02-14 19:45:00|20.85|20.65|20.79|20.59|20.87|20.67|20.77|20.57|73
1644868200000|2022-02-14 19:50:00|20.8|20.6|20.81|20.61|20.88|20.68|20.8|20.6|112
1644868500000|2022-02-14 19:55:00|20.8|20.6|20.87|20.67|20.87|20.67|20.8|20.6|51
1644868800000|2022-02-14 20:00:00|20.88|20.68|20.87|20.67|20.9|20.7|20.83|20.63|108
1644869100000|2022-02-14 20:05:00|20.86|20.66|20.82|20.62|20.87|20.67|20.74|20.54|109
1644869400000|2022-02-14 20:10:00|20.81|20.61|20.82|20.62|20.82|20.62|20.78|20.58|56
1644869700000|2022-02-14 20:15:00|20.81|20.61|20.75|20.55|20.83|20.63|20.74|20.54|113
1644870000000|2022-02-14 20:20:00|20.74|20.54|20.79|20.59|20.81|20.61|20.73|20.53|78
1644870300000|2022-02-14 20:25:00|20.8|20.6|20.79|20.59|20.8|20.6|20.78|20.58|92
1644870600000|2022-02-14 20:30:00|20.78|20.58|20.9|20.7|20.92|20.72|20.78|20.58|95
1644870900000|2022-02-14 20:35:00|20.91|20.71|20.95|20.75|20.96|20.76|20.89|20.69|81
1644871200000|2022-02-14 20:40:00|20.96|20.76|20.96|20.76|20.96|20.76|20.91|20.71|121
1644871500000|2022-02-14 20:45:00|20.97|20.77|20.99|20.79|21.01|20.81|20.92|20.72|109
1644871800000|2022-02-14 20:50:00|21|20.8|20.96|20.76|21|20.8|20.94|20.74|83
1644872100000|2022-02-14 20:55:00|20.95|20.75|20.93|20.73|20.97|20.77|20.92|20.72|111
1644872400000|2022-02-14 21:00:00|20.94|20.74|20.93|20.73|20.94|20.74|20.9|20.7|84
1644872700000|2022-02-14 21:05:00|20.94|20.74|20.95|20.75|20.95|20.75|20.92|20.72|56
1644873000000|2022-02-14 21:10:00|20.94|20.74|20.97|20.77|20.97|20.77|20.93|20.73|26
1644873300000|2022-02-14 21:15:00|20.98|20.78|20.96|20.76|20.98|20.78|20.95|20.75|27
1644873600000|2022-02-14 21:20:00|20.95|20.75|20.94|20.74|20.96|20.76|20.93|20.73|80
1644873900000|2022-02-14 21:25:00|20.93|20.73|20.92|20.72|20.94|20.74|20.89|20.69|30
1644874200000|2022-02-14 21:30:00|20.93|20.73|20.9|20.7|20.93|20.73|20.89|20.69|48
1644874500000|2022-02-14 21:35:00|20.89|20.69|20.9|20.7|20.93|20.73|20.89|20.69|50
1644874800000|2022-02-14 21:40:00|20.91|20.71|20.91|20.71|20.94|20.74|20.91|20.71|27
1644875100000|2022-02-14 21:45:00|20.92|20.72|20.94|20.74|20.96|20.76|20.88|20.68|47
1644875400000|2022-02-14 21:50:00|20.95|20.75|21.02|20.82|21.02|20.82|20.95|20.75|28
1644875700000|2022-02-14 21:55:00|21.01|20.81|21|20.8|21.02|20.82|21|20.8|22
1644876000000|2022-02-14 22:00:00|21.01|20.81|21.01|20.81|21.03|20.83|21|20.8|15
1644876300000|2022-02-14 22:05:00|21.02|20.82|21.07|20.87|21.07|20.87|21.02|20.82|28
1644876600000|2022-02-14 22:10:00|21.06|20.86|21.19|20.99|21.22|21.02|21.06|20.86|83
1644876900000|2022-02-14 22:15:00|21.18|20.98|21.22|21.02|21.23|21.03|21.17|20.97|35
1644877200000|2022-02-14 22:20:00|21.21|21.01|21.23|21.03|21.23|21.03|21.19|20.99|29
1644877500000|2022-02-14 22:25:00|21.24|21.04|21.27|21.07|21.27|21.07|21.23|21.03|46
1644877800000|2022-02-14 22:30:00|21.26|21.06|21.22|21.02|21.27|21.07|21.22|21.02|23
1644878100000|2022-02-14 22:35:00|21.21|21.01|21.24|21.04|21.24|21.04|21.2|21|59
1644878400000|2022-02-14 22:40:00|21.23|21.03|21.22|21.02|21.24|21.04|21.22|21.02|28
1644878700000|2022-02-14 22:45:00|21.21|21.01|21.21|21.01|21.21|21.01|21.16|20.96|21
1644879000000|2022-02-14 22:50:00|21.22|21.02|21.2|21|21.24|21.04|21.2|21|33
1644879300000|2022-02-14 22:55:00|21.21|21.01|21.22|21.02|21.22|21.02|21.2|21|42
1644879600000|2022-02-14 23:00:00|21.23|21.03|21.23|21.03|21.25|21.05|21.19|20.99|61
1644879900000|2022-02-14 23:05:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|24
1644880200000|2022-02-14 23:10:00|21.24|21.04|21.19|20.99|21.24|21.04|21.19|20.99|32
1644880500000|2022-02-14 23:15:00|21.2|21|21.2|21|21.21|21.01|21.19|20.99|27
1644880800000|2022-02-14 23:20:00|21.19|20.99|21.21|21.01|21.23|21.03|21.19|20.99|63
1644881100000|2022-02-14 23:25:00|21.22|21.02|21.21|21.01|21.22|21.02|21.2|21|24
1644881400000|2022-02-14 23:30:00|21.2|21|21.18|20.98|21.23|21.03|21.18|20.98|45
1644881700000|2022-02-14 23:35:00|21.19|20.99|21.2|21|21.2|21|21.18|20.98|16
1644882000000|2022-02-14 23:40:00|21.21|21.01|21.23|21.03|21.24|21.04|21.21|21.01|15
1644882300000|2022-02-14 23:45:00|21.22|21.02|21.19|20.99|21.23|21.03|21.17|20.97|46
1644882600000|2022-02-14 23:50:00|21.2|21|21.22|21.02|21.23|21.03|21.19|20.99|13
1644882900000|2022-02-14 23:55:00|21.21|21.01|21.18|20.98|21.22|21.02|21.17|20.97|28
1644883200000|2022-02-15 00:00:00|21.19|20.99|21.2|21|21.22|21.02|21.17|20.97|58
1644883500000|2022-02-15 00:05:00|21.19|20.99|21.24|21.04|21.24|21.04|21.18|20.98|78
1644883800000|2022-02-15 00:10:00|21.23|21.03|21.17|20.97|21.23|21.03|21.16|20.96|65
1644884100000|2022-02-15 00:15:00|21.18|20.98|21.16|20.96|21.19|20.99|21.15|20.95|65
1644884400000|2022-02-15 00:20:00|21.17|20.97|21.17|20.97|21.19|20.99|21.16|20.96|35
1644884700000|2022-02-15 00:25:00|21.16|20.96|21.16|20.96|21.17|20.97|21.15|20.95|43
1644885000000|2022-02-15 00:30:00|21.15|20.95|21.1|20.9|21.15|20.95|21.09|20.89|40
1644885300000|2022-02-15 00:35:00|21.09|20.89|21.11|20.91|21.11|20.91|21.09|20.89|65
1644885600000|2022-02-15 00:40:00|21.1|20.9|21.1|20.9|21.11|20.91|21.09|20.89|21
1644885900000|2022-02-15 00:45:00|21.11|20.91|21.07|20.87|21.11|20.91|21.05|20.85|67
1644886200000|2022-02-15 00:50:00|21.06|20.86|21.08|20.88|21.08|20.88|21.05|20.85|35
1644886500000|2022-02-15 00:55:00|21.07|20.87|21.1|20.9|21.1|20.9|21.07|20.87|40
1644886800000|2022-02-15 01:00:00|21.11|20.91|21.1|20.9|21.15|20.95|21.1|20.9|74
1644887100000|2022-02-15 01:05:00|21.09|20.89|21.06|20.86|21.1|20.9|21.06|20.86|62
1644887400000|2022-02-15 01:10:00|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|39
1644887700000|2022-02-15 01:15:00|21.08|20.88|21.1|20.9|21.11|20.91|21.06|20.86|85
1644888000000|2022-02-15 01:20:00|21.09|20.89|21.22|21.02|21.24|21.04|21.09|20.89|111
1644888300000|2022-02-15 01:25:00|21.23|21.03|21.28|21.08|21.32|21.12|21.21|21.01|80
1644888600000|2022-02-15 01:30:00|21.29|21.09|21.48|21.28|21.48|21.28|21.28|21.08|135
1644888900000|2022-02-15 01:35:00|21.47|21.27|21.56|21.36|21.66|21.46|21.47|21.27|212
1644889200000|2022-02-15 01:40:00|21.55|21.35|21.59|21.39|21.6|21.4|21.53|21.33|155
1644889500000|2022-02-15 01:45:00|21.6|21.4|21.59|21.39|21.6|21.4|21.54|21.34|152
1644889800000|2022-02-15 01:50:00|21.58|21.38|21.64|21.44|21.64|21.44|21.58|21.38|89
1644890100000|2022-02-15 01:55:00|21.65|21.45|21.63|21.43|21.67|21.47|21.62|21.42|66
1644890400000|2022-02-15 02:00:00|21.62|21.42|21.61|21.41|21.63|21.43|21.53|21.33|105
1644890700000|2022-02-15 02:05:00|21.62|21.42|21.57|21.37|21.65|21.45|21.57|21.37|116
1644891000000|2022-02-15 02:10:00|21.58|21.38|21.55|21.35|21.59|21.39|21.53|21.33|86
1644891300000|2022-02-15 02:15:00|21.54|21.34|21.57|21.37|21.6|21.4|21.54|21.34|48
1644891600000|2022-02-15 02:20:00|21.56|21.36|21.59|21.39|21.61|21.41|21.56|21.36|52
1644891900000|2022-02-15 02:25:00|21.58|21.38|21.56|21.36|21.59|21.39|21.53|21.33|83
1644892200000|2022-02-15 02:30:00|21.55|21.35|21.56|21.36|21.57|21.37|21.54|21.34|61
1644892500000|2022-02-15 02:35:00|21.57|21.37|21.57|21.37|21.6|21.4|21.56|21.36|83
1644892800000|2022-02-15 02:40:00|21.58|21.38|21.58|21.38|21.6|21.4|21.57|21.37|107
1644893100000|2022-02-15 02:45:00|21.59|21.39|21.6|21.4|21.61|21.41|21.58|21.38|56
1644893400000|2022-02-15 02:50:00|21.61|21.41|21.59|21.39|21.62|21.42|21.58|21.38|69
1644893700000|2022-02-15 02:55:00|21.6|21.4|21.57|21.37|21.6|21.4|21.56|21.36|84
1644894000000|2022-02-15 03:00:00|21.58|21.38|21.56|21.36|21.59|21.39|21.56|21.36|71
1644894300000|2022-02-15 03:05:00|21.57|21.37|21.57|21.37|21.57|21.37|21.55|21.35|53
1644894600000|2022-02-15 03:10:00|21.56|21.36|21.57|21.37|21.58|21.38|21.56|21.36|40
1644894900000|2022-02-15 03:15:00|21.56|21.36|21.55|21.35|21.59|21.39|21.54|21.34|42
1644895200000|2022-02-15 03:20:00|21.56|21.36|21.56|21.36|21.56|21.36|21.54|21.34|13
1644895500000|2022-02-15 03:25:00|21.55|21.35|21.57|21.37|21.57|21.37|21.55|21.35|19
1644895800000|2022-02-15 03:30:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|34
1644896100000|2022-02-15 03:35:00|21.58|21.38|21.56|21.36|21.59|21.39|21.55|21.35|20
1644896400000|2022-02-15 03:40:00|21.57|21.37|21.57|21.37|21.58|21.38|21.56|21.36|77
1644896700000|2022-02-15 03:45:00|21.56|21.36|21.53|21.33|21.57|21.37|21.53|21.33|50
1644897000000|2022-02-15 03:50:00|21.54|21.34|21.54|21.34|21.55|21.35|21.53|21.33|17
1644897300000|2022-02-15 03:55:00|21.53|21.33|21.53|21.33|21.55|21.35|21.52|21.32|43
1644897600000|2022-02-15 04:00:00|21.52|21.32|21.56|21.36|21.57|21.37|21.5|21.3|103
1644897900000|2022-02-15 04:05:00|21.55|21.35|21.52|21.32|21.55|21.35|21.51|21.31|28
1644898200000|2022-02-15 04:10:00|21.51|21.31|21.5|21.3|21.51|21.31|21.48|21.28|66
1644898500000|2022-02-15 04:15:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|46
1644898800000|2022-02-15 04:20:00|21.49|21.29|21.5|21.3|21.51|21.31|21.49|21.29|32
1644899100000|2022-02-15 04:25:00|21.51|21.31|21.5|21.3|21.53|21.33|21.5|21.3|36
1644899400000|2022-02-15 04:30:00|21.51|21.31|21.5|21.3|21.51|21.31|21.49|21.29|56
1644899700000|2022-02-15 04:35:00|21.49|21.29|21.48|21.28|21.5|21.3|21.48|21.28|22
1644900000000|2022-02-15 04:40:00|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|21
1644900300000|2022-02-15 04:45:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|10
1644900600000|2022-02-15 04:50:00|21.48|21.28|21.49|21.29|21.49|21.29|21.46|21.26|38
1644900900000|2022-02-15 04:55:00|21.48|21.28|21.48|21.28|21.5|21.3|21.47|21.27|55
1644901200000|2022-02-15 05:00:00|21.47|21.27|21.44|21.24|21.48|21.28|21.43|21.23|24
1644901500000|2022-02-15 05:05:00|21.43|21.23|21.42|21.22|21.44|21.24|21.41|21.21|42
1644901800000|2022-02-15 05:10:00|21.43|21.23|21.42|21.22|21.43|21.23|21.41|21.21|32
1644902100000|2022-02-15 05:15:00|21.43|21.23|21.46|21.26|21.47|21.27|21.42|21.22|54
1644902400000|2022-02-15 05:20:00|21.47|21.27|21.46|21.26|21.48|21.28|21.46|21.26|28
1644902700000|2022-02-15 05:25:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|70
1644903000000|2022-02-15 05:30:00|21.47|21.27|21.46|21.26|21.48|21.28|21.46|21.26|40
1644903300000|2022-02-15 05:35:00|21.47|21.27|21.47|21.27|21.48|21.28|21.46|21.26|23
1644903600000|2022-02-15 05:40:00|21.48|21.28|21.46|21.26|21.48|21.28|21.45|21.25|25
1644903900000|2022-02-15 05:45:00|21.47|21.27|21.49|21.29|21.49|21.29|21.46|21.26|25
1644904200000|2022-02-15 05:50:00|21.48|21.28|21.46|21.26|21.48|21.28|21.45|21.25|33
1644904500000|2022-02-15 05:55:00|21.47|21.27|21.45|21.25|21.47|21.27|21.45|21.25|29
1644904800000|2022-02-15 06:00:00|21.46|21.26|21.44|21.24|21.46|21.26|21.43|21.23|49
1644905100000|2022-02-15 06:05:00|21.45|21.25|21.46|21.26|21.47|21.27|21.44|21.24|22
1644905400000|2022-02-15 06:10:00|21.47|21.27|21.48|21.28|21.5|21.3|21.46|21.26|54
1644905700000|2022-02-15 06:15:00|21.49|21.29|21.48|21.28|21.49|21.29|21.46|21.26|24
1644906000000|2022-02-15 06:20:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|20
1644906300000|2022-02-15 06:25:00|21.45|21.25|21.48|21.28|21.5|21.3|21.45|21.25|33
1644906600000|2022-02-15 06:30:00|21.49|21.29|21.48|21.28|21.49|21.29|21.47|21.27|12
1644906900000|2022-02-15 06:35:00|21.49|21.29|21.49|21.29|21.51|21.31|21.49|21.29|29
1644907200000|2022-02-15 06:40:00|21.5|21.3|21.49|21.29|21.5|21.3|21.48|21.28|28
1644907500000|2022-02-15 06:45:00|21.5|21.3|21.5|21.3|21.51|21.31|21.48|21.28|39
1644907800000|2022-02-15 06:50:00|21.49|21.29|21.51|21.31|21.52|21.32|21.49|21.29|55
1644908100000|2022-02-15 06:55:00|21.5|21.3|21.48|21.28|21.51|21.31|21.47|21.27|35
1644908400000|2022-02-15 07:00:00|21.49|21.29|21.48|21.28|21.49|21.29|21.47|21.27|44
1644908700000|2022-02-15 07:05:00|21.47|21.27|21.5|21.3|21.51|21.31|21.47|21.27|58
1644909000000|2022-02-15 07:10:00|21.51|21.31|21.5|21.3|21.51|21.31|21.49|21.29|30
1644909300000|2022-02-15 07:15:00|21.51|21.31|21.57|21.37|21.58|21.38|21.5|21.3|47
1644909600000|2022-02-15 07:20:00|21.58|21.38|21.63|21.43|21.63|21.43|21.57|21.37|50
1644909900000|2022-02-15 07:25:00|21.62|21.42|21.63|21.43|21.68|21.48|21.61|21.41|58
1644910200000|2022-02-15 07:30:00|21.64|21.44|21.61|21.41|21.66|21.46|21.59|21.39|40
1644910500000|2022-02-15 07:35:00|21.62|21.42|21.64|21.44|21.65|21.45|21.62|21.42|29
1644910800000|2022-02-15 07:40:00|21.63|21.43|21.65|21.45|21.68|21.48|21.61|21.41|55
1644911100000|2022-02-15 07:45:00|21.66|21.46|21.68|21.48|21.69|21.49|21.65|21.45|53
1644911400000|2022-02-15 07:50:00|21.69|21.49|21.68|21.48|21.69|21.49|21.66|21.46|40
1644911700000|2022-02-15 07:55:00|21.67|21.47|21.66|21.46|21.68|21.48|21.65|21.45|18
1644912000000|2022-02-15 08:00:00|21.67|21.47|21.67|21.47|21.78|21.58|21.66|21.46|98
1644912300000|2022-02-15 08:05:00|21.66|21.46|21.75|21.55|21.76|21.56|21.66|21.46|74
1644912600000|2022-02-15 08:10:00|21.74|21.54|21.74|21.54|21.8|21.6|21.73|21.53|49
1644912900000|2022-02-15 08:15:00|21.75|21.55|21.77|21.57|21.78|21.58|21.72|21.52|61
1644913200000|2022-02-15 08:20:00|21.76|21.56|21.79|21.59|21.79|21.59|21.75|21.55|56
1644913500000|2022-02-15 08:25:00|21.8|21.6|21.8|21.6|21.81|21.61|21.77|21.57|43
1644913800000|2022-02-15 08:30:00|21.81|21.61|21.82|21.62|21.84|21.64|21.79|21.59|100
1644914100000|2022-02-15 08:35:00|21.83|21.63|21.94|21.74|21.94|21.74|21.82|21.62|72
1644914400000|2022-02-15 08:40:00|21.93|21.73|21.86|21.66|21.94|21.74|21.86|21.66|86
1644914700000|2022-02-15 08:45:00|21.87|21.67|21.86|21.66|21.92|21.72|21.84|21.64|88
1644915000000|2022-02-15 08:50:00|21.87|21.67|21.86|21.66|21.89|21.69|21.86|21.66|120
1644915300000|2022-02-15 08:55:00|21.85|21.65|21.87|21.67|21.89|21.69|21.82|21.62|72
1644915600000|2022-02-15 09:00:00|21.88|21.68|21.9|21.7|21.94|21.74|21.87|21.67|91
1644915900000|2022-02-15 09:05:00|21.89|21.69|21.93|21.73|21.93|21.73|21.84|21.64|71
1644916200000|2022-02-15 09:10:00|21.94|21.74|21.89|21.69|21.94|21.74|21.88|21.68|88
1644916500000|2022-02-15 09:15:00|21.88|21.68|21.91|21.71|21.91|21.71|21.85|21.65|40
1644916800000|2022-02-15 09:20:00|21.9|21.7|21.87|21.67|21.91|21.71|21.86|21.66|48
1644917100000|2022-02-15 09:25:00|21.88|21.68|21.84|21.64|21.88|21.68|21.83|21.63|83
1644917400000|2022-02-15 09:30:00|21.83|21.63|21.87|21.67|21.88|21.68|21.83|21.63|75
1644917700000|2022-02-15 09:35:00|21.86|21.66|21.88|21.68|21.88|21.68|21.85|21.65|55
1644918000000|2022-02-15 09:40:00|21.87|21.67|21.9|21.7|21.91|21.71|21.87|21.67|108
1644918300000|2022-02-15 09:45:00|21.89|21.69|21.88|21.68|21.92|21.72|21.87|21.67|76
1644918600000|2022-02-15 09:50:00|21.87|21.67|21.89|21.69|21.91|21.71|21.87|21.67|87
1644918900000|2022-02-15 09:55:00|21.88|21.68|21.9|21.7|21.92|21.72|21.88|21.68|97
1644919200000|2022-02-15 10:00:00|21.91|21.71|21.85|21.65|21.91|21.71|21.85|21.65|69
1644919500000|2022-02-15 10:05:00|21.86|21.66|21.86|21.66|21.88|21.68|21.85|21.65|55
1644919800000|2022-02-15 10:10:00|21.85|21.65|21.86|21.66|21.89|21.69|21.85|21.65|62
1644920100000|2022-02-15 10:15:00|21.87|21.67|21.95|21.75|21.95|21.75|21.87|21.67|87
1644920400000|2022-02-15 10:20:00|21.96|21.76|21.98|21.78|22|21.8|21.96|21.76|79
1644920700000|2022-02-15 10:25:00|21.99|21.79|22.01|21.81|22.02|21.82|21.98|21.78|114
1644921000000|2022-02-15 10:30:00|22.02|21.82|22.03|21.83|22.03|21.83|21.99|21.79|96
1644921300000|2022-02-15 10:35:00|22.04|21.84|22.02|21.82|22.05|21.85|22|21.8|91
1644921600000|2022-02-15 10:40:00|22.01|21.81|22.02|21.82|22.05|21.85|22.01|21.81|74
1644921900000|2022-02-15 10:45:00|22.03|21.83|22.04|21.84|22.06|21.86|22.02|21.82|42
1644922200000|2022-02-15 10:50:00|22.03|21.83|21.99|21.79|22.05|21.85|21.99|21.79|77
1644922500000|2022-02-15 10:55:00|21.98|21.78|22.05|21.85|22.05|21.85|21.96|21.76|129
1644922800000|2022-02-15 11:00:00|22.04|21.84|22.02|21.82|22.06|21.86|22.01|21.81|59
1644923100000|2022-02-15 11:05:00|22.01|21.81|21.95|21.75|22.01|21.81|21.95|21.75|51
1644923400000|2022-02-15 11:10:00|21.94|21.74|21.97|21.77|21.98|21.78|21.89|21.69|89
1644923700000|2022-02-15 11:15:00|21.98|21.78|21.93|21.73|21.98|21.78|21.92|21.72|98
1644924000000|2022-02-15 11:20:00|21.92|21.72|21.96|21.76|21.97|21.77|21.92|21.72|91
1644924300000|2022-02-15 11:25:00|21.95|21.75|21.95|21.75|22.03|21.83|21.95|21.75|93
1644924600000|2022-02-15 11:30:00|21.96|21.76|21.95|21.75|21.98|21.78|21.94|21.74|62
1644924900000|2022-02-15 11:35:00|21.94|21.74|21.98|21.78|21.99|21.79|21.94|21.74|59
1644925200000|2022-02-15 11:40:00|21.99|21.79|21.98|21.78|22.02|21.82|21.97|21.77|83
1644925500000|2022-02-15 11:45:00|21.97|21.77|22|21.8|22.02|21.82|21.96|21.76|114
1644925800000|2022-02-15 11:50:00|21.99|21.79|21.99|21.79|22.01|21.81|21.98|21.78|117
1644926100000|2022-02-15 11:55:00|21.98|21.78|21.95|21.75|22|21.8|21.94|21.74|80
1644926400000|2022-02-15 12:00:00|21.94|21.74|21.9|21.7|21.96|21.76|21.9|21.7|69
1644926700000|2022-02-15 12:05:00|21.91|21.71|21.98|21.78|21.98|21.78|21.9|21.7|128
1644927000000|2022-02-15 12:10:00|21.99|21.79|22.01|21.81|22.03|21.83|21.98|21.78|76
1644927300000|2022-02-15 12:15:00|22|21.8|21.99|21.79|22.01|21.81|21.99|21.79|40
1644927600000|2022-02-15 12:20:00|21.98|21.78|21.97|21.77|21.99|21.79|21.95|21.75|88
1644927900000|2022-02-15 12:25:00|21.98|21.78|21.98|21.78|21.99|21.79|21.94|21.74|97
1644928200000|2022-02-15 12:30:00|21.97|21.77|21.93|21.73|21.99|21.79|21.93|21.73|77
1644928500000|2022-02-15 12:35:00|21.94|21.74|21.93|21.73|21.95|21.75|21.9|21.7|90
1644928800000|2022-02-15 12:40:00|21.92|21.72|21.91|21.71|21.92|21.72|21.9|21.7|86
1644929100000|2022-02-15 12:45:00|21.9|21.7|21.95|21.75|21.95|21.75|21.9|21.7|58
1644929400000|2022-02-15 12:50:00|21.94|21.74|21.97|21.77|21.98|21.78|21.94|21.74|66
1644929700000|2022-02-15 12:55:00|21.96|21.76|21.95|21.75|21.97|21.77|21.93|21.73|52
1644930000000|2022-02-15 13:00:00|21.96|21.76|21.97|21.77|21.98|21.78|21.95|21.75|94
1644930300000|2022-02-15 13:05:00|21.98|21.78|21.97|21.77|21.98|21.78|21.95|21.75|76
1644930600000|2022-02-15 13:10:00|21.98|21.78|21.97|21.77|21.99|21.79|21.95|21.75|74
1644930900000|2022-02-15 13:15:00|21.96|21.76|21.94|21.74|21.97|21.77|21.94|21.74|41
1644931200000|2022-02-15 13:20:00|21.93|21.73|21.92|21.72|21.94|21.74|21.9|21.7|48
1644931500000|2022-02-15 13:25:00|21.91|21.71|21.9|21.7|21.92|21.72|21.86|21.66|58
1644931800000|2022-02-15 13:30:00|21.91|21.71|21.85|21.65|21.91|21.71|21.84|21.64|81
1644932100000|2022-02-15 13:35:00|21.84|21.64|21.83|21.63|21.85|21.65|21.83|21.63|60
1644932400000|2022-02-15 13:40:00|21.82|21.62|21.82|21.62|21.83|21.63|21.74|21.54|94
1644932700000|2022-02-15 13:45:00|21.83|21.63|21.87|21.67|21.87|21.67|21.82|21.62|73
1644933000000|2022-02-15 13:50:00|21.88|21.68|21.88|21.68|21.91|21.71|21.87|21.67|99
1644933300000|2022-02-15 13:55:00|21.87|21.67|21.9|21.7|21.91|21.71|21.86|21.66|66
1644933600000|2022-02-15 14:00:00|21.91|21.71|21.93|21.73|21.94|21.74|21.9|21.7|121
1644933900000|2022-02-15 14:05:00|21.92|21.72|21.97|21.77|22.02|21.82|21.92|21.72|77
1644934200000|2022-02-15 14:10:00|21.96|21.76|21.96|21.76|21.98|21.78|21.94|21.74|99
1644934500000|2022-02-15 14:15:00|21.95|21.75|22.01|21.81|22.02|21.82|21.95|21.75|69
1644934800000|2022-02-15 14:20:00|22|21.8|21.99|21.79|22.02|21.82|21.98|21.78|88
1644935100000|2022-02-15 14:25:00|22|21.8|21.88|21.68|22|21.8|21.87|21.67|129
1644935400000|2022-02-15 14:30:00|21.87|21.67|21.97|21.77|21.97|21.77|21.84|21.64|131
1644935700000|2022-02-15 14:35:00|21.98|21.78|21.98|21.78|22|21.8|21.95|21.75|70
1644936000000|2022-02-15 14:40:00|21.97|21.77|21.95|21.75|22|21.8|21.94|21.74|87
1644936300000|2022-02-15 14:45:00|21.96|21.76|21.93|21.73|21.99|21.79|21.92|21.72|90
1644936600000|2022-02-15 14:50:00|21.92|21.72|21.96|21.76|21.97|21.77|21.92|21.72|112
1644936900000|2022-02-15 14:55:00|21.97|21.77|21.95|21.75|21.99|21.79|21.93|21.73|97
1644937200000|2022-02-15 15:00:00|21.94|21.74|21.94|21.74|21.96|21.76|21.93|21.73|105
1644937500000|2022-02-15 15:05:00|21.93|21.73|21.98|21.78|21.98|21.78|21.93|21.73|52
1644937800000|2022-02-15 15:10:00|21.99|21.79|21.95|21.75|22|21.8|21.94|21.74|99
1644938100000|2022-02-15 15:15:00|21.96|21.76|21.93|21.73|21.97|21.77|21.92|21.72|82
1644938400000|2022-02-15 15:20:00|21.92|21.72|21.9|21.7|21.93|21.73|21.85|21.65|113
1644938700000|2022-02-15 15:25:00|21.89|21.69|21.91|21.71|21.92|21.72|21.89|21.69|83
1644939000000|2022-02-15 15:30:00|21.92|21.72|21.92|21.72|21.94|21.74|21.9|21.7|59
1644939300000|2022-02-15 15:35:00|21.93|21.73|21.88|21.68|21.94|21.74|21.87|21.67|71
1644939600000|2022-02-15 15:40:00|21.89|21.69|21.9|21.7|21.91|21.71|21.88|21.68|46
1644939900000|2022-02-15 15:45:00|21.91|21.71|21.94|21.74|21.95|21.75|21.9|21.7|88
1644940200000|2022-02-15 15:50:00|21.93|21.73|21.91|21.71|21.94|21.74|21.91|21.71|37
1644940500000|2022-02-15 15:55:00|21.92|21.72|21.91|21.71|21.93|21.73|21.9|21.7|94
1644940800000|2022-02-15 16:00:00|21.92|21.72|21.91|21.71|21.93|21.73|21.88|21.68|60
1644941100000|2022-02-15 16:05:00|21.92|21.72|21.92|21.72|21.93|21.73|21.9|21.7|87
1644941400000|2022-02-15 16:10:00|21.93|21.73|21.94|21.74|21.95|21.75|21.9|21.7|124
1644941700000|2022-02-15 16:15:00|21.93|21.73|21.93|21.73|21.96|21.76|21.91|21.71|117
1644942000000|2022-02-15 16:20:00|21.94|21.74|21.9|21.7|21.95|21.75|21.89|21.69|95
1644942300000|2022-02-15 16:25:00|21.89|21.69|21.89|21.69|21.9|21.7|21.85|21.65|111
1644942600000|2022-02-15 16:30:00|21.88|21.68|21.92|21.72|21.93|21.73|21.88|21.68|89
1644942900000|2022-02-15 16:35:00|21.93|21.73|21.95|21.75|21.95|21.75|21.92|21.72|75
1644943200000|2022-02-15 16:40:00|21.94|21.74|21.92|21.72|21.95|21.75|21.92|21.72|61
1644943500000|2022-02-15 16:45:00|21.93|21.73|21.88|21.68|21.93|21.73|21.87|21.67|38
1644943800000|2022-02-15 16:50:00|21.89|21.69|21.89|21.69|21.9|21.7|21.88|21.68|79
1644944100000|2022-02-15 16:55:00|21.88|21.68|21.88|21.68|21.89|21.69|21.87|21.67|105
1644944400000|2022-02-15 17:00:00|21.87|21.67|21.87|21.67|21.89|21.69|21.87|21.67|53
1644944700000|2022-02-15 17:05:00|21.88|21.68|21.87|21.67|21.88|21.68|21.86|21.66|30
1644945000000|2022-02-15 17:10:00|21.88|21.68|21.89|21.69|21.9|21.7|21.87|21.67|20
1644945300000|2022-02-15 17:15:00|21.88|21.68|21.77|21.57|21.89|21.69|21.76|21.56|116
1644945600000|2022-02-15 17:20:00|21.76|21.56|21.79|21.59|21.79|21.59|21.74|21.54|40
1644945900000|2022-02-15 17:25:00|21.78|21.58|21.79|21.59|21.79|21.59|21.76|21.56|72
1644946200000|2022-02-15 17:30:00|21.8|21.6|21.82|21.62|21.82|21.62|21.8|21.6|65
1644946500000|2022-02-15 17:35:00|21.83|21.63|21.85|21.65|21.88|21.68|21.82|21.62|87
1644946800000|2022-02-15 17:40:00|21.84|21.64|21.85|21.65|21.86|21.66|21.84|21.64|60
1644947100000|2022-02-15 17:45:00|21.84|21.64|21.81|21.61|21.86|21.66|21.8|21.6|38
1644947400000|2022-02-15 17:50:00|21.82|21.62|21.8|21.6|21.84|21.64|21.8|21.6|43
1644947700000|2022-02-15 17:55:00|21.81|21.61|21.82|21.62|21.83|21.63|21.79|21.59|66
1644948000000|2022-02-15 18:00:00|21.81|21.61|21.82|21.62|21.86|21.66|21.78|21.58|98
1644948300000|2022-02-15 18:05:00|21.83|21.63|21.83|21.63|21.85|21.65|21.82|21.62|97
1644948600000|2022-02-15 18:10:00|21.82|21.62|21.83|21.63|21.84|21.64|21.81|21.61|48
1644948900000|2022-02-15 18:15:00|21.84|21.64|21.82|21.62|21.84|21.64|21.81|21.61|33
1644949200000|2022-02-15 18:20:00|21.83|21.63|21.86|21.66|21.86|21.66|21.82|21.62|102
1644949500000|2022-02-15 18:25:00|21.87|21.67|21.87|21.67|21.88|21.68|21.86|21.66|57
1644949800000|2022-02-15 18:30:00|21.88|21.68|21.85|21.65|21.89|21.69|21.85|21.65|50
1644950100000|2022-02-15 18:35:00|21.86|21.66|21.86|21.66|21.87|21.67|21.83|21.63|91
1644950400000|2022-02-15 18:40:00|21.87|21.67|21.84|21.64|21.87|21.67|21.84|21.64|50
1644950700000|2022-02-15 18:45:00|21.83|21.63|21.85|21.65|21.86|21.66|21.82|21.62|35
1644951000000|2022-02-15 18:50:00|21.86|21.66|21.83|21.63|21.86|21.66|21.82|21.62|40
1644951300000|2022-02-15 18:55:00|21.84|21.64|21.83|21.63|21.85|21.65|21.82|21.62|44
1644951600000|2022-02-15 19:00:00|21.82|21.62|21.83|21.63|21.84|21.64|21.82|21.62|36
1644951900000|2022-02-15 19:05:00|21.82|21.62|21.82|21.62|21.83|21.63|21.8|21.6|45
1644952200000|2022-02-15 19:10:00|21.81|21.61|21.86|21.66|21.86|21.66|21.81|21.61|28
1644952500000|2022-02-15 19:15:00|21.85|21.65|21.86|21.66|21.86|21.66|21.82|21.62|122
1644952800000|2022-02-15 19:20:00|21.85|21.65|21.84|21.64|21.87|21.67|21.83|21.63|62
1644953100000|2022-02-15 19:25:00|21.83|21.63|21.84|21.64|21.84|21.64|21.82|21.62|44
1644953400000|2022-02-15 19:30:00|21.83|21.63|21.82|21.62|21.86|21.66|21.81|21.61|64
1644953700000|2022-02-15 19:35:00|21.83|21.63|21.83|21.63|21.84|21.64|21.81|21.61|71
1644954000000|2022-02-15 19:40:00|21.82|21.62|21.8|21.6|21.83|21.63|21.77|21.57|61
1644954300000|2022-02-15 19:45:00|21.81|21.61|21.81|21.61|21.82|21.62|21.8|21.6|43
1644954600000|2022-02-15 19:50:00|21.82|21.62|21.78|21.58|21.82|21.62|21.76|21.56|51
1644954900000|2022-02-15 19:55:00|21.77|21.57|21.76|21.56|21.79|21.59|21.75|21.55|58
1644955200000|2022-02-15 20:00:00|21.75|21.55|21.76|21.56|21.77|21.57|21.72|21.52|102
1644955500000|2022-02-15 20:05:00|21.75|21.55|21.79|21.59|21.79|21.59|21.75|21.55|103
1644955800000|2022-02-15 20:10:00|21.8|21.6|21.83|21.63|21.84|21.64|21.79|21.59|68
1644956100000|2022-02-15 20:15:00|21.84|21.64|21.84|21.64|21.85|21.65|21.82|21.62|75
1644956400000|2022-02-15 20:20:00|21.83|21.63|21.85|21.65|21.87|21.67|21.83|21.63|95
1644956700000|2022-02-15 20:25:00|21.84|21.64|21.88|21.68|21.88|21.68|21.84|21.64|39
1644957000000|2022-02-15 20:30:00|21.89|21.69|21.89|21.69|21.9|21.7|21.87|21.67|71
1644957300000|2022-02-15 20:35:00|21.88|21.68|21.87|21.67|21.89|21.69|21.83|21.63|104
1644957600000|2022-02-15 20:40:00|21.86|21.66|21.88|21.68|21.89|21.69|21.83|21.63|105
1644957900000|2022-02-15 20:45:00|21.89|21.69|21.86|21.66|21.89|21.69|21.85|21.65|88
1644958200000|2022-02-15 20:50:00|21.87|21.67|21.88|21.68|21.9|21.7|21.87|21.67|66
1644958500000|2022-02-15 20:55:00|21.89|21.69|21.87|21.67|21.89|21.69|21.84|21.64|91
1644958800000|2022-02-15 21:00:00|21.86|21.66|21.84|21.64|21.88|21.68|21.83|21.63|63
1644959100000|2022-02-15 21:05:00|21.85|21.65|21.81|21.61|21.85|21.65|21.8|21.6|57
1644959400000|2022-02-15 21:10:00|21.82|21.62|21.83|21.63|21.83|21.63|21.81|21.61|44
1644959700000|2022-02-15 21:15:00|21.82|21.62|21.82|21.62|21.86|21.66|21.81|21.61|75
1644960000000|2022-02-15 21:20:00|21.83|21.63|21.79|21.59|21.83|21.63|21.78|21.58|61
1644960300000|2022-02-15 21:25:00|21.8|21.6|21.79|21.59|21.81|21.61|21.78|21.58|60
1644960600000|2022-02-15 21:30:00|21.8|21.6|21.79|21.59|21.81|21.61|21.77|21.57|52
1644960900000|2022-02-15 21:35:00|21.78|21.58|21.78|21.58|21.8|21.6|21.76|21.56|49
1644961200000|2022-02-15 21:40:00|21.79|21.59|21.79|21.59|21.79|21.59|21.76|21.56|35
1644961500000|2022-02-15 21:45:00|21.78|21.58|21.78|21.58|21.81|21.61|21.77|21.57|53
1644961800000|2022-02-15 21:50:00|21.77|21.57|21.79|21.59|21.8|21.6|21.77|21.57|31
1644962100000|2022-02-15 21:55:00|21.8|21.6|21.76|21.56|21.8|21.6|21.76|21.56|31
1644962400000|2022-02-15 22:00:00|21.77|21.57|21.77|21.57|21.78|21.58|21.76|21.56|15
1644962700000|2022-02-15 22:05:00|21.78|21.58|21.8|21.6|21.8|21.6|21.78|21.58|15
1644963000000|2022-02-15 22:10:00|21.81|21.61|21.85|21.65|21.86|21.66|21.8|21.6|65
1644963300000|2022-02-15 22:15:00|21.86|21.66|21.83|21.63|21.86|21.66|21.82|21.62|44
1644963600000|2022-02-15 22:20:00|21.82|21.62|21.85|21.65|21.85|21.65|21.79|21.59|50
1644963900000|2022-02-15 22:25:00|21.86|21.66|21.89|21.69|21.89|21.69|21.86|21.66|58
1644964200000|2022-02-15 22:30:00|21.9|21.7|21.97|21.77|21.98|21.78|21.89|21.69|34
1644964500000|2022-02-15 22:35:00|21.96|21.76|22.03|21.83|22.03|21.83|21.96|21.76|62
1644964800000|2022-02-15 22:40:00|22.02|21.82|21.93|21.73|22.03|21.83|21.93|21.73|90
1644965100000|2022-02-15 22:45:00|21.92|21.72|21.87|21.67|21.93|21.73|21.82|21.62|64
1644965400000|2022-02-15 22:50:00|21.88|21.68|21.88|21.68|21.88|21.68|21.84|21.64|53
1644965700000|2022-02-15 22:55:00|21.87|21.67|21.92|21.72|21.92|21.72|21.85|21.65|95
1644966000000|2022-02-15 23:00:00|21.93|21.73|21.87|21.67|21.97|21.77|21.87|21.67|69
1644966300000|2022-02-15 23:05:00|21.86|21.66|21.85|21.65|21.93|21.73|21.84|21.64|87
1644966600000|2022-02-15 23:10:00|21.86|21.66|21.9|21.7|21.92|21.72|21.84|21.64|95
1644966900000|2022-02-15 23:15:00|21.89|21.69|21.95|21.75|21.96|21.76|21.88|21.68|63
1644967200000|2022-02-15 23:20:00|21.94|21.74|21.99|21.79|21.99|21.79|21.94|21.74|34
1644967500000|2022-02-15 23:25:00|21.98|21.78|22.05|21.85|22.1|21.9|21.97|21.77|109
1644967800000|2022-02-15 23:30:00|22.06|21.86|22.1|21.9|22.11|21.91|22.05|21.85|71
1644968100000|2022-02-15 23:35:00|22.09|21.89|22.16|21.96|22.2|22|22.07|21.87|106
1644968400000|2022-02-15 23:40:00|22.17|21.97|22.18|21.98|22.19|21.99|22.12|21.92|92
1644968700000|2022-02-15 23:45:00|22.19|21.99|22.3|22.1|22.32|22.12|22.19|21.99|125
1644969000000|2022-02-15 23:50:00|22.29|22.09|22.22|22.02|22.32|22.12|22.2|22|90
1644969300000|2022-02-15 23:55:00|22.21|22.01|22.2|22|22.24|22.04|22.15|21.95|96
1644969600000|2022-02-16 00:00:00|22.21|22.01|22.21|22.01|22.26|22.06|22.16|21.96|135
1644969900000|2022-02-16 00:05:00|22.2|22|22.19|21.99|22.21|22.01|22.17|21.97|68
1644970200000|2022-02-16 00:10:00|22.18|21.98|22.2|22|22.21|22.01|22.16|21.96|63
1644970500000|2022-02-16 00:15:00|22.21|22.01|22.1|21.9|22.24|22.04|22.1|21.9|101
1644970800000|2022-02-16 00:20:00|22.09|21.89|22.05|21.85|22.1|21.9|22.01|21.81|107
1644971100000|2022-02-16 00:25:00|22.06|21.86|22.01|21.81|22.07|21.87|21.99|21.79|66
1644971400000|2022-02-16 00:30:00|22.02|21.82|22.05|21.85|22.05|21.85|21.98|21.78|72
1644971700000|2022-02-16 00:35:00|22.04|21.84|22.03|21.83|22.08|21.88|22.02|21.82|64
1644972000000|2022-02-16 00:40:00|22.04|21.84|22.04|21.84|22.07|21.87|22.03|21.83|33
1644972300000|2022-02-16 00:45:00|22.03|21.83|22.01|21.81|22.06|21.86|22.01|21.81|61
1644972600000|2022-02-16 00:50:00|22.02|21.82|22|21.8|22.04|21.84|22|21.8|33
1644972900000|2022-02-16 00:55:00|22.01|21.81|22.02|21.82|22.03|21.83|22|21.8|62
1644973200000|2022-02-16 01:00:00|22.01|21.81|21.99|21.79|22.02|21.82|21.98|21.78|37
1644973500000|2022-02-16 01:05:00|22|21.8|21.97|21.77|22.01|21.81|21.97|21.77|60
1644973800000|2022-02-16 01:10:00|21.96|21.76|21.89|21.69|21.98|21.78|21.88|21.68|100
1644974100000|2022-02-16 01:15:00|21.9|21.7|21.85|21.65|21.92|21.72|21.84|21.64|60
1644974400000|2022-02-16 01:20:00|21.86|21.66|21.88|21.68|21.89|21.69|21.84|21.64|81
1644974700000|2022-02-16 01:25:00|21.89|21.69|21.92|21.72|21.92|21.72|21.88|21.68|90
1644975000000|2022-02-16 01:30:00|21.91|21.71|21.89|21.69|21.93|21.73|21.87|21.67|156
1644975300000|2022-02-16 01:35:00|21.88|21.68|21.81|21.61|21.89|21.69|21.81|21.61|116
1644975600000|2022-02-16 01:40:00|21.82|21.62|21.83|21.63|21.84|21.64|21.79|21.59|148
1644975900000|2022-02-16 01:45:00|21.82|21.62|21.83|21.63|21.87|21.67|21.82|21.62|103
1644976200000|2022-02-16 01:50:00|21.82|21.62|21.8|21.6|21.83|21.63|21.79|21.59|126
1644976500000|2022-02-16 01:55:00|21.81|21.61|21.8|21.6|21.82|21.62|21.79|21.59|64
1644976800000|2022-02-16 02:00:00|21.79|21.59|21.82|21.62|21.83|21.63|21.79|21.59|68
1644977100000|2022-02-16 02:05:00|21.81|21.61|21.81|21.61|21.82|21.62|21.8|21.6|25
1644977400000|2022-02-16 02:10:00|21.82|21.62|21.82|21.62|21.82|21.62|21.8|21.6|49
1644977700000|2022-02-16 02:15:00|21.81|21.61|21.83|21.63|21.84|21.64|21.8|21.6|43
1644978000000|2022-02-16 02:20:00|21.82|21.62|21.83|21.63|21.83|21.63|21.81|21.61|54
1644978300000|2022-02-16 02:25:00|21.82|21.62|21.8|21.6|21.82|21.62|21.8|21.6|39
1644978600000|2022-02-16 02:30:00|21.79|21.59|21.8|21.6|21.81|21.61|21.78|21.58|48
1644978900000|2022-02-16 02:35:00|21.79|21.59|21.81|21.61|21.83|21.63|21.79|21.59|37
1644979200000|2022-02-16 02:40:00|21.82|21.62|21.86|21.66|21.86|21.66|21.81|21.61|57
1644979500000|2022-02-16 02:45:00|21.85|21.65|21.86|21.66|21.88|21.68|21.85|21.65|72
1644979800000|2022-02-16 02:50:00|21.87|21.67|21.87|21.67|21.88|21.68|21.86|21.66|13
1644980100000|2022-02-16 02:55:00|21.88|21.68|21.88|21.68|21.9|21.7|21.87|21.67|33
1644980400000|2022-02-16 03:00:00|21.89|21.69|21.91|21.71|21.91|21.71|21.88|21.68|54
1644980700000|2022-02-16 03:05:00|21.92|21.72|21.93|21.73|21.94|21.74|21.91|21.71|59
1644981000000|2022-02-16 03:10:00|21.94|21.74|21.92|21.72|21.94|21.74|21.92|21.72|27
1644981300000|2022-02-16 03:15:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|35
1644981600000|2022-02-16 03:20:00|21.94|21.74|21.92|21.72|21.94|21.74|21.89|21.69|49
1644981900000|2022-02-16 03:25:00|21.91|21.71|21.92|21.72|21.93|21.73|21.91|21.71|20
1644982200000|2022-02-16 03:30:00|21.93|21.73|21.88|21.68|21.93|21.73|21.87|21.67|82
1644982500000|2022-02-16 03:35:00|21.89|21.69|21.93|21.73|21.94|21.74|21.87|21.67|47
1644982800000|2022-02-16 03:40:00|21.92|21.72|21.96|21.76|21.96|21.76|21.92|21.72|15
1644983100000|2022-02-16 03:45:00|21.97|21.77|21.92|21.72|21.97|21.77|21.91|21.71|44
1644983400000|2022-02-16 03:50:00|21.91|21.71|21.92|21.72|21.92|21.72|21.9|21.7|56
1644983700000|2022-02-16 03:55:00|21.91|21.71|21.91|21.71|21.93|21.73|21.9|21.7|29
1644984000000|2022-02-16 04:00:00|21.9|21.7|21.88|21.68|21.91|21.71|21.88|21.68|35
1644984300000|2022-02-16 04:05:00|21.89|21.69|21.84|21.64|21.9|21.7|21.84|21.64|24
1644984600000|2022-02-16 04:10:00|21.83|21.63|21.84|21.64|21.86|21.66|21.82|21.62|68
1644984900000|2022-02-16 04:15:00|21.83|21.63|21.71|21.51|21.85|21.65|21.69|21.49|135
1644985200000|2022-02-16 04:20:00|21.7|21.5|21.73|21.53|21.74|21.54|21.66|21.46|85
1644985500000|2022-02-16 04:25:00|21.72|21.52|21.67|21.47|21.73|21.53|21.65|21.45|116
1644985800000|2022-02-16 04:30:00|21.66|21.46|21.69|21.49|21.69|21.49|21.65|21.45|72
1644986100000|2022-02-16 04:35:00|21.68|21.48|21.7|21.5|21.71|21.51|21.67|21.47|83
1644986400000|2022-02-16 04:40:00|21.69|21.49|21.72|21.52|21.73|21.53|21.69|21.49|42
1644986700000|2022-02-16 04:45:00|21.71|21.51|21.71|21.51|21.75|21.55|21.71|21.51|41
1644987000000|2022-02-16 04:50:00|21.72|21.52|21.73|21.53|21.74|21.54|21.71|21.51|24
1644987300000|2022-02-16 04:55:00|21.74|21.54|21.76|21.56|21.77|21.57|21.73|21.53|20
1644987600000|2022-02-16 05:00:00|21.77|21.57|21.79|21.59|21.8|21.6|21.76|21.56|27
1644987900000|2022-02-16 05:05:00|21.78|21.58|21.81|21.61|21.82|21.62|21.78|21.58|50
1644988200000|2022-02-16 05:10:00|21.82|21.62|21.85|21.65|21.86|21.66|21.8|21.6|50
1644988500000|2022-02-16 05:15:00|21.84|21.64|21.83|21.63|21.85|21.65|21.81|21.61|34
1644988800000|2022-02-16 05:20:00|21.82|21.62|21.82|21.62|21.84|21.64|21.8|21.6|17
1644989100000|2022-02-16 05:25:00|21.83|21.63|21.85|21.65|21.88|21.68|21.83|21.63|39
1644989400000|2022-02-16 05:30:00|21.86|21.66|21.83|21.63|21.91|21.71|21.83|21.63|52
1644989700000|2022-02-16 05:35:00|21.84|21.64|21.86|21.66|21.87|21.67|21.83|21.63|23
1644990000000|2022-02-16 05:40:00|21.87|21.67|21.88|21.68|21.9|21.7|21.85|21.65|50
1644990300000|2022-02-16 05:45:00|21.87|21.67|21.89|21.69|21.89|21.69|21.84|21.64|55
1644990600000|2022-02-16 05:50:00|21.88|21.68|21.84|21.64|21.91|21.71|21.83|21.63|66
1644990900000|2022-02-16 05:55:00|21.83|21.63|21.84|21.64|21.85|21.65|21.83|21.63|58
1644991200000|2022-02-16 06:00:00|21.83|21.63|21.85|21.65|21.87|21.67|21.81|21.61|57
1644991500000|2022-02-16 06:05:00|21.84|21.64|21.85|21.65|21.86|21.66|21.82|21.62|70
1644991800000|2022-02-16 06:10:00|21.86|21.66|21.86|21.66|21.87|21.67|21.85|21.65|69
1644992100000|2022-02-16 06:15:00|21.87|21.67|21.91|21.71|21.92|21.72|21.86|21.66|43
1644992400000|2022-02-16 06:20:00|21.9|21.7|21.89|21.69|21.9|21.7|21.88|21.68|32
1644992700000|2022-02-16 06:25:00|21.9|21.7|21.89|21.69|21.91|21.71|21.87|21.67|52
1644993000000|2022-02-16 06:30:00|21.88|21.68|21.93|21.73|21.94|21.74|21.88|21.68|43
1644993300000|2022-02-16 06:35:00|21.94|21.74|21.95|21.75|21.98|21.78|21.94|21.74|36
1644993600000|2022-02-16 06:40:00|21.96|21.76|21.95|21.75|21.97|21.77|21.95|21.75|68
1644993900000|2022-02-16 06:45:00|21.96|21.76|21.97|21.77|21.97|21.77|21.95|21.75|72
1644994200000|2022-02-16 06:50:00|21.96|21.76|21.92|21.72|21.97|21.77|21.9|21.7|77
1644994500000|2022-02-16 06:55:00|21.93|21.73|21.92|21.72|21.94|21.74|21.92|21.72|52
1644994800000|2022-02-16 07:00:00|21.93|21.73|21.93|21.73|21.95|21.75|21.91|21.71|121
1644995100000|2022-02-16 07:05:00|21.92|21.72|21.89|21.69|21.93|21.73|21.88|21.68|94
1644995400000|2022-02-16 07:10:00|21.9|21.7|21.9|21.7|21.91|21.71|21.87|21.67|77
1644995700000|2022-02-16 07:15:00|21.89|21.69|21.88|21.68|21.9|21.7|21.84|21.64|72
1644996000000|2022-02-16 07:20:00|21.87|21.67|21.88|21.68|21.89|21.69|21.87|21.67|106
1644996300000|2022-02-16 07:25:00|21.87|21.67|21.88|21.68|21.89|21.69|21.87|21.67|56
1644996600000|2022-02-16 07:30:00|21.87|21.67|21.9|21.7|21.9|21.7|21.86|21.66|48
1644996900000|2022-02-16 07:35:00|21.91|21.71|21.89|21.69|21.91|21.71|21.88|21.68|43
1644997200000|2022-02-16 07:40:00|21.9|21.7|21.92|21.72|21.93|21.73|21.9|21.7|73
1644997500000|2022-02-16 07:45:00|21.93|21.73|21.93|21.73|21.95|21.75|21.91|21.71|75
1644997800000|2022-02-16 07:50:00|21.92|21.72|21.96|21.76|21.96|21.76|21.92|21.72|61
1644998100000|2022-02-16 07:55:00|21.95|21.75|21.97|21.77|21.97|21.77|21.95|21.75|37
1644998400000|2022-02-16 08:00:00|21.96|21.76|21.97|21.77|21.98|21.78|21.94|21.74|74
1644998700000|2022-02-16 08:05:00|21.98|21.78|22.01|21.81|22.02|21.82|21.97|21.77|88
1644999000000|2022-02-16 08:10:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|86
1644999300000|2022-02-16 08:15:00|22|21.8|22.01|21.81|22.03|21.83|22|21.8|114
1644999600000|2022-02-16 08:20:00|22.02|21.82|22.06|21.86|22.07|21.87|22.01|21.81|79
1644999900000|2022-02-16 08:25:00|22.07|21.87|22.09|21.89|22.09|21.89|22.06|21.86|53
1645000200000|2022-02-16 08:30:00|22.08|21.88|22.1|21.9|22.11|21.91|22.07|21.87|59
1645000500000|2022-02-16 08:35:00|22.11|21.91|22.1|21.9|22.11|21.91|22.09|21.89|18
1645000800000|2022-02-16 08:40:00|22.09|21.89|22.07|21.87|22.09|21.89|22.06|21.86|47
1645001100000|2022-02-16 08:45:00|22.06|21.86|22.08|21.88|22.09|21.89|22.06|21.86|27
1645001400000|2022-02-16 08:50:00|22.09|21.89|22.04|21.84|22.09|21.89|22.04|21.84|48
1645001700000|2022-02-16 08:55:00|22.05|21.85|22.04|21.84|22.05|21.85|22.03|21.83|59
1645002000000|2022-02-16 09:00:00|22.03|21.83|22.08|21.88|22.09|21.89|22.03|21.83|50
1645002300000|2022-02-16 09:05:00|22.07|21.87|21.99|21.79|22.07|21.87|21.98|21.78|87
1645002600000|2022-02-16 09:10:00|21.98|21.78|21.99|21.79|22.01|21.81|21.95|21.75|90
1645002900000|2022-02-16 09:15:00|21.98|21.78|21.99|21.79|22|21.8|21.98|21.78|52
1645003200000|2022-02-16 09:20:00|21.98|21.78|21.97|21.77|22|21.8|21.97|21.77|38
1645003500000|2022-02-16 09:25:00|21.98|21.78|21.99|21.79|22|21.8|21.97|21.77|16
1645003800000|2022-02-16 09:30:00|22|21.8|22|21.8|22.01|21.81|21.98|21.78|53
1645004100000|2022-02-16 09:35:00|21.99|21.79|21.96|21.76|22.01|21.81|21.96|21.76|102
1645004400000|2022-02-16 09:40:00|21.97|21.77|21.91|21.71|21.98|21.78|21.9|21.7|69
1645004700000|2022-02-16 09:45:00|21.92|21.72|21.96|21.76|21.96|21.76|21.92|21.72|33
1645005000000|2022-02-16 09:50:00|21.97|21.77|21.92|21.72|21.98|21.78|21.92|21.72|62
1645005300000|2022-02-16 09:55:00|21.93|21.73|21.9|21.7|21.94|21.74|21.9|21.7|98
1645005600000|2022-02-16 10:00:00|21.91|21.71|21.91|21.71|21.92|21.72|21.87|21.67|67
1645005900000|2022-02-16 10:05:00|21.9|21.7|21.89|21.69|21.91|21.71|21.88|21.68|64
1645006200000|2022-02-16 10:10:00|21.9|21.7|21.92|21.72|21.93|21.73|21.89|21.69|85
1645006500000|2022-02-16 10:15:00|21.91|21.71|21.92|21.72|21.94|21.74|21.91|21.71|34
1645006800000|2022-02-16 10:20:00|21.91|21.71|21.8|21.6|21.93|21.73|21.79|21.59|125
1645007100000|2022-02-16 10:25:00|21.79|21.59|21.84|21.64|21.85|21.65|21.79|21.59|76
1645007400000|2022-02-16 10:30:00|21.83|21.63|21.83|21.63|21.86|21.66|21.82|21.62|95
1645007700000|2022-02-16 10:35:00|21.84|21.64|21.87|21.67|21.88|21.68|21.82|21.62|60
1645008000000|2022-02-16 10:40:00|21.88|21.68|21.9|21.7|21.9|21.7|21.86|21.66|97
1645008300000|2022-02-16 10:45:00|21.89|21.69|21.89|21.69|21.9|21.7|21.88|21.68|43
1645008600000|2022-02-16 10:50:00|21.9|21.7|21.95|21.75|21.95|21.75|21.89|21.69|88
1645008900000|2022-02-16 10:55:00|21.96|21.76|21.96|21.76|21.99|21.79|21.95|21.75|55
1645009200000|2022-02-16 11:00:00|21.95|21.75|22.02|21.82|22.03|21.83|21.95|21.75|71
1645009500000|2022-02-16 11:05:00|22.03|21.83|21.99|21.79|22.04|21.84|21.98|21.78|61
1645009800000|2022-02-16 11:10:00|21.98|21.78|21.97|21.77|21.99|21.79|21.96|21.76|56
1645010100000|2022-02-16 11:15:00|21.98|21.78|21.99|21.79|22.01|21.81|21.97|21.77|62
1645010400000|2022-02-16 11:20:00|22|21.8|21.99|21.79|22.02|21.82|21.98|21.78|34
1645010700000|2022-02-16 11:25:00|21.98|21.78|22|21.8|22|21.8|21.95|21.75|73
1645011000000|2022-02-16 11:30:00|21.99|21.79|21.97|21.77|22|21.8|21.97|21.77|69
1645011300000|2022-02-16 11:35:00|21.98|21.78|22.06|21.86|22.08|21.88|21.98|21.78|30
1645011600000|2022-02-16 11:40:00|22.07|21.87|22.07|21.87|22.09|21.89|22.06|21.86|65
1645011900000|2022-02-16 11:45:00|22.08|21.88|22.06|21.86|22.09|21.89|22.05|21.85|31
1645012200000|2022-02-16 11:50:00|22.05|21.85|22.03|21.83|22.06|21.86|22.02|21.82|43
1645012500000|2022-02-16 11:55:00|22.02|21.82|22.07|21.87|22.14|21.94|22.02|21.82|134
1645012800000|2022-02-16 12:00:00|22.06|21.86|22.11|21.91|22.11|21.91|22.05|21.85|40
1645013100000|2022-02-16 12:05:00|22.12|21.92|22.13|21.93|22.18|21.98|22.11|21.91|88
1645013400000|2022-02-16 12:10:00|22.12|21.92|22.07|21.87|22.13|21.93|22.06|21.86|76
1645013700000|2022-02-16 12:15:00|22.06|21.86|22.09|21.89|22.1|21.9|22.06|21.86|56
1645014000000|2022-02-16 12:20:00|22.1|21.9|22.12|21.92|22.13|21.93|22.09|21.89|87
1645014300000|2022-02-16 12:25:00|22.11|21.91|22.09|21.89|22.15|21.95|22.09|21.89|65
1645014600000|2022-02-16 12:30:00|22.08|21.88|22.1|21.9|22.12|21.92|22.08|21.88|57
1645014900000|2022-02-16 12:35:00|22.11|21.91|22.06|21.86|22.11|21.91|22.05|21.85|108
1645015200000|2022-02-16 12:40:00|22.07|21.87|22.03|21.83|22.07|21.87|22.03|21.83|95
1645015500000|2022-02-16 12:45:00|22.02|21.82|22.06|21.86|22.07|21.87|22.02|21.82|107
1645015800000|2022-02-16 12:50:00|22.07|21.87|22.03|21.83|22.09|21.89|22.02|21.82|55
1645016100000|2022-02-16 12:55:00|22.02|21.82|21.99|21.79|22.03|21.83|21.97|21.77|26
1645016400000|2022-02-16 13:00:00|22|21.8|21.93|21.73|22|21.8|21.92|21.72|40
1645016700000|2022-02-16 13:05:00|21.92|21.72|21.95|21.75|21.96|21.76|21.85|21.65|84
1645017000000|2022-02-16 13:10:00|21.96|21.76|21.98|21.78|21.99|21.79|21.96|21.76|67
1645017300000|2022-02-16 13:15:00|21.97|21.77|21.93|21.73|21.98|21.78|21.92|21.72|99
1645017600000|2022-02-16 13:20:00|21.92|21.72|21.91|21.71|21.94|21.74|21.91|21.71|56
1645017900000|2022-02-16 13:25:00|21.9|21.7|21.9|21.7|21.91|21.71|21.89|21.69|71
1645018200000|2022-02-16 13:30:00|21.89|21.69|21.8|21.6|21.93|21.73|21.8|21.6|193
1645018500000|2022-02-16 13:35:00|21.79|21.59|21.81|21.61|21.85|21.65|21.75|21.55|190
1645018800000|2022-02-16 13:40:00|21.8|21.6|21.71|21.51|21.81|21.61|21.71|21.51|146
1645019100000|2022-02-16 13:45:00|21.72|21.52|21.54|21.34|21.76|21.56|21.49|21.29|180
1645019400000|2022-02-16 13:50:00|21.53|21.33|21.57|21.37|21.57|21.37|21.47|21.27|178
1645019700000|2022-02-16 13:55:00|21.56|21.36|21.54|21.34|21.57|21.37|21.5|21.3|173
1645020000000|2022-02-16 14:00:00|21.55|21.35|21.56|21.36|21.56|21.36|21.47|21.27|156
1645020300000|2022-02-16 14:05:00|21.55|21.35|21.56|21.36|21.6|21.4|21.53|21.33|95
1645020600000|2022-02-16 14:10:00|21.55|21.35|21.58|21.38|21.6|21.4|21.53|21.33|130
1645020900000|2022-02-16 14:15:00|21.57|21.37|21.58|21.38|21.65|21.45|21.56|21.36|84
1645021200000|2022-02-16 14:20:00|21.59|21.39|21.52|21.32|21.59|21.39|21.48|21.28|155
1645021500000|2022-02-16 14:25:00|21.51|21.31|21.56|21.36|21.58|21.38|21.48|21.28|164
1645021800000|2022-02-16 14:30:00|21.55|21.35|21.58|21.38|21.59|21.39|21.49|21.29|150
1645022100000|2022-02-16 14:35:00|21.57|21.37|21.57|21.37|21.59|21.39|21.55|21.35|140
1645022400000|2022-02-16 14:40:00|21.56|21.36|21.54|21.34|21.6|21.4|21.54|21.34|95
1645022700000|2022-02-16 14:45:00|21.53|21.33|21.56|21.36|21.58|21.38|21.53|21.33|113
1645023000000|2022-02-16 14:50:00|21.55|21.35|21.5|21.3|21.56|21.36|21.46|21.26|238
1645023300000|2022-02-16 14:55:00|21.49|21.29|21.52|21.32|21.53|21.33|21.48|21.28|178
1645023600000|2022-02-16 15:00:00|21.53|21.33|21.61|21.41|21.61|21.41|21.5|21.3|147
1645023900000|2022-02-16 15:05:00|21.6|21.4|21.6|21.4|21.63|21.43|21.59|21.39|121
1645024200000|2022-02-16 15:10:00|21.59|21.39|21.63|21.43|21.63|21.43|21.57|21.37|87
1645024500000|2022-02-16 15:15:00|21.64|21.44|21.59|21.39|21.64|21.44|21.58|21.38|94
1645024800000|2022-02-16 15:20:00|21.6|21.4|21.64|21.44|21.65|21.45|21.58|21.38|87
1645025100000|2022-02-16 15:25:00|21.65|21.45|21.63|21.43|21.65|21.45|21.61|21.41|112
1645025400000|2022-02-16 15:30:00|21.64|21.44|21.61|21.41|21.64|21.44|21.59|21.39|144
1645025700000|2022-02-16 15:35:00|21.62|21.42|21.64|21.44|21.65|21.45|21.61|21.41|125
1645026000000|2022-02-16 15:40:00|21.63|21.43|21.69|21.49|21.7|21.5|21.63|21.43|113
1645026300000|2022-02-16 15:45:00|21.7|21.5|21.69|21.49|21.71|21.51|21.68|21.48|58
1645026600000|2022-02-16 15:50:00|21.7|21.5|21.67|21.47|21.7|21.5|21.64|21.44|60
1645026900000|2022-02-16 15:55:00|21.66|21.46|21.66|21.46|21.67|21.47|21.64|21.44|93
1645027200000|2022-02-16 16:00:00|21.67|21.47|21.63|21.43|21.67|21.47|21.6|21.4|94
1645027500000|2022-02-16 16:05:00|21.62|21.42|21.58|21.38|21.63|21.43|21.57|21.37|105
1645027800000|2022-02-16 16:10:00|21.57|21.37|21.54|21.34|21.57|21.37|21.53|21.33|122
1645028100000|2022-02-16 16:15:00|21.53|21.33|21.5|21.3|21.6|21.4|21.5|21.3|155
1645028400000|2022-02-16 16:20:00|21.51|21.31|21.6|21.4|21.61|21.41|21.51|21.31|100
1645028700000|2022-02-16 16:25:00|21.59|21.39|21.59|21.39|21.62|21.42|21.58|21.38|98
1645029000000|2022-02-16 16:30:00|21.58|21.38|21.58|21.38|21.62|21.42|21.57|21.37|113
1645029300000|2022-02-16 16:35:00|21.57|21.37|21.58|21.38|21.59|21.39|21.56|21.36|72
1645029600000|2022-02-16 16:40:00|21.59|21.39|21.59|21.39|21.59|21.39|21.57|21.37|61
1645029900000|2022-02-16 16:45:00|21.58|21.38|21.61|21.41|21.62|21.42|21.58|21.38|70
1645030200000|2022-02-16 16:50:00|21.62|21.42|21.66|21.46|21.66|21.46|21.62|21.42|85
1645030500000|2022-02-16 16:55:00|21.65|21.45|21.67|21.47|21.7|21.5|21.65|21.45|79
1645030800000|2022-02-16 17:00:00|21.68|21.48|21.67|21.47|21.69|21.49|21.66|21.46|84
1645031100000|2022-02-16 17:05:00|21.68|21.48|21.67|21.47|21.68|21.48|21.65|21.45|70
1645031400000|2022-02-16 17:10:00|21.66|21.46|21.63|21.43|21.68|21.48|21.63|21.43|62
1645031700000|2022-02-16 17:15:00|21.64|21.44|21.69|21.49|21.69|21.49|21.63|21.43|64
1645032000000|2022-02-16 17:20:00|21.7|21.5|21.68|21.48|21.71|21.51|21.68|21.48|43
1645032300000|2022-02-16 17:25:00|21.69|21.49|21.69|21.49|21.7|21.5|21.67|21.47|53
1645032600000|2022-02-16 17:30:00|21.7|21.5|21.64|21.44|21.71|21.51|21.64|21.44|117
1645032900000|2022-02-16 17:35:00|21.65|21.45|21.67|21.47|21.68|21.48|21.64|21.44|43
1645033200000|2022-02-16 17:40:00|21.66|21.46|21.67|21.47|21.68|21.48|21.65|21.45|110
1645033500000|2022-02-16 17:45:00|21.66|21.46|21.66|21.46|21.67|21.47|21.63|21.43|81
1645033800000|2022-02-16 17:50:00|21.67|21.47|21.7|21.5|21.71|21.51|21.65|21.45|54
1645034100000|2022-02-16 17:55:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|64
1645034400000|2022-02-16 18:00:00|21.69|21.49|21.67|21.47|21.71|21.51|21.67|21.47|55
1645034700000|2022-02-16 18:05:00|21.68|21.48|21.75|21.55|21.76|21.56|21.67|21.47|79
1645035000000|2022-02-16 18:10:00|21.76|21.56|21.75|21.55|21.76|21.56|21.74|21.54|84
1645035300000|2022-02-16 18:15:00|21.76|21.56|21.75|21.55|21.78|21.58|21.75|21.55|68
1645035600000|2022-02-16 18:20:00|21.74|21.54|21.77|21.57|21.77|21.57|21.74|21.54|56
1645035900000|2022-02-16 18:25:00|21.78|21.58|21.8|21.6|21.8|21.6|21.75|21.55|35
1645036200000|2022-02-16 18:30:00|21.79|21.59|21.8|21.6|21.81|21.61|21.78|21.58|20
1645036500000|2022-02-16 18:35:00|21.81|21.61|21.85|21.65|21.87|21.67|21.8|21.6|87
1645036800000|2022-02-16 18:40:00|21.86|21.66|21.87|21.67|21.91|21.71|21.85|21.65|104
1645037100000|2022-02-16 18:45:00|21.88|21.68|21.94|21.74|21.94|21.74|21.87|21.67|55
1645037400000|2022-02-16 18:50:00|21.95|21.75|21.94|21.74|21.96|21.76|21.93|21.73|78
1645037700000|2022-02-16 18:55:00|21.95|21.75|21.86|21.66|21.97|21.77|21.83|21.63|102
1645038000000|2022-02-16 19:00:00|21.87|21.67|21.96|21.76|21.99|21.79|21.83|21.63|168
1645038300000|2022-02-16 19:05:00|22|21.8|22.06|21.86|22.1|21.9|21.99|21.79|22
1645038600000|2022-02-16 19:10:00|22.05|21.85|21.96|21.76|22.07|21.87|21.91|21.71|128
1645038900000|2022-02-16 19:15:00|21.97|21.77|22.08|21.88|22.1|21.9|21.96|21.76|124
1645039200000|2022-02-16 19:20:00|22.07|21.87|22.11|21.91|22.13|21.93|22.05|21.85|105
1645039500000|2022-02-16 19:25:00|22.12|21.92|22.15|21.95|22.16|21.96|22.12|21.92|58
1645039800000|2022-02-16 19:30:00|22.16|21.96|22.15|21.95|22.22|22.02|22.15|21.95|56
1645040100000|2022-02-16 19:35:00|22.16|21.96|22.13|21.93|22.19|21.99|22.11|21.91|84
1645040400000|2022-02-16 19:40:00|22.14|21.94|22.08|21.88|22.14|21.94|22.08|21.88|55
1645040700000|2022-02-16 19:45:00|22.09|21.89|22.12|21.92|22.16|21.96|22.08|21.88|76
1645041000000|2022-02-16 19:50:00|22.11|21.91|22.16|21.96|22.17|21.97|22.11|21.91|84
1645041300000|2022-02-16 19:55:00|22.17|21.97|22.17|21.97|22.19|21.99|22.15|21.95|95
1645041600000|2022-02-16 20:00:00|22.18|21.98|22.2|22|22.21|22.01|22.17|21.97|41
1645041900000|2022-02-16 20:05:00|22.21|22.01|22.19|21.99|22.21|22.01|22.12|21.92|85
1645042200000|2022-02-16 20:10:00|22.2|22|22.16|21.96|22.2|22|22.15|21.95|113
1645042500000|2022-02-16 20:15:00|22.17|21.97|22.21|22.01|22.21|22.01|22.14|21.94|73
1645042800000|2022-02-16 20:20:00|22.2|22|22.18|21.98|22.2|22|22.18|21.98|83
1645043100000|2022-02-16 20:25:00|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|39
1645043400000|2022-02-16 20:30:00|22.18|21.98|22.16|21.96|22.19|21.99|22.13|21.93|47
1645043700000|2022-02-16 20:35:00|22.15|21.95|22.18|21.98|22.18|21.98|22.15|21.95|44
1645044000000|2022-02-16 20:40:00|22.17|21.97|22.17|21.97|22.2|22|22.17|21.97|85
1645044300000|2022-02-16 20:45:00|22.18|21.98|22.19|21.99|22.19|21.99|22.15|21.95|98
1645044600000|2022-02-16 20:50:00|22.2|22|22.14|21.94|22.2|22|22.14|21.94|77
1645044900000|2022-02-16 20:55:00|22.15|21.95|22.09|21.89|22.15|21.95|22.08|21.88|72
1645045200000|2022-02-16 21:00:00|22.1|21.9|22.22|22.02|22.22|22.02|22.09|21.89|86
1645045500000|2022-02-16 21:05:00|22.21|22.01|22.23|22.03|22.23|22.03|22.2|22|33
1645045800000|2022-02-16 21:10:00|22.24|22.04|22.23|22.03|22.27|22.07|22.23|22.03|40
1645046100000|2022-02-16 21:15:00|22.24|22.04|22.21|22.01|22.25|22.05|22.21|22.01|20
1645046400000|2022-02-16 21:20:00|22.22|22.02|22.23|22.03|22.24|22.04|22.18|21.98|88
1645046700000|2022-02-16 21:25:00|22.22|22.02|22.21|22.01|22.24|22.04|22.2|22|56
1645047000000|2022-02-16 21:30:00|22.2|22|22.18|21.98|22.21|22.01|22.18|21.98|47
1645047300000|2022-02-16 21:35:00|22.19|21.99|22.16|21.96|22.2|22|22.16|21.96|58
1645047600000|2022-02-16 21:40:00|22.17|21.97|22.16|21.96|22.18|21.98|22.15|21.95|48
1645047900000|2022-02-16 21:45:00|22.15|21.95|22.04|21.84|22.15|21.95|22.04|21.84|62
1645048200000|2022-02-16 21:50:00|22.03|21.83|22.06|21.86|22.08|21.88|21.99|21.79|80
1645048500000|2022-02-16 21:55:00|22.05|21.85|22.07|21.87|22.08|21.88|22.03|21.83|104
1645048800000|2022-02-16 22:00:00|22.08|21.88|22.06|21.86|22.08|21.88|22.04|21.84|37
1645049100000|2022-02-16 22:05:00|22.07|21.87|22.06|21.86|22.07|21.87|22.03|21.83|56
1645049400000|2022-02-16 22:10:00|22.05|21.85|22.05|21.85|22.07|21.87|22.04|21.84|59
1645049700000|2022-02-16 22:15:00|22.06|21.86|22.04|21.84|22.06|21.86|22.04|21.84|73
1645050000000|2022-02-16 22:20:00|22.05|21.85|22.08|21.88|22.08|21.88|22.04|21.84|32
1645050300000|2022-02-16 22:25:00|22.09|21.89|22.1|21.9|22.1|21.9|22.08|21.88|24
1645050600000|2022-02-16 22:30:00|22.09|21.89|22.1|21.9|22.11|21.91|22.09|21.89|20
1645050900000|2022-02-16 22:35:00|22.09|21.89|22.07|21.87|22.1|21.9|22.06|21.86|33
1645051200000|2022-02-16 22:40:00|22.08|21.88|22.09|21.89|22.09|21.89|22.07|21.87|32
1645051500000|2022-02-16 22:45:00|22.08|21.88|22.03|21.83|22.09|21.89|22|21.8|60
1645051800000|2022-02-16 22:50:00|22.02|21.82|22.03|21.83|22.04|21.84|22.02|21.82|52
1645052100000|2022-02-16 22:55:00|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|45
1645052400000|2022-02-16 23:00:00|22.05|21.85|22.08|21.88|22.08|21.88|22.04|21.84|68
1645052700000|2022-02-16 23:05:00|22.09|21.89|22.14|21.94|22.15|21.95|22.08|21.88|64
1645053000000|2022-02-16 23:10:00|22.13|21.93|22.12|21.92|22.15|21.95|22.1|21.9|29
1645053300000|2022-02-16 23:15:00|22.13|21.93|22.13|21.93|22.15|21.95|22.1|21.9|37
1645053600000|2022-02-16 23:20:00|22.12|21.92|22.12|21.92|22.15|21.95|22.11|21.91|53
1645053900000|2022-02-16 23:25:00|22.11|21.91|22.14|21.94|22.15|21.95|22.11|21.91|42
1645054200000|2022-02-16 23:30:00|22.13|21.93|22.15|21.95|22.16|21.96|22.12|21.92|29
1645054500000|2022-02-16 23:35:00|22.14|21.94|22.14|21.94|22.16|21.96|22.13|21.93|49
1645054800000|2022-02-16 23:40:00|22.13|21.93|22.1|21.9|22.14|21.94|22.1|21.9|56
1645055100000|2022-02-16 23:45:00|22.11|21.91|22.1|21.9|22.11|21.91|22.08|21.88|56
1645055400000|2022-02-16 23:50:00|22.11|21.91|22.04|21.84|22.12|21.92|22.01|21.81|60
1645055700000|2022-02-16 23:55:00|22.03|21.83|21.98|21.78|22.04|21.84|21.95|21.75|78
1645056000000|2022-02-17 00:00:00|21.99|21.79|21.97|21.77|22.05|21.85|21.97|21.77|45
1645056300000|2022-02-17 00:05:00|21.96|21.76|21.99|21.79|22|21.8|21.96|21.76|58
1645056600000|2022-02-17 00:10:00|21.98|21.78|21.98|21.78|22.02|21.82|21.98|21.78|73
1645056900000|2022-02-17 00:15:00|21.99|21.79|21.98|21.78|21.99|21.79|21.95|21.75|94
1645057200000|2022-02-17 00:20:00|21.99|21.79|21.96|21.76|22.02|21.82|21.96|21.76|58
1645057500000|2022-02-17 00:25:00|21.97|21.77|21.95|21.75|21.97|21.77|21.94|21.74|85
1645057800000|2022-02-17 00:30:00|21.96|21.76|22.01|21.81|22.01|21.81|21.95|21.75|70
1645058100000|2022-02-17 00:35:00|22|21.8|22.04|21.84|22.05|21.85|22|21.8|61
1645058400000|2022-02-17 00:40:00|22.05|21.85|22.07|21.87|22.07|21.87|22.04|21.84|27
1645058700000|2022-02-17 00:45:00|22.06|21.86|22.07|21.87|22.09|21.89|22.04|21.84|62
1645059000000|2022-02-17 00:50:00|22.06|21.86|22.09|21.89|22.1|21.9|22.06|21.86|60
1645059300000|2022-02-17 00:55:00|22.1|21.9|22.44|22.24|22.49|22.29|22.09|21.89|169
1645059600000|2022-02-17 01:00:00|22.45|22.25|22.44|22.24|22.47|22.27|22.43|22.23|111
1645059900000|2022-02-17 01:05:00|22.45|22.25|22.48|22.28|22.48|22.28|22.42|22.22|63
1645060200000|2022-02-17 01:10:00|22.47|22.27|22.54|22.34|22.59|22.39|22.47|22.27|169
1645060500000|2022-02-17 01:15:00|22.53|22.33|22.65|22.45|22.66|22.46|22.49|22.29|109
1645060800000|2022-02-17 01:20:00|22.66|22.46|22.68|22.48|22.72|22.52|22.65|22.45|62
1645061100000|2022-02-17 01:25:00|22.67|22.47|22.63|22.43|22.68|22.48|22.6|22.4|57
1645061400000|2022-02-17 01:30:00|22.64|22.44|22.71|22.51|22.74|22.54|22.63|22.43|121
1645061700000|2022-02-17 01:35:00|22.7|22.5|22.62|22.42|22.71|22.51|22.61|22.41|73
1645062000000|2022-02-17 01:40:00|22.63|22.43|22.61|22.41|22.65|22.45|22.6|22.4|89
1645062300000|2022-02-17 01:45:00|22.62|22.42|22.55|22.35|22.64|22.44|22.54|22.34|100
1645062600000|2022-02-17 01:50:00|22.56|22.36|22.6|22.4|22.61|22.41|22.55|22.35|61
1645062900000|2022-02-17 01:55:00|22.61|22.41|22.59|22.39|22.66|22.46|22.59|22.39|121
1645063200000|2022-02-17 02:00:00|22.58|22.38|22.56|22.36|22.59|22.39|22.55|22.35|98
1645063500000|2022-02-17 02:05:00|22.57|22.37|22.53|22.33|22.59|22.39|22.52|22.32|88
1645063800000|2022-02-17 02:10:00|22.52|22.32|22.49|22.29|22.53|22.33|22.48|22.28|60
1645064100000|2022-02-17 02:15:00|22.5|22.3|22.44|22.24|22.53|22.33|22.43|22.23|103
1645064400000|2022-02-17 02:20:00|22.43|22.23|22.49|22.29|22.5|22.3|22.42|22.22|107
1645064700000|2022-02-17 02:25:00|22.48|22.28|22.49|22.29|22.54|22.34|22.48|22.28|78
1645065000000|2022-02-17 02:30:00|22.48|22.28|22.52|22.32|22.53|22.33|22.48|22.28|41
1645065300000|2022-02-17 02:35:00|22.51|22.31|22.53|22.33|22.53|22.33|22.5|22.3|53
1645065600000|2022-02-17 02:40:00|22.52|22.32|22.53|22.33|22.55|22.35|22.51|22.31|58
1645065900000|2022-02-17 02:45:00|22.52|22.32|22.49|22.29|22.52|22.32|22.48|22.28|32
1645066200000|2022-02-17 02:50:00|22.5|22.3|22.52|22.32|22.56|22.36|22.5|22.3|59
1645066500000|2022-02-17 02:55:00|22.53|22.33|22.52|22.32|22.53|22.33|22.5|22.3|75
1645066800000|2022-02-17 03:00:00|22.53|22.33|22.47|22.27|22.53|22.33|22.46|22.26|43
1645067100000|2022-02-17 03:05:00|22.46|22.26|22.46|22.26|22.47|22.27|22.43|22.23|25
1645067400000|2022-02-17 03:10:00|22.47|22.27|22.44|22.24|22.47|22.27|22.44|22.24|45
1645067700000|2022-02-17 03:15:00|22.43|22.23|22.47|22.27|22.48|22.28|22.42|22.22|91
1645068000000|2022-02-17 03:20:00|22.48|22.28|22.45|22.25|22.49|22.29|22.45|22.25|65
1645068300000|2022-02-17 03:25:00|22.46|22.26|22.39|22.19|22.48|22.28|22.39|22.19|132
1645068600000|2022-02-17 03:30:00|22.4|22.2|22.41|22.21|22.42|22.22|22.38|22.18|84
1645068900000|2022-02-17 03:35:00|22.42|22.22|22.41|22.21|22.45|22.25|22.4|22.2|129
1645069200000|2022-02-17 03:40:00|22.42|22.22|22.39|22.19|22.44|22.24|22.37|22.17|132
1645069500000|2022-02-17 03:45:00|22.38|22.18|22.41|22.21|22.42|22.22|22.38|22.18|64
1645069800000|2022-02-17 03:50:00|22.42|22.22|22.41|22.21|22.45|22.25|22.39|22.19|74
1645070100000|2022-02-17 03:55:00|22.4|22.2|22.33|22.13|22.41|22.21|22.32|22.12|120
1645070400000|2022-02-17 04:00:00|22.32|22.12|22.05|21.85|22.32|22.12|22.03|21.83|163
1645070700000|2022-02-17 04:05:00|22.04|21.84|22.15|21.95|22.18|21.98|22.04|21.84|118
1645071000000|2022-02-17 04:10:00|22.14|21.94|22.25|22.05|22.25|22.05|22.13|21.93|90
1645071300000|2022-02-17 04:15:00|22.26|22.06|22.31|22.11|22.32|22.12|22.23|22.03|102
1645071600000|2022-02-17 04:20:00|22.3|22.1|22.25|22.05|22.3|22.1|22.22|22.02|75
1645071900000|2022-02-17 04:25:00|22.24|22.04|22.2|22|22.26|22.06|22.19|21.99|103
1645072200000|2022-02-17 04:30:00|22.19|21.99|22.27|22.07|22.29|22.09|22.18|21.98|57
1645072500000|2022-02-17 04:35:00|22.28|22.08|22.28|22.08|22.29|22.09|22.26|22.06|75
1645072800000|2022-02-17 04:40:00|22.29|22.09|22.26|22.06|22.31|22.11|22.26|22.06|74
1645073100000|2022-02-17 04:45:00|22.27|22.07|22.27|22.07|22.28|22.08|22.25|22.05|51
1645073400000|2022-02-17 04:50:00|22.26|22.06|22.2|22|22.26|22.06|22.19|21.99|45
1645073700000|2022-02-17 04:55:00|22.19|21.99|22.22|22.02|22.23|22.03|22.19|21.99|74
1645074000000|2022-02-17 05:00:00|22.21|22.01|22.15|21.95|22.21|22.01|22.1|21.9|47
1645074300000|2022-02-17 05:05:00|22.16|21.96|22.23|22.03|22.24|22.04|22.15|21.95|84
1645074600000|2022-02-17 05:10:00|22.24|22.04|22.24|22.04|22.25|22.05|22.22|22.02|56
1645074900000|2022-02-17 05:15:00|22.23|22.03|22.26|22.06|22.26|22.06|22.22|22.02|56
1645075200000|2022-02-17 05:20:00|22.25|22.05|22.24|22.04|22.26|22.06|22.24|22.04|50
1645075500000|2022-02-17 05:25:00|22.25|22.05|22.23|22.03|22.25|22.05|22.22|22.02|79
1645075800000|2022-02-17 05:30:00|22.24|22.04|22.21|22.01|22.24|22.04|22.2|22|50
1645076100000|2022-02-17 05:35:00|22.22|22.02|22.15|21.95|22.23|22.03|22.15|21.95|88
1645076400000|2022-02-17 05:40:00|22.16|21.96|22.18|21.98|22.19|21.99|22.16|21.96|65
1645076700000|2022-02-17 05:45:00|22.19|21.99|22.13|21.93|22.19|21.99|22.13|21.93|49
1645077000000|2022-02-17 05:50:00|22.14|21.94|22.13|21.93|22.15|21.95|22.12|21.92|30
1645077300000|2022-02-17 05:55:00|22.14|21.94|22.16|21.96|22.17|21.97|22.14|21.94|31
1645077600000|2022-02-17 06:00:00|22.15|21.95|22.18|21.98|22.2|22|22.12|21.92|57
1645077900000|2022-02-17 06:05:00|22.17|21.97|22.17|21.97|22.19|21.99|22.17|21.97|50
1645078200000|2022-02-17 06:10:00|22.18|21.98|22.19|21.99|22.19|21.99|22.16|21.96|66
1645078500000|2022-02-17 06:15:00|22.18|21.98|22.21|22.01|22.23|22.03|22.18|21.98|26
1645078800000|2022-02-17 06:20:00|22.22|22.02|22.26|22.06|22.27|22.07|22.22|22.02|23
1645079100000|2022-02-17 06:25:00|22.27|22.07|22.31|22.11|22.32|22.12|22.26|22.06|35
1645079400000|2022-02-17 06:30:00|22.32|22.12|22.32|22.12|22.33|22.13|22.3|22.1|93
1645079700000|2022-02-17 06:35:00|22.33|22.13|22.34|22.14|22.35|22.15|22.3|22.1|70
1645080000000|2022-02-17 06:40:00|22.35|22.15|22.39|22.19|22.41|22.21|22.35|22.15|65
1645080300000|2022-02-17 06:45:00|22.4|22.2|22.39|22.19|22.41|22.21|22.39|22.19|68
1645080600000|2022-02-17 06:50:00|22.4|22.2|22.39|22.19|22.4|22.2|22.38|22.18|50
1645080900000|2022-02-17 06:55:00|22.4|22.2|22.38|22.18|22.4|22.2|22.35|22.15|77
1645081200000|2022-02-17 07:00:00|22.37|22.17|22.35|22.15|22.38|22.18|22.33|22.13|39
1645081500000|2022-02-17 07:05:00|22.34|22.14|22.31|22.11|22.35|22.15|22.29|22.09|56
1645081800000|2022-02-17 07:10:00|22.3|22.1|22.31|22.11|22.33|22.13|22.29|22.09|42
1645082100000|2022-02-17 07:15:00|22.32|22.12|22.28|22.08|22.32|22.12|22.28|22.08|35
1645082400000|2022-02-17 07:20:00|22.29|22.09|22.3|22.1|22.31|22.11|22.29|22.09|68
1645082700000|2022-02-17 07:25:00|22.29|22.09|22.28|22.08|22.3|22.1|22.28|22.08|58
1645083000000|2022-02-17 07:30:00|22.27|22.07|22.29|22.09|22.3|22.1|22.25|22.05|55
1645083300000|2022-02-17 07:35:00|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|76
1645083600000|2022-02-17 07:40:00|22.28|22.08|22.33|22.13|22.34|22.14|22.28|22.08|36
1645083900000|2022-02-17 07:45:00|22.34|22.14|22.34|22.14|22.37|22.17|22.33|22.13|45
1645084200000|2022-02-17 07:50:00|22.35|22.15|22.33|22.13|22.35|22.15|22.33|22.13|53
1645084500000|2022-02-17 07:55:00|22.34|22.14|22.44|22.24|22.44|22.24|22.33|22.13|39
1645084800000|2022-02-17 08:00:00|22.45|22.25|22.41|22.21|22.45|22.25|22.38|22.18|55
1645085100000|2022-02-17 08:05:00|22.4|22.2|22.41|22.21|22.41|22.21|22.37|22.17|100
1645085400000|2022-02-17 08:10:00|22.42|22.22|22.39|22.19|22.42|22.22|22.37|22.17|82
1645085700000|2022-02-17 08:15:00|22.4|22.2|22.36|22.16|22.4|22.2|22.35|22.15|80
1645086000000|2022-02-17 08:20:00|22.37|22.17|22.29|22.09|22.37|22.17|22.29|22.09|73
1645086300000|2022-02-17 08:25:00|22.28|22.08|22.16|21.96|22.31|22.11|22.16|21.96|101
1645086600000|2022-02-17 08:30:00|22.17|21.97|21.96|21.76|22.17|21.97|21.91|21.71|187
1645086900000|2022-02-17 08:35:00|21.95|21.75|21.95|21.75|21.96|21.76|21.87|21.67|169
1645087200000|2022-02-17 08:40:00|21.96|21.76|22.08|21.88|22.09|21.89|21.91|21.71|130
1645087500000|2022-02-17 08:45:00|22.07|21.87|22.1|21.9|22.1|21.9|22|21.8|101
1645087800000|2022-02-17 08:50:00|22.09|21.89|22.11|21.91|22.13|21.93|22.08|21.88|79
1645088100000|2022-02-17 08:55:00|22.12|21.92|22.18|21.98|22.19|21.99|22.09|21.89|81
1645088400000|2022-02-17 09:00:00|22.17|21.97|22.12|21.92|22.21|22.01|22.12|21.92|96
1645088700000|2022-02-17 09:05:00|22.13|21.93|22.1|21.9|22.15|21.95|22.08|21.88|72
1645089000000|2022-02-17 09:10:00|22.11|21.91|22.13|21.93|22.14|21.94|22.1|21.9|53
1645089300000|2022-02-17 09:15:00|22.12|21.92|22.04|21.84|22.15|21.95|22.03|21.83|88
1645089600000|2022-02-17 09:20:00|22.05|21.85|22.02|21.82|22.05|21.85|21.89|21.69|218
1645089900000|2022-02-17 09:25:00|22.01|21.81|22.03|21.83|22.04|21.84|21.95|21.75|117
1645090200000|2022-02-17 09:30:00|22.04|21.84|22.02|21.82|22.06|21.86|22.01|21.81|99
1645090500000|2022-02-17 09:35:00|22.03|21.83|21.97|21.77|22.03|21.83|21.95|21.75|67
1645090800000|2022-02-17 09:40:00|21.96|21.76|21.97|21.77|22.04|21.84|21.96|21.76|104
1645091100000|2022-02-17 09:45:00|21.96|21.76|22.01|21.81|22.02|21.82|21.93|21.73|64
1645091400000|2022-02-17 09:50:00|22|21.8|22.01|21.81|22.03|21.83|21.99|21.79|36
1645091700000|2022-02-17 09:55:00|22|21.8|22.02|21.82|22.04|21.84|21.99|21.79|33
1645092000000|2022-02-17 10:00:00|22.01|21.81|22.1|21.9|22.11|21.91|21.99|21.79|56
1645092300000|2022-02-17 10:05:00|22.11|21.91|22.14|21.94|22.14|21.94|22.1|21.9|50
1645092600000|2022-02-17 10:10:00|22.13|21.93|22.14|21.94|22.15|21.95|22.11|21.91|92
1645092900000|2022-02-17 10:15:00|22.13|21.93|22.11|21.91|22.14|21.94|22.09|21.89|57
1645093200000|2022-02-17 10:20:00|22.1|21.9|22.07|21.87|22.11|21.91|22.02|21.82|43
1645093500000|2022-02-17 10:25:00|22.06|21.86|22.04|21.84|22.07|21.87|22.03|21.83|49
1645093800000|2022-02-17 10:30:00|22.03|21.83|22.01|21.81|22.06|21.86|21.98|21.78|59
1645094100000|2022-02-17 10:35:00|22|21.8|21.97|21.77|22.01|21.81|21.94|21.74|60
1645094400000|2022-02-17 10:40:00|21.98|21.78|21.97|21.77|22|21.8|21.96|21.76|42
1645094700000|2022-02-17 10:45:00|21.96|21.76|21.93|21.73|21.99|21.79|21.92|21.72|82
1645095000000|2022-02-17 10:50:00|21.92|21.72|21.95|21.75|21.96|21.76|21.92|21.72|40
1645095300000|2022-02-17 10:55:00|21.94|21.74|21.9|21.7|21.94|21.74|21.83|21.63|130
1645095600000|2022-02-17 11:00:00|21.89|21.69|21.9|21.7|21.94|21.74|21.88|21.68|116
1645095900000|2022-02-17 11:05:00|21.91|21.71|21.85|21.65|21.91|21.71|21.81|21.61|57
1645096200000|2022-02-17 11:10:00|21.84|21.64|21.87|21.67|21.88|21.68|21.83|21.63|70
1645096500000|2022-02-17 11:15:00|21.86|21.66|21.84|21.64|21.86|21.66|21.83|21.63|29
1645096800000|2022-02-17 11:20:00|21.85|21.65|21.86|21.66|21.88|21.68|21.83|21.63|56
1645097100000|2022-02-17 11:25:00|21.85|21.65|21.84|21.64|21.86|21.66|21.83|21.63|66
1645097400000|2022-02-17 11:30:00|21.85|21.65|21.86|21.66|21.88|21.68|21.81|21.61|64
1645097700000|2022-02-17 11:35:00|21.85|21.65|21.81|21.61|21.87|21.67|21.81|21.61|51
1645098000000|2022-02-17 11:40:00|21.82|21.62|21.85|21.65|21.86|21.66|21.81|21.61|48
1645098300000|2022-02-17 11:45:00|21.84|21.64|21.89|21.69|21.89|21.69|21.84|21.64|42
1645098600000|2022-02-17 11:50:00|21.9|21.7|21.86|21.66|21.9|21.7|21.84|21.64|77
1645098900000|2022-02-17 11:55:00|21.85|21.65|21.91|21.71|21.92|21.72|21.85|21.65|82
1645099200000|2022-02-17 12:00:00|21.9|21.7|21.93|21.73|21.94|21.74|21.87|21.67|106
1645099500000|2022-02-17 12:05:00|21.94|21.74|21.96|21.76|21.96|21.76|21.93|21.73|93
1645099800000|2022-02-17 12:10:00|21.97|21.77|22|21.8|22|21.8|21.96|21.76|76
1645100100000|2022-02-17 12:15:00|22.01|21.81|22.02|21.82|22.02|21.82|21.98|21.78|24
1645100400000|2022-02-17 12:20:00|22.01|21.81|21.96|21.76|22.02|21.82|21.96|21.76|62
1645100700000|2022-02-17 12:25:00|21.97|21.77|22|21.8|22.01|21.81|21.96|21.76|60
1645101000000|2022-02-17 12:30:00|21.99|21.79|21.95|21.75|22|21.8|21.91|21.71|79
1645101300000|2022-02-17 12:35:00|21.94|21.74|21.93|21.73|21.95|21.75|21.91|21.71|48
1645101600000|2022-02-17 12:40:00|21.94|21.74|21.93|21.73|21.95|21.75|21.92|21.72|38
1645101900000|2022-02-17 12:45:00|21.94|21.74|21.95|21.75|21.98|21.78|21.93|21.73|88
1645102200000|2022-02-17 12:50:00|21.94|21.74|21.88|21.68|21.95|21.75|21.87|21.67|75
1645102500000|2022-02-17 12:55:00|21.87|21.67|21.89|21.69|21.9|21.7|21.84|21.64|95
1645102800000|2022-02-17 13:00:00|21.9|21.7|21.9|21.7|21.92|21.72|21.86|21.66|71
1645103100000|2022-02-17 13:05:00|21.89|21.69|21.82|21.62|21.89|21.69|21.8|21.6|140
1645103400000|2022-02-17 13:10:00|21.83|21.63|21.83|21.63|21.86|21.66|21.81|21.61|97
1645103700000|2022-02-17 13:15:00|21.84|21.64|21.82|21.62|21.85|21.65|21.81|21.61|77
1645104000000|2022-02-17 13:20:00|21.81|21.61|21.62|21.42|21.81|21.61|21.53|21.33|264
1645104300000|2022-02-17 13:25:00|21.63|21.43|21.64|21.44|21.66|21.46|21.6|21.4|122
1645104600000|2022-02-17 13:30:00|21.63|21.43|21.67|21.47|21.71|21.51|21.62|21.42|114
1645104900000|2022-02-17 13:35:00|21.66|21.46|21.68|21.48|21.71|21.51|21.65|21.45|105
1645105200000|2022-02-17 13:40:00|21.67|21.47|21.61|21.41|21.68|21.48|21.58|21.38|139
1645105500000|2022-02-17 13:45:00|21.62|21.42|21.63|21.43|21.65|21.45|21.56|21.36|160
1645105800000|2022-02-17 13:50:00|21.62|21.42|21.56|21.36|21.66|21.46|21.55|21.35|122
1645106100000|2022-02-17 13:55:00|21.57|21.37|21.6|21.4|21.63|21.43|21.54|21.34|140
1645106400000|2022-02-17 14:00:00|21.59|21.39|21.69|21.49|21.69|21.49|21.56|21.36|143
1645106700000|2022-02-17 14:05:00|21.68|21.48|21.61|21.41|21.69|21.49|21.57|21.37|151
1645107000000|2022-02-17 14:10:00|21.62|21.42|21.61|21.41|21.63|21.43|21.58|21.38|68
1645107300000|2022-02-17 14:15:00|21.6|21.4|21.62|21.42|21.65|21.45|21.6|21.4|117
1645107600000|2022-02-17 14:20:00|21.61|21.41|21.53|21.33|21.61|21.41|21.52|21.32|108
1645107900000|2022-02-17 14:25:00|21.52|21.32|21.52|21.32|21.53|21.33|21.48|21.28|78
1645108200000|2022-02-17 14:30:00|21.53|21.33|21.59|21.39|21.59|21.39|21.51|21.31|147
1645108500000|2022-02-17 14:35:00|21.6|21.4|21.6|21.4|21.61|21.41|21.56|21.36|130
1645108800000|2022-02-17 14:40:00|21.61|21.41|21.55|21.35|21.62|21.42|21.54|21.34|149
1645109100000|2022-02-17 14:45:00|21.56|21.36|21.53|21.33|21.56|21.36|21.48|21.28|160
1645109400000|2022-02-17 14:50:00|21.52|21.32|21.34|21.14|21.53|21.33|21.3|21.1|138
1645109700000|2022-02-17 14:55:00|21.33|21.13|21.38|21.18|21.38|21.18|21.3|21.1|136
1645110000000|2022-02-17 15:00:00|21.37|21.17|21.45|21.25|21.47|21.27|21.36|21.16|143
1645110300000|2022-02-17 15:05:00|21.44|21.24|21.46|21.26|21.49|21.29|21.41|21.21|169
1645110600000|2022-02-17 15:10:00|21.45|21.25|21.43|21.23|21.45|21.25|21.39|21.19|83
1645110900000|2022-02-17 15:15:00|21.44|21.24|21.37|21.17|21.44|21.24|21.34|21.14|132
1645111200000|2022-02-17 15:20:00|21.36|21.16|21.3|21.1|21.37|21.17|21.28|21.08|97
1645111500000|2022-02-17 15:25:00|21.29|21.09|21.3|21.1|21.31|21.11|21.23|21.03|152
1645111800000|2022-02-17 15:30:00|21.29|21.09|21.35|21.15|21.35|21.15|21.28|21.08|86
1645112100000|2022-02-17 15:35:00|21.34|21.14|21.33|21.13|21.35|21.15|21.24|21.04|146
1645112400000|2022-02-17 15:40:00|21.32|21.12|21.32|21.12|21.34|21.14|21.31|21.11|51
1645112700000|2022-02-17 15:45:00|21.31|21.11|21.28|21.08|21.32|21.12|21.27|21.07|154
1645113000000|2022-02-17 15:50:00|21.29|21.09|21.3|21.1|21.31|21.11|21.25|21.05|109
1645113300000|2022-02-17 15:55:00|21.29|21.09|21.34|21.14|21.35|21.15|21.29|21.09|122
1645113600000|2022-02-17 16:00:00|21.33|21.13|21.24|21.04|21.37|21.17|21.23|21.03|140
1645113900000|2022-02-17 16:05:00|21.25|21.05|21.27|21.07|21.28|21.08|21.21|21.01|111
1645114200000|2022-02-17 16:10:00|21.28|21.08|21.39|21.19|21.4|21.2|21.28|21.08|146
1645114500000|2022-02-17 16:15:00|21.4|21.2|21.4|21.2|21.41|21.21|21.35|21.15|79
1645114800000|2022-02-17 16:20:00|21.39|21.19|21.34|21.14|21.41|21.21|21.31|21.11|48
1645115100000|2022-02-17 16:25:00|21.35|21.15|21.34|21.14|21.36|21.16|21.32|21.12|104
1645115400000|2022-02-17 16:30:00|21.35|21.15|21.36|21.16|21.37|21.17|21.27|21.07|68
1645115700000|2022-02-17 16:35:00|21.37|21.17|21.33|21.13|21.38|21.18|21.32|21.12|59
1645116000000|2022-02-17 16:40:00|21.34|21.14|21.32|21.12|21.34|21.14|21.31|21.11|73
1645116300000|2022-02-17 16:45:00|21.31|21.11|21.34|21.14|21.37|21.17|21.31|21.11|70
1645116600000|2022-02-17 16:50:00|21.35|21.15|21.27|21.07|21.35|21.15|21.27|21.07|95
1645116900000|2022-02-17 16:55:00|21.28|21.08|21.25|21.05|21.28|21.08|21.2|21|108
1645117200000|2022-02-17 17:00:00|21.24|21.04|21.23|21.03|21.24|21.04|21.2|21|72
1645117500000|2022-02-17 17:05:00|21.24|21.04|21.16|20.96|21.25|21.05|21.14|20.94|92
1645117800000|2022-02-17 17:10:00|21.17|20.97|21.16|20.96|21.18|20.98|21.14|20.94|74
1645118100000|2022-02-17 17:15:00|21.17|20.97|21.15|20.95|21.19|20.99|21.14|20.94|67
1645118400000|2022-02-17 17:20:00|21.16|20.96|21.15|20.95|21.17|20.97|21.15|20.95|34
1645118700000|2022-02-17 17:25:00|21.14|20.94|21.14|20.94|21.18|20.98|21.13|20.93|49
1645119000000|2022-02-17 17:30:00|21.13|20.93|21.16|20.96|21.19|20.99|21.06|20.86|109
1645119300000|2022-02-17 17:35:00|21.17|20.97|21.16|20.96|21.18|20.98|21.13|20.93|76
1645119600000|2022-02-17 17:40:00|21.15|20.95|21.13|20.93|21.16|20.96|21.11|20.91|67
1645119900000|2022-02-17 17:45:00|21.14|20.94|21.01|20.81|21.14|20.94|20.97|20.77|169
1645120200000|2022-02-17 17:50:00|21|20.8|21.05|20.85|21.05|20.85|21|20.8|86
1645120500000|2022-02-17 17:55:00|21.04|20.84|21.03|20.83|21.05|20.85|21|20.8|84
1645120800000|2022-02-17 18:00:00|21.04|20.84|20.99|20.79|21.09|20.89|20.99|20.79|110
1645121100000|2022-02-17 18:05:00|21|20.8|20.98|20.78|21.03|20.83|20.98|20.78|59
1645121400000|2022-02-17 18:10:00|20.97|20.77|20.81|20.61|20.98|20.78|20.78|20.58|159
1645121700000|2022-02-17 18:15:00|20.82|20.62|20.64|20.44|20.89|20.69|20.59|20.39|285
1645122000000|2022-02-17 18:20:00|20.65|20.45|20.69|20.49|20.69|20.49|20.62|20.42|144
1645122300000|2022-02-17 18:25:00|20.68|20.48|20.65|20.45|20.69|20.49|20.5|20.3|229
1645122600000|2022-02-17 18:30:00|20.64|20.44|20.62|20.42|20.71|20.51|20.62|20.42|169
1645122900000|2022-02-17 18:35:00|20.63|20.43|20.67|20.47|20.68|20.48|20.57|20.37|155
1645123200000|2022-02-17 18:40:00|20.66|20.46|20.73|20.53|20.74|20.54|20.63|20.43|98
1645123500000|2022-02-17 18:45:00|20.72|20.52|20.77|20.57|20.78|20.58|20.7|20.5|143
1645123800000|2022-02-17 18:50:00|20.76|20.56|20.86|20.66|20.87|20.67|20.74|20.54|102
1645124100000|2022-02-17 18:55:00|20.85|20.65|20.84|20.64|20.86|20.66|20.79|20.59|130
1645124400000|2022-02-17 19:00:00|20.83|20.63|20.79|20.59|20.83|20.63|20.78|20.58|91
1645124700000|2022-02-17 19:05:00|20.8|20.6|20.73|20.53|20.8|20.6|20.72|20.52|80
1645125000000|2022-02-17 19:10:00|20.74|20.54|20.74|20.54|20.74|20.54|20.7|20.5|91
1645125300000|2022-02-17 19:15:00|20.75|20.55|20.69|20.49|20.75|20.55|20.68|20.48|91
1645125600000|2022-02-17 19:20:00|20.7|20.5|20.65|20.45|20.76|20.56|20.64|20.44|92
1645125900000|2022-02-17 19:25:00|20.66|20.46|20.73|20.53|20.74|20.54|20.66|20.46|73
1645126200000|2022-02-17 19:30:00|20.72|20.52|20.73|20.53|20.76|20.56|20.68|20.48|59
1645126500000|2022-02-17 19:35:00|20.74|20.54|20.76|20.56|20.8|20.6|20.71|20.51|131
1645126800000|2022-02-17 19:40:00|20.75|20.55|20.79|20.59|20.8|20.6|20.73|20.53|105
1645127100000|2022-02-17 19:45:00|20.78|20.58|20.78|20.58|20.79|20.59|20.71|20.51|124
1645127400000|2022-02-17 19:50:00|20.77|20.57|20.76|20.56|20.77|20.57|20.74|20.54|68
1645127700000|2022-02-17 19:55:00|20.77|20.57|20.78|20.58|20.79|20.59|20.74|20.54|94
1645128000000|2022-02-17 20:00:00|20.77|20.57|20.68|20.48|20.77|20.57|20.67|20.47|134
1645128300000|2022-02-17 20:05:00|20.67|20.47|20.65|20.45|20.69|20.49|20.63|20.43|77
1645128600000|2022-02-17 20:10:00|20.64|20.44|20.66|20.46|20.67|20.47|20.59|20.39|138
1645128900000|2022-02-17 20:15:00|20.65|20.45|20.59|20.39|20.68|20.48|20.57|20.37|125
1645129200000|2022-02-17 20:20:00|20.58|20.38|20.6|20.4|20.64|20.44|20.58|20.38|53
1645129500000|2022-02-17 20:25:00|20.61|20.41|20.55|20.35|20.62|20.42|20.54|20.34|87
1645129800000|2022-02-17 20:30:00|20.54|20.34|20.5|20.3|20.58|20.38|20.49|20.29|121
1645130100000|2022-02-17 20:35:00|20.51|20.31|20.59|20.39|20.62|20.42|20.5|20.3|90
1645130400000|2022-02-17 20:40:00|20.6|20.4|20.65|20.45|20.66|20.46|20.58|20.38|76
1645130700000|2022-02-17 20:45:00|20.66|20.46|20.6|20.4|20.68|20.48|20.6|20.4|91
1645131000000|2022-02-17 20:50:00|20.59|20.39|20.54|20.34|20.6|20.4|20.51|20.31|108
1645131300000|2022-02-17 20:55:00|20.55|20.35|20.55|20.35|20.59|20.39|20.54|20.34|154
1645131600000|2022-02-17 21:00:00|20.54|20.34|20.54|20.34|20.6|20.4|20.53|20.33|83
1645131900000|2022-02-17 21:05:00|20.53|20.33|20.45|20.25|20.55|20.35|20.44|20.24|71
1645132200000|2022-02-17 21:10:00|20.46|20.26|20.38|20.18|20.5|20.3|20.31|20.11|175
1645132500000|2022-02-17 21:15:00|20.39|20.19|20.29|20.09|20.43|20.23|20.28|20.08|159
1645132800000|2022-02-17 21:20:00|20.3|20.1|20.22|20.02|20.34|20.14|20.2|20|130
1645133100000|2022-02-17 21:25:00|20.21|20.01|20.35|20.15|20.35|20.15|20.21|20.01|190
1645133400000|2022-02-17 21:30:00|20.36|20.16|20.5|20.3|20.51|20.31|20.33|20.13|158
1645133700000|2022-02-17 21:35:00|20.49|20.29|20.42|20.22|20.52|20.32|20.42|20.22|128
1645134000000|2022-02-17 21:40:00|20.43|20.23|20.39|20.19|20.47|20.27|20.38|20.18|131
1645134300000|2022-02-17 21:45:00|20.4|20.2|20.35|20.15|20.42|20.22|20.33|20.13|96
1645134600000|2022-02-17 21:50:00|20.36|20.16|20.48|20.28|20.5|20.3|20.35|20.15|105
1645134900000|2022-02-17 21:55:00|20.47|20.27|20.46|20.26|20.49|20.29|20.45|20.25|124
1645135200000|2022-02-17 22:00:00|20.45|20.25|20.44|20.24|20.52|20.32|20.42|20.22|66
1645135500000|2022-02-17 22:05:00|20.45|20.25|20.43|20.23|20.46|20.26|20.41|20.21|41
1645135800000|2022-02-17 22:10:00|20.44|20.24|20.39|20.19|20.44|20.24|20.39|20.19|44
1645136100000|2022-02-17 22:15:00|20.4|20.2|20.35|20.15|20.46|20.26|20.34|20.14|91
1645136400000|2022-02-17 22:20:00|20.34|20.14|20.34|20.14|20.4|20.2|20.3|20.1|119
1645136700000|2022-02-17 22:25:00|20.33|20.13|20.36|20.16|20.37|20.17|20.32|20.12|30
1645137000000|2022-02-17 22:30:00|20.37|20.17|20.46|20.26|20.47|20.27|20.37|20.17|49
1645137300000|2022-02-17 22:35:00|20.47|20.27|20.49|20.29|20.58|20.38|20.46|20.26|89
1645137600000|2022-02-17 22:40:00|20.5|20.3|20.52|20.32|20.52|20.32|20.49|20.29|37
1645137900000|2022-02-17 22:45:00|20.53|20.33|20.54|20.34|20.56|20.36|20.47|20.27|64
1645138200000|2022-02-17 22:50:00|20.55|20.35|20.52|20.32|20.55|20.35|20.49|20.29|48
1645138500000|2022-02-17 22:55:00|20.51|20.31|20.54|20.34|20.54|20.34|20.5|20.3|30
1645138800000|2022-02-17 23:00:00|20.53|20.33|20.45|20.25|20.53|20.33|20.45|20.25|81
1645139100000|2022-02-17 23:05:00|20.44|20.24|20.45|20.25|20.46|20.26|20.43|20.23|32
1645139400000|2022-02-17 23:10:00|20.44|20.24|20.43|20.23|20.49|20.29|20.42|20.22|54
1645139700000|2022-02-17 23:15:00|20.44|20.24|20.49|20.29|20.5|20.3|20.42|20.22|76
1645140000000|2022-02-17 23:20:00|20.5|20.3|20.45|20.25|20.5|20.3|20.44|20.24|71
1645140300000|2022-02-17 23:25:00|20.44|20.24|20.42|20.22|20.45|20.25|20.41|20.21|56
1645140600000|2022-02-17 23:30:00|20.43|20.23|20.41|20.21|20.44|20.24|20.41|20.21|65
1645140900000|2022-02-17 23:35:00|20.42|20.22|20.4|20.2|20.42|20.22|20.36|20.16|86
1645141200000|2022-02-17 23:40:00|20.39|20.19|20.39|20.19|20.42|20.22|20.37|20.17|125
1645141500000|2022-02-17 23:45:00|20.4|20.2|20.35|20.15|20.4|20.2|20.35|20.15|44
1645141800000|2022-02-17 23:50:00|20.34|20.14|20.31|20.11|20.38|20.18|20.28|20.08|98
1645142100000|2022-02-17 23:55:00|20.32|20.12|20.33|20.13|20.37|20.17|20.29|20.09|85
1645142400000|2022-02-18 00:00:00|20.34|20.14|20.24|20.04|20.35|20.15|20.17|19.97|161
1645142700000|2022-02-18 00:05:00|20.25|20.05|20.35|20.15|20.36|20.16|20.24|20.04|100
1645143000000|2022-02-18 00:10:00|20.34|20.14|20.2|20|20.35|20.15|20.19|19.99|87
1645143300000|2022-02-18 00:15:00|20.21|20.01|20.26|20.06|20.27|20.07|20.15|19.95|125
1645143600000|2022-02-18 00:20:00|20.25|20.05|20.22|20.02|20.27|20.07|20.21|20.01|105
1645143900000|2022-02-18 00:25:00|20.21|20.01|20.31|20.11|20.32|20.12|20.21|20.01|63
1645144200000|2022-02-18 00:30:00|20.32|20.12|20.31|20.11|20.36|20.16|20.29|20.09|116
1645144500000|2022-02-18 00:35:00|20.32|20.12|20.36|20.16|20.39|20.19|20.31|20.11|137
1645144800000|2022-02-18 00:40:00|20.35|20.15|20.31|20.11|20.38|20.18|20.31|20.11|86
1645145100000|2022-02-18 00:45:00|20.32|20.12|20.26|20.06|20.36|20.16|20.26|20.06|119
1645145400000|2022-02-18 00:50:00|20.27|20.07|20.39|20.19|20.41|20.21|20.26|20.06|119
1645145700000|2022-02-18 00:55:00|20.38|20.18|20.38|20.18|20.4|20.2|20.35|20.15|67
1645146000000|2022-02-18 01:00:00|20.37|20.17|20.36|20.16|20.42|20.22|20.36|20.16|92
1645146300000|2022-02-18 01:05:00|20.35|20.15|20.31|20.11|20.36|20.16|20.31|20.11|103
1645146600000|2022-02-18 01:10:00|20.32|20.12|20.34|20.14|20.37|20.17|20.3|20.1|93
1645146900000|2022-02-18 01:15:00|20.33|20.13|20.37|20.17|20.39|20.19|20.3|20.1|103
1645147200000|2022-02-18 01:20:00|20.36|20.16|20.32|20.12|20.38|20.18|20.32|20.12|72
1645147500000|2022-02-18 01:25:00|20.33|20.13|20.32|20.12|20.35|20.15|20.31|20.11|68
1645147800000|2022-02-18 01:30:00|20.31|20.11|20.44|20.24|20.45|20.25|20.3|20.1|113
1645148100000|2022-02-18 01:35:00|20.45|20.25|20.5|20.3|20.5|20.3|20.44|20.24|70
1645148400000|2022-02-18 01:40:00|20.51|20.31|20.52|20.32|20.54|20.34|20.49|20.29|74
1645148700000|2022-02-18 01:45:00|20.51|20.31|20.47|20.27|20.53|20.33|20.47|20.27|79
1645149000000|2022-02-18 01:50:00|20.48|20.28|20.47|20.27|20.49|20.29|20.43|20.23|92
1645149300000|2022-02-18 01:55:00|20.48|20.28|20.5|20.3|20.5|20.3|20.47|20.27|46
1645149600000|2022-02-18 02:00:00|20.49|20.29|20.56|20.36|20.56|20.36|20.48|20.28|89
1645149900000|2022-02-18 02:05:00|20.55|20.35|20.53|20.33|20.58|20.38|20.53|20.33|111
1645150200000|2022-02-18 02:10:00|20.52|20.32|20.51|20.31|20.53|20.33|20.48|20.28|80
1645150500000|2022-02-18 02:15:00|20.5|20.3|20.56|20.36|20.56|20.36|20.5|20.3|67
1645150800000|2022-02-18 02:20:00|20.55|20.35|20.54|20.34|20.56|20.36|20.53|20.33|48
1645151100000|2022-02-18 02:25:00|20.55|20.35|20.51|20.31|20.55|20.35|20.5|20.3|77
1645151400000|2022-02-18 02:30:00|20.52|20.32|20.54|20.34|20.54|20.34|20.5|20.3|43
1645151700000|2022-02-18 02:35:00|20.55|20.35|20.52|20.32|20.55|20.35|20.5|20.3|89
1645152000000|2022-02-18 02:40:00|20.51|20.31|20.55|20.35|20.55|20.35|20.49|20.29|63
1645152300000|2022-02-18 02:45:00|20.54|20.34|20.54|20.34|20.56|20.36|20.52|20.32|61
1645152600000|2022-02-18 02:50:00|20.53|20.33|20.56|20.36|20.56|20.36|20.53|20.33|38
1645152900000|2022-02-18 02:55:00|20.55|20.35|20.58|20.38|20.58|20.38|20.54|20.34|50
1645153200000|2022-02-18 03:00:00|20.57|20.37|20.52|20.32|20.57|20.37|20.52|20.32|30
1645153500000|2022-02-18 03:05:00|20.53|20.33|20.56|20.36|20.56|20.36|20.5|20.3|37
1645153800000|2022-02-18 03:10:00|20.57|20.37|20.53|20.33|20.57|20.37|20.52|20.32|75
1645154100000|2022-02-18 03:15:00|20.52|20.32|20.49|20.29|20.55|20.35|20.48|20.28|90
1645154400000|2022-02-18 03:20:00|20.5|20.3|20.52|20.32|20.52|20.32|20.47|20.27|74
1645154700000|2022-02-18 03:25:00|20.51|20.31|20.57|20.37|20.58|20.38|20.51|20.31|45
1645155000000|2022-02-18 03:30:00|20.58|20.38|20.54|20.34|20.58|20.38|20.54|20.34|54
1645155300000|2022-02-18 03:35:00|20.55|20.35|20.54|20.34|20.55|20.35|20.52|20.32|54
1645155600000|2022-02-18 03:40:00|20.53|20.33|20.53|20.33|20.55|20.35|20.49|20.29|59
1645155900000|2022-02-18 03:45:00|20.54|20.34|20.57|20.37|20.57|20.37|20.52|20.32|85
1645156200000|2022-02-18 03:50:00|20.58|20.38|20.6|20.4|20.6|20.4|20.56|20.36|75
1645156500000|2022-02-18 03:55:00|20.59|20.39|20.58|20.38|20.61|20.41|20.58|20.38|38
1645156800000|2022-02-18 04:00:00|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|30
1645157100000|2022-02-18 04:05:00|20.59|20.39|20.64|20.44|20.66|20.46|20.57|20.37|56
1645157400000|2022-02-18 04:10:00|20.63|20.43|20.63|20.43|20.64|20.44|20.6|20.4|63
1645157700000|2022-02-18 04:15:00|20.62|20.42|20.63|20.43|20.64|20.44|20.58|20.38|70
1645158000000|2022-02-18 04:20:00|20.64|20.44|20.64|20.44|20.65|20.45|20.61|20.41|55
1645158300000|2022-02-18 04:25:00|20.65|20.45|20.63|20.43|20.65|20.45|20.62|20.42|43
1645158600000|2022-02-18 04:30:00|20.62|20.42|20.65|20.45|20.66|20.46|20.59|20.39|50
1645158900000|2022-02-18 04:35:00|20.64|20.44|20.63|20.43|20.65|20.45|20.63|20.43|38
1645159200000|2022-02-18 04:40:00|20.64|20.44|20.63|20.43|20.64|20.44|20.61|20.41|52
1645159500000|2022-02-18 04:45:00|20.62|20.42|20.56|20.36|20.63|20.43|20.56|20.36|31
1645159800000|2022-02-18 04:50:00|20.55|20.35|20.55|20.35|20.57|20.37|20.5|20.3|96
1645160100000|2022-02-18 04:55:00|20.54|20.34|20.53|20.33|20.58|20.38|20.53|20.33|72
1645160400000|2022-02-18 05:00:00|20.54|20.34|20.58|20.38|20.58|20.38|20.53|20.33|45
1645160700000|2022-02-18 05:05:00|20.6|20.4|20.56|20.36|20.61|20.41|20.56|20.36|33
1645161000000|2022-02-18 05:10:00|20.55|20.35|20.57|20.37|20.6|20.4|20.55|20.35|49
1645161300000|2022-02-18 05:15:00|20.56|20.36|20.59|20.39|20.6|20.4|20.54|20.34|96
1645161600000|2022-02-18 05:20:00|20.58|20.38|20.56|20.36|20.59|20.39|20.56|20.36|17
1645161900000|2022-02-18 05:25:00|20.57|20.37|20.61|20.41|20.62|20.42|20.56|20.36|55
1645162200000|2022-02-18 05:30:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|29
1645162500000|2022-02-18 05:35:00|20.63|20.43|20.63|20.43|20.65|20.45|20.62|20.42|27
1645162800000|2022-02-18 05:40:00|20.62|20.42|20.61|20.41|20.64|20.44|20.58|20.38|45
1645163100000|2022-02-18 05:45:00|20.6|20.4|20.69|20.49|20.69|20.49|20.6|20.4|49
1645163400000|2022-02-18 05:50:00|20.68|20.48|20.64|20.44|20.7|20.5|20.63|20.43|54
1645163700000|2022-02-18 05:55:00|20.63|20.43|20.64|20.44|20.67|20.47|20.63|20.43|56
1645164000000|2022-02-18 06:00:00|20.63|20.43|20.67|20.47|20.68|20.48|20.62|20.42|49
1645164300000|2022-02-18 06:05:00|20.66|20.46|20.68|20.48|20.7|20.5|20.66|20.46|31
1645164600000|2022-02-18 06:10:00|20.67|20.47|20.71|20.51|20.72|20.52|20.67|20.47|47
1645164900000|2022-02-18 06:15:00|20.7|20.5|20.7|20.5|20.71|20.51|20.69|20.49|43
1645165200000|2022-02-18 06:20:00|20.69|20.49|20.71|20.51|20.72|20.52|20.69|20.49|45
1645165500000|2022-02-18 06:25:00|20.7|20.5|20.71|20.51|20.71|20.51|20.69|20.49|52
1645165800000|2022-02-18 06:30:00|20.7|20.5|20.67|20.47|20.71|20.51|20.65|20.45|54
1645166100000|2022-02-18 06:35:00|20.68|20.48|20.7|20.5|20.7|20.5|20.67|20.47|61
1645166400000|2022-02-18 06:40:00|20.71|20.51|20.74|20.54|20.74|20.54|20.71|20.51|48
1645166700000|2022-02-18 06:45:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|24
1645167000000|2022-02-18 06:50:00|20.73|20.53|20.75|20.55|20.77|20.57|20.73|20.53|33
1645167300000|2022-02-18 06:55:00|20.76|20.56|20.75|20.55|20.76|20.56|20.73|20.53|46
1645167600000|2022-02-18 07:00:00|20.76|20.56|20.77|20.57|20.77|20.57|20.75|20.55|48
1645167900000|2022-02-18 07:05:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|64
1645168200000|2022-02-18 07:10:00|20.78|20.58|20.79|20.59|20.79|20.59|20.76|20.56|36
1645168500000|2022-02-18 07:15:00|20.78|20.58|20.82|20.62|20.82|20.62|20.77|20.57|111
1645168800000|2022-02-18 07:20:00|20.81|20.61|20.8|20.6|20.83|20.63|20.78|20.58|32
1645169100000|2022-02-18 07:25:00|20.79|20.59|20.72|20.52|20.8|20.6|20.69|20.49|74
1645169400000|2022-02-18 07:30:00|20.71|20.51|20.71|20.51|20.73|20.53|20.68|20.48|67
1645169700000|2022-02-18 07:35:00|20.7|20.5|20.71|20.51|20.72|20.52|20.68|20.48|48
1645170000000|2022-02-18 07:40:00|20.72|20.52|20.75|20.55|20.75|20.55|20.7|20.5|44
1645170300000|2022-02-18 07:45:00|20.76|20.56|20.73|20.53|20.76|20.56|20.72|20.52|41
1645170600000|2022-02-18 07:50:00|20.74|20.54|20.71|20.51|20.74|20.54|20.71|20.51|42
1645170900000|2022-02-18 07:55:00|20.72|20.52|20.73|20.53|20.74|20.54|20.71|20.51|41
1645171200000|2022-02-18 08:00:00|20.74|20.54|20.84|20.64|20.85|20.65|20.73|20.53|120
1645171500000|2022-02-18 08:05:00|20.83|20.63|20.83|20.63|20.84|20.64|20.81|20.61|31
1645171800000|2022-02-18 08:10:00|20.82|20.62|20.82|20.62|20.84|20.64|20.82|20.62|27
1645172100000|2022-02-18 08:15:00|20.83|20.63|20.82|20.62|20.84|20.64|20.8|20.6|40
1645172400000|2022-02-18 08:20:00|20.81|20.61|20.81|20.61|20.83|20.63|20.81|20.61|13
1645172700000|2022-02-18 08:25:00|20.82|20.62|20.86|20.66|20.86|20.66|20.79|20.59|55
1645173000000|2022-02-18 08:30:00|20.85|20.65|20.87|20.67|20.88|20.68|20.83|20.63|43
1645173300000|2022-02-18 08:35:00|20.88|20.68|20.88|20.68|20.88|20.68|20.86|20.66|9
1645173600000|2022-02-18 08:40:00|20.87|20.67|20.89|20.69|20.92|20.72|20.87|20.67|41
1645173900000|2022-02-18 08:45:00|20.9|20.7|20.89|20.69|20.92|20.72|20.87|20.67|40
1645174200000|2022-02-18 08:50:00|20.9|20.7|20.9|20.7|20.91|20.71|20.86|20.66|25
1645174500000|2022-02-18 08:55:00|20.91|20.71|20.94|20.74|20.96|20.76|20.91|20.71|48
1645174800000|2022-02-18 09:00:00|20.93|20.73|20.95|20.75|20.98|20.78|20.93|20.73|45
1645175100000|2022-02-18 09:05:00|20.96|20.76|20.95|20.75|20.96|20.76|20.94|20.74|38
1645175400000|2022-02-18 09:10:00|20.94|20.74|20.9|20.7|20.94|20.74|20.87|20.67|55
1645175700000|2022-02-18 09:15:00|20.91|20.71|20.85|20.65|20.91|20.71|20.84|20.64|45
1645176000000|2022-02-18 09:20:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|24
1645176300000|2022-02-18 09:25:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|13
1645176600000|2022-02-18 09:30:00|20.85|20.65|20.86|20.66|20.86|20.66|20.83|20.63|18
1645176900000|2022-02-18 09:35:00|20.85|20.65|20.85|20.65|20.86|20.66|20.84|20.64|21
1645177200000|2022-02-18 09:40:00|20.86|20.66|20.84|20.64|20.86|20.66|20.83|20.63|31
1645177500000|2022-02-18 09:45:00|20.85|20.65|20.87|20.67|20.87|20.67|20.84|20.64|31
1645177800000|2022-02-18 09:50:00|20.86|20.66|20.84|20.64|20.87|20.67|20.83|20.63|27
1645178100000|2022-02-18 09:55:00|20.83|20.63|20.83|20.63|20.85|20.65|20.83|20.63|17
1645178400000|2022-02-18 10:00:00|20.84|20.64|20.82|20.62|20.88|20.68|20.82|20.62|35
1645178700000|2022-02-18 10:05:00|20.81|20.61|20.79|20.59|20.82|20.62|20.79|20.59|17
1645179000000|2022-02-18 10:10:00|20.78|20.58|20.78|20.58|20.79|20.59|20.75|20.55|39
1645179300000|2022-02-18 10:15:00|20.77|20.57|20.76|20.56|20.79|20.59|20.76|20.56|38
1645179600000|2022-02-18 10:20:00|20.77|20.57|20.71|20.51|20.78|20.58|20.71|20.51|43
1645179900000|2022-02-18 10:25:00|20.72|20.52|20.72|20.52|20.73|20.53|20.71|20.51|59
1645180200000|2022-02-18 10:30:00|20.73|20.53|20.71|20.51|20.74|20.54|20.69|20.49|73
1645180500000|2022-02-18 10:35:00|20.7|20.5|20.74|20.54|20.74|20.54|20.7|20.5|43
1645180800000|2022-02-18 10:40:00|20.73|20.53|20.72|20.52|20.74|20.54|20.71|20.51|34
1645181100000|2022-02-18 10:45:00|20.73|20.53|20.78|20.58|20.79|20.59|20.72|20.52|52
1645181400000|2022-02-18 10:50:00|20.77|20.57|20.75|20.55|20.78|20.58|20.74|20.54|77
1645181700000|2022-02-18 10:55:00|20.74|20.54|20.73|20.53|20.76|20.56|20.73|20.53|48
1645182000000|2022-02-18 11:00:00|20.74|20.54|20.65|20.45|20.74|20.54|20.64|20.44|82
1645182300000|2022-02-18 11:05:00|20.64|20.44|20.62|20.42|20.67|20.47|20.58|20.38|108
1645182600000|2022-02-18 11:10:00|20.61|20.41|20.57|20.37|20.62|20.42|20.54|20.34|79
1645182900000|2022-02-18 11:15:00|20.56|20.36|20.55|20.35|20.59|20.39|20.49|20.29|78
1645183200000|2022-02-18 11:20:00|20.54|20.34|20.53|20.33|20.57|20.37|20.52|20.32|89
1645183500000|2022-02-18 11:25:00|20.54|20.34|20.51|20.31|20.54|20.34|20.49|20.29|48
1645183800000|2022-02-18 11:30:00|20.52|20.32|20.46|20.26|20.53|20.33|20.46|20.26|45
1645184100000|2022-02-18 11:35:00|20.47|20.27|20.46|20.26|20.51|20.31|20.46|20.26|116
1645184400000|2022-02-18 11:40:00|20.45|20.25|20.45|20.25|20.47|20.27|20.4|20.2|124
1645184700000|2022-02-18 11:45:00|20.46|20.26|20.46|20.26|20.5|20.3|20.45|20.25|70
1645185000000|2022-02-18 11:50:00|20.45|20.25|20.42|20.22|20.48|20.28|20.4|20.2|98
1645185300000|2022-02-18 11:55:00|20.41|20.21|20.41|20.21|20.43|20.23|20.37|20.17|105
1645185600000|2022-02-18 12:00:00|20.42|20.22|20.41|20.21|20.45|20.25|20.31|20.11|211
1645185900000|2022-02-18 12:05:00|20.42|20.22|20.45|20.25|20.47|20.27|20.41|20.21|68
1645186200000|2022-02-18 12:10:00|20.46|20.26|20.56|20.36|20.56|20.36|20.46|20.26|62
1645186500000|2022-02-18 12:15:00|20.55|20.35|20.52|20.32|20.55|20.35|20.52|20.32|58
1645186800000|2022-02-18 12:20:00|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|30
1645187100000|2022-02-18 12:25:00|20.51|20.31|20.51|20.31|20.53|20.33|20.5|20.3|55
1645187400000|2022-02-18 12:30:00|20.52|20.32|20.53|20.33|20.55|20.35|20.5|20.3|63
1645187700000|2022-02-18 12:35:00|20.52|20.32|20.47|20.27|20.53|20.33|20.46|20.26|33
1645188000000|2022-02-18 12:40:00|20.46|20.26|20.49|20.29|20.52|20.32|20.46|20.26|52
1645188300000|2022-02-18 12:45:00|20.5|20.3|20.51|20.31|20.52|20.32|20.47|20.27|60
1645188600000|2022-02-18 12:50:00|20.52|20.32|20.55|20.35|20.57|20.37|20.51|20.31|36
1645188900000|2022-02-18 12:55:00|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|24
1645189200000|2022-02-18 13:00:00|20.56|20.36|20.56|20.36|20.58|20.38|20.54|20.34|37
1645189500000|2022-02-18 13:05:00|20.57|20.37|20.53|20.33|20.58|20.38|20.52|20.32|63
1645189800000|2022-02-18 13:10:00|20.52|20.32|20.48|20.28|20.57|20.37|20.46|20.26|116
1645190100000|2022-02-18 13:15:00|20.49|20.29|20.51|20.31|20.52|20.32|20.48|20.28|43
1645190400000|2022-02-18 13:20:00|20.5|20.3|20.48|20.28|20.51|20.31|20.48|20.28|23
1645190700000|2022-02-18 13:25:00|20.49|20.29|20.46|20.26|20.5|20.3|20.44|20.24|90
1645191000000|2022-02-18 13:30:00|20.45|20.25|20.4|20.2|20.46|20.26|20.38|20.18|88
1645191300000|2022-02-18 13:35:00|20.41|20.21|20.48|20.28|20.5|20.3|20.4|20.2|57
1645191600000|2022-02-18 13:40:00|20.49|20.29|20.5|20.3|20.51|20.31|20.48|20.28|50
1645191900000|2022-02-18 13:45:00|20.49|20.29|20.48|20.28|20.49|20.29|20.45|20.25|38
1645192200000|2022-02-18 13:50:00|20.49|20.29|20.48|20.28|20.49|20.29|20.45|20.25|42
1645192500000|2022-02-18 13:55:00|20.49|20.29|20.47|20.27|20.5|20.3|20.46|20.26|41
1645192800000|2022-02-18 14:00:00|20.46|20.26|20.48|20.28|20.49|20.29|20.46|20.26|83
1645193100000|2022-02-18 14:05:00|20.49|20.29|20.49|20.29|20.51|20.31|20.48|20.28|31
1645193400000|2022-02-18 14:10:00|20.48|20.28|20.41|20.21|20.48|20.28|20.41|20.21|66
1645193700000|2022-02-18 14:15:00|20.42|20.22|20.36|20.16|20.42|20.22|20.36|20.16|41
1645194000000|2022-02-18 14:20:00|20.35|20.15|20.34|20.14|20.36|20.16|20.33|20.13|18
1645194300000|2022-02-18 14:25:00|20.35|20.15|20.35|20.15|20.37|20.17|20.33|20.13|93
1645194600000|2022-02-18 14:30:00|20.34|20.14|20.3|20.1|20.39|20.19|20.27|20.07|127
1645194900000|2022-02-18 14:35:00|20.31|20.11|20.13|19.93|20.31|20.11|20.12|19.92|202
1645195200000|2022-02-18 14:40:00|20.12|19.92|20|19.8|20.12|19.92|20|19.8|230
1645195500000|2022-02-18 14:45:00|20.01|19.81|20.02|19.82|20.07|19.87|19.99|19.79|131
1645195800000|2022-02-18 14:50:00|20.01|19.81|20.29|20.09|20.3|20.1|20.01|19.81|143
1645196100000|2022-02-18 14:55:00|20.3|20.1|20.3|20.1|20.36|20.16|20.23|20.03|177
1645196400000|2022-02-18 15:00:00|20.31|20.11|20.32|20.12|20.4|20.2|20.29|20.09|156
1645196700000|2022-02-18 15:05:00|20.31|20.11|20.2|20|20.32|20.12|20.19|19.99|106
1645197000000|2022-02-18 15:10:00|20.21|20.01|20.24|20.04|20.24|20.04|20.15|19.95|80
1645197300000|2022-02-18 15:15:00|20.23|20.03|20.2|20|20.29|20.09|20.19|19.99|118
1645197600000|2022-02-18 15:20:00|20.21|20.01|20.15|19.95|20.23|20.03|20.15|19.95|62
1645197900000|2022-02-18 15:25:00|20.14|19.94|20.14|19.94|20.18|19.98|20.12|19.92|77
1645198200000|2022-02-18 15:30:00|20.13|19.93|20.16|19.96|20.16|19.96|20.02|19.82|188
1645198500000|2022-02-18 15:35:00|20.15|19.95|20.12|19.92|20.16|19.96|20.06|19.86|189
1645198800000|2022-02-18 15:40:00|20.11|19.91|20.1|19.9|20.13|19.93|20.03|19.83|183
1645199100000|2022-02-18 15:45:00|20.09|19.89|20.03|19.83|20.11|19.91|19.96|19.76|123
1645199400000|2022-02-18 15:50:00|20.02|19.82|20.04|19.84|20.07|19.87|19.99|19.79|141
1645199700000|2022-02-18 15:55:00|20.03|19.83|20.01|19.81|20.04|19.84|19.99|19.79|71
1645200000000|2022-02-18 16:00:00|20|19.8|19.83|19.63|20.01|19.81|19.81|19.61|164
1645200300000|2022-02-18 16:05:00|19.84|19.64|19.8|19.6|19.92|19.72|19.78|19.58|270
1645200600000|2022-02-18 16:10:00|19.79|19.59|19.96|19.76|19.96|19.76|19.79|19.59|136
1645200900000|2022-02-18 16:15:00|19.95|19.75|19.98|19.78|20.06|19.86|19.95|19.75|139
1645201200000|2022-02-18 16:20:00|19.97|19.77|20.05|19.85|20.05|19.85|19.97|19.77|135
1645201500000|2022-02-18 16:25:00|20.04|19.84|20.03|19.83|20.12|19.92|20.02|19.82|102
1645201800000|2022-02-18 16:30:00|20.04|19.84|20|19.8|20.07|19.87|19.99|19.79|93
1645202100000|2022-02-18 16:35:00|19.99|19.79|20.06|19.86|20.07|19.87|19.97|19.77|109
1645202400000|2022-02-18 16:40:00|20.07|19.87|20.03|19.83|20.07|19.87|20.02|19.82|101
1645202700000|2022-02-18 16:45:00|20.02|19.82|19.98|19.78|20.05|19.85|19.97|19.77|78
1645203000000|2022-02-18 16:50:00|19.99|19.79|19.96|19.76|19.99|19.79|19.96|19.76|58
1645203300000|2022-02-18 16:55:00|19.95|19.75|19.84|19.64|19.95|19.75|19.82|19.62|78
1645203600000|2022-02-18 17:00:00|19.83|19.63|19.89|19.69|19.91|19.71|19.83|19.63|63
1645203900000|2022-02-18 17:05:00|19.88|19.68|19.95|19.75|19.98|19.78|19.88|19.68|111
1645204200000|2022-02-18 17:10:00|19.96|19.76|19.93|19.73|19.99|19.79|19.92|19.72|107
1645204500000|2022-02-18 17:15:00|19.92|19.72|19.94|19.74|19.99|19.79|19.88|19.68|78
1645204800000|2022-02-18 17:20:00|19.95|19.75|19.91|19.71|19.96|19.76|19.89|19.69|69
1645205100000|2022-02-18 17:25:00|19.92|19.72|19.88|19.68|19.92|19.72|19.88|19.68|75
1645205400000|2022-02-18 17:30:00|19.87|19.67|19.86|19.66|19.94|19.74|19.84|19.64|141
1645205700000|2022-02-18 17:35:00|19.87|19.67|19.8|19.6|19.87|19.67|19.78|19.58|76
1645206000000|2022-02-18 17:40:00|19.81|19.61|19.81|19.61|19.85|19.65|19.8|19.6|59
1645206300000|2022-02-18 17:45:00|19.82|19.62|19.81|19.61|19.85|19.65|19.8|19.6|44
1645206600000|2022-02-18 17:50:00|19.8|19.6|19.8|19.6|19.82|19.62|19.79|19.59|37
1645206900000|2022-02-18 17:55:00|19.79|19.59|19.81|19.61|19.82|19.62|19.78|19.58|57
1645207200000|2022-02-18 18:00:00|19.82|19.62|19.76|19.56|19.82|19.62|19.73|19.53|79
1645207500000|2022-02-18 18:05:00|19.77|19.57|19.68|19.48|19.77|19.57|19.67|19.47|120
1645207800000|2022-02-18 18:10:00|19.67|19.47|19.67|19.47|19.69|19.49|19.65|19.45|69
1645208100000|2022-02-18 18:15:00|19.66|19.46|19.67|19.47|19.7|19.5|19.64|19.44|66
1645208400000|2022-02-18 18:20:00|19.66|19.46|19.74|19.54|19.76|19.56|19.66|19.46|57
1645208700000|2022-02-18 18:25:00|19.73|19.53|19.79|19.59|19.84|19.64|19.72|19.52|61
1645209000000|2022-02-18 18:30:00|19.78|19.58|19.79|19.59|19.79|19.59|19.77|19.57|63
1645209300000|2022-02-18 18:35:00|19.8|19.6|19.89|19.69|19.9|19.7|19.79|19.59|45
1645209600000|2022-02-18 18:40:00|19.88|19.68|19.89|19.69|19.9|19.7|19.87|19.67|38
1645209900000|2022-02-18 18:45:00|19.88|19.68|19.94|19.74|19.94|19.74|19.88|19.68|71
1645210200000|2022-02-18 18:50:00|19.93|19.73|19.96|19.76|19.99|19.79|19.91|19.71|58
1645210500000|2022-02-18 18:55:00|19.97|19.77|19.96|19.76|19.98|19.78|19.94|19.74|78
1645210800000|2022-02-18 19:00:00|19.97|19.77|19.99|19.79|20.01|19.81|19.96|19.76|81
1645211100000|2022-02-18 19:05:00|20|19.8|19.96|19.76|20|19.8|19.95|19.75|43
1645211400000|2022-02-18 19:10:00|19.95|19.75|19.96|19.76|19.97|19.77|19.94|19.74|24
1645211700000|2022-02-18 19:15:00|19.95|19.75|20|19.8|20.03|19.83|19.93|19.73|54
1645212000000|2022-02-18 19:20:00|19.99|19.79|20.05|19.85|20.05|19.85|19.99|19.79|61
1645212300000|2022-02-18 19:25:00|20.04|19.84|20.04|19.84|20.05|19.85|20.02|19.82|33
1645212600000|2022-02-18 19:30:00|20.03|19.83|20.04|19.84|20.07|19.87|20.03|19.83|58
1645212900000|2022-02-18 19:35:00|20.03|19.83|19.97|19.77|20.03|19.83|19.96|19.76|59
1645213200000|2022-02-18 19:40:00|19.98|19.78|20|19.8|20.02|19.82|19.97|19.77|45
1645213500000|2022-02-18 19:45:00|19.99|19.79|19.98|19.78|20.01|19.81|19.98|19.78|42
1645213800000|2022-02-18 19:50:00|19.97|19.77|20.04|19.84|20.04|19.84|19.97|19.77|44
1645214100000|2022-02-18 19:55:00|20.03|19.83|20.06|19.86|20.07|19.87|20.03|19.83|46
1645214400000|2022-02-18 20:00:00|20.07|19.87|20.06|19.86|20.12|19.92|20.06|19.86|44
1645214700000|2022-02-18 20:05:00|20.07|19.87|20.06|19.86|20.08|19.88|20.03|19.83|82
1645215000000|2022-02-18 20:10:00|20.05|19.85|20.03|19.83|20.08|19.88|20.01|19.81|79
1645215300000|2022-02-18 20:15:00|20.02|19.82|19.95|19.75|20.03|19.83|19.95|19.75|78
1645215600000|2022-02-18 20:20:00|19.96|19.76|19.94|19.74|19.97|19.77|19.92|19.72|79
1645215900000|2022-02-18 20:25:00|19.93|19.73|19.93|19.73|19.95|19.75|19.92|19.72|55
1645216200000|2022-02-18 20:30:00|19.92|19.72|19.88|19.68|19.93|19.73|19.86|19.66|106
1645216500000|2022-02-18 20:35:00|19.87|19.67|19.89|19.69|19.9|19.7|19.86|19.66|83
1645216800000|2022-02-18 20:40:00|19.9|19.7|19.95|19.75|19.98|19.78|19.89|19.69|80
1645217100000|2022-02-18 20:45:00|19.96|19.76|19.97|19.77|19.98|19.78|19.91|19.71|50
1645217400000|2022-02-18 20:50:00|19.96|19.76|19.91|19.71|19.96|19.76|19.89|19.69|50
1645217700000|2022-02-18 20:55:00|19.92|19.72|19.92|19.72|19.92|19.72|19.89|19.69|37
1645218000000|2022-02-18 21:00:00|19.93|19.73|19.97|19.77|20.01|19.81|19.93|19.73|100
1645218300000|2022-02-18 21:05:00|19.98|19.78|19.9|19.7|19.99|19.79|19.89|19.69|75
1645218600000|2022-02-18 21:10:00|19.91|19.71|19.97|19.77|19.98|19.78|19.9|19.7|37
1645218900000|2022-02-18 21:15:00|19.98|19.78|19.99|19.79|20.02|19.82|19.96|19.76|54
1645219200000|2022-02-18 21:20:00|19.98|19.78|19.99|19.79|20|19.8|19.97|19.77|44
1645219500000|2022-02-18 21:25:00|20|19.8|20.07|19.87|20.08|19.88|20|19.8|38
1645219800000|2022-02-18 21:30:00|20.06|19.86|19.97|19.77|20.06|19.86|19.97|19.77|46
1645220100000|2022-02-18 21:35:00|19.96|19.76|19.98|19.78|20.01|19.81|19.96|19.76|39
1645220400000|2022-02-18 21:40:00|19.97|19.77|20.02|19.82|20.03|19.83|19.96|19.76|46
1645220700000|2022-02-18 21:45:00|20.01|19.81|19.97|19.77|20.02|19.82|19.96|19.76|29
1645221000000|2022-02-18 21:50:00|19.98|19.78|19.96|19.76|19.99|19.79|19.93|19.73|23
1645221300000|2022-02-18 21:55:00|19.95|19.75|19.95|19.75|19.99|19.79|19.95|19.75|31
1645257600000|2022-02-19 08:00:00|20.57|20.37|20.58|20.38|20.58|20.38|20.55|20.35|22
1645257900000|2022-02-19 08:05:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|13
1645258200000|2022-02-19 08:10:00|20.56|20.36|20.54|20.34|20.57|20.37|20.54|20.34|23
1645258500000|2022-02-19 08:15:00|20.55|20.35|20.56|20.36|20.57|20.37|20.54|20.34|42
1645258800000|2022-02-19 08:20:00|20.55|20.35|20.56|20.36|20.57|20.37|20.55|20.35|24
1645259100000|2022-02-19 08:25:00|20.55|20.35|20.51|20.31|20.55|20.35|20.47|20.27|41
1645259400000|2022-02-19 08:30:00|20.5|20.3|20.49|20.29|20.53|20.33|20.49|20.29|54
1645259700000|2022-02-19 08:35:00|20.5|20.3|20.53|20.33|20.54|20.34|20.49|20.29|82
1645260000000|2022-02-19 08:40:00|20.54|20.34|20.54|20.34|20.56|20.36|20.53|20.33|47
1645260300000|2022-02-19 08:45:00|20.55|20.35|20.49|20.29|20.55|20.35|20.48|20.28|63
1645260600000|2022-02-19 08:50:00|20.5|20.3|20.44|20.24|20.5|20.3|20.41|20.21|77
1645260900000|2022-02-19 08:55:00|20.45|20.25|20.46|20.26|20.47|20.27|20.43|20.23|56
1645261200000|2022-02-19 09:00:00|20.45|20.25|20.45|20.25|20.48|20.28|20.4|20.2|91
1645261500000|2022-02-19 09:05:00|20.46|20.26|20.34|20.14|20.47|20.27|20.33|20.13|75
1645261800000|2022-02-19 09:10:00|20.33|20.13|20.3|20.1|20.36|20.16|20.28|20.08|64
1645262100000|2022-02-19 09:15:00|20.31|20.11|20.32|20.12|20.35|20.15|20.3|20.1|34
1645262400000|2022-02-19 09:20:00|20.33|20.13|20.29|20.09|20.35|20.15|20.29|20.09|33
1645262700000|2022-02-19 09:25:00|20.3|20.1|20.31|20.11|20.32|20.12|20.3|20.1|12
1645263000000|2022-02-19 09:30:00|20.3|20.1|20.33|20.13|20.33|20.13|20.3|20.1|36
1645263300000|2022-02-19 09:35:00|20.34|20.14|20.34|20.14|20.35|20.15|20.32|20.12|75
1645263600000|2022-02-19 09:40:00|20.35|20.15|20.32|20.12|20.35|20.15|20.3|20.1|20
1645263900000|2022-02-19 09:45:00|20.33|20.13|20.3|20.1|20.34|20.14|20.3|20.1|14
1645264200000|2022-02-19 09:50:00|20.29|20.09|20.26|20.06|20.3|20.1|20.24|20.04|46
1645264500000|2022-02-19 09:55:00|20.27|20.07|20.28|20.08|20.28|20.08|20.25|20.05|14
1645264800000|2022-02-19 10:00:00|20.29|20.09|20.31|20.11|20.31|20.11|20.28|20.08|21
1645265100000|2022-02-19 10:05:00|20.3|20.1|20.26|20.06|20.33|20.13|20.25|20.05|20
1645265400000|2022-02-19 10:10:00|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|15
1645265700000|2022-02-19 10:15:00|20.26|20.06|20.2|20|20.26|20.06|20.2|20|25
1645266000000|2022-02-19 10:20:00|20.19|19.99|20.13|19.93|20.2|20|20.1|19.9|79
1645266300000|2022-02-19 10:25:00|20.14|19.94|20.11|19.91|20.16|19.96|20.09|19.89|48
1645266600000|2022-02-19 10:30:00|20.12|19.92|20.13|19.93|20.15|19.95|20.07|19.87|44
1645266900000|2022-02-19 10:35:00|20.14|19.94|20.11|19.91|20.14|19.94|20.1|19.9|26
1645267200000|2022-02-19 10:40:00|20.1|19.9|20.06|19.86|20.11|19.91|20.04|19.84|29
1645267500000|2022-02-19 10:45:00|20.05|19.85|20.11|19.91|20.11|19.91|20.04|19.84|52
1645267800000|2022-02-19 10:50:00|20.1|19.9|20.09|19.89|20.11|19.91|20.08|19.88|42
1645268100000|2022-02-19 10:55:00|20.1|19.9|20.13|19.93|20.14|19.94|20.1|19.9|46
1645268400000|2022-02-19 11:00:00|20.14|19.94|20.14|19.94|20.18|19.98|20.11|19.91|55
1645268700000|2022-02-19 11:05:00|20.15|19.95|20.13|19.93|20.17|19.97|20.12|19.92|21
1645269000000|2022-02-19 11:10:00|20.14|19.94|20.13|19.93|20.16|19.96|20.11|19.91|28
1645269300000|2022-02-19 11:15:00|20.12|19.92|20.06|19.86|20.13|19.93|20.06|19.86|21
1645269600000|2022-02-19 11:20:00|20.07|19.87|20.07|19.87|20.08|19.88|20.05|19.85|21
1645269900000|2022-02-19 11:25:00|20.06|19.86|20.02|19.82|20.07|19.87|20.01|19.81|63
1645270200000|2022-02-19 11:30:00|20.01|19.81|19.88|19.68|20.01|19.81|19.85|19.65|92
1645270500000|2022-02-19 11:35:00|19.87|19.67|19.91|19.71|19.93|19.73|19.85|19.65|139
1645270800000|2022-02-19 11:40:00|19.9|19.7|19.92|19.72|19.92|19.72|19.85|19.65|105
1645271100000|2022-02-19 11:45:00|19.91|19.71|19.9|19.7|19.95|19.75|19.89|19.69|92
1645271400000|2022-02-19 11:50:00|19.91|19.71|19.94|19.74|19.96|19.76|19.9|19.7|62
1645271700000|2022-02-19 11:55:00|19.95|19.75|19.92|19.72|19.95|19.75|19.91|19.71|76
1645272000000|2022-02-19 12:00:00|19.93|19.73|19.86|19.66|19.93|19.73|19.86|19.66|30
1645272300000|2022-02-19 12:05:00|19.85|19.65|19.88|19.68|19.89|19.69|19.79|19.59|54
1645272600000|2022-02-19 12:10:00|19.87|19.67|19.91|19.71|19.94|19.74|19.86|19.66|57
1645272900000|2022-02-19 12:15:00|19.9|19.7|19.94|19.74|19.97|19.77|19.9|19.7|75
1645273200000|2022-02-19 12:20:00|19.93|19.73|19.91|19.71|19.95|19.75|19.9|19.7|35
1645273500000|2022-02-19 12:25:00|19.9|19.7|19.88|19.68|19.92|19.72|19.87|19.67|25
1645273800000|2022-02-19 12:30:00|19.87|19.67|19.87|19.67|19.91|19.71|19.86|19.66|55
1645274100000|2022-02-19 12:35:00|19.88|19.68|19.79|19.59|19.88|19.68|19.78|19.58|26
1645274400000|2022-02-19 12:40:00|19.78|19.58|19.78|19.58|19.8|19.6|19.77|19.57|25
1645274700000|2022-02-19 12:45:00|19.79|19.59|19.85|19.65|19.85|19.65|19.77|19.57|47
1645275000000|2022-02-19 12:50:00|19.86|19.66|19.81|19.61|19.86|19.66|19.81|19.61|60
1645275300000|2022-02-19 12:55:00|19.82|19.62|19.79|19.59|19.82|19.62|19.77|19.57|32
1645275600000|2022-02-19 13:00:00|19.78|19.58|19.81|19.61|19.85|19.65|19.78|19.58|60
1645275900000|2022-02-19 13:05:00|19.8|19.6|19.85|19.65|19.85|19.65|19.77|19.57|70
1645276200000|2022-02-19 13:10:00|19.86|19.66|20.12|19.92|20.12|19.92|19.86|19.66|84
1645276500000|2022-02-19 13:15:00|20.13|19.93|20.46|20.26|20.52|20.32|20.13|19.93|224
1645276800000|2022-02-19 13:20:00|20.47|20.27|20.39|20.19|20.53|20.33|20.33|20.13|138
1645277100000|2022-02-19 13:25:00|20.38|20.18|20.38|20.18|20.48|20.28|20.31|20.11|136
1645277400000|2022-02-19 13:30:00|20.37|20.17|20.46|20.26|20.49|20.29|20.35|20.15|104
1645277700000|2022-02-19 13:35:00|20.47|20.27|20.57|20.37|20.61|20.41|20.46|20.26|126
1645278000000|2022-02-19 13:40:00|20.58|20.38|20.52|20.32|20.58|20.38|20.49|20.29|87
1645278300000|2022-02-19 13:45:00|20.51|20.31|20.51|20.31|20.57|20.37|20.49|20.29|67
1645278600000|2022-02-19 13:50:00|20.5|20.3|20.58|20.38|20.61|20.41|20.43|20.23|76
1645278900000|2022-02-19 13:55:00|20.57|20.37|20.58|20.38|20.66|20.46|20.57|20.37|73
1645279200000|2022-02-19 14:00:00|20.59|20.39|20.51|20.31|20.59|20.39|20.51|20.31|41
1645279500000|2022-02-19 14:05:00|20.5|20.3|20.48|20.28|20.51|20.31|20.48|20.28|53
1645279800000|2022-02-19 14:10:00|20.47|20.27|20.76|20.56|20.8|20.6|20.46|20.26|208
1645280100000|2022-02-19 14:15:00|20.75|20.55|20.71|20.51|20.79|20.59|20.65|20.45|69
1645280400000|2022-02-19 14:20:00|20.72|20.52|20.69|20.49|20.72|20.52|20.66|20.46|37
1645280700000|2022-02-19 14:25:00|20.7|20.5|20.61|20.41|20.74|20.54|20.57|20.37|68
1645281000000|2022-02-19 14:30:00|20.62|20.42|20.56|20.36|20.62|20.42|20.54|20.34|57
1645281300000|2022-02-19 14:35:00|20.55|20.35|20.62|20.42|20.62|20.42|20.52|20.32|52
1645281600000|2022-02-19 14:40:00|20.63|20.43|20.69|20.49|20.69|20.49|20.61|20.41|55
1645281900000|2022-02-19 14:45:00|20.68|20.48|20.76|20.56|20.77|20.57|20.68|20.48|51
1645282200000|2022-02-19 14:50:00|20.75|20.55|20.79|20.59|20.79|20.59|20.7|20.5|53
1645282500000|2022-02-19 14:55:00|20.78|20.58|20.69|20.49|20.81|20.61|20.69|20.49|50
1645282800000|2022-02-19 15:00:00|20.7|20.5|20.67|20.47|20.74|20.54|20.63|20.43|62
1645283100000|2022-02-19 15:05:00|20.66|20.46|20.66|20.46|20.68|20.48|20.64|20.44|21
1645283400000|2022-02-19 15:10:00|20.67|20.47|20.71|20.51|20.72|20.52|20.67|20.47|39
1645283700000|2022-02-19 15:15:00|20.7|20.5|20.8|20.6|20.83|20.63|20.7|20.5|85
1645284000000|2022-02-19 15:20:00|20.81|20.61|20.82|20.62|20.83|20.63|20.78|20.58|62
1645284300000|2022-02-19 15:25:00|20.81|20.61|20.86|20.66|20.86|20.66|20.79|20.59|54
1645284600000|2022-02-19 15:30:00|20.87|20.67|20.93|20.73|20.94|20.74|20.83|20.63|69
1645284900000|2022-02-19 15:35:00|20.94|20.74|20.91|20.71|20.96|20.76|20.9|20.7|38
1645285200000|2022-02-19 15:40:00|20.92|20.72|20.91|20.71|20.95|20.75|20.89|20.69|48
1645285500000|2022-02-19 15:45:00|20.9|20.7|20.95|20.75|20.96|20.76|20.9|20.7|40
1645285800000|2022-02-19 15:50:00|20.94|20.74|20.91|20.71|20.95|20.75|20.89|20.69|44
1645286100000|2022-02-19 15:55:00|20.92|20.72|20.91|20.71|20.94|20.74|20.9|20.7|48
1645286400000|2022-02-19 16:00:00|20.9|20.7|20.95|20.75|20.96|20.76|20.83|20.63|78
1645286700000|2022-02-19 16:05:00|20.94|20.74|21.02|20.82|21.04|20.84|20.94|20.74|92
1645287000000|2022-02-19 16:10:00|21.03|20.83|21.11|20.91|21.11|20.91|21.03|20.83|67
1645287300000|2022-02-19 16:15:00|21.1|20.9|21.07|20.87|21.21|21.01|21.05|20.85|119
1645287600000|2022-02-19 16:20:00|21.08|20.88|21.11|20.91|21.14|20.94|21.04|20.84|84
1645287900000|2022-02-19 16:25:00|21.1|20.9|20.82|20.62|21.11|20.91|20.76|20.56|154
1645288200000|2022-02-19 16:30:00|20.81|20.61|20.83|20.63|20.86|20.66|20.79|20.59|97
1645288500000|2022-02-19 16:35:00|20.84|20.64|20.81|20.61|20.86|20.66|20.79|20.59|52
1645288800000|2022-02-19 16:40:00|20.8|20.6|20.71|20.51|20.82|20.62|20.71|20.51|36
1645289100000|2022-02-19 16:45:00|20.72|20.52|20.78|20.58|20.83|20.63|20.66|20.46|105
1645289400000|2022-02-19 16:50:00|20.77|20.57|20.69|20.49|20.78|20.58|20.69|20.49|56
1645289700000|2022-02-19 16:55:00|20.68|20.48|20.66|20.46|20.68|20.48|20.62|20.42|103
1645290000000|2022-02-19 17:00:00|20.67|20.47|20.69|20.49|20.69|20.49|20.61|20.41|83
1645290300000|2022-02-19 17:05:00|20.7|20.5|20.75|20.55|20.76|20.56|20.69|20.49|84
1645290600000|2022-02-19 17:10:00|20.76|20.56|20.78|20.58|20.81|20.61|20.74|20.54|63
1645290900000|2022-02-19 17:15:00|20.79|20.59|20.75|20.55|20.82|20.62|20.73|20.53|57
1645291200000|2022-02-19 17:20:00|20.76|20.56|20.71|20.51|20.77|20.57|20.71|20.51|58
1645291500000|2022-02-19 17:25:00|20.72|20.52|20.71|20.51|20.73|20.53|20.69|20.49|16
1645291800000|2022-02-19 17:30:00|20.7|20.5|20.76|20.56|20.77|20.57|20.7|20.5|43
1645292100000|2022-02-19 17:35:00|20.77|20.57|20.79|20.59|20.8|20.6|20.76|20.56|97
1645292400000|2022-02-19 17:40:00|20.78|20.58|20.77|20.57|20.79|20.59|20.74|20.54|42
1645292700000|2022-02-19 17:45:00|20.78|20.58|20.69|20.49|20.79|20.59|20.69|20.49|44
1645293000000|2022-02-19 17:50:00|20.7|20.5|20.71|20.51|20.77|20.57|20.7|20.5|78
1645293300000|2022-02-19 17:55:00|20.72|20.52|20.79|20.59|20.81|20.61|20.72|20.52|36
1645293600000|2022-02-19 18:00:00|20.78|20.58|20.73|20.53|20.79|20.59|20.73|20.53|36
1645293900000|2022-02-19 18:05:00|20.74|20.54|20.74|20.54|20.76|20.56|20.73|20.53|39
1645294200000|2022-02-19 18:10:00|20.73|20.53|20.72|20.52|20.76|20.56|20.69|20.49|37
1645294500000|2022-02-19 18:15:00|20.73|20.53|20.73|20.53|20.76|20.56|20.71|20.51|69
1645294800000|2022-02-19 18:20:00|20.72|20.52|20.71|20.51|20.73|20.53|20.7|20.5|38
1645295100000|2022-02-19 18:25:00|20.7|20.5|20.66|20.46|20.71|20.51|20.65|20.45|51
1645295400000|2022-02-19 18:30:00|20.67|20.47|20.65|20.45|20.68|20.48|20.64|20.44|47
1645295700000|2022-02-19 18:35:00|20.66|20.46|20.68|20.48|20.68|20.48|20.64|20.44|35
1645296000000|2022-02-19 18:40:00|20.67|20.47|20.68|20.48|20.72|20.52|20.67|20.47|76
1645296300000|2022-02-19 18:45:00|20.68|20.48|20.69|20.49|20.7|20.5|20.67|20.47|16
1645296600000|2022-02-19 18:50:00|20.7|20.5|20.7|20.5|20.73|20.53|20.7|20.5|29
1645296900000|2022-02-19 18:55:00|20.69|20.49|20.67|20.47|20.69|20.49|20.66|20.46|69
1645297200000|2022-02-19 19:00:00|20.66|20.46|20.65|20.45|20.67|20.47|20.65|20.45|58
1645297500000|2022-02-19 19:05:00|20.64|20.44|20.56|20.36|20.65|20.45|20.51|20.31|83
1645297800000|2022-02-19 19:10:00|20.55|20.35|20.52|20.32|20.57|20.37|20.52|20.32|54
1645298100000|2022-02-19 19:15:00|20.53|20.33|20.52|20.32|20.55|20.35|20.52|20.32|30
1645298400000|2022-02-19 19:20:00|20.53|20.33|20.5|20.3|20.53|20.33|20.49|20.29|18
1645298700000|2022-02-19 19:25:00|20.51|20.31|20.52|20.32|20.54|20.34|20.5|20.3|40
1645299000000|2022-02-19 19:30:00|20.53|20.33|20.37|20.17|20.53|20.33|20.36|20.16|87
1645299300000|2022-02-19 19:35:00|20.38|20.18|20.38|20.18|20.4|20.2|20.37|20.17|75
1645299600000|2022-02-19 19:40:00|20.37|20.17|20.37|20.17|20.4|20.2|20.37|20.17|15
1645299900000|2022-02-19 19:45:00|20.38|20.18|20.28|20.08|20.38|20.18|20.27|20.07|57
1645300200000|2022-02-19 19:50:00|20.27|20.07|20.28|20.08|20.3|20.1|20.27|20.07|72
1645300500000|2022-02-19 19:55:00|20.27|20.07|20.32|20.12|20.32|20.12|20.27|20.07|52
1645300800000|2022-02-19 20:00:00|20.31|20.11|20.33|20.13|20.33|20.13|20.29|20.09|49
1645301100000|2022-02-19 20:05:00|20.32|20.12|20.34|20.14|20.36|20.16|20.32|20.12|45
1645301400000|2022-02-19 20:10:00|20.35|20.15|20.37|20.17|20.38|20.18|20.34|20.14|31
1645301700000|2022-02-19 20:15:00|20.36|20.16|20.38|20.18|20.42|20.22|20.36|20.16|69
1645302000000|2022-02-19 20:20:00|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|22
1645302300000|2022-02-19 20:25:00|20.39|20.19|20.36|20.16|20.39|20.19|20.35|20.15|18
1645302600000|2022-02-19 20:30:00|20.35|20.15|20.38|20.18|20.38|20.18|20.34|20.14|22
1645302900000|2022-02-19 20:35:00|20.37|20.17|20.4|20.2|20.4|20.2|20.37|20.17|88
1645303200000|2022-02-19 20:40:00|20.41|20.21|20.38|20.18|20.41|20.21|20.36|20.16|58
1645303500000|2022-02-19 20:45:00|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|27
1645303800000|2022-02-19 20:50:00|20.38|20.18|20.29|20.09|20.39|20.19|20.18|19.98|170
1645304100000|2022-02-19 20:55:00|20.3|20.1|20.37|20.17|20.41|20.21|20.29|20.09|106
1645304400000|2022-02-19 21:00:00|20.38|20.18|20.49|20.29|20.49|20.29|20.37|20.17|62
1645304700000|2022-02-19 21:05:00|20.48|20.28|20.45|20.25|20.49|20.29|20.43|20.23|52
1645305000000|2022-02-19 21:10:00|20.44|20.24|20.5|20.3|20.51|20.31|20.43|20.23|55
1645305300000|2022-02-19 21:15:00|20.49|20.29|20.42|20.22|20.49|20.29|20.37|20.17|130
1645305600000|2022-02-19 21:20:00|20.43|20.23|20.42|20.22|20.44|20.24|20.4|20.2|74
1645305900000|2022-02-19 21:25:00|20.43|20.23|20.46|20.26|20.48|20.28|20.41|20.21|71
1645306200000|2022-02-19 21:30:00|20.47|20.27|20.45|20.25|20.58|20.38|20.44|20.24|69
1645306500000|2022-02-19 21:35:00|20.46|20.26|20.47|20.27|20.48|20.28|20.45|20.25|24
1645306800000|2022-02-19 21:40:00|20.46|20.26|20.47|20.27|20.47|20.27|20.44|20.24|12
1645307100000|2022-02-19 21:45:00|20.46|20.26|20.45|20.25|20.47|20.27|20.44|20.24|26
1645307400000|2022-02-19 21:50:00|20.44|20.24|20.46|20.26|20.47|20.27|20.43|20.23|25
1645307700000|2022-02-19 21:55:00|20.45|20.25|20.49|20.29|20.52|20.32|20.45|20.25|53
1645308000000|2022-02-19 22:00:00|20.5|20.3|20.51|20.31|20.53|20.33|20.48|20.28|40
1645308300000|2022-02-19 22:05:00|20.5|20.3|20.52|20.32|20.53|20.33|20.5|20.3|69
1645308600000|2022-02-19 22:10:00|20.51|20.31|20.53|20.33|20.53|20.33|20.48|20.28|17
1645308900000|2022-02-19 22:15:00|20.52|20.32|20.49|20.29|20.52|20.32|20.49|20.29|4
1645309200000|2022-02-19 22:20:00|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|20
1645309500000|2022-02-19 22:25:00|20.48|20.28|20.51|20.31|20.52|20.32|20.48|20.28|24
1645309800000|2022-02-19 22:30:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|27
1645310100000|2022-02-19 22:35:00|20.51|20.31|20.49|20.29|20.54|20.34|20.48|20.28|39
1645310400000|2022-02-19 22:40:00|20.48|20.28|20.5|20.3|20.5|20.3|20.47|20.27|15
1645310700000|2022-02-19 22:45:00|20.51|20.31|20.46|20.26|20.51|20.31|20.46|20.26|20
1645311000000|2022-02-19 22:50:00|20.47|20.27|20.46|20.26|20.47|20.27|20.45|20.25|18
1645311300000|2022-02-19 22:55:00|20.45|20.25|20.48|20.28|20.48|20.28|20.45|20.25|24
1645311600000|2022-02-19 23:00:00|20.47|20.27|20.39|20.19|20.47|20.27|20.38|20.18|17
1645311900000|2022-02-19 23:05:00|20.4|20.2|20.39|20.19|20.41|20.21|20.38|20.18|12
1645312200000|2022-02-19 23:10:00|20.4|20.2|20.43|20.23|20.43|20.23|20.4|20.2|6
1645312500000|2022-02-19 23:15:00|20.42|20.22|20.45|20.25|20.45|20.25|20.42|20.22|24
1645312800000|2022-02-19 23:20:00|20.44|20.24|20.41|20.21|20.44|20.24|20.39|20.19|44
1645313100000|2022-02-19 23:25:00|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|27
1645313400000|2022-02-19 23:30:00|20.41|20.21|20.43|20.23|20.43|20.23|20.39|20.19|39
1645313700000|2022-02-19 23:35:00|20.42|20.22|20.43|20.23|20.44|20.24|20.41|20.21|10
1645314000000|2022-02-19 23:40:00|20.44|20.24|20.45|20.25|20.46|20.26|20.43|20.23|18
1645314300000|2022-02-19 23:45:00|20.46|20.26|20.43|20.23|20.48|20.28|20.41|20.21|30
1645314600000|2022-02-19 23:50:00|20.44|20.24|20.48|20.28|20.49|20.29|20.44|20.24|29
1645314900000|2022-02-19 23:55:00|20.49|20.29|20.52|20.32|20.56|20.36|20.49|20.29|68
1645315200000|2022-02-20 00:00:00|20.53|20.33|20.64|20.44|20.69|20.49|20.52|20.32|133
1645315500000|2022-02-20 00:05:00|20.63|20.43|20.58|20.38|20.64|20.44|20.56|20.36|76
1645315800000|2022-02-20 00:10:00|20.59|20.39|20.53|20.33|20.61|20.41|20.53|20.33|49
1645316100000|2022-02-20 00:15:00|20.52|20.32|20.47|20.27|20.52|20.32|20.47|20.27|42
1645316400000|2022-02-20 00:20:00|20.46|20.26|20.41|20.21|20.47|20.27|20.4|20.2|32
1645316700000|2022-02-20 00:25:00|20.4|20.2|20.35|20.15|20.41|20.21|20.35|20.15|19
1645317000000|2022-02-20 00:30:00|20.36|20.16|20.31|20.11|20.38|20.18|20.31|20.11|52
1645317300000|2022-02-20 00:35:00|20.32|20.12|20.27|20.07|20.32|20.12|20.24|20.04|76
1645317600000|2022-02-20 00:40:00|20.26|20.06|20.28|20.08|20.29|20.09|20.26|20.06|43
1645317900000|2022-02-20 00:45:00|20.27|20.07|20.29|20.09|20.31|20.11|20.27|20.07|57
1645318200000|2022-02-20 00:50:00|20.28|20.08|20.29|20.09|20.3|20.1|20.27|20.07|28
1645318500000|2022-02-20 00:55:00|20.3|20.1|20.3|20.1|20.31|20.11|20.28|20.08|21
1645318800000|2022-02-20 01:00:00|20.29|20.09|20.29|20.09|20.35|20.15|20.29|20.09|35
1645319100000|2022-02-20 01:05:00|20.3|20.1|20.28|20.08|20.32|20.12|20.24|20.04|73
1645319400000|2022-02-20 01:10:00|20.29|20.09|20.25|20.05|20.3|20.1|20.24|20.04|53
1645319700000|2022-02-20 01:15:00|20.26|20.06|20.17|19.97|20.26|20.06|20.17|19.97|38
1645320000000|2022-02-20 01:20:00|20.18|19.98|20.24|20.04|20.25|20.05|20.18|19.98|55
1645320300000|2022-02-20 01:25:00|20.25|20.05|20.27|20.07|20.28|20.08|20.24|20.04|49
1645320600000|2022-02-20 01:30:00|20.28|20.08|20.28|20.08|20.29|20.09|20.26|20.06|26
1645320900000|2022-02-20 01:35:00|20.29|20.09|20.31|20.11|20.33|20.13|20.28|20.08|31
1645321200000|2022-02-20 01:40:00|20.3|20.1|20.34|20.14|20.35|20.15|20.27|20.07|47
1645321500000|2022-02-20 01:45:00|20.35|20.15|20.32|20.12|20.36|20.16|20.31|20.11|32
1645321800000|2022-02-20 01:50:00|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|10
1645322100000|2022-02-20 01:55:00|20.35|20.15|20.34|20.14|20.35|20.15|20.33|20.13|42
1645322400000|2022-02-20 02:00:00|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|27
1645322700000|2022-02-20 02:05:00|20.34|20.14|20.34|20.14|20.35|20.15|20.3|20.1|59
1645323000000|2022-02-20 02:10:00|20.35|20.15|20.34|20.14|20.35|20.15|20.32|20.12|26
1645323300000|2022-02-20 02:15:00|20.33|20.13|20.35|20.15|20.36|20.16|20.32|20.12|33
1645323600000|2022-02-20 02:20:00|20.36|20.16|20.34|20.14|20.36|20.16|20.31|20.11|19
1645323900000|2022-02-20 02:25:00|20.33|20.13|20.3|20.1|20.34|20.14|20.3|20.1|14
1645324200000|2022-02-20 02:30:00|20.29|20.09|20.19|19.99|20.29|20.09|20.17|19.97|80
1645324500000|2022-02-20 02:35:00|20.2|20|20.16|19.96|20.2|20|20.14|19.94|25
1645324800000|2022-02-20 02:40:00|20.15|19.95|20.12|19.92|20.15|19.95|20.09|19.89|39
1645325100000|2022-02-20 02:45:00|20.11|19.91|20.16|19.96|20.16|19.96|20.1|19.9|24
1645325400000|2022-02-20 02:50:00|20.15|19.95|20.1|19.9|20.15|19.95|20.1|19.9|20
1645325700000|2022-02-20 02:55:00|20.09|19.89|20.02|19.82|20.09|19.89|19.99|19.79|110
1645326000000|2022-02-20 03:00:00|20.03|19.83|20.01|19.81|20.04|19.84|19.96|19.76|66
1645326300000|2022-02-20 03:05:00|20.02|19.82|20.01|19.81|20.05|19.85|19.97|19.77|77
1645326600000|2022-02-20 03:10:00|20.02|19.82|20.03|19.83|20.05|19.85|19.98|19.78|26
1645326900000|2022-02-20 03:15:00|20.05|19.85|20.13|19.93|20.17|19.97|20.05|19.85|40
1645327200000|2022-02-20 03:20:00|20.12|19.92|20.08|19.88|20.13|19.93|20.07|19.87|33
1645327500000|2022-02-20 03:25:00|20.09|19.89|20.1|19.9|20.1|19.9|20.03|19.83|88
1645327800000|2022-02-20 03:30:00|20.09|19.89|20.06|19.86|20.13|19.93|20.02|19.82|60
1645328100000|2022-02-20 03:35:00|20.05|19.85|20.12|19.92|20.14|19.94|20.05|19.85|60
1645328400000|2022-02-20 03:40:00|20.11|19.91|20.04|19.84|20.12|19.92|20.02|19.82|64
1645328700000|2022-02-20 03:45:00|20.03|19.83|20.06|19.86|20.09|19.89|20.02|19.82|34
1645329000000|2022-02-20 03:50:00|20.07|19.87|20.05|19.85|20.1|19.9|20.04|19.84|68
1645329300000|2022-02-20 03:55:00|20.06|19.86|20.08|19.88|20.1|19.9|20.05|19.85|29
1645329600000|2022-02-20 04:00:00|20.07|19.87|20.04|19.84|20.1|19.9|20.04|19.84|44
1645329900000|2022-02-20 04:05:00|20.05|19.85|20.01|19.81|20.06|19.86|20|19.8|41
1645330200000|2022-02-20 04:10:00|20.02|19.82|20.06|19.86|20.06|19.86|20.01|19.81|43
1645330500000|2022-02-20 04:15:00|20.07|19.87|20.1|19.9|20.13|19.93|20.04|19.84|35
1645330800000|2022-02-20 04:20:00|20.11|19.91|20.07|19.87|20.11|19.91|20.06|19.86|43
1645331100000|2022-02-20 04:25:00|20.08|19.88|20.03|19.83|20.08|19.88|20.02|19.82|34
1645331400000|2022-02-20 04:30:00|20.04|19.84|19.95|19.75|20.05|19.85|19.92|19.72|102
1645331700000|2022-02-20 04:35:00|19.94|19.74|19.97|19.77|20.02|19.82|19.93|19.73|97
1645332000000|2022-02-20 04:40:00|19.98|19.78|19.98|19.78|19.99|19.79|19.96|19.76|57
1645332300000|2022-02-20 04:45:00|19.99|19.79|19.98|19.78|20.01|19.81|19.94|19.74|58
1645332600000|2022-02-20 04:50:00|19.99|19.79|20.23|20.03|20.23|20.03|19.93|19.73|70
1645332900000|2022-02-20 04:55:00|20.22|20.02|20.12|19.92|20.28|20.08|20.08|19.88|115
1645333200000|2022-02-20 05:00:00|20.11|19.91|20.19|19.99|20.2|20|20.11|19.91|49
1645333500000|2022-02-20 05:05:00|20.2|20|20.35|20.15|20.35|20.15|20.2|20|49
1645333800000|2022-02-20 05:10:00|20.36|20.16|20.25|20.05|20.39|20.19|20.25|20.05|56
1645334100000|2022-02-20 05:15:00|20.24|20.04|20.22|20.02|20.27|20.07|20.22|20.02|27
1645334400000|2022-02-20 05:20:00|20.21|20.01|20.16|19.96|20.21|20.01|20.15|19.95|43
1645334700000|2022-02-20 05:25:00|20.15|19.95|20.15|19.95|20.21|20.01|20.14|19.94|35
1645335000000|2022-02-20 05:30:00|20.14|19.94|20.12|19.92|20.18|19.98|20.12|19.92|65
1645335300000|2022-02-20 05:35:00|20.11|19.91|20.11|19.91|20.11|19.91|20.06|19.86|53
1645335600000|2022-02-20 05:40:00|20.1|19.9|20.08|19.88|20.11|19.91|20.07|19.87|43
1645335900000|2022-02-20 05:45:00|20.09|19.89|20.1|19.9|20.12|19.92|20.05|19.85|42
1645336200000|2022-02-20 05:50:00|20.09|19.89|20.07|19.87|20.14|19.94|20.04|19.84|109
1645336500000|2022-02-20 05:55:00|20.06|19.86|20.08|19.88|20.13|19.93|20.04|19.84|81
1645336800000|2022-02-20 06:00:00|20.07|19.87|20|19.8|20.07|19.87|19.99|19.79|48
1645337100000|2022-02-20 06:05:00|19.99|19.79|19.93|19.73|20.01|19.81|19.93|19.73|29
1645337400000|2022-02-20 06:10:00|19.92|19.72|19.9|19.7|19.92|19.72|19.8|19.6|245
1645337700000|2022-02-20 06:15:00|19.89|19.69|19.96|19.76|19.96|19.76|19.87|19.67|130
1645338000000|2022-02-20 06:20:00|19.95|19.75|19.95|19.75|20.05|19.85|19.94|19.74|95
1645338300000|2022-02-20 06:25:00|19.94|19.74|19.9|19.7|19.96|19.76|19.89|19.69|60
1645338600000|2022-02-20 06:30:00|19.89|19.69|19.82|19.62|19.91|19.71|19.81|19.61|86
1645338900000|2022-02-20 06:35:00|19.81|19.61|19.78|19.58|19.86|19.66|19.74|19.54|101
1645339200000|2022-02-20 06:40:00|19.77|19.57|19.92|19.72|19.97|19.77|19.76|19.56|104
1645339500000|2022-02-20 06:45:00|19.91|19.71|19.94|19.74|19.94|19.74|19.83|19.63|78
1645339800000|2022-02-20 06:50:00|19.93|19.73|19.81|19.61|19.94|19.74|19.8|19.6|77
1645340100000|2022-02-20 06:55:00|19.82|19.62|19.94|19.74|19.99|19.79|19.79|19.59|93
1645340400000|2022-02-20 07:00:00|19.93|19.73|20.12|19.92|20.13|19.93|19.91|19.71|79
1645340700000|2022-02-20 07:05:00|20.11|19.91|20|19.8|20.12|19.92|19.99|19.79|59
1645341000000|2022-02-20 07:10:00|19.99|19.79|20|19.8|20.06|19.86|19.95|19.75|66
1645341300000|2022-02-20 07:15:00|19.99|19.79|19.91|19.71|20.01|19.81|19.91|19.71|83
1645341600000|2022-02-20 07:20:00|19.92|19.72|19.9|19.7|19.97|19.77|19.89|19.69|75
1645341900000|2022-02-20 07:25:00|19.91|19.71|20.05|19.85|20.06|19.86|19.91|19.71|88
1645342200000|2022-02-20 07:30:00|20.04|19.84|20.06|19.86|20.06|19.86|20.02|19.82|47
1645342500000|2022-02-20 07:35:00|20.07|19.87|19.98|19.78|20.07|19.87|19.98|19.78|50
1645342800000|2022-02-20 07:40:00|19.97|19.77|19.94|19.74|19.99|19.79|19.94|19.74|90
1645343100000|2022-02-20 07:45:00|19.93|19.73|19.98|19.78|19.99|19.79|19.9|19.7|66
1645343400000|2022-02-20 07:50:00|19.97|19.77|20.05|19.85|20.05|19.85|19.97|19.77|83
1645343700000|2022-02-20 07:55:00|20.04|19.84|20.03|19.83|20.05|19.85|19.99|19.79|42
1645344000000|2022-02-20 08:00:00|20.02|19.82|20.01|19.81|20.04|19.84|19.98|19.78|38
1645344300000|2022-02-20 08:05:00|20.02|19.82|20|19.8|20.05|19.85|19.99|19.79|33
1645344600000|2022-02-20 08:10:00|19.99|19.79|19.98|19.78|20.03|19.83|19.98|19.78|30
1645344900000|2022-02-20 08:15:00|19.99|19.79|19.98|19.78|20|19.8|19.96|19.76|40
1645345200000|2022-02-20 08:20:00|19.99|19.79|19.89|19.69|19.99|19.79|19.89|19.69|83
1645345500000|2022-02-20 08:25:00|19.9|19.7|19.92|19.72|19.92|19.72|19.86|19.66|87
1645345800000|2022-02-20 08:30:00|19.91|19.71|19.9|19.7|19.93|19.73|19.86|19.66|108
1645346100000|2022-02-20 08:35:00|19.91|19.71|19.81|19.61|19.91|19.71|19.79|19.59|83
1645346400000|2022-02-20 08:40:00|19.8|19.6|19.81|19.61|19.85|19.65|19.78|19.58|90
1645346700000|2022-02-20 08:45:00|19.82|19.62|19.79|19.59|19.84|19.64|19.72|19.52|93
1645347000000|2022-02-20 08:50:00|19.78|19.58|19.87|19.67|19.88|19.68|19.78|19.58|54
1645347300000|2022-02-20 08:55:00|19.88|19.68|19.81|19.61|19.88|19.68|19.8|19.6|76
1645347600000|2022-02-20 09:00:00|19.82|19.62|19.79|19.59|19.9|19.7|19.79|19.59|70
1645347900000|2022-02-20 09:05:00|19.8|19.6|19.86|19.66|19.9|19.7|19.74|19.54|111
1645348200000|2022-02-20 09:10:00|19.87|19.67|19.89|19.69|19.95|19.75|19.85|19.65|96
1645348500000|2022-02-20 09:15:00|19.88|19.68|19.91|19.71|19.92|19.72|19.87|19.67|78
1645348800000|2022-02-20 09:20:00|19.9|19.7|19.83|19.63|19.92|19.72|19.83|19.63|56
1645349100000|2022-02-20 09:25:00|19.84|19.64|19.8|19.6|19.86|19.66|19.77|19.57|77
1645349400000|2022-02-20 09:30:00|19.79|19.59|19.81|19.61|19.83|19.63|19.78|19.58|49
1645349700000|2022-02-20 09:35:00|19.8|19.6|19.87|19.67|19.87|19.67|19.79|19.59|52
1645350000000|2022-02-20 09:40:00|19.88|19.68|19.88|19.68|19.88|19.68|19.84|19.64|57
1645350300000|2022-02-20 09:45:00|19.87|19.67|19.89|19.69|19.91|19.71|19.87|19.67|45
1645350600000|2022-02-20 09:50:00|19.88|19.68|19.86|19.66|19.89|19.69|19.83|19.63|55
1645350900000|2022-02-20 09:55:00|19.87|19.67|19.84|19.64|19.87|19.67|19.82|19.62|40
1645351200000|2022-02-20 10:00:00|19.85|19.65|19.9|19.7|19.91|19.71|19.85|19.65|74
1645351500000|2022-02-20 10:05:00|19.89|19.69|19.93|19.73|19.93|19.73|19.89|19.69|69
1645351800000|2022-02-20 10:10:00|19.92|19.72|19.94|19.74|19.95|19.75|19.92|19.72|43
1645352100000|2022-02-20 10:15:00|19.95|19.75|19.96|19.76|20|19.8|19.93|19.73|56
1645352400000|2022-02-20 10:20:00|19.95|19.75|19.99|19.79|19.99|19.79|19.94|19.74|41
1645352700000|2022-02-20 10:25:00|19.98|19.78|19.98|19.78|20.02|19.82|19.97|19.77|47
1645353000000|2022-02-20 10:30:00|19.97|19.77|19.97|19.77|19.98|19.78|19.95|19.75|37
1645353300000|2022-02-20 10:35:00|19.98|19.78|19.93|19.73|19.99|19.79|19.93|19.73|42
1645353600000|2022-02-20 10:40:00|19.94|19.74|19.88|19.68|19.96|19.76|19.88|19.68|33
1645353900000|2022-02-20 10:45:00|19.87|19.67|19.87|19.67|19.88|19.68|19.83|19.63|61
1645354200000|2022-02-20 10:50:00|19.86|19.66|19.85|19.65|19.88|19.68|19.81|19.61|62
1645354500000|2022-02-20 10:55:00|19.86|19.66|19.85|19.65|19.9|19.7|19.83|19.63|62
1645354800000|2022-02-20 11:00:00|19.86|19.66|19.78|19.58|19.87|19.67|19.77|19.57|59
1645355100000|2022-02-20 11:05:00|19.79|19.59|19.8|19.6|19.82|19.62|19.78|19.58|56
1645355400000|2022-02-20 11:10:00|19.81|19.61|19.77|19.57|19.81|19.61|19.75|19.55|71
1645355700000|2022-02-20 11:15:00|19.76|19.56|19.79|19.59|19.79|19.59|19.74|19.54|45
1645356000000|2022-02-20 11:20:00|19.78|19.58|19.82|19.62|19.84|19.64|19.78|19.58|37
1645356300000|2022-02-20 11:25:00|19.83|19.63|19.8|19.6|19.84|19.64|19.8|19.6|22
1645356600000|2022-02-20 11:30:00|19.81|19.61|19.81|19.61|19.82|19.62|19.79|19.59|81
1645356900000|2022-02-20 11:35:00|19.8|19.6|19.84|19.64|19.86|19.66|19.8|19.6|31
1645357200000|2022-02-20 11:40:00|19.85|19.65|19.89|19.69|19.91|19.71|19.84|19.64|43
1645357500000|2022-02-20 11:45:00|19.9|19.7|19.97|19.77|19.97|19.77|19.89|19.69|48
1645357800000|2022-02-20 11:50:00|19.98|19.78|19.97|19.77|19.98|19.78|19.94|19.74|34
1645358100000|2022-02-20 11:55:00|19.96|19.76|19.98|19.78|20.01|19.81|19.96|19.76|45
1645358400000|2022-02-20 12:00:00|19.99|19.79|19.93|19.73|20.01|19.81|19.92|19.72|43
1645358700000|2022-02-20 12:05:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|14
1645359000000|2022-02-20 12:10:00|19.96|19.76|20.06|19.86|20.08|19.88|19.95|19.75|75
1645359300000|2022-02-20 12:15:00|20.07|19.87|20.13|19.93|20.15|19.95|20.07|19.87|67
1645359600000|2022-02-20 12:20:00|20.14|19.94|20.06|19.86|20.17|19.97|20.05|19.85|69
1645359900000|2022-02-20 12:25:00|20.05|19.85|19.95|19.75|20.06|19.86|19.94|19.74|75
1645360200000|2022-02-20 12:30:00|19.94|19.74|19.92|19.72|19.99|19.79|19.91|19.71|51
1645360500000|2022-02-20 12:35:00|19.91|19.71|19.94|19.74|19.95|19.75|19.91|19.71|62
1645360800000|2022-02-20 12:40:00|19.95|19.75|19.98|19.78|20.01|19.81|19.94|19.74|46
1645361100000|2022-02-20 12:45:00|19.99|19.79|19.96|19.76|19.99|19.79|19.95|19.75|20
1645361400000|2022-02-20 12:50:00|19.95|19.75|19.89|19.69|19.95|19.75|19.88|19.68|65
1645361700000|2022-02-20 12:55:00|19.88|19.68|19.83|19.63|19.91|19.71|19.81|19.61|38
1645362000000|2022-02-20 13:00:00|19.84|19.64|19.84|19.64|19.88|19.68|19.78|19.58|69
1645362300000|2022-02-20 13:05:00|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|70
1645362600000|2022-02-20 13:10:00|19.85|19.65|19.86|19.66|19.88|19.68|19.85|19.65|56
1645362900000|2022-02-20 13:15:00|19.85|19.65|19.88|19.68|19.91|19.71|19.84|19.64|38
1645363200000|2022-02-20 13:20:00|19.89|19.69|19.87|19.67|19.93|19.73|19.87|19.67|41
1645363500000|2022-02-20 13:25:00|19.88|19.68|19.83|19.63|19.88|19.68|19.8|19.6|34
1645363800000|2022-02-20 13:30:00|19.84|19.64|19.79|19.59|19.84|19.64|19.79|19.59|50
1645364100000|2022-02-20 13:35:00|19.8|19.6|19.84|19.64|19.85|19.65|19.79|19.59|49
1645364400000|2022-02-20 13:40:00|19.85|19.65|19.88|19.68|19.9|19.7|19.84|19.64|88
1645364700000|2022-02-20 13:45:00|19.89|19.69|19.86|19.66|19.9|19.7|19.85|19.65|26
1645365000000|2022-02-20 13:50:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|16
1645365300000|2022-02-20 13:55:00|19.85|19.65|19.84|19.64|19.9|19.7|19.83|19.63|46
1645365600000|2022-02-20 14:00:00|19.83|19.63|19.85|19.65|19.85|19.65|19.81|19.61|67
1645365900000|2022-02-20 14:05:00|19.86|19.66|19.81|19.61|19.86|19.66|19.81|19.61|80
1645366200000|2022-02-20 14:10:00|19.82|19.62|19.77|19.57|19.82|19.62|19.77|19.57|36
1645366500000|2022-02-20 14:15:00|19.76|19.56|19.55|19.35|19.76|19.56|19.49|19.29|123
1645366800000|2022-02-20 14:20:00|19.54|19.34|19.62|19.42|19.65|19.45|19.49|19.29|136
1645367100000|2022-02-20 14:25:00|19.63|19.43|19.62|19.42|19.68|19.48|19.61|19.41|114
1645367400000|2022-02-20 14:30:00|19.63|19.43|19.61|19.41|19.63|19.43|19.55|19.35|103
1645367700000|2022-02-20 14:35:00|19.62|19.42|19.66|19.46|19.68|19.48|19.61|19.41|61
1645368000000|2022-02-20 14:40:00|19.67|19.47|19.65|19.45|19.67|19.47|19.63|19.43|67
1645368300000|2022-02-20 14:45:00|19.66|19.46|19.61|19.41|19.66|19.46|19.59|19.39|32
1645368600000|2022-02-20 14:50:00|19.62|19.42|19.65|19.45|19.66|19.46|19.59|19.39|69
1645368900000|2022-02-20 14:55:00|19.66|19.46|19.68|19.48|19.69|19.49|19.66|19.46|57
1645369200000|2022-02-20 15:00:00|19.67|19.47|19.69|19.49|19.69|19.49|19.65|19.45|45
1645369500000|2022-02-20 15:05:00|19.7|19.5|19.69|19.49|19.73|19.53|19.67|19.47|58
1645369800000|2022-02-20 15:10:00|19.68|19.48|19.64|19.44|19.68|19.48|19.63|19.43|23
1645370100000|2022-02-20 15:15:00|19.63|19.43|19.62|19.42|19.65|19.45|19.61|19.41|66
1645370400000|2022-02-20 15:20:00|19.63|19.43|19.67|19.47|19.69|19.49|19.62|19.42|31
1645370700000|2022-02-20 15:25:00|19.68|19.48|19.65|19.45|19.68|19.48|19.63|19.43|58
1645371000000|2022-02-20 15:30:00|19.64|19.44|19.67|19.47|19.67|19.47|19.62|19.42|58
1645371300000|2022-02-20 15:35:00|19.68|19.48|19.73|19.53|19.73|19.53|19.66|19.46|66
1645371600000|2022-02-20 15:40:00|19.74|19.54|19.72|19.52|19.74|19.54|19.71|19.51|21
1645371900000|2022-02-20 15:45:00|19.71|19.51|19.75|19.55|19.76|19.56|19.7|19.5|45
1645372200000|2022-02-20 15:50:00|19.76|19.56|19.81|19.61|19.81|19.61|19.75|19.55|40
1645372500000|2022-02-20 15:55:00|19.82|19.62|19.75|19.55|19.82|19.62|19.75|19.55|36
1645372800000|2022-02-20 16:00:00|19.74|19.54|19.74|19.54|19.77|19.57|19.73|19.53|33
1645373100000|2022-02-20 16:05:00|19.75|19.55|19.75|19.55|19.78|19.58|19.74|19.54|45
1645373400000|2022-02-20 16:10:00|19.76|19.56|19.81|19.61|19.81|19.61|19.75|19.55|58
1645373700000|2022-02-20 16:15:00|19.8|19.6|19.82|19.62|19.85|19.65|19.77|19.57|65
1645374000000|2022-02-20 16:20:00|19.83|19.63|19.81|19.61|19.83|19.63|19.79|19.59|49
1645374300000|2022-02-20 16:25:00|19.8|19.6|19.78|19.58|19.82|19.62|19.76|19.56|45
1645374600000|2022-02-20 16:30:00|19.77|19.57|19.68|19.48|19.77|19.57|19.64|19.44|58
1645374900000|2022-02-20 16:35:00|19.69|19.49|19.62|19.42|19.71|19.51|19.62|19.42|52
1645375200000|2022-02-20 16:40:00|19.61|19.41|19.6|19.4|19.64|19.44|19.58|19.38|60
1645375500000|2022-02-20 16:45:00|19.61|19.41|19.66|19.46|19.67|19.47|19.6|19.4|56
1645375800000|2022-02-20 16:50:00|19.65|19.45|19.65|19.45|19.67|19.47|19.64|19.44|27
1645376100000|2022-02-20 16:55:00|19.66|19.46|19.65|19.45|19.69|19.49|19.65|19.45|48
1645376400000|2022-02-20 17:00:00|19.66|19.46|19.67|19.47|19.67|19.47|19.63|19.43|32
1645376700000|2022-02-20 17:05:00|19.68|19.48|19.72|19.52|19.73|19.53|19.68|19.48|47
1645377000000|2022-02-20 17:10:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|16
1645377300000|2022-02-20 17:15:00|19.73|19.53|19.76|19.56|19.8|19.6|19.73|19.53|34
1645377600000|2022-02-20 17:20:00|19.75|19.55|19.68|19.48|19.76|19.56|19.65|19.45|48
1645377900000|2022-02-20 17:25:00|19.67|19.47|19.64|19.44|19.68|19.48|19.64|19.44|40
1645378200000|2022-02-20 17:30:00|19.65|19.45|19.64|19.44|19.66|19.46|19.63|19.43|52
1645378500000|2022-02-20 17:35:00|19.65|19.45|19.62|19.42|19.65|19.45|19.62|19.42|22
1645378800000|2022-02-20 17:40:00|19.61|19.41|19.62|19.42|19.64|19.44|19.61|19.41|32
1645379100000|2022-02-20 17:45:00|19.63|19.43|19.65|19.45|19.65|19.45|19.62|19.42|11
1645379400000|2022-02-20 17:50:00|19.64|19.44|19.63|19.43|19.64|19.44|19.6|19.4|34
1645379700000|2022-02-20 17:55:00|19.64|19.44|19.61|19.41|19.66|19.46|19.6|19.4|36
1645380000000|2022-02-20 18:00:00|19.6|19.4|19.58|19.38|19.61|19.41|19.57|19.37|43
1645380300000|2022-02-20 18:05:00|19.59|19.39|19.59|19.39|19.59|19.39|19.57|19.37|35
1645380600000|2022-02-20 18:10:00|19.6|19.4|19.67|19.47|19.68|19.48|19.57|19.37|67
1645380900000|2022-02-20 18:15:00|19.66|19.46|19.69|19.49|19.7|19.5|19.64|19.44|40
1645381200000|2022-02-20 18:20:00|19.7|19.5|19.63|19.43|19.7|19.5|19.61|19.41|38
1645381500000|2022-02-20 18:25:00|19.62|19.42|19.65|19.45|19.65|19.45|19.62|19.42|28
1645381800000|2022-02-20 18:30:00|19.66|19.46|19.7|19.5|19.7|19.5|19.65|19.45|55
1645382100000|2022-02-20 18:35:00|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|19
1645382400000|2022-02-20 18:40:00|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|29
1645382700000|2022-02-20 18:45:00|19.71|19.51|19.78|19.58|19.78|19.58|19.71|19.51|42
1645383000000|2022-02-20 18:50:00|19.77|19.57|19.76|19.56|19.77|19.57|19.74|19.54|30
1645383300000|2022-02-20 18:55:00|19.77|19.57|19.76|19.56|19.78|19.58|19.75|19.55|40
1645383600000|2022-02-20 19:00:00|19.77|19.57|19.75|19.55|19.77|19.57|19.73|19.53|29
1645383900000|2022-02-20 19:05:00|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|8
1645384200000|2022-02-20 19:10:00|19.76|19.56|19.73|19.53|19.77|19.57|19.72|19.52|50
1645384500000|2022-02-20 19:15:00|19.72|19.52|19.69|19.49|19.73|19.53|19.69|19.49|26
1645384800000|2022-02-20 19:20:00|19.68|19.48|19.71|19.51|19.73|19.53|19.67|19.47|18
1645385100000|2022-02-20 19:25:00|19.7|19.5|19.71|19.51|19.74|19.54|19.68|19.48|38
1645385400000|2022-02-20 19:30:00|19.72|19.52|19.7|19.5|19.72|19.52|19.7|19.5|27
1645385700000|2022-02-20 19:35:00|19.69|19.49|19.68|19.48|19.71|19.51|19.67|19.47|12
1645386000000|2022-02-20 19:40:00|19.69|19.49|19.67|19.47|19.69|19.49|19.67|19.47|27
1645386300000|2022-02-20 19:45:00|19.68|19.48|19.7|19.5|19.7|19.5|19.68|19.48|5
1645386600000|2022-02-20 19:50:00|19.69|19.49|19.68|19.48|19.7|19.5|19.67|19.47|16
1645386900000|2022-02-20 19:55:00|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|8
1645387200000|2022-02-20 20:00:00|19.67|19.47|19.64|19.44|19.67|19.47|19.62|19.42|34
1645387500000|2022-02-20 20:05:00|19.65|19.45|19.61|19.41|19.65|19.45|19.6|19.4|47
1645387800000|2022-02-20 20:10:00|19.6|19.4|19.63|19.43|19.63|19.43|19.59|19.39|16
1645388100000|2022-02-20 20:15:00|19.62|19.42|19.61|19.41|19.62|19.42|19.6|19.4|4
1645388400000|2022-02-20 20:20:00|19.62|19.42|19.58|19.38|19.64|19.44|19.58|19.38|21
1645388700000|2022-02-20 20:25:00|19.59|19.39|19.58|19.38|19.61|19.41|19.58|19.38|22
1645389000000|2022-02-20 20:30:00|19.68|19.28|19.69|19.29|19.69|19.29|19.65|19.25|50
1645389300000|2022-02-20 20:35:00|19.7|19.3|19.69|19.29|19.7|19.3|19.69|19.29|22
1645389600000|2022-02-20 20:40:00|19.7|19.3|19.72|19.32|19.73|19.33|19.69|19.29|11
1645389900000|2022-02-20 20:45:00|19.73|19.33|19.72|19.32|19.73|19.33|19.71|19.31|34
1645390200000|2022-02-20 20:50:00|19.71|19.31|19.69|19.29|19.72|19.32|19.69|19.29|9
1645390500000|2022-02-20 20:55:00|19.68|19.28|19.68|19.28|19.69|19.29|19.68|19.28|19
1645390800000|2022-02-20 21:00:00|19.69|19.29|19.68|19.28|19.72|19.32|19.68|19.28|20
1645391100000|2022-02-20 21:05:00|19.67|19.27|19.6|19.2|19.67|19.27|19.6|19.2|44
1645391400000|2022-02-20 21:10:00|19.59|19.19|19.6|19.2|19.6|19.2|19.58|19.18|10
1645391700000|2022-02-20 21:15:00|19.61|19.21|19.59|19.19|19.61|19.21|19.58|19.18|27
1645392000000|2022-02-20 21:20:00|19.6|19.2|19.58|19.18|19.62|19.22|19.56|19.16|59
1645392300000|2022-02-20 21:25:00|19.59|19.19|19.55|19.15|19.6|19.2|19.53|19.13|101
1645392600000|2022-02-20 21:30:00|19.56|19.16|19.64|19.24|19.64|19.24|19.55|19.15|63
1645392900000|2022-02-20 21:35:00|19.63|19.23|19.6|19.2|19.63|19.23|19.57|19.17|26
1645393200000|2022-02-20 21:40:00|19.59|19.19|19.59|19.19|19.6|19.2|19.55|19.15|67
1645393500000|2022-02-20 21:45:00|19.58|19.18|19.64|19.24|19.65|19.25|19.58|19.18|65
1645393800000|2022-02-20 21:50:00|19.65|19.25|19.62|19.22|19.65|19.25|19.62|19.22|50
1645394100000|2022-02-20 21:55:00|19.63|19.23|19.65|19.25|19.67|19.27|19.62|19.22|29
1645394400000|2022-02-20 22:00:00|19.64|19.24|19.55|19.35|19.68|19.38|19.54|19.24|77
1645394700000|2022-02-20 22:05:00|19.54|19.34|19.59|19.39|19.59|19.39|19.54|19.34|72
1645395000000|2022-02-20 22:10:00|19.6|19.4|19.56|19.36|19.6|19.4|19.54|19.34|49
1645395300000|2022-02-20 22:15:00|19.55|19.35|19.59|19.39|19.6|19.4|19.55|19.35|59
1645395600000|2022-02-20 22:20:00|19.58|19.38|19.55|19.35|19.58|19.38|19.53|19.33|44
1645395900000|2022-02-20 22:25:00|19.56|19.36|19.57|19.37|19.57|19.37|19.55|19.35|16
1645396200000|2022-02-20 22:30:00|19.56|19.36|19.57|19.37|19.58|19.38|19.56|19.36|36
1645396500000|2022-02-20 22:35:00|19.58|19.38|19.56|19.36|19.58|19.38|19.56|19.36|51
1645396800000|2022-02-20 22:40:00|19.57|19.37|19.58|19.38|19.59|19.39|19.57|19.37|64
1645397100000|2022-02-20 22:45:00|19.59|19.39|19.63|19.43|19.63|19.43|19.58|19.38|45
1645397400000|2022-02-20 22:50:00|19.64|19.44|19.79|19.59|19.8|19.6|19.63|19.43|130
1645397700000|2022-02-20 22:55:00|19.8|19.6|19.86|19.66|19.86|19.66|19.79|19.59|91
1645398000000|2022-02-20 23:00:00|19.85|19.65|19.77|19.57|19.91|19.71|19.77|19.57|217
1645398300000|2022-02-20 23:05:00|19.76|19.56|19.82|19.62|19.83|19.63|19.76|19.56|98
1645398600000|2022-02-20 23:10:00|19.81|19.61|19.79|19.59|19.84|19.64|19.76|19.56|90
1645398900000|2022-02-20 23:15:00|19.78|19.58|19.74|19.54|19.78|19.58|19.68|19.48|128
1645399200000|2022-02-20 23:20:00|19.73|19.53|19.66|19.46|19.73|19.53|19.64|19.44|90
1645399500000|2022-02-20 23:25:00|19.65|19.45|19.69|19.49|19.71|19.51|19.65|19.45|39
1645399800000|2022-02-20 23:30:00|19.68|19.48|19.75|19.55|19.76|19.56|19.66|19.46|70
1645400100000|2022-02-20 23:35:00|19.74|19.54|19.76|19.56|19.77|19.57|19.71|19.51|67
1645400400000|2022-02-20 23:40:00|19.75|19.55|19.7|19.5|19.75|19.55|19.69|19.49|38
1645400700000|2022-02-20 23:45:00|19.69|19.49|19.58|19.38|19.69|19.49|19.58|19.38|86
1645401000000|2022-02-20 23:50:00|19.59|19.39|19.55|19.35|19.61|19.41|19.55|19.35|53
1645401300000|2022-02-20 23:55:00|19.54|19.34|19.56|19.36|19.59|19.39|19.51|19.31|77
1645401600000|2022-02-21 00:00:00|19.57|19.37|19.41|19.21|19.58|19.38|19.38|19.18|106
1645401900000|2022-02-21 00:05:00|19.4|19.2|19.47|19.27|19.48|19.28|19.39|19.19|118
1645402200000|2022-02-21 00:10:00|19.46|19.26|19.54|19.34|19.54|19.34|19.46|19.26|99
1645402500000|2022-02-21 00:15:00|19.53|19.33|19.52|19.32|19.56|19.36|19.51|19.31|118
1645402800000|2022-02-21 00:20:00|19.51|19.31|19.42|19.22|19.51|19.31|19.42|19.22|80
1645403100000|2022-02-21 00:25:00|19.41|19.21|19.47|19.27|19.48|19.28|19.41|19.21|79
1645403400000|2022-02-21 00:30:00|19.46|19.26|19.52|19.32|19.53|19.33|19.45|19.25|99
1645403700000|2022-02-21 00:35:00|19.53|19.33|19.57|19.37|19.58|19.38|19.52|19.32|79
1645404000000|2022-02-21 00:40:00|19.58|19.38|19.61|19.41|19.62|19.42|19.57|19.37|34
1645404300000|2022-02-21 00:45:00|19.6|19.4|19.57|19.37|19.61|19.41|19.56|19.36|50
1645404600000|2022-02-21 00:50:00|19.58|19.38|19.69|19.49|19.69|19.49|19.58|19.38|120
1645404900000|2022-02-21 00:55:00|19.7|19.5|19.83|19.63|19.84|19.64|19.69|19.49|122
1645405200000|2022-02-21 01:00:00|19.84|19.64|19.81|19.61|19.84|19.64|19.78|19.58|82
1645405500000|2022-02-21 01:05:00|19.82|19.62|19.88|19.68|19.91|19.71|19.81|19.61|73
1645405800000|2022-02-21 01:10:00|19.87|19.67|19.89|19.69|19.91|19.71|19.85|19.65|87
1645406100000|2022-02-21 01:15:00|19.88|19.68|19.91|19.71|19.91|19.71|19.85|19.65|72
1645406400000|2022-02-21 01:20:00|19.9|19.7|19.85|19.65|19.9|19.7|19.84|19.64|74
1645406700000|2022-02-21 01:25:00|19.84|19.64|19.86|19.66|19.88|19.68|19.83|19.63|53
1645407000000|2022-02-21 01:30:00|19.87|19.67|19.97|19.77|19.99|19.79|19.87|19.67|43
1645407300000|2022-02-21 01:35:00|19.98|19.78|20.04|19.84|20.04|19.84|19.97|19.77|47
1645407600000|2022-02-21 01:40:00|20.03|19.83|19.99|19.79|20.04|19.84|19.98|19.78|87
1645407900000|2022-02-21 01:45:00|20|19.8|20.01|19.81|20.02|19.82|19.98|19.78|52
1645408200000|2022-02-21 01:50:00|20|19.8|20.01|19.81|20.03|19.83|19.99|19.79|40
1645408500000|2022-02-21 01:55:00|20.02|19.82|19.94|19.74|20.02|19.82|19.93|19.73|51
1645408800000|2022-02-21 02:00:00|19.95|19.75|20.03|19.83|20.04|19.84|19.95|19.75|89
1645409100000|2022-02-21 02:05:00|20.02|19.82|20|19.8|20.02|19.82|19.98|19.78|59
1645409400000|2022-02-21 02:10:00|19.99|19.79|20|19.8|20.02|19.82|19.98|19.78|28
1645409700000|2022-02-21 02:15:00|20.01|19.81|20.02|19.82|20.03|19.83|19.99|19.79|58
1645410000000|2022-02-21 02:20:00|20.01|19.81|19.95|19.75|20.02|19.82|19.95|19.75|53
1645410300000|2022-02-21 02:25:00|19.96|19.76|19.96|19.76|19.97|19.77|19.94|19.74|39
1645410600000|2022-02-21 02:30:00|19.95|19.75|19.97|19.77|19.99|19.79|19.95|19.75|57
1645410900000|2022-02-21 02:35:00|19.98|19.78|19.98|19.78|20.01|19.81|19.97|19.77|41
1645411200000|2022-02-21 02:40:00|19.97|19.77|19.98|19.78|19.99|19.79|19.97|19.77|22
1645411500000|2022-02-21 02:45:00|19.99|19.79|20.02|19.82|20.03|19.83|19.99|19.79|42
1645411800000|2022-02-21 02:50:00|20.01|19.81|20|19.8|20.03|19.83|19.99|19.79|38
1645412100000|2022-02-21 02:55:00|20.01|19.81|19.99|19.79|20.02|19.82|19.98|19.78|55
1645412400000|2022-02-21 03:00:00|19.98|19.78|19.98|19.78|19.99|19.79|19.96|19.76|35
1645412700000|2022-02-21 03:05:00|19.97|19.77|19.99|19.79|20.01|19.81|19.97|19.77|45
1645413000000|2022-02-21 03:10:00|19.98|19.78|20|19.8|20|19.8|19.96|19.76|89
1645413300000|2022-02-21 03:15:00|19.99|19.79|19.97|19.77|20.01|19.81|19.97|19.77|49
1645413600000|2022-02-21 03:20:00|19.96|19.76|19.98|19.78|20.02|19.82|19.96|19.76|55
1645413900000|2022-02-21 03:25:00|19.97|19.77|19.96|19.76|19.98|19.78|19.95|19.75|40
1645414200000|2022-02-21 03:30:00|19.95|19.75|19.88|19.68|19.96|19.76|19.87|19.67|86
1645414500000|2022-02-21 03:35:00|19.87|19.67|19.92|19.72|19.92|19.72|19.87|19.67|101
1645414800000|2022-02-21 03:40:00|19.91|19.71|19.92|19.72|19.93|19.73|19.9|19.7|88
1645415100000|2022-02-21 03:45:00|19.91|19.71|19.91|19.71|19.93|19.73|19.9|19.7|71
1645415400000|2022-02-21 03:50:00|19.9|19.7|19.91|19.71|19.92|19.72|19.88|19.68|80
1645415700000|2022-02-21 03:55:00|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|46
1645416000000|2022-02-21 04:00:00|19.9|19.7|19.93|19.73|19.94|19.74|19.9|19.7|79
1645416300000|2022-02-21 04:05:00|19.92|19.72|19.93|19.73|19.96|19.76|19.92|19.72|40
1645416600000|2022-02-21 04:10:00|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|27
1645416900000|2022-02-21 04:15:00|19.95|19.75|19.96|19.76|19.98|19.78|19.94|19.74|36
1645417200000|2022-02-21 04:20:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1645417500000|2022-02-21 04:25:00|19.94|19.74|19.93|19.73|19.95|19.75|19.92|19.72|24
1645417800000|2022-02-21 04:30:00|19.94|19.74|19.98|19.78|19.99|19.79|19.93|19.73|43
1645418100000|2022-02-21 04:35:00|19.97|19.77|19.96|19.76|19.98|19.78|19.95|19.75|48
1645418400000|2022-02-21 04:40:00|19.97|19.77|19.97|19.77|19.97|19.77|19.94|19.74|75
1645418700000|2022-02-21 04:45:00|19.96|19.76|20.04|19.84|20.05|19.85|19.96|19.76|39
1645419000000|2022-02-21 04:50:00|20.05|19.85|20.18|19.98|20.18|19.98|20.04|19.84|91
1645419300000|2022-02-21 04:55:00|20.17|19.97|20.18|19.98|20.2|20|20.15|19.95|66
1645419600000|2022-02-21 05:00:00|20.19|19.99|19.89|19.69|20.19|19.99|19.89|19.69|81
1645419900000|2022-02-21 05:05:00|19.88|19.68|19.89|19.69|19.9|19.7|19.88|19.68|10
1645420200000|2022-02-21 05:10:00|19.88|19.68|19.89|19.69|19.91|19.71|19.88|19.68|18
1645420500000|2022-02-21 05:15:00|19.9|19.7|19.87|19.67|19.9|19.7|19.85|19.65|34
1645420800000|2022-02-21 05:20:00|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|8
1645421100000|2022-02-21 05:25:00|19.88|19.68|19.95|19.75|19.95|19.75|19.88|19.68|46
1645421400000|2022-02-21 05:30:00|19.94|19.74|19.93|19.73|19.98|19.78|19.93|19.73|26
1645421700000|2022-02-21 05:35:00|19.94|19.74|19.95|19.75|19.96|19.76|19.93|19.73|32
1645422000000|2022-02-21 05:40:00|19.94|19.74|19.95|19.75|19.96|19.76|19.93|19.73|12
1645422300000|2022-02-21 05:45:00|19.96|19.76|19.9|19.7|19.96|19.76|19.9|19.7|31
1645422600000|2022-02-21 05:50:00|19.91|19.71|19.92|19.72|19.93|19.73|19.9|19.7|30
1645422900000|2022-02-21 05:55:00|19.91|19.71|19.89|19.69|19.92|19.72|19.87|19.67|33
1645423200000|2022-02-21 06:00:00|19.9|19.7|19.82|19.62|19.9|19.7|19.81|19.61|50
1645423500000|2022-02-21 06:05:00|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|17
1645423800000|2022-02-21 06:10:00|19.82|19.62|19.81|19.61|19.85|19.65|19.81|19.61|40
1645424100000|2022-02-21 06:15:00|19.82|19.62|19.84|19.64|19.85|19.65|19.82|19.62|33
1645424400000|2022-02-21 06:20:00|19.83|19.63|19.86|19.66|19.87|19.67|19.83|19.63|16
1645424700000|2022-02-21 06:25:00|19.85|19.65|19.87|19.67|19.87|19.67|19.85|19.65|33
1645425000000|2022-02-21 06:30:00|19.88|19.68|19.9|19.7|19.91|19.71|19.88|19.68|37
1645425300000|2022-02-21 06:35:00|19.91|19.71|19.92|19.72|19.93|19.73|19.89|19.69|26
1645425600000|2022-02-21 06:40:00|19.93|19.73|19.92|19.72|19.93|19.73|19.9|19.7|32
1645425900000|2022-02-21 06:45:00|19.93|19.73|19.9|19.7|19.93|19.73|19.89|19.69|20
1645426200000|2022-02-21 06:50:00|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|9
1645426500000|2022-02-21 06:55:00|19.92|19.72|19.96|19.76|19.96|19.76|19.9|19.7|41
1645426800000|2022-02-21 07:00:00|19.95|19.75|19.91|19.71|19.97|19.77|19.91|19.71|41
1645427100000|2022-02-21 07:05:00|19.9|19.7|19.9|19.7|19.93|19.73|19.89|19.69|99
1645427400000|2022-02-21 07:10:00|19.91|19.71|19.92|19.72|19.93|19.73|19.91|19.71|8
1645427700000|2022-02-21 07:15:00|19.93|19.73|19.94|19.74|19.95|19.75|19.91|19.71|44
1645428000000|2022-02-21 07:20:00|19.95|19.75|19.98|19.78|19.98|19.78|19.95|19.75|38
1645428300000|2022-02-21 07:25:00|19.97|19.77|20.01|19.81|20.01|19.81|19.97|19.77|53
1645428600000|2022-02-21 07:30:00|20|19.8|20.03|19.83|20.07|19.87|20|19.8|74
1645428900000|2022-02-21 07:35:00|20.02|19.82|20.01|19.81|20.05|19.85|20.01|19.81|44
1645429200000|2022-02-21 07:40:00|20|19.8|20.03|19.83|20.03|19.83|20|19.8|52
1645429500000|2022-02-21 07:45:00|20.02|19.82|20.07|19.87|20.09|19.89|20.02|19.82|78
1645429800000|2022-02-21 07:50:00|20.08|19.88|20.06|19.86|20.08|19.88|20.05|19.85|55
1645430100000|2022-02-21 07:55:00|20.07|19.87|20.09|19.89|20.11|19.91|20.07|19.87|55
1645430400000|2022-02-21 08:00:00|20.08|19.88|20.13|19.93|20.13|19.93|20.08|19.88|46
1645430700000|2022-02-21 08:05:00|20.14|19.94|20.13|19.93|20.16|19.96|20.12|19.92|50
1645431000000|2022-02-21 08:10:00|20.14|19.94|20.13|19.93|20.14|19.94|20.12|19.92|48
1645431300000|2022-02-21 08:15:00|20.14|19.94|20.08|19.88|20.14|19.94|20.07|19.87|69
1645431600000|2022-02-21 08:20:00|20.09|19.89|20.03|19.83|20.09|19.89|20.03|19.83|47
1645431900000|2022-02-21 08:25:00|20.04|19.84|20.04|19.84|20.05|19.85|20.02|19.82|21
1645432200000|2022-02-21 08:30:00|20.03|19.83|20.04|19.84|20.06|19.86|20.03|19.83|30
1645432500000|2022-02-21 08:35:00|20.05|19.85|19.99|19.79|20.05|19.85|19.95|19.75|95
1645432800000|2022-02-21 08:40:00|19.98|19.78|19.96|19.76|19.99|19.79|19.96|19.76|23
1645433100000|2022-02-21 08:45:00|19.97|19.77|19.98|19.78|19.99|19.79|19.96|19.76|74
1645433400000|2022-02-21 08:50:00|19.99|19.79|19.99|19.79|20.01|19.81|19.99|19.79|21
1645433700000|2022-02-21 08:55:00|19.98|19.78|19.95|19.75|19.99|19.79|19.93|19.73|44
1645434000000|2022-02-21 09:00:00|19.94|19.74|19.89|19.69|19.95|19.75|19.89|19.69|44
1645434300000|2022-02-21 09:05:00|19.88|19.68|19.87|19.67|19.88|19.68|19.84|19.64|42
1645434600000|2022-02-21 09:10:00|19.88|19.68|19.92|19.72|19.93|19.73|19.86|19.66|56
1645434900000|2022-02-21 09:15:00|19.93|19.73|19.92|19.72|19.94|19.74|19.91|19.71|44
1645435200000|2022-02-21 09:20:00|19.91|19.71|19.93|19.73|19.93|19.73|19.9|19.7|31
1645435500000|2022-02-21 09:25:00|19.92|19.72|19.96|19.76|19.98|19.78|19.92|19.72|37
1645435800000|2022-02-21 09:30:00|19.97|19.77|19.99|19.79|19.99|19.79|19.95|19.75|23
1645436100000|2022-02-21 09:35:00|20|19.8|20.02|19.82|20.02|19.82|19.99|19.79|23
1645436400000|2022-02-21 09:40:00|20.01|19.81|20.15|19.95|20.16|19.96|19.99|19.79|45
1645436700000|2022-02-21 09:45:00|20.14|19.94|20.1|19.9|20.15|19.95|20.1|19.9|49
1645437000000|2022-02-21 09:50:00|20.11|19.91|20.07|19.87|20.11|19.91|20.06|19.86|23
1645437300000|2022-02-21 09:55:00|20.06|19.86|19.79|19.59|20.07|19.87|19.73|19.53|116
1645437600000|2022-02-21 10:00:00|19.78|19.58|19.81|19.61|19.81|19.61|19.75|19.55|54
1645437900000|2022-02-21 10:05:00|19.8|19.6|19.82|19.62|19.83|19.63|19.78|19.58|53
1645438200000|2022-02-21 10:10:00|19.83|19.63|19.78|19.58|19.83|19.63|19.77|19.57|32
1645438500000|2022-02-21 10:15:00|19.77|19.57|19.76|19.56|19.79|19.59|19.74|19.54|74
1645438800000|2022-02-21 10:20:00|19.77|19.57|19.63|19.43|19.79|19.59|19.61|19.41|133
1645439100000|2022-02-21 10:25:00|19.64|19.44|19.65|19.45|19.7|19.5|19.61|19.41|60
1645439400000|2022-02-21 10:30:00|19.64|19.44|19.61|19.41|19.67|19.47|19.59|19.39|76
1645439700000|2022-02-21 10:35:00|19.6|19.4|19.56|19.36|19.62|19.42|19.55|19.35|93
1645440000000|2022-02-21 10:40:00|19.55|19.35|19.57|19.37|19.6|19.4|19.53|19.33|125
1645440300000|2022-02-21 10:45:00|19.56|19.36|19.6|19.4|19.61|19.41|19.53|19.33|91
1645440600000|2022-02-21 10:50:00|19.61|19.41|19.6|19.4|19.62|19.42|19.57|19.37|110
1645440900000|2022-02-21 10:55:00|19.59|19.39|19.56|19.36|19.61|19.41|19.55|19.35|66
1645441200000|2022-02-21 11:00:00|19.55|19.35|19.6|19.4|19.6|19.4|19.55|19.35|54
1645441500000|2022-02-21 11:05:00|19.59|19.39|19.56|19.36|19.6|19.4|19.56|19.36|52
1645441800000|2022-02-21 11:10:00|19.55|19.35|19.51|19.31|19.56|19.36|19.5|19.3|43
1645442100000|2022-02-21 11:15:00|19.5|19.3|19.53|19.33|19.55|19.35|19.48|19.28|78
1645442400000|2022-02-21 11:20:00|19.54|19.34|19.53|19.33|19.55|19.35|19.52|19.32|54
1645442700000|2022-02-21 11:25:00|19.52|19.32|19.49|19.29|19.53|19.33|19.49|19.29|30
1645443000000|2022-02-21 11:30:00|19.5|19.3|19.49|19.29|19.5|19.3|19.48|19.28|22
1645443300000|2022-02-21 11:35:00|19.48|19.28|19.29|19.09|19.5|19.3|19.28|19.08|197
1645443600000|2022-02-21 11:40:00|19.28|19.08|19.17|18.97|19.29|19.09|19.11|18.91|251
1645443900000|2022-02-21 11:45:00|19.16|18.96|19.03|18.83|19.18|18.98|19.02|18.82|185
1645444200000|2022-02-21 11:50:00|19.02|18.82|19.18|18.98|19.19|18.99|19.01|18.81|142
1645444500000|2022-02-21 11:55:00|19.19|18.99|19.2|19|19.32|19.12|19.17|18.97|130
1645444800000|2022-02-21 12:00:00|19.19|18.99|19.14|18.94|19.2|19|19.09|18.89|147
1645445100000|2022-02-21 12:05:00|19.13|18.93|19.13|18.93|19.25|19.05|19.12|18.92|125
1645445400000|2022-02-21 12:10:00|19.14|18.94|19.11|18.91|19.17|18.97|19.1|18.9|86
1645445700000|2022-02-21 12:15:00|19.1|18.9|19.04|18.84|19.13|18.93|19.03|18.83|83
1645446000000|2022-02-21 12:20:00|19.03|18.83|19.11|18.91|19.11|18.91|19.02|18.82|97
1645446300000|2022-02-21 12:25:00|19.1|18.9|19.2|19|19.23|19.03|19.1|18.9|87
1645446600000|2022-02-21 12:30:00|19.21|19.01|19.17|18.97|19.21|19.01|19.15|18.95|95
1645446900000|2022-02-21 12:35:00|19.16|18.96|19.17|18.97|19.18|18.98|19.14|18.94|48
1645447200000|2022-02-21 12:40:00|19.16|18.96|19.16|18.96|19.19|18.99|19.11|18.91|111
1645447500000|2022-02-21 12:45:00|19.17|18.97|19.06|18.86|19.18|18.98|19.06|18.86|132
1645447800000|2022-02-21 12:50:00|19.07|18.87|19.05|18.85|19.09|18.89|19.04|18.84|93
1645448100000|2022-02-21 12:55:00|19.06|18.86|19.08|18.88|19.1|18.9|19.03|18.83|115
1645448400000|2022-02-21 13:00:00|19.09|18.89|19.03|18.83|19.1|18.9|19.02|18.82|69
1645448700000|2022-02-21 13:05:00|19.04|18.84|18.92|18.72|19.05|18.85|18.91|18.71|83
1645449000000|2022-02-21 13:10:00|18.91|18.71|19.02|18.82|19.03|18.83|18.85|18.65|235
1645449300000|2022-02-21 13:15:00|19.03|18.83|18.95|18.75|19.07|18.87|18.93|18.73|163
1645449600000|2022-02-21 13:20:00|18.94|18.74|18.92|18.72|18.97|18.77|18.86|18.66|115
1645449900000|2022-02-21 13:25:00|18.93|18.73|18.89|18.69|18.93|18.73|18.87|18.67|100
1645450200000|2022-02-21 13:30:00|18.88|18.68|18.89|18.69|18.9|18.7|18.85|18.65|50
1645450500000|2022-02-21 13:35:00|18.88|18.68|18.9|18.7|18.92|18.72|18.88|18.68|63
1645450800000|2022-02-21 13:40:00|18.89|18.69|18.91|18.71|18.93|18.73|18.89|18.69|35
1645451100000|2022-02-21 13:45:00|18.92|18.72|18.93|18.73|18.95|18.75|18.92|18.72|34
1645451400000|2022-02-21 13:50:00|18.94|18.74|18.9|18.7|18.94|18.74|18.88|18.68|39
1645451700000|2022-02-21 13:55:00|18.89|18.69|18.98|18.78|18.99|18.79|18.89|18.69|143
1645452000000|2022-02-21 14:00:00|18.97|18.77|19|18.8|19|18.8|18.89|18.69|90
1645452300000|2022-02-21 14:05:00|19.01|18.81|19.06|18.86|19.06|18.86|18.99|18.79|66
1645452600000|2022-02-21 14:10:00|19.05|18.85|19.08|18.88|19.1|18.9|19.04|18.84|94
1645452900000|2022-02-21 14:15:00|19.07|18.87|19.36|19.16|19.4|19.2|19.07|18.87|186
1645453200000|2022-02-21 14:20:00|19.37|19.17|19.41|19.21|19.47|19.27|19.35|19.15|242
1645453500000|2022-02-21 14:25:00|19.4|19.2|19.37|19.17|19.48|19.28|19.35|19.15|180
1645453800000|2022-02-21 14:30:00|19.36|19.16|19.37|19.17|19.39|19.19|19.27|19.07|118
1645454100000|2022-02-21 14:35:00|19.36|19.16|19.4|19.2|19.42|19.22|19.34|19.14|85
1645454400000|2022-02-21 14:40:00|19.41|19.21|19.4|19.2|19.45|19.25|19.39|19.19|82
1645454700000|2022-02-21 14:45:00|19.41|19.21|19.46|19.26|19.49|19.29|19.4|19.2|112
1645455000000|2022-02-21 14:50:00|19.45|19.25|19.48|19.28|19.48|19.28|19.41|19.21|112
1645455300000|2022-02-21 14:55:00|19.47|19.27|19.45|19.25|19.5|19.3|19.43|19.23|59
1645455600000|2022-02-21 15:00:00|19.44|19.24|19.52|19.32|19.55|19.35|19.4|19.2|71
1645455900000|2022-02-21 15:05:00|19.51|19.31|19.6|19.4|19.61|19.41|19.49|19.29|94
1645456200000|2022-02-21 15:10:00|19.59|19.39|19.6|19.4|19.64|19.44|19.53|19.33|146
1645456500000|2022-02-21 15:15:00|19.61|19.41|19.63|19.43|19.67|19.47|19.6|19.4|144
1645456800000|2022-02-21 15:20:00|19.62|19.42|19.49|19.29|19.64|19.44|19.46|19.26|183
1645457100000|2022-02-21 15:25:00|19.48|19.28|19.44|19.24|19.49|19.29|19.41|19.21|103
1645457400000|2022-02-21 15:30:00|19.45|19.25|19.46|19.26|19.5|19.3|19.42|19.22|100
1645457700000|2022-02-21 15:35:00|19.47|19.27|19.51|19.31|19.51|19.31|19.42|19.22|81
1645458000000|2022-02-21 15:40:00|19.5|19.3|19.48|19.28|19.51|19.31|19.47|19.27|45
1645458300000|2022-02-21 15:45:00|19.47|19.27|19.41|19.21|19.5|19.3|19.4|19.2|83
1645458600000|2022-02-21 15:50:00|19.4|19.2|19.38|19.18|19.41|19.21|19.36|19.16|65
1645458900000|2022-02-21 15:55:00|19.37|19.17|19.37|19.17|19.39|19.19|19.36|19.16|59
1645459200000|2022-02-21 16:00:00|19.36|19.16|19.47|19.27|19.48|19.28|19.35|19.15|95
1645459500000|2022-02-21 16:05:00|19.46|19.26|19.49|19.29|19.5|19.3|19.44|19.24|54
1645459800000|2022-02-21 16:10:00|19.5|19.3|19.44|19.24|19.5|19.3|19.44|19.24|57
1645460100000|2022-02-21 16:15:00|19.43|19.23|19.52|19.32|19.55|19.35|19.43|19.23|76
1645460400000|2022-02-21 16:20:00|19.53|19.33|19.47|19.27|19.58|19.38|19.46|19.26|71
1645460700000|2022-02-21 16:25:00|19.46|19.26|19.42|19.22|19.47|19.27|19.4|19.2|83
1645461000000|2022-02-21 16:30:00|19.41|19.21|19.44|19.24|19.45|19.25|19.4|19.2|64
1645461300000|2022-02-21 16:35:00|19.43|19.23|19.47|19.27|19.48|19.28|19.41|19.21|65
1645461600000|2022-02-21 16:40:00|19.48|19.28|19.49|19.29|19.49|19.29|19.45|19.25|78
1645461900000|2022-02-21 16:45:00|19.5|19.3|19.47|19.27|19.51|19.31|19.46|19.26|44
1645462200000|2022-02-21 16:50:00|19.48|19.28|19.54|19.34|19.6|19.4|19.47|19.27|64
1645462500000|2022-02-21 16:55:00|19.53|19.33|19.47|19.27|19.54|19.34|19.45|19.25|73
1645462800000|2022-02-21 17:00:00|19.48|19.28|19.44|19.24|19.51|19.31|19.43|19.23|99
1645463100000|2022-02-21 17:05:00|19.43|19.23|19.47|19.27|19.47|19.27|19.43|19.23|39
1645463400000|2022-02-21 17:10:00|19.48|19.28|19.48|19.28|19.5|19.3|19.46|19.26|57
1645463700000|2022-02-21 17:15:00|19.47|19.27|19.49|19.29|19.49|19.29|19.45|19.25|51
1645464000000|2022-02-21 17:20:00|19.48|19.28|19.47|19.27|19.49|19.29|19.43|19.23|52
1645464300000|2022-02-21 17:25:00|19.46|19.26|19.49|19.29|19.51|19.31|19.46|19.26|38
1645464600000|2022-02-21 17:30:00|19.48|19.28|19.47|19.27|19.5|19.3|19.46|19.26|42
1645464900000|2022-02-21 17:35:00|19.46|19.26|19.44|19.24|19.46|19.26|19.42|19.22|41
1645465200000|2022-02-21 17:40:00|19.43|19.23|19.41|19.21|19.44|19.24|19.4|19.2|37
1645465500000|2022-02-21 17:45:00|19.4|19.2|19.4|19.2|19.41|19.21|19.35|19.15|56
1645465800000|2022-02-21 17:50:00|19.41|19.21|19.35|19.15|19.41|19.21|19.34|19.14|68
1645466100000|2022-02-21 17:55:00|19.36|19.16|19.37|19.17|19.4|19.2|19.35|19.15|62
1645466400000|2022-02-21 18:00:00|19.36|19.16|19.28|19.08|19.39|19.19|19.28|19.08|65
1645466700000|2022-02-21 18:05:00|19.27|19.07|19.17|18.97|19.27|19.07|19.17|18.97|233
1645467000000|2022-02-21 18:10:00|19.16|18.96|19.15|18.95|19.21|19.01|19.15|18.95|186
1645467300000|2022-02-21 18:15:00|19.14|18.94|19.02|18.82|19.18|18.98|19.02|18.82|169
1645467600000|2022-02-21 18:20:00|19.03|18.83|19.01|18.81|19.08|18.88|19|18.8|101
1645467900000|2022-02-21 18:25:00|19.02|18.82|18.95|18.75|19.04|18.84|18.9|18.7|120
1645468200000|2022-02-21 18:30:00|18.94|18.74|18.96|18.76|18.98|18.78|18.91|18.71|91
1645468500000|2022-02-21 18:35:00|18.97|18.77|19|18.8|19.02|18.82|18.97|18.77|48
1645468800000|2022-02-21 18:40:00|19.01|18.81|19.04|18.84|19.05|18.85|18.99|18.79|76
1645469100000|2022-02-21 18:45:00|19.03|18.83|19.29|19.09|19.37|19.17|19.02|18.82|151
1645469400000|2022-02-21 18:50:00|19.28|19.08|19.14|18.94|19.34|19.14|19.09|18.89|138
1645469700000|2022-02-21 18:55:00|19.13|18.93|19.04|18.84|19.14|18.94|19.01|18.81|114
1645470000000|2022-02-21 19:00:00|19.03|18.83|19.06|18.86|19.14|18.94|18.99|18.79|156
1645470300000|2022-02-21 19:05:00|19.05|18.85|19.09|18.89|19.09|18.89|18.96|18.76|115
1645470600000|2022-02-21 19:10:00|19.1|18.9|19.04|18.84|19.12|18.92|19.01|18.81|97
1645470900000|2022-02-21 19:15:00|19.03|18.83|19.03|18.83|19.05|18.85|18.99|18.79|105
1645471200000|2022-02-21 19:20:00|19.02|18.82|19.04|18.84|19.08|18.88|19|18.8|41
1645471500000|2022-02-21 19:25:00|19.03|18.83|19.04|18.84|19.04|18.84|18.99|18.79|52
1645471800000|2022-02-21 19:30:00|19.05|18.85|19.07|18.87|19.12|18.92|19.05|18.85|73
1645472100000|2022-02-21 19:35:00|19.06|18.86|19.1|18.9|19.15|18.95|18.96|18.76|211
1645472400000|2022-02-21 19:40:00|19.09|18.89|19.07|18.87|19.1|18.9|19.06|18.86|59
1645472700000|2022-02-21 19:45:00|19.08|18.88|19.12|18.92|19.14|18.94|19.04|18.84|99
1645473000000|2022-02-21 19:50:00|19.11|18.91|19.15|18.95|19.16|18.96|19.1|18.9|69
1645473300000|2022-02-21 19:55:00|19.14|18.94|19.15|18.95|19.16|18.96|19.12|18.92|70
1645473600000|2022-02-21 20:00:00|19.14|18.94|19.18|18.98|19.2|19|19.09|18.89|101
1645473900000|2022-02-21 20:05:00|19.19|18.99|19.13|18.93|19.19|18.99|19.11|18.91|45
1645474200000|2022-02-21 20:10:00|19.14|18.94|19.11|18.91|19.14|18.94|19.08|18.88|50
1645474500000|2022-02-21 20:15:00|19.12|18.92|19.09|18.89|19.12|18.92|19.08|18.88|54
1645474800000|2022-02-21 20:20:00|19.1|18.9|19.02|18.82|19.11|18.91|18.99|18.79|95
1645475100000|2022-02-21 20:25:00|19.01|18.81|19.03|18.83|19.04|18.84|19.01|18.81|55
1645475400000|2022-02-21 20:30:00|19.02|18.82|19|18.8|19.05|18.85|18.98|18.78|57
1645475700000|2022-02-21 20:35:00|18.99|18.79|19.01|18.81|19.03|18.83|18.99|18.79|59
1645476000000|2022-02-21 20:40:00|19|18.8|19.08|18.88|19.08|18.88|18.99|18.79|79
1645476300000|2022-02-21 20:45:00|19.09|18.89|19.11|18.91|19.11|18.91|19.06|18.86|63
1645476600000|2022-02-21 20:50:00|19.12|18.92|19.1|18.9|19.13|18.93|19.09|18.89|59
1645476900000|2022-02-21 20:55:00|19.09|18.89|19.1|18.9|19.1|18.9|19.07|18.87|46
1645477200000|2022-02-21 21:00:00|19.09|18.89|19.02|18.82|19.09|18.89|19.01|18.81|34
1645477500000|2022-02-21 21:05:00|19.03|18.83|19.05|18.85|19.06|18.86|19.01|18.81|39
1645477800000|2022-02-21 21:10:00|19.06|18.86|19.14|18.94|19.15|18.95|19.06|18.86|37
1645478100000|2022-02-21 21:15:00|19.15|18.95|19.19|18.99|19.19|18.99|19.14|18.94|31
1645478400000|2022-02-21 21:20:00|19.18|18.98|19.25|19.05|19.26|19.06|19.15|18.95|70
1645478700000|2022-02-21 21:25:00|19.26|19.06|19.19|18.99|19.26|19.06|19.18|18.98|66
1645479000000|2022-02-21 21:30:00|19.2|19|19.12|18.92|19.21|19.01|19.11|18.91|103
1645479300000|2022-02-21 21:35:00|19.13|18.93|19.13|18.93|19.16|18.96|19.1|18.9|69
1645479600000|2022-02-21 21:40:00|19.14|18.94|19.04|18.84|19.15|18.95|19|18.8|89
1645479900000|2022-02-21 21:45:00|19.05|18.85|19.04|18.84|19.06|18.86|19.02|18.82|42
1645480200000|2022-02-21 21:50:00|19.03|18.83|18.7|18.5|19.03|18.83|18.62|18.42|144
1645480500000|2022-02-21 21:55:00|18.69|18.49|18.54|18.34|18.7|18.5|18.51|18.31|185
1645480800000|2022-02-21 22:00:00|18.53|18.33|18.54|18.34|18.54|18.34|18.41|18.21|185
1645481100000|2022-02-21 22:05:00|18.53|18.33|18.62|18.42|18.64|18.44|18.46|18.26|190
1645481400000|2022-02-21 22:10:00|18.61|18.41|18.7|18.5|18.75|18.55|18.61|18.41|171
1645481700000|2022-02-21 22:15:00|18.71|18.51|18.71|18.51|18.77|18.57|18.64|18.44|89
1645482000000|2022-02-21 22:20:00|18.7|18.5|18.6|18.4|18.71|18.51|18.56|18.36|85
1645482300000|2022-02-21 22:25:00|18.61|18.41|18.5|18.3|18.61|18.41|18.49|18.29|63
1645482600000|2022-02-21 22:30:00|18.49|18.29|18.51|18.31|18.54|18.34|18.49|18.29|41
1645482900000|2022-02-21 22:35:00|18.52|18.32|18.53|18.33|18.55|18.35|18.52|18.32|24
1645483200000|2022-02-21 22:40:00|18.54|18.34|18.49|18.29|18.56|18.36|18.49|18.29|56
1645483500000|2022-02-21 22:45:00|18.48|18.28|18.61|18.41|18.64|18.44|18.48|18.28|67
1645483800000|2022-02-21 22:50:00|18.62|18.42|18.6|18.4|18.65|18.45|18.59|18.39|73
1645484100000|2022-02-21 22:55:00|18.59|18.39|18.6|18.4|18.62|18.42|18.58|18.38|54
1645484400000|2022-02-21 23:00:00|18.59|18.39|18.57|18.37|18.64|18.44|18.55|18.35|97
1645484700000|2022-02-21 23:05:00|18.58|18.38|18.56|18.36|18.61|18.41|18.56|18.36|77
1645485000000|2022-02-21 23:10:00|18.55|18.35|18.45|18.25|18.56|18.36|18.41|18.21|73
1645485300000|2022-02-21 23:15:00|18.46|18.26|18.36|18.16|18.48|18.28|18.35|18.15|125
1645485600000|2022-02-21 23:20:00|18.37|18.17|18.22|18.02|18.4|18.2|18.17|17.97|164
1645485900000|2022-02-21 23:25:00|18.21|18.01|18.22|18.02|18.28|18.08|18.19|17.99|118
1645486200000|2022-02-21 23:30:00|18.21|18.01|18.27|18.07|18.3|18.1|18.03|17.83|193
1645486500000|2022-02-21 23:35:00|18.26|18.06|18.18|17.98|18.27|18.07|18.1|17.9|150
1645486800000|2022-02-21 23:40:00|18.19|17.99|18.12|17.92|18.22|18.02|18.07|17.87|177
1645487100000|2022-02-21 23:45:00|18.11|17.91|18.12|17.92|18.17|17.97|18.02|17.82|161
1645487400000|2022-02-21 23:50:00|18.11|17.91|17.9|17.7|18.12|17.92|17.78|17.58|198
1645487700000|2022-02-21 23:55:00|17.89|17.69|17.91|17.71|17.98|17.78|17.88|17.68|128
1645488000000|2022-02-22 00:00:00|17.92|17.72|17.96|17.76|18.01|17.81|17.91|17.71|127
1645488300000|2022-02-22 00:05:00|17.95|17.75|17.91|17.71|17.97|17.77|17.86|17.66|134
1645488600000|2022-02-22 00:10:00|17.92|17.72|18.02|17.82|18.02|17.82|17.91|17.71|122
1645488900000|2022-02-22 00:15:00|18.03|17.83|17.92|17.72|18.07|17.87|17.91|17.71|103
1645489200000|2022-02-22 00:20:00|17.91|17.71|17.95|17.75|17.97|17.77|17.87|17.67|110
1645489500000|2022-02-22 00:25:00|17.94|17.74|17.94|17.74|17.97|17.77|17.91|17.71|61
1645489800000|2022-02-22 00:30:00|17.95|17.75|18.04|17.84|18.05|17.85|17.94|17.74|88
1645490100000|2022-02-22 00:35:00|18.05|17.85|18.04|17.84|18.11|17.91|18.03|17.83|87
1645490400000|2022-02-22 00:40:00|18.05|17.85|18.12|17.92|18.14|17.94|18.05|17.85|102
1645490700000|2022-02-22 00:45:00|18.11|17.91|18.13|17.93|18.15|17.95|18.07|17.87|85
1645491000000|2022-02-22 00:50:00|18.14|17.94|18.01|17.81|18.14|17.94|18|17.8|66
1645491300000|2022-02-22 00:55:00|18.02|17.82|18.06|17.86|18.06|17.86|18|17.8|49
1645491600000|2022-02-22 01:00:00|18.07|17.87|18.07|17.87|18.08|17.88|18.02|17.82|77
1645491900000|2022-02-22 01:05:00|18.06|17.86|18.03|17.83|18.07|17.87|17.96|17.76|78
1645492200000|2022-02-22 01:10:00|18.02|17.82|17.97|17.77|18.02|17.82|17.96|17.76|50
1645492500000|2022-02-22 01:15:00|17.96|17.76|18.01|17.81|18.01|17.81|17.93|17.73|98
1645492800000|2022-02-22 01:20:00|18|17.8|17.89|17.69|18.01|17.81|17.87|17.67|104
1645493100000|2022-02-22 01:25:00|17.88|17.68|17.9|17.7|17.92|17.72|17.88|17.68|97
1645493400000|2022-02-22 01:30:00|17.89|17.69|17.95|17.75|17.95|17.75|17.87|17.67|105
1645493700000|2022-02-22 01:35:00|17.94|17.74|18.07|17.87|18.08|17.88|17.92|17.72|88
1645494000000|2022-02-22 01:40:00|18.08|17.88|18.09|17.89|18.15|17.95|18.06|17.86|128
1645494300000|2022-02-22 01:45:00|18.08|17.88|18.03|17.83|18.09|17.89|17.99|17.79|25
1645494600000|2022-02-22 01:50:00|18.02|17.82|17.95|17.75|18.03|17.83|17.94|17.74|90
1645494900000|2022-02-22 01:55:00|17.94|17.74|18.03|17.83|18.04|17.84|17.93|17.73|56
1645495200000|2022-02-22 02:00:00|18.02|17.82|17.94|17.74|18.03|17.83|17.92|17.72|81
1645495500000|2022-02-22 02:05:00|17.95|17.75|17.95|17.75|17.99|17.79|17.94|17.74|65
1645495800000|2022-02-22 02:10:00|17.94|17.74|17.9|17.7|17.94|17.74|17.86|17.66|105
1645496100000|2022-02-22 02:15:00|17.89|17.69|17.89|17.69|17.97|17.77|17.88|17.68|89
1645496400000|2022-02-22 02:20:00|17.9|17.7|17.88|17.68|17.91|17.71|17.85|17.65|75
1645496700000|2022-02-22 02:25:00|17.89|17.69|17.82|17.62|17.91|17.71|17.82|17.62|90
1645497000000|2022-02-22 02:30:00|17.81|17.61|17.83|17.63|17.85|17.65|17.79|17.59|96
1645497300000|2022-02-22 02:35:00|17.84|17.64|17.9|17.7|17.9|17.7|17.83|17.63|55
1645497600000|2022-02-22 02:40:00|17.89|17.69|17.88|17.68|17.9|17.7|17.85|17.65|58
1645497900000|2022-02-22 02:45:00|17.87|17.67|17.9|17.7|17.93|17.73|17.87|17.67|60
1645498200000|2022-02-22 02:50:00|17.89|17.69|17.88|17.68|17.91|17.71|17.85|17.65|38
1645498500000|2022-02-22 02:55:00|17.89|17.69|17.9|17.7|17.92|17.72|17.84|17.64|60
1645498800000|2022-02-22 03:00:00|17.91|17.71|17.74|17.54|17.91|17.71|17.74|17.54|106
1645499100000|2022-02-22 03:05:00|17.75|17.55|17.57|17.37|17.76|17.56|17.52|17.32|202
1645499400000|2022-02-22 03:10:00|17.56|17.36|17.51|17.31|17.59|17.39|17.49|17.29|142
1645499700000|2022-02-22 03:15:00|17.5|17.3|17.54|17.34|17.55|17.35|17.39|17.19|202
1645500000000|2022-02-22 03:20:00|17.55|17.35|17.62|17.42|17.63|17.43|17.53|17.33|112
1645500300000|2022-02-22 03:25:00|17.61|17.41|17.68|17.48|17.68|17.48|17.57|17.37|106
1645500600000|2022-02-22 03:30:00|17.67|17.47|17.57|17.37|17.67|17.47|17.56|17.36|97
1645500900000|2022-02-22 03:35:00|17.56|17.36|17.59|17.39|17.65|17.45|17.56|17.36|88
1645501200000|2022-02-22 03:40:00|17.58|17.38|17.59|17.39|17.59|17.39|17.52|17.32|64
1645501500000|2022-02-22 03:45:00|17.58|17.38|17.56|17.36|17.59|17.39|17.5|17.3|81
1645501800000|2022-02-22 03:50:00|17.55|17.35|17.57|17.37|17.64|17.44|17.54|17.34|63
1645502100000|2022-02-22 03:55:00|17.56|17.36|17.56|17.36|17.58|17.38|17.49|17.29|73
1645502400000|2022-02-22 04:00:00|17.57|17.37|17.62|17.42|17.62|17.42|17.55|17.35|78
1645502700000|2022-02-22 04:05:00|17.61|17.41|17.65|17.45|17.68|17.48|17.61|17.41|83
1645503000000|2022-02-22 04:10:00|17.66|17.46|17.67|17.47|17.67|17.47|17.61|17.41|58
1645503300000|2022-02-22 04:15:00|17.66|17.46|17.57|17.37|17.67|17.47|17.55|17.35|65
1645503600000|2022-02-22 04:20:00|17.56|17.36|17.53|17.33|17.56|17.36|17.51|17.31|74
1645503900000|2022-02-22 04:25:00|17.54|17.34|17.57|17.37|17.61|17.41|17.53|17.33|56
1645504200000|2022-02-22 04:30:00|17.58|17.38|17.6|17.4|17.6|17.4|17.55|17.35|53
1645504500000|2022-02-22 04:35:00|17.59|17.39|17.58|17.38|17.62|17.42|17.58|17.38|62
1645504800000|2022-02-22 04:40:00|17.59|17.39|17.62|17.42|17.63|17.43|17.58|17.38|26
1645505100000|2022-02-22 04:45:00|17.63|17.43|17.63|17.43|17.66|17.46|17.61|17.41|71
1645505400000|2022-02-22 04:50:00|17.62|17.42|17.56|17.36|17.64|17.44|17.55|17.35|31
1645505700000|2022-02-22 04:55:00|17.55|17.35|17.49|17.29|17.56|17.36|17.48|17.28|37
1645506000000|2022-02-22 05:00:00|17.5|17.3|17.57|17.37|17.57|17.37|17.5|17.3|67
1645506300000|2022-02-22 05:05:00|17.58|17.38|17.56|17.36|17.59|17.39|17.55|17.35|45
1645506600000|2022-02-22 05:10:00|17.55|17.35|17.5|17.3|17.56|17.36|17.49|17.29|48
1645506900000|2022-02-22 05:15:00|17.49|17.29|17.5|17.3|17.52|17.32|17.46|17.26|67
1645507200000|2022-02-22 05:20:00|17.51|17.31|17.57|17.37|17.58|17.38|17.5|17.3|54
1645507500000|2022-02-22 05:25:00|17.56|17.36|17.64|17.44|17.64|17.44|17.56|17.36|59
1645507800000|2022-02-22 05:30:00|17.63|17.43|17.68|17.48|17.69|17.49|17.62|17.42|56
1645508100000|2022-02-22 05:35:00|17.67|17.47|17.74|17.54|17.74|17.54|17.65|17.45|60
1645508400000|2022-02-22 05:40:00|17.73|17.53|17.79|17.59|17.82|17.62|17.7|17.5|62
1645508700000|2022-02-22 05:45:00|17.8|17.6|17.9|17.7|17.9|17.7|17.77|17.57|105
1645509000000|2022-02-22 05:50:00|17.89|17.69|17.81|17.61|17.9|17.7|17.81|17.61|67
1645509300000|2022-02-22 05:55:00|17.8|17.6|17.71|17.51|17.81|17.61|17.69|17.49|128
1645509600000|2022-02-22 06:00:00|17.7|17.5|17.73|17.53|17.77|17.57|17.68|17.48|72
1645509900000|2022-02-22 06:05:00|17.72|17.52|17.77|17.57|17.81|17.61|17.72|17.52|60
1645510200000|2022-02-22 06:10:00|17.78|17.58|17.81|17.61|17.81|17.61|17.75|17.55|36
1645510500000|2022-02-22 06:15:00|17.82|17.62|17.79|17.59|17.84|17.64|17.78|17.58|48
1645510800000|2022-02-22 06:20:00|17.8|17.6|17.84|17.64|17.85|17.65|17.8|17.6|39
1645511100000|2022-02-22 06:25:00|17.85|17.65|17.85|17.65|17.86|17.66|17.79|17.59|39
1645511400000|2022-02-22 06:30:00|17.86|17.66|17.9|17.7|17.9|17.7|17.82|17.62|41
1645511700000|2022-02-22 06:35:00|17.91|17.71|17.92|17.72|17.94|17.74|17.88|17.68|66
1645512000000|2022-02-22 06:40:00|17.93|17.73|17.84|17.64|17.93|17.73|17.82|17.62|60
1645512300000|2022-02-22 06:45:00|17.85|17.65|17.89|17.69|17.9|17.7|17.84|17.64|63
1645512600000|2022-02-22 06:50:00|17.9|17.7|17.84|17.64|17.9|17.7|17.82|17.62|73
1645512900000|2022-02-22 06:55:00|17.85|17.65|17.88|17.68|17.89|17.69|17.83|17.63|50
1645513200000|2022-02-22 07:00:00|17.87|17.67|17.88|17.68|17.9|17.7|17.86|17.66|96
1645513500000|2022-02-22 07:05:00|17.89|17.69|17.88|17.68|17.93|17.73|17.85|17.65|82
1645513800000|2022-02-22 07:10:00|17.89|17.69|17.82|17.62|17.89|17.69|17.81|17.61|52
1645514100000|2022-02-22 07:15:00|17.81|17.61|17.74|17.54|17.81|17.61|17.72|17.52|105
1645514400000|2022-02-22 07:20:00|17.75|17.55|17.82|17.62|17.82|17.62|17.73|17.53|68
1645514700000|2022-02-22 07:25:00|17.83|17.63|17.79|17.59|17.84|17.64|17.75|17.55|77
1645515000000|2022-02-22 07:30:00|17.78|17.58|17.78|17.58|17.81|17.61|17.74|17.54|73
1645515300000|2022-02-22 07:35:00|17.79|17.59|17.77|17.57|17.83|17.63|17.76|17.56|111
1645515600000|2022-02-22 07:40:00|17.78|17.58|17.78|17.58|17.8|17.6|17.77|17.57|59
1645515900000|2022-02-22 07:45:00|17.77|17.57|17.81|17.61|17.83|17.63|17.77|17.57|67
1645516200000|2022-02-22 07:50:00|17.8|17.6|17.84|17.64|17.86|17.66|17.78|17.58|45
1645516500000|2022-02-22 07:55:00|17.85|17.65|17.76|17.56|17.85|17.65|17.76|17.56|85
1645516800000|2022-02-22 08:00:00|17.75|17.55|17.75|17.55|17.77|17.57|17.73|17.53|77
1645517100000|2022-02-22 08:05:00|17.74|17.54|17.81|17.61|17.81|17.61|17.73|17.53|70
1645517400000|2022-02-22 08:10:00|17.82|17.62|17.86|17.66|17.9|17.7|17.81|17.61|87
1645517700000|2022-02-22 08:15:00|17.87|17.67|17.86|17.66|17.88|17.68|17.82|17.62|62
1645518000000|2022-02-22 08:20:00|17.87|17.67|17.93|17.73|17.94|17.74|17.87|17.67|67
1645518300000|2022-02-22 08:25:00|17.92|17.72|17.95|17.75|17.96|17.76|17.92|17.72|48
1645518600000|2022-02-22 08:30:00|17.94|17.74|17.98|17.78|17.99|17.79|17.94|17.74|77
1645518900000|2022-02-22 08:35:00|17.97|17.77|17.98|17.78|17.99|17.79|17.96|17.76|70
1645519200000|2022-02-22 08:40:00|17.97|17.77|17.95|17.75|17.99|17.79|17.91|17.71|91
1645519500000|2022-02-22 08:45:00|17.96|17.76|17.93|17.73|17.96|17.76|17.89|17.69|66
1645519800000|2022-02-22 08:50:00|17.94|17.74|18.07|17.87|18.07|17.87|17.93|17.73|50
1645520100000|2022-02-22 08:55:00|18.06|17.86|18.1|17.9|18.11|17.91|18.06|17.86|47
1645520400000|2022-02-22 09:00:00|18.11|17.91|18.09|17.89|18.12|17.92|18.08|17.88|71
1645520700000|2022-02-22 09:05:00|18.08|17.88|18.13|17.93|18.13|17.93|18.05|17.85|60
1645521000000|2022-02-22 09:10:00|18.14|17.94|18.18|17.98|18.2|18|18.14|17.94|73
1645521300000|2022-02-22 09:15:00|18.17|17.97|18.18|17.98|18.2|18|18.15|17.95|98
1645521600000|2022-02-22 09:20:00|18.17|17.97|18.13|17.93|18.18|17.98|18.1|17.9|71
1645521900000|2022-02-22 09:25:00|18.14|17.94|18.12|17.92|18.14|17.94|18.09|17.89|51
1645522200000|2022-02-22 09:30:00|18.11|17.91|18.21|18.01|18.22|18.02|18.11|17.91|39
1645522500000|2022-02-22 09:35:00|18.22|18.02|18.2|18|18.23|18.03|18.16|17.96|89
1645522800000|2022-02-22 09:40:00|18.21|18.01|18.17|17.97|18.22|18.02|18.16|17.96|83
1645523100000|2022-02-22 09:45:00|18.18|17.98|18.2|18|18.2|18|18.14|17.94|37
1645523400000|2022-02-22 09:50:00|18.19|17.99|18.16|17.96|18.2|18|18.15|17.95|36
1645523700000|2022-02-22 09:55:00|18.15|17.95|18.14|17.94|18.16|17.96|18.13|17.93|38
1645524000000|2022-02-22 10:00:00|18.13|17.93|18.09|17.89|18.14|17.94|18.06|17.86|37
1645524300000|2022-02-22 10:05:00|18.08|17.88|18.11|17.91|18.13|17.93|18.08|17.88|42
1645524600000|2022-02-22 10:10:00|18.12|17.92|18.18|17.98|18.19|17.99|18.07|17.87|99
1645524900000|2022-02-22 10:15:00|18.19|17.99|18.2|18|18.23|18.03|18.18|17.98|54
1645525200000|2022-02-22 10:20:00|18.19|17.99|18.26|18.06|18.27|18.07|18.17|17.97|84
1645525500000|2022-02-22 10:25:00|18.25|18.05|18.36|18.16|18.38|18.18|18.25|18.05|68
1645525800000|2022-02-22 10:30:00|18.37|18.17|18.3|18.1|18.37|18.17|18.29|18.09|54
1645526100000|2022-02-22 10:35:00|18.31|18.11|18.4|18.2|18.4|18.2|18.29|18.09|58
1645526400000|2022-02-22 10:40:00|18.39|18.19|18.43|18.23|18.46|18.26|18.39|18.19|85
1645526700000|2022-02-22 10:45:00|18.42|18.22|18.43|18.23|18.44|18.24|18.37|18.17|92
1645527000000|2022-02-22 10:50:00|18.42|18.22|18.48|18.28|18.5|18.3|18.42|18.22|95
1645527300000|2022-02-22 10:55:00|18.47|18.27|18.46|18.26|18.52|18.32|18.45|18.25|100
1645527600000|2022-02-22 11:00:00|18.47|18.27|18.51|18.31|18.52|18.32|18.41|18.21|77
1645527900000|2022-02-22 11:05:00|18.5|18.3|18.44|18.24|18.5|18.3|18.43|18.23|89
1645528200000|2022-02-22 11:10:00|18.43|18.23|18.43|18.23|18.45|18.25|18.4|18.2|57
1645528500000|2022-02-22 11:15:00|18.44|18.24|18.45|18.25|18.45|18.25|18.4|18.2|62
1645528800000|2022-02-22 11:20:00|18.46|18.26|18.44|18.24|18.48|18.28|18.42|18.22|61
1645529100000|2022-02-22 11:25:00|18.45|18.25|18.37|18.17|18.45|18.25|18.37|18.17|49
1645529400000|2022-02-22 11:30:00|18.36|18.16|18.36|18.16|18.37|18.17|18.32|18.12|63
1645529700000|2022-02-22 11:35:00|18.35|18.15|18.32|18.12|18.35|18.15|18.3|18.1|52
1645530000000|2022-02-22 11:40:00|18.33|18.13|18.37|18.17|18.37|18.17|18.33|18.13|65
1645530300000|2022-02-22 11:45:00|18.38|18.18|18.4|18.2|18.43|18.23|18.38|18.18|69
1645530600000|2022-02-22 11:50:00|18.39|18.19|18.38|18.18|18.42|18.22|18.37|18.17|46
1645530900000|2022-02-22 11:55:00|18.39|18.19|18.37|18.17|18.4|18.2|18.37|18.17|43
1645531200000|2022-02-22 12:00:00|18.38|18.18|18.33|18.13|18.38|18.18|18.26|18.06|121
1645531500000|2022-02-22 12:05:00|18.32|18.12|18.36|18.16|18.38|18.18|18.32|18.12|61
1645531800000|2022-02-22 12:10:00|18.35|18.15|18.44|18.24|18.44|18.24|18.34|18.14|62
1645532100000|2022-02-22 12:15:00|18.45|18.25|18.49|18.29|18.51|18.31|18.43|18.23|85
1645532400000|2022-02-22 12:20:00|18.48|18.28|18.49|18.29|18.53|18.33|18.47|18.27|62
1645532700000|2022-02-22 12:25:00|18.5|18.3|18.52|18.32|18.53|18.33|18.47|18.27|81
1645533000000|2022-02-22 12:30:00|18.53|18.33|18.52|18.32|18.54|18.34|18.49|18.29|52
1645533300000|2022-02-22 12:35:00|18.51|18.31|18.49|18.29|18.52|18.32|18.44|18.24|99
1645533600000|2022-02-22 12:40:00|18.48|18.28|18.5|18.3|18.52|18.32|18.46|18.26|39
1645533900000|2022-02-22 12:45:00|18.51|18.31|18.47|18.27|18.51|18.31|18.47|18.27|55
1645534200000|2022-02-22 12:50:00|18.48|18.28|18.47|18.27|18.49|18.29|18.46|18.26|56
1645534500000|2022-02-22 12:55:00|18.48|18.28|18.49|18.29|18.5|18.3|18.47|18.27|40
1645534800000|2022-02-22 13:00:00|18.5|18.3|18.51|18.31|18.51|18.31|18.45|18.25|42
1645535100000|2022-02-22 13:05:00|18.52|18.32|18.5|18.3|18.53|18.33|18.49|18.29|65
1645535400000|2022-02-22 13:10:00|18.49|18.29|18.46|18.26|18.51|18.31|18.46|18.26|70
1645535700000|2022-02-22 13:15:00|18.47|18.27|18.4|18.2|18.47|18.27|18.4|18.2|42
1645536000000|2022-02-22 13:20:00|18.39|18.19|18.44|18.24|18.45|18.25|18.39|18.19|82
1645536300000|2022-02-22 13:25:00|18.43|18.23|18.42|18.22|18.45|18.25|18.41|18.21|52
1645536600000|2022-02-22 13:30:00|18.43|18.23|18.42|18.22|18.43|18.23|18.4|18.2|56
1645536900000|2022-02-22 13:35:00|18.43|18.23|18.43|18.23|18.45|18.25|18.42|18.22|50
1645537200000|2022-02-22 13:40:00|18.44|18.24|18.44|18.24|18.44|18.24|18.42|18.22|46
1645537500000|2022-02-22 13:45:00|18.43|18.23|18.46|18.26|18.47|18.27|18.43|18.23|46
1645537800000|2022-02-22 13:50:00|18.47|18.27|18.47|18.27|18.5|18.3|18.44|18.24|78
1645538100000|2022-02-22 13:55:00|18.48|18.28|18.57|18.37|18.61|18.41|18.46|18.26|89
1645538400000|2022-02-22 14:00:00|18.56|18.36|18.57|18.37|18.61|18.41|18.56|18.36|70
1645538700000|2022-02-22 14:05:00|18.56|18.36|18.57|18.37|18.61|18.41|18.54|18.34|82
1645539000000|2022-02-22 14:10:00|18.56|18.36|18.51|18.31|18.59|18.39|18.5|18.3|74
1645539300000|2022-02-22 14:15:00|18.52|18.32|18.54|18.34|18.55|18.35|18.46|18.26|89
1645539600000|2022-02-22 14:20:00|18.53|18.33|18.5|18.3|18.54|18.34|18.48|18.28|54
1645539900000|2022-02-22 14:25:00|18.49|18.29|18.52|18.32|18.55|18.35|18.49|18.29|78
1645540200000|2022-02-22 14:30:00|18.53|18.33|18.45|18.25|18.57|18.37|18.44|18.24|157
1645540500000|2022-02-22 14:35:00|18.46|18.26|18.51|18.31|18.6|18.4|18.44|18.24|181
1645540800000|2022-02-22 14:40:00|18.52|18.32|18.58|18.38|18.59|18.39|18.48|18.28|107
1645541100000|2022-02-22 14:45:00|18.57|18.37|18.62|18.42|18.63|18.43|18.57|18.37|104
1645541400000|2022-02-22 14:50:00|18.61|18.41|18.77|18.57|18.77|18.57|18.59|18.39|131
1645541700000|2022-02-22 14:55:00|18.78|18.58|18.74|18.54|18.79|18.59|18.72|18.52|141
1645542000000|2022-02-22 15:00:00|18.73|18.53|18.73|18.53|18.74|18.54|18.69|18.49|117
1645542300000|2022-02-22 15:05:00|18.72|18.52|18.73|18.53|18.74|18.54|18.66|18.46|94
1645542600000|2022-02-22 15:10:00|18.72|18.52|18.75|18.55|18.76|18.56|18.68|18.48|96
1645542900000|2022-02-22 15:15:00|18.76|18.56|18.74|18.54|18.77|18.57|18.71|18.51|97
1645543200000|2022-02-22 15:20:00|18.73|18.53|18.7|18.5|18.8|18.6|18.7|18.5|94
1645543500000|2022-02-22 15:25:00|18.71|18.51|18.79|18.59|18.8|18.6|18.7|18.5|93
1645543800000|2022-02-22 15:30:00|18.78|18.58|18.77|18.57|18.79|18.59|18.74|18.54|76
1645544100000|2022-02-22 15:35:00|18.78|18.58|18.7|18.5|18.78|18.58|18.7|18.5|75
1645544400000|2022-02-22 15:40:00|18.71|18.51|18.67|18.47|18.72|18.52|18.64|18.44|79
1645544700000|2022-02-22 15:45:00|18.66|18.46|18.67|18.47|18.68|18.48|18.64|18.44|72
1645545000000|2022-02-22 15:50:00|18.66|18.46|18.67|18.47|18.68|18.48|18.64|18.44|62
1645545300000|2022-02-22 15:55:00|18.66|18.46|18.58|18.38|18.66|18.46|18.55|18.35|77
1645545600000|2022-02-22 16:00:00|18.57|18.37|18.57|18.37|18.61|18.41|18.56|18.36|126
1645545900000|2022-02-22 16:05:00|18.56|18.36|18.45|18.25|18.57|18.37|18.45|18.25|100
1645546200000|2022-02-22 16:10:00|18.46|18.26|18.45|18.25|18.49|18.29|18.43|18.23|96
1645546500000|2022-02-22 16:15:00|18.46|18.26|18.38|18.18|18.46|18.26|18.35|18.15|83
1645546800000|2022-02-22 16:20:00|18.37|18.17|18.39|18.19|18.43|18.23|18.34|18.14|78
1645547100000|2022-02-22 16:25:00|18.38|18.18|18.38|18.18|18.42|18.22|18.37|18.17|60
1645547400000|2022-02-22 16:30:00|18.37|18.17|18.38|18.18|18.42|18.22|18.34|18.14|86
1645547700000|2022-02-22 16:35:00|18.37|18.17|18.32|18.12|18.39|18.19|18.31|18.11|74
1645548000000|2022-02-22 16:40:00|18.31|18.11|18.33|18.13|18.36|18.16|18.31|18.11|47
1645548300000|2022-02-22 16:45:00|18.32|18.12|18.38|18.18|18.39|18.19|18.32|18.12|59
1645548600000|2022-02-22 16:50:00|18.39|18.19|18.32|18.12|18.44|18.24|18.32|18.12|78
1645548900000|2022-02-22 16:55:00|18.33|18.13|18.34|18.14|18.36|18.16|18.31|18.11|52
1645549200000|2022-02-22 17:00:00|18.35|18.15|18.36|18.16|18.39|18.19|18.34|18.14|34
1645549500000|2022-02-22 17:05:00|18.37|18.17|18.4|18.2|18.41|18.21|18.36|18.16|62
1645549800000|2022-02-22 17:10:00|18.39|18.19|18.32|18.12|18.39|18.19|18.31|18.11|52
1645550100000|2022-02-22 17:15:00|18.31|18.11|18.25|18.05|18.31|18.11|18.22|18.02|59
1645550400000|2022-02-22 17:20:00|18.24|18.04|18.26|18.06|18.27|18.07|18.22|18.02|45
1645550700000|2022-02-22 17:25:00|18.25|18.05|18.26|18.06|18.3|18.1|18.25|18.05|60
1645551000000|2022-02-22 17:30:00|18.27|18.07|18.29|18.09|18.33|18.13|18.24|18.04|59
1645551300000|2022-02-22 17:35:00|18.3|18.1|18.34|18.14|18.36|18.16|18.3|18.1|61
1645551600000|2022-02-22 17:40:00|18.33|18.13|18.31|18.11|18.35|18.15|18.31|18.11|49
1645551900000|2022-02-22 17:45:00|18.32|18.12|18.27|18.07|18.33|18.13|18.26|18.06|38
1645552200000|2022-02-22 17:50:00|18.28|18.08|18.25|18.05|18.33|18.13|18.25|18.05|66
1645552500000|2022-02-22 17:55:00|18.24|18.04|18.23|18.03|18.25|18.05|18.22|18.02|48
1645552800000|2022-02-22 18:00:00|18.22|18.02|18.2|18|18.23|18.03|18.16|17.96|47
1645553100000|2022-02-22 18:05:00|18.21|18.01|18.21|18.01|18.23|18.03|18.17|17.97|77
1645553400000|2022-02-22 18:10:00|18.2|18|18.23|18.03|18.25|18.05|18.19|17.99|70
1645553700000|2022-02-22 18:15:00|18.22|18.02|18.21|18.01|18.23|18.03|18.17|17.97|88
1645554000000|2022-02-22 18:20:00|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|33
1645554300000|2022-02-22 18:25:00|18.21|18.01|18.19|17.99|18.22|18.02|18.17|17.97|59
1645554600000|2022-02-22 18:30:00|18.18|17.98|18.23|18.03|18.24|18.04|18.17|17.97|76
1645554900000|2022-02-22 18:35:00|18.22|18.02|18.24|18.04|18.25|18.05|18.22|18.02|39
1645555200000|2022-02-22 18:40:00|18.25|18.05|18.29|18.09|18.32|18.12|18.25|18.05|97
1645555500000|2022-02-22 18:45:00|18.3|18.1|18.32|18.12|18.33|18.13|18.29|18.09|49
1645555800000|2022-02-22 18:50:00|18.31|18.11|18.28|18.08|18.33|18.13|18.27|18.07|64
1645556100000|2022-02-22 18:55:00|18.29|18.09|18.27|18.07|18.31|18.11|18.27|18.07|61
1645556400000|2022-02-22 19:00:00|18.26|18.06|18.25|18.05|18.28|18.08|18.23|18.03|60
1645556700000|2022-02-22 19:05:00|18.26|18.06|18.26|18.06|18.27|18.07|18.23|18.03|57
1645557000000|2022-02-22 19:10:00|18.27|18.07|18.34|18.14|18.34|18.14|18.27|18.07|88
1645557300000|2022-02-22 19:15:00|18.33|18.13|18.37|18.17|18.4|18.2|18.33|18.13|47
1645557600000|2022-02-22 19:20:00|18.38|18.18|18.31|18.11|18.4|18.2|18.31|18.11|84
1645557900000|2022-02-22 19:25:00|18.32|18.12|18.39|18.19|18.42|18.22|18.31|18.11|178
1645558200000|2022-02-22 19:30:00|18.38|18.18|18.43|18.23|18.46|18.26|18.37|18.17|126
1645558500000|2022-02-22 19:35:00|18.42|18.22|18.45|18.25|18.48|18.28|18.41|18.21|56
1645558800000|2022-02-22 19:40:00|18.46|18.26|18.36|18.16|18.46|18.26|18.36|18.16|57
1645559100000|2022-02-22 19:45:00|18.35|18.15|18.41|18.21|18.44|18.24|18.35|18.15|75
1645559400000|2022-02-22 19:50:00|18.42|18.22|18.49|18.29|18.51|18.31|18.41|18.21|90
1645559700000|2022-02-22 19:55:00|18.5|18.3|18.51|18.31|18.55|18.35|18.49|18.29|96
1645560000000|2022-02-22 20:00:00|18.52|18.32|18.58|18.38|18.58|18.38|18.5|18.3|69
1645560300000|2022-02-22 20:05:00|18.57|18.37|18.52|18.32|18.59|18.39|18.52|18.32|62
1645560600000|2022-02-22 20:10:00|18.53|18.33|18.51|18.31|18.56|18.36|18.51|18.31|49
1645560900000|2022-02-22 20:15:00|18.52|18.32|18.51|18.31|18.55|18.35|18.49|18.29|94
1645561200000|2022-02-22 20:20:00|18.5|18.3|18.46|18.26|18.51|18.31|18.45|18.25|67
1645561500000|2022-02-22 20:25:00|18.47|18.27|18.54|18.34|18.55|18.35|18.47|18.27|86
1645561800000|2022-02-22 20:30:00|18.53|18.33|18.52|18.32|18.53|18.33|18.5|18.3|112
1645562100000|2022-02-22 20:35:00|18.53|18.33|18.52|18.32|18.55|18.35|18.5|18.3|68
1645562400000|2022-02-22 20:40:00|18.53|18.33|18.46|18.26|18.53|18.33|18.44|18.24|122
1645562700000|2022-02-22 20:45:00|18.45|18.25|18.45|18.25|18.46|18.26|18.41|18.21|69
1645563000000|2022-02-22 20:50:00|18.46|18.26|18.43|18.23|18.46|18.26|18.4|18.2|89
1645563300000|2022-02-22 20:55:00|18.42|18.22|18.45|18.25|18.47|18.27|18.42|18.22|68
1645563600000|2022-02-22 21:00:00|18.46|18.26|18.51|18.31|18.52|18.32|18.45|18.25|62
1645563900000|2022-02-22 21:05:00|18.5|18.3|18.5|18.3|18.51|18.31|18.46|18.26|47
1645564200000|2022-02-22 21:10:00|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|33
1645564500000|2022-02-22 21:15:00|18.5|18.3|18.46|18.26|18.51|18.31|18.46|18.26|43
1645564800000|2022-02-22 21:20:00|18.47|18.27|18.45|18.25|18.5|18.3|18.45|18.25|37
1645565100000|2022-02-22 21:25:00|18.46|18.26|18.47|18.27|18.47|18.27|18.44|18.24|44
1645565400000|2022-02-22 21:30:00|18.48|18.28|18.41|18.21|18.49|18.29|18.41|18.21|40
1645565700000|2022-02-22 21:35:00|18.4|18.2|18.38|18.18|18.41|18.21|18.37|18.17|41
1645566000000|2022-02-22 21:40:00|18.39|18.19|18.45|18.25|18.46|18.26|18.39|18.19|77
1645566300000|2022-02-22 21:45:00|18.44|18.24|18.41|18.21|18.45|18.25|18.41|18.21|44
1645566600000|2022-02-22 21:50:00|18.4|18.2|18.41|18.21|18.42|18.22|18.38|18.18|50
1645566900000|2022-02-22 21:55:00|18.4|18.2|18.38|18.18|18.4|18.2|18.36|18.16|47
1645567200000|2022-02-22 22:00:00|18.37|18.17|18.4|18.2|18.4|18.2|18.36|18.16|14
1645567500000|2022-02-22 22:05:00|18.41|18.21|18.43|18.23|18.43|18.23|18.41|18.21|7
1645567800000|2022-02-22 22:10:00|18.42|18.22|18.41|18.21|18.42|18.22|18.39|18.19|22
1645568100000|2022-02-22 22:15:00|18.4|18.2|18.31|18.11|18.4|18.2|18.27|18.07|43
1645568400000|2022-02-22 22:20:00|18.3|18.1|18.26|18.06|18.31|18.11|18.25|18.05|39
1645568700000|2022-02-22 22:25:00|18.27|18.07|18.23|18.03|18.27|18.07|18.22|18.02|9
1645569000000|2022-02-22 22:30:00|18.22|18.02|18.23|18.03|18.24|18.04|18.22|18.02|14
1645569300000|2022-02-22 22:35:00|18.22|18.02|18.24|18.04|18.25|18.05|18.22|18.02|17
1645569600000|2022-02-22 22:40:00|18.25|18.05|18.26|18.06|18.27|18.07|18.23|18.03|12
1645569900000|2022-02-22 22:45:00|18.27|18.07|18.34|18.14|18.34|18.14|18.27|18.07|26
1645570200000|2022-02-22 22:50:00|18.33|18.13|18.3|18.1|18.34|18.14|18.27|18.07|20
1645570500000|2022-02-22 22:55:00|18.29|18.09|18.32|18.12|18.32|18.12|18.27|18.07|20
1645570800000|2022-02-22 23:00:00|18.33|18.13|18.33|18.13|18.35|18.15|18.32|18.12|19
1645571100000|2022-02-22 23:05:00|18.34|18.14|18.36|18.16|18.36|18.16|18.34|18.14|15
1645571400000|2022-02-22 23:10:00|18.37|18.17|18.42|18.22|18.43|18.23|18.36|18.16|30
1645571700000|2022-02-22 23:15:00|18.43|18.23|18.46|18.26|18.46|18.26|18.42|18.22|30
1645572000000|2022-02-22 23:20:00|18.45|18.25|18.5|18.3|18.5|18.3|18.43|18.23|28
1645572300000|2022-02-22 23:25:00|18.49|18.29|18.53|18.33|18.56|18.36|18.48|18.28|56
1645572600000|2022-02-22 23:30:00|18.54|18.34|18.58|18.38|18.63|18.43|18.54|18.34|72
1645572900000|2022-02-22 23:35:00|18.59|18.39|18.61|18.41|18.64|18.44|18.58|18.38|39
1645573200000|2022-02-22 23:40:00|18.62|18.42|18.72|18.52|18.73|18.53|18.62|18.42|79
1645573500000|2022-02-22 23:45:00|18.73|18.53|18.75|18.55|18.81|18.61|18.72|18.52|104
1645573800000|2022-02-22 23:50:00|18.74|18.54|18.69|18.49|18.75|18.55|18.68|18.48|52
1645574100000|2022-02-22 23:55:00|18.7|18.5|18.67|18.47|18.7|18.5|18.66|18.46|40
1645574400000|2022-02-23 00:00:00|18.68|18.48|18.7|18.5|18.7|18.5|18.63|18.43|47
1645574700000|2022-02-23 00:05:00|18.71|18.51|18.84|18.64|18.85|18.65|18.71|18.51|66
1645575000000|2022-02-23 00:10:00|18.83|18.63|18.84|18.64|18.89|18.69|18.82|18.62|50
1645575300000|2022-02-23 00:15:00|18.83|18.63|18.83|18.63|18.88|18.68|18.82|18.62|87
1645575600000|2022-02-23 00:20:00|18.82|18.62|18.76|18.56|18.84|18.64|18.76|18.56|75
1645575900000|2022-02-23 00:25:00|18.77|18.57|18.76|18.56|18.79|18.59|18.76|18.56|28
1645576200000|2022-02-23 00:30:00|18.75|18.55|18.7|18.5|18.76|18.56|18.65|18.45|70
1645576500000|2022-02-23 00:35:00|18.69|18.49|18.67|18.47|18.72|18.52|18.67|18.47|51
1645576800000|2022-02-23 00:40:00|18.66|18.46|18.65|18.45|18.67|18.47|18.63|18.43|44
1645577100000|2022-02-23 00:45:00|18.67|18.47|18.69|18.49|18.69|18.49|18.64|18.44|71
1645577400000|2022-02-23 00:50:00|18.7|18.5|18.7|18.5|18.73|18.53|18.69|18.49|37
1645577700000|2022-02-23 00:55:00|18.69|18.49|18.66|18.46|18.72|18.52|18.65|18.45|36
1645578000000|2022-02-23 01:00:00|18.67|18.47|18.6|18.4|18.67|18.47|18.57|18.37|50
1645578300000|2022-02-23 01:05:00|18.61|18.41|18.58|18.38|18.63|18.43|18.57|18.37|74
1645578600000|2022-02-23 01:10:00|18.59|18.39|18.61|18.41|18.63|18.43|18.58|18.38|44
1645578900000|2022-02-23 01:15:00|18.6|18.4|18.59|18.39|18.63|18.43|18.58|18.38|74
1645579200000|2022-02-23 01:20:00|18.6|18.4|18.56|18.36|18.6|18.4|18.54|18.34|47
1645579500000|2022-02-23 01:25:00|18.55|18.35|18.53|18.33|18.57|18.37|18.53|18.33|27
1645579800000|2022-02-23 01:30:00|18.52|18.32|18.47|18.27|18.52|18.32|18.46|18.26|40
1645580100000|2022-02-23 01:35:00|18.48|18.28|18.47|18.27|18.48|18.28|18.46|18.26|46
1645580400000|2022-02-23 01:40:00|18.48|18.28|18.5|18.3|18.51|18.31|18.46|18.26|57
1645580700000|2022-02-23 01:45:00|18.49|18.29|18.46|18.26|18.49|18.29|18.44|18.24|30
1645581000000|2022-02-23 01:50:00|18.47|18.27|18.48|18.28|18.49|18.29|18.46|18.26|24
1645581300000|2022-02-23 01:55:00|18.49|18.29|18.54|18.34|18.54|18.34|18.48|18.28|42
1645581600000|2022-02-23 02:00:00|18.53|18.33|18.57|18.37|18.58|18.38|18.52|18.32|67
1645581900000|2022-02-23 02:05:00|18.58|18.38|18.59|18.39|18.59|18.39|18.55|18.35|52
1645582200000|2022-02-23 02:10:00|18.6|18.4|18.74|18.54|18.74|18.54|18.6|18.4|57
1645582500000|2022-02-23 02:15:00|18.75|18.55|18.68|18.48|18.75|18.55|18.66|18.46|62
1645582800000|2022-02-23 02:20:00|18.69|18.49|18.59|18.39|18.7|18.5|18.57|18.37|61
1645583100000|2022-02-23 02:25:00|18.58|18.38|18.54|18.34|18.58|18.38|18.51|18.31|135
1645583400000|2022-02-23 02:30:00|18.53|18.33|18.49|18.29|18.57|18.37|18.48|18.28|134
1645583700000|2022-02-23 02:35:00|18.5|18.3|18.5|18.3|18.52|18.32|18.46|18.26|73
1645584000000|2022-02-23 02:40:00|18.51|18.31|18.49|18.29|18.55|18.35|18.47|18.27|75
1645584300000|2022-02-23 02:45:00|18.48|18.28|18.46|18.26|18.48|18.28|18.45|18.25|73
1645584600000|2022-02-23 02:50:00|18.45|18.25|18.5|18.3|18.51|18.31|18.45|18.25|78
1645584900000|2022-02-23 02:55:00|18.51|18.31|18.51|18.31|18.52|18.32|18.48|18.28|71
1645585200000|2022-02-23 03:00:00|18.52|18.32|18.51|18.31|18.52|18.32|18.45|18.25|50
1645585500000|2022-02-23 03:05:00|18.52|18.32|18.49|18.29|18.52|18.32|18.49|18.29|42
1645585800000|2022-02-23 03:10:00|18.48|18.28|18.48|18.28|18.5|18.3|18.47|18.27|37
1645586100000|2022-02-23 03:15:00|18.49|18.29|18.5|18.3|18.51|18.31|18.48|18.28|50
1645586400000|2022-02-23 03:20:00|18.51|18.31|18.51|18.31|18.52|18.32|18.48|18.28|39
1645586700000|2022-02-23 03:25:00|18.52|18.32|18.55|18.35|18.55|18.35|18.52|18.32|36
1645587000000|2022-02-23 03:30:00|18.54|18.34|18.53|18.33|18.56|18.36|18.52|18.32|44
1645587300000|2022-02-23 03:35:00|18.52|18.32|18.53|18.33|18.55|18.35|18.52|18.32|24
1645587600000|2022-02-23 03:40:00|18.52|18.32|18.56|18.36|18.57|18.37|18.52|18.32|21
1645587900000|2022-02-23 03:45:00|18.55|18.35|18.54|18.34|18.56|18.36|18.51|18.31|28
1645588200000|2022-02-23 03:50:00|18.53|18.33|18.55|18.35|18.55|18.35|18.52|18.32|42
1645588500000|2022-02-23 03:55:00|18.54|18.34|18.55|18.35|18.56|18.36|18.53|18.33|36
1645588800000|2022-02-23 04:00:00|18.54|18.34|18.56|18.36|18.58|18.38|18.52|18.32|43
1645589100000|2022-02-23 04:05:00|18.57|18.37|18.61|18.41|18.61|18.41|18.57|18.37|39
1645589400000|2022-02-23 04:10:00|18.6|18.4|18.61|18.41|18.65|18.45|18.6|18.4|49
1645589700000|2022-02-23 04:15:00|18.6|18.4|18.64|18.44|18.65|18.45|18.59|18.39|51
1645590000000|2022-02-23 04:20:00|18.65|18.45|18.66|18.46|18.67|18.47|18.64|18.44|18
1645590300000|2022-02-23 04:25:00|18.65|18.45|18.61|18.41|18.66|18.46|18.6|18.4|27
1645590600000|2022-02-23 04:30:00|18.62|18.42|18.63|18.43|18.64|18.44|18.61|18.41|56
1645590900000|2022-02-23 04:35:00|18.62|18.42|18.66|18.46|18.66|18.46|18.62|18.42|85
1645591200000|2022-02-23 04:40:00|18.65|18.45|18.71|18.51|18.71|18.51|18.65|18.45|55
1645591500000|2022-02-23 04:45:00|18.72|18.52|18.7|18.5|18.72|18.52|18.68|18.48|39
1645591800000|2022-02-23 04:50:00|18.71|18.51|18.69|18.49|18.71|18.51|18.67|18.47|29
1645592100000|2022-02-23 04:55:00|18.68|18.48|18.7|18.5|18.71|18.51|18.67|18.47|25
1645592400000|2022-02-23 05:00:00|18.71|18.51|18.75|18.55|18.75|18.55|18.71|18.51|33
1645592700000|2022-02-23 05:05:00|18.74|18.54|18.75|18.55|18.78|18.58|18.74|18.54|38
1645593000000|2022-02-23 05:10:00|18.76|18.56|18.72|18.52|18.76|18.56|18.69|18.49|55
1645593300000|2022-02-23 05:15:00|18.71|18.51|18.68|18.48|18.73|18.53|18.66|18.46|46
1645593600000|2022-02-23 05:20:00|18.67|18.47|18.68|18.48|18.69|18.49|18.67|18.47|36
1645593900000|2022-02-23 05:25:00|18.67|18.47|18.69|18.49|18.71|18.51|18.67|18.47|19
1645594200000|2022-02-23 05:30:00|18.7|18.5|18.7|18.5|18.73|18.53|18.69|18.49|33
1645594500000|2022-02-23 05:35:00|18.69|18.49|18.68|18.48|18.71|18.51|18.68|18.48|38
1645594800000|2022-02-23 05:40:00|18.67|18.47|18.69|18.49|18.71|18.51|18.66|18.46|45
1645595100000|2022-02-23 05:45:00|18.68|18.48|18.72|18.52|18.72|18.52|18.67|18.47|27
1645595400000|2022-02-23 05:50:00|18.71|18.51|18.74|18.54|18.75|18.55|18.7|18.5|34
1645595700000|2022-02-23 05:55:00|18.73|18.53|18.74|18.54|18.77|18.57|18.73|18.53|36
1645596000000|2022-02-23 06:00:00|18.75|18.55|18.77|18.57|18.8|18.6|18.74|18.54|73
1645596300000|2022-02-23 06:05:00|18.76|18.56|18.79|18.59|18.79|18.59|18.76|18.56|36
1645596600000|2022-02-23 06:10:00|18.78|18.58|18.79|18.59|18.8|18.6|18.78|18.58|32
1645596900000|2022-02-23 06:15:00|18.8|18.6|18.8|18.6|18.82|18.62|18.79|18.59|31
1645597200000|2022-02-23 06:20:00|18.79|18.59|18.8|18.6|18.82|18.62|18.77|18.57|52
1645597500000|2022-02-23 06:25:00|18.81|18.61|18.79|18.59|18.81|18.61|18.76|18.56|47
1645597800000|2022-02-23 06:30:00|18.78|18.58|18.76|18.56|18.79|18.59|18.75|18.55|39
1645598100000|2022-02-23 06:35:00|18.75|18.55|18.78|18.58|18.79|18.59|18.75|18.55|48
1645598400000|2022-02-23 06:40:00|18.77|18.57|18.74|18.54|18.78|18.58|18.74|18.54|46
1645598700000|2022-02-23 06:45:00|18.75|18.55|18.72|18.52|18.75|18.55|18.71|18.51|52
1645599000000|2022-02-23 06:50:00|18.73|18.53|18.74|18.54|18.77|18.57|18.72|18.52|33
1645599300000|2022-02-23 06:55:00|18.73|18.53|18.74|18.54|18.75|18.55|18.72|18.52|56
1645599600000|2022-02-23 07:00:00|18.73|18.53|18.75|18.55|18.77|18.57|18.73|18.53|43
1645599900000|2022-02-23 07:05:00|18.76|18.56|18.79|18.59|18.79|18.59|18.74|18.54|51
1645600200000|2022-02-23 07:10:00|18.78|18.58|18.8|18.6|18.82|18.62|18.78|18.58|59
1645600500000|2022-02-23 07:15:00|18.81|18.61|18.8|18.6|18.82|18.62|18.79|18.59|36
1645600800000|2022-02-23 07:20:00|18.79|18.59|18.79|18.59|18.8|18.6|18.78|18.58|43
1645601100000|2022-02-23 07:25:00|18.78|18.58|18.77|18.57|18.79|18.59|18.76|18.56|34
1645601400000|2022-02-23 07:30:00|18.78|18.58|18.79|18.59|18.79|18.59|18.76|18.56|36
1645601700000|2022-02-23 07:35:00|18.78|18.58|18.89|18.69|18.89|18.69|18.78|18.58|54
1645602000000|2022-02-23 07:40:00|18.88|18.68|18.88|18.68|18.89|18.69|18.86|18.66|43
1645602300000|2022-02-23 07:45:00|18.89|18.69|18.92|18.72|18.93|18.73|18.87|18.67|70
1645602600000|2022-02-23 07:50:00|18.93|18.73|18.98|18.78|18.98|18.78|18.93|18.73|38
1645602900000|2022-02-23 07:55:00|18.97|18.77|18.95|18.75|18.97|18.77|18.93|18.73|51
1645603200000|2022-02-23 08:00:00|18.96|18.76|19.02|18.82|19.02|18.82|18.95|18.75|85
1645603500000|2022-02-23 08:05:00|19.01|18.81|18.97|18.77|19.02|18.82|18.97|18.77|43
1645603800000|2022-02-23 08:10:00|18.98|18.78|18.99|18.79|19.01|18.81|18.97|18.77|56
1645604100000|2022-02-23 08:15:00|19|18.8|18.99|18.79|19.01|18.81|18.97|18.77|58
1645604400000|2022-02-23 08:20:00|19|18.8|19.03|18.83|19.04|18.84|18.99|18.79|56
1645604700000|2022-02-23 08:25:00|19.04|18.84|19.14|18.94|19.14|18.94|19.04|18.84|96
1645605000000|2022-02-23 08:30:00|19.13|18.93|19.1|18.9|19.13|18.93|19.09|18.89|60
1645605300000|2022-02-23 08:35:00|19.11|18.91|19.1|18.9|19.11|18.91|19.05|18.85|63
1645605600000|2022-02-23 08:40:00|19.09|18.89|19.11|18.91|19.13|18.93|19.09|18.89|79
1645605900000|2022-02-23 08:45:00|19.1|18.9|19.12|18.92|19.18|18.98|19.09|18.89|92
1645606200000|2022-02-23 08:50:00|19.11|18.91|19.09|18.89|19.14|18.94|19.09|18.89|61
1645606500000|2022-02-23 08:55:00|19.1|18.9|19.16|18.96|19.16|18.96|19.06|18.86|69
1645606800000|2022-02-23 09:00:00|19.17|18.97|19.23|19.03|19.24|19.04|19.17|18.97|97
1645607100000|2022-02-23 09:05:00|19.24|19.04|19.29|19.09|19.3|19.1|19.23|19.03|54
1645607400000|2022-02-23 09:10:00|19.28|19.08|19.46|19.26|19.48|19.28|19.28|19.08|137
1645607700000|2022-02-23 09:15:00|19.47|19.27|19.25|19.05|19.47|19.27|19.24|19.04|97
1645608000000|2022-02-23 09:20:00|19.26|19.06|19.31|19.11|19.32|19.12|19.2|19|91
1645608300000|2022-02-23 09:25:00|19.32|19.12|19.29|19.09|19.32|19.12|19.24|19.04|89
1645608600000|2022-02-23 09:30:00|19.28|19.08|19.34|19.14|19.35|19.15|19.27|19.07|55
1645608900000|2022-02-23 09:35:00|19.33|19.13|19.3|19.1|19.34|19.14|19.29|19.09|32
1645609200000|2022-02-23 09:40:00|19.29|19.09|19.29|19.09|19.33|19.13|19.28|19.08|62
1645609500000|2022-02-23 09:45:00|19.28|19.08|19.26|19.06|19.29|19.09|19.24|19.04|67
1645609800000|2022-02-23 09:50:00|19.25|19.05|19.29|19.09|19.29|19.09|19.24|19.04|61
1645610100000|2022-02-23 09:55:00|19.3|19.1|19.29|19.09|19.31|19.11|19.28|19.08|58
1645610400000|2022-02-23 10:00:00|19.3|19.1|19.26|19.06|19.31|19.11|19.25|19.05|41
1645610700000|2022-02-23 10:05:00|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|75
1645611000000|2022-02-23 10:10:00|19.24|19.04|19.24|19.04|19.27|19.07|19.23|19.03|45
1645611300000|2022-02-23 10:15:00|19.25|19.05|19.29|19.09|19.3|19.1|19.24|19.04|53
1645611600000|2022-02-23 10:20:00|19.3|19.1|19.29|19.09|19.3|19.1|19.28|19.08|44
1645611900000|2022-02-23 10:25:00|19.3|19.1|19.26|19.06|19.31|19.11|19.26|19.06|61
1645612200000|2022-02-23 10:30:00|19.27|19.07|19.31|19.11|19.32|19.12|19.27|19.07|57
1645612500000|2022-02-23 10:35:00|19.3|19.1|19.28|19.08|19.33|19.13|19.28|19.08|85
1645612800000|2022-02-23 10:40:00|19.27|19.07|19.3|19.1|19.31|19.11|19.27|19.07|66
1645613100000|2022-02-23 10:45:00|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|58
1645613400000|2022-02-23 10:50:00|19.29|19.09|19.28|19.08|19.3|19.1|19.26|19.06|20
1645613700000|2022-02-23 10:55:00|19.27|19.07|19.28|19.08|19.3|19.1|19.27|19.07|60
1645614000000|2022-02-23 11:00:00|19.27|19.07|19.27|19.07|19.3|19.1|19.26|19.06|59
1645614300000|2022-02-23 11:05:00|19.28|19.08|19.25|19.05|19.28|19.08|19.24|19.04|34
1645614600000|2022-02-23 11:10:00|19.26|19.06|19.24|19.04|19.27|19.07|19.22|19.02|70
1645614900000|2022-02-23 11:15:00|19.23|19.03|19.26|19.06|19.26|19.06|19.23|19.03|50
1645615200000|2022-02-23 11:20:00|19.25|19.05|19.25|19.05|19.27|19.07|19.24|19.04|55
1645615500000|2022-02-23 11:25:00|19.26|19.06|19.27|19.07|19.3|19.1|19.25|19.05|74
1645615800000|2022-02-23 11:30:00|19.28|19.08|19.29|19.09|19.32|19.12|19.28|19.08|80
1645616100000|2022-02-23 11:35:00|19.3|19.1|19.32|19.12|19.32|19.12|19.29|19.09|67
1645616400000|2022-02-23 11:40:00|19.31|19.11|19.34|19.14|19.34|19.14|19.3|19.1|64
1645616700000|2022-02-23 11:45:00|19.35|19.15|19.3|19.1|19.37|19.17|19.28|19.08|92
1645617000000|2022-02-23 11:50:00|19.29|19.09|19.25|19.05|19.3|19.1|19.25|19.05|103
1645617300000|2022-02-23 11:55:00|19.26|19.06|19.27|19.07|19.28|19.08|19.23|19.03|68
1645617600000|2022-02-23 12:00:00|19.26|19.06|19.28|19.08|19.3|19.1|19.26|19.06|63
1645617900000|2022-02-23 12:05:00|19.29|19.09|19.33|19.13|19.34|19.14|19.27|19.07|48
1645618200000|2022-02-23 12:10:00|19.34|19.14|19.31|19.11|19.34|19.14|19.3|19.1|72
1645618500000|2022-02-23 12:15:00|19.32|19.12|19.32|19.12|19.34|19.14|19.3|19.1|45
1645618800000|2022-02-23 12:20:00|19.31|19.11|19.31|19.11|19.33|19.13|19.3|19.1|27
1645619100000|2022-02-23 12:25:00|19.3|19.1|19.31|19.11|19.32|19.12|19.3|19.1|42
1645619400000|2022-02-23 12:30:00|19.3|19.1|19.36|19.16|19.36|19.16|19.3|19.1|71
1645619700000|2022-02-23 12:35:00|19.37|19.17|19.35|19.15|19.37|19.17|19.34|19.14|47
1645620000000|2022-02-23 12:40:00|19.36|19.16|19.38|19.18|19.39|19.19|19.34|19.14|81
1645620300000|2022-02-23 12:45:00|19.39|19.19|19.36|19.16|19.41|19.21|19.36|19.16|44
1645620600000|2022-02-23 12:50:00|19.37|19.17|19.33|19.13|19.38|19.18|19.32|19.12|65
1645620900000|2022-02-23 12:55:00|19.34|19.14|19.37|19.17|19.38|19.18|19.33|19.13|64
1645621200000|2022-02-23 13:00:00|19.36|19.16|19.39|19.19|19.4|19.2|19.34|19.14|90
1645621500000|2022-02-23 13:05:00|19.38|19.18|19.42|19.22|19.43|19.23|19.38|19.18|89
1645621800000|2022-02-23 13:10:00|19.41|19.21|19.45|19.25|19.45|19.25|19.41|19.21|75
1645622100000|2022-02-23 13:15:00|19.46|19.26|19.43|19.23|19.47|19.27|19.43|19.23|78
1645622400000|2022-02-23 13:20:00|19.44|19.24|19.38|19.18|19.44|19.24|19.36|19.16|61
1645622700000|2022-02-23 13:25:00|19.37|19.17|19.38|19.18|19.4|19.2|19.36|19.16|56
1645623000000|2022-02-23 13:30:00|19.37|19.17|19.33|19.13|19.38|19.18|19.33|19.13|91
1645623300000|2022-02-23 13:35:00|19.32|19.12|19.34|19.14|19.35|19.15|19.32|19.12|81
1645623600000|2022-02-23 13:40:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|93
1645623900000|2022-02-23 13:45:00|19.34|19.14|19.35|19.15|19.36|19.16|19.33|19.13|50
1645624200000|2022-02-23 13:50:00|19.36|19.16|19.32|19.12|19.37|19.17|19.31|19.11|73
1645624500000|2022-02-23 13:55:00|19.31|19.11|19.32|19.12|19.34|19.14|19.31|19.11|82
1645624800000|2022-02-23 14:00:00|19.33|19.13|19.33|19.13|19.34|19.14|19.31|19.11|75
1645625100000|2022-02-23 14:05:00|19.34|19.14|19.22|19.02|19.34|19.14|19.21|19.01|109
1645625400000|2022-02-23 14:10:00|19.23|19.03|19.16|18.96|19.23|19.03|19.14|18.94|56
1645625700000|2022-02-23 14:15:00|19.17|18.97|19.22|19.02|19.23|19.03|19.17|18.97|50
1645626000000|2022-02-23 14:20:00|19.21|19.01|19.22|19.02|19.24|19.04|19.21|19.01|56
1645626300000|2022-02-23 14:25:00|19.21|19.01|19.21|19.01|19.23|19.03|19.2|19|77
1645626600000|2022-02-23 14:30:00|19.2|19|19.23|19.03|19.23|19.03|19.17|18.97|104
1645626900000|2022-02-23 14:35:00|19.22|19.02|19.23|19.03|19.24|19.04|19.18|18.98|90
1645627200000|2022-02-23 14:40:00|19.24|19.04|19.23|19.03|19.25|19.05|19.21|19.01|76
1645627500000|2022-02-23 14:45:00|19.24|19.04|19.22|19.02|19.25|19.05|19.21|19.01|107
1645627800000|2022-02-23 14:50:00|19.21|19.01|19.08|18.88|19.21|19.01|19.08|18.88|80
1645628100000|2022-02-23 14:55:00|19.09|18.89|19.08|18.88|19.13|18.93|19.07|18.87|89
1645628400000|2022-02-23 15:00:00|19.09|18.89|19.06|18.86|19.09|18.89|19.01|18.81|142
1645628700000|2022-02-23 15:05:00|19.07|18.87|19.01|18.81|19.07|18.87|18.99|18.79|85
1645629000000|2022-02-23 15:10:00|19.02|18.82|19.08|18.88|19.09|18.89|19|18.8|130
1645629300000|2022-02-23 15:15:00|19.09|18.89|19.07|18.87|19.1|18.9|19.05|18.85|88
1645629600000|2022-02-23 15:20:00|19.08|18.88|19.08|18.88|19.11|18.91|19.06|18.86|67
1645629900000|2022-02-23 15:25:00|19.07|18.87|19.04|18.84|19.08|18.88|19.03|18.83|78
1645630200000|2022-02-23 15:30:00|19.03|18.83|19.06|18.86|19.07|18.87|19.02|18.82|90
1645630500000|2022-02-23 15:35:00|19.07|18.87|19.05|18.85|19.08|18.88|19.05|18.85|61
1645630800000|2022-02-23 15:40:00|19.06|18.86|19.03|18.83|19.06|18.86|19.02|18.82|74
1645631100000|2022-02-23 15:45:00|19.02|18.82|19.02|18.82|19.05|18.85|19.02|18.82|46
1645631400000|2022-02-23 15:50:00|19.01|18.81|19.03|18.83|19.04|18.84|19.01|18.81|63
1645631700000|2022-02-23 15:55:00|19.04|18.84|19.04|18.84|19.06|18.86|19.02|18.82|63
1645632000000|2022-02-23 16:00:00|19.03|18.83|19.03|18.83|19.05|18.85|19.02|18.82|81
1645632300000|2022-02-23 16:05:00|19.02|18.82|18.88|18.68|19.03|18.83|18.88|18.68|114
1645632600000|2022-02-23 16:10:00|18.89|18.69|18.86|18.66|18.89|18.69|18.81|18.61|80
1645632900000|2022-02-23 16:15:00|18.87|18.67|18.95|18.75|18.95|18.75|18.86|18.66|105
1645633200000|2022-02-23 16:20:00|18.96|18.76|19|18.8|19|18.8|18.95|18.75|75
1645633500000|2022-02-23 16:25:00|18.99|18.79|19.01|18.81|19.02|18.82|18.97|18.77|83
1645633800000|2022-02-23 16:30:00|19.02|18.82|19.1|18.9|19.11|18.91|19|18.8|57
1645634100000|2022-02-23 16:35:00|19.09|18.89|19.1|18.9|19.13|18.93|19.07|18.87|56
1645634400000|2022-02-23 16:40:00|19.11|18.91|19.09|18.89|19.12|18.92|19.09|18.89|55
1645634700000|2022-02-23 16:45:00|19.08|18.88|19.14|18.94|19.14|18.94|19.06|18.86|59
1645635000000|2022-02-23 16:50:00|19.15|18.95|19.19|18.99|19.19|18.99|19.13|18.93|63
1645635300000|2022-02-23 16:55:00|19.2|19|19.17|18.97|19.2|19|19.17|18.97|38
1645635600000|2022-02-23 17:00:00|19.18|18.98|19.17|18.97|19.19|18.99|19.14|18.94|98
1645635900000|2022-02-23 17:05:00|19.16|18.96|19.17|18.97|19.18|18.98|19.14|18.94|72
1645636200000|2022-02-23 17:10:00|19.18|18.98|19.27|19.07|19.27|19.07|19.18|18.98|104
1645636500000|2022-02-23 17:15:00|19.28|19.08|19.36|19.16|19.36|19.16|19.28|19.08|82
1645636800000|2022-02-23 17:20:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|50
1645637100000|2022-02-23 17:25:00|19.33|19.13|19.27|19.07|19.33|19.13|19.27|19.07|63
1645637400000|2022-02-23 17:30:00|19.28|19.08|19.12|18.92|19.28|19.08|19.12|18.92|73
1645637700000|2022-02-23 17:35:00|19.13|18.93|19.12|18.92|19.16|18.96|19.11|18.91|110
1645638000000|2022-02-23 17:40:00|19.13|18.93|19.12|18.92|19.13|18.93|19.09|18.89|58
1645638300000|2022-02-23 17:45:00|19.11|18.91|19.07|18.87|19.14|18.94|19.07|18.87|71
1645638600000|2022-02-23 17:50:00|19.08|18.88|18.99|18.79|19.08|18.88|18.97|18.77|131
1645638900000|2022-02-23 17:55:00|19|18.8|18.95|18.75|19.01|18.81|18.93|18.73|84
1645639200000|2022-02-23 18:00:00|18.94|18.74|18.97|18.77|19.01|18.81|18.93|18.73|76
1645639500000|2022-02-23 18:05:00|18.98|18.78|18.92|18.72|18.99|18.79|18.91|18.71|95
1645639800000|2022-02-23 18:10:00|18.93|18.73|18.83|18.63|18.94|18.74|18.82|18.62|79
1645640100000|2022-02-23 18:15:00|18.84|18.64|18.9|18.7|18.9|18.7|18.83|18.63|69
1645640400000|2022-02-23 18:20:00|18.89|18.69|18.87|18.67|18.91|18.71|18.86|18.66|67
1645640700000|2022-02-23 18:25:00|18.88|18.68|18.81|18.61|18.89|18.69|18.8|18.6|70
1645641000000|2022-02-23 18:30:00|18.8|18.6|18.74|18.54|18.83|18.63|18.74|18.54|89
1645641300000|2022-02-23 18:35:00|18.75|18.55|18.79|18.59|18.81|18.61|18.75|18.55|61
1645641600000|2022-02-23 18:40:00|18.8|18.6|18.82|18.62|18.83|18.63|18.78|18.58|57
1645641900000|2022-02-23 18:45:00|18.83|18.63|18.89|18.69|18.91|18.71|18.83|18.63|41
1645642200000|2022-02-23 18:50:00|18.88|18.68|18.83|18.63|18.89|18.69|18.81|18.61|94
1645642500000|2022-02-23 18:55:00|18.84|18.64|18.82|18.62|18.84|18.64|18.8|18.6|51
1645642800000|2022-02-23 19:00:00|18.81|18.61|18.79|18.59|18.84|18.64|18.76|18.56|77
1645643100000|2022-02-23 19:05:00|18.8|18.6|18.81|18.61|18.85|18.65|18.79|18.59|68
1645643400000|2022-02-23 19:10:00|18.82|18.62|18.83|18.63|18.84|18.64|18.82|18.62|38
1645643700000|2022-02-23 19:15:00|18.84|18.64|18.84|18.64|18.85|18.65|18.8|18.6|89
1645644000000|2022-02-23 19:20:00|18.83|18.63|18.8|18.6|18.85|18.65|18.8|18.6|32
1645644300000|2022-02-23 19:25:00|18.81|18.61|18.81|18.61|18.82|18.62|18.79|18.59|65
1645644600000|2022-02-23 19:30:00|18.82|18.62|18.8|18.6|18.82|18.62|18.78|18.58|43
1645644900000|2022-02-23 19:35:00|18.81|18.61|18.83|18.63|18.84|18.64|18.8|18.6|63
1645645200000|2022-02-23 19:40:00|18.82|18.62|18.71|18.51|18.82|18.62|18.7|18.5|146
1645645500000|2022-02-23 19:45:00|18.72|18.52|18.75|18.55|18.77|18.57|18.71|18.51|111
1645645800000|2022-02-23 19:50:00|18.74|18.54|18.74|18.54|18.75|18.55|18.72|18.52|49
1645646100000|2022-02-23 19:55:00|18.73|18.53|18.72|18.52|18.74|18.54|18.71|18.51|64
1645646400000|2022-02-23 20:00:00|18.71|18.51|18.61|18.41|18.71|18.51|18.59|18.39|61
1645646700000|2022-02-23 20:05:00|18.62|18.42|18.64|18.44|18.65|18.45|18.59|18.39|59
1645647000000|2022-02-23 20:10:00|18.65|18.45|18.64|18.44|18.66|18.46|18.62|18.42|49
1645647300000|2022-02-23 20:15:00|18.63|18.43|18.63|18.43|18.65|18.45|18.63|18.43|59
1645647600000|2022-02-23 20:20:00|18.64|18.44|18.65|18.45|18.65|18.45|18.63|18.43|46
1645647900000|2022-02-23 20:25:00|18.64|18.44|18.67|18.47|18.71|18.51|18.63|18.43|60
1645648200000|2022-02-23 20:30:00|18.66|18.46|18.64|18.44|18.68|18.48|18.63|18.43|151
1645648500000|2022-02-23 20:35:00|18.65|18.45|18.63|18.43|18.67|18.47|18.62|18.42|69
1645648800000|2022-02-23 20:40:00|18.62|18.42|18.64|18.44|18.66|18.46|18.61|18.41|63
1645649100000|2022-02-23 20:45:00|18.63|18.43|18.62|18.42|18.66|18.46|18.62|18.42|76
1645649400000|2022-02-23 20:50:00|18.61|18.41|18.67|18.47|18.67|18.47|18.61|18.41|71
1645649700000|2022-02-23 20:55:00|18.66|18.46|18.67|18.47|18.67|18.47|18.65|18.45|38
1645650000000|2022-02-23 21:00:00|18.66|18.46|18.63|18.43|18.67|18.47|18.62|18.42|54
1645650300000|2022-02-23 21:05:00|18.64|18.44|18.61|18.41|18.65|18.45|18.61|18.41|14
1645650600000|2022-02-23 21:10:00|18.62|18.42|18.64|18.44|18.64|18.44|18.61|18.41|19
1645650900000|2022-02-23 21:15:00|18.63|18.43|18.69|18.49|18.71|18.51|18.63|18.43|45
1645651200000|2022-02-23 21:20:00|18.7|18.5|18.76|18.56|18.77|18.57|18.69|18.49|56
1645651500000|2022-02-23 21:25:00|18.75|18.55|18.71|18.51|18.76|18.56|18.7|18.5|55
1645651800000|2022-02-23 21:30:00|18.7|18.5|18.65|18.45|18.71|18.51|18.64|18.44|36
1645652100000|2022-02-23 21:35:00|18.64|18.44|18.62|18.42|18.64|18.44|18.58|18.38|41
1645652400000|2022-02-23 21:40:00|18.61|18.41|18.57|18.37|18.61|18.41|18.51|18.31|105
1645652700000|2022-02-23 21:45:00|18.58|18.38|18.54|18.34|18.6|18.4|18.52|18.32|107
1645653000000|2022-02-23 21:50:00|18.53|18.33|18.57|18.37|18.57|18.37|18.53|18.33|65
1645653300000|2022-02-23 21:55:00|18.58|18.38|18.55|18.35|18.6|18.4|18.53|18.33|52
1645653600000|2022-02-23 22:00:00|18.54|18.34|18.6|18.4|18.61|18.41|18.54|18.34|69
1645653900000|2022-02-23 22:05:00|18.59|18.39|18.62|18.42|18.62|18.42|18.58|18.38|22
1645654200000|2022-02-23 22:10:00|18.61|18.41|18.45|18.25|18.62|18.42|18.44|18.24|98
1645654500000|2022-02-23 22:15:00|18.46|18.26|18.44|18.24|18.47|18.27|18.4|18.2|91
1645654800000|2022-02-23 22:20:00|18.45|18.25|18.47|18.27|18.49|18.29|18.44|18.24|47
1645655100000|2022-02-23 22:25:00|18.48|18.28|18.54|18.34|18.56|18.36|18.48|18.28|41
1645655400000|2022-02-23 22:30:00|18.53|18.33|18.5|18.3|18.56|18.36|18.49|18.29|39
1645655700000|2022-02-23 22:35:00|18.51|18.31|18.48|18.28|18.55|18.35|18.48|18.28|32
1645656000000|2022-02-23 22:40:00|18.47|18.27|18.48|18.28|18.51|18.31|18.46|18.26|30
1645656300000|2022-02-23 22:45:00|18.47|18.27|18.5|18.3|18.5|18.3|18.46|18.26|42
1645656600000|2022-02-23 22:50:00|18.51|18.31|18.55|18.35|18.55|18.35|18.5|18.3|17
1645656900000|2022-02-23 22:55:00|18.54|18.34|18.56|18.36|18.56|18.36|18.52|18.32|41
1645657200000|2022-02-23 23:00:00|18.55|18.35|18.52|18.32|18.55|18.35|18.51|18.31|51
1645657500000|2022-02-23 23:05:00|18.53|18.33|18.51|18.31|18.53|18.33|18.49|18.29|51
1645657800000|2022-02-23 23:10:00|18.5|18.3|18.32|18.12|18.51|18.31|18.32|18.12|135
1645658100000|2022-02-23 23:15:00|18.33|18.13|18.33|18.13|18.38|18.18|18.31|18.11|162
1645658400000|2022-02-23 23:20:00|18.34|18.14|18.4|18.2|18.41|18.21|18.32|18.12|123
1645658700000|2022-02-23 23:25:00|18.41|18.21|18.36|18.16|18.41|18.21|18.34|18.14|106
1645659000000|2022-02-23 23:30:00|18.35|18.15|18.31|18.11|18.4|18.2|18.29|18.09|119
1645659300000|2022-02-23 23:35:00|18.3|18.1|18.31|18.11|18.33|18.13|18.28|18.08|64
1645659600000|2022-02-23 23:40:00|18.3|18.1|18.32|18.12|18.36|18.16|18.3|18.1|61
1645659900000|2022-02-23 23:45:00|18.31|18.11|18.29|18.09|18.31|18.11|18.27|18.07|61
1645660200000|2022-02-23 23:50:00|18.3|18.1|18.29|18.09|18.32|18.12|18.26|18.06|64
1645660500000|2022-02-23 23:55:00|18.28|18.08|18.28|18.08|18.29|18.09|18.25|18.05|75
1645660800000|2022-02-24 00:00:00|18.27|18.07|18.3|18.1|18.32|18.12|18.23|18.03|120
1645661100000|2022-02-24 00:05:00|18.31|18.11|18.26|18.06|18.35|18.15|18.24|18.04|92
1645661400000|2022-02-24 00:10:00|18.25|18.05|18.28|18.08|18.32|18.12|18.25|18.05|58
1645661700000|2022-02-24 00:15:00|18.29|18.09|18.23|18.03|18.3|18.1|18.22|18.02|69
1645662000000|2022-02-24 00:20:00|18.22|18.02|18.28|18.08|18.28|18.08|18.21|18.01|53
1645662300000|2022-02-24 00:25:00|18.29|18.09|18.27|18.07|18.31|18.11|18.25|18.05|61
1645662600000|2022-02-24 00:30:00|18.26|18.06|18.16|17.96|18.27|18.07|18.15|17.95|79
1645662900000|2022-02-24 00:35:00|18.15|17.95|18.12|17.92|18.2|18|18.09|17.89|119
1645663200000|2022-02-24 00:40:00|18.13|17.93|18.08|17.88|18.15|17.95|18.06|17.86|108
1645663500000|2022-02-24 00:45:00|18.07|17.87|18.08|17.88|18.13|17.93|18.04|17.84|82
1645663800000|2022-02-24 00:50:00|18.09|17.89|18.04|17.84|18.09|17.89|18.03|17.83|80
1645664100000|2022-02-24 00:55:00|18.03|17.83|18.04|17.84|18.07|17.87|18.03|17.83|50
1645664400000|2022-02-24 01:00:00|18.05|17.85|18.09|17.89|18.11|17.91|18.04|17.84|59
1645664700000|2022-02-24 01:05:00|18.08|17.88|18.11|17.91|18.12|17.92|18.08|17.88|52
1645665000000|2022-02-24 01:10:00|18.12|17.92|18.15|17.95|18.18|17.98|18.12|17.92|44
1645665300000|2022-02-24 01:15:00|18.16|17.96|18.13|17.93|18.17|17.97|18.12|17.92|64
1645665600000|2022-02-24 01:20:00|18.12|17.92|18.12|17.92|18.13|17.93|18.1|17.9|31
1645665900000|2022-02-24 01:25:00|18.11|17.91|18.06|17.86|18.15|17.95|18.05|17.85|68
1645666200000|2022-02-24 01:30:00|18.05|17.85|18.05|17.85|18.1|17.9|18.04|17.84|81
1645666500000|2022-02-24 01:35:00|18.06|17.86|18.1|17.9|18.1|17.9|18.05|17.85|59
1645666800000|2022-02-24 01:40:00|18.11|17.91|18.13|17.93|18.14|17.94|18.08|17.88|49
1645667100000|2022-02-24 01:45:00|18.14|17.94|18.12|17.92|18.16|17.96|18.12|17.92|83
1645667400000|2022-02-24 01:50:00|18.13|17.93|18.17|17.97|18.19|17.99|18.13|17.93|57
1645667700000|2022-02-24 01:55:00|18.16|17.96|18.19|17.99|18.2|18|18.15|17.95|54
1645668000000|2022-02-24 02:00:00|18.2|18|18.19|17.99|18.21|18.01|18.18|17.98|62
1645668300000|2022-02-24 02:05:00|18.18|17.98|18.17|17.97|18.19|17.99|18.16|17.96|40
1645668600000|2022-02-24 02:10:00|18.18|17.98|18.16|17.96|18.19|17.99|18.15|17.95|37
1645668900000|2022-02-24 02:15:00|18.17|17.97|18.2|18|18.2|18|18.16|17.96|18
1645669200000|2022-02-24 02:20:00|18.21|18.01|18.22|18.02|18.23|18.03|18.18|17.98|52
1645669500000|2022-02-24 02:25:00|18.21|18.01|18.18|17.98|18.21|18.01|18.17|17.97|62
1645669800000|2022-02-24 02:30:00|18.17|17.97|18.13|17.93|18.18|17.98|18.12|17.92|67
1645670100000|2022-02-24 02:35:00|18.12|17.92|18.15|17.95|18.16|17.96|18.11|17.91|42
1645670400000|2022-02-24 02:40:00|18.16|17.96|18.19|17.99|18.19|17.99|18.15|17.95|14
1645670700000|2022-02-24 02:45:00|18.18|17.98|18.22|18.02|18.23|18.03|18.18|17.98|47
1645671000000|2022-02-24 02:50:00|18.21|18.01|18.09|17.89|18.21|18.01|18.09|17.89|108
1645671300000|2022-02-24 02:55:00|18.1|17.9|17.84|17.64|18.11|17.91|17.81|17.61|202
1645671600000|2022-02-24 03:00:00|17.83|17.63|17.62|17.42|17.83|17.63|17.61|17.41|202
1645671900000|2022-02-24 03:05:00|17.63|17.43|17.53|17.33|17.66|17.46|17.44|17.24|225
1645672200000|2022-02-24 03:10:00|17.54|17.34|17.55|17.35|17.66|17.46|17.53|17.33|174
1645672500000|2022-02-24 03:15:00|17.56|17.36|17.48|17.28|17.57|17.37|17.46|17.26|145
1645672800000|2022-02-24 03:20:00|17.49|17.29|17.28|17.08|17.51|17.31|17.28|17.08|138
1645673100000|2022-02-24 03:25:00|17.29|17.09|17.24|17.04|17.39|17.19|17.24|17.04|163
1645673400000|2022-02-24 03:30:00|17.25|17.05|16.7|16.5|17.25|17.05|16.7|16.5|228
1645673700000|2022-02-24 03:35:00|16.69|16.49|16.77|16.57|16.9|16.7|16.68|16.48|168
1645674000000|2022-02-24 03:40:00|16.78|16.58|16.54|16.34|16.78|16.58|16.42|16.22|254
1645674300000|2022-02-24 03:45:00|16.55|16.35|16.73|16.53|16.81|16.61|16.55|16.35|215
1645674600000|2022-02-24 03:50:00|16.72|16.52|16.7|16.5|16.74|16.54|16.6|16.4|168
1645674900000|2022-02-24 03:55:00|16.69|16.49|16.55|16.35|16.73|16.53|16.51|16.31|171
1645675200000|2022-02-24 04:00:00|16.56|16.36|16.72|16.52|16.78|16.58|16.54|16.34|196
1645675500000|2022-02-24 04:05:00|16.71|16.51|16.63|16.43|16.78|16.58|16.61|16.41|179
1645675800000|2022-02-24 04:10:00|16.64|16.44|16.54|16.34|16.65|16.45|16.52|16.32|140
1645676100000|2022-02-24 04:15:00|16.55|16.35|16.64|16.44|16.64|16.44|16.42|16.22|174
1645676400000|2022-02-24 04:20:00|16.65|16.45|16.63|16.43|16.66|16.46|16.53|16.33|194
1645676700000|2022-02-24 04:25:00|16.62|16.42|16.62|16.42|16.68|16.48|16.58|16.38|138
1645677000000|2022-02-24 04:30:00|16.61|16.41|16.79|16.59|16.8|16.6|16.61|16.41|121
1645677300000|2022-02-24 04:35:00|16.78|16.58|16.94|16.74|16.98|16.78|16.78|16.58|152
1645677600000|2022-02-24 04:40:00|16.93|16.73|16.82|16.62|16.93|16.73|16.79|16.59|110
1645677900000|2022-02-24 04:45:00|16.81|16.61|16.76|16.56|16.85|16.65|16.75|16.55|112
1645678200000|2022-02-24 04:50:00|16.77|16.57|16.85|16.65|16.85|16.65|16.77|16.57|81
1645678500000|2022-02-24 04:55:00|16.84|16.64|16.89|16.69|16.9|16.7|16.82|16.62|56
1645678800000|2022-02-24 05:00:00|16.9|16.7|16.76|16.56|16.9|16.7|16.75|16.55|69
1645679100000|2022-02-24 05:05:00|16.75|16.55|16.72|16.52|16.77|16.57|16.71|16.51|96
1645679400000|2022-02-24 05:10:00|16.71|16.51|16.7|16.5|16.73|16.53|16.67|16.47|78
1645679700000|2022-02-24 05:15:00|16.69|16.49|16.75|16.55|16.75|16.55|16.64|16.44|97
1645680000000|2022-02-24 05:20:00|16.74|16.54|16.76|16.56|16.82|16.62|16.74|16.54|97
1645680300000|2022-02-24 05:25:00|16.75|16.55|16.53|16.33|16.76|16.56|16.53|16.33|137
1645680600000|2022-02-24 05:30:00|16.54|16.34|16.45|16.25|16.56|16.36|16.41|16.21|133
1645680900000|2022-02-24 05:35:00|16.44|16.24|16.44|16.24|16.5|16.3|16.31|16.11|199
1645681200000|2022-02-24 05:40:00|16.45|16.25|16.41|16.21|16.48|16.28|16.38|16.18|155
1645681500000|2022-02-24 05:45:00|16.4|16.2|16.41|16.21|16.45|16.25|16.32|16.12|158
1645681800000|2022-02-24 05:50:00|16.42|16.22|16.56|16.36|16.6|16.4|16.42|16.22|104
1645682100000|2022-02-24 05:55:00|16.57|16.37|16.56|16.36|16.67|16.47|16.54|16.34|110
1645682400000|2022-02-24 06:00:00|16.57|16.37|16.77|16.57|16.78|16.58|16.53|16.33|147
1645682700000|2022-02-24 06:05:00|16.76|16.56|16.67|16.47|16.76|16.56|16.64|16.44|110
1645683000000|2022-02-24 06:10:00|16.68|16.48|16.7|16.5|16.79|16.59|16.68|16.48|113
1645683300000|2022-02-24 06:15:00|16.71|16.51|16.74|16.54|16.8|16.6|16.66|16.46|112
1645683600000|2022-02-24 06:20:00|16.73|16.53|16.7|16.5|16.73|16.53|16.68|16.48|38
1645683900000|2022-02-24 06:25:00|16.69|16.49|16.61|16.41|16.69|16.49|16.61|16.41|83
1645684200000|2022-02-24 06:30:00|16.62|16.42|16.59|16.39|16.62|16.42|16.54|16.34|107
1645684500000|2022-02-24 06:35:00|16.58|16.38|16.56|16.36|16.6|16.4|16.54|16.34|79
1645684800000|2022-02-24 06:40:00|16.55|16.35|16.62|16.42|16.62|16.42|16.51|16.31|58
1645685100000|2022-02-24 06:45:00|16.63|16.43|16.62|16.42|16.67|16.47|16.61|16.41|86
1645685400000|2022-02-24 06:50:00|16.61|16.41|16.62|16.42|16.64|16.44|16.58|16.38|76
1645685700000|2022-02-24 06:55:00|16.61|16.41|16.59|16.39|16.64|16.44|16.58|16.38|93
1645686000000|2022-02-24 07:00:00|16.6|16.4|16.57|16.37|16.64|16.44|16.57|16.37|76
1645686300000|2022-02-24 07:05:00|16.58|16.38|16.47|16.27|16.58|16.38|16.47|16.27|118
1645686600000|2022-02-24 07:10:00|16.46|16.26|16.45|16.25|16.46|16.26|16.41|16.21|64
1645686900000|2022-02-24 07:15:00|16.46|16.26|16.41|16.21|16.47|16.27|16.41|16.21|102
1645687200000|2022-02-24 07:20:00|16.4|16.2|16.41|16.21|16.45|16.25|16.39|16.19|72
1645687500000|2022-02-24 07:25:00|16.4|16.2|16.48|16.28|16.53|16.33|16.39|16.19|107
1645687800000|2022-02-24 07:30:00|16.47|16.27|16.32|16.12|16.48|16.28|16.31|16.11|121
1645688100000|2022-02-24 07:35:00|16.33|16.13|16.5|16.3|16.51|16.31|16.31|16.11|122
1645688400000|2022-02-24 07:40:00|16.51|16.31|16.72|16.52|16.75|16.55|16.48|16.28|118
1645688700000|2022-02-24 07:45:00|16.71|16.51|16.87|16.67|16.98|16.78|16.7|16.5|205
1645689000000|2022-02-24 07:50:00|16.88|16.68|16.83|16.63|16.88|16.68|16.78|16.58|76
1645689300000|2022-02-24 07:55:00|16.82|16.62|16.81|16.61|16.86|16.66|16.75|16.55|98
1645689600000|2022-02-24 08:00:00|16.82|16.62|16.85|16.65|16.85|16.65|16.75|16.55|106
1645689900000|2022-02-24 08:05:00|16.84|16.64|17.05|16.85|17.06|16.86|16.83|16.63|127
1645690200000|2022-02-24 08:10:00|17.04|16.84|17.04|16.84|17.05|16.85|16.94|16.74|174
1645690500000|2022-02-24 08:15:00|17.03|16.83|16.89|16.69|17.04|16.84|16.85|16.65|114
1645690800000|2022-02-24 08:20:00|16.9|16.7|16.83|16.63|16.94|16.74|16.81|16.61|122
1645691100000|2022-02-24 08:25:00|16.82|16.62|16.9|16.7|16.92|16.72|16.82|16.62|89
1645691400000|2022-02-24 08:30:00|16.89|16.69|16.94|16.74|16.95|16.75|16.87|16.67|82
1645691700000|2022-02-24 08:35:00|16.95|16.75|16.89|16.69|16.95|16.75|16.85|16.65|105
1645692000000|2022-02-24 08:40:00|16.88|16.68|16.84|16.64|16.89|16.69|16.83|16.63|71
1645692300000|2022-02-24 08:45:00|16.83|16.63|16.83|16.63|16.86|16.66|16.8|16.6|103
1645692600000|2022-02-24 08:50:00|16.82|16.62|16.89|16.69|16.95|16.75|16.81|16.61|102
1645692900000|2022-02-24 08:55:00|16.88|16.68|16.89|16.69|16.92|16.72|16.87|16.67|68
1645693200000|2022-02-24 09:00:00|16.88|16.68|16.87|16.67|16.9|16.7|16.82|16.62|92
1645693500000|2022-02-24 09:05:00|16.88|16.68|16.96|16.76|16.97|16.77|16.87|16.67|93
1645693800000|2022-02-24 09:10:00|16.97|16.77|16.96|16.76|16.97|16.77|16.94|16.74|79
1645694100000|2022-02-24 09:15:00|16.97|16.77|16.95|16.75|16.97|16.77|16.94|16.74|37
1645694400000|2022-02-24 09:20:00|16.96|16.76|17|16.8|17.02|16.82|16.95|16.75|53
1645694700000|2022-02-24 09:25:00|17.01|16.81|17.03|16.83|17.04|16.84|17|16.8|43
1645695000000|2022-02-24 09:30:00|17.02|16.82|16.97|16.77|17.03|16.83|16.96|16.76|44
1645695300000|2022-02-24 09:35:00|16.96|16.76|16.91|16.71|16.96|16.76|16.9|16.7|50
1645695600000|2022-02-24 09:40:00|16.9|16.7|16.79|16.59|16.91|16.71|16.77|16.57|88
1645695900000|2022-02-24 09:45:00|16.8|16.6|16.8|16.6|16.82|16.62|16.77|16.57|89
1645696200000|2022-02-24 09:50:00|16.81|16.61|16.78|16.58|16.82|16.62|16.77|16.57|46
1645696500000|2022-02-24 09:55:00|16.77|16.57|16.75|16.55|16.8|16.6|16.74|16.54|83
1645696800000|2022-02-24 10:00:00|16.76|16.56|16.68|16.48|16.78|16.58|16.68|16.48|54
1645697100000|2022-02-24 10:05:00|16.67|16.47|16.79|16.59|16.8|16.6|16.66|16.46|47
1645697400000|2022-02-24 10:10:00|16.78|16.58|16.67|16.47|16.79|16.59|16.67|16.47|84
1645697700000|2022-02-24 10:15:00|16.68|16.48|16.67|16.47|16.68|16.48|16.62|16.42|99
1645698000000|2022-02-24 10:20:00|16.66|16.46|16.56|16.36|16.67|16.47|16.54|16.34|108
1645698300000|2022-02-24 10:25:00|16.57|16.37|16.59|16.39|16.63|16.43|16.55|16.35|119
1645698600000|2022-02-24 10:30:00|16.58|16.38|16.62|16.42|16.66|16.46|16.57|16.37|110
1645698900000|2022-02-24 10:35:00|16.61|16.41|16.66|16.46|16.67|16.47|16.56|16.36|80
1645699200000|2022-02-24 10:40:00|16.67|16.47|16.66|16.46|16.68|16.48|16.64|16.44|84
1645699500000|2022-02-24 10:45:00|16.65|16.45|16.66|16.46|16.67|16.47|16.6|16.4|98
1645699800000|2022-02-24 10:50:00|16.65|16.45|16.66|16.46|16.67|16.47|16.62|16.42|90
1645700100000|2022-02-24 10:55:00|16.65|16.45|16.66|16.46|16.69|16.49|16.64|16.44|58
1645700400000|2022-02-24 11:00:00|16.65|16.45|16.58|16.38|16.68|16.48|16.58|16.38|92
1645700700000|2022-02-24 11:05:00|16.57|16.37|16.57|16.37|16.61|16.41|16.57|16.37|57
1645701000000|2022-02-24 11:10:00|16.56|16.36|16.59|16.39|16.63|16.43|16.55|16.35|72
1645701300000|2022-02-24 11:15:00|16.58|16.38|16.62|16.42|16.62|16.42|16.54|16.34|87
1645701600000|2022-02-24 11:20:00|16.61|16.41|16.62|16.42|16.64|16.44|16.6|16.4|76
1645701900000|2022-02-24 11:25:00|16.63|16.43|16.57|16.37|16.65|16.45|16.56|16.36|75
1645702200000|2022-02-24 11:30:00|16.56|16.36|16.53|16.33|16.58|16.38|16.51|16.31|74
1645702500000|2022-02-24 11:35:00|16.52|16.32|16.59|16.39|16.61|16.41|16.52|16.32|68
1645702800000|2022-02-24 11:40:00|16.58|16.38|16.78|16.58|16.78|16.58|16.58|16.38|111
1645703100000|2022-02-24 11:45:00|16.77|16.57|16.78|16.58|16.85|16.65|16.76|16.56|90
1645703400000|2022-02-24 11:50:00|16.79|16.59|16.79|16.59|16.82|16.62|16.77|16.57|93
1645703700000|2022-02-24 11:55:00|16.8|16.6|16.94|16.74|16.94|16.74|16.79|16.59|96
1645704000000|2022-02-24 12:00:00|16.93|16.73|16.7|16.5|16.94|16.74|16.68|16.48|92
1645704300000|2022-02-24 12:05:00|16.71|16.51|16.74|16.54|16.77|16.57|16.7|16.5|72
1645704600000|2022-02-24 12:10:00|16.73|16.53|16.73|16.53|16.78|16.58|16.71|16.51|105
1645704900000|2022-02-24 12:15:00|16.72|16.52|16.75|16.55|16.81|16.61|16.72|16.52|96
1645705200000|2022-02-24 12:20:00|16.74|16.54|16.77|16.57|16.79|16.59|16.71|16.51|74
1645705500000|2022-02-24 12:25:00|16.76|16.56|16.69|16.49|16.78|16.58|16.68|16.48|76
1645705800000|2022-02-24 12:30:00|16.68|16.48|16.65|16.45|16.7|16.5|16.56|16.36|88
1645706100000|2022-02-24 12:35:00|16.64|16.44|16.66|16.46|16.68|16.48|16.61|16.41|67
1645706400000|2022-02-24 12:40:00|16.65|16.45|16.7|16.5|16.72|16.52|16.65|16.45|61
1645706700000|2022-02-24 12:45:00|16.71|16.51|16.75|16.55|16.8|16.6|16.7|16.5|113
1645707000000|2022-02-24 12:50:00|16.76|16.56|16.77|16.57|16.79|16.59|16.74|16.54|82
1645707300000|2022-02-24 12:55:00|16.76|16.56|16.75|16.55|16.78|16.58|16.71|16.51|62
1645707600000|2022-02-24 13:00:00|16.76|16.56|16.72|16.52|16.77|16.57|16.7|16.5|61
1645707900000|2022-02-24 13:05:00|16.71|16.51|16.68|16.48|16.77|16.57|16.66|16.46|69
1645708200000|2022-02-24 13:10:00|16.69|16.49|16.73|16.53|16.74|16.54|16.68|16.48|45
1645708500000|2022-02-24 13:15:00|16.72|16.52|16.76|16.56|16.76|16.56|16.69|16.49|47
1645708800000|2022-02-24 13:20:00|16.75|16.55|16.92|16.72|16.98|16.78|16.75|16.55|120
1645709100000|2022-02-24 13:25:00|16.93|16.73|16.91|16.71|16.94|16.74|16.86|16.66|63
1645709400000|2022-02-24 13:30:00|16.92|16.72|16.96|16.76|16.98|16.78|16.89|16.69|81
1645709700000|2022-02-24 13:35:00|16.95|16.75|16.95|16.75|17|16.8|16.95|16.75|83
1645710000000|2022-02-24 13:40:00|16.96|16.76|16.96|16.76|16.98|16.78|16.91|16.71|83
1645710300000|2022-02-24 13:45:00|16.97|16.77|16.92|16.72|16.99|16.79|16.92|16.72|76
1645710600000|2022-02-24 13:50:00|16.93|16.73|16.97|16.77|17|16.8|16.91|16.71|87
1645710900000|2022-02-24 13:55:00|16.96|16.76|16.92|16.72|16.97|16.77|16.92|16.72|55
1645711200000|2022-02-24 14:00:00|16.91|16.71|16.88|16.68|16.94|16.74|16.85|16.65|78
1645711500000|2022-02-24 14:05:00|16.89|16.69|16.92|16.72|17.01|16.81|16.88|16.68|106
1645711800000|2022-02-24 14:10:00|16.91|16.71|16.85|16.65|16.93|16.73|16.85|16.65|67
1645712100000|2022-02-24 14:15:00|16.86|16.66|16.83|16.63|16.86|16.66|16.82|16.62|58
1645712400000|2022-02-24 14:20:00|16.82|16.62|16.79|16.59|16.82|16.62|16.78|16.58|70
1645712700000|2022-02-24 14:25:00|16.78|16.58|16.75|16.55|16.79|16.59|16.72|16.52|72
1645713000000|2022-02-24 14:30:00|16.74|16.54|17|16.8|17.12|16.92|16.73|16.53|191
1645713300000|2022-02-24 14:35:00|16.99|16.79|17.03|16.83|17.07|16.87|16.93|16.73|184
1645713600000|2022-02-24 14:40:00|17.04|16.84|16.75|16.55|17.04|16.84|16.73|16.53|168
1645713900000|2022-02-24 14:45:00|16.76|16.56|16.94|16.74|16.94|16.74|16.74|16.54|116
1645714200000|2022-02-24 14:50:00|16.95|16.75|17.03|16.83|17.04|16.84|16.94|16.74|157
1645714500000|2022-02-24 14:55:00|17.02|16.82|17.08|16.88|17.1|16.9|17.01|16.81|131
1645714800000|2022-02-24 15:00:00|17.07|16.87|17.04|16.84|17.1|16.9|16.96|16.76|136
1645715100000|2022-02-24 15:05:00|17.05|16.85|17.14|16.94|17.14|16.94|17.04|16.84|92
1645715400000|2022-02-24 15:10:00|17.15|16.95|17.29|17.09|17.31|17.11|17.14|16.94|158
1645715700000|2022-02-24 15:15:00|17.28|17.08|17.36|17.16|17.36|17.16|17.25|17.05|112
1645716000000|2022-02-24 15:20:00|17.35|17.15|17.31|17.11|17.41|17.21|17.24|17.04|128
1645716300000|2022-02-24 15:25:00|17.32|17.12|17.32|17.12|17.36|17.16|17.22|17.02|138
1645716600000|2022-02-24 15:30:00|17.33|17.13|17.37|17.17|17.39|17.19|17.28|17.08|131
1645716900000|2022-02-24 15:35:00|17.36|17.16|17.29|17.09|17.37|17.17|17.26|17.06|113
1645717200000|2022-02-24 15:40:00|17.3|17.1|17.31|17.11|17.32|17.12|17.25|17.05|138
1645717500000|2022-02-24 15:45:00|17.32|17.12|17.4|17.2|17.41|17.21|17.31|17.11|117
1645717800000|2022-02-24 15:50:00|17.39|17.19|17.44|17.24|17.46|17.26|17.39|17.19|106
1645718100000|2022-02-24 15:55:00|17.43|17.23|17.42|17.22|17.46|17.26|17.41|17.21|120
1645718400000|2022-02-24 16:00:00|17.43|17.23|17.48|17.28|17.52|17.32|17.41|17.21|126
1645718700000|2022-02-24 16:05:00|17.47|17.27|17.57|17.37|17.61|17.41|17.47|17.27|145
1645719000000|2022-02-24 16:10:00|17.58|17.38|17.58|17.38|17.63|17.43|17.56|17.36|89
1645719300000|2022-02-24 16:15:00|17.57|17.37|17.66|17.46|17.66|17.46|17.54|17.34|164
1645719600000|2022-02-24 16:20:00|17.65|17.45|17.61|17.41|17.68|17.48|17.6|17.4|109
1645719900000|2022-02-24 16:25:00|17.6|17.4|17.5|17.3|17.61|17.41|17.49|17.29|105
1645720200000|2022-02-24 16:30:00|17.49|17.29|17.41|17.21|17.54|17.34|17.37|17.17|127
1645720500000|2022-02-24 16:35:00|17.42|17.22|17.42|17.22|17.42|17.22|17.38|17.18|79
1645720800000|2022-02-24 16:40:00|17.41|17.21|17.29|17.09|17.42|17.22|17.27|17.07|99
1645721100000|2022-02-24 16:45:00|17.3|17.1|17.27|17.07|17.3|17.1|17.2|17|92
1645721400000|2022-02-24 16:50:00|17.28|17.08|17.32|17.12|17.33|17.13|17.27|17.07|83
1645721700000|2022-02-24 16:55:00|17.31|17.11|17.33|17.13|17.35|17.15|17.3|17.1|93
1645722000000|2022-02-24 17:00:00|17.34|17.14|17.25|17.05|17.35|17.15|17.25|17.05|94
1645722300000|2022-02-24 17:05:00|17.24|17.04|17.19|16.99|17.26|17.06|17.18|16.98|50
1645722600000|2022-02-24 17:10:00|17.18|16.98|17.13|16.93|17.19|16.99|17.12|16.92|76
1645722900000|2022-02-24 17:15:00|17.12|16.92|17.13|16.93|17.16|16.96|17.09|16.89|78
1645723200000|2022-02-24 17:20:00|17.12|16.92|17.08|16.88|17.13|16.93|17.04|16.84|77
1645723500000|2022-02-24 17:25:00|17.09|16.89|17.12|16.92|17.15|16.95|17.08|16.88|80
1645723800000|2022-02-24 17:30:00|17.13|16.93|17.16|16.96|17.19|16.99|17.11|16.91|68
1645724100000|2022-02-24 17:35:00|17.17|16.97|17.23|17.03|17.25|17.05|17.16|16.96|114
1645724400000|2022-02-24 17:40:00|17.22|17.02|17.18|16.98|17.25|17.05|17.17|16.97|63
1645724700000|2022-02-24 17:45:00|17.19|16.99|17.17|16.97|17.2|17|17.15|16.95|63
1645725000000|2022-02-24 17:50:00|17.18|16.98|17.25|17.05|17.27|17.07|17.17|16.97|102
1645725300000|2022-02-24 17:55:00|17.26|17.06|17.23|17.03|17.29|17.09|17.23|17.03|72
1645725600000|2022-02-24 18:00:00|17.22|17.02|17.22|17.02|17.27|17.07|17.21|17.01|89
1645725900000|2022-02-24 18:05:00|17.23|17.03|17.29|17.09|17.29|17.09|17.22|17.02|65
1645726200000|2022-02-24 18:10:00|17.28|17.08|17.32|17.12|17.34|17.14|17.27|17.07|85
1645726500000|2022-02-24 18:15:00|17.33|17.13|17.3|17.1|17.35|17.15|17.27|17.07|88
1645726800000|2022-02-24 18:20:00|17.29|17.09|17.28|17.08|17.34|17.14|17.27|17.07|84
1645727100000|2022-02-24 18:25:00|17.29|17.09|17.27|17.07|17.3|17.1|17.26|17.06|77
1645727400000|2022-02-24 18:30:00|17.26|17.06|17.29|17.09|17.32|17.12|17.26|17.06|112
1645727700000|2022-02-24 18:35:00|17.28|17.08|17.4|17.2|17.41|17.21|17.28|17.08|73
1645728000000|2022-02-24 18:40:00|17.41|17.21|17.45|17.25|17.48|17.28|17.41|17.21|99
1645728300000|2022-02-24 18:45:00|17.46|17.26|17.64|17.44|17.69|17.49|17.44|17.24|125
1645728600000|2022-02-24 18:50:00|17.65|17.45|17.76|17.56|17.82|17.62|17.64|17.44|200
1645728900000|2022-02-24 18:55:00|17.75|17.55|17.7|17.5|17.8|17.6|17.7|17.5|138
1645729200000|2022-02-24 19:00:00|17.71|17.51|17.67|17.47|17.71|17.51|17.6|17.4|117
1645729500000|2022-02-24 19:05:00|17.68|17.48|17.62|17.42|17.7|17.5|17.6|17.4|123
1645729800000|2022-02-24 19:10:00|17.61|17.41|17.64|17.44|17.65|17.45|17.6|17.4|102
1645730100000|2022-02-24 19:15:00|17.65|17.45|17.65|17.45|17.66|17.46|17.6|17.4|61
1645730400000|2022-02-24 19:20:00|17.66|17.46|17.69|17.49|17.73|17.53|17.65|17.45|87
1645730700000|2022-02-24 19:25:00|17.68|17.48|17.76|17.56|17.77|17.57|17.64|17.44|105
1645731000000|2022-02-24 19:30:00|17.77|17.57|17.88|17.68|17.89|17.69|17.77|17.57|70
1645731300000|2022-02-24 19:35:00|17.87|17.67|17.94|17.74|17.97|17.77|17.86|17.66|145
1645731600000|2022-02-24 19:40:00|17.95|17.75|18|17.8|18.01|17.81|17.91|17.71|142
1645731900000|2022-02-24 19:45:00|17.99|17.79|18.05|17.85|18.05|17.85|17.96|17.76|103
1645732200000|2022-02-24 19:50:00|18.04|17.84|18.04|17.84|18.05|17.85|18.01|17.81|93
1645732500000|2022-02-24 19:55:00|18.05|17.85|18.09|17.89|18.1|17.9|18.02|17.82|117
1645732800000|2022-02-24 20:00:00|18.08|17.88|18.47|18.27|18.47|18.27|18.08|17.88|200
1645733100000|2022-02-24 20:05:00|18.48|18.28|18.42|18.22|18.65|18.45|18.33|18.13|348
1645733400000|2022-02-24 20:10:00|18.41|18.21|18.57|18.37|18.59|18.39|18.32|18.12|283
1645733700000|2022-02-24 20:15:00|18.58|18.38|18.67|18.47|18.73|18.53|18.51|18.31|212
1645734000000|2022-02-24 20:20:00|18.68|18.48|18.41|18.21|18.68|18.48|18.41|18.21|191
1645734300000|2022-02-24 20:25:00|18.42|18.22|18.29|18.09|18.42|18.22|18.28|18.08|146
1645734600000|2022-02-24 20:30:00|18.28|18.08|18.41|18.21|18.42|18.22|18.28|18.08|142
1645734900000|2022-02-24 20:35:00|18.4|18.2|18.46|18.26|18.51|18.31|18.39|18.19|81
1645735200000|2022-02-24 20:40:00|18.47|18.27|18.33|18.13|18.47|18.27|18.32|18.12|113
1645735500000|2022-02-24 20:45:00|18.34|18.14|18.42|18.22|18.44|18.24|18.33|18.13|125
1645735800000|2022-02-24 20:50:00|18.43|18.23|18.54|18.34|18.55|18.35|18.43|18.23|84
1645736100000|2022-02-24 20:55:00|18.55|18.35|18.56|18.36|18.58|18.38|18.48|18.28|74
1645736400000|2022-02-24 21:00:00|18.57|18.37|18.48|18.28|18.57|18.37|18.39|18.19|97
1645736700000|2022-02-24 21:05:00|18.49|18.29|18.5|18.3|18.52|18.32|18.47|18.27|72
1645737000000|2022-02-24 21:10:00|18.49|18.29|18.51|18.31|18.52|18.32|18.4|18.2|55
1645737300000|2022-02-24 21:15:00|18.52|18.32|18.5|18.3|18.52|18.32|18.46|18.26|49
1645737600000|2022-02-24 21:20:00|18.49|18.29|18.52|18.32|18.53|18.33|18.48|18.28|48
1645737900000|2022-02-24 21:25:00|18.51|18.31|18.49|18.29|18.52|18.32|18.47|18.27|57
1645738200000|2022-02-24 21:30:00|18.48|18.28|18.41|18.21|18.49|18.29|18.37|18.17|86
1645738500000|2022-02-24 21:35:00|18.42|18.22|18.47|18.27|18.48|18.28|18.41|18.21|58
1645738800000|2022-02-24 21:40:00|18.46|18.26|18.52|18.32|18.53|18.33|18.46|18.26|53
1645739100000|2022-02-24 21:45:00|18.53|18.33|18.45|18.25|18.53|18.33|18.45|18.25|92
1645739400000|2022-02-24 21:50:00|18.44|18.24|18.57|18.37|18.61|18.41|18.44|18.24|90
1645739700000|2022-02-24 21:55:00|18.58|18.38|18.62|18.42|18.64|18.44|18.57|18.37|81
1645740000000|2022-02-24 22:00:00|18.63|18.43|18.57|18.37|18.66|18.46|18.57|18.37|53
1645740300000|2022-02-24 22:05:00|18.56|18.36|18.54|18.34|18.57|18.37|18.54|18.34|67
1645740600000|2022-02-24 22:10:00|18.55|18.35|18.6|18.4|18.6|18.4|18.52|18.32|38
1645740900000|2022-02-24 22:15:00|18.59|18.39|18.54|18.34|18.6|18.4|18.54|18.34|44
1645741200000|2022-02-24 22:20:00|18.55|18.35|18.56|18.36|18.58|18.38|18.55|18.35|22
1645741500000|2022-02-24 22:25:00|18.55|18.35|18.52|18.32|18.56|18.36|18.52|18.32|22
1645741800000|2022-02-24 22:30:00|18.51|18.31|18.43|18.23|18.51|18.31|18.43|18.23|54
1645742100000|2022-02-24 22:35:00|18.42|18.22|18.25|18.05|18.43|18.23|18.25|18.05|44
1645742400000|2022-02-24 22:40:00|18.26|18.06|18.12|17.92|18.26|18.06|18.09|17.89|74
1645742700000|2022-02-24 22:45:00|18.13|17.93|18.13|17.93|18.18|17.98|18.08|17.88|65
1645743000000|2022-02-24 22:50:00|18.12|17.92|18.04|17.84|18.16|17.96|18.04|17.84|49
1645743300000|2022-02-24 22:55:00|18.03|17.83|18.08|17.88|18.09|17.89|18.01|17.81|68
1645743600000|2022-02-24 23:00:00|18.09|17.89|18.2|18|18.2|18|18.08|17.88|78
1645743900000|2022-02-24 23:05:00|18.19|17.99|18.22|18.02|18.24|18.04|18.19|17.99|54
1645744200000|2022-02-24 23:10:00|18.21|18.01|18.3|18.1|18.32|18.12|18.21|18.01|48
1645744500000|2022-02-24 23:15:00|18.31|18.11|18.32|18.12|18.35|18.15|18.29|18.09|70
1645744800000|2022-02-24 23:20:00|18.31|18.11|18.26|18.06|18.33|18.13|18.25|18.05|59
1645745100000|2022-02-24 23:25:00|18.27|18.07|18.32|18.12|18.32|18.12|18.24|18.04|48
1645745400000|2022-02-24 23:30:00|18.33|18.13|18.32|18.12|18.36|18.16|18.28|18.08|74
1645745700000|2022-02-24 23:35:00|18.31|18.11|18.37|18.17|18.37|18.17|18.31|18.11|27
1645746000000|2022-02-24 23:40:00|18.36|18.16|18.39|18.19|18.4|18.2|18.36|18.16|44
1645746300000|2022-02-24 23:45:00|18.38|18.18|18.36|18.16|18.42|18.22|18.35|18.15|49
1645746600000|2022-02-24 23:50:00|18.35|18.15|18.32|18.12|18.36|18.16|18.32|18.12|33
1645746900000|2022-02-24 23:55:00|18.33|18.13|18.35|18.15|18.37|18.17|18.33|18.13|53
1645747200000|2022-02-25 00:00:00|18.34|18.14|18.34|18.14|18.39|18.19|18.28|18.08|96
1645747500000|2022-02-25 00:05:00|18.35|18.15|18.48|18.28|18.5|18.3|18.35|18.15|98
1645747800000|2022-02-25 00:10:00|18.49|18.29|18.46|18.26|18.51|18.31|18.4|18.2|70
1645748100000|2022-02-25 00:15:00|18.47|18.27|18.44|18.24|18.48|18.28|18.39|18.19|76
1645748400000|2022-02-25 00:20:00|18.43|18.23|18.47|18.27|18.47|18.27|18.4|18.2|67
1645748700000|2022-02-25 00:25:00|18.48|18.28|18.51|18.31|18.55|18.35|18.46|18.26|56
1645749000000|2022-02-25 00:30:00|18.5|18.3|18.48|18.28|18.51|18.31|18.44|18.24|69
1645749300000|2022-02-25 00:35:00|18.49|18.29|18.4|18.2|18.51|18.31|18.39|18.19|60
1645749600000|2022-02-25 00:40:00|18.39|18.19|18.35|18.15|18.41|18.21|18.33|18.13|59
1645749900000|2022-02-25 00:45:00|18.34|18.14|18.38|18.18|18.41|18.21|18.34|18.14|73
1645750200000|2022-02-25 00:50:00|18.37|18.17|18.27|18.07|18.4|18.2|18.26|18.06|91
1645750500000|2022-02-25 00:55:00|18.28|18.08|18.29|18.09|18.32|18.12|18.27|18.07|88
1645750800000|2022-02-25 01:00:00|18.28|18.08|18.34|18.14|18.35|18.15|18.26|18.06|119
1645751100000|2022-02-25 01:05:00|18.35|18.15|18.44|18.24|18.44|18.24|18.34|18.14|62
1645751400000|2022-02-25 01:10:00|18.43|18.23|18.47|18.27|18.48|18.28|18.42|18.22|51
1645751700000|2022-02-25 01:15:00|18.48|18.28|18.48|18.28|18.49|18.29|18.46|18.26|83
1645752000000|2022-02-25 01:20:00|18.49|18.29|18.58|18.38|18.64|18.44|18.49|18.29|114
1645752300000|2022-02-25 01:25:00|18.57|18.37|18.55|18.35|18.57|18.37|18.5|18.3|59
1645752600000|2022-02-25 01:30:00|18.56|18.36|18.51|18.31|18.58|18.38|18.51|18.31|72
1645752900000|2022-02-25 01:35:00|18.52|18.32|18.49|18.29|18.54|18.34|18.48|18.28|36
1645753200000|2022-02-25 01:40:00|18.48|18.28|18.48|18.28|18.5|18.3|18.47|18.27|41
1645753500000|2022-02-25 01:45:00|18.47|18.27|18.42|18.22|18.5|18.3|18.41|18.21|46
1645753800000|2022-02-25 01:50:00|18.41|18.21|18.46|18.26|18.47|18.27|18.39|18.19|60
1645754100000|2022-02-25 01:55:00|18.47|18.27|18.52|18.32|18.52|18.32|18.44|18.24|70
1645754400000|2022-02-25 02:00:00|18.51|18.31|18.53|18.33|18.54|18.34|18.51|18.31|67
1645754700000|2022-02-25 02:05:00|18.52|18.32|18.54|18.34|18.59|18.39|18.52|18.32|73
1645755000000|2022-02-25 02:10:00|18.55|18.35|18.54|18.34|18.55|18.35|18.52|18.32|54
1645755300000|2022-02-25 02:15:00|18.53|18.33|18.53|18.33|18.54|18.34|18.49|18.29|39
1645755600000|2022-02-25 02:20:00|18.54|18.34|18.56|18.36|18.56|18.36|18.52|18.32|27
1645755900000|2022-02-25 02:25:00|18.55|18.35|18.58|18.38|18.6|18.4|18.55|18.35|44
1645756200000|2022-02-25 02:30:00|18.59|18.39|18.56|18.36|18.6|18.4|18.55|18.35|26
1645756500000|2022-02-25 02:35:00|18.57|18.37|18.55|18.35|18.58|18.38|18.53|18.33|83
1645756800000|2022-02-25 02:40:00|18.56|18.36|18.56|18.36|18.58|18.38|18.55|18.35|21
1645757100000|2022-02-25 02:45:00|18.55|18.35|18.58|18.38|18.58|18.38|18.53|18.33|54
1645757400000|2022-02-25 02:50:00|18.59|18.39|18.61|18.41|18.62|18.42|18.58|18.38|49
1645757700000|2022-02-25 02:55:00|18.6|18.4|18.58|18.38|18.63|18.43|18.58|18.38|45
1645758000000|2022-02-25 03:00:00|18.57|18.37|18.51|18.31|18.58|18.38|18.51|18.31|65
1645758300000|2022-02-25 03:05:00|18.52|18.32|18.52|18.32|18.54|18.34|18.51|18.31|33
1645758600000|2022-02-25 03:10:00|18.53|18.33|18.51|18.31|18.53|18.33|18.5|18.3|29
1645758900000|2022-02-25 03:15:00|18.5|18.3|18.4|18.2|18.51|18.31|18.39|18.19|58
1645759200000|2022-02-25 03:20:00|18.41|18.21|18.4|18.2|18.43|18.23|18.39|18.19|44
1645759500000|2022-02-25 03:25:00|18.39|18.19|18.41|18.21|18.42|18.22|18.39|18.19|55
1645759800000|2022-02-25 03:30:00|18.4|18.2|18.38|18.18|18.42|18.22|18.38|18.18|47
1645760100000|2022-02-25 03:35:00|18.39|18.19|18.4|18.2|18.42|18.22|18.37|18.17|78
1645760400000|2022-02-25 03:40:00|18.41|18.21|18.47|18.27|18.48|18.28|18.41|18.21|55
1645760700000|2022-02-25 03:45:00|18.46|18.26|18.48|18.28|18.49|18.29|18.46|18.26|27
1645761000000|2022-02-25 03:50:00|18.49|18.29|18.51|18.31|18.51|18.31|18.47|18.27|25
1645761300000|2022-02-25 03:55:00|18.5|18.3|18.5|18.3|18.53|18.33|18.48|18.28|65
1645761600000|2022-02-25 04:00:00|18.49|18.29|18.45|18.25|18.5|18.3|18.44|18.24|47
1645761900000|2022-02-25 04:05:00|18.46|18.26|18.45|18.25|18.49|18.29|18.44|18.24|52
1645762200000|2022-02-25 04:10:00|18.44|18.24|18.41|18.21|18.44|18.24|18.41|18.21|32
1645762500000|2022-02-25 04:15:00|18.42|18.22|18.38|18.18|18.44|18.24|18.37|18.17|53
1645762800000|2022-02-25 04:20:00|18.37|18.17|18.36|18.16|18.38|18.18|18.35|18.15|22
1645763100000|2022-02-25 04:25:00|18.35|18.15|18.37|18.17|18.38|18.18|18.35|18.15|25
1645763400000|2022-02-25 04:30:00|18.38|18.18|18.33|18.13|18.38|18.18|18.33|18.13|46
1645763700000|2022-02-25 04:35:00|18.32|18.12|18.29|18.09|18.33|18.13|18.29|18.09|56
1645764000000|2022-02-25 04:40:00|18.3|18.1|18.3|18.1|18.32|18.12|18.28|18.08|51
1645764300000|2022-02-25 04:45:00|18.29|18.09|18.29|18.09|18.33|18.13|18.26|18.06|67
1645764600000|2022-02-25 04:50:00|18.3|18.1|18.31|18.11|18.31|18.11|18.29|18.09|27
1645764900000|2022-02-25 04:55:00|18.32|18.12|18.26|18.06|18.32|18.12|18.25|18.05|27
1645765200000|2022-02-25 05:00:00|18.27|18.07|18.25|18.05|18.31|18.11|18.24|18.04|29
1645765500000|2022-02-25 05:05:00|18.24|18.04|18.07|17.87|18.25|18.05|18.06|17.86|90
1645765800000|2022-02-25 05:10:00|18.06|17.86|18.05|17.85|18.1|17.9|18.05|17.85|76
1645766100000|2022-02-25 05:15:00|18.06|17.86|18.16|17.96|18.18|17.98|18.05|17.85|63
1645766400000|2022-02-25 05:20:00|18.17|17.97|18.2|18|18.21|18.01|18.15|17.95|58
1645766700000|2022-02-25 05:25:00|18.21|18.01|18.15|17.95|18.22|18.02|18.15|17.95|45
1645767000000|2022-02-25 05:30:00|18.16|17.96|18.19|17.99|18.2|18|18.14|17.94|38
1645767300000|2022-02-25 05:35:00|18.18|17.98|18.16|17.96|18.19|17.99|18.15|17.95|51
1645767600000|2022-02-25 05:40:00|18.15|17.95|18.19|17.99|18.2|18|18.14|17.94|41
1645767900000|2022-02-25 05:45:00|18.2|18|18.2|18|18.22|18.02|18.18|17.98|27
1645768200000|2022-02-25 05:50:00|18.21|18.01|18.17|17.97|18.21|18.01|18.16|17.96|29
1645768500000|2022-02-25 05:55:00|18.16|17.96|18.12|17.92|18.18|17.98|18.12|17.92|55
1645768800000|2022-02-25 06:00:00|18.13|17.93|18.12|17.92|18.15|17.95|18.1|17.9|44
1645769100000|2022-02-25 06:05:00|18.11|17.91|18.15|17.95|18.15|17.95|18.08|17.88|31
1645769400000|2022-02-25 06:10:00|18.14|17.94|18.23|18.03|18.23|18.03|18.14|17.94|56
1645769700000|2022-02-25 06:15:00|18.22|18.02|18.29|18.09|18.29|18.09|18.2|18|34
1645770000000|2022-02-25 06:20:00|18.28|18.08|18.3|18.1|18.31|18.11|18.28|18.08|31
1645770300000|2022-02-25 06:25:00|18.29|18.09|18.28|18.08|18.3|18.1|18.28|18.08|46
1645770600000|2022-02-25 06:30:00|18.29|18.09|18.24|18.04|18.29|18.09|18.23|18.03|26
1645770900000|2022-02-25 06:35:00|18.23|18.03|18.28|18.08|18.28|18.08|18.23|18.03|28
1645771200000|2022-02-25 06:40:00|18.27|18.07|18.3|18.1|18.32|18.12|18.27|18.07|28
1645771500000|2022-02-25 06:45:00|18.31|18.11|18.31|18.11|18.33|18.13|18.3|18.1|21
1645771800000|2022-02-25 06:50:00|18.3|18.1|18.34|18.14|18.34|18.14|18.3|18.1|39
1645772100000|2022-02-25 06:55:00|18.35|18.15|18.36|18.16|18.38|18.18|18.34|18.14|50
1645772400000|2022-02-25 07:00:00|18.35|18.15|18.44|18.24|18.45|18.25|18.35|18.15|48
1645772700000|2022-02-25 07:05:00|18.43|18.23|18.37|18.17|18.43|18.23|18.35|18.15|47
1645773000000|2022-02-25 07:10:00|18.38|18.18|18.36|18.16|18.41|18.21|18.35|18.15|53
1645773300000|2022-02-25 07:15:00|18.37|18.17|18.34|18.14|18.37|18.17|18.32|18.12|36
1645773600000|2022-02-25 07:20:00|18.33|18.13|18.33|18.13|18.35|18.15|18.31|18.11|59
1645773900000|2022-02-25 07:25:00|18.32|18.12|18.34|18.14|18.36|18.16|18.31|18.11|35
1645774200000|2022-02-25 07:30:00|18.35|18.15|18.31|18.11|18.36|18.16|18.31|18.11|47
1645774500000|2022-02-25 07:35:00|18.32|18.12|18.34|18.14|18.36|18.16|18.31|18.11|67
1645774800000|2022-02-25 07:40:00|18.33|18.13|18.35|18.15|18.37|18.17|18.33|18.13|29
1645775100000|2022-02-25 07:45:00|18.36|18.16|18.36|18.16|18.39|18.19|18.35|18.15|37
1645775400000|2022-02-25 07:50:00|18.37|18.17|18.35|18.15|18.38|18.18|18.34|18.14|38
1645775700000|2022-02-25 07:55:00|18.34|18.14|18.32|18.12|18.35|18.15|18.3|18.1|71
1645776000000|2022-02-25 08:00:00|18.33|18.13|18.35|18.15|18.35|18.15|18.28|18.08|87
1645776300000|2022-02-25 08:05:00|18.36|18.16|18.24|18.04|18.36|18.16|18.24|18.04|82
1645776600000|2022-02-25 08:10:00|18.25|18.05|18.14|17.94|18.25|18.05|18.13|17.93|84
1645776900000|2022-02-25 08:15:00|18.13|17.93|18.13|17.93|18.14|17.94|18.05|17.85|91
1645777200000|2022-02-25 08:20:00|18.12|17.92|18.06|17.86|18.12|17.92|18.04|17.84|75
1645777500000|2022-02-25 08:25:00|18.07|17.87|18.08|17.88|18.08|17.88|18|17.8|92
1645777800000|2022-02-25 08:30:00|18.07|17.87|18.11|17.91|18.11|17.91|18.06|17.86|91
1645778100000|2022-02-25 08:35:00|18.1|17.9|18.11|17.91|18.13|17.93|18.08|17.88|80
1645778400000|2022-02-25 08:40:00|18.12|17.92|18.11|17.91|18.12|17.92|18.08|17.88|54
1645778700000|2022-02-25 08:45:00|18.12|17.92|18.13|17.93|18.16|17.96|18.09|17.89|52
1645779000000|2022-02-25 08:50:00|18.12|17.92|18.14|17.94|18.16|17.96|18.12|17.92|65
1645779300000|2022-02-25 08:55:00|18.13|17.93|18.13|17.93|18.15|17.95|18.11|17.91|67
1645779600000|2022-02-25 09:00:00|18.14|17.94|18.08|17.88|18.16|17.96|18.08|17.88|83
1645779900000|2022-02-25 09:05:00|18.07|17.87|18.05|17.85|18.08|17.88|18.04|17.84|73
1645780200000|2022-02-25 09:10:00|18.06|17.86|18.05|17.85|18.06|17.86|18.03|17.83|48
1645780500000|2022-02-25 09:15:00|18.06|17.86|18.07|17.87|18.07|17.87|18.04|17.84|44
1645780800000|2022-02-25 09:20:00|18.08|17.88|18.01|17.81|18.1|17.9|18.01|17.81|62
1645781100000|2022-02-25 09:25:00|18|17.8|17.93|17.73|18.01|17.81|17.9|17.7|70
1645781400000|2022-02-25 09:30:00|17.92|17.72|17.93|17.73|17.96|17.76|17.9|17.7|84
1645781700000|2022-02-25 09:35:00|17.94|17.74|17.98|17.78|17.98|17.78|17.94|17.74|39
1645782000000|2022-02-25 09:40:00|17.97|17.77|18|17.8|18.01|17.81|17.96|17.76|84
1645782300000|2022-02-25 09:45:00|18.01|17.81|18.08|17.88|18.08|17.88|18|17.8|84
1645782600000|2022-02-25 09:50:00|18.07|17.87|18.04|17.84|18.08|17.88|18.04|17.84|50
1645782900000|2022-02-25 09:55:00|18.05|17.85|18.17|17.97|18.2|18|18.04|17.84|133
1645783200000|2022-02-25 10:00:00|18.18|17.98|18.16|17.96|18.21|18.01|18.14|17.94|85
1645783500000|2022-02-25 10:05:00|18.17|17.97|18.12|17.92|18.18|17.98|18.11|17.91|66
1645783800000|2022-02-25 10:10:00|18.13|17.93|18.17|17.97|18.18|17.98|18.1|17.9|75
1645784100000|2022-02-25 10:15:00|18.16|17.96|18.14|17.94|18.17|17.97|18.12|17.92|49
1645784400000|2022-02-25 10:20:00|18.15|17.95|18.18|17.98|18.18|17.98|18.14|17.94|34
1645784700000|2022-02-25 10:25:00|18.17|17.97|18.2|18|18.2|18|18.17|17.97|24
1645785000000|2022-02-25 10:30:00|18.19|17.99|18.16|17.96|18.21|18.01|18.15|17.95|48
1645785300000|2022-02-25 10:35:00|18.15|17.95|18.14|17.94|18.16|17.96|18.13|17.93|42
1645785600000|2022-02-25 10:40:00|18.15|17.95|18.14|17.94|18.15|17.95|18.13|17.93|42
1645785900000|2022-02-25 10:45:00|18.13|17.93|18.16|17.96|18.16|17.96|18.1|17.9|48
1645786200000|2022-02-25 10:50:00|18.17|17.97|18.17|17.97|18.19|17.99|18.16|17.96|31
1645786500000|2022-02-25 10:55:00|18.16|17.96|18.19|17.99|18.19|17.99|18.13|17.93|60
1645786800000|2022-02-25 11:00:00|18.18|17.98|18.13|17.93|18.18|17.98|18.13|17.93|34
1645787100000|2022-02-25 11:05:00|18.12|17.92|18.08|17.88|18.13|17.93|18.08|17.88|55
1645787400000|2022-02-25 11:10:00|18.09|17.89|18.12|17.92|18.13|17.93|18.08|17.88|60
1645787700000|2022-02-25 11:15:00|18.11|17.91|18.11|17.91|18.13|17.93|18.08|17.88|71
1645788000000|2022-02-25 11:20:00|18.1|17.9|18.17|17.97|18.18|17.98|18.1|17.9|38
1645788300000|2022-02-25 11:25:00|18.18|17.98|18.18|17.98|18.19|17.99|18.14|17.94|55
1645788600000|2022-02-25 11:30:00|18.17|17.97|18.26|18.06|18.26|18.06|18.17|17.97|66
1645788900000|2022-02-25 11:35:00|18.27|18.07|18.33|18.13|18.34|18.14|18.24|18.04|56
1645789200000|2022-02-25 11:40:00|18.34|18.14|18.32|18.12|18.35|18.15|18.25|18.05|88
1645789500000|2022-02-25 11:45:00|18.33|18.13|18.34|18.14|18.36|18.16|18.31|18.11|88
1645789800000|2022-02-25 11:50:00|18.35|18.15|18.35|18.15|18.36|18.16|18.33|18.13|17
1645790100000|2022-02-25 11:55:00|18.36|18.16|18.36|18.16|18.39|18.19|18.34|18.14|55
1645790400000|2022-02-25 12:00:00|18.37|18.17|18.54|18.34|18.55|18.35|18.36|18.16|139
1645790700000|2022-02-25 12:05:00|18.53|18.33|18.55|18.35|18.57|18.37|18.49|18.29|87
1645791000000|2022-02-25 12:10:00|18.56|18.36|18.58|18.38|18.59|18.39|18.55|18.35|73
1645791300000|2022-02-25 12:15:00|18.57|18.37|18.52|18.32|18.63|18.43|18.52|18.32|80
1645791600000|2022-02-25 12:20:00|18.53|18.33|18.46|18.26|18.53|18.33|18.45|18.25|66
1645791900000|2022-02-25 12:25:00|18.45|18.25|18.47|18.27|18.47|18.27|18.42|18.22|69
1645792200000|2022-02-25 12:30:00|18.46|18.26|18.52|18.32|18.52|18.32|18.43|18.23|53
1645792500000|2022-02-25 12:35:00|18.51|18.31|18.48|18.28|18.52|18.32|18.45|18.25|72
1645792800000|2022-02-25 12:40:00|18.47|18.27|18.5|18.3|18.5|18.3|18.45|18.25|62
1645793100000|2022-02-25 12:45:00|18.49|18.29|18.48|18.28|18.5|18.3|18.47|18.27|66
1645793400000|2022-02-25 12:50:00|18.49|18.29|18.7|18.5|18.71|18.51|18.48|18.28|158
1645793700000|2022-02-25 12:55:00|18.71|18.51|18.69|18.49|18.73|18.53|18.66|18.46|133
1645794000000|2022-02-25 13:00:00|18.7|18.5|18.68|18.48|18.72|18.52|18.66|18.46|111
1645794300000|2022-02-25 13:05:00|18.67|18.47|18.79|18.59|18.8|18.6|18.67|18.47|99
1645794600000|2022-02-25 13:10:00|18.78|18.58|18.74|18.54|18.78|18.58|18.74|18.54|73
1645794900000|2022-02-25 13:15:00|18.75|18.55|18.75|18.55|18.75|18.55|18.71|18.51|61
1645795200000|2022-02-25 13:20:00|18.74|18.54|18.79|18.59|18.81|18.61|18.74|18.54|100
1645795500000|2022-02-25 13:25:00|18.8|18.6|18.8|18.6|18.81|18.61|18.76|18.56|71
1645795800000|2022-02-25 13:30:00|18.79|18.59|18.89|18.69|18.9|18.7|18.78|18.58|127
1645796100000|2022-02-25 13:35:00|18.88|18.68|18.9|18.7|18.96|18.76|18.86|18.66|102
1645796400000|2022-02-25 13:40:00|18.89|18.69|18.88|18.68|18.92|18.72|18.87|18.67|110
1645796700000|2022-02-25 13:45:00|18.87|18.67|18.8|18.6|18.88|18.68|18.8|18.6|94
1645797000000|2022-02-25 13:50:00|18.81|18.61|18.68|18.48|18.81|18.61|18.68|18.48|68
1645797300000|2022-02-25 13:55:00|18.69|18.49|18.72|18.52|18.72|18.52|18.67|18.47|73
1645797600000|2022-02-25 14:00:00|18.73|18.53|18.67|18.47|18.74|18.54|18.62|18.42|95
1645797900000|2022-02-25 14:05:00|18.68|18.48|18.69|18.49|18.69|18.49|18.65|18.45|66
1645798200000|2022-02-25 14:10:00|18.7|18.5|18.68|18.48|18.72|18.52|18.68|18.48|87
1645798500000|2022-02-25 14:15:00|18.67|18.47|18.58|18.38|18.69|18.49|18.58|18.38|82
1645798800000|2022-02-25 14:20:00|18.59|18.39|18.61|18.41|18.63|18.43|18.58|18.38|73
1645799100000|2022-02-25 14:25:00|18.62|18.42|18.62|18.42|18.62|18.42|18.59|18.39|55
1645799400000|2022-02-25 14:30:00|18.61|18.41|18.7|18.5|18.74|18.54|18.54|18.34|139
1645799700000|2022-02-25 14:35:00|18.71|18.51|18.61|18.41|18.75|18.55|18.6|18.4|146
1645800000000|2022-02-25 14:40:00|18.6|18.4|18.55|18.35|18.63|18.43|18.54|18.34|88
1645800300000|2022-02-25 14:45:00|18.54|18.34|18.65|18.45|18.65|18.45|18.54|18.34|108
1645800600000|2022-02-25 14:50:00|18.64|18.44|18.62|18.42|18.66|18.46|18.59|18.39|73
1645800900000|2022-02-25 14:55:00|18.63|18.43|18.51|18.31|18.65|18.45|18.51|18.31|83
1645801200000|2022-02-25 15:00:00|18.52|18.32|18.43|18.23|18.52|18.32|18.38|18.18|190
1645801500000|2022-02-25 15:05:00|18.42|18.22|18.47|18.27|18.49|18.29|18.39|18.19|129
1645801800000|2022-02-25 15:10:00|18.46|18.26|18.51|18.31|18.53|18.33|18.46|18.26|121
1645802100000|2022-02-25 15:15:00|18.5|18.3|18.61|18.41|18.63|18.43|18.49|18.29|184
1645802400000|2022-02-25 15:20:00|18.62|18.42|18.66|18.46|18.68|18.48|18.59|18.39|143
1645802700000|2022-02-25 15:25:00|18.65|18.45|18.68|18.48|18.72|18.52|18.64|18.44|75
1645803000000|2022-02-25 15:30:00|18.67|18.47|18.74|18.54|18.74|18.54|18.67|18.47|90
1645803300000|2022-02-25 15:35:00|18.73|18.53|18.62|18.42|18.74|18.54|18.62|18.42|102
1645803600000|2022-02-25 15:40:00|18.63|18.43|18.7|18.5|18.71|18.51|18.62|18.42|76
1645803900000|2022-02-25 15:45:00|18.71|18.51|18.75|18.55|18.76|18.56|18.69|18.49|75
1645804200000|2022-02-25 15:50:00|18.74|18.54|18.75|18.55|18.76|18.56|18.72|18.52|76
1645804500000|2022-02-25 15:55:00|18.74|18.54|18.79|18.59|18.83|18.63|18.74|18.54|130
1645804800000|2022-02-25 16:00:00|18.78|18.58|18.91|18.71|18.93|18.73|18.77|18.57|157
1645805100000|2022-02-25 16:05:00|18.92|18.72|18.86|18.66|18.92|18.72|18.82|18.62|121
1645805400000|2022-02-25 16:10:00|18.87|18.67|18.83|18.63|18.88|18.68|18.83|18.63|97
1645805700000|2022-02-25 16:15:00|18.84|18.64|18.81|18.61|18.84|18.64|18.76|18.56|90
1645806000000|2022-02-25 16:20:00|18.8|18.6|18.75|18.55|18.83|18.63|18.74|18.54|101
1645806300000|2022-02-25 16:25:00|18.74|18.54|18.72|18.52|18.78|18.58|18.72|18.52|81
1645806600000|2022-02-25 16:30:00|18.73|18.53|18.78|18.58|18.78|18.58|18.69|18.49|88
1645806900000|2022-02-25 16:35:00|18.77|18.57|18.79|18.59|18.79|18.59|18.76|18.56|87
1645807200000|2022-02-25 16:40:00|18.78|18.58|18.68|18.48|18.79|18.59|18.68|18.48|110
1645807500000|2022-02-25 16:45:00|18.69|18.49|18.7|18.5|18.73|18.53|18.68|18.48|84
1645807800000|2022-02-25 16:50:00|18.69|18.49|18.74|18.54|18.75|18.55|18.69|18.49|106
1645808100000|2022-02-25 16:55:00|18.73|18.53|18.74|18.54|18.77|18.57|18.73|18.53|72
1645808400000|2022-02-25 17:00:00|18.75|18.55|18.71|18.51|18.77|18.57|18.71|18.51|51
1645808700000|2022-02-25 17:05:00|18.7|18.5|18.66|18.46|18.71|18.51|18.66|18.46|79
1645809000000|2022-02-25 17:10:00|18.67|18.47|18.59|18.39|18.67|18.47|18.58|18.38|75
1645809300000|2022-02-25 17:15:00|18.58|18.38|18.66|18.46|18.67|18.47|18.56|18.36|65
1645809600000|2022-02-25 17:20:00|18.65|18.45|18.66|18.46|18.67|18.47|18.64|18.44|46
1645809900000|2022-02-25 17:25:00|18.67|18.47|18.68|18.48|18.7|18.5|18.66|18.46|48
1645810200000|2022-02-25 17:30:00|18.69|18.49|18.7|18.5|18.73|18.53|18.68|18.48|40
1645810500000|2022-02-25 17:35:00|18.71|18.51|18.72|18.52|18.72|18.52|18.67|18.47|54
1645810800000|2022-02-25 17:40:00|18.71|18.51|18.7|18.5|18.74|18.54|18.68|18.48|76
1645811100000|2022-02-25 17:45:00|18.69|18.49|18.62|18.42|18.71|18.51|18.62|18.42|58
1645811400000|2022-02-25 17:50:00|18.61|18.41|18.59|18.39|18.62|18.42|18.58|18.38|93
1645811700000|2022-02-25 17:55:00|18.58|18.38|18.6|18.4|18.61|18.41|18.57|18.37|87
1645812000000|2022-02-25 18:00:00|18.59|18.39|18.53|18.33|18.62|18.42|18.48|18.28|105
1645812300000|2022-02-25 18:05:00|18.54|18.34|18.34|18.14|18.54|18.34|18.34|18.14|127
1645812600000|2022-02-25 18:10:00|18.35|18.15|18.41|18.21|18.45|18.25|18.34|18.14|101
1645812900000|2022-02-25 18:15:00|18.42|18.22|18.5|18.3|18.51|18.31|18.41|18.21|67
1645813200000|2022-02-25 18:20:00|18.49|18.29|18.49|18.29|18.51|18.31|18.48|18.28|91
1645813500000|2022-02-25 18:25:00|18.48|18.28|18.47|18.27|18.52|18.32|18.46|18.26|76
1645813800000|2022-02-25 18:30:00|18.48|18.28|18.51|18.31|18.52|18.32|18.47|18.27|70
1645814100000|2022-02-25 18:35:00|18.5|18.3|18.49|18.29|18.51|18.31|18.46|18.26|56
1645814400000|2022-02-25 18:40:00|18.5|18.3|18.51|18.31|18.52|18.32|18.49|18.29|88
1645814700000|2022-02-25 18:45:00|18.5|18.3|18.52|18.32|18.55|18.35|18.47|18.27|81
1645815000000|2022-02-25 18:50:00|18.51|18.31|18.5|18.3|18.55|18.35|18.5|18.3|63
1645815300000|2022-02-25 18:55:00|18.51|18.31|18.48|18.28|18.51|18.31|18.45|18.25|89
1645815600000|2022-02-25 19:00:00|18.47|18.27|18.45|18.25|18.49|18.29|18.45|18.25|87
1645815900000|2022-02-25 19:05:00|18.44|18.24|18.42|18.22|18.44|18.24|18.37|18.17|79
1645816200000|2022-02-25 19:10:00|18.43|18.23|18.57|18.37|18.65|18.45|18.42|18.22|115
1645816500000|2022-02-25 19:15:00|18.58|18.38|18.6|18.4|18.6|18.4|18.55|18.35|99
1645816800000|2022-02-25 19:20:00|18.59|18.39|18.7|18.5|18.71|18.51|18.58|18.38|126
1645817100000|2022-02-25 19:25:00|18.69|18.49|18.66|18.46|18.7|18.5|18.65|18.45|76
1645817400000|2022-02-25 19:30:00|18.67|18.47|18.56|18.36|18.69|18.49|18.55|18.35|100
1645817700000|2022-02-25 19:35:00|18.55|18.35|18.56|18.36|18.57|18.37|18.54|18.34|76
1645818000000|2022-02-25 19:40:00|18.55|18.35|18.59|18.39|18.6|18.4|18.53|18.33|80
1645818300000|2022-02-25 19:45:00|18.6|18.4|18.79|18.59|18.83|18.63|18.59|18.39|141
1645818600000|2022-02-25 19:50:00|18.78|18.58|18.69|18.49|18.78|18.58|18.67|18.47|82
1645818900000|2022-02-25 19:55:00|18.7|18.5|18.69|18.49|18.76|18.56|18.68|18.48|84
1645819200000|2022-02-25 20:00:00|18.68|18.48|18.71|18.51|18.75|18.55|18.67|18.47|72
1645819500000|2022-02-25 20:05:00|18.72|18.52|18.66|18.46|18.72|18.52|18.6|18.4|97
1645819800000|2022-02-25 20:10:00|18.67|18.47|18.7|18.5|18.7|18.5|18.64|18.44|90
1645820100000|2022-02-25 20:15:00|18.69|18.49|18.71|18.51|18.74|18.54|18.69|18.49|137
1645820400000|2022-02-25 20:20:00|18.7|18.5|18.61|18.41|18.71|18.51|18.59|18.39|87
1645820700000|2022-02-25 20:25:00|18.62|18.42|18.57|18.37|18.62|18.42|18.56|18.36|52
1645821000000|2022-02-25 20:30:00|18.58|18.38|18.6|18.4|18.66|18.46|18.56|18.36|83
1645821300000|2022-02-25 20:35:00|18.59|18.39|18.64|18.44|18.65|18.45|18.58|18.38|50
1645821600000|2022-02-25 20:40:00|18.63|18.43|18.68|18.48|18.7|18.5|18.63|18.43|110
1645821900000|2022-02-25 20:45:00|18.69|18.49|18.76|18.56|18.77|18.57|18.68|18.48|108
1645822200000|2022-02-25 20:50:00|18.77|18.57|18.83|18.63|18.85|18.65|18.76|18.56|117
1645822500000|2022-02-25 20:55:00|18.82|18.62|18.79|18.59|18.82|18.62|18.77|18.57|52
1645822800000|2022-02-25 21:00:00|18.8|18.6|18.74|18.54|18.8|18.6|18.72|18.52|65
1645823100000|2022-02-25 21:05:00|18.75|18.55|18.8|18.6|18.8|18.6|18.74|18.54|44
1645823400000|2022-02-25 21:10:00|18.81|18.61|18.83|18.63|18.83|18.63|18.8|18.6|55
1645823700000|2022-02-25 21:15:00|18.82|18.62|18.81|18.61|18.83|18.63|18.8|18.6|30
1645824000000|2022-02-25 21:20:00|18.8|18.6|18.91|18.71|18.96|18.76|18.79|18.59|83
1645824300000|2022-02-25 21:25:00|18.9|18.7|18.93|18.73|18.93|18.73|18.87|18.67|63
1645824600000|2022-02-25 21:30:00|18.94|18.74|18.9|18.7|18.98|18.78|18.9|18.7|51
1645824900000|2022-02-25 21:35:00|18.91|18.71|18.93|18.73|18.93|18.73|18.9|18.7|17
1645825200000|2022-02-25 21:40:00|18.92|18.72|18.91|18.71|18.93|18.73|18.9|18.7|36
1645825500000|2022-02-25 21:45:00|18.9|18.7|18.87|18.67|18.92|18.72|18.86|18.66|36
1645825800000|2022-02-25 21:50:00|18.86|18.66|18.87|18.67|18.88|18.68|18.84|18.64|28
1645826100000|2022-02-25 21:55:00|18.86|18.66|18.84|18.64|18.88|18.68|18.83|18.63|35
1645862400000|2022-02-26 08:00:00|19.46|19.26|19.41|19.21|19.47|19.27|19.4|19.2|50
1645862700000|2022-02-26 08:05:00|19.42|19.22|19.43|19.23|19.46|19.26|19.41|19.21|34
1645863000000|2022-02-26 08:10:00|19.42|19.22|19.49|19.29|19.5|19.3|19.42|19.22|52
1645863300000|2022-02-26 08:15:00|19.48|19.28|19.47|19.27|19.49|19.29|19.44|19.24|42
1645863600000|2022-02-26 08:20:00|19.48|19.28|19.47|19.27|19.54|19.34|19.47|19.27|100
1645863900000|2022-02-26 08:25:00|19.48|19.28|19.45|19.25|19.48|19.28|19.44|19.24|20
1645864200000|2022-02-26 08:30:00|19.46|19.26|19.43|19.23|19.5|19.3|19.43|19.23|50
1645864500000|2022-02-26 08:35:00|19.44|19.24|19.34|19.14|19.45|19.25|19.34|19.14|53
1645864800000|2022-02-26 08:40:00|19.33|19.13|19.32|19.12|19.33|19.13|19.29|19.09|38
1645865100000|2022-02-26 08:45:00|19.33|19.13|19.18|18.98|19.33|19.13|19.16|18.96|80
1645865400000|2022-02-26 08:50:00|19.17|18.97|19.14|18.94|19.22|19.02|19.11|18.91|102
1645865700000|2022-02-26 08:55:00|19.13|18.93|19.2|19|19.2|19|19.13|18.93|74
1645866000000|2022-02-26 09:00:00|19.19|18.99|19.21|19.01|19.25|19.05|19.16|18.96|57
1645866300000|2022-02-26 09:05:00|19.22|19.02|19.21|19.01|19.23|19.03|19.17|18.97|58
1645866600000|2022-02-26 09:10:00|19.2|19|19.1|18.9|19.22|19.02|19.08|18.88|53
1645866900000|2022-02-26 09:15:00|19.11|18.91|19.25|19.05|19.27|19.07|19.07|18.87|117
1645867200000|2022-02-26 09:20:00|19.24|19.04|19.26|19.06|19.28|19.08|19.22|19.02|67
1645867500000|2022-02-26 09:25:00|19.27|19.07|19.25|19.05|19.3|19.1|19.23|19.03|69
1645867800000|2022-02-26 09:30:00|19.26|19.06|19.31|19.11|19.32|19.12|19.25|19.05|50
1645868100000|2022-02-26 09:35:00|19.3|19.1|19.31|19.11|19.32|19.12|19.29|19.09|70
1645868400000|2022-02-26 09:40:00|19.32|19.12|19.28|19.08|19.32|19.12|19.27|19.07|29
1645868700000|2022-02-26 09:45:00|19.29|19.09|19.21|19.01|19.3|19.1|19.2|19|63
1645869000000|2022-02-26 09:50:00|19.2|19|19.19|18.99|19.2|19|19.17|18.97|54
1645869300000|2022-02-26 09:55:00|19.18|18.98|19.18|18.98|19.18|18.98|19.14|18.94|57
1645869600000|2022-02-26 10:00:00|19.17|18.97|19.2|19|19.21|19.01|19.16|18.96|62
1645869900000|2022-02-26 10:05:00|19.21|19.01|19.2|19|19.24|19.04|19.19|18.99|24
1645870200000|2022-02-26 10:10:00|19.19|18.99|19.21|19.01|19.26|19.06|19.19|18.99|69
1645870500000|2022-02-26 10:15:00|19.22|19.02|19.22|19.02|19.22|19.02|19.17|18.97|83
1645870800000|2022-02-26 10:20:00|19.23|19.03|19.23|19.03|19.25|19.05|19.22|19.02|57
1645871100000|2022-02-26 10:25:00|19.24|19.04|19.23|19.03|19.24|19.04|19.21|19.01|26
1645871400000|2022-02-26 10:30:00|19.24|19.04|19.24|19.04|19.26|19.06|19.23|19.03|47
1645871700000|2022-02-26 10:35:00|19.25|19.05|19.2|19|19.26|19.06|19.2|19|44
1645872000000|2022-02-26 10:40:00|19.19|18.99|19.2|19|19.21|19.01|19.17|18.97|58
1645872300000|2022-02-26 10:45:00|19.21|19.01|19.21|19.01|19.23|19.03|19.2|19|41
1645872600000|2022-02-26 10:50:00|19.22|19.02|19.3|19.1|19.31|19.11|19.2|19|63
1645872900000|2022-02-26 10:55:00|19.29|19.09|19.31|19.11|19.32|19.12|19.27|19.07|63
1645873200000|2022-02-26 11:00:00|19.32|19.12|19.34|19.14|19.39|19.19|19.31|19.11|67
1645873500000|2022-02-26 11:05:00|19.33|19.13|19.31|19.11|19.33|19.13|19.3|19.1|73
1645873800000|2022-02-26 11:10:00|19.3|19.1|19.3|19.1|19.31|19.11|19.29|19.09|43
1645874100000|2022-02-26 11:15:00|19.29|19.09|19.33|19.13|19.33|19.13|19.24|19.04|57
1645874400000|2022-02-26 11:20:00|19.34|19.14|19.31|19.11|19.34|19.14|19.3|19.1|40
1645874700000|2022-02-26 11:25:00|19.32|19.12|19.33|19.13|19.34|19.14|19.32|19.12|18
1645875000000|2022-02-26 11:30:00|19.34|19.14|19.34|19.14|19.38|19.18|19.32|19.12|55
1645875300000|2022-02-26 11:35:00|19.33|19.13|19.32|19.12|19.34|19.14|19.3|19.1|58
1645875600000|2022-02-26 11:40:00|19.31|19.11|19.33|19.13|19.34|19.14|19.3|19.1|49
1645875900000|2022-02-26 11:45:00|19.32|19.12|19.39|19.19|19.43|19.23|19.32|19.12|41
1645876200000|2022-02-26 11:50:00|19.38|19.18|19.36|19.16|19.39|19.19|19.35|19.15|49
1645876500000|2022-02-26 11:55:00|19.37|19.17|19.41|19.21|19.42|19.22|19.35|19.15|29
1645876800000|2022-02-26 12:00:00|19.42|19.22|19.34|19.14|19.44|19.24|19.34|19.14|27
1645877100000|2022-02-26 12:05:00|19.35|19.15|19.31|19.11|19.35|19.15|19.29|19.09|49
1645877400000|2022-02-26 12:10:00|19.3|19.1|19.39|19.19|19.4|19.2|19.3|19.1|38
1645877700000|2022-02-26 12:15:00|19.4|19.2|19.39|19.19|19.43|19.23|19.34|19.14|46
1645878000000|2022-02-26 12:20:00|19.38|19.18|19.3|19.1|19.38|19.18|19.3|19.1|61
1645878300000|2022-02-26 12:25:00|19.31|19.11|19.31|19.11|19.33|19.13|19.3|19.1|49
1645878600000|2022-02-26 12:30:00|19.3|19.1|19.29|19.09|19.34|19.14|19.29|19.09|45
1645878900000|2022-02-26 12:35:00|19.3|19.1|19.33|19.13|19.34|19.14|19.3|19.1|18
1645879200000|2022-02-26 12:40:00|19.34|19.14|19.32|19.12|19.34|19.14|19.31|19.11|11
1645879500000|2022-02-26 12:45:00|19.33|19.13|19.32|19.12|19.36|19.16|19.32|19.12|46
1645879800000|2022-02-26 12:50:00|19.33|19.13|19.36|19.16|19.38|19.18|19.32|19.12|52
1645880100000|2022-02-26 12:55:00|19.35|19.15|19.38|19.18|19.38|19.18|19.34|19.14|66
1645880400000|2022-02-26 13:00:00|19.39|19.19|19.36|19.16|19.41|19.21|19.36|19.16|38
1645880700000|2022-02-26 13:05:00|19.37|19.17|19.41|19.21|19.42|19.22|19.36|19.16|49
1645881000000|2022-02-26 13:10:00|19.4|19.2|19.48|19.28|19.48|19.28|19.4|19.2|59
1645881300000|2022-02-26 13:15:00|19.49|19.29|19.51|19.31|19.52|19.32|19.45|19.25|103
1645881600000|2022-02-26 13:20:00|19.5|19.3|19.47|19.27|19.51|19.31|19.46|19.26|56
1645881900000|2022-02-26 13:25:00|19.46|19.26|19.48|19.28|19.52|19.32|19.46|19.26|37
1645882200000|2022-02-26 13:30:00|19.47|19.27|19.51|19.31|19.52|19.32|19.46|19.26|41
1645882500000|2022-02-26 13:35:00|19.52|19.32|19.49|19.29|19.52|19.32|19.48|19.28|22
1645882800000|2022-02-26 13:40:00|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|10
1645883100000|2022-02-26 13:45:00|19.5|19.3|19.49|19.29|19.54|19.34|19.48|19.28|50
1645883400000|2022-02-26 13:50:00|19.48|19.28|19.45|19.25|19.49|19.29|19.41|19.21|62
1645883700000|2022-02-26 13:55:00|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|26
1645884000000|2022-02-26 14:00:00|19.44|19.24|19.5|19.3|19.5|19.3|19.44|19.24|51
1645884300000|2022-02-26 14:05:00|19.51|19.31|19.5|19.3|19.53|19.33|19.48|19.28|30
1645884600000|2022-02-26 14:10:00|19.49|19.29|19.4|19.2|19.5|19.3|19.39|19.19|28
1645884900000|2022-02-26 14:15:00|19.41|19.21|19.44|19.24|19.44|19.24|19.36|19.16|62
1645885200000|2022-02-26 14:20:00|19.43|19.23|19.42|19.22|19.44|19.24|19.41|19.21|24
1645885500000|2022-02-26 14:25:00|19.41|19.21|19.45|19.25|19.45|19.25|19.39|19.19|31
1645885800000|2022-02-26 14:30:00|19.46|19.26|19.52|19.32|19.55|19.35|19.44|19.24|67
1645886100000|2022-02-26 14:35:00|19.53|19.33|19.54|19.34|19.56|19.36|19.51|19.31|74
1645886400000|2022-02-26 14:40:00|19.53|19.33|19.49|19.29|19.54|19.34|19.49|19.29|41
1645886700000|2022-02-26 14:45:00|19.48|19.28|19.49|19.29|19.5|19.3|19.46|19.26|46
1645887000000|2022-02-26 14:50:00|19.48|19.28|19.47|19.27|19.49|19.29|19.47|19.27|46
1645887300000|2022-02-26 14:55:00|19.48|19.28|19.53|19.33|19.54|19.34|19.48|19.28|32
1645887600000|2022-02-26 15:00:00|19.54|19.34|19.54|19.34|19.55|19.35|19.52|19.32|51
1645887900000|2022-02-26 15:05:00|19.55|19.35|19.6|19.4|19.6|19.4|19.53|19.33|34
1645888200000|2022-02-26 15:10:00|19.59|19.39|19.53|19.33|19.63|19.43|19.53|19.33|55
1645888500000|2022-02-26 15:15:00|19.54|19.34|19.55|19.35|19.56|19.36|19.53|19.33|18
1645888800000|2022-02-26 15:20:00|19.56|19.36|19.57|19.37|19.58|19.38|19.55|19.35|42
1645889100000|2022-02-26 15:25:00|19.58|19.38|19.6|19.4|19.62|19.42|19.57|19.37|47
1645889400000|2022-02-26 15:30:00|19.61|19.41|19.63|19.43|19.63|19.43|19.59|19.39|55
1645889700000|2022-02-26 15:35:00|19.62|19.42|19.63|19.43|19.63|19.43|19.61|19.41|16
1645890000000|2022-02-26 15:40:00|19.64|19.44|19.59|19.39|19.64|19.44|19.58|19.38|50
1645890300000|2022-02-26 15:45:00|19.6|19.4|19.57|19.37|19.6|19.4|19.55|19.35|46
1645890600000|2022-02-26 15:50:00|19.56|19.36|19.6|19.4|19.61|19.41|19.55|19.35|49
1645890900000|2022-02-26 15:55:00|19.61|19.41|19.53|19.33|19.61|19.41|19.53|19.33|87
1645891200000|2022-02-26 16:00:00|19.54|19.34|19.53|19.33|19.57|19.37|19.5|19.3|68
1645891500000|2022-02-26 16:05:00|19.54|19.34|19.54|19.34|19.56|19.36|19.53|19.33|43
1645891800000|2022-02-26 16:10:00|19.55|19.35|19.54|19.34|19.55|19.35|19.53|19.33|54
1645892100000|2022-02-26 16:15:00|19.53|19.33|19.49|19.29|19.53|19.33|19.48|19.28|35
1645892400000|2022-02-26 16:20:00|19.48|19.28|19.49|19.29|19.5|19.3|19.45|19.25|54
1645892700000|2022-02-26 16:25:00|19.48|19.28|19.44|19.24|19.49|19.29|19.42|19.22|49
1645893000000|2022-02-26 16:30:00|19.43|19.23|19.39|19.19|19.44|19.24|19.36|19.16|73
1645893300000|2022-02-26 16:35:00|19.38|19.18|19.4|19.2|19.41|19.21|19.35|19.15|29
1645893600000|2022-02-26 16:40:00|19.41|19.21|19.4|19.2|19.42|19.22|19.39|19.19|52
1645893900000|2022-02-26 16:45:00|19.39|19.19|19.36|19.16|19.39|19.19|19.28|19.08|84
1645894200000|2022-02-26 16:50:00|19.37|19.17|19.33|19.13|19.39|19.19|19.32|19.12|51
1645894500000|2022-02-26 16:55:00|19.32|19.12|19.35|19.15|19.35|19.15|19.32|19.12|24
1645894800000|2022-02-26 17:00:00|19.34|19.14|19.34|19.14|19.36|19.16|19.29|19.09|55
1645895100000|2022-02-26 17:05:00|19.33|19.13|19.36|19.16|19.36|19.16|19.33|19.13|58
1645895400000|2022-02-26 17:10:00|19.37|19.17|19.41|19.21|19.41|19.21|19.36|19.16|39
1645895700000|2022-02-26 17:15:00|19.42|19.22|19.43|19.23|19.43|19.23|19.4|19.2|70
1645896000000|2022-02-26 17:20:00|19.44|19.24|19.44|19.24|19.45|19.25|19.43|19.23|41
1645896300000|2022-02-26 17:25:00|19.43|19.23|19.37|19.17|19.44|19.24|19.36|19.16|59
1645896600000|2022-02-26 17:30:00|19.36|19.16|19.35|19.15|19.38|19.18|19.35|19.15|68
1645896900000|2022-02-26 17:35:00|19.34|19.14|19.39|19.19|19.4|19.2|19.34|19.14|42
1645897200000|2022-02-26 17:40:00|19.4|19.2|19.42|19.22|19.42|19.22|19.38|19.18|41
1645897500000|2022-02-26 17:45:00|19.43|19.23|19.41|19.21|19.43|19.23|19.4|19.2|35
1645897800000|2022-02-26 17:50:00|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|70
1645898100000|2022-02-26 17:55:00|19.4|19.2|19.42|19.22|19.43|19.23|19.39|19.19|39
1645898400000|2022-02-26 18:00:00|19.43|19.23|19.4|19.2|19.43|19.23|19.38|19.18|64
1645898700000|2022-02-26 18:05:00|19.39|19.19|19.38|19.18|19.41|19.21|19.36|19.16|46
1645899000000|2022-02-26 18:10:00|19.37|19.17|19.29|19.09|19.38|19.18|19.29|19.09|49
1645899300000|2022-02-26 18:15:00|19.28|19.08|19.14|18.94|19.28|19.08|19.13|18.93|73
1645899600000|2022-02-26 18:20:00|19.13|18.93|19.13|18.93|19.18|18.98|19.12|18.92|89
1645899900000|2022-02-26 18:25:00|19.12|18.92|19.2|19|19.2|19|19.12|18.92|65
1645900200000|2022-02-26 18:30:00|19.19|18.99|19.23|19.03|19.24|19.04|19.17|18.97|67
1645900500000|2022-02-26 18:35:00|19.22|19.02|19.21|19.01|19.24|19.04|19.2|19|30
1645900800000|2022-02-26 18:40:00|19.2|19|19.18|18.98|19.21|19.01|19.17|18.97|75
1645901100000|2022-02-26 18:45:00|19.19|18.99|19.26|19.06|19.27|19.07|19.18|18.98|38
1645901400000|2022-02-26 18:50:00|19.27|19.07|19.31|19.11|19.32|19.12|19.26|19.06|63
1645901700000|2022-02-26 18:55:00|19.32|19.12|19.33|19.13|19.34|19.14|19.3|19.1|48
1645902000000|2022-02-26 19:00:00|19.32|19.12|19.4|19.2|19.41|19.21|19.32|19.12|83
1645902300000|2022-02-26 19:05:00|19.41|19.21|19.39|19.19|19.41|19.21|19.38|19.18|35
1645902600000|2022-02-26 19:10:00|19.38|19.18|19.38|19.18|19.4|19.2|19.35|19.15|39
1645902900000|2022-02-26 19:15:00|19.39|19.19|19.4|19.2|19.42|19.22|19.38|19.18|50
1645903200000|2022-02-26 19:20:00|19.39|19.19|19.41|19.21|19.42|19.22|19.37|19.17|81
1645903500000|2022-02-26 19:25:00|19.4|19.2|19.48|19.28|19.51|19.31|19.39|19.19|63
1645903800000|2022-02-26 19:30:00|19.47|19.27|19.45|19.25|19.47|19.27|19.45|19.25|33
1645904100000|2022-02-26 19:35:00|19.46|19.26|19.48|19.28|19.49|19.29|19.45|19.25|29
1645904400000|2022-02-26 19:40:00|19.47|19.27|19.47|19.27|19.48|19.28|19.46|19.26|13
1645904700000|2022-02-26 19:45:00|19.48|19.28|19.43|19.23|19.48|19.28|19.43|19.23|18
1645905000000|2022-02-26 19:50:00|19.44|19.24|19.43|19.23|19.44|19.24|19.41|19.21|34
1645905300000|2022-02-26 19:55:00|19.42|19.22|19.42|19.22|19.44|19.24|19.4|19.2|51
1645905600000|2022-02-26 20:00:00|19.41|19.21|19.44|19.24|19.44|19.24|19.41|19.21|22
1645905900000|2022-02-26 20:05:00|19.43|19.23|19.47|19.27|19.47|19.27|19.42|19.22|23
1645906200000|2022-02-26 20:10:00|19.46|19.26|19.47|19.27|19.48|19.28|19.46|19.26|24
1645906500000|2022-02-26 20:15:00|19.46|19.26|19.49|19.29|19.49|19.29|19.46|19.26|18
1645906800000|2022-02-26 20:20:00|19.48|19.28|19.5|19.3|19.51|19.31|19.48|19.28|35
1645907100000|2022-02-26 20:25:00|19.51|19.31|19.56|19.36|19.58|19.38|19.51|19.31|40
1645907400000|2022-02-26 20:30:00|19.57|19.37|19.59|19.39|19.6|19.4|19.55|19.35|39
1645907700000|2022-02-26 20:35:00|19.58|19.38|19.6|19.4|19.6|19.4|19.58|19.38|21
1645908000000|2022-02-26 20:40:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|15
1645908300000|2022-02-26 20:45:00|19.6|19.4|19.6|19.4|19.62|19.42|19.59|19.39|49
1645908600000|2022-02-26 20:50:00|19.59|19.39|19.61|19.41|19.62|19.42|19.58|19.38|47
1645908900000|2022-02-26 20:55:00|19.62|19.42|19.57|19.37|19.62|19.42|19.57|19.37|54
1645909200000|2022-02-26 21:00:00|19.56|19.36|19.59|19.39|19.59|19.39|19.56|19.36|26
1645909500000|2022-02-26 21:05:00|19.58|19.38|19.61|19.41|19.62|19.42|19.58|19.38|14
1645909800000|2022-02-26 21:10:00|19.62|19.42|19.65|19.45|19.66|19.46|19.62|19.42|40
1645910100000|2022-02-26 21:15:00|19.64|19.44|19.64|19.44|19.65|19.45|19.62|19.42|27
1645910400000|2022-02-26 21:20:00|19.65|19.45|19.71|19.51|19.71|19.51|19.65|19.45|79
1645910700000|2022-02-26 21:25:00|19.7|19.5|19.74|19.54|19.74|19.54|19.7|19.5|41
1645911000000|2022-02-26 21:30:00|19.75|19.55|19.65|19.45|19.76|19.56|19.64|19.44|71
1645911300000|2022-02-26 21:35:00|19.64|19.44|19.65|19.45|19.66|19.46|19.63|19.43|64
1645911600000|2022-02-26 21:40:00|19.64|19.44|19.64|19.44|19.66|19.46|19.63|19.43|55
1645911900000|2022-02-26 21:45:00|19.63|19.43|19.6|19.4|19.64|19.44|19.56|19.36|48
1645912200000|2022-02-26 21:50:00|19.59|19.39|19.59|19.39|19.6|19.4|19.57|19.37|39
1645912500000|2022-02-26 21:55:00|19.6|19.4|19.61|19.41|19.62|19.42|19.59|19.39|30
1645912800000|2022-02-26 22:00:00|19.62|19.42|19.57|19.37|19.62|19.42|19.54|19.34|30
1645913100000|2022-02-26 22:05:00|19.56|19.36|19.58|19.38|19.6|19.4|19.56|19.36|61
1645913400000|2022-02-26 22:10:00|19.57|19.37|19.58|19.38|19.59|19.39|19.57|19.37|26
1645913700000|2022-02-26 22:15:00|19.57|19.37|19.47|19.27|19.58|19.38|19.45|19.25|41
1645914000000|2022-02-26 22:20:00|19.48|19.28|19.5|19.3|19.51|19.31|19.45|19.25|33
1645914300000|2022-02-26 22:25:00|19.51|19.31|19.5|19.3|19.51|19.31|19.47|19.27|40
1645914600000|2022-02-26 22:30:00|19.49|19.29|19.49|19.29|19.5|19.3|19.46|19.26|9
1645914900000|2022-02-26 22:35:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645915200000|2022-02-26 22:40:00|19.47|19.27|19.44|19.24|19.48|19.28|19.42|19.22|26
1645915500000|2022-02-26 22:45:00|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|18
1645915800000|2022-02-26 22:50:00|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|13
1645916100000|2022-02-26 22:55:00|19.42|19.22|19.37|19.17|19.42|19.22|19.35|19.15|46
1645916400000|2022-02-26 23:00:00|19.36|19.16|19.25|19.05|19.36|19.16|19.24|19.04|52
1645916700000|2022-02-26 23:05:00|19.24|19.04|19.26|19.06|19.28|19.08|19.21|19.01|129
1645917000000|2022-02-26 23:10:00|19.27|19.07|19.31|19.11|19.33|19.13|19.27|19.07|55
1645917300000|2022-02-26 23:15:00|19.32|19.12|19.34|19.14|19.37|19.17|19.32|19.12|31
1645917600000|2022-02-26 23:20:00|19.35|19.15|19.36|19.16|19.37|19.17|19.34|19.14|24
1645917900000|2022-02-26 23:25:00|19.37|19.17|19.34|19.14|19.39|19.19|19.34|19.14|54
1645918200000|2022-02-26 23:30:00|19.33|19.13|19.32|19.12|19.33|19.13|19.26|19.06|54
1645918500000|2022-02-26 23:35:00|19.33|19.13|19.32|19.12|19.35|19.15|19.32|19.12|30
1645918800000|2022-02-26 23:40:00|19.33|19.13|19.28|19.08|19.33|19.13|19.26|19.06|44
1645919100000|2022-02-26 23:45:00|19.29|19.09|19.31|19.11|19.33|19.13|19.28|19.08|41
1645919400000|2022-02-26 23:50:00|19.3|19.1|19.34|19.14|19.35|19.15|19.29|19.09|31
1645919700000|2022-02-26 23:55:00|19.35|19.15|19.38|19.18|19.41|19.21|19.35|19.15|32
1645920000000|2022-02-27 00:00:00|19.39|19.19|19.29|19.09|19.39|19.19|19.29|19.09|39
1645920300000|2022-02-27 00:05:00|19.3|19.1|19.32|19.12|19.34|19.14|19.26|19.06|49
1645920600000|2022-02-27 00:10:00|19.33|19.13|19.34|19.14|19.35|19.15|19.33|19.13|22
1645920900000|2022-02-27 00:15:00|19.35|19.15|19.34|19.14|19.36|19.16|19.33|19.13|42
1645921200000|2022-02-27 00:20:00|19.33|19.13|19.27|19.07|19.33|19.13|19.27|19.07|37
1645921500000|2022-02-27 00:25:00|19.26|19.06|19.1|18.9|19.27|19.07|19.1|18.9|61
1645921800000|2022-02-27 00:30:00|19.11|18.91|19.08|18.88|19.11|18.91|19|18.8|132
1645922100000|2022-02-27 00:35:00|19.07|18.87|18.92|18.72|19.09|18.89|18.9|18.7|92
1645922400000|2022-02-27 00:40:00|18.93|18.73|18.97|18.77|19|18.8|18.92|18.72|91
1645922700000|2022-02-27 00:45:00|18.96|18.76|18.97|18.77|18.99|18.79|18.93|18.73|108
1645923000000|2022-02-27 00:50:00|18.96|18.76|19|18.8|19.03|18.83|18.94|18.74|57
1645923300000|2022-02-27 00:55:00|18.99|18.79|18.8|18.6|19.01|18.81|18.79|18.59|65
1645923600000|2022-02-27 01:00:00|18.81|18.61|18.75|18.55|18.83|18.63|18.75|18.55|77
1645923900000|2022-02-27 01:05:00|18.74|18.54|18.7|18.5|18.74|18.54|18.65|18.45|125
1645924200000|2022-02-27 01:10:00|18.69|18.49|18.75|18.55|18.75|18.55|18.65|18.45|99
1645924500000|2022-02-27 01:15:00|18.76|18.56|18.87|18.67|18.89|18.69|18.75|18.55|94
1645924800000|2022-02-27 01:20:00|18.88|18.68|18.84|18.64|18.89|18.69|18.84|18.64|31
1645925100000|2022-02-27 01:25:00|18.85|18.65|18.72|18.52|18.87|18.67|18.72|18.52|75
1645925400000|2022-02-27 01:30:00|18.73|18.53|18.77|18.57|18.79|18.59|18.7|18.5|72
1645925700000|2022-02-27 01:35:00|18.76|18.56|18.73|18.53|18.77|18.57|18.7|18.5|50
1645926000000|2022-02-27 01:40:00|18.72|18.52|18.75|18.55|18.76|18.56|18.72|18.52|42
1645926300000|2022-02-27 01:45:00|18.76|18.56|18.72|18.52|18.77|18.57|18.71|18.51|32
1645926600000|2022-02-27 01:50:00|18.73|18.53|18.67|18.47|18.73|18.53|18.65|18.45|37
1645926900000|2022-02-27 01:55:00|18.68|18.48|18.54|18.34|18.71|18.51|18.53|18.33|61
1645927200000|2022-02-27 02:00:00|18.53|18.33|18.63|18.43|18.63|18.43|18.52|18.32|77
1645927500000|2022-02-27 02:05:00|18.64|18.44|18.67|18.47|18.67|18.47|18.64|18.44|10
1645927800000|2022-02-27 02:10:00|18.68|18.48|18.71|18.51|18.72|18.52|18.65|18.45|52
1645928100000|2022-02-27 02:15:00|18.72|18.52|18.71|18.51|18.74|18.54|18.68|18.48|64
1645928400000|2022-02-27 02:20:00|18.72|18.52|18.64|18.44|18.72|18.52|18.63|18.43|61
1645928700000|2022-02-27 02:25:00|18.63|18.43|18.68|18.48|18.68|18.48|18.63|18.43|52
1645929000000|2022-02-27 02:30:00|18.67|18.47|18.73|18.53|18.73|18.53|18.67|18.47|41
1645929300000|2022-02-27 02:35:00|18.74|18.54|18.72|18.52|18.74|18.54|18.71|18.51|39
1645929600000|2022-02-27 02:40:00|18.73|18.53|18.69|18.49|18.73|18.53|18.68|18.48|63
1645929900000|2022-02-27 02:45:00|18.7|18.5|18.68|18.48|18.7|18.5|18.65|18.45|69
1645930200000|2022-02-27 02:50:00|18.69|18.49|18.69|18.49|18.7|18.5|18.68|18.48|43
1645930500000|2022-02-27 02:55:00|18.7|18.5|18.72|18.52|18.73|18.53|18.7|18.5|27
1645930800000|2022-02-27 03:00:00|18.71|18.51|18.74|18.54|18.74|18.54|18.71|18.51|46
1645931100000|2022-02-27 03:05:00|18.73|18.53|18.78|18.58|18.78|18.58|18.73|18.53|30
1645931400000|2022-02-27 03:10:00|18.77|18.57|18.76|18.56|18.8|18.6|18.76|18.56|57
1645931700000|2022-02-27 03:15:00|18.77|18.57|18.77|18.57|18.78|18.58|18.76|18.56|41
1645932000000|2022-02-27 03:20:00|18.78|18.58|18.83|18.63|18.83|18.63|18.77|18.57|52
1645932300000|2022-02-27 03:25:00|18.82|18.62|18.81|18.61|18.83|18.63|18.8|18.6|30
1645932600000|2022-02-27 03:30:00|18.82|18.62|18.78|18.58|18.82|18.62|18.77|18.57|19
1645932900000|2022-02-27 03:35:00|18.77|18.57|18.76|18.56|18.78|18.58|18.75|18.55|30
1645933200000|2022-02-27 03:40:00|18.75|18.55|18.77|18.57|18.77|18.57|18.75|18.55|21
1645933500000|2022-02-27 03:45:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|38
1645933800000|2022-02-27 03:50:00|18.76|18.56|18.74|18.54|18.76|18.56|18.72|18.52|35
1645934100000|2022-02-27 03:55:00|18.73|18.53|18.74|18.54|18.75|18.55|18.72|18.52|18
1645934400000|2022-02-27 04:00:00|18.73|18.53|18.73|18.53|18.77|18.57|18.67|18.47|64
1645934700000|2022-02-27 04:05:00|18.74|18.54|18.7|18.5|18.76|18.56|18.69|18.49|33
1645935000000|2022-02-27 04:10:00|18.71|18.51|18.71|18.51|18.72|18.52|18.7|18.5|23
1645935300000|2022-02-27 04:15:00|18.72|18.52|18.67|18.47|18.72|18.52|18.67|18.47|24
1645935600000|2022-02-27 04:20:00|18.68|18.48|18.67|18.47|18.69|18.49|18.67|18.47|24
1645935900000|2022-02-27 04:25:00|18.68|18.48|18.75|18.55|18.75|18.55|18.68|18.48|18
1645936200000|2022-02-27 04:30:00|18.76|18.56|18.73|18.53|18.77|18.57|18.72|18.52|30
1645936500000|2022-02-27 04:35:00|18.72|18.52|18.72|18.52|18.73|18.53|18.7|18.5|25
1645936800000|2022-02-27 04:40:00|18.71|18.51|18.69|18.49|18.71|18.51|18.67|18.47|37
1645937100000|2022-02-27 04:45:00|18.7|18.5|18.67|18.47|18.71|18.51|18.67|18.47|32
1645937400000|2022-02-27 04:50:00|18.68|18.48|18.65|18.45|18.68|18.48|18.64|18.44|24
1645937700000|2022-02-27 04:55:00|18.66|18.46|18.68|18.48|18.7|18.5|18.66|18.46|29
1645938000000|2022-02-27 05:00:00|18.69|18.49|18.65|18.45|18.69|18.49|18.63|18.43|41
1645938300000|2022-02-27 05:05:00|18.66|18.46|18.7|18.5|18.7|18.5|18.65|18.45|29
1645938600000|2022-02-27 05:10:00|18.69|18.49|18.73|18.53|18.74|18.54|18.69|18.49|27
1645938900000|2022-02-27 05:15:00|18.74|18.54|18.74|18.54|18.75|18.55|18.73|18.53|47
1645939200000|2022-02-27 05:20:00|18.73|18.53|18.77|18.57|18.77|18.57|18.73|18.53|37
1645939500000|2022-02-27 05:25:00|18.76|18.56|18.77|18.57|18.78|18.58|18.76|18.56|34
1645939800000|2022-02-27 05:30:00|18.78|18.58|18.79|18.59|18.81|18.61|18.78|18.58|34
1645940100000|2022-02-27 05:35:00|18.78|18.58|18.82|18.62|18.85|18.65|18.78|18.58|27
1645940400000|2022-02-27 05:40:00|18.83|18.63|18.87|18.67|18.88|18.68|18.82|18.62|53
1645940700000|2022-02-27 05:45:00|18.88|18.68|18.85|18.65|18.89|18.69|18.85|18.65|42
1645941000000|2022-02-27 05:50:00|18.84|18.64|18.83|18.63|18.87|18.67|18.83|18.63|34
1645941300000|2022-02-27 05:55:00|18.82|18.62|18.78|18.58|18.82|18.62|18.78|18.58|37
1645941600000|2022-02-27 06:00:00|18.79|18.59|18.84|18.64|18.86|18.66|18.78|18.58|46
1645941900000|2022-02-27 06:05:00|18.85|18.65|18.9|18.7|18.9|18.7|18.85|18.65|32
1645942200000|2022-02-27 06:10:00|18.89|18.69|18.89|18.69|18.9|18.7|18.88|18.68|11
1645942500000|2022-02-27 06:15:00|18.9|18.7|18.89|18.69|18.9|18.7|18.88|18.68|12
1645942800000|2022-02-27 06:20:00|18.9|18.7|18.89|18.69|18.9|18.7|18.88|18.68|8
1645943100000|2022-02-27 06:25:00|18.9|18.7|18.91|18.71|18.93|18.73|18.89|18.69|24
1645943400000|2022-02-27 06:30:00|18.92|18.72|18.95|18.75|18.96|18.76|18.92|18.72|28
1645943700000|2022-02-27 06:35:00|18.96|18.76|18.98|18.78|18.98|18.78|18.95|18.75|17
1645944000000|2022-02-27 06:40:00|18.97|18.77|18.96|18.76|18.98|18.78|18.96|18.76|30
1645944300000|2022-02-27 06:45:00|18.97|18.77|18.95|18.75|19|18.8|18.95|18.75|43
1645944600000|2022-02-27 06:50:00|18.96|18.76|18.95|18.75|18.96|18.76|18.94|18.74|42
1645944900000|2022-02-27 06:55:00|18.94|18.74|18.99|18.79|19.02|18.82|18.94|18.74|50
1645945200000|2022-02-27 07:00:00|19|18.8|19.06|18.86|19.07|18.87|18.99|18.79|43
1645945500000|2022-02-27 07:05:00|19.05|18.85|19.02|18.82|19.06|18.86|19.02|18.82|16
1645945800000|2022-02-27 07:10:00|19.03|18.83|19.02|18.82|19.04|18.84|19.01|18.81|22
1645946100000|2022-02-27 07:15:00|19.03|18.83|19.03|18.83|19.03|18.83|19.01|18.81|45
1645946400000|2022-02-27 07:20:00|19.04|18.84|19.06|18.86|19.08|18.88|19.04|18.84|25
1645946700000|2022-02-27 07:25:00|19.05|18.85|19.03|18.83|19.06|18.86|19.02|18.82|23
1645947000000|2022-02-27 07:30:00|19.02|18.82|19.05|18.85|19.05|18.85|19.02|18.82|34
1645947300000|2022-02-27 07:35:00|19.06|18.86|19.05|18.85|19.07|18.87|19.04|18.84|28
1645947600000|2022-02-27 07:40:00|19.04|18.84|19.01|18.81|19.05|18.85|19|18.8|52
1645947900000|2022-02-27 07:45:00|19.02|18.82|18.95|18.75|19.02|18.82|18.95|18.75|74
1645948200000|2022-02-27 07:50:00|18.94|18.74|18.94|18.74|18.96|18.76|18.93|18.73|37
1645948500000|2022-02-27 07:55:00|18.95|18.75|18.94|18.74|18.96|18.76|18.93|18.73|20
1645948800000|2022-02-27 08:00:00|18.93|18.73|18.96|18.76|18.97|18.77|18.92|18.72|38
1645949100000|2022-02-27 08:05:00|18.95|18.75|18.9|18.7|18.96|18.76|18.9|18.7|52
1645949400000|2022-02-27 08:10:00|18.89|18.69|18.92|18.72|18.92|18.72|18.89|18.69|26
1645949700000|2022-02-27 08:15:00|18.93|18.73|18.86|18.66|18.93|18.73|18.85|18.65|24
1645950000000|2022-02-27 08:20:00|18.87|18.67|18.87|18.67|18.88|18.68|18.85|18.65|29
1645950300000|2022-02-27 08:25:00|18.86|18.66|18.94|18.74|18.96|18.76|18.86|18.66|49
1645950600000|2022-02-27 08:30:00|18.95|18.75|19|18.8|19.02|18.82|18.95|18.75|50
1645950900000|2022-02-27 08:35:00|18.99|18.79|18.96|18.76|19|18.8|18.95|18.75|32
1645951200000|2022-02-27 08:40:00|18.95|18.75|18.87|18.67|18.95|18.75|18.86|18.66|35
1645951500000|2022-02-27 08:45:00|18.86|18.66|18.96|18.76|18.97|18.77|18.86|18.66|59
1645951800000|2022-02-27 08:50:00|18.95|18.75|18.96|18.76|18.98|18.78|18.94|18.74|44
1645952100000|2022-02-27 08:55:00|18.95|18.75|18.95|18.75|18.96|18.76|18.94|18.74|29
1645952400000|2022-02-27 09:00:00|18.96|18.76|18.91|18.71|18.98|18.78|18.91|18.71|48
1645952700000|2022-02-27 09:05:00|18.92|18.72|18.96|18.76|18.97|18.77|18.91|18.71|34
1645953000000|2022-02-27 09:10:00|18.95|18.75|19.03|18.83|19.03|18.83|18.95|18.75|51
1645953300000|2022-02-27 09:15:00|19.02|18.82|19.08|18.88|19.11|18.91|19.01|18.81|63
1645953600000|2022-02-27 09:20:00|19.09|18.89|19.05|18.85|19.11|18.91|19.05|18.85|49
1645953900000|2022-02-27 09:25:00|19.04|18.84|19.01|18.81|19.05|18.85|19.01|18.81|38
1645954200000|2022-02-27 09:30:00|19.02|18.82|19.01|18.81|19.02|18.82|19|18.8|24
1645954500000|2022-02-27 09:35:00|19|18.8|19.03|18.83|19.03|18.83|18.99|18.79|64
1645954800000|2022-02-27 09:40:00|19.02|18.82|19.03|18.83|19.05|18.85|19.01|18.81|20
1645955100000|2022-02-27 09:45:00|19.02|18.82|19.08|18.88|19.08|18.88|19.02|18.82|19
1645955400000|2022-02-27 09:50:00|19.07|18.87|19.08|18.88|19.11|18.91|19.07|18.87|44
1645955700000|2022-02-27 09:55:00|19.09|18.89|19.11|18.91|19.12|18.92|19.08|18.88|57
1645956000000|2022-02-27 10:00:00|19.12|18.92|19.09|18.89|19.12|18.92|19.08|18.88|40
1645956300000|2022-02-27 10:05:00|19.08|18.88|19.09|18.89|19.1|18.9|19.07|18.87|30
1645956600000|2022-02-27 10:10:00|19.08|18.88|19.07|18.87|19.09|18.89|19.06|18.86|32
1645956900000|2022-02-27 10:15:00|19.08|18.88|19.05|18.85|19.08|18.88|19.05|18.85|22
1645957200000|2022-02-27 10:20:00|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|28
1645957500000|2022-02-27 10:25:00|19.06|18.86|19.11|18.91|19.11|18.91|19.06|18.86|40
1645957800000|2022-02-27 10:30:00|19.12|18.92|19.1|18.9|19.12|18.92|19.08|18.88|35
1645958100000|2022-02-27 10:35:00|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|23
1645958400000|2022-02-27 10:40:00|19.1|18.9|19.2|19|19.2|19|19.1|18.9|71
1645958700000|2022-02-27 10:45:00|19.19|18.99|19.24|19.04|19.26|19.06|19.18|18.98|60
1645959000000|2022-02-27 10:50:00|19.25|19.05|19.26|19.06|19.3|19.1|19.23|19.03|54
1645959300000|2022-02-27 10:55:00|19.27|19.07|19.26|19.06|19.27|19.07|19.21|19.01|58
1645959600000|2022-02-27 11:00:00|19.27|19.07|19.24|19.04|19.31|19.11|19.23|19.03|38
1645959900000|2022-02-27 11:05:00|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|55
1645960200000|2022-02-27 11:10:00|19.24|19.04|19.24|19.04|19.25|19.05|19.22|19.02|29
1645960500000|2022-02-27 11:15:00|19.23|19.03|19.25|19.05|19.25|19.05|19.19|18.99|39
1645960800000|2022-02-27 11:20:00|19.24|19.04|19.29|19.09|19.29|19.09|19.23|19.03|22
1645961100000|2022-02-27 11:25:00|19.3|19.1|19.36|19.16|19.39|19.19|19.3|19.1|67
1645961400000|2022-02-27 11:30:00|19.37|19.17|19.32|19.12|19.37|19.17|19.31|19.11|32
1645961700000|2022-02-27 11:35:00|19.33|19.13|19.32|19.12|19.33|19.13|19.31|19.11|26
1645962000000|2022-02-27 11:40:00|19.31|19.11|19.28|19.08|19.32|19.12|19.27|19.07|40
1645962300000|2022-02-27 11:45:00|19.29|19.09|19.31|19.11|19.33|19.13|19.29|19.09|21
1645962600000|2022-02-27 11:50:00|19.32|19.12|19.3|19.1|19.34|19.14|19.3|19.1|49
1645962900000|2022-02-27 11:55:00|19.31|19.11|19.32|19.12|19.32|19.12|19.3|19.1|34
1645963200000|2022-02-27 12:00:00|19.33|19.13|19.35|19.15|19.36|19.16|19.32|19.12|51
1645963500000|2022-02-27 12:05:00|19.34|19.14|19.33|19.13|19.38|19.18|19.33|19.13|46
1645963800000|2022-02-27 12:10:00|19.32|19.12|19.29|19.09|19.34|19.14|19.27|19.07|76
1645964100000|2022-02-27 12:15:00|19.3|19.1|19.27|19.07|19.31|19.11|19.25|19.05|38
1645964400000|2022-02-27 12:20:00|19.26|19.06|19.32|19.12|19.32|19.12|19.26|19.06|43
1645964700000|2022-02-27 12:25:00|19.31|19.11|19.31|19.11|19.33|19.13|19.31|19.11|31
1645965000000|2022-02-27 12:30:00|19.32|19.12|19.35|19.15|19.35|19.15|19.31|19.11|34
1645965300000|2022-02-27 12:35:00|19.34|19.14|19.37|19.17|19.37|19.17|19.34|19.14|42
1645965600000|2022-02-27 12:40:00|19.38|19.18|19.38|19.18|19.38|19.18|19.36|19.16|25
1645965900000|2022-02-27 12:45:00|19.37|19.17|19.46|19.26|19.47|19.27|19.37|19.17|86
1645966200000|2022-02-27 12:50:00|19.47|19.27|19.51|19.31|19.52|19.32|19.45|19.25|71
1645966500000|2022-02-27 12:55:00|19.52|19.32|19.48|19.28|19.52|19.32|19.46|19.26|55
1645966800000|2022-02-27 13:00:00|19.49|19.29|19.43|19.23|19.5|19.3|19.42|19.22|29
1645967100000|2022-02-27 13:05:00|19.44|19.24|19.44|19.24|19.46|19.26|19.43|19.23|63
1645967400000|2022-02-27 13:10:00|19.45|19.25|19.49|19.29|19.49|19.29|19.44|19.24|37
1645967700000|2022-02-27 13:15:00|19.48|19.28|19.46|19.26|19.5|19.3|19.45|19.25|53
1645968000000|2022-02-27 13:20:00|19.45|19.25|19.44|19.24|19.46|19.26|19.43|19.23|36
1645968300000|2022-02-27 13:25:00|19.45|19.25|19.4|19.2|19.46|19.26|19.4|19.2|52
1645968600000|2022-02-27 13:30:00|19.41|19.21|19.19|18.99|19.41|19.21|19.19|18.99|57
1645968900000|2022-02-27 13:35:00|19.2|19|19.02|18.82|19.2|19|18.98|18.78|131
1645969200000|2022-02-27 13:40:00|19.01|18.81|18.89|18.69|19.03|18.83|18.89|18.69|116
1645969500000|2022-02-27 13:45:00|18.88|18.68|18.9|18.7|19.01|18.81|18.75|18.55|169
1645969800000|2022-02-27 13:50:00|18.91|18.71|19|18.8|19.04|18.84|18.88|18.68|118
1645970100000|2022-02-27 13:55:00|19.01|18.81|19.03|18.83|19.06|18.86|18.95|18.75|71
1645970400000|2022-02-27 14:00:00|19.04|18.84|19.01|18.81|19.11|18.91|18.99|18.79|102
1645970700000|2022-02-27 14:05:00|19|18.8|18.91|18.71|19.02|18.82|18.89|18.69|120
1645971000000|2022-02-27 14:10:00|18.92|18.72|18.98|18.78|18.98|18.78|18.91|18.71|63
1645971300000|2022-02-27 14:15:00|18.99|18.79|19.07|18.87|19.1|18.9|18.99|18.79|79
1645971600000|2022-02-27 14:20:00|19.06|18.86|19.12|18.92|19.14|18.94|19.06|18.86|61
1645971900000|2022-02-27 14:25:00|19.13|18.93|19.03|18.83|19.14|18.94|19.03|18.83|71
1645972200000|2022-02-27 14:30:00|19.04|18.84|18.95|18.75|19.07|18.87|18.94|18.74|62
1645972500000|2022-02-27 14:35:00|18.96|18.76|18.96|18.76|18.97|18.77|18.91|18.71|51
1645972800000|2022-02-27 14:40:00|18.97|18.77|19.03|18.83|19.03|18.83|18.96|18.76|51
1645973100000|2022-02-27 14:45:00|19.02|18.82|18.99|18.79|19.05|18.85|18.99|18.79|70
1645973400000|2022-02-27 14:50:00|19|18.8|18.92|18.72|19|18.8|18.89|18.69|79
1645973700000|2022-02-27 14:55:00|18.93|18.73|18.96|18.76|18.98|18.78|18.91|18.71|76
1645974000000|2022-02-27 15:00:00|18.97|18.77|18.95|18.75|18.99|18.79|18.91|18.71|51
1645974300000|2022-02-27 15:05:00|18.96|18.76|18.99|18.79|18.99|18.79|18.93|18.73|28
1645974600000|2022-02-27 15:10:00|18.98|18.78|18.98|18.78|18.99|18.79|18.95|18.75|39
1645974900000|2022-02-27 15:15:00|18.99|18.79|19.08|18.88|19.1|18.9|18.99|18.79|58
1645975200000|2022-02-27 15:20:00|19.09|18.89|19.19|18.99|19.19|18.99|19.07|18.87|59
1645975500000|2022-02-27 15:25:00|19.2|19|19.25|19.05|19.28|19.08|19.17|18.97|84
1645975800000|2022-02-27 15:30:00|19.26|19.06|19.17|18.97|19.27|19.07|19.16|18.96|70
1645976100000|2022-02-27 15:35:00|19.18|18.98|19.14|18.94|19.21|19.01|19.13|18.93|57
1645976400000|2022-02-27 15:40:00|19.13|18.93|19.16|18.96|19.17|18.97|19.11|18.91|44
1645976700000|2022-02-27 15:45:00|19.17|18.97|19.19|18.99|19.2|19|19.16|18.96|49
1645977000000|2022-02-27 15:50:00|19.18|18.98|19.23|19.03|19.23|19.03|19.18|18.98|50
1645977300000|2022-02-27 15:55:00|19.22|19.02|19.26|19.06|19.26|19.06|19.2|19|39
1645977600000|2022-02-27 16:00:00|19.25|19.05|19.21|19.01|19.26|19.06|19.2|19|67
1645977900000|2022-02-27 16:05:00|19.2|19|19.17|18.97|19.21|19.01|19.16|18.96|44
1645978200000|2022-02-27 16:10:00|19.18|18.98|19.1|18.9|19.2|19|19.1|18.9|35
1645978500000|2022-02-27 16:15:00|19.11|18.91|19.1|18.9|19.13|18.93|19.05|18.85|58
1645978800000|2022-02-27 16:20:00|19.11|18.91|19.12|18.92|19.12|18.92|19.09|18.89|24
1645979100000|2022-02-27 16:25:00|19.13|18.93|19.03|18.83|19.13|18.93|19.03|18.83|77
1645979400000|2022-02-27 16:30:00|19.02|18.82|19.05|18.85|19.06|18.86|19.01|18.81|54
1645979700000|2022-02-27 16:35:00|19.06|18.86|19.06|18.86|19.08|18.88|19.04|18.84|39
1645980000000|2022-02-27 16:40:00|19.05|18.85|19.04|18.84|19.07|18.87|19.04|18.84|32
1645980300000|2022-02-27 16:45:00|19.03|18.83|19.05|18.85|19.06|18.86|19.01|18.81|39
1645980600000|2022-02-27 16:50:00|19.06|18.86|19.03|18.83|19.06|18.86|19.03|18.83|44
1645980900000|2022-02-27 16:55:00|19.04|18.84|19.05|18.85|19.06|18.86|19.04|18.84|20
1645981200000|2022-02-27 17:00:00|19.04|18.84|19.05|18.85|19.07|18.87|19.04|18.84|42
1645981500000|2022-02-27 17:05:00|19.04|18.84|19.05|18.85|19.08|18.88|19.04|18.84|30
1645981800000|2022-02-27 17:10:00|19.06|18.86|18.98|18.78|19.07|18.87|18.98|18.78|51
1645982100000|2022-02-27 17:15:00|18.99|18.79|18.98|18.78|19|18.8|18.98|18.78|22
1645982400000|2022-02-27 17:20:00|18.99|18.79|18.97|18.77|19|18.8|18.96|18.76|63
1645982700000|2022-02-27 17:25:00|18.98|18.78|19|18.8|19|18.8|18.96|18.76|31
1645983000000|2022-02-27 17:30:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|17
1645983300000|2022-02-27 17:35:00|19.02|18.82|18.99|18.79|19.02|18.82|18.98|18.78|24
1645983600000|2022-02-27 17:40:00|18.98|18.78|18.99|18.79|19.02|18.82|18.98|18.78|20
1645983900000|2022-02-27 17:45:00|19|18.8|19.01|18.81|19.02|18.82|18.97|18.77|44
1645984200000|2022-02-27 17:50:00|19|18.8|19|18.8|19.01|18.81|18.99|18.79|15
1645984500000|2022-02-27 17:55:00|18.99|18.79|18.97|18.77|19|18.8|18.97|18.77|71
1645984800000|2022-02-27 18:00:00|18.96|18.76|18.92|18.72|18.98|18.78|18.92|18.72|51
1645985100000|2022-02-27 18:05:00|18.93|18.73|18.9|18.7|18.93|18.73|18.87|18.67|58
1645985400000|2022-02-27 18:10:00|18.89|18.69|18.91|18.71|18.92|18.72|18.87|18.67|37
1645985700000|2022-02-27 18:15:00|18.9|18.7|18.93|18.73|18.95|18.75|18.9|18.7|16
1645986000000|2022-02-27 18:20:00|18.94|18.74|18.97|18.77|18.99|18.79|18.93|18.73|34
1645986300000|2022-02-27 18:25:00|18.98|18.78|18.98|18.78|18.98|18.78|18.95|18.75|39
1645986600000|2022-02-27 18:30:00|18.97|18.77|18.97|18.77|18.98|18.78|18.94|18.74|25
1645986900000|2022-02-27 18:35:00|18.96|18.76|18.98|18.78|18.98|18.78|18.95|18.75|19
1645987200000|2022-02-27 18:40:00|18.97|18.77|18.97|18.77|18.98|18.78|18.96|18.76|19
1645987500000|2022-02-27 18:45:00|18.96|18.76|18.91|18.71|18.96|18.76|18.91|18.71|38
1645987800000|2022-02-27 18:50:00|18.9|18.7|18.88|18.68|18.9|18.7|18.87|18.67|47
1645988100000|2022-02-27 18:55:00|18.87|18.67|18.82|18.62|18.88|18.68|18.8|18.6|44
1645988400000|2022-02-27 19:00:00|18.81|18.61|18.87|18.67|18.89|18.69|18.81|18.61|93
1645988700000|2022-02-27 19:05:00|18.86|18.66|18.87|18.67|18.88|18.68|18.86|18.66|48
1645989000000|2022-02-27 19:10:00|18.88|18.68|18.82|18.62|18.88|18.68|18.8|18.6|51
1645989300000|2022-02-27 19:15:00|18.81|18.61|18.71|18.51|18.81|18.61|18.71|18.51|67
1645989600000|2022-02-27 19:20:00|18.72|18.52|18.69|18.49|18.73|18.53|18.68|18.48|100
1645989900000|2022-02-27 19:25:00|18.68|18.48|18.7|18.5|18.73|18.53|18.66|18.46|121
1645990200000|2022-02-27 19:30:00|18.69|18.49|18.55|18.35|18.7|18.5|18.55|18.35|109
1645990500000|2022-02-27 19:35:00|18.56|18.36|18.58|18.38|18.6|18.4|18.54|18.34|93
1645990800000|2022-02-27 19:40:00|18.59|18.39|18.56|18.36|18.61|18.41|18.54|18.34|42
1645991100000|2022-02-27 19:45:00|18.55|18.35|18.4|18.2|18.56|18.36|18.35|18.15|84
1645991400000|2022-02-27 19:50:00|18.41|18.21|18.36|18.16|18.41|18.21|18.34|18.14|118
1645991700000|2022-02-27 19:55:00|18.35|18.15|18.22|18.02|18.37|18.17|18.2|18|140
1645992000000|2022-02-27 20:00:00|18.21|18.01|18.23|18.03|18.34|18.14|18.16|17.96|148
1645992300000|2022-02-27 20:05:00|18.24|18.04|18.2|18|18.24|18.04|18.11|17.91|99
1645992600000|2022-02-27 20:10:00|18.21|18.01|18.08|17.88|18.22|18.02|18.05|17.85|80
1645992900000|2022-02-27 20:15:00|18.09|17.89|18.13|17.93|18.16|17.96|18.08|17.88|89
1645993200000|2022-02-27 20:20:00|18.12|17.92|18.12|17.92|18.12|17.92|18.04|17.84|87
1645993500000|2022-02-27 20:25:00|18.11|17.91|18.2|17.8|18.23|17.93|18.11|17.76|79
1645993800000|2022-02-27 20:30:00|18.21|17.81|18.25|17.85|18.27|17.87|18.2|17.8|89
1645994100000|2022-02-27 20:35:00|18.24|17.84|18.35|17.95|18.36|17.96|18.24|17.84|84
1645994400000|2022-02-27 20:40:00|18.36|17.96|18.33|17.93|18.36|17.96|18.28|17.88|40
1645994700000|2022-02-27 20:45:00|18.32|17.92|18.51|18.11|18.51|18.11|18.32|17.92|126
1645995000000|2022-02-27 20:50:00|18.5|18.1|18.43|18.03|18.57|18.17|18.4|18|76
1645995300000|2022-02-27 20:55:00|18.42|18.02|18.38|17.98|18.44|18.04|18.35|17.95|55
1645995600000|2022-02-27 21:00:00|18.37|17.97|18.31|17.91|18.41|18.01|18.3|17.9|89
1645995900000|2022-02-27 21:05:00|18.3|17.9|18.26|17.86|18.31|17.91|18.22|17.82|157
1645996200000|2022-02-27 21:10:00|18.27|17.87|18.22|17.82|18.29|17.89|18.21|17.81|110
1645996500000|2022-02-27 21:15:00|18.23|17.83|18.09|17.69|18.23|17.83|18.06|17.66|127
1645996800000|2022-02-27 21:20:00|18.08|17.68|18.25|17.85|18.25|17.85|18.08|17.68|141
1645997100000|2022-02-27 21:25:00|18.26|17.86|18.29|17.89|18.3|17.9|18.25|17.85|58
1645997400000|2022-02-27 21:30:00|18.3|17.9|18.32|17.92|18.36|17.96|18.28|17.88|65
1645997700000|2022-02-27 21:35:00|18.31|17.91|18.34|17.94|18.34|17.94|18.25|17.85|78
1645998000000|2022-02-27 21:40:00|18.35|17.95|18.32|17.92|18.36|17.96|18.29|17.89|90
1645998300000|2022-02-27 21:45:00|18.33|17.93|18.32|17.92|18.35|17.95|18.3|17.9|36
1645998600000|2022-02-27 21:50:00|18.33|17.93|18.45|18.05|18.46|18.06|18.32|17.92|65
1645998900000|2022-02-27 21:55:00|18.44|18.04|18.34|17.94|18.44|18.04|18.34|17.94|95
1645999200000|2022-02-27 22:00:00|18.33|17.93|18.37|17.97|18.39|17.99|18.32|17.92|67
1645999500000|2022-02-27 22:05:00|18.36|17.96|18.39|17.99|18.4|18|18.36|17.96|52
1645999800000|2022-02-27 22:10:00|18.38|17.98|18.4|18|18.4|18|18.36|17.96|71
1646000100000|2022-02-27 22:15:00|18.39|17.99|18.4|18|18.43|18.03|18.39|17.99|56
1646000400000|2022-02-27 22:20:00|18.39|17.99|18.39|17.99|18.4|18|18.38|17.98|29
1646000700000|2022-02-27 22:25:00|18.38|17.98|18.4|18|18.41|18.01|18.38|17.98|11
1646001000000|2022-02-27 22:30:00|18.41|18.01|18.48|18.08|18.48|18.08|18.4|18|24
1646001300000|2022-02-27 22:35:00|18.47|18.07|18.48|18.08|18.51|18.11|18.43|18.03|46
1646001600000|2022-02-27 22:40:00|18.47|18.07|18.48|18.08|18.48|18.08|18.46|18.06|14
1646001900000|2022-02-27 22:45:00|18.47|18.07|18.39|17.99|18.47|18.07|18.38|17.98|49
1646002200000|2022-02-27 22:50:00|18.4|18|18.28|18.08|18.4|18.1|18.27|17.99|24
1646002500000|2022-02-27 22:55:00|18.29|18.09|18.32|18.12|18.34|18.14|18.28|18.08|44
1646002800000|2022-02-27 23:00:00|18.33|18.13|18.14|17.94|18.33|18.13|18.11|17.91|138
1646003100000|2022-02-27 23:05:00|18.13|17.93|18.16|17.96|18.17|17.97|18.12|17.92|76
1646003400000|2022-02-27 23:10:00|18.15|17.95|18.11|17.91|18.19|17.99|18.1|17.9|51
1646003700000|2022-02-27 23:15:00|18.1|17.9|18.1|17.9|18.16|17.96|18.07|17.87|59
1646004000000|2022-02-27 23:20:00|18.11|17.91|18|17.8|18.11|17.91|18|17.8|64
1646004300000|2022-02-27 23:25:00|18.01|17.81|18.05|17.85|18.05|17.85|17.97|17.77|33
1646004600000|2022-02-27 23:30:00|18.06|17.86|18.1|17.9|18.12|17.92|18.06|17.86|71
1646004900000|2022-02-27 23:35:00|18.09|17.89|18.14|17.94|18.15|17.95|18.09|17.89|64
1646005200000|2022-02-27 23:40:00|18.15|17.95|18.2|18|18.21|18.01|18.14|17.94|84
1646005500000|2022-02-27 23:45:00|18.19|17.99|18.18|17.98|18.2|18|18.16|17.96|76
1646005800000|2022-02-27 23:50:00|18.17|17.97|18.24|18.04|18.25|18.05|18.17|17.97|52
1646006100000|2022-02-27 23:55:00|18.23|18.03|18.2|18|18.25|18.05|18.19|17.99|64
1646006400000|2022-02-28 00:00:00|18.21|18.01|18.06|17.86|18.21|18.01|18.02|17.82|89
1646006700000|2022-02-28 00:05:00|18.07|17.87|18.15|17.95|18.2|18|18.06|17.86|41
1646007000000|2022-02-28 00:10:00|18.16|17.96|18.13|17.93|18.16|17.96|18.1|17.9|46
1646007300000|2022-02-28 00:15:00|18.13|17.93|18.12|17.92|18.16|17.96|18.11|17.91|118
1646007600000|2022-02-28 00:20:00|18.11|17.91|18.04|17.84|18.12|17.92|18.01|17.81|92
1646007900000|2022-02-28 00:25:00|18.05|17.85|18.01|17.81|18.05|17.85|17.97|17.77|75
1646008200000|2022-02-28 00:30:00|18|17.8|17.94|17.74|18.06|17.86|17.94|17.74|77
1646008500000|2022-02-28 00:35:00|17.95|17.75|18|17.8|18.03|17.83|17.94|17.74|66
1646008800000|2022-02-28 00:40:00|18.01|17.81|18.09|17.89|18.09|17.89|18|17.8|37
1646009100000|2022-02-28 00:45:00|18.1|17.9|18.04|17.84|18.14|17.94|18.02|17.82|73
1646009400000|2022-02-28 00:50:00|18.03|17.83|17.97|17.77|18.04|17.84|17.95|17.75|79
1646009700000|2022-02-28 00:55:00|17.96|17.76|17.87|17.67|17.97|17.77|17.85|17.65|74
1646010000000|2022-02-28 01:00:00|17.88|17.68|17.93|17.73|17.94|17.74|17.86|17.66|68
1646010300000|2022-02-28 01:05:00|17.92|17.72|18|17.8|18|17.8|17.91|17.71|77
1646010600000|2022-02-28 01:10:00|18.01|17.81|18.12|17.92|18.12|17.92|18|17.8|110
1646010900000|2022-02-28 01:15:00|18.11|17.91|18.19|17.99|18.2|18|18.11|17.91|91
1646011200000|2022-02-28 01:20:00|18.2|18|18.26|18.06|18.28|18.08|18.19|17.99|129
1646011500000|2022-02-28 01:25:00|18.25|18.05|18.29|18.09|18.29|18.09|18.23|18.03|133
1646011800000|2022-02-28 01:30:00|18.28|18.08|18.27|18.07|18.32|18.12|18.24|18.04|76
1646012100000|2022-02-28 01:35:00|18.28|18.08|18.24|18.04|18.29|18.09|18.24|18.04|51
1646012400000|2022-02-28 01:40:00|18.23|18.03|18.25|18.05|18.25|18.05|18.23|18.03|21
1646012700000|2022-02-28 01:45:00|18.24|18.04|18.26|18.06|18.27|18.07|18.22|18.02|43
1646013000000|2022-02-28 01:50:00|18.25|18.05|18.24|18.04|18.26|18.06|18.23|18.03|52
1646013300000|2022-02-28 01:55:00|18.23|18.03|18.18|17.98|18.24|18.04|18.18|17.98|54
1646013600000|2022-02-28 02:00:00|18.19|17.99|18.19|17.99|18.21|18.01|18.19|17.99|37
1646013900000|2022-02-28 02:05:00|18.18|17.98|18.19|17.99|18.21|18.01|18.17|17.97|24
1646014200000|2022-02-28 02:10:00|18.18|17.98|18.11|17.91|18.18|17.98|18.1|17.9|68
1646014500000|2022-02-28 02:15:00|18.12|17.92|18.11|17.91|18.13|17.93|18.1|17.9|60
1646014800000|2022-02-28 02:20:00|18.1|17.9|18.12|17.92|18.12|17.92|18.1|17.9|17
1646015100000|2022-02-28 02:25:00|18.11|17.91|18.12|17.92|18.13|17.93|18.08|17.88|44
1646015400000|2022-02-28 02:30:00|18.11|17.91|18.07|17.87|18.12|17.92|18.05|17.85|59
1646015700000|2022-02-28 02:35:00|18.08|17.88|18.1|17.9|18.11|17.91|18.07|17.87|33
1646016000000|2022-02-28 02:40:00|18.09|17.89|18.04|17.84|18.1|17.9|18.04|17.84|30
1646016300000|2022-02-28 02:45:00|18.03|17.83|17.9|17.7|18.06|17.86|17.88|17.68|80
1646016600000|2022-02-28 02:50:00|17.91|17.71|17.92|17.72|17.95|17.75|17.91|17.71|62
1646016900000|2022-02-28 02:55:00|17.93|17.73|17.98|17.78|17.98|17.78|17.91|17.71|54
1646017200000|2022-02-28 03:00:00|17.99|17.79|18.03|17.83|18.03|17.83|17.98|17.78|77
1646017500000|2022-02-28 03:05:00|18.04|17.84|18.01|17.81|18.06|17.86|18.01|17.81|54
1646017800000|2022-02-28 03:10:00|18.02|17.82|18.01|17.81|18.02|17.82|17.99|17.79|84
1646018100000|2022-02-28 03:15:00|18|17.8|17.95|17.75|18.02|17.82|17.95|17.75|36
1646018400000|2022-02-28 03:20:00|17.96|17.76|17.99|17.79|17.99|17.79|17.94|17.74|50
1646018700000|2022-02-28 03:25:00|18|17.8|18.04|17.84|18.05|17.85|18|17.8|57
1646019000000|2022-02-28 03:30:00|18.03|17.83|18.06|17.86|18.07|17.87|18.03|17.83|52
1646019300000|2022-02-28 03:35:00|18.07|17.87|18.06|17.86|18.07|17.87|18.03|17.83|34
1646019600000|2022-02-28 03:40:00|18.05|17.85|18.09|17.89|18.1|17.9|18.05|17.85|51
1646019900000|2022-02-28 03:45:00|18.08|17.88|18.06|17.86|18.08|17.88|18.06|17.86|27
1646020200000|2022-02-28 03:50:00|18.07|17.87|18.06|17.86|18.1|17.9|18.06|17.86|48
1646020500000|2022-02-28 03:55:00|18.05|17.85|18.05|17.85|18.07|17.87|18.04|17.84|43
1646020800000|2022-02-28 04:00:00|18.04|17.84|18.1|17.9|18.11|17.91|18.04|17.84|57
1646021100000|2022-02-28 04:05:00|18.11|17.91|18.14|17.94|18.14|17.94|18.08|17.88|24
1646021400000|2022-02-28 04:10:00|18.15|17.95|18.15|17.95|18.16|17.96|18.14|17.94|35
1646021700000|2022-02-28 04:15:00|18.14|17.94|18.12|17.92|18.16|17.96|18.12|17.92|43
1646022000000|2022-02-28 04:20:00|18.11|17.91|18.12|17.92|18.13|17.93|18.09|17.89|36
1646022300000|2022-02-28 04:25:00|18.11|17.91|18.09|17.89|18.12|17.92|18.08|17.88|33
1646022600000|2022-02-28 04:30:00|18.08|17.88|18.05|17.85|18.09|17.89|18.03|17.83|46
1646022900000|2022-02-28 04:35:00|18.06|17.86|18|17.8|18.07|17.87|18|17.8|55
1646023200000|2022-02-28 04:40:00|18.01|17.81|18.03|17.83|18.04|17.84|18|17.8|43
1646023500000|2022-02-28 04:45:00|18.02|17.82|18.06|17.86|18.07|17.87|18.02|17.82|45
1646023800000|2022-02-28 04:50:00|18.07|17.87|18.05|17.85|18.07|17.87|18.04|17.84|41
1646024100000|2022-02-28 04:55:00|18.04|17.84|18.05|17.85|18.05|17.85|18.03|17.83|58
1646024400000|2022-02-28 05:00:00|18.04|17.84|18.05|17.85|18.05|17.85|17.99|17.79|34
1646024700000|2022-02-28 05:05:00|18.06|17.86|18.12|17.92|18.12|17.92|18.06|17.86|77
1646025000000|2022-02-28 05:10:00|18.11|17.91|18.15|17.95|18.16|17.96|18.1|17.9|47
1646025300000|2022-02-28 05:15:00|18.16|17.96|18.12|17.92|18.17|17.97|18.12|17.92|13
1646025600000|2022-02-28 05:20:00|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|41
1646025900000|2022-02-28 05:25:00|18.14|17.94|18.13|17.93|18.14|17.94|18.11|17.91|70
1646026200000|2022-02-28 05:30:00|18.14|17.94|18.09|17.89|18.14|17.94|18.08|17.88|32
1646026500000|2022-02-28 05:35:00|18.08|17.88|18.09|17.89|18.1|17.9|18.07|17.87|32
1646026800000|2022-02-28 05:40:00|18.08|17.88|18.08|17.88|18.09|17.89|18.06|17.86|31
1646027100000|2022-02-28 05:45:00|18.09|17.89|18.05|17.85|18.09|17.89|18.04|17.84|29
1646027400000|2022-02-28 05:50:00|18.04|17.84|18.05|17.85|18.06|17.86|18.02|17.82|36
1646027700000|2022-02-28 05:55:00|18.06|17.86|18.07|17.87|18.07|17.87|18.05|17.85|24
1646028000000|2022-02-28 06:00:00|18.08|17.88|18.11|17.91|18.13|17.93|18.08|17.88|38
1646028300000|2022-02-28 06:05:00|18.1|17.9|18.01|17.81|18.14|17.94|18.01|17.81|38
1646028600000|2022-02-28 06:10:00|18|17.8|18.08|17.88|18.09|17.89|17.85|17.65|105
1646028900000|2022-02-28 06:15:00|18.08|17.88|17.97|17.77|18.2|18|17.97|17.77|181
1646029200000|2022-02-28 06:20:00|17.98|17.78|18.1|17.9|18.13|17.93|17.95|17.75|169
1646029500000|2022-02-28 06:25:00|18.11|17.91|18.08|17.88|18.11|17.91|18.02|17.82|142
1646029800000|2022-02-28 06:30:00|18.09|17.89|18.06|17.86|18.09|17.89|18.01|17.81|138
1646030100000|2022-02-28 06:35:00|18.05|17.85|18.14|17.94|18.17|17.97|18.04|17.84|110
1646030400000|2022-02-28 06:40:00|18.15|17.95|18.13|17.93|18.15|17.95|18.12|17.92|85
1646030700000|2022-02-28 06:45:00|18.12|17.92|18.16|17.96|18.16|17.96|18.08|17.88|45
1646031000000|2022-02-28 06:50:00|18.17|17.97|18.2|18|18.21|18.01|18.16|17.96|48
1646031300000|2022-02-28 06:55:00|18.19|17.99|18.21|18.01|18.21|18.01|18.18|17.98|57
1646031600000|2022-02-28 07:00:00|18.22|18.02|18.27|18.07|18.27|18.07|18.22|18.02|52
1646031900000|2022-02-28 07:05:00|18.28|18.08|18.29|18.09|18.33|18.13|18.27|18.07|92
1646032200000|2022-02-28 07:10:00|18.28|18.08|18.24|18.04|18.28|18.08|18.22|18.02|55
1646032500000|2022-02-28 07:15:00|18.25|18.05|18.27|18.07|18.28|18.08|18.24|18.04|43
1646032800000|2022-02-28 07:20:00|18.28|18.08|18.32|18.12|18.32|18.12|18.27|18.07|37
1646033100000|2022-02-28 07:25:00|18.33|18.13|18.37|18.17|18.4|18.2|18.33|18.13|45
1646033400000|2022-02-28 07:30:00|18.38|18.18|18.4|18.2|18.4|18.2|18.37|18.17|63
1646033700000|2022-02-28 07:35:00|18.41|18.21|18.4|18.2|18.44|18.24|18.39|18.19|36
1646034000000|2022-02-28 07:40:00|18.39|18.19|18.42|18.22|18.43|18.23|18.39|18.19|34
1646034300000|2022-02-28 07:45:00|18.41|18.21|18.37|18.17|18.42|18.22|18.37|18.17|51
1646034600000|2022-02-28 07:50:00|18.36|18.16|18.35|18.15|18.38|18.18|18.34|18.14|64
1646034900000|2022-02-28 07:55:00|18.34|18.14|18.35|18.15|18.36|18.16|18.34|18.14|28
1646035200000|2022-02-28 08:00:00|18.36|18.16|18.4|18.2|18.42|18.22|18.33|18.13|55
1646035500000|2022-02-28 08:05:00|18.41|18.21|18.48|18.28|18.5|18.3|18.41|18.21|46
1646035800000|2022-02-28 08:10:00|18.47|18.27|18.46|18.26|18.48|18.28|18.44|18.24|54
1646036100000|2022-02-28 08:15:00|18.44|18.24|18.42|18.22|18.46|18.26|18.4|18.2|73
1646036400000|2022-02-28 08:20:00|18.43|18.23|18.41|18.21|18.43|18.23|18.4|18.2|55
1646036700000|2022-02-28 08:25:00|18.42|18.22|18.42|18.22|18.43|18.23|18.41|18.21|47
1646037000000|2022-02-28 08:30:00|18.41|18.21|18.39|18.19|18.42|18.22|18.39|18.19|41
1646037300000|2022-02-28 08:35:00|18.4|18.2|18.35|18.15|18.4|18.2|18.34|18.14|54
1646037600000|2022-02-28 08:40:00|18.36|18.16|18.29|18.09|18.36|18.16|18.26|18.06|80
1646037900000|2022-02-28 08:45:00|18.28|18.08|18.31|18.11|18.33|18.13|18.27|18.07|76
1646038200000|2022-02-28 08:50:00|18.32|18.12|18.32|18.12|18.35|18.15|18.31|18.11|49
1646038500000|2022-02-28 08:55:00|18.33|18.13|18.33|18.13|18.35|18.15|18.33|18.13|25
1646038800000|2022-02-28 09:00:00|18.34|18.14|18.38|18.18|18.39|18.19|18.33|18.13|81
1646039100000|2022-02-28 09:05:00|18.39|18.19|18.4|18.2|18.42|18.22|18.39|18.19|44
1646039400000|2022-02-28 09:10:00|18.41|18.21|18.4|18.2|18.41|18.21|18.38|18.18|66
1646039700000|2022-02-28 09:15:00|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|31
1646040000000|2022-02-28 09:20:00|18.4|18.2|18.36|18.16|18.4|18.2|18.36|18.16|15
1646040300000|2022-02-28 09:25:00|18.37|18.17|18.36|18.16|18.37|18.17|18.34|18.14|44
1646040600000|2022-02-28 09:30:00|18.35|18.15|18.34|18.14|18.36|18.16|18.32|18.12|48
1646040900000|2022-02-28 09:35:00|18.33|18.13|18.34|18.14|18.35|18.15|18.32|18.12|30
1646041200000|2022-02-28 09:40:00|18.33|18.13|18.35|18.15|18.36|18.16|18.33|18.13|37
1646041500000|2022-02-28 09:45:00|18.36|18.16|18.35|18.15|18.37|18.17|18.33|18.13|22
1646041800000|2022-02-28 09:50:00|18.34|18.14|18.35|18.15|18.36|18.16|18.32|18.12|32
1646042100000|2022-02-28 09:55:00|18.34|18.14|18.22|18.02|18.36|18.16|18.22|18.02|55
1646042400000|2022-02-28 10:00:00|18.23|18.03|18.29|18.09|18.29|18.09|18.22|18.02|39
1646042700000|2022-02-28 10:05:00|18.28|18.08|18.25|18.05|18.29|18.09|18.23|18.03|16
1646043000000|2022-02-28 10:10:00|18.26|18.06|18.25|18.05|18.26|18.06|18.23|18.03|42
1646043300000|2022-02-28 10:15:00|18.26|18.06|18.31|18.11|18.31|18.11|18.25|18.05|34
1646043600000|2022-02-28 10:20:00|18.3|18.1|18.31|18.11|18.33|18.13|18.3|18.1|30
1646043900000|2022-02-28 10:25:00|18.32|18.12|18.3|18.1|18.32|18.12|18.3|18.1|35
1646044200000|2022-02-28 10:30:00|18.29|18.09|18.35|18.15|18.35|18.15|18.27|18.07|43
1646044500000|2022-02-28 10:35:00|18.34|18.14|18.37|18.17|18.37|18.17|18.34|18.14|20
1646044800000|2022-02-28 10:40:00|18.36|18.16|18.36|18.16|18.37|18.17|18.35|18.15|85
1646045100000|2022-02-28 10:45:00|18.37|18.17|18.35|18.15|18.38|18.18|18.34|18.14|29
1646045400000|2022-02-28 10:50:00|18.34|18.14|18.33|18.13|18.34|18.14|18.31|18.11|48
1646045700000|2022-02-28 10:55:00|18.34|18.14|18.35|18.15|18.35|18.15|18.32|18.12|20
1646046000000|2022-02-28 11:00:00|18.36|18.16|18.38|18.18|18.4|18.2|18.35|18.15|71
1646046300000|2022-02-28 11:05:00|18.37|18.17|18.36|18.16|18.38|18.18|18.34|18.14|54
1646046600000|2022-02-28 11:10:00|18.35|18.15|18.35|18.15|18.36|18.16|18.33|18.13|45
1646046900000|2022-02-28 11:15:00|18.36|18.16|18.31|18.11|18.36|18.16|18.31|18.11|60
1646047200000|2022-02-28 11:20:00|18.3|18.1|18.28|18.08|18.31|18.11|18.24|18.04|55
1646047500000|2022-02-28 11:25:00|18.29|18.09|18.3|18.1|18.31|18.11|18.28|18.08|46
1646047800000|2022-02-28 11:30:00|18.3|18.1|18.27|18.07|18.32|18.12|18.25|18.05|52
1646048100000|2022-02-28 11:35:00|18.28|18.08|18.33|18.13|18.33|18.13|18.28|18.08|36
1646048400000|2022-02-28 11:40:00|18.32|18.12|18.33|18.13|18.36|18.16|18.32|18.12|50
1646048700000|2022-02-28 11:45:00|18.34|18.14|18.35|18.15|18.36|18.16|18.32|18.12|54
1646049000000|2022-02-28 11:50:00|18.34|18.14|18.33|18.13|18.36|18.16|18.33|18.13|40
1646049300000|2022-02-28 11:55:00|18.32|18.12|18.35|18.15|18.37|18.17|18.32|18.12|22
1646049600000|2022-02-28 12:00:00|18.36|18.16|18.35|18.15|18.36|18.16|18.32|18.12|26
1646049900000|2022-02-28 12:05:00|18.36|18.16|18.29|18.09|18.42|18.22|18.29|18.09|80
1646050200000|2022-02-28 12:10:00|18.3|18.1|18.3|18.1|18.31|18.11|18.24|18.04|51
1646050500000|2022-02-28 12:15:00|18.29|18.09|18.37|18.17|18.38|18.18|18.28|18.08|53
1646050800000|2022-02-28 12:20:00|18.38|18.18|18.43|18.23|18.44|18.24|18.36|18.16|102
1646051100000|2022-02-28 12:25:00|18.42|18.22|18.41|18.21|18.43|18.23|18.39|18.19|38
1646051400000|2022-02-28 12:30:00|18.42|18.22|18.41|18.21|18.43|18.23|18.39|18.19|68
1646051700000|2022-02-28 12:35:00|18.4|18.2|18.44|18.24|18.44|18.24|18.4|18.2|37
1646052000000|2022-02-28 12:40:00|18.43|18.23|18.38|18.18|18.48|18.28|18.36|18.16|62
1646052300000|2022-02-28 12:45:00|18.39|18.19|18.39|18.19|18.41|18.21|18.36|18.16|35
1646052600000|2022-02-28 12:50:00|18.4|18.2|18.4|18.2|18.42|18.22|18.39|18.19|35
1646052900000|2022-02-28 12:55:00|18.39|18.19|18.33|18.13|18.41|18.21|18.31|18.11|61
1646053200000|2022-02-28 13:00:00|18.32|18.12|18.3|18.1|18.33|18.13|18.28|18.08|55
1646053500000|2022-02-28 13:05:00|18.31|18.11|18.32|18.12|18.33|18.13|18.3|18.1|34
1646053800000|2022-02-28 13:10:00|18.33|18.13|18.34|18.14|18.37|18.17|18.33|18.13|38
1646054100000|2022-02-28 13:15:00|18.33|18.13|18.31|18.11|18.36|18.16|18.31|18.11|39
1646054400000|2022-02-28 13:20:00|18.32|18.12|18.18|17.98|18.32|18.12|18.16|17.96|43
1646054700000|2022-02-28 13:25:00|18.17|17.97|18.24|18.04|18.24|18.04|18.16|17.96|68
1646055000000|2022-02-28 13:30:00|18.23|18.03|18.22|18.02|18.27|18.07|18.19|17.99|52
1646055300000|2022-02-28 13:35:00|18.21|18.01|18.24|18.04|18.26|18.06|18.19|17.99|70
1646055600000|2022-02-28 13:40:00|18.23|18.03|18.28|18.08|18.28|18.08|18.22|18.02|34
1646055900000|2022-02-28 13:45:00|18.29|18.09|18.27|18.07|18.29|18.09|18.25|18.05|61
1646056200000|2022-02-28 13:50:00|18.26|18.06|18.31|18.11|18.31|18.11|18.26|18.06|46
1646056500000|2022-02-28 13:55:00|18.3|18.1|18.26|18.06|18.31|18.11|18.25|18.05|61
1646056800000|2022-02-28 14:00:00|18.25|18.05|18.26|18.06|18.27|18.07|18.23|18.03|48
1646057100000|2022-02-28 14:05:00|18.25|18.05|18.29|18.09|18.3|18.1|18.24|18.04|71
1646057400000|2022-02-28 14:10:00|18.3|18.1|18.37|18.17|18.39|18.19|18.29|18.09|54
1646057700000|2022-02-28 14:15:00|18.38|18.18|18.59|18.39|18.62|18.42|18.38|18.18|157
1646058000000|2022-02-28 14:20:00|18.58|18.38|18.56|18.36|18.59|18.39|18.53|18.33|71
1646058300000|2022-02-28 14:25:00|18.57|18.37|18.58|18.38|18.62|18.42|18.53|18.33|117
1646058600000|2022-02-28 14:30:00|18.59|18.39|18.69|18.49|18.71|18.51|18.58|18.38|149
1646058900000|2022-02-28 14:35:00|18.7|18.5|18.68|18.48|18.71|18.51|18.66|18.46|105
1646059200000|2022-02-28 14:40:00|18.69|18.49|18.63|18.43|18.69|18.49|18.63|18.43|107
1646059500000|2022-02-28 14:45:00|18.62|18.42|18.5|18.3|18.66|18.46|18.5|18.3|97
1646059800000|2022-02-28 14:50:00|18.51|18.31|18.49|18.29|18.53|18.33|18.45|18.25|141
1646060100000|2022-02-28 14:55:00|18.5|18.3|18.57|18.37|18.58|18.38|18.46|18.26|143
1646060400000|2022-02-28 15:00:00|18.58|18.38|18.45|18.25|18.62|18.42|18.41|18.21|160
1646060700000|2022-02-28 15:05:00|18.46|18.26|18.5|18.3|18.52|18.32|18.45|18.25|128
1646061000000|2022-02-28 15:10:00|18.49|18.29|18.59|18.39|18.6|18.4|18.49|18.29|87
1646061300000|2022-02-28 15:15:00|18.6|18.4|18.81|18.61|18.82|18.62|18.59|18.39|148
1646061600000|2022-02-28 15:20:00|18.82|18.62|18.82|18.62|18.95|18.75|18.82|18.62|104
1646061900000|2022-02-28 15:25:00|18.83|18.63|18.85|18.65|18.87|18.67|18.81|18.61|85
1646062200000|2022-02-28 15:30:00|18.86|18.66|18.94|18.74|18.97|18.77|18.86|18.66|67
1646062500000|2022-02-28 15:35:00|18.95|18.75|18.95|18.75|19.01|18.81|18.94|18.74|87
1646062800000|2022-02-28 15:40:00|18.96|18.76|18.92|18.72|18.99|18.79|18.92|18.72|93
1646063100000|2022-02-28 15:45:00|18.93|18.73|18.98|18.78|19|18.8|18.91|18.71|70
1646063400000|2022-02-28 15:50:00|18.99|18.79|18.98|18.78|19.02|18.82|18.98|18.78|72
1646063700000|2022-02-28 15:55:00|18.99|18.79|19.02|18.82|19.06|18.86|18.99|18.79|76
1646064000000|2022-02-28 16:00:00|19.03|18.83|19.13|18.93|19.13|18.93|18.98|18.78|129
1646064300000|2022-02-28 16:05:00|19.14|18.94|19.05|18.85|19.14|18.94|19.01|18.81|110
1646064600000|2022-02-28 16:10:00|19.04|18.84|19.03|18.83|19.04|18.84|18.98|18.78|92
1646064900000|2022-02-28 16:15:00|19.04|18.84|19.05|18.85|19.05|18.85|18.96|18.76|122
1646065200000|2022-02-28 16:20:00|19.04|18.84|19.15|18.95|19.16|18.96|19.03|18.83|124
1646065500000|2022-02-28 16:25:00|19.14|18.94|19.12|18.92|19.17|18.97|19.11|18.91|145
1646065800000|2022-02-28 16:30:00|19.13|18.93|19.15|18.95|19.18|18.98|19.12|18.92|71
1646066100000|2022-02-28 16:35:00|19.14|18.94|19.21|19.01|19.22|19.02|19.14|18.94|124
1646066400000|2022-02-28 16:40:00|19.22|19.02|19.27|19.07|19.31|19.11|19.21|19.01|86
1646066700000|2022-02-28 16:45:00|19.26|19.06|19.15|18.95|19.26|19.06|19.1|18.9|80
1646067000000|2022-02-28 16:50:00|19.16|18.96|19.15|18.95|19.2|19|19.13|18.93|56
1646067300000|2022-02-28 16:55:00|19.16|18.96|19.13|18.93|19.2|19|19.13|18.93|68
1646067600000|2022-02-28 17:00:00|19.14|18.94|19.11|18.91|19.14|18.94|19.1|18.9|68
1646067900000|2022-02-28 17:05:00|19.1|18.9|19.07|18.87|19.11|18.91|19.06|18.86|48
1646068200000|2022-02-28 17:10:00|19.06|18.86|19.03|18.83|19.07|18.87|19.03|18.83|80
1646068500000|2022-02-28 17:15:00|19.02|18.82|19.03|18.83|19.03|18.83|18.96|18.76|82
1646068800000|2022-02-28 17:20:00|19.02|18.82|19|18.8|19.05|18.85|18.99|18.79|53
1646069100000|2022-02-28 17:25:00|19.01|18.81|19.02|18.82|19.03|18.83|19|18.8|26
1646069400000|2022-02-28 17:30:00|19.01|18.81|19.01|18.81|19.07|18.87|19|18.8|67
1646069700000|2022-02-28 17:35:00|19.02|18.82|19.04|18.84|19.04|18.84|19.01|18.81|29
1646070000000|2022-02-28 17:40:00|19.05|18.85|19.04|18.84|19.05|18.85|19.02|18.82|44
1646070300000|2022-02-28 17:45:00|19.05|18.85|19.02|18.82|19.05|18.85|19|18.8|44
1646070600000|2022-02-28 17:50:00|19.03|18.83|19.06|18.86|19.06|18.86|19.02|18.82|56
1646070900000|2022-02-28 17:55:00|19.05|18.85|19.16|18.96|19.16|18.96|19.05|18.85|118
1646071200000|2022-02-28 18:00:00|19.17|18.97|19.17|18.97|19.18|18.98|19.15|18.95|77
1646071500000|2022-02-28 18:05:00|19.18|18.98|19.14|18.94|19.18|18.98|19.11|18.91|37
1646071800000|2022-02-28 18:10:00|19.13|18.93|19.15|18.95|19.17|18.97|19.13|18.93|25
1646072100000|2022-02-28 18:15:00|19.16|18.96|19.12|18.92|19.16|18.96|19.12|18.92|65
1646072400000|2022-02-28 18:20:00|19.13|18.93|19.09|18.89|19.13|18.93|19.07|18.87|37
1646072700000|2022-02-28 18:25:00|19.1|18.9|19.1|18.9|19.12|18.92|19.07|18.87|67
1646073000000|2022-02-28 18:30:00|19.09|18.89|19.09|18.89|19.1|18.9|19.06|18.86|55
1646073300000|2022-02-28 18:35:00|19.08|18.88|19.08|18.88|19.1|18.9|19.06|18.86|45
1646073600000|2022-02-28 18:40:00|19.07|18.87|19.07|18.87|19.08|18.88|19.04|18.84|45
1646073900000|2022-02-28 18:45:00|19.06|18.86|19.09|18.89|19.09|18.89|19.06|18.86|16
1646074200000|2022-02-28 18:50:00|19.1|18.9|19.11|18.91|19.13|18.93|19.1|18.9|28
1646074500000|2022-02-28 18:55:00|19.12|18.92|19.11|18.91|19.13|18.93|19.1|18.9|50
1646074800000|2022-02-28 19:00:00|19.1|18.9|19.08|18.88|19.1|18.9|19.06|18.86|47
1646075100000|2022-02-28 19:05:00|19.09|18.89|19.06|18.86|19.09|18.89|19.04|18.84|42
1646075400000|2022-02-28 19:10:00|19.07|18.87|19.09|18.89|19.1|18.9|19.07|18.87|49
1646075700000|2022-02-28 19:15:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|52
1646076000000|2022-02-28 19:20:00|19.1|18.9|19.08|18.88|19.11|18.91|19.08|18.88|33
1646076300000|2022-02-28 19:25:00|19.07|18.87|19.07|18.87|19.09|18.89|19.06|18.86|41
1646076600000|2022-02-28 19:30:00|19.06|18.86|19.09|18.89|19.1|18.9|19.06|18.86|38
1646076900000|2022-02-28 19:35:00|19.08|18.88|19.09|18.89|19.1|18.9|19.08|18.88|56
1646077200000|2022-02-28 19:40:00|19.1|18.9|19.14|18.94|19.15|18.95|19.09|18.89|27
1646077500000|2022-02-28 19:45:00|19.13|18.93|19.12|18.92|19.15|18.95|19.11|18.91|40
1646077800000|2022-02-28 19:50:00|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|7
1646078100000|2022-02-28 19:55:00|19.12|18.92|19.16|18.96|19.16|18.96|19.11|18.91|37
1646078400000|2022-02-28 20:00:00|19.15|18.95|19.21|19.01|19.23|19.03|19.15|18.95|85
1646078700000|2022-02-28 20:05:00|19.2|19|19.2|19|19.22|19.02|19.16|18.96|141
1646079000000|2022-02-28 20:10:00|19.19|18.99|19.19|18.99|19.21|19.01|19.19|18.99|57
1646079300000|2022-02-28 20:15:00|19.18|18.98|19.21|19.01|19.22|19.02|19.17|18.97|114
1646079600000|2022-02-28 20:20:00|19.22|19.02|19.27|19.07|19.32|19.12|19.21|19.01|148
1646079900000|2022-02-28 20:25:00|19.26|19.06|19.28|19.08|19.29|19.09|19.25|19.05|153
1646080200000|2022-02-28 20:30:00|19.27|19.07|19.26|19.06|19.29|19.09|19.25|19.05|82
1646080500000|2022-02-28 20:35:00|19.25|19.05|19.21|19.01|19.25|19.05|19.19|18.99|53
1646080800000|2022-02-28 20:40:00|19.22|19.02|19.26|19.06|19.27|19.07|19.22|19.02|75
1646081100000|2022-02-28 20:45:00|19.27|19.07|19.33|19.13|19.34|19.14|19.26|19.06|111
1646081400000|2022-02-28 20:50:00|19.34|19.14|19.3|19.1|19.34|19.14|19.28|19.08|139
1646081700000|2022-02-28 20:55:00|19.31|19.11|19.34|19.14|19.35|19.15|19.3|19.1|74
1646082000000|2022-02-28 21:00:00|19.33|19.13|19.27|19.07|19.35|19.15|19.26|19.06|139
1646082300000|2022-02-28 21:05:00|19.28|19.08|19.24|19.04|19.28|19.08|19.23|19.03|93
1646082600000|2022-02-28 21:10:00|19.23|19.03|19.26|19.06|19.28|19.08|19.23|19.03|82
1646082900000|2022-02-28 21:15:00|19.27|19.07|19.25|19.05|19.29|19.09|19.24|19.04|37
1646083200000|2022-02-28 21:20:00|19.26|19.06|19.23|19.03|19.26|19.06|19.23|19.03|56
1646083500000|2022-02-28 21:25:00|19.24|19.04|19.23|19.03|19.25|19.05|19.23|19.03|46
1646083800000|2022-02-28 21:30:00|19.22|19.02|19.14|18.94|19.23|19.03|19.14|18.94|86
1646084100000|2022-02-28 21:35:00|19.15|18.95|19.18|18.98|19.18|18.98|19.15|18.95|38
1646084400000|2022-02-28 21:40:00|19.17|18.97|19.2|19|19.2|19|19.15|18.95|78
1646084700000|2022-02-28 21:45:00|19.19|18.99|19.21|19.01|19.23|19.03|19.19|18.99|45
1646085000000|2022-02-28 21:50:00|19.22|19.02|19.23|19.03|19.24|19.04|19.19|18.99|44
1646085300000|2022-02-28 21:55:00|19.24|19.04|19.26|19.06|19.27|19.07|19.23|19.03|43
1646085600000|2022-02-28 22:00:00|19.27|19.07|19.32|19.12|19.32|19.12|19.26|19.06|38
1646085900000|2022-02-28 22:05:00|19.31|19.11|19.37|19.17|19.37|19.17|19.31|19.11|31
1646086200000|2022-02-28 22:10:00|19.36|19.16|19.32|19.12|19.37|19.17|19.32|19.12|35
1646086500000|2022-02-28 22:15:00|19.33|19.13|19.35|19.15|19.35|19.15|19.32|19.12|45
1646086800000|2022-02-28 22:20:00|19.36|19.16|19.36|19.16|19.37|19.17|19.34|19.14|41
1646087100000|2022-02-28 22:25:00|19.35|19.15|19.36|19.16|19.37|19.17|19.34|19.14|34
1646087400000|2022-02-28 22:30:00|19.37|19.17|19.51|19.31|19.52|19.32|19.36|19.16|99
1646087700000|2022-02-28 22:35:00|19.52|19.32|19.68|19.48|19.74|19.54|19.52|19.32|171
1646088000000|2022-02-28 22:40:00|19.69|19.49|19.69|19.49|19.74|19.54|19.67|19.47|57
1646088300000|2022-02-28 22:45:00|19.7|19.5|19.69|19.49|19.7|19.5|19.62|19.42|80
1646088600000|2022-02-28 22:50:00|19.7|19.5|19.49|19.29|19.7|19.5|19.49|19.29|114
1646088900000|2022-02-28 22:55:00|19.48|19.28|19.48|19.28|19.55|19.35|19.46|19.26|124
1646089200000|2022-02-28 23:00:00|19.49|19.29|19.55|19.35|19.57|19.37|19.47|19.27|129
1646089500000|2022-02-28 23:05:00|19.56|19.36|19.65|19.45|19.65|19.45|19.55|19.35|65
1646089800000|2022-02-28 23:10:00|19.66|19.46|19.71|19.51|19.71|19.51|19.65|19.45|44
1646090100000|2022-02-28 23:15:00|19.72|19.52|19.57|19.37|19.74|19.54|19.56|19.36|78
1646090400000|2022-02-28 23:20:00|19.56|19.36|19.58|19.38|19.59|19.39|19.55|19.35|65
1646090700000|2022-02-28 23:25:00|19.57|19.37|19.66|19.46|19.66|19.46|19.57|19.37|62
1646091000000|2022-02-28 23:30:00|19.65|19.45|19.67|19.47|19.67|19.47|19.62|19.42|65
1646091300000|2022-02-28 23:35:00|19.66|19.46|19.74|19.54|19.74|19.54|19.66|19.46|77
1646091600000|2022-02-28 23:40:00|19.73|19.53|19.72|19.52|19.74|19.54|19.7|19.5|62
1646091900000|2022-02-28 23:45:00|19.71|19.51|19.74|19.54|19.75|19.55|19.71|19.51|69
1646092200000|2022-02-28 23:50:00|19.75|19.55|19.76|19.56|19.77|19.57|19.74|19.54|92
1646092500000|2022-02-28 23:55:00|19.77|19.57|19.86|19.66|19.92|19.72|19.76|19.56|114
1646092800000|2022-03-01 00:00:00|19.85|19.65|20.11|19.91|20.12|19.92|19.85|19.65|142
1646093100000|2022-03-01 00:05:00|20.1|19.9|20.12|19.92|20.12|19.92|20.02|19.82|101
1646093400000|2022-03-01 00:10:00|20.13|19.93|20.19|19.99|20.2|20|20.13|19.93|79
1646093700000|2022-03-01 00:15:00|20.2|20|20.05|19.85|20.2|20|20.04|19.84|102
1646094000000|2022-03-01 00:20:00|20.06|19.86|20.06|19.86|20.13|19.93|20.02|19.82|90
1646094300000|2022-03-01 00:25:00|20.05|19.85|20.14|19.94|20.15|19.95|20.03|19.83|62
1646094600000|2022-03-01 00:30:00|20.13|19.93|20.15|19.95|20.15|19.95|20.11|19.91|81
1646094900000|2022-03-01 00:35:00|20.14|19.94|20.12|19.92|20.17|19.97|20.12|19.92|91
1646095200000|2022-03-01 00:40:00|20.11|19.91|20.16|19.96|20.16|19.96|20.1|19.9|92
1646095500000|2022-03-01 00:45:00|20.15|19.95|20.02|19.82|20.2|20|20.02|19.82|133
1646095800000|2022-03-01 00:50:00|20.01|19.81|20.01|19.81|20.04|19.84|20.01|19.81|111
1646096100000|2022-03-01 00:55:00|20|19.8|20.01|19.81|20.02|19.82|19.96|19.76|118
1646096400000|2022-03-01 01:00:00|20.02|19.82|19.95|19.75|20.02|19.82|19.92|19.72|80
1646096700000|2022-03-01 01:05:00|19.94|19.74|19.96|19.76|20.02|19.82|19.94|19.74|53
1646097000000|2022-03-01 01:10:00|19.95|19.75|19.88|19.68|19.95|19.75|19.87|19.67|68
1646097300000|2022-03-01 01:15:00|19.87|19.67|19.92|19.72|19.92|19.72|19.85|19.65|52
1646097600000|2022-03-01 01:20:00|19.93|19.73|19.95|19.75|19.97|19.77|19.92|19.72|61
1646097900000|2022-03-01 01:25:00|19.94|19.74|19.85|19.65|19.94|19.74|19.84|19.64|51
1646098200000|2022-03-01 01:30:00|19.84|19.64|19.86|19.66|19.89|19.69|19.84|19.64|75
1646098500000|2022-03-01 01:35:00|19.87|19.67|19.85|19.65|19.87|19.67|19.83|19.63|57
1646098800000|2022-03-01 01:40:00|19.84|19.64|19.86|19.66|19.88|19.68|19.81|19.61|71
1646099100000|2022-03-01 01:45:00|19.85|19.65|19.88|19.68|19.88|19.68|19.84|19.64|40
1646099400000|2022-03-01 01:50:00|19.87|19.67|19.84|19.64|19.88|19.68|19.81|19.61|26
1646099700000|2022-03-01 01:55:00|19.83|19.63|19.79|19.59|19.84|19.64|19.79|19.59|49
1646100000000|2022-03-01 02:00:00|19.78|19.58|19.79|19.59|19.83|19.63|19.77|19.57|46
1646100300000|2022-03-01 02:05:00|19.8|19.6|19.67|19.47|19.8|19.6|19.67|19.47|69
1646100600000|2022-03-01 02:10:00|19.68|19.48|19.72|19.52|19.73|19.53|19.65|19.45|72
1646100900000|2022-03-01 02:15:00|19.71|19.51|19.76|19.56|19.77|19.57|19.69|19.49|86
1646101200000|2022-03-01 02:20:00|19.77|19.57|19.77|19.57|19.79|19.59|19.76|19.56|33
1646101500000|2022-03-01 02:25:00|19.78|19.58|19.7|19.5|19.78|19.58|19.7|19.5|55
1646101800000|2022-03-01 02:30:00|19.69|19.49|19.71|19.51|19.71|19.51|19.66|19.46|81
1646102100000|2022-03-01 02:35:00|19.7|19.5|19.71|19.51|19.73|19.53|19.7|19.5|40
1646102400000|2022-03-01 02:40:00|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|31
1646102700000|2022-03-01 02:45:00|19.69|19.49|19.69|19.49|19.71|19.51|19.68|19.48|39
1646103000000|2022-03-01 02:50:00|19.7|19.5|19.66|19.46|19.7|19.5|19.66|19.46|55
1646103300000|2022-03-01 02:55:00|19.67|19.47|19.72|19.52|19.72|19.52|19.66|19.46|110
1646103600000|2022-03-01 03:00:00|19.71|19.51|19.68|19.48|19.72|19.52|19.68|19.48|50
1646103900000|2022-03-01 03:05:00|19.69|19.49|19.66|19.46|19.69|19.49|19.66|19.46|40
1646104200000|2022-03-01 03:10:00|19.65|19.45|19.65|19.45|19.68|19.48|19.64|19.44|95
1646104500000|2022-03-01 03:15:00|19.64|19.44|19.64|19.44|19.65|19.45|19.61|19.41|57
1646104800000|2022-03-01 03:20:00|19.65|19.45|19.66|19.46|19.67|19.47|19.65|19.45|66
1646105100000|2022-03-01 03:25:00|19.67|19.47|19.65|19.45|19.67|19.47|19.61|19.41|29
1646105400000|2022-03-01 03:30:00|19.66|19.46|19.65|19.45|19.66|19.46|19.64|19.44|30
1646105700000|2022-03-01 03:35:00|19.64|19.44|19.64|19.44|19.65|19.45|19.63|19.43|51
1646106000000|2022-03-01 03:40:00|19.63|19.43|19.64|19.44|19.65|19.45|19.63|19.43|28
1646106300000|2022-03-01 03:45:00|19.65|19.45|19.64|19.44|19.65|19.45|19.63|19.43|38
1646106600000|2022-03-01 03:50:00|19.63|19.43|19.63|19.43|19.65|19.45|19.62|19.42|33
1646106900000|2022-03-01 03:55:00|19.64|19.44|19.69|19.49|19.7|19.5|19.63|19.43|28
1646107200000|2022-03-01 04:00:00|19.7|19.5|19.7|19.5|19.73|19.53|19.7|19.5|23
1646107500000|2022-03-01 04:05:00|19.71|19.51|19.69|19.49|19.71|19.51|19.68|19.48|11
1646107800000|2022-03-01 04:10:00|19.68|19.48|19.75|19.55|19.75|19.55|19.68|19.48|28
1646108100000|2022-03-01 04:15:00|19.74|19.54|19.71|19.51|19.75|19.55|19.7|19.5|52
1646108400000|2022-03-01 04:20:00|19.72|19.52|19.75|19.55|19.75|19.55|19.71|19.51|30
1646108700000|2022-03-01 04:25:00|19.74|19.54|19.74|19.54|19.76|19.56|19.74|19.54|32
1646109000000|2022-03-01 04:30:00|19.75|19.55|19.75|19.55|19.76|19.56|19.74|19.54|15
1646109300000|2022-03-01 04:35:00|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|36
1646109600000|2022-03-01 04:40:00|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|19
1646109900000|2022-03-01 04:45:00|19.75|19.55|19.8|19.6|19.82|19.62|19.74|19.54|21
1646110200000|2022-03-01 04:50:00|19.79|19.59|19.88|19.68|19.88|19.68|19.79|19.59|46
1646110500000|2022-03-01 04:55:00|19.89|19.69|19.89|19.69|19.9|19.7|19.86|19.66|35
1646110800000|2022-03-01 05:00:00|19.9|19.7|19.91|19.71|19.92|19.72|19.89|19.69|40
1646111100000|2022-03-01 05:05:00|19.92|19.72|19.88|19.68|19.92|19.72|19.87|19.67|47
1646111400000|2022-03-01 05:10:00|19.89|19.69|19.82|19.62|19.89|19.69|19.81|19.61|46
1646111700000|2022-03-01 05:15:00|19.81|19.61|19.82|19.62|19.83|19.63|19.8|19.6|46
1646112000000|2022-03-01 05:20:00|19.81|19.61|19.78|19.58|19.82|19.62|19.77|19.57|60
1646112300000|2022-03-01 05:25:00|19.79|19.59|19.81|19.61|19.82|19.62|19.77|19.57|71
1646112600000|2022-03-01 05:30:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|30
1646112900000|2022-03-01 05:35:00|19.8|19.6|19.75|19.55|19.8|19.6|19.74|19.54|32
1646113200000|2022-03-01 05:40:00|19.74|19.54|19.74|19.54|19.77|19.57|19.73|19.53|31
1646113500000|2022-03-01 05:45:00|19.73|19.53|19.73|19.53|19.74|19.54|19.67|19.47|41
1646113800000|2022-03-01 05:50:00|19.74|19.54|19.82|19.62|19.84|19.64|19.73|19.53|33
1646114100000|2022-03-01 05:55:00|19.83|19.63|19.82|19.62|19.83|19.63|19.81|19.61|20
1646114400000|2022-03-01 06:00:00|19.83|19.63|19.78|19.58|19.83|19.63|19.78|19.58|36
1646114700000|2022-03-01 06:05:00|19.77|19.57|19.65|19.45|19.77|19.57|19.65|19.45|57
1646115000000|2022-03-01 06:10:00|19.64|19.44|19.62|19.42|19.65|19.45|19.54|19.34|55
1646115300000|2022-03-01 06:15:00|19.63|19.43|19.68|19.48|19.68|19.48|19.63|19.43|28
1646115600000|2022-03-01 06:20:00|19.67|19.47|19.76|19.56|19.76|19.56|19.67|19.47|58
1646115900000|2022-03-01 06:25:00|19.75|19.55|19.75|19.55|19.77|19.57|19.73|19.53|15
1646116200000|2022-03-01 06:30:00|19.74|19.54|19.78|19.58|19.8|19.6|19.74|19.54|63
1646116500000|2022-03-01 06:35:00|19.79|19.59|19.79|19.59|19.79|19.59|19.74|19.54|71
1646116800000|2022-03-01 06:40:00|19.78|19.58|19.74|19.54|19.79|19.59|19.73|19.53|83
1646117100000|2022-03-01 06:45:00|19.75|19.55|19.75|19.55|19.76|19.56|19.73|19.53|59
1646117400000|2022-03-01 06:50:00|19.74|19.54|19.8|19.6|19.81|19.61|19.74|19.54|53
1646117700000|2022-03-01 06:55:00|19.79|19.59|19.79|19.59|19.81|19.61|19.79|19.59|43
1646118000000|2022-03-01 07:00:00|19.8|19.6|19.81|19.61|19.81|19.61|19.77|19.57|22
1646118300000|2022-03-01 07:05:00|19.8|19.6|19.87|19.67|19.87|19.67|19.8|19.6|28
1646118600000|2022-03-01 07:10:00|19.86|19.66|19.91|19.71|19.91|19.71|19.85|19.65|36
1646118900000|2022-03-01 07:15:00|19.9|19.7|19.9|19.7|19.91|19.71|19.89|19.69|15
1646119200000|2022-03-01 07:20:00|19.89|19.69|19.84|19.64|19.9|19.7|19.82|19.62|57
1646119500000|2022-03-01 07:25:00|19.85|19.65|19.86|19.66|19.86|19.66|19.83|19.63|42
1646119800000|2022-03-01 07:30:00|19.85|19.65|19.84|19.64|19.86|19.66|19.83|19.63|22
1646120100000|2022-03-01 07:35:00|19.83|19.63|19.84|19.64|19.84|19.64|19.81|19.61|48
1646120400000|2022-03-01 07:40:00|19.83|19.63|19.76|19.56|19.84|19.64|19.76|19.56|72
1646120700000|2022-03-01 07:45:00|19.77|19.57|19.76|19.56|19.77|19.57|19.75|19.55|56
1646121000000|2022-03-01 07:50:00|19.75|19.55|19.78|19.58|19.78|19.58|19.75|19.55|50
1646121300000|2022-03-01 07:55:00|19.77|19.57|19.8|19.6|19.8|19.6|19.77|19.57|42
1646121600000|2022-03-01 08:00:00|19.79|19.59|19.85|19.65|19.86|19.66|19.79|19.59|35
1646121900000|2022-03-01 08:05:00|19.84|19.64|19.83|19.63|19.85|19.65|19.81|19.61|28
1646122200000|2022-03-01 08:10:00|19.82|19.62|19.81|19.61|19.84|19.64|19.81|19.61|24
1646122500000|2022-03-01 08:15:00|19.82|19.62|19.82|19.62|19.82|19.62|19.78|19.58|23
1646122800000|2022-03-01 08:20:00|19.81|19.61|19.77|19.57|19.87|19.67|19.74|19.54|76
1646123100000|2022-03-01 08:25:00|19.76|19.56|19.81|19.61|19.81|19.61|19.69|19.49|68
1646123400000|2022-03-01 08:30:00|19.8|19.6|19.81|19.61|19.81|19.61|19.77|19.57|50
1646123700000|2022-03-01 08:35:00|19.82|19.62|19.83|19.63|19.84|19.64|19.81|19.61|42
1646124000000|2022-03-01 08:40:00|19.82|19.62|19.92|19.72|19.92|19.72|19.82|19.62|63
1646124300000|2022-03-01 08:45:00|19.93|19.73|19.91|19.71|19.94|19.74|19.9|19.7|61
1646124600000|2022-03-01 08:50:00|19.9|19.7|19.88|19.68|19.91|19.71|19.87|19.67|55
1646124900000|2022-03-01 08:55:00|19.87|19.67|19.93|19.73|19.94|19.74|19.85|19.65|63
1646125200000|2022-03-01 09:00:00|19.92|19.72|19.82|19.62|19.93|19.73|19.82|19.62|73
1646125500000|2022-03-01 09:05:00|19.83|19.63|19.82|19.62|19.87|19.67|19.82|19.62|40
1646125800000|2022-03-01 09:10:00|19.81|19.61|19.83|19.63|19.85|19.65|19.8|19.6|47
1646126100000|2022-03-01 09:15:00|19.82|19.62|19.85|19.65|19.86|19.66|19.81|19.61|28
1646126400000|2022-03-01 09:20:00|19.84|19.64|19.83|19.63|19.84|19.64|19.81|19.61|44
1646126700000|2022-03-01 09:25:00|19.82|19.62|19.79|19.59|19.83|19.63|19.79|19.59|52
1646127000000|2022-03-01 09:30:00|19.78|19.58|19.71|19.51|19.79|19.59|19.67|19.47|80
1646127300000|2022-03-01 09:35:00|19.7|19.5|19.55|19.35|19.71|19.51|19.55|19.35|88
1646127600000|2022-03-01 09:40:00|19.56|19.36|19.65|19.45|19.66|19.46|19.56|19.36|30
1646127900000|2022-03-01 09:45:00|19.66|19.46|19.7|19.5|19.72|19.52|19.65|19.45|41
1646128200000|2022-03-01 09:50:00|19.71|19.51|19.67|19.47|19.73|19.53|19.66|19.46|29
1646128500000|2022-03-01 09:55:00|19.66|19.46|19.67|19.47|19.68|19.48|19.64|19.44|34
1646128800000|2022-03-01 10:00:00|19.66|19.46|19.69|19.49|19.71|19.51|19.63|19.43|40
1646129100000|2022-03-01 10:05:00|19.68|19.48|19.4|19.2|19.69|19.49|19.4|19.2|77
1646129400000|2022-03-01 10:10:00|19.41|19.21|19.54|19.34|19.55|19.35|19.37|19.17|132
1646129700000|2022-03-01 10:15:00|19.53|19.33|19.52|19.32|19.58|19.38|19.52|19.32|85
1646130000000|2022-03-01 10:20:00|19.51|19.31|19.58|19.38|19.59|19.39|19.51|19.31|30
1646130300000|2022-03-01 10:25:00|19.57|19.37|19.56|19.36|19.59|19.39|19.55|19.35|26
1646130600000|2022-03-01 10:30:00|19.55|19.35|19.62|19.42|19.62|19.42|19.53|19.33|66
1646130900000|2022-03-01 10:35:00|19.63|19.43|19.66|19.46|19.66|19.46|19.62|19.42|38
1646131200000|2022-03-01 10:40:00|19.65|19.45|19.7|19.5|19.71|19.51|19.65|19.45|54
1646131500000|2022-03-01 10:45:00|19.69|19.49|19.78|19.58|19.8|19.6|19.68|19.48|47
1646131800000|2022-03-01 10:50:00|19.77|19.57|19.79|19.59|19.8|19.6|19.77|19.57|47
1646132100000|2022-03-01 10:55:00|19.78|19.58|19.86|19.66|19.87|19.67|19.77|19.57|80
1646132400000|2022-03-01 11:00:00|19.87|19.67|19.79|19.59|19.88|19.68|19.77|19.57|70
1646132700000|2022-03-01 11:05:00|19.8|19.6|19.8|19.6|19.82|19.62|19.79|19.59|35
1646133000000|2022-03-01 11:10:00|19.81|19.61|19.8|19.6|19.81|19.61|19.76|19.56|32
1646133300000|2022-03-01 11:15:00|19.79|19.59|19.86|19.66|19.86|19.66|19.79|19.59|54
1646133600000|2022-03-01 11:20:00|19.85|19.65|19.85|19.65|19.9|19.7|19.84|19.64|45
1646133900000|2022-03-01 11:25:00|19.84|19.64|19.76|19.56|19.89|19.69|19.75|19.55|128
1646134200000|2022-03-01 11:30:00|19.77|19.57|19.8|19.6|19.83|19.63|19.77|19.57|72
1646134500000|2022-03-01 11:35:00|19.79|19.59|19.79|19.59|19.8|19.6|19.76|19.56|61
1646134800000|2022-03-01 11:40:00|19.8|19.6|19.7|19.5|19.8|19.6|19.69|19.49|79
1646135100000|2022-03-01 11:45:00|19.69|19.49|19.66|19.46|19.7|19.5|19.62|19.42|82
1646135400000|2022-03-01 11:50:00|19.67|19.47|19.67|19.47|19.7|19.5|19.66|19.46|45
1646135700000|2022-03-01 11:55:00|19.66|19.46|19.73|19.53|19.73|19.53|19.66|19.46|44
1646136000000|2022-03-01 12:00:00|19.74|19.54|19.78|19.58|19.79|19.59|19.72|19.52|79
1646136300000|2022-03-01 12:05:00|19.77|19.57|19.78|19.58|19.78|19.58|19.74|19.54|40
1646136600000|2022-03-01 12:10:00|19.77|19.57|19.83|19.63|19.86|19.66|19.77|19.57|76
1646136900000|2022-03-01 12:15:00|19.84|19.64|19.94|19.74|19.95|19.75|19.83|19.63|139
1646137200000|2022-03-01 12:20:00|19.95|19.75|19.99|19.79|20|19.8|19.94|19.74|101
1646137500000|2022-03-01 12:25:00|19.98|19.78|20.01|19.81|20.01|19.81|19.95|19.75|50
1646137800000|2022-03-01 12:30:00|20|19.8|19.85|19.65|20.01|19.81|19.81|19.61|127
1646138100000|2022-03-01 12:35:00|19.86|19.66|19.79|19.59|19.88|19.68|19.77|19.57|52
1646138400000|2022-03-01 12:40:00|19.8|19.6|19.9|19.7|19.92|19.72|19.8|19.6|83
1646138700000|2022-03-01 12:45:00|19.89|19.69|19.94|19.74|19.99|19.79|19.87|19.67|106
1646139000000|2022-03-01 12:50:00|19.95|19.75|19.94|19.74|20|19.8|19.94|19.74|76
1646139300000|2022-03-01 12:55:00|19.95|19.75|20|19.8|20|19.8|19.94|19.74|95
1646139600000|2022-03-01 13:00:00|19.99|19.79|20.05|19.85|20.07|19.87|19.97|19.77|89
1646139900000|2022-03-01 13:05:00|20.06|19.86|20.07|19.87|20.09|19.89|20.02|19.82|106
1646140200000|2022-03-01 13:10:00|20.08|19.88|20.07|19.87|20.09|19.89|20.05|19.85|112
1646140500000|2022-03-01 13:15:00|20.06|19.86|20.05|19.85|20.08|19.88|20.03|19.83|111
1646140800000|2022-03-01 13:20:00|20.04|19.84|19.97|19.77|20.04|19.84|19.93|19.73|91
1646141100000|2022-03-01 13:25:00|19.96|19.76|20.02|19.82|20.04|19.84|19.94|19.74|91
1646141400000|2022-03-01 13:30:00|20.03|19.83|20.09|19.89|20.1|19.9|20.02|19.82|61
1646141700000|2022-03-01 13:35:00|20.1|19.9|20.02|19.82|20.13|19.93|20.02|19.82|103
1646142000000|2022-03-01 13:40:00|20.01|19.81|19.96|19.76|20.02|19.82|19.95|19.75|62
1646142300000|2022-03-01 13:45:00|19.97|19.77|20.09|19.89|20.1|19.9|19.96|19.76|43
1646142600000|2022-03-01 13:50:00|20.08|19.88|20.25|20.05|20.25|20.05|20.08|19.88|67
1646142900000|2022-03-01 13:55:00|20.24|20.04|20.2|20|20.33|20.13|20.19|19.99|103
1646143200000|2022-03-01 14:00:00|20.19|19.99|20.33|20.13|20.38|20.18|20.18|19.98|144
1646143500000|2022-03-01 14:05:00|20.34|20.14|20.25|20.05|20.37|20.17|20.24|20.04|88
1646143800000|2022-03-01 14:10:00|20.26|20.06|20.29|20.09|20.31|20.11|20.25|20.05|50
1646144100000|2022-03-01 14:15:00|20.28|20.08|20.29|20.09|20.33|20.13|20.26|20.06|70
1646144400000|2022-03-01 14:20:00|20.3|20.1|20.21|20.01|20.3|20.1|20.19|19.99|76
1646144700000|2022-03-01 14:25:00|20.22|20.02|20.14|19.94|20.24|20.04|20.14|19.94|85
1646145000000|2022-03-01 14:30:00|20.15|19.95|19.86|19.66|20.2|20|19.71|19.51|222
1646145300000|2022-03-01 14:35:00|19.87|19.67|20.06|19.86|20.06|19.86|19.87|19.67|136
1646145600000|2022-03-01 14:40:00|20.05|19.85|19.98|19.78|20.06|19.86|19.96|19.76|122
1646145900000|2022-03-01 14:45:00|19.99|19.79|19.91|19.71|20.01|19.81|19.9|19.7|109
1646146200000|2022-03-01 14:50:00|19.9|19.7|19.87|19.67|19.91|19.71|19.79|19.59|146
1646146500000|2022-03-01 14:55:00|19.86|19.66|19.88|19.68|19.94|19.74|19.83|19.63|91
1646146800000|2022-03-01 15:00:00|19.89|19.69|19.85|19.65|19.95|19.75|19.75|19.55|127
1646147100000|2022-03-01 15:05:00|19.84|19.64|19.96|19.76|19.98|19.78|19.84|19.64|77
1646147400000|2022-03-01 15:10:00|19.95|19.75|19.87|19.67|19.97|19.77|19.84|19.64|111
1646147700000|2022-03-01 15:15:00|19.86|19.66|20.01|19.81|20.03|19.83|19.86|19.66|85
1646148000000|2022-03-01 15:20:00|20.02|19.82|20.03|19.83|20.13|19.93|20.02|19.82|86
1646148300000|2022-03-01 15:25:00|20.04|19.84|19.98|19.78|20.04|19.84|19.96|19.76|79
1646148600000|2022-03-01 15:30:00|19.97|19.77|19.95|19.75|20.01|19.81|19.92|19.72|85
1646148900000|2022-03-01 15:35:00|19.94|19.74|19.87|19.67|19.94|19.74|19.83|19.63|94
1646149200000|2022-03-01 15:40:00|19.86|19.66|19.68|19.48|19.87|19.67|19.66|19.46|111
1646149500000|2022-03-01 15:45:00|19.67|19.47|19.75|19.55|19.76|19.56|19.67|19.47|79
1646149800000|2022-03-01 15:50:00|19.76|19.56|19.86|19.66|19.86|19.66|19.75|19.55|77
1646150100000|2022-03-01 15:55:00|19.85|19.65|19.86|19.66|19.89|19.69|19.83|19.63|96
1646150400000|2022-03-01 16:00:00|19.85|19.65|19.91|19.71|19.91|19.71|19.78|19.58|96
1646150700000|2022-03-01 16:05:00|19.9|19.7|19.78|19.58|19.91|19.71|19.78|19.58|100
1646151000000|2022-03-01 16:10:00|19.77|19.57|19.9|19.7|19.9|19.7|19.77|19.57|50
1646151300000|2022-03-01 16:15:00|19.91|19.71|20.15|19.95|20.25|20.05|19.91|19.71|158
1646151600000|2022-03-01 16:20:00|20.14|19.94|20.19|19.99|20.21|20.01|20.11|19.91|101
1646151900000|2022-03-01 16:25:00|20.18|19.98|20.06|19.86|20.21|20.01|20.05|19.85|77
1646152200000|2022-03-01 16:30:00|20.07|19.87|19.77|19.57|20.07|19.87|19.72|19.52|159
1646152500000|2022-03-01 16:35:00|19.76|19.56|19.84|19.64|19.85|19.65|19.74|19.54|71
1646152800000|2022-03-01 16:40:00|19.85|19.65|19.84|19.64|19.88|19.68|19.81|19.61|70
1646153100000|2022-03-01 16:45:00|19.83|19.63|19.74|19.54|19.83|19.63|19.69|19.49|94
1646153400000|2022-03-01 16:50:00|19.75|19.55|19.73|19.53|19.78|19.58|19.7|19.5|79
1646153700000|2022-03-01 16:55:00|19.72|19.52|19.76|19.56|19.76|19.56|19.66|19.46|75
1646154000000|2022-03-01 17:00:00|19.75|19.55|19.79|19.59|19.83|19.63|19.74|19.54|99
1646154300000|2022-03-01 17:05:00|19.8|19.6|19.74|19.54|19.8|19.6|19.69|19.49|65
1646154600000|2022-03-01 17:10:00|19.73|19.53|19.76|19.56|19.77|19.57|19.72|19.52|74
1646154900000|2022-03-01 17:15:00|19.77|19.57|19.86|19.66|19.86|19.66|19.75|19.55|58
1646155200000|2022-03-01 17:20:00|19.85|19.65|19.86|19.66|19.88|19.68|19.84|19.64|70
1646155500000|2022-03-01 17:25:00|19.87|19.67|19.84|19.64|19.87|19.67|19.81|19.61|100
1646155800000|2022-03-01 17:30:00|19.83|19.63|19.92|19.72|19.92|19.72|19.82|19.62|46
1646156100000|2022-03-01 17:35:00|19.91|19.71|19.92|19.72|19.92|19.72|19.89|19.69|76
1646156400000|2022-03-01 17:40:00|19.91|19.71|19.97|19.77|19.98|19.78|19.91|19.71|64
1646156700000|2022-03-01 17:45:00|19.96|19.76|20.01|19.81|20.02|19.82|19.95|19.75|64
1646157000000|2022-03-01 17:50:00|20.02|19.82|19.96|19.76|20.04|19.84|19.95|19.75|81
1646157300000|2022-03-01 17:55:00|19.95|19.75|19.87|19.67|19.95|19.75|19.87|19.67|61
1646157600000|2022-03-01 18:00:00|19.88|19.68|19.87|19.67|19.94|19.74|19.86|19.66|60
1646157900000|2022-03-01 18:05:00|19.88|19.68|19.84|19.64|19.88|19.68|19.82|19.62|45
1646158200000|2022-03-01 18:10:00|19.83|19.63|19.8|19.6|19.84|19.64|19.78|19.58|52
1646158500000|2022-03-01 18:15:00|19.79|19.59|19.82|19.62|19.82|19.62|19.79|19.59|42
1646158800000|2022-03-01 18:20:00|19.83|19.63|19.83|19.63|19.86|19.66|19.82|19.62|37
1646159100000|2022-03-01 18:25:00|19.82|19.62|19.82|19.62|19.85|19.65|19.81|19.61|71
1646159400000|2022-03-01 18:30:00|19.81|19.61|19.91|19.71|19.92|19.72|19.81|19.61|53
1646159700000|2022-03-01 18:35:00|19.92|19.72|19.97|19.77|19.97|19.77|19.91|19.71|58
1646160000000|2022-03-01 18:40:00|19.96|19.76|19.99|19.79|19.99|19.79|19.96|19.76|54
1646160300000|2022-03-01 18:45:00|19.98|19.78|19.98|19.78|20.01|19.81|19.97|19.77|107
1646160600000|2022-03-01 18:50:00|19.99|19.79|19.96|19.76|20|19.8|19.96|19.76|56
1646160900000|2022-03-01 18:55:00|19.95|19.75|20|19.8|20|19.8|19.95|19.75|42
1646161200000|2022-03-01 19:00:00|19.99|19.79|19.96|19.76|20|19.8|19.96|19.76|42
1646161500000|2022-03-01 19:05:00|19.97|19.77|19.96|19.76|19.99|19.79|19.95|19.75|50
1646161800000|2022-03-01 19:10:00|19.97|19.77|19.9|19.7|19.97|19.77|19.89|19.69|67
1646162100000|2022-03-01 19:15:00|19.91|19.71|19.98|19.78|19.99|19.79|19.9|19.7|56
1646162400000|2022-03-01 19:20:00|19.97|19.77|20.01|19.81|20.01|19.81|19.97|19.77|47
1646162700000|2022-03-01 19:25:00|20|19.8|20.01|19.81|20.02|19.82|19.99|19.79|52
1646163000000|2022-03-01 19:30:00|20.02|19.82|19.96|19.76|20.03|19.83|19.95|19.75|51
1646163300000|2022-03-01 19:35:00|19.97|19.77|19.94|19.74|19.97|19.77|19.92|19.72|68
1646163600000|2022-03-01 19:40:00|19.95|19.75|19.92|19.72|19.95|19.75|19.91|19.71|51
1646163900000|2022-03-01 19:45:00|19.91|19.71|19.86|19.66|19.92|19.72|19.85|19.65|48
1646164200000|2022-03-01 19:50:00|19.85|19.65|19.82|19.62|19.86|19.66|19.8|19.6|68
1646164500000|2022-03-01 19:55:00|19.83|19.63|19.84|19.64|19.85|19.65|19.82|19.62|44
1646164800000|2022-03-01 20:00:00|19.83|19.63|19.92|19.72|19.92|19.72|19.83|19.63|34
1646165100000|2022-03-01 20:05:00|19.93|19.73|19.88|19.68|19.95|19.75|19.88|19.68|52
1646165400000|2022-03-01 20:10:00|19.89|19.69|19.91|19.71|19.94|19.74|19.85|19.65|79
1646165700000|2022-03-01 20:15:00|19.92|19.72|19.89|19.69|19.95|19.75|19.88|19.68|82
1646166000000|2022-03-01 20:20:00|19.9|19.7|19.88|19.68|19.91|19.71|19.86|19.66|75
1646166300000|2022-03-01 20:25:00|19.89|19.69|19.89|19.69|19.92|19.72|19.87|19.67|35
1646166600000|2022-03-01 20:30:00|19.88|19.68|19.88|19.68|19.89|19.69|19.85|19.65|75
1646166900000|2022-03-01 20:35:00|19.89|19.69|19.92|19.72|19.92|19.72|19.88|19.68|64
1646167200000|2022-03-01 20:40:00|19.91|19.71|19.89|19.69|19.95|19.75|19.88|19.68|123
1646167500000|2022-03-01 20:45:00|19.88|19.68|19.87|19.67|19.9|19.7|19.87|19.67|60
1646167800000|2022-03-01 20:50:00|19.88|19.68|19.93|19.73|19.93|19.73|19.85|19.65|64
1646168100000|2022-03-01 20:55:00|19.92|19.72|19.9|19.7|19.93|19.73|19.89|19.69|99
1646168400000|2022-03-01 21:00:00|19.91|19.71|20.03|19.83|20.03|19.83|19.91|19.71|107
1646168700000|2022-03-01 21:05:00|20.04|19.84|19.97|19.77|20.04|19.84|19.95|19.75|53
1646169000000|2022-03-01 21:10:00|19.96|19.76|19.94|19.74|19.98|19.78|19.94|19.74|47
1646169300000|2022-03-01 21:15:00|19.93|19.73|19.86|19.66|19.93|19.73|19.77|19.57|84
1646169600000|2022-03-01 21:20:00|19.85|19.65|19.84|19.64|19.9|19.7|19.81|19.61|95
1646169900000|2022-03-01 21:25:00|19.85|19.65|19.86|19.66|19.91|19.71|19.85|19.65|46
1646170200000|2022-03-01 21:30:00|19.87|19.67|19.79|19.59|19.89|19.69|19.77|19.57|87
1646170500000|2022-03-01 21:35:00|19.8|19.6|19.74|19.54|19.8|19.6|19.71|19.51|52
1646170800000|2022-03-01 21:40:00|19.75|19.55|19.72|19.52|19.77|19.57|19.72|19.52|50
1646171100000|2022-03-01 21:45:00|19.73|19.53|19.78|19.58|19.79|19.59|19.72|19.52|48
1646171400000|2022-03-01 21:50:00|19.79|19.59|19.75|19.55|19.8|19.6|19.73|19.53|63
1646171700000|2022-03-01 21:55:00|19.76|19.56|19.81|19.61|19.83|19.63|19.76|19.56|34
1646172000000|2022-03-01 22:00:00|19.82|19.62|19.79|19.59|19.83|19.63|19.78|19.58|56
1646172300000|2022-03-01 22:05:00|19.78|19.58|19.81|19.61|19.82|19.62|19.78|19.58|60
1646172600000|2022-03-01 22:10:00|19.8|19.6|19.8|19.6|19.81|19.61|19.78|19.58|75
1646172900000|2022-03-01 22:15:00|19.79|19.59|19.79|19.59|19.82|19.62|19.78|19.58|103
1646173200000|2022-03-01 22:20:00|19.78|19.58|19.86|19.66|19.87|19.67|19.78|19.58|85
1646173500000|2022-03-01 22:25:00|19.87|19.67|19.89|19.69|19.89|19.69|19.84|19.64|69
1646173800000|2022-03-01 22:30:00|19.88|19.68|19.87|19.67|19.89|19.69|19.86|19.66|78
1646174100000|2022-03-01 22:35:00|19.88|19.68|19.9|19.7|19.93|19.73|19.87|19.67|65
1646174400000|2022-03-01 22:40:00|19.89|19.69|19.93|19.73|19.93|19.73|19.88|19.68|61
1646174700000|2022-03-01 22:45:00|19.92|19.72|19.89|19.69|19.93|19.73|19.89|19.69|40
1646175000000|2022-03-01 22:50:00|19.9|19.7|19.89|19.69|19.91|19.71|19.86|19.66|42
1646175300000|2022-03-01 22:55:00|19.9|19.7|19.92|19.72|19.93|19.73|19.87|19.67|89
1646175600000|2022-03-01 23:00:00|19.93|19.73|19.91|19.71|19.93|19.73|19.9|19.7|23
1646175900000|2022-03-01 23:05:00|19.92|19.72|19.91|19.71|19.95|19.75|19.9|19.7|44
1646176200000|2022-03-01 23:10:00|19.9|19.7|19.84|19.64|19.9|19.7|19.84|19.64|71
1646176500000|2022-03-01 23:15:00|19.85|19.65|19.85|19.65|19.86|19.66|19.81|19.61|65
1646176800000|2022-03-01 23:20:00|19.86|19.66|19.87|19.67|19.88|19.68|19.85|19.65|46
1646177100000|2022-03-01 23:25:00|19.86|19.66|19.89|19.69|19.9|19.7|19.86|19.66|74
1646177400000|2022-03-01 23:30:00|19.88|19.68|19.9|19.7|19.9|19.7|19.85|19.65|129
1646177700000|2022-03-01 23:35:00|19.91|19.71|19.94|19.74|19.95|19.75|19.9|19.7|72
1646178000000|2022-03-01 23:40:00|19.95|19.75|19.98|19.78|19.99|19.79|19.94|19.74|56
1646178300000|2022-03-01 23:45:00|19.97|19.77|19.98|19.78|19.99|19.79|19.96|19.76|96
1646178600000|2022-03-01 23:50:00|19.99|19.79|19.96|19.76|20|19.8|19.95|19.75|82
1646178900000|2022-03-01 23:55:00|19.95|19.75|19.99|19.79|20|19.8|19.95|19.75|87
1646179200000|2022-03-02 00:00:00|20|19.8|19.99|19.79|20.01|19.81|19.89|19.69|124
1646179500000|2022-03-02 00:05:00|19.98|19.78|19.89|19.69|20.01|19.81|19.88|19.68|100
1646179800000|2022-03-02 00:10:00|19.88|19.68|19.97|19.77|19.98|19.78|19.88|19.68|70
1646180100000|2022-03-02 00:15:00|19.96|19.76|19.92|19.72|19.97|19.77|19.89|19.69|101
1646180400000|2022-03-02 00:20:00|19.91|19.71|19.75|19.55|19.92|19.72|19.75|19.55|87
1646180700000|2022-03-02 00:25:00|19.74|19.54|19.7|19.5|19.74|19.54|19.68|19.48|119
1646181000000|2022-03-02 00:30:00|19.69|19.49|19.61|19.41|19.69|19.49|19.61|19.41|81
1646181300000|2022-03-02 00:35:00|19.62|19.42|19.72|19.52|19.72|19.52|19.57|19.37|89
1646181600000|2022-03-02 00:40:00|19.71|19.51|19.69|19.49|19.73|19.53|19.65|19.45|73
1646181900000|2022-03-02 00:45:00|19.68|19.48|19.69|19.49|19.74|19.54|19.68|19.48|62
1646182200000|2022-03-02 00:50:00|19.68|19.48|19.64|19.44|19.69|19.49|19.61|19.41|69
1646182500000|2022-03-02 00:55:00|19.65|19.45|19.72|19.52|19.72|19.52|19.61|19.41|79
1646182800000|2022-03-02 01:00:00|19.71|19.51|19.77|19.57|19.81|19.61|19.7|19.5|105
1646183100000|2022-03-02 01:05:00|19.78|19.58|19.79|19.59|19.81|19.61|19.75|19.55|74
1646183400000|2022-03-02 01:10:00|19.78|19.58|19.73|19.53|19.79|19.59|19.72|19.52|104
1646183700000|2022-03-02 01:15:00|19.74|19.54|19.69|19.49|19.74|19.54|19.69|19.49|22
1646184000000|2022-03-02 01:20:00|19.59|19.39|19.59|19.39|19.62|19.42|19.52|19.32|128
1646184300000|2022-03-02 01:25:00|19.6|19.4|19.53|19.33|19.6|19.4|19.51|19.31|50
1646184600000|2022-03-02 01:30:00|19.54|19.34|19.63|19.43|19.63|19.43|19.51|19.31|76
1646184900000|2022-03-02 01:35:00|19.62|19.42|19.63|19.43|19.68|19.48|19.62|19.42|66
1646185200000|2022-03-02 01:40:00|19.64|19.44|19.61|19.41|19.64|19.44|19.59|19.39|38
1646185500000|2022-03-02 01:45:00|19.6|19.4|19.59|19.39|19.63|19.43|19.57|19.37|56
1646185800000|2022-03-02 01:50:00|19.58|19.38|19.61|19.41|19.62|19.42|19.58|19.38|38
1646186100000|2022-03-02 01:55:00|19.6|19.4|19.64|19.44|19.64|19.44|19.6|19.4|31
1646186400000|2022-03-02 02:00:00|19.63|19.43|19.61|19.41|19.63|19.43|19.55|19.35|81
1646186700000|2022-03-02 02:05:00|19.6|19.4|19.63|19.43|19.65|19.45|19.6|19.4|54
1646187000000|2022-03-02 02:10:00|19.62|19.42|19.66|19.46|19.67|19.47|19.62|19.42|53
1646187300000|2022-03-02 02:15:00|19.65|19.45|19.61|19.41|19.65|19.45|19.59|19.39|47
1646187600000|2022-03-02 02:20:00|19.62|19.42|19.61|19.41|19.62|19.42|19.58|19.38|48
1646187900000|2022-03-02 02:25:00|19.62|19.42|19.65|19.45|19.66|19.46|19.58|19.38|112
1646188200000|2022-03-02 02:30:00|19.66|19.46|19.65|19.45|19.67|19.47|19.64|19.44|32
1646188500000|2022-03-02 02:35:00|19.64|19.44|19.64|19.44|19.67|19.47|19.63|19.43|37
1646188800000|2022-03-02 02:40:00|19.65|19.45|19.66|19.46|19.66|19.46|19.61|19.41|60
1646189100000|2022-03-02 02:45:00|19.67|19.47|19.61|19.41|19.68|19.48|19.6|19.4|33
1646189400000|2022-03-02 02:50:00|19.6|19.4|19.62|19.42|19.62|19.42|19.59|19.39|39
1646189700000|2022-03-02 02:55:00|19.63|19.43|19.71|19.51|19.71|19.51|19.63|19.43|43
1646190000000|2022-03-02 03:00:00|19.7|19.5|19.76|19.56|19.76|19.56|19.69|19.49|27
1646190300000|2022-03-02 03:05:00|19.77|19.57|19.79|19.59|19.79|19.59|19.75|19.55|51
1646190600000|2022-03-02 03:10:00|19.8|19.6|19.83|19.63|19.84|19.64|19.79|19.59|30
1646190900000|2022-03-02 03:15:00|19.84|19.64|19.81|19.61|19.84|19.64|19.8|19.6|32
1646191200000|2022-03-02 03:20:00|19.8|19.6|19.78|19.58|19.81|19.61|19.77|19.57|67
1646191500000|2022-03-02 03:25:00|19.79|19.59|19.78|19.58|19.79|19.59|19.76|19.56|50
1646191800000|2022-03-02 03:30:00|19.77|19.57|19.84|19.64|19.84|19.64|19.77|19.57|50
1646192100000|2022-03-02 03:35:00|19.83|19.63|19.9|19.7|19.91|19.71|19.83|19.63|63
1646192400000|2022-03-02 03:40:00|19.89|19.69|19.91|19.71|19.91|19.71|19.86|19.66|41
1646192700000|2022-03-02 03:45:00|19.92|19.72|20.01|19.81|20.02|19.82|19.91|19.71|52
1646193000000|2022-03-02 03:50:00|20.02|19.82|19.99|19.79|20.02|19.82|19.98|19.78|38
1646193300000|2022-03-02 03:55:00|19.98|19.78|19.96|19.76|19.98|19.78|19.94|19.74|55
1646193600000|2022-03-02 04:00:00|19.97|19.77|19.97|19.77|19.98|19.78|19.93|19.73|77
1646193900000|2022-03-02 04:05:00|19.98|19.78|20.04|19.84|20.05|19.85|19.97|19.77|63
1646194200000|2022-03-02 04:10:00|20.03|19.83|20.02|19.82|20.03|19.83|19.99|19.79|30
1646194500000|2022-03-02 04:15:00|20.01|19.81|19.98|19.78|20.02|19.82|19.96|19.76|60
1646194800000|2022-03-02 04:20:00|19.97|19.77|20|19.8|20.01|19.81|19.97|19.77|68
1646195100000|2022-03-02 04:25:00|19.99|19.79|19.96|19.76|20|19.8|19.96|19.76|18
1646195400000|2022-03-02 04:30:00|19.97|19.77|20|19.8|20.01|19.81|19.95|19.75|40
1646195700000|2022-03-02 04:35:00|19.99|19.79|20|19.8|20.01|19.81|19.98|19.78|30
1646196000000|2022-03-02 04:40:00|19.99|19.79|19.92|19.72|19.99|19.79|19.9|19.7|73
1646196300000|2022-03-02 04:45:00|19.91|19.71|19.85|19.65|19.91|19.71|19.84|19.64|43
1646196600000|2022-03-02 04:50:00|19.84|19.64|19.73|19.53|19.86|19.66|19.73|19.53|59
1646196900000|2022-03-02 04:55:00|19.72|19.52|19.74|19.54|19.77|19.57|19.7|19.5|64
1646197200000|2022-03-02 05:00:00|19.73|19.53|19.73|19.53|19.77|19.57|19.72|19.52|57
1646197500000|2022-03-02 05:05:00|19.72|19.52|19.72|19.52|19.76|19.56|19.71|19.51|117
1646197800000|2022-03-02 05:10:00|19.71|19.51|19.71|19.51|19.72|19.52|19.68|19.48|79
1646198100000|2022-03-02 05:15:00|19.7|19.5|19.76|19.56|19.77|19.57|19.7|19.5|65
1646198400000|2022-03-02 05:20:00|19.77|19.57|19.78|19.58|19.79|19.59|19.75|19.55|62
1646198700000|2022-03-02 05:25:00|19.77|19.57|19.71|19.51|19.77|19.57|19.66|19.46|63
1646199000000|2022-03-02 05:30:00|19.72|19.52|19.75|19.55|19.75|19.55|19.7|19.5|28
1646199300000|2022-03-02 05:35:00|19.76|19.56|19.75|19.55|19.77|19.57|19.74|19.54|32
1646199600000|2022-03-02 05:40:00|19.74|19.54|19.76|19.56|19.77|19.57|19.73|19.53|105
1646199900000|2022-03-02 05:45:00|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|55
1646200200000|2022-03-02 05:50:00|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|49
1646200500000|2022-03-02 05:55:00|19.79|19.59|19.77|19.57|19.8|19.6|19.76|19.56|55
1646200800000|2022-03-02 06:00:00|19.78|19.58|19.71|19.51|19.78|19.58|19.71|19.51|66
1646201100000|2022-03-02 06:05:00|19.72|19.52|19.74|19.54|19.76|19.56|19.71|19.51|49
1646201400000|2022-03-02 06:10:00|19.75|19.55|19.68|19.48|19.75|19.55|19.68|19.48|58
1646201700000|2022-03-02 06:15:00|19.67|19.47|19.68|19.48|19.69|19.49|19.67|19.47|146
1646202000000|2022-03-02 06:20:00|19.69|19.49|19.62|19.42|19.69|19.49|19.62|19.42|48
1646202300000|2022-03-02 06:25:00|19.63|19.43|19.64|19.44|19.64|19.44|19.62|19.42|18
1646202600000|2022-03-02 06:30:00|19.65|19.45|19.58|19.38|19.65|19.45|19.58|19.38|34
1646202900000|2022-03-02 06:35:00|19.57|19.37|19.61|19.41|19.61|19.41|19.57|19.37|47
1646203200000|2022-03-02 06:40:00|19.6|19.4|19.61|19.41|19.62|19.42|19.6|19.4|52
1646203500000|2022-03-02 06:45:00|19.6|19.4|19.6|19.4|19.64|19.44|19.59|19.39|53
1646203800000|2022-03-02 06:50:00|19.59|19.39|19.59|19.39|19.62|19.42|19.59|19.39|41
1646204100000|2022-03-02 06:55:00|19.6|19.4|19.55|19.35|19.6|19.4|19.52|19.32|136
1646204400000|2022-03-02 07:00:00|19.56|19.36|19.52|19.32|19.57|19.37|19.51|19.31|113
1646204700000|2022-03-02 07:05:00|19.53|19.33|19.5|19.3|19.55|19.35|19.49|19.29|96
1646205000000|2022-03-02 07:10:00|19.49|19.29|19.48|19.28|19.5|19.3|19.46|19.26|158
1646205300000|2022-03-02 07:15:00|19.49|19.29|19.49|19.29|19.52|19.32|19.45|19.25|97
1646205600000|2022-03-02 07:20:00|19.5|19.3|19.47|19.27|19.5|19.3|19.47|19.27|82
1646205900000|2022-03-02 07:25:00|19.48|19.28|19.52|19.32|19.52|19.32|19.48|19.28|91
1646206200000|2022-03-02 07:30:00|19.53|19.33|19.51|19.31|19.54|19.34|19.49|19.29|105
1646206500000|2022-03-02 07:35:00|19.52|19.32|19.52|19.32|19.54|19.34|19.51|19.31|77
1646206800000|2022-03-02 07:40:00|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|36
1646207100000|2022-03-02 07:45:00|19.55|19.35|19.54|19.34|19.55|19.35|19.5|19.3|56
1646207400000|2022-03-02 07:50:00|19.53|19.33|19.53|19.33|19.56|19.36|19.53|19.33|67
1646207700000|2022-03-02 07:55:00|19.54|19.34|19.53|19.33|19.54|19.34|19.52|19.32|40
1646208000000|2022-03-02 08:00:00|19.54|19.34|19.55|19.35|19.56|19.36|19.51|19.31|60
1646208300000|2022-03-02 08:05:00|19.54|19.34|19.43|19.23|19.54|19.34|19.38|19.18|116
1646208600000|2022-03-02 08:10:00|19.44|19.24|19.48|19.28|19.49|19.29|19.43|19.23|51
1646208900000|2022-03-02 08:15:00|19.47|19.27|19.62|19.42|19.63|19.43|19.47|19.27|91
1646209200000|2022-03-02 08:20:00|19.61|19.41|19.6|19.4|19.63|19.43|19.6|19.4|70
1646209500000|2022-03-02 08:25:00|19.61|19.41|19.63|19.43|19.63|19.43|19.57|19.37|79
1646209800000|2022-03-02 08:30:00|19.62|19.42|19.64|19.44|19.65|19.45|19.61|19.41|36
1646210100000|2022-03-02 08:35:00|19.65|19.45|19.7|19.5|19.7|19.5|19.62|19.42|80
1646210400000|2022-03-02 08:40:00|19.69|19.49|19.68|19.48|19.7|19.5|19.67|19.47|48
1646210700000|2022-03-02 08:45:00|19.67|19.47|19.63|19.43|19.69|19.49|19.62|19.42|39
1646211000000|2022-03-02 08:50:00|19.64|19.44|19.6|19.4|19.64|19.44|19.6|19.4|65
1646211300000|2022-03-02 08:55:00|19.61|19.41|19.58|19.38|19.62|19.42|19.56|19.36|51
1646211600000|2022-03-02 09:00:00|19.57|19.37|19.58|19.38|19.59|19.39|19.53|19.33|48
1646211900000|2022-03-02 09:05:00|19.59|19.39|19.58|19.38|19.63|19.43|19.58|19.38|72
1646212200000|2022-03-02 09:10:00|19.59|19.39|19.58|19.38|19.62|19.42|19.58|19.38|60
1646212500000|2022-03-02 09:15:00|19.59|19.39|19.63|19.43|19.63|19.43|19.57|19.37|41
1646212800000|2022-03-02 09:20:00|19.64|19.44|19.64|19.44|19.66|19.46|19.64|19.44|33
1646213100000|2022-03-02 09:25:00|19.65|19.45|19.59|19.39|19.65|19.45|19.57|19.37|35
1646213400000|2022-03-02 09:30:00|19.58|19.38|19.6|19.4|19.7|19.5|19.53|19.33|135
1646213700000|2022-03-02 09:35:00|19.61|19.41|19.63|19.43|19.66|19.46|19.6|19.4|122
1646214000000|2022-03-02 09:40:00|19.62|19.42|19.64|19.44|19.65|19.45|19.61|19.41|77
1646214300000|2022-03-02 09:45:00|19.65|19.45|19.67|19.47|19.68|19.48|19.6|19.4|67
1646214600000|2022-03-02 09:50:00|19.66|19.46|19.66|19.46|19.68|19.48|19.65|19.45|91
1646214900000|2022-03-02 09:55:00|19.65|19.45|19.66|19.46|19.67|19.47|19.63|19.43|45
1646215200000|2022-03-02 10:00:00|19.67|19.47|19.7|19.5|19.7|19.5|19.63|19.43|32
1646215500000|2022-03-02 10:05:00|19.69|19.49|19.73|19.53|19.73|19.53|19.68|19.48|61
1646215800000|2022-03-02 10:10:00|19.74|19.54|19.75|19.55|19.75|19.55|19.72|19.52|30
1646216100000|2022-03-02 10:15:00|19.74|19.54|19.73|19.53|19.77|19.57|19.7|19.5|50
1646216400000|2022-03-02 10:20:00|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|35
1646216700000|2022-03-02 10:25:00|19.71|19.51|19.75|19.55|19.76|19.56|19.7|19.5|47
1646217000000|2022-03-02 10:30:00|19.76|19.56|19.86|19.66|19.86|19.66|19.75|19.55|47
1646217300000|2022-03-02 10:35:00|19.85|19.65|19.85|19.65|19.88|19.68|19.83|19.63|57
1646217600000|2022-03-02 10:40:00|19.86|19.66|19.81|19.61|19.86|19.66|19.8|19.6|128
1646217900000|2022-03-02 10:45:00|19.82|19.62|19.83|19.63|19.83|19.63|19.79|19.59|76
1646218200000|2022-03-02 10:50:00|19.82|19.62|19.78|19.58|19.83|19.63|19.77|19.57|46
1646218500000|2022-03-02 10:55:00|19.77|19.57|19.74|19.54|19.78|19.58|19.74|19.54|72
1646218800000|2022-03-02 11:00:00|19.75|19.55|19.68|19.48|19.76|19.56|19.66|19.46|70
1646219100000|2022-03-02 11:05:00|19.69|19.49|19.66|19.46|19.69|19.49|19.64|19.44|88
1646219400000|2022-03-02 11:10:00|19.65|19.45|19.71|19.51|19.72|19.52|19.63|19.43|37
1646219700000|2022-03-02 11:15:00|19.7|19.5|19.71|19.51|19.73|19.53|19.7|19.5|74
1646220000000|2022-03-02 11:20:00|19.7|19.5|19.71|19.51|19.74|19.54|19.66|19.46|80
1646220300000|2022-03-02 11:25:00|19.7|19.5|19.73|19.53|19.74|19.54|19.69|19.49|126
1646220600000|2022-03-02 11:30:00|19.74|19.54|19.73|19.53|19.76|19.56|19.71|19.51|178
1646220900000|2022-03-02 11:35:00|19.72|19.52|19.71|19.51|19.76|19.56|19.71|19.51|54
1646221200000|2022-03-02 11:40:00|19.72|19.52|19.76|19.56|19.77|19.57|19.71|19.51|53
1646221500000|2022-03-02 11:45:00|19.77|19.57|19.74|19.54|19.77|19.57|19.73|19.53|38
1646221800000|2022-03-02 11:50:00|19.75|19.55|19.73|19.53|19.75|19.55|19.72|19.52|75
1646222100000|2022-03-02 11:55:00|19.74|19.54|19.74|19.54|19.74|19.54|19.72|19.52|67
1646222400000|2022-03-02 12:00:00|19.73|19.53|19.78|19.58|19.78|19.58|19.72|19.52|64
1646222700000|2022-03-02 12:05:00|19.77|19.57|19.81|19.61|19.82|19.62|19.77|19.57|61
1646223000000|2022-03-02 12:10:00|19.82|19.62|19.85|19.65|19.85|19.65|19.81|19.61|40
1646223300000|2022-03-02 12:15:00|19.86|19.66|19.74|19.54|19.88|19.68|19.72|19.52|81
1646223600000|2022-03-02 12:20:00|19.73|19.53|19.7|19.5|19.73|19.53|19.67|19.47|94
1646223900000|2022-03-02 12:25:00|19.71|19.51|19.7|19.5|19.74|19.54|19.67|19.47|50
1646224200000|2022-03-02 12:30:00|19.71|19.51|19.6|19.4|19.71|19.51|19.58|19.38|104
1646224500000|2022-03-02 12:35:00|19.61|19.41|19.68|19.48|19.68|19.48|19.59|19.39|69
1646224800000|2022-03-02 12:40:00|19.69|19.49|19.71|19.51|19.79|19.59|19.69|19.49|101
1646225100000|2022-03-02 12:45:00|19.7|19.5|19.72|19.52|19.72|19.52|19.63|19.43|73
1646225400000|2022-03-02 12:50:00|19.73|19.53|19.76|19.56|19.78|19.58|19.73|19.53|80
1646225700000|2022-03-02 12:55:00|19.77|19.57|19.75|19.55|19.79|19.59|19.73|19.53|61
1646226000000|2022-03-02 13:00:00|19.74|19.54|19.74|19.54|19.75|19.55|19.72|19.52|55
1646226300000|2022-03-02 13:05:00|19.73|19.53|19.67|19.47|19.76|19.56|19.65|19.45|75
1646226600000|2022-03-02 13:10:00|19.68|19.48|19.61|19.41|19.69|19.49|19.61|19.41|84
1646226900000|2022-03-02 13:15:00|19.62|19.42|19.41|19.21|19.62|19.42|19.4|19.2|149
1646227200000|2022-03-02 13:20:00|19.4|19.2|19.42|19.22|19.45|19.25|19.39|19.19|101
1646227500000|2022-03-02 13:25:00|19.43|19.23|19.48|19.28|19.49|19.29|19.41|19.21|72
1646227800000|2022-03-02 13:30:00|19.47|19.27|19.4|19.2|19.53|19.33|19.38|19.18|120
1646228100000|2022-03-02 13:35:00|19.41|19.21|19.35|19.15|19.43|19.23|19.33|19.13|99
1646228400000|2022-03-02 13:40:00|19.36|19.16|19.31|19.11|19.36|19.16|19.27|19.07|114
1646228700000|2022-03-02 13:45:00|19.3|19.1|19.41|19.21|19.42|19.22|19.29|19.09|114
1646229000000|2022-03-02 13:50:00|19.42|19.22|19.39|19.19|19.43|19.23|19.37|19.17|88
1646229300000|2022-03-02 13:55:00|19.4|19.2|19.4|19.2|19.42|19.22|19.34|19.14|103
1646229600000|2022-03-02 14:00:00|19.39|19.19|19.49|19.29|19.49|19.29|19.37|19.17|127
1646229900000|2022-03-02 14:05:00|19.5|19.3|19.45|19.25|19.51|19.31|19.44|19.24|62
1646230200000|2022-03-02 14:10:00|19.46|19.26|19.48|19.28|19.49|19.29|19.43|19.23|127
1646230500000|2022-03-02 14:15:00|19.49|19.29|19.49|19.29|19.51|19.31|19.44|19.24|107
1646230800000|2022-03-02 14:20:00|19.5|19.3|19.46|19.26|19.5|19.3|19.43|19.23|89
1646231100000|2022-03-02 14:25:00|19.47|19.27|19.49|19.29|19.51|19.31|19.44|19.24|98
1646231400000|2022-03-02 14:30:00|19.5|19.3|19.5|19.3|19.53|19.33|19.45|19.25|124
1646231700000|2022-03-02 14:35:00|19.49|19.29|19.53|19.33|19.54|19.34|19.47|19.27|63
1646232000000|2022-03-02 14:40:00|19.54|19.34|19.69|19.49|19.71|19.51|19.52|19.32|147
1646232300000|2022-03-02 14:45:00|19.7|19.5|19.67|19.47|19.71|19.51|19.64|19.44|176
1646232600000|2022-03-02 14:50:00|19.68|19.48|19.64|19.44|19.69|19.49|19.6|19.4|117
1646232900000|2022-03-02 14:55:00|19.65|19.45|19.72|19.52|19.72|19.52|19.63|19.43|146
1646233200000|2022-03-02 15:00:00|19.71|19.51|19.76|19.56|19.87|19.67|19.71|19.51|237
1646233500000|2022-03-02 15:05:00|19.77|19.57|19.41|19.21|19.79|19.59|19.34|19.14|227
1646233800000|2022-03-02 15:10:00|19.42|19.22|19.38|19.18|19.48|19.28|19.33|19.13|162
1646234100000|2022-03-02 15:15:00|19.37|19.17|19.4|19.2|19.47|19.27|19.37|19.17|136
1646234400000|2022-03-02 15:20:00|19.41|19.21|19.51|19.31|19.58|19.38|19.4|19.2|125
1646234700000|2022-03-02 15:25:00|19.52|19.32|19.57|19.37|19.59|19.39|19.37|19.17|156
1646235000000|2022-03-02 15:30:00|19.56|19.36|19.49|19.29|19.64|19.44|19.49|19.29|216
1646235300000|2022-03-02 15:35:00|19.5|19.3|19.54|19.34|19.55|19.35|19.46|19.26|146
1646235600000|2022-03-02 15:40:00|19.53|19.33|19.48|19.28|19.55|19.35|19.47|19.27|146
1646235900000|2022-03-02 15:45:00|19.49|19.29|19.52|19.32|19.52|19.32|19.45|19.25|142
1646236200000|2022-03-02 15:50:00|19.51|19.31|19.42|19.22|19.52|19.32|19.42|19.22|76
1646236500000|2022-03-02 15:55:00|19.41|19.21|19.45|19.25|19.47|19.27|19.41|19.21|71
1646236800000|2022-03-02 16:00:00|19.44|19.24|19.43|19.23|19.47|19.27|19.39|19.19|142
1646237100000|2022-03-02 16:05:00|19.44|19.24|19.48|19.28|19.49|19.29|19.4|19.2|101
1646237400000|2022-03-02 16:10:00|19.49|19.29|19.49|19.29|19.5|19.3|19.46|19.26|69
1646237700000|2022-03-02 16:15:00|19.48|19.28|19.44|19.24|19.49|19.29|19.43|19.23|51
1646238000000|2022-03-02 16:20:00|19.45|19.25|19.46|19.26|19.48|19.28|19.43|19.23|100
1646238300000|2022-03-02 16:25:00|19.47|19.27|19.48|19.28|19.49|19.29|19.45|19.25|32
1646238600000|2022-03-02 16:30:00|19.49|19.29|19.56|19.36|19.56|19.36|19.48|19.28|84
1646238900000|2022-03-02 16:35:00|19.55|19.35|19.53|19.33|19.56|19.36|19.53|19.33|45
1646239200000|2022-03-02 16:40:00|19.54|19.34|19.48|19.28|19.54|19.34|19.48|19.28|77
1646239500000|2022-03-02 16:45:00|19.49|19.29|19.49|19.29|19.51|19.31|19.48|19.28|57
1646239800000|2022-03-02 16:50:00|19.48|19.28|19.49|19.29|19.52|19.32|19.47|19.27|58
1646240100000|2022-03-02 16:55:00|19.48|19.28|19.49|19.29|19.52|19.32|19.48|19.28|70
1646240400000|2022-03-02 17:00:00|19.5|19.3|19.53|19.33|19.53|19.33|19.46|19.26|64
1646240700000|2022-03-02 17:05:00|19.52|19.32|19.56|19.36|19.59|19.39|19.51|19.31|63
1646241000000|2022-03-02 17:10:00|19.57|19.37|19.56|19.36|19.58|19.38|19.55|19.35|46
1646241300000|2022-03-02 17:15:00|19.55|19.35|19.53|19.33|19.56|19.36|19.53|19.33|73
1646241600000|2022-03-02 17:20:00|19.54|19.34|19.5|19.3|19.54|19.34|19.49|19.29|51
1646241900000|2022-03-02 17:25:00|19.49|19.29|19.48|19.28|19.49|19.29|19.47|19.27|52
1646242200000|2022-03-02 17:30:00|19.49|19.29|19.52|19.32|19.52|19.32|19.47|19.27|50
1646242500000|2022-03-02 17:35:00|19.51|19.31|19.54|19.34|19.54|19.34|19.51|19.31|48
1646242800000|2022-03-02 17:40:00|19.53|19.33|19.53|19.33|19.55|19.35|19.52|19.32|67
1646243100000|2022-03-02 17:45:00|19.54|19.34|19.44|19.24|19.55|19.35|19.44|19.24|100
1646243400000|2022-03-02 17:50:00|19.45|19.25|19.39|19.19|19.45|19.25|19.37|19.17|101
1646243700000|2022-03-02 17:55:00|19.38|19.18|19.4|19.2|19.42|19.22|19.38|19.18|60
1646244000000|2022-03-02 18:00:00|19.39|19.19|19.45|19.25|19.47|19.27|19.39|19.19|53
1646244300000|2022-03-02 18:05:00|19.46|19.26|19.51|19.31|19.52|19.32|19.45|19.25|82
1646244600000|2022-03-02 18:10:00|19.5|19.3|19.48|19.28|19.53|19.33|19.48|19.28|75
1646244900000|2022-03-02 18:15:00|19.49|19.29|19.44|19.24|19.5|19.3|19.42|19.22|66
1646245200000|2022-03-02 18:20:00|19.43|19.23|19.43|19.23|19.48|19.28|19.42|19.22|109
1646245500000|2022-03-02 18:25:00|19.44|19.24|19.46|19.26|19.48|19.28|19.43|19.23|93
1646245800000|2022-03-02 18:30:00|19.47|19.27|19.52|19.32|19.53|19.33|19.46|19.26|130
1646246100000|2022-03-02 18:35:00|19.51|19.31|19.47|19.27|19.52|19.32|19.47|19.27|69
1646246400000|2022-03-02 18:40:00|19.46|19.26|19.39|19.19|19.47|19.27|19.38|19.18|100
1646246700000|2022-03-02 18:45:00|19.4|19.2|19.37|19.17|19.4|19.2|19.35|19.15|112
1646247000000|2022-03-02 18:50:00|19.36|19.16|19.37|19.17|19.4|19.2|19.35|19.15|74
1646247300000|2022-03-02 18:55:00|19.36|19.16|19.38|19.18|19.39|19.19|19.36|19.16|129
1646247600000|2022-03-02 19:00:00|19.39|19.19|19.42|19.22|19.43|19.23|19.37|19.17|66
1646247900000|2022-03-02 19:05:00|19.43|19.23|19.37|19.17|19.43|19.23|19.37|19.17|49
1646248200000|2022-03-02 19:10:00|19.36|19.16|19.32|19.12|19.37|19.17|19.31|19.11|39
1646248500000|2022-03-02 19:15:00|19.33|19.13|19.29|19.09|19.33|19.13|19.28|19.08|49
1646248800000|2022-03-02 19:20:00|19.3|19.1|19.27|19.07|19.3|19.1|19.25|19.05|89
1646249100000|2022-03-02 19:25:00|19.26|19.06|19.27|19.07|19.28|19.08|19.24|19.04|129
1646249400000|2022-03-02 19:30:00|19.28|19.08|19.31|19.11|19.31|19.11|19.25|19.05|86
1646249700000|2022-03-02 19:35:00|19.3|19.1|19.39|19.19|19.4|19.2|19.3|19.1|87
1646250000000|2022-03-02 19:40:00|19.4|19.2|19.41|19.21|19.42|19.22|19.39|19.19|42
1646250300000|2022-03-02 19:45:00|19.4|19.2|19.42|19.22|19.44|19.24|19.4|19.2|55
1646250600000|2022-03-02 19:50:00|19.43|19.23|19.43|19.23|19.46|19.26|19.42|19.22|67
1646250900000|2022-03-02 19:55:00|19.44|19.24|19.41|19.21|19.44|19.24|19.4|19.2|36
1646251200000|2022-03-02 20:00:00|19.42|19.22|19.44|19.24|19.45|19.25|19.4|19.2|55
1646251500000|2022-03-02 20:05:00|19.43|19.23|19.41|19.21|19.44|19.24|19.4|19.2|47
1646251800000|2022-03-02 20:10:00|19.42|19.22|19.38|19.18|19.42|19.22|19.38|19.18|37
1646252100000|2022-03-02 20:15:00|19.39|19.19|19.41|19.21|19.41|19.21|19.38|19.18|43
1646252400000|2022-03-02 20:20:00|19.4|19.2|19.4|19.2|19.42|19.22|19.38|19.18|39
1646252700000|2022-03-02 20:25:00|19.41|19.21|19.44|19.24|19.44|19.24|19.4|19.2|38
1646253000000|2022-03-02 20:30:00|19.43|19.23|19.48|19.28|19.49|19.29|19.43|19.23|42
1646253300000|2022-03-02 20:35:00|19.47|19.27|19.48|19.28|19.52|19.32|19.47|19.27|64
1646253600000|2022-03-02 20:40:00|19.47|19.27|19.47|19.27|19.48|19.28|19.45|19.25|49
1646253900000|2022-03-02 20:45:00|19.48|19.28|19.49|19.29|19.49|19.29|19.44|19.24|28
1646254200000|2022-03-02 20:50:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|60
1646254500000|2022-03-02 20:55:00|19.5|19.3|19.5|19.3|19.52|19.32|19.48|19.28|53
1646254800000|2022-03-02 21:00:00|19.49|19.29|19.5|19.3|19.52|19.32|19.49|19.29|50
1646255100000|2022-03-02 21:05:00|19.51|19.31|19.49|19.29|19.51|19.31|19.49|19.29|23
1646255400000|2022-03-02 21:10:00|19.5|19.3|19.46|19.26|19.5|19.3|19.45|19.25|31
1646255700000|2022-03-02 21:15:00|19.47|19.27|19.5|19.3|19.51|19.31|19.46|19.26|78
1646256000000|2022-03-02 21:20:00|19.51|19.31|19.48|19.28|19.52|19.32|19.48|19.28|18
1646256300000|2022-03-02 21:25:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|25
1646256600000|2022-03-02 21:30:00|19.48|19.28|19.5|19.3|19.5|19.3|19.47|19.27|15
1646256900000|2022-03-02 21:35:00|19.51|19.31|19.5|19.3|19.51|19.31|19.49|19.29|14
1646257200000|2022-03-02 21:40:00|19.49|19.29|19.52|19.32|19.52|19.32|19.49|19.29|22
1646257500000|2022-03-02 21:45:00|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|27
1646257800000|2022-03-02 21:50:00|19.52|19.32|19.55|19.35|19.55|19.35|19.52|19.32|14
1646258100000|2022-03-02 21:55:00|19.54|19.34|19.59|19.39|19.59|19.39|19.53|19.33|32
1646258400000|2022-03-02 22:00:00|19.6|19.4|19.58|19.38|19.61|19.41|19.58|19.38|41
1646258700000|2022-03-02 22:05:00|19.59|19.39|19.49|19.29|19.61|19.41|19.49|19.29|41
1646259000000|2022-03-02 22:10:00|19.48|19.28|19.52|19.32|19.53|19.33|19.48|19.28|55
1646259300000|2022-03-02 22:15:00|19.51|19.31|19.49|19.29|19.51|19.31|19.46|19.26|45
1646259600000|2022-03-02 22:20:00|19.5|19.3|19.51|19.31|19.52|19.32|19.49|19.29|48
1646259900000|2022-03-02 22:25:00|19.5|19.3|19.49|19.29|19.52|19.32|19.49|19.29|50
1646260200000|2022-03-02 22:30:00|19.5|19.3|19.52|19.32|19.52|19.32|19.49|19.29|57
1646260500000|2022-03-02 22:35:00|19.53|19.33|19.53|19.33|19.55|19.35|19.52|19.32|37
1646260800000|2022-03-02 22:40:00|19.52|19.32|19.54|19.34|19.55|19.35|19.51|19.31|35
1646261100000|2022-03-02 22:45:00|19.55|19.35|19.53|19.33|19.56|19.36|19.53|19.33|15
1646261400000|2022-03-02 22:50:00|19.52|19.32|19.51|19.31|19.53|19.33|19.5|19.3|34
1646261700000|2022-03-02 22:55:00|19.5|19.3|19.47|19.27|19.51|19.31|19.47|19.27|16
1646262000000|2022-03-02 23:00:00|19.46|19.26|19.48|19.28|19.49|19.29|19.45|19.25|33
1646262300000|2022-03-02 23:05:00|19.49|19.29|19.48|19.28|19.49|19.29|19.47|19.27|24
1646262600000|2022-03-02 23:10:00|19.47|19.27|19.46|19.26|19.48|19.28|19.45|19.25|52
1646262900000|2022-03-02 23:15:00|19.47|19.27|19.5|19.3|19.51|19.31|19.46|19.26|76
1646263200000|2022-03-02 23:20:00|19.49|19.29|19.49|19.29|19.5|19.3|19.48|19.28|39
1646263500000|2022-03-02 23:25:00|19.5|19.3|19.46|19.26|19.51|19.31|19.46|19.26|67
1646263800000|2022-03-02 23:30:00|19.47|19.27|19.47|19.27|19.49|19.29|19.4|19.2|83
1646264100000|2022-03-02 23:35:00|19.48|19.28|19.46|19.26|19.48|19.28|19.45|19.25|51
1646264400000|2022-03-02 23:40:00|19.45|19.25|19.46|19.26|19.47|19.27|19.43|19.23|44
1646264700000|2022-03-02 23:45:00|19.45|19.25|19.43|19.23|19.47|19.27|19.42|19.22|95
1646265000000|2022-03-02 23:50:00|19.42|19.22|19.45|19.25|19.46|19.26|19.41|19.21|64
1646265300000|2022-03-02 23:55:00|19.46|19.26|19.46|19.26|19.47|19.27|19.44|19.24|121
1646265600000|2022-03-03 00:00:00|19.45|19.25|19.43|19.23|19.5|19.3|19.42|19.22|61
1646265900000|2022-03-03 00:05:00|19.44|19.24|19.4|19.2|19.47|19.27|19.39|19.19|71
1646266200000|2022-03-03 00:10:00|19.41|19.21|19.39|19.19|19.42|19.22|19.36|19.16|44
1646266500000|2022-03-03 00:15:00|19.4|19.2|19.44|19.24|19.46|19.26|19.4|19.2|29
1646266800000|2022-03-03 00:20:00|19.45|19.25|19.5|19.3|19.51|19.31|19.45|19.25|58
1646267100000|2022-03-03 00:25:00|19.49|19.29|19.52|19.32|19.53|19.33|19.48|19.28|54
1646267400000|2022-03-03 00:30:00|19.53|19.33|19.58|19.38|19.61|19.41|19.52|19.32|60
1646267700000|2022-03-03 00:35:00|19.61|19.41|19.55|19.35|19.62|19.42|19.55|19.35|31
1646268000000|2022-03-03 00:40:00|19.54|19.34|19.5|19.3|19.57|19.37|19.5|19.3|29
1646268300000|2022-03-03 00:45:00|19.51|19.31|19.49|19.29|19.52|19.32|19.48|19.28|69
1646268600000|2022-03-03 00:50:00|19.48|19.28|19.46|19.26|19.5|19.3|19.45|19.25|55
1646268900000|2022-03-03 00:55:00|19.47|19.27|19.42|19.22|19.48|19.28|19.4|19.2|54
1646269200000|2022-03-03 01:00:00|19.41|19.21|19.39|19.19|19.41|19.21|19.38|19.18|59
1646269500000|2022-03-03 01:05:00|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|16
1646269800000|2022-03-03 01:10:00|19.36|19.16|19.27|19.07|19.37|19.17|19.26|19.06|66
1646270100000|2022-03-03 01:15:00|19.26|19.06|19.3|19.1|19.31|19.11|19.26|19.06|43
1646270400000|2022-03-03 01:20:00|19.31|19.11|19.33|19.13|19.34|19.14|19.3|19.1|57
1646270700000|2022-03-03 01:25:00|19.34|19.14|19.36|19.16|19.37|19.17|19.32|19.12|57
1646271000000|2022-03-03 01:30:00|19.35|19.15|19.4|19.2|19.41|19.21|19.35|19.15|50
1646271300000|2022-03-03 01:35:00|19.39|19.19|19.33|19.13|19.41|19.21|19.33|19.13|77
1646271600000|2022-03-03 01:40:00|19.34|19.14|19.3|19.1|19.34|19.14|19.3|19.1|25
1646271900000|2022-03-03 01:45:00|19.31|19.11|19.27|19.07|19.31|19.11|19.25|19.05|35
1646272200000|2022-03-03 01:50:00|19.26|19.06|19.28|19.08|19.29|19.09|19.26|19.06|31
1646272500000|2022-03-03 01:55:00|19.27|19.07|19.34|19.14|19.35|19.15|19.27|19.07|90
1646272800000|2022-03-03 02:00:00|19.33|19.13|19.32|19.12|19.34|19.14|19.31|19.11|56
1646273100000|2022-03-03 02:05:00|19.33|19.13|19.19|18.99|19.34|19.14|19.19|18.99|51
1646273400000|2022-03-03 02:10:00|19.2|19|19.24|19.04|19.24|19.04|19.2|19|39
1646273700000|2022-03-03 02:15:00|19.23|19.03|19.27|19.07|19.27|19.07|19.23|19.03|45
1646274000000|2022-03-03 02:20:00|19.26|19.06|19.3|19.1|19.3|19.1|19.26|19.06|85
1646274300000|2022-03-03 02:25:00|19.29|19.09|19.29|19.09|19.31|19.11|19.28|19.08|39
1646274600000|2022-03-03 02:30:00|19.3|19.1|19.17|18.97|19.3|19.1|19.15|18.95|44
1646274900000|2022-03-03 02:35:00|19.18|18.98|19.19|18.99|19.2|19|19.14|18.94|54
1646275200000|2022-03-03 02:40:00|19.2|19|19.2|19|19.24|19.04|19.19|18.99|85
1646275500000|2022-03-03 02:45:00|19.19|18.99|19.21|19.01|19.22|19.02|19.17|18.97|93
1646275800000|2022-03-03 02:50:00|19.2|19|19.21|19.01|19.22|19.02|19.18|18.98|48
1646276100000|2022-03-03 02:55:00|19.2|19|19.24|19.04|19.26|19.06|19.19|18.99|81
1646276400000|2022-03-03 03:00:00|19.23|19.03|19.22|19.02|19.24|19.04|19.21|19.01|48
1646276700000|2022-03-03 03:05:00|19.21|19.01|19.19|18.99|19.21|19.01|19.15|18.95|73
1646277000000|2022-03-03 03:10:00|19.2|19|19.23|19.03|19.24|19.04|19.18|18.98|44
1646277300000|2022-03-03 03:15:00|19.22|19.02|19.24|19.04|19.24|19.04|19.21|19.01|57
1646277600000|2022-03-03 03:20:00|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|53
1646277900000|2022-03-03 03:25:00|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|33
1646278200000|2022-03-03 03:30:00|19.23|19.03|19.2|19|19.24|19.04|19.17|18.97|44
1646278500000|2022-03-03 03:35:00|19.19|18.99|19.09|18.89|19.21|19.01|19.07|18.87|103
1646278800000|2022-03-03 03:40:00|19.08|18.88|19.16|18.96|19.19|18.99|19.06|18.86|107
1646279100000|2022-03-03 03:45:00|19.15|18.95|19.11|18.91|19.15|18.95|19.06|18.86|101
1646279400000|2022-03-03 03:50:00|19.1|18.9|19.21|19.01|19.21|19.01|19.1|18.9|96
1646279700000|2022-03-03 03:55:00|19.2|19|19.21|19.01|19.23|19.03|19.18|18.98|68
1646280000000|2022-03-03 04:00:00|19.2|19|19.41|19.21|19.41|19.21|19.2|19|121
1646280300000|2022-03-03 04:05:00|19.42|19.22|19.43|19.23|19.53|19.33|19.4|19.2|138
1646280600000|2022-03-03 04:10:00|19.44|19.24|19.44|19.24|19.46|19.26|19.41|19.21|74
1646280900000|2022-03-03 04:15:00|19.43|19.23|19.41|19.21|19.48|19.28|19.37|19.17|99
1646281200000|2022-03-03 04:20:00|19.4|19.2|19.37|19.17|19.41|19.21|19.36|19.16|48
1646281500000|2022-03-03 04:25:00|19.36|19.16|19.37|19.17|19.39|19.19|19.36|19.16|52
1646281800000|2022-03-03 04:30:00|19.36|19.16|19.36|19.16|19.38|19.18|19.35|19.15|105
1646282100000|2022-03-03 04:35:00|19.35|19.15|19.32|19.12|19.36|19.16|19.32|19.12|54
1646282400000|2022-03-03 04:40:00|19.33|19.13|19.3|19.1|19.33|19.13|19.29|19.09|38
1646282700000|2022-03-03 04:45:00|19.29|19.09|19.23|19.03|19.29|19.09|19.21|19.01|61
1646283000000|2022-03-03 04:50:00|19.22|19.02|19.21|19.01|19.24|19.04|19.19|18.99|28
1646283300000|2022-03-03 04:55:00|19.22|19.02|19.3|19.1|19.3|19.1|19.22|19.02|27
1646283600000|2022-03-03 05:00:00|19.29|19.09|19.37|19.17|19.37|19.17|19.29|19.09|43
1646283900000|2022-03-03 05:05:00|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|62
1646284200000|2022-03-03 05:10:00|19.36|19.16|19.39|19.19|19.39|19.19|19.36|19.16|54
1646284500000|2022-03-03 05:15:00|19.38|19.18|19.42|19.22|19.43|19.23|19.37|19.17|42
1646284800000|2022-03-03 05:20:00|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|61
1646285100000|2022-03-03 05:25:00|19.42|19.22|19.41|19.21|19.44|19.24|19.39|19.19|24
1646285400000|2022-03-03 05:30:00|19.4|19.2|19.37|19.17|19.41|19.21|19.37|19.17|54
1646285700000|2022-03-03 05:35:00|19.38|19.18|19.4|19.2|19.4|19.2|19.37|19.17|37
1646286000000|2022-03-03 05:40:00|19.41|19.21|19.4|19.2|19.42|19.22|19.39|19.19|24
1646286300000|2022-03-03 05:45:00|19.41|19.21|19.39|19.19|19.41|19.21|19.37|19.17|37
1646286600000|2022-03-03 05:50:00|19.38|19.18|19.42|19.22|19.43|19.23|19.38|19.18|69
1646286900000|2022-03-03 05:55:00|19.43|19.23|19.39|19.19|19.43|19.23|19.39|19.19|51
1646287200000|2022-03-03 06:00:00|19.38|19.18|19.41|19.21|19.41|19.21|19.38|19.18|86
1646287500000|2022-03-03 06:05:00|19.42|19.22|19.35|19.15|19.42|19.22|19.34|19.14|44
1646287800000|2022-03-03 06:10:00|19.34|19.14|19.21|19.01|19.35|19.15|19.2|19|121
1646288100000|2022-03-03 06:15:00|19.22|19.02|19.28|19.08|19.3|19.1|19.21|19.01|85
1646288400000|2022-03-03 06:20:00|19.29|19.09|19.27|19.07|19.3|19.1|19.26|19.06|79
1646288700000|2022-03-03 06:25:00|19.28|19.08|19.29|19.09|19.29|19.09|19.24|19.04|52
1646289000000|2022-03-03 06:30:00|19.28|19.08|19.37|19.17|19.37|19.17|19.26|19.06|92
1646289300000|2022-03-03 06:35:00|19.36|19.16|19.37|19.17|19.39|19.19|19.36|19.16|62
1646289600000|2022-03-03 06:40:00|19.36|19.16|19.38|19.18|19.38|19.18|19.35|19.15|21
1646289900000|2022-03-03 06:45:00|19.39|19.19|19.4|19.2|19.42|19.22|19.37|19.17|68
1646290200000|2022-03-03 06:50:00|19.39|19.19|19.41|19.21|19.42|19.22|19.37|19.17|44
1646290500000|2022-03-03 06:55:00|19.42|19.22|19.46|19.26|19.46|19.26|19.4|19.2|27
1646290800000|2022-03-03 07:00:00|19.45|19.25|19.47|19.27|19.48|19.28|19.45|19.25|51
1646291100000|2022-03-03 07:05:00|19.48|19.28|19.48|19.28|19.5|19.3|19.47|19.27|31
1646291400000|2022-03-03 07:10:00|19.49|19.29|19.45|19.25|19.51|19.31|19.44|19.24|61
1646291700000|2022-03-03 07:15:00|19.46|19.26|19.4|19.2|19.46|19.26|19.39|19.19|47
1646292000000|2022-03-03 07:20:00|19.41|19.21|19.42|19.22|19.43|19.23|19.4|19.2|18
1646292300000|2022-03-03 07:25:00|19.43|19.23|19.45|19.25|19.47|19.27|19.42|19.22|23
1646292600000|2022-03-03 07:30:00|19.46|19.26|19.47|19.27|19.49|19.29|19.45|19.25|34
1646292900000|2022-03-03 07:35:00|19.46|19.26|19.43|19.23|19.46|19.26|19.43|19.23|30
1646293200000|2022-03-03 07:40:00|19.44|19.24|19.41|19.21|19.44|19.24|19.4|19.2|54
1646293500000|2022-03-03 07:45:00|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|22
1646293800000|2022-03-03 07:50:00|19.4|19.2|19.39|19.19|19.41|19.21|19.38|19.18|18
1646294100000|2022-03-03 07:55:00|19.4|19.2|19.35|19.15|19.4|19.2|19.29|19.09|85
1646294400000|2022-03-03 08:00:00|19.36|19.16|19.35|19.15|19.37|19.17|19.34|19.14|34
1646294700000|2022-03-03 08:05:00|19.34|19.14|19.36|19.16|19.37|19.17|19.31|19.11|45
1646295000000|2022-03-03 08:10:00|19.37|19.17|19.39|19.19|19.4|19.2|19.36|19.16|39
1646295300000|2022-03-03 08:15:00|19.4|19.2|19.39|19.19|19.41|19.21|19.38|19.18|20
1646295600000|2022-03-03 08:20:00|19.38|19.18|19.38|19.18|19.39|19.19|19.36|19.16|17
1646295900000|2022-03-03 08:25:00|19.37|19.17|19.36|19.16|19.39|19.19|19.35|19.15|46
1646296200000|2022-03-03 08:30:00|19.37|19.17|19.34|19.14|19.38|19.18|19.34|19.14|60
1646296500000|2022-03-03 08:35:00|19.33|19.13|19.3|19.1|19.35|19.15|19.3|19.1|68
1646296800000|2022-03-03 08:40:00|19.31|19.11|19.32|19.12|19.33|19.13|19.3|19.1|18
1646297100000|2022-03-03 08:45:00|19.31|19.11|19.31|19.11|19.33|19.13|19.31|19.11|31
1646297400000|2022-03-03 08:50:00|19.3|19.1|19.28|19.08|19.31|19.11|19.28|19.08|37
1646297700000|2022-03-03 08:55:00|19.29|19.09|19.31|19.11|19.31|19.11|19.28|19.08|27
1646298000000|2022-03-03 09:00:00|19.32|19.12|19.29|19.09|19.32|19.12|19.29|19.09|48
1646298300000|2022-03-03 09:05:00|19.28|19.08|19.25|19.05|19.29|19.09|19.24|19.04|58
1646298600000|2022-03-03 09:10:00|19.24|19.04|19.25|19.05|19.26|19.06|19.24|19.04|68
1646298900000|2022-03-03 09:15:00|19.24|19.04|19.24|19.04|19.27|19.07|19.24|19.04|49
1646299200000|2022-03-03 09:20:00|19.23|19.03|19.22|19.02|19.24|19.04|19.21|19.01|62
1646299500000|2022-03-03 09:25:00|19.23|19.03|19.23|19.03|19.25|19.05|19.22|19.02|73
1646299800000|2022-03-03 09:30:00|19.22|19.02|19.24|19.04|19.24|19.04|19.15|18.95|59
1646300100000|2022-03-03 09:35:00|19.25|19.05|19.2|19|19.25|19.05|19.16|18.96|64
1646300400000|2022-03-03 09:40:00|19.21|19.01|19.22|19.02|19.23|19.03|19.2|19|24
1646300700000|2022-03-03 09:45:00|19.23|19.03|19.23|19.03|19.26|19.06|19.22|19.02|35
1646301000000|2022-03-03 09:50:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|37
1646301300000|2022-03-03 09:55:00|19.21|19.01|19.2|19|19.21|19.01|19.18|18.98|60
1646301600000|2022-03-03 10:00:00|19.21|19.01|19.19|18.99|19.24|19.04|19.18|18.98|43
1646301900000|2022-03-03 10:05:00|19.18|18.98|19.17|18.97|19.19|18.99|19.16|18.96|66
1646302200000|2022-03-03 10:10:00|19.16|18.96|19.18|18.98|19.18|18.98|19.16|18.96|77
1646302500000|2022-03-03 10:15:00|19.17|18.97|19.22|19.02|19.22|19.02|19.17|18.97|20
1646302800000|2022-03-03 10:20:00|19.21|19.01|19.23|19.03|19.25|19.05|19.2|19|33
1646303100000|2022-03-03 10:25:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|21
1646303400000|2022-03-03 10:30:00|19.21|19.01|19.25|19.05|19.25|19.05|19.21|19.01|33
1646303700000|2022-03-03 10:35:00|19.24|19.04|19.14|18.94|19.25|19.05|19.13|18.93|69
1646304000000|2022-03-03 10:40:00|19.15|18.95|19.19|18.99|19.2|19|19.15|18.95|31
1646304300000|2022-03-03 10:45:00|19.2|19|19.29|19.09|19.32|19.12|19.2|19|52
1646304600000|2022-03-03 10:50:00|19.3|19.1|19.3|19.1|19.3|19.1|19.28|19.08|31
1646304900000|2022-03-03 10:55:00|19.29|19.09|19.31|19.11|19.31|19.11|19.27|19.07|35
1646305200000|2022-03-03 11:00:00|19.32|19.12|19.31|19.11|19.32|19.12|19.28|19.08|32
1646305500000|2022-03-03 11:05:00|19.3|19.1|19.36|19.16|19.36|19.16|19.27|19.07|53
1646305800000|2022-03-03 11:10:00|19.37|19.17|19.37|19.17|19.39|19.19|19.36|19.16|41
1646306100000|2022-03-03 11:15:00|19.38|19.18|19.41|19.21|19.41|19.21|19.36|19.16|29
1646306400000|2022-03-03 11:20:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|23
1646306700000|2022-03-03 11:25:00|19.41|19.21|19.43|19.23|19.44|19.24|19.41|19.21|25
1646307000000|2022-03-03 11:30:00|19.44|19.24|19.43|19.23|19.45|19.25|19.42|19.22|42
1646307300000|2022-03-03 11:35:00|19.44|19.24|19.41|19.21|19.44|19.24|19.4|19.2|26
1646307600000|2022-03-03 11:40:00|19.4|19.2|19.38|19.18|19.41|19.21|19.36|19.16|53
1646307900000|2022-03-03 11:45:00|19.37|19.17|19.36|19.16|19.38|19.18|19.33|19.13|36
1646308200000|2022-03-03 11:50:00|19.35|19.15|19.35|19.15|19.37|19.17|19.34|19.14|37
1646308500000|2022-03-03 11:55:00|19.34|19.14|19.34|19.14|19.35|19.15|19.32|19.12|45
1646308800000|2022-03-03 12:00:00|19.33|19.13|19.34|19.14|19.37|19.17|19.33|19.13|84
1646309100000|2022-03-03 12:05:00|19.35|19.15|19.28|19.08|19.36|19.16|19.24|19.04|46
1646309400000|2022-03-03 12:10:00|19.29|19.09|19.3|19.1|19.31|19.11|19.28|19.08|30
1646309700000|2022-03-03 12:15:00|19.29|19.09|19.38|19.18|19.39|19.19|19.29|19.09|74
1646310000000|2022-03-03 12:20:00|19.37|19.17|19.38|19.18|19.39|19.19|19.36|19.16|26
1646310300000|2022-03-03 12:25:00|19.39|19.19|19.42|19.22|19.44|19.24|19.38|19.18|44
1646310600000|2022-03-03 12:30:00|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|25
1646310900000|2022-03-03 12:35:00|19.42|19.22|19.39|19.19|19.43|19.23|19.37|19.17|38
1646311200000|2022-03-03 12:40:00|19.38|19.18|19.38|19.18|19.4|19.2|19.37|19.17|53
1646311500000|2022-03-03 12:45:00|19.37|19.17|19.36|19.16|19.4|19.2|19.35|19.15|44
1646311800000|2022-03-03 12:50:00|19.37|19.17|19.36|19.16|19.38|19.18|19.35|19.15|32
1646312100000|2022-03-03 12:55:00|19.37|19.17|19.38|19.18|19.38|19.18|19.36|19.16|30
1646312400000|2022-03-03 13:00:00|19.37|19.17|19.37|19.17|19.4|19.2|19.35|19.15|41
1646312700000|2022-03-03 13:05:00|19.38|19.18|19.4|19.2|19.4|19.2|19.35|19.15|53
1646313000000|2022-03-03 13:10:00|19.39|19.19|19.4|19.2|19.4|19.2|19.38|19.18|38
1646313300000|2022-03-03 13:15:00|19.39|19.19|19.38|19.18|19.4|19.2|19.37|19.17|34
1646313600000|2022-03-03 13:20:00|19.37|19.17|19.39|19.19|19.4|19.2|19.36|19.16|45
1646313900000|2022-03-03 13:25:00|19.38|19.18|19.39|19.19|19.41|19.21|19.37|19.17|60
1646314200000|2022-03-03 13:30:00|19.38|19.18|19.36|19.16|19.39|19.19|19.35|19.15|43
1646314500000|2022-03-03 13:35:00|19.35|19.15|19.4|19.2|19.42|19.22|19.35|19.15|30
1646314800000|2022-03-03 13:40:00|19.39|19.19|19.41|19.21|19.42|19.22|19.35|19.15|57
1646315100000|2022-03-03 13:45:00|19.42|19.22|19.4|19.2|19.42|19.22|19.37|19.17|53
1646315400000|2022-03-03 13:50:00|19.39|19.19|19.45|19.25|19.46|19.26|19.39|19.19|37
1646315700000|2022-03-03 13:55:00|19.46|19.26|19.51|19.31|19.51|19.31|19.46|19.26|84
1646316000000|2022-03-03 14:00:00|19.52|19.32|19.53|19.33|19.54|19.34|19.5|19.3|76
1646316300000|2022-03-03 14:05:00|19.54|19.34|19.54|19.34|19.55|19.35|19.52|19.32|50
1646316600000|2022-03-03 14:10:00|19.53|19.33|19.46|19.26|19.53|19.33|19.43|19.23|44
1646316900000|2022-03-03 14:15:00|19.45|19.25|19.41|19.21|19.46|19.26|19.4|19.2|25
1646317200000|2022-03-03 14:20:00|19.4|19.2|19.42|19.22|19.42|19.22|19.38|19.18|35
1646317500000|2022-03-03 14:25:00|19.41|19.21|19.44|19.24|19.45|19.25|19.41|19.21|60
1646317800000|2022-03-03 14:30:00|19.45|19.25|19.39|19.19|19.47|19.27|19.39|19.19|77
1646318100000|2022-03-03 14:35:00|19.38|19.18|19.36|19.16|19.4|19.2|19.36|19.16|55
1646318400000|2022-03-03 14:40:00|19.37|19.17|19.28|19.08|19.37|19.17|19.28|19.08|28
1646318700000|2022-03-03 14:45:00|19.29|19.09|19.2|19|19.37|19.17|19.18|18.98|107
1646319000000|2022-03-03 14:50:00|19.19|18.99|19.24|19.04|19.25|19.05|19.19|18.99|82
1646319300000|2022-03-03 14:55:00|19.23|19.03|19.25|19.05|19.29|19.09|19.23|19.03|95
1646319600000|2022-03-03 15:00:00|19.24|19.04|19.24|19.04|19.29|19.09|19.23|19.03|79
1646319900000|2022-03-03 15:05:00|19.23|19.03|19.17|18.97|19.24|19.04|19.15|18.95|91
1646320200000|2022-03-03 15:10:00|19.16|18.96|19.06|18.86|19.16|18.96|19.04|18.84|69
1646320500000|2022-03-03 15:15:00|19.05|18.85|19.05|18.85|19.05|18.85|18.95|18.75|133
1646320800000|2022-03-03 15:20:00|19.06|18.86|19.11|18.91|19.11|18.91|19|18.8|88
1646321100000|2022-03-03 15:25:00|19.1|18.9|19.1|18.9|19.14|18.94|19.09|18.89|89
1646321400000|2022-03-03 15:30:00|19.09|18.89|19.06|18.86|19.13|18.93|19.05|18.85|68
1646321700000|2022-03-03 15:35:00|19.05|18.85|18.89|18.69|19.05|18.85|18.87|18.67|145
1646322000000|2022-03-03 15:40:00|18.9|18.7|18.83|18.63|18.93|18.73|18.79|18.59|145
1646322300000|2022-03-03 15:45:00|18.84|18.64|18.93|18.73|18.94|18.74|18.78|18.58|132
1646322600000|2022-03-03 15:50:00|18.92|18.72|18.91|18.71|18.96|18.76|18.89|18.69|82
1646322900000|2022-03-03 15:55:00|18.92|18.72|18.9|18.7|18.93|18.73|18.87|18.67|89
1646323200000|2022-03-03 16:00:00|18.91|18.71|18.8|18.6|18.91|18.71|18.78|18.58|118
1646323500000|2022-03-03 16:05:00|18.81|18.61|18.84|18.64|18.85|18.65|18.73|18.53|82
1646323800000|2022-03-03 16:10:00|18.83|18.63|18.76|18.56|18.86|18.66|18.75|18.55|74
1646324100000|2022-03-03 16:15:00|18.75|18.55|18.84|18.64|18.85|18.65|18.75|18.55|66
1646324400000|2022-03-03 16:20:00|18.85|18.65|18.88|18.68|18.9|18.7|18.85|18.65|38
1646324700000|2022-03-03 16:25:00|18.87|18.67|18.88|18.68|18.9|18.7|18.85|18.65|42
1646325000000|2022-03-03 16:30:00|18.87|18.67|18.81|18.61|18.88|18.68|18.8|18.6|57
1646325300000|2022-03-03 16:35:00|18.8|18.6|18.77|18.57|18.83|18.63|18.76|18.56|73
1646325600000|2022-03-03 16:40:00|18.78|18.58|18.82|18.62|18.83|18.63|18.76|18.56|69
1646325900000|2022-03-03 16:45:00|18.83|18.63|18.81|18.61|18.85|18.65|18.81|18.61|49
1646326200000|2022-03-03 16:50:00|18.82|18.62|18.77|18.57|18.82|18.62|18.77|18.57|40
1646326500000|2022-03-03 16:55:00|18.76|18.56|18.77|18.57|18.8|18.6|18.73|18.53|58
1646326800000|2022-03-03 17:00:00|18.76|18.56|18.78|18.58|18.8|18.6|18.75|18.55|79
1646327100000|2022-03-03 17:05:00|18.77|18.57|18.78|18.58|18.78|18.58|18.73|18.53|38
1646327400000|2022-03-03 17:10:00|18.77|18.57|18.8|18.6|18.8|18.6|18.77|18.57|20
1646327700000|2022-03-03 17:15:00|18.79|18.59|18.77|18.57|18.81|18.61|18.77|18.57|19
1646328000000|2022-03-03 17:20:00|18.76|18.56|18.66|18.46|18.79|18.59|18.65|18.45|45
1646328300000|2022-03-03 17:25:00|18.65|18.45|18.63|18.43|18.7|18.5|18.6|18.4|109
1646328600000|2022-03-03 17:30:00|18.62|18.42|18.8|18.6|18.82|18.62|18.59|18.39|127
1646328900000|2022-03-03 17:35:00|18.79|18.59|18.78|18.58|18.86|18.66|18.78|18.58|144
1646329200000|2022-03-03 17:40:00|18.77|18.57|18.79|18.59|18.79|18.59|18.73|18.53|35
1646329500000|2022-03-03 17:45:00|18.78|18.58|18.81|18.61|18.82|18.62|18.74|18.54|48
1646329800000|2022-03-03 17:50:00|18.8|18.6|18.77|18.57|18.81|18.61|18.76|18.56|30
1646330100000|2022-03-03 17:55:00|18.76|18.56|18.73|18.53|18.76|18.56|18.72|18.52|82
1646330400000|2022-03-03 18:00:00|18.72|18.52|18.78|18.58|18.78|18.58|18.68|18.48|57
1646330700000|2022-03-03 18:05:00|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|58
1646331000000|2022-03-03 18:10:00|18.77|18.57|18.84|18.64|18.84|18.64|18.75|18.55|33
1646331300000|2022-03-03 18:15:00|18.83|18.63|18.8|18.6|18.84|18.64|18.77|18.57|40
1646331600000|2022-03-03 18:20:00|18.79|18.59|18.77|18.57|18.8|18.6|18.77|18.57|21
1646331900000|2022-03-03 18:25:00|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|46
1646332200000|2022-03-03 18:30:00|18.76|18.56|18.69|18.49|18.77|18.57|18.69|18.49|52
1646332500000|2022-03-03 18:35:00|18.7|18.5|18.7|18.5|18.73|18.53|18.69|18.49|43
1646332800000|2022-03-03 18:40:00|18.69|18.49|18.68|18.48|18.7|18.5|18.68|18.48|34
1646333100000|2022-03-03 18:45:00|18.67|18.47|18.69|18.49|18.69|18.49|18.63|18.43|52
1646333400000|2022-03-03 18:50:00|18.7|18.5|18.71|18.51|18.77|18.57|18.7|18.5|77
1646333700000|2022-03-03 18:55:00|18.7|18.5|18.69|18.49|18.72|18.52|18.64|18.44|92
1646334000000|2022-03-03 19:00:00|18.68|18.48|18.69|18.49|18.73|18.53|18.67|18.47|76
1646334300000|2022-03-03 19:05:00|18.68|18.48|18.71|18.51|18.73|18.53|18.68|18.48|58
1646334600000|2022-03-03 19:10:00|18.72|18.52|18.75|18.55|18.75|18.55|18.68|18.48|40
1646334900000|2022-03-03 19:15:00|18.74|18.54|18.76|18.56|18.77|18.57|18.74|18.54|61
1646335200000|2022-03-03 19:20:00|18.75|18.55|18.76|18.56|18.77|18.57|18.74|18.54|46
1646335500000|2022-03-03 19:25:00|18.77|18.57|18.8|18.6|18.8|18.6|18.76|18.56|38
1646335800000|2022-03-03 19:30:00|18.79|18.59|18.79|18.59|18.79|18.59|18.76|18.56|19
1646336100000|2022-03-03 19:35:00|18.78|18.58|18.77|18.57|18.79|18.59|18.76|18.56|42
1646336400000|2022-03-03 19:40:00|18.78|18.58|18.76|18.56|18.79|18.59|18.76|18.56|27
1646336700000|2022-03-03 19:45:00|18.77|18.57|18.71|18.51|18.77|18.57|18.7|18.5|76
1646337000000|2022-03-03 19:50:00|18.7|18.5|18.72|18.52|18.73|18.53|18.66|18.46|45
1646337300000|2022-03-03 19:55:00|18.73|18.53|18.75|18.55|18.75|18.55|18.7|18.5|45
1646337600000|2022-03-03 20:00:00|18.74|18.54|18.64|18.44|18.75|18.55|18.61|18.41|73
1646337900000|2022-03-03 20:05:00|18.63|18.43|18.65|18.45|18.72|18.52|18.63|18.43|67
1646338200000|2022-03-03 20:10:00|18.66|18.46|18.65|18.45|18.69|18.49|18.64|18.44|54
1646338500000|2022-03-03 20:15:00|18.64|18.44|18.72|18.52|18.72|18.52|18.64|18.44|71
1646338800000|2022-03-03 20:20:00|18.71|18.51|18.76|18.56|18.77|18.57|18.71|18.51|68
1646339100000|2022-03-03 20:25:00|18.77|18.57|18.83|18.63|18.84|18.64|18.76|18.56|33
1646339400000|2022-03-03 20:30:00|18.84|18.64|18.77|18.57|18.84|18.64|18.77|18.57|92
1646339700000|2022-03-03 20:35:00|18.76|18.56|18.79|18.59|18.79|18.59|18.75|18.55|32
1646340000000|2022-03-03 20:40:00|18.78|18.58|18.74|18.54|18.78|18.58|18.7|18.5|50
1646340300000|2022-03-03 20:45:00|18.75|18.55|18.65|18.45|18.75|18.55|18.65|18.45|67
1646340600000|2022-03-03 20:50:00|18.64|18.44|18.71|18.51|18.72|18.52|18.63|18.43|88
1646340900000|2022-03-03 20:55:00|18.7|18.5|18.74|18.54|18.76|18.56|18.69|18.49|50
1646341200000|2022-03-03 21:00:00|18.75|18.55|18.68|18.48|18.76|18.56|18.68|18.48|72
1646341500000|2022-03-03 21:05:00|18.69|18.49|18.79|18.59|18.79|18.59|18.69|18.49|23
1646341800000|2022-03-03 21:10:00|18.78|18.58|18.81|18.61|18.82|18.62|18.78|18.58|26
1646342100000|2022-03-03 21:15:00|18.8|18.6|18.83|18.63|18.84|18.64|18.79|18.59|24
1646342400000|2022-03-03 21:20:00|18.84|18.64|18.81|18.61|18.84|18.64|18.8|18.6|20
1646342700000|2022-03-03 21:25:00|18.82|18.62|18.82|18.62|18.83|18.63|18.81|18.61|7
1646343000000|2022-03-03 21:30:00|18.81|18.61|18.75|18.55|18.81|18.61|18.74|18.54|19
1646343300000|2022-03-03 21:35:00|18.74|18.54|18.75|18.55|18.76|18.56|18.73|18.53|16
1646343600000|2022-03-03 21:40:00|18.74|18.54|18.77|18.57|18.78|18.58|18.74|18.54|48
1646343900000|2022-03-03 21:45:00|18.76|18.56|18.79|18.59|18.79|18.59|18.74|18.54|56
1646344200000|2022-03-03 21:50:00|18.8|18.6|18.77|18.57|18.8|18.6|18.73|18.53|56
1646344500000|2022-03-03 21:55:00|18.78|18.58|18.83|18.63|18.83|18.63|18.77|18.57|40
1646344800000|2022-03-03 22:00:00|18.82|18.62|18.92|18.72|18.99|18.79|18.82|18.62|67
1646345100000|2022-03-03 22:05:00|18.91|18.71|18.91|18.71|18.92|18.72|18.87|18.67|53
1646345400000|2022-03-03 22:10:00|18.92|18.72|18.92|18.72|18.93|18.73|18.89|18.69|37
1646345700000|2022-03-03 22:15:00|18.91|18.71|18.96|18.76|18.96|18.76|18.91|18.71|44
1646346000000|2022-03-03 22:20:00|18.97|18.77|18.99|18.79|18.99|18.79|18.96|18.76|33
1646346300000|2022-03-03 22:25:00|19|18.8|18.99|18.79|19.01|18.81|18.99|18.79|32
1646346600000|2022-03-03 22:30:00|18.98|18.78|19|18.8|19|18.8|18.98|18.78|7
1646346900000|2022-03-03 22:35:00|18.99|18.79|18.99|18.79|18.99|18.79|18.96|18.76|15
1646347200000|2022-03-03 22:40:00|19|18.8|18.99|18.79|19.01|18.81|18.99|18.79|48
1646347500000|2022-03-03 22:45:00|19|18.8|18.95|18.75|19|18.8|18.95|18.75|28
1646347800000|2022-03-03 22:50:00|18.96|18.76|18.95|18.75|18.96|18.76|18.93|18.73|34
1646348100000|2022-03-03 22:55:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|30
1646348400000|2022-03-03 23:00:00|18.94|18.74|18.93|18.73|18.95|18.75|18.92|18.72|40
1646348700000|2022-03-03 23:05:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|8
1646349000000|2022-03-03 23:10:00|18.92|18.72|19.04|18.84|19.05|18.85|18.92|18.72|37
1646349300000|2022-03-03 23:15:00|19.05|18.85|19.04|18.84|19.06|18.86|19.03|18.83|22
1646349600000|2022-03-03 23:20:00|19.05|18.85|19|18.8|19.05|18.85|19|18.8|38
1646349900000|2022-03-03 23:25:00|18.99|18.79|18.98|18.78|19.02|18.82|18.95|18.75|46
1646350200000|2022-03-03 23:30:00|18.99|18.79|18.97|18.77|19|18.8|18.92|18.72|46
1646350500000|2022-03-03 23:35:00|18.96|18.76|18.95|18.75|18.96|18.76|18.94|18.74|24
1646350800000|2022-03-03 23:40:00|18.96|18.76|18.94|18.74|18.96|18.76|18.92|18.72|47
1646351100000|2022-03-03 23:45:00|18.93|18.73|18.87|18.67|18.93|18.73|18.87|18.67|77
1646351400000|2022-03-03 23:50:00|18.88|18.68|18.89|18.69|18.9|18.7|18.87|18.67|24
1646351700000|2022-03-03 23:55:00|18.88|18.68|18.9|18.7|18.91|18.71|18.87|18.67|29
1646352000000|2022-03-04 00:00:00|18.89|18.69|18.97|18.77|18.97|18.77|18.86|18.66|64
1646352300000|2022-03-04 00:05:00|18.98|18.78|18.8|18.6|18.98|18.78|18.8|18.6|57
1646352600000|2022-03-04 00:10:00|18.81|18.61|18.85|18.65|18.88|18.68|18.8|18.6|87
1646352900000|2022-03-04 00:15:00|18.86|18.66|18.82|18.62|18.87|18.67|18.81|18.61|61
1646353200000|2022-03-04 00:20:00|18.83|18.63|18.82|18.62|18.87|18.67|18.82|18.62|39
1646353500000|2022-03-04 00:25:00|18.81|18.61|18.85|18.65|18.87|18.67|18.81|18.61|57
1646353800000|2022-03-04 00:30:00|18.84|18.64|18.86|18.66|18.87|18.67|18.79|18.59|63
1646354100000|2022-03-04 00:35:00|18.85|18.65|18.78|18.58|18.89|18.69|18.77|18.57|85
1646354400000|2022-03-04 00:40:00|18.79|18.59|18.67|18.47|18.79|18.59|18.65|18.45|63
1646354700000|2022-03-04 00:45:00|18.66|18.46|18.43|18.23|18.67|18.47|18.38|18.18|212
1646355000000|2022-03-04 00:50:00|18.42|18.22|18.38|18.18|18.43|18.23|18.35|18.15|167
1646355300000|2022-03-04 00:55:00|18.37|18.17|18.32|18.12|18.43|18.23|18.27|18.07|180
1646355600000|2022-03-04 01:00:00|18.31|18.11|18.4|18.2|18.4|18.2|18.25|18.05|128
1646355900000|2022-03-04 01:05:00|18.39|18.19|18.15|17.95|18.43|18.23|18.13|17.93|148
1646356200000|2022-03-04 01:10:00|18.16|17.96|18.34|18.14|18.34|18.14|18.14|17.94|187
1646356500000|2022-03-04 01:15:00|18.33|18.13|18.27|18.07|18.39|18.19|18.26|18.06|157
1646356800000|2022-03-04 01:20:00|18.26|18.06|18.41|18.21|18.42|18.22|18.25|18.05|99
1646357100000|2022-03-04 01:25:00|18.42|18.22|18.4|18.2|18.45|18.25|18.38|18.18|165
1646357400000|2022-03-04 01:30:00|18.41|18.21|18.35|18.15|18.41|18.21|18.33|18.13|91
1646357700000|2022-03-04 01:35:00|18.34|18.14|18.28|18.08|18.35|18.15|18.26|18.06|95
1646358000000|2022-03-04 01:40:00|18.29|18.09|18.37|18.17|18.38|18.18|18.28|18.08|85
1646358300000|2022-03-04 01:45:00|18.38|18.18|18.32|18.12|18.38|18.18|18.29|18.09|75
1646358600000|2022-03-04 01:50:00|18.33|18.13|18.35|18.15|18.35|18.15|18.31|18.11|103
1646358900000|2022-03-04 01:55:00|18.36|18.16|18.37|18.17|18.4|18.2|18.36|18.16|74
1646359200000|2022-03-04 02:00:00|18.38|18.18|18.33|18.13|18.38|18.18|18.31|18.11|74
1646359500000|2022-03-04 02:05:00|18.32|18.12|18.24|18.04|18.32|18.12|18.24|18.04|47
1646359800000|2022-03-04 02:10:00|18.25|18.05|18.27|18.07|18.29|18.09|18.24|18.04|65
1646360100000|2022-03-04 02:15:00|18.28|18.08|18.25|18.05|18.28|18.08|18.24|18.04|94
1646360400000|2022-03-04 02:20:00|18.26|18.06|18.23|18.03|18.27|18.07|18.23|18.03|54
1646360700000|2022-03-04 02:25:00|18.24|18.04|18.28|18.08|18.28|18.08|18.23|18.03|29
1646361000000|2022-03-04 02:30:00|18.27|18.07|18.25|18.05|18.28|18.08|18.24|18.04|9
1646361300000|2022-03-04 02:35:00|18.26|18.06|18.31|18.11|18.33|18.13|18.26|18.06|36
1646361600000|2022-03-04 02:40:00|18.32|18.12|18.32|18.12|18.34|18.14|18.32|18.12|39
1646361900000|2022-03-04 02:45:00|18.33|18.13|18.31|18.11|18.33|18.13|18.3|18.1|29
1646362200000|2022-03-04 02:50:00|18.3|18.1|18.26|18.06|18.31|18.11|18.25|18.05|47
1646362500000|2022-03-04 02:55:00|18.25|18.05|18.25|18.05|18.27|18.07|18.24|18.04|21
1646362800000|2022-03-04 03:00:00|18.26|18.06|18.22|18.02|18.27|18.07|18.2|18|38
1646363100000|2022-03-04 03:05:00|18.21|18.01|18.2|18|18.23|18.03|18.19|17.99|32
1646363400000|2022-03-04 03:10:00|18.21|18.01|18.18|17.98|18.22|18.02|18.17|17.97|30
1646363700000|2022-03-04 03:15:00|18.19|17.99|18.08|17.88|18.2|18|18.08|17.88|57
1646364000000|2022-03-04 03:20:00|18.09|17.89|18.19|17.99|18.19|17.99|18.06|17.86|65
1646364300000|2022-03-04 03:25:00|18.2|18|18.21|18.01|18.29|18.09|18.19|17.99|63
1646364600000|2022-03-04 03:30:00|18.22|18.02|18.15|17.95|18.23|18.03|18.14|17.94|70
1646364900000|2022-03-04 03:35:00|18.14|17.94|18.18|17.98|18.19|17.99|18.13|17.93|49
1646365200000|2022-03-04 03:40:00|18.17|17.97|18.2|18|18.3|18.1|18.15|17.95|129
1646365500000|2022-03-04 03:45:00|18.19|17.99|18.24|18.04|18.25|18.05|18.18|17.98|50
1646365800000|2022-03-04 03:50:00|18.25|18.05|18.26|18.06|18.27|18.07|18.23|18.03|64
1646366100000|2022-03-04 03:55:00|18.25|18.05|18.29|18.09|18.29|18.09|18.25|18.05|49
1646366400000|2022-03-04 04:00:00|18.28|18.08|18.21|18.01|18.29|18.09|18.2|18|66
1646366700000|2022-03-04 04:05:00|18.2|18|18.22|18.02|18.23|18.03|18.19|17.99|19
1646367000000|2022-03-04 04:10:00|18.21|18.01|18.19|17.99|18.22|18.02|18.17|17.97|33
1646367300000|2022-03-04 04:15:00|18.2|18|18.18|17.98|18.21|18.01|18.15|17.95|51
1646367600000|2022-03-04 04:20:00|18.19|17.99|18.21|18.01|18.3|18.1|18.15|17.95|66
1646367900000|2022-03-04 04:25:00|18.22|18.02|18.21|18.01|18.25|18.05|18.21|18.01|62
1646368200000|2022-03-04 04:30:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|14
1646368500000|2022-03-04 04:35:00|18.22|18.02|18.23|18.03|18.24|18.04|18.21|18.01|29
1646368800000|2022-03-04 04:40:00|18.24|18.04|18.27|18.07|18.28|18.08|18.24|18.04|12
1646369100000|2022-03-04 04:45:00|18.28|18.08|18.31|18.11|18.32|18.12|18.28|18.08|40
1646369400000|2022-03-04 04:50:00|18.32|18.12|18.37|18.17|18.39|18.19|18.31|18.11|42
1646369700000|2022-03-04 04:55:00|18.36|18.16|18.37|18.17|18.38|18.18|18.36|18.16|28
1646370000000|2022-03-04 05:00:00|18.38|18.18|18.36|18.16|18.38|18.18|18.34|18.14|15
1646370300000|2022-03-04 05:05:00|18.37|18.17|18.37|18.17|18.38|18.18|18.36|18.16|17
1646370600000|2022-03-04 05:10:00|18.38|18.18|18.37|18.17|18.38|18.18|18.36|18.16|12
1646370900000|2022-03-04 05:15:00|18.38|18.18|18.37|18.17|18.38|18.18|18.35|18.15|72
1646371200000|2022-03-04 05:20:00|18.36|18.16|18.34|18.14|18.37|18.17|18.34|18.14|35
1646371500000|2022-03-04 05:25:00|18.33|18.13|18.33|18.13|18.34|18.14|18.32|18.12|35
1646371800000|2022-03-04 05:30:00|18.34|18.14|18.35|18.15|18.36|18.16|18.32|18.12|30
1646372100000|2022-03-04 05:35:00|18.34|18.14|18.32|18.12|18.35|18.15|18.31|18.11|31
1646372400000|2022-03-04 05:40:00|18.33|18.13|18.32|18.12|18.33|18.13|18.3|18.1|22
1646372700000|2022-03-04 05:45:00|18.31|18.11|18.3|18.1|18.33|18.13|18.3|18.1|18
1646373000000|2022-03-04 05:50:00|18.29|18.09|18.32|18.12|18.32|18.12|18.28|18.08|22
1646373300000|2022-03-04 05:55:00|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|9
1646373600000|2022-03-04 06:00:00|18.32|18.12|18.34|18.14|18.35|18.15|18.32|18.12|23
1646373900000|2022-03-04 06:05:00|18.35|18.15|18.39|18.19|18.4|18.2|18.34|18.14|53
1646374200000|2022-03-04 06:10:00|18.38|18.18|18.4|18.2|18.41|18.21|18.38|18.18|23
1646374500000|2022-03-04 06:15:00|18.39|18.19|18.37|18.17|18.39|18.19|18.35|18.15|49
1646374800000|2022-03-04 06:20:00|18.38|18.18|18.34|18.14|18.38|18.18|18.34|18.14|51
1646375100000|2022-03-04 06:25:00|18.35|18.15|18.38|18.18|18.38|18.18|18.35|18.15|22
1646375400000|2022-03-04 06:30:00|18.39|18.19|18.36|18.16|18.4|18.2|18.36|18.16|20
1646375700000|2022-03-04 06:35:00|18.37|18.17|18.36|18.16|18.37|18.17|18.35|18.15|20
1646376000000|2022-03-04 06:40:00|18.35|18.15|18.33|18.13|18.35|18.15|18.32|18.12|19
1646376300000|2022-03-04 06:45:00|18.34|18.14|18.35|18.15|18.35|18.15|18.3|18.1|30
1646376600000|2022-03-04 06:50:00|18.34|18.14|18.37|18.17|18.37|18.17|18.34|18.14|38
1646376900000|2022-03-04 06:55:00|18.36|18.16|18.38|18.18|18.38|18.18|18.36|18.16|23
1646377200000|2022-03-04 07:00:00|18.37|18.17|18.37|18.17|18.39|18.19|18.36|18.16|39
1646377500000|2022-03-04 07:05:00|18.36|18.16|18.42|18.22|18.43|18.23|18.36|18.16|27
1646377800000|2022-03-04 07:10:00|18.43|18.23|18.36|18.16|18.43|18.23|18.33|18.13|32
1646378100000|2022-03-04 07:15:00|18.35|18.15|18.33|18.13|18.39|18.19|18.33|18.13|49
1646378400000|2022-03-04 07:20:00|18.34|18.14|18.34|18.14|18.35|18.15|18.32|18.12|37
1646378700000|2022-03-04 07:25:00|18.33|18.13|18.35|18.15|18.36|18.16|18.33|18.13|21
1646379000000|2022-03-04 07:30:00|18.34|18.14|18.36|18.16|18.36|18.16|18.33|18.13|35
1646379300000|2022-03-04 07:35:00|18.35|18.15|18.34|18.14|18.36|18.16|18.34|18.14|30
1646379600000|2022-03-04 07:40:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1646379900000|2022-03-04 07:45:00|18.35|18.15|18.35|18.15|18.36|18.16|18.32|18.12|29
1646380200000|2022-03-04 07:50:00|18.34|18.14|18.37|18.17|18.37|18.17|18.34|18.14|28
1646380500000|2022-03-04 07:55:00|18.38|18.18|18.4|18.2|18.4|18.2|18.37|18.17|16
1646380800000|2022-03-04 08:00:00|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|33
1646381100000|2022-03-04 08:05:00|18.4|18.2|18.49|18.29|18.49|18.29|18.4|18.2|30
1646381400000|2022-03-04 08:10:00|18.48|18.28|18.48|18.28|18.54|18.34|18.47|18.27|103
1646381700000|2022-03-04 08:15:00|18.47|18.27|18.45|18.25|18.48|18.28|18.44|18.24|27
1646382000000|2022-03-04 08:20:00|18.44|18.24|18.42|18.22|18.45|18.25|18.41|18.21|19
1646382300000|2022-03-04 08:25:00|18.41|18.21|18.33|18.13|18.41|18.21|18.33|18.13|33
1646382600000|2022-03-04 08:30:00|18.34|18.14|18.15|17.95|18.34|18.14|18.14|17.94|183
1646382900000|2022-03-04 08:35:00|18.14|17.94|18.36|18.16|18.41|18.21|18.13|17.93|173
1646383200000|2022-03-04 08:40:00|18.35|18.15|18.41|18.21|18.43|18.23|18.34|18.14|101
1646383500000|2022-03-04 08:45:00|18.42|18.22|18.43|18.23|18.46|18.26|18.39|18.19|100
1646383800000|2022-03-04 08:50:00|18.44|18.24|18.42|18.22|18.44|18.24|18.4|18.2|43
1646384100000|2022-03-04 08:55:00|18.43|18.23|18.45|18.25|18.46|18.26|18.43|18.23|27
1646384400000|2022-03-04 09:00:00|18.44|18.24|18.49|18.29|18.5|18.3|18.43|18.23|52
1646384700000|2022-03-04 09:05:00|18.48|18.28|18.47|18.27|18.5|18.3|18.46|18.26|38
1646385000000|2022-03-04 09:10:00|18.46|18.26|18.4|18.2|18.47|18.27|18.4|18.2|55
1646385300000|2022-03-04 09:15:00|18.41|18.21|18.35|18.15|18.41|18.21|18.32|18.12|76
1646385600000|2022-03-04 09:20:00|18.36|18.16|18.44|18.24|18.45|18.25|18.36|18.16|31
1646385900000|2022-03-04 09:25:00|18.45|18.25|18.45|18.25|18.46|18.26|18.44|18.24|21
1646386200000|2022-03-04 09:30:00|18.46|18.26|18.44|18.24|18.47|18.27|18.44|18.24|23
1646386500000|2022-03-04 09:35:00|18.45|18.25|18.45|18.25|18.48|18.28|18.44|18.24|23
1646386800000|2022-03-04 09:40:00|18.46|18.26|18.44|18.24|18.46|18.26|18.43|18.23|31
1646387100000|2022-03-04 09:45:00|18.45|18.25|18.42|18.22|18.46|18.26|18.42|18.22|24
1646387400000|2022-03-04 09:50:00|18.41|18.21|18.43|18.23|18.45|18.25|18.4|18.2|23
1646387700000|2022-03-04 09:55:00|18.44|18.24|18.44|18.24|18.45|18.25|18.42|18.22|63
1646388000000|2022-03-04 10:00:00|18.45|18.25|18.47|18.27|18.47|18.27|18.44|18.24|19
1646388300000|2022-03-04 10:05:00|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|19
1646388600000|2022-03-04 10:10:00|18.47|18.27|18.49|18.29|18.5|18.3|18.47|18.27|49
1646388900000|2022-03-04 10:15:00|18.5|18.3|18.49|18.29|18.51|18.31|18.48|18.28|38
1646389200000|2022-03-04 10:20:00|18.5|18.3|18.47|18.27|18.51|18.31|18.46|18.26|62
1646389500000|2022-03-04 10:25:00|18.48|18.28|18.5|18.3|18.5|18.3|18.47|18.27|25
1646389800000|2022-03-04 10:30:00|18.49|18.29|18.52|18.32|18.52|18.32|18.49|18.29|42
1646390100000|2022-03-04 10:35:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1646390400000|2022-03-04 10:40:00|18.54|18.34|18.52|18.32|18.54|18.34|18.52|18.32|15
1646390700000|2022-03-04 10:45:00|18.53|18.33|18.51|18.31|18.53|18.33|18.5|18.3|9
1646391000000|2022-03-04 10:50:00|18.5|18.3|18.53|18.33|18.56|18.36|18.5|18.3|20
1646391300000|2022-03-04 10:55:00|18.52|18.32|18.5|18.3|18.52|18.32|18.49|18.29|9
1646391600000|2022-03-04 11:00:00|18.51|18.31|18.52|18.32|18.53|18.33|18.48|18.28|28
1646391900000|2022-03-04 11:05:00|18.53|18.33|18.51|18.31|18.54|18.34|18.51|18.31|35
1646392200000|2022-03-04 11:10:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|32
1646392500000|2022-03-04 11:15:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|18
1646392800000|2022-03-04 11:20:00|18.5|18.3|18.53|18.33|18.53|18.33|18.5|18.3|10
1646393100000|2022-03-04 11:25:00|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|9
1646393400000|2022-03-04 11:30:00|18.55|18.35|18.55|18.35|18.55|18.35|18.53|18.33|15
1646393700000|2022-03-04 11:35:00|18.56|18.36|18.54|18.34|18.56|18.36|18.54|18.34|31
1646394000000|2022-03-04 11:40:00|18.55|18.35|18.55|18.35|18.58|18.38|18.54|18.34|31
1646394300000|2022-03-04 11:45:00|18.54|18.34|18.59|18.39|18.6|18.4|18.53|18.33|34
1646394600000|2022-03-04 11:50:00|18.6|18.4|18.63|18.43|18.64|18.44|18.6|18.4|32
1646394900000|2022-03-04 11:55:00|18.64|18.44|18.54|18.34|18.64|18.44|18.53|18.33|73
1646395200000|2022-03-04 12:00:00|18.55|18.35|18.58|18.38|18.58|18.38|18.55|18.35|58
1646395500000|2022-03-04 12:05:00|18.59|18.39|18.51|18.31|18.59|18.39|18.51|18.31|95
1646395800000|2022-03-04 12:10:00|18.5|18.3|18.51|18.31|18.51|18.31|18.49|18.29|44
1646396100000|2022-03-04 12:15:00|18.52|18.32|18.53|18.33|18.53|18.33|18.5|18.3|34
1646396400000|2022-03-04 12:20:00|18.52|18.32|18.5|18.3|18.54|18.34|18.49|18.29|51
1646396700000|2022-03-04 12:25:00|18.49|18.29|18.42|18.22|18.49|18.29|18.39|18.19|62
1646397000000|2022-03-04 12:30:00|18.41|18.21|18.45|18.25|18.45|18.25|18.4|18.2|47
1646397300000|2022-03-04 12:35:00|18.44|18.24|18.54|18.34|18.54|18.34|18.44|18.24|67
1646397600000|2022-03-04 12:40:00|18.53|18.33|18.57|18.37|18.6|18.4|18.53|18.33|59
1646397900000|2022-03-04 12:45:00|18.58|18.38|18.51|18.31|18.59|18.39|18.51|18.31|50
1646398200000|2022-03-04 12:50:00|18.5|18.3|18.47|18.27|18.5|18.3|18.46|18.26|74
1646398500000|2022-03-04 12:55:00|18.46|18.26|18.45|18.25|18.49|18.29|18.4|18.2|42
1646398800000|2022-03-04 13:00:00|18.44|18.24|18.4|18.2|18.46|18.26|18.39|18.19|65
1646399100000|2022-03-04 13:05:00|18.39|18.19|18.4|18.2|18.42|18.22|18.39|18.19|48
1646399400000|2022-03-04 13:10:00|18.39|18.19|18.36|18.16|18.42|18.22|18.36|18.16|62
1646399700000|2022-03-04 13:15:00|18.37|18.17|18.38|18.18|18.41|18.21|18.37|18.17|118
1646400000000|2022-03-04 13:20:00|18.39|18.19|18.4|18.2|18.42|18.22|18.38|18.18|40
1646400300000|2022-03-04 13:25:00|18.39|18.19|18.45|18.25|18.45|18.25|18.39|18.19|91
1646400600000|2022-03-04 13:30:00|18.46|18.26|18.46|18.26|18.57|18.37|18.46|18.26|157
1646400900000|2022-03-04 13:35:00|18.47|18.27|18.44|18.24|18.47|18.27|18.35|18.15|84
1646401200000|2022-03-04 13:40:00|18.45|18.25|18.42|18.22|18.47|18.27|18.41|18.21|78
1646401500000|2022-03-04 13:45:00|18.41|18.21|18.42|18.22|18.45|18.25|18.4|18.2|73
1646401800000|2022-03-04 13:50:00|18.41|18.21|18.4|18.2|18.44|18.24|18.38|18.18|84
1646402100000|2022-03-04 13:55:00|18.41|18.21|18.41|18.21|18.41|18.21|18.37|18.17|45
1646402400000|2022-03-04 14:00:00|18.4|18.2|18.44|18.24|18.44|18.24|18.4|18.2|41
1646402700000|2022-03-04 14:05:00|18.43|18.23|18.32|18.12|18.44|18.24|18.3|18.1|88
1646403000000|2022-03-04 14:10:00|18.33|18.13|18.31|18.11|18.35|18.15|18.3|18.1|31
1646403300000|2022-03-04 14:15:00|18.3|18.1|18.24|18.04|18.36|18.16|18.19|17.99|152
1646403600000|2022-03-04 14:20:00|18.22|18.02|18.33|18.13|18.35|18.15|18.22|18.02|94
1646403900000|2022-03-04 14:25:00|18.32|18.12|18.34|18.14|18.36|18.16|18.32|18.12|69
1646404200000|2022-03-04 14:30:00|18.35|18.15|18.31|18.11|18.42|18.22|18.28|18.08|105
1646404500000|2022-03-04 14:35:00|18.32|18.12|18.35|18.15|18.39|18.19|18.31|18.11|68
1646404800000|2022-03-04 14:40:00|18.34|18.14|18.26|18.06|18.35|18.15|18.26|18.06|51
1646405100000|2022-03-04 14:45:00|18.27|18.07|18.17|17.97|18.27|18.07|18.13|17.93|120
1646405400000|2022-03-04 14:50:00|18.16|17.96|18.2|18|18.22|18.02|18.16|17.96|141
1646405700000|2022-03-04 14:55:00|18.19|17.99|18.34|18.14|18.36|18.16|18.19|17.99|134
1646406000000|2022-03-04 15:00:00|18.35|18.15|18.31|18.11|18.39|18.19|18.3|18.1|141
1646406300000|2022-03-04 15:05:00|18.32|18.12|18.3|18.1|18.32|18.12|18.26|18.06|81
1646406600000|2022-03-04 15:10:00|18.29|18.09|18.25|18.05|18.3|18.1|18.21|18.01|65
1646406900000|2022-03-04 15:15:00|18.24|18.04|18.17|17.97|18.26|18.06|18.13|17.93|112
1646407200000|2022-03-04 15:20:00|18.18|17.98|18.21|18.01|18.22|18.02|18.15|17.95|86
1646407500000|2022-03-04 15:25:00|18.22|18.02|18.25|18.05|18.28|18.08|18.21|18.01|114
1646407800000|2022-03-04 15:30:00|18.24|18.04|18.21|18.01|18.25|18.05|18.16|17.96|38
1646408100000|2022-03-04 15:35:00|18.22|18.02|18.22|18.02|18.27|18.07|18.22|18.02|71
1646408400000|2022-03-04 15:40:00|18.21|18.01|18.19|17.99|18.24|18.04|18.17|17.97|75
1646408700000|2022-03-04 15:45:00|18.18|17.98|18.18|17.98|18.21|18.01|18.17|17.97|73
1646409000000|2022-03-04 15:50:00|18.19|17.99|18.22|18.02|18.23|18.03|18.17|17.97|76
1646409300000|2022-03-04 15:55:00|18.23|18.03|18.18|17.98|18.23|18.03|18.17|17.97|62
1646409600000|2022-03-04 16:00:00|18.17|17.97|18.07|17.87|18.18|17.98|18.07|17.87|77
1646409900000|2022-03-04 16:05:00|18.08|17.88|18.1|17.9|18.15|17.95|18.06|17.86|95
1646410200000|2022-03-04 16:10:00|18.09|17.89|18.12|17.92|18.12|17.92|18.04|17.84|94
1646410500000|2022-03-04 16:15:00|18.11|17.91|18.12|17.92|18.15|17.95|18.1|17.9|56
1646410800000|2022-03-04 16:20:00|18.11|17.91|18.09|17.89|18.12|17.92|18.05|17.85|77
1646411100000|2022-03-04 16:25:00|18.08|17.88|18.12|17.92|18.13|17.93|18.06|17.86|69
1646411400000|2022-03-04 16:30:00|18.11|17.91|18.01|17.81|18.13|17.93|17.99|17.79|127
1646411700000|2022-03-04 16:35:00|18.02|17.82|18.14|17.94|18.14|17.94|18.01|17.81|35
1646412000000|2022-03-04 16:40:00|18.13|17.93|18.16|17.96|18.16|17.96|18.13|17.93|74
1646412300000|2022-03-04 16:45:00|18.17|17.97|18.22|18.02|18.22|18.02|18.16|17.96|50
1646412600000|2022-03-04 16:50:00|18.21|18.01|18.2|18|18.22|18.02|18.18|17.98|48
1646412900000|2022-03-04 16:55:00|18.19|17.99|18.19|17.99|18.2|18|18.18|17.98|11
1646413200000|2022-03-04 17:00:00|18.2|18|18.22|18.02|18.22|18.02|18.16|17.96|45
1646413500000|2022-03-04 17:05:00|18.21|18.01|18.21|18.01|18.22|18.02|18.2|18|17
1646413800000|2022-03-04 17:10:00|18.22|18.02|18.26|18.06|18.27|18.07|18.21|18.01|71
1646414100000|2022-03-04 17:15:00|18.25|18.05|18.25|18.05|18.31|18.11|18.25|18.05|35
1646414400000|2022-03-04 17:20:00|18.26|18.06|18.25|18.05|18.28|18.08|18.25|18.05|18
1646414700000|2022-03-04 17:25:00|18.24|18.04|18.25|18.05|18.27|18.07|18.23|18.03|36
1646415000000|2022-03-04 17:30:00|18.24|18.04|18.25|18.05|18.27|18.07|18.24|18.04|38
1646415300000|2022-03-04 17:35:00|18.26|18.06|18.28|18.08|18.29|18.09|18.26|18.06|15
1646415600000|2022-03-04 17:40:00|18.29|18.09|18.16|17.96|18.29|18.09|18.16|17.96|50
1646415900000|2022-03-04 17:45:00|18.17|17.97|18.19|17.99|18.2|18|18.16|17.96|31
1646416200000|2022-03-04 17:50:00|18.2|18|18.24|18.04|18.26|18.06|18.19|17.99|19
1646416500000|2022-03-04 17:55:00|18.25|18.05|18.24|18.04|18.26|18.06|18.24|18.04|52
1646416800000|2022-03-04 18:00:00|18.25|18.05|18.29|18.09|18.3|18.1|18.25|18.05|55
1646417100000|2022-03-04 18:05:00|18.3|18.1|18.29|18.09|18.31|18.11|18.29|18.09|22
1646417400000|2022-03-04 18:10:00|18.3|18.1|18.26|18.06|18.3|18.1|18.25|18.05|51
1646417700000|2022-03-04 18:15:00|18.25|18.05|18.22|18.02|18.27|18.07|18.21|18.01|22
1646418000000|2022-03-04 18:20:00|18.23|18.03|18.2|18|18.25|18.05|18.2|18|26
1646418300000|2022-03-04 18:25:00|18.21|18.01|18.22|18.02|18.24|18.04|18.21|18.01|22
1646418600000|2022-03-04 18:30:00|18.21|18.01|18.24|18.04|18.25|18.05|18.21|18.01|10
1646418900000|2022-03-04 18:35:00|18.23|18.03|18.24|18.04|18.24|18.04|18.21|18.01|14
1646419200000|2022-03-04 18:40:00|18.23|18.03|18.15|17.95|18.24|18.04|18.14|17.94|59
1646419500000|2022-03-04 18:45:00|18.14|17.94|18.14|17.94|18.15|17.95|18.12|17.92|11
1646419800000|2022-03-04 18:50:00|18.15|17.95|18.15|17.95|18.16|17.96|18.13|17.93|13
1646420100000|2022-03-04 18:55:00|18.16|17.96|18.12|17.92|18.17|17.97|18.11|17.91|39
1646420400000|2022-03-04 19:00:00|18.13|17.93|18.07|17.87|18.13|17.93|18.05|17.85|49
1646420700000|2022-03-04 19:05:00|18.06|17.86|18.01|17.81|18.1|17.9|18|17.8|53
1646421000000|2022-03-04 19:10:00|18|17.8|17.94|17.74|18.01|17.81|17.91|17.71|98
1646421300000|2022-03-04 19:15:00|17.95|17.75|17.92|17.72|17.95|17.75|17.88|17.68|64
1646421600000|2022-03-04 19:20:00|17.93|17.73|17.94|17.74|17.98|17.78|17.89|17.69|70
1646421900000|2022-03-04 19:25:00|17.95|17.75|17.97|17.77|18|17.8|17.95|17.75|49
1646422200000|2022-03-04 19:30:00|17.96|17.76|17.98|17.78|17.99|17.79|17.95|17.75|63
1646422500000|2022-03-04 19:35:00|17.97|17.77|17.95|17.75|17.97|17.77|17.94|17.74|37
1646422800000|2022-03-04 19:40:00|17.94|17.74|17.96|17.76|17.96|17.76|17.92|17.72|27
1646423100000|2022-03-04 19:45:00|17.95|17.75|17.87|17.67|17.96|17.76|17.87|17.67|55
1646423400000|2022-03-04 19:50:00|17.88|17.68|17.91|17.71|17.94|17.74|17.83|17.63|142
1646423700000|2022-03-04 19:55:00|17.9|17.7|17.87|17.67|17.9|17.7|17.83|17.63|114
1646424000000|2022-03-04 20:00:00|17.88|17.68|17.91|17.71|17.93|17.73|17.82|17.62|108
1646424300000|2022-03-04 20:05:00|17.9|17.7|17.93|17.73|17.94|17.74|17.89|17.69|52
1646424600000|2022-03-04 20:10:00|17.92|17.72|17.79|17.59|17.93|17.73|17.78|17.58|98
1646424900000|2022-03-04 20:15:00|17.8|17.6|17.63|17.43|17.8|17.6|17.63|17.43|96
1646425200000|2022-03-04 20:20:00|17.62|17.42|17.67|17.47|17.73|17.53|17.57|17.37|107
1646425500000|2022-03-04 20:25:00|17.66|17.46|17.7|17.5|17.74|17.54|17.61|17.41|95
1646425800000|2022-03-04 20:30:00|17.71|17.51|17.69|17.49|17.72|17.52|17.66|17.46|69
1646426100000|2022-03-04 20:35:00|17.7|17.5|17.68|17.48|17.74|17.54|17.67|17.47|51
1646426400000|2022-03-04 20:40:00|17.67|17.47|17.77|17.57|17.8|17.6|17.66|17.46|46
1646426700000|2022-03-04 20:45:00|17.76|17.56|17.74|17.54|17.78|17.58|17.73|17.53|29
1646427000000|2022-03-04 20:50:00|17.75|17.55|17.8|17.6|17.8|17.6|17.74|17.54|36
1646427300000|2022-03-04 20:55:00|17.81|17.61|17.77|17.57|17.83|17.63|17.77|17.57|61
1646427600000|2022-03-04 21:00:00|17.76|17.56|17.7|17.5|17.79|17.59|17.69|17.49|47
1646427900000|2022-03-04 21:05:00|17.71|17.51|17.67|17.47|17.73|17.53|17.67|17.47|35
1646428200000|2022-03-04 21:10:00|17.68|17.48|17.66|17.46|17.7|17.5|17.64|17.44|47
1646428500000|2022-03-04 21:15:00|17.67|17.47|17.67|17.47|17.68|17.48|17.64|17.44|43
1646428800000|2022-03-04 21:20:00|17.68|17.48|17.69|17.49|17.71|17.51|17.67|17.47|46
1646429100000|2022-03-04 21:25:00|17.7|17.5|17.71|17.51|17.71|17.51|17.69|17.49|38
1646429400000|2022-03-04 21:30:00|17.7|17.5|17.61|17.41|17.71|17.51|17.61|17.41|44
1646429700000|2022-03-04 21:35:00|17.62|17.42|17.7|17.5|17.7|17.5|17.61|17.41|29
1646430000000|2022-03-04 21:40:00|17.71|17.51|17.72|17.52|17.77|17.57|17.7|17.5|42
1646430300000|2022-03-04 21:45:00|17.71|17.51|17.73|17.53|17.74|17.54|17.71|17.51|31
1646430600000|2022-03-04 21:50:00|17.74|17.54|17.68|17.48|17.76|17.56|17.68|17.48|51
1646430900000|2022-03-04 21:55:00|17.69|17.49|17.69|17.49|17.7|17.5|17.67|17.47|39
1646467200000|2022-03-05 08:00:00|17.7|17.5|17.67|17.47|17.73|17.53|17.66|17.46|46
1646467500000|2022-03-05 08:05:00|17.66|17.46|17.67|17.47|17.67|17.47|17.65|17.45|54
1646467800000|2022-03-05 08:10:00|17.66|17.46|17.68|17.48|17.69|17.49|17.65|17.45|13
1646468100000|2022-03-05 08:15:00|17.67|17.47|17.67|17.47|17.67|17.47|17.65|17.45|21
1646468400000|2022-03-05 08:20:00|17.66|17.46|17.67|17.47|17.7|17.5|17.66|17.46|40
1646468700000|2022-03-05 08:25:00|17.66|17.46|17.66|17.46|17.67|17.47|17.63|17.43|35
1646469000000|2022-03-05 08:30:00|17.67|17.47|17.73|17.53|17.73|17.53|17.67|17.47|19
1646469300000|2022-03-05 08:35:00|17.72|17.52|17.77|17.57|17.77|17.57|17.72|17.52|46
1646469600000|2022-03-05 08:40:00|17.76|17.56|17.8|17.6|17.8|17.6|17.74|17.54|51
1646469900000|2022-03-05 08:45:00|17.79|17.59|17.8|17.6|17.81|17.61|17.78|17.58|52
1646470200000|2022-03-05 08:50:00|17.81|17.61|17.8|17.6|17.81|17.61|17.79|17.59|56
1646470500000|2022-03-05 08:55:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|46
1646470800000|2022-03-05 09:00:00|17.79|17.59|17.74|17.54|17.8|17.6|17.74|17.54|60
1646471100000|2022-03-05 09:05:00|17.75|17.55|17.76|17.56|17.77|17.57|17.73|17.53|28
1646471400000|2022-03-05 09:10:00|17.77|17.57|17.76|17.56|17.77|17.57|17.74|17.54|44
1646471700000|2022-03-05 09:15:00|17.77|17.57|17.77|17.57|17.78|17.58|17.76|17.56|33
1646472000000|2022-03-05 09:20:00|17.78|17.58|17.79|17.59|17.79|17.59|17.75|17.55|14
1646472300000|2022-03-05 09:25:00|17.8|17.6|17.77|17.57|17.82|17.62|17.77|17.57|18
1646472600000|2022-03-05 09:30:00|17.78|17.58|17.77|17.57|17.78|17.58|17.76|17.56|32
1646472900000|2022-03-05 09:35:00|17.76|17.56|17.72|17.52|17.77|17.57|17.72|17.52|35
1646473200000|2022-03-05 09:40:00|17.73|17.53|17.77|17.57|17.77|17.57|17.72|17.52|23
1646473500000|2022-03-05 09:45:00|17.76|17.56|17.74|17.54|17.76|17.56|17.73|17.53|33
1646473800000|2022-03-05 09:50:00|17.75|17.55|17.73|17.53|17.76|17.56|17.73|17.53|31
1646474100000|2022-03-05 09:55:00|17.74|17.54|17.76|17.56|17.76|17.56|17.73|17.53|31
1646474400000|2022-03-05 10:00:00|17.77|17.57|17.74|17.54|17.77|17.57|17.74|17.54|12
1646474700000|2022-03-05 10:05:00|17.73|17.53|17.63|17.43|17.73|17.53|17.59|17.39|53
1646475000000|2022-03-05 10:10:00|17.64|17.44|17.71|17.51|17.75|17.55|17.64|17.44|48
1646475300000|2022-03-05 10:15:00|17.7|17.5|17.75|17.55|17.75|17.55|17.69|17.49|38
1646475600000|2022-03-05 10:20:00|17.76|17.56|17.68|17.48|17.77|17.57|17.67|17.47|37
1646475900000|2022-03-05 10:25:00|17.69|17.49|17.64|17.44|17.69|17.49|17.63|17.43|48
1646476200000|2022-03-05 10:30:00|17.63|17.43|17.67|17.47|17.67|17.47|17.61|17.41|59
1646476500000|2022-03-05 10:35:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|25
1646476800000|2022-03-05 10:40:00|17.69|17.49|17.69|17.49|17.7|17.5|17.68|17.48|33
1646477100000|2022-03-05 10:45:00|17.7|17.5|17.72|17.52|17.72|17.52|17.68|17.48|59
1646477400000|2022-03-05 10:50:00|17.73|17.53|17.73|17.53|17.75|17.55|17.72|17.52|41
1646477700000|2022-03-05 10:55:00|17.72|17.52|17.75|17.55|17.78|17.58|17.72|17.52|48
1646478000000|2022-03-05 11:00:00|17.76|17.56|17.77|17.57|17.78|17.58|17.75|17.55|36
1646478300000|2022-03-05 11:05:00|17.76|17.56|17.79|17.59|17.8|17.6|17.75|17.55|20
1646478600000|2022-03-05 11:10:00|17.78|17.58|17.78|17.58|17.8|17.6|17.78|17.58|33
1646478900000|2022-03-05 11:15:00|17.78|17.58|17.78|17.58|17.78|17.58|17.73|17.53|51
1646479200000|2022-03-05 11:20:00|17.77|17.57|17.79|17.59|17.8|17.6|17.77|17.57|31
1646479500000|2022-03-05 11:25:00|17.8|17.6|17.78|17.58|17.8|17.6|17.76|17.56|53
1646479800000|2022-03-05 11:30:00|17.79|17.59|17.74|17.54|17.79|17.59|17.74|17.54|78
1646480100000|2022-03-05 11:35:00|17.75|17.55|17.74|17.54|17.76|17.56|17.74|17.54|44
1646480400000|2022-03-05 11:40:00|17.75|17.55|17.75|17.55|17.75|17.55|17.72|17.52|51
1646480700000|2022-03-05 11:45:00|17.75|17.55|17.72|17.52|17.75|17.55|17.71|17.51|36
1646481000000|2022-03-05 11:50:00|17.73|17.53|17.74|17.54|17.74|17.54|17.72|17.52|78
1646481300000|2022-03-05 11:55:00|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|79
1646481600000|2022-03-05 12:00:00|17.74|17.54|17.77|17.57|17.78|17.58|17.73|17.53|36
1646481900000|2022-03-05 12:05:00|17.76|17.56|17.78|17.58|17.85|17.65|17.76|17.56|73
1646482200000|2022-03-05 12:10:00|17.79|17.59|17.8|17.6|17.81|17.61|17.75|17.55|76
1646482500000|2022-03-05 12:15:00|17.81|17.61|17.86|17.66|17.86|17.66|17.8|17.6|66
1646482800000|2022-03-05 12:20:00|17.85|17.65|17.84|17.64|17.86|17.66|17.84|17.64|50
1646483100000|2022-03-05 12:25:00|17.85|17.65|17.86|17.66|17.86|17.66|17.83|17.63|28
1646483400000|2022-03-05 12:30:00|17.87|17.67|17.85|17.65|17.88|17.68|17.84|17.64|37
1646483700000|2022-03-05 12:35:00|17.84|17.64|17.92|17.72|17.92|17.72|17.84|17.64|33
1646484000000|2022-03-05 12:40:00|17.91|17.71|17.89|17.69|17.93|17.73|17.88|17.68|67
1646484300000|2022-03-05 12:45:00|17.9|17.7|17.91|17.71|17.91|17.71|17.89|17.69|25
1646484600000|2022-03-05 12:50:00|17.9|17.7|17.85|17.65|17.92|17.72|17.85|17.65|38
1646484900000|2022-03-05 12:55:00|17.86|17.66|17.81|17.61|17.87|17.67|17.81|17.61|60
1646485200000|2022-03-05 13:00:00|17.82|17.62|17.75|17.55|17.82|17.62|17.75|17.55|32
1646485500000|2022-03-05 13:05:00|17.76|17.56|17.77|17.57|17.78|17.58|17.74|17.54|54
1646485800000|2022-03-05 13:10:00|17.78|17.58|17.82|17.62|17.83|17.63|17.78|17.58|71
1646486100000|2022-03-05 13:15:00|17.81|17.61|17.84|17.64|17.85|17.65|17.79|17.59|42
1646486400000|2022-03-05 13:20:00|17.85|17.65|17.83|17.63|17.85|17.65|17.79|17.59|45
1646486700000|2022-03-05 13:25:00|17.84|17.64|17.88|17.68|17.91|17.71|17.84|17.64|43
1646487000000|2022-03-05 13:30:00|17.89|17.69|17.86|17.66|17.93|17.73|17.86|17.66|40
1646487300000|2022-03-05 13:35:00|17.85|17.65|17.84|17.64|17.87|17.67|17.76|17.56|46
1646487600000|2022-03-05 13:40:00|17.85|17.65|17.86|17.66|17.89|17.69|17.85|17.65|44
1646487900000|2022-03-05 13:45:00|17.87|17.67|17.83|17.63|17.87|17.67|17.82|17.62|39
1646488200000|2022-03-05 13:50:00|17.84|17.64|17.86|17.66|17.9|17.7|17.84|17.64|35
1646488500000|2022-03-05 13:55:00|17.87|17.67|17.91|17.71|17.91|17.71|17.85|17.65|37
1646488800000|2022-03-05 14:00:00|17.9|17.7|17.86|17.66|17.93|17.73|17.86|17.66|47
1646489100000|2022-03-05 14:05:00|17.87|17.67|17.91|17.71|17.92|17.72|17.86|17.66|69
1646489400000|2022-03-05 14:10:00|17.92|17.72|18.03|17.83|18.03|17.83|17.91|17.71|44
1646489700000|2022-03-05 14:15:00|18.04|17.84|18.12|17.92|18.13|17.93|18.04|17.84|65
1646490000000|2022-03-05 14:20:00|18.13|17.93|18.07|17.87|18.14|17.94|18.06|17.86|71
1646490300000|2022-03-05 14:25:00|18.06|17.86|18.04|17.84|18.07|17.87|18.04|17.84|33
1646490600000|2022-03-05 14:30:00|18.05|17.85|18.02|17.82|18.08|17.88|18.01|17.81|42
1646490900000|2022-03-05 14:35:00|18.01|17.81|17.98|17.78|18.03|17.83|17.93|17.73|107
1646491200000|2022-03-05 14:40:00|17.97|17.77|17.98|17.78|18|17.8|17.97|17.77|50
1646491500000|2022-03-05 14:45:00|17.97|17.77|17.95|17.75|17.98|17.78|17.93|17.73|79
1646491800000|2022-03-05 14:50:00|17.96|17.76|17.95|17.75|17.97|17.77|17.93|17.73|40
1646492100000|2022-03-05 14:55:00|17.96|17.76|17.97|17.77|18|17.8|17.96|17.76|48
1646492400000|2022-03-05 15:00:00|17.98|17.78|17.99|17.79|18|17.8|17.98|17.78|22
1646492700000|2022-03-05 15:05:00|17.98|17.78|18|17.8|18.02|17.82|17.98|17.78|43
1646493000000|2022-03-05 15:10:00|17.99|17.79|18.01|17.81|18.03|17.83|17.99|17.79|33
1646493300000|2022-03-05 15:15:00|18|17.8|18.03|17.83|18.05|17.85|18|17.8|50
1646493600000|2022-03-05 15:20:00|18.02|17.82|17.97|17.77|18.02|17.82|17.95|17.75|23
1646493900000|2022-03-05 15:25:00|17.96|17.76|17.96|17.76|17.97|17.77|17.93|17.73|41
1646494200000|2022-03-05 15:30:00|17.97|17.77|17.96|17.76|18|17.8|17.96|17.76|22
1646494500000|2022-03-05 15:35:00|17.95|17.75|17.94|17.74|17.96|17.76|17.93|17.73|28
1646494800000|2022-03-05 15:40:00|17.95|17.75|17.95|17.75|17.98|17.78|17.95|17.75|19
1646495100000|2022-03-05 15:45:00|17.96|17.76|17.98|17.78|17.99|17.79|17.95|17.75|43
1646495400000|2022-03-05 15:50:00|17.99|17.79|18.01|17.81|18.03|17.83|17.98|17.78|27
1646495700000|2022-03-05 15:55:00|18.02|17.82|18.02|17.82|18.05|17.85|18.02|17.82|25
1646496000000|2022-03-05 16:00:00|18.03|17.83|18.01|17.81|18.05|17.85|17.98|17.78|77
1646496300000|2022-03-05 16:05:00|18|17.8|17.95|17.75|18.02|17.82|17.95|17.75|54
1646496600000|2022-03-05 16:10:00|17.96|17.76|17.97|17.77|17.98|17.78|17.95|17.75|54
1646496900000|2022-03-05 16:15:00|17.98|17.78|17.96|17.76|17.99|17.79|17.94|17.74|73
1646497200000|2022-03-05 16:20:00|17.97|17.77|18.03|17.83|18.06|17.86|17.96|17.76|73
1646497500000|2022-03-05 16:25:00|18.04|17.84|18.07|17.87|18.07|17.87|18.01|17.81|68
1646497800000|2022-03-05 16:30:00|18.06|17.86|18.04|17.84|18.06|17.86|18.03|17.83|67
1646498100000|2022-03-05 16:35:00|18.05|17.85|18.1|17.9|18.1|17.9|18.04|17.84|74
1646498400000|2022-03-05 16:40:00|18.09|17.89|18.13|17.93|18.15|17.95|18.08|17.88|81
1646498700000|2022-03-05 16:45:00|18.12|17.92|18.07|17.87|18.17|17.97|18.07|17.87|65
1646499000000|2022-03-05 16:50:00|18.08|17.88|18.08|17.88|18.09|17.89|18.04|17.84|59
1646499300000|2022-03-05 16:55:00|18.07|17.87|18.06|17.86|18.08|17.88|18.02|17.82|98
1646499600000|2022-03-05 17:00:00|18.07|17.87|18.08|17.88|18.09|17.89|18.07|17.87|26
1646499900000|2022-03-05 17:05:00|18.09|17.89|18.12|17.92|18.14|17.94|18.09|17.89|58
1646500200000|2022-03-05 17:10:00|18.11|17.91|18.11|17.91|18.14|17.94|18.11|17.91|65
1646500500000|2022-03-05 17:15:00|18.12|17.92|18.1|17.9|18.12|17.92|18.09|17.89|29
1646500800000|2022-03-05 17:20:00|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|13
1646501100000|2022-03-05 17:25:00|18.12|17.92|18.12|17.92|18.13|17.93|18.11|17.91|47
1646501400000|2022-03-05 17:30:00|18.13|17.93|18.11|17.91|18.15|17.95|18.09|17.89|44
1646501700000|2022-03-05 17:35:00|18.12|17.92|18.11|17.91|18.12|17.92|18.1|17.9|44
1646502000000|2022-03-05 17:40:00|18.12|17.92|18.1|17.9|18.12|17.92|18.1|17.9|47
1646502300000|2022-03-05 17:45:00|18.11|17.91|18.08|17.88|18.11|17.91|18.04|17.84|70
1646502600000|2022-03-05 17:50:00|18.09|17.89|18.03|17.83|18.09|17.89|18.01|17.81|61
1646502900000|2022-03-05 17:55:00|18.02|17.82|18.03|17.83|18.03|17.83|18.01|17.81|22
1646503200000|2022-03-05 18:00:00|18.02|17.82|18.03|17.83|18.08|17.88|17.99|17.79|63
1646503500000|2022-03-05 18:05:00|18.02|17.82|17.99|17.79|18.03|17.83|17.99|17.79|36
1646503800000|2022-03-05 18:10:00|18|17.8|18|17.8|18.03|17.83|17.98|17.78|33
1646504100000|2022-03-05 18:15:00|18.01|17.81|18|17.8|18.01|17.81|17.99|17.79|38
1646504400000|2022-03-05 18:20:00|18.01|17.81|17.99|17.79|18.01|17.81|17.99|17.79|9
1646504700000|2022-03-05 18:25:00|17.98|17.78|17.92|17.72|17.99|17.79|17.88|17.68|37
1646505000000|2022-03-05 18:30:00|17.93|17.73|17.9|17.7|17.95|17.75|17.89|17.69|46
1646505300000|2022-03-05 18:35:00|17.91|17.71|17.94|17.74|17.96|17.76|17.9|17.7|52
1646505600000|2022-03-05 18:40:00|17.93|17.73|17.97|17.77|17.98|17.78|17.93|17.73|17
1646505900000|2022-03-05 18:45:00|17.97|17.77|18.01|17.81|18.02|17.82|17.97|17.77|57
1646506200000|2022-03-05 18:50:00|18.02|17.82|18|17.8|18.02|17.82|17.99|17.79|57
1646506500000|2022-03-05 18:55:00|18.01|17.81|18.02|17.82|18.02|17.82|17.99|17.79|42
1646506800000|2022-03-05 19:00:00|18.03|17.83|18.03|17.83|18.04|17.84|17.97|17.77|87
1646507100000|2022-03-05 19:05:00|18.04|17.84|18.02|17.82|18.06|17.86|18|17.8|55
1646507400000|2022-03-05 19:10:00|18.03|17.83|18.05|17.85|18.05|17.85|18.02|17.82|29
1646507700000|2022-03-05 19:15:00|18.04|17.84|18.05|17.85|18.09|17.89|18.04|17.84|44
1646508000000|2022-03-05 19:20:00|18.04|17.84|18.05|17.85|18.06|17.86|18.04|17.84|32
1646508300000|2022-03-05 19:25:00|18.06|17.86|18.05|17.85|18.06|17.86|18.04|17.84|32
1646508600000|2022-03-05 19:30:00|18.03|17.83|18|17.8|18.04|17.84|18|17.8|36
1646508900000|2022-03-05 19:35:00|18.01|17.81|18|17.8|18.01|17.81|17.99|17.79|30
1646509200000|2022-03-05 19:40:00|18.01|17.81|18|17.8|18.02|17.82|18|17.8|24
1646509500000|2022-03-05 19:45:00|17.99|17.79|18.03|17.83|18.04|17.84|17.99|17.79|17
1646509800000|2022-03-05 19:50:00|18.02|17.82|18.02|17.82|18.05|17.85|18.01|17.81|71
1646510100000|2022-03-05 19:55:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|18
1646510400000|2022-03-05 20:00:00|18.05|17.85|18.06|17.86|18.08|17.88|18.03|17.83|64
1646510700000|2022-03-05 20:05:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|27
1646511000000|2022-03-05 20:10:00|18.08|17.88|18.1|17.9|18.1|17.9|18.07|17.87|21
1646511300000|2022-03-05 20:15:00|18.09|17.89|18.09|17.89|18.1|17.9|18.08|17.88|29
1646511600000|2022-03-05 20:20:00|18.1|17.9|18.08|17.88|18.1|17.9|18.05|17.85|47
1646511900000|2022-03-05 20:25:00|18.07|17.87|18.05|17.85|18.08|17.88|18.03|17.83|33
1646512200000|2022-03-05 20:30:00|18.06|17.86|18.03|17.83|18.06|17.86|18.02|17.82|26
1646512500000|2022-03-05 20:35:00|18.04|17.84|18.04|17.84|18.04|17.84|18.02|17.82|29
1646512800000|2022-03-05 20:40:00|18.03|17.83|18.03|17.83|18.05|17.85|18.02|17.82|13
1646513100000|2022-03-05 20:45:00|18.03|17.83|18.04|17.84|18.05|17.85|18.02|17.82|44
1646513400000|2022-03-05 20:50:00|18.03|17.83|18.06|17.86|18.06|17.86|18.02|17.82|16
1646513700000|2022-03-05 20:55:00|18.05|17.85|18.02|17.82|18.05|17.85|18.02|17.82|12
1646514000000|2022-03-05 21:00:00|18.01|17.81|17.99|17.79|18.03|17.83|17.98|17.78|41
1646514300000|2022-03-05 21:05:00|17.98|17.78|17.95|17.75|17.98|17.78|17.94|17.74|32
1646514600000|2022-03-05 21:10:00|17.96|17.76|17.95|17.75|17.96|17.76|17.94|17.74|38
1646514900000|2022-03-05 21:15:00|17.94|17.74|17.95|17.75|17.96|17.76|17.94|17.74|18
1646515200000|2022-03-05 21:20:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|24
1646515500000|2022-03-05 21:25:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646515800000|2022-03-05 21:30:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|50
1646516100000|2022-03-05 21:35:00|17.98|17.78|17.98|17.78|18|17.8|17.98|17.78|29
1646516400000|2022-03-05 21:40:00|17.99|17.79|17.96|17.76|17.99|17.79|17.96|17.76|48
1646516700000|2022-03-05 21:45:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|11
1646517000000|2022-03-05 21:50:00|17.96|17.76|17.92|17.72|17.96|17.76|17.91|17.71|23
1646517300000|2022-03-05 21:55:00|17.93|17.73|17.88|17.68|17.93|17.73|17.87|17.67|28
1646517600000|2022-03-05 22:00:00|17.89|17.69|17.87|17.67|17.91|17.71|17.86|17.66|25
1646517900000|2022-03-05 22:05:00|17.88|17.68|17.9|17.7|17.91|17.71|17.87|17.67|29
1646518200000|2022-03-05 22:10:00|17.89|17.69|17.89|17.69|17.91|17.71|17.88|17.68|17
1646518500000|2022-03-05 22:15:00|17.9|17.7|17.9|17.7|17.92|17.72|17.9|17.7|7
1646518800000|2022-03-05 22:20:00|17.89|17.69|17.92|17.72|17.93|17.73|17.89|17.69|30
1646519100000|2022-03-05 22:25:00|17.93|17.73|17.93|17.73|17.94|17.74|17.92|17.72|7
1646519400000|2022-03-05 22:30:00|17.94|17.74|17.94|17.74|17.94|17.74|17.92|17.72|53
1646519700000|2022-03-05 22:35:00|17.95|17.75|17.92|17.72|17.95|17.75|17.92|17.72|30
1646520000000|2022-03-05 22:40:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|18
1646520300000|2022-03-05 22:45:00|17.93|17.73|17.95|17.75|17.95|17.75|17.92|17.72|5
1646520600000|2022-03-05 22:50:00|17.96|17.76|18.04|17.84|18.04|17.84|17.96|17.76|63
1646520900000|2022-03-05 22:55:00|18.05|17.85|18.07|17.87|18.07|17.87|18.04|17.84|27
1646521200000|2022-03-05 23:00:00|18.08|17.88|18.01|17.81|18.08|17.88|17.99|17.79|58
1646521500000|2022-03-05 23:05:00|18.02|17.82|18.1|17.9|18.11|17.91|18.01|17.81|95
1646521800000|2022-03-05 23:10:00|18.11|17.91|18.1|17.9|18.11|17.91|18.09|17.89|56
1646522100000|2022-03-05 23:15:00|18.09|17.89|18.08|17.88|18.1|17.9|18.05|17.85|58
1646522400000|2022-03-05 23:20:00|18.09|17.89|18.13|17.93|18.13|17.93|18.08|17.88|41
1646522700000|2022-03-05 23:25:00|18.12|17.92|18.09|17.89|18.12|17.92|18.08|17.88|70
1646523000000|2022-03-05 23:30:00|18.08|17.88|18.07|17.87|18.1|17.9|18.07|17.87|24
1646523300000|2022-03-05 23:35:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|24
1646523600000|2022-03-05 23:40:00|18.08|17.88|18.09|17.89|18.11|17.91|18.07|17.87|38
1646523900000|2022-03-05 23:45:00|18.08|17.88|18.11|17.91|18.11|17.91|18.08|17.88|64
1646524200000|2022-03-05 23:50:00|18.1|17.9|18.12|17.92|18.12|17.92|18.1|17.9|25
1646524500000|2022-03-05 23:55:00|18.13|17.93|18.13|17.93|18.14|17.94|18.11|17.91|29
1646524800000|2022-03-06 00:00:00|18.14|17.94|18.13|17.93|18.21|18.01|18.09|17.89|60
1646525100000|2022-03-06 00:05:00|18.14|17.94|18.17|17.97|18.17|17.97|18.14|17.94|62
1646525400000|2022-03-06 00:10:00|18.16|17.96|18.18|17.98|18.2|18|18.16|17.96|33
1646525700000|2022-03-06 00:15:00|18.17|17.97|18.16|17.96|18.18|17.98|18.16|17.96|28
1646526000000|2022-03-06 00:20:00|18.15|17.95|18.15|17.95|18.16|17.96|18.14|17.94|21
1646526300000|2022-03-06 00:25:00|18.16|17.96|18.15|17.95|18.16|17.96|18.13|17.93|86
1646526600000|2022-03-06 00:30:00|18.16|17.96|18.21|18.01|18.23|18.03|18.16|17.96|30
1646526900000|2022-03-06 00:35:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|43
1646527200000|2022-03-06 00:40:00|18.23|18.03|18.21|18.01|18.23|18.03|18.2|18|15
1646527500000|2022-03-06 00:45:00|18.22|18.02|18.22|18.02|18.24|18.04|18.22|18.02|27
1646527800000|2022-03-06 00:50:00|18.21|18.01|18.21|18.01|18.22|18.02|18.2|18|53
1646528100000|2022-03-06 00:55:00|18.2|18|18.24|18.04|18.25|18.05|18.2|18|45
1646528400000|2022-03-06 01:00:00|18.25|18.05|18.25|18.05|18.26|18.06|18.21|18.01|49
1646528700000|2022-03-06 01:05:00|18.24|18.04|18.22|18.02|18.25|18.05|18.21|18.01|23
1646529000000|2022-03-06 01:10:00|18.21|18.01|18.18|17.98|18.23|18.03|18.18|17.98|30
1646529300000|2022-03-06 01:15:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|18
1646529600000|2022-03-06 01:20:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|50
1646529900000|2022-03-06 01:25:00|18.21|18.01|18.18|17.98|18.21|18.01|18.18|17.98|26
1646530200000|2022-03-06 01:30:00|18.17|17.97|18.11|17.91|18.18|17.98|18.11|17.91|23
1646530500000|2022-03-06 01:35:00|18.1|17.9|18.07|17.87|18.1|17.9|18.06|17.86|50
1646530800000|2022-03-06 01:40:00|18.06|17.86|18.08|17.88|18.09|17.89|18.06|17.86|33
1646531100000|2022-03-06 01:45:00|18.09|17.89|18.06|17.86|18.09|17.89|18.05|17.85|46
1646531400000|2022-03-06 01:50:00|18.05|17.85|18.05|17.85|18.06|17.86|18.03|17.83|30
1646531700000|2022-03-06 01:55:00|18.06|17.86|18.04|17.84|18.06|17.86|18.04|17.84|27
1646532000000|2022-03-06 02:00:00|18.03|17.83|18|17.8|18.03|17.83|17.99|17.79|44
1646532300000|2022-03-06 02:05:00|18.01|17.81|18.04|17.84|18.05|17.85|18|17.8|18
1646532600000|2022-03-06 02:10:00|18.05|17.85|18.07|17.87|18.07|17.87|18.04|17.84|53
1646532900000|2022-03-06 02:15:00|18.06|17.86|18.08|17.88|18.08|17.88|18.05|17.85|39
1646533200000|2022-03-06 02:20:00|18.09|17.89|18.07|17.87|18.09|17.89|18.06|17.86|37
1646533500000|2022-03-06 02:25:00|18.06|17.86|18.07|17.87|18.08|17.88|18.06|17.86|92
1646533800000|2022-03-06 02:30:00|18.08|17.88|18.08|17.88|18.08|17.88|18.06|17.86|31
1646534100000|2022-03-06 02:35:00|18.07|17.87|18.06|17.86|18.08|17.88|18.05|17.85|48
1646534400000|2022-03-06 02:40:00|18.05|17.85|18.07|17.87|18.08|17.88|18.05|17.85|19
1646534700000|2022-03-06 02:45:00|18.06|17.86|18.06|17.86|18.07|17.87|18.05|17.85|57
1646535000000|2022-03-06 02:50:00|18.05|17.85|18.03|17.83|18.06|17.86|18.03|17.83|89
1646535300000|2022-03-06 02:55:00|18.04|17.84|18.06|17.86|18.06|17.86|18.03|17.83|25
1646535600000|2022-03-06 03:00:00|18.05|17.85|18.09|17.89|18.09|17.89|18.05|17.85|35
1646535900000|2022-03-06 03:05:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|57
1646536200000|2022-03-06 03:10:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|10
1646536500000|2022-03-06 03:15:00|18.07|17.87|18.04|17.84|18.07|17.87|18.04|17.84|50
1646536800000|2022-03-06 03:20:00|18.03|17.83|18|17.8|18.03|17.83|17.99|17.79|18
1646537100000|2022-03-06 03:25:00|18.01|17.81|18.03|17.83|18.05|17.85|18.01|17.81|33
1646537400000|2022-03-06 03:30:00|18.04|17.84|18|17.8|18.04|17.84|17.99|17.79|43
1646537700000|2022-03-06 03:35:00|17.99|17.79|17.91|17.71|18|17.8|17.91|17.71|107
1646538000000|2022-03-06 03:40:00|17.9|17.7|17.93|17.73|17.94|17.74|17.88|17.68|62
1646538300000|2022-03-06 03:45:00|17.94|17.74|17.96|17.76|17.97|17.77|17.93|17.73|45
1646538600000|2022-03-06 03:50:00|17.95|17.75|17.95|17.75|17.97|17.77|17.95|17.75|57
1646538900000|2022-03-06 03:55:00|17.94|17.74|17.89|17.69|17.95|17.75|17.87|17.67|52
1646539200000|2022-03-06 04:00:00|17.88|17.68|17.71|17.51|17.93|17.73|17.63|17.43|155
1646539500000|2022-03-06 04:05:00|17.7|17.5|17.76|17.56|17.79|17.59|17.69|17.49|93
1646539800000|2022-03-06 04:10:00|17.75|17.55|17.77|17.57|17.79|17.59|17.74|17.54|67
1646540100000|2022-03-06 04:15:00|17.76|17.56|17.73|17.53|17.77|17.57|17.73|17.53|52
1646540400000|2022-03-06 04:20:00|17.74|17.54|17.77|17.57|17.78|17.58|17.73|17.53|48
1646540700000|2022-03-06 04:25:00|17.78|17.58|17.79|17.59|17.81|17.61|17.78|17.58|26
1646541000000|2022-03-06 04:30:00|17.78|17.58|17.83|17.63|17.83|17.63|17.78|17.58|16
1646541300000|2022-03-06 04:35:00|17.82|17.62|17.86|17.66|17.87|17.67|17.82|17.62|45
1646541600000|2022-03-06 04:40:00|17.87|17.67|17.91|17.71|17.95|17.75|17.86|17.66|83
1646541900000|2022-03-06 04:45:00|17.9|17.7|17.93|17.73|17.94|17.74|17.9|17.7|90
1646542200000|2022-03-06 04:50:00|17.94|17.74|17.88|17.68|17.94|17.74|17.88|17.68|47
1646542500000|2022-03-06 04:55:00|17.87|17.67|17.89|17.69|17.89|17.69|17.87|17.67|13
1646542800000|2022-03-06 05:00:00|17.9|17.7|17.94|17.74|17.95|17.75|17.88|17.68|41
1646543100000|2022-03-06 05:05:00|17.93|17.73|17.89|17.69|17.93|17.73|17.89|17.69|51
1646543400000|2022-03-06 05:10:00|17.88|17.68|17.88|17.68|17.89|17.69|17.87|17.67|31
1646543700000|2022-03-06 05:15:00|17.89|17.69|17.9|17.7|17.91|17.71|17.88|17.68|38
1646544000000|2022-03-06 05:20:00|17.89|17.69|17.88|17.68|17.9|17.7|17.88|17.68|36
1646544300000|2022-03-06 05:25:00|17.89|17.69|17.87|17.67|17.9|17.7|17.86|17.66|43
1646544600000|2022-03-06 05:30:00|17.88|17.68|17.86|17.66|17.88|17.68|17.86|17.66|23
1646544900000|2022-03-06 05:35:00|17.85|17.65|17.85|17.65|17.86|17.66|17.84|17.64|13
1646545200000|2022-03-06 05:40:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646545500000|2022-03-06 05:45:00|17.85|17.65|17.86|17.66|17.87|17.67|17.84|17.64|34
1646545800000|2022-03-06 05:50:00|17.87|17.67|17.88|17.68|17.88|17.68|17.86|17.66|48
1646546100000|2022-03-06 05:55:00|17.87|17.67|17.88|17.68|17.9|17.7|17.86|17.66|50
1646546400000|2022-03-06 06:00:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|93
1646546700000|2022-03-06 06:05:00|17.88|17.68|17.9|17.7|17.91|17.71|17.87|17.67|53
1646547000000|2022-03-06 06:10:00|17.91|17.71|17.9|17.7|17.93|17.73|17.9|17.7|28
1646547300000|2022-03-06 06:15:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|48
1646547600000|2022-03-06 06:20:00|17.91|17.71|17.94|17.74|17.95|17.75|17.9|17.7|36
1646547900000|2022-03-06 06:25:00|17.95|17.75|17.92|17.72|17.95|17.75|17.92|17.72|32
1646548200000|2022-03-06 06:30:00|17.93|17.73|17.89|17.69|17.93|17.73|17.89|17.69|41
1646548500000|2022-03-06 06:35:00|17.88|17.68|17.87|17.67|17.89|17.69|17.82|17.62|28
1646548800000|2022-03-06 06:40:00|17.88|17.68|17.86|17.66|17.89|17.69|17.84|17.64|25
1646549100000|2022-03-06 06:45:00|17.85|17.65|17.85|17.65|17.86|17.66|17.84|17.64|19
1646549400000|2022-03-06 06:50:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|10
1646549700000|2022-03-06 06:55:00|17.86|17.66|17.88|17.68|17.88|17.68|17.86|17.66|15
1646550000000|2022-03-06 07:00:00|17.87|17.67|17.83|17.63|17.88|17.68|17.83|17.63|75
1646550300000|2022-03-06 07:05:00|17.84|17.64|17.8|17.6|17.84|17.64|17.8|17.6|77
1646550600000|2022-03-06 07:10:00|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|13
1646550900000|2022-03-06 07:15:00|17.78|17.58|17.79|17.59|17.79|17.59|17.74|17.54|28
1646551200000|2022-03-06 07:20:00|17.78|17.58|17.81|17.61|17.83|17.63|17.78|17.58|22
1646551500000|2022-03-06 07:25:00|17.82|17.62|17.83|17.63|17.85|17.65|17.82|17.62|30
1646551800000|2022-03-06 07:30:00|17.84|17.64|17.84|17.64|17.86|17.66|17.84|17.64|23
1646552100000|2022-03-06 07:35:00|17.83|17.63|17.85|17.65|17.86|17.66|17.83|17.63|27
1646552400000|2022-03-06 07:40:00|17.86|17.66|17.85|17.65|17.86|17.66|17.83|17.63|32
1646552700000|2022-03-06 07:45:00|17.86|17.66|17.86|17.66|17.87|17.67|17.85|17.65|17
1646553000000|2022-03-06 07:50:00|17.85|17.65|17.84|17.64|17.87|17.67|17.82|17.62|14
1646553300000|2022-03-06 07:55:00|17.85|17.65|17.86|17.66|17.87|17.67|17.85|17.65|22
1646553600000|2022-03-06 08:00:00|17.85|17.65|17.84|17.64|17.85|17.65|17.83|17.63|44
1646553900000|2022-03-06 08:05:00|17.85|17.65|17.8|17.6|17.85|17.65|17.8|17.6|44
1646554200000|2022-03-06 08:10:00|17.81|17.61|17.83|17.63|17.83|17.63|17.81|17.61|13
1646554500000|2022-03-06 08:15:00|17.84|17.64|17.83|17.63|17.84|17.64|17.81|17.61|36
1646554800000|2022-03-06 08:20:00|17.84|17.64|17.82|17.62|17.86|17.66|17.81|17.61|31
1646555100000|2022-03-06 08:25:00|17.83|17.63|17.86|17.66|17.87|17.67|17.83|17.63|12
1646555400000|2022-03-06 08:30:00|17.85|17.65|17.83|17.63|17.87|17.67|17.81|17.61|75
1646555700000|2022-03-06 08:35:00|17.84|17.64|17.82|17.62|17.84|17.64|17.81|17.61|49
1646556000000|2022-03-06 08:40:00|17.81|17.61|17.83|17.63|17.83|17.63|17.81|17.61|41
1646556300000|2022-03-06 08:45:00|17.82|17.62|17.8|17.6|17.83|17.63|17.79|17.59|39
1646556600000|2022-03-06 08:50:00|17.81|17.61|17.8|17.6|17.81|17.61|17.78|17.58|16
1646556900000|2022-03-06 08:55:00|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|45
1646557200000|2022-03-06 09:00:00|17.78|17.58|17.71|17.51|17.81|17.61|17.7|17.5|68
1646557500000|2022-03-06 09:05:00|17.72|17.52|17.8|17.6|17.81|17.61|17.72|17.52|41
1646557800000|2022-03-06 09:10:00|17.79|17.59|17.8|17.6|17.8|17.6|17.78|17.58|34
1646558100000|2022-03-06 09:15:00|17.79|17.59|17.71|17.51|17.8|17.6|17.7|17.5|43
1646558400000|2022-03-06 09:20:00|17.7|17.5|17.71|17.51|17.74|17.54|17.7|17.5|88
1646558700000|2022-03-06 09:25:00|17.72|17.52|17.78|17.58|17.8|17.6|17.68|17.48|85
1646559000000|2022-03-06 09:30:00|17.77|17.57|17.81|17.61|17.81|17.61|17.75|17.55|41
1646559300000|2022-03-06 09:35:00|17.8|17.6|17.78|17.58|17.81|17.61|17.77|17.57|35
1646559600000|2022-03-06 09:40:00|17.79|17.59|17.81|17.61|17.82|17.62|17.78|17.58|21
1646559900000|2022-03-06 09:45:00|17.8|17.6|17.82|17.62|17.82|17.62|17.79|17.59|49
1646560200000|2022-03-06 09:50:00|17.83|17.63|17.73|17.53|17.83|17.63|17.72|17.52|63
1646560500000|2022-03-06 09:55:00|17.74|17.54|17.68|17.48|17.76|17.56|17.68|17.48|57
1646560800000|2022-03-06 10:00:00|17.69|17.49|17.6|17.4|17.7|17.5|17.55|17.35|217
1646561100000|2022-03-06 10:05:00|17.59|17.39|17.58|17.38|17.63|17.43|17.55|17.35|120
1646561400000|2022-03-06 10:10:00|17.57|17.37|17.62|17.42|17.64|17.44|17.55|17.35|100
1646561700000|2022-03-06 10:15:00|17.6|17.4|17.59|17.39|17.66|17.46|17.58|17.38|50
1646562000000|2022-03-06 10:20:00|17.58|17.38|17.57|17.37|17.61|17.41|17.54|17.34|66
1646562300000|2022-03-06 10:25:00|17.58|17.38|17.63|17.43|17.64|17.44|17.57|17.37|44
1646562600000|2022-03-06 10:30:00|17.62|17.42|17.61|17.41|17.65|17.45|17.6|17.4|40
1646562900000|2022-03-06 10:35:00|17.62|17.42|17.63|17.43|17.65|17.45|17.61|17.41|58
1646563200000|2022-03-06 10:40:00|17.62|17.42|17.65|17.45|17.66|17.46|17.61|17.41|34
1646563500000|2022-03-06 10:45:00|17.64|17.44|17.59|17.39|17.67|17.47|17.57|17.37|52
1646563800000|2022-03-06 10:50:00|17.6|17.4|17.61|17.41|17.62|17.42|17.56|17.36|38
1646564100000|2022-03-06 10:55:00|17.6|17.4|17.58|17.38|17.61|17.41|17.58|17.38|27
1646564400000|2022-03-06 11:00:00|17.57|17.37|17.54|17.34|17.59|17.39|17.53|17.33|56
1646564700000|2022-03-06 11:05:00|17.53|17.33|17.57|17.37|17.58|17.38|17.51|17.31|49
1646565000000|2022-03-06 11:10:00|17.56|17.36|17.53|17.33|17.57|17.37|17.52|17.32|68
1646565300000|2022-03-06 11:15:00|17.54|17.34|17.54|17.34|17.57|17.37|17.53|17.33|41
1646565600000|2022-03-06 11:20:00|17.53|17.33|17.54|17.34|17.55|17.35|17.52|17.32|62
1646565900000|2022-03-06 11:25:00|17.53|17.33|17.59|17.39|17.6|17.4|17.52|17.32|55
1646566200000|2022-03-06 11:30:00|17.6|17.4|17.64|17.44|17.67|17.47|17.59|17.39|61
1646566500000|2022-03-06 11:35:00|17.63|17.43|17.64|17.44|17.65|17.45|17.61|17.41|58
1646566800000|2022-03-06 11:40:00|17.63|17.43|17.61|17.41|17.64|17.44|17.6|17.4|51
1646567100000|2022-03-06 11:45:00|17.6|17.4|17.69|17.49|17.69|17.49|17.6|17.4|52
1646567400000|2022-03-06 11:50:00|17.7|17.5|17.71|17.51|17.71|17.51|17.69|17.49|30
1646567700000|2022-03-06 11:55:00|17.7|17.5|17.7|17.5|17.71|17.51|17.69|17.49|41
1646568000000|2022-03-06 12:00:00|17.7|17.5|17.82|17.62|17.85|17.65|17.7|17.5|89
1646568300000|2022-03-06 12:05:00|17.81|17.61|17.78|17.58|17.82|17.62|17.76|17.56|56
1646568600000|2022-03-06 12:10:00|17.79|17.59|17.73|17.53|17.79|17.59|17.73|17.53|33
1646568900000|2022-03-06 12:15:00|17.74|17.54|17.75|17.55|17.76|17.56|17.7|17.5|46
1646569200000|2022-03-06 12:20:00|17.74|17.54|17.8|17.6|17.83|17.63|17.74|17.54|69
1646569500000|2022-03-06 12:25:00|17.81|17.61|17.85|17.65|17.88|17.68|17.8|17.6|49
1646569800000|2022-03-06 12:30:00|17.86|17.66|17.9|17.7|17.93|17.73|17.85|17.65|83
1646570100000|2022-03-06 12:35:00|17.91|17.71|17.83|17.63|17.91|17.71|17.83|17.63|39
1646570400000|2022-03-06 12:40:00|17.82|17.62|17.84|17.64|17.84|17.64|17.8|17.6|55
1646570700000|2022-03-06 12:45:00|17.83|17.63|17.86|17.66|17.86|17.66|17.8|17.6|40
1646571000000|2022-03-06 12:50:00|17.87|17.67|17.87|17.67|17.88|17.68|17.84|17.64|37
1646571300000|2022-03-06 12:55:00|17.88|17.68|17.84|17.64|17.88|17.68|17.84|17.64|25
1646571600000|2022-03-06 13:00:00|17.83|17.63|17.89|17.69|17.91|17.71|17.83|17.63|57
1646571900000|2022-03-06 13:05:00|17.88|17.68|17.91|17.71|17.92|17.72|17.88|17.68|52
1646572200000|2022-03-06 13:10:00|17.92|17.72|17.94|17.74|17.96|17.76|17.9|17.7|49
1646572500000|2022-03-06 13:15:00|17.95|17.75|18|17.8|18.06|17.86|17.94|17.74|88
1646572800000|2022-03-06 13:20:00|18.01|17.81|18|17.8|18.01|17.81|17.96|17.76|58
1646573100000|2022-03-06 13:25:00|17.99|17.79|17.96|17.76|17.99|17.79|17.94|17.74|38
1646573400000|2022-03-06 13:30:00|17.97|17.77|18|17.8|18.03|17.83|17.96|17.76|36
1646573700000|2022-03-06 13:35:00|18.01|17.81|18.04|17.84|18.04|17.84|18|17.8|56
1646574000000|2022-03-06 13:40:00|18.03|17.83|18.05|17.85|18.05|17.85|18.02|17.82|33
1646574300000|2022-03-06 13:45:00|18.06|17.86|18.05|17.85|18.06|17.86|18.01|17.81|38
1646574600000|2022-03-06 13:50:00|18.04|17.84|18.05|17.85|18.05|17.85|18.03|17.83|64
1646574900000|2022-03-06 13:55:00|18.04|17.84|18|17.8|18.05|17.85|17.99|17.79|39
1646575200000|2022-03-06 14:00:00|18.01|17.81|17.97|17.77|18.02|17.82|17.97|17.77|27
1646575500000|2022-03-06 14:05:00|17.98|17.78|17.92|17.72|17.98|17.78|17.9|17.7|37
1646575800000|2022-03-06 14:10:00|17.93|17.73|17.95|17.75|17.97|17.77|17.92|17.72|37
1646576100000|2022-03-06 14:15:00|17.94|17.74|17.98|17.78|17.99|17.79|17.94|17.74|31
1646576400000|2022-03-06 14:20:00|17.97|17.77|17.89|17.69|17.98|17.78|17.89|17.69|53
1646576700000|2022-03-06 14:25:00|17.9|17.7|17.9|17.7|17.91|17.71|17.88|17.68|35
1646577000000|2022-03-06 14:30:00|17.89|17.69|17.92|17.72|17.95|17.75|17.86|17.66|38
1646577300000|2022-03-06 14:35:00|17.93|17.73|17.9|17.7|17.93|17.73|17.88|17.68|54
1646577600000|2022-03-06 14:40:00|17.91|17.71|17.89|17.69|17.91|17.71|17.87|17.67|77
1646577900000|2022-03-06 14:45:00|17.88|17.68|17.88|17.68|17.89|17.69|17.87|17.67|43
1646578200000|2022-03-06 14:50:00|17.89|17.69|17.86|17.66|17.92|17.72|17.86|17.66|64
1646578500000|2022-03-06 14:55:00|17.85|17.65|17.83|17.63|17.86|17.66|17.82|17.62|39
1646578800000|2022-03-06 15:00:00|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|27
1646579100000|2022-03-06 15:05:00|17.82|17.62|17.73|17.53|17.82|17.62|17.72|17.52|49
1646579400000|2022-03-06 15:10:00|17.74|17.54|17.73|17.53|17.76|17.56|17.73|17.53|30
1646579700000|2022-03-06 15:15:00|17.74|17.54|17.67|17.47|17.77|17.57|17.67|17.47|74
1646580000000|2022-03-06 15:20:00|17.68|17.48|17.68|17.48|17.71|17.51|17.66|17.46|33
1646580300000|2022-03-06 15:25:00|17.69|17.49|17.67|17.47|17.7|17.5|17.67|17.47|31
1646580600000|2022-03-06 15:30:00|17.68|17.48|17.61|17.41|17.69|17.49|17.59|17.39|36
1646580900000|2022-03-06 15:35:00|17.62|17.42|17.67|17.47|17.69|17.49|17.62|17.42|60
1646581200000|2022-03-06 15:40:00|17.66|17.46|17.66|17.46|17.68|17.48|17.64|17.44|97
1646581500000|2022-03-06 15:45:00|17.67|17.47|17.64|17.44|17.68|17.48|17.63|17.43|62
1646581800000|2022-03-06 15:50:00|17.63|17.43|17.63|17.43|17.65|17.45|17.63|17.43|41
1646582100000|2022-03-06 15:55:00|17.64|17.44|17.64|17.44|17.65|17.45|17.62|17.42|55
1646582400000|2022-03-06 16:00:00|17.63|17.43|17.71|17.51|17.73|17.53|17.61|17.41|105
1646582700000|2022-03-06 16:05:00|17.7|17.5|17.65|17.45|17.7|17.5|17.57|17.37|71
1646583000000|2022-03-06 16:10:00|17.66|17.46|17.73|17.53|17.75|17.55|17.65|17.45|124
1646583300000|2022-03-06 16:15:00|17.74|17.54|17.78|17.58|17.8|17.6|17.72|17.52|59
1646583600000|2022-03-06 16:20:00|17.79|17.59|17.77|17.57|17.79|17.59|17.73|17.53|59
1646583900000|2022-03-06 16:25:00|17.76|17.56|17.79|17.59|17.79|17.59|17.76|17.56|44
1646584200000|2022-03-06 16:30:00|17.8|17.6|17.75|17.55|17.81|17.61|17.74|17.54|44
1646584500000|2022-03-06 16:35:00|17.74|17.54|17.73|17.53|17.75|17.55|17.73|17.53|60
1646584800000|2022-03-06 16:40:00|17.72|17.52|17.73|17.53|17.73|17.53|17.71|17.51|24
1646585100000|2022-03-06 16:45:00|17.72|17.52|17.72|17.52|17.73|17.53|17.7|17.5|23
1646585400000|2022-03-06 16:50:00|17.73|17.53|17.73|17.53|17.73|17.53|17.71|17.51|15
1646585700000|2022-03-06 16:55:00|17.72|17.52|17.74|17.54|17.76|17.56|17.72|17.52|23
1646586000000|2022-03-06 17:00:00|17.75|17.55|17.67|17.47|17.78|17.58|17.67|17.47|53
1646586300000|2022-03-06 17:05:00|17.68|17.48|17.65|17.45|17.68|17.48|17.63|17.43|52
1646586600000|2022-03-06 17:10:00|17.64|17.44|17.61|17.41|17.64|17.44|17.61|17.41|40
1646586900000|2022-03-06 17:15:00|17.62|17.42|17.63|17.43|17.66|17.46|17.61|17.41|24
1646587200000|2022-03-06 17:20:00|17.62|17.42|17.63|17.43|17.65|17.45|17.62|17.42|18
1646587500000|2022-03-06 17:25:00|17.64|17.44|17.62|17.42|17.64|17.44|17.61|17.41|27
1646587800000|2022-03-06 17:30:00|17.63|17.43|17.6|17.4|17.64|17.44|17.59|17.39|14
1646588100000|2022-03-06 17:35:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|37
1646588400000|2022-03-06 17:40:00|17.6|17.4|17.63|17.43|17.63|17.43|17.59|17.39|24
1646588700000|2022-03-06 17:45:00|17.62|17.42|17.58|17.38|17.62|17.42|17.57|17.37|27
1646589000000|2022-03-06 17:50:00|17.59|17.39|17.61|17.41|17.62|17.42|17.59|17.39|15
1646589300000|2022-03-06 17:55:00|17.62|17.42|17.61|17.41|17.62|17.42|17.6|17.4|22
1646589600000|2022-03-06 18:00:00|17.6|17.4|17.61|17.41|17.62|17.42|17.59|17.39|28
1646589900000|2022-03-06 18:05:00|17.62|17.42|17.7|17.5|17.7|17.5|17.61|17.41|35
1646590200000|2022-03-06 18:10:00|17.69|17.49|17.68|17.48|17.7|17.5|17.67|17.47|26
1646590500000|2022-03-06 18:15:00|17.69|17.49|17.69|17.49|17.69|17.49|17.64|17.44|35
1646590800000|2022-03-06 18:20:00|17.68|17.48|17.68|17.48|17.69|17.49|17.67|17.47|31
1646591100000|2022-03-06 18:25:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|9
1646591400000|2022-03-06 18:30:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1646591700000|2022-03-06 18:35:00|17.64|17.44|17.59|17.39|17.65|17.45|17.58|17.38|36
1646592000000|2022-03-06 18:40:00|17.58|17.38|17.53|17.33|17.58|17.38|17.52|17.32|52
1646592300000|2022-03-06 18:45:00|17.52|17.32|17.53|17.33|17.55|17.35|17.51|17.31|52
1646592600000|2022-03-06 18:50:00|17.54|17.34|17.53|17.33|17.55|17.35|17.52|17.32|32
1646592900000|2022-03-06 18:55:00|17.54|17.34|17.55|17.35|17.56|17.36|17.54|17.34|16
1646593200000|2022-03-06 19:00:00|17.56|17.36|17.55|17.35|17.56|17.36|17.52|17.32|32
1646593500000|2022-03-06 19:05:00|17.54|17.34|17.53|17.33|17.55|17.35|17.52|17.32|24
1646593800000|2022-03-06 19:10:00|17.52|17.32|17.53|17.33|17.53|17.33|17.51|17.31|16
1646594100000|2022-03-06 19:15:00|17.54|17.34|17.54|17.34|17.55|17.35|17.53|17.33|19
1646594400000|2022-03-06 19:20:00|17.53|17.33|17.56|17.36|17.56|17.36|17.53|17.33|22
1646594700000|2022-03-06 19:25:00|17.57|17.37|17.56|17.36|17.58|17.38|17.55|17.35|10
1646595000000|2022-03-06 19:30:00|17.57|17.37|17.56|17.36|17.59|17.39|17.56|17.36|20
1646595300000|2022-03-06 19:35:00|17.55|17.35|17.56|17.36|17.57|17.37|17.52|17.32|46
1646595600000|2022-03-06 19:40:00|17.55|17.35|17.47|17.27|17.55|17.35|17.47|17.27|27
1646595900000|2022-03-06 19:45:00|17.48|17.28|17.46|17.26|17.52|17.32|17.41|17.21|95
1646596200000|2022-03-06 19:50:00|17.45|17.25|17.46|17.26|17.47|17.27|17.43|17.23|36
1646596500000|2022-03-06 19:55:00|17.47|17.27|17.45|17.25|17.47|17.27|17.44|17.24|27
1646596800000|2022-03-06 20:00:00|17.46|17.26|17.46|17.26|17.48|17.28|17.42|17.22|45
1646597100000|2022-03-06 20:05:00|17.47|17.27|17.48|17.28|17.48|17.28|17.45|17.25|36
1646597400000|2022-03-06 20:10:00|17.47|17.27|17.44|17.24|17.49|17.29|17.44|17.24|28
1646597700000|2022-03-06 20:15:00|17.45|17.25|17.41|17.21|17.45|17.25|17.4|17.2|53
1646598000000|2022-03-06 20:20:00|17.42|17.22|17.42|17.22|17.44|17.24|17.4|17.2|49
1646598300000|2022-03-06 20:25:00|17.43|17.23|17.57|17.17|17.6|17.24|17.42|17.14|40
1646598600000|2022-03-06 20:30:00|17.58|17.18|17.61|17.21|17.61|17.21|17.57|17.17|40
1646598900000|2022-03-06 20:35:00|17.62|17.22|17.6|17.2|17.63|17.23|17.6|17.2|55
1646599200000|2022-03-06 20:40:00|17.59|17.19|17.61|17.21|17.62|17.22|17.59|17.19|29
1646599500000|2022-03-06 20:45:00|17.62|17.22|17.65|17.25|17.66|17.26|17.61|17.21|36
1646599800000|2022-03-06 20:50:00|17.64|17.24|17.63|17.23|17.65|17.25|17.61|17.21|42
1646600100000|2022-03-06 20:55:00|17.64|17.24|17.63|17.23|17.64|17.24|17.62|17.22|12
1646600400000|2022-03-06 21:00:00|17.62|17.22|17.63|17.23|17.64|17.24|17.61|17.21|20
1646600700000|2022-03-06 21:05:00|17.64|17.24|17.78|17.38|17.79|17.39|17.64|17.24|85
1646601000000|2022-03-06 21:10:00|17.79|17.39|17.74|17.34|17.8|17.4|17.7|17.3|149
1646601300000|2022-03-06 21:15:00|17.75|17.35|17.7|17.3|17.75|17.35|17.7|17.3|10
1646601600000|2022-03-06 21:20:00|17.69|17.29|17.69|17.29|17.7|17.3|17.68|17.28|37
1646601900000|2022-03-06 21:25:00|17.7|17.3|17.76|17.36|17.76|17.36|17.69|17.29|87
1646602200000|2022-03-06 21:30:00|17.77|17.37|17.77|17.37|17.77|17.37|17.75|17.35|23
1646602500000|2022-03-06 21:35:00|17.78|17.38|17.78|17.38|17.81|17.41|17.77|17.37|31
1646602800000|2022-03-06 21:40:00|17.77|17.37|17.77|17.37|17.78|17.38|17.75|17.35|33
1646603100000|2022-03-06 21:45:00|17.77|17.37|17.76|17.36|17.77|17.37|17.73|17.33|44
1646603400000|2022-03-06 21:50:00|17.75|17.35|17.78|17.38|17.78|17.38|17.75|17.35|32
1646603700000|2022-03-06 21:55:00|17.79|17.39|17.8|17.4|17.81|17.41|17.77|17.37|52
1646604000000|2022-03-06 22:00:00|17.81|17.41|17.76|17.56|17.81|17.59|17.7|17.39|46
1646604300000|2022-03-06 22:05:00|17.75|17.55|17.75|17.55|17.78|17.58|17.75|17.55|49
1646604600000|2022-03-06 22:10:00|17.76|17.56|17.78|17.58|17.81|17.61|17.75|17.55|53
1646604900000|2022-03-06 22:15:00|17.77|17.57|17.82|17.62|17.84|17.64|17.77|17.57|32
1646605200000|2022-03-06 22:20:00|17.81|17.61|17.82|17.62|17.83|17.63|17.81|17.61|12
1646605500000|2022-03-06 22:25:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|58
1646605800000|2022-03-06 22:30:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646606100000|2022-03-06 22:35:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|48
1646606400000|2022-03-06 22:40:00|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|9
1646606700000|2022-03-06 22:45:00|17.82|17.62|17.8|17.6|17.82|17.62|17.8|17.6|21
1646607000000|2022-03-06 22:50:00|17.79|17.59|17.79|17.59|17.8|17.6|17.78|17.58|37
1646607300000|2022-03-06 22:55:00|17.78|17.58|17.76|17.56|17.79|17.59|17.75|17.55|37
1646607600000|2022-03-06 23:00:00|17.75|17.55|17.68|17.48|17.79|17.59|17.68|17.48|36
1646607900000|2022-03-06 23:05:00|17.69|17.49|17.71|17.51|17.72|17.52|17.68|17.48|39
1646608200000|2022-03-06 23:10:00|17.7|17.5|17.61|17.41|17.7|17.5|17.58|17.38|38
1646608500000|2022-03-06 23:15:00|17.6|17.4|17.54|17.34|17.63|17.43|17.5|17.3|77
1646608800000|2022-03-06 23:20:00|17.55|17.35|17.43|17.23|17.56|17.36|17.4|17.2|101
1646609100000|2022-03-06 23:25:00|17.42|17.22|17.36|17.16|17.46|17.26|17.33|17.13|85
1646609400000|2022-03-06 23:30:00|17.35|17.15|17.42|17.22|17.44|17.24|17.34|17.14|78
1646609700000|2022-03-06 23:35:00|17.41|17.21|17.42|17.22|17.43|17.23|17.38|17.18|56
1646610000000|2022-03-06 23:40:00|17.41|17.21|17.39|17.19|17.43|17.23|17.37|17.17|45
1646610300000|2022-03-06 23:45:00|17.38|17.18|17.39|17.19|17.4|17.2|17.35|17.15|56
1646610600000|2022-03-06 23:50:00|17.4|17.2|17.39|17.19|17.42|17.22|17.38|17.18|30
1646610900000|2022-03-06 23:55:00|17.38|17.18|17.39|17.19|17.4|17.2|17.35|17.15|34
1646611200000|2022-03-07 00:00:00|17.38|17.18|17.32|17.12|17.42|17.22|17.29|17.09|85
1646611500000|2022-03-07 00:05:00|17.33|17.13|17.3|17.1|17.35|17.15|17.26|17.06|58
1646611800000|2022-03-07 00:10:00|17.29|17.09|17.33|17.13|17.36|17.16|17.28|17.08|49
1646612100000|2022-03-07 00:15:00|17.32|17.12|17.26|17.06|17.32|17.12|17.25|17.05|33
1646612400000|2022-03-07 00:20:00|17.27|17.07|17.27|17.07|17.27|17.07|17.13|16.93|120
1646612700000|2022-03-07 00:25:00|17.28|17.08|17.27|17.07|17.28|17.08|17.24|17.04|68
1646613000000|2022-03-07 00:30:00|17.26|17.06|17.28|17.08|17.33|17.13|17.26|17.06|57
1646613300000|2022-03-07 00:35:00|17.27|17.07|17.29|17.09|17.31|17.11|17.27|17.07|31
1646613600000|2022-03-07 00:40:00|17.3|17.1|17.24|17.04|17.31|17.11|17.24|17.04|29
1646613900000|2022-03-07 00:45:00|17.25|17.05|17.23|17.03|17.25|17.05|17.21|17.01|39
1646614200000|2022-03-07 00:50:00|17.22|17.02|17.25|17.05|17.26|17.06|17.2|17|44
1646614500000|2022-03-07 00:55:00|17.24|17.04|17.26|17.06|17.28|17.08|17.23|17.03|27
1646614800000|2022-03-07 01:00:00|17.25|17.05|17.26|17.06|17.28|17.08|17.25|17.05|20
1646615100000|2022-03-07 01:05:00|17.25|17.05|17.26|17.06|17.26|17.06|17.22|17.02|32
1646615400000|2022-03-07 01:10:00|17.25|17.05|17.26|17.06|17.27|17.07|17.24|17.04|20
1646615700000|2022-03-07 01:15:00|17.25|17.05|17.27|17.07|17.27|17.07|17.24|17.04|23
1646616000000|2022-03-07 01:20:00|17.26|17.06|17.31|17.11|17.31|17.11|17.26|17.06|8
1646616300000|2022-03-07 01:25:00|17.3|17.1|17.29|17.09|17.31|17.11|17.27|17.07|42
1646616600000|2022-03-07 01:30:00|17.28|17.08|17.35|17.15|17.35|17.15|17.26|17.06|32
1646616900000|2022-03-07 01:35:00|17.34|17.14|17.35|17.15|17.35|17.15|17.33|17.13|32
1646617200000|2022-03-07 01:40:00|17.34|17.14|17.33|17.13|17.35|17.15|17.33|17.13|24
1646617500000|2022-03-07 01:45:00|17.34|17.14|17.31|17.11|17.34|17.14|17.3|17.1|10
1646617800000|2022-03-07 01:50:00|17.3|17.1|17.26|17.06|17.31|17.11|17.26|17.06|17
1646618100000|2022-03-07 01:55:00|17.27|17.07|17.27|17.07|17.28|17.08|17.26|17.06|37
1646618400000|2022-03-07 02:00:00|17.26|17.06|17.26|17.06|17.28|17.08|17.25|17.05|45
1646618700000|2022-03-07 02:05:00|17.27|17.07|17.25|17.05|17.27|17.07|17.25|17.05|11
1646619000000|2022-03-07 02:10:00|17.26|17.06|17.27|17.07|17.27|17.07|17.25|17.05|18
1646619300000|2022-03-07 02:15:00|17.26|17.06|17.31|17.11|17.32|17.12|17.26|17.06|32
1646619600000|2022-03-07 02:20:00|17.32|17.12|17.15|16.95|17.32|17.12|17.15|16.95|42
1646619900000|2022-03-07 02:25:00|17.16|16.96|17.13|16.93|17.2|17|17.12|16.92|60
1646620200000|2022-03-07 02:30:00|17.12|16.92|17.19|16.99|17.19|16.99|17.11|16.91|42
1646620500000|2022-03-07 02:35:00|17.18|16.98|17.16|16.96|17.2|17|17.16|16.96|37
1646620800000|2022-03-07 02:40:00|17.15|16.95|17.15|16.95|17.18|16.98|17.13|16.93|31
1646621100000|2022-03-07 02:45:00|17.16|16.96|17.1|16.9|17.19|16.99|17.08|16.88|77
1646621400000|2022-03-07 02:50:00|17.11|16.91|17.07|16.87|17.11|16.91|17.05|16.85|97
1646621700000|2022-03-07 02:55:00|17.08|16.88|17.13|16.93|17.13|16.93|17.06|16.86|66
1646622000000|2022-03-07 03:00:00|17.12|16.92|17.12|16.92|17.14|16.94|17.06|16.86|47
1646622300000|2022-03-07 03:05:00|17.11|16.91|17.05|16.85|17.11|16.91|17.04|16.84|31
1646622600000|2022-03-07 03:10:00|17.04|16.84|17.02|16.82|17.05|16.85|17.01|16.81|37
1646622900000|2022-03-07 03:15:00|17.01|16.81|17.02|16.82|17.06|16.86|17.01|16.81|46
1646623200000|2022-03-07 03:20:00|17.01|16.81|17.07|16.87|17.08|16.88|17.01|16.81|49
1646623500000|2022-03-07 03:25:00|17.06|16.86|17.07|16.87|17.09|16.89|17.05|16.85|22
1646623800000|2022-03-07 03:30:00|17.08|16.88|17.07|16.87|17.08|16.88|17.06|16.86|44
1646624100000|2022-03-07 03:35:00|17.08|16.88|17.1|16.9|17.1|16.9|17.07|16.87|25
1646624400000|2022-03-07 03:40:00|17.11|16.91|17.07|16.87|17.11|16.91|17.07|16.87|19
1646624700000|2022-03-07 03:45:00|17.08|16.88|17.09|16.89|17.11|16.91|17.07|16.87|32
1646625000000|2022-03-07 03:50:00|17.08|16.88|17.08|16.88|17.09|16.89|17.07|16.87|23
1646625300000|2022-03-07 03:55:00|17.09|16.89|17.06|16.86|17.1|16.9|17.06|16.86|20
1646625600000|2022-03-07 04:00:00|17.07|16.87|17.06|16.86|17.1|16.9|17.06|16.86|42
1646625900000|2022-03-07 04:05:00|17.05|16.85|17.04|16.84|17.06|16.86|17.04|16.84|30
1646626200000|2022-03-07 04:10:00|17.05|16.85|17.06|16.86|17.07|16.87|17.04|16.84|50
1646626500000|2022-03-07 04:15:00|17.07|16.87|17.1|16.9|17.11|16.91|17.07|16.87|16
1646626800000|2022-03-07 04:20:00|17.09|16.89|17.09|16.89|17.1|16.9|17.08|16.88|21
1646627100000|2022-03-07 04:25:00|17.08|16.88|17.1|16.9|17.11|16.91|17.08|16.88|21
1646627400000|2022-03-07 04:30:00|17.11|16.91|17.12|16.92|17.13|16.93|17.09|16.89|36
1646627700000|2022-03-07 04:35:00|17.11|16.91|17.1|16.9|17.13|16.93|17.1|16.9|24
1646628000000|2022-03-07 04:40:00|17.09|16.89|17.11|16.91|17.11|16.91|17.08|16.88|17
1646628300000|2022-03-07 04:45:00|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|9
1646628600000|2022-03-07 04:50:00|17.11|16.91|17.1|16.9|17.12|16.92|17.1|16.9|20
1646628900000|2022-03-07 04:55:00|17.09|16.89|17.1|16.9|17.11|16.91|17.07|16.87|24
1646629200000|2022-03-07 05:00:00|17.11|16.91|17.09|16.89|17.12|16.92|17.08|16.88|23
1646629500000|2022-03-07 05:05:00|17.08|16.88|17.08|16.88|17.09|16.89|17.07|16.87|9
1646629800000|2022-03-07 05:10:00|17.09|16.89|17.11|16.91|17.12|16.92|17.08|16.88|43
1646630100000|2022-03-07 05:15:00|17.12|16.92|17.18|16.98|17.19|16.99|17.11|16.91|45
1646630400000|2022-03-07 05:20:00|17.19|16.99|17.18|16.98|17.25|17.05|17.18|16.98|32
1646630700000|2022-03-07 05:25:00|17.17|16.97|17.16|16.96|17.2|17|17.16|16.96|27
1646631000000|2022-03-07 05:30:00|17.17|16.97|17.17|16.97|17.18|16.98|17.15|16.95|21
1646631300000|2022-03-07 05:35:00|17.18|16.98|17.2|17|17.21|17.01|17.17|16.97|19
1646631600000|2022-03-07 05:40:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|10
1646631900000|2022-03-07 05:45:00|17.21|17.01|17.2|17|17.21|17.01|17.19|16.99|12
1646632200000|2022-03-07 05:50:00|17.19|16.99|17.2|17|17.23|17.03|17.19|16.99|22
1646632500000|2022-03-07 05:55:00|17.21|17.01|17.19|16.99|17.22|17.02|17.18|16.98|39
1646632800000|2022-03-07 06:00:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|12
1646633100000|2022-03-07 06:05:00|17.2|17|17.22|17.02|17.22|17.02|17.19|16.99|7
1646633400000|2022-03-07 06:10:00|17.23|17.03|17.17|16.97|17.24|17.04|17.14|16.94|47
1646633700000|2022-03-07 06:15:00|17.18|16.98|17.49|17.29|17.51|17.31|17.16|16.96|139
1646634000000|2022-03-07 06:20:00|17.5|17.3|17.5|17.3|17.53|17.33|17.45|17.25|96
1646634300000|2022-03-07 06:25:00|17.51|17.31|17.47|17.27|17.51|17.31|17.44|17.24|73
1646634600000|2022-03-07 06:30:00|17.46|17.26|17.44|17.24|17.48|17.28|17.43|17.23|51
1646634900000|2022-03-07 06:35:00|17.45|17.25|17.43|17.23|17.49|17.29|17.43|17.23|48
1646635200000|2022-03-07 06:40:00|17.42|17.22|17.44|17.24|17.45|17.25|17.42|17.22|21
1646635500000|2022-03-07 06:45:00|17.45|17.25|17.43|17.23|17.48|17.28|17.39|17.19|45
1646635800000|2022-03-07 06:50:00|17.42|17.22|17.43|17.23|17.45|17.25|17.42|17.22|46
1646636100000|2022-03-07 06:55:00|17.42|17.22|17.42|17.22|17.44|17.24|17.41|17.21|15
1646636400000|2022-03-07 07:00:00|17.43|17.23|17.39|17.19|17.45|17.25|17.38|17.18|41
1646636700000|2022-03-07 07:05:00|17.38|17.18|17.38|17.18|17.4|17.2|17.37|17.17|29
1646637000000|2022-03-07 07:10:00|17.37|17.17|17.4|17.2|17.42|17.22|17.37|17.17|42
1646637300000|2022-03-07 07:15:00|17.41|17.21|17.4|17.2|17.43|17.23|17.39|17.19|50
1646637600000|2022-03-07 07:20:00|17.39|17.19|17.37|17.17|17.4|17.2|17.37|17.17|23
1646637900000|2022-03-07 07:25:00|17.38|17.18|17.3|17.1|17.38|17.18|17.3|17.1|27
1646638200000|2022-03-07 07:30:00|17.31|17.11|17.25|17.05|17.32|17.12|17.24|17.04|34
1646638500000|2022-03-07 07:35:00|17.26|17.06|17.26|17.06|17.29|17.09|17.26|17.06|31
1646638800000|2022-03-07 07:40:00|17.27|17.07|17.27|17.07|17.29|17.09|17.27|17.07|29
1646639100000|2022-03-07 07:45:00|17.28|17.08|17.26|17.06|17.29|17.09|17.25|17.05|17
1646639400000|2022-03-07 07:50:00|17.25|17.05|17.2|17|17.26|17.06|17.15|16.95|51
1646639700000|2022-03-07 07:55:00|17.21|17.01|17.23|17.03|17.24|17.04|17.2|17|31
1646640000000|2022-03-07 08:00:00|17.24|17.04|17.19|16.99|17.27|17.07|17.19|16.99|66
1646640300000|2022-03-07 08:05:00|17.2|17|17.29|17.09|17.3|17.1|17.2|17|40
1646640600000|2022-03-07 08:10:00|17.3|17.1|17.28|17.08|17.31|17.11|17.27|17.07|25
1646640900000|2022-03-07 08:15:00|17.27|17.07|17.22|17.02|17.29|17.09|17.22|17.02|40
1646641200000|2022-03-07 08:20:00|17.23|17.03|17.22|17.02|17.25|17.05|17.21|17.01|38
1646641500000|2022-03-07 08:25:00|17.23|17.03|17.24|17.04|17.25|17.05|17.21|17.01|42
1646641800000|2022-03-07 08:30:00|17.23|17.03|17.23|17.03|17.24|17.04|17.14|16.94|61
1646642100000|2022-03-07 08:35:00|17.24|17.04|17.28|17.08|17.29|17.09|17.23|17.03|61
1646642400000|2022-03-07 08:40:00|17.27|17.07|17.31|17.11|17.31|17.11|17.26|17.06|51
1646642700000|2022-03-07 08:45:00|17.3|17.1|17.34|17.14|17.35|17.15|17.3|17.1|27
1646643000000|2022-03-07 08:50:00|17.33|17.13|17.34|17.14|17.35|17.15|17.32|17.12|28
1646643300000|2022-03-07 08:55:00|17.35|17.15|17.37|17.17|17.39|17.19|17.34|17.14|51
1646643600000|2022-03-07 09:00:00|17.38|17.18|17.37|17.17|17.41|17.21|17.37|17.17|46
1646643900000|2022-03-07 09:05:00|17.38|17.18|17.45|17.25|17.46|17.26|17.37|17.17|54
1646644200000|2022-03-07 09:10:00|17.44|17.24|17.45|17.25|17.46|17.26|17.44|17.24|24
1646644500000|2022-03-07 09:15:00|17.46|17.26|17.45|17.25|17.47|17.27|17.43|17.23|26
1646644800000|2022-03-07 09:20:00|17.46|17.26|17.43|17.23|17.46|17.26|17.43|17.23|22
1646645100000|2022-03-07 09:25:00|17.44|17.24|17.44|17.24|17.45|17.25|17.42|17.22|21
1646645400000|2022-03-07 09:30:00|17.43|17.23|17.41|17.21|17.43|17.23|17.4|17.2|29
1646645700000|2022-03-07 09:35:00|17.42|17.22|17.4|17.2|17.42|17.22|17.4|17.2|13
1646646000000|2022-03-07 09:40:00|17.41|17.21|17.41|17.21|17.43|17.23|17.4|17.2|19
1646646300000|2022-03-07 09:45:00|17.42|17.22|17.42|17.22|17.43|17.23|17.4|17.2|28
1646646600000|2022-03-07 09:50:00|17.43|17.23|17.36|17.16|17.43|17.23|17.36|17.16|40
1646646900000|2022-03-07 09:55:00|17.37|17.17|17.38|17.18|17.4|17.2|17.36|17.16|14
1646647200000|2022-03-07 10:00:00|17.39|17.19|17.37|17.17|17.4|17.2|17.37|17.17|29
1646647500000|2022-03-07 10:05:00|17.38|17.18|17.34|17.14|17.38|17.18|17.32|17.12|35
1646647800000|2022-03-07 10:10:00|17.35|17.15|17.4|17.2|17.42|17.22|17.35|17.15|22
1646648100000|2022-03-07 10:15:00|17.41|17.21|17.45|17.25|17.45|17.25|17.41|17.21|41
1646648400000|2022-03-07 10:20:00|17.44|17.24|17.42|17.22|17.45|17.25|17.41|17.21|45
1646648700000|2022-03-07 10:25:00|17.43|17.23|17.37|17.17|17.43|17.23|17.36|17.16|35
1646649000000|2022-03-07 10:30:00|17.36|17.16|17.36|17.16|17.36|17.16|17.33|17.13|31
1646649300000|2022-03-07 10:35:00|17.35|17.15|17.42|17.22|17.45|17.25|17.35|17.15|42
1646649600000|2022-03-07 10:40:00|17.43|17.23|17.44|17.24|17.45|17.25|17.43|17.23|20
1646649900000|2022-03-07 10:45:00|17.43|17.23|17.44|17.24|17.45|17.25|17.43|17.23|28
1646650200000|2022-03-07 10:50:00|17.43|17.23|17.44|17.24|17.46|17.26|17.43|17.23|14
1646650500000|2022-03-07 10:55:00|17.45|17.25|17.4|17.2|17.48|17.28|17.39|17.19|42
1646650800000|2022-03-07 11:00:00|17.41|17.21|17.42|17.22|17.45|17.25|17.38|17.18|34
1646651100000|2022-03-07 11:05:00|17.41|17.21|17.44|17.24|17.44|17.24|17.41|17.21|18
1646651400000|2022-03-07 11:10:00|17.45|17.25|17.47|17.27|17.48|17.28|17.44|17.24|23
1646651700000|2022-03-07 11:15:00|17.48|17.28|17.5|17.3|17.5|17.3|17.46|17.26|45
1646652000000|2022-03-07 11:20:00|17.51|17.31|17.54|17.34|17.56|17.36|17.51|17.31|23
1646652300000|2022-03-07 11:25:00|17.53|17.33|17.54|17.34|17.56|17.36|17.53|17.33|8
1646652600000|2022-03-07 11:30:00|17.53|17.33|17.57|17.37|17.57|17.37|17.53|17.33|35
1646652900000|2022-03-07 11:35:00|17.56|17.36|17.53|17.33|17.56|17.36|17.52|17.32|54
1646653200000|2022-03-07 11:40:00|17.52|17.32|17.55|17.35|17.56|17.36|17.52|17.32|30
1646653500000|2022-03-07 11:45:00|17.56|17.36|17.6|17.4|17.6|17.4|17.56|17.36|19
1646653800000|2022-03-07 11:50:00|17.59|17.39|17.59|17.39|17.6|17.4|17.56|17.36|43
1646654100000|2022-03-07 11:55:00|17.6|17.4|17.61|17.41|17.63|17.43|17.59|17.39|20
1646654400000|2022-03-07 12:00:00|17.62|17.42|17.7|17.5|17.71|17.51|17.62|17.42|65
1646654700000|2022-03-07 12:05:00|17.69|17.49|17.72|17.52|17.74|17.54|17.67|17.47|64
1646655000000|2022-03-07 12:10:00|17.71|17.51|17.69|17.49|17.71|17.51|17.68|17.48|35
1646655300000|2022-03-07 12:15:00|17.7|17.5|17.72|17.52|17.73|17.53|17.68|17.48|31
1646655600000|2022-03-07 12:20:00|17.73|17.53|17.76|17.56|17.77|17.57|17.72|17.52|48
1646655900000|2022-03-07 12:25:00|17.75|17.55|17.75|17.55|17.78|17.58|17.74|17.54|25
1646656200000|2022-03-07 12:30:00|17.74|17.54|17.78|17.58|17.8|17.6|17.72|17.52|35
1646656500000|2022-03-07 12:35:00|17.79|17.59|17.78|17.58|17.79|17.59|17.75|17.55|38
1646656800000|2022-03-07 12:40:00|17.77|17.57|17.74|17.54|17.77|17.57|17.74|17.54|16
1646657100000|2022-03-07 12:45:00|17.73|17.53|17.68|17.48|17.73|17.53|17.67|17.47|30
1646657400000|2022-03-07 12:50:00|17.69|17.49|17.72|17.52|17.72|17.52|17.69|17.49|24
1646657700000|2022-03-07 12:55:00|17.73|17.53|17.72|17.52|17.74|17.54|17.71|17.51|34
1646658000000|2022-03-07 13:00:00|17.73|17.53|17.69|17.49|17.74|17.54|17.69|17.49|61
1646658300000|2022-03-07 13:05:00|17.7|17.5|17.74|17.54|17.74|17.54|17.69|17.49|37
1646658600000|2022-03-07 13:10:00|17.75|17.55|17.82|17.62|17.84|17.64|17.75|17.55|48
1646658900000|2022-03-07 13:15:00|17.83|17.63|17.8|17.6|17.83|17.63|17.78|17.58|32
1646659200000|2022-03-07 13:20:00|17.79|17.59|17.8|17.6|17.82|17.62|17.78|17.58|34
1646659500000|2022-03-07 13:25:00|17.81|17.61|17.8|17.6|17.81|17.61|17.79|17.59|24
1646659800000|2022-03-07 13:30:00|17.81|17.61|17.84|17.64|17.84|17.64|17.8|17.6|78
1646660100000|2022-03-07 13:35:00|17.83|17.63|17.88|17.68|17.91|17.71|17.83|17.63|86
1646660400000|2022-03-07 13:40:00|17.87|17.67|17.9|17.7|17.94|17.74|17.87|17.67|82
1646660700000|2022-03-07 13:45:00|17.91|17.71|17.91|17.71|17.94|17.74|17.89|17.69|69
1646661000000|2022-03-07 13:50:00|17.9|17.7|17.89|17.69|17.9|17.7|17.87|17.67|40
1646661300000|2022-03-07 13:55:00|17.88|17.68|17.89|17.69|17.9|17.7|17.88|17.68|26
1646661600000|2022-03-07 14:00:00|17.88|17.68|17.88|17.68|17.91|17.71|17.84|17.64|79
1646661900000|2022-03-07 14:05:00|17.89|17.69|17.93|17.73|17.97|17.77|17.89|17.69|53
1646662200000|2022-03-07 14:10:00|17.92|17.72|17.81|17.61|17.94|17.74|17.81|17.61|56
1646662500000|2022-03-07 14:15:00|17.8|17.6|17.83|17.63|17.84|17.64|17.8|17.6|48
1646662800000|2022-03-07 14:20:00|17.84|17.64|17.88|17.68|17.89|17.69|17.84|17.64|31
1646663100000|2022-03-07 14:25:00|17.89|17.69|17.87|17.67|17.9|17.7|17.85|17.65|65
1646663400000|2022-03-07 14:30:00|17.88|17.68|17.82|17.62|17.88|17.68|17.82|17.62|41
1646663700000|2022-03-07 14:35:00|17.81|17.61|17.82|17.62|17.84|17.64|17.79|17.59|48
1646664000000|2022-03-07 14:40:00|17.83|17.63|17.75|17.55|17.83|17.63|17.73|17.53|45
1646664300000|2022-03-07 14:45:00|17.74|17.54|17.73|17.53|17.78|17.58|17.73|17.53|84
1646664600000|2022-03-07 14:50:00|17.74|17.54|17.72|17.52|17.76|17.56|17.71|17.51|53
1646664900000|2022-03-07 14:55:00|17.71|17.51|17.69|17.49|17.76|17.56|17.69|17.49|55
1646665200000|2022-03-07 15:00:00|17.7|17.5|17.71|17.51|17.72|17.52|17.67|17.47|34
1646665500000|2022-03-07 15:05:00|17.72|17.52|17.76|17.56|17.79|17.59|17.71|17.51|43
1646665800000|2022-03-07 15:10:00|17.75|17.55|17.71|17.51|17.77|17.57|17.71|17.51|55
1646666100000|2022-03-07 15:15:00|17.7|17.5|17.63|17.43|17.71|17.51|17.62|17.42|57
1646666400000|2022-03-07 15:20:00|17.62|17.42|17.66|17.46|17.7|17.5|17.62|17.42|61
1646666700000|2022-03-07 15:25:00|17.67|17.47|17.73|17.53|17.74|17.54|17.66|17.46|59
1646667000000|2022-03-07 15:30:00|17.72|17.52|17.77|17.57|17.79|17.59|17.71|17.51|46
1646667300000|2022-03-07 15:35:00|17.76|17.56|17.77|17.57|17.8|17.6|17.75|17.55|56
1646667600000|2022-03-07 15:40:00|17.76|17.56|17.77|17.57|17.8|17.6|17.76|17.56|56
1646667900000|2022-03-07 15:45:00|17.76|17.56|17.75|17.55|17.78|17.58|17.74|17.54|50
1646668200000|2022-03-07 15:50:00|17.74|17.54|17.75|17.55|17.76|17.56|17.74|17.54|38
1646668500000|2022-03-07 15:55:00|17.74|17.54|17.78|17.58|17.78|17.58|17.74|17.54|27
1646668800000|2022-03-07 16:00:00|17.77|17.57|17.8|17.6|17.81|17.61|17.77|17.57|64
1646669100000|2022-03-07 16:05:00|17.79|17.59|17.85|17.65|17.85|17.65|17.79|17.59|59
1646669400000|2022-03-07 16:10:00|17.84|17.64|17.79|17.59|17.87|17.67|17.78|17.58|66
1646669700000|2022-03-07 16:15:00|17.78|17.58|17.79|17.59|17.8|17.6|17.77|17.57|36
1646670000000|2022-03-07 16:20:00|17.78|17.58|17.77|17.57|17.8|17.6|17.75|17.55|50
1646670300000|2022-03-07 16:25:00|17.76|17.56|17.78|17.58|17.8|17.6|17.76|17.56|25
1646670600000|2022-03-07 16:30:00|17.79|17.59|17.74|17.54|17.79|17.59|17.73|17.53|48
1646670900000|2022-03-07 16:35:00|17.73|17.53|17.68|17.48|17.74|17.54|17.67|17.47|42
1646671200000|2022-03-07 16:40:00|17.67|17.47|17.64|17.44|17.67|17.47|17.6|17.4|62
1646671500000|2022-03-07 16:45:00|17.63|17.43|17.64|17.44|17.68|17.48|17.62|17.42|64
1646671800000|2022-03-07 16:50:00|17.63|17.43|17.62|17.42|17.65|17.45|17.6|17.4|38
1646672100000|2022-03-07 16:55:00|17.61|17.41|17.56|17.36|17.62|17.42|17.55|17.35|44
1646672400000|2022-03-07 17:00:00|17.55|17.35|17.55|17.35|17.56|17.36|17.5|17.3|57
1646672700000|2022-03-07 17:05:00|17.54|17.34|17.54|17.34|17.57|17.37|17.52|17.32|23
1646673000000|2022-03-07 17:10:00|17.55|17.35|17.48|17.28|17.56|17.36|17.45|17.25|52
1646673300000|2022-03-07 17:15:00|17.49|17.29|17.5|17.3|17.53|17.33|17.48|17.28|38
1646673600000|2022-03-07 17:20:00|17.51|17.31|17.52|17.32|17.52|17.32|17.5|17.3|20
1646673900000|2022-03-07 17:25:00|17.51|17.31|17.52|17.32|17.53|17.33|17.48|17.28|28
1646674200000|2022-03-07 17:30:00|17.53|17.33|17.5|17.3|17.53|17.33|17.49|17.29|38
1646674500000|2022-03-07 17:35:00|17.49|17.29|17.5|17.3|17.51|17.31|17.46|17.26|64
1646674800000|2022-03-07 17:40:00|17.51|17.31|17.55|17.35|17.57|17.37|17.51|17.31|29
1646675100000|2022-03-07 17:45:00|17.56|17.36|17.58|17.38|17.59|17.39|17.56|17.36|35
1646675400000|2022-03-07 17:50:00|17.59|17.39|17.58|17.38|17.62|17.42|17.57|17.37|60
1646675700000|2022-03-07 17:55:00|17.57|17.37|17.53|17.33|17.6|17.4|17.52|17.32|47
1646676000000|2022-03-07 18:00:00|17.52|17.32|17.34|17.14|17.53|17.33|17.32|17.12|113
1646676300000|2022-03-07 18:05:00|17.33|17.13|17.32|17.12|17.37|17.17|17.29|17.09|70
1646676600000|2022-03-07 18:10:00|17.31|17.11|17.25|17.05|17.32|17.12|17.24|17.04|75
1646676900000|2022-03-07 18:15:00|17.24|17.04|17.26|17.06|17.29|17.09|17.22|17.02|65
1646677200000|2022-03-07 18:20:00|17.25|17.05|17.36|17.16|17.45|17.25|17.19|16.99|123
1646677500000|2022-03-07 18:25:00|17.37|17.17|17.3|17.1|17.37|17.17|17.3|17.1|67
1646677800000|2022-03-07 18:30:00|17.31|17.11|17.25|17.05|17.32|17.12|17.24|17.04|75
1646678100000|2022-03-07 18:35:00|17.26|17.06|17.22|17.02|17.26|17.06|17.18|16.98|59
1646678400000|2022-03-07 18:40:00|17.23|17.03|17.3|17.1|17.31|17.11|17.22|17.02|91
1646678700000|2022-03-07 18:45:00|17.29|17.09|17.32|17.12|17.33|17.13|17.29|17.09|46
1646679000000|2022-03-07 18:50:00|17.33|17.13|17.32|17.12|17.34|17.14|17.31|17.11|46
1646679300000|2022-03-07 18:55:00|17.31|17.11|17.28|17.08|17.33|17.13|17.28|17.08|52
1646679600000|2022-03-07 19:00:00|17.29|17.09|17.26|17.06|17.3|17.1|17.24|17.04|38
1646679900000|2022-03-07 19:05:00|17.25|17.05|17.26|17.06|17.26|17.06|17.23|17.03|70
1646680200000|2022-03-07 19:10:00|17.25|17.05|17.25|17.05|17.28|17.08|17.25|17.05|31
1646680500000|2022-03-07 19:15:00|17.26|17.06|17.25|17.05|17.26|17.06|17.21|17.01|48
1646680800000|2022-03-07 19:20:00|17.24|17.04|17.18|16.98|17.25|17.05|17.17|16.97|57
1646681100000|2022-03-07 19:25:00|17.17|16.97|17.14|16.94|17.17|16.97|17.13|16.93|52
1646681400000|2022-03-07 19:30:00|17.13|16.93|17.04|16.84|17.14|16.94|17.02|16.82|134
1646681700000|2022-03-07 19:35:00|17.03|16.83|16.99|16.79|17.05|16.85|16.9|16.7|124
1646682000000|2022-03-07 19:40:00|16.98|16.78|16.96|16.76|17.01|16.81|16.95|16.75|71
1646682300000|2022-03-07 19:45:00|16.95|16.75|16.95|16.75|16.98|16.78|16.9|16.7|89
1646682600000|2022-03-07 19:50:00|16.96|16.76|16.87|16.67|16.96|16.76|16.85|16.65|68
1646682900000|2022-03-07 19:55:00|16.88|16.68|16.87|16.67|16.92|16.72|16.83|16.63|100
1646683200000|2022-03-07 20:00:00|16.86|16.66|16.83|16.63|16.87|16.67|16.77|16.57|84
1646683500000|2022-03-07 20:05:00|16.84|16.64|16.87|16.67|16.87|16.67|16.83|16.63|82
1646683800000|2022-03-07 20:10:00|16.86|16.66|16.94|16.74|16.94|16.74|16.85|16.65|43
1646684100000|2022-03-07 20:15:00|16.95|16.75|16.94|16.74|16.99|16.79|16.93|16.73|68
1646684400000|2022-03-07 20:20:00|16.93|16.73|17.02|16.82|17.03|16.83|16.93|16.73|42
1646684700000|2022-03-07 20:25:00|17.03|16.83|17.08|16.88|17.12|16.92|17.03|16.83|90
1646685000000|2022-03-07 20:30:00|17.07|16.87|16.99|16.79|17.07|16.87|16.97|16.77|51
1646685300000|2022-03-07 20:35:00|16.98|16.78|16.97|16.77|16.99|16.79|16.95|16.75|40
1646685600000|2022-03-07 20:40:00|16.98|16.78|17.03|16.83|17.05|16.85|16.97|16.77|52
1646685900000|2022-03-07 20:45:00|17.02|16.82|17.02|16.82|17.05|16.85|16.99|16.79|57
1646686200000|2022-03-07 20:50:00|17.01|16.81|16.98|16.78|17.04|16.84|16.98|16.78|46
1646686500000|2022-03-07 20:55:00|16.99|16.79|16.98|16.78|17.02|16.82|16.96|16.76|22
1646686800000|2022-03-07 21:00:00|16.99|16.79|16.99|16.79|17|16.8|16.93|16.73|45
1646687100000|2022-03-07 21:05:00|17|16.8|16.98|16.78|17|16.8|16.95|16.75|41
1646687400000|2022-03-07 21:10:00|16.99|16.79|17.07|16.87|17.09|16.89|16.98|16.78|79
1646687700000|2022-03-07 21:15:00|17.06|16.86|17.14|16.94|17.17|16.97|17.06|16.86|88
1646688000000|2022-03-07 21:20:00|17.13|16.93|17.07|16.87|17.14|16.94|17.05|16.85|69
1646688300000|2022-03-07 21:25:00|17.06|16.86|16.99|16.79|17.06|16.86|16.98|16.78|70
1646688600000|2022-03-07 21:30:00|16.98|16.78|16.96|16.76|16.98|16.78|16.91|16.71|81
1646688900000|2022-03-07 21:35:00|16.97|16.77|17.02|16.82|17.04|16.84|16.96|16.76|48
1646689200000|2022-03-07 21:40:00|17.01|16.81|17.05|16.85|17.07|16.87|17.01|16.81|33
1646689500000|2022-03-07 21:45:00|17.06|16.86|17.1|16.9|17.1|16.9|17.04|16.84|33
1646689800000|2022-03-07 21:50:00|17.11|16.91|17.12|16.92|17.12|16.92|17.09|16.89|22
1646690100000|2022-03-07 21:55:00|17.11|16.91|17.08|16.88|17.11|16.91|17.07|16.87|52
1646690400000|2022-03-07 22:00:00|17.07|16.87|17.15|16.95|17.15|16.95|17.06|16.86|67
1646690700000|2022-03-07 22:05:00|17.14|16.94|17.22|17.02|17.23|17.03|17.14|16.94|48
1646691000000|2022-03-07 22:10:00|17.23|17.03|17.25|17.05|17.26|17.06|17.23|17.03|39
1646691300000|2022-03-07 22:15:00|17.26|17.06|17.2|17|17.27|17.07|17.2|17|51
1646691600000|2022-03-07 22:20:00|17.21|17.01|17.21|17.01|17.21|17.01|17.18|16.98|17
1646691900000|2022-03-07 22:25:00|17.2|17|17.24|17.04|17.25|17.05|17.2|17|27
1646692200000|2022-03-07 22:30:00|17.23|17.03|17.26|17.06|17.27|17.07|17.23|17.03|22
1646692500000|2022-03-07 22:35:00|17.25|17.05|17.31|17.11|17.34|17.14|17.25|17.05|53
1646692800000|2022-03-07 22:40:00|17.3|17.1|17.28|17.08|17.32|17.12|17.27|17.07|35
1646693100000|2022-03-07 22:45:00|17.27|17.07|17.19|16.99|17.27|17.07|17.18|16.98|29
1646693400000|2022-03-07 22:50:00|17.2|17|17.15|16.95|17.2|17|17.15|16.95|10
1646693700000|2022-03-07 22:55:00|17.14|16.94|17.15|16.95|17.16|16.96|17.09|16.89|28
1646694000000|2022-03-07 23:00:00|17.16|16.96|17.18|16.98|17.18|16.98|17.12|16.92|43
1646694300000|2022-03-07 23:05:00|17.19|16.99|17.17|16.97|17.19|16.99|17.15|16.95|37
1646694600000|2022-03-07 23:10:00|17.16|16.96|17.12|16.92|17.18|16.98|17.11|16.91|55
1646694900000|2022-03-07 23:15:00|17.13|16.93|17.11|16.91|17.13|16.93|17.11|16.91|39
1646695200000|2022-03-07 23:20:00|17.12|16.92|17.13|16.93|17.16|16.96|17.1|16.9|64
1646695500000|2022-03-07 23:25:00|17.12|16.92|17.17|16.97|17.18|16.98|17.1|16.9|44
1646695800000|2022-03-07 23:30:00|17.18|16.98|17.26|17.06|17.31|17.11|17.18|16.98|79
1646696100000|2022-03-07 23:35:00|17.25|17.05|17.24|17.04|17.28|17.08|17.2|17|60
1646696400000|2022-03-07 23:40:00|17.23|17.03|17.23|17.03|17.25|17.05|17.21|17.01|38
1646696700000|2022-03-07 23:45:00|17.22|17.02|17.1|16.9|17.22|17.02|17.07|16.87|71
1646697000000|2022-03-07 23:50:00|17.11|16.91|17.12|16.92|17.12|16.92|17.08|16.88|50
1646697300000|2022-03-07 23:55:00|17.11|16.91|17.08|16.88|17.14|16.94|17.08|16.88|44
1646697600000|2022-03-08 00:00:00|17.07|16.87|17.03|16.83|17.1|16.9|16.95|16.75|78
1646697900000|2022-03-08 00:05:00|17.04|16.84|17.13|16.93|17.16|16.96|17.03|16.83|93
1646698200000|2022-03-08 00:10:00|17.12|16.92|17.13|16.93|17.14|16.94|17.02|16.82|97
1646698500000|2022-03-08 00:15:00|17.12|16.92|17.15|16.95|17.22|17.02|17.12|16.92|74
1646698800000|2022-03-08 00:20:00|17.14|16.94|17.23|17.03|17.24|17.04|17.14|16.94|58
1646699100000|2022-03-08 00:25:00|17.22|17.02|17.22|17.02|17.26|17.06|17.22|17.02|41
1646699400000|2022-03-08 00:30:00|17.21|17.01|17.3|17.1|17.3|17.1|17.2|17|52
1646699700000|2022-03-08 00:35:00|17.29|17.09|17.29|17.09|17.31|17.11|17.26|17.06|59
1646700000000|2022-03-08 00:40:00|17.3|17.1|17.27|17.07|17.31|17.11|17.24|17.04|42
1646700300000|2022-03-08 00:45:00|17.28|17.08|17.34|17.14|17.36|17.16|17.26|17.06|51
1646700600000|2022-03-08 00:50:00|17.35|17.15|17.3|17.1|17.35|17.15|17.3|17.1|26
1646700900000|2022-03-08 00:55:00|17.29|17.09|17.3|17.1|17.33|17.13|17.29|17.09|46
1646701200000|2022-03-08 01:00:00|17.31|17.11|17.27|17.07|17.31|17.11|17.26|17.06|65
1646701500000|2022-03-08 01:05:00|17.28|17.08|17.27|17.07|17.28|17.08|17.21|17.01|46
1646701800000|2022-03-08 01:10:00|17.26|17.06|17.37|17.17|17.4|17.2|17.25|17.05|86
1646702100000|2022-03-08 01:15:00|17.36|17.16|17.39|17.19|17.41|17.21|17.36|17.16|34
1646702400000|2022-03-08 01:20:00|17.38|17.18|17.38|17.18|17.38|17.18|17.35|17.15|45
1646702700000|2022-03-08 01:25:00|17.39|17.19|17.38|17.18|17.42|17.22|17.37|17.17|46
1646703000000|2022-03-08 01:30:00|17.37|17.17|17.4|17.2|17.4|17.2|17.36|17.16|32
1646703300000|2022-03-08 01:35:00|17.39|17.19|17.27|17.07|17.39|17.19|17.27|17.07|47
1646703600000|2022-03-08 01:40:00|17.28|17.08|17.33|17.13|17.37|17.17|17.27|17.07|54
1646703900000|2022-03-08 01:45:00|17.32|17.12|17.34|17.14|17.35|17.15|17.31|17.11|47
1646704200000|2022-03-08 01:50:00|17.33|17.13|17.33|17.13|17.37|17.17|17.32|17.12|41
1646704500000|2022-03-08 01:55:00|17.34|17.14|17.3|17.1|17.35|17.15|17.3|17.1|59
1646704800000|2022-03-08 02:00:00|17.29|17.09|17.28|17.08|17.31|17.11|17.28|17.08|42
1646705100000|2022-03-08 02:05:00|17.29|17.09|17.3|17.1|17.3|17.1|17.25|17.05|48
1646705400000|2022-03-08 02:10:00|17.29|17.09|17.23|17.03|17.33|17.13|17.2|17|60
1646705700000|2022-03-08 02:15:00|17.24|17.04|17.26|17.06|17.27|17.07|17.23|17.03|29
1646706000000|2022-03-08 02:20:00|17.27|17.07|17.27|17.07|17.28|17.08|17.25|17.05|29
1646706300000|2022-03-08 02:25:00|17.26|17.06|17.28|17.08|17.28|17.08|17.24|17.04|23
1646706600000|2022-03-08 02:30:00|17.27|17.07|17.27|17.07|17.3|17.1|17.26|17.06|23
1646706900000|2022-03-08 02:35:00|17.26|17.06|17.24|17.04|17.27|17.07|17.2|17|53
1646707200000|2022-03-08 02:40:00|17.23|17.03|17.4|17.2|17.4|17.2|17.22|17.02|75
1646707500000|2022-03-08 02:45:00|17.39|17.19|17.4|17.2|17.44|17.24|17.38|17.18|54
1646707800000|2022-03-08 02:50:00|17.41|17.21|17.36|17.16|17.41|17.21|17.34|17.14|60
1646708100000|2022-03-08 02:55:00|17.35|17.15|17.31|17.11|17.37|17.17|17.31|17.11|37
1646708400000|2022-03-08 03:00:00|17.32|17.12|17.35|17.15|17.36|17.16|17.31|17.11|35
1646708700000|2022-03-08 03:05:00|17.36|17.16|17.33|17.13|17.37|17.17|17.33|17.13|18
1646709000000|2022-03-08 03:10:00|17.32|17.12|17.35|17.15|17.36|17.16|17.32|17.12|38
1646709300000|2022-03-08 03:15:00|17.36|17.16|17.37|17.17|17.39|17.19|17.35|17.15|38
1646709600000|2022-03-08 03:20:00|17.36|17.16|17.36|17.16|17.37|17.17|17.32|17.12|23
1646709900000|2022-03-08 03:25:00|17.37|17.17|17.36|17.16|17.37|17.17|17.34|17.14|20
1646710200000|2022-03-08 03:30:00|17.35|17.15|17.34|17.14|17.37|17.17|17.33|17.13|20
1646710500000|2022-03-08 03:35:00|17.35|17.15|17.32|17.12|17.35|17.15|17.31|17.11|22
1646710800000|2022-03-08 03:40:00|17.31|17.11|17.31|17.11|17.32|17.12|17.3|17.1|25
1646711100000|2022-03-08 03:45:00|17.3|17.1|17.32|17.12|17.33|17.13|17.3|17.1|11
1646711400000|2022-03-08 03:50:00|17.33|17.13|17.36|17.16|17.36|17.16|17.33|17.13|12
1646711700000|2022-03-08 03:55:00|17.37|17.17|17.39|17.19|17.39|17.19|17.36|17.16|15
1646712000000|2022-03-08 04:00:00|17.4|17.2|17.44|17.24|17.44|17.24|17.38|17.18|31
1646712300000|2022-03-08 04:05:00|17.43|17.23|17.41|17.21|17.44|17.24|17.41|17.21|17
1646712600000|2022-03-08 04:10:00|17.42|17.22|17.42|17.22|17.42|17.22|17.39|17.19|27
1646712900000|2022-03-08 04:15:00|17.41|17.21|17.39|17.19|17.42|17.22|17.38|17.18|15
1646713200000|2022-03-08 04:20:00|17.38|17.18|17.38|17.18|17.4|17.2|17.37|17.17|23
1646713500000|2022-03-08 04:25:00|17.37|17.17|17.31|17.11|17.38|17.18|17.31|17.11|40
1646713800000|2022-03-08 04:30:00|17.3|17.1|17.32|17.12|17.32|17.12|17.3|17.1|13
1646714100000|2022-03-08 04:35:00|17.31|17.11|17.32|17.12|17.33|17.13|17.31|17.11|34
1646714400000|2022-03-08 04:40:00|17.31|17.11|17.32|17.12|17.33|17.13|17.31|17.11|14
1646714700000|2022-03-08 04:45:00|17.31|17.11|17.28|17.08|17.32|17.12|17.28|17.08|36
1646715000000|2022-03-08 04:50:00|17.27|17.07|17.26|17.06|17.28|17.08|17.24|17.04|30
1646715300000|2022-03-08 04:55:00|17.25|17.05|17.27|17.07|17.27|17.07|17.24|17.04|13
1646715600000|2022-03-08 05:00:00|17.26|17.06|17.26|17.06|17.27|17.07|17.24|17.04|33
1646715900000|2022-03-08 05:05:00|17.27|17.07|17.19|16.99|17.29|17.09|17.17|16.97|55
1646716200000|2022-03-08 05:10:00|17.18|16.98|17.15|16.95|17.2|17|17.14|16.94|28
1646716500000|2022-03-08 05:15:00|17.14|16.94|17.14|16.94|17.18|16.98|17.14|16.94|39
1646716800000|2022-03-08 05:20:00|17.13|16.93|17.14|16.94|17.15|16.95|17.12|16.92|30
1646717100000|2022-03-08 05:25:00|17.15|16.95|17.12|16.92|17.15|16.95|17.12|16.92|26
1646717400000|2022-03-08 05:30:00|17.13|16.93|17.14|16.94|17.15|16.95|17.09|16.89|68
1646717700000|2022-03-08 05:35:00|17.13|16.93|17.14|16.94|17.15|16.95|17.13|16.93|32
1646718000000|2022-03-08 05:40:00|17.15|16.95|17.16|16.96|17.17|16.97|17.13|16.93|40
1646718300000|2022-03-08 05:45:00|17.15|16.95|17.15|16.95|17.17|16.97|17.15|16.95|27
1646718600000|2022-03-08 05:50:00|17.14|16.94|17.17|16.97|17.17|16.97|17.14|16.94|36
1646718900000|2022-03-08 05:55:00|17.18|16.98|17.18|16.98|17.21|17.01|17.17|16.97|19
1646719200000|2022-03-08 06:00:00|17.19|16.99|17.23|17.03|17.24|17.04|17.18|16.98|29
1646719500000|2022-03-08 06:05:00|17.22|17.02|17.2|17|17.23|17.03|17.19|16.99|29
1646719800000|2022-03-08 06:10:00|17.21|17.01|17.19|16.99|17.21|17.01|17.17|16.97|67
1646720100000|2022-03-08 06:15:00|17.2|17|17.23|17.03|17.26|17.06|17.19|16.99|30
1646720400000|2022-03-08 06:20:00|17.24|17.04|17.1|16.9|17.25|17.05|17.09|16.89|87
1646720700000|2022-03-08 06:25:00|17.11|16.91|17.09|16.89|17.13|16.93|17.07|16.87|51
1646721000000|2022-03-08 06:30:00|17.1|16.9|17.03|16.83|17.1|16.9|17.02|16.82|52
1646721300000|2022-03-08 06:35:00|17.04|16.84|17.06|16.86|17.07|16.87|17.03|16.83|37
1646721600000|2022-03-08 06:40:00|17.07|16.87|17.1|16.9|17.11|16.91|17.06|16.86|28
1646721900000|2022-03-08 06:45:00|17.11|16.91|17.14|16.94|17.14|16.94|17.09|16.89|40
1646722200000|2022-03-08 06:50:00|17.13|16.93|17.12|16.92|17.14|16.94|17.12|16.92|26
1646722500000|2022-03-08 06:55:00|17.11|16.91|17.13|16.93|17.16|16.96|17.09|16.89|53
1646722800000|2022-03-08 07:00:00|17.14|16.94|17.1|16.9|17.15|16.95|17.1|16.9|25
1646723100000|2022-03-08 07:05:00|17.11|16.91|17.11|16.91|17.14|16.94|17.1|16.9|37
1646723400000|2022-03-08 07:10:00|17.1|16.9|17.09|16.89|17.13|16.93|17.08|16.88|36
1646723700000|2022-03-08 07:15:00|17.08|16.88|17.09|16.89|17.11|16.91|17.08|16.88|30
1646724000000|2022-03-08 07:20:00|17.1|16.9|17.11|16.91|17.12|16.92|17.1|16.9|6
1646724300000|2022-03-08 07:25:00|17.12|16.92|17.17|16.97|17.17|16.97|17.12|16.92|24
1646724600000|2022-03-08 07:30:00|17.16|16.96|17.17|16.97|17.18|16.98|17.14|16.94|42
1646724900000|2022-03-08 07:35:00|17.18|16.98|17.22|17.02|17.22|17.02|17.18|16.98|21
1646725200000|2022-03-08 07:40:00|17.21|17.01|17.27|17.07|17.27|17.07|17.2|17|71
1646725500000|2022-03-08 07:45:00|17.26|17.06|17.25|17.05|17.27|17.07|17.23|17.03|26
1646725800000|2022-03-08 07:50:00|17.26|17.06|17.25|17.05|17.27|17.07|17.25|17.05|10
1646726100000|2022-03-08 07:55:00|17.24|17.04|17.17|16.97|17.26|17.06|17.17|16.97|37
1646726400000|2022-03-08 08:00:00|17.16|16.96|17.17|16.97|17.2|17|17.16|16.96|56
1646726700000|2022-03-08 08:05:00|17.18|16.98|17.17|16.97|17.22|17.02|17.17|16.97|36
1646727000000|2022-03-08 08:10:00|17.16|16.96|17.25|17.05|17.25|17.05|17.15|16.95|44
1646727300000|2022-03-08 08:15:00|17.26|17.06|17.28|17.08|17.3|17.1|17.26|17.06|37
1646727600000|2022-03-08 08:20:00|17.29|17.09|17.29|17.09|17.3|17.1|17.28|17.08|21
1646727900000|2022-03-08 08:25:00|17.28|17.08|17.31|17.11|17.32|17.12|17.27|17.07|28
1646728200000|2022-03-08 08:30:00|17.32|17.12|17.4|17.2|17.42|17.22|17.32|17.12|77
1646728500000|2022-03-08 08:35:00|17.41|17.21|17.4|17.2|17.42|17.22|17.37|17.17|46
1646728800000|2022-03-08 08:40:00|17.39|17.19|17.4|17.2|17.41|17.21|17.37|17.17|34
1646729100000|2022-03-08 08:45:00|17.39|17.19|17.41|17.21|17.43|17.23|17.37|17.17|35
1646729400000|2022-03-08 08:50:00|17.4|17.2|17.3|17.1|17.4|17.2|17.28|17.08|71
1646729700000|2022-03-08 08:55:00|17.31|17.11|17.32|17.12|17.32|17.12|17.28|17.08|34
1646730000000|2022-03-08 09:00:00|17.33|17.13|17.33|17.13|17.38|17.18|17.33|17.13|25
1646730300000|2022-03-08 09:05:00|17.34|17.14|17.3|17.1|17.34|17.14|17.29|17.09|79
1646730600000|2022-03-08 09:10:00|17.29|17.09|17.31|17.11|17.31|17.11|17.29|17.09|33
1646730900000|2022-03-08 09:15:00|17.32|17.12|17.34|17.14|17.36|17.16|17.31|17.11|37
1646731200000|2022-03-08 09:20:00|17.35|17.15|17.35|17.15|17.38|17.18|17.34|17.14|45
1646731500000|2022-03-08 09:25:00|17.36|17.16|17.35|17.15|17.38|17.18|17.35|17.15|18
1646731800000|2022-03-08 09:30:00|17.36|17.16|17.41|17.21|17.41|17.21|17.35|17.15|28
1646732100000|2022-03-08 09:35:00|17.4|17.2|17.41|17.21|17.44|17.24|17.39|17.19|58
1646732400000|2022-03-08 09:40:00|17.4|17.2|17.37|17.17|17.41|17.21|17.36|17.16|62
1646732700000|2022-03-08 09:45:00|17.36|17.16|17.36|17.16|17.37|17.17|17.34|17.14|33
1646733000000|2022-03-08 09:50:00|17.35|17.15|17.37|17.17|17.4|17.2|17.34|17.14|29
1646733300000|2022-03-08 09:55:00|17.36|17.16|17.39|17.19|17.39|17.19|17.36|17.16|20
1646733600000|2022-03-08 10:00:00|17.4|17.2|17.38|17.18|17.4|17.2|17.37|17.17|39
1646733900000|2022-03-08 10:05:00|17.37|17.17|17.32|17.12|17.37|17.17|17.32|17.12|22
1646734200000|2022-03-08 10:10:00|17.33|17.13|17.33|17.13|17.34|17.14|17.32|17.12|11
1646734500000|2022-03-08 10:15:00|17.32|17.12|17.31|17.11|17.35|17.15|17.3|17.1|30
1646734800000|2022-03-08 10:20:00|17.3|17.1|17.29|17.09|17.33|17.13|17.28|17.08|76
1646735100000|2022-03-08 10:25:00|17.3|17.1|17.32|17.12|17.33|17.13|17.3|17.1|27
1646735400000|2022-03-08 10:30:00|17.31|17.11|17.34|17.14|17.34|17.14|17.31|17.11|6
1646735700000|2022-03-08 10:35:00|17.35|17.15|17.37|17.17|17.38|17.18|17.34|17.14|21
1646736000000|2022-03-08 10:40:00|17.36|17.16|17.4|17.2|17.4|17.2|17.36|17.16|25
1646736300000|2022-03-08 10:45:00|17.39|17.19|17.39|17.19|17.4|17.2|17.37|17.17|32
1646736600000|2022-03-08 10:50:00|17.38|17.18|17.44|17.24|17.49|17.29|17.38|17.18|65
1646736900000|2022-03-08 10:55:00|17.43|17.23|17.45|17.25|17.45|17.25|17.39|17.19|53
1646737200000|2022-03-08 11:00:00|17.44|17.24|17.44|17.24|17.45|17.25|17.43|17.23|19
1646737500000|2022-03-08 11:05:00|17.43|17.23|17.4|17.2|17.43|17.23|17.39|17.19|38
1646737800000|2022-03-08 11:10:00|17.39|17.19|17.4|17.2|17.42|17.22|17.38|17.18|38
1646738100000|2022-03-08 11:15:00|17.39|17.19|17.41|17.21|17.41|17.21|17.38|17.18|13
1646738400000|2022-03-08 11:20:00|17.4|17.2|17.39|17.19|17.41|17.21|17.38|17.18|22
1646738700000|2022-03-08 11:25:00|17.4|17.2|17.4|17.2|17.41|17.21|17.39|17.19|33
1646739000000|2022-03-08 11:30:00|17.41|17.21|17.39|17.19|17.41|17.21|17.39|17.19|5
1646739300000|2022-03-08 11:35:00|17.38|17.18|17.31|17.11|17.38|17.18|17.3|17.1|42
1646739600000|2022-03-08 11:40:00|17.32|17.12|17.38|17.18|17.39|17.19|17.31|17.11|40
1646739900000|2022-03-08 11:45:00|17.39|17.19|17.41|17.21|17.41|17.21|17.38|17.18|21
1646740200000|2022-03-08 11:50:00|17.4|17.2|17.4|17.2|17.41|17.21|17.38|17.18|31
1646740500000|2022-03-08 11:55:00|17.39|17.19|17.4|17.2|17.42|17.22|17.39|17.19|36
1646740800000|2022-03-08 12:00:00|17.41|17.21|17.48|17.28|17.48|17.28|17.41|17.21|38
1646741100000|2022-03-08 12:05:00|17.49|17.29|17.52|17.32|17.52|17.32|17.47|17.27|54
1646741400000|2022-03-08 12:10:00|17.51|17.31|17.44|17.24|17.52|17.32|17.43|17.23|84
1646741700000|2022-03-08 12:15:00|17.45|17.25|17.43|17.23|17.48|17.28|17.41|17.21|61
1646742000000|2022-03-08 12:20:00|17.42|17.22|17.42|17.22|17.44|17.24|17.41|17.21|67
1646742300000|2022-03-08 12:25:00|17.41|17.21|17.38|17.18|17.44|17.24|17.38|17.18|38
1646742600000|2022-03-08 12:30:00|17.39|17.19|17.41|17.21|17.41|17.21|17.37|17.17|65
1646742900000|2022-03-08 12:35:00|17.4|17.2|17.39|17.19|17.42|17.22|17.39|17.19|38
1646743200000|2022-03-08 12:40:00|17.4|17.2|17.34|17.14|17.4|17.2|17.33|17.13|55
1646743500000|2022-03-08 12:45:00|17.33|17.13|17.34|17.14|17.36|17.16|17.33|17.13|50
1646743800000|2022-03-08 12:50:00|17.33|17.13|17.35|17.15|17.35|17.15|17.33|17.13|15
1646744100000|2022-03-08 12:55:00|17.34|17.14|17.37|17.17|17.37|17.17|17.34|17.14|44
1646744400000|2022-03-08 13:00:00|17.38|17.18|17.4|17.2|17.41|17.21|17.34|17.14|39
1646744700000|2022-03-08 13:05:00|17.41|17.21|17.39|17.19|17.43|17.23|17.37|17.17|59
1646745000000|2022-03-08 13:10:00|17.38|17.18|17.28|17.08|17.39|17.19|17.26|17.06|59
1646745300000|2022-03-08 13:15:00|17.29|17.09|17.29|17.09|17.3|17.1|17.25|17.05|39
1646745600000|2022-03-08 13:20:00|17.3|17.1|17.3|17.1|17.33|17.13|17.29|17.09|41
1646745900000|2022-03-08 13:25:00|17.29|17.09|17.29|17.09|17.32|17.12|17.29|17.09|65
1646746200000|2022-03-08 13:30:00|17.3|17.1|17.3|17.1|17.3|17.1|17.27|17.07|31
1646746500000|2022-03-08 13:35:00|17.29|17.09|17.33|17.13|17.37|17.17|17.29|17.09|41
1646746800000|2022-03-08 13:40:00|17.34|17.14|17.3|17.1|17.35|17.15|17.29|17.09|57
1646747100000|2022-03-08 13:45:00|17.31|17.11|17.32|17.12|17.35|17.15|17.31|17.11|52
1646747400000|2022-03-08 13:50:00|17.33|17.13|17.38|17.18|17.39|17.19|17.32|17.12|68
1646747700000|2022-03-08 13:55:00|17.37|17.17|17.37|17.17|17.39|17.19|17.36|17.16|39
1646748000000|2022-03-08 14:00:00|17.36|17.16|17.44|17.24|17.45|17.25|17.35|17.15|71
1646748300000|2022-03-08 14:05:00|17.43|17.23|17.34|17.14|17.44|17.24|17.32|17.12|72
1646748600000|2022-03-08 14:10:00|17.35|17.15|17.32|17.12|17.36|17.16|17.31|17.11|62
1646748900000|2022-03-08 14:15:00|17.31|17.11|17.32|17.12|17.33|17.13|17.31|17.11|30
1646749200000|2022-03-08 14:20:00|17.31|17.11|17.35|17.15|17.37|17.17|17.31|17.11|55
1646749500000|2022-03-08 14:25:00|17.34|17.14|17.3|17.1|17.35|17.15|17.3|17.1|51
1646749800000|2022-03-08 14:30:00|17.31|17.11|17.21|17.01|17.39|17.19|17.18|16.98|109
1646750100000|2022-03-08 14:35:00|17.2|17|17.18|16.98|17.28|17.08|17.18|16.98|91
1646750400000|2022-03-08 14:40:00|17.17|16.97|17.24|17.04|17.25|17.05|17.13|16.93|90
1646750700000|2022-03-08 14:45:00|17.25|17.05|17.25|17.05|17.34|17.14|17.23|17.03|103
1646751000000|2022-03-08 14:50:00|17.26|17.06|17.21|17.01|17.29|17.09|17.21|17.01|70
1646751300000|2022-03-08 14:55:00|17.22|17.02|17.23|17.03|17.24|17.04|17.21|17.01|94
1646751600000|2022-03-08 15:00:00|17.22|17.02|17.19|16.99|17.25|17.05|17.18|16.98|62
1646751900000|2022-03-08 15:05:00|17.2|17|17.16|16.96|17.21|17.01|17.13|16.93|61
1646752200000|2022-03-08 15:10:00|17.15|16.95|17.21|17.01|17.23|17.03|17.15|16.95|65
1646752500000|2022-03-08 15:15:00|17.22|17.02|17.13|16.93|17.27|17.07|17.13|16.93|67
1646752800000|2022-03-08 15:20:00|17.14|16.94|17.05|16.85|17.14|16.94|17.05|16.85|32
1646753100000|2022-03-08 15:25:00|17.04|16.84|17.01|16.81|17.06|16.86|16.99|16.79|76
1646753400000|2022-03-08 15:30:00|17|16.8|16.94|16.74|17.05|16.85|16.91|16.71|97
1646753700000|2022-03-08 15:35:00|16.95|16.75|16.96|16.76|16.96|16.76|16.91|16.71|104
1646754000000|2022-03-08 15:40:00|16.97|16.77|17|16.8|17.01|16.81|16.95|16.75|72
1646754300000|2022-03-08 15:45:00|16.99|16.79|17.06|16.86|17.06|16.86|16.99|16.79|44
1646754600000|2022-03-08 15:50:00|17.05|16.85|17.09|16.89|17.09|16.89|17.01|16.81|81
1646754900000|2022-03-08 15:55:00|17.1|16.9|17.1|16.9|17.12|16.92|17.09|16.89|73
1646755200000|2022-03-08 16:00:00|17.11|16.91|17.2|17|17.2|17|17.1|16.9|105
1646755500000|2022-03-08 16:05:00|17.21|17.01|17.13|16.93|17.21|17.01|17.13|16.93|71
1646755800000|2022-03-08 16:10:00|17.14|16.94|17.15|16.95|17.16|16.96|17.11|16.91|96
1646756100000|2022-03-08 16:15:00|17.14|16.94|17.16|16.96|17.17|16.97|17.13|16.93|63
1646756400000|2022-03-08 16:20:00|17.15|16.95|17.07|16.87|17.16|16.96|17.07|16.87|55
1646756700000|2022-03-08 16:25:00|17.06|16.86|17|16.8|17.06|16.86|16.98|16.78|89
1646757000000|2022-03-08 16:30:00|16.99|16.79|17|16.8|17.01|16.81|16.96|16.76|90
1646757300000|2022-03-08 16:35:00|16.99|16.79|16.95|16.75|17.01|16.81|16.95|16.75|45
1646757600000|2022-03-08 16:40:00|16.96|16.76|16.94|16.74|16.96|16.76|16.91|16.71|55
1646757900000|2022-03-08 16:45:00|16.95|16.75|16.99|16.79|17.01|16.81|16.95|16.75|75
1646758200000|2022-03-08 16:50:00|16.98|16.78|17|16.8|17.01|16.81|16.98|16.78|41
1646758500000|2022-03-08 16:55:00|17.01|16.81|16.98|16.78|17.04|16.84|16.98|16.78|52
1646758800000|2022-03-08 17:00:00|16.99|16.79|17.02|16.82|17.03|16.83|16.97|16.77|60
1646759100000|2022-03-08 17:05:00|17.01|16.81|17.05|16.85|17.08|16.88|17.01|16.81|65
1646759400000|2022-03-08 17:10:00|17.04|16.84|17.1|16.9|17.1|16.9|17.04|16.84|53
1646759700000|2022-03-08 17:15:00|17.11|16.91|17.21|17.01|17.21|17.01|17.08|16.88|86
1646760000000|2022-03-08 17:20:00|17.22|17.02|17.15|16.95|17.23|17.03|17.15|16.95|62
1646760300000|2022-03-08 17:25:00|17.14|16.94|17.19|16.99|17.19|16.99|17.11|16.91|54
1646760600000|2022-03-08 17:30:00|17.18|16.98|17.27|17.07|17.27|17.07|17.17|16.97|76
1646760900000|2022-03-08 17:35:00|17.26|17.06|17.27|17.07|17.28|17.08|17.24|17.04|58
1646761200000|2022-03-08 17:40:00|17.26|17.06|17.24|17.04|17.26|17.06|17.23|17.03|41
1646761500000|2022-03-08 17:45:00|17.23|17.03|17.25|17.05|17.29|17.09|17.22|17.02|45
1646761800000|2022-03-08 17:50:00|17.24|17.04|17.24|17.04|17.25|17.05|17.2|17|49
1646762100000|2022-03-08 17:55:00|17.23|17.03|17.21|17.01|17.24|17.04|17.21|17.01|37
1646762400000|2022-03-08 18:00:00|17.22|17.02|17.33|17.13|17.34|17.14|17.22|17.02|64
1646762700000|2022-03-08 18:05:00|17.32|17.12|17.41|17.21|17.41|17.21|17.31|17.11|68
1646763000000|2022-03-08 18:10:00|17.42|17.22|17.37|17.17|17.42|17.22|17.37|17.17|56
1646763300000|2022-03-08 18:15:00|17.36|17.16|17.42|17.22|17.42|17.22|17.36|17.16|49
1646763600000|2022-03-08 18:20:00|17.41|17.21|17.36|17.16|17.42|17.22|17.36|17.16|44
1646763900000|2022-03-08 18:25:00|17.35|17.15|17.28|17.08|17.35|17.15|17.27|17.07|45
1646764200000|2022-03-08 18:30:00|17.27|17.07|17.25|17.05|17.27|17.07|17.21|17.01|63
1646764500000|2022-03-08 18:35:00|17.26|17.06|17.24|17.04|17.27|17.07|17.22|17.02|41
1646764800000|2022-03-08 18:40:00|17.23|17.03|17.21|17.01|17.25|17.05|17.2|17|35
1646765100000|2022-03-08 18:45:00|17.2|17|17.2|17|17.24|17.04|17.2|17|39
1646765400000|2022-03-08 18:50:00|17.19|16.99|17.19|16.99|17.23|17.03|17.18|16.98|61
1646765700000|2022-03-08 18:55:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|46
1646766000000|2022-03-08 19:00:00|17.18|16.98|17.13|16.93|17.19|16.99|17.11|16.91|56
1646766300000|2022-03-08 19:05:00|17.12|16.92|17.15|16.95|17.19|16.99|17.12|16.92|74
1646766600000|2022-03-08 19:10:00|17.16|16.96|17.18|16.98|17.18|16.98|17.13|16.93|41
1646766900000|2022-03-08 19:15:00|17.17|16.97|17.17|16.97|17.18|16.98|17.15|16.95|41
1646767200000|2022-03-08 19:20:00|17.18|16.98|17.15|16.95|17.18|16.98|17.11|16.91|74
1646767500000|2022-03-08 19:25:00|17.16|16.96|17.16|16.96|17.16|16.96|17.13|16.93|19
1646767800000|2022-03-08 19:30:00|17.17|16.97|17.14|16.94|17.19|16.99|17.12|16.92|30
1646768100000|2022-03-08 19:35:00|17.15|16.95|17.16|16.96|17.17|16.97|17.13|16.93|36
1646768400000|2022-03-08 19:40:00|17.17|16.97|17.15|16.95|17.17|16.97|17.14|16.94|39
1646768700000|2022-03-08 19:45:00|17.16|16.96|17.23|17.03|17.23|17.03|17.15|16.95|44
1646769000000|2022-03-08 19:50:00|17.22|17.02|17.21|17.01|17.23|17.03|17.2|17|30
1646769300000|2022-03-08 19:55:00|17.22|17.02|17.2|17|17.22|17.02|17.18|16.98|43
1646769600000|2022-03-08 20:00:00|17.21|17.01|17.23|17.03|17.23|17.03|17.2|17|47
1646769900000|2022-03-08 20:05:00|17.22|17.02|17.21|17.01|17.23|17.03|17.21|17.01|10
1646770200000|2022-03-08 20:10:00|17.22|17.02|17.19|16.99|17.23|17.03|17.14|16.94|40
1646770500000|2022-03-08 20:15:00|17.2|17|17.17|16.97|17.2|17|17.15|16.95|30
1646770800000|2022-03-08 20:20:00|17.16|16.96|17.15|16.95|17.17|16.97|17.11|16.91|34
1646771100000|2022-03-08 20:25:00|17.14|16.94|17.11|16.91|17.14|16.94|17.1|16.9|28
1646771400000|2022-03-08 20:30:00|17.1|16.9|17.1|16.9|17.11|16.91|17.09|16.89|31
1646771700000|2022-03-08 20:35:00|17.11|16.91|17.14|16.94|17.14|16.94|17.09|16.89|30
1646772000000|2022-03-08 20:40:00|17.15|16.95|17.03|16.83|17.15|16.95|17.03|16.83|49
1646772300000|2022-03-08 20:45:00|17.02|16.82|17.05|16.85|17.07|16.87|16.99|16.79|60
1646772600000|2022-03-08 20:50:00|17.06|16.86|17.06|16.86|17.1|16.9|17.05|16.85|47
1646772900000|2022-03-08 20:55:00|17.07|16.87|17.05|16.85|17.07|16.87|17.02|16.82|41
1646773200000|2022-03-08 21:00:00|17.04|16.84|17.08|16.88|17.1|16.9|17.02|16.82|41
1646773500000|2022-03-08 21:05:00|17.09|16.89|17.04|16.84|17.09|16.89|17.03|16.83|56
1646773800000|2022-03-08 21:10:00|17.05|16.85|17.04|16.84|17.05|16.85|17.02|16.82|42
1646774100000|2022-03-08 21:15:00|17.03|16.83|17.06|16.86|17.07|16.87|17.01|16.81|46
1646774400000|2022-03-08 21:20:00|17.07|16.87|17.07|16.87|17.08|16.88|17.05|16.85|37
1646774700000|2022-03-08 21:25:00|17.08|16.88|17.07|16.87|17.09|16.89|17.06|16.86|24
1646775000000|2022-03-08 21:30:00|17.06|16.86|17.05|16.85|17.06|16.86|17.04|16.84|38
1646775300000|2022-03-08 21:35:00|17.04|16.84|17.01|16.81|17.06|16.86|17|16.8|42
1646775600000|2022-03-08 21:40:00|17.02|16.82|17.01|16.81|17.03|16.83|17|16.8|18
1646775900000|2022-03-08 21:45:00|17.02|16.82|17.03|16.83|17.03|16.83|17|16.8|20
1646776200000|2022-03-08 21:50:00|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|12
1646776500000|2022-03-08 21:55:00|17.02|16.82|17.03|16.83|17.05|16.85|17.02|16.82|16
1646776800000|2022-03-08 22:00:00|17.04|16.84|17.06|16.86|17.06|16.86|17.03|16.83|37
1646777100000|2022-03-08 22:05:00|17.07|16.87|17.08|16.88|17.08|16.88|17.05|16.85|66
1646777400000|2022-03-08 22:10:00|17.07|16.87|17.05|16.85|17.07|16.87|17.05|16.85|19
1646777700000|2022-03-08 22:15:00|17.06|16.86|17.07|16.87|17.07|16.87|17.05|16.85|16
1646778000000|2022-03-08 22:20:00|17.08|16.88|17.11|16.91|17.11|16.91|17.07|16.87|22
1646778300000|2022-03-08 22:25:00|17.12|16.92|17.12|16.92|17.13|16.93|17.11|16.91|13
1646778600000|2022-03-08 22:30:00|17.13|16.93|17.12|16.92|17.14|16.94|17.11|16.91|52
1646778900000|2022-03-08 22:35:00|17.11|16.91|17.11|16.91|17.12|16.92|17.1|16.9|17
1646779200000|2022-03-08 22:40:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|24
1646779500000|2022-03-08 22:45:00|17.12|16.92|17.15|16.95|17.16|16.96|17.12|16.92|56
1646779800000|2022-03-08 22:50:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|46
1646780100000|2022-03-08 22:55:00|17.16|16.96|17.16|16.96|17.17|16.97|17.14|16.94|15
1646780400000|2022-03-08 23:00:00|17.17|16.97|17.21|17.01|17.23|17.03|17.16|16.96|29
1646780700000|2022-03-08 23:05:00|17.22|17.02|17.23|17.03|17.23|17.03|17.2|17|26
1646781000000|2022-03-08 23:10:00|17.22|17.02|17.23|17.03|17.24|17.04|17.22|17.02|18
1646781300000|2022-03-08 23:15:00|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|13
1646781600000|2022-03-08 23:20:00|17.25|17.05|17.3|17.1|17.3|17.1|17.24|17.04|30
1646781900000|2022-03-08 23:25:00|17.31|17.11|17.33|17.13|17.36|17.16|17.29|17.09|41
1646782200000|2022-03-08 23:30:00|17.34|17.14|17.32|17.12|17.37|17.17|17.32|17.12|27
1646782500000|2022-03-08 23:35:00|17.33|17.13|17.37|17.17|17.38|17.18|17.33|17.13|43
1646782800000|2022-03-08 23:40:00|17.36|17.16|17.39|17.19|17.39|17.19|17.36|17.16|24
1646783100000|2022-03-08 23:45:00|17.4|17.2|17.35|17.15|17.4|17.2|17.35|17.15|26
1646783400000|2022-03-08 23:50:00|17.36|17.16|17.41|17.21|17.41|17.21|17.34|17.14|42
1646783700000|2022-03-08 23:55:00|17.4|17.2|17.42|17.22|17.43|17.23|17.4|17.2|43
1646784000000|2022-03-09 00:00:00|17.41|17.21|17.4|17.2|17.55|17.35|17.4|17.2|108
1646784300000|2022-03-09 00:05:00|17.41|17.21|17.42|17.22|17.46|17.26|17.41|17.21|36
1646784600000|2022-03-09 00:10:00|17.41|17.21|17.36|17.16|17.42|17.22|17.34|17.14|52
1646784900000|2022-03-09 00:15:00|17.37|17.17|17.37|17.17|17.38|17.18|17.35|17.15|19
1646785200000|2022-03-09 00:20:00|17.36|17.16|17.34|17.14|17.38|17.18|17.33|17.13|29
1646785500000|2022-03-09 00:25:00|17.35|17.15|17.36|17.16|17.37|17.17|17.34|17.14|16
1646785800000|2022-03-09 00:30:00|17.37|17.17|17.34|17.14|17.4|17.2|17.33|17.13|36
1646786100000|2022-03-09 00:35:00|17.33|17.13|17.34|17.14|17.36|17.16|17.33|17.13|16
1646786400000|2022-03-09 00:40:00|17.35|17.15|17.4|17.2|17.4|17.2|17.34|17.14|16
1646786700000|2022-03-09 00:45:00|17.41|17.21|17.43|17.23|17.44|17.24|17.4|17.2|27
1646787000000|2022-03-09 00:50:00|17.44|17.24|17.41|17.21|17.45|17.25|17.41|17.21|16
1646787300000|2022-03-09 00:55:00|17.42|17.22|17.45|17.25|17.45|17.25|17.41|17.21|16
1646787600000|2022-03-09 01:00:00|17.46|17.26|17.43|17.23|17.49|17.29|17.43|17.23|29
1646787900000|2022-03-09 01:05:00|17.44|17.24|17.49|17.29|17.49|17.29|17.43|17.23|34
1646788200000|2022-03-09 01:10:00|17.48|17.28|17.49|17.29|17.5|17.3|17.47|17.27|30
1646788500000|2022-03-09 01:15:00|17.48|17.28|17.43|17.23|17.48|17.28|17.43|17.23|54
1646788800000|2022-03-09 01:20:00|17.44|17.24|17.45|17.25|17.45|17.25|17.43|17.23|32
1646789100000|2022-03-09 01:25:00|17.44|17.24|17.52|17.32|17.52|17.32|17.44|17.24|29
1646789400000|2022-03-09 01:30:00|17.51|17.31|17.55|17.35|17.57|17.37|17.51|17.31|45
1646789700000|2022-03-09 01:35:00|17.54|17.34|17.53|17.33|17.56|17.36|17.53|17.33|20
1646790000000|2022-03-09 01:40:00|17.54|17.34|17.55|17.35|17.56|17.36|17.52|17.32|32
1646790300000|2022-03-09 01:45:00|17.54|17.34|17.57|17.37|17.59|17.39|17.54|17.34|42
1646790600000|2022-03-09 01:50:00|17.58|17.38|17.56|17.36|17.58|17.38|17.53|17.33|47
1646790900000|2022-03-09 01:55:00|17.57|17.37|17.6|17.4|17.6|17.4|17.56|17.36|22
1646791200000|2022-03-09 02:00:00|17.61|17.41|17.56|17.36|17.62|17.42|17.56|17.36|44
1646791500000|2022-03-09 02:05:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|44
1646791800000|2022-03-09 02:10:00|17.53|17.33|17.6|17.4|17.62|17.42|17.53|17.33|70
1646792100000|2022-03-09 02:15:00|17.59|17.39|17.6|17.4|17.61|17.41|17.58|17.38|54
1646792400000|2022-03-09 02:20:00|17.59|17.39|17.6|17.4|17.61|17.41|17.59|17.39|34
1646792700000|2022-03-09 02:25:00|17.59|17.39|17.61|17.41|17.63|17.43|17.59|17.39|55
1646793000000|2022-03-09 02:30:00|17.62|17.42|17.67|17.47|17.67|17.47|17.61|17.41|40
1646793300000|2022-03-09 02:35:00|17.66|17.46|17.63|17.43|17.68|17.48|17.63|17.43|42
1646793600000|2022-03-09 02:40:00|17.62|17.42|17.6|17.4|17.63|17.43|17.59|17.39|47
1646793900000|2022-03-09 02:45:00|17.59|17.39|17.59|17.39|17.6|17.4|17.58|17.38|65
1646794200000|2022-03-09 02:50:00|17.6|17.4|17.58|17.38|17.61|17.41|17.54|17.34|53
1646794500000|2022-03-09 02:55:00|17.59|17.39|17.56|17.36|17.59|17.39|17.55|17.35|38
1646794800000|2022-03-09 03:00:00|17.55|17.35|17.56|17.36|17.57|17.37|17.54|17.34|44
1646795100000|2022-03-09 03:05:00|17.55|17.35|17.59|17.39|17.59|17.39|17.54|17.34|51
1646795400000|2022-03-09 03:10:00|17.58|17.38|17.61|17.41|17.61|17.41|17.58|17.38|20
1646795700000|2022-03-09 03:15:00|17.6|17.4|17.62|17.42|17.63|17.43|17.6|17.4|59
1646796000000|2022-03-09 03:20:00|17.63|17.43|17.69|17.49|17.7|17.5|17.62|17.42|107
1646796300000|2022-03-09 03:25:00|17.7|17.5|17.77|17.57|17.78|17.58|17.69|17.49|92
1646796600000|2022-03-09 03:30:00|17.78|17.58|17.81|17.61|17.82|17.62|17.77|17.57|98
1646796900000|2022-03-09 03:35:00|17.82|17.62|17.84|17.64|17.84|17.64|17.78|17.58|63
1646797200000|2022-03-09 03:40:00|17.83|17.63|17.86|17.66|17.87|17.67|17.83|17.63|48
1646797500000|2022-03-09 03:45:00|17.87|17.67|17.87|17.67|17.89|17.69|17.86|17.66|55
1646797800000|2022-03-09 03:50:00|17.88|17.68|17.93|17.73|17.95|17.75|17.86|17.66|110
1646798100000|2022-03-09 03:55:00|17.94|17.74|17.87|17.67|17.94|17.74|17.84|17.64|86
1646798400000|2022-03-09 04:00:00|17.88|17.68|17.97|17.77|17.97|17.77|17.87|17.67|78
1646798700000|2022-03-09 04:05:00|17.96|17.76|17.95|17.75|17.96|17.76|17.89|17.69|100
1646799000000|2022-03-09 04:10:00|17.94|17.74|17.99|17.79|17.99|17.79|17.93|17.73|62
1646799300000|2022-03-09 04:15:00|18|17.8|17.99|17.79|18|17.8|17.97|17.77|64
1646799600000|2022-03-09 04:20:00|18|17.8|18.06|17.86|18.06|17.86|17.99|17.79|79
1646799900000|2022-03-09 04:25:00|18.07|17.87|17.99|17.79|18.07|17.87|17.99|17.79|69
1646800200000|2022-03-09 04:30:00|18|17.8|17.99|17.79|18.03|17.83|17.98|17.78|56
1646800500000|2022-03-09 04:35:00|17.98|17.78|17.95|17.75|17.99|17.79|17.94|17.74|68
1646800800000|2022-03-09 04:40:00|17.94|17.74|17.98|17.78|17.98|17.78|17.93|17.73|37
1646801100000|2022-03-09 04:45:00|17.97|17.77|17.96|17.76|17.98|17.78|17.96|17.76|48
1646801400000|2022-03-09 04:50:00|17.97|17.77|18|17.8|18.01|17.81|17.96|17.76|30
1646801700000|2022-03-09 04:55:00|17.99|17.79|18|17.8|18.01|17.81|17.98|17.78|14
1646802000000|2022-03-09 05:00:00|18.01|17.81|17.98|17.78|18.02|17.82|17.96|17.76|34
1646802300000|2022-03-09 05:05:00|17.99|17.79|17.97|17.77|18|17.8|17.97|17.77|17
1646802600000|2022-03-09 05:10:00|17.98|17.78|17.97|17.77|17.98|17.78|17.96|17.76|26
1646802900000|2022-03-09 05:15:00|17.96|17.76|17.9|17.7|17.97|17.77|17.9|17.7|39
1646803200000|2022-03-09 05:20:00|17.89|17.69|17.91|17.71|17.92|17.72|17.89|17.69|23
1646803500000|2022-03-09 05:25:00|17.9|17.7|17.93|17.73|17.93|17.73|17.9|17.7|14
1646803800000|2022-03-09 05:30:00|17.94|17.74|17.92|17.72|17.94|17.74|17.92|17.72|9
1646804100000|2022-03-09 05:35:00|17.93|17.73|17.93|17.73|17.95|17.75|17.93|17.73|19
1646804400000|2022-03-09 05:40:00|17.92|17.72|17.89|17.69|17.93|17.73|17.89|17.69|60
1646804700000|2022-03-09 05:45:00|17.9|17.7|17.87|17.67|17.9|17.7|17.86|17.66|32
1646805000000|2022-03-09 05:50:00|17.88|17.68|17.89|17.69|17.89|17.69|17.87|17.67|12
1646805300000|2022-03-09 05:55:00|17.88|17.68|17.9|17.7|17.91|17.71|17.86|17.66|56
1646805600000|2022-03-09 06:00:00|17.91|17.71|17.88|17.68|17.91|17.71|17.88|17.68|14
1646805900000|2022-03-09 06:05:00|17.89|17.69|17.91|17.71|17.92|17.72|17.89|17.69|13
1646806200000|2022-03-09 06:10:00|17.92|17.72|17.93|17.73|17.94|17.74|17.91|17.71|12
1646806500000|2022-03-09 06:15:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|8
1646806800000|2022-03-09 06:20:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|12
1646807100000|2022-03-09 06:25:00|17.92|17.72|17.92|17.72|17.93|17.73|17.91|17.71|16
1646807400000|2022-03-09 06:30:00|17.91|17.71|17.94|17.74|17.94|17.74|17.91|17.71|24
1646807700000|2022-03-09 06:35:00|17.95|17.75|17.97|17.77|17.98|17.78|17.94|17.74|21
1646808000000|2022-03-09 06:40:00|17.98|17.78|17.97|17.77|17.99|17.79|17.97|17.77|18
1646808300000|2022-03-09 06:45:00|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|11
1646808600000|2022-03-09 06:50:00|17.97|17.77|17.98|17.78|18|17.8|17.97|17.77|14
1646808900000|2022-03-09 06:55:00|17.99|17.79|17.99|17.79|18|17.8|17.98|17.78|45
1646809200000|2022-03-09 07:00:00|17.98|17.78|17.99|17.79|18|17.8|17.97|17.77|50
1646809500000|2022-03-09 07:05:00|18|17.8|18|17.8|18|17.8|17.99|17.79|39
1646809800000|2022-03-09 07:10:00|17.99|17.79|17.99|17.79|18|17.8|17.98|17.78|7
1646810100000|2022-03-09 07:15:00|18|17.8|18.01|17.81|18.01|17.81|17.99|17.79|34
1646810400000|2022-03-09 07:20:00|18|17.8|18.03|17.83|18.03|17.83|18|17.8|10
1646810700000|2022-03-09 07:25:00|18.02|17.82|18.05|17.85|18.09|17.89|18.02|17.82|68
1646811000000|2022-03-09 07:30:00|18.06|17.86|18.05|17.85|18.07|17.87|18.03|17.83|42
1646811300000|2022-03-09 07:35:00|18.04|17.84|18.08|17.88|18.09|17.89|18.04|17.84|118
1646811600000|2022-03-09 07:40:00|18.09|17.89|18.07|17.87|18.09|17.89|18.05|17.85|35
1646811900000|2022-03-09 07:45:00|18.06|17.86|18.06|17.86|18.07|17.87|18.04|17.84|51
1646812200000|2022-03-09 07:50:00|18.05|17.85|18.03|17.83|18.06|17.86|18.03|17.83|43
1646812500000|2022-03-09 07:55:00|18.04|17.84|18.07|17.87|18.08|17.88|18.03|17.83|58
1646812800000|2022-03-09 08:00:00|18.08|17.88|18.07|17.87|18.12|17.92|18.06|17.86|78
1646813100000|2022-03-09 08:05:00|18.06|17.86|18.08|17.88|18.11|17.91|18|17.8|75
1646813400000|2022-03-09 08:10:00|18.07|17.87|18.07|17.87|18.1|17.9|18.05|17.85|51
1646813700000|2022-03-09 08:15:00|18.06|17.86|18.06|17.86|18.06|17.86|18.02|17.82|55
1646814000000|2022-03-09 08:20:00|18.07|17.87|18.07|17.87|18.08|17.88|18.06|17.86|9
1646814300000|2022-03-09 08:25:00|18.08|17.88|18.07|17.87|18.08|17.88|18.06|17.86|30
1646814600000|2022-03-09 08:30:00|18.08|17.88|18.09|17.89|18.1|17.9|18.07|17.87|24
1646814900000|2022-03-09 08:35:00|18.1|17.9|18.1|17.9|18.11|17.91|18.09|17.89|17
1646815200000|2022-03-09 08:40:00|18.11|17.91|18.13|17.93|18.16|17.96|18.09|17.89|49
1646815500000|2022-03-09 08:45:00|18.14|17.94|18.19|17.99|18.2|18|18.11|17.91|59
1646815800000|2022-03-09 08:50:00|18.18|17.98|18.26|18.06|18.26|18.06|18.17|17.97|45
1646816100000|2022-03-09 08:55:00|18.27|18.07|18.16|17.96|18.28|18.08|18.15|17.95|69
1646816400000|2022-03-09 09:00:00|18.17|17.97|18.17|17.97|18.19|17.99|18.16|17.96|65
1646816700000|2022-03-09 09:05:00|18.16|17.96|18.14|17.94|18.17|17.97|18.11|17.91|39
1646817000000|2022-03-09 09:10:00|18.13|17.93|18.16|17.96|18.17|17.97|18.13|17.93|26
1646817300000|2022-03-09 09:15:00|18.15|17.95|18.13|17.93|18.15|17.95|18.12|17.92|29
1646817600000|2022-03-09 09:20:00|18.14|17.94|18.14|17.94|18.17|17.97|18.14|17.94|35
1646817900000|2022-03-09 09:25:00|18.15|17.95|18.17|17.97|18.17|17.97|18.14|17.94|9
1646818200000|2022-03-09 09:30:00|18.16|17.96|18.14|17.94|18.16|17.96|18.14|17.94|59
1646818500000|2022-03-09 09:35:00|18.13|17.93|18.16|17.96|18.16|17.96|18.12|17.92|34
1646818800000|2022-03-09 09:40:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|16
1646819100000|2022-03-09 09:45:00|18.17|17.97|18.15|17.95|18.18|17.98|18.14|17.94|71
1646819400000|2022-03-09 09:50:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|8
1646819700000|2022-03-09 09:55:00|18.16|17.96|18.12|17.92|18.16|17.96|18.11|17.91|27
1646820000000|2022-03-09 10:00:00|18.11|17.91|18.13|17.93|18.13|17.93|18.1|17.9|15
1646820300000|2022-03-09 10:05:00|18.12|17.92|18.11|17.91|18.13|17.93|18.1|17.9|52
1646820600000|2022-03-09 10:10:00|18.12|17.92|18.15|17.95|18.15|17.95|18.12|17.92|74
1646820900000|2022-03-09 10:15:00|18.14|17.94|18.12|17.92|18.16|17.96|18.11|17.91|67
1646821200000|2022-03-09 10:20:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|39
1646821500000|2022-03-09 10:25:00|18.12|17.92|18.12|17.92|18.13|17.93|18.11|17.91|53
1646821800000|2022-03-09 10:30:00|18.11|17.91|18.11|17.91|18.13|17.93|18.11|17.91|21
1646822100000|2022-03-09 10:35:00|18.12|17.92|18.11|17.91|18.12|17.92|18.1|17.9|36
1646822400000|2022-03-09 10:40:00|18.12|17.92|18.12|17.92|18.12|17.92|18.09|17.89|49
1646822700000|2022-03-09 10:45:00|18.11|17.91|18.13|17.93|18.14|17.94|18.11|17.91|17
1646823000000|2022-03-09 10:50:00|18.12|17.92|18.12|17.92|18.14|17.94|18.12|17.92|33
1646823300000|2022-03-09 10:55:00|18.13|17.93|18.14|17.94|18.15|17.95|18.12|17.92|40
1646823600000|2022-03-09 11:00:00|18.15|17.95|18.18|17.98|18.19|17.99|18.14|17.94|90
1646823900000|2022-03-09 11:05:00|18.19|17.99|18.13|17.93|18.2|18|18.13|17.93|55
1646824200000|2022-03-09 11:10:00|18.12|17.92|18.14|17.94|18.15|17.95|18.12|17.92|47
1646824500000|2022-03-09 11:15:00|18.13|17.93|18.15|17.95|18.17|17.97|18.13|17.93|51
1646824800000|2022-03-09 11:20:00|18.16|17.96|18.14|17.94|18.17|17.97|18.14|17.94|33
1646825100000|2022-03-09 11:25:00|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|65
1646825400000|2022-03-09 11:30:00|18.14|17.94|18.14|17.94|18.15|17.95|18.13|17.93|17
1646825700000|2022-03-09 11:35:00|18.13|17.93|18.08|17.88|18.14|17.94|18.07|17.87|42
1646826000000|2022-03-09 11:40:00|18.09|17.89|18.11|17.91|18.12|17.92|18.08|17.88|24
1646826300000|2022-03-09 11:45:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|22
1646826600000|2022-03-09 11:50:00|18.12|17.92|18.12|17.92|18.13|17.93|18.11|17.91|41
1646826900000|2022-03-09 11:55:00|18.11|17.91|18.1|17.9|18.12|17.92|18.09|17.89|38
1646827200000|2022-03-09 12:00:00|18.11|17.91|18.12|17.92|18.12|17.92|18.1|17.9|36
1646827500000|2022-03-09 12:05:00|18.11|17.91|18.14|17.94|18.14|17.94|18.1|17.9|26
1646827800000|2022-03-09 12:10:00|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|45
1646828100000|2022-03-09 12:15:00|18.12|17.92|18.15|17.95|18.17|17.97|18.12|17.92|52
1646828400000|2022-03-09 12:20:00|18.16|17.96|18.16|17.96|18.17|17.97|18.15|17.95|53
1646828700000|2022-03-09 12:25:00|18.17|17.97|18.19|17.99|18.2|18|18.16|17.96|59
1646829000000|2022-03-09 12:30:00|18.2|18|18.21|18.01|18.21|18.01|18.18|17.98|52
1646829300000|2022-03-09 12:35:00|18.2|18|18.11|17.91|18.25|18.05|18.09|17.89|106
1646829600000|2022-03-09 12:40:00|18.12|17.92|17.98|17.78|18.12|17.92|17.93|17.73|103
1646829900000|2022-03-09 12:45:00|17.97|17.77|18.01|17.81|18.03|17.83|17.93|17.73|65
1646830200000|2022-03-09 12:50:00|18.02|17.82|18.02|17.82|18.03|17.83|17.99|17.79|37
1646830500000|2022-03-09 12:55:00|18.01|17.81|17.97|17.77|18.02|17.82|17.96|17.76|69
1646830800000|2022-03-09 13:00:00|17.98|17.78|17.92|17.72|18|17.8|17.92|17.72|59
1646831100000|2022-03-09 13:05:00|17.91|17.71|17.92|17.72|17.92|17.72|17.89|17.69|18
1646831400000|2022-03-09 13:10:00|17.93|17.73|18|17.8|18|17.8|17.92|17.72|40
1646831700000|2022-03-09 13:15:00|17.99|17.79|18.01|17.81|18.02|17.82|17.94|17.74|51
1646832000000|2022-03-09 13:20:00|18.02|17.82|17.99|17.79|18.02|17.82|17.98|17.78|50
1646832300000|2022-03-09 13:25:00|18|17.8|17.99|17.79|18.05|17.85|17.99|17.79|36
1646832600000|2022-03-09 13:30:00|18|17.8|17.99|17.79|18.02|17.82|17.99|17.79|24
1646832900000|2022-03-09 13:35:00|18|17.8|17.98|17.78|18.01|17.81|17.98|17.78|9
1646833200000|2022-03-09 13:40:00|17.97|17.77|17.95|17.75|18.01|17.81|17.94|17.74|57
1646833500000|2022-03-09 13:45:00|17.94|17.74|17.96|17.76|17.98|17.78|17.92|17.72|39
1646833800000|2022-03-09 13:50:00|17.97|17.77|17.96|17.76|17.97|17.77|17.9|17.7|56
1646834100000|2022-03-09 13:55:00|17.95|17.75|18|17.8|18.02|17.82|17.95|17.75|20
1646834400000|2022-03-09 14:00:00|18.01|17.81|18.04|17.84|18.04|17.84|17.99|17.79|30
1646834700000|2022-03-09 14:05:00|18.03|17.83|18.14|17.94|18.14|17.94|18.02|17.82|114
1646835000000|2022-03-09 14:10:00|18.13|17.93|18.08|17.88|18.14|17.94|18.08|17.88|90
1646835300000|2022-03-09 14:15:00|18.09|17.89|18.09|17.89|18.11|17.91|18.08|17.88|63
1646835600000|2022-03-09 14:20:00|18.1|17.9|18.12|17.92|18.12|17.92|18.09|17.89|33
1646835900000|2022-03-09 14:25:00|18.13|17.93|18.13|17.93|18.17|17.97|18.13|17.93|79
1646836200000|2022-03-09 14:30:00|18.14|17.94|18.15|17.95|18.18|17.98|18.1|17.9|86
1646836500000|2022-03-09 14:35:00|18.16|17.96|18.2|18|18.2|18|18.11|17.91|79
1646836800000|2022-03-09 14:40:00|18.19|17.99|18.4|18.2|18.75|18.55|18.19|17.99|205
1646837100000|2022-03-09 14:45:00|18.39|18.19|18.4|18.2|18.41|18.21|18.36|18.16|102
1646837400000|2022-03-09 14:50:00|18.39|18.19|18.38|18.18|18.4|18.2|18.36|18.16|71
1646837700000|2022-03-09 14:55:00|18.39|18.19|18.37|18.17|18.44|18.24|18.34|18.14|127
1646838000000|2022-03-09 15:00:00|18.38|18.18|18.42|18.22|18.43|18.23|18.34|18.14|93
1646838300000|2022-03-09 15:05:00|18.41|18.21|18.46|18.26|18.49|18.29|18.4|18.2|64
1646838600000|2022-03-09 15:10:00|18.45|18.25|18.47|18.27|18.49|18.29|18.45|18.25|86
1646838900000|2022-03-09 15:15:00|18.46|18.26|18.45|18.25|18.49|18.29|18.42|18.22|68
1646839200000|2022-03-09 15:20:00|18.44|18.24|18.46|18.26|18.47|18.27|18.43|18.23|81
1646839500000|2022-03-09 15:25:00|18.47|18.27|18.58|18.38|18.58|18.38|18.43|18.23|70
1646839800000|2022-03-09 15:30:00|18.59|18.39|18.6|18.4|18.61|18.41|18.57|18.37|76
1646840100000|2022-03-09 15:35:00|18.61|18.41|18.61|18.41|18.62|18.42|18.57|18.37|81
1646840400000|2022-03-09 15:40:00|18.6|18.4|18.76|18.56|18.87|18.67|18.6|18.4|148
1646840700000|2022-03-09 15:45:00|18.75|18.55|18.73|18.53|18.8|18.6|18.71|18.51|122
1646841000000|2022-03-09 15:50:00|18.72|18.52|18.68|18.48|18.76|18.56|18.6|18.4|118
1646841300000|2022-03-09 15:55:00|18.69|18.49|18.82|18.62|18.85|18.65|18.69|18.49|76
1646841600000|2022-03-09 16:00:00|18.83|18.63|18.81|18.61|18.97|18.77|18.81|18.61|165
1646841900000|2022-03-09 16:05:00|18.8|18.6|18.78|18.58|18.83|18.63|18.75|18.55|115
1646842200000|2022-03-09 16:10:00|18.79|18.59|18.8|18.6|18.82|18.62|18.75|18.55|60
1646842500000|2022-03-09 16:15:00|18.79|18.59|18.87|18.67|18.96|18.76|18.78|18.58|129
1646842800000|2022-03-09 16:20:00|18.86|18.66|18.86|18.66|18.88|18.68|18.83|18.63|95
1646843100000|2022-03-09 16:25:00|18.87|18.67|18.92|18.72|18.96|18.76|18.85|18.65|87
1646843400000|2022-03-09 16:30:00|18.91|18.71|18.94|18.74|18.96|18.76|18.88|18.68|56
1646843700000|2022-03-09 16:35:00|18.95|18.75|18.92|18.72|19.01|18.81|18.92|18.72|96
1646844000000|2022-03-09 16:40:00|18.91|18.71|18.93|18.73|18.94|18.74|18.91|18.71|68
1646844300000|2022-03-09 16:45:00|18.92|18.72|18.89|18.69|18.93|18.73|18.86|18.66|108
1646844600000|2022-03-09 16:50:00|18.88|18.68|18.9|18.7|18.91|18.71|18.87|18.67|69
1646844900000|2022-03-09 16:55:00|18.89|18.69|18.84|18.64|18.9|18.7|18.84|18.64|32
1646845200000|2022-03-09 17:00:00|18.83|18.63|18.84|18.64|18.87|18.67|18.82|18.62|32
1646845500000|2022-03-09 17:05:00|18.85|18.65|18.86|18.66|18.88|18.68|18.84|18.64|28
1646845800000|2022-03-09 17:10:00|18.85|18.65|18.89|18.69|18.9|18.7|18.83|18.63|43
1646846100000|2022-03-09 17:15:00|18.9|18.7|18.95|18.75|18.96|18.76|18.87|18.67|89
1646846400000|2022-03-09 17:20:00|18.94|18.74|18.92|18.72|18.95|18.75|18.89|18.69|103
1646846700000|2022-03-09 17:25:00|18.91|18.71|18.93|18.73|18.94|18.74|18.89|18.69|65
1646847000000|2022-03-09 17:30:00|18.94|18.74|18.96|18.76|18.99|18.79|18.93|18.73|73
1646847300000|2022-03-09 17:35:00|18.97|18.77|18.93|18.73|18.97|18.77|18.9|18.7|51
1646847600000|2022-03-09 17:40:00|18.94|18.74|18.96|18.76|18.97|18.77|18.93|18.73|53
1646847900000|2022-03-09 17:45:00|18.95|18.75|19|18.8|19|18.8|18.95|18.75|64
1646848200000|2022-03-09 17:50:00|18.99|18.79|19.01|18.81|19.03|18.83|18.98|18.78|81
1646848500000|2022-03-09 17:55:00|19|18.8|19.02|18.82|19.03|18.83|18.99|18.79|63
1646848800000|2022-03-09 18:00:00|19.01|18.81|18.97|18.77|19.03|18.83|18.96|18.76|71
1646849100000|2022-03-09 18:05:00|18.96|18.76|19|18.8|19.01|18.81|18.96|18.76|47
1646849400000|2022-03-09 18:10:00|18.99|18.79|18.98|18.78|19.01|18.81|18.97|18.77|50
1646849700000|2022-03-09 18:15:00|18.99|18.79|18.94|18.74|19|18.8|18.93|18.73|46
1646850000000|2022-03-09 18:20:00|18.93|18.73|18.86|18.66|18.94|18.74|18.81|18.61|72
1646850300000|2022-03-09 18:25:00|18.85|18.65|18.86|18.66|18.87|18.67|18.82|18.62|44
1646850600000|2022-03-09 18:30:00|18.85|18.65|18.87|18.67|18.93|18.73|18.85|18.65|89
1646850900000|2022-03-09 18:35:00|18.85|18.65|18.83|18.63|18.9|18.7|18.81|18.61|88
1646851200000|2022-03-09 18:40:00|18.84|18.64|18.79|18.59|18.84|18.64|18.76|18.56|98
1646851500000|2022-03-09 18:45:00|18.78|18.58|18.76|18.56|18.82|18.62|18.75|18.55|47
1646851800000|2022-03-09 18:50:00|18.75|18.55|18.81|18.61|18.81|18.61|18.74|18.54|63
1646852100000|2022-03-09 18:55:00|18.82|18.62|18.79|18.59|18.82|18.62|18.78|18.58|30
1646852400000|2022-03-09 19:00:00|18.8|18.6|18.73|18.53|18.8|18.6|18.71|18.51|70
1646852700000|2022-03-09 19:05:00|18.74|18.54|18.72|18.52|18.74|18.54|18.71|18.51|29
1646853000000|2022-03-09 19:10:00|18.71|18.51|18.6|18.4|18.72|18.52|18.59|18.39|66
1646853300000|2022-03-09 19:15:00|18.59|18.39|18.7|18.5|18.73|18.53|18.56|18.36|78
1646853600000|2022-03-09 19:20:00|18.69|18.49|18.7|18.5|18.74|18.54|18.67|18.47|94
1646853900000|2022-03-09 19:25:00|18.71|18.51|18.73|18.53|18.73|18.53|18.68|18.48|85
1646854200000|2022-03-09 19:30:00|18.74|18.54|18.78|18.58|18.8|18.6|18.74|18.54|37
1646854500000|2022-03-09 19:35:00|18.79|18.59|18.85|18.65|18.87|18.67|18.78|18.58|48
1646854800000|2022-03-09 19:40:00|18.86|18.66|18.85|18.65|18.86|18.66|18.84|18.64|48
1646855100000|2022-03-09 19:45:00|18.86|18.66|18.9|18.7|18.9|18.7|18.86|18.66|21
1646855400000|2022-03-09 19:50:00|18.91|18.71|18.87|18.67|18.91|18.71|18.85|18.65|47
1646855700000|2022-03-09 19:55:00|18.86|18.66|18.85|18.65|18.87|18.67|18.85|18.65|62
1646856000000|2022-03-09 20:00:00|18.86|18.66|18.97|18.77|18.97|18.77|18.85|18.65|56
1646856300000|2022-03-09 20:05:00|18.98|18.78|18.98|18.78|19.02|18.82|18.96|18.76|79
1646856600000|2022-03-09 20:10:00|18.99|18.79|18.97|18.77|19|18.8|18.96|18.76|89
1646856900000|2022-03-09 20:15:00|18.98|18.78|18.98|18.78|19|18.8|18.96|18.76|19
1646857200000|2022-03-09 20:20:00|18.99|18.79|19|18.8|19.01|18.81|18.98|18.78|22
1646857500000|2022-03-09 20:25:00|18.99|18.79|19.05|18.85|19.06|18.86|18.99|18.79|47
1646857800000|2022-03-09 20:30:00|19.06|18.86|19.07|18.87|19.09|18.89|19.05|18.85|52
1646858100000|2022-03-09 20:35:00|19.06|18.86|18.96|18.76|19.06|18.86|18.91|18.71|96
1646858400000|2022-03-09 20:40:00|18.95|18.75|18.9|18.7|18.95|18.75|18.88|18.68|76
1646858700000|2022-03-09 20:45:00|18.89|18.69|18.91|18.71|18.97|18.77|18.89|18.69|81
1646859000000|2022-03-09 20:50:00|18.9|18.7|18.89|18.69|18.92|18.72|18.78|18.58|103
1646859300000|2022-03-09 20:55:00|18.88|18.68|18.81|18.61|18.88|18.68|18.8|18.6|64
1646859600000|2022-03-09 21:00:00|18.82|18.62|18.85|18.65|18.86|18.66|18.75|18.55|81
1646859900000|2022-03-09 21:05:00|18.86|18.66|18.82|18.62|18.91|18.71|18.82|18.62|69
1646860200000|2022-03-09 21:10:00|18.83|18.63|18.81|18.61|18.83|18.63|18.79|18.59|95
1646860500000|2022-03-09 21:15:00|18.82|18.62|18.81|18.61|18.84|18.64|18.79|18.59|24
1646860800000|2022-03-09 21:20:00|18.82|18.62|18.81|18.61|18.82|18.62|18.79|18.59|16
1646861100000|2022-03-09 21:25:00|18.8|18.6|18.83|18.63|18.83|18.63|18.8|18.6|6
1646861400000|2022-03-09 21:30:00|18.84|18.64|18.76|18.56|18.85|18.65|18.76|18.56|63
1646861700000|2022-03-09 21:35:00|18.77|18.57|18.82|18.62|18.82|18.62|18.76|18.56|32
1646862000000|2022-03-09 21:40:00|18.83|18.63|18.78|18.58|18.84|18.64|18.77|18.57|78
1646862300000|2022-03-09 21:45:00|18.77|18.57|18.78|18.58|18.8|18.6|18.77|18.57|20
1646862600000|2022-03-09 21:50:00|18.79|18.59|18.81|18.61|18.83|18.63|18.79|18.59|41
1646862900000|2022-03-09 21:55:00|18.82|18.62|18.79|18.59|18.82|18.62|18.78|18.58|38
1646863200000|2022-03-09 22:00:00|18.8|18.6|18.82|18.62|18.83|18.63|18.79|18.59|25
1646863500000|2022-03-09 22:05:00|18.83|18.63|18.89|18.69|18.89|18.69|18.82|18.62|35
1646863800000|2022-03-09 22:10:00|18.88|18.68|18.86|18.66|18.9|18.7|18.86|18.66|51
1646864100000|2022-03-09 22:15:00|18.85|18.65|18.87|18.67|18.87|18.67|18.85|18.65|7
1646864400000|2022-03-09 22:20:00|18.88|18.68|18.87|18.67|18.88|18.68|18.85|18.65|48
1646864700000|2022-03-09 22:25:00|18.88|18.68|18.91|18.71|18.91|18.71|18.88|18.68|126
1646865000000|2022-03-09 22:30:00|18.92|18.72|18.91|18.71|18.93|18.73|18.91|18.71|14
1646865300000|2022-03-09 22:35:00|18.92|18.72|18.87|18.67|18.92|18.72|18.86|18.66|44
1646865600000|2022-03-09 22:40:00|18.86|18.66|18.77|18.57|18.87|18.67|18.76|18.56|56
1646865900000|2022-03-09 22:45:00|18.78|18.58|18.74|18.54|18.78|18.58|18.74|18.54|29
1646866200000|2022-03-09 22:50:00|18.75|18.55|18.77|18.57|18.77|18.57|18.74|18.54|9
1646866500000|2022-03-09 22:55:00|18.76|18.56|18.78|18.58|18.78|18.58|18.75|18.55|31
1646866800000|2022-03-09 23:00:00|18.79|18.59|18.77|18.57|18.81|18.61|18.75|18.55|56
1646867100000|2022-03-09 23:05:00|18.78|18.58|18.85|18.65|18.85|18.65|18.77|18.57|58
1646867400000|2022-03-09 23:10:00|18.86|18.66|18.87|18.67|18.89|18.69|18.85|18.65|46
1646867700000|2022-03-09 23:15:00|18.88|18.68|18.94|18.74|18.94|18.74|18.86|18.66|49
1646868000000|2022-03-09 23:20:00|18.93|18.73|18.98|18.78|19.01|18.81|18.92|18.72|65
1646868300000|2022-03-09 23:25:00|18.97|18.77|19.1|18.9|19.11|18.91|18.97|18.77|65
1646868600000|2022-03-09 23:30:00|19.09|18.89|19.01|18.81|19.12|18.92|18.84|18.64|103
1646868900000|2022-03-09 23:35:00|19|18.8|19|18.8|19.01|18.81|18.98|18.78|51
1646869200000|2022-03-09 23:40:00|18.99|18.79|19|18.8|19.02|18.82|18.97|18.77|50
1646869500000|2022-03-09 23:45:00|19.01|18.81|19.04|18.84|19.07|18.87|19|18.8|65
1646869800000|2022-03-09 23:50:00|19.03|18.83|19.01|18.81|19.03|18.83|18.98|18.78|57
1646870100000|2022-03-09 23:55:00|19.02|18.82|18.98|18.78|19.03|18.83|18.97|18.77|59
1646870400000|2022-03-10 00:00:00|18.99|18.79|18.95|18.75|19.03|18.83|18.91|18.71|117
1646870700000|2022-03-10 00:05:00|18.96|18.76|19.07|18.87|19.07|18.87|18.91|18.71|151
1646871000000|2022-03-10 00:10:00|19.08|18.88|19.06|18.86|19.09|18.89|19.03|18.83|75
1646871300000|2022-03-10 00:15:00|19.05|18.85|19.23|19.03|19.23|19.03|19.05|18.85|55
1646871600000|2022-03-10 00:20:00|19.22|19.02|19.19|18.99|19.23|19.03|19.13|18.93|88
1646871900000|2022-03-10 00:25:00|19.18|18.98|19.16|18.96|19.19|18.99|19.12|18.92|37
1646872200000|2022-03-10 00:30:00|19.15|18.95|19.05|18.85|19.16|18.96|19.03|18.83|65
1646872500000|2022-03-10 00:35:00|19.04|18.84|19.05|18.85|19.07|18.87|19.04|18.84|58
1646872800000|2022-03-10 00:40:00|19.04|18.84|19.07|18.87|19.08|18.88|19.04|18.84|46
1646873100000|2022-03-10 00:45:00|19.08|18.88|19.05|18.85|19.09|18.89|19.04|18.84|56
1646873400000|2022-03-10 00:50:00|19.04|18.84|19.02|18.82|19.04|18.84|18.97|18.77|45
1646873700000|2022-03-10 00:55:00|19.01|18.81|19.04|18.84|19.04|18.84|19|18.8|32
1646874000000|2022-03-10 01:00:00|19.03|18.83|18.94|18.74|19.05|18.85|18.93|18.73|80
1646874300000|2022-03-10 01:05:00|18.93|18.73|18.99|18.79|19.01|18.81|18.93|18.73|47
1646874600000|2022-03-10 01:10:00|19|18.8|19.02|18.82|19.02|18.82|18.98|18.78|91
1646874900000|2022-03-10 01:15:00|19.01|18.81|19.09|18.89|19.09|18.89|19.01|18.81|77
1646875200000|2022-03-10 01:20:00|19.1|18.9|19.18|18.98|19.18|18.98|19.1|18.9|41
1646875500000|2022-03-10 01:25:00|19.19|18.99|19.18|18.98|19.27|19.07|19.18|18.98|50
1646875800000|2022-03-10 01:30:00|19.17|18.97|19.18|18.98|19.18|18.98|19.14|18.94|52
1646876100000|2022-03-10 01:35:00|19.17|18.97|18.98|18.78|19.17|18.97|18.98|18.78|98
1646876400000|2022-03-10 01:40:00|18.97|18.77|18.93|18.73|18.98|18.78|18.89|18.69|116
1646876700000|2022-03-10 01:45:00|18.94|18.74|18.86|18.66|18.94|18.74|18.77|18.57|155
1646877000000|2022-03-10 01:50:00|18.85|18.65|18.82|18.62|18.91|18.71|18.79|18.59|156
1646877300000|2022-03-10 01:55:00|18.83|18.63|18.84|18.64|18.91|18.71|18.81|18.61|138
1646877600000|2022-03-10 02:00:00|18.83|18.63|18.92|18.72|18.92|18.72|18.81|18.61|102
1646877900000|2022-03-10 02:05:00|18.93|18.73|18.79|18.59|18.97|18.77|18.79|18.59|110
1646878200000|2022-03-10 02:10:00|18.78|18.58|18.86|18.66|18.86|18.66|18.78|18.58|85
1646878500000|2022-03-10 02:15:00|18.85|18.65|18.87|18.67|18.92|18.72|18.84|18.64|66
1646878800000|2022-03-10 02:20:00|18.86|18.66|18.9|18.7|18.91|18.71|18.84|18.64|53
1646879100000|2022-03-10 02:25:00|18.89|18.69|18.89|18.69|18.94|18.74|18.89|18.69|61
1646879400000|2022-03-10 02:30:00|18.88|18.68|18.92|18.72|18.93|18.73|18.86|18.66|103
1646879700000|2022-03-10 02:35:00|18.93|18.73|18.87|18.67|18.94|18.74|18.87|18.67|65
1646880000000|2022-03-10 02:40:00|18.86|18.66|18.87|18.67|18.87|18.67|18.84|18.64|40
1646880300000|2022-03-10 02:45:00|18.88|18.68|18.91|18.71|18.92|18.72|18.88|18.68|16
1646880600000|2022-03-10 02:50:00|18.9|18.7|18.88|18.68|18.92|18.72|18.87|18.67|29
1646880900000|2022-03-10 02:55:00|18.87|18.67|18.8|18.6|18.88|18.68|18.79|18.59|48
1646881200000|2022-03-10 03:00:00|18.79|18.59|18.81|18.61|18.85|18.65|18.76|18.56|59
1646881500000|2022-03-10 03:05:00|18.8|18.6|18.84|18.64|18.85|18.65|18.8|18.6|59
1646881800000|2022-03-10 03:10:00|18.85|18.65|18.84|18.64|18.85|18.65|18.82|18.62|34
1646882100000|2022-03-10 03:15:00|18.85|18.65|18.9|18.7|18.92|18.72|18.85|18.65|27
1646882400000|2022-03-10 03:20:00|18.89|18.69|18.89|18.69|18.93|18.73|18.89|18.69|29
1646882700000|2022-03-10 03:25:00|18.9|18.7|18.89|18.69|18.92|18.72|18.87|18.67|34
1646883000000|2022-03-10 03:30:00|18.88|18.68|18.88|18.68|18.9|18.7|18.87|18.67|49
1646883300000|2022-03-10 03:35:00|18.89|18.69|18.88|18.68|18.89|18.69|18.86|18.66|16
1646883600000|2022-03-10 03:40:00|18.89|18.69|18.9|18.7|18.9|18.7|18.87|18.67|28
1646883900000|2022-03-10 03:45:00|18.89|18.69|18.88|18.68|18.92|18.72|18.88|18.68|34
1646884200000|2022-03-10 03:50:00|18.89|18.69|18.9|18.7|18.91|18.71|18.88|18.68|33
1646884500000|2022-03-10 03:55:00|18.89|18.69|18.84|18.64|18.9|18.7|18.84|18.64|12
1646884800000|2022-03-10 04:00:00|18.83|18.63|18.85|18.65|18.88|18.68|18.82|18.62|33
1646885100000|2022-03-10 04:05:00|18.84|18.64|18.87|18.67|18.89|18.69|18.82|18.62|30
1646885400000|2022-03-10 04:10:00|18.86|18.66|18.83|18.63|18.87|18.67|18.83|18.63|24
1646885700000|2022-03-10 04:15:00|18.82|18.62|18.7|18.5|18.83|18.63|18.69|18.49|58
1646886000000|2022-03-10 04:20:00|18.69|18.49|18.56|18.36|18.7|18.5|18.51|18.31|197
1646886300000|2022-03-10 04:25:00|18.55|18.35|18.51|18.31|18.56|18.36|18.51|18.31|115
1646886600000|2022-03-10 04:30:00|18.5|18.3|18.36|18.16|18.54|18.34|18.35|18.15|192
1646886900000|2022-03-10 04:35:00|18.35|18.15|18.34|18.14|18.38|18.18|18.3|18.1|116
1646887200000|2022-03-10 04:40:00|18.33|18.13|18.27|18.07|18.35|18.15|18.26|18.06|127
1646887500000|2022-03-10 04:45:00|18.28|18.08|18.27|18.07|18.33|18.13|18.24|18.04|101
1646887800000|2022-03-10 04:50:00|18.28|18.08|18.19|17.99|18.33|18.13|18.19|17.99|106
1646888100000|2022-03-10 04:55:00|18.2|18|18.16|17.96|18.25|18.05|18.14|17.94|74
1646888400000|2022-03-10 05:00:00|18.15|17.95|18.06|17.86|18.17|17.97|18.03|17.83|108
1646888700000|2022-03-10 05:05:00|18.07|17.87|17.97|17.77|18.09|17.89|17.96|17.76|158
1646889000000|2022-03-10 05:10:00|17.98|17.78|18.05|17.85|18.08|17.88|17.96|17.76|108
1646889300000|2022-03-10 05:15:00|18.04|17.84|18.09|17.89|18.14|17.94|18.04|17.84|94
1646889600000|2022-03-10 05:20:00|18.1|17.9|18.04|17.84|18.1|17.9|18.03|17.83|55
1646889900000|2022-03-10 05:25:00|18.03|17.83|18.01|17.81|18.03|17.83|17.97|17.77|53
1646890200000|2022-03-10 05:30:00|18|17.8|18.01|17.81|18.02|17.82|17.98|17.78|70
1646890500000|2022-03-10 05:35:00|18|17.8|17.98|17.78|18.01|17.81|17.95|17.75|55
1646890800000|2022-03-10 05:40:00|17.97|17.77|17.95|17.75|18.03|17.83|17.95|17.75|45
1646891100000|2022-03-10 05:45:00|17.96|17.76|17.96|17.76|18|17.8|17.95|17.75|44
1646891400000|2022-03-10 05:50:00|17.95|17.75|17.98|17.78|18.01|17.81|17.84|17.64|127
1646891700000|2022-03-10 05:55:00|17.97|17.77|17.94|17.74|18.02|17.82|17.92|17.72|98
1646892000000|2022-03-10 06:00:00|17.93|17.73|17.89|17.69|17.98|17.78|17.89|17.69|67
1646892300000|2022-03-10 06:05:00|17.88|17.68|17.91|17.71|17.93|17.73|17.88|17.68|56
1646892600000|2022-03-10 06:10:00|17.92|17.72|17.73|17.53|17.92|17.72|17.73|17.53|91
1646892900000|2022-03-10 06:15:00|17.72|17.52|17.76|17.56|17.84|17.64|17.65|17.45|141
1646893200000|2022-03-10 06:20:00|17.75|17.55|17.69|17.49|17.76|17.56|17.68|17.48|39
1646893500000|2022-03-10 06:25:00|17.7|17.5|17.74|17.54|17.75|17.55|17.69|17.49|67
1646893800000|2022-03-10 06:30:00|17.75|17.55|17.77|17.57|17.78|17.58|17.75|17.55|67
1646894100000|2022-03-10 06:35:00|17.76|17.56|17.8|17.6|17.82|17.62|17.76|17.56|79
1646894400000|2022-03-10 06:40:00|17.79|17.59|17.81|17.61|17.81|17.61|17.77|17.57|65
1646894700000|2022-03-10 06:45:00|17.8|17.6|17.77|17.57|17.83|17.63|17.77|17.57|46
1646895000000|2022-03-10 06:50:00|17.78|17.58|17.81|17.61|17.82|17.62|17.77|17.57|88
1646895300000|2022-03-10 06:55:00|17.82|17.62|17.83|17.63|17.84|17.64|17.8|17.6|60
1646895600000|2022-03-10 07:00:00|17.82|17.62|17.85|17.65|17.85|17.65|17.82|17.62|32
1646895900000|2022-03-10 07:05:00|17.84|17.64|17.8|17.6|17.85|17.65|17.8|17.6|31
1646896200000|2022-03-10 07:10:00|17.81|17.61|17.77|17.57|17.81|17.61|17.76|17.56|41
1646896500000|2022-03-10 07:15:00|17.76|17.56|17.79|17.59|17.8|17.6|17.75|17.55|40
1646896800000|2022-03-10 07:20:00|17.8|17.6|17.81|17.61|17.81|17.61|17.78|17.58|34
1646897100000|2022-03-10 07:25:00|17.8|17.6|17.84|17.64|17.84|17.64|17.8|17.6|57
1646897400000|2022-03-10 07:30:00|17.85|17.65|17.89|17.69|17.9|17.7|17.84|17.64|27
1646897700000|2022-03-10 07:35:00|17.9|17.7|17.92|17.72|17.92|17.72|17.9|17.7|21
1646898000000|2022-03-10 07:40:00|17.93|17.73|17.96|17.76|17.96|17.76|17.9|17.7|74
1646898300000|2022-03-10 07:45:00|17.95|17.75|17.97|17.77|17.97|17.77|17.92|17.72|41
1646898600000|2022-03-10 07:50:00|17.96|17.76|17.95|17.75|17.97|17.77|17.94|17.74|38
1646898900000|2022-03-10 07:55:00|17.94|17.74|17.94|17.74|17.94|17.74|17.9|17.7|33
1646899200000|2022-03-10 08:00:00|17.93|17.73|17.76|17.56|17.93|17.73|17.73|17.53|67
1646899500000|2022-03-10 08:05:00|17.77|17.57|17.7|17.5|17.77|17.57|17.7|17.5|58
1646899800000|2022-03-10 08:10:00|17.69|17.49|17.65|17.45|17.72|17.52|17.64|17.44|85
1646900100000|2022-03-10 08:15:00|17.66|17.46|17.63|17.43|17.66|17.46|17.6|17.4|54
1646900400000|2022-03-10 08:20:00|17.64|17.44|17.62|17.42|17.72|17.52|17.61|17.41|75
1646900700000|2022-03-10 08:25:00|17.61|17.41|17.66|17.46|17.67|17.47|17.56|17.36|94
1646901000000|2022-03-10 08:30:00|17.65|17.45|17.66|17.46|17.67|17.47|17.64|17.44|38
1646901300000|2022-03-10 08:35:00|17.67|17.47|17.74|17.54|17.75|17.55|17.67|17.47|78
1646901600000|2022-03-10 08:40:00|17.73|17.53|17.77|17.57|17.77|17.57|17.73|17.53|53
1646901900000|2022-03-10 08:45:00|17.76|17.56|17.8|17.6|17.8|17.6|17.74|17.54|53
1646902200000|2022-03-10 08:50:00|17.79|17.59|17.82|17.62|17.83|17.63|17.78|17.58|28
1646902500000|2022-03-10 08:55:00|17.83|17.63|17.84|17.64|17.85|17.65|17.81|17.61|22
1646902800000|2022-03-10 09:00:00|17.85|17.65|17.83|17.63|17.86|17.66|17.82|17.62|67
1646903100000|2022-03-10 09:05:00|17.82|17.62|17.84|17.64|17.85|17.65|17.8|17.6|27
1646903400000|2022-03-10 09:10:00|17.85|17.65|17.86|17.66|17.87|17.67|17.84|17.64|34
1646903700000|2022-03-10 09:15:00|17.87|17.67|17.88|17.68|17.88|17.68|17.86|17.66|28
1646904000000|2022-03-10 09:20:00|17.9|17.7|17.81|17.61|17.91|17.71|17.81|17.61|102
1646904300000|2022-03-10 09:25:00|17.8|17.6|17.79|17.59|17.8|17.6|17.78|17.58|54
1646904600000|2022-03-10 09:30:00|17.78|17.58|17.81|17.61|17.81|17.61|17.74|17.54|72
1646904900000|2022-03-10 09:35:00|17.8|17.6|17.86|17.66|17.86|17.66|17.8|17.6|33
1646905200000|2022-03-10 09:40:00|17.85|17.65|17.85|17.65|17.86|17.66|17.84|17.64|31
1646905500000|2022-03-10 09:45:00|17.86|17.66|17.87|17.67|17.88|17.68|17.86|17.66|32
1646905800000|2022-03-10 09:50:00|17.86|17.66|17.83|17.63|17.86|17.66|17.81|17.61|50
1646906100000|2022-03-10 09:55:00|17.82|17.62|17.82|17.62|17.86|17.66|17.82|17.62|51
1646906400000|2022-03-10 10:00:00|17.81|17.61|17.81|17.61|17.81|17.61|17.76|17.56|49
1646906700000|2022-03-10 10:05:00|17.8|17.6|17.77|17.57|17.81|17.61|17.76|17.56|26
1646907000000|2022-03-10 10:10:00|17.76|17.56|17.79|17.59|17.79|17.59|17.76|17.56|64
1646907300000|2022-03-10 10:15:00|17.78|17.58|17.79|17.59|17.79|17.59|17.76|17.56|30
1646907600000|2022-03-10 10:20:00|17.78|17.58|17.79|17.59|17.81|17.61|17.78|17.58|40
1646907900000|2022-03-10 10:25:00|17.78|17.58|17.81|17.61|17.81|17.61|17.78|17.58|22
1646908200000|2022-03-10 10:30:00|17.8|17.6|17.81|17.61|17.82|17.62|17.75|17.55|36
1646908500000|2022-03-10 10:35:00|17.82|17.62|17.73|17.53|17.82|17.62|17.73|17.53|42
1646908800000|2022-03-10 10:40:00|17.74|17.54|17.76|17.56|17.8|17.6|17.73|17.53|31
1646909100000|2022-03-10 10:45:00|17.75|17.55|17.76|17.56|17.76|17.56|17.72|17.52|54
1646909400000|2022-03-10 10:50:00|17.77|17.57|17.71|17.51|17.77|17.57|17.7|17.5|60
1646909700000|2022-03-10 10:55:00|17.72|17.52|17.72|17.52|17.74|17.54|17.69|17.49|67
1646910000000|2022-03-10 11:00:00|17.71|17.51|17.68|17.48|17.72|17.52|17.67|17.47|62
1646910300000|2022-03-10 11:05:00|17.69|17.49|17.67|17.47|17.69|17.49|17.65|17.45|37
1646910600000|2022-03-10 11:10:00|17.68|17.48|17.76|17.56|17.76|17.56|17.68|17.48|23
1646910900000|2022-03-10 11:15:00|17.77|17.57|17.72|17.52|17.77|17.57|17.69|17.49|44
1646911200000|2022-03-10 11:20:00|17.73|17.53|17.72|17.52|17.75|17.55|17.71|17.51|37
1646911500000|2022-03-10 11:25:00|17.73|17.53|17.71|17.51|17.76|17.56|17.71|17.51|47
1646911800000|2022-03-10 11:30:00|17.7|17.5|17.73|17.53|17.75|17.55|17.69|17.49|40
1646912100000|2022-03-10 11:35:00|17.74|17.54|17.73|17.53|17.76|17.56|17.73|17.53|24
1646912400000|2022-03-10 11:40:00|17.74|17.54|17.76|17.56|17.78|17.58|17.73|17.53|45
1646912700000|2022-03-10 11:45:00|17.77|17.57|17.79|17.59|17.81|17.61|17.76|17.56|27
1646913000000|2022-03-10 11:50:00|17.8|17.6|17.78|17.58|17.8|17.6|17.77|17.57|49
1646913300000|2022-03-10 11:55:00|17.79|17.59|17.79|17.59|17.8|17.6|17.78|17.58|35
1646913600000|2022-03-10 12:00:00|17.78|17.58|17.74|17.54|17.79|17.59|17.74|17.54|79
1646913900000|2022-03-10 12:05:00|17.75|17.55|17.73|17.53|17.75|17.55|17.7|17.5|67
1646914200000|2022-03-10 12:10:00|17.74|17.54|17.76|17.56|17.77|17.57|17.73|17.53|49
1646914500000|2022-03-10 12:15:00|17.75|17.55|17.79|17.59|17.79|17.59|17.75|17.55|49
1646914800000|2022-03-10 12:20:00|17.8|17.6|17.84|17.64|17.84|17.64|17.78|17.58|53
1646915100000|2022-03-10 12:25:00|17.85|17.65|17.84|17.64|17.87|17.67|17.83|17.63|56
1646915400000|2022-03-10 12:30:00|17.83|17.63|17.81|17.61|17.84|17.64|17.81|17.61|57
1646915700000|2022-03-10 12:35:00|17.8|17.6|17.76|17.56|17.8|17.6|17.76|17.56|25
1646916000000|2022-03-10 12:40:00|17.77|17.57|17.78|17.58|17.84|17.64|17.76|17.56|52
1646916300000|2022-03-10 12:45:00|17.77|17.57|17.83|17.63|17.84|17.64|17.77|17.57|73
1646916600000|2022-03-10 12:50:00|17.84|17.64|17.82|17.62|17.84|17.64|17.8|17.6|55
1646916900000|2022-03-10 12:55:00|17.83|17.63|17.81|17.61|17.85|17.65|17.8|17.6|77
1646917200000|2022-03-10 13:00:00|17.82|17.62|17.82|17.62|17.83|17.63|17.81|17.61|57
1646917500000|2022-03-10 13:05:00|17.81|17.61|17.78|17.58|17.82|17.62|17.77|17.57|42
1646917800000|2022-03-10 13:10:00|17.77|17.57|17.78|17.58|17.79|17.59|17.77|17.57|52
1646918100000|2022-03-10 13:15:00|17.79|17.59|17.81|17.61|17.81|17.61|17.78|17.58|37
1646918400000|2022-03-10 13:20:00|17.8|17.6|17.79|17.59|17.82|17.62|17.78|17.58|36
1646918700000|2022-03-10 13:25:00|17.78|17.58|17.81|17.61|17.81|17.61|17.76|17.56|44
1646919000000|2022-03-10 13:30:00|17.8|17.6|17.97|17.77|18.02|17.82|17.79|17.59|222
1646919300000|2022-03-10 13:35:00|17.98|17.78|17.84|17.64|17.99|17.79|17.8|17.6|176
1646919600000|2022-03-10 13:40:00|17.83|17.63|17.41|17.21|17.84|17.64|17.4|17.2|193
1646919900000|2022-03-10 13:45:00|17.4|17.2|17.5|17.3|17.56|17.36|17.4|17.2|143
1646920200000|2022-03-10 13:50:00|17.51|17.31|17.66|17.46|17.71|17.51|17.51|17.31|101
1646920500000|2022-03-10 13:55:00|17.65|17.45|17.64|17.44|17.66|17.46|17.58|17.38|125
1646920800000|2022-03-10 14:00:00|17.63|17.43|17.68|17.48|17.7|17.5|17.63|17.43|151
1646921100000|2022-03-10 14:05:00|17.67|17.47|17.62|17.42|17.68|17.48|17.58|17.38|112
1646921400000|2022-03-10 14:10:00|17.61|17.41|17.68|17.48|17.68|17.48|17.61|17.41|58
1646921700000|2022-03-10 14:15:00|17.67|17.47|17.71|17.51|17.72|17.52|17.65|17.45|63
1646922000000|2022-03-10 14:20:00|17.72|17.52|17.65|17.45|17.72|17.52|17.64|17.44|66
1646922300000|2022-03-10 14:25:00|17.66|17.46|17.72|17.52|17.72|17.52|17.65|17.45|89
1646922600000|2022-03-10 14:30:00|17.71|17.51|17.66|17.46|17.74|17.54|17.58|17.38|133
1646922900000|2022-03-10 14:35:00|17.65|17.45|17.63|17.43|17.65|17.45|17.62|17.42|87
1646923200000|2022-03-10 14:40:00|17.64|17.44|17.73|17.53|17.76|17.56|17.64|17.44|126
1646923500000|2022-03-10 14:45:00|17.72|17.52|17.74|17.54|17.75|17.55|17.71|17.51|91
1646923800000|2022-03-10 14:50:00|17.73|17.53|17.8|17.6|17.81|17.61|17.73|17.53|94
1646924100000|2022-03-10 14:55:00|17.81|17.61|17.85|17.65|17.86|17.66|17.81|17.61|93
1646924400000|2022-03-10 15:00:00|17.86|17.66|17.83|17.63|17.88|17.68|17.83|17.63|66
1646924700000|2022-03-10 15:05:00|17.84|17.64|17.86|17.66|17.88|17.68|17.83|17.63|75
1646925000000|2022-03-10 15:10:00|17.87|17.67|17.92|17.72|17.93|17.73|17.86|17.66|64
1646925300000|2022-03-10 15:15:00|17.91|17.71|17.97|17.77|18|17.8|17.91|17.71|123
1646925600000|2022-03-10 15:20:00|17.96|17.76|17.9|17.7|17.97|17.77|17.89|17.69|75
1646925900000|2022-03-10 15:25:00|17.91|17.71|17.86|17.66|17.93|17.73|17.86|17.66|102
1646926200000|2022-03-10 15:30:00|17.87|17.67|17.74|17.54|17.88|17.68|17.73|17.53|80
1646926500000|2022-03-10 15:35:00|17.73|17.53|17.75|17.55|17.78|17.58|17.73|17.53|63
1646926800000|2022-03-10 15:40:00|17.76|17.56|17.83|17.63|17.84|17.64|17.75|17.55|50
1646927100000|2022-03-10 15:45:00|17.82|17.62|17.92|17.72|17.95|17.75|17.82|17.62|67
1646927400000|2022-03-10 15:50:00|17.91|17.71|17.83|17.63|17.91|17.71|17.82|17.62|83
1646927700000|2022-03-10 15:55:00|17.84|17.64|17.85|17.65|17.85|17.65|17.81|17.61|74
1646928000000|2022-03-10 16:00:00|17.84|17.64|17.91|17.71|17.95|17.75|17.83|17.63|92
1646928300000|2022-03-10 16:05:00|17.9|17.7|17.88|17.68|17.9|17.7|17.81|17.61|68
1646928600000|2022-03-10 16:10:00|17.87|17.67|17.87|17.67|17.89|17.69|17.82|17.62|111
1646928900000|2022-03-10 16:15:00|17.88|17.68|17.88|17.68|17.88|17.68|17.83|17.63|73
1646929200000|2022-03-10 16:20:00|17.89|17.69|17.86|17.66|17.92|17.72|17.86|17.66|54
1646929500000|2022-03-10 16:25:00|17.85|17.65|17.86|17.66|17.87|17.67|17.81|17.61|86
1646929800000|2022-03-10 16:30:00|17.87|17.67|17.84|17.64|17.89|17.69|17.83|17.63|70
1646930100000|2022-03-10 16:35:00|17.85|17.65|17.81|17.61|17.85|17.65|17.8|17.6|67
1646930400000|2022-03-10 16:40:00|17.8|17.6|17.8|17.6|17.84|17.64|17.78|17.58|71
1646930700000|2022-03-10 16:45:00|17.81|17.61|17.78|17.58|17.81|17.61|17.73|17.53|74
1646931000000|2022-03-10 16:50:00|17.79|17.59|17.88|17.68|17.89|17.69|17.78|17.58|68
1646931300000|2022-03-10 16:55:00|17.87|17.67|17.9|17.7|17.9|17.7|17.87|17.67|70
1646931600000|2022-03-10 17:00:00|17.89|17.69|17.9|17.7|17.9|17.7|17.88|17.68|80
1646931900000|2022-03-10 17:05:00|17.89|17.69|17.85|17.65|17.9|17.7|17.85|17.65|67
1646932200000|2022-03-10 17:10:00|17.84|17.64|17.89|17.69|17.9|17.7|17.84|17.64|88
1646932500000|2022-03-10 17:15:00|17.9|17.7|17.9|17.7|17.91|17.71|17.89|17.69|77
1646932800000|2022-03-10 17:20:00|17.89|17.69|17.95|17.75|17.97|17.77|17.89|17.69|87
1646933100000|2022-03-10 17:25:00|17.94|17.74|18.01|17.81|18.02|17.82|17.94|17.74|67
1646933400000|2022-03-10 17:30:00|18|17.8|17.97|17.77|18.03|17.83|17.97|17.77|74
1646933700000|2022-03-10 17:35:00|17.96|17.76|17.92|17.72|17.97|17.77|17.88|17.68|71
1646934000000|2022-03-10 17:40:00|17.91|17.71|17.96|17.76|17.97|17.77|17.9|17.7|60
1646934300000|2022-03-10 17:45:00|17.95|17.75|17.96|17.76|17.98|17.78|17.94|17.74|72
1646934600000|2022-03-10 17:50:00|17.97|17.77|17.89|17.69|17.97|17.77|17.87|17.67|71
1646934900000|2022-03-10 17:55:00|17.9|17.7|17.92|17.72|17.92|17.72|17.86|17.66|97
1646935200000|2022-03-10 18:00:00|17.91|17.71|17.85|17.65|17.93|17.73|17.85|17.65|93
1646935500000|2022-03-10 18:05:00|17.86|17.66|17.93|17.73|17.93|17.73|17.85|17.65|72
1646935800000|2022-03-10 18:10:00|17.92|17.72|17.9|17.7|17.95|17.75|17.9|17.7|111
1646936100000|2022-03-10 18:15:00|17.91|17.71|17.95|17.75|17.96|17.76|17.89|17.69|103
1646936400000|2022-03-10 18:20:00|17.96|17.76|17.94|17.74|17.97|17.77|17.94|17.74|43
1646936700000|2022-03-10 18:25:00|17.93|17.73|17.93|17.73|17.95|17.75|17.89|17.69|63
1646937000000|2022-03-10 18:30:00|17.92|17.72|17.99|17.79|17.99|17.79|17.92|17.72|60
1646937300000|2022-03-10 18:35:00|17.98|17.78|17.97|17.77|17.99|17.79|17.95|17.75|54
1646937600000|2022-03-10 18:40:00|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|31
1646937900000|2022-03-10 18:45:00|17.99|17.79|18.01|17.81|18.01|17.81|17.98|17.78|39
1646938200000|2022-03-10 18:50:00|18.02|17.82|18.02|17.82|18.03|17.83|18.01|17.81|29
1646938500000|2022-03-10 18:55:00|18.01|17.81|18|17.8|18.02|17.82|17.99|17.79|38
1646938800000|2022-03-10 19:00:00|17.99|17.79|18.06|17.86|18.06|17.86|17.95|17.75|78
1646939100000|2022-03-10 19:05:00|18.07|17.87|18.06|17.86|18.08|17.88|18.04|17.84|82
1646939400000|2022-03-10 19:10:00|18.05|17.85|18.07|17.87|18.07|17.87|18.05|17.85|17
1646939700000|2022-03-10 19:15:00|18.06|17.86|18.07|17.87|18.08|17.88|18.06|17.86|40
1646940000000|2022-03-10 19:20:00|18.06|17.86|18.04|17.84|18.11|17.91|18.03|17.83|66
1646940300000|2022-03-10 19:25:00|18.03|17.83|18.04|17.84|18.06|17.86|18.03|17.83|32
1646940600000|2022-03-10 19:30:00|18.05|17.85|18.05|17.85|18.06|17.86|18.01|17.81|59
1646940900000|2022-03-10 19:35:00|18.06|17.86|18.05|17.85|18.07|17.87|18.05|17.85|52
1646941200000|2022-03-10 19:40:00|18.06|17.86|18.02|17.82|18.06|17.86|18.01|17.81|27
1646941500000|2022-03-10 19:45:00|18.01|17.81|18.09|17.89|18.11|17.91|18.01|17.81|59
1646941800000|2022-03-10 19:50:00|18.1|17.9|18.09|17.89|18.12|17.92|18.07|17.87|66
1646942100000|2022-03-10 19:55:00|18.1|17.9|18.15|17.95|18.16|17.96|18.09|17.89|50
1646942400000|2022-03-10 20:00:00|18.16|17.96|18.11|17.91|18.16|17.96|18.11|17.91|48
1646942700000|2022-03-10 20:05:00|18.1|17.9|18.1|17.9|18.11|17.91|18.08|17.88|21
1646943000000|2022-03-10 20:10:00|18.11|17.91|18.13|17.93|18.14|17.94|18.09|17.89|37
1646943300000|2022-03-10 20:15:00|18.12|17.92|18.14|17.94|18.16|17.96|18.1|17.9|35
1646943600000|2022-03-10 20:20:00|18.13|17.93|18.11|17.91|18.14|17.94|18.1|17.9|61
1646943900000|2022-03-10 20:25:00|18.1|17.9|18.15|17.95|18.15|17.95|18.1|17.9|34
1646944200000|2022-03-10 20:30:00|18.14|17.94|18.17|17.97|18.17|17.97|18.13|17.93|40
1646944500000|2022-03-10 20:35:00|18.16|17.96|18.15|17.95|18.17|17.97|18.13|17.93|22
1646944800000|2022-03-10 20:40:00|18.16|17.96|18.17|17.97|18.19|17.99|18.15|17.95|50
1646945100000|2022-03-10 20:45:00|18.16|17.96|18.21|18.01|18.21|18.01|18.16|17.96|58
1646945400000|2022-03-10 20:50:00|18.22|18.02|18.23|18.03|18.25|18.05|18.21|18.01|46
1646945700000|2022-03-10 20:55:00|18.24|18.04|18.26|18.06|18.26|18.06|18.23|18.03|37
1646946000000|2022-03-10 21:00:00|18.25|18.05|18.23|18.03|18.28|18.08|18.23|18.03|53
1646946300000|2022-03-10 21:05:00|18.24|18.04|18.21|18.01|18.24|18.04|18.19|17.99|36
1646946600000|2022-03-10 21:10:00|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|29
1646946900000|2022-03-10 21:15:00|18.23|18.03|18.24|18.04|18.24|18.04|18.19|17.99|46
1646947200000|2022-03-10 21:20:00|18.23|18.03|18.2|18|18.24|18.04|18.2|18|20
1646947500000|2022-03-10 21:25:00|18.21|18.01|18.2|18|18.22|18.02|18.2|18|34
1646947800000|2022-03-10 21:30:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|14
1646948100000|2022-03-10 21:35:00|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|17
1646948400000|2022-03-10 21:40:00|18.2|18|18.17|17.97|18.21|18.01|18.17|17.97|24
1646948700000|2022-03-10 21:45:00|18.18|17.98|18.15|17.95|18.18|17.98|18.14|17.94|36
1646949000000|2022-03-10 21:50:00|18.14|17.94|18.15|17.95|18.17|17.97|18.14|17.94|40
1646949300000|2022-03-10 21:55:00|18.14|17.94|18.12|17.92|18.15|17.95|18.11|17.91|75
1646949600000|2022-03-10 22:00:00|18.13|17.93|18.02|17.82|18.13|17.93|18.01|17.81|51
1646949900000|2022-03-10 22:05:00|18.03|17.83|18.13|17.93|18.13|17.93|18.02|17.82|43
1646950200000|2022-03-10 22:10:00|18.12|17.92|18.07|17.87|18.15|17.95|18.06|17.86|59
1646950500000|2022-03-10 22:15:00|18.08|17.88|18.12|17.92|18.12|17.92|18.07|17.87|39
1646950800000|2022-03-10 22:20:00|18.13|17.93|18.11|17.91|18.13|17.93|18.1|17.9|33
1646951100000|2022-03-10 22:25:00|18.1|17.9|18.12|17.92|18.12|17.92|18.1|17.9|27
1646951400000|2022-03-10 22:30:00|18.13|17.93|18.16|17.96|18.16|17.96|18.12|17.92|16
1646951700000|2022-03-10 22:35:00|18.15|17.95|18.14|17.94|18.16|17.96|18.14|17.94|12
1646952000000|2022-03-10 22:40:00|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|17
1646952300000|2022-03-10 22:45:00|18.14|17.94|18.14|17.94|18.17|17.97|18.14|17.94|35
1646952600000|2022-03-10 22:50:00|18.13|17.93|18.16|17.96|18.16|17.96|18.13|17.93|36
1646952900000|2022-03-10 22:55:00|18.17|17.97|18.15|17.95|18.17|17.97|18.14|17.94|19
1646953200000|2022-03-10 23:00:00|18.16|17.96|18.17|17.97|18.17|17.97|18.13|17.93|56
1646953500000|2022-03-10 23:05:00|18.16|17.96|18.16|17.96|18.17|17.97|18.14|17.94|31
1646953800000|2022-03-10 23:10:00|18.15|17.95|18.14|17.94|18.16|17.96|18.13|17.93|44
1646954100000|2022-03-10 23:15:00|18.15|17.95|18.15|17.95|18.16|17.96|18.14|17.94|35
1646954400000|2022-03-10 23:20:00|18.16|17.96|18.03|17.83|18.16|17.96|17.99|17.79|82
1646954700000|2022-03-10 23:25:00|18.04|17.84|18.06|17.86|18.08|17.88|18.03|17.83|69
1646955000000|2022-03-10 23:30:00|18.07|17.87|18.03|17.83|18.07|17.87|18.02|17.82|37
1646955300000|2022-03-10 23:35:00|18.02|17.82|18.01|17.81|18.06|17.86|18.01|17.81|56
1646955600000|2022-03-10 23:40:00|18|17.8|17.98|17.78|18.01|17.81|17.97|17.77|35
1646955900000|2022-03-10 23:45:00|17.97|17.77|17.98|17.78|18|17.8|17.94|17.74|42
1646956200000|2022-03-10 23:50:00|17.97|17.77|18|17.8|18.01|17.81|17.97|17.77|38
1646956500000|2022-03-10 23:55:00|17.99|17.79|17.97|17.77|18|17.8|17.96|17.76|45
1646956800000|2022-03-11 00:00:00|17.96|17.76|17.89|17.69|17.99|17.79|17.83|17.63|128
1646957100000|2022-03-11 00:05:00|17.9|17.7|17.86|17.66|17.91|17.71|17.86|17.66|57
1646957400000|2022-03-11 00:10:00|17.87|17.67|17.89|17.69|17.92|17.72|17.86|17.66|47
1646957700000|2022-03-11 00:15:00|17.88|17.68|17.84|17.64|17.89|17.69|17.82|17.62|61
1646958000000|2022-03-11 00:20:00|17.85|17.65|17.85|17.65|17.86|17.66|17.83|17.63|31
1646958300000|2022-03-11 00:25:00|17.84|17.64|17.73|17.53|17.89|17.69|17.73|17.53|52
1646958600000|2022-03-11 00:30:00|17.74|17.54|17.8|17.6|17.83|17.63|17.68|17.48|131
1646958900000|2022-03-11 00:35:00|17.79|17.59|17.75|17.55|17.81|17.61|17.71|17.51|97
1646959200000|2022-03-11 00:40:00|17.76|17.56|17.74|17.54|17.76|17.56|17.71|17.51|55
1646959500000|2022-03-11 00:45:00|17.75|17.55|17.81|17.61|17.82|17.62|17.74|17.54|69
1646959800000|2022-03-11 00:50:00|17.8|17.6|17.75|17.55|17.83|17.63|17.75|17.55|56
1646960100000|2022-03-11 00:55:00|17.76|17.56|17.76|17.56|17.77|17.57|17.74|17.54|87
1646960400000|2022-03-11 01:00:00|17.77|17.57|17.61|17.41|17.77|17.57|17.59|17.39|121
1646960700000|2022-03-11 01:05:00|17.6|17.4|17.67|17.47|17.69|17.49|17.58|17.38|102
1646961000000|2022-03-11 01:10:00|17.66|17.46|17.63|17.43|17.67|17.47|17.6|17.4|86
1646961300000|2022-03-11 01:15:00|17.64|17.44|17.63|17.43|17.66|17.46|17.56|17.36|82
1646961600000|2022-03-11 01:20:00|17.62|17.42|17.57|17.37|17.65|17.45|17.57|17.37|88
1646961900000|2022-03-11 01:25:00|17.58|17.38|17.53|17.33|17.59|17.39|17.52|17.32|138
1646962200000|2022-03-11 01:30:00|17.52|17.32|17.53|17.33|17.55|17.35|17.5|17.3|74
1646962500000|2022-03-11 01:35:00|17.54|17.34|17.56|17.36|17.6|17.4|17.54|17.34|49
1646962800000|2022-03-11 01:40:00|17.57|17.37|17.59|17.39|17.59|17.39|17.56|17.36|19
1646963100000|2022-03-11 01:45:00|17.58|17.38|17.55|17.35|17.6|17.4|17.55|17.35|70
1646963400000|2022-03-11 01:50:00|17.54|17.34|17.48|17.28|17.54|17.34|17.47|17.27|117
1646963700000|2022-03-11 01:55:00|17.49|17.29|17.52|17.32|17.52|17.32|17.47|17.27|42
1646964000000|2022-03-11 02:00:00|17.53|17.33|17.57|17.37|17.57|17.37|17.51|17.31|73
1646964300000|2022-03-11 02:05:00|17.56|17.36|17.48|17.28|17.57|17.37|17.48|17.28|35
1646964600000|2022-03-11 02:10:00|17.49|17.29|17.44|17.24|17.49|17.29|17.4|17.2|128
1646964900000|2022-03-11 02:15:00|17.45|17.25|17.47|17.27|17.49|17.29|17.44|17.24|57
1646965200000|2022-03-11 02:20:00|17.48|17.28|17.5|17.3|17.52|17.32|17.47|17.27|61
1646965500000|2022-03-11 02:25:00|17.49|17.29|17.48|17.28|17.49|17.29|17.43|17.23|69
1646965800000|2022-03-11 02:30:00|17.49|17.29|17.44|17.24|17.5|17.3|17.44|17.24|96
1646966100000|2022-03-11 02:35:00|17.45|17.25|17.44|17.24|17.45|17.25|17.41|17.21|38
1646966400000|2022-03-11 02:40:00|17.43|17.23|17.46|17.26|17.46|17.26|17.42|17.22|49
1646966700000|2022-03-11 02:45:00|17.45|17.25|17.45|17.25|17.47|17.27|17.44|17.24|43
1646967000000|2022-03-11 02:50:00|17.46|17.26|17.47|17.27|17.48|17.28|17.39|17.19|56
1646967300000|2022-03-11 02:55:00|17.46|17.26|17.43|17.23|17.48|17.28|17.41|17.21|56
1646967600000|2022-03-11 03:00:00|17.44|17.24|17.44|17.24|17.48|17.28|17.42|17.22|75
1646967900000|2022-03-11 03:05:00|17.43|17.23|17.48|17.28|17.48|17.28|17.43|17.23|48
1646968200000|2022-03-11 03:10:00|17.47|17.27|17.5|17.3|17.5|17.3|17.46|17.26|66
1646968500000|2022-03-11 03:15:00|17.49|17.29|17.47|17.27|17.5|17.3|17.45|17.25|61
1646968800000|2022-03-11 03:20:00|17.48|17.28|17.5|17.3|17.5|17.3|17.47|17.27|25
1646969100000|2022-03-11 03:25:00|17.49|17.29|17.52|17.32|17.53|17.33|17.49|17.29|34
1646969400000|2022-03-11 03:30:00|17.51|17.31|17.52|17.32|17.57|17.37|17.51|17.31|68
1646969700000|2022-03-11 03:35:00|17.53|17.33|17.5|17.3|17.53|17.33|17.49|17.29|34
1646970000000|2022-03-11 03:40:00|17.51|17.31|17.51|17.31|17.53|17.33|17.5|17.3|21
1646970300000|2022-03-11 03:45:00|17.52|17.32|17.54|17.34|17.54|17.34|17.51|17.31|17
1646970600000|2022-03-11 03:50:00|17.53|17.33|17.56|17.36|17.58|17.38|17.53|17.33|74
1646970900000|2022-03-11 03:55:00|17.57|17.37|17.57|17.37|17.58|17.38|17.56|17.36|29
1646971200000|2022-03-11 04:00:00|17.56|17.36|17.5|17.3|17.57|17.37|17.48|17.28|65
1646971500000|2022-03-11 04:05:00|17.51|17.31|17.53|17.33|17.54|17.34|17.5|17.3|15
1646971800000|2022-03-11 04:10:00|17.54|17.34|17.52|17.32|17.54|17.34|17.51|17.31|43
1646972100000|2022-03-11 04:15:00|17.51|17.31|17.51|17.31|17.53|17.33|17.51|17.31|27
1646972400000|2022-03-11 04:20:00|17.52|17.32|17.49|17.29|17.53|17.33|17.48|17.28|16
1646972700000|2022-03-11 04:25:00|17.48|17.28|17.47|17.27|17.49|17.29|17.47|17.27|24
1646973000000|2022-03-11 04:30:00|17.48|17.28|17.47|17.27|17.49|17.29|17.46|17.26|18
1646973300000|2022-03-11 04:35:00|17.48|17.28|17.47|17.27|17.49|17.29|17.47|17.27|12
1646973600000|2022-03-11 04:40:00|17.48|17.28|17.49|17.29|17.5|17.3|17.48|17.28|22
1646973900000|2022-03-11 04:45:00|17.48|17.28|17.4|17.2|17.49|17.29|17.39|17.19|29
1646974200000|2022-03-11 04:50:00|17.41|17.21|17.43|17.23|17.44|17.24|17.4|17.2|13
1646974500000|2022-03-11 04:55:00|17.44|17.24|17.44|17.24|17.47|17.27|17.44|17.24|13
1646974800000|2022-03-11 05:00:00|17.45|17.25|17.47|17.27|17.48|17.28|17.44|17.24|33
1646975100000|2022-03-11 05:05:00|17.46|17.26|17.5|17.3|17.51|17.31|17.43|17.23|53
1646975400000|2022-03-11 05:10:00|17.49|17.29|17.5|17.3|17.5|17.3|17.48|17.28|14
1646975700000|2022-03-11 05:15:00|17.51|17.31|17.51|17.31|17.52|17.32|17.48|17.28|37
1646976000000|2022-03-11 05:20:00|17.5|17.3|17.53|17.33|17.55|17.35|17.5|17.3|58
1646976300000|2022-03-11 05:25:00|17.54|17.34|17.48|17.28|17.56|17.36|17.47|17.27|35
1646976600000|2022-03-11 05:30:00|17.49|17.29|17.54|17.34|17.54|17.34|17.49|17.29|23
1646976900000|2022-03-11 05:35:00|17.53|17.33|17.64|17.44|17.65|17.45|17.53|17.33|56
1646977200000|2022-03-11 05:40:00|17.65|17.45|17.6|17.4|17.65|17.45|17.58|17.38|58
1646977500000|2022-03-11 05:45:00|17.59|17.39|17.63|17.43|17.64|17.44|17.58|17.38|33
1646977800000|2022-03-11 05:50:00|17.64|17.44|17.62|17.42|17.65|17.45|17.61|17.41|21
1646978100000|2022-03-11 05:55:00|17.63|17.43|17.65|17.45|17.66|17.46|17.63|17.43|21
1646978400000|2022-03-11 06:00:00|17.64|17.44|17.69|17.49|17.7|17.5|17.64|17.44|56
1646978700000|2022-03-11 06:05:00|17.7|17.5|17.67|17.47|17.7|17.5|17.65|17.45|66
1646979000000|2022-03-11 06:10:00|17.66|17.46|17.66|17.46|17.66|17.46|17.63|17.43|25
1646979300000|2022-03-11 06:15:00|17.65|17.45|17.67|17.47|17.67|17.47|17.65|17.45|21
1646979600000|2022-03-11 06:20:00|17.66|17.46|17.66|17.46|17.67|17.47|17.64|17.44|35
1646979900000|2022-03-11 06:25:00|17.67|17.47|17.75|17.55|17.78|17.58|17.66|17.46|63
1646980200000|2022-03-11 06:30:00|17.74|17.54|17.69|17.49|17.76|17.56|17.66|17.46|68
1646980500000|2022-03-11 06:35:00|17.7|17.5|17.75|17.55|17.75|17.55|17.69|17.49|42
1646980800000|2022-03-11 06:40:00|17.76|17.56|17.73|17.53|17.76|17.56|17.72|17.52|18
1646981100000|2022-03-11 06:45:00|17.72|17.52|17.7|17.5|17.73|17.53|17.69|17.49|21
1646981400000|2022-03-11 06:50:00|17.69|17.49|17.69|17.49|17.7|17.5|17.68|17.48|27
1646981700000|2022-03-11 06:55:00|17.7|17.5|17.75|17.55|17.75|17.55|17.69|17.49|14
1646982000000|2022-03-11 07:00:00|17.74|17.54|17.8|17.6|17.81|17.61|17.74|17.54|57
1646982300000|2022-03-11 07:05:00|17.81|17.61|17.81|17.61|17.83|17.63|17.8|17.6|67
1646982600000|2022-03-11 07:10:00|17.8|17.6|17.79|17.59|17.81|17.61|17.78|17.58|50
1646982900000|2022-03-11 07:15:00|17.8|17.6|17.77|17.57|17.82|17.62|17.77|17.57|40
1646983200000|2022-03-11 07:20:00|17.78|17.58|17.8|17.6|17.8|17.6|17.77|17.57|23
1646983500000|2022-03-11 07:25:00|17.79|17.59|17.85|17.65|17.88|17.68|17.79|17.59|57
1646983800000|2022-03-11 07:30:00|17.86|17.66|17.84|17.64|17.86|17.66|17.81|17.61|65
1646984100000|2022-03-11 07:35:00|17.83|17.63|17.82|17.62|17.84|17.64|17.8|17.6|38
1646984400000|2022-03-11 07:40:00|17.83|17.63|17.82|17.62|17.86|17.66|17.8|17.6|50
1646984700000|2022-03-11 07:45:00|17.81|17.61|17.81|17.61|17.81|17.61|17.79|17.59|71
1646985000000|2022-03-11 07:50:00|17.82|17.62|17.81|17.61|17.82|17.62|17.8|17.6|28
1646985300000|2022-03-11 07:55:00|17.8|17.6|17.8|17.6|17.81|17.61|17.78|17.58|37
1646985600000|2022-03-11 08:00:00|17.79|17.59|17.82|17.62|17.82|17.62|17.77|17.57|52
1646985900000|2022-03-11 08:05:00|17.81|17.61|17.88|17.68|17.88|17.68|17.81|17.61|32
1646986200000|2022-03-11 08:10:00|17.87|17.67|17.87|17.67|17.89|17.69|17.85|17.65|39
1646986500000|2022-03-11 08:15:00|17.88|17.68|17.83|17.63|17.88|17.68|17.81|17.61|24
1646986800000|2022-03-11 08:20:00|17.82|17.62|17.86|17.66|17.87|17.67|17.82|17.62|31
1646987100000|2022-03-11 08:25:00|17.85|17.65|17.8|17.6|17.86|17.66|17.78|17.58|28
1646987400000|2022-03-11 08:30:00|17.79|17.59|17.72|17.52|17.79|17.59|17.71|17.51|72
1646987700000|2022-03-11 08:35:00|17.71|17.51|17.73|17.53|17.75|17.55|17.71|17.51|45
1646988000000|2022-03-11 08:40:00|17.74|17.54|17.74|17.54|17.75|17.55|17.73|17.53|27
1646988300000|2022-03-11 08:45:00|17.75|17.55|17.71|17.51|17.76|17.56|17.7|17.5|41
1646988600000|2022-03-11 08:50:00|17.7|17.5|17.68|17.48|17.71|17.51|17.68|17.48|29
1646988900000|2022-03-11 08:55:00|17.67|17.47|17.67|17.47|17.7|17.5|17.67|17.47|33
1646989200000|2022-03-11 09:00:00|17.66|17.46|17.69|17.49|17.7|17.5|17.66|17.46|38
1646989500000|2022-03-11 09:05:00|17.7|17.5|17.69|17.49|17.72|17.52|17.69|17.49|36
1646989800000|2022-03-11 09:10:00|17.7|17.5|17.68|17.48|17.7|17.5|17.68|17.48|15
1646990100000|2022-03-11 09:15:00|17.69|17.49|17.72|17.52|17.73|17.53|17.67|17.47|32
1646990400000|2022-03-11 09:20:00|17.71|17.51|17.72|17.52|17.73|17.53|17.7|17.5|20
1646990700000|2022-03-11 09:25:00|17.73|17.53|17.72|17.52|17.73|17.53|17.71|17.51|44
1646991000000|2022-03-11 09:30:00|17.73|17.53|17.69|17.49|17.73|17.53|17.69|17.49|31
1646991300000|2022-03-11 09:35:00|17.7|17.5|17.64|17.44|17.7|17.5|17.63|17.43|25
1646991600000|2022-03-11 09:40:00|17.63|17.43|17.64|17.44|17.65|17.45|17.63|17.43|20
1646991900000|2022-03-11 09:45:00|17.63|17.43|17.59|17.39|17.64|17.44|17.57|17.37|47
1646992200000|2022-03-11 09:50:00|17.58|17.38|17.61|17.41|17.65|17.45|17.58|17.38|56
1646992500000|2022-03-11 09:55:00|17.6|17.4|17.61|17.41|17.62|17.42|17.59|17.39|28
1646992800000|2022-03-11 10:00:00|17.6|17.4|17.66|17.46|17.66|17.46|17.6|17.4|37
1646993100000|2022-03-11 10:05:00|17.67|17.47|17.65|17.45|17.67|17.47|17.65|17.45|21
1646993400000|2022-03-11 10:10:00|17.64|17.44|17.64|17.44|17.66|17.46|17.63|17.43|39
1646993700000|2022-03-11 10:15:00|17.63|17.43|17.62|17.42|17.66|17.46|17.6|17.4|64
1646994000000|2022-03-11 10:20:00|17.61|17.41|17.64|17.44|17.64|17.44|17.6|17.4|28
1646994300000|2022-03-11 10:25:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|13
1646994600000|2022-03-11 10:30:00|17.64|17.44|17.65|17.45|17.66|17.46|17.64|17.44|16
1646994900000|2022-03-11 10:35:00|17.66|17.46|17.63|17.43|17.66|17.46|17.61|17.41|54
1646995200000|2022-03-11 10:40:00|17.62|17.42|17.64|17.44|17.64|17.44|17.62|17.42|29
1646995500000|2022-03-11 10:45:00|17.63|17.43|17.67|17.47|17.67|17.47|17.63|17.43|27
1646995800000|2022-03-11 10:50:00|17.66|17.46|17.66|17.46|17.68|17.48|17.66|17.46|49
1646996100000|2022-03-11 10:55:00|17.65|17.45|17.68|17.48|17.68|17.48|17.65|17.45|24
1646996400000|2022-03-11 11:00:00|17.67|17.47|17.63|17.43|17.68|17.48|17.61|17.41|51
1646996700000|2022-03-11 11:05:00|17.64|17.44|17.62|17.42|17.64|17.44|17.62|17.42|45
1646997000000|2022-03-11 11:10:00|17.63|17.43|17.61|17.41|17.63|17.43|17.58|17.38|35
1646997300000|2022-03-11 11:15:00|17.62|17.42|17.58|17.38|17.63|17.43|17.58|17.38|27
1646997600000|2022-03-11 11:20:00|17.59|17.39|17.7|17.5|17.77|17.57|17.54|17.34|95
1646997900000|2022-03-11 11:25:00|17.69|17.49|17.77|17.57|17.8|17.6|17.68|17.48|109
1646998200000|2022-03-11 11:30:00|17.78|17.58|17.85|17.65|17.86|17.66|17.76|17.56|96
1646998500000|2022-03-11 11:35:00|17.84|17.64|17.98|17.78|18.07|17.87|17.82|17.62|137
1646998800000|2022-03-11 11:40:00|17.97|17.77|18.01|17.81|18.07|17.87|17.97|17.77|99
1646999100000|2022-03-11 11:45:00|18.02|17.82|18.04|17.84|18.06|17.86|17.97|17.77|69
1646999400000|2022-03-11 11:50:00|18.05|17.85|17.97|17.77|18.05|17.85|17.94|17.74|91
1646999700000|2022-03-11 11:55:00|17.96|17.76|18.03|17.83|18.07|17.87|17.96|17.76|112
1647000000000|2022-03-11 12:00:00|18.04|17.84|18.07|17.87|18.14|17.94|18|17.8|79
1647000300000|2022-03-11 12:05:00|18.06|17.86|18.13|17.93|18.14|17.94|18|17.8|70
1647000600000|2022-03-11 12:10:00|18.12|17.92|18.09|17.89|18.13|17.93|18.07|17.87|62
1647000900000|2022-03-11 12:15:00|18.08|17.88|18.08|17.88|18.09|17.89|18.07|17.87|47
1647001200000|2022-03-11 12:20:00|18.09|17.89|18.11|17.91|18.11|17.91|18.07|17.87|56
1647001500000|2022-03-11 12:25:00|18.1|17.9|18.15|17.95|18.15|17.95|18.06|17.86|52
1647001800000|2022-03-11 12:30:00|18.16|17.96|18.15|17.95|18.2|18|18.13|17.93|71
1647002100000|2022-03-11 12:35:00|18.16|17.96|18.16|17.96|18.17|17.97|18.1|17.9|69
1647002400000|2022-03-11 12:40:00|18.15|17.95|18.16|17.96|18.17|17.97|18.12|17.92|44
1647002700000|2022-03-11 12:45:00|18.15|17.95|18.1|17.9|18.17|17.97|18.08|17.88|54
1647003000000|2022-03-11 12:50:00|18.11|17.91|18.04|17.84|18.11|17.91|18.04|17.84|82
1647003300000|2022-03-11 12:55:00|18.05|17.85|18.1|17.9|18.1|17.9|18.04|17.84|62
1647003600000|2022-03-11 13:00:00|18.11|17.91|18.08|17.88|18.12|17.92|18.07|17.87|62
1647003900000|2022-03-11 13:05:00|18.07|17.87|18.07|17.87|18.08|17.88|18.06|17.86|59
1647004200000|2022-03-11 13:10:00|18.06|17.86|17.91|17.71|18.06|17.86|17.88|17.68|94
1647004500000|2022-03-11 13:15:00|17.9|17.7|17.92|17.72|17.96|17.76|17.86|17.66|131
1647004800000|2022-03-11 13:20:00|17.91|17.71|17.97|17.77|17.97|17.77|17.9|17.7|121
1647005100000|2022-03-11 13:25:00|17.96|17.76|17.97|17.77|17.97|17.77|17.94|17.74|44
1647005400000|2022-03-11 13:30:00|17.98|17.78|17.93|17.73|17.98|17.78|17.92|17.72|64
1647005700000|2022-03-11 13:35:00|17.92|17.72|17.94|17.74|17.94|17.74|17.9|17.7|75
1647006000000|2022-03-11 13:40:00|17.93|17.73|17.88|17.68|17.95|17.75|17.87|17.67|58
1647006300000|2022-03-11 13:45:00|17.89|17.69|17.85|17.65|17.91|17.71|17.83|17.63|65
1647006600000|2022-03-11 13:50:00|17.84|17.64|17.9|17.7|17.92|17.72|17.84|17.64|51
1647006900000|2022-03-11 13:55:00|17.89|17.69|17.88|17.68|17.9|17.7|17.84|17.64|70
1647007200000|2022-03-11 14:00:00|17.89|17.69|17.84|17.64|17.89|17.69|17.82|17.62|34
1647007500000|2022-03-11 14:05:00|17.85|17.65|17.87|17.67|17.88|17.68|17.84|17.64|41
1647007800000|2022-03-11 14:10:00|17.86|17.66|17.87|17.67|17.87|17.67|17.83|17.63|24
1647008100000|2022-03-11 14:15:00|17.88|17.68|17.86|17.66|17.88|17.68|17.85|17.65|47
1647008400000|2022-03-11 14:20:00|17.87|17.67|17.91|17.71|17.92|17.72|17.86|17.66|67
1647008700000|2022-03-11 14:25:00|17.92|17.72|17.92|17.72|17.95|17.75|17.9|17.7|103
1647009000000|2022-03-11 14:30:00|17.91|17.71|17.98|17.78|18|17.8|17.91|17.71|63
1647009300000|2022-03-11 14:35:00|17.99|17.79|17.91|17.71|17.99|17.79|17.91|17.71|57
1647009600000|2022-03-11 14:40:00|17.9|17.7|17.89|17.69|17.92|17.72|17.83|17.63|94
1647009900000|2022-03-11 14:45:00|17.88|17.68|17.88|17.68|17.91|17.71|17.86|17.66|41
1647010200000|2022-03-11 14:50:00|17.89|17.69|17.81|17.61|17.96|17.76|17.8|17.6|110
1647010500000|2022-03-11 14:55:00|17.82|17.62|17.8|17.6|17.83|17.63|17.79|17.59|79
1647010800000|2022-03-11 15:00:00|17.79|17.59|17.64|17.44|17.79|17.59|17.61|17.41|144
1647011100000|2022-03-11 15:05:00|17.63|17.43|17.56|17.36|17.64|17.44|17.54|17.34|51
1647011400000|2022-03-11 15:10:00|17.57|17.37|17.57|17.37|17.6|17.4|17.54|17.34|79
1647011700000|2022-03-11 15:15:00|17.56|17.36|17.49|17.29|17.58|17.38|17.49|17.29|96
1647012000000|2022-03-11 15:20:00|17.5|17.3|17.59|17.39|17.6|17.4|17.48|17.28|68
1647012300000|2022-03-11 15:25:00|17.6|17.4|17.61|17.41|17.62|17.42|17.59|17.39|56
1647012600000|2022-03-11 15:30:00|17.6|17.4|17.57|17.37|17.62|17.42|17.56|17.36|62
1647012900000|2022-03-11 15:35:00|17.58|17.38|17.6|17.4|17.61|17.41|17.55|17.35|83
1647013200000|2022-03-11 15:40:00|17.59|17.39|17.61|17.41|17.63|17.43|17.59|17.39|53
1647013500000|2022-03-11 15:45:00|17.62|17.42|17.59|17.39|17.66|17.46|17.58|17.38|80
1647013800000|2022-03-11 15:50:00|17.6|17.4|17.59|17.39|17.66|17.46|17.58|17.38|91
1647014100000|2022-03-11 15:55:00|17.6|17.4|17.61|17.41|17.64|17.44|17.55|17.35|76
1647014400000|2022-03-11 16:00:00|17.62|17.42|17.55|17.35|17.63|17.43|17.55|17.35|81
1647014700000|2022-03-11 16:05:00|17.56|17.36|17.48|17.28|17.56|17.36|17.44|17.24|103
1647015000000|2022-03-11 16:10:00|17.49|17.29|17.51|17.31|17.52|17.32|17.45|17.25|55
1647015300000|2022-03-11 16:15:00|17.5|17.3|17.47|17.27|17.52|17.32|17.45|17.25|74
1647015600000|2022-03-11 16:20:00|17.46|17.26|17.48|17.28|17.53|17.33|17.46|17.26|63
1647015900000|2022-03-11 16:25:00|17.49|17.29|17.46|17.26|17.49|17.29|17.46|17.26|54
1647016200000|2022-03-11 16:30:00|17.45|17.25|17.45|17.25|17.52|17.32|17.44|17.24|69
1647016500000|2022-03-11 16:35:00|17.46|17.26|17.51|17.31|17.52|17.32|17.45|17.25|52
1647016800000|2022-03-11 16:40:00|17.52|17.32|17.53|17.33|17.53|17.33|17.48|17.28|44
1647017100000|2022-03-11 16:45:00|17.54|17.34|17.53|17.33|17.57|17.37|17.53|17.33|28
1647017400000|2022-03-11 16:50:00|17.52|17.32|17.52|17.32|17.54|17.34|17.5|17.3|25
1647017700000|2022-03-11 16:55:00|17.53|17.33|17.54|17.34|17.54|17.34|17.51|17.31|26
1647018000000|2022-03-11 17:00:00|17.53|17.33|17.56|17.36|17.56|17.36|17.51|17.31|38
1647018300000|2022-03-11 17:05:00|17.57|17.37|17.55|17.35|17.57|17.37|17.55|17.35|39
1647018600000|2022-03-11 17:10:00|17.56|17.36|17.5|17.3|17.57|17.37|17.5|17.3|117
1647018900000|2022-03-11 17:15:00|17.51|17.31|17.51|17.31|17.53|17.33|17.47|17.27|100
1647019200000|2022-03-11 17:20:00|17.5|17.3|17.51|17.31|17.53|17.33|17.5|17.3|32
1647019500000|2022-03-11 17:25:00|17.5|17.3|17.47|17.27|17.51|17.31|17.46|17.26|54
1647019800000|2022-03-11 17:30:00|17.48|17.28|17.48|17.28|17.5|17.3|17.47|17.27|71
1647020100000|2022-03-11 17:35:00|17.49|17.29|17.47|17.27|17.49|17.29|17.47|17.27|25
1647020400000|2022-03-11 17:40:00|17.48|17.28|17.52|17.32|17.52|17.32|17.47|17.27|43
1647020700000|2022-03-11 17:45:00|17.51|17.31|17.52|17.32|17.53|17.33|17.51|17.31|54
1647021000000|2022-03-11 17:50:00|17.53|17.33|17.55|17.35|17.55|17.35|17.52|17.32|31
1647021300000|2022-03-11 17:55:00|17.54|17.34|17.55|17.35|17.56|17.36|17.54|17.34|46
1647021600000|2022-03-11 18:00:00|17.54|17.34|17.5|17.3|17.55|17.35|17.49|17.29|55
1647021900000|2022-03-11 18:05:00|17.51|17.31|17.51|17.31|17.53|17.33|17.5|17.3|25
1647022200000|2022-03-11 18:10:00|17.52|17.32|17.52|17.32|17.53|17.33|17.51|17.31|19
1647022500000|2022-03-11 18:15:00|17.51|17.31|17.52|17.32|17.53|17.33|17.51|17.31|18
1647022800000|2022-03-11 18:20:00|17.53|17.33|17.54|17.34|17.55|17.35|17.52|17.32|58
1647023100000|2022-03-11 18:25:00|17.55|17.35|17.53|17.33|17.55|17.35|17.52|17.32|29
1647023400000|2022-03-11 18:30:00|17.52|17.32|17.53|17.33|17.53|17.33|17.51|17.31|50
1647023700000|2022-03-11 18:35:00|17.54|17.34|17.49|17.29|17.54|17.34|17.49|17.29|40
1647024000000|2022-03-11 18:40:00|17.5|17.3|17.52|17.32|17.52|17.32|17.47|17.27|23
1647024300000|2022-03-11 18:45:00|17.51|17.31|17.53|17.33|17.53|17.33|17.51|17.31|25
1647024600000|2022-03-11 18:50:00|17.54|17.34|17.49|17.29|17.54|17.34|17.49|17.29|30
1647024900000|2022-03-11 18:55:00|17.5|17.3|17.47|17.27|17.5|17.3|17.46|17.26|38
1647025200000|2022-03-11 19:00:00|17.46|17.26|17.47|17.27|17.49|17.29|17.45|17.25|28
1647025500000|2022-03-11 19:05:00|17.46|17.26|17.5|17.3|17.5|17.3|17.43|17.23|23
1647025800000|2022-03-11 19:10:00|17.49|17.29|17.53|17.33|17.53|17.33|17.47|17.27|49
1647026100000|2022-03-11 19:15:00|17.54|17.34|17.55|17.35|17.59|17.39|17.53|17.33|50
1647026400000|2022-03-11 19:20:00|17.54|17.34|17.56|17.36|17.57|17.37|17.54|17.34|31
1647026700000|2022-03-11 19:25:00|17.57|17.37|17.58|17.38|17.59|17.39|17.53|17.33|44
1647027000000|2022-03-11 19:30:00|17.57|17.37|17.55|17.35|17.58|17.38|17.55|17.35|61
1647027300000|2022-03-11 19:35:00|17.56|17.36|17.58|17.38|17.6|17.4|17.55|17.35|70
1647027600000|2022-03-11 19:40:00|17.57|17.37|17.54|17.34|17.58|17.38|17.53|17.33|74
1647027900000|2022-03-11 19:45:00|17.55|17.35|17.54|17.34|17.55|17.35|17.53|17.33|24
1647028200000|2022-03-11 19:50:00|17.53|17.33|17.52|17.32|17.54|17.34|17.51|17.31|84
1647028500000|2022-03-11 19:55:00|17.51|17.31|17.52|17.32|17.53|17.33|17.51|17.31|50
1647028800000|2022-03-11 20:00:00|17.51|17.31|17.57|17.37|17.59|17.39|17.5|17.3|63
1647029100000|2022-03-11 20:05:00|17.56|17.36|17.6|17.4|17.6|17.4|17.55|17.35|48
1647029400000|2022-03-11 20:10:00|17.61|17.41|17.65|17.45|17.69|17.49|17.61|17.41|71
1647029700000|2022-03-11 20:15:00|17.64|17.44|17.69|17.49|17.7|17.5|17.59|17.39|70
1647030000000|2022-03-11 20:20:00|17.7|17.5|17.7|17.5|17.72|17.52|17.66|17.46|43
1647030300000|2022-03-11 20:25:00|17.69|17.49|17.66|17.46|17.74|17.54|17.64|17.44|76
1647030600000|2022-03-11 20:30:00|17.65|17.45|17.75|17.55|17.76|17.56|17.65|17.45|75
1647030900000|2022-03-11 20:35:00|17.74|17.54|17.75|17.55|17.83|17.63|17.69|17.49|136
1647031200000|2022-03-11 20:40:00|17.74|17.54|17.74|17.54|17.79|17.59|17.73|17.53|59
1647031500000|2022-03-11 20:45:00|17.73|17.53|17.64|17.44|17.75|17.55|17.64|17.44|90
1647031800000|2022-03-11 20:50:00|17.63|17.43|17.59|17.39|17.66|17.46|17.58|17.38|81
1647032100000|2022-03-11 20:55:00|17.6|17.4|17.63|17.43|17.68|17.48|17.6|17.4|82
1647032400000|2022-03-11 21:00:00|17.64|17.44|17.69|17.49|17.74|17.54|17.62|17.42|83
1647032700000|2022-03-11 21:05:00|17.7|17.5|17.84|17.64|17.84|17.64|17.68|17.48|102
1647033000000|2022-03-11 21:10:00|17.85|17.65|17.96|17.76|18|17.8|17.84|17.64|135
1647033300000|2022-03-11 21:15:00|17.95|17.75|18.02|17.82|18.05|17.85|17.93|17.73|72
1647033600000|2022-03-11 21:20:00|18.03|17.83|18.28|18.08|18.32|18.12|18.03|17.83|178
1647033900000|2022-03-11 21:25:00|18.29|18.09|18.27|18.07|18.33|18.13|18.23|18.03|148
1647034200000|2022-03-11 21:30:00|18.28|18.08|18.32|18.12|18.32|18.12|18.19|17.99|149
1647034500000|2022-03-11 21:35:00|18.31|18.11|18.4|18.2|18.4|18.2|18.28|18.08|127
1647034800000|2022-03-11 21:40:00|18.39|18.19|18.41|18.21|18.41|18.21|18.32|18.12|109
1647035100000|2022-03-11 21:45:00|18.42|18.22|18.51|18.31|18.51|18.31|18.36|18.16|96
1647035400000|2022-03-11 21:50:00|18.5|18.3|18.49|18.29|18.53|18.33|18.46|18.26|86
1647035700000|2022-03-11 21:55:00|18.48|18.28|18.59|18.39|18.61|18.41|18.45|18.25|100
1647072000000|2022-03-12 08:00:00|18.65|18.45|18.56|18.36|18.65|18.45|18.55|18.35|46
1647072300000|2022-03-12 08:05:00|18.57|18.37|18.53|18.33|18.58|18.38|18.51|18.31|45
1647072600000|2022-03-12 08:10:00|18.54|18.34|18.49|18.29|18.54|18.34|18.48|18.28|50
1647072900000|2022-03-12 08:15:00|18.5|18.3|18.45|18.25|18.51|18.31|18.45|18.25|30
1647073200000|2022-03-12 08:20:00|18.46|18.26|18.43|18.23|18.48|18.28|18.41|18.21|48
1647073500000|2022-03-12 08:25:00|18.44|18.24|18.44|18.24|18.48|18.28|18.39|18.19|35
1647073800000|2022-03-12 08:30:00|18.45|18.25|18.5|18.3|18.5|18.3|18.39|18.19|52
1647074100000|2022-03-12 08:35:00|18.51|18.31|18.5|18.3|18.53|18.33|18.49|18.29|28
1647074400000|2022-03-12 08:40:00|18.49|18.29|18.53|18.33|18.53|18.33|18.48|18.28|27
1647074700000|2022-03-12 08:45:00|18.52|18.32|18.49|18.29|18.56|18.36|18.49|18.29|30
1647075000000|2022-03-12 08:50:00|18.48|18.28|18.51|18.31|18.52|18.32|18.48|18.28|12
1647075300000|2022-03-12 08:55:00|18.5|18.3|18.46|18.26|18.5|18.3|18.46|18.26|25
1647075600000|2022-03-12 09:00:00|18.47|18.27|18.49|18.29|18.5|18.3|18.45|18.25|31
1647075900000|2022-03-12 09:05:00|18.5|18.3|18.47|18.27|18.5|18.3|18.46|18.26|24
1647076200000|2022-03-12 09:10:00|18.48|18.28|18.48|18.28|18.49|18.29|18.46|18.26|23
1647076500000|2022-03-12 09:15:00|18.49|18.29|18.48|18.28|18.5|18.3|18.48|18.28|18
1647076800000|2022-03-12 09:20:00|18.49|18.29|18.47|18.27|18.5|18.3|18.47|18.27|7
1647077100000|2022-03-12 09:25:00|18.46|18.26|18.53|18.33|18.54|18.34|18.46|18.26|38
1647077400000|2022-03-12 09:30:00|18.54|18.34|18.55|18.35|18.56|18.36|18.53|18.33|22
1647077700000|2022-03-12 09:35:00|18.56|18.36|18.52|18.32|18.57|18.37|18.5|18.3|21
1647078000000|2022-03-12 09:40:00|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|14
1647078300000|2022-03-12 09:45:00|18.53|18.33|18.51|18.31|18.54|18.34|18.51|18.31|13
1647078600000|2022-03-12 09:50:00|18.5|18.3|18.5|18.3|18.5|18.3|18.46|18.26|23
1647078900000|2022-03-12 09:55:00|18.51|18.31|18.51|18.31|18.53|18.33|18.51|18.31|17
1647079200000|2022-03-12 10:00:00|18.52|18.32|18.51|18.31|18.55|18.35|18.49|18.29|20
1647079500000|2022-03-12 10:05:00|18.5|18.3|18.49|18.29|18.51|18.31|18.48|18.28|20
1647079800000|2022-03-12 10:10:00|18.5|18.3|18.52|18.32|18.52|18.32|18.5|18.3|13
1647080100000|2022-03-12 10:15:00|18.51|18.31|18.5|18.3|18.52|18.32|18.49|18.29|8
1647080400000|2022-03-12 10:20:00|18.49|18.29|18.53|18.33|18.53|18.33|18.48|18.28|21
1647080700000|2022-03-12 10:25:00|18.52|18.32|18.55|18.35|18.56|18.36|18.52|18.32|14
1647081000000|2022-03-12 10:30:00|18.54|18.34|18.53|18.33|18.55|18.35|18.52|18.32|34
1647081300000|2022-03-12 10:35:00|18.52|18.32|18.59|18.39|18.59|18.39|18.51|18.31|26
1647081600000|2022-03-12 10:40:00|18.58|18.38|18.54|18.34|18.59|18.39|18.54|18.34|33
1647081900000|2022-03-12 10:45:00|18.55|18.35|18.52|18.32|18.55|18.35|18.5|18.3|40
1647082200000|2022-03-12 10:50:00|18.53|18.33|18.5|18.3|18.53|18.33|18.49|18.29|14
1647082500000|2022-03-12 10:55:00|18.49|18.29|18.53|18.33|18.54|18.34|18.49|18.29|21
1647082800000|2022-03-12 11:00:00|18.54|18.34|18.52|18.32|18.55|18.35|18.51|18.31|37
1647083100000|2022-03-12 11:05:00|18.53|18.33|18.52|18.32|18.55|18.35|18.5|18.3|26
1647083400000|2022-03-12 11:10:00|18.51|18.31|18.53|18.33|18.53|18.33|18.49|18.29|33
1647083700000|2022-03-12 11:15:00|18.52|18.32|18.51|18.31|18.52|18.32|18.49|18.29|20
1647084000000|2022-03-12 11:20:00|18.52|18.32|18.52|18.32|18.53|18.33|18.51|18.31|49
1647084300000|2022-03-12 11:25:00|18.51|18.31|18.49|18.29|18.53|18.33|18.49|18.29|11
1647084600000|2022-03-12 11:30:00|18.5|18.3|18.51|18.31|18.52|18.32|18.49|18.29|18
1647084900000|2022-03-12 11:35:00|18.5|18.3|18.44|18.24|18.51|18.31|18.44|18.24|35
1647085200000|2022-03-12 11:40:00|18.45|18.25|18.42|18.22|18.45|18.25|18.39|18.19|32
1647085500000|2022-03-12 11:45:00|18.41|18.21|18.44|18.24|18.48|18.28|18.4|18.2|42
1647085800000|2022-03-12 11:50:00|18.45|18.25|18.47|18.27|18.49|18.29|18.44|18.24|59
1647086100000|2022-03-12 11:55:00|18.48|18.28|18.47|18.27|18.48|18.28|18.43|18.23|20
1647086400000|2022-03-12 12:00:00|18.46|18.26|18.46|18.26|18.49|18.29|18.45|18.25|31
1647086700000|2022-03-12 12:05:00|18.47|18.27|18.42|18.22|18.47|18.27|18.42|18.22|40
1647087000000|2022-03-12 12:10:00|18.43|18.23|18.4|18.2|18.44|18.24|18.39|18.19|30
1647087300000|2022-03-12 12:15:00|18.39|18.19|18.41|18.21|18.43|18.23|18.33|18.13|56
1647087600000|2022-03-12 12:20:00|18.4|18.2|18.43|18.23|18.44|18.24|18.4|18.2|38
1647087900000|2022-03-12 12:25:00|18.42|18.22|18.41|18.21|18.43|18.23|18.4|18.2|20
1647088200000|2022-03-12 12:30:00|18.42|18.22|18.45|18.25|18.45|18.25|18.4|18.2|34
1647088500000|2022-03-12 12:35:00|18.44|18.24|18.43|18.23|18.46|18.26|18.43|18.23|34
1647088800000|2022-03-12 12:40:00|18.44|18.24|18.44|18.24|18.47|18.27|18.44|18.24|37
1647089100000|2022-03-12 12:45:00|18.45|18.25|18.49|18.29|18.5|18.3|18.45|18.25|29
1647089400000|2022-03-12 12:50:00|18.48|18.28|18.55|18.35|18.55|18.35|18.47|18.27|24
1647089700000|2022-03-12 12:55:00|18.54|18.34|18.54|18.34|18.56|18.36|18.53|18.33|13
1647090000000|2022-03-12 13:00:00|18.55|18.35|18.54|18.34|18.58|18.38|18.51|18.31|54
1647090300000|2022-03-12 13:05:00|18.53|18.33|18.57|18.37|18.58|18.38|18.53|18.33|41
1647090600000|2022-03-12 13:10:00|18.58|18.38|18.57|18.37|18.59|18.39|18.56|18.36|30
1647090900000|2022-03-12 13:15:00|18.58|18.38|18.57|18.37|18.61|18.41|18.56|18.36|42
1647091200000|2022-03-12 13:20:00|18.56|18.36|18.55|18.35|18.57|18.37|18.53|18.33|46
1647091500000|2022-03-12 13:25:00|18.56|18.36|18.56|18.36|18.56|18.36|18.54|18.34|13
1647091800000|2022-03-12 13:30:00|18.55|18.35|18.53|18.33|18.57|18.37|18.52|18.32|61
1647092100000|2022-03-12 13:35:00|18.54|18.34|18.57|18.37|18.58|18.38|18.53|18.33|38
1647092400000|2022-03-12 13:40:00|18.56|18.36|18.51|18.31|18.57|18.37|18.51|18.31|40
1647092700000|2022-03-12 13:45:00|18.5|18.3|18.46|18.26|18.5|18.3|18.42|18.22|61
1647093000000|2022-03-12 13:50:00|18.45|18.25|18.45|18.25|18.47|18.27|18.43|18.23|35
1647093300000|2022-03-12 13:55:00|18.46|18.26|18.46|18.26|18.47|18.27|18.43|18.23|27
1647093600000|2022-03-12 14:00:00|18.45|18.25|18.49|18.29|18.51|18.31|18.41|18.21|55
1647093900000|2022-03-12 14:05:00|18.5|18.3|18.42|18.22|18.5|18.3|18.4|18.2|51
1647094200000|2022-03-12 14:10:00|18.43|18.23|18.45|18.25|18.54|18.34|18.42|18.22|64
1647094500000|2022-03-12 14:15:00|18.46|18.26|18.45|18.25|18.51|18.31|18.45|18.25|44
1647094800000|2022-03-12 14:20:00|18.46|18.26|18.43|18.23|18.48|18.28|18.42|18.22|18
1647095100000|2022-03-12 14:25:00|18.44|18.24|18.49|18.29|18.49|18.29|18.44|18.24|18
1647095400000|2022-03-12 14:30:00|18.5|18.3|18.45|18.25|18.52|18.32|18.45|18.25|62
1647095700000|2022-03-12 14:35:00|18.46|18.26|18.41|18.21|18.46|18.26|18.34|18.14|106
1647096000000|2022-03-12 14:40:00|18.42|18.22|18.45|18.25|18.46|18.26|18.39|18.19|40
1647096300000|2022-03-12 14:45:00|18.44|18.24|18.47|18.27|18.49|18.29|18.44|18.24|42
1647096600000|2022-03-12 14:50:00|18.46|18.26|18.51|18.31|18.51|18.31|18.45|18.25|52
1647096900000|2022-03-12 14:55:00|18.52|18.32|18.53|18.33|18.54|18.34|18.51|18.31|54
1647097200000|2022-03-12 15:00:00|18.52|18.32|18.5|18.3|18.53|18.33|18.49|18.29|15
1647097500000|2022-03-12 15:05:00|18.5|18.3|18.55|18.35|18.55|18.35|18.5|18.3|28
1647097800000|2022-03-12 15:10:00|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|33
1647098100000|2022-03-12 15:15:00|18.55|18.35|18.57|18.37|18.58|18.38|18.54|18.34|49
1647098400000|2022-03-12 15:20:00|18.56|18.36|18.59|18.39|18.6|18.4|18.55|18.35|34
1647098700000|2022-03-12 15:25:00|18.58|18.38|18.59|18.39|18.6|18.4|18.57|18.37|34
1647099000000|2022-03-12 15:30:00|18.58|18.38|18.62|18.42|18.66|18.46|18.57|18.37|49
1647099300000|2022-03-12 15:35:00|18.61|18.41|18.58|18.38|18.61|18.41|18.56|18.36|90
1647099600000|2022-03-12 15:40:00|18.57|18.37|18.6|18.4|18.62|18.42|18.52|18.32|54
1647099900000|2022-03-12 15:45:00|18.59|18.39|18.61|18.41|18.63|18.43|18.58|18.38|51
1647100200000|2022-03-12 15:50:00|18.62|18.42|18.57|18.37|18.62|18.42|18.56|18.36|34
1647100500000|2022-03-12 15:55:00|18.56|18.36|18.56|18.36|18.6|18.4|18.55|18.35|35
1647100800000|2022-03-12 16:00:00|18.57|18.37|18.51|18.31|18.58|18.38|18.5|18.3|83
1647101100000|2022-03-12 16:05:00|18.52|18.32|18.55|18.35|18.55|18.35|18.52|18.32|22
1647101400000|2022-03-12 16:10:00|18.54|18.34|18.58|18.38|18.6|18.4|18.53|18.33|59
1647101700000|2022-03-12 16:15:00|18.57|18.37|18.54|18.34|18.61|18.41|18.54|18.34|28
1647102000000|2022-03-12 16:20:00|18.55|18.35|18.56|18.36|18.57|18.37|18.53|18.33|58
1647102300000|2022-03-12 16:25:00|18.57|18.37|18.54|18.34|18.57|18.37|18.53|18.33|38
1647102600000|2022-03-12 16:30:00|18.53|18.33|18.52|18.32|18.55|18.35|18.5|18.3|18
1647102900000|2022-03-12 16:35:00|18.51|18.31|18.5|18.3|18.52|18.32|18.5|18.3|28
1647103200000|2022-03-12 16:40:00|18.49|18.29|18.49|18.29|18.5|18.3|18.48|18.28|11
1647103500000|2022-03-12 16:45:00|18.5|18.3|18.51|18.31|18.52|18.32|18.49|18.29|36
1647103800000|2022-03-12 16:50:00|18.5|18.3|18.52|18.32|18.54|18.34|18.5|18.3|17
1647104100000|2022-03-12 16:55:00|18.51|18.31|18.52|18.32|18.53|18.33|18.49|18.29|24
1647104400000|2022-03-12 17:00:00|18.51|18.31|18.56|18.36|18.58|18.38|18.51|18.31|52
1647104700000|2022-03-12 17:05:00|18.55|18.35|18.54|18.34|18.59|18.39|18.52|18.32|48
1647105000000|2022-03-12 17:10:00|18.55|18.35|18.5|18.3|18.55|18.35|18.49|18.29|46
1647105300000|2022-03-12 17:15:00|18.49|18.29|18.54|18.34|18.54|18.34|18.49|18.29|10
1647105600000|2022-03-12 17:20:00|18.53|18.33|18.5|18.3|18.54|18.34|18.49|18.29|24
1647105900000|2022-03-12 17:25:00|18.49|18.29|18.51|18.31|18.52|18.32|18.48|18.28|49
1647106200000|2022-03-12 17:30:00|18.5|18.3|18.46|18.26|18.51|18.31|18.44|18.24|33
1647106500000|2022-03-12 17:35:00|18.45|18.25|18.48|18.28|18.48|18.28|18.45|18.25|18
1647106800000|2022-03-12 17:40:00|18.49|18.29|18.46|18.26|18.5|18.3|18.46|18.26|38
1647107100000|2022-03-12 17:45:00|18.47|18.27|18.42|18.22|18.49|18.29|18.42|18.22|26
1647107400000|2022-03-12 17:50:00|18.43|18.23|18.41|18.21|18.43|18.23|18.4|18.2|21
1647107700000|2022-03-12 17:55:00|18.42|18.22|18.41|18.21|18.42|18.22|18.4|18.2|20
1647108000000|2022-03-12 18:00:00|18.4|18.2|18.49|18.29|18.49|18.29|18.4|18.2|64
1647108300000|2022-03-12 18:05:00|18.48|18.28|18.46|18.26|18.5|18.3|18.44|18.24|45
1647108600000|2022-03-12 18:10:00|18.45|18.25|18.53|18.33|18.53|18.33|18.45|18.25|25
1647108900000|2022-03-12 18:15:00|18.54|18.34|18.49|18.29|18.54|18.34|18.48|18.28|52
1647109200000|2022-03-12 18:20:00|18.5|18.3|18.48|18.28|18.5|18.3|18.47|18.27|57
1647109500000|2022-03-12 18:25:00|18.49|18.29|18.49|18.29|18.5|18.3|18.47|18.27|21
1647109800000|2022-03-12 18:30:00|18.48|18.28|18.5|18.3|18.5|18.3|18.48|18.28|3
1647110100000|2022-03-12 18:35:00|18.49|18.29|18.48|18.28|18.5|18.3|18.48|18.28|30
1647110400000|2022-03-12 18:40:00|18.47|18.27|18.44|18.24|18.47|18.27|18.43|18.23|42
1647110700000|2022-03-12 18:45:00|18.43|18.23|18.46|18.26|18.47|18.27|18.43|18.23|60
1647111000000|2022-03-12 18:50:00|18.47|18.27|18.45|18.25|18.47|18.27|18.44|18.24|39
1647111300000|2022-03-12 18:55:00|18.46|18.26|18.45|18.25|18.46|18.26|18.42|18.22|32
1647111600000|2022-03-12 19:00:00|18.44|18.24|18.41|18.21|18.45|18.25|18.4|18.2|18
1647111900000|2022-03-12 19:05:00|18.4|18.2|18.41|18.21|18.42|18.22|18.4|18.2|52
1647112200000|2022-03-12 19:10:00|18.4|18.2|18.41|18.21|18.43|18.23|18.38|18.18|42
1647112500000|2022-03-12 19:15:00|18.4|18.2|18.39|18.19|18.4|18.2|18.36|18.16|32
1647112800000|2022-03-12 19:20:00|18.38|18.18|18.39|18.19|18.39|18.19|18.36|18.16|32
1647113100000|2022-03-12 19:25:00|18.38|18.18|18.41|18.21|18.41|18.21|18.38|18.18|14
1647113400000|2022-03-12 19:30:00|18.42|18.22|18.4|18.2|18.42|18.22|18.4|18.2|55
1647113700000|2022-03-12 19:35:00|18.41|18.21|18.4|18.2|18.42|18.22|18.4|18.2|32
1647114000000|2022-03-12 19:40:00|18.39|18.19|18.4|18.2|18.4|18.2|18.38|18.18|30
1647114300000|2022-03-12 19:45:00|18.39|18.19|18.37|18.17|18.4|18.2|18.36|18.16|51
1647114600000|2022-03-12 19:50:00|18.38|18.18|18.38|18.18|18.38|18.18|18.36|18.16|21
1647114900000|2022-03-12 19:55:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|14
1647115200000|2022-03-12 20:00:00|18.37|18.17|18.37|18.17|18.39|18.19|18.37|18.17|9
1647115500000|2022-03-12 20:05:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|14
1647115800000|2022-03-12 20:10:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647116100000|2022-03-12 20:15:00|18.39|18.19|18.44|18.24|18.44|18.24|18.39|18.19|22
1647116400000|2022-03-12 20:20:00|18.45|18.25|18.46|18.26|18.48|18.28|18.44|18.24|50
1647116700000|2022-03-12 20:25:00|18.45|18.25|18.49|18.29|18.5|18.3|18.44|18.24|41
1647117000000|2022-03-12 20:30:00|18.5|18.3|18.49|18.29|18.51|18.31|18.48|18.28|26
1647117300000|2022-03-12 20:35:00|18.5|18.3|18.55|18.35|18.56|18.36|18.49|18.29|44
1647117600000|2022-03-12 20:40:00|18.54|18.34|18.52|18.32|18.57|18.37|18.5|18.3|59
1647117900000|2022-03-12 20:45:00|18.53|18.33|18.54|18.34|18.56|18.36|18.52|18.32|48
1647118200000|2022-03-12 20:50:00|18.53|18.33|18.53|18.33|18.55|18.35|18.49|18.29|37
1647118500000|2022-03-12 20:55:00|18.54|18.34|18.53|18.33|18.54|18.34|18.51|18.31|32
1647118800000|2022-03-12 21:00:00|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|27
1647119100000|2022-03-12 21:05:00|18.53|18.33|18.53|18.33|18.55|18.35|18.53|18.33|49
1647119400000|2022-03-12 21:10:00|18.52|18.32|18.52|18.32|18.53|18.33|18.51|18.31|21
1647119700000|2022-03-12 21:15:00|18.51|18.31|18.48|18.28|18.55|18.35|18.48|18.28|38
1647120000000|2022-03-12 21:20:00|18.47|18.27|18.5|18.3|18.51|18.31|18.47|18.27|32
1647120300000|2022-03-12 21:25:00|18.51|18.31|18.47|18.27|18.51|18.31|18.45|18.25|43
1647120600000|2022-03-12 21:30:00|18.48|18.28|18.53|18.33|18.53|18.33|18.47|18.27|24
1647120900000|2022-03-12 21:35:00|18.54|18.34|18.52|18.32|18.56|18.36|18.52|18.32|25
1647121200000|2022-03-12 21:40:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647121500000|2022-03-12 21:45:00|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|47
1647121800000|2022-03-12 21:50:00|18.53|18.33|18.48|18.28|18.53|18.33|18.48|18.28|24
1647122100000|2022-03-12 21:55:00|18.47|18.27|18.46|18.26|18.47|18.27|18.42|18.22|28
1647122400000|2022-03-12 22:00:00|18.45|18.25|18.45|18.25|18.46|18.26|18.43|18.23|27
1647122700000|2022-03-12 22:05:00|18.46|18.26|18.45|18.25|18.49|18.29|18.43|18.23|30
1647123000000|2022-03-12 22:10:00|18.46|18.26|18.43|18.23|18.46|18.26|18.42|18.22|30
1647123300000|2022-03-12 22:15:00|18.42|18.22|18.44|18.24|18.45|18.25|18.41|18.21|31
1647123600000|2022-03-12 22:20:00|18.45|18.25|18.51|18.31|18.51|18.31|18.44|18.24|21
1647123900000|2022-03-12 22:25:00|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647124200000|2022-03-12 22:30:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|13
1647124500000|2022-03-12 22:35:00|18.53|18.33|18.56|18.36|18.56|18.36|18.53|18.33|40
1647124800000|2022-03-12 22:40:00|18.55|18.35|18.53|18.33|18.55|18.35|18.53|18.33|9
1647125100000|2022-03-12 22:45:00|18.54|18.34|18.61|18.41|18.61|18.41|18.53|18.33|26
1647125400000|2022-03-12 22:50:00|18.6|18.4|18.59|18.39|18.61|18.41|18.59|18.39|22
1647125700000|2022-03-12 22:55:00|18.58|18.38|18.59|18.39|18.62|18.42|18.57|18.37|38
1647126000000|2022-03-12 23:00:00|18.6|18.4|18.62|18.42|18.65|18.45|18.59|18.39|53
1647126300000|2022-03-12 23:05:00|18.63|18.43|18.63|18.43|18.64|18.44|18.61|18.41|15
1647126600000|2022-03-12 23:10:00|18.64|18.44|18.64|18.44|18.65|18.45|18.62|18.42|27
1647126900000|2022-03-12 23:15:00|18.63|18.43|18.61|18.41|18.65|18.45|18.59|18.39|45
1647127200000|2022-03-12 23:20:00|18.62|18.42|18.7|18.5|18.7|18.5|18.61|18.41|25
1647127500000|2022-03-12 23:25:00|18.69|18.49|18.76|18.56|18.76|18.56|18.65|18.45|30
1647127800000|2022-03-12 23:30:00|18.75|18.55|18.72|18.52|18.76|18.56|18.69|18.49|42
1647128100000|2022-03-12 23:35:00|18.71|18.51|18.69|18.49|18.72|18.52|18.68|18.48|41
1647128400000|2022-03-12 23:40:00|18.7|18.5|18.65|18.45|18.7|18.5|18.63|18.43|62
1647128700000|2022-03-12 23:45:00|18.64|18.44|18.61|18.41|18.65|18.45|18.6|18.4|44
1647129000000|2022-03-12 23:50:00|18.62|18.42|18.64|18.44|18.67|18.47|18.61|18.41|27
1647129300000|2022-03-12 23:55:00|18.65|18.45|18.61|18.41|18.65|18.45|18.59|18.39|47
1647129600000|2022-03-13 00:00:00|18.62|18.42|18.57|18.37|18.63|18.43|18.54|18.34|90
1647129900000|2022-03-13 00:05:00|18.58|18.38|18.55|18.35|18.61|18.41|18.55|18.35|56
1647130200000|2022-03-13 00:10:00|18.54|18.34|18.58|18.38|18.6|18.4|18.52|18.32|81
1647130500000|2022-03-13 00:15:00|18.59|18.39|18.58|18.38|18.6|18.4|18.56|18.36|52
1647130800000|2022-03-13 00:20:00|18.59|18.39|18.53|18.33|18.59|18.39|18.53|18.33|40
1647131100000|2022-03-13 00:25:00|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|30
1647131400000|2022-03-13 00:30:00|18.54|18.34|18.48|18.28|18.54|18.34|18.48|18.28|35
1647131700000|2022-03-13 00:35:00|18.49|18.29|18.51|18.31|18.51|18.31|18.48|18.28|17
1647132000000|2022-03-13 00:40:00|18.52|18.32|18.54|18.34|18.54|18.34|18.51|18.31|25
1647132300000|2022-03-13 00:45:00|18.53|18.33|18.52|18.32|18.54|18.34|18.52|18.32|42
1647132600000|2022-03-13 00:50:00|18.53|18.33|18.51|18.31|18.55|18.35|18.51|18.31|41
1647132900000|2022-03-13 00:55:00|18.52|18.32|18.58|18.38|18.59|18.39|18.52|18.32|33
1647133200000|2022-03-13 01:00:00|18.59|18.39|18.6|18.4|18.61|18.41|18.57|18.37|18
1647133500000|2022-03-13 01:05:00|18.61|18.41|18.65|18.45|18.67|18.47|18.61|18.41|45
1647133800000|2022-03-13 01:10:00|18.66|18.46|18.73|18.53|18.73|18.53|18.66|18.46|36
1647134100000|2022-03-13 01:15:00|18.72|18.52|18.71|18.51|18.74|18.54|18.69|18.49|48
1647134400000|2022-03-13 01:20:00|18.72|18.52|18.72|18.52|18.74|18.54|18.7|18.5|47
1647134700000|2022-03-13 01:25:00|18.73|18.53|18.77|18.57|18.77|18.57|18.72|18.52|17
1647135000000|2022-03-13 01:30:00|18.78|18.58|18.78|18.58|18.79|18.59|18.75|18.55|29
1647135300000|2022-03-13 01:35:00|18.77|18.57|18.81|18.61|18.81|18.61|18.74|18.54|33
1647135600000|2022-03-13 01:40:00|18.82|18.62|18.86|18.66|18.88|18.68|18.81|18.61|29
1647135900000|2022-03-13 01:45:00|18.87|18.67|18.87|18.67|18.89|18.69|18.82|18.62|43
1647136200000|2022-03-13 01:50:00|18.88|18.68|18.86|18.66|18.88|18.68|18.85|18.65|33
1647136500000|2022-03-13 01:55:00|18.85|18.65|18.89|18.69|18.89|18.69|18.84|18.64|43
1647136800000|2022-03-13 02:00:00|18.88|18.68|18.91|18.71|18.93|18.73|18.86|18.66|40
1647137100000|2022-03-13 02:05:00|18.92|18.72|18.94|18.74|18.94|18.74|18.91|18.71|25
1647137400000|2022-03-13 02:10:00|18.95|18.75|18.95|18.75|18.97|18.77|18.95|18.75|27
1647137700000|2022-03-13 02:15:00|18.96|18.76|18.95|18.75|18.97|18.77|18.93|18.73|36
1647138000000|2022-03-13 02:20:00|18.96|18.76|18.96|18.76|18.97|18.77|18.95|18.75|19
1647138300000|2022-03-13 02:25:00|18.97|18.77|18.92|18.72|18.97|18.77|18.89|18.69|30
1647138600000|2022-03-13 02:30:00|18.93|18.73|18.89|18.69|18.93|18.73|18.86|18.66|73
1647138900000|2022-03-13 02:35:00|18.88|18.68|18.86|18.66|18.88|18.68|18.85|18.65|35
1647139200000|2022-03-13 02:40:00|18.85|18.65|18.87|18.67|18.87|18.67|18.84|18.64|17
1647139500000|2022-03-13 02:45:00|18.86|18.66|18.88|18.68|18.88|18.68|18.86|18.66|33
1647139800000|2022-03-13 02:50:00|18.87|18.67|18.85|18.65|18.88|18.68|18.84|18.64|31
1647140100000|2022-03-13 02:55:00|18.84|18.64|18.83|18.63|18.86|18.66|18.83|18.63|24
1647140400000|2022-03-13 03:00:00|18.84|18.64|18.84|18.64|18.87|18.67|18.83|18.63|25
1647140700000|2022-03-13 03:05:00|18.85|18.65|18.87|18.67|18.87|18.67|18.85|18.65|7
1647141000000|2022-03-13 03:10:00|18.86|18.66|18.9|18.7|18.92|18.72|18.86|18.66|31
1647141300000|2022-03-13 03:15:00|18.89|18.69|18.91|18.71|18.92|18.72|18.87|18.67|21
1647141600000|2022-03-13 03:20:00|18.92|18.72|18.92|18.72|18.93|18.73|18.91|18.71|13
1647141900000|2022-03-13 03:25:00|18.93|18.73|18.93|18.73|18.94|18.74|18.91|18.71|11
1647142200000|2022-03-13 03:30:00|18.94|18.74|18.91|18.71|18.95|18.75|18.91|18.71|48
1647142500000|2022-03-13 03:35:00|18.92|18.72|18.94|18.74|18.98|18.78|18.91|18.71|32
1647142800000|2022-03-13 03:40:00|18.93|18.73|18.96|18.76|18.98|18.78|18.92|18.72|44
1647143100000|2022-03-13 03:45:00|18.97|18.77|18.93|18.73|18.97|18.77|18.92|18.72|15
1647143400000|2022-03-13 03:50:00|18.94|18.74|18.93|18.73|18.95|18.75|18.93|18.73|20
1647143700000|2022-03-13 03:55:00|18.94|18.74|18.95|18.75|18.96|18.76|18.93|18.73|20
1647144000000|2022-03-13 04:00:00|18.96|18.76|18.97|18.77|18.98|18.78|18.95|18.75|12
1647144300000|2022-03-13 04:05:00|18.98|18.78|18.94|18.74|18.99|18.79|18.93|18.73|49
1647144600000|2022-03-13 04:10:00|18.95|18.75|18.97|18.77|18.97|18.77|18.95|18.75|23
1647144900000|2022-03-13 04:15:00|18.96|18.76|18.96|18.76|18.98|18.78|18.95|18.75|67
1647145200000|2022-03-13 04:20:00|18.95|18.75|18.93|18.73|18.98|18.78|18.93|18.73|37
1647145500000|2022-03-13 04:25:00|18.92|18.72|18.94|18.74|18.94|18.74|18.92|18.72|7
1647145800000|2022-03-13 04:30:00|18.93|18.73|18.92|18.72|18.96|18.76|18.92|18.72|18
1647146100000|2022-03-13 04:35:00|18.91|18.71|18.86|18.66|18.92|18.72|18.86|18.66|14
1647146400000|2022-03-13 04:40:00|18.87|18.67|18.86|18.66|18.88|18.68|18.86|18.66|8
1647146700000|2022-03-13 04:45:00|18.85|18.65|18.85|18.65|18.86|18.66|18.83|18.63|25
1647147000000|2022-03-13 04:50:00|18.84|18.64|18.81|18.61|18.85|18.65|18.8|18.6|24
1647147300000|2022-03-13 04:55:00|18.8|18.6|18.78|18.58|18.8|18.6|18.75|18.55|19
1647147600000|2022-03-13 05:00:00|18.79|18.59|18.78|18.58|18.81|18.61|18.76|18.56|22
1647147900000|2022-03-13 05:05:00|18.77|18.57|18.74|18.54|18.78|18.58|18.74|18.54|52
1647148200000|2022-03-13 05:10:00|18.73|18.53|18.74|18.54|18.76|18.56|18.72|18.52|30
1647148500000|2022-03-13 05:15:00|18.75|18.55|18.73|18.53|18.75|18.55|18.72|18.52|31
1647148800000|2022-03-13 05:20:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|13
1647149100000|2022-03-13 05:25:00|18.73|18.53|18.74|18.54|18.75|18.55|18.72|18.52|30
1647149400000|2022-03-13 05:30:00|18.73|18.53|18.71|18.51|18.73|18.53|18.7|18.5|19
1647149700000|2022-03-13 05:35:00|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1647150000000|2022-03-13 05:40:00|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|25
1647150300000|2022-03-13 05:45:00|18.7|18.5|18.71|18.51|18.73|18.53|18.69|18.49|22
1647150600000|2022-03-13 05:50:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|12
1647150900000|2022-03-13 05:55:00|18.74|18.54|18.69|18.49|18.74|18.54|18.68|18.48|48
1647151200000|2022-03-13 06:00:00|18.7|18.5|18.67|18.47|18.72|18.52|18.67|18.47|16
1647151500000|2022-03-13 06:05:00|18.68|18.48|18.7|18.5|18.7|18.5|18.66|18.46|13
1647151800000|2022-03-13 06:10:00|18.71|18.51|18.71|18.51|18.72|18.52|18.7|18.5|15
1647152100000|2022-03-13 06:15:00|18.7|18.5|18.68|18.48|18.7|18.5|18.66|18.46|13
1647152400000|2022-03-13 06:20:00|18.67|18.47|18.68|18.48|18.7|18.5|18.66|18.46|20
1647152700000|2022-03-13 06:25:00|18.69|18.49|18.69|18.49|18.71|18.51|18.67|18.47|19
1647153000000|2022-03-13 06:30:00|18.7|18.5|18.71|18.51|18.73|18.53|18.7|18.5|22
1647153300000|2022-03-13 06:35:00|18.72|18.52|18.73|18.53|18.74|18.54|18.71|18.51|22
1647153600000|2022-03-13 06:40:00|18.72|18.52|18.72|18.52|18.74|18.54|18.69|18.49|45
1647153900000|2022-03-13 06:45:00|18.71|18.51|18.73|18.53|18.73|18.53|18.68|18.48|19
1647154200000|2022-03-13 06:50:00|18.74|18.54|18.76|18.56|18.76|18.56|18.74|18.54|11
1647154500000|2022-03-13 06:55:00|18.77|18.57|18.79|18.59|18.79|18.59|18.74|18.54|35
1647154800000|2022-03-13 07:00:00|18.78|18.58|18.83|18.63|18.86|18.66|18.77|18.57|56
1647155100000|2022-03-13 07:05:00|18.84|18.64|18.79|18.59|18.86|18.66|18.79|18.59|24
1647155400000|2022-03-13 07:10:00|18.8|18.6|18.82|18.62|18.85|18.65|18.78|18.58|21
1647155700000|2022-03-13 07:15:00|18.81|18.61|18.76|18.56|18.81|18.61|18.75|18.55|38
1647156000000|2022-03-13 07:20:00|18.77|18.57|18.79|18.59|18.79|18.59|18.75|18.55|29
1647156300000|2022-03-13 07:25:00|18.78|18.58|18.77|18.57|18.79|18.59|18.76|18.56|26
1647156600000|2022-03-13 07:30:00|18.78|18.58|18.74|18.54|18.78|18.58|18.74|18.54|27
1647156900000|2022-03-13 07:35:00|18.73|18.53|18.75|18.55|18.75|18.55|18.73|18.53|49
1647157200000|2022-03-13 07:40:00|18.74|18.54|18.72|18.52|18.75|18.55|18.71|18.51|49
1647157500000|2022-03-13 07:45:00|18.71|18.51|18.71|18.51|18.74|18.54|18.7|18.5|27
1647157800000|2022-03-13 07:50:00|18.7|18.5|18.7|18.5|18.72|18.52|18.7|18.5|15
1647158100000|2022-03-13 07:55:00|18.71|18.51|18.71|18.51|18.72|18.52|18.69|18.49|27
1647158400000|2022-03-13 08:00:00|18.7|18.5|18.68|18.48|18.71|18.51|18.64|18.44|43
1647158700000|2022-03-13 08:05:00|18.67|18.47|18.66|18.46|18.68|18.48|18.65|18.45|52
1647159000000|2022-03-13 08:10:00|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|39
1647159300000|2022-03-13 08:15:00|18.66|18.46|18.65|18.45|18.67|18.47|18.65|18.45|16
1647159600000|2022-03-13 08:20:00|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|24
1647159900000|2022-03-13 08:25:00|18.64|18.44|18.66|18.46|18.66|18.46|18.64|18.44|23
1647160200000|2022-03-13 08:30:00|18.65|18.45|18.68|18.48|18.68|18.48|18.65|18.45|16
1647160500000|2022-03-13 08:35:00|18.67|18.47|18.69|18.49|18.69|18.49|18.66|18.46|31
1647160800000|2022-03-13 08:40:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|8
1647161100000|2022-03-13 08:45:00|18.7|18.5|18.76|18.56|18.76|18.56|18.69|18.49|31
1647161400000|2022-03-13 08:50:00|18.77|18.57|18.76|18.56|18.77|18.57|18.75|18.55|28
1647161700000|2022-03-13 08:55:00|18.75|18.55|18.79|18.59|18.8|18.6|18.75|18.55|15
1647162000000|2022-03-13 09:00:00|18.78|18.58|18.74|18.54|18.79|18.59|18.74|18.54|17
1647162300000|2022-03-13 09:05:00|18.75|18.55|18.76|18.56|18.78|18.58|18.74|18.54|18
1647162600000|2022-03-13 09:10:00|18.77|18.57|18.78|18.58|18.8|18.6|18.76|18.56|18
1647162900000|2022-03-13 09:15:00|18.77|18.57|18.78|18.58|18.79|18.59|18.77|18.57|6
1647163200000|2022-03-13 09:20:00|18.77|18.57|18.75|18.55|18.77|18.57|18.74|18.54|19
1647163500000|2022-03-13 09:25:00|18.76|18.56|18.77|18.57|18.79|18.59|18.76|18.56|18
1647163800000|2022-03-13 09:30:00|18.78|18.58|18.76|18.56|18.8|18.6|18.75|18.55|37
1647164100000|2022-03-13 09:35:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|18
1647164400000|2022-03-13 09:40:00|18.77|18.57|18.72|18.52|18.78|18.58|18.71|18.51|18
1647164700000|2022-03-13 09:45:00|18.73|18.53|18.7|18.5|18.75|18.55|18.7|18.5|42
1647165000000|2022-03-13 09:50:00|18.71|18.51|18.73|18.53|18.74|18.54|18.71|18.51|17
1647165300000|2022-03-13 09:55:00|18.72|18.52|18.71|18.51|18.74|18.54|18.7|18.5|44
1647165600000|2022-03-13 10:00:00|18.7|18.5|18.77|18.57|18.77|18.57|18.7|18.5|48
1647165900000|2022-03-13 10:05:00|18.76|18.56|18.76|18.56|18.77|18.57|18.74|18.54|21
1647166200000|2022-03-13 10:10:00|18.77|18.57|18.76|18.56|18.77|18.57|18.74|18.54|26
1647166500000|2022-03-13 10:15:00|18.75|18.55|18.71|18.51|18.76|18.56|18.71|18.51|31
1647166800000|2022-03-13 10:20:00|18.7|18.5|18.71|18.51|18.74|18.54|18.7|18.5|16
1647167100000|2022-03-13 10:25:00|18.72|18.52|18.73|18.53|18.73|18.53|18.71|18.51|12
1647167400000|2022-03-13 10:30:00|18.74|18.54|18.74|18.54|18.76|18.56|18.73|18.53|27
1647167700000|2022-03-13 10:35:00|18.75|18.55|18.74|18.54|18.75|18.55|18.73|18.53|16
1647168000000|2022-03-13 10:40:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|31
1647168300000|2022-03-13 10:45:00|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647168600000|2022-03-13 10:50:00|18.73|18.53|18.74|18.54|18.75|18.55|18.72|18.52|22
1647168900000|2022-03-13 10:55:00|18.75|18.55|18.77|18.57|18.78|18.58|18.74|18.54|35
1647169200000|2022-03-13 11:00:00|18.78|18.58|18.81|18.61|18.82|18.62|18.77|18.57|32
1647169500000|2022-03-13 11:05:00|18.82|18.62|18.84|18.64|18.84|18.64|18.81|18.61|13
1647169800000|2022-03-13 11:10:00|18.83|18.63|18.88|18.68|18.89|18.69|18.83|18.63|10
1647170100000|2022-03-13 11:15:00|18.89|18.69|18.87|18.67|18.91|18.71|18.87|18.67|37
1647170400000|2022-03-13 11:20:00|18.86|18.66|18.85|18.65|18.87|18.67|18.83|18.63|46
1647170700000|2022-03-13 11:25:00|18.86|18.66|18.95|18.75|18.95|18.75|18.85|18.65|38
1647171000000|2022-03-13 11:30:00|18.94|18.74|18.88|18.68|18.94|18.74|18.87|18.67|41
1647171300000|2022-03-13 11:35:00|18.87|18.67|18.85|18.65|18.89|18.69|18.85|18.65|27
1647171600000|2022-03-13 11:40:00|18.86|18.66|18.8|18.6|18.86|18.66|18.78|18.58|37
1647171900000|2022-03-13 11:45:00|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|29
1647172200000|2022-03-13 11:50:00|18.8|18.6|18.77|18.57|18.81|18.61|18.73|18.53|57
1647172500000|2022-03-13 11:55:00|18.78|18.58|18.82|18.62|18.83|18.63|18.78|18.58|25
1647172800000|2022-03-13 12:00:00|18.81|18.61|18.81|18.61|18.82|18.62|18.78|18.58|33
1647173100000|2022-03-13 12:05:00|18.8|18.6|18.79|18.59|18.8|18.6|18.77|18.57|12
1647173400000|2022-03-13 12:10:00|18.8|18.6|18.83|18.63|18.83|18.63|18.79|18.59|6
1647173700000|2022-03-13 12:15:00|18.82|18.62|18.74|18.54|18.82|18.62|18.73|18.53|43
1647174000000|2022-03-13 12:20:00|18.73|18.53|18.57|18.37|18.73|18.53|18.57|18.37|83
1647174300000|2022-03-13 12:25:00|18.56|18.36|18.51|18.31|18.57|18.37|18.5|18.3|69
1647174600000|2022-03-13 12:30:00|18.52|18.32|18.52|18.32|18.53|18.33|18.48|18.28|33
1647174900000|2022-03-13 12:35:00|18.51|18.31|18.45|18.25|18.52|18.32|18.45|18.25|19
1647175200000|2022-03-13 12:40:00|18.44|18.24|18.43|18.23|18.47|18.27|18.42|18.22|58
1647175500000|2022-03-13 12:45:00|18.42|18.22|18.44|18.24|18.44|18.24|18.4|18.2|17
1647175800000|2022-03-13 12:50:00|18.43|18.23|18.41|18.21|18.44|18.24|18.41|18.21|21
1647176100000|2022-03-13 12:55:00|18.42|18.22|18.41|18.21|18.43|18.23|18.41|18.21|8
1647176400000|2022-03-13 13:00:00|18.4|18.2|18.35|18.15|18.4|18.2|18.34|18.14|18
1647176700000|2022-03-13 13:05:00|18.36|18.16|18.45|18.25|18.47|18.27|18.36|18.16|56
1647177000000|2022-03-13 13:10:00|18.46|18.26|18.47|18.27|18.5|18.3|18.46|18.26|38
1647177300000|2022-03-13 13:15:00|18.48|18.28|18.51|18.31|18.52|18.32|18.47|18.27|18
1647177600000|2022-03-13 13:20:00|18.52|18.32|18.58|18.38|18.6|18.4|18.51|18.31|49
1647177900000|2022-03-13 13:25:00|18.57|18.37|18.5|18.3|18.57|18.37|18.5|18.3|36
1647178200000|2022-03-13 13:30:00|18.49|18.29|18.53|18.33|18.54|18.34|18.49|18.29|37
1647178500000|2022-03-13 13:35:00|18.52|18.32|18.52|18.32|18.54|18.34|18.52|18.32|31
1647178800000|2022-03-13 13:40:00|18.51|18.31|18.47|18.27|18.52|18.32|18.47|18.27|25
1647179100000|2022-03-13 13:45:00|18.48|18.28|18.43|18.23|18.48|18.28|18.42|18.22|42
1647179400000|2022-03-13 13:50:00|18.44|18.24|18.43|18.23|18.46|18.26|18.43|18.23|18
1647179700000|2022-03-13 13:55:00|18.42|18.22|18.44|18.24|18.46|18.26|18.42|18.22|29
1647180000000|2022-03-13 14:00:00|18.43|18.23|18.43|18.23|18.45|18.25|18.42|18.22|35
1647180300000|2022-03-13 14:05:00|18.44|18.24|18.45|18.25|18.45|18.25|18.43|18.23|18
1647180600000|2022-03-13 14:10:00|18.46|18.26|18.44|18.24|18.46|18.26|18.43|18.23|21
1647180900000|2022-03-13 14:15:00|18.45|18.25|18.46|18.26|18.46|18.26|18.44|18.24|10
1647181200000|2022-03-13 14:20:00|18.47|18.27|18.5|18.3|18.5|18.3|18.47|18.27|22
1647181500000|2022-03-13 14:25:00|18.49|18.29|18.49|18.29|18.51|18.31|18.49|18.29|33
1647181800000|2022-03-13 14:30:00|18.5|18.3|18.45|18.25|18.51|18.31|18.45|18.25|16
1647182100000|2022-03-13 14:35:00|18.46|18.26|18.45|18.25|18.5|18.3|18.45|18.25|12
1647182400000|2022-03-13 14:40:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647182700000|2022-03-13 14:45:00|18.47|18.27|18.44|18.24|18.47|18.27|18.43|18.23|8
1647183000000|2022-03-13 14:50:00|18.43|18.23|18.43|18.23|18.44|18.24|18.42|18.22|45
1647183300000|2022-03-13 14:55:00|18.42|18.22|18.43|18.23|18.44|18.24|18.42|18.22|44
1647183600000|2022-03-13 15:00:00|18.44|18.24|18.47|18.27|18.48|18.28|18.43|18.23|60
1647183900000|2022-03-13 15:05:00|18.48|18.28|18.54|18.34|18.55|18.35|18.47|18.27|43
1647184200000|2022-03-13 15:10:00|18.55|18.35|18.56|18.36|18.56|18.36|18.54|18.34|36
1647184500000|2022-03-13 15:15:00|18.55|18.35|18.56|18.36|18.57|18.37|18.55|18.35|30
1647184800000|2022-03-13 15:20:00|18.57|18.37|18.56|18.36|18.59|18.39|18.55|18.35|36
1647185100000|2022-03-13 15:25:00|18.57|18.37|18.55|18.35|18.57|18.37|18.54|18.34|7
1647185400000|2022-03-13 15:30:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1647185700000|2022-03-13 15:35:00|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|23
1647186000000|2022-03-13 15:40:00|18.55|18.35|18.55|18.35|18.56|18.36|18.54|18.34|15
1647186300000|2022-03-13 15:45:00|18.54|18.34|18.53|18.33|18.55|18.35|18.51|18.31|24
1647186600000|2022-03-13 15:50:00|18.52|18.32|18.5|18.3|18.53|18.33|18.49|18.29|19
1647186900000|2022-03-13 15:55:00|18.51|18.31|18.5|18.3|18.55|18.35|18.48|18.28|40
1647187200000|2022-03-13 16:00:00|18.49|18.29|18.52|18.32|18.52|18.32|18.48|18.28|36
1647187500000|2022-03-13 16:05:00|18.51|18.31|18.53|18.33|18.54|18.34|18.5|18.3|17
1647187800000|2022-03-13 16:10:00|18.54|18.34|18.53|18.33|18.54|18.34|18.52|18.32|16
1647188100000|2022-03-13 16:15:00|18.54|18.34|18.45|18.25|18.55|18.35|18.45|18.25|28
1647188400000|2022-03-13 16:20:00|18.46|18.26|18.48|18.28|18.48|18.28|18.44|18.24|35
1647188700000|2022-03-13 16:25:00|18.47|18.27|18.46|18.26|18.47|18.27|18.45|18.25|22
1647189000000|2022-03-13 16:30:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|14
1647189300000|2022-03-13 16:35:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1647189600000|2022-03-13 16:40:00|18.46|18.26|18.47|18.27|18.47|18.27|18.45|18.25|16
1647189900000|2022-03-13 16:45:00|18.48|18.28|18.49|18.29|18.5|18.3|18.48|18.28|8
1647190200000|2022-03-13 16:50:00|18.48|18.28|18.47|18.27|18.49|18.29|18.47|18.27|22
1647190500000|2022-03-13 16:55:00|18.46|18.26|18.45|18.25|18.46|18.26|18.44|18.24|14
1647190800000|2022-03-13 17:00:00|18.44|18.24|18.42|18.22|18.44|18.24|18.4|18.2|23
1647191100000|2022-03-13 17:05:00|18.43|18.23|18.41|18.21|18.43|18.23|18.39|18.19|27
1647191400000|2022-03-13 17:10:00|18.42|18.22|18.41|18.21|18.43|18.23|18.4|18.2|50
1647191700000|2022-03-13 17:15:00|18.42|18.22|18.49|18.29|18.49|18.29|18.42|18.22|42
1647192000000|2022-03-13 17:20:00|18.5|18.3|18.5|18.3|18.51|18.31|18.48|18.28|31
1647192300000|2022-03-13 17:25:00|18.49|18.29|18.49|18.29|18.51|18.31|18.48|18.28|23
1647192600000|2022-03-13 17:30:00|18.48|18.28|18.52|18.32|18.52|18.32|18.48|18.28|13
1647192900000|2022-03-13 17:35:00|18.51|18.31|18.55|18.35|18.55|18.35|18.51|18.31|27
1647193200000|2022-03-13 17:40:00|18.56|18.36|18.55|18.35|18.57|18.37|18.54|18.34|74
1647193500000|2022-03-13 17:45:00|18.54|18.34|18.54|18.34|18.56|18.36|18.51|18.31|33
1647193800000|2022-03-13 17:50:00|18.55|18.35|18.55|18.35|18.56|18.36|18.52|18.32|15
1647194100000|2022-03-13 17:55:00|18.56|18.36|18.59|18.39|18.6|18.4|18.55|18.35|22
1647194400000|2022-03-13 18:00:00|18.6|18.4|18.59|18.39|18.61|18.41|18.59|18.39|10
1647194700000|2022-03-13 18:05:00|18.6|18.4|18.59|18.39|18.61|18.41|18.58|18.38|14
1647195000000|2022-03-13 18:10:00|18.6|18.4|18.6|18.4|18.63|18.43|18.57|18.37|35
1647195300000|2022-03-13 18:15:00|18.61|18.41|18.6|18.4|18.63|18.43|18.6|18.4|28
1647195600000|2022-03-13 18:20:00|18.61|18.41|18.62|18.42|18.62|18.42|18.6|18.4|32
1647195900000|2022-03-13 18:25:00|18.61|18.41|18.6|18.4|18.61|18.41|18.59|18.39|6
1647196200000|2022-03-13 18:30:00|18.61|18.41|18.65|18.45|18.65|18.45|18.61|18.41|25
1647196500000|2022-03-13 18:35:00|18.66|18.46|18.64|18.44|18.66|18.46|18.63|18.43|15
1647196800000|2022-03-13 18:40:00|18.65|18.45|18.63|18.43|18.65|18.45|18.63|18.43|15
1647197100000|2022-03-13 18:45:00|18.64|18.44|18.67|18.47|18.67|18.47|18.64|18.44|12
1647197400000|2022-03-13 18:50:00|18.68|18.48|18.72|18.52|18.74|18.54|18.68|18.48|23
1647197700000|2022-03-13 18:55:00|18.71|18.51|18.72|18.52|18.74|18.54|18.71|18.51|30
1647198000000|2022-03-13 19:00:00|18.71|18.51|18.75|18.55|18.75|18.55|18.71|18.51|29
1647198300000|2022-03-13 19:05:00|18.74|18.54|18.76|18.56|18.76|18.56|18.73|18.53|19
1647198600000|2022-03-13 19:10:00|18.75|18.55|18.7|18.5|18.75|18.55|18.7|18.5|14
1647198900000|2022-03-13 19:15:00|18.71|18.51|18.72|18.52|18.77|18.57|18.7|18.5|42
1647199200000|2022-03-13 19:20:00|18.73|18.53|18.7|18.5|18.73|18.53|18.68|18.48|54
1647199500000|2022-03-13 19:25:00|18.69|18.49|18.68|18.48|18.69|18.49|18.66|18.46|12
1647199800000|2022-03-13 19:30:00|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1647200100000|2022-03-13 19:35:00|18.69|18.49|18.66|18.46|18.69|18.49|18.64|18.44|28
1647200400000|2022-03-13 19:40:00|18.65|18.45|18.65|18.45|18.66|18.46|18.63|18.43|35
1647200700000|2022-03-13 19:45:00|18.64|18.44|18.64|18.44|18.65|18.45|18.63|18.43|19
1647201000000|2022-03-13 19:50:00|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|9
1647201300000|2022-03-13 19:55:00|18.62|18.42|18.58|18.38|18.63|18.43|18.58|18.38|19
1647201600000|2022-03-13 20:00:00|18.59|18.39|18.55|18.35|18.59|18.39|18.53|18.33|33
1647201900000|2022-03-13 20:05:00|18.54|18.34|18.48|18.28|18.55|18.35|18.48|18.28|55
1647202200000|2022-03-13 20:10:00|18.49|18.29|18.48|18.28|18.5|18.3|18.44|18.24|28
1647202500000|2022-03-13 20:15:00|18.47|18.27|18.46|18.26|18.49|18.29|18.46|18.26|30
1647202800000|2022-03-13 20:20:00|18.45|18.25|18.49|18.29|18.49|18.29|18.41|18.21|45
1647203100000|2022-03-13 20:25:00|18.5|18.3|18.57|18.17|18.62|18.3|18.5|18.16|29
1647203400000|2022-03-13 20:30:00|18.56|18.16|18.55|18.15|18.56|18.16|18.55|18.15|4
1647203700000|2022-03-13 20:35:00|18.56|18.16|18.59|18.19|18.59|18.19|18.55|18.15|10
1647204000000|2022-03-13 20:40:00|18.58|18.18|18.58|18.18|18.58|18.18|18.56|18.16|9
1647204300000|2022-03-13 20:45:00|18.57|18.17|18.58|18.18|18.59|18.19|18.57|18.17|10
1647204600000|2022-03-13 20:50:00|18.57|18.17|18.56|18.16|18.57|18.17|18.55|18.15|18
1647204900000|2022-03-13 20:55:00|18.57|18.17|18.56|18.16|18.57|18.17|18.53|18.13|26
1647205200000|2022-03-13 21:00:00|18.55|18.15|18.54|18.14|18.55|18.15|18.52|18.12|12
1647205500000|2022-03-13 21:05:00|18.55|18.15|18.58|18.18|18.58|18.18|18.55|18.15|4
1647205800000|2022-03-13 21:10:00|18.59|18.19|18.62|18.22|18.62|18.22|18.59|18.19|22
1647206100000|2022-03-13 21:15:00|18.61|18.21|18.62|18.22|18.63|18.23|18.59|18.19|24
1647206400000|2022-03-13 21:20:00|18.63|18.23|18.61|18.21|18.63|18.23|18.6|18.2|15
1647206700000|2022-03-13 21:25:00|18.62|18.22|18.64|18.24|18.64|18.24|18.62|18.22|17
1647207000000|2022-03-13 21:30:00|18.63|18.23|18.62|18.22|18.63|18.23|18.62|18.22|2
1647207300000|2022-03-13 21:35:00|18.61|18.21|18.65|18.25|18.66|18.26|18.61|18.21|13
1647207600000|2022-03-13 21:40:00|18.66|18.26|18.67|18.27|18.67|18.27|18.65|18.25|38
1647207900000|2022-03-13 21:45:00|18.68|18.28|18.62|18.22|18.68|18.28|18.62|18.22|9
1647208200000|2022-03-13 21:50:00|18.63|18.23|18.6|18.2|18.63|18.23|18.6|18.2|12
1647208500000|2022-03-13 21:55:00|18.59|18.19|18.59|18.19|18.6|18.2|18.58|18.18|25
1647208800000|2022-03-13 22:00:00|18.6|18.2|18.64|18.24|18.64|18.24|18.6|18.2|41
1647209100000|2022-03-13 22:05:00|18.65|18.25|18.61|18.21|18.65|18.25|18.61|18.21|83
1647209400000|2022-03-13 22:10:00|18.62|18.22|18.5|18.3|18.62|18.33|18.5|18.22|22
1647209700000|2022-03-13 22:15:00|18.51|18.31|18.42|18.22|18.51|18.31|18.41|18.21|54
1647210000000|2022-03-13 22:20:00|18.41|18.21|18.42|18.22|18.43|18.23|18.41|18.21|10
1647210300000|2022-03-13 22:25:00|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|15
1647210600000|2022-03-13 22:30:00|18.42|18.22|18.39|18.19|18.42|18.22|18.32|18.12|68
1647210900000|2022-03-13 22:35:00|18.38|18.18|18.36|18.16|18.38|18.18|18.36|18.16|7
1647211200000|2022-03-13 22:40:00|18.37|18.17|18.32|18.12|18.38|18.18|18.31|18.11|54
1647211500000|2022-03-13 22:45:00|18.33|18.13|18.09|17.89|18.33|18.13|18.09|17.89|108
1647211800000|2022-03-13 22:50:00|18.1|17.9|17.97|17.77|18.1|17.9|17.91|17.71|229
1647212100000|2022-03-13 22:55:00|17.98|17.78|17.9|17.7|18|17.8|17.88|17.68|120
1647212400000|2022-03-13 23:00:00|17.91|17.71|17.91|17.71|17.91|17.71|17.79|17.59|147
1647212700000|2022-03-13 23:05:00|17.9|17.7|17.84|17.64|17.94|17.74|17.84|17.64|107
1647213000000|2022-03-13 23:10:00|17.85|17.65|17.82|17.62|17.86|17.66|17.79|17.59|92
1647213300000|2022-03-13 23:15:00|17.83|17.63|17.79|17.59|17.85|17.65|17.79|17.59|81
1647213600000|2022-03-13 23:20:00|17.78|17.58|17.8|17.6|17.86|17.66|17.78|17.58|81
1647213900000|2022-03-13 23:25:00|17.81|17.61|17.81|17.61|17.85|17.65|17.79|17.59|55
1647214200000|2022-03-13 23:30:00|17.82|17.62|17.75|17.55|17.84|17.64|17.75|17.55|38
1647214500000|2022-03-13 23:35:00|17.74|17.54|17.74|17.54|17.77|17.57|17.73|17.53|65
1647214800000|2022-03-13 23:40:00|17.75|17.55|17.7|17.5|17.75|17.55|17.69|17.49|54
1647215100000|2022-03-13 23:45:00|17.69|17.49|17.76|17.56|17.76|17.56|17.68|17.48|44
1647215400000|2022-03-13 23:50:00|17.77|17.57|17.77|17.57|17.78|17.58|17.74|17.54|43
1647215700000|2022-03-13 23:55:00|17.76|17.56|17.74|17.54|17.78|17.58|17.74|17.54|61
1647216000000|2022-03-14 00:00:00|17.75|17.55|17.64|17.44|17.75|17.55|17.59|17.39|107
1647216300000|2022-03-14 00:05:00|17.63|17.43|17.6|17.4|17.64|17.44|17.6|17.4|86
1647216600000|2022-03-14 00:10:00|17.59|17.39|17.48|17.28|17.6|17.4|17.45|17.25|77
1647216900000|2022-03-14 00:15:00|17.49|17.29|17.59|17.39|17.6|17.4|17.49|17.29|75
1647217200000|2022-03-14 00:20:00|17.58|17.38|17.56|17.36|17.59|17.39|17.54|17.34|61
1647217500000|2022-03-14 00:25:00|17.55|17.35|17.54|17.34|17.6|17.4|17.51|17.31|79
1647217800000|2022-03-14 00:30:00|17.53|17.33|17.58|17.38|17.59|17.39|17.53|17.33|34
1647218100000|2022-03-14 00:35:00|17.57|17.37|17.52|17.32|17.58|17.38|17.49|17.29|48
1647218400000|2022-03-14 00:40:00|17.51|17.31|17.52|17.32|17.53|17.33|17.5|17.3|50
1647218700000|2022-03-14 00:45:00|17.51|17.31|17.55|17.35|17.56|17.36|17.5|17.3|33
1647219000000|2022-03-14 00:50:00|17.56|17.36|17.55|17.35|17.56|17.36|17.52|17.32|62
1647219300000|2022-03-14 00:55:00|17.54|17.34|17.58|17.38|17.59|17.39|17.54|17.34|33
1647219600000|2022-03-14 01:00:00|17.59|17.39|17.72|17.52|17.73|17.53|17.58|17.38|96
1647219900000|2022-03-14 01:05:00|17.71|17.51|17.73|17.53|17.76|17.56|17.7|17.5|45
1647220200000|2022-03-14 01:10:00|17.72|17.52|17.7|17.5|17.73|17.53|17.67|17.47|33
1647220500000|2022-03-14 01:15:00|17.69|17.49|17.67|17.47|17.7|17.5|17.66|17.46|31
1647220800000|2022-03-14 01:20:00|17.68|17.48|17.63|17.43|17.69|17.49|17.62|17.42|94
1647221100000|2022-03-14 01:25:00|17.62|17.42|17.64|17.44|17.64|17.44|17.61|17.41|59
1647221400000|2022-03-14 01:30:00|17.63|17.43|17.63|17.43|17.65|17.45|17.61|17.41|75
1647221700000|2022-03-14 01:35:00|17.62|17.42|17.61|17.41|17.63|17.43|17.59|17.39|24
1647222000000|2022-03-14 01:40:00|17.6|17.4|17.59|17.39|17.61|17.41|17.56|17.36|66
1647222300000|2022-03-14 01:45:00|17.58|17.38|17.63|17.43|17.64|17.44|17.58|17.38|52
1647222600000|2022-03-14 01:50:00|17.62|17.42|17.65|17.45|17.67|17.47|17.62|17.42|26
1647222900000|2022-03-14 01:55:00|17.64|17.44|17.66|17.46|17.67|17.47|17.64|17.44|43
1647223200000|2022-03-14 02:00:00|17.65|17.45|17.63|17.43|17.65|17.45|17.59|17.39|59
1647223500000|2022-03-14 02:05:00|17.62|17.42|17.62|17.42|17.63|17.43|17.6|17.4|65
1647223800000|2022-03-14 02:10:00|17.63|17.43|17.65|17.45|17.66|17.46|17.62|17.42|41
1647224100000|2022-03-14 02:15:00|17.66|17.46|17.68|17.48|17.69|17.49|17.65|17.45|33
1647224400000|2022-03-14 02:20:00|17.69|17.49|17.71|17.51|17.71|17.51|17.67|17.47|51
1647224700000|2022-03-14 02:25:00|17.72|17.52|17.73|17.53|17.73|17.53|17.69|17.49|52
1647225000000|2022-03-14 02:30:00|17.74|17.54|17.73|17.53|17.74|17.54|17.72|17.52|34
1647225300000|2022-03-14 02:35:00|17.72|17.52|17.72|17.52|17.73|17.53|17.71|17.51|39
1647225600000|2022-03-14 02:40:00|17.71|17.51|17.72|17.52|17.72|17.52|17.7|17.5|44
1647225900000|2022-03-14 02:45:00|17.71|17.51|17.7|17.5|17.72|17.52|17.68|17.48|42
1647226200000|2022-03-14 02:50:00|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|7
1647226500000|2022-03-14 02:55:00|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|30
1647226800000|2022-03-14 03:00:00|17.7|17.5|17.7|17.5|17.71|17.51|17.68|17.48|45
1647227100000|2022-03-14 03:05:00|17.69|17.49|17.68|17.48|17.7|17.5|17.67|17.47|26
1647227400000|2022-03-14 03:10:00|17.67|17.47|17.68|17.48|17.69|17.49|17.67|17.47|32
1647227700000|2022-03-14 03:15:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|8
1647228000000|2022-03-14 03:20:00|17.69|17.49|17.71|17.51|17.71|17.51|17.68|17.48|27
1647228300000|2022-03-14 03:25:00|17.72|17.52|17.74|17.54|17.74|17.54|17.72|17.52|17
1647228600000|2022-03-14 03:30:00|17.75|17.55|17.77|17.57|17.77|17.57|17.74|17.54|33
1647228900000|2022-03-14 03:35:00|17.76|17.56|17.78|17.58|17.78|17.58|17.76|17.56|23
1647229200000|2022-03-14 03:40:00|17.77|17.57|17.8|17.6|17.8|17.6|17.77|17.57|14
1647229500000|2022-03-14 03:45:00|17.79|17.59|17.78|17.58|17.81|17.61|17.76|17.56|42
1647229800000|2022-03-14 03:50:00|17.79|17.59|17.8|17.6|17.8|17.6|17.78|17.58|28
1647230100000|2022-03-14 03:55:00|17.81|17.61|17.82|17.62|17.83|17.63|17.8|17.6|50
1647230400000|2022-03-14 04:00:00|17.83|17.63|17.81|17.61|17.83|17.63|17.77|17.57|52
1647230700000|2022-03-14 04:05:00|17.8|17.6|17.83|17.63|17.83|17.63|17.8|17.6|16
1647231000000|2022-03-14 04:10:00|17.84|17.64|17.98|17.78|18.01|17.81|17.83|17.63|119
1647231300000|2022-03-14 04:15:00|17.99|17.79|18.06|17.86|18.13|17.93|17.99|17.79|116
1647231600000|2022-03-14 04:20:00|18.07|17.87|18.04|17.84|18.08|17.88|18.03|17.83|62
1647231900000|2022-03-14 04:25:00|18.03|17.83|17.99|17.79|18.05|17.85|17.99|17.79|47
1647232200000|2022-03-14 04:30:00|18|17.8|17.99|17.79|18.01|17.81|17.93|17.73|79
1647232500000|2022-03-14 04:35:00|17.98|17.78|17.95|17.75|17.99|17.79|17.94|17.74|50
1647232800000|2022-03-14 04:40:00|17.96|17.76|17.94|17.74|17.96|17.76|17.93|17.73|45
1647233100000|2022-03-14 04:45:00|17.93|17.73|17.94|17.74|17.95|17.75|17.93|17.73|22
1647233400000|2022-03-14 04:50:00|17.95|17.75|17.92|17.72|17.97|17.77|17.9|17.7|40
1647233700000|2022-03-14 04:55:00|17.91|17.71|17.94|17.74|17.95|17.75|17.91|17.71|22
1647234000000|2022-03-14 05:00:00|17.95|17.75|17.92|17.72|17.96|17.76|17.92|17.72|60
1647234300000|2022-03-14 05:05:00|17.93|17.73|17.96|17.76|17.96|17.76|17.93|17.73|18
1647234600000|2022-03-14 05:10:00|17.97|17.77|17.98|17.78|17.99|17.79|17.96|17.76|26
1647234900000|2022-03-14 05:15:00|17.97|17.77|18.02|17.82|18.03|17.83|17.97|17.77|32
1647235200000|2022-03-14 05:20:00|18.03|17.83|18.04|17.84|18.05|17.85|18.01|17.81|60
1647235500000|2022-03-14 05:25:00|18.05|17.85|18.02|17.82|18.05|17.85|18.02|17.82|40
1647235800000|2022-03-14 05:30:00|18.01|17.81|18.03|17.83|18.04|17.84|18|17.8|43
1647236100000|2022-03-14 05:35:00|18.02|17.82|18.01|17.81|18.03|17.83|18.01|17.81|48
1647236400000|2022-03-14 05:40:00|18|17.8|18.02|17.82|18.02|17.82|18|17.8|37
1647236700000|2022-03-14 05:45:00|18.03|17.83|18.04|17.84|18.06|17.86|18.03|17.83|46
1647237000000|2022-03-14 05:50:00|18.05|17.85|18.04|17.84|18.06|17.86|18.03|17.83|8
1647237300000|2022-03-14 05:55:00|18.05|17.85|18.03|17.83|18.07|17.87|18.03|17.83|43
1647237600000|2022-03-14 06:00:00|18.04|17.84|18.03|17.83|18.05|17.85|18.01|17.81|46
1647237900000|2022-03-14 06:05:00|18.04|17.84|18.03|17.83|18.04|17.84|18.01|17.81|48
1647238200000|2022-03-14 06:10:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|8
1647238500000|2022-03-14 06:15:00|18.02|17.82|18.04|17.84|18.04|17.84|18.01|17.81|47
1647238800000|2022-03-14 06:20:00|18.03|17.83|18|17.8|18.04|17.84|17.99|17.79|35
1647239100000|2022-03-14 06:25:00|18.01|17.81|18.04|17.84|18.08|17.88|18.01|17.81|56
1647239400000|2022-03-14 06:30:00|18.05|17.85|18.06|17.86|18.08|17.88|18.03|17.83|28
1647239700000|2022-03-14 06:35:00|18.05|17.85|18.04|17.84|18.06|17.86|18.04|17.84|8
1647240000000|2022-03-14 06:40:00|18.03|17.83|18|17.8|18.04|17.84|17.99|17.79|34
1647240300000|2022-03-14 06:45:00|17.99|17.79|17.99|17.79|18|17.8|17.98|17.78|55
1647240600000|2022-03-14 06:50:00|18|17.8|17.99|17.79|18|17.8|17.98|17.78|12
1647240900000|2022-03-14 06:55:00|17.98|17.78|17.99|17.79|18|17.8|17.98|17.78|28
1647241200000|2022-03-14 07:00:00|17.98|17.78|18.01|17.81|18.02|17.82|17.98|17.78|24
1647241500000|2022-03-14 07:05:00|18|17.8|18.01|17.81|18.01|17.81|17.99|17.79|18
1647241800000|2022-03-14 07:10:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|16
1647242100000|2022-03-14 07:15:00|18|17.8|17.98|17.78|18.03|17.83|17.97|17.77|47
1647242400000|2022-03-14 07:20:00|17.99|17.79|17.97|17.77|18.03|17.83|17.97|17.77|69
1647242700000|2022-03-14 07:25:00|17.98|17.78|17.97|17.77|17.99|17.79|17.96|17.76|30
1647243000000|2022-03-14 07:30:00|17.98|17.78|18.04|17.84|18.06|17.86|17.98|17.78|59
1647243300000|2022-03-14 07:35:00|18.05|17.85|18.05|17.85|18.06|17.86|18.02|17.82|59
1647243600000|2022-03-14 07:40:00|18.06|17.86|18.06|17.86|18.06|17.86|18.04|17.84|33
1647243900000|2022-03-14 07:45:00|18.07|17.87|18.04|17.84|18.08|17.88|18.03|17.83|40
1647244200000|2022-03-14 07:50:00|18.05|17.85|18.05|17.85|18.06|17.86|18.04|17.84|37
1647244500000|2022-03-14 07:55:00|18.06|17.86|18.06|17.86|18.08|17.88|18.05|17.85|55
1647244800000|2022-03-14 08:00:00|18.07|17.87|18.14|17.94|18.14|17.94|18.06|17.86|56
1647245100000|2022-03-14 08:05:00|18.13|17.93|18.16|17.96|18.17|17.97|18.13|17.93|58
1647245400000|2022-03-14 08:10:00|18.17|17.97|18.16|17.96|18.2|18|18.15|17.95|54
1647245700000|2022-03-14 08:15:00|18.15|17.95|18.12|17.92|18.16|17.96|18.11|17.91|56
1647246000000|2022-03-14 08:20:00|18.11|17.91|18.14|17.94|18.15|17.95|18.11|17.91|30
1647246300000|2022-03-14 08:25:00|18.13|17.93|18.12|17.92|18.14|17.94|18.11|17.91|50
1647246600000|2022-03-14 08:30:00|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|37
1647246900000|2022-03-14 08:35:00|18.12|17.92|18.09|17.89|18.14|17.94|18.09|17.89|54
1647247200000|2022-03-14 08:40:00|18.1|17.9|18.09|17.89|18.12|17.92|18.09|17.89|38
1647247500000|2022-03-14 08:45:00|18.1|17.9|18.12|17.92|18.13|17.93|18.09|17.89|57
1647247800000|2022-03-14 08:50:00|18.13|17.93|18.16|17.96|18.17|17.97|18.12|17.92|44
1647248100000|2022-03-14 08:55:00|18.15|17.95|18.13|17.93|18.15|17.95|18.12|17.92|23
1647248400000|2022-03-14 09:00:00|18.14|17.94|18.12|17.92|18.15|17.95|18.11|17.91|51
1647248700000|2022-03-14 09:05:00|18.11|17.91|18.07|17.87|18.12|17.92|18.07|17.87|37
1647249000000|2022-03-14 09:10:00|18.08|17.88|18.1|17.9|18.1|17.9|18.07|17.87|17
1647249300000|2022-03-14 09:15:00|18.09|17.89|18.08|17.88|18.1|17.9|18.07|17.87|24
1647249600000|2022-03-14 09:20:00|18.09|17.89|18.1|17.9|18.11|17.91|18.09|17.89|22
1647249900000|2022-03-14 09:25:00|18.09|17.89|18.1|17.9|18.11|17.91|18.09|17.89|18
1647250200000|2022-03-14 09:30:00|18.11|17.91|18.12|17.92|18.13|17.93|18.1|17.9|28
1647250500000|2022-03-14 09:35:00|18.13|17.93|18.15|17.95|18.16|17.96|18.12|17.92|25
1647250800000|2022-03-14 09:40:00|18.16|17.96|18.16|17.96|18.17|17.97|18.15|17.95|19
1647251100000|2022-03-14 09:45:00|18.17|17.97|18.17|17.97|18.17|17.97|18.13|17.93|51
1647251400000|2022-03-14 09:50:00|18.16|17.96|18.15|17.95|18.16|17.96|18.14|17.94|52
1647251700000|2022-03-14 09:55:00|18.16|17.96|18.15|17.95|18.19|17.99|18.14|17.94|38
1647252000000|2022-03-14 10:00:00|18.16|17.96|18.13|17.93|18.16|17.96|18.13|17.93|34
1647252300000|2022-03-14 10:05:00|18.14|17.94|18.12|17.92|18.14|17.94|18.11|17.91|25
1647252600000|2022-03-14 10:10:00|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|23
1647252900000|2022-03-14 10:15:00|18.12|17.92|18.1|17.9|18.15|17.95|18.09|17.89|63
1647253200000|2022-03-14 10:20:00|18.11|17.91|18.09|17.89|18.11|17.91|18.07|17.87|31
1647253500000|2022-03-14 10:25:00|18.08|17.88|18.08|17.88|18.09|17.89|18.07|17.87|9
1647253800000|2022-03-14 10:30:00|18.09|17.89|18.11|17.91|18.11|17.91|18.07|17.87|47
1647254100000|2022-03-14 10:35:00|18.12|17.92|18.05|17.85|18.12|17.92|18.04|17.84|62
1647254400000|2022-03-14 10:40:00|18.04|17.84|18.07|17.87|18.08|17.88|18.04|17.84|12
1647254700000|2022-03-14 10:45:00|18.08|17.88|18.06|17.86|18.08|17.88|18.05|17.85|71
1647255000000|2022-03-14 10:50:00|18.07|17.87|18.07|17.87|18.09|17.89|18.06|17.86|27
1647255300000|2022-03-14 10:55:00|18.08|17.88|18.1|17.9|18.11|17.91|18.07|17.87|13
1647255600000|2022-03-14 11:00:00|18.11|17.91|18.05|17.85|18.12|17.92|18.05|17.85|35
1647255900000|2022-03-14 11:05:00|18.06|17.86|18.05|17.85|18.09|17.89|18.05|17.85|42
1647256200000|2022-03-14 11:10:00|18.04|17.84|18.06|17.86|18.07|17.87|18.04|17.84|17
1647256500000|2022-03-14 11:15:00|18.07|17.87|18.06|17.86|18.07|17.87|18.05|17.85|34
1647256800000|2022-03-14 11:20:00|18.07|17.87|18.06|17.86|18.08|17.88|18.05|17.85|26
1647257100000|2022-03-14 11:25:00|18.05|17.85|17.98|17.78|18.06|17.86|17.97|17.77|58
1647257400000|2022-03-14 11:30:00|17.99|17.79|17.99|17.79|18.02|17.82|17.98|17.78|57
1647257700000|2022-03-14 11:35:00|18|17.8|17.97|17.77|18|17.8|17.97|17.77|66
1647258000000|2022-03-14 11:40:00|17.98|17.78|17.96|17.76|17.99|17.79|17.96|17.76|61
1647258300000|2022-03-14 11:45:00|17.95|17.75|17.96|17.76|17.98|17.78|17.95|17.75|44
1647258600000|2022-03-14 11:50:00|17.97|17.77|17.96|17.76|17.98|17.78|17.96|17.76|64
1647258900000|2022-03-14 11:55:00|17.97|17.77|17.94|17.74|17.97|17.77|17.94|17.74|16
1647259200000|2022-03-14 12:00:00|17.93|17.73|17.96|17.76|17.97|17.77|17.91|17.71|98
1647259500000|2022-03-14 12:05:00|17.97|17.77|17.97|17.77|17.98|17.78|17.96|17.76|15
1647259800000|2022-03-14 12:10:00|17.96|17.76|17.93|17.73|17.97|17.77|17.92|17.72|42
1647260100000|2022-03-14 12:15:00|17.94|17.74|17.89|17.69|17.95|17.75|17.89|17.69|36
1647260400000|2022-03-14 12:20:00|17.9|17.7|17.89|17.69|17.91|17.71|17.89|17.69|36
1647260700000|2022-03-14 12:25:00|17.88|17.68|17.89|17.69|17.9|17.7|17.88|17.68|16
1647261000000|2022-03-14 12:30:00|17.88|17.68|17.88|17.68|17.89|17.69|17.84|17.64|45
1647261300000|2022-03-14 12:35:00|17.89|17.69|17.85|17.65|17.89|17.69|17.83|17.63|27
1647261600000|2022-03-14 12:40:00|17.86|17.66|17.85|17.65|17.86|17.66|17.83|17.63|30
1647261900000|2022-03-14 12:45:00|17.86|17.66|17.84|17.64|17.86|17.66|17.83|17.63|13
1647262200000|2022-03-14 12:50:00|17.85|17.65|17.82|17.62|17.85|17.65|17.8|17.6|32
1647262500000|2022-03-14 12:55:00|17.83|17.63|17.87|17.67|17.88|17.68|17.82|17.62|31
1647262800000|2022-03-14 13:00:00|17.86|17.66|17.9|17.7|17.93|17.73|17.86|17.66|43
1647263100000|2022-03-14 13:05:00|17.89|17.69|17.9|17.7|17.9|17.7|17.87|17.67|24
1647263400000|2022-03-14 13:10:00|17.91|17.71|17.89|17.69|17.91|17.71|17.87|17.67|27
1647263700000|2022-03-14 13:15:00|17.88|17.68|17.89|17.69|17.89|17.69|17.82|17.62|56
1647264000000|2022-03-14 13:20:00|17.9|17.7|17.84|17.64|17.91|17.71|17.8|17.6|77
1647264300000|2022-03-14 13:25:00|17.85|17.65|17.81|17.61|17.85|17.65|17.81|17.61|91
1647264600000|2022-03-14 13:30:00|17.8|17.6|17.78|17.58|17.84|17.64|17.75|17.55|100
1647264900000|2022-03-14 13:35:00|17.79|17.59|17.78|17.58|17.83|17.63|17.75|17.55|76
1647265200000|2022-03-14 13:40:00|17.79|17.59|17.87|17.67|17.87|17.67|17.77|17.57|59
1647265500000|2022-03-14 13:45:00|17.86|17.66|17.88|17.68|17.9|17.7|17.85|17.65|51
1647265800000|2022-03-14 13:50:00|17.89|17.69|17.92|17.72|17.93|17.73|17.88|17.68|42
1647266100000|2022-03-14 13:55:00|17.93|17.73|17.92|17.72|17.93|17.73|17.89|17.69|28
1647266400000|2022-03-14 14:00:00|17.91|17.71|17.9|17.7|17.93|17.73|17.89|17.69|58
1647266700000|2022-03-14 14:05:00|17.89|17.69|17.91|17.71|17.93|17.73|17.89|17.69|29
1647267000000|2022-03-14 14:10:00|17.9|17.7|17.96|17.76|17.98|17.78|17.9|17.7|51
1647267300000|2022-03-14 14:15:00|17.95|17.75|17.96|17.76|17.99|17.79|17.95|17.75|42
1647267600000|2022-03-14 14:20:00|17.97|17.77|17.95|17.75|17.97|17.77|17.94|17.74|31
1647267900000|2022-03-14 14:25:00|17.96|17.76|17.91|17.71|17.97|17.77|17.9|17.7|36
1647268200000|2022-03-14 14:30:00|17.9|17.7|17.91|17.71|17.92|17.72|17.89|17.69|18
1647268500000|2022-03-14 14:35:00|17.92|17.72|17.92|17.72|17.94|17.74|17.92|17.72|29
1647268800000|2022-03-14 14:40:00|17.91|17.71|17.88|17.68|17.92|17.72|17.86|17.66|74
1647269100000|2022-03-14 14:45:00|17.89|17.69|17.91|17.71|17.94|17.74|17.87|17.67|48
1647269400000|2022-03-14 14:50:00|17.9|17.7|17.93|17.73|17.94|17.74|17.9|17.7|36
1647269700000|2022-03-14 14:55:00|17.92|17.72|17.99|17.79|17.99|17.79|17.92|17.72|44
1647270000000|2022-03-14 15:00:00|18|17.8|17.98|17.78|18|17.8|17.96|17.76|31
1647270300000|2022-03-14 15:05:00|17.99|17.79|17.98|17.78|17.99|17.79|17.95|17.75|34
1647270600000|2022-03-14 15:10:00|17.99|17.79|17.95|17.75|18|17.8|17.94|17.74|23
1647270900000|2022-03-14 15:15:00|17.96|17.76|17.96|17.76|17.97|17.77|17.94|17.74|37
1647271200000|2022-03-14 15:20:00|17.97|17.77|17.98|17.78|17.98|17.78|17.96|17.76|82
1647271500000|2022-03-14 15:25:00|17.97|17.77|17.95|17.75|17.98|17.78|17.94|17.74|61
1647271800000|2022-03-14 15:30:00|17.94|17.74|17.92|17.72|17.96|17.76|17.91|17.71|63
1647272100000|2022-03-14 15:35:00|17.93|17.73|17.89|17.69|17.93|17.73|17.89|17.69|35
1647272400000|2022-03-14 15:40:00|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|37
1647272700000|2022-03-14 15:45:00|17.87|17.67|17.86|17.66|17.88|17.68|17.85|17.65|64
1647273000000|2022-03-14 15:50:00|17.87|17.67|17.9|17.7|17.91|17.71|17.87|17.67|50
1647273300000|2022-03-14 15:55:00|17.91|17.71|17.92|17.72|17.92|17.72|17.89|17.69|30
1647273600000|2022-03-14 16:00:00|17.91|17.71|17.88|17.68|17.95|17.75|17.87|17.67|52
1647273900000|2022-03-14 16:05:00|17.87|17.67|17.85|17.65|17.89|17.69|17.85|17.65|39
1647274200000|2022-03-14 16:10:00|17.86|17.66|17.83|17.63|17.86|17.66|17.82|17.62|38
1647274500000|2022-03-14 16:15:00|17.82|17.62|17.86|17.66|17.86|17.66|17.82|17.62|35
1647274800000|2022-03-14 16:20:00|17.85|17.65|17.89|17.69|17.9|17.7|17.85|17.65|33
1647275100000|2022-03-14 16:25:00|17.88|17.68|17.89|17.69|17.9|17.7|17.87|17.67|56
1647275400000|2022-03-14 16:30:00|17.88|17.68|17.88|17.68|17.89|17.69|17.87|17.67|41
1647275700000|2022-03-14 16:35:00|17.87|17.67|17.85|17.65|17.88|17.68|17.85|17.65|27
1647276000000|2022-03-14 16:40:00|17.86|17.66|17.86|17.66|17.88|17.68|17.85|17.65|25
1647276300000|2022-03-14 16:45:00|17.87|17.67|17.83|17.63|17.87|17.67|17.83|17.63|45
1647276600000|2022-03-14 16:50:00|17.84|17.64|17.79|17.59|17.84|17.64|17.79|17.59|30
1647276900000|2022-03-14 16:55:00|17.78|17.58|17.77|17.57|17.79|17.59|17.77|17.57|22
1647277200000|2022-03-14 17:00:00|17.76|17.56|17.73|17.53|17.77|17.57|17.69|17.49|120
1647277500000|2022-03-14 17:05:00|17.72|17.52|17.73|17.53|17.74|17.54|17.71|17.51|70
1647277800000|2022-03-14 17:10:00|17.74|17.54|17.78|17.58|17.78|17.58|17.73|17.53|77
1647278100000|2022-03-14 17:15:00|17.77|17.57|17.75|17.55|17.78|17.58|17.74|17.54|59
1647278400000|2022-03-14 17:20:00|17.74|17.54|17.72|17.52|17.75|17.55|17.71|17.51|21
1647278700000|2022-03-14 17:25:00|17.73|17.53|17.73|17.53|17.74|17.54|17.69|17.49|87
1647279000000|2022-03-14 17:30:00|17.74|17.54|17.68|17.48|17.75|17.55|17.66|17.46|85
1647279300000|2022-03-14 17:35:00|17.69|17.49|17.68|17.48|17.7|17.5|17.67|17.47|52
1647279600000|2022-03-14 17:40:00|17.69|17.49|17.69|17.49|17.7|17.5|17.68|17.48|43
1647279900000|2022-03-14 17:45:00|17.7|17.5|17.68|17.48|17.73|17.53|17.67|17.47|47
1647280200000|2022-03-14 17:50:00|17.69|17.49|17.7|17.5|17.71|17.51|17.67|17.47|60
1647280500000|2022-03-14 17:55:00|17.71|17.51|17.7|17.5|17.71|17.51|17.69|17.49|48
1647280800000|2022-03-14 18:00:00|17.71|17.51|17.71|17.51|17.71|17.51|17.69|17.49|41
1647281100000|2022-03-14 18:05:00|17.72|17.52|17.72|17.52|17.73|17.53|17.7|17.5|31
1647281400000|2022-03-14 18:10:00|17.73|17.53|17.72|17.52|17.74|17.54|17.7|17.5|34
1647281700000|2022-03-14 18:15:00|17.71|17.51|17.72|17.52|17.72|17.52|17.7|17.5|26
1647282000000|2022-03-14 18:20:00|17.73|17.53|17.69|17.49|17.73|17.53|17.69|17.49|35
1647282300000|2022-03-14 18:25:00|17.68|17.48|17.63|17.43|17.68|17.48|17.63|17.43|35
1647282600000|2022-03-14 18:30:00|17.62|17.42|17.69|17.49|17.69|17.49|17.59|17.39|50
1647282900000|2022-03-14 18:35:00|17.7|17.5|17.69|17.49|17.7|17.5|17.66|17.46|46
1647283200000|2022-03-14 18:40:00|17.68|17.48|17.68|17.48|17.69|17.49|17.67|17.47|47
1647283500000|2022-03-14 18:45:00|17.67|17.47|17.69|17.49|17.71|17.51|17.67|17.47|31
1647283800000|2022-03-14 18:50:00|17.7|17.5|17.71|17.51|17.72|17.52|17.68|17.48|30
1647284100000|2022-03-14 18:55:00|17.72|17.52|17.72|17.52|17.78|17.58|17.71|17.51|61
1647284400000|2022-03-14 19:00:00|17.71|17.51|17.73|17.53|17.76|17.56|17.71|17.51|37
1647284700000|2022-03-14 19:05:00|17.72|17.52|17.72|17.52|17.73|17.53|17.71|17.51|33
1647285000000|2022-03-14 19:10:00|17.71|17.51|17.75|17.55|17.75|17.55|17.71|17.51|27
1647285300000|2022-03-14 19:15:00|17.74|17.54|17.74|17.54|17.77|17.57|17.73|17.53|15
1647285600000|2022-03-14 19:20:00|17.73|17.53|17.76|17.56|17.77|17.57|17.73|17.53|28
1647285900000|2022-03-14 19:25:00|17.75|17.55|17.76|17.56|17.76|17.56|17.74|17.54|22
1647286200000|2022-03-14 19:30:00|17.75|17.55|17.72|17.52|17.75|17.55|17.69|17.49|42
1647286500000|2022-03-14 19:35:00|17.71|17.51|17.72|17.52|17.73|17.53|17.7|17.5|18
1647286800000|2022-03-14 19:40:00|17.73|17.53|17.77|17.57|17.78|17.58|17.7|17.5|46
1647287100000|2022-03-14 19:45:00|17.76|17.56|17.78|17.58|17.79|17.59|17.75|17.55|23
1647287400000|2022-03-14 19:50:00|17.77|17.57|17.78|17.58|17.79|17.59|17.76|17.56|24
1647287700000|2022-03-14 19:55:00|17.79|17.59|17.79|17.59|17.8|17.6|17.77|17.57|25
1647288000000|2022-03-14 20:00:00|17.8|17.6|17.85|17.65|17.85|17.65|17.8|17.6|50
1647288300000|2022-03-14 20:05:00|17.84|17.64|17.87|17.67|17.88|17.68|17.83|17.63|54
1647288600000|2022-03-14 20:10:00|17.86|17.66|17.85|17.65|17.87|17.67|17.85|17.65|52
1647288900000|2022-03-14 20:15:00|17.86|17.66|17.84|17.64|17.86|17.66|17.83|17.63|61
1647289200000|2022-03-14 20:20:00|17.83|17.63|17.84|17.64|17.85|17.65|17.83|17.63|40
1647289500000|2022-03-14 20:25:00|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|14
1647289800000|2022-03-14 20:30:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|15
1647290100000|2022-03-14 20:35:00|17.84|17.64|17.85|17.65|17.87|17.67|17.84|17.64|38
1647290400000|2022-03-14 20:40:00|17.86|17.66|17.87|17.67|17.88|17.68|17.86|17.66|22
1647290700000|2022-03-14 20:45:00|17.86|17.66|17.85|17.65|17.88|17.68|17.83|17.63|36
1647291000000|2022-03-14 20:50:00|17.84|17.64|17.79|17.59|17.84|17.64|17.79|17.59|42
1647291300000|2022-03-14 20:55:00|17.8|17.6|17.77|17.57|17.8|17.6|17.76|17.56|44
1647291600000|2022-03-14 21:00:00|17.78|17.58|17.74|17.54|17.78|17.58|17.74|17.54|25
1647291900000|2022-03-14 21:05:00|17.73|17.53|17.77|17.57|17.78|17.58|17.72|17.52|17
1647292200000|2022-03-14 21:10:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|19
1647292500000|2022-03-14 21:15:00|17.79|17.59|17.78|17.58|17.81|17.61|17.76|17.56|28
1647292800000|2022-03-14 21:20:00|17.79|17.59|17.83|17.63|17.84|17.64|17.79|17.59|27
1647293100000|2022-03-14 21:25:00|17.82|17.62|17.82|17.62|17.84|17.64|17.82|17.62|15
1647293400000|2022-03-14 21:30:00|17.81|17.61|17.82|17.62|17.83|17.63|17.81|17.61|4
1647293700000|2022-03-14 21:35:00|17.83|17.63|17.79|17.59|17.84|17.64|17.79|17.59|15
1647294000000|2022-03-14 21:40:00|17.78|17.58|17.72|17.52|17.79|17.59|17.72|17.52|41
1647294300000|2022-03-14 21:45:00|17.73|17.53|17.72|17.52|17.73|17.53|17.71|17.51|24
1647294600000|2022-03-14 21:50:00|17.73|17.53|17.74|17.54|17.75|17.55|17.71|17.51|22
1647294900000|2022-03-14 21:55:00|17.73|17.53|17.73|17.53|17.74|17.54|17.7|17.5|25
1647295200000|2022-03-14 22:00:00|17.74|17.54|17.78|17.58|17.79|17.59|17.74|17.54|39
1647295500000|2022-03-14 22:05:00|17.77|17.57|17.76|17.56|17.78|17.58|17.75|17.55|34
1647295800000|2022-03-14 22:10:00|17.77|17.57|17.86|17.66|17.86|17.66|17.77|17.57|57
1647296100000|2022-03-14 22:15:00|17.87|17.67|17.85|17.65|17.87|17.67|17.83|17.63|35
1647296400000|2022-03-14 22:20:00|17.84|17.64|17.87|17.67|17.9|17.7|17.83|17.63|61
1647296700000|2022-03-14 22:25:00|17.88|17.68|17.87|17.67|17.9|17.7|17.86|17.66|32
1647297000000|2022-03-14 22:30:00|17.86|17.66|17.89|17.69|17.89|17.69|17.84|17.64|34
1647297300000|2022-03-14 22:35:00|17.88|17.68|17.88|17.68|17.89|17.69|17.87|17.67|33
1647297600000|2022-03-14 22:40:00|17.89|17.69|17.91|17.71|17.91|17.71|17.87|17.67|25
1647297900000|2022-03-14 22:45:00|17.9|17.7|18.03|17.83|18.05|17.85|17.9|17.7|91
1647298200000|2022-03-14 22:50:00|18.04|17.84|17.95|17.75|18.07|17.87|17.95|17.75|128
1647298500000|2022-03-14 22:55:00|17.96|17.76|17.96|17.76|17.98|17.78|17.94|17.74|41
1647298800000|2022-03-14 23:00:00|17.97|17.77|18.03|17.83|18.04|17.84|17.97|17.77|35
1647299100000|2022-03-14 23:05:00|18.04|17.84|18.04|17.84|18.05|17.85|18.03|17.83|61
1647299400000|2022-03-14 23:10:00|18.03|17.83|18.1|17.9|18.1|17.9|18.03|17.83|58
1647299700000|2022-03-14 23:15:00|18.09|17.89|18.06|17.86|18.1|17.9|18.05|17.85|82
1647300000000|2022-03-14 23:20:00|18.07|17.87|18.12|17.92|18.13|17.93|18.06|17.86|34
1647300300000|2022-03-14 23:25:00|18.13|17.93|18.17|17.97|18.17|17.97|18.12|17.92|27
1647300600000|2022-03-14 23:30:00|18.18|17.98|18.14|17.94|18.18|17.98|18.13|17.93|33
1647300900000|2022-03-14 23:35:00|18.15|17.95|18.11|17.91|18.15|17.95|18.11|17.91|47
1647301200000|2022-03-14 23:40:00|18.12|17.92|18.09|17.89|18.14|17.94|18.09|17.89|70
1647301500000|2022-03-14 23:45:00|18.1|17.9|18.08|17.88|18.11|17.91|18.08|17.88|45
1647301800000|2022-03-14 23:50:00|18.09|17.89|18.09|17.89|18.11|17.91|18.07|17.87|53
1647302100000|2022-03-14 23:55:00|18.1|17.9|18.11|17.91|18.14|17.94|18.1|17.9|56
1647302400000|2022-03-15 00:00:00|18.12|17.92|18.1|17.9|18.17|17.97|18.1|17.9|76
1647302700000|2022-03-15 00:05:00|18.11|17.91|18.11|17.91|18.11|17.91|18.08|17.88|47
1647303000000|2022-03-15 00:10:00|18.1|17.9|18.05|17.85|18.11|17.91|18.05|17.85|48
1647303300000|2022-03-15 00:15:00|18.04|17.84|18.02|17.82|18.04|17.84|17.98|17.78|72
1647303600000|2022-03-15 00:20:00|18.03|17.83|18.05|17.85|18.06|17.86|18|17.8|47
1647303900000|2022-03-15 00:25:00|18.04|17.84|18.05|17.85|18.08|17.88|18.04|17.84|24
1647304200000|2022-03-15 00:30:00|18.04|17.84|18.08|17.88|18.09|17.89|18.04|17.84|43
1647304500000|2022-03-15 00:35:00|18.07|17.87|18.09|17.89|18.09|17.89|18.06|17.86|19
1647304800000|2022-03-15 00:40:00|18.08|17.88|18.12|17.92|18.12|17.92|18.07|17.87|55
1647305100000|2022-03-15 00:45:00|18.11|17.91|18.08|17.88|18.13|17.93|18.08|17.88|36
1647305400000|2022-03-15 00:50:00|18.09|17.89|18.1|17.9|18.12|17.92|18.08|17.88|28
1647305700000|2022-03-15 00:55:00|18.11|17.91|18.14|17.94|18.15|17.95|18.1|17.9|26
1647306000000|2022-03-15 01:00:00|18.13|17.93|18.06|17.86|18.14|17.94|18.06|17.86|44
1647306300000|2022-03-15 01:05:00|18.07|17.87|18.02|17.82|18.09|17.89|18.02|17.82|60
1647306600000|2022-03-15 01:10:00|18.03|17.83|17.99|17.79|18.04|17.84|17.99|17.79|59
1647306900000|2022-03-15 01:15:00|17.98|17.78|17.96|17.76|17.99|17.79|17.93|17.73|85
1647307200000|2022-03-15 01:20:00|17.95|17.75|17.93|17.73|17.96|17.76|17.9|17.7|35
1647307500000|2022-03-15 01:25:00|17.92|17.72|17.92|17.72|17.94|17.74|17.91|17.71|55
1647307800000|2022-03-15 01:30:00|17.91|17.71|17.87|17.67|17.91|17.71|17.86|17.66|61
1647308100000|2022-03-15 01:35:00|17.86|17.66|17.87|17.67|17.91|17.71|17.85|17.65|24
1647308400000|2022-03-15 01:40:00|17.88|17.68|17.94|17.74|17.95|17.75|17.88|17.68|25
1647308700000|2022-03-15 01:45:00|17.93|17.73|17.92|17.72|17.94|17.74|17.91|17.71|36
1647309000000|2022-03-15 01:50:00|17.93|17.73|17.9|17.7|17.93|17.73|17.88|17.68|26
1647309300000|2022-03-15 01:55:00|17.89|17.69|17.88|17.68|17.9|17.7|17.87|17.67|26
1647309600000|2022-03-15 02:00:00|17.87|17.67|17.91|17.71|17.91|17.71|17.87|17.67|37
1647309900000|2022-03-15 02:05:00|17.9|17.7|17.91|17.71|17.92|17.72|17.9|17.7|16
1647310200000|2022-03-15 02:10:00|17.92|17.72|17.91|17.71|17.92|17.72|17.89|17.69|56
1647310500000|2022-03-15 02:15:00|17.92|17.72|17.91|17.71|17.94|17.74|17.91|17.71|32
1647310800000|2022-03-15 02:20:00|17.92|17.72|17.92|17.72|17.93|17.73|17.9|17.7|13
1647311100000|2022-03-15 02:25:00|17.91|17.71|17.91|17.71|17.93|17.73|17.9|17.7|21
1647311400000|2022-03-15 02:30:00|17.9|17.7|17.89|17.69|17.91|17.71|17.87|17.67|64
1647311700000|2022-03-15 02:35:00|17.9|17.7|17.95|17.75|17.98|17.78|17.89|17.69|39
1647312000000|2022-03-15 02:40:00|17.96|17.76|17.94|17.74|17.96|17.76|17.93|17.73|13
1647312300000|2022-03-15 02:45:00|17.95|17.75|17.94|17.74|17.95|17.75|17.93|17.73|22
1647312600000|2022-03-15 02:50:00|17.93|17.73|17.93|17.73|17.95|17.75|17.92|17.72|37
1647312900000|2022-03-15 02:55:00|17.92|17.72|17.91|17.71|17.93|17.73|17.9|17.7|36
1647313200000|2022-03-15 03:00:00|17.92|17.72|17.87|17.67|17.92|17.72|17.86|17.66|44
1647313500000|2022-03-15 03:05:00|17.86|17.66|17.85|17.65|17.87|17.67|17.85|17.65|22
1647313800000|2022-03-15 03:10:00|17.86|17.66|17.87|17.67|17.88|17.68|17.85|17.65|14
1647314100000|2022-03-15 03:15:00|17.86|17.66|17.85|17.65|17.87|17.67|17.85|17.65|8
1647314400000|2022-03-15 03:20:00|17.84|17.64|17.83|17.63|17.85|17.65|17.83|17.63|12
1647314700000|2022-03-15 03:25:00|17.82|17.62|17.83|17.63|17.84|17.64|17.81|17.61|22
1647315000000|2022-03-15 03:30:00|17.84|17.64|17.8|17.6|17.84|17.64|17.79|17.59|67
1647315300000|2022-03-15 03:35:00|17.81|17.61|17.82|17.62|17.83|17.63|17.8|17.6|18
1647315600000|2022-03-15 03:40:00|17.81|17.61|17.78|17.58|17.82|17.62|17.73|17.53|122
1647315900000|2022-03-15 03:45:00|17.77|17.57|17.85|17.65|17.86|17.66|17.77|17.57|89
1647316200000|2022-03-15 03:50:00|17.86|17.66|17.85|17.65|17.87|17.67|17.84|17.64|60
1647316500000|2022-03-15 03:55:00|17.86|17.66|17.85|17.65|17.87|17.67|17.84|17.64|32
1647316800000|2022-03-15 04:00:00|17.84|17.64|17.84|17.64|17.85|17.65|17.82|17.62|23
1647317100000|2022-03-15 04:05:00|17.85|17.65|17.82|17.62|17.85|17.65|17.81|17.61|22
1647317400000|2022-03-15 04:10:00|17.83|17.63|17.83|17.63|17.84|17.64|17.81|17.61|49
1647317700000|2022-03-15 04:15:00|17.84|17.64|17.84|17.64|17.85|17.65|17.82|17.62|21
1647318000000|2022-03-15 04:20:00|17.85|17.65|17.85|17.65|17.86|17.66|17.84|17.64|13
1647318300000|2022-03-15 04:25:00|17.86|17.66|17.87|17.67|17.89|17.69|17.85|17.65|32
1647318600000|2022-03-15 04:30:00|17.86|17.66|17.89|17.69|17.89|17.69|17.85|17.65|34
1647318900000|2022-03-15 04:35:00|17.9|17.7|17.9|17.7|17.9|17.7|17.88|17.68|11
1647319200000|2022-03-15 04:40:00|17.91|17.71|17.9|17.7|17.91|17.71|17.89|17.69|24
1647319500000|2022-03-15 04:45:00|17.91|17.71|17.88|17.68|17.91|17.71|17.88|17.68|36
1647319800000|2022-03-15 04:50:00|17.89|17.69|17.88|17.68|17.91|17.71|17.88|17.68|28
1647320100000|2022-03-15 04:55:00|17.89|17.69|17.92|17.72|17.93|17.73|17.88|17.68|22
1647320400000|2022-03-15 05:00:00|17.91|17.71|17.92|17.72|17.92|17.72|17.88|17.68|48
1647320700000|2022-03-15 05:05:00|17.93|17.73|17.91|17.71|17.93|17.73|17.91|17.71|31
1647321000000|2022-03-15 05:10:00|17.92|17.72|17.89|17.69|17.92|17.72|17.88|17.68|20
1647321300000|2022-03-15 05:15:00|17.9|17.7|17.91|17.71|17.93|17.73|17.9|17.7|16
1647321600000|2022-03-15 05:20:00|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|14
1647321900000|2022-03-15 05:25:00|17.92|17.72|17.91|17.71|17.93|17.73|17.89|17.69|24
1647322200000|2022-03-15 05:30:00|17.92|17.72|17.94|17.74|17.94|17.74|17.91|17.71|33
1647322500000|2022-03-15 05:35:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|17
1647322800000|2022-03-15 05:40:00|17.96|17.76|17.95|17.75|17.96|17.76|17.94|17.74|22
1647323100000|2022-03-15 05:45:00|17.94|17.74|17.96|17.76|17.96|17.76|17.93|17.73|29
1647323400000|2022-03-15 05:50:00|17.97|17.77|17.96|17.76|17.98|17.78|17.95|17.75|20
1647323700000|2022-03-15 05:55:00|17.95|17.75|17.96|17.76|17.97|17.77|17.95|17.75|8
1647324000000|2022-03-15 06:00:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|14
1647324300000|2022-03-15 06:05:00|17.99|17.79|18.01|17.81|18.01|17.81|17.97|17.77|27
1647324600000|2022-03-15 06:10:00|18.02|17.82|18.03|17.83|18.04|17.84|18|17.8|28
1647324900000|2022-03-15 06:15:00|18.04|17.84|18.02|17.82|18.06|17.86|18.02|17.82|45
1647325200000|2022-03-15 06:20:00|18.03|17.83|18.04|17.84|18.05|17.85|18.02|17.82|20
1647325500000|2022-03-15 06:25:00|18.03|17.83|18.04|17.84|18.05|17.85|18.03|17.83|32
1647325800000|2022-03-15 06:30:00|18.03|17.83|18.02|17.82|18.04|17.84|18.01|17.81|28
1647326100000|2022-03-15 06:35:00|18.01|17.81|18.04|17.84|18.05|17.85|18.01|17.81|16
1647326400000|2022-03-15 06:40:00|18.03|17.83|18.01|17.81|18.04|17.84|18|17.8|21
1647326700000|2022-03-15 06:45:00|18|17.8|18|17.8|18.01|17.81|17.99|17.79|15
1647327000000|2022-03-15 06:50:00|17.99|17.79|17.97|17.77|18|17.8|17.97|17.77|21
1647327300000|2022-03-15 06:55:00|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|25
1647327600000|2022-03-15 07:00:00|17.97|17.77|17.95|17.75|17.97|17.77|17.93|17.73|37
1647327900000|2022-03-15 07:05:00|17.94|17.74|17.97|17.77|17.97|17.77|17.94|17.74|24
1647328200000|2022-03-15 07:10:00|17.96|17.76|17.74|17.54|17.97|17.77|17.72|17.52|158
1647328500000|2022-03-15 07:15:00|17.73|17.53|17.79|17.59|17.79|17.59|17.71|17.51|99
1647328800000|2022-03-15 07:20:00|17.78|17.58|17.79|17.59|17.82|17.62|17.78|17.58|56
1647329100000|2022-03-15 07:25:00|17.8|17.6|17.77|17.57|17.8|17.6|17.75|17.55|30
1647329400000|2022-03-15 07:30:00|17.76|17.56|17.77|17.57|17.82|17.62|17.75|17.55|74
1647329700000|2022-03-15 07:35:00|17.78|17.58|17.81|17.61|17.82|17.62|17.77|17.57|44
1647330000000|2022-03-15 07:40:00|17.8|17.6|17.81|17.61|17.82|17.62|17.8|17.6|30
1647330300000|2022-03-15 07:45:00|17.82|17.62|17.81|17.61|17.82|17.62|17.79|17.59|34
1647330600000|2022-03-15 07:50:00|17.82|17.62|17.79|17.59|17.83|17.63|17.79|17.59|74
1647330900000|2022-03-15 07:55:00|17.8|17.6|17.82|17.62|17.82|17.62|17.78|17.58|49
1647331200000|2022-03-15 08:00:00|17.83|17.63|17.78|17.58|17.83|17.63|17.76|17.56|66
1647331500000|2022-03-15 08:05:00|17.79|17.59|17.8|17.6|17.84|17.64|17.78|17.58|46
1647331800000|2022-03-15 08:10:00|17.81|17.61|17.79|17.59|17.81|17.61|17.77|17.57|37
1647332100000|2022-03-15 08:15:00|17.78|17.58|17.74|17.54|17.79|17.59|17.74|17.54|59
1647332400000|2022-03-15 08:20:00|17.73|17.53|17.77|17.57|17.77|17.57|17.73|17.53|21
1647332700000|2022-03-15 08:25:00|17.78|17.58|17.77|17.57|17.79|17.59|17.76|17.56|34
1647333000000|2022-03-15 08:30:00|17.76|17.56|17.79|17.59|17.79|17.59|17.75|17.55|18
1647333300000|2022-03-15 08:35:00|17.8|17.6|17.77|17.57|17.8|17.6|17.76|17.56|36
1647333600000|2022-03-15 08:40:00|17.76|17.56|17.77|17.57|17.78|17.58|17.76|17.56|14
1647333900000|2022-03-15 08:45:00|17.78|17.58|17.78|17.58|17.78|17.58|17.75|17.55|23
1647334200000|2022-03-15 08:50:00|17.77|17.57|17.78|17.58|17.79|17.59|17.77|17.57|8
1647334500000|2022-03-15 08:55:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|17
1647334800000|2022-03-15 09:00:00|17.78|17.58|17.75|17.55|17.78|17.58|17.74|17.54|16
1647335100000|2022-03-15 09:05:00|17.74|17.54|17.72|17.52|17.75|17.55|17.69|17.49|83
1647335400000|2022-03-15 09:10:00|17.73|17.53|17.77|17.57|17.77|17.57|17.72|17.52|57
1647335700000|2022-03-15 09:15:00|17.76|17.56|17.79|17.59|17.82|17.62|17.76|17.56|52
1647336000000|2022-03-15 09:20:00|17.8|17.6|17.82|17.62|17.83|17.63|17.79|17.59|45
1647336300000|2022-03-15 09:25:00|17.83|17.63|17.81|17.61|17.86|17.66|17.81|17.61|37
1647336600000|2022-03-15 09:30:00|17.82|17.62|17.83|17.63|17.84|17.64|17.81|17.61|26
1647336900000|2022-03-15 09:35:00|17.84|17.64|17.85|17.65|17.85|17.65|17.82|17.62|28
1647337200000|2022-03-15 09:40:00|17.84|17.64|17.87|17.67|17.88|17.68|17.84|17.64|26
1647337500000|2022-03-15 09:45:00|17.88|17.68|17.86|17.66|17.89|17.69|17.86|17.66|29
1647337800000|2022-03-15 09:50:00|17.87|17.67|17.87|17.67|17.88|17.68|17.86|17.66|25
1647338100000|2022-03-15 09:55:00|17.88|17.68|17.88|17.68|17.88|17.68|17.86|17.66|21
1647338400000|2022-03-15 10:00:00|17.89|17.69|17.9|17.7|17.91|17.71|17.88|17.68|10
1647338700000|2022-03-15 10:05:00|17.89|17.69|17.91|17.71|17.92|17.72|17.89|17.69|23
1647339000000|2022-03-15 10:10:00|17.92|17.72|17.96|17.76|17.98|17.78|17.92|17.72|23
1647339300000|2022-03-15 10:15:00|17.97|17.77|17.92|17.72|17.97|17.77|17.92|17.72|30
1647339600000|2022-03-15 10:20:00|17.93|17.73|17.95|17.75|17.96|17.76|17.92|17.72|23
1647339900000|2022-03-15 10:25:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1647340200000|2022-03-15 10:30:00|17.96|17.76|17.98|17.78|17.98|17.78|17.95|17.75|33
1647340500000|2022-03-15 10:35:00|17.97|17.77|17.99|17.79|18|17.8|17.97|17.77|25
1647340800000|2022-03-15 10:40:00|18|17.8|17.97|17.77|18|17.8|17.97|17.77|22
1647341100000|2022-03-15 10:45:00|17.98|17.78|17.95|17.75|17.98|17.78|17.95|17.75|10
1647341400000|2022-03-15 10:50:00|17.96|17.76|17.98|17.78|17.98|17.78|17.94|17.74|15
1647341700000|2022-03-15 10:55:00|17.99|17.79|17.97|17.77|18|17.8|17.96|17.76|21
1647342000000|2022-03-15 11:00:00|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|11
1647342300000|2022-03-15 11:05:00|17.97|17.77|17.97|17.77|17.99|17.79|17.97|17.77|17
1647342600000|2022-03-15 11:10:00|17.98|17.78|18.01|17.81|18.01|17.81|17.97|17.77|26
1647342900000|2022-03-15 11:15:00|18|17.8|18.02|17.82|18.03|17.83|18|17.8|49
1647343200000|2022-03-15 11:20:00|18.01|17.81|17.99|17.79|18.02|17.82|17.98|17.78|33
1647343500000|2022-03-15 11:25:00|18|17.8|18.02|17.82|18.02|17.82|18|17.8|25
1647343800000|2022-03-15 11:30:00|18.03|17.83|18|17.8|18.03|17.83|17.99|17.79|44
1647344100000|2022-03-15 11:35:00|18.01|17.81|18.02|17.82|18.02|17.82|18|17.8|14
1647344400000|2022-03-15 11:40:00|18.01|17.81|18.03|17.83|18.03|17.83|18.01|17.81|7
1647344700000|2022-03-15 11:45:00|18.02|17.82|17.99|17.79|18.04|17.84|17.99|17.79|40
1647345000000|2022-03-15 11:50:00|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|21
1647345300000|2022-03-15 11:55:00|17.97|17.77|18.08|17.88|18.11|17.91|17.97|17.77|86
1647345600000|2022-03-15 12:00:00|18.07|17.87|18.09|17.89|18.1|17.9|18.07|17.87|55
1647345900000|2022-03-15 12:05:00|18.1|17.9|18.08|17.88|18.12|17.92|18.08|17.88|43
1647346200000|2022-03-15 12:10:00|18.09|17.89|18.09|17.89|18.1|17.9|18.06|17.86|29
1647346500000|2022-03-15 12:15:00|18.1|17.9|18.15|17.95|18.16|17.96|18.1|17.9|34
1647346800000|2022-03-15 12:20:00|18.16|17.96|18.23|18.03|18.23|18.03|18.15|17.95|41
1647347100000|2022-03-15 12:25:00|18.22|18.02|18.18|17.98|18.22|18.02|18.18|17.98|36
1647347400000|2022-03-15 12:30:00|18.17|17.97|18.18|17.98|18.23|18.03|18.17|17.97|122
1647347700000|2022-03-15 12:35:00|18.17|17.97|18.15|17.95|18.18|17.98|18.13|17.93|51
1647348000000|2022-03-15 12:40:00|18.14|17.94|18.11|17.91|18.14|17.94|18.09|17.89|32
1647348300000|2022-03-15 12:45:00|18.12|17.92|18.09|17.89|18.12|17.92|18.07|17.87|36
1647348600000|2022-03-15 12:50:00|18.08|17.88|18.08|17.88|18.09|17.89|18.06|17.86|47
1647348900000|2022-03-15 12:55:00|18.09|17.89|18.1|17.9|18.11|17.91|18.07|17.87|44
1647349200000|2022-03-15 13:00:00|18.09|17.89|18.07|17.87|18.09|17.89|18.05|17.85|37
1647349500000|2022-03-15 13:05:00|18.06|17.86|18.04|17.84|18.07|17.87|18.01|17.81|52
1647349800000|2022-03-15 13:10:00|18.03|17.83|18.05|17.85|18.08|17.88|18.03|17.83|41
1647350100000|2022-03-15 13:15:00|18.06|17.86|18.04|17.84|18.06|17.86|18.03|17.83|21
1647350400000|2022-03-15 13:20:00|18.03|17.83|18|17.8|18.04|17.84|18|17.8|44
1647350700000|2022-03-15 13:25:00|17.99|17.79|18.01|17.81|18.01|17.81|17.97|17.77|29
1647351000000|2022-03-15 13:30:00|18|17.8|18.01|17.81|18.03|17.83|18|17.8|70
1647351300000|2022-03-15 13:35:00|18.02|17.82|17.96|17.76|18.03|17.83|17.95|17.75|101
1647351600000|2022-03-15 13:40:00|17.97|17.77|17.88|17.68|17.98|17.78|17.84|17.64|137
1647351900000|2022-03-15 13:45:00|17.89|17.69|17.9|17.7|17.91|17.71|17.85|17.65|52
1647352200000|2022-03-15 13:50:00|17.91|17.71|17.95|17.75|17.98|17.78|17.9|17.7|53
1647352500000|2022-03-15 13:55:00|17.94|17.74|18.02|17.82|18.03|17.83|17.94|17.74|71
1647352800000|2022-03-15 14:00:00|18.01|17.81|17.98|17.78|18.02|17.82|17.95|17.75|77
1647353100000|2022-03-15 14:05:00|17.99|17.79|17.98|17.78|18.02|17.82|17.98|17.78|114
1647353400000|2022-03-15 14:10:00|17.99|17.79|17.99|17.79|18|17.8|17.97|17.77|87
1647353700000|2022-03-15 14:15:00|17.98|17.78|17.95|17.75|17.99|17.79|17.93|17.73|82
1647354000000|2022-03-15 14:20:00|17.96|17.76|17.97|17.77|17.97|17.77|17.95|17.75|52
1647354300000|2022-03-15 14:25:00|17.96|17.76|18.07|17.87|18.07|17.87|17.96|17.76|58
1647354600000|2022-03-15 14:30:00|18.08|17.88|18.07|17.87|18.14|17.94|18.07|17.87|108
1647354900000|2022-03-15 14:35:00|18.08|17.88|18.11|17.91|18.12|17.92|18.08|17.88|66
1647355200000|2022-03-15 14:40:00|18.12|17.92|18.12|17.92|18.13|17.93|18.1|17.9|27
1647355500000|2022-03-15 14:45:00|18.11|17.91|18.13|17.93|18.13|17.93|18.08|17.88|63
1647355800000|2022-03-15 14:50:00|18.12|17.92|18.12|17.92|18.13|17.93|18.09|17.89|58
1647356100000|2022-03-15 14:55:00|18.11|17.91|18.08|17.88|18.12|17.92|18.07|17.87|44
1647356400000|2022-03-15 15:00:00|18.09|17.89|18.08|17.88|18.1|17.9|18.06|17.86|60
1647356700000|2022-03-15 15:05:00|18.09|17.89|18.1|17.9|18.1|17.9|18.08|17.88|38
1647357000000|2022-03-15 15:10:00|18.11|17.91|18.14|17.94|18.14|17.94|18.1|17.9|40
1647357300000|2022-03-15 15:15:00|18.15|17.95|18.16|17.96|18.16|17.96|18.13|17.93|26
1647357600000|2022-03-15 15:20:00|18.15|17.95|18.14|17.94|18.17|17.97|18.14|17.94|26
1647357900000|2022-03-15 15:25:00|18.15|17.95|18.16|17.96|18.16|17.96|18.13|17.93|38
1647358200000|2022-03-15 15:30:00|18.17|17.97|18.18|17.98|18.2|18|18.16|17.96|54
1647358500000|2022-03-15 15:35:00|18.19|17.99|18.19|17.99|18.2|18|18.18|17.98|29
1647358800000|2022-03-15 15:40:00|18.2|18|18.16|17.96|18.2|18|18.14|17.94|39
1647359100000|2022-03-15 15:45:00|18.17|17.97|18.15|17.95|18.17|17.97|18.12|17.92|43
1647359400000|2022-03-15 15:50:00|18.14|17.94|18.14|17.94|18.16|17.96|18.13|17.93|19
1647359700000|2022-03-15 15:55:00|18.13|17.93|18.08|17.88|18.14|17.94|18.05|17.85|90
1647360000000|2022-03-15 16:00:00|18.07|17.87|18.12|17.92|18.14|17.94|18.04|17.84|61
1647360300000|2022-03-15 16:05:00|18.11|17.91|18.16|17.96|18.17|17.97|18.11|17.91|54
1647360600000|2022-03-15 16:10:00|18.17|17.97|18.18|17.98|18.19|17.99|18.15|17.95|46
1647360900000|2022-03-15 16:15:00|18.19|17.99|18.19|17.99|18.24|18.04|18.18|17.98|45
1647361200000|2022-03-15 16:20:00|18.18|17.98|18.24|18.04|18.24|18.04|18.18|17.98|50
1647361500000|2022-03-15 16:25:00|18.25|18.05|18.24|18.04|18.25|18.05|18.23|18.03|40
1647361800000|2022-03-15 16:30:00|18.25|18.05|18.25|18.05|18.26|18.06|18.23|18.03|49
1647362100000|2022-03-15 16:35:00|18.26|18.06|18.28|18.08|18.29|18.09|18.23|18.03|93
1647362400000|2022-03-15 16:40:00|18.27|18.07|18.28|18.08|18.29|18.09|18.27|18.07|40
1647362700000|2022-03-15 16:45:00|18.29|18.09|18.29|18.09|18.33|18.13|18.29|18.09|95
1647363000000|2022-03-15 16:50:00|18.28|18.08|18.27|18.07|18.3|18.1|18.27|18.07|80
1647363300000|2022-03-15 16:55:00|18.28|18.08|18.31|18.11|18.31|18.11|18.27|18.07|46
1647363600000|2022-03-15 17:00:00|18.32|18.12|18.34|18.14|18.34|18.14|18.31|18.11|49
1647363900000|2022-03-15 17:05:00|18.33|18.13|18.31|18.11|18.33|18.13|18.29|18.09|53
1647364200000|2022-03-15 17:10:00|18.3|18.1|18.28|18.08|18.31|18.11|18.28|18.08|75
1647364500000|2022-03-15 17:15:00|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|49
1647364800000|2022-03-15 17:20:00|18.3|18.1|18.31|18.11|18.32|18.12|18.28|18.08|48
1647365100000|2022-03-15 17:25:00|18.32|18.12|18.31|18.11|18.33|18.13|18.31|18.11|26
1647365400000|2022-03-15 17:30:00|18.32|18.12|18.36|18.16|18.38|18.18|18.31|18.11|65
1647365700000|2022-03-15 17:35:00|18.37|18.17|18.38|18.18|18.39|18.19|18.36|18.16|30
1647366000000|2022-03-15 17:40:00|18.39|18.19|18.37|18.17|18.39|18.19|18.37|18.17|49
1647366300000|2022-03-15 17:45:00|18.36|18.16|18.36|18.16|18.37|18.17|18.35|18.15|51
1647366600000|2022-03-15 17:50:00|18.37|18.17|18.37|18.17|18.39|18.19|18.36|18.16|57
1647366900000|2022-03-15 17:55:00|18.36|18.16|18.36|18.16|18.39|18.19|18.36|18.16|41
1647367200000|2022-03-15 18:00:00|18.37|18.17|18.34|18.14|18.39|18.19|18.34|18.14|68
1647367500000|2022-03-15 18:05:00|18.35|18.15|18.38|18.18|18.39|18.19|18.35|18.15|36
1647367800000|2022-03-15 18:10:00|18.39|18.19|18.41|18.21|18.42|18.22|18.37|18.17|39
1647368100000|2022-03-15 18:15:00|18.4|18.2|18.37|18.17|18.41|18.21|18.37|18.17|58
1647368400000|2022-03-15 18:20:00|18.38|18.18|18.37|18.17|18.38|18.18|18.36|18.16|34
1647368700000|2022-03-15 18:25:00|18.36|18.16|18.31|18.11|18.4|18.2|18.31|18.11|49
1647369000000|2022-03-15 18:30:00|18.32|18.12|18.33|18.13|18.33|18.13|18.31|18.11|16
1647369300000|2022-03-15 18:35:00|18.32|18.12|18.28|18.08|18.33|18.13|18.28|18.08|33
1647369600000|2022-03-15 18:40:00|18.27|18.07|18.26|18.06|18.28|18.08|18.25|18.05|22
1647369900000|2022-03-15 18:45:00|18.27|18.07|18.3|18.1|18.31|18.11|18.26|18.06|60
1647370200000|2022-03-15 18:50:00|18.31|18.11|18.32|18.12|18.32|18.12|18.3|18.1|16
1647370500000|2022-03-15 18:55:00|18.31|18.11|18.38|18.18|18.4|18.2|18.31|18.11|47
1647370800000|2022-03-15 19:00:00|18.39|18.19|18.39|18.19|18.42|18.22|18.38|18.18|91
1647371100000|2022-03-15 19:05:00|18.38|18.18|18.42|18.22|18.46|18.26|18.38|18.18|57
1647371400000|2022-03-15 19:10:00|18.43|18.23|18.4|18.2|18.48|18.28|18.4|18.2|80
1647371700000|2022-03-15 19:15:00|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|37
1647372000000|2022-03-15 19:20:00|18.4|18.2|18.4|18.2|18.42|18.22|18.37|18.17|35
1647372300000|2022-03-15 19:25:00|18.39|18.19|18.4|18.2|18.41|18.21|18.38|18.18|34
1647372600000|2022-03-15 19:30:00|18.41|18.21|18.39|18.19|18.41|18.21|18.38|18.18|37
1647372900000|2022-03-15 19:35:00|18.4|18.2|18.38|18.18|18.41|18.21|18.38|18.18|53
1647373200000|2022-03-15 19:40:00|18.39|18.19|18.37|18.17|18.39|18.19|18.35|18.15|41
1647373500000|2022-03-15 19:45:00|18.36|18.16|18.31|18.11|18.37|18.17|18.28|18.08|54
1647373800000|2022-03-15 19:50:00|18.3|18.1|18.35|18.15|18.35|18.15|18.3|18.1|46
1647374100000|2022-03-15 19:55:00|18.34|18.14|18.33|18.13|18.36|18.16|18.31|18.11|48
1647374400000|2022-03-15 20:00:00|18.32|18.12|18.38|18.18|18.4|18.2|18.32|18.12|67
1647374700000|2022-03-15 20:05:00|18.37|18.17|18.3|18.1|18.38|18.18|18.3|18.1|92
1647375000000|2022-03-15 20:10:00|18.31|18.11|18.26|18.06|18.32|18.12|18.25|18.05|80
1647375300000|2022-03-15 20:15:00|18.25|18.05|18.23|18.03|18.27|18.07|18.22|18.02|61
1647375600000|2022-03-15 20:20:00|18.24|18.04|18.22|18.02|18.24|18.04|18.2|18|41
1647375900000|2022-03-15 20:25:00|18.21|18.01|18.2|18|18.22|18.02|18.19|17.99|30
1647376200000|2022-03-15 20:30:00|18.21|18.01|18.21|18.01|18.22|18.02|18.17|17.97|59
1647376500000|2022-03-15 20:35:00|18.22|18.02|18.25|18.05|18.25|18.05|18.21|18.01|60
1647376800000|2022-03-15 20:40:00|18.26|18.06|18.23|18.03|18.28|18.08|18.2|18|87
1647377100000|2022-03-15 20:45:00|18.24|18.04|18.22|18.02|18.25|18.05|18.21|18.01|49
1647377400000|2022-03-15 20:50:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|23
1647377700000|2022-03-15 20:55:00|18.22|18.02|18.22|18.02|18.22|18.02|18.19|17.99|33
1647378000000|2022-03-15 21:00:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|8
1647378300000|2022-03-15 21:05:00|18.19|17.99|18.2|18|18.21|18.01|18.18|17.98|38
1647378600000|2022-03-15 21:10:00|18.21|18.01|18.27|18.07|18.27|18.07|18.21|18.01|67
1647378900000|2022-03-15 21:15:00|18.26|18.06|18.28|18.08|18.32|18.12|18.26|18.06|37
1647379200000|2022-03-15 21:20:00|18.27|18.07|18.29|18.09|18.3|18.1|18.27|18.07|15
1647379500000|2022-03-15 21:25:00|18.28|18.08|18.28|18.08|18.29|18.09|18.26|18.06|37
1647379800000|2022-03-15 21:30:00|18.27|18.07|18.3|18.1|18.32|18.12|18.27|18.07|54
1647380100000|2022-03-15 21:35:00|18.31|18.11|18.31|18.11|18.32|18.12|18.3|18.1|17
1647380400000|2022-03-15 21:40:00|18.32|18.12|18.31|18.11|18.32|18.12|18.29|18.09|80
1647380700000|2022-03-15 21:45:00|18.3|18.1|18.35|18.15|18.35|18.15|18.3|18.1|28
1647381000000|2022-03-15 21:50:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|20
1647381300000|2022-03-15 21:55:00|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|12
1647381600000|2022-03-15 22:00:00|18.36|18.16|18.38|18.18|18.39|18.19|18.36|18.16|27
1647381900000|2022-03-15 22:05:00|18.37|18.17|18.37|18.17|18.38|18.18|18.36|18.16|13
1647382200000|2022-03-15 22:10:00|18.38|18.18|18.33|18.13|18.39|18.19|18.33|18.13|64
1647382500000|2022-03-15 22:15:00|18.32|18.12|18.3|18.1|18.34|18.14|18.3|18.1|53
1647382800000|2022-03-15 22:20:00|18.31|18.11|18.25|18.05|18.31|18.11|18.25|18.05|63
1647383100000|2022-03-15 22:25:00|18.26|18.06|18.27|18.07|18.29|18.09|18.25|18.05|58
1647383400000|2022-03-15 22:30:00|18.26|18.06|18.22|18.02|18.27|18.07|18.2|18|81
1647383700000|2022-03-15 22:35:00|18.21|18.01|18.22|18.02|18.23|18.03|18.2|18|40
1647384000000|2022-03-15 22:40:00|18.23|18.03|18.22|18.02|18.24|18.04|18.22|18.02|36
1647384300000|2022-03-15 22:45:00|18.23|18.03|18.22|18.02|18.26|18.06|18.22|18.02|32
1647384600000|2022-03-15 22:50:00|18.23|18.03|18.24|18.04|18.25|18.05|18.23|18.03|10
1647384900000|2022-03-15 22:55:00|18.23|18.03|18.24|18.04|18.27|18.07|18.23|18.03|34
1647385200000|2022-03-15 23:00:00|18.25|18.05|18.27|18.07|18.28|18.08|18.24|18.04|45
1647385500000|2022-03-15 23:05:00|18.26|18.06|18.26|18.06|18.27|18.07|18.23|18.03|43
1647385800000|2022-03-15 23:10:00|18.25|18.05|18.17|17.97|18.26|18.06|18.16|17.96|83
1647386100000|2022-03-15 23:15:00|18.18|17.98|18.16|17.96|18.21|18.01|18.16|17.96|93
1647386400000|2022-03-15 23:20:00|18.15|17.95|18.2|18|18.2|18|18.15|17.95|90
1647386700000|2022-03-15 23:25:00|18.22|18.02|18.25|18.05|18.28|18.08|18.22|18.02|58
1647387000000|2022-03-15 23:30:00|18.24|18.04|18.27|18.07|18.27|18.07|18.23|18.03|44
1647387300000|2022-03-15 23:35:00|18.28|18.08|18.32|18.12|18.33|18.13|18.26|18.06|42
1647387600000|2022-03-15 23:40:00|18.33|18.13|18.37|18.17|18.39|18.19|18.32|18.12|71
1647387900000|2022-03-15 23:45:00|18.38|18.18|18.36|18.16|18.39|18.19|18.35|18.15|57
1647388200000|2022-03-15 23:50:00|18.35|18.15|18.35|18.15|18.37|18.17|18.33|18.13|84
1647388500000|2022-03-15 23:55:00|18.36|18.16|18.37|18.17|18.39|18.19|18.35|18.15|46
1647388800000|2022-03-16 00:00:00|18.38|18.18|18.33|18.13|18.42|18.22|18.32|18.12|90
1647389100000|2022-03-16 00:05:00|18.34|18.14|18.37|18.17|18.39|18.19|18.3|18.1|46
1647389400000|2022-03-16 00:10:00|18.36|18.16|18.38|18.18|18.38|18.18|18.35|18.15|39
1647389700000|2022-03-16 00:15:00|18.37|18.17|18.35|18.15|18.37|18.17|18.33|18.13|35
1647390000000|2022-03-16 00:20:00|18.34|18.14|18.3|18.1|18.36|18.16|18.26|18.06|59
1647390300000|2022-03-16 00:25:00|18.31|18.11|18.38|18.18|18.39|18.19|18.3|18.1|44
1647390600000|2022-03-16 00:30:00|18.39|18.19|18.46|18.26|18.46|18.26|18.39|18.19|68
1647390900000|2022-03-16 00:35:00|18.45|18.25|18.39|18.19|18.45|18.25|18.38|18.18|55
1647391200000|2022-03-16 00:40:00|18.38|18.18|18.36|18.16|18.4|18.2|18.35|18.15|27
1647391500000|2022-03-16 00:45:00|18.37|18.17|18.35|18.15|18.38|18.18|18.34|18.14|55
1647391800000|2022-03-16 00:50:00|18.36|18.16|18.33|18.13|18.37|18.17|18.33|18.13|46
1647392100000|2022-03-16 00:55:00|18.34|18.14|18.32|18.12|18.34|18.14|18.3|18.1|65
1647392400000|2022-03-16 01:00:00|18.31|18.11|18.45|18.25|18.46|18.26|18.31|18.11|27
1647392700000|2022-03-16 01:05:00|18.46|18.26|18.45|18.25|18.46|18.26|18.43|18.23|40
1647393000000|2022-03-16 01:10:00|18.44|18.24|18.45|18.25|18.47|18.27|18.43|18.23|38
1647393300000|2022-03-16 01:15:00|18.46|18.26|18.44|18.24|18.46|18.26|18.43|18.23|47
1647393600000|2022-03-16 01:20:00|18.43|18.23|18.45|18.25|18.45|18.25|18.42|18.22|33
1647393900000|2022-03-16 01:25:00|18.46|18.26|18.43|18.23|18.46|18.26|18.42|18.22|46
1647394200000|2022-03-16 01:30:00|18.44|18.24|18.41|18.21|18.44|18.24|18.4|18.2|18
1647394500000|2022-03-16 01:35:00|18.4|18.2|18.39|18.19|18.42|18.22|18.39|18.19|16
1647394800000|2022-03-16 01:40:00|18.38|18.18|18.43|18.23|18.47|18.27|18.35|18.15|74
1647395100000|2022-03-16 01:45:00|18.44|18.24|18.52|18.32|18.52|18.32|18.43|18.23|104
1647395400000|2022-03-16 01:50:00|18.53|18.33|18.47|18.27|18.53|18.33|18.45|18.25|41
1647395700000|2022-03-16 01:55:00|18.46|18.26|18.48|18.28|18.49|18.29|18.44|18.24|47
1647396000000|2022-03-16 02:00:00|18.49|18.29|18.5|18.3|18.51|18.31|18.46|18.26|68
1647396300000|2022-03-16 02:05:00|18.49|18.29|18.71|18.51|18.84|18.64|18.49|18.29|199
1647396600000|2022-03-16 02:10:00|18.72|18.52|18.79|18.59|18.87|18.67|18.72|18.52|229
1647396900000|2022-03-16 02:15:00|18.78|18.58|18.78|18.58|18.82|18.62|18.71|18.51|163
1647397200000|2022-03-16 02:20:00|18.79|18.59|18.75|18.55|18.81|18.61|18.74|18.54|97
1647397500000|2022-03-16 02:25:00|18.74|18.54|18.7|18.5|18.76|18.56|18.7|18.5|89
1647397800000|2022-03-16 02:30:00|18.71|18.51|18.74|18.54|18.77|18.57|18.69|18.49|84
1647398100000|2022-03-16 02:35:00|18.75|18.55|18.7|18.5|18.75|18.55|18.68|18.48|98
1647398400000|2022-03-16 02:40:00|18.71|18.51|18.71|18.51|18.73|18.53|18.69|18.49|25
1647398700000|2022-03-16 02:45:00|18.72|18.52|18.75|18.55|18.77|18.57|18.71|18.51|56
1647399000000|2022-03-16 02:50:00|18.74|18.54|18.76|18.56|18.78|18.58|18.74|18.54|35
1647399300000|2022-03-16 02:55:00|18.75|18.55|18.63|18.43|18.75|18.55|18.62|18.42|77
1647399600000|2022-03-16 03:00:00|18.64|18.44|18.63|18.43|18.67|18.47|18.63|18.43|38
1647399900000|2022-03-16 03:05:00|18.64|18.44|18.65|18.45|18.66|18.46|18.62|18.42|36
1647400200000|2022-03-16 03:10:00|18.64|18.44|18.41|18.21|18.65|18.45|18.32|18.12|248
1647400500000|2022-03-16 03:15:00|18.4|18.2|18.41|18.21|18.44|18.24|18.35|18.15|130
1647400800000|2022-03-16 03:20:00|18.42|18.22|18.46|18.26|18.48|18.28|18.41|18.21|73
1647401100000|2022-03-16 03:25:00|18.45|18.25|18.47|18.27|18.49|18.29|18.45|18.25|53
1647401400000|2022-03-16 03:30:00|18.46|18.26|18.4|18.2|18.47|18.27|18.37|18.17|89
1647401700000|2022-03-16 03:35:00|18.41|18.21|18.38|18.18|18.41|18.21|18.37|18.17|62
1647402000000|2022-03-16 03:40:00|18.39|18.19|18.33|18.13|18.42|18.22|18.25|18.05|189
1647402300000|2022-03-16 03:45:00|18.34|18.14|18.3|18.1|18.36|18.16|18.3|18.1|75
1647402600000|2022-03-16 03:50:00|18.31|18.11|18.25|18.05|18.31|18.11|18.25|18.05|85
1647402900000|2022-03-16 03:55:00|18.26|18.06|18.3|18.1|18.31|18.11|18.25|18.05|51
1647403200000|2022-03-16 04:00:00|18.29|18.09|18.32|18.12|18.32|18.12|18.26|18.06|78
1647403500000|2022-03-16 04:05:00|18.33|18.13|18.31|18.11|18.33|18.13|18.29|18.09|57
1647403800000|2022-03-16 04:10:00|18.32|18.12|18.31|18.11|18.34|18.14|18.3|18.1|52
1647404100000|2022-03-16 04:15:00|18.3|18.1|18.26|18.06|18.31|18.11|18.22|18.02|81
1647404400000|2022-03-16 04:20:00|18.25|18.05|18.23|18.03|18.27|18.07|18.22|18.02|53
1647404700000|2022-03-16 04:25:00|18.24|18.04|18.25|18.05|18.25|18.05|18.21|18.01|56
1647405000000|2022-03-16 04:30:00|18.24|18.04|18.22|18.02|18.25|18.05|18.2|18|49
1647405300000|2022-03-16 04:35:00|18.21|18.01|18.24|18.04|18.24|18.04|18.21|18.01|58
1647405600000|2022-03-16 04:40:00|18.23|18.03|18.24|18.04|18.25|18.05|18.22|18.02|44
1647405900000|2022-03-16 04:45:00|18.25|18.05|18.26|18.06|18.26|18.06|18.24|18.04|56
1647406200000|2022-03-16 04:50:00|18.27|18.07|18.27|18.07|18.27|18.07|18.25|18.05|43
1647406500000|2022-03-16 04:55:00|18.26|18.06|18.25|18.05|18.27|18.07|18.25|18.05|8
1647406800000|2022-03-16 05:00:00|18.26|18.06|18.21|18.01|18.26|18.06|18.21|18.01|48
1647407100000|2022-03-16 05:05:00|18.22|18.02|18.24|18.04|18.25|18.05|18.22|18.02|21
1647407400000|2022-03-16 05:10:00|18.25|18.05|18.25|18.05|18.25|18.05|18.23|18.03|47
1647407700000|2022-03-16 05:15:00|18.26|18.06|18.21|18.01|18.26|18.06|18.21|18.01|16
1647408000000|2022-03-16 05:20:00|18.2|18|18.19|17.99|18.21|18.01|18.17|17.97|70
1647408300000|2022-03-16 05:25:00|18.2|18|18.19|17.99|18.2|18|18.17|17.97|30
1647408600000|2022-03-16 05:30:00|18.18|17.98|18.19|17.99|18.19|17.99|18.17|17.97|64
1647408900000|2022-03-16 05:35:00|18.2|18|18.22|18.02|18.23|18.03|18.19|17.99|15
1647409200000|2022-03-16 05:40:00|18.23|18.03|18.28|18.08|18.29|18.09|18.22|18.02|50
1647409500000|2022-03-16 05:45:00|18.29|18.09|18.26|18.06|18.29|18.09|18.26|18.06|52
1647409800000|2022-03-16 05:50:00|18.27|18.07|18.26|18.06|18.27|18.07|18.24|18.04|34
1647410100000|2022-03-16 05:55:00|18.27|18.07|18.27|18.07|18.29|18.09|18.26|18.06|29
1647410400000|2022-03-16 06:00:00|18.28|18.08|18.28|18.08|18.29|18.09|18.26|18.06|25
1647410700000|2022-03-16 06:05:00|18.29|18.09|18.29|18.09|18.3|18.1|18.28|18.08|37
1647411000000|2022-03-16 06:10:00|18.3|18.1|18.31|18.11|18.32|18.12|18.29|18.09|28
1647411300000|2022-03-16 06:15:00|18.32|18.12|18.35|18.15|18.38|18.18|18.32|18.12|40
1647411600000|2022-03-16 06:20:00|18.34|18.14|18.35|18.15|18.35|18.15|18.33|18.13|54
1647411900000|2022-03-16 06:25:00|18.36|18.16|18.33|18.13|18.36|18.16|18.32|18.12|22
1647412200000|2022-03-16 06:30:00|18.34|18.14|18.36|18.16|18.37|18.17|18.33|18.13|27
1647412500000|2022-03-16 06:35:00|18.35|18.15|18.39|18.19|18.39|18.19|18.35|18.15|33
1647412800000|2022-03-16 06:40:00|18.38|18.18|18.39|18.19|18.41|18.21|18.38|18.18|36
1647413100000|2022-03-16 06:45:00|18.4|18.2|18.39|18.19|18.4|18.2|18.35|18.15|32
1647413400000|2022-03-16 06:50:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|60
1647413700000|2022-03-16 06:55:00|18.38|18.18|18.39|18.19|18.39|18.19|18.36|18.16|44
1647414000000|2022-03-16 07:00:00|18.38|18.18|18.33|18.13|18.39|18.19|18.32|18.12|50
1647414300000|2022-03-16 07:05:00|18.32|18.12|18.29|18.09|18.33|18.13|18.29|18.09|66
1647414600000|2022-03-16 07:10:00|18.3|18.1|18.32|18.12|18.32|18.12|18.29|18.09|39
1647414900000|2022-03-16 07:15:00|18.33|18.13|18.29|18.09|18.33|18.13|18.29|18.09|21
1647415200000|2022-03-16 07:20:00|18.28|18.08|18.3|18.1|18.3|18.1|18.28|18.08|51
1647415500000|2022-03-16 07:25:00|18.29|18.09|18.29|18.09|18.31|18.11|18.28|18.08|17
1647415800000|2022-03-16 07:30:00|18.28|18.08|18.31|18.11|18.32|18.12|18.28|18.08|28
1647416100000|2022-03-16 07:35:00|18.32|18.12|18.36|18.16|18.36|18.16|18.31|18.11|41
1647416400000|2022-03-16 07:40:00|18.35|18.15|18.35|18.15|18.37|18.17|18.33|18.13|71
1647416700000|2022-03-16 07:45:00|18.36|18.16|18.39|18.19|18.39|18.19|18.36|18.16|36
1647417000000|2022-03-16 07:50:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|50
1647417300000|2022-03-16 07:55:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|26
1647417600000|2022-03-16 08:00:00|18.4|18.2|18.44|18.24|18.44|18.24|18.39|18.19|59
1647417900000|2022-03-16 08:05:00|18.45|18.25|18.48|18.28|18.5|18.3|18.43|18.23|48
1647418200000|2022-03-16 08:10:00|18.49|18.29|18.46|18.26|18.49|18.29|18.44|18.24|62
1647418500000|2022-03-16 08:15:00|18.45|18.25|18.47|18.27|18.49|18.29|18.44|18.24|37
1647418800000|2022-03-16 08:20:00|18.46|18.26|18.44|18.24|18.47|18.27|18.43|18.23|29
1647419100000|2022-03-16 08:25:00|18.43|18.23|18.45|18.25|18.45|18.25|18.43|18.23|27
1647419400000|2022-03-16 08:30:00|18.44|18.24|18.46|18.26|18.46|18.26|18.43|18.23|27
1647419700000|2022-03-16 08:35:00|18.45|18.25|18.56|18.36|18.59|18.39|18.45|18.25|80
1647420000000|2022-03-16 08:40:00|18.55|18.35|18.51|18.31|18.58|18.38|18.43|18.23|175
1647420300000|2022-03-16 08:45:00|18.5|18.3|18.54|18.34|18.57|18.37|18.47|18.27|89
1647420600000|2022-03-16 08:50:00|18.55|18.35|18.56|18.36|18.57|18.37|18.51|18.31|70
1647420900000|2022-03-16 08:55:00|18.57|18.37|18.56|18.36|18.59|18.39|18.56|18.36|82
1647421200000|2022-03-16 09:00:00|18.57|18.37|18.58|18.38|18.6|18.4|18.56|18.36|76
1647421500000|2022-03-16 09:05:00|18.57|18.37|18.54|18.34|18.63|18.43|18.52|18.32|102
1647421800000|2022-03-16 09:10:00|18.53|18.33|18.54|18.34|18.55|18.35|18.51|18.31|66
1647422100000|2022-03-16 09:15:00|18.53|18.33|18.54|18.34|18.58|18.38|18.52|18.32|70
1647422400000|2022-03-16 09:20:00|18.55|18.35|18.61|18.41|18.61|18.41|18.54|18.34|29
1647422700000|2022-03-16 09:25:00|18.6|18.4|18.61|18.41|18.62|18.42|18.6|18.4|30
1647423000000|2022-03-16 09:30:00|18.62|18.42|18.57|18.37|18.62|18.42|18.57|18.37|74
1647423300000|2022-03-16 09:35:00|18.56|18.36|18.52|18.32|18.56|18.36|18.52|18.32|35
1647423600000|2022-03-16 09:40:00|18.51|18.31|18.54|18.34|18.55|18.35|18.5|18.3|76
1647423900000|2022-03-16 09:45:00|18.53|18.33|18.55|18.35|18.56|18.36|18.53|18.33|27
1647424200000|2022-03-16 09:50:00|18.56|18.36|18.56|18.36|18.57|18.37|18.55|18.35|29
1647424500000|2022-03-16 09:55:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|51
1647424800000|2022-03-16 10:00:00|18.56|18.36|18.56|18.36|18.58|18.38|18.54|18.34|41
1647425100000|2022-03-16 10:05:00|18.55|18.35|18.53|18.33|18.56|18.36|18.53|18.33|15
1647425400000|2022-03-16 10:10:00|18.52|18.32|18.57|18.37|18.58|18.38|18.52|18.32|54
1647425700000|2022-03-16 10:15:00|18.58|18.38|18.59|18.39|18.61|18.41|18.57|18.37|76
1647426000000|2022-03-16 10:20:00|18.58|18.38|18.57|18.37|18.58|18.38|18.56|18.36|26
1647426300000|2022-03-16 10:25:00|18.58|18.38|18.54|18.34|18.58|18.38|18.54|18.34|45
1647426600000|2022-03-16 10:30:00|18.55|18.35|18.52|18.32|18.57|18.37|18.52|18.32|44
1647426900000|2022-03-16 10:35:00|18.51|18.31|18.48|18.28|18.51|18.31|18.44|18.24|94
1647427200000|2022-03-16 10:40:00|18.49|18.29|18.5|18.3|18.5|18.3|18.48|18.28|24
1647427500000|2022-03-16 10:45:00|18.51|18.31|18.5|18.3|18.52|18.32|18.48|18.28|44
1647427800000|2022-03-16 10:50:00|18.49|18.29|18.45|18.25|18.49|18.29|18.44|18.24|35
1647428100000|2022-03-16 10:55:00|18.46|18.26|18.44|18.24|18.46|18.26|18.43|18.23|41
1647428400000|2022-03-16 11:00:00|18.43|18.23|18.4|18.2|18.46|18.26|18.4|18.2|46
1647428700000|2022-03-16 11:05:00|18.39|18.19|18.42|18.22|18.43|18.23|18.39|18.19|40
1647429000000|2022-03-16 11:10:00|18.41|18.21|18.43|18.23|18.43|18.23|18.4|18.2|29
1647429300000|2022-03-16 11:15:00|18.42|18.22|18.44|18.24|18.48|18.28|18.41|18.21|75
1647429600000|2022-03-16 11:20:00|18.43|18.23|18.45|18.25|18.46|18.26|18.42|18.22|27
1647429900000|2022-03-16 11:25:00|18.46|18.26|18.49|18.29|18.5|18.3|18.46|18.26|36
1647430200000|2022-03-16 11:30:00|18.48|18.28|18.54|18.34|18.54|18.34|18.48|18.28|25
1647430500000|2022-03-16 11:35:00|18.55|18.35|18.52|18.32|18.57|18.37|18.51|18.31|48
1647430800000|2022-03-16 11:40:00|18.53|18.33|18.53|18.33|18.56|18.36|18.52|18.32|62
1647431100000|2022-03-16 11:45:00|18.52|18.32|18.54|18.34|18.58|18.38|18.52|18.32|45
1647431400000|2022-03-16 11:50:00|18.55|18.35|18.54|18.34|18.55|18.35|18.53|18.33|68
1647431700000|2022-03-16 11:55:00|18.53|18.33|18.53|18.33|18.54|18.34|18.51|18.31|23
1647432000000|2022-03-16 12:00:00|18.54|18.34|18.57|18.37|18.57|18.37|18.53|18.33|58
1647432300000|2022-03-16 12:05:00|18.56|18.36|18.53|18.33|18.57|18.37|18.53|18.33|38
1647432600000|2022-03-16 12:10:00|18.52|18.32|18.49|18.29|18.53|18.33|18.49|18.29|96
1647432900000|2022-03-16 12:15:00|18.5|18.3|18.49|18.29|18.51|18.31|18.48|18.28|14
1647433200000|2022-03-16 12:20:00|18.5|18.3|18.48|18.28|18.5|18.3|18.47|18.27|41
1647433500000|2022-03-16 12:25:00|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|55
1647433800000|2022-03-16 12:30:00|18.48|18.28|18.44|18.24|18.49|18.29|18.44|18.24|59
1647434100000|2022-03-16 12:35:00|18.43|18.23|18.4|18.2|18.44|18.24|18.4|18.2|42
1647434400000|2022-03-16 12:40:00|18.39|18.19|18.42|18.22|18.43|18.23|18.39|18.19|50
1647434700000|2022-03-16 12:45:00|18.41|18.21|18.39|18.19|18.42|18.22|18.39|18.19|101
1647435000000|2022-03-16 12:50:00|18.4|18.2|18.42|18.22|18.44|18.24|18.39|18.19|31
1647435300000|2022-03-16 12:55:00|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|41
1647435600000|2022-03-16 13:00:00|18.4|18.2|18.44|18.24|18.45|18.25|18.4|18.2|25
1647435900000|2022-03-16 13:05:00|18.43|18.23|18.38|18.18|18.44|18.24|18.37|18.17|66
1647436200000|2022-03-16 13:10:00|18.39|18.19|18.37|18.17|18.39|18.19|18.36|18.16|49
1647436500000|2022-03-16 13:15:00|18.36|18.16|18.39|18.19|18.4|18.2|18.36|18.16|34
1647436800000|2022-03-16 13:20:00|18.38|18.18|18.39|18.19|18.4|18.2|18.38|18.18|26
1647437100000|2022-03-16 13:25:00|18.4|18.2|18.4|18.2|18.41|18.21|18.37|18.17|27
1647437400000|2022-03-16 13:30:00|18.41|18.21|18.41|18.21|18.46|18.26|18.36|18.16|99
1647437700000|2022-03-16 13:35:00|18.42|18.22|18.45|18.25|18.48|18.28|18.42|18.22|80
1647438000000|2022-03-16 13:40:00|18.44|18.24|18.44|18.24|18.47|18.27|18.42|18.22|71
1647438300000|2022-03-16 13:45:00|18.45|18.25|18.43|18.23|18.47|18.27|18.43|18.23|29
1647438600000|2022-03-16 13:50:00|18.44|18.24|18.46|18.26|18.46|18.26|18.43|18.23|45
1647438900000|2022-03-16 13:55:00|18.47|18.27|18.45|18.25|18.47|18.27|18.44|18.24|39
1647439200000|2022-03-16 14:00:00|18.46|18.26|18.4|18.2|18.54|18.34|18.39|18.19|99
1647439500000|2022-03-16 14:05:00|18.41|18.21|18.42|18.22|18.44|18.24|18.4|18.2|112
1647439800000|2022-03-16 14:10:00|18.41|18.21|18.5|18.3|18.51|18.31|18.41|18.21|106
1647440100000|2022-03-16 14:15:00|18.49|18.29|18.52|18.32|18.61|18.41|18.49|18.29|143
1647440400000|2022-03-16 14:20:00|18.51|18.31|18.53|18.33|18.58|18.38|18.51|18.31|111
1647440700000|2022-03-16 14:25:00|18.54|18.34|18.54|18.34|18.56|18.36|18.52|18.32|85
1647441000000|2022-03-16 14:30:00|18.53|18.33|18.54|18.34|18.57|18.37|18.51|18.31|34
1647441300000|2022-03-16 14:35:00|18.55|18.35|18.52|18.32|18.55|18.35|18.49|18.29|20
1647441600000|2022-03-16 14:40:00|18.53|18.33|18.47|18.27|18.56|18.36|18.45|18.25|150
1647441900000|2022-03-16 14:45:00|18.48|18.28|18.47|18.27|18.49|18.29|18.44|18.24|82
1647442200000|2022-03-16 14:50:00|18.48|18.28|18.51|18.31|18.51|18.31|18.47|18.27|58
1647442500000|2022-03-16 14:55:00|18.5|18.3|18.51|18.31|18.52|18.32|18.47|18.27|90
1647442800000|2022-03-16 15:00:00|18.5|18.3|18.52|18.32|18.53|18.33|18.47|18.27|147
1647443100000|2022-03-16 15:05:00|18.51|18.31|18.47|18.27|18.53|18.33|18.46|18.26|71
1647443400000|2022-03-16 15:10:00|18.46|18.26|18.5|18.3|18.5|18.3|18.46|18.26|49
1647443700000|2022-03-16 15:15:00|18.49|18.29|18.51|18.31|18.51|18.31|18.47|18.27|59
1647444000000|2022-03-16 15:20:00|18.5|18.3|18.51|18.31|18.51|18.31|18.49|18.29|42
1647444300000|2022-03-16 15:25:00|18.5|18.3|18.49|18.29|18.51|18.31|18.49|18.29|16
1647444600000|2022-03-16 15:30:00|18.5|18.3|18.47|18.27|18.51|18.31|18.47|18.27|66
1647444900000|2022-03-16 15:35:00|18.48|18.28|18.44|18.24|18.48|18.28|18.43|18.23|67
1647445200000|2022-03-16 15:40:00|18.43|18.23|18.45|18.25|18.45|18.25|18.43|18.23|57
1647445500000|2022-03-16 15:45:00|18.44|18.24|18.44|18.24|18.45|18.25|18.42|18.22|53
1647445800000|2022-03-16 15:50:00|18.43|18.23|18.45|18.25|18.47|18.27|18.43|18.23|49
1647446100000|2022-03-16 15:55:00|18.46|18.26|18.46|18.26|18.51|18.31|18.44|18.24|65
1647446400000|2022-03-16 16:00:00|18.47|18.27|18.54|18.34|18.54|18.34|18.45|18.25|62
1647446700000|2022-03-16 16:05:00|18.53|18.33|18.52|18.32|18.54|18.34|18.51|18.31|40
1647447000000|2022-03-16 16:10:00|18.51|18.31|18.52|18.32|18.53|18.33|18.5|18.3|46
1647447300000|2022-03-16 16:15:00|18.51|18.31|18.5|18.3|18.51|18.31|18.49|18.29|30
1647447600000|2022-03-16 16:20:00|18.49|18.29|18.4|18.2|18.5|18.3|18.38|18.18|114
1647447900000|2022-03-16 16:25:00|18.39|18.19|18.36|18.16|18.4|18.2|18.34|18.14|124
1647448200000|2022-03-16 16:30:00|18.37|18.17|18.39|18.19|18.4|18.2|18.35|18.15|79
1647448500000|2022-03-16 16:35:00|18.4|18.2|18.4|18.2|18.41|18.21|18.38|18.18|85
1647448800000|2022-03-16 16:40:00|18.41|18.21|18.46|18.26|18.46|18.26|18.4|18.2|104
1647449100000|2022-03-16 16:45:00|18.45|18.25|18.44|18.24|18.46|18.26|18.42|18.22|106
1647449400000|2022-03-16 16:50:00|18.45|18.25|18.47|18.27|18.47|18.27|18.42|18.22|45
1647449700000|2022-03-16 16:55:00|18.48|18.28|18.51|18.31|18.52|18.32|18.47|18.27|82
1647450000000|2022-03-16 17:00:00|18.5|18.3|18.44|18.24|18.51|18.31|18.43|18.23|49
1647450300000|2022-03-16 17:05:00|18.43|18.23|18.44|18.24|18.45|18.25|18.42|18.22|86
1647450600000|2022-03-16 17:10:00|18.45|18.25|18.5|18.3|18.5|18.3|18.43|18.23|58
1647450900000|2022-03-16 17:15:00|18.51|18.31|18.5|18.3|18.51|18.31|18.49|18.29|70
1647451200000|2022-03-16 17:20:00|18.51|18.31|18.52|18.32|18.53|18.33|18.48|18.28|66
1647451500000|2022-03-16 17:25:00|18.53|18.33|18.58|18.38|18.6|18.4|18.52|18.32|46
1647451800000|2022-03-16 17:30:00|18.59|18.39|18.61|18.41|18.64|18.44|18.58|18.38|55
1647452100000|2022-03-16 17:35:00|18.6|18.4|18.59|18.39|18.62|18.42|18.59|18.39|42
1647452400000|2022-03-16 17:40:00|18.6|18.4|18.58|18.38|18.6|18.4|18.57|18.37|37
1647452700000|2022-03-16 17:45:00|18.59|18.39|18.57|18.37|18.59|18.39|18.57|18.37|43
1647453000000|2022-03-16 17:50:00|18.58|18.38|18.54|18.34|18.58|18.38|18.53|18.33|29
1647453300000|2022-03-16 17:55:00|18.53|18.33|18.55|18.35|18.55|18.35|18.49|18.29|77
1647453600000|2022-03-16 18:00:00|18.54|18.34|18.32|18.12|18.54|18.34|18.31|18.11|265
1647453900000|2022-03-16 18:05:00|18.33|18.13|18.3|18.1|18.39|18.19|18.24|18.04|203
1647454200000|2022-03-16 18:10:00|18.29|18.09|18.32|18.12|18.34|18.14|18.28|18.08|116
1647454500000|2022-03-16 18:15:00|18.31|18.11|18.37|18.17|18.4|18.2|18.31|18.11|125
1647454800000|2022-03-16 18:20:00|18.36|18.16|18.33|18.13|18.38|18.18|18.32|18.12|96
1647455100000|2022-03-16 18:25:00|18.32|18.12|18.29|18.09|18.35|18.15|18.28|18.08|110
1647455400000|2022-03-16 18:30:00|18.28|18.08|18.27|18.07|18.3|18.1|18.22|18.02|146
1647455700000|2022-03-16 18:35:00|18.28|18.08|18.39|18.19|18.39|18.19|18.26|18.06|127
1647456000000|2022-03-16 18:40:00|18.38|18.18|18.43|18.23|18.45|18.25|18.38|18.18|114
1647456300000|2022-03-16 18:45:00|18.44|18.24|18.4|18.2|18.46|18.26|18.4|18.2|85
1647456600000|2022-03-16 18:50:00|18.39|18.19|18.43|18.23|18.43|18.23|18.39|18.19|55
1647456900000|2022-03-16 18:55:00|18.44|18.24|18.44|18.24|18.47|18.27|18.44|18.24|29
1647457200000|2022-03-16 19:00:00|18.45|18.25|18.47|18.27|18.47|18.27|18.42|18.22|45
1647457500000|2022-03-16 19:05:00|18.48|18.28|18.53|18.33|18.54|18.34|18.47|18.27|78
1647457800000|2022-03-16 19:10:00|18.54|18.34|18.63|18.43|18.63|18.43|18.54|18.34|40
1647458100000|2022-03-16 19:15:00|18.64|18.44|18.66|18.46|18.68|18.48|18.62|18.42|91
1647458400000|2022-03-16 19:20:00|18.67|18.47|18.7|18.5|18.7|18.5|18.66|18.46|78
1647458700000|2022-03-16 19:25:00|18.69|18.49|18.76|18.56|18.79|18.59|18.69|18.49|104
1647459000000|2022-03-16 19:30:00|18.77|18.57|18.71|18.51|18.77|18.57|18.66|18.46|77
1647459300000|2022-03-16 19:35:00|18.72|18.52|18.69|18.49|18.72|18.52|18.68|18.48|90
1647459600000|2022-03-16 19:40:00|18.68|18.48|18.71|18.51|18.71|18.51|18.68|18.48|88
1647459900000|2022-03-16 19:45:00|18.7|18.5|18.75|18.55|18.75|18.55|18.69|18.49|46
1647460200000|2022-03-16 19:50:00|18.76|18.56|18.75|18.55|18.79|18.59|18.75|18.55|54
1647460500000|2022-03-16 19:55:00|18.74|18.54|18.77|18.57|18.77|18.57|18.74|18.54|44
1647460800000|2022-03-16 20:00:00|18.78|18.58|18.77|18.57|18.8|18.6|18.76|18.56|66
1647461100000|2022-03-16 20:05:00|18.78|18.58|18.82|18.62|18.82|18.62|18.77|18.57|61
1647461400000|2022-03-16 20:10:00|18.81|18.61|18.82|18.62|18.85|18.65|18.81|18.61|64
1647461700000|2022-03-16 20:15:00|18.81|18.61|18.82|18.62|18.83|18.63|18.77|18.57|78
1647462000000|2022-03-16 20:20:00|18.83|18.63|18.83|18.63|18.87|18.67|18.8|18.6|81
1647462300000|2022-03-16 20:25:00|18.84|18.64|18.86|18.66|18.88|18.68|18.83|18.63|87
1647462600000|2022-03-16 20:30:00|18.87|18.67|18.9|18.7|18.94|18.74|18.87|18.67|39
1647462900000|2022-03-16 20:35:00|18.91|18.71|18.88|18.68|18.91|18.71|18.87|18.67|78
1647463200000|2022-03-16 20:40:00|18.89|18.69|18.92|18.72|18.93|18.73|18.88|18.68|50
1647463500000|2022-03-16 20:45:00|18.91|18.71|18.91|18.71|18.92|18.72|18.9|18.7|13
1647463800000|2022-03-16 20:50:00|18.9|18.7|18.87|18.67|18.91|18.71|18.87|18.67|36
1647464100000|2022-03-16 20:55:00|18.88|18.68|18.88|18.68|18.89|18.69|18.87|18.67|31
1647464400000|2022-03-16 21:00:00|18.89|18.69|18.89|18.69|18.9|18.7|18.88|18.68|57
1647464700000|2022-03-16 21:05:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1647465000000|2022-03-16 21:10:00|18.9|18.7|18.86|18.66|18.9|18.7|18.85|18.65|17
1647465300000|2022-03-16 21:15:00|18.85|18.65|18.81|18.61|18.86|18.66|18.8|18.6|53
1647465600000|2022-03-16 21:20:00|18.82|18.62|18.82|18.62|18.84|18.64|18.81|18.61|65
1647465900000|2022-03-16 21:25:00|18.83|18.63|18.81|18.61|18.83|18.63|18.81|18.61|9
1647466200000|2022-03-16 21:30:00|18.82|18.62|18.79|18.59|18.82|18.62|18.79|18.59|52
1647466500000|2022-03-16 21:35:00|18.8|18.6|18.77|18.57|18.8|18.6|18.77|18.57|6
1647466800000|2022-03-16 21:40:00|18.76|18.56|18.77|18.57|18.77|18.57|18.75|18.55|40
1647467100000|2022-03-16 21:45:00|18.78|18.58|18.81|18.61|18.82|18.62|18.78|18.58|16
1647467400000|2022-03-16 21:50:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|17
1647467700000|2022-03-16 21:55:00|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|17
1647468000000|2022-03-16 22:00:00|18.8|18.6|18.82|18.62|18.82|18.62|18.8|18.6|27
1647468300000|2022-03-16 22:05:00|18.81|18.61|18.82|18.62|18.83|18.63|18.81|18.61|40
1647468600000|2022-03-16 22:10:00|18.83|18.63|18.84|18.64|18.85|18.65|18.82|18.62|22
1647468900000|2022-03-16 22:15:00|18.85|18.65|18.83|18.63|18.85|18.65|18.83|18.63|11
1647469200000|2022-03-16 22:20:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|23
1647469500000|2022-03-16 22:25:00|18.83|18.63|18.85|18.65|18.85|18.65|18.83|18.63|43
1647469800000|2022-03-16 22:30:00|18.86|18.66|18.84|18.64|18.86|18.66|18.84|18.64|5
1647470100000|2022-03-16 22:35:00|18.85|18.65|18.81|18.61|18.85|18.65|18.81|18.61|29
1647470400000|2022-03-16 22:40:00|18.8|18.6|18.79|18.59|18.82|18.62|18.78|18.58|16
1647470700000|2022-03-16 22:45:00|18.78|18.58|18.8|18.6|18.82|18.62|18.78|18.58|21
1647471000000|2022-03-16 22:50:00|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|7
1647471300000|2022-03-16 22:55:00|18.82|18.62|18.81|18.61|18.83|18.63|18.81|18.61|8
1647471600000|2022-03-16 23:00:00|18.8|18.6|18.83|18.63|18.84|18.64|18.79|18.59|30
1647471900000|2022-03-16 23:05:00|18.82|18.62|18.84|18.64|18.85|18.65|18.82|18.62|47
1647472200000|2022-03-16 23:10:00|18.85|18.65|18.85|18.65|18.86|18.66|18.84|18.64|29
1647472500000|2022-03-16 23:15:00|18.86|18.66|18.91|18.71|18.91|18.71|18.85|18.65|50
1647472800000|2022-03-16 23:20:00|18.9|18.7|18.96|18.76|18.98|18.78|18.9|18.7|37
1647473100000|2022-03-16 23:25:00|18.97|18.77|18.98|18.78|18.99|18.79|18.96|18.76|26
1647473400000|2022-03-16 23:30:00|18.99|18.79|18.97|18.77|19|18.8|18.96|18.76|51
1647473700000|2022-03-16 23:35:00|18.98|18.78|18.97|18.77|18.99|18.79|18.97|18.77|30
1647474000000|2022-03-16 23:40:00|18.98|18.78|18.99|18.79|19|18.8|18.98|18.78|16
1647474300000|2022-03-16 23:45:00|19|18.8|18.99|18.79|19|18.8|18.97|18.77|20
1647474600000|2022-03-16 23:50:00|19|18.8|19.03|18.83|19.07|18.87|18.99|18.79|74
1647474900000|2022-03-16 23:55:00|19.04|18.84|19.03|18.83|19.05|18.85|19.02|18.82|58
1647475200000|2022-03-17 00:00:00|19.04|18.84|19.1|18.9|19.12|18.92|19.03|18.83|101
1647475500000|2022-03-17 00:05:00|19.11|18.91|19.1|18.9|19.12|18.92|19.08|18.88|52
1647475800000|2022-03-17 00:10:00|19.09|18.89|19.09|18.89|19.12|18.92|19.08|18.88|53
1647476100000|2022-03-17 00:15:00|19.1|18.9|19.14|18.94|19.15|18.95|19.1|18.9|52
1647476400000|2022-03-17 00:20:00|19.15|18.95|19.1|18.9|19.15|18.95|19.09|18.89|67
1647476700000|2022-03-17 00:25:00|19.11|18.91|19.04|18.84|19.11|18.91|19.04|18.84|62
1647477000000|2022-03-17 00:30:00|19.05|18.85|19|18.8|19.05|18.85|18.99|18.79|42
1647477300000|2022-03-17 00:35:00|19.01|18.81|19.01|18.81|19.01|18.81|18.99|18.79|37
1647477600000|2022-03-17 00:40:00|19|18.8|18.98|18.78|19.01|18.81|18.95|18.75|49
1647477900000|2022-03-17 00:45:00|18.99|18.79|18.98|18.78|18.99|18.79|18.97|18.77|14
1647478200000|2022-03-17 00:50:00|18.97|18.77|18.97|18.77|18.99|18.79|18.97|18.77|17
1647478500000|2022-03-17 00:55:00|18.98|18.78|18.99|18.79|19|18.8|18.97|18.77|26
1647478800000|2022-03-17 01:00:00|18.98|18.78|18.91|18.71|18.98|18.78|18.91|18.71|44
1647479100000|2022-03-17 01:05:00|18.92|18.72|18.9|18.7|18.92|18.72|18.89|18.69|57
1647479400000|2022-03-17 01:10:00|18.91|18.71|18.91|18.71|18.92|18.72|18.9|18.7|25
1647479700000|2022-03-17 01:15:00|18.9|18.7|18.86|18.66|18.91|18.71|18.86|18.66|51
1647480000000|2022-03-17 01:20:00|18.87|18.67|18.82|18.62|18.87|18.67|18.82|18.62|64
1647480300000|2022-03-17 01:25:00|18.81|18.61|18.85|18.65|18.85|18.65|18.81|18.61|41
1647480600000|2022-03-17 01:30:00|18.86|18.66|18.89|18.69|18.9|18.7|18.85|18.65|42
1647480900000|2022-03-17 01:35:00|18.88|18.68|18.89|18.69|18.91|18.71|18.87|18.67|30
1647481200000|2022-03-17 01:40:00|18.88|18.68|18.9|18.7|18.9|18.7|18.88|18.68|19
1647481500000|2022-03-17 01:45:00|18.89|18.69|18.94|18.74|18.99|18.79|18.88|18.68|104
1647481800000|2022-03-17 01:50:00|18.95|18.75|18.94|18.74|18.96|18.76|18.9|18.7|88
1647482100000|2022-03-17 01:55:00|18.93|18.73|18.94|18.74|18.95|18.75|18.92|18.72|54
1647482400000|2022-03-17 02:00:00|18.93|18.73|18.9|18.7|18.96|18.76|18.9|18.7|111
1647482700000|2022-03-17 02:05:00|18.91|18.71|18.89|18.69|18.92|18.72|18.89|18.69|57
1647483000000|2022-03-17 02:10:00|18.9|18.7|18.88|18.68|18.9|18.7|18.87|18.67|93
1647483300000|2022-03-17 02:15:00|18.87|18.67|18.84|18.64|18.88|18.68|18.82|18.62|70
1647483600000|2022-03-17 02:20:00|18.83|18.63|18.83|18.63|18.85|18.65|18.82|18.62|57
1647483900000|2022-03-17 02:25:00|18.84|18.64|18.84|18.64|18.84|18.64|18.82|18.62|21
1647484200000|2022-03-17 02:30:00|18.85|18.65|18.84|18.64|18.86|18.66|18.82|18.62|46
1647484500000|2022-03-17 02:35:00|18.83|18.63|18.83|18.63|18.85|18.65|18.83|18.63|55
1647484800000|2022-03-17 02:40:00|18.84|18.64|18.84|18.64|18.84|18.64|18.82|18.62|57
1647485100000|2022-03-17 02:45:00|18.83|18.63|18.86|18.66|18.87|18.67|18.83|18.63|40
1647485400000|2022-03-17 02:50:00|18.87|18.67|18.86|18.66|18.87|18.67|18.85|18.65|36
1647485700000|2022-03-17 02:55:00|18.85|18.65|18.86|18.66|18.86|18.66|18.83|18.63|62
1647486000000|2022-03-17 03:00:00|18.85|18.65|18.87|18.67|18.87|18.67|18.83|18.63|79
1647486300000|2022-03-17 03:05:00|18.86|18.66|18.85|18.65|18.87|18.67|18.83|18.63|68
1647486600000|2022-03-17 03:10:00|18.84|18.64|18.84|18.64|18.86|18.66|18.84|18.64|57
1647486900000|2022-03-17 03:15:00|18.85|18.65|18.84|18.64|18.86|18.66|18.84|18.64|50
1647487200000|2022-03-17 03:20:00|18.83|18.63|18.85|18.65|18.86|18.66|18.83|18.63|17
1647487500000|2022-03-17 03:25:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|16
1647487800000|2022-03-17 03:30:00|18.86|18.66|18.83|18.63|18.86|18.66|18.82|18.62|42
1647488100000|2022-03-17 03:35:00|18.82|18.62|18.83|18.63|18.84|18.64|18.82|18.62|10
1647488400000|2022-03-17 03:40:00|18.84|18.64|18.81|18.61|18.85|18.65|18.81|18.61|46
1647488700000|2022-03-17 03:45:00|18.8|18.6|18.81|18.61|18.81|18.61|18.79|18.59|40
1647489000000|2022-03-17 03:50:00|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|19
1647489300000|2022-03-17 03:55:00|18.81|18.61|18.81|18.61|18.83|18.63|18.8|18.6|59
1647489600000|2022-03-17 04:00:00|18.82|18.62|18.79|18.59|18.83|18.63|18.79|18.59|24
1647489900000|2022-03-17 04:05:00|18.78|18.58|18.74|18.54|18.79|18.59|18.74|18.54|27
1647490200000|2022-03-17 04:10:00|18.75|18.55|18.78|18.58|18.78|18.58|18.74|18.54|22
1647490500000|2022-03-17 04:15:00|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|21
1647490800000|2022-03-17 04:20:00|18.82|18.62|18.83|18.63|18.84|18.64|18.81|18.61|22
1647491100000|2022-03-17 04:25:00|18.82|18.62|18.78|18.58|18.83|18.63|18.78|18.58|25
1647491400000|2022-03-17 04:30:00|18.77|18.57|18.81|18.61|18.82|18.62|18.77|18.57|29
1647491700000|2022-03-17 04:35:00|18.8|18.6|18.81|18.61|18.82|18.62|18.78|18.58|74
1647492000000|2022-03-17 04:40:00|18.82|18.62|18.81|18.61|18.82|18.62|18.8|18.6|54
1647492300000|2022-03-17 04:45:00|18.82|18.62|18.85|18.65|18.85|18.65|18.81|18.61|22
1647492600000|2022-03-17 04:50:00|18.86|18.66|18.92|18.72|18.92|18.72|18.86|18.66|27
1647492900000|2022-03-17 04:55:00|18.91|18.71|18.94|18.74|18.94|18.74|18.89|18.69|96
1647493200000|2022-03-17 05:00:00|18.93|18.73|18.88|18.68|18.95|18.75|18.87|18.67|56
1647493500000|2022-03-17 05:05:00|18.87|18.67|18.88|18.68|18.89|18.69|18.87|18.67|48
1647493800000|2022-03-17 05:10:00|18.87|18.67|18.87|18.67|18.88|18.68|18.84|18.64|57
1647494100000|2022-03-17 05:15:00|18.86|18.66|18.86|18.66|18.87|18.67|18.85|18.65|43
1647494400000|2022-03-17 05:20:00|18.85|18.65|18.85|18.65|18.86|18.66|18.83|18.63|71
1647494700000|2022-03-17 05:25:00|18.84|18.64|18.83|18.63|18.86|18.66|18.83|18.63|26
1647495000000|2022-03-17 05:30:00|18.84|18.64|18.85|18.65|18.85|18.65|18.82|18.62|62
1647495300000|2022-03-17 05:35:00|18.84|18.64|18.82|18.62|18.85|18.65|18.8|18.6|61
1647495600000|2022-03-17 05:40:00|18.81|18.61|18.84|18.64|18.84|18.64|18.81|18.61|30
1647495900000|2022-03-17 05:45:00|18.85|18.65|18.85|18.65|18.86|18.66|18.83|18.63|27
1647496200000|2022-03-17 05:50:00|18.84|18.64|18.83|18.63|18.84|18.64|18.82|18.62|32
1647496500000|2022-03-17 05:55:00|18.82|18.62|18.81|18.61|18.83|18.63|18.81|18.61|48
1647496800000|2022-03-17 06:00:00|18.82|18.62|18.82|18.62|18.83|18.63|18.81|18.61|55
1647497100000|2022-03-17 06:05:00|18.83|18.63|18.81|18.61|18.83|18.63|18.81|18.61|35
1647497400000|2022-03-17 06:10:00|18.82|18.62|18.79|18.59|18.82|18.62|18.78|18.58|40
1647497700000|2022-03-17 06:15:00|18.8|18.6|18.8|18.6|18.81|18.61|18.77|18.57|33
1647498000000|2022-03-17 06:20:00|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|47
1647498300000|2022-03-17 06:25:00|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|15
1647498600000|2022-03-17 06:30:00|18.77|18.57|18.72|18.52|18.78|18.58|18.72|18.52|50
1647498900000|2022-03-17 06:35:00|18.73|18.53|18.75|18.55|18.75|18.55|18.72|18.52|49
1647499200000|2022-03-17 06:40:00|18.76|18.56|18.74|18.54|18.76|18.56|18.73|18.53|39
1647499500000|2022-03-17 06:45:00|18.75|18.55|18.68|18.48|18.75|18.55|18.63|18.43|116
1647499800000|2022-03-17 06:50:00|18.69|18.49|18.71|18.51|18.71|18.51|18.65|18.45|37
1647500100000|2022-03-17 06:55:00|18.72|18.52|18.71|18.51|18.73|18.53|18.7|18.5|38
1647500400000|2022-03-17 07:00:00|18.7|18.5|18.68|18.48|18.71|18.51|18.66|18.46|61
1647500700000|2022-03-17 07:05:00|18.69|18.49|18.72|18.52|18.73|18.53|18.69|18.49|50
1647501000000|2022-03-17 07:10:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|34
1647501300000|2022-03-17 07:15:00|18.73|18.53|18.74|18.54|18.75|18.55|18.72|18.52|28
1647501600000|2022-03-17 07:20:00|18.73|18.53|18.74|18.54|18.76|18.56|18.73|18.53|20
1647501900000|2022-03-17 07:25:00|18.75|18.55|18.73|18.53|18.75|18.55|18.73|18.53|25
1647502200000|2022-03-17 07:30:00|18.74|18.54|18.74|18.54|18.74|18.54|18.72|18.52|27
1647502500000|2022-03-17 07:35:00|18.75|18.55|18.71|18.51|18.76|18.56|18.68|18.48|75
1647502800000|2022-03-17 07:40:00|18.72|18.52|18.68|18.48|18.72|18.52|18.68|18.48|47
1647503100000|2022-03-17 07:45:00|18.69|18.49|18.72|18.52|18.72|18.52|18.67|18.47|50
1647503400000|2022-03-17 07:50:00|18.73|18.53|18.73|18.53|18.74|18.54|18.72|18.52|25
1647503700000|2022-03-17 07:55:00|18.72|18.52|18.74|18.54|18.75|18.55|18.72|18.52|11
1647504000000|2022-03-17 08:00:00|18.75|18.55|18.79|18.59|18.79|18.59|18.74|18.54|25
1647504300000|2022-03-17 08:05:00|18.8|18.6|18.82|18.62|18.83|18.63|18.79|18.59|25
1647504600000|2022-03-17 08:10:00|18.83|18.63|18.81|18.61|18.83|18.63|18.8|18.6|45
1647504900000|2022-03-17 08:15:00|18.82|18.62|18.82|18.62|18.82|18.62|18.8|18.6|33
1647505200000|2022-03-17 08:20:00|18.81|18.61|18.81|18.61|18.83|18.63|18.8|18.6|35
1647505500000|2022-03-17 08:25:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|64
1647505800000|2022-03-17 08:30:00|18.82|18.62|18.83|18.63|18.85|18.65|18.82|18.62|80
1647506100000|2022-03-17 08:35:00|18.82|18.62|18.86|18.66|18.88|18.68|18.82|18.62|67
1647506400000|2022-03-17 08:40:00|18.85|18.65|18.83|18.63|18.85|18.65|18.82|18.62|41
1647506700000|2022-03-17 08:45:00|18.84|18.64|18.83|18.63|18.86|18.66|18.83|18.63|24
1647507000000|2022-03-17 08:50:00|18.84|18.64|18.86|18.66|18.87|18.67|18.84|18.64|43
1647507300000|2022-03-17 08:55:00|18.85|18.65|18.86|18.66|18.87|18.67|18.84|18.64|26
1647507600000|2022-03-17 09:00:00|18.85|18.65|18.84|18.64|18.87|18.67|18.84|18.64|54
1647507900000|2022-03-17 09:05:00|18.85|18.65|18.85|18.65|18.86|18.66|18.84|18.64|65
1647508200000|2022-03-17 09:10:00|18.86|18.66|18.87|18.67|18.87|18.67|18.85|18.65|68
1647508500000|2022-03-17 09:15:00|18.86|18.66|18.88|18.68|18.88|18.68|18.86|18.66|29
1647508800000|2022-03-17 09:20:00|18.87|18.67|18.91|18.71|18.91|18.71|18.87|18.67|75
1647509100000|2022-03-17 09:25:00|18.9|18.7|18.88|18.68|18.91|18.71|18.87|18.67|77
1647509400000|2022-03-17 09:30:00|18.87|18.67|18.9|18.7|18.9|18.7|18.87|18.67|50
1647509700000|2022-03-17 09:35:00|18.89|18.69|18.87|18.67|18.9|18.7|18.86|18.66|57
1647510000000|2022-03-17 09:40:00|18.88|18.68|18.85|18.65|18.88|18.68|18.85|18.65|50
1647510300000|2022-03-17 09:45:00|18.84|18.64|18.87|18.67|18.87|18.67|18.82|18.62|72
1647510600000|2022-03-17 09:50:00|18.86|18.66|18.85|18.65|18.87|18.67|18.84|18.64|69
1647510900000|2022-03-17 09:55:00|18.84|18.64|18.84|18.64|18.85|18.65|18.8|18.6|97
1647511200000|2022-03-17 10:00:00|18.83|18.63|18.79|18.59|18.83|18.63|18.76|18.56|148
1647511500000|2022-03-17 10:05:00|18.8|18.6|18.76|18.56|18.8|18.6|18.75|18.55|99
1647511800000|2022-03-17 10:10:00|18.77|18.57|18.76|18.56|18.78|18.58|18.75|18.55|78
1647512100000|2022-03-17 10:15:00|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|80
1647512400000|2022-03-17 10:20:00|18.77|18.57|18.78|18.58|18.79|18.59|18.77|18.57|72
1647512700000|2022-03-17 10:25:00|18.77|18.57|18.76|18.56|18.78|18.58|18.74|18.54|86
1647513000000|2022-03-17 10:30:00|18.75|18.55|18.75|18.55|18.77|18.57|18.74|18.54|65
1647513300000|2022-03-17 10:35:00|18.74|18.54|18.76|18.56|18.8|18.6|18.72|18.52|77
1647513600000|2022-03-17 10:40:00|18.77|18.57|18.79|18.59|18.81|18.61|18.76|18.56|99
1647513900000|2022-03-17 10:45:00|18.78|18.58|18.81|18.61|18.82|18.62|18.78|18.58|68
1647514200000|2022-03-17 10:50:00|18.8|18.6|18.78|18.58|18.8|18.6|18.76|18.56|37
1647514500000|2022-03-17 10:55:00|18.79|18.59|18.79|18.59|18.8|18.6|18.78|18.58|51
1647514800000|2022-03-17 11:00:00|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|53
1647515100000|2022-03-17 11:05:00|18.79|18.59|18.81|18.61|18.82|18.62|18.78|18.58|109
1647515400000|2022-03-17 11:10:00|18.82|18.62|18.81|18.61|18.82|18.62|18.8|18.6|44
1647515700000|2022-03-17 11:15:00|18.82|18.62|18.81|18.61|18.83|18.63|18.81|18.61|52
1647516000000|2022-03-17 11:20:00|18.8|18.6|18.78|18.58|18.81|18.61|18.77|18.57|29
1647516300000|2022-03-17 11:25:00|18.77|18.57|18.76|18.56|18.78|18.58|18.75|18.55|64
1647516600000|2022-03-17 11:30:00|18.75|18.55|18.77|18.57|18.78|18.58|18.75|18.55|33
1647516900000|2022-03-17 11:35:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|53
1647517200000|2022-03-17 11:40:00|18.77|18.57|18.78|18.58|18.78|18.58|18.75|18.55|60
1647517500000|2022-03-17 11:45:00|18.77|18.57|18.77|18.57|18.79|18.59|18.77|18.57|39
1647517800000|2022-03-17 11:50:00|18.78|18.58|18.76|18.56|18.78|18.58|18.75|18.55|63
1647518100000|2022-03-17 11:55:00|18.77|18.57|18.78|18.58|18.79|18.59|18.76|18.56|58
1647518400000|2022-03-17 12:00:00|18.77|18.57|18.86|18.66|18.87|18.67|18.75|18.55|132
1647518700000|2022-03-17 12:05:00|18.85|18.65|18.9|18.7|18.9|18.7|18.84|18.64|96
1647519000000|2022-03-17 12:10:00|18.89|18.69|18.96|18.76|18.96|18.76|18.88|18.68|112
1647519300000|2022-03-17 12:15:00|18.95|18.75|19|18.8|19.02|18.82|18.94|18.74|141
1647519600000|2022-03-17 12:20:00|18.99|18.79|18.91|18.71|19|18.8|18.9|18.7|123
1647519900000|2022-03-17 12:25:00|18.9|18.7|18.9|18.7|18.94|18.74|18.88|18.68|123
1647520200000|2022-03-17 12:30:00|18.91|18.71|18.9|18.7|18.94|18.74|18.88|18.68|111
1647520500000|2022-03-17 12:35:00|18.91|18.71|18.92|18.72|18.94|18.74|18.9|18.7|90
1647520800000|2022-03-17 12:40:00|18.91|18.71|18.94|18.74|18.95|18.75|18.91|18.71|120
1647521100000|2022-03-17 12:45:00|18.93|18.73|18.97|18.77|18.97|18.77|18.93|18.73|85
1647521400000|2022-03-17 12:50:00|18.96|18.76|18.94|18.74|18.97|18.77|18.93|18.73|111
1647521700000|2022-03-17 12:55:00|18.93|18.73|18.93|18.73|18.94|18.74|18.9|18.7|149
1647522000000|2022-03-17 13:00:00|18.92|18.72|18.94|18.74|18.96|18.76|18.92|18.72|113
1647522300000|2022-03-17 13:05:00|18.93|18.73|18.96|18.76|18.96|18.76|18.93|18.73|132
1647522600000|2022-03-17 13:10:00|18.95|18.75|18.93|18.73|18.96|18.76|18.92|18.72|99
1647522900000|2022-03-17 13:15:00|18.94|18.74|18.92|18.72|18.94|18.74|18.9|18.7|101
1647523200000|2022-03-17 13:20:00|18.91|18.71|18.93|18.73|18.93|18.73|18.91|18.71|95
1647523500000|2022-03-17 13:25:00|18.94|18.74|18.92|18.72|18.95|18.75|18.91|18.71|145
1647523800000|2022-03-17 13:30:00|18.93|18.73|18.92|18.72|18.94|18.74|18.89|18.69|150
1647524100000|2022-03-17 13:35:00|18.91|18.71|18.93|18.73|18.93|18.73|18.87|18.67|150
1647524400000|2022-03-17 13:40:00|18.92|18.72|18.94|18.74|18.94|18.74|18.89|18.69|189
1647524700000|2022-03-17 13:45:00|18.93|18.73|18.94|18.74|18.96|18.76|18.93|18.73|178
1647525000000|2022-03-17 13:50:00|18.93|18.73|18.93|18.73|18.95|18.75|18.91|18.71|137
1647525300000|2022-03-17 13:55:00|18.94|18.74|18.97|18.77|18.99|18.79|18.93|18.73|152
1647525600000|2022-03-17 14:00:00|18.96|18.76|19|18.8|19.01|18.81|18.96|18.76|137
1647525900000|2022-03-17 14:05:00|19.01|18.81|19.02|18.82|19.03|18.83|18.99|18.79|116
1647526200000|2022-03-17 14:10:00|19.03|18.83|19.03|18.83|19.06|18.86|19.01|18.81|143
1647526500000|2022-03-17 14:15:00|19.04|18.84|19|18.8|19.04|18.84|18.99|18.79|138
1647526800000|2022-03-17 14:20:00|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|61
1647527100000|2022-03-17 14:25:00|19|18.8|19|18.8|19.01|18.81|18.99|18.79|125
1647527400000|2022-03-17 14:30:00|18.99|18.79|18.96|18.76|19|18.8|18.96|18.76|128
1647527700000|2022-03-17 14:35:00|18.97|18.77|18.98|18.78|18.98|18.78|18.95|18.75|118
1647528000000|2022-03-17 14:40:00|18.97|18.77|18.97|18.77|18.98|18.78|18.95|18.75|151
1647528300000|2022-03-17 14:45:00|18.96|18.76|18.92|18.72|18.97|18.77|18.91|18.71|223
1647528600000|2022-03-17 14:50:00|18.93|18.73|18.91|18.71|18.94|18.74|18.9|18.7|123
1647528900000|2022-03-17 14:55:00|18.92|18.72|18.94|18.74|18.95|18.75|18.91|18.71|65
1647529200000|2022-03-17 15:00:00|18.95|18.75|18.96|18.76|18.96|18.76|18.9|18.7|90
1647529500000|2022-03-17 15:05:00|18.95|18.75|19|18.8|19.01|18.81|18.95|18.75|112
1647529800000|2022-03-17 15:10:00|19.01|18.81|19|18.8|19.02|18.82|18.99|18.79|84
1647530100000|2022-03-17 15:15:00|18.99|18.79|19.03|18.83|19.04|18.84|18.99|18.79|117
1647530400000|2022-03-17 15:20:00|19.02|18.82|19.06|18.86|19.06|18.86|19.02|18.82|51
1647530700000|2022-03-17 15:25:00|19.05|18.85|19.08|18.88|19.08|18.88|19.05|18.85|98
1647531000000|2022-03-17 15:30:00|19.07|18.87|19.08|18.88|19.08|18.88|19.06|18.86|42
1647531300000|2022-03-17 15:35:00|19.07|18.87|19.09|18.89|19.1|18.9|19.06|18.86|73
1647531600000|2022-03-17 15:40:00|19.1|18.9|19.1|18.9|19.1|18.9|19.08|18.88|101
1647531900000|2022-03-17 15:45:00|19.09|18.89|19.05|18.85|19.1|18.9|19.04|18.84|107
1647532200000|2022-03-17 15:50:00|19.06|18.86|19.11|18.91|19.12|18.92|19.05|18.85|182
1647532500000|2022-03-17 15:55:00|19.12|18.92|19.08|18.88|19.12|18.92|19.07|18.87|73
1647532800000|2022-03-17 16:00:00|19.09|18.89|19.01|18.81|19.09|18.89|19|18.8|61
1647533100000|2022-03-17 16:05:00|19|18.8|19.03|18.83|19.04|18.84|19|18.8|46
1647533400000|2022-03-17 16:10:00|19.02|18.82|18.99|18.79|19.02|18.82|18.97|18.77|92
1647533700000|2022-03-17 16:15:00|18.98|18.78|19|18.8|19.01|18.81|18.95|18.75|89
1647534000000|2022-03-17 16:20:00|19.01|18.81|19.04|18.84|19.04|18.84|18.99|18.79|40
1647534300000|2022-03-17 16:25:00|19.05|18.85|19.07|18.87|19.08|18.88|19.04|18.84|13
1647534600000|2022-03-17 16:30:00|19.08|18.88|19.06|18.86|19.08|18.88|19.03|18.83|75
1647534900000|2022-03-17 16:35:00|19.07|18.87|19.1|18.9|19.12|18.92|19.05|18.85|91
1647535200000|2022-03-17 16:40:00|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|75
1647535500000|2022-03-17 16:45:00|19.12|18.92|19.1|18.9|19.13|18.93|19.1|18.9|61
1647535800000|2022-03-17 16:50:00|19.09|18.89|19.08|18.88|19.1|18.9|19.05|18.85|42
1647536100000|2022-03-17 16:55:00|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|67
1647536400000|2022-03-17 17:00:00|19.1|18.9|19.1|18.9|19.12|18.92|19.08|18.88|85
1647536700000|2022-03-17 17:05:00|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|61
1647537000000|2022-03-17 17:10:00|19.08|18.88|19.04|18.84|19.09|18.89|19.02|18.82|87
1647537300000|2022-03-17 17:15:00|19.03|18.83|19.09|18.89|19.09|18.89|19.03|18.83|63
1647537600000|2022-03-17 17:20:00|19.1|18.9|19.13|18.93|19.14|18.94|19.07|18.87|55
1647537900000|2022-03-17 17:25:00|19.14|18.94|19.13|18.93|19.16|18.96|19.11|18.91|86
1647538200000|2022-03-17 17:30:00|19.14|18.94|19.1|18.9|19.15|18.95|19.09|18.89|85
1647538500000|2022-03-17 17:35:00|19.09|18.89|19.09|18.89|19.12|18.92|19.08|18.88|79
1647538800000|2022-03-17 17:40:00|19.08|18.88|19.08|18.88|19.11|18.91|19.07|18.87|79
1647539100000|2022-03-17 17:45:00|19.09|18.89|19.09|18.89|19.1|18.9|19.07|18.87|47
1647539400000|2022-03-17 17:50:00|19.1|18.9|19.11|18.91|19.12|18.92|19.09|18.89|184
1647539700000|2022-03-17 17:55:00|19.1|18.9|19.12|18.92|19.13|18.93|19.1|18.9|93
1647540000000|2022-03-17 18:00:00|19.13|18.93|19.14|18.94|19.15|18.95|19.12|18.92|50
1647540300000|2022-03-17 18:05:00|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|63
1647540600000|2022-03-17 18:10:00|19.14|18.94|19.11|18.91|19.15|18.95|19.11|18.91|46
1647540900000|2022-03-17 18:15:00|19.1|18.9|19.12|18.92|19.13|18.93|19.1|18.9|77
1647541200000|2022-03-17 18:20:00|19.13|18.93|19.18|18.98|19.18|18.98|19.12|18.92|102
1647541500000|2022-03-17 18:25:00|19.19|18.99|19.16|18.96|19.2|19|19.15|18.95|56
1647541800000|2022-03-17 18:30:00|19.15|18.95|19.19|18.99|19.2|19|19.15|18.95|93
1647542100000|2022-03-17 18:35:00|19.2|19|19.16|18.96|19.2|19|19.16|18.96|39
1647542400000|2022-03-17 18:40:00|19.15|18.95|19.14|18.94|19.16|18.96|19.13|18.93|38
1647542700000|2022-03-17 18:45:00|19.13|18.93|19.11|18.91|19.13|18.93|19.09|18.89|39
1647543000000|2022-03-17 18:50:00|19.1|18.9|19.08|18.88|19.11|18.91|19.06|18.86|45
1647543300000|2022-03-17 18:55:00|19.07|18.87|19.11|18.91|19.11|18.91|19.07|18.87|87
1647543600000|2022-03-17 19:00:00|19.12|18.92|19.15|18.95|19.16|18.96|19.09|18.89|130
1647543900000|2022-03-17 19:05:00|19.14|18.94|19.14|18.94|19.15|18.95|19.11|18.91|101
1647544200000|2022-03-17 19:10:00|19.13|18.93|19.12|18.92|19.14|18.94|19.09|18.89|44
1647544500000|2022-03-17 19:15:00|19.11|18.91|19.1|18.9|19.12|18.92|19.09|18.89|62
1647544800000|2022-03-17 19:20:00|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|29
1647545100000|2022-03-17 19:25:00|19.1|18.9|19.12|18.92|19.12|18.92|19.09|18.89|69
1647545400000|2022-03-17 19:30:00|19.11|18.91|19.11|18.91|19.12|18.92|19.09|18.89|63
1647545700000|2022-03-17 19:35:00|19.1|18.9|19.11|18.91|19.12|18.92|19.09|18.89|74
1647546000000|2022-03-17 19:40:00|19.12|18.92|19.13|18.93|19.14|18.94|19.11|18.91|82
1647546300000|2022-03-17 19:45:00|19.12|18.92|19.16|18.96|19.18|18.98|19.12|18.92|105
1647546600000|2022-03-17 19:50:00|19.17|18.97|19.16|18.96|19.17|18.97|19.15|18.95|98
1647546900000|2022-03-17 19:55:00|19.15|18.95|19.17|18.97|19.17|18.97|19.15|18.95|83
1647547200000|2022-03-17 20:00:00|19.18|18.98|19.16|18.96|19.19|18.99|19.13|18.93|53
1647547500000|2022-03-17 20:05:00|19.17|18.97|19.15|18.95|19.17|18.97|19.14|18.94|21
1647547800000|2022-03-17 20:10:00|19.16|18.96|19.12|18.92|19.16|18.96|19.09|18.89|85
1647548100000|2022-03-17 20:15:00|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|38
1647548400000|2022-03-17 20:20:00|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|38
1647548700000|2022-03-17 20:25:00|19.11|18.91|19.07|18.87|19.11|18.91|19.06|18.86|59
1647549000000|2022-03-17 20:30:00|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|56
1647549300000|2022-03-17 20:35:00|19.06|18.86|19.03|18.83|19.06|18.86|19.03|18.83|36
1647549600000|2022-03-17 20:40:00|19.04|18.84|19.06|18.86|19.07|18.87|19.03|18.83|29
1647549900000|2022-03-17 20:45:00|19.05|18.85|19.06|18.86|19.07|18.87|19.05|18.85|30
1647550200000|2022-03-17 20:50:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|32
1647550500000|2022-03-17 20:55:00|19.07|18.87|19.05|18.85|19.07|18.87|19.04|18.84|31
1647550800000|2022-03-17 21:00:00|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|23
1647551100000|2022-03-17 21:05:00|19.05|18.85|19.04|18.84|19.06|18.86|19.04|18.84|8
1647551400000|2022-03-17 21:10:00|19.05|18.85|19.07|18.87|19.08|18.88|19.05|18.85|21
1647551700000|2022-03-17 21:15:00|19.08|18.88|19.12|18.92|19.12|18.92|19.08|18.88|7
1647552000000|2022-03-17 21:20:00|19.11|18.91|19.14|18.94|19.14|18.94|19.11|18.91|14
1647552300000|2022-03-17 21:25:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647552600000|2022-03-17 21:30:00|19.14|18.94|19.14|18.94|19.15|18.95|19.13|18.93|15
1647552900000|2022-03-17 21:35:00|19.15|18.95|19.13|18.93|19.15|18.95|19.13|18.93|41
1647553200000|2022-03-17 21:40:00|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|23
1647553500000|2022-03-17 21:45:00|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|47
1647553800000|2022-03-17 21:50:00|19.14|18.94|19.15|18.95|19.15|18.95|19.12|18.92|34
1647554100000|2022-03-17 21:55:00|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|53
1647554400000|2022-03-17 22:00:00|19.17|18.97|19.16|18.96|19.18|18.98|19.14|18.94|52
1647554700000|2022-03-17 22:05:00|19.15|18.95|19.15|18.95|19.16|18.96|19.13|18.93|41
1647555000000|2022-03-17 22:10:00|19.14|18.94|19.1|18.9|19.15|18.95|19.1|18.9|29
1647555300000|2022-03-17 22:15:00|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|20
1647555600000|2022-03-17 22:20:00|19.09|18.89|19.13|18.93|19.13|18.93|19.07|18.87|73
1647555900000|2022-03-17 22:25:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|35
1647556200000|2022-03-17 22:30:00|19.11|18.91|19.12|18.92|19.13|18.93|19.1|18.9|48
1647556500000|2022-03-17 22:35:00|19.13|18.93|19.12|18.92|19.14|18.94|19.11|18.91|52
1647556800000|2022-03-17 22:40:00|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|69
1647557100000|2022-03-17 22:45:00|19.12|18.92|19.13|18.93|19.14|18.94|19.12|18.92|44
1647557400000|2022-03-17 22:50:00|19.14|18.94|19.15|18.95|19.15|18.95|19.13|18.93|50
1647557700000|2022-03-17 22:55:00|19.16|18.96|19.17|18.97|19.17|18.97|19.15|18.95|22
1647558000000|2022-03-17 23:00:00|19.18|18.98|19.16|18.96|19.18|18.98|19.15|18.95|75
1647558300000|2022-03-17 23:05:00|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|31
1647558600000|2022-03-17 23:10:00|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|39
1647558900000|2022-03-17 23:15:00|19.15|18.95|19.13|18.93|19.15|18.95|19.12|18.92|45
1647559200000|2022-03-17 23:20:00|19.14|18.94|19.23|19.03|19.23|19.03|19.13|18.93|39
1647559500000|2022-03-17 23:25:00|19.22|19.02|19.15|18.95|19.25|19.05|19.14|18.94|69
1647559800000|2022-03-17 23:30:00|19.16|18.96|19.06|18.86|19.16|18.96|19.03|18.83|73
1647560100000|2022-03-17 23:35:00|19.05|18.85|19.08|18.88|19.09|18.89|19.04|18.84|46
1647560400000|2022-03-17 23:40:00|19.07|18.87|19.05|18.85|19.08|18.88|19.04|18.84|37
1647560700000|2022-03-17 23:45:00|19.04|18.84|19.08|18.88|19.09|18.89|19.04|18.84|51
1647561000000|2022-03-17 23:50:00|19.07|18.87|19.06|18.86|19.08|18.88|19.05|18.85|32
1647561300000|2022-03-17 23:55:00|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|41
1647561600000|2022-03-18 00:00:00|19.08|18.88|19.04|18.84|19.08|18.88|19.04|18.84|25
1647561900000|2022-03-18 00:05:00|19.05|18.85|18.97|18.77|19.05|18.85|18.97|18.77|83
1647562200000|2022-03-18 00:10:00|18.98|18.78|19.02|18.82|19.03|18.83|18.96|18.76|65
1647562500000|2022-03-18 00:15:00|19.03|18.83|19.02|18.82|19.05|18.85|19|18.8|52
1647562800000|2022-03-18 00:20:00|19.03|18.83|19.05|18.85|19.05|18.85|19.03|18.83|29
1647563100000|2022-03-18 00:25:00|19.04|18.84|19.04|18.84|19.05|18.85|19.01|18.81|77
1647563400000|2022-03-18 00:30:00|19.03|18.83|19.09|18.89|19.09|18.89|19.03|18.83|89
1647563700000|2022-03-18 00:35:00|19.08|18.88|19.05|18.85|19.08|18.88|19.03|18.83|98
1647564000000|2022-03-18 00:40:00|19.06|18.86|18.98|18.78|19.06|18.86|18.98|18.78|90
1647564300000|2022-03-18 00:45:00|18.99|18.79|18.98|18.78|19|18.8|18.96|18.76|62
1647564600000|2022-03-18 00:50:00|18.97|18.77|18.89|18.69|18.98|18.78|18.86|18.66|87
1647564900000|2022-03-18 00:55:00|18.88|18.68|18.79|18.59|18.9|18.7|18.77|18.57|138
1647565200000|2022-03-18 01:00:00|18.78|18.58|18.84|18.64|18.85|18.65|18.7|18.5|107
1647565500000|2022-03-18 01:05:00|18.83|18.63|18.85|18.65|18.86|18.66|18.8|18.6|127
1647565800000|2022-03-18 01:10:00|18.86|18.66|18.88|18.68|18.89|18.69|18.84|18.64|61
1647566100000|2022-03-18 01:15:00|18.89|18.69|18.85|18.65|18.89|18.69|18.85|18.65|35
1647566400000|2022-03-18 01:20:00|18.86|18.66|18.91|18.71|18.91|18.71|18.86|18.66|38
1647566700000|2022-03-18 01:25:00|18.9|18.7|18.88|18.68|18.92|18.72|18.87|18.67|83
1647567000000|2022-03-18 01:30:00|18.87|18.67|18.85|18.65|18.88|18.68|18.84|18.64|97
1647567300000|2022-03-18 01:35:00|18.86|18.66|18.84|18.64|18.86|18.66|18.83|18.63|41
1647567600000|2022-03-18 01:40:00|18.85|18.65|18.86|18.66|18.86|18.66|18.83|18.63|66
1647567900000|2022-03-18 01:45:00|18.85|18.65|18.83|18.63|18.86|18.66|18.83|18.63|65
1647568200000|2022-03-18 01:50:00|18.84|18.64|18.83|18.63|18.85|18.65|18.82|18.62|54
1647568500000|2022-03-18 01:55:00|18.84|18.64|18.84|18.64|18.85|18.65|18.83|18.63|47
1647568800000|2022-03-18 02:00:00|18.85|18.65|18.83|18.63|18.85|18.65|18.82|18.62|29
1647569100000|2022-03-18 02:05:00|18.82|18.62|18.82|18.62|18.84|18.64|18.81|18.61|51
1647569400000|2022-03-18 02:10:00|18.83|18.63|18.81|18.61|18.83|18.63|18.79|18.59|95
1647569700000|2022-03-18 02:15:00|18.82|18.62|18.79|18.59|18.82|18.62|18.75|18.55|75
1647570000000|2022-03-18 02:20:00|18.8|18.6|18.81|18.61|18.81|18.61|18.79|18.59|38
1647570300000|2022-03-18 02:25:00|18.8|18.6|18.81|18.61|18.81|18.61|18.79|18.59|70
1647570600000|2022-03-18 02:30:00|18.8|18.6|18.8|18.6|18.81|18.61|18.78|18.58|77
1647570900000|2022-03-18 02:35:00|18.79|18.59|18.83|18.63|18.84|18.64|18.79|18.59|39
1647571200000|2022-03-18 02:40:00|18.84|18.64|18.82|18.62|18.84|18.64|18.81|18.61|39
1647571500000|2022-03-18 02:45:00|18.83|18.63|18.82|18.62|18.84|18.64|18.82|18.62|32
1647571800000|2022-03-18 02:50:00|18.83|18.63|18.82|18.62|18.83|18.63|18.81|18.61|76
1647572100000|2022-03-18 02:55:00|18.83|18.63|18.82|18.62|18.85|18.65|18.82|18.62|56
1647572400000|2022-03-18 03:00:00|18.83|18.63|18.85|18.65|18.86|18.66|18.82|18.62|55
1647572700000|2022-03-18 03:05:00|18.86|18.66|18.86|18.66|18.86|18.66|18.83|18.63|57
1647573000000|2022-03-18 03:10:00|18.85|18.65|18.85|18.65|18.85|18.65|18.83|18.63|39
1647573300000|2022-03-18 03:15:00|18.84|18.64|18.82|18.62|18.85|18.65|18.82|18.62|49
1647573600000|2022-03-18 03:20:00|18.81|18.61|18.81|18.61|18.83|18.63|18.81|18.61|47
1647573900000|2022-03-18 03:25:00|18.84|18.64|18.86|18.66|18.88|18.68|18.84|18.64|27
1647574200000|2022-03-18 03:30:00|18.87|18.67|18.85|18.65|18.87|18.67|18.84|18.64|77
1647574500000|2022-03-18 03:35:00|18.84|18.64|18.82|18.62|18.84|18.64|18.82|18.62|67
1647574800000|2022-03-18 03:40:00|18.83|18.63|18.81|18.61|18.83|18.63|18.8|18.6|89
1647575100000|2022-03-18 03:45:00|18.8|18.6|18.86|18.66|18.86|18.66|18.8|18.6|27
1647575400000|2022-03-18 03:50:00|18.85|18.65|18.86|18.66|18.86|18.66|18.84|18.64|86
1647575700000|2022-03-18 03:55:00|18.85|18.65|18.88|18.68|18.89|18.69|18.85|18.65|38
1647576000000|2022-03-18 04:00:00|18.87|18.67|18.88|18.68|18.88|18.68|18.84|18.64|44
1647576300000|2022-03-18 04:05:00|18.87|18.67|18.89|18.69|18.91|18.71|18.87|18.67|61
1647576600000|2022-03-18 04:10:00|18.9|18.7|18.89|18.69|18.91|18.71|18.88|18.68|44
1647576900000|2022-03-18 04:15:00|18.9|18.7|18.89|18.69|18.91|18.71|18.88|18.68|58
1647577200000|2022-03-18 04:20:00|18.88|18.68|18.91|18.71|18.92|18.72|18.87|18.67|56
1647577500000|2022-03-18 04:25:00|18.92|18.72|18.96|18.76|18.97|18.77|18.91|18.71|59
1647577800000|2022-03-18 04:30:00|18.97|18.77|18.97|18.77|18.97|18.77|18.95|18.75|19
1647578100000|2022-03-18 04:35:00|18.96|18.76|18.96|18.76|18.97|18.77|18.95|18.75|13
1647578400000|2022-03-18 04:40:00|18.95|18.75|18.96|18.76|18.97|18.77|18.95|18.75|52
1647578700000|2022-03-18 04:45:00|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|15
1647579000000|2022-03-18 04:50:00|18.96|18.76|18.99|18.79|19.05|18.85|18.95|18.75|71
1647579300000|2022-03-18 04:55:00|18.98|18.78|18.98|18.78|19.01|18.81|18.98|18.78|157
1647579600000|2022-03-18 05:00:00|18.99|18.79|19.02|18.82|19.02|18.82|18.98|18.78|111
1647579900000|2022-03-18 05:05:00|19.03|18.83|19.08|18.88|19.09|18.89|19.02|18.82|106
1647580200000|2022-03-18 05:10:00|19.07|18.87|19.08|18.88|19.09|18.89|19.06|18.86|130
1647580500000|2022-03-18 05:15:00|19.07|18.87|19.08|18.88|19.09|18.89|19.07|18.87|96
1647580800000|2022-03-18 05:20:00|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|79
1647581100000|2022-03-18 05:25:00|19.06|18.86|19.07|18.87|19.07|18.87|19.05|18.85|22
1647581400000|2022-03-18 05:30:00|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|33
1647581700000|2022-03-18 05:35:00|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|41
1647582000000|2022-03-18 05:40:00|19.08|18.88|19.08|18.88|19.09|18.89|19.07|18.87|29
1647582300000|2022-03-18 05:45:00|19.07|18.87|19.09|18.89|19.09|18.89|19.07|18.87|83
1647582600000|2022-03-18 05:50:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|55
1647582900000|2022-03-18 05:55:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|54
1647583200000|2022-03-18 06:00:00|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|26
1647583500000|2022-03-18 06:05:00|19.09|18.89|19.09|18.89|19.1|18.9|19.08|18.88|57
1647583800000|2022-03-18 06:10:00|19.1|18.9|19.09|18.89|19.1|18.9|19.08|18.88|58
1647584100000|2022-03-18 06:15:00|19.1|18.9|19.08|18.88|19.1|18.9|19.07|18.87|31
1647584400000|2022-03-18 06:20:00|19.07|18.87|19.07|18.87|19.09|18.89|19.07|18.87|33
1647584700000|2022-03-18 06:25:00|19.06|18.86|19.03|18.83|19.07|18.87|19.03|18.83|34
1647585000000|2022-03-18 06:30:00|19.04|18.84|19|18.8|19.05|18.85|19|18.8|77
1647585300000|2022-03-18 06:35:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|7
1647585600000|2022-03-18 06:40:00|18.98|18.78|18.98|18.78|18.99|18.79|18.97|18.77|27
1647585900000|2022-03-18 06:45:00|18.97|18.77|18.97|18.77|18.98|18.78|18.96|18.76|45
1647586200000|2022-03-18 06:50:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|24
1647586500000|2022-03-18 06:55:00|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|31
1647586800000|2022-03-18 07:00:00|18.97|18.77|18.98|18.78|18.99|18.79|18.97|18.77|28
1647587100000|2022-03-18 07:05:00|18.99|18.79|18.97|18.77|18.99|18.79|18.97|18.77|61
1647587400000|2022-03-18 07:10:00|18.98|18.78|18.93|18.73|18.98|18.78|18.92|18.72|52
1647587700000|2022-03-18 07:15:00|18.92|18.72|18.9|18.7|18.93|18.73|18.9|18.7|41
1647588000000|2022-03-18 07:20:00|18.91|18.71|18.88|18.68|18.91|18.71|18.88|18.68|48
1647588300000|2022-03-18 07:25:00|18.89|18.69|18.88|18.68|18.91|18.71|18.88|18.68|24
1647588600000|2022-03-18 07:30:00|18.87|18.67|18.9|18.7|18.9|18.7|18.87|18.67|18
1647588900000|2022-03-18 07:35:00|18.89|18.69|18.89|18.69|18.9|18.7|18.88|18.68|35
1647589200000|2022-03-18 07:40:00|18.88|18.68|18.89|18.69|18.89|18.69|18.86|18.66|36
1647589500000|2022-03-18 07:45:00|18.9|18.7|18.87|18.67|18.91|18.71|18.87|18.67|44
1647589800000|2022-03-18 07:50:00|18.86|18.66|18.85|18.65|18.87|18.67|18.85|18.65|20
1647590100000|2022-03-18 07:55:00|18.86|18.66|18.86|18.66|18.87|18.67|18.85|18.65|51
1647590400000|2022-03-18 08:00:00|18.87|18.67|18.87|18.67|18.89|18.69|18.85|18.65|45
1647590700000|2022-03-18 08:05:00|18.86|18.66|18.85|18.65|18.87|18.67|18.85|18.65|26
1647591000000|2022-03-18 08:10:00|18.86|18.66|18.87|18.67|18.87|18.67|18.85|18.65|54
1647591300000|2022-03-18 08:15:00|18.86|18.66|18.87|18.67|18.89|18.69|18.86|18.66|46
1647591600000|2022-03-18 08:20:00|18.88|18.68|18.95|18.75|18.96|18.76|18.88|18.68|100
1647591900000|2022-03-18 08:25:00|18.94|18.74|18.94|18.74|18.95|18.75|18.93|18.73|69
1647592200000|2022-03-18 08:30:00|18.93|18.73|18.92|18.72|18.94|18.74|18.91|18.71|22
1647592500000|2022-03-18 08:35:00|18.93|18.73|18.95|18.75|18.96|18.76|18.92|18.72|47
1647592800000|2022-03-18 08:40:00|18.94|18.74|18.92|18.72|18.95|18.75|18.91|18.71|37
1647593100000|2022-03-18 08:45:00|18.93|18.73|18.89|18.69|18.93|18.73|18.88|18.68|53
1647593400000|2022-03-18 08:50:00|18.88|18.68|18.86|18.66|18.89|18.69|18.84|18.64|55
1647593700000|2022-03-18 08:55:00|18.85|18.65|18.85|18.65|18.86|18.66|18.84|18.64|21
1647594000000|2022-03-18 09:00:00|18.86|18.66|18.82|18.62|18.87|18.67|18.82|18.62|109
1647594300000|2022-03-18 09:05:00|18.83|18.63|18.83|18.63|18.84|18.64|18.82|18.62|27
1647594600000|2022-03-18 09:10:00|18.82|18.62|18.83|18.63|18.84|18.64|18.82|18.62|24
1647594900000|2022-03-18 09:15:00|18.82|18.62|18.82|18.62|18.84|18.64|18.82|18.62|39
1647595200000|2022-03-18 09:20:00|18.81|18.61|18.82|18.62|18.83|18.63|18.81|18.61|74
1647595500000|2022-03-18 09:25:00|18.83|18.63|18.84|18.64|18.85|18.65|18.82|18.62|30
1647595800000|2022-03-18 09:30:00|18.85|18.65|18.83|18.63|18.85|18.65|18.83|18.63|25
1647596100000|2022-03-18 09:35:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|39
1647596400000|2022-03-18 09:40:00|18.83|18.63|18.84|18.64|18.84|18.64|18.82|18.62|54
1647596700000|2022-03-18 09:45:00|18.83|18.63|18.82|18.62|18.84|18.64|18.81|18.61|48
1647597000000|2022-03-18 09:50:00|18.81|18.61|18.79|18.59|18.82|18.62|18.78|18.58|61
1647597300000|2022-03-18 09:55:00|18.8|18.6|18.81|18.61|18.82|18.62|18.79|18.59|76
1647597600000|2022-03-18 10:00:00|18.8|18.6|18.83|18.63|18.83|18.63|18.8|18.6|66
1647597900000|2022-03-18 10:05:00|18.82|18.62|18.82|18.62|18.83|18.63|18.81|18.61|61
1647598200000|2022-03-18 10:10:00|18.83|18.63|18.82|18.62|18.83|18.63|18.81|18.61|44
1647598500000|2022-03-18 10:15:00|18.83|18.63|18.82|18.62|18.84|18.64|18.81|18.61|50
1647598800000|2022-03-18 10:20:00|18.83|18.63|18.82|18.62|18.83|18.63|18.81|18.61|78
1647599100000|2022-03-18 10:25:00|18.83|18.63|18.85|18.65|18.85|18.65|18.82|18.62|101
1647599400000|2022-03-18 10:30:00|18.84|18.64|18.84|18.64|18.86|18.66|18.84|18.64|89
1647599700000|2022-03-18 10:35:00|18.85|18.65|18.85|18.65|18.86|18.66|18.84|18.64|69
1647600000000|2022-03-18 10:40:00|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|36
1647600300000|2022-03-18 10:45:00|18.84|18.64|18.86|18.66|18.87|18.67|18.84|18.64|73
1647600600000|2022-03-18 10:50:00|18.85|18.65|18.8|18.6|18.86|18.66|18.79|18.59|70
1647600900000|2022-03-18 10:55:00|18.79|18.59|18.79|18.59|18.8|18.6|18.76|18.56|75
1647601200000|2022-03-18 11:00:00|18.78|18.58|18.84|18.64|18.87|18.67|18.78|18.58|67
1647601500000|2022-03-18 11:05:00|18.83|18.63|18.67|18.47|18.84|18.64|18.67|18.47|123
1647601800000|2022-03-18 11:10:00|18.68|18.48|18.72|18.52|18.73|18.53|18.66|18.46|93
1647602100000|2022-03-18 11:15:00|18.73|18.53|18.73|18.53|18.75|18.55|18.72|18.52|45
1647602400000|2022-03-18 11:20:00|18.72|18.52|18.7|18.5|18.74|18.54|18.68|18.48|117
1647602700000|2022-03-18 11:25:00|18.71|18.51|18.66|18.46|18.71|18.51|18.64|18.44|100
1647603000000|2022-03-18 11:30:00|18.67|18.47|18.7|18.5|18.72|18.52|18.63|18.43|116
1647603300000|2022-03-18 11:35:00|18.71|18.51|18.72|18.52|18.74|18.54|18.7|18.5|108
1647603600000|2022-03-18 11:40:00|18.71|18.51|18.71|18.51|18.74|18.54|18.71|18.51|117
1647603900000|2022-03-18 11:45:00|18.72|18.52|18.72|18.52|18.73|18.53|18.71|18.51|45
1647604200000|2022-03-18 11:50:00|18.71|18.51|18.71|18.51|18.72|18.52|18.7|18.5|75
1647604500000|2022-03-18 11:55:00|18.72|18.52|18.72|18.52|18.74|18.54|18.71|18.51|55
1647604800000|2022-03-18 12:00:00|18.71|18.51|18.73|18.53|18.73|18.53|18.68|18.48|77
1647605100000|2022-03-18 12:05:00|18.72|18.52|18.74|18.54|18.76|18.56|18.72|18.52|81
1647605400000|2022-03-18 12:10:00|18.75|18.55|18.72|18.52|18.75|18.55|18.72|18.52|60
1647605700000|2022-03-18 12:15:00|18.73|18.53|18.69|18.49|18.73|18.53|18.68|18.48|53
1647606000000|2022-03-18 12:20:00|18.7|18.5|18.7|18.5|18.71|18.51|18.68|18.48|87
1647606300000|2022-03-18 12:25:00|18.69|18.49|18.69|18.49|18.71|18.51|18.68|18.48|35
1647606600000|2022-03-18 12:30:00|18.68|18.48|18.72|18.52|18.72|18.52|18.67|18.47|129
1647606900000|2022-03-18 12:35:00|18.71|18.51|18.76|18.56|18.76|18.56|18.71|18.51|37
1647607200000|2022-03-18 12:40:00|18.77|18.57|18.76|18.56|18.78|18.58|18.75|18.55|68
1647607500000|2022-03-18 12:45:00|18.77|18.57|18.76|18.56|18.78|18.58|18.75|18.55|70
1647607800000|2022-03-18 12:50:00|18.75|18.55|18.73|18.53|18.76|18.56|18.72|18.52|93
1647608100000|2022-03-18 12:55:00|18.72|18.52|18.73|18.53|18.74|18.54|18.72|18.52|102
1647608400000|2022-03-18 13:00:00|18.72|18.52|18.78|18.58|18.78|18.58|18.72|18.52|95
1647608700000|2022-03-18 13:05:00|18.77|18.57|18.75|18.55|18.77|18.57|18.73|18.53|89
1647609000000|2022-03-18 13:10:00|18.76|18.56|18.76|18.56|18.76|18.56|18.74|18.54|43
1647609300000|2022-03-18 13:15:00|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|57
1647609600000|2022-03-18 13:20:00|18.74|18.54|18.71|18.51|18.75|18.55|18.7|18.5|58
1647609900000|2022-03-18 13:25:00|18.7|18.5|18.72|18.52|18.72|18.52|18.7|18.5|95
1647610200000|2022-03-18 13:30:00|18.73|18.53|18.71|18.51|18.75|18.55|18.69|18.49|117
1647610500000|2022-03-18 13:35:00|18.7|18.5|18.78|18.58|18.8|18.6|18.7|18.5|117
1647610800000|2022-03-18 13:40:00|18.79|18.59|18.83|18.63|18.83|18.63|18.77|18.57|79
1647611100000|2022-03-18 13:45:00|18.82|18.62|18.84|18.64|18.86|18.66|18.82|18.62|85
1647611400000|2022-03-18 13:50:00|18.85|18.65|18.83|18.63|18.85|18.65|18.83|18.63|67
1647611700000|2022-03-18 13:55:00|18.82|18.62|18.85|18.65|18.85|18.65|18.82|18.62|78
1647612000000|2022-03-18 14:00:00|18.86|18.66|18.88|18.68|18.88|18.68|18.85|18.65|121
1647612300000|2022-03-18 14:05:00|18.87|18.67|18.88|18.68|18.88|18.68|18.86|18.66|62
1647612600000|2022-03-18 14:10:00|18.89|18.69|18.9|18.7|18.92|18.72|18.88|18.68|64
1647612900000|2022-03-18 14:15:00|18.89|18.69|18.89|18.69|18.9|18.7|18.87|18.67|85
1647613200000|2022-03-18 14:20:00|18.88|18.68|18.86|18.66|18.89|18.69|18.85|18.65|143
1647613500000|2022-03-18 14:25:00|18.85|18.65|18.96|18.76|18.97|18.77|18.85|18.65|109
1647613800000|2022-03-18 14:30:00|18.95|18.75|18.94|18.74|18.97|18.77|18.94|18.74|114
1647614100000|2022-03-18 14:35:00|18.95|18.75|18.88|18.68|18.95|18.75|18.87|18.67|100
1647614400000|2022-03-18 14:40:00|18.89|18.69|18.92|18.72|18.93|18.73|18.88|18.68|118
1647614700000|2022-03-18 14:45:00|18.91|18.71|18.92|18.72|18.94|18.74|18.91|18.71|56
1647615000000|2022-03-18 14:50:00|18.91|18.71|18.93|18.73|18.94|18.74|18.88|18.68|83
1647615300000|2022-03-18 14:55:00|18.94|18.74|18.93|18.73|18.94|18.74|18.92|18.72|72
1647615600000|2022-03-18 15:00:00|18.94|18.74|18.95|18.75|18.97|18.77|18.93|18.73|142
1647615900000|2022-03-18 15:05:00|18.94|18.74|18.98|18.78|19|18.8|18.94|18.74|99
1647616200000|2022-03-18 15:10:00|18.97|18.77|18.99|18.79|18.99|18.79|18.96|18.76|65
1647616500000|2022-03-18 15:15:00|18.98|18.78|18.99|18.79|18.99|18.79|18.96|18.76|62
1647616800000|2022-03-18 15:20:00|18.98|18.78|18.98|18.78|19.01|18.81|18.98|18.78|92
1647617100000|2022-03-18 15:25:00|18.97|18.77|18.97|18.77|18.98|18.78|18.95|18.75|63
1647617400000|2022-03-18 15:30:00|18.98|18.78|18.98|18.78|18.99|18.79|18.97|18.77|101
1647617700000|2022-03-18 15:35:00|18.99|18.79|19.13|18.93|19.17|18.97|18.98|18.78|185
1647618000000|2022-03-18 15:40:00|19.12|18.92|19.14|18.94|19.15|18.95|19.11|18.91|107
1647618300000|2022-03-18 15:45:00|19.13|18.93|19.08|18.88|19.16|18.96|19.07|18.87|114
1647618600000|2022-03-18 15:50:00|19.09|18.89|19.07|18.87|19.13|18.93|19.06|18.86|97
1647618900000|2022-03-18 15:55:00|19.08|18.88|19.07|18.87|19.09|18.89|19.06|18.86|66
1647619200000|2022-03-18 16:00:00|19.08|18.88|19.16|18.96|19.16|18.96|19.07|18.87|63
1647619500000|2022-03-18 16:05:00|19.17|18.97|19.11|18.91|19.18|18.98|19.11|18.91|91
1647619800000|2022-03-18 16:10:00|19.12|18.92|19.12|18.92|19.13|18.93|19.1|18.9|119
1647620100000|2022-03-18 16:15:00|19.13|18.93|19.17|18.97|19.19|18.99|19.12|18.92|113
1647620400000|2022-03-18 16:20:00|19.16|18.96|19.18|18.98|19.19|18.99|19.16|18.96|81
1647620700000|2022-03-18 16:25:00|19.19|18.99|19.21|19.01|19.21|19.01|19.18|18.98|87
1647621000000|2022-03-18 16:30:00|19.2|19|19.21|19.01|19.22|19.02|19.17|18.97|144
1647621300000|2022-03-18 16:35:00|19.22|19.02|19.21|19.01|19.22|19.02|19.18|18.98|92
1647621600000|2022-03-18 16:40:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|81
1647621900000|2022-03-18 16:45:00|19.23|19.03|19.2|19|19.24|19.04|19.18|18.98|140
1647622200000|2022-03-18 16:50:00|19.21|19.01|19.34|19.14|19.35|19.15|19.2|19|137
1647622500000|2022-03-18 16:55:00|19.35|19.15|19.31|19.11|19.37|19.17|19.3|19.1|71
1647622800000|2022-03-18 17:00:00|19.32|19.12|19.3|19.1|19.35|19.15|19.27|19.07|181
1647623100000|2022-03-18 17:05:00|19.29|19.09|19.32|19.12|19.33|19.13|19.29|19.09|116
1647623400000|2022-03-18 17:10:00|19.31|19.11|19.3|19.1|19.32|19.12|19.29|19.09|64
1647623700000|2022-03-18 17:15:00|19.31|19.11|19.3|19.1|19.31|19.11|19.27|19.07|125
1647624000000|2022-03-18 17:20:00|19.31|19.11|19.31|19.11|19.33|19.13|19.29|19.09|96
1647624300000|2022-03-18 17:25:00|19.32|19.12|19.33|19.13|19.34|19.14|19.3|19.1|143
1647624600000|2022-03-18 17:30:00|19.32|19.12|19.32|19.12|19.33|19.13|19.28|19.08|106
1647624900000|2022-03-18 17:35:00|19.31|19.11|19.29|19.09|19.32|19.12|19.28|19.08|133
1647625200000|2022-03-18 17:40:00|19.28|19.08|19.29|19.09|19.3|19.1|19.28|19.08|126
1647625500000|2022-03-18 17:45:00|19.3|19.1|19.31|19.11|19.32|19.12|19.28|19.08|80
1647625800000|2022-03-18 17:50:00|19.32|19.12|19.31|19.11|19.32|19.12|19.3|19.1|88
1647626100000|2022-03-18 17:55:00|19.3|19.1|19.34|19.14|19.35|19.15|19.3|19.1|101
1647626400000|2022-03-18 18:00:00|19.35|19.15|19.37|19.17|19.37|19.17|19.33|19.13|43
1647626700000|2022-03-18 18:05:00|19.36|19.16|19.28|19.08|19.36|19.16|19.27|19.07|98
1647627000000|2022-03-18 18:10:00|19.27|19.07|19.28|19.08|19.29|19.09|19.26|19.06|126
1647627300000|2022-03-18 18:15:00|19.29|19.09|19.26|19.06|19.3|19.1|19.26|19.06|52
1647627600000|2022-03-18 18:20:00|19.25|19.05|19.27|19.07|19.27|19.07|19.24|19.04|57
1647627900000|2022-03-18 18:25:00|19.26|19.06|19.27|19.07|19.27|19.07|19.24|19.04|64
1647628200000|2022-03-18 18:30:00|19.26|19.06|19.23|19.03|19.27|19.07|19.22|19.02|110
1647628500000|2022-03-18 18:35:00|19.24|19.04|19.27|19.07|19.28|19.08|19.23|19.03|98
1647628800000|2022-03-18 18:40:00|19.28|19.08|19.28|19.08|19.29|19.09|19.26|19.06|135
1647629100000|2022-03-18 18:45:00|19.29|19.09|19.28|19.08|19.31|19.11|19.28|19.08|80
1647629400000|2022-03-18 18:50:00|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|40
1647629700000|2022-03-18 18:55:00|19.27|19.07|19.26|19.06|19.29|19.09|19.25|19.05|74
1647630000000|2022-03-18 19:00:00|19.27|19.07|19.29|19.09|19.31|19.11|19.26|19.06|130
1647630300000|2022-03-18 19:05:00|19.3|19.1|19.28|19.08|19.3|19.1|19.27|19.07|91
1647630600000|2022-03-18 19:10:00|19.29|19.09|19.26|19.06|19.29|19.09|19.24|19.04|56
1647630900000|2022-03-18 19:15:00|19.25|19.05|19.27|19.07|19.27|19.07|19.23|19.03|65
1647631200000|2022-03-18 19:20:00|19.26|19.06|19.25|19.05|19.26|19.06|19.24|19.04|40
1647631500000|2022-03-18 19:25:00|19.26|19.06|19.27|19.07|19.28|19.08|19.26|19.06|24
1647631800000|2022-03-18 19:30:00|19.28|19.08|19.31|19.11|19.33|19.13|19.27|19.07|104
1647632100000|2022-03-18 19:35:00|19.32|19.12|19.31|19.11|19.33|19.13|19.3|19.1|60
1647632400000|2022-03-18 19:40:00|19.3|19.1|19.34|19.14|19.35|19.15|19.3|19.1|115
1647632700000|2022-03-18 19:45:00|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|41
1647633000000|2022-03-18 19:50:00|19.36|19.16|19.37|19.17|19.38|19.18|19.35|19.15|80
1647633300000|2022-03-18 19:55:00|19.38|19.18|19.38|19.18|19.4|19.2|19.37|19.17|129
1647633600000|2022-03-18 20:00:00|19.39|19.19|19.4|19.2|19.47|19.27|19.38|19.18|152
1647633900000|2022-03-18 20:05:00|19.41|19.21|19.32|19.12|19.43|19.23|19.31|19.11|60
1647634200000|2022-03-18 20:10:00|19.33|19.13|19.31|19.11|19.35|19.15|19.31|19.11|49
1647634500000|2022-03-18 20:15:00|19.32|19.12|19.33|19.13|19.35|19.15|19.31|19.11|40
1647634800000|2022-03-18 20:20:00|19.34|19.14|19.32|19.12|19.34|19.14|19.29|19.09|67
1647635100000|2022-03-18 20:25:00|19.33|19.13|19.34|19.14|19.35|19.15|19.32|19.12|52
1647635400000|2022-03-18 20:30:00|19.35|19.15|19.34|19.14|19.35|19.15|19.32|19.12|52
1647635700000|2022-03-18 20:35:00|19.35|19.15|19.32|19.12|19.35|19.15|19.32|19.12|54
1647636000000|2022-03-18 20:40:00|19.31|19.11|19.34|19.14|19.35|19.15|19.31|19.11|20
1647636300000|2022-03-18 20:45:00|19.33|19.13|19.35|19.15|19.35|19.15|19.33|19.13|43
1647636600000|2022-03-18 20:50:00|19.34|19.14|19.34|19.14|19.37|19.17|19.33|19.13|31
1647636900000|2022-03-18 20:55:00|19.35|19.15|19.33|19.13|19.35|19.15|19.32|19.12|9
1647676800000|2022-03-19 08:00:00|19.5|19.3|19.5|19.3|19.5|19.3|19.48|19.28|31
1647677100000|2022-03-19 08:05:00|19.49|19.29|19.5|19.3|19.51|19.31|19.48|19.28|32
1647677400000|2022-03-19 08:10:00|19.51|19.31|19.48|19.28|19.51|19.31|19.48|19.28|56
1647677700000|2022-03-19 08:15:00|19.47|19.27|19.52|19.32|19.52|19.32|19.47|19.27|8
1647678000000|2022-03-19 08:20:00|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|21
1647678300000|2022-03-19 08:25:00|19.52|19.32|19.5|19.3|19.53|19.33|19.5|19.3|13
1647678600000|2022-03-19 08:30:00|19.49|19.29|19.49|19.29|19.5|19.3|19.46|19.26|57
1647678900000|2022-03-19 08:35:00|19.5|19.3|19.51|19.31|19.52|19.32|19.49|19.29|90
1647679200000|2022-03-19 08:40:00|19.52|19.32|19.58|19.38|19.58|19.38|19.51|19.31|33
1647679500000|2022-03-19 08:45:00|19.57|19.37|19.56|19.36|19.57|19.37|19.55|19.35|26
1647679800000|2022-03-19 08:50:00|19.55|19.35|19.58|19.38|19.59|19.39|19.54|19.34|36
1647680100000|2022-03-19 08:55:00|19.59|19.39|19.59|19.39|19.6|19.4|19.58|19.38|35
1647680400000|2022-03-19 09:00:00|19.58|19.38|19.57|19.37|19.58|19.38|19.55|19.35|14
1647680700000|2022-03-19 09:05:00|19.56|19.36|19.6|19.4|19.6|19.4|19.56|19.36|43
1647681000000|2022-03-19 09:10:00|19.59|19.39|19.61|19.41|19.62|19.42|19.59|19.39|21
1647681300000|2022-03-19 09:15:00|19.6|19.4|19.61|19.41|19.62|19.42|19.59|19.39|48
1647681600000|2022-03-19 09:20:00|19.6|19.4|19.59|19.39|19.61|19.41|19.58|19.38|60
1647681900000|2022-03-19 09:25:00|19.58|19.38|19.56|19.36|19.59|19.39|19.55|19.35|55
1647682200000|2022-03-19 09:30:00|19.55|19.35|19.52|19.32|19.57|19.37|19.51|19.31|60
1647682500000|2022-03-19 09:35:00|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|27
1647682800000|2022-03-19 09:40:00|19.52|19.32|19.52|19.32|19.53|19.33|19.51|19.31|15
1647683100000|2022-03-19 09:45:00|19.53|19.33|19.54|19.34|19.57|19.37|19.51|19.31|82
1647683400000|2022-03-19 09:50:00|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|73
1647683700000|2022-03-19 09:55:00|19.52|19.32|19.53|19.33|19.54|19.34|19.51|19.31|50
1647684000000|2022-03-19 10:00:00|19.54|19.34|19.55|19.35|19.55|19.35|19.52|19.32|40
1647684300000|2022-03-19 10:05:00|19.54|19.34|19.58|19.38|19.58|19.38|19.53|19.33|45
1647684600000|2022-03-19 10:10:00|19.59|19.39|19.59|19.39|19.59|19.39|19.57|19.37|33
1647684900000|2022-03-19 10:15:00|19.6|19.4|19.6|19.4|19.61|19.41|19.57|19.37|33
1647685200000|2022-03-19 10:20:00|19.61|19.41|19.59|19.39|19.61|19.41|19.58|19.38|39
1647685500000|2022-03-19 10:25:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|13
1647685800000|2022-03-19 10:30:00|19.59|19.39|19.54|19.34|19.59|19.39|19.53|19.33|36
1647686100000|2022-03-19 10:35:00|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|59
1647686400000|2022-03-19 10:40:00|19.54|19.34|19.54|19.34|19.56|19.36|19.53|19.33|85
1647686700000|2022-03-19 10:45:00|19.55|19.35|19.56|19.36|19.56|19.36|19.53|19.33|74
1647687000000|2022-03-19 10:50:00|19.57|19.37|19.56|19.36|19.57|19.37|19.55|19.35|104
1647687300000|2022-03-19 10:55:00|19.57|19.37|19.58|19.38|19.59|19.39|19.56|19.36|22
1647687600000|2022-03-19 11:00:00|19.57|19.37|19.6|19.4|19.6|19.4|19.57|19.37|32
1647687900000|2022-03-19 11:05:00|19.59|19.39|19.62|19.42|19.62|19.42|19.59|19.39|52
1647688200000|2022-03-19 11:10:00|19.63|19.43|19.64|19.44|19.64|19.44|19.62|19.42|44
1647688500000|2022-03-19 11:15:00|19.65|19.45|19.67|19.47|19.67|19.47|19.62|19.42|89
1647688800000|2022-03-19 11:20:00|19.66|19.46|19.67|19.47|19.67|19.47|19.64|19.44|54
1647689100000|2022-03-19 11:25:00|19.68|19.48|19.7|19.5|19.7|19.5|19.67|19.47|41
1647689400000|2022-03-19 11:30:00|19.69|19.49|19.65|19.45|19.7|19.5|19.64|19.44|25
1647689700000|2022-03-19 11:35:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|53
1647690000000|2022-03-19 11:40:00|19.65|19.45|19.66|19.46|19.66|19.46|19.64|19.44|32
1647690300000|2022-03-19 11:45:00|19.65|19.45|19.64|19.44|19.65|19.45|19.63|19.43|4
1647690600000|2022-03-19 11:50:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|18
1647690900000|2022-03-19 11:55:00|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|13
1647691200000|2022-03-19 12:00:00|19.68|19.48|19.67|19.47|19.68|19.48|19.66|19.46|10
1647691500000|2022-03-19 12:05:00|19.68|19.48|19.67|19.47|19.68|19.48|19.64|19.44|36
1647691800000|2022-03-19 12:10:00|19.68|19.48|19.66|19.46|19.68|19.48|19.66|19.46|21
1647692100000|2022-03-19 12:15:00|19.65|19.45|19.68|19.48|19.68|19.48|19.65|19.45|20
1647692400000|2022-03-19 12:20:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|32
1647692700000|2022-03-19 12:25:00|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|35
1647693000000|2022-03-19 12:30:00|19.7|19.5|19.68|19.48|19.7|19.5|19.67|19.47|55
1647693300000|2022-03-19 12:35:00|19.67|19.47|19.68|19.48|19.69|19.49|19.67|19.47|4
1647693600000|2022-03-19 12:40:00|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|19
1647693900000|2022-03-19 12:45:00|19.7|19.5|19.69|19.49|19.7|19.5|19.68|19.48|8
1647694200000|2022-03-19 12:50:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|35
1647694500000|2022-03-19 12:55:00|19.69|19.49|19.7|19.5|19.7|19.5|19.68|19.48|38
1647694800000|2022-03-19 13:00:00|19.69|19.49|19.71|19.51|19.72|19.52|19.69|19.49|37
1647695100000|2022-03-19 13:05:00|19.7|19.5|19.67|19.47|19.71|19.51|19.67|19.47|32
1647695400000|2022-03-19 13:10:00|19.68|19.48|19.67|19.47|19.69|19.49|19.66|19.46|50
1647695700000|2022-03-19 13:15:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|18
1647696000000|2022-03-19 13:20:00|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|35
1647696300000|2022-03-19 13:25:00|19.69|19.49|19.63|19.43|19.69|19.49|19.63|19.43|21
1647696600000|2022-03-19 13:30:00|19.64|19.44|19.63|19.43|19.65|19.45|19.63|19.43|18
1647696900000|2022-03-19 13:35:00|19.64|19.44|19.47|19.27|19.64|19.44|19.44|19.24|96
1647697200000|2022-03-19 13:40:00|19.48|19.28|19.49|19.29|19.54|19.34|19.46|19.26|93
1647697500000|2022-03-19 13:45:00|19.48|19.28|19.54|19.34|19.57|19.37|19.47|19.27|25
1647697800000|2022-03-19 13:50:00|19.55|19.35|19.53|19.33|19.55|19.35|19.51|19.31|39
1647698100000|2022-03-19 13:55:00|19.54|19.34|19.5|19.3|19.54|19.34|19.5|19.3|43
1647698400000|2022-03-19 14:00:00|19.49|19.29|19.45|19.25|19.51|19.31|19.45|19.25|31
1647698700000|2022-03-19 14:05:00|19.44|19.24|19.47|19.27|19.48|19.28|19.44|19.24|50
1647699000000|2022-03-19 14:10:00|19.48|19.28|19.49|19.29|19.52|19.32|19.48|19.28|32
1647699300000|2022-03-19 14:15:00|19.48|19.28|19.5|19.3|19.52|19.32|19.48|19.28|41
1647699600000|2022-03-19 14:20:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1647699900000|2022-03-19 14:25:00|19.51|19.31|19.57|19.37|19.57|19.37|19.51|19.31|15
1647700200000|2022-03-19 14:30:00|19.58|19.38|19.6|19.4|19.64|19.44|19.58|19.38|87
1647700500000|2022-03-19 14:35:00|19.61|19.41|19.63|19.43|19.63|19.43|19.6|19.4|31
1647700800000|2022-03-19 14:40:00|19.64|19.44|19.66|19.46|19.68|19.48|19.63|19.43|43
1647701100000|2022-03-19 14:45:00|19.67|19.47|19.67|19.47|19.67|19.47|19.64|19.44|45
1647701400000|2022-03-19 14:50:00|19.68|19.48|19.71|19.51|19.73|19.53|19.67|19.47|34
1647701700000|2022-03-19 14:55:00|19.72|19.52|19.75|19.55|19.75|19.55|19.71|19.51|38
1647702000000|2022-03-19 15:00:00|19.76|19.56|19.73|19.53|19.77|19.57|19.67|19.47|32
1647702300000|2022-03-19 15:05:00|19.72|19.52|19.7|19.5|19.73|19.53|19.65|19.45|63
1647702600000|2022-03-19 15:10:00|19.71|19.51|19.65|19.45|19.72|19.52|19.64|19.44|37
1647702900000|2022-03-19 15:15:00|19.66|19.46|19.72|19.52|19.72|19.52|19.66|19.46|45
1647703200000|2022-03-19 15:20:00|19.73|19.53|19.76|19.56|19.76|19.56|19.72|19.52|48
1647703500000|2022-03-19 15:25:00|19.75|19.55|19.72|19.52|19.76|19.56|19.7|19.5|40
1647703800000|2022-03-19 15:30:00|19.74|19.54|19.77|19.57|19.78|19.58|19.74|19.54|64
1647704100000|2022-03-19 15:35:00|19.76|19.56|19.75|19.55|19.79|19.59|19.72|19.52|66
1647704400000|2022-03-19 15:40:00|19.76|19.56|19.79|19.59|19.79|19.59|19.75|19.55|16
1647704700000|2022-03-19 15:45:00|19.8|19.6|19.8|19.6|19.82|19.62|19.78|19.58|25
1647705000000|2022-03-19 15:50:00|19.81|19.61|19.79|19.59|19.81|19.61|19.78|19.58|7
1647705300000|2022-03-19 15:55:00|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|11
1647705600000|2022-03-19 16:00:00|19.79|19.59|19.76|19.56|19.8|19.6|19.71|19.51|30
1647705900000|2022-03-19 16:05:00|19.75|19.55|19.71|19.51|19.75|19.55|19.7|19.5|77
1647706200000|2022-03-19 16:10:00|19.7|19.5|19.75|19.55|19.75|19.55|19.7|19.5|40
1647706500000|2022-03-19 16:15:00|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|26
1647706800000|2022-03-19 16:20:00|19.78|19.58|19.84|19.64|19.85|19.65|19.78|19.58|35
1647707100000|2022-03-19 16:25:00|19.85|19.65|19.85|19.65|19.88|19.68|19.85|19.65|41
1647707400000|2022-03-19 16:30:00|19.86|19.66|19.84|19.64|19.87|19.67|19.81|19.61|67
1647707700000|2022-03-19 16:35:00|19.85|19.65|19.85|19.65|19.89|19.69|19.84|19.64|53
1647708000000|2022-03-19 16:40:00|19.84|19.64|19.91|19.71|19.93|19.73|19.83|19.63|50
1647708300000|2022-03-19 16:45:00|19.92|19.72|19.93|19.73|19.93|19.73|19.89|19.69|42
1647708600000|2022-03-19 16:50:00|19.92|19.72|19.9|19.7|19.93|19.73|19.9|19.7|29
1647708900000|2022-03-19 16:55:00|19.91|19.71|19.89|19.69|19.91|19.71|19.88|19.68|35
1647709200000|2022-03-19 17:00:00|19.9|19.7|19.86|19.66|19.9|19.7|19.85|19.65|75
1647709500000|2022-03-19 17:05:00|19.85|19.65|19.83|19.63|19.86|19.66|19.83|19.63|39
1647709800000|2022-03-19 17:10:00|19.82|19.62|19.82|19.62|19.83|19.63|19.79|19.59|31
1647710100000|2022-03-19 17:15:00|19.83|19.63|19.82|19.62|19.84|19.64|19.81|19.61|48
1647710400000|2022-03-19 17:20:00|19.83|19.63|19.9|19.7|19.9|19.7|19.82|19.62|44
1647710700000|2022-03-19 17:25:00|19.89|19.69|19.85|19.65|19.89|19.69|19.85|19.65|19
1647711000000|2022-03-19 17:30:00|19.86|19.66|19.86|19.66|19.87|19.67|19.83|19.63|35
1647711300000|2022-03-19 17:35:00|19.87|19.67|19.86|19.66|19.88|19.68|19.85|19.65|52
1647711600000|2022-03-19 17:40:00|19.87|19.67|19.87|19.67|19.88|19.68|19.85|19.65|25
1647711900000|2022-03-19 17:45:00|19.88|19.68|19.87|19.67|19.91|19.71|19.87|19.67|30
1647712200000|2022-03-19 17:50:00|19.88|19.68|19.9|19.7|19.91|19.71|19.86|19.66|25
1647712500000|2022-03-19 17:55:00|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|22
1647712800000|2022-03-19 18:00:00|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|11
1647713100000|2022-03-19 18:05:00|19.9|19.7|19.9|19.7|19.92|19.72|19.87|19.67|33
1647713400000|2022-03-19 18:10:00|19.91|19.71|19.94|19.74|19.95|19.75|19.91|19.71|44
1647713700000|2022-03-19 18:15:00|19.93|19.73|19.95|19.75|19.97|19.77|19.93|19.73|21
1647714000000|2022-03-19 18:20:00|19.94|19.74|19.93|19.73|19.96|19.76|19.93|19.73|32
1647714300000|2022-03-19 18:25:00|19.92|19.72|19.91|19.71|19.95|19.75|19.91|19.71|24
1647714600000|2022-03-19 18:30:00|19.92|19.72|19.97|19.77|19.97|19.77|19.91|19.71|56
1647714900000|2022-03-19 18:35:00|19.98|19.78|19.98|19.78|19.98|19.78|19.96|19.76|21
1647715200000|2022-03-19 18:40:00|19.97|19.77|20|19.8|20|19.8|19.96|19.76|24
1647715500000|2022-03-19 18:45:00|20.01|19.81|20.04|19.84|20.07|19.87|20.01|19.81|46
1647715800000|2022-03-19 18:50:00|20.03|19.83|20.04|19.84|20.06|19.86|20.01|19.81|30
1647716100000|2022-03-19 18:55:00|20.03|19.83|20|19.8|20.04|19.84|19.98|19.78|46
1647716400000|2022-03-19 19:00:00|20.01|19.81|19.99|19.79|20.01|19.81|19.95|19.75|45
1647716700000|2022-03-19 19:05:00|20|19.8|19.97|19.77|20|19.8|19.93|19.73|38
1647717000000|2022-03-19 19:10:00|19.98|19.78|19.97|19.77|19.98|19.78|19.94|19.74|38
1647717300000|2022-03-19 19:15:00|19.98|19.78|19.94|19.74|19.99|19.79|19.94|19.74|7
1647717600000|2022-03-19 19:20:00|19.93|19.73|19.95|19.75|19.96|19.76|19.92|19.72|11
1647717900000|2022-03-19 19:25:00|19.96|19.76|19.95|19.75|19.97|19.77|19.95|19.75|6
1647718200000|2022-03-19 19:30:00|19.94|19.74|19.95|19.75|19.96|19.76|19.94|19.74|10
1647718500000|2022-03-19 19:35:00|19.96|19.76|20|19.8|20.01|19.81|19.96|19.76|35
1647718800000|2022-03-19 19:40:00|20.01|19.81|20.01|19.81|20.03|19.83|19.99|19.79|29
1647719100000|2022-03-19 19:45:00|20.02|19.82|19.99|19.79|20.05|19.85|19.99|19.79|14
1647719400000|2022-03-19 19:50:00|20|19.8|20.01|19.81|20.01|19.81|19.98|19.78|24
1647719700000|2022-03-19 19:55:00|20.02|19.82|19.99|19.79|20.02|19.82|19.97|19.77|10
1647720000000|2022-03-19 20:00:00|20|19.8|19.91|19.71|20.01|19.81|19.88|19.68|40
1647720300000|2022-03-19 20:05:00|19.9|19.7|19.92|19.72|19.94|19.74|19.88|19.68|43
1647720600000|2022-03-19 20:10:00|19.91|19.71|19.95|19.75|19.95|19.75|19.89|19.69|27
1647720900000|2022-03-19 20:15:00|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|45
1647721200000|2022-03-19 20:20:00|19.97|19.77|19.97|19.77|19.97|19.77|19.95|19.75|19
1647721500000|2022-03-19 20:25:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|9
1647721800000|2022-03-19 20:30:00|19.95|19.75|19.96|19.76|19.98|19.78|19.92|19.72|60
1647722100000|2022-03-19 20:35:00|19.97|19.77|19.98|19.78|20|19.8|19.96|19.76|32
1647722400000|2022-03-19 20:40:00|19.99|19.79|19.98|19.78|20.03|19.83|19.97|19.77|34
1647722700000|2022-03-19 20:45:00|19.99|19.79|20.01|19.81|20.04|19.84|19.97|19.77|41
1647723000000|2022-03-19 20:50:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|21
1647723300000|2022-03-19 20:55:00|20.01|19.81|19.98|19.78|20.02|19.82|19.98|19.78|16
1647723600000|2022-03-19 21:00:00|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|18
1647723900000|2022-03-19 21:05:00|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1647724200000|2022-03-19 21:10:00|19.98|19.78|19.97|19.77|19.99|19.79|19.96|19.76|18
1647724500000|2022-03-19 21:15:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647724800000|2022-03-19 21:20:00|19.97|19.77|19.98|19.78|19.99|19.79|19.96|19.76|24
1647725100000|2022-03-19 21:25:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|10
1647725400000|2022-03-19 21:30:00|19.99|19.79|20.01|19.81|20.02|19.82|19.99|19.79|7
1647725700000|2022-03-19 21:35:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|31
1647726000000|2022-03-19 21:40:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1647726300000|2022-03-19 21:45:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647726600000|2022-03-19 21:50:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|8
1647726900000|2022-03-19 21:55:00|20.01|19.81|19.98|19.78|20.02|19.82|19.89|19.69|51
1647727200000|2022-03-19 22:00:00|19.97|19.77|19.99|19.79|20|19.8|19.97|19.77|15
1647727500000|2022-03-19 22:05:00|20|19.8|19.9|19.7|20.01|19.81|19.9|19.7|33
1647727800000|2022-03-19 22:10:00|19.89|19.69|19.84|19.64|19.89|19.69|19.8|19.6|86
1647728100000|2022-03-19 22:15:00|19.85|19.65|19.72|19.52|19.85|19.65|19.68|19.48|105
1647728400000|2022-03-19 22:20:00|19.71|19.51|19.68|19.48|19.72|19.52|19.63|19.43|55
1647728700000|2022-03-19 22:25:00|19.69|19.49|19.71|19.51|19.71|19.51|19.68|19.48|31
1647729000000|2022-03-19 22:30:00|19.7|19.5|19.69|19.49|19.72|19.52|19.67|19.47|40
1647729300000|2022-03-19 22:35:00|19.68|19.48|19.73|19.53|19.73|19.53|19.68|19.48|24
1647729600000|2022-03-19 22:40:00|19.74|19.54|19.73|19.53|19.74|19.54|19.66|19.46|36
1647729900000|2022-03-19 22:45:00|19.72|19.52|19.74|19.54|19.74|19.54|19.67|19.47|53
1647730200000|2022-03-19 22:50:00|19.75|19.55|19.77|19.57|19.78|19.58|19.74|19.54|21
1647730500000|2022-03-19 22:55:00|19.78|19.58|19.75|19.55|19.8|19.6|19.74|19.54|34
1647730800000|2022-03-19 23:00:00|19.74|19.54|19.74|19.54|19.76|19.56|19.73|19.53|33
1647731100000|2022-03-19 23:05:00|19.75|19.55|19.78|19.58|19.79|19.59|19.75|19.55|62
1647731400000|2022-03-19 23:10:00|19.77|19.57|19.84|19.64|19.84|19.64|19.77|19.57|32
1647731700000|2022-03-19 23:15:00|19.83|19.63|19.88|19.68|19.88|19.68|19.83|19.63|46
1647732000000|2022-03-19 23:20:00|19.89|19.69|19.94|19.74|19.94|19.74|19.88|19.68|24
1647732300000|2022-03-19 23:25:00|19.95|19.75|19.97|19.77|19.97|19.77|19.94|19.74|23
1647732600000|2022-03-19 23:30:00|19.96|19.76|19.97|19.77|19.99|19.79|19.96|19.76|18
1647732900000|2022-03-19 23:35:00|19.98|19.78|20.02|19.82|20.03|19.83|19.93|19.73|67
1647733200000|2022-03-19 23:40:00|20.01|19.81|20.03|19.83|20.05|19.85|20|19.8|37
1647733500000|2022-03-19 23:45:00|20.04|19.84|20.05|19.85|20.07|19.87|20.03|19.83|16
1647733800000|2022-03-19 23:50:00|20.06|19.86|20.1|19.9|20.1|19.9|20.06|19.86|29
1647734100000|2022-03-19 23:55:00|20.11|19.91|20.15|19.95|20.17|19.97|20.11|19.91|55
1647734400000|2022-03-20 00:00:00|20.14|19.94|20.1|19.9|20.26|20.06|20.08|19.88|90
1647734700000|2022-03-20 00:05:00|20.11|19.91|20.1|19.9|20.18|19.98|20.09|19.89|54
1647735000000|2022-03-20 00:10:00|20.09|19.89|20.17|19.97|20.2|20|20.07|19.87|47
1647735300000|2022-03-20 00:15:00|20.16|19.96|20.17|19.97|20.18|19.98|20.14|19.94|26
1647735600000|2022-03-20 00:20:00|20.16|19.96|20.12|19.92|20.17|19.97|20.11|19.91|23
1647735900000|2022-03-20 00:25:00|20.11|19.91|20.08|19.88|20.11|19.91|20.04|19.84|50
1647736200000|2022-03-20 00:30:00|20.07|19.87|19.94|19.74|20.07|19.87|19.94|19.74|58
1647736500000|2022-03-20 00:35:00|19.93|19.73|19.99|19.79|20.02|19.82|19.93|19.73|35
1647736800000|2022-03-20 00:40:00|20|19.8|20.02|19.82|20.06|19.86|20|19.8|33
1647737100000|2022-03-20 00:45:00|20.03|19.83|20.04|19.84|20.05|19.85|19.99|19.79|38
1647737400000|2022-03-20 00:50:00|20.05|19.85|20.05|19.85|20.05|19.85|20.02|19.82|47
1647737700000|2022-03-20 00:55:00|20.06|19.86|20.07|19.87|20.07|19.87|20.03|19.83|44
1647738000000|2022-03-20 01:00:00|20.06|19.86|20.02|19.82|20.08|19.88|20.02|19.82|35
1647738300000|2022-03-20 01:05:00|20.03|19.83|20|19.8|20.03|19.83|20|19.8|56
1647738600000|2022-03-20 01:10:00|19.99|19.79|19.95|19.75|20|19.8|19.93|19.73|59
1647738900000|2022-03-20 01:15:00|19.96|19.76|19.86|19.66|19.97|19.77|19.85|19.65|98
1647739200000|2022-03-20 01:20:00|19.87|19.67|19.85|19.65|19.88|19.68|19.85|19.65|40
1647739500000|2022-03-20 01:25:00|19.86|19.66|19.9|19.7|19.92|19.72|19.85|19.65|27
1647739800000|2022-03-20 01:30:00|19.89|19.69|19.88|19.68|19.9|19.7|19.85|19.65|40
1647740100000|2022-03-20 01:35:00|19.87|19.67|19.87|19.67|19.91|19.71|19.86|19.66|35
1647740400000|2022-03-20 01:40:00|19.86|19.66|19.93|19.73|19.93|19.73|19.84|19.64|48
1647740700000|2022-03-20 01:45:00|19.94|19.74|20.02|19.82|20.02|19.82|19.93|19.73|37
1647741000000|2022-03-20 01:50:00|20.01|19.81|20.07|19.87|20.07|19.87|20.01|19.81|11
1647741300000|2022-03-20 01:55:00|20.08|19.88|20.13|19.93|20.13|19.93|20.07|19.87|14
1647741600000|2022-03-20 02:00:00|20.12|19.92|20.05|19.85|20.12|19.92|20.04|19.84|32
1647741900000|2022-03-20 02:05:00|20.04|19.84|20.09|19.89|20.1|19.9|20.04|19.84|32
1647742200000|2022-03-20 02:10:00|20.1|19.9|20.13|19.93|20.13|19.93|20.1|19.9|6
1647742500000|2022-03-20 02:15:00|20.12|19.92|20.11|19.91|20.14|19.94|20.1|19.9|74
1647742800000|2022-03-20 02:20:00|20.1|19.9|20.07|19.87|20.1|19.9|20.07|19.87|4
1647743100000|2022-03-20 02:25:00|20.06|19.86|20.03|19.83|20.07|19.87|20.02|19.82|28
1647743400000|2022-03-20 02:30:00|20.04|19.84|20.01|19.81|20.04|19.84|20.01|19.81|16
1647743700000|2022-03-20 02:35:00|20|19.8|19.89|19.69|20|19.8|19.88|19.68|54
1647744000000|2022-03-20 02:40:00|19.88|19.68|19.99|19.79|19.99|19.79|19.88|19.68|28
1647744300000|2022-03-20 02:45:00|20|19.8|20|19.8|20.02|19.82|19.99|19.79|15
1647744600000|2022-03-20 02:50:00|19.99|19.79|20|19.8|20.02|19.82|19.97|19.77|14
1647744900000|2022-03-20 02:55:00|19.99|19.79|20.05|19.85|20.06|19.86|19.99|19.79|25
1647745200000|2022-03-20 03:00:00|20.04|19.84|20.1|19.9|20.1|19.9|20.04|19.84|25
1647745500000|2022-03-20 03:05:00|20.11|19.91|20.13|19.93|20.13|19.93|20.09|19.89|11
1647745800000|2022-03-20 03:10:00|20.12|19.92|20.07|19.87|20.12|19.92|20.05|19.85|24
1647746100000|2022-03-20 03:15:00|20.06|19.86|20.11|19.91|20.13|19.93|20.06|19.86|22
1647746400000|2022-03-20 03:20:00|20.12|19.92|20.13|19.93|20.15|19.95|20.11|19.91|14
1647746700000|2022-03-20 03:25:00|20.12|19.92|20.15|19.95|20.15|19.95|20.1|19.9|20
1647747000000|2022-03-20 03:30:00|20.14|19.94|20.2|20|20.21|20.01|20.14|19.94|33
1647747300000|2022-03-20 03:35:00|20.19|19.99|20.22|20.02|20.23|20.03|20.19|19.99|20
1647747600000|2022-03-20 03:40:00|20.21|20.01|20.25|20.05|20.25|20.05|20.21|20.01|17
1647747900000|2022-03-20 03:45:00|20.24|20.04|20.21|20.01|20.25|20.05|20.18|19.98|28
1647748200000|2022-03-20 03:50:00|20.22|20.02|20.18|19.98|20.22|20.02|20.17|19.97|23
1647748500000|2022-03-20 03:55:00|20.17|19.97|20.14|19.94|20.18|19.98|20.12|19.92|34
1647748800000|2022-03-20 04:00:00|20.15|19.95|20.12|19.92|20.15|19.95|20.11|19.91|14
1647749100000|2022-03-20 04:05:00|20.13|19.93|20.17|19.97|20.17|19.97|20.12|19.92|27
1647749400000|2022-03-20 04:10:00|20.16|19.96|20.18|19.98|20.2|20|20.12|19.92|29
1647749700000|2022-03-20 04:15:00|20.17|19.97|20.15|19.95|20.17|19.97|20.13|19.93|19
1647750000000|2022-03-20 04:20:00|20.16|19.96|20.13|19.93|20.16|19.96|20.11|19.91|16
1647750300000|2022-03-20 04:25:00|20.14|19.94|20.11|19.91|20.14|19.94|20.11|19.91|20
1647750600000|2022-03-20 04:30:00|20.1|19.9|20.12|19.92|20.12|19.92|20.08|19.88|29
1647750900000|2022-03-20 04:35:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|12
1647751200000|2022-03-20 04:40:00|20.13|19.93|20.13|19.93|20.13|19.93|20.11|19.91|13
1647751500000|2022-03-20 04:45:00|20.12|19.92|20.09|19.89|20.12|19.92|20.09|19.89|12
1647751800000|2022-03-20 04:50:00|20.08|19.88|20.12|19.92|20.13|19.93|20.07|19.87|21
1647752100000|2022-03-20 04:55:00|20.11|19.91|20.15|19.95|20.15|19.95|20.1|19.9|17
1647752400000|2022-03-20 05:00:00|20.16|19.96|20.15|19.95|20.16|19.96|20.12|19.92|24
1647752700000|2022-03-20 05:05:00|20.16|19.96|20.25|20.05|20.25|20.05|20.16|19.96|22
1647753000000|2022-03-20 05:10:00|20.26|20.06|20.25|20.05|20.29|20.09|20.22|20.02|60
1647753300000|2022-03-20 05:15:00|20.26|20.06|20.21|20.01|20.31|20.11|20.2|20|68
1647753600000|2022-03-20 05:20:00|20.2|20|20.22|20.02|20.22|20.02|20.18|19.98|39
1647753900000|2022-03-20 05:25:00|20.21|20.01|20.15|19.95|20.21|20.01|20.13|19.93|45
1647754200000|2022-03-20 05:30:00|20.14|19.94|20.14|19.94|20.15|19.95|20.09|19.89|35
1647754500000|2022-03-20 05:35:00|20.13|19.93|20.15|19.95|20.16|19.96|20.13|19.93|13
1647754800000|2022-03-20 05:40:00|20.16|19.96|20.13|19.93|20.16|19.96|20.13|19.93|10
1647755100000|2022-03-20 05:45:00|20.12|19.92|20.09|19.89|20.12|19.92|20.08|19.88|18
1647755400000|2022-03-20 05:50:00|20.1|19.9|20.16|19.96|20.16|19.96|20.1|19.9|19
1647755700000|2022-03-20 05:55:00|20.17|19.97|20.19|19.99|20.2|20|20.17|19.97|11
1647756000000|2022-03-20 06:00:00|20.2|20|20.22|20.02|20.22|20.02|20.19|19.99|11
1647756300000|2022-03-20 06:05:00|20.23|20.03|20.22|20.02|20.24|20.04|20.21|20.01|28
1647756600000|2022-03-20 06:10:00|20.23|20.03|20.23|20.03|20.24|20.04|20.19|19.99|23
1647756900000|2022-03-20 06:15:00|20.24|20.04|20.24|20.04|20.25|20.05|20.22|20.02|35
1647757200000|2022-03-20 06:20:00|20.23|20.03|20.22|20.02|20.23|20.03|20.21|20.01|8
1647757500000|2022-03-20 06:25:00|20.23|20.03|20.21|20.01|20.24|20.04|20.2|20|23
1647757800000|2022-03-20 06:30:00|20.2|20|20.17|19.97|20.2|20|20.16|19.96|54
1647758100000|2022-03-20 06:35:00|20.16|19.96|20.13|19.93|20.16|19.96|20.12|19.92|24
1647758400000|2022-03-20 06:40:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1647758700000|2022-03-20 06:45:00|20.12|19.92|20.13|19.93|20.13|19.93|20.11|19.91|16
1647759000000|2022-03-20 06:50:00|20.12|19.92|20.09|19.89|20.12|19.92|20.08|19.88|18
1647759300000|2022-03-20 06:55:00|20.08|19.88|20.07|19.87|20.08|19.88|20.06|19.86|26
1647759600000|2022-03-20 07:00:00|20.06|19.86|20.07|19.87|20.07|19.87|20.05|19.85|8
1647759900000|2022-03-20 07:05:00|20.08|19.88|20.1|19.9|20.1|19.9|20.08|19.88|11
1647760200000|2022-03-20 07:10:00|20.11|19.91|20.08|19.88|20.14|19.94|20.06|19.86|30
1647760500000|2022-03-20 07:15:00|20.09|19.89|20.08|19.88|20.11|19.91|20.07|19.87|22
1647760800000|2022-03-20 07:20:00|20.07|19.87|20.07|19.87|20.09|19.89|20.07|19.87|19
1647761100000|2022-03-20 07:25:00|20.08|19.88|20.04|19.84|20.08|19.88|20.04|19.84|11
1647761400000|2022-03-20 07:30:00|20.05|19.85|20.04|19.84|20.07|19.87|20.04|19.84|14
1647761700000|2022-03-20 07:35:00|20.03|19.83|20|19.8|20.03|19.83|19.98|19.78|36
1647762000000|2022-03-20 07:40:00|20.01|19.81|19.98|19.78|20.01|19.81|19.96|19.76|18
1647762300000|2022-03-20 07:45:00|19.97|19.77|19.97|19.77|19.98|19.78|19.96|19.76|13
1647762600000|2022-03-20 07:50:00|19.96|19.76|19.98|19.78|19.99|19.79|19.96|19.76|27
1647762900000|2022-03-20 07:55:00|19.97|19.77|20|19.8|20|19.8|19.96|19.76|18
1647763200000|2022-03-20 08:00:00|19.99|19.79|19.99|19.79|20|19.8|19.98|19.78|17
1647763500000|2022-03-20 08:05:00|19.98|19.78|19.99|19.79|20|19.8|19.96|19.76|22
1647763800000|2022-03-20 08:10:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|8
1647764100000|2022-03-20 08:15:00|19.98|19.78|20.02|19.82|20.03|19.83|19.97|19.77|27
1647764400000|2022-03-20 08:20:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1647764700000|2022-03-20 08:25:00|20.01|19.81|19.98|19.78|20.02|19.82|19.98|19.78|8
1647765000000|2022-03-20 08:30:00|19.99|19.79|20.04|19.84|20.04|19.84|19.98|19.78|22
1647765300000|2022-03-20 08:35:00|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|10
1647765600000|2022-03-20 08:40:00|20.03|19.83|20|19.8|20.03|19.83|19.98|19.78|48
1647765900000|2022-03-20 08:45:00|19.99|19.79|20|19.8|20.01|19.81|19.97|19.77|34
1647766200000|2022-03-20 08:50:00|19.99|19.79|19.97|19.77|20|19.8|19.96|19.76|47
1647766500000|2022-03-20 08:55:00|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|23
1647766800000|2022-03-20 09:00:00|19.95|19.75|19.96|19.76|19.97|19.77|19.95|19.75|12
1647767100000|2022-03-20 09:05:00|19.95|19.75|19.98|19.78|19.98|19.78|19.95|19.75|42
1647767400000|2022-03-20 09:10:00|19.97|19.77|19.96|19.76|19.98|19.78|19.95|19.75|38
1647767700000|2022-03-20 09:15:00|19.95|19.75|19.87|19.67|19.96|19.76|19.86|19.66|55
1647768000000|2022-03-20 09:20:00|19.86|19.66|19.84|19.64|19.87|19.67|19.84|19.64|35
1647768300000|2022-03-20 09:25:00|19.83|19.63|19.76|19.56|19.84|19.64|19.76|19.56|50
1647768600000|2022-03-20 09:30:00|19.75|19.55|19.77|19.57|19.78|19.58|19.68|19.48|109
1647768900000|2022-03-20 09:35:00|19.76|19.56|19.83|19.63|19.84|19.64|19.76|19.56|30
1647769200000|2022-03-20 09:40:00|19.84|19.64|19.82|19.62|19.84|19.64|19.81|19.61|67
1647769500000|2022-03-20 09:45:00|19.81|19.61|19.79|19.59|19.81|19.61|19.75|19.55|71
1647769800000|2022-03-20 09:50:00|19.78|19.58|19.8|19.6|19.8|19.6|19.77|19.57|23
1647770100000|2022-03-20 09:55:00|19.81|19.61|19.84|19.64|19.85|19.65|19.8|19.6|81
1647770400000|2022-03-20 10:00:00|19.83|19.63|19.77|19.57|19.84|19.64|19.75|19.55|45
1647770700000|2022-03-20 10:05:00|19.78|19.58|19.7|19.5|19.78|19.58|19.7|19.5|49
1647771000000|2022-03-20 10:10:00|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|34
1647703800000|2022-03-19 15:30:00|19.74|19.54|19.77|19.57|19.78|19.58|19.74|19.54|64
1647704100000|2022-03-19 15:35:00|19.76|19.56|19.75|19.55|19.79|19.59|19.72|19.52|66
1647704400000|2022-03-19 15:40:00|19.76|19.56|19.79|19.59|19.79|19.59|19.75|19.55|16
1647704700000|2022-03-19 15:45:00|19.8|19.6|19.8|19.6|19.82|19.62|19.78|19.58|25
1647705000000|2022-03-19 15:50:00|19.81|19.61|19.79|19.59|19.81|19.61|19.78|19.58|7
1647705300000|2022-03-19 15:55:00|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|11
1647705600000|2022-03-19 16:00:00|19.79|19.59|19.76|19.56|19.8|19.6|19.71|19.51|30
1647705900000|2022-03-19 16:05:00|19.75|19.55|19.71|19.51|19.75|19.55|19.7|19.5|77
1647706200000|2022-03-19 16:10:00|19.7|19.5|19.75|19.55|19.75|19.55|19.7|19.5|40
1647706500000|2022-03-19 16:15:00|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|26
1647706800000|2022-03-19 16:20:00|19.78|19.58|19.84|19.64|19.85|19.65|19.78|19.58|35
1647707100000|2022-03-19 16:25:00|19.85|19.65|19.85|19.65|19.88|19.68|19.85|19.65|41
1647707400000|2022-03-19 16:30:00|19.86|19.66|19.84|19.64|19.87|19.67|19.81|19.61|67
1647707700000|2022-03-19 16:35:00|19.85|19.65|19.85|19.65|19.89|19.69|19.84|19.64|53
1647708000000|2022-03-19 16:40:00|19.84|19.64|19.91|19.71|19.93|19.73|19.83|19.63|50
1647708300000|2022-03-19 16:45:00|19.92|19.72|19.93|19.73|19.93|19.73|19.89|19.69|42
1647708600000|2022-03-19 16:50:00|19.92|19.72|19.9|19.7|19.93|19.73|19.9|19.7|29
1647708900000|2022-03-19 16:55:00|19.91|19.71|19.89|19.69|19.91|19.71|19.88|19.68|35
1647709200000|2022-03-19 17:00:00|19.9|19.7|19.86|19.66|19.9|19.7|19.85|19.65|75
1647709500000|2022-03-19 17:05:00|19.85|19.65|19.83|19.63|19.86|19.66|19.83|19.63|39
1647709800000|2022-03-19 17:10:00|19.82|19.62|19.82|19.62|19.83|19.63|19.79|19.59|31
1647710100000|2022-03-19 17:15:00|19.83|19.63|19.82|19.62|19.84|19.64|19.81|19.61|48
1647710400000|2022-03-19 17:20:00|19.83|19.63|19.9|19.7|19.9|19.7|19.82|19.62|44
1647710700000|2022-03-19 17:25:00|19.89|19.69|19.85|19.65|19.89|19.69|19.85|19.65|19
1647711000000|2022-03-19 17:30:00|19.86|19.66|19.86|19.66|19.87|19.67|19.83|19.63|35
1647711300000|2022-03-19 17:35:00|19.87|19.67|19.86|19.66|19.88|19.68|19.85|19.65|52
1647711600000|2022-03-19 17:40:00|19.87|19.67|19.87|19.67|19.88|19.68|19.85|19.65|25
1647711900000|2022-03-19 17:45:00|19.88|19.68|19.87|19.67|19.91|19.71|19.87|19.67|30
1647712200000|2022-03-19 17:50:00|19.88|19.68|19.9|19.7|19.91|19.71|19.86|19.66|25
1647712500000|2022-03-19 17:55:00|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|22
1647712800000|2022-03-19 18:00:00|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|11
1647713100000|2022-03-19 18:05:00|19.9|19.7|19.9|19.7|19.92|19.72|19.87|19.67|33
1647713400000|2022-03-19 18:10:00|19.91|19.71|19.94|19.74|19.95|19.75|19.91|19.71|44
1647713700000|2022-03-19 18:15:00|19.93|19.73|19.95|19.75|19.97|19.77|19.93|19.73|21
1647714000000|2022-03-19 18:20:00|19.94|19.74|19.93|19.73|19.96|19.76|19.93|19.73|32
1647714300000|2022-03-19 18:25:00|19.92|19.72|19.91|19.71|19.95|19.75|19.91|19.71|24
1647714600000|2022-03-19 18:30:00|19.92|19.72|19.97|19.77|19.97|19.77|19.91|19.71|56
1647714900000|2022-03-19 18:35:00|19.98|19.78|19.98|19.78|19.98|19.78|19.96|19.76|21
1647715200000|2022-03-19 18:40:00|19.97|19.77|20|19.8|20|19.8|19.96|19.76|24
1647715500000|2022-03-19 18:45:00|20.01|19.81|20.04|19.84|20.07|19.87|20.01|19.81|46
1647715800000|2022-03-19 18:50:00|20.03|19.83|20.04|19.84|20.06|19.86|20.01|19.81|30
1647716100000|2022-03-19 18:55:00|20.03|19.83|20|19.8|20.04|19.84|19.98|19.78|46
1647716400000|2022-03-19 19:00:00|20.01|19.81|19.99|19.79|20.01|19.81|19.95|19.75|45
1647716700000|2022-03-19 19:05:00|20|19.8|19.97|19.77|20|19.8|19.93|19.73|38
1647717000000|2022-03-19 19:10:00|19.98|19.78|19.97|19.77|19.98|19.78|19.94|19.74|38
1647717300000|2022-03-19 19:15:00|19.98|19.78|19.94|19.74|19.99|19.79|19.94|19.74|7
1647717600000|2022-03-19 19:20:00|19.93|19.73|19.95|19.75|19.96|19.76|19.92|19.72|11
1647717900000|2022-03-19 19:25:00|19.96|19.76|19.95|19.75|19.97|19.77|19.95|19.75|6
1647718200000|2022-03-19 19:30:00|19.94|19.74|19.95|19.75|19.96|19.76|19.94|19.74|10
1647718500000|2022-03-19 19:35:00|19.96|19.76|20|19.8|20.01|19.81|19.96|19.76|35
1647718800000|2022-03-19 19:40:00|20.01|19.81|20.01|19.81|20.03|19.83|19.99|19.79|29
1647719100000|2022-03-19 19:45:00|20.02|19.82|19.99|19.79|20.05|19.85|19.99|19.79|14
1647719400000|2022-03-19 19:50:00|20|19.8|20.01|19.81|20.01|19.81|19.98|19.78|24
1647719700000|2022-03-19 19:55:00|20.02|19.82|19.99|19.79|20.02|19.82|19.97|19.77|10
1647720000000|2022-03-19 20:00:00|20|19.8|19.91|19.71|20.01|19.81|19.88|19.68|40
1647720300000|2022-03-19 20:05:00|19.9|19.7|19.92|19.72|19.94|19.74|19.88|19.68|43
1647720600000|2022-03-19 20:10:00|19.91|19.71|19.95|19.75|19.95|19.75|19.89|19.69|27
1647720900000|2022-03-19 20:15:00|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|45
1647721200000|2022-03-19 20:20:00|19.97|19.77|19.97|19.77|19.97|19.77|19.95|19.75|19
1647721500000|2022-03-19 20:25:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|9
1647721800000|2022-03-19 20:30:00|19.95|19.75|19.96|19.76|19.98|19.78|19.92|19.72|60
1647722100000|2022-03-19 20:35:00|19.97|19.77|19.98|19.78|20|19.8|19.96|19.76|32
1647722400000|2022-03-19 20:40:00|19.99|19.79|19.98|19.78|20.03|19.83|19.97|19.77|34
1647722700000|2022-03-19 20:45:00|19.99|19.79|20.01|19.81|20.04|19.84|19.97|19.77|41
1647723000000|2022-03-19 20:50:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|21
1647723300000|2022-03-19 20:55:00|20.01|19.81|19.98|19.78|20.02|19.82|19.98|19.78|16
1647723600000|2022-03-19 21:00:00|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|18
1647723900000|2022-03-19 21:05:00|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1647724200000|2022-03-19 21:10:00|19.98|19.78|19.97|19.77|19.99|19.79|19.96|19.76|18
1647724500000|2022-03-19 21:15:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647724800000|2022-03-19 21:20:00|19.97|19.77|19.98|19.78|19.99|19.79|19.96|19.76|24
1647725100000|2022-03-19 21:25:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|10
1647725400000|2022-03-19 21:30:00|19.99|19.79|20.01|19.81|20.02|19.82|19.99|19.79|7
1647725700000|2022-03-19 21:35:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|31
1647726000000|2022-03-19 21:40:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1647726300000|2022-03-19 21:45:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647726600000|2022-03-19 21:50:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|8
1647726900000|2022-03-19 21:55:00|20.01|19.81|19.98|19.78|20.02|19.82|19.89|19.69|51
1647727200000|2022-03-19 22:00:00|19.97|19.77|19.99|19.79|20|19.8|19.97|19.77|15
1647727500000|2022-03-19 22:05:00|20|19.8|19.9|19.7|20.01|19.81|19.9|19.7|33
1647727800000|2022-03-19 22:10:00|19.89|19.69|19.84|19.64|19.89|19.69|19.8|19.6|86
1647728100000|2022-03-19 22:15:00|19.85|19.65|19.72|19.52|19.85|19.65|19.68|19.48|105
1647728400000|2022-03-19 22:20:00|19.71|19.51|19.68|19.48|19.72|19.52|19.63|19.43|55
1647728700000|2022-03-19 22:25:00|19.69|19.49|19.71|19.51|19.71|19.51|19.68|19.48|31
1647729000000|2022-03-19 22:30:00|19.7|19.5|19.69|19.49|19.72|19.52|19.67|19.47|40
1647729300000|2022-03-19 22:35:00|19.68|19.48|19.73|19.53|19.73|19.53|19.68|19.48|24
1647729600000|2022-03-19 22:40:00|19.74|19.54|19.73|19.53|19.74|19.54|19.66|19.46|36
1647729900000|2022-03-19 22:45:00|19.72|19.52|19.74|19.54|19.74|19.54|19.67|19.47|53
1647730200000|2022-03-19 22:50:00|19.75|19.55|19.77|19.57|19.78|19.58|19.74|19.54|21
1647730500000|2022-03-19 22:55:00|19.78|19.58|19.75|19.55|19.8|19.6|19.74|19.54|34
1647730800000|2022-03-19 23:00:00|19.74|19.54|19.74|19.54|19.76|19.56|19.73|19.53|33
1647731100000|2022-03-19 23:05:00|19.75|19.55|19.78|19.58|19.79|19.59|19.75|19.55|62
1647731400000|2022-03-19 23:10:00|19.77|19.57|19.84|19.64|19.84|19.64|19.77|19.57|32
1647731700000|2022-03-19 23:15:00|19.83|19.63|19.88|19.68|19.88|19.68|19.83|19.63|46
1647732000000|2022-03-19 23:20:00|19.89|19.69|19.94|19.74|19.94|19.74|19.88|19.68|24
1647732300000|2022-03-19 23:25:00|19.95|19.75|19.97|19.77|19.97|19.77|19.94|19.74|23
1647732600000|2022-03-19 23:30:00|19.96|19.76|19.97|19.77|19.99|19.79|19.96|19.76|18
1647732900000|2022-03-19 23:35:00|19.98|19.78|20.02|19.82|20.03|19.83|19.93|19.73|67
1647733200000|2022-03-19 23:40:00|20.01|19.81|20.03|19.83|20.05|19.85|20|19.8|37
1647733500000|2022-03-19 23:45:00|20.04|19.84|20.05|19.85|20.07|19.87|20.03|19.83|16
1647733800000|2022-03-19 23:50:00|20.06|19.86|20.1|19.9|20.1|19.9|20.06|19.86|29
1647734100000|2022-03-19 23:55:00|20.11|19.91|20.15|19.95|20.17|19.97|20.11|19.91|55
1647734400000|2022-03-20 00:00:00|20.14|19.94|20.1|19.9|20.26|20.06|20.08|19.88|90
1647734700000|2022-03-20 00:05:00|20.11|19.91|20.1|19.9|20.18|19.98|20.09|19.89|54
1647735000000|2022-03-20 00:10:00|20.09|19.89|20.17|19.97|20.2|20|20.07|19.87|47
1647735300000|2022-03-20 00:15:00|20.16|19.96|20.17|19.97|20.18|19.98|20.14|19.94|26
1647735600000|2022-03-20 00:20:00|20.16|19.96|20.12|19.92|20.17|19.97|20.11|19.91|23
1647735900000|2022-03-20 00:25:00|20.11|19.91|20.08|19.88|20.11|19.91|20.04|19.84|50
1647736200000|2022-03-20 00:30:00|20.07|19.87|19.94|19.74|20.07|19.87|19.94|19.74|58
1647736500000|2022-03-20 00:35:00|19.93|19.73|19.99|19.79|20.02|19.82|19.93|19.73|35
1647736800000|2022-03-20 00:40:00|20|19.8|20.02|19.82|20.06|19.86|20|19.8|33
1647737100000|2022-03-20 00:45:00|20.03|19.83|20.04|19.84|20.05|19.85|19.99|19.79|38
1647737400000|2022-03-20 00:50:00|20.05|19.85|20.05|19.85|20.05|19.85|20.02|19.82|47
1647737700000|2022-03-20 00:55:00|20.06|19.86|20.07|19.87|20.07|19.87|20.03|19.83|44
1647738000000|2022-03-20 01:00:00|20.06|19.86|20.02|19.82|20.08|19.88|20.02|19.82|35
1647738300000|2022-03-20 01:05:00|20.03|19.83|20|19.8|20.03|19.83|20|19.8|56
1647738600000|2022-03-20 01:10:00|19.99|19.79|19.95|19.75|20|19.8|19.93|19.73|59
1647738900000|2022-03-20 01:15:00|19.96|19.76|19.86|19.66|19.97|19.77|19.85|19.65|98
1647739200000|2022-03-20 01:20:00|19.87|19.67|19.85|19.65|19.88|19.68|19.85|19.65|40
1647739500000|2022-03-20 01:25:00|19.86|19.66|19.9|19.7|19.92|19.72|19.85|19.65|27
1647739800000|2022-03-20 01:30:00|19.89|19.69|19.88|19.68|19.9|19.7|19.85|19.65|40
1647740100000|2022-03-20 01:35:00|19.87|19.67|19.87|19.67|19.91|19.71|19.86|19.66|35
1647740400000|2022-03-20 01:40:00|19.86|19.66|19.93|19.73|19.93|19.73|19.84|19.64|48
1647740700000|2022-03-20 01:45:00|19.94|19.74|20.02|19.82|20.02|19.82|19.93|19.73|37
1647741000000|2022-03-20 01:50:00|20.01|19.81|20.07|19.87|20.07|19.87|20.01|19.81|11
1647741300000|2022-03-20 01:55:00|20.08|19.88|20.13|19.93|20.13|19.93|20.07|19.87|14
1647741600000|2022-03-20 02:00:00|20.12|19.92|20.05|19.85|20.12|19.92|20.04|19.84|32
1647741900000|2022-03-20 02:05:00|20.04|19.84|20.09|19.89|20.1|19.9|20.04|19.84|32
1647742200000|2022-03-20 02:10:00|20.1|19.9|20.13|19.93|20.13|19.93|20.1|19.9|6
1647742500000|2022-03-20 02:15:00|20.12|19.92|20.11|19.91|20.14|19.94|20.1|19.9|74
1647742800000|2022-03-20 02:20:00|20.1|19.9|20.07|19.87|20.1|19.9|20.07|19.87|4
1647743100000|2022-03-20 02:25:00|20.06|19.86|20.03|19.83|20.07|19.87|20.02|19.82|28
1647743400000|2022-03-20 02:30:00|20.04|19.84|20.01|19.81|20.04|19.84|20.01|19.81|16
1647743700000|2022-03-20 02:35:00|20|19.8|19.89|19.69|20|19.8|19.88|19.68|54
1647744000000|2022-03-20 02:40:00|19.88|19.68|19.99|19.79|19.99|19.79|19.88|19.68|28
1647744300000|2022-03-20 02:45:00|20|19.8|20|19.8|20.02|19.82|19.99|19.79|15
1647744600000|2022-03-20 02:50:00|19.99|19.79|20|19.8|20.02|19.82|19.97|19.77|14
1647744900000|2022-03-20 02:55:00|19.99|19.79|20.05|19.85|20.06|19.86|19.99|19.79|25
1647745200000|2022-03-20 03:00:00|20.04|19.84|20.1|19.9|20.1|19.9|20.04|19.84|25
1647745500000|2022-03-20 03:05:00|20.11|19.91|20.13|19.93|20.13|19.93|20.09|19.89|11
1647745800000|2022-03-20 03:10:00|20.12|19.92|20.07|19.87|20.12|19.92|20.05|19.85|24
1647746100000|2022-03-20 03:15:00|20.06|19.86|20.11|19.91|20.13|19.93|20.06|19.86|22
1647746400000|2022-03-20 03:20:00|20.12|19.92|20.13|19.93|20.15|19.95|20.11|19.91|14
1647746700000|2022-03-20 03:25:00|20.12|19.92|20.15|19.95|20.15|19.95|20.1|19.9|20
1647747000000|2022-03-20 03:30:00|20.14|19.94|20.2|20|20.21|20.01|20.14|19.94|33
1647747300000|2022-03-20 03:35:00|20.19|19.99|20.22|20.02|20.23|20.03|20.19|19.99|20
1647747600000|2022-03-20 03:40:00|20.21|20.01|20.25|20.05|20.25|20.05|20.21|20.01|17
1647747900000|2022-03-20 03:45:00|20.24|20.04|20.21|20.01|20.25|20.05|20.18|19.98|28
1647748200000|2022-03-20 03:50:00|20.22|20.02|20.18|19.98|20.22|20.02|20.17|19.97|23
1647748500000|2022-03-20 03:55:00|20.17|19.97|20.14|19.94|20.18|19.98|20.12|19.92|34
1647748800000|2022-03-20 04:00:00|20.15|19.95|20.12|19.92|20.15|19.95|20.11|19.91|14
1647749100000|2022-03-20 04:05:00|20.13|19.93|20.17|19.97|20.17|19.97|20.12|19.92|27
1647749400000|2022-03-20 04:10:00|20.16|19.96|20.18|19.98|20.2|20|20.12|19.92|29
1647749700000|2022-03-20 04:15:00|20.17|19.97|20.15|19.95|20.17|19.97|20.13|19.93|19
1647750000000|2022-03-20 04:20:00|20.16|19.96|20.13|19.93|20.16|19.96|20.11|19.91|16
1647750300000|2022-03-20 04:25:00|20.14|19.94|20.11|19.91|20.14|19.94|20.11|19.91|20
1647750600000|2022-03-20 04:30:00|20.1|19.9|20.12|19.92|20.12|19.92|20.08|19.88|29
1647750900000|2022-03-20 04:35:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|12
1647751200000|2022-03-20 04:40:00|20.13|19.93|20.13|19.93|20.13|19.93|20.11|19.91|13
1647751500000|2022-03-20 04:45:00|20.12|19.92|20.09|19.89|20.12|19.92|20.09|19.89|12
1647751800000|2022-03-20 04:50:00|20.08|19.88|20.12|19.92|20.13|19.93|20.07|19.87|21
1647752100000|2022-03-20 04:55:00|20.11|19.91|20.15|19.95|20.15|19.95|20.1|19.9|17
1647752400000|2022-03-20 05:00:00|20.16|19.96|20.15|19.95|20.16|19.96|20.12|19.92|24
1647752700000|2022-03-20 05:05:00|20.16|19.96|20.25|20.05|20.25|20.05|20.16|19.96|22
1647753000000|2022-03-20 05:10:00|20.26|20.06|20.25|20.05|20.29|20.09|20.22|20.02|60
1647753300000|2022-03-20 05:15:00|20.26|20.06|20.21|20.01|20.31|20.11|20.2|20|68
1647753600000|2022-03-20 05:20:00|20.2|20|20.22|20.02|20.22|20.02|20.18|19.98|39
1647753900000|2022-03-20 05:25:00|20.21|20.01|20.15|19.95|20.21|20.01|20.13|19.93|45
1647754200000|2022-03-20 05:30:00|20.14|19.94|20.14|19.94|20.15|19.95|20.09|19.89|35
1647754500000|2022-03-20 05:35:00|20.13|19.93|20.15|19.95|20.16|19.96|20.13|19.93|13
1647754800000|2022-03-20 05:40:00|20.16|19.96|20.13|19.93|20.16|19.96|20.13|19.93|10
1647755100000|2022-03-20 05:45:00|20.12|19.92|20.09|19.89|20.12|19.92|20.08|19.88|18
1647755400000|2022-03-20 05:50:00|20.1|19.9|20.16|19.96|20.16|19.96|20.1|19.9|19
1647755700000|2022-03-20 05:55:00|20.17|19.97|20.19|19.99|20.2|20|20.17|19.97|11
1647756000000|2022-03-20 06:00:00|20.2|20|20.22|20.02|20.22|20.02|20.19|19.99|11
1647756300000|2022-03-20 06:05:00|20.23|20.03|20.22|20.02|20.24|20.04|20.21|20.01|28
1647756600000|2022-03-20 06:10:00|20.23|20.03|20.23|20.03|20.24|20.04|20.19|19.99|23
1647756900000|2022-03-20 06:15:00|20.24|20.04|20.24|20.04|20.25|20.05|20.22|20.02|35
1647757200000|2022-03-20 06:20:00|20.23|20.03|20.22|20.02|20.23|20.03|20.21|20.01|8
1647757500000|2022-03-20 06:25:00|20.23|20.03|20.21|20.01|20.24|20.04|20.2|20|23
1647757800000|2022-03-20 06:30:00|20.2|20|20.17|19.97|20.2|20|20.16|19.96|54
1647758100000|2022-03-20 06:35:00|20.16|19.96|20.13|19.93|20.16|19.96|20.12|19.92|24
1647758400000|2022-03-20 06:40:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1647758700000|2022-03-20 06:45:00|20.12|19.92|20.13|19.93|20.13|19.93|20.11|19.91|16
1647759000000|2022-03-20 06:50:00|20.12|19.92|20.09|19.89|20.12|19.92|20.08|19.88|18
1647759300000|2022-03-20 06:55:00|20.08|19.88|20.07|19.87|20.08|19.88|20.06|19.86|26
1647759600000|2022-03-20 07:00:00|20.06|19.86|20.07|19.87|20.07|19.87|20.05|19.85|8
1647759900000|2022-03-20 07:05:00|20.08|19.88|20.1|19.9|20.1|19.9|20.08|19.88|11
1647760200000|2022-03-20 07:10:00|20.11|19.91|20.08|19.88|20.14|19.94|20.06|19.86|30
1647760500000|2022-03-20 07:15:00|20.09|19.89|20.08|19.88|20.11|19.91|20.07|19.87|22
1647760800000|2022-03-20 07:20:00|20.07|19.87|20.07|19.87|20.09|19.89|20.07|19.87|19
1647761100000|2022-03-20 07:25:00|20.08|19.88|20.04|19.84|20.08|19.88|20.04|19.84|11
1647761400000|2022-03-20 07:30:00|20.05|19.85|20.04|19.84|20.07|19.87|20.04|19.84|14
1647761700000|2022-03-20 07:35:00|20.03|19.83|20|19.8|20.03|19.83|19.98|19.78|36
1647762000000|2022-03-20 07:40:00|20.01|19.81|19.98|19.78|20.01|19.81|19.96|19.76|18
1647762300000|2022-03-20 07:45:00|19.97|19.77|19.97|19.77|19.98|19.78|19.96|19.76|13
1647762600000|2022-03-20 07:50:00|19.96|19.76|19.98|19.78|19.99|19.79|19.96|19.76|27
1647762900000|2022-03-20 07:55:00|19.97|19.77|20|19.8|20|19.8|19.96|19.76|18
1647763200000|2022-03-20 08:00:00|19.99|19.79|19.99|19.79|20|19.8|19.98|19.78|17
1647763500000|2022-03-20 08:05:00|19.98|19.78|19.99|19.79|20|19.8|19.96|19.76|22
1647763800000|2022-03-20 08:10:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|8
1647764100000|2022-03-20 08:15:00|19.98|19.78|20.02|19.82|20.03|19.83|19.97|19.77|27
1647764400000|2022-03-20 08:20:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1647764700000|2022-03-20 08:25:00|20.01|19.81|19.98|19.78|20.02|19.82|19.98|19.78|8
1647765000000|2022-03-20 08:30:00|19.99|19.79|20.04|19.84|20.04|19.84|19.98|19.78|22
1647765300000|2022-03-20 08:35:00|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|10
1647765600000|2022-03-20 08:40:00|20.03|19.83|20|19.8|20.03|19.83|19.98|19.78|48
1647765900000|2022-03-20 08:45:00|19.99|19.79|20|19.8|20.01|19.81|19.97|19.77|34
1647766200000|2022-03-20 08:50:00|19.99|19.79|19.97|19.77|20|19.8|19.96|19.76|47
1647766500000|2022-03-20 08:55:00|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|23
1647766800000|2022-03-20 09:00:00|19.95|19.75|19.96|19.76|19.97|19.77|19.95|19.75|12
1647767100000|2022-03-20 09:05:00|19.95|19.75|19.98|19.78|19.98|19.78|19.95|19.75|42
1647767400000|2022-03-20 09:10:00|19.97|19.77|19.96|19.76|19.98|19.78|19.95|19.75|38
1647767700000|2022-03-20 09:15:00|19.95|19.75|19.87|19.67|19.96|19.76|19.86|19.66|55
1647768000000|2022-03-20 09:20:00|19.86|19.66|19.84|19.64|19.87|19.67|19.84|19.64|35
1647768300000|2022-03-20 09:25:00|19.83|19.63|19.76|19.56|19.84|19.64|19.76|19.56|50
1647768600000|2022-03-20 09:30:00|19.75|19.55|19.77|19.57|19.78|19.58|19.68|19.48|109
1647768900000|2022-03-20 09:35:00|19.76|19.56|19.83|19.63|19.84|19.64|19.76|19.56|30
1647769200000|2022-03-20 09:40:00|19.84|19.64|19.82|19.62|19.84|19.64|19.81|19.61|67
1647769500000|2022-03-20 09:45:00|19.81|19.61|19.79|19.59|19.81|19.61|19.75|19.55|71
1647769800000|2022-03-20 09:50:00|19.78|19.58|19.8|19.6|19.8|19.6|19.77|19.57|23
1647770100000|2022-03-20 09:55:00|19.81|19.61|19.84|19.64|19.85|19.65|19.8|19.6|81
1647770400000|2022-03-20 10:00:00|19.83|19.63|19.77|19.57|19.84|19.64|19.75|19.55|45
1647770700000|2022-03-20 10:05:00|19.78|19.58|19.7|19.5|19.78|19.58|19.7|19.5|49
1647771000000|2022-03-20 10:10:00|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|34
1647771300000|2022-03-20 10:15:00|19.68|19.48|19.71|19.51|19.72|19.52|19.68|19.48|40
1647771600000|2022-03-20 10:20:00|19.72|19.52|19.7|19.5|19.72|19.52|19.7|19.5|25
1647771900000|2022-03-20 10:25:00|19.71|19.51|19.74|19.54|19.74|19.54|19.7|19.5|10
1647772200000|2022-03-20 10:30:00|19.75|19.55|19.78|19.58|19.78|19.58|19.75|19.55|10
1647772500000|2022-03-20 10:35:00|19.79|19.59|19.82|19.62|19.82|19.62|19.78|19.58|10
1647772800000|2022-03-20 10:40:00|19.83|19.63|19.8|19.6|19.84|19.64|19.79|19.59|46
1647773100000|2022-03-20 10:45:00|19.79|19.59|19.82|19.62|19.83|19.63|19.78|19.58|18
1647773400000|2022-03-20 10:50:00|19.83|19.63|19.81|19.61|19.84|19.64|19.8|19.6|17
1647773700000|2022-03-20 10:55:00|19.82|19.62|19.83|19.63|19.83|19.63|19.81|19.61|12
1647774000000|2022-03-20 11:00:00|19.82|19.62|19.87|19.67|19.88|19.68|19.8|19.6|28
1647774300000|2022-03-20 11:05:00|19.86|19.66|19.88|19.68|19.92|19.72|19.85|19.65|25
1647774600000|2022-03-20 11:10:00|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|20
1647774900000|2022-03-20 11:15:00|19.87|19.67|19.86|19.66|19.88|19.68|19.82|19.62|46
1647775200000|2022-03-20 11:20:00|19.87|19.67|19.91|19.71|19.92|19.72|19.86|19.66|25
1647775500000|2022-03-20 11:25:00|19.92|19.72|19.92|19.72|19.95|19.75|19.91|19.71|21
1647775800000|2022-03-20 11:30:00|19.91|19.71|19.83|19.63|19.91|19.71|19.78|19.58|45
1647776100000|2022-03-20 11:35:00|19.82|19.62|19.8|19.6|19.85|19.65|19.8|19.6|27
1647776400000|2022-03-20 11:40:00|19.79|19.59|19.81|19.61|19.82|19.62|19.77|19.57|37
1647776700000|2022-03-20 11:45:00|19.82|19.62|19.75|19.55|19.83|19.63|19.73|19.53|34
1647777000000|2022-03-20 11:50:00|19.76|19.56|19.75|19.55|19.79|19.59|19.73|19.53|48
1647777300000|2022-03-20 11:55:00|19.74|19.54|19.69|19.49|19.74|19.54|19.68|19.48|81
1647777600000|2022-03-20 12:00:00|19.7|19.5|19.63|19.43|19.72|19.52|19.61|19.41|137
1647777900000|2022-03-20 12:05:00|19.62|19.42|19.51|19.31|19.62|19.42|19.49|19.29|76
1647778200000|2022-03-20 12:10:00|19.5|19.3|19.51|19.31|19.55|19.35|19.48|19.28|50
1647778500000|2022-03-20 12:15:00|19.52|19.32|19.58|19.38|19.59|19.39|19.51|19.31|87
1647778800000|2022-03-20 12:20:00|19.59|19.39|19.6|19.4|19.61|19.41|19.59|19.39|36
1647779100000|2022-03-20 12:25:00|19.61|19.41|19.6|19.4|19.64|19.44|19.59|19.39|46
1647779400000|2022-03-20 12:30:00|19.59|19.39|19.65|19.45|19.66|19.46|19.58|19.38|29
1647779700000|2022-03-20 12:35:00|19.66|19.46|19.65|19.45|19.68|19.48|19.62|19.42|30
1647780000000|2022-03-20 12:40:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|9
1647780300000|2022-03-20 12:45:00|19.65|19.45|19.65|19.45|19.66|19.46|19.63|19.43|33
1647780600000|2022-03-20 12:50:00|19.64|19.44|19.67|19.47|19.68|19.48|19.64|19.44|18
1647780900000|2022-03-20 12:55:00|19.66|19.46|19.65|19.45|19.67|19.47|19.65|19.45|14
1647781200000|2022-03-20 13:00:00|19.66|19.46|19.64|19.44|19.68|19.48|19.64|19.44|13
1647781500000|2022-03-20 13:05:00|19.63|19.43|19.63|19.43|19.64|19.44|19.58|19.38|49
1647781800000|2022-03-20 13:10:00|19.64|19.44|19.62|19.42|19.64|19.44|19.57|19.37|37
1647782100000|2022-03-20 13:15:00|19.61|19.41|19.58|19.38|19.62|19.42|19.58|19.38|26
1647782400000|2022-03-20 13:20:00|19.59|19.39|19.58|19.38|19.6|19.4|19.58|19.38|24
1647782700000|2022-03-20 13:25:00|19.57|19.37|19.53|19.33|19.58|19.38|19.53|19.33|53
1647783000000|2022-03-20 13:30:00|19.52|19.32|19.55|19.35|19.57|19.37|19.52|19.32|50
1647783300000|2022-03-20 13:35:00|19.56|19.36|19.54|19.34|19.56|19.36|19.53|19.33|11
1647783600000|2022-03-20 13:40:00|19.55|19.35|19.58|19.38|19.59|19.39|19.55|19.35|24
1647783900000|2022-03-20 13:45:00|19.59|19.39|19.6|19.4|19.61|19.41|19.59|19.39|36
1647784200000|2022-03-20 13:50:00|19.59|19.39|19.57|19.37|19.6|19.4|19.55|19.35|43
1647784500000|2022-03-20 13:55:00|19.56|19.36|19.53|19.33|19.57|19.37|19.51|19.31|32
1647784800000|2022-03-20 14:00:00|19.54|19.34|19.57|19.37|19.61|19.41|19.5|19.3|108
1647785100000|2022-03-20 14:05:00|19.56|19.36|19.59|19.39|19.6|19.4|19.54|19.34|52
1647785400000|2022-03-20 14:10:00|19.58|19.38|19.61|19.41|19.61|19.41|19.57|19.37|28
1647785700000|2022-03-20 14:15:00|19.6|19.4|19.63|19.43|19.63|19.43|19.6|19.4|38
1647786000000|2022-03-20 14:20:00|19.62|19.42|19.6|19.4|19.63|19.43|19.6|19.4|19
1647786300000|2022-03-20 14:25:00|19.61|19.41|19.56|19.36|19.61|19.41|19.55|19.35|46
1647786600000|2022-03-20 14:30:00|19.57|19.37|19.56|19.36|19.6|19.4|19.56|19.36|60
1647786900000|2022-03-20 14:35:00|19.57|19.37|19.58|19.38|19.59|19.39|19.56|19.36|30
1647787200000|2022-03-20 14:40:00|19.57|19.37|19.52|19.32|19.58|19.38|19.51|19.31|58
1647787500000|2022-03-20 14:45:00|19.53|19.33|19.51|19.31|19.55|19.35|19.5|19.3|101
1647787800000|2022-03-20 14:50:00|19.5|19.3|19.51|19.31|19.52|19.32|19.49|19.29|22
1647788100000|2022-03-20 14:55:00|19.5|19.3|19.5|19.3|19.51|19.31|19.47|19.27|29
1647788400000|2022-03-20 15:00:00|19.49|19.29|19.48|19.28|19.51|19.31|19.47|19.27|28
1647788700000|2022-03-20 15:05:00|19.49|19.29|19.52|19.32|19.52|19.32|19.48|19.28|18
1647789000000|2022-03-20 15:10:00|19.51|19.31|19.55|19.35|19.55|19.35|19.51|19.31|33
1647789300000|2022-03-20 15:15:00|19.56|19.36|19.55|19.35|19.57|19.37|19.54|19.34|28
1647789600000|2022-03-20 15:20:00|19.54|19.34|19.51|19.31|19.55|19.35|19.51|19.31|32
1647789900000|2022-03-20 15:25:00|19.5|19.3|19.47|19.27|19.5|19.3|19.47|19.27|48
1647790200000|2022-03-20 15:30:00|19.46|19.26|19.45|19.25|19.48|19.28|19.44|19.24|66
1647790500000|2022-03-20 15:35:00|19.44|19.24|19.45|19.25|19.46|19.26|19.44|19.24|42
1647790800000|2022-03-20 15:40:00|19.46|19.26|19.45|19.25|19.47|19.27|19.45|19.25|30
1647791100000|2022-03-20 15:45:00|19.46|19.26|19.41|19.21|19.47|19.27|19.4|19.2|18
1647791400000|2022-03-20 15:50:00|19.4|19.2|19.44|19.24|19.45|19.25|19.4|19.2|21
1647791700000|2022-03-20 15:55:00|19.43|19.23|19.41|19.21|19.44|19.24|19.41|19.21|13
1647792000000|2022-03-20 16:00:00|19.4|19.2|19.41|19.21|19.42|19.22|19.39|19.19|78
1647792300000|2022-03-20 16:05:00|19.4|19.2|19.49|19.29|19.49|19.29|19.39|19.19|78
1647792600000|2022-03-20 16:10:00|19.5|19.3|19.58|19.38|19.59|19.39|19.5|19.3|41
1647792900000|2022-03-20 16:15:00|19.59|19.39|19.62|19.42|19.71|19.51|19.58|19.38|74
1647793200000|2022-03-20 16:20:00|19.61|19.41|19.65|19.45|19.65|19.45|19.57|19.37|43
1647793500000|2022-03-20 16:25:00|19.64|19.44|19.67|19.47|19.67|19.47|19.63|19.43|20
1647793800000|2022-03-20 16:30:00|19.68|19.48|19.67|19.47|19.7|19.5|19.66|19.46|40
1647794100000|2022-03-20 16:35:00|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|23
1647794400000|2022-03-20 16:40:00|19.67|19.47|19.59|19.39|19.68|19.48|19.59|19.39|49
1647794700000|2022-03-20 16:45:00|19.6|19.4|19.59|19.39|19.6|19.4|19.56|19.36|24
1647795000000|2022-03-20 16:50:00|19.6|19.4|19.55|19.35|19.6|19.4|19.53|19.33|16
1647795300000|2022-03-20 16:55:00|19.54|19.34|19.53|19.33|19.55|19.35|19.51|19.31|48
1647795600000|2022-03-20 17:00:00|19.52|19.32|19.52|19.32|19.53|19.33|19.46|19.26|73
1647795900000|2022-03-20 17:05:00|19.53|19.33|19.54|19.34|19.55|19.35|19.51|19.31|28
1647796200000|2022-03-20 17:10:00|19.55|19.35|19.56|19.36|19.59|19.39|19.55|19.35|24
1647796500000|2022-03-20 17:15:00|19.57|19.37|19.57|19.37|19.58|19.38|19.56|19.36|27
1647796800000|2022-03-20 17:20:00|19.56|19.36|19.52|19.32|19.57|19.37|19.51|19.31|25
1647797100000|2022-03-20 17:25:00|19.51|19.31|19.49|19.29|19.53|19.33|19.47|19.27|43
1647797400000|2022-03-20 17:30:00|19.48|19.28|19.44|19.24|19.49|19.29|19.42|19.22|51
1647797700000|2022-03-20 17:35:00|19.45|19.25|19.41|19.21|19.47|19.27|19.41|19.21|61
1647798000000|2022-03-20 17:40:00|19.4|19.2|19.43|19.23|19.43|19.23|19.3|19.1|139
1647798300000|2022-03-20 17:45:00|19.42|19.22|19.4|19.2|19.43|19.23|19.4|19.2|69
1647798600000|2022-03-20 17:50:00|19.41|19.21|19.4|19.2|19.41|19.21|19.39|19.19|30
1647798900000|2022-03-20 17:55:00|19.39|19.19|19.44|19.24|19.44|19.24|19.39|19.19|32
1647799200000|2022-03-20 18:00:00|19.43|19.23|19.51|19.31|19.52|19.32|19.39|19.19|39
1647799500000|2022-03-20 18:05:00|19.5|19.3|19.54|19.34|19.54|19.34|19.49|19.29|29
1647799800000|2022-03-20 18:10:00|19.55|19.35|19.52|19.32|19.56|19.36|19.5|19.3|50
1647800100000|2022-03-20 18:15:00|19.51|19.31|19.49|19.29|19.51|19.31|19.46|19.26|39
1647800400000|2022-03-20 18:20:00|19.5|19.3|19.53|19.33|19.53|19.33|19.5|19.3|34
1647800700000|2022-03-20 18:25:00|19.54|19.34|19.54|19.34|19.55|19.35|19.51|19.31|25
1647801000000|2022-03-20 18:30:00|19.55|19.35|19.54|19.34|19.56|19.36|19.52|19.32|48
1647801300000|2022-03-20 18:35:00|19.53|19.33|19.53|19.33|19.55|19.35|19.52|19.32|23
1647801600000|2022-03-20 18:40:00|19.52|19.32|19.52|19.32|19.54|19.34|19.51|19.31|31
1647801900000|2022-03-20 18:45:00|19.53|19.33|19.51|19.31|19.53|19.33|19.47|19.27|49
1647802200000|2022-03-20 18:50:00|19.52|19.32|19.57|19.37|19.57|19.37|19.51|19.31|26
1647802500000|2022-03-20 18:55:00|19.56|19.36|19.58|19.38|19.58|19.38|19.55|19.35|39
1647802800000|2022-03-20 19:00:00|19.57|19.37|19.57|19.37|19.58|19.38|19.55|19.35|45
1647803100000|2022-03-20 19:05:00|19.58|19.38|19.65|19.45|19.66|19.46|19.57|19.37|48
1647803400000|2022-03-20 19:10:00|19.64|19.44|19.66|19.46|19.67|19.47|19.64|19.44|25
1647803700000|2022-03-20 19:15:00|19.65|19.45|19.66|19.46|19.67|19.47|19.64|19.44|44
1647804000000|2022-03-20 19:20:00|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|57
1647804300000|2022-03-20 19:25:00|19.68|19.48|19.66|19.46|19.68|19.48|19.65|19.45|97
1647804600000|2022-03-20 19:30:00|19.67|19.47|19.67|19.47|19.68|19.48|19.65|19.45|43
1647804900000|2022-03-20 19:35:00|19.68|19.48|19.67|19.47|19.68|19.48|19.65|19.45|36
1647805200000|2022-03-20 19:40:00|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|27
1647805500000|2022-03-20 19:45:00|19.65|19.45|19.63|19.43|19.65|19.45|19.61|19.41|23
1647805800000|2022-03-20 19:50:00|19.64|19.44|19.64|19.44|19.66|19.46|19.62|19.42|45
1647806100000|2022-03-20 19:55:00|19.65|19.45|19.66|19.46|19.67|19.47|19.64|19.44|30
1647806400000|2022-03-20 20:00:00|19.67|19.47|19.7|19.5|19.7|19.5|19.65|19.45|38
1647806700000|2022-03-20 20:05:00|19.69|19.49|19.67|19.47|19.71|19.51|19.67|19.47|45
1647807000000|2022-03-20 20:10:00|19.68|19.48|19.74|19.54|19.74|19.54|19.67|19.47|37
1647807300000|2022-03-20 20:15:00|19.75|19.55|19.71|19.51|19.75|19.55|19.7|19.5|77
1647807600000|2022-03-20 20:20:00|19.7|19.5|19.77|19.37|19.77|19.5|19.66|19.36|27
1647807900000|2022-03-20 20:25:00|19.78|19.38|19.76|19.36|19.78|19.38|19.76|19.36|45
1647808200000|2022-03-20 20:30:00|19.77|19.37|19.72|19.32|19.77|19.37|19.71|19.31|38
1647808500000|2022-03-20 20:35:00|19.73|19.33|19.66|19.26|19.73|19.33|19.65|19.25|56
1647808800000|2022-03-20 20:40:00|19.65|19.25|19.66|19.26|19.69|19.29|19.65|19.25|30
1647809100000|2022-03-20 20:45:00|19.65|19.25|19.65|19.25|19.66|19.26|19.62|19.22|23
1647809400000|2022-03-20 20:50:00|19.64|19.24|19.64|19.24|19.65|19.25|19.62|19.22|39
1647809700000|2022-03-20 20:55:00|19.63|19.23|19.61|19.21|19.63|19.23|19.58|19.18|43
1647810000000|2022-03-20 21:00:00|19.6|19.2|19.6|19.2|19.61|19.21|19.56|19.16|45
1647810300000|2022-03-20 21:05:00|19.59|19.19|19.64|19.24|19.64|19.24|19.59|19.19|36
1647810600000|2022-03-20 21:10:00|19.63|19.23|19.69|19.29|19.69|19.29|19.63|19.23|21
1647810900000|2022-03-20 21:15:00|19.68|19.28|19.71|19.31|19.72|19.32|19.68|19.28|28
1647811200000|2022-03-20 21:20:00|19.7|19.3|19.7|19.3|19.72|19.32|19.69|19.29|43
1647811500000|2022-03-20 21:25:00|19.71|19.31|19.73|19.33|19.73|19.33|19.71|19.31|9
1647811800000|2022-03-20 21:30:00|19.74|19.34|19.74|19.34|19.76|19.36|19.74|19.34|11
1647812100000|2022-03-20 21:35:00|19.73|19.33|19.73|19.33|19.74|19.34|19.69|19.29|97
1647812400000|2022-03-20 21:40:00|19.72|19.32|19.7|19.3|19.72|19.32|19.69|19.29|21
1647812700000|2022-03-20 21:45:00|19.71|19.31|19.67|19.27|19.71|19.31|19.67|19.27|51
1647813000000|2022-03-20 21:50:00|19.66|19.26|19.7|19.3|19.7|19.3|19.66|19.26|25
1647813300000|2022-03-20 21:55:00|19.69|19.29|19.72|19.32|19.72|19.32|19.68|19.28|48
1647813600000|2022-03-20 22:00:00|19.71|19.31|19.66|19.46|19.76|19.46|19.65|19.31|15
1647813900000|2022-03-20 22:05:00|19.67|19.47|19.6|19.4|19.67|19.47|19.59|19.39|80
1647814200000|2022-03-20 22:10:00|19.61|19.41|19.68|19.48|19.69|19.49|19.61|19.41|54
1647814500000|2022-03-20 22:15:00|19.67|19.47|19.72|19.52|19.73|19.53|19.66|19.46|56
1647814800000|2022-03-20 22:20:00|19.73|19.53|19.79|19.59|19.8|19.6|19.73|19.53|81
1647815100000|2022-03-20 22:25:00|19.78|19.58|19.76|19.56|19.8|19.6|19.74|19.54|89
1647815400000|2022-03-20 22:30:00|19.77|19.57|19.8|19.6|19.82|19.62|19.76|19.56|83
1647815700000|2022-03-20 22:35:00|19.81|19.61|19.79|19.59|19.82|19.62|19.77|19.57|99
1647816000000|2022-03-20 22:40:00|19.8|19.6|19.79|19.59|19.81|19.61|19.77|19.57|54
1647816300000|2022-03-20 22:45:00|19.78|19.58|19.84|19.64|19.85|19.65|19.78|19.58|135
1647816600000|2022-03-20 22:50:00|19.83|19.63|19.84|19.64|19.85|19.65|19.82|19.62|52
1647816900000|2022-03-20 22:55:00|19.83|19.63|19.91|19.71|19.91|19.71|19.83|19.63|77
1647817200000|2022-03-20 23:00:00|19.9|19.7|19.93|19.73|19.96|19.76|19.89|19.69|70
1647817500000|2022-03-20 23:05:00|19.94|19.74|19.9|19.7|19.94|19.74|19.89|19.69|73
1647817800000|2022-03-20 23:10:00|19.89|19.69|19.92|19.72|19.92|19.72|19.89|19.69|22
1647818100000|2022-03-20 23:15:00|19.91|19.71|19.89|19.69|19.92|19.72|19.88|19.68|81
1647818400000|2022-03-20 23:20:00|19.88|19.68|19.8|19.6|19.89|19.69|19.75|19.55|112
1647818700000|2022-03-20 23:25:00|19.79|19.59|19.77|19.57|19.79|19.59|19.75|19.55|107
1647819000000|2022-03-20 23:30:00|19.76|19.56|19.81|19.61|19.82|19.62|19.75|19.55|78
1647819300000|2022-03-20 23:35:00|19.8|19.6|19.79|19.59|19.8|19.6|19.76|19.56|54
1647819600000|2022-03-20 23:40:00|19.78|19.58|19.79|19.59|19.81|19.61|19.78|19.58|34
1647819900000|2022-03-20 23:45:00|19.78|19.58|19.82|19.62|19.83|19.63|19.77|19.57|57
1647820200000|2022-03-20 23:50:00|19.83|19.63|19.8|19.6|19.84|19.64|19.79|19.59|20
1647820500000|2022-03-20 23:55:00|19.81|19.61|19.83|19.63|19.84|19.64|19.79|19.59|75
1647820800000|2022-03-21 00:00:00|19.84|19.64|19.9|19.7|19.95|19.75|19.8|19.6|85
1647821100000|2022-03-21 00:05:00|19.91|19.71|19.97|19.77|19.97|19.77|19.9|19.7|69
1647821400000|2022-03-21 00:10:00|19.96|19.76|19.93|19.73|19.97|19.77|19.92|19.72|78
1647821700000|2022-03-21 00:15:00|19.94|19.74|19.92|19.72|19.96|19.76|19.92|19.72|57
1647822000000|2022-03-21 00:20:00|19.91|19.71|19.85|19.65|19.92|19.72|19.85|19.65|63
1647822300000|2022-03-21 00:25:00|19.84|19.64|19.8|19.6|19.84|19.64|19.77|19.57|45
1647822600000|2022-03-21 00:30:00|19.81|19.61|19.84|19.64|19.85|19.65|19.81|19.61|34
1647822900000|2022-03-21 00:35:00|19.85|19.65|19.91|19.71|19.92|19.72|19.81|19.61|59
1647823200000|2022-03-21 00:40:00|19.92|19.72|19.9|19.7|19.93|19.73|19.89|19.69|45
1647823500000|2022-03-21 00:45:00|19.91|19.71|19.94|19.74|19.94|19.74|19.89|19.69|24
1647823800000|2022-03-21 00:50:00|19.95|19.75|19.92|19.72|19.96|19.76|19.92|19.72|62
1647824100000|2022-03-21 00:55:00|19.93|19.73|19.95|19.75|19.95|19.75|19.92|19.72|33
1647824400000|2022-03-21 01:00:00|19.96|19.76|19.92|19.72|19.97|19.77|19.92|19.72|87
1647824700000|2022-03-21 01:05:00|19.93|19.73|19.96|19.76|19.97|19.77|19.92|19.72|42
1647825000000|2022-03-21 01:10:00|19.95|19.75|19.97|19.77|19.98|19.78|19.95|19.75|53
1647825300000|2022-03-21 01:15:00|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|29
1647825600000|2022-03-21 01:20:00|19.93|19.73|19.87|19.67|19.93|19.73|19.86|19.66|53
1647825900000|2022-03-21 01:25:00|19.88|19.68|19.84|19.64|19.88|19.68|19.83|19.63|21
1647826200000|2022-03-21 01:30:00|19.83|19.63|19.83|19.63|19.84|19.64|19.8|19.6|47
1647826500000|2022-03-21 01:35:00|19.82|19.62|19.73|19.53|19.85|19.65|19.72|19.52|46
1647826800000|2022-03-21 01:40:00|19.72|19.52|19.74|19.54|19.78|19.58|19.72|19.52|49
1647827100000|2022-03-21 01:45:00|19.73|19.53|19.71|19.51|19.75|19.55|19.7|19.5|51
1647827400000|2022-03-21 01:50:00|19.72|19.52|19.73|19.53|19.73|19.53|19.71|19.51|52
1647827700000|2022-03-21 01:55:00|19.72|19.52|19.73|19.53|19.73|19.53|19.71|19.51|34
1647828000000|2022-03-21 02:00:00|19.74|19.54|19.75|19.55|19.77|19.57|19.72|19.52|18
1647828300000|2022-03-21 02:05:00|19.74|19.54|19.75|19.55|19.77|19.57|19.74|19.54|18
1647828600000|2022-03-21 02:10:00|19.76|19.56|19.76|19.56|19.77|19.57|19.74|19.54|15
1647828900000|2022-03-21 02:15:00|19.75|19.55|19.69|19.49|19.75|19.55|19.68|19.48|63
1647829200000|2022-03-21 02:20:00|19.7|19.5|19.68|19.48|19.7|19.5|19.67|19.47|83
1647829500000|2022-03-21 02:25:00|19.69|19.49|19.65|19.45|19.69|19.49|19.64|19.44|61
1647829800000|2022-03-21 02:30:00|19.64|19.44|19.42|19.22|19.65|19.45|19.4|19.2|114
1647830100000|2022-03-21 02:35:00|19.41|19.21|19.38|19.18|19.46|19.26|19.38|19.18|159
1647830400000|2022-03-21 02:40:00|19.37|19.17|19.47|19.27|19.5|19.3|19.37|19.17|93
1647830700000|2022-03-21 02:45:00|19.48|19.28|19.41|19.21|19.51|19.31|19.41|19.21|88
1647831000000|2022-03-21 02:50:00|19.42|19.22|19.45|19.25|19.45|19.25|19.39|19.19|68
1647831300000|2022-03-21 02:55:00|19.44|19.24|19.48|19.28|19.5|19.3|19.44|19.24|103
1647831600000|2022-03-21 03:00:00|19.47|19.27|19.47|19.27|19.48|19.28|19.45|19.25|53
1647831900000|2022-03-21 03:05:00|19.48|19.28|19.46|19.26|19.49|19.29|19.43|19.23|55
1647832200000|2022-03-21 03:10:00|19.47|19.27|19.51|19.31|19.51|19.31|19.44|19.24|67
1647832500000|2022-03-21 03:15:00|19.52|19.32|19.58|19.38|19.6|19.4|19.51|19.31|35
1647832800000|2022-03-21 03:20:00|19.59|19.39|19.54|19.34|19.6|19.4|19.52|19.32|80
1647833100000|2022-03-21 03:25:00|19.53|19.33|19.57|19.37|19.58|19.38|19.53|19.33|71
1647833400000|2022-03-21 03:30:00|19.58|19.38|19.64|19.44|19.66|19.46|19.58|19.38|43
1647833700000|2022-03-21 03:35:00|19.65|19.45|19.66|19.46|19.68|19.48|19.63|19.43|96
1647834000000|2022-03-21 03:40:00|19.65|19.45|19.66|19.46|19.68|19.48|19.64|19.44|92
1647834300000|2022-03-21 03:45:00|19.65|19.45|19.65|19.45|19.67|19.47|19.64|19.44|55
1647834600000|2022-03-21 03:50:00|19.66|19.46|19.67|19.47|19.69|19.49|19.65|19.45|144
1647834900000|2022-03-21 03:55:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|29
1647835200000|2022-03-21 04:00:00|19.69|19.49|19.65|19.45|19.69|19.49|19.64|19.44|97
1647835500000|2022-03-21 04:05:00|19.66|19.46|19.66|19.46|19.68|19.48|19.65|19.45|47
1647835800000|2022-03-21 04:10:00|19.67|19.47|19.67|19.47|19.68|19.48|19.66|19.46|41
1647836100000|2022-03-21 04:15:00|19.68|19.48|19.67|19.47|19.68|19.48|19.65|19.45|58
1647836400000|2022-03-21 04:20:00|19.66|19.46|19.65|19.45|19.68|19.48|19.65|19.45|48
1647836700000|2022-03-21 04:25:00|19.64|19.44|19.65|19.45|19.66|19.46|19.63|19.43|34
1647837000000|2022-03-21 04:30:00|19.66|19.46|19.66|19.46|19.68|19.48|19.65|19.45|35
1647837300000|2022-03-21 04:35:00|19.65|19.45|19.65|19.45|19.67|19.47|19.63|19.43|41
1647837600000|2022-03-21 04:40:00|19.64|19.44|19.69|19.49|19.69|19.49|19.64|19.44|20
1647837900000|2022-03-21 04:45:00|19.68|19.48|19.7|19.5|19.71|19.51|19.68|19.48|65
1647838200000|2022-03-21 04:50:00|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|33
1647838500000|2022-03-21 04:55:00|19.7|19.5|19.69|19.49|19.7|19.5|19.68|19.48|56
1647838800000|2022-03-21 05:00:00|19.68|19.48|19.66|19.46|19.69|19.49|19.66|19.46|75
1647839100000|2022-03-21 05:05:00|19.67|19.47|19.68|19.48|19.68|19.48|19.66|19.46|62
1647839400000|2022-03-21 05:10:00|19.67|19.47|19.67|19.47|19.69|19.49|19.67|19.47|87
1647839700000|2022-03-21 05:15:00|19.68|19.48|19.67|19.47|19.69|19.49|19.67|19.47|38
1647840000000|2022-03-21 05:20:00|19.68|19.48|19.67|19.47|19.69|19.49|19.67|19.47|54
1647840300000|2022-03-21 05:25:00|19.68|19.48|19.69|19.49|19.7|19.5|19.66|19.46|54
1647840600000|2022-03-21 05:30:00|19.7|19.5|19.67|19.47|19.7|19.5|19.67|19.47|14
1647840900000|2022-03-21 05:35:00|19.68|19.48|19.7|19.5|19.71|19.51|19.67|19.47|87
1647841200000|2022-03-21 05:40:00|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|76
1647841500000|2022-03-21 05:45:00|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|17
1647841800000|2022-03-21 05:50:00|19.74|19.54|19.77|19.57|19.78|19.58|19.74|19.54|16
1647842100000|2022-03-21 05:55:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|57
1647842400000|2022-03-21 06:00:00|19.77|19.57|19.8|19.6|19.8|19.6|19.77|19.57|40
1647842700000|2022-03-21 06:05:00|19.81|19.61|19.84|19.64|19.87|19.67|19.81|19.61|40
1647843000000|2022-03-21 06:10:00|19.85|19.65|19.85|19.65|19.86|19.66|19.82|19.62|61
1647843300000|2022-03-21 06:15:00|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|29
1647843600000|2022-03-21 06:20:00|19.85|19.65|19.77|19.57|19.85|19.65|19.77|19.57|57
1647843900000|2022-03-21 06:25:00|19.76|19.56|19.72|19.52|19.77|19.57|19.72|19.52|51
1647844200000|2022-03-21 06:30:00|19.73|19.53|19.69|19.49|19.74|19.54|19.67|19.47|73
1647844500000|2022-03-21 06:35:00|19.68|19.48|19.72|19.52|19.72|19.52|19.68|19.48|89
1647844800000|2022-03-21 06:40:00|19.71|19.51|19.73|19.53|19.73|19.53|19.7|19.5|87
1647845100000|2022-03-21 06:45:00|19.72|19.52|19.75|19.55|19.76|19.56|19.72|19.52|116
1647845400000|2022-03-21 06:50:00|19.76|19.56|19.76|19.56|19.78|19.58|19.74|19.54|133
1647845700000|2022-03-21 06:55:00|19.77|19.57|19.76|19.56|19.78|19.58|19.74|19.54|60
1647846000000|2022-03-21 07:00:00|19.75|19.55|19.73|19.53|19.76|19.56|19.71|19.51|89
1647846300000|2022-03-21 07:05:00|19.72|19.52|19.74|19.54|19.75|19.55|19.71|19.51|53
1647846600000|2022-03-21 07:10:00|19.75|19.55|19.84|19.64|19.85|19.65|19.74|19.54|72
1647846900000|2022-03-21 07:15:00|19.85|19.65|19.83|19.63|19.85|19.65|19.82|19.62|49
1647847200000|2022-03-21 07:20:00|19.82|19.62|19.82|19.62|19.83|19.63|19.8|19.6|37
1647847500000|2022-03-21 07:25:00|19.83|19.63|19.8|19.6|19.84|19.64|19.8|19.6|72
1647847800000|2022-03-21 07:30:00|19.81|19.61|19.81|19.61|19.83|19.63|19.78|19.58|143
1647848100000|2022-03-21 07:35:00|19.82|19.62|19.81|19.61|19.83|19.63|19.81|19.61|90
1647848400000|2022-03-21 07:40:00|19.82|19.62|19.85|19.65|19.85|19.65|19.8|19.6|46
1647848700000|2022-03-21 07:45:00|19.86|19.66|19.85|19.65|19.88|19.68|19.83|19.63|60
1647849000000|2022-03-21 07:50:00|19.86|19.66|19.85|19.65|19.87|19.67|19.84|19.64|60
1647849300000|2022-03-21 07:55:00|19.86|19.66|19.85|19.65|19.86|19.66|19.84|19.64|18
1647849600000|2022-03-21 08:00:00|19.84|19.64|19.89|19.69|19.89|19.69|19.84|19.64|82
1647849900000|2022-03-21 08:05:00|19.88|19.68|19.89|19.69|19.9|19.7|19.87|19.67|51
1647850200000|2022-03-21 08:10:00|19.88|19.68|19.89|19.69|19.9|19.7|19.87|19.67|56
1647850500000|2022-03-21 08:15:00|19.9|19.7|19.89|19.69|19.91|19.71|19.87|19.67|32
1647850800000|2022-03-21 08:20:00|19.9|19.7|19.89|19.69|19.9|19.7|19.87|19.67|34
1647851100000|2022-03-21 08:25:00|19.88|19.68|19.9|19.7|19.91|19.71|19.87|19.67|17
1647851400000|2022-03-21 08:30:00|19.91|19.71|19.88|19.68|19.91|19.71|19.87|19.67|60
1647851700000|2022-03-21 08:35:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|14
1647852000000|2022-03-21 08:40:00|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|39
1647852300000|2022-03-21 08:45:00|19.88|19.68|19.89|19.69|19.89|19.69|19.84|19.64|66
1647852600000|2022-03-21 08:50:00|19.9|19.7|19.86|19.66|19.91|19.71|19.84|19.64|67
1647852900000|2022-03-21 08:55:00|19.85|19.65|19.86|19.66|19.87|19.67|19.85|19.65|48
1647853200000|2022-03-21 09:00:00|19.85|19.65|19.84|19.64|19.86|19.66|19.83|19.63|50
1647853500000|2022-03-21 09:05:00|19.83|19.63|19.75|19.55|19.83|19.63|19.74|19.54|89
1647853800000|2022-03-21 09:10:00|19.74|19.54|19.79|19.59|19.79|19.59|19.74|19.54|52
1647854100000|2022-03-21 09:15:00|19.8|19.6|19.82|19.62|19.82|19.62|19.77|19.57|59
1647854400000|2022-03-21 09:20:00|19.81|19.61|19.83|19.63|19.84|19.64|19.81|19.61|85
1647854700000|2022-03-21 09:25:00|19.84|19.64|19.87|19.67|19.88|19.68|19.83|19.63|58
1647855000000|2022-03-21 09:30:00|19.88|19.68|19.93|19.73|19.94|19.74|19.87|19.67|48
1647855300000|2022-03-21 09:35:00|19.92|19.72|19.94|19.74|19.95|19.75|19.89|19.69|91
1647855600000|2022-03-21 09:40:00|19.93|19.73|19.92|19.72|19.94|19.74|19.91|19.71|56
1647855900000|2022-03-21 09:45:00|19.93|19.73|19.9|19.7|19.94|19.74|19.89|19.69|66
1647856200000|2022-03-21 09:50:00|19.91|19.71|19.9|19.7|19.92|19.72|19.89|19.69|84
1647856500000|2022-03-21 09:55:00|19.89|19.69|19.94|19.74|19.95|19.75|19.89|19.69|86
1647856800000|2022-03-21 10:00:00|19.95|19.75|19.95|19.75|19.97|19.77|19.94|19.74|105
1647857100000|2022-03-21 10:05:00|19.96|19.76|19.96|19.76|19.97|19.77|19.94|19.74|79
1647857400000|2022-03-21 10:10:00|19.97|19.77|19.98|19.78|19.98|19.78|19.95|19.75|78
1647857700000|2022-03-21 10:15:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|63
1647858000000|2022-03-21 10:20:00|19.96|19.76|19.94|19.74|19.97|19.77|19.93|19.73|83
1647858300000|2022-03-21 10:25:00|19.93|19.73|19.95|19.75|19.97|19.77|19.93|19.73|81
1647858600000|2022-03-21 10:30:00|19.94|19.74|19.92|19.72|19.95|19.75|19.92|19.72|39
1647858900000|2022-03-21 10:35:00|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|39
1647859200000|2022-03-21 10:40:00|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|55
1647859500000|2022-03-21 10:45:00|19.91|19.71|19.91|19.71|19.93|19.73|19.9|19.7|33
1647859800000|2022-03-21 10:50:00|19.92|19.72|19.9|19.7|19.93|19.73|19.9|19.7|39
1647860100000|2022-03-21 10:55:00|19.91|19.71|19.93|19.73|19.95|19.75|19.91|19.71|27
1647860400000|2022-03-21 11:00:00|19.94|19.74|19.94|19.74|19.96|19.76|19.93|19.73|29
1647860700000|2022-03-21 11:05:00|19.95|19.75|19.95|19.75|19.97|19.77|19.94|19.74|47
1647861000000|2022-03-21 11:10:00|19.96|19.76|19.95|19.75|19.96|19.76|19.94|19.74|70
1647861300000|2022-03-21 11:15:00|19.96|19.76|19.97|19.77|19.98|19.78|19.94|19.74|68
1647861600000|2022-03-21 11:20:00|19.96|19.76|19.97|19.77|19.98|19.78|19.95|19.75|26
1647861900000|2022-03-21 11:25:00|19.98|19.78|19.96|19.76|19.98|19.78|19.95|19.75|81
1647862200000|2022-03-21 11:30:00|19.95|19.75|19.91|19.71|19.96|19.76|19.91|19.71|91
1647862500000|2022-03-21 11:35:00|19.92|19.72|19.87|19.67|19.92|19.72|19.86|19.66|100
1647862800000|2022-03-21 11:40:00|19.88|19.68|19.88|19.68|19.9|19.7|19.87|19.67|115
1647863100000|2022-03-21 11:45:00|19.89|19.69|19.9|19.7|19.91|19.71|19.88|19.68|88
1647863400000|2022-03-21 11:50:00|19.91|19.71|19.92|19.72|19.93|19.73|19.9|19.7|78
1647863700000|2022-03-21 11:55:00|19.91|19.71|19.88|19.68|19.92|19.72|19.86|19.66|140
1647864000000|2022-03-21 12:00:00|19.89|19.69|19.86|19.66|19.91|19.71|19.85|19.65|176
1647864300000|2022-03-21 12:05:00|19.87|19.67|19.82|19.62|19.87|19.67|19.82|19.62|132
1647864600000|2022-03-21 12:10:00|19.83|19.63|19.82|19.62|19.85|19.65|19.81|19.61|66
1647864900000|2022-03-21 12:15:00|19.81|19.61|19.87|19.67|19.88|19.68|19.81|19.61|65
1647865200000|2022-03-21 12:20:00|19.88|19.68|19.88|19.68|19.9|19.7|19.86|19.66|105
1647865500000|2022-03-21 12:25:00|19.89|19.69|19.98|19.78|19.99|19.79|19.88|19.68|32
1647865800000|2022-03-21 12:30:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|42
1647866100000|2022-03-21 12:35:00|19.97|19.77|19.87|19.67|20|19.8|19.87|19.67|99
1647866400000|2022-03-21 12:40:00|19.86|19.66|19.78|19.58|19.86|19.66|19.77|19.57|83
1647866700000|2022-03-21 12:45:00|19.79|19.59|19.84|19.64|19.88|19.68|19.79|19.59|66
1647867000000|2022-03-21 12:50:00|19.85|19.65|19.93|19.73|19.94|19.74|19.84|19.64|67
1647867300000|2022-03-21 12:55:00|19.94|19.74|19.95|19.75|19.98|19.78|19.94|19.74|66
1647867600000|2022-03-21 13:00:00|19.96|19.76|19.94|19.74|20|19.8|19.91|19.71|79
1647867900000|2022-03-21 13:05:00|19.95|19.75|19.94|19.74|19.97|19.77|19.93|19.73|50
1647868200000|2022-03-21 13:10:00|19.95|19.75|19.97|19.77|19.97|19.77|19.93|19.73|39
1647868500000|2022-03-21 13:15:00|19.96|19.76|20.01|19.81|20.01|19.81|19.95|19.75|38
1647868800000|2022-03-21 13:20:00|20|19.8|19.98|19.78|20.01|19.81|19.97|19.77|71
1647869100000|2022-03-21 13:25:00|19.99|19.79|19.94|19.74|19.99|19.79|19.92|19.72|82
1647869400000|2022-03-21 13:30:00|19.95|19.75|19.99|19.79|19.99|19.79|19.93|19.73|63
1647869700000|2022-03-21 13:35:00|20|19.8|20.03|19.83|20.05|19.85|19.99|19.79|52
1647870000000|2022-03-21 13:40:00|20.04|19.84|20.03|19.83|20.06|19.86|19.99|19.79|88
1647870300000|2022-03-21 13:45:00|20.04|19.84|20|19.8|20.04|19.84|20|19.8|145
1647870600000|2022-03-21 13:50:00|20.01|19.81|19.88|19.68|20.03|19.83|19.88|19.68|124
1647870900000|2022-03-21 13:55:00|19.87|19.67|19.84|19.64|19.89|19.69|19.84|19.64|78
1647871200000|2022-03-21 14:00:00|19.85|19.65|19.88|19.68|19.91|19.71|19.8|19.6|138
1647871500000|2022-03-21 14:05:00|19.87|19.67|19.76|19.56|19.89|19.69|19.74|19.54|175
1647871800000|2022-03-21 14:10:00|19.75|19.55|19.78|19.58|19.8|19.6|19.73|19.53|119
1647872100000|2022-03-21 14:15:00|19.79|19.59|19.78|19.58|19.81|19.61|19.74|19.54|110
1647872400000|2022-03-21 14:20:00|19.77|19.57|19.76|19.56|19.79|19.59|19.72|19.52|152
1647872700000|2022-03-21 14:25:00|19.75|19.55|19.74|19.54|19.77|19.57|19.72|19.52|134
1647873000000|2022-03-21 14:30:00|19.75|19.55|19.74|19.54|19.78|19.58|19.73|19.53|68
1647873300000|2022-03-21 14:35:00|19.73|19.53|19.79|19.59|19.79|19.59|19.73|19.53|91
1647873600000|2022-03-21 14:40:00|19.78|19.58|19.72|19.52|19.79|19.59|19.7|19.5|135
1647873900000|2022-03-21 14:45:00|19.73|19.53|19.73|19.53|19.75|19.55|19.71|19.51|63
1647874200000|2022-03-21 14:50:00|19.74|19.54|19.75|19.55|19.76|19.56|19.73|19.53|42
1647874500000|2022-03-21 14:55:00|19.76|19.56|19.85|19.65|19.85|19.65|19.74|19.54|66
1647874800000|2022-03-21 15:00:00|19.86|19.66|19.81|19.61|19.86|19.66|19.81|19.61|109
1647875100000|2022-03-21 15:05:00|19.8|19.6|19.8|19.6|19.81|19.61|19.77|19.57|85
1647875400000|2022-03-21 15:10:00|19.81|19.61|19.83|19.63|19.83|19.63|19.78|19.58|47
1647875700000|2022-03-21 15:15:00|19.84|19.64|19.86|19.66|19.89|19.69|19.83|19.63|69
1647876000000|2022-03-21 15:20:00|19.85|19.65|19.88|19.68|19.88|19.68|19.84|19.64|150
1647876300000|2022-03-21 15:25:00|19.87|19.67|19.87|19.67|19.9|19.7|19.86|19.66|109
1647876600000|2022-03-21 15:30:00|19.88|19.68|19.9|19.7|19.91|19.71|19.86|19.66|123
1647876900000|2022-03-21 15:35:00|19.91|19.71|19.93|19.73|19.93|19.73|19.88|19.68|127
1647877200000|2022-03-21 15:40:00|19.92|19.72|19.9|19.7|19.93|19.73|19.9|19.7|115
1647877500000|2022-03-21 15:45:00|19.91|19.71|19.9|19.7|19.91|19.71|19.88|19.68|70
1647877800000|2022-03-21 15:50:00|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|40
1647878100000|2022-03-21 15:55:00|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|47
1647878400000|2022-03-21 16:00:00|19.88|19.68|19.87|19.67|19.89|19.69|19.85|19.65|34
1647878700000|2022-03-21 16:05:00|19.88|19.68|19.87|19.67|19.88|19.68|19.83|19.63|60
1647879000000|2022-03-21 16:10:00|19.88|19.68|19.93|19.73|19.94|19.74|19.86|19.66|50
1647879300000|2022-03-21 16:15:00|19.94|19.74|19.95|19.75|19.95|19.75|19.92|19.72|86
1647879600000|2022-03-21 16:20:00|19.94|19.74|19.94|19.74|19.97|19.77|19.93|19.73|69
1647879900000|2022-03-21 16:25:00|19.95|19.75|19.94|19.74|19.95|19.75|19.9|19.7|70
1647880200000|2022-03-21 16:30:00|19.93|19.73|19.9|19.7|19.93|19.73|19.82|19.62|98
1647880500000|2022-03-21 16:35:00|19.89|19.69|19.79|19.59|19.9|19.7|19.75|19.55|99
1647880800000|2022-03-21 16:40:00|19.8|19.6|19.84|19.64|19.84|19.64|19.79|19.59|55
1647881100000|2022-03-21 16:45:00|19.83|19.63|20.06|19.86|20.06|19.86|19.82|19.62|102
1647881400000|2022-03-21 16:50:00|20.05|19.85|19.89|19.69|20.06|19.86|19.87|19.67|109
1647881700000|2022-03-21 16:55:00|19.88|19.68|19.91|19.71|19.96|19.76|19.88|19.68|172
1647882000000|2022-03-21 17:00:00|19.9|19.7|19.9|19.7|19.93|19.73|19.85|19.65|103
1647882300000|2022-03-21 17:05:00|19.91|19.71|19.96|19.76|19.98|19.78|19.88|19.68|94
1647882600000|2022-03-21 17:10:00|19.97|19.77|20|19.8|20|19.8|19.94|19.74|68
1647882900000|2022-03-21 17:15:00|20.01|19.81|19.97|19.77|20.08|19.88|19.95|19.75|125
1647883200000|2022-03-21 17:20:00|19.98|19.78|20.05|19.85|20.07|19.87|19.97|19.77|78
1647883500000|2022-03-21 17:25:00|20.04|19.84|20.06|19.86|20.06|19.86|20.01|19.81|111
1647883800000|2022-03-21 17:30:00|20.07|19.87|20.03|19.83|20.09|19.89|20.02|19.82|77
1647884100000|2022-03-21 17:35:00|20.02|19.82|20.02|19.82|20.04|19.84|20.01|19.81|27
1647884400000|2022-03-21 17:40:00|20.03|19.83|19.96|19.76|20.03|19.83|19.94|19.74|82
1647884700000|2022-03-21 17:45:00|19.97|19.77|20.02|19.82|20.03|19.83|19.94|19.74|48
1647885000000|2022-03-21 17:50:00|20.03|19.83|20.05|19.85|20.09|19.89|20.03|19.83|64
1647885300000|2022-03-21 17:55:00|20.04|19.84|20.23|20.03|20.23|20.03|20.04|19.84|112
1647885600000|2022-03-21 18:00:00|20.22|20.02|20.16|19.96|20.26|20.06|20.1|19.9|140
1647885900000|2022-03-21 18:05:00|20.15|19.95|20.17|19.97|20.21|20.01|20.13|19.93|70
1647886200000|2022-03-21 18:10:00|20.16|19.96|20.21|20.01|20.22|20.02|20.14|19.94|72
1647886500000|2022-03-21 18:15:00|20.2|20|20.24|20.04|20.24|20.04|20.2|20|55
1647886800000|2022-03-21 18:20:00|20.23|20.03|20.22|20.02|20.26|20.06|20.2|20|76
1647887100000|2022-03-21 18:25:00|20.23|20.03|20.3|20.1|20.3|20.1|20.19|19.99|124
1647887400000|2022-03-21 18:30:00|20.29|20.09|20.3|20.1|20.35|20.15|20.25|20.05|99
1647887700000|2022-03-21 18:35:00|20.31|20.11|20.24|20.04|20.31|20.11|20.24|20.04|42
1647888000000|2022-03-21 18:40:00|20.23|20.03|20.25|20.05|20.27|20.07|20.21|20.01|51
1647888300000|2022-03-21 18:45:00|20.24|20.04|20.26|20.06|20.3|20.1|20.24|20.04|75
1647888600000|2022-03-21 18:50:00|20.27|20.07|20.25|20.05|20.29|20.09|20.25|20.05|41
1647888900000|2022-03-21 18:55:00|20.26|20.06|20.25|20.05|20.28|20.08|20.25|20.05|87
1647889200000|2022-03-21 19:00:00|20.26|20.06|20.2|20|20.26|20.06|20.2|20|79
1647889500000|2022-03-21 19:05:00|20.21|20.01|20.26|20.06|20.3|20.1|20.2|20|89
1647889800000|2022-03-21 19:10:00|20.27|20.07|20.28|20.08|20.3|20.1|20.24|20.04|68
1647890100000|2022-03-21 19:15:00|20.29|20.09|20.18|19.98|20.29|20.09|20.18|19.98|137
1647890400000|2022-03-21 19:20:00|20.19|19.99|20.2|20|20.21|20.01|20.16|19.96|62
1647890700000|2022-03-21 19:25:00|20.21|20.01|20.21|20.01|20.23|20.03|20.2|20|45
1647891000000|2022-03-21 19:30:00|20.22|20.02|20.2|20|20.22|20.02|20.17|19.97|83
1647891300000|2022-03-21 19:35:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|14
1647891600000|2022-03-21 19:40:00|20.19|19.99|20.25|20.05|20.25|20.05|20.19|19.99|55
1647891900000|2022-03-21 19:45:00|20.24|20.04|20.32|20.12|20.38|20.18|20.23|20.03|125
1647892200000|2022-03-21 19:50:00|20.33|20.13|20.38|20.18|20.41|20.21|20.33|20.13|107
1647892500000|2022-03-21 19:55:00|20.39|20.19|20.4|20.2|20.41|20.21|20.38|20.18|54
1647892800000|2022-03-21 20:00:00|20.41|20.21|20.48|20.28|20.5|20.3|20.4|20.2|142
1647893100000|2022-03-21 20:05:00|20.47|20.27|20.49|20.29|20.5|20.3|20.41|20.21|107
1647893400000|2022-03-21 20:10:00|20.5|20.3|20.46|20.26|20.51|20.31|20.46|20.26|83
1647893700000|2022-03-21 20:15:00|20.45|20.25|20.41|20.21|20.48|20.28|20.37|20.17|97
1647894000000|2022-03-21 20:20:00|20.4|20.2|20.37|20.17|20.41|20.21|20.36|20.16|50
1647894300000|2022-03-21 20:25:00|20.36|20.16|20.31|20.11|20.37|20.17|20.3|20.1|98
1647894600000|2022-03-21 20:30:00|20.3|20.1|20.33|20.13|20.34|20.14|20.28|20.08|112
1647894900000|2022-03-21 20:35:00|20.32|20.12|20.3|20.1|20.33|20.13|20.29|20.09|75
1647895200000|2022-03-21 20:40:00|20.31|20.11|20.31|20.11|20.34|20.14|20.3|20.1|115
1647895500000|2022-03-21 20:45:00|20.32|20.12|20.29|20.09|20.32|20.12|20.28|20.08|72
1647895800000|2022-03-21 20:50:00|20.3|20.1|20.33|20.13|20.33|20.13|20.29|20.09|58
1647896100000|2022-03-21 20:55:00|20.32|20.12|20.27|20.07|20.33|20.13|20.26|20.06|52
1647896400000|2022-03-21 21:00:00|20.26|20.06|20.18|19.98|20.27|20.07|20.18|19.98|35
1647896700000|2022-03-21 21:05:00|20.19|19.99|20.2|20|20.21|20.01|20.18|19.98|22
1647897000000|2022-03-21 21:10:00|20.19|19.99|20.17|19.97|20.2|20|20.15|19.95|94
1647897300000|2022-03-21 21:15:00|20.16|19.96|20.18|19.98|20.19|19.99|20.16|19.96|11
1647897600000|2022-03-21 21:20:00|20.17|19.97|20.18|19.98|20.19|19.99|20.17|19.97|22
1647897900000|2022-03-21 21:25:00|20.19|19.99|20.15|19.95|20.19|19.99|20.15|19.95|31
1647898200000|2022-03-21 21:30:00|20.14|19.94|20.2|20|20.2|20|20.12|19.92|57
1647898500000|2022-03-21 21:35:00|20.21|20.01|20.28|20.08|20.29|20.09|20.2|20|46
1647898800000|2022-03-21 21:40:00|20.29|20.09|20.23|20.03|20.29|20.09|20.23|20.03|85
1647899100000|2022-03-21 21:45:00|20.22|20.02|20.26|20.06|20.26|20.06|20.2|20|141
1647899400000|2022-03-21 21:50:00|20.25|20.05|20.32|20.12|20.33|20.13|20.25|20.05|102
1647899700000|2022-03-21 21:55:00|20.33|20.13|20.35|20.15|20.37|20.17|20.32|20.12|61
1647900000000|2022-03-21 22:00:00|20.34|20.14|20.34|20.14|20.37|20.17|20.33|20.13|97
1647900300000|2022-03-21 22:05:00|20.35|20.15|20.31|20.11|20.35|20.15|20.3|20.1|57
1647900600000|2022-03-21 22:10:00|20.3|20.1|20.35|20.15|20.36|20.16|20.29|20.09|26
1647900900000|2022-03-21 22:15:00|20.34|20.14|20.32|20.12|20.34|20.14|20.29|20.09|71
1647901200000|2022-03-21 22:20:00|20.31|20.11|20.28|20.08|20.32|20.12|20.27|20.07|80
1647901500000|2022-03-21 22:25:00|20.27|20.07|20.25|20.05|20.28|20.08|20.25|20.05|31
1647901800000|2022-03-21 22:30:00|20.24|20.04|20.29|20.09|20.3|20.1|20.21|20.01|68
1647902100000|2022-03-21 22:35:00|20.28|20.08|20.26|20.06|20.28|20.08|20.24|20.04|85
1647902400000|2022-03-21 22:40:00|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|43
1647902700000|2022-03-21 22:45:00|20.28|20.08|20.33|20.13|20.37|20.17|20.27|20.07|112
1647903000000|2022-03-21 22:50:00|20.32|20.12|20.31|20.11|20.33|20.13|20.3|20.1|40
1647903300000|2022-03-21 22:55:00|20.3|20.1|20.36|20.16|20.36|20.16|20.3|20.1|83
1647903600000|2022-03-21 23:00:00|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|21
1647903900000|2022-03-21 23:05:00|20.36|20.16|20.38|20.18|20.41|20.21|20.36|20.16|135
1647904200000|2022-03-21 23:10:00|20.37|20.17|20.36|20.16|20.38|20.18|20.34|20.14|38
1647904500000|2022-03-21 23:15:00|20.37|20.17|20.35|20.15|20.4|20.2|20.35|20.15|73
1647904800000|2022-03-21 23:20:00|20.36|20.16|20.35|20.15|20.36|20.16|20.31|20.11|106
1647905100000|2022-03-21 23:25:00|20.36|20.16|20.37|20.17|20.4|20.2|20.35|20.15|90
1647905400000|2022-03-21 23:30:00|20.36|20.16|20.46|20.26|20.49|20.29|20.36|20.16|83
1647905700000|2022-03-21 23:35:00|20.45|20.25|20.49|20.29|20.5|20.3|20.45|20.25|53
1647906000000|2022-03-21 23:40:00|20.48|20.28|20.43|20.23|20.49|20.29|20.43|20.23|80
1647906300000|2022-03-21 23:45:00|20.44|20.24|20.48|20.28|20.49|20.29|20.44|20.24|57
1647906600000|2022-03-21 23:50:00|20.47|20.27|20.47|20.27|20.5|20.3|20.47|20.27|67
1647906900000|2022-03-21 23:55:00|20.48|20.28|20.47|20.27|20.53|20.33|20.47|20.27|58
1647907200000|2022-03-22 00:00:00|20.48|20.28|20.36|20.16|20.56|20.36|20.35|20.15|177
1647907500000|2022-03-22 00:05:00|20.35|20.15|20.44|20.24|20.46|20.26|20.35|20.15|128
1647907800000|2022-03-22 00:10:00|20.43|20.23|20.43|20.23|20.44|20.24|20.38|20.18|89
1647908100000|2022-03-22 00:15:00|20.42|20.22|20.38|20.18|20.43|20.23|20.37|20.17|41
1647908400000|2022-03-22 00:20:00|20.39|20.19|20.37|20.17|20.41|20.21|20.34|20.14|77
1647908700000|2022-03-22 00:25:00|20.36|20.16|20.3|20.1|20.36|20.16|20.29|20.09|41
1647909000000|2022-03-22 00:30:00|20.29|20.09|20.34|20.14|20.34|20.14|20.27|20.07|78
1647909300000|2022-03-22 00:35:00|20.33|20.13|20.31|20.11|20.34|20.14|20.29|20.09|19
1647909600000|2022-03-22 00:40:00|20.3|20.1|20.31|20.11|20.32|20.12|20.29|20.09|42
1647909900000|2022-03-22 00:45:00|20.32|20.12|20.32|20.12|20.32|20.12|20.29|20.09|23
1647910200000|2022-03-22 00:50:00|20.33|20.13|20.39|20.19|20.44|20.24|20.32|20.12|71
1647910500000|2022-03-22 00:55:00|20.4|20.2|20.38|20.18|20.42|20.22|20.37|20.17|13
1647910800000|2022-03-22 01:00:00|20.39|20.19|20.4|20.2|20.41|20.21|20.39|20.19|34
1647911100000|2022-03-22 01:05:00|20.41|20.21|20.35|20.15|20.42|20.22|20.35|20.15|33
1647911400000|2022-03-22 01:10:00|20.36|20.16|20.36|20.16|20.39|20.19|20.35|20.15|51
1647911700000|2022-03-22 01:15:00|20.37|20.17|20.33|20.13|20.37|20.17|20.33|20.13|33
1647912000000|2022-03-22 01:20:00|20.32|20.12|20.32|20.12|20.34|20.14|20.31|20.11|29
1647912300000|2022-03-22 01:25:00|20.31|20.11|20.3|20.1|20.32|20.12|20.29|20.09|36
1647912600000|2022-03-22 01:30:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1647912900000|2022-03-22 01:35:00|20.3|20.1|20.3|20.1|20.32|20.12|20.28|20.08|51
1647913200000|2022-03-22 01:40:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|25
1647913500000|2022-03-22 01:45:00|20.3|20.1|20.32|20.12|20.35|20.15|20.29|20.09|53
1647913800000|2022-03-22 01:50:00|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|31
1647914100000|2022-03-22 01:55:00|20.32|20.12|20.34|20.14|20.34|20.14|20.29|20.09|27
1647914400000|2022-03-22 02:00:00|20.33|20.13|20.48|20.28|20.51|20.31|20.25|20.05|198
1647914700000|2022-03-22 02:05:00|20.47|20.27|20.41|20.21|20.48|20.28|20.34|20.14|149
1647915000000|2022-03-22 02:10:00|20.42|20.22|20.45|20.25|20.48|20.28|20.4|20.2|88
1647915300000|2022-03-22 02:15:00|20.46|20.26|20.45|20.25|20.5|20.3|20.43|20.23|142
1647915600000|2022-03-22 02:20:00|20.46|20.26|20.48|20.28|20.48|20.28|20.42|20.22|89
1647915900000|2022-03-22 02:25:00|20.47|20.27|20.5|20.3|20.53|20.33|20.47|20.27|66
1647916200000|2022-03-22 02:30:00|20.51|20.31|20.49|20.29|20.52|20.32|20.47|20.27|83
1647916500000|2022-03-22 02:35:00|20.5|20.3|20.47|20.27|20.5|20.3|20.44|20.24|68
1647916800000|2022-03-22 02:40:00|20.48|20.28|20.51|20.31|20.52|20.32|20.46|20.26|104
1647917100000|2022-03-22 02:45:00|20.52|20.32|20.51|20.31|20.52|20.32|20.49|20.29|80
1647917400000|2022-03-22 02:50:00|20.52|20.32|20.52|20.32|20.54|20.34|20.5|20.3|87
1647917700000|2022-03-22 02:55:00|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|58
1647918000000|2022-03-22 03:00:00|20.51|20.31|20.57|20.37|20.58|20.38|20.5|20.3|53
1647918300000|2022-03-22 03:05:00|20.58|20.38|20.59|20.39|20.6|20.4|20.57|20.37|34
1647918600000|2022-03-22 03:10:00|20.6|20.4|20.6|20.4|20.6|20.4|20.58|20.38|31
1647918900000|2022-03-22 03:15:00|20.61|20.41|20.65|20.45|20.65|20.45|20.6|20.4|114
1647919200000|2022-03-22 03:20:00|20.66|20.46|20.63|20.43|20.7|20.5|20.62|20.42|129
1647919500000|2022-03-22 03:25:00|20.64|20.44|20.67|20.47|20.67|20.47|20.6|20.4|58
1647919800000|2022-03-22 03:30:00|20.68|20.48|20.67|20.47|20.7|20.5|20.65|20.45|82
1647920100000|2022-03-22 03:35:00|20.68|20.48|20.66|20.46|20.69|20.49|20.66|20.46|71
1647920400000|2022-03-22 03:40:00|20.67|20.47|20.7|20.5|20.75|20.55|20.66|20.46|69
1647920700000|2022-03-22 03:45:00|20.72|20.52|20.7|20.5|20.75|20.55|20.7|20.5|127
1647921000000|2022-03-22 03:50:00|20.69|20.49|20.64|20.44|20.69|20.49|20.62|20.42|42
1647921300000|2022-03-22 03:55:00|20.63|20.43|20.64|20.44|20.65|20.45|20.6|20.4|36
1647921600000|2022-03-22 04:00:00|20.65|20.45|20.7|20.5|20.71|20.51|20.64|20.44|50
1647921900000|2022-03-22 04:05:00|20.69|20.49|20.71|20.51|20.74|20.54|20.69|20.49|45
1647922200000|2022-03-22 04:10:00|20.72|20.52|20.74|20.54|20.74|20.54|20.71|20.51|43
1647922500000|2022-03-22 04:15:00|20.73|20.53|20.75|20.55|20.75|20.55|20.71|20.51|59
1647922800000|2022-03-22 04:20:00|20.74|20.54|20.78|20.58|20.78|20.58|20.73|20.53|35
1647923100000|2022-03-22 04:25:00|20.79|20.59|20.88|20.68|20.91|20.71|20.79|20.59|177
1647923400000|2022-03-22 04:30:00|20.87|20.67|20.93|20.73|20.94|20.74|20.83|20.63|135
1647923700000|2022-03-22 04:35:00|20.92|20.72|20.93|20.73|20.95|20.75|20.9|20.7|76
1647924000000|2022-03-22 04:40:00|20.92|20.72|20.88|20.68|20.93|20.73|20.87|20.67|107
1647924300000|2022-03-22 04:45:00|20.89|20.69|20.88|20.68|20.92|20.72|20.86|20.66|116
1647924600000|2022-03-22 04:50:00|20.89|20.69|20.85|20.65|20.9|20.7|20.85|20.65|133
1647924900000|2022-03-22 04:55:00|20.86|20.66|20.9|20.7|20.9|20.7|20.85|20.65|119
1647925200000|2022-03-22 05:00:00|20.89|20.69|20.88|20.68|20.9|20.7|20.86|20.66|91
1647925500000|2022-03-22 05:05:00|20.89|20.69|20.94|20.74|20.95|20.75|20.88|20.68|60
1647925800000|2022-03-22 05:10:00|20.93|20.73|20.92|20.72|20.94|20.74|20.9|20.7|20
1647926100000|2022-03-22 05:15:00|20.93|20.73|20.91|20.71|20.94|20.74|20.88|20.68|95
1647926400000|2022-03-22 05:20:00|20.92|20.72|20.92|20.72|20.93|20.73|20.9|20.7|53
1647926700000|2022-03-22 05:25:00|20.91|20.71|20.93|20.73|20.93|20.73|20.88|20.68|86
1647927000000|2022-03-22 05:30:00|20.92|20.72|20.93|20.73|20.94|20.74|20.92|20.72|84
1647927300000|2022-03-22 05:35:00|20.94|20.74|20.92|20.72|20.94|20.74|20.91|20.71|81
1647927600000|2022-03-22 05:40:00|20.91|20.71|20.92|20.72|20.93|20.73|20.9|20.7|94
1647927900000|2022-03-22 05:45:00|20.91|20.71|20.9|20.7|20.93|20.73|20.88|20.68|146
1647928200000|2022-03-22 05:50:00|20.89|20.69|20.91|20.71|20.91|20.71|20.89|20.69|121
1647928500000|2022-03-22 05:55:00|20.9|20.7|20.89|20.69|20.91|20.71|20.88|20.68|72
1647928800000|2022-03-22 06:00:00|20.88|20.68|20.71|20.51|20.89|20.69|20.65|20.45|212
1647929100000|2022-03-22 06:05:00|20.7|20.5|20.64|20.44|20.72|20.52|20.58|20.38|232
1647929400000|2022-03-22 06:10:00|20.63|20.43|20.68|20.48|20.7|20.5|20.61|20.41|120
1647929700000|2022-03-22 06:15:00|20.69|20.49|20.64|20.44|20.69|20.49|20.61|20.41|174
1647930000000|2022-03-22 06:20:00|20.63|20.43|20.59|20.39|20.65|20.45|20.59|20.39|43
1647930300000|2022-03-22 06:25:00|20.58|20.38|20.55|20.35|20.59|20.39|20.53|20.33|112
1647930600000|2022-03-22 06:30:00|20.54|20.34|20.58|20.38|20.6|20.4|20.54|20.34|53
1647930900000|2022-03-22 06:35:00|20.59|20.39|20.61|20.41|20.61|20.41|20.58|20.38|57
1647931200000|2022-03-22 06:40:00|20.62|20.42|20.61|20.41|20.66|20.46|20.59|20.39|82
1647931500000|2022-03-22 06:45:00|20.6|20.4|20.61|20.41|20.63|20.43|20.58|20.38|112
1647931800000|2022-03-22 06:50:00|20.62|20.42|20.57|20.37|20.62|20.42|20.55|20.35|130
1647932100000|2022-03-22 06:55:00|20.58|20.38|20.63|20.43|20.63|20.43|20.57|20.37|76
1647932400000|2022-03-22 07:00:00|20.62|20.42|20.67|20.47|20.69|20.49|20.62|20.42|130
1647932700000|2022-03-22 07:05:00|20.66|20.46|20.71|20.51|20.74|20.54|20.66|20.46|133
1647933000000|2022-03-22 07:10:00|20.72|20.52|20.73|20.53|20.74|20.54|20.71|20.51|72
1647933300000|2022-03-22 07:15:00|20.74|20.54|20.75|20.55|20.78|20.58|20.73|20.53|100
1647933600000|2022-03-22 07:20:00|20.76|20.56|20.79|20.59|20.8|20.6|20.74|20.54|84
1647933900000|2022-03-22 07:25:00|20.78|20.58|20.78|20.58|20.79|20.59|20.76|20.56|85
1647934200000|2022-03-22 07:30:00|20.77|20.57|20.78|20.58|20.79|20.59|20.77|20.57|60
1647934500000|2022-03-22 07:35:00|20.77|20.57|20.8|20.6|20.82|20.62|20.77|20.57|78
1647934800000|2022-03-22 07:40:00|20.79|20.59|20.8|20.6|20.82|20.62|20.79|20.59|30
1647935100000|2022-03-22 07:45:00|20.79|20.59|20.79|20.59|20.81|20.61|20.78|20.58|84
1647935400000|2022-03-22 07:50:00|20.78|20.58|20.8|20.6|20.82|20.62|20.78|20.58|59
1647935700000|2022-03-22 07:55:00|20.79|20.59|20.79|20.59|20.8|20.6|20.78|20.58|53
1647936000000|2022-03-22 08:00:00|20.8|20.6|20.75|20.55|20.82|20.62|20.74|20.54|118
1647936300000|2022-03-22 08:05:00|20.74|20.54|20.79|20.59|20.81|20.61|20.74|20.54|68
1647936600000|2022-03-22 08:10:00|20.78|20.58|20.83|20.63|20.84|20.64|20.78|20.58|110
1647936900000|2022-03-22 08:15:00|20.84|20.64|20.79|20.59|20.84|20.64|20.79|20.59|110
1647937200000|2022-03-22 08:20:00|20.8|20.6|20.82|20.62|20.83|20.63|20.79|20.59|53
1647937500000|2022-03-22 08:25:00|20.81|20.61|20.83|20.63|20.83|20.63|20.8|20.6|65
1647937800000|2022-03-22 08:30:00|20.82|20.62|20.86|20.66|20.88|20.68|20.82|20.62|83
1647938100000|2022-03-22 08:35:00|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|39
1647938400000|2022-03-22 08:40:00|20.86|20.66|20.86|20.66|20.88|20.68|20.84|20.64|83
1647938700000|2022-03-22 08:45:00|20.87|20.67|20.85|20.65|20.88|20.68|20.84|20.64|100
1647939000000|2022-03-22 08:50:00|20.84|20.64|20.81|20.61|20.86|20.66|20.81|20.61|32
1647939300000|2022-03-22 08:55:00|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|106
1647939600000|2022-03-22 09:00:00|20.82|20.62|20.78|20.58|20.82|20.62|20.76|20.56|93
1647939900000|2022-03-22 09:05:00|20.79|20.59|20.79|20.59|20.81|20.61|20.78|20.58|49
1647940200000|2022-03-22 09:10:00|20.8|20.6|20.78|20.58|20.8|20.6|20.75|20.55|43
1647940500000|2022-03-22 09:15:00|20.77|20.57|20.73|20.53|20.78|20.58|20.73|20.53|51
1647940800000|2022-03-22 09:20:00|20.74|20.54|20.69|20.49|20.74|20.54|20.67|20.47|66
1647941100000|2022-03-22 09:25:00|20.7|20.5|20.72|20.52|20.72|20.52|20.69|20.49|53
1647941400000|2022-03-22 09:30:00|20.73|20.53|20.75|20.55|20.75|20.55|20.7|20.5|120
1647941700000|2022-03-22 09:35:00|20.74|20.54|20.76|20.56|20.77|20.57|20.74|20.54|85
1647942000000|2022-03-22 09:40:00|20.77|20.57|20.77|20.57|20.79|20.59|20.76|20.56|127
1647942300000|2022-03-22 09:45:00|20.78|20.58|20.76|20.56|20.79|20.59|20.75|20.55|99
1647942600000|2022-03-22 09:50:00|20.77|20.57|20.77|20.57|20.78|20.58|20.75|20.55|75
1647942900000|2022-03-22 09:55:00|20.76|20.56|20.78|20.58|20.79|20.59|20.75|20.55|71
1647943200000|2022-03-22 10:00:00|20.79|20.59|20.75|20.55|20.79|20.59|20.75|20.55|53
1647943500000|2022-03-22 10:05:00|20.76|20.56|20.73|20.53|20.76|20.56|20.71|20.51|94
1647943800000|2022-03-22 10:10:00|20.74|20.54|20.75|20.55|20.76|20.56|20.72|20.52|70
1647944100000|2022-03-22 10:15:00|20.74|20.54|20.76|20.56|20.77|20.57|20.74|20.54|87
1647944400000|2022-03-22 10:20:00|20.75|20.55|20.79|20.59|20.81|20.61|20.74|20.54|169
1647944700000|2022-03-22 10:25:00|20.8|20.6|20.84|20.64|20.84|20.64|20.79|20.59|89
1647945000000|2022-03-22 10:30:00|20.83|20.63|20.86|20.66|20.88|20.68|20.83|20.63|92
1647945300000|2022-03-22 10:35:00|20.85|20.65|20.85|20.65|20.87|20.67|20.84|20.64|83
1647945600000|2022-03-22 10:40:00|20.86|20.66|20.86|20.66|20.88|20.68|20.83|20.63|135
1647945900000|2022-03-22 10:45:00|20.87|20.67|20.88|20.68|20.89|20.69|20.85|20.65|78
1647946200000|2022-03-22 10:50:00|20.87|20.67|20.87|20.67|20.89|20.69|20.86|20.66|75
1647946500000|2022-03-22 10:55:00|20.88|20.68|20.84|20.64|20.88|20.68|20.84|20.64|129
1647946800000|2022-03-22 11:00:00|20.85|20.65|20.83|20.63|20.85|20.65|20.81|20.61|103
1647947100000|2022-03-22 11:05:00|20.84|20.64|20.86|20.66|20.88|20.68|20.84|20.64|71
1647947400000|2022-03-22 11:10:00|20.87|20.67|20.86|20.66|20.89|20.69|20.86|20.66|62
1647947700000|2022-03-22 11:15:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|58
1647948000000|2022-03-22 11:20:00|20.87|20.67|20.87|20.67|20.9|20.7|20.86|20.66|97
1647948300000|2022-03-22 11:25:00|20.88|20.68|20.88|20.68|20.89|20.69|20.86|20.66|75
1647948600000|2022-03-22 11:30:00|20.87|20.67|20.83|20.63|20.89|20.69|20.82|20.62|127
1647948900000|2022-03-22 11:35:00|20.84|20.64|20.84|20.64|20.86|20.66|20.8|20.6|133
1647949200000|2022-03-22 11:40:00|20.85|20.65|20.86|20.66|20.87|20.67|20.83|20.63|84
1647949500000|2022-03-22 11:45:00|20.87|20.67|20.87|20.67|20.87|20.67|20.84|20.64|55
1647949800000|2022-03-22 11:50:00|20.86|20.66|20.88|20.68|20.89|20.69|20.85|20.65|71
1647950100000|2022-03-22 11:55:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|67
1647950400000|2022-03-22 12:00:00|20.88|20.68|20.83|20.63|20.89|20.69|20.82|20.62|86
1647950700000|2022-03-22 12:05:00|20.84|20.64|20.78|20.58|20.84|20.64|20.77|20.57|87
1647951000000|2022-03-22 12:10:00|20.77|20.57|20.79|20.59|20.81|20.61|20.77|20.57|125
1647951300000|2022-03-22 12:15:00|20.8|20.6|20.75|20.55|20.8|20.6|20.74|20.54|84
1647951600000|2022-03-22 12:20:00|20.74|20.54|20.75|20.55|20.76|20.56|20.73|20.53|144
1647951900000|2022-03-22 12:25:00|20.74|20.54|20.75|20.55|20.76|20.56|20.73|20.53|102
1647952200000|2022-03-22 12:30:00|20.76|20.56|20.73|20.53|20.76|20.56|20.71|20.51|40
1647952500000|2022-03-22 12:35:00|20.74|20.54|20.69|20.49|20.74|20.54|20.69|20.49|78
1647952800000|2022-03-22 12:40:00|20.7|20.5|20.73|20.53|20.73|20.53|20.7|20.5|36
1647953100000|2022-03-22 12:45:00|20.74|20.54|20.73|20.53|20.76|20.56|20.72|20.52|26
1647953400000|2022-03-22 12:50:00|20.74|20.54|20.75|20.55|20.75|20.55|20.73|20.53|24
1647953700000|2022-03-22 12:55:00|20.74|20.54|20.76|20.56|20.78|20.58|20.74|20.54|55
1647954000000|2022-03-22 13:00:00|20.77|20.57|20.78|20.58|20.81|20.61|20.76|20.56|36
1647954300000|2022-03-22 13:05:00|20.77|20.57|20.74|20.54|20.78|20.58|20.74|20.54|88
1647954600000|2022-03-22 13:10:00|20.75|20.55|20.77|20.57|20.77|20.57|20.74|20.54|91
1647954900000|2022-03-22 13:15:00|20.76|20.56|20.76|20.56|20.78|20.58|20.73|20.53|83
1647955200000|2022-03-22 13:20:00|20.75|20.55|20.77|20.57|20.78|20.58|20.75|20.55|79
1647955500000|2022-03-22 13:25:00|20.78|20.58|20.78|20.58|20.8|20.6|20.76|20.56|127
1647955800000|2022-03-22 13:30:00|20.77|20.57|20.81|20.61|20.81|20.61|20.77|20.57|143
1647956100000|2022-03-22 13:35:00|20.82|20.62|20.86|20.66|20.88|20.68|20.82|20.62|81
1647956400000|2022-03-22 13:40:00|20.85|20.65|20.89|20.69|20.9|20.7|20.85|20.65|92
1647956700000|2022-03-22 13:45:00|20.88|20.68|20.84|20.64|20.89|20.69|20.82|20.62|119
1647957000000|2022-03-22 13:50:00|20.83|20.63|20.84|20.64|20.84|20.64|20.75|20.55|152
1647957300000|2022-03-22 13:55:00|20.83|20.63|20.85|20.65|20.85|20.65|20.79|20.59|53
1647957600000|2022-03-22 14:00:00|20.86|20.66|20.88|20.68|20.88|20.68|20.85|20.65|55
1647957900000|2022-03-22 14:05:00|20.89|20.69|20.95|20.75|20.95|20.75|20.87|20.67|93
1647958200000|2022-03-22 14:10:00|20.94|20.74|20.95|20.75|21.04|20.84|20.94|20.74|132
1647958500000|2022-03-22 14:15:00|20.96|20.76|21.07|20.87|21.08|20.88|20.95|20.75|120
1647958800000|2022-03-22 14:20:00|21.06|20.86|21.07|20.87|21.08|20.88|21.02|20.82|98
1647959100000|2022-03-22 14:25:00|21.06|20.86|21.07|20.87|21.1|20.9|21.05|20.85|88
1647959400000|2022-03-22 14:30:00|21.08|20.88|21.08|20.88|21.1|20.9|21.03|20.83|99
1647959700000|2022-03-22 14:35:00|21.07|20.87|21.06|20.86|21.11|20.91|21.02|20.82|133
1647960000000|2022-03-22 14:40:00|21.07|20.87|20.97|20.77|21.07|20.87|20.96|20.76|112
1647960300000|2022-03-22 14:45:00|20.98|20.78|20.94|20.74|20.98|20.78|20.93|20.73|117
1647960600000|2022-03-22 14:50:00|20.93|20.73|20.94|20.74|20.94|20.74|20.87|20.67|90
1647960900000|2022-03-22 14:55:00|20.93|20.73|20.9|20.7|20.95|20.75|20.9|20.7|60
1647961200000|2022-03-22 15:00:00|20.91|20.71|20.89|20.69|20.91|20.71|20.83|20.63|121
1647961500000|2022-03-22 15:05:00|20.9|20.7|20.86|20.66|20.91|20.71|20.84|20.64|91
1647961800000|2022-03-22 15:10:00|20.85|20.65|20.86|20.66|20.9|20.7|20.85|20.65|66
1647962100000|2022-03-22 15:15:00|20.87|20.67|20.92|20.72|20.93|20.73|20.86|20.66|110
1647962400000|2022-03-22 15:20:00|20.93|20.73|20.89|20.69|20.93|20.73|20.89|20.69|93
1647962700000|2022-03-22 15:25:00|20.9|20.7|20.85|20.65|20.9|20.7|20.84|20.64|94
1647963000000|2022-03-22 15:30:00|20.86|20.66|20.84|20.64|20.86|20.66|20.78|20.58|99
1647963300000|2022-03-22 15:35:00|20.83|20.63|20.83|20.63|20.84|20.64|20.8|20.6|57
1647963600000|2022-03-22 15:40:00|20.82|20.62|20.82|20.62|20.84|20.64|20.8|20.6|81
1647963900000|2022-03-22 15:45:00|20.81|20.61|20.84|20.64|20.84|20.64|20.81|20.61|80
1647964200000|2022-03-22 15:50:00|20.85|20.65|20.84|20.64|20.86|20.66|20.82|20.62|58
1647964500000|2022-03-22 15:55:00|20.85|20.65|20.82|20.62|20.87|20.67|20.81|20.61|84
1647964800000|2022-03-22 16:00:00|20.81|20.61|20.86|20.66|20.88|20.68|20.81|20.61|105
1647965100000|2022-03-22 16:05:00|20.87|20.67|20.87|20.67|20.89|20.69|20.86|20.66|97
1647965400000|2022-03-22 16:10:00|20.86|20.66|20.89|20.69|20.91|20.71|20.86|20.66|74
1647965700000|2022-03-22 16:15:00|20.88|20.68|20.93|20.73|20.95|20.75|20.88|20.68|72
1647966000000|2022-03-22 16:20:00|20.94|20.74|20.86|20.66|20.94|20.74|20.86|20.66|65
1647966300000|2022-03-22 16:25:00|20.85|20.65|20.81|20.61|20.85|20.65|20.8|20.6|107
1647966600000|2022-03-22 16:30:00|20.82|20.62|20.84|20.64|20.84|20.64|20.79|20.59|85
1647966900000|2022-03-22 16:35:00|20.83|20.63|20.86|20.66|20.88|20.68|20.83|20.63|94
1647967200000|2022-03-22 16:40:00|20.85|20.65|20.91|20.71|20.91|20.71|20.85|20.65|99
1647967500000|2022-03-22 16:45:00|20.9|20.7|20.92|20.72|20.94|20.74|20.9|20.7|89
1647967800000|2022-03-22 16:50:00|20.93|20.73|20.91|20.71|20.94|20.74|20.89|20.69|85
1647968100000|2022-03-22 16:55:00|20.92|20.72|20.97|20.77|20.97|20.77|20.91|20.71|72
1647968400000|2022-03-22 17:00:00|20.96|20.76|21.03|20.83|21.03|20.83|20.96|20.76|104
1647968700000|2022-03-22 17:05:00|21.04|20.84|21.06|20.86|21.07|20.87|21.02|20.82|57
1647969000000|2022-03-22 17:10:00|21.07|20.87|21.07|20.87|21.08|20.88|21.06|20.86|47
1647969300000|2022-03-22 17:15:00|21.08|20.88|21.09|20.89|21.11|20.91|21.06|20.86|86
1647969600000|2022-03-22 17:20:00|21.08|20.88|21.12|20.92|21.13|20.93|21.07|20.87|71
1647969900000|2022-03-22 17:25:00|21.13|20.93|21.18|20.98|21.24|21.04|21.12|20.92|102
1647970200000|2022-03-22 17:30:00|21.19|20.99|21.16|20.96|21.21|21.01|21.14|20.94|72
1647970500000|2022-03-22 17:35:00|21.17|20.97|21.21|21.01|21.24|21.04|21.17|20.97|53
1647970800000|2022-03-22 17:40:00|21.2|21|21.18|20.98|21.21|21.01|21.17|20.97|53
1647971100000|2022-03-22 17:45:00|21.19|20.99|21.21|21.01|21.22|21.02|21.19|20.99|53
1647971400000|2022-03-22 17:50:00|21.22|21.02|21.23|21.03|21.26|21.06|21.22|21.02|98
1647971700000|2022-03-22 17:55:00|21.22|21.02|21.28|21.08|21.28|21.08|21.22|21.02|117
1647972000000|2022-03-22 18:00:00|21.27|21.07|21.21|21.01|21.27|21.07|21.2|21|85
1647972300000|2022-03-22 18:05:00|21.22|21.02|21.25|21.05|21.27|21.07|21.21|21.01|100
1647972600000|2022-03-22 18:10:00|21.24|21.04|21.25|21.05|21.26|21.06|21.24|21.04|64
1647972900000|2022-03-22 18:15:00|21.26|21.06|21.29|21.09|21.31|21.11|21.25|21.05|52
1647973200000|2022-03-22 18:20:00|21.3|21.1|21.31|21.11|21.32|21.12|21.29|21.09|34
1647973500000|2022-03-22 18:25:00|21.3|21.1|21.27|21.07|21.31|21.11|21.25|21.05|76
1647973800000|2022-03-22 18:30:00|21.26|21.06|21.23|21.03|21.26|21.06|21.19|20.99|58
1647974100000|2022-03-22 18:35:00|21.24|21.04|21.25|21.05|21.29|21.09|21.24|21.04|40
1647974400000|2022-03-22 18:40:00|21.24|21.04|21.33|21.13|21.34|21.14|21.24|21.04|90
1647974700000|2022-03-22 18:45:00|21.34|21.14|21.36|21.16|21.39|21.19|21.33|21.13|51
1647975000000|2022-03-22 18:50:00|21.37|21.17|21.39|21.19|21.41|21.21|21.37|21.17|51
1647975300000|2022-03-22 18:55:00|21.38|21.18|21.38|21.18|21.4|21.2|21.38|21.18|57
1647975600000|2022-03-22 19:00:00|21.39|21.19|21.35|21.15|21.4|21.2|21.35|21.15|103
1647975900000|2022-03-22 19:05:00|21.34|21.14|21.36|21.16|21.38|21.18|21.32|21.12|63
1647976200000|2022-03-22 19:10:00|21.37|21.17|21.33|21.13|21.38|21.18|21.33|21.13|49
1647976500000|2022-03-22 19:15:00|21.34|21.14|21.3|21.1|21.34|21.14|21.3|21.1|85
1647976800000|2022-03-22 19:20:00|21.31|21.11|21.32|21.12|21.33|21.13|21.29|21.09|54
1647977100000|2022-03-22 19:25:00|21.33|21.13|21.31|21.11|21.35|21.15|21.3|21.1|73
1647977400000|2022-03-22 19:30:00|21.3|21.1|21.31|21.11|21.33|21.13|21.29|21.09|64
1647977700000|2022-03-22 19:35:00|21.3|21.1|21.32|21.12|21.33|21.13|21.3|21.1|49
1647978000000|2022-03-22 19:40:00|21.31|21.11|21.14|20.94|21.33|21.13|21.13|20.93|124
1647978300000|2022-03-22 19:45:00|21.13|20.93|21.1|20.9|21.15|20.95|21.09|20.89|97
1647978600000|2022-03-22 19:50:00|21.09|20.89|21.09|20.89|21.13|20.93|21.05|20.85|155
1647978900000|2022-03-22 19:55:00|21.08|20.88|20.96|20.76|21.09|20.89|20.94|20.74|141
1647979200000|2022-03-22 20:00:00|20.95|20.75|21.02|20.82|21.03|20.83|20.95|20.75|91
1647979500000|2022-03-22 20:05:00|21.01|20.81|20.93|20.73|21.02|20.82|20.92|20.72|73
1647979800000|2022-03-22 20:10:00|20.92|20.72|20.9|20.7|20.92|20.72|20.85|20.65|79
1647980100000|2022-03-22 20:15:00|20.89|20.69|20.89|20.69|20.9|20.7|20.83|20.63|84
1647980400000|2022-03-22 20:20:00|20.88|20.68|20.89|20.69|20.89|20.69|20.83|20.63|76
1647980700000|2022-03-22 20:25:00|20.88|20.68|20.86|20.66|20.89|20.69|20.85|20.65|51
1647981000000|2022-03-22 20:30:00|20.87|20.67|20.86|20.66|20.87|20.67|20.83|20.63|46
1647981300000|2022-03-22 20:35:00|20.87|20.67|20.84|20.64|20.87|20.67|20.83|20.63|18
1647981600000|2022-03-22 20:40:00|20.83|20.63|20.78|20.58|20.84|20.64|20.78|20.58|26
1647981900000|2022-03-22 20:45:00|20.79|20.59|20.82|20.62|20.84|20.64|20.78|20.58|50
1647982200000|2022-03-22 20:50:00|20.83|20.63|20.86|20.66|20.86|20.66|20.82|20.62|58
1647982500000|2022-03-22 20:55:00|20.85|20.65|20.85|20.65|20.86|20.66|20.83|20.63|61
1647982800000|2022-03-22 21:00:00|20.84|20.64|20.85|20.65|20.85|20.65|20.81|20.61|24
1647983100000|2022-03-22 21:05:00|20.84|20.64|20.84|20.64|20.85|20.65|20.83|20.63|19
1647983400000|2022-03-22 21:10:00|20.85|20.65|20.89|20.69|20.91|20.71|20.84|20.64|47
1647983700000|2022-03-22 21:15:00|20.9|20.7|20.91|20.71|20.92|20.72|20.9|20.7|26
1647984000000|2022-03-22 21:20:00|20.9|20.7|20.89|20.69|20.91|20.71|20.87|20.67|38
1647984300000|2022-03-22 21:25:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|19
1647984600000|2022-03-22 21:30:00|20.87|20.67|20.89|20.69|20.89|20.69|20.87|20.67|79
1647984900000|2022-03-22 21:35:00|20.9|20.7|20.93|20.73|20.93|20.73|20.89|20.69|24
1647985200000|2022-03-22 21:40:00|20.92|20.72|20.91|20.71|20.93|20.73|20.89|20.69|26
1647985500000|2022-03-22 21:45:00|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|15
1647985800000|2022-03-22 21:50:00|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|39
1647986100000|2022-03-22 21:55:00|20.9|20.7|20.92|20.72|20.92|20.72|20.89|20.69|29
1647986400000|2022-03-22 22:00:00|20.91|20.71|20.87|20.67|20.92|20.72|20.87|20.67|45
1647986700000|2022-03-22 22:05:00|20.88|20.68|20.81|20.61|20.88|20.68|20.81|20.61|50
1647987000000|2022-03-22 22:10:00|20.82|20.62|20.78|20.58|20.82|20.62|20.78|20.58|68
1647987300000|2022-03-22 22:15:00|20.79|20.59|20.84|20.64|20.84|20.64|20.78|20.58|52
1647987600000|2022-03-22 22:20:00|20.83|20.63|20.86|20.66|20.86|20.66|20.83|20.63|52
1647987900000|2022-03-22 22:25:00|20.85|20.65|20.85|20.65|20.86|20.66|20.84|20.64|39
1647988200000|2022-03-22 22:30:00|20.84|20.64|20.86|20.66|20.89|20.69|20.84|20.64|47
1647988500000|2022-03-22 22:35:00|20.85|20.65|20.84|20.64|20.85|20.65|20.82|20.62|36
1647988800000|2022-03-22 22:40:00|20.85|20.65|20.82|20.62|20.85|20.65|20.82|20.62|26
1647989100000|2022-03-22 22:45:00|20.83|20.63|20.86|20.66|20.87|20.67|20.82|20.62|68
1647989400000|2022-03-22 22:50:00|20.87|20.67|20.84|20.64|20.87|20.67|20.83|20.63|30
1647989700000|2022-03-22 22:55:00|20.85|20.65|20.87|20.67|20.87|20.67|20.84|20.64|33
1647990000000|2022-03-22 23:00:00|20.86|20.66|20.84|20.64|20.91|20.71|20.83|20.63|67
1647990300000|2022-03-22 23:05:00|20.83|20.63|20.81|20.61|20.84|20.64|20.8|20.6|53
1647990600000|2022-03-22 23:10:00|20.82|20.62|20.87|20.67|20.87|20.67|20.81|20.61|80
1647990900000|2022-03-22 23:15:00|20.86|20.66|20.85|20.65|20.87|20.67|20.85|20.65|80
1647991200000|2022-03-22 23:20:00|20.86|20.66|20.85|20.65|20.86|20.66|20.82|20.62|80
1647991500000|2022-03-22 23:25:00|20.86|20.66|20.79|20.59|20.87|20.67|20.78|20.58|66
1647991800000|2022-03-22 23:30:00|20.78|20.58|20.78|20.58|20.8|20.6|20.74|20.54|95
1647992100000|2022-03-22 23:35:00|20.79|20.59|20.82|20.62|20.83|20.63|20.78|20.58|52
1647992400000|2022-03-22 23:40:00|20.81|20.61|20.81|20.61|20.82|20.62|20.78|20.58|55
1647992700000|2022-03-22 23:45:00|20.8|20.6|20.85|20.65|20.85|20.65|20.79|20.59|66
1647993000000|2022-03-22 23:50:00|20.84|20.64|20.79|20.59|20.86|20.66|20.79|20.59|52
1647993300000|2022-03-22 23:55:00|20.8|20.6|20.79|20.59|20.83|20.63|20.78|20.58|56
1647993600000|2022-03-23 00:00:00|20.78|20.58|20.74|20.54|20.81|20.61|20.71|20.51|131
1647993900000|2022-03-23 00:05:00|20.75|20.55|20.85|20.65|20.85|20.65|20.75|20.55|111
1647994200000|2022-03-23 00:10:00|20.84|20.64|20.91|20.71|20.93|20.73|20.84|20.64|33
1647994500000|2022-03-23 00:15:00|20.92|20.72|20.98|20.78|20.98|20.78|20.86|20.66|53
1647994800000|2022-03-23 00:20:00|20.97|20.77|21.03|20.83|21.03|20.83|20.95|20.75|59
1647995100000|2022-03-23 00:25:00|21.02|20.82|20.96|20.76|21.02|20.82|20.93|20.73|117
1647995400000|2022-03-23 00:30:00|20.95|20.75|20.93|20.73|20.95|20.75|20.91|20.71|63
1647995700000|2022-03-23 00:35:00|20.94|20.74|20.89|20.69|20.95|20.75|20.87|20.67|64
1647996000000|2022-03-23 00:40:00|20.88|20.68|20.99|20.79|20.99|20.79|20.88|20.68|69
1647996300000|2022-03-23 00:45:00|21|20.8|21.05|20.85|21.06|20.86|21|20.8|30
1647996600000|2022-03-23 00:50:00|21.06|20.86|21.05|20.85|21.06|20.86|21.02|20.82|42
1647996900000|2022-03-23 00:55:00|21.04|20.84|21.02|20.82|21.05|20.85|21|20.8|45
1647997200000|2022-03-23 01:00:00|21.01|20.81|20.79|20.59|21.02|20.82|20.77|20.57|142
1647997500000|2022-03-23 01:05:00|20.8|20.6|20.76|20.56|20.8|20.6|20.7|20.5|160
1647997800000|2022-03-23 01:10:00|20.75|20.55|20.79|20.59|20.84|20.64|20.75|20.55|107
1647998100000|2022-03-23 01:15:00|20.8|20.6|20.81|20.61|20.81|20.61|20.75|20.55|71
1647998400000|2022-03-23 01:20:00|20.82|20.62|20.76|20.56|20.82|20.62|20.73|20.53|92
1647998700000|2022-03-23 01:25:00|20.75|20.55|20.75|20.55|20.77|20.57|20.73|20.53|51
1647999000000|2022-03-23 01:30:00|20.76|20.56|20.73|20.53|20.76|20.56|20.72|20.52|80
1647999300000|2022-03-23 01:35:00|20.74|20.54|20.74|20.54|20.76|20.56|20.73|20.53|75
1647999600000|2022-03-23 01:40:00|20.75|20.55|20.77|20.57|20.77|20.57|20.73|20.53|133
1647999900000|2022-03-23 01:45:00|20.76|20.56|20.77|20.57|20.79|20.59|20.74|20.54|66
1648000200000|2022-03-23 01:50:00|20.78|20.58|20.8|20.6|20.81|20.61|20.77|20.57|63
1648000500000|2022-03-23 01:55:00|20.81|20.61|20.82|20.62|20.83|20.63|20.8|20.6|42
1648000800000|2022-03-23 02:00:00|20.83|20.63|20.84|20.64|20.84|20.64|20.82|20.62|34
1648001100000|2022-03-23 02:05:00|20.83|20.63|20.83|20.63|20.84|20.64|20.79|20.59|65
1648001400000|2022-03-23 02:10:00|20.82|20.62|20.84|20.64|20.85|20.65|20.82|20.62|25
1648001700000|2022-03-23 02:15:00|20.85|20.65|20.88|20.68|20.89|20.69|20.85|20.65|49
1648002000000|2022-03-23 02:20:00|20.89|20.69|20.9|20.7|20.93|20.73|20.88|20.68|50
1648002300000|2022-03-23 02:25:00|20.89|20.69|20.94|20.74|20.95|20.75|20.89|20.69|60
1648002600000|2022-03-23 02:30:00|20.95|20.75|20.91|20.71|20.95|20.75|20.9|20.7|69
1648002900000|2022-03-23 02:35:00|20.9|20.7|20.9|20.7|20.92|20.72|20.89|20.69|29
1648003200000|2022-03-23 02:40:00|20.89|20.69|20.93|20.73|20.94|20.74|20.89|20.69|37
1648003500000|2022-03-23 02:45:00|20.92|20.72|20.87|20.67|20.93|20.73|20.86|20.66|78
1648003800000|2022-03-23 02:50:00|20.86|20.66|20.84|20.64|20.88|20.68|20.84|20.64|27
1648004100000|2022-03-23 02:55:00|20.83|20.63|20.85|20.65|20.87|20.67|20.83|20.63|41
1648004400000|2022-03-23 03:00:00|20.84|20.64|20.82|20.62|20.86|20.66|20.81|20.61|33
1648004700000|2022-03-23 03:05:00|20.83|20.63|20.76|20.56|20.83|20.63|20.76|20.56|34
1648005000000|2022-03-23 03:10:00|20.77|20.57|20.76|20.56|20.77|20.57|20.75|20.55|30
1648005300000|2022-03-23 03:15:00|20.75|20.55|20.78|20.58|20.79|20.59|20.74|20.54|32
1648005600000|2022-03-23 03:20:00|20.77|20.57|20.79|20.59|20.79|20.59|20.77|20.57|19
1648005900000|2022-03-23 03:25:00|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|21
1648006200000|2022-03-23 03:30:00|20.77|20.57|20.78|20.58|20.8|20.6|20.77|20.57|34
1648006500000|2022-03-23 03:35:00|20.79|20.59|20.84|20.64|20.85|20.65|20.78|20.58|74
1648006800000|2022-03-23 03:40:00|20.85|20.65|20.84|20.64|20.85|20.65|20.82|20.62|56
1648007100000|2022-03-23 03:45:00|20.85|20.65|20.82|20.62|20.85|20.65|20.81|20.61|24
1648007400000|2022-03-23 03:50:00|20.81|20.61|20.77|20.57|20.81|20.61|20.77|20.57|33
1648007700000|2022-03-23 03:55:00|20.78|20.58|20.79|20.59|20.81|20.61|20.78|20.58|26
1648008000000|2022-03-23 04:00:00|20.78|20.58|20.88|20.68|20.88|20.68|20.78|20.58|25
1648008300000|2022-03-23 04:05:00|20.87|20.67|20.9|20.7|20.92|20.72|20.87|20.67|42
1648008600000|2022-03-23 04:10:00|20.91|20.71|20.84|20.64|20.92|20.72|20.84|20.64|78
1648008900000|2022-03-23 04:15:00|20.83|20.63|20.75|20.55|20.84|20.64|20.71|20.51|91
1648009200000|2022-03-23 04:20:00|20.76|20.56|20.71|20.51|20.76|20.56|20.7|20.5|40
1648009500000|2022-03-23 04:25:00|20.72|20.52|20.64|20.44|20.73|20.53|20.62|20.42|105
1648009800000|2022-03-23 04:30:00|20.63|20.43|20.69|20.49|20.7|20.5|20.63|20.43|71
1648010100000|2022-03-23 04:35:00|20.7|20.5|20.71|20.51|20.71|20.51|20.69|20.49|6
1648010400000|2022-03-23 04:40:00|20.7|20.5|20.69|20.49|20.71|20.51|20.68|20.48|62
1648010700000|2022-03-23 04:45:00|20.68|20.48|20.7|20.5|20.71|20.51|20.68|20.48|79
1648011000000|2022-03-23 04:50:00|20.71|20.51|20.69|20.49|20.71|20.51|20.67|20.47|69
1648011300000|2022-03-23 04:55:00|20.7|20.5|20.71|20.51|20.71|20.51|20.69|20.49|24
1648011600000|2022-03-23 05:00:00|20.7|20.5|20.66|20.46|20.7|20.5|20.65|20.45|65
1648011900000|2022-03-23 05:05:00|20.65|20.45|20.6|20.4|20.66|20.46|20.59|20.39|54
1648012200000|2022-03-23 05:10:00|20.61|20.41|20.57|20.37|20.61|20.41|20.57|20.37|47
1648012500000|2022-03-23 05:15:00|20.58|20.38|20.64|20.44|20.68|20.48|20.58|20.38|105
1648012800000|2022-03-23 05:20:00|20.65|20.45|20.66|20.46|20.67|20.47|20.64|20.44|22
1648013100000|2022-03-23 05:25:00|20.65|20.45|20.63|20.43|20.66|20.46|20.62|20.42|65
1648013400000|2022-03-23 05:30:00|20.62|20.42|20.55|20.35|20.63|20.43|20.54|20.34|90
1648013700000|2022-03-23 05:35:00|20.54|20.34|20.57|20.37|20.58|20.38|20.54|20.34|78
1648014000000|2022-03-23 05:40:00|20.56|20.36|20.61|20.41|20.62|20.42|20.55|20.35|108
1648014300000|2022-03-23 05:45:00|20.62|20.42|20.64|20.44|20.65|20.45|20.59|20.39|125
1648014600000|2022-03-23 05:50:00|20.65|20.45|20.66|20.46|20.67|20.47|20.63|20.43|84
1648014900000|2022-03-23 05:55:00|20.65|20.45|20.66|20.46|20.67|20.47|20.65|20.45|36
1648015200000|2022-03-23 06:00:00|20.67|20.47|20.67|20.47|20.68|20.48|20.64|20.44|43
1648015500000|2022-03-23 06:05:00|20.66|20.46|20.69|20.49|20.69|20.49|20.66|20.46|30
1648015800000|2022-03-23 06:10:00|20.7|20.5|20.7|20.5|20.71|20.51|20.68|20.48|33
1648016100000|2022-03-23 06:15:00|20.71|20.51|20.72|20.52|20.73|20.53|20.71|20.51|28
1648016400000|2022-03-23 06:20:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|6
1648016700000|2022-03-23 06:25:00|20.73|20.53|20.72|20.52|20.73|20.53|20.71|20.51|20
1648017000000|2022-03-23 06:30:00|20.71|20.51|20.73|20.53|20.73|20.53|20.69|20.49|19
1648017300000|2022-03-23 06:35:00|20.72|20.52|20.76|20.56|20.76|20.56|20.71|20.51|23
1648017600000|2022-03-23 06:40:00|20.77|20.57|20.78|20.58|20.78|20.58|20.74|20.54|30
1648017900000|2022-03-23 06:45:00|20.77|20.57|20.76|20.56|20.78|20.58|20.74|20.54|74
1648018200000|2022-03-23 06:50:00|20.77|20.57|20.73|20.53|20.77|20.57|20.71|20.51|119
1648018500000|2022-03-23 06:55:00|20.74|20.54|20.74|20.54|20.74|20.54|20.71|20.51|91
1648018800000|2022-03-23 07:00:00|20.73|20.53|20.74|20.54|20.75|20.55|20.72|20.52|64
1648019100000|2022-03-23 07:05:00|20.73|20.53|20.73|20.53|20.74|20.54|20.72|20.52|103
1648019400000|2022-03-23 07:10:00|20.72|20.52|20.69|20.49|20.72|20.52|20.68|20.48|114
1648019700000|2022-03-23 07:15:00|20.7|20.5|20.69|20.49|20.7|20.5|20.67|20.47|54
1648020000000|2022-03-23 07:20:00|20.68|20.48|20.7|20.5|20.71|20.51|20.68|20.48|33
1648020300000|2022-03-23 07:25:00|20.71|20.51|20.7|20.5|20.71|20.51|20.69|20.49|10
1648020600000|2022-03-23 07:30:00|20.69|20.49|20.68|20.48|20.7|20.5|20.68|20.48|36
1648020900000|2022-03-23 07:35:00|20.69|20.49|20.69|20.49|20.7|20.5|20.66|20.46|33
1648021200000|2022-03-23 07:40:00|20.7|20.5|20.71|20.51|20.72|20.52|20.7|20.5|18
1648021500000|2022-03-23 07:45:00|20.7|20.5|20.66|20.46|20.7|20.5|20.66|20.46|49
1648021800000|2022-03-23 07:50:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|6
1648022100000|2022-03-23 07:55:00|20.67|20.47|20.65|20.45|20.67|20.47|20.64|20.44|33
1648022400000|2022-03-23 08:00:00|20.66|20.46|20.63|20.43|20.68|20.48|20.59|20.39|76
1648022700000|2022-03-23 08:05:00|20.62|20.42|20.61|20.41|20.65|20.45|20.58|20.38|88
1648023000000|2022-03-23 08:10:00|20.62|20.42|20.63|20.43|20.64|20.44|20.62|20.42|18
1648023300000|2022-03-23 08:15:00|20.64|20.44|20.63|20.43|20.67|20.47|20.62|20.42|80
1648023600000|2022-03-23 08:20:00|20.62|20.42|20.71|20.51|20.72|20.52|20.62|20.42|90
1648023900000|2022-03-23 08:25:00|20.72|20.52|20.74|20.54|20.75|20.55|20.71|20.51|93
1648024200000|2022-03-23 08:30:00|20.73|20.53|20.74|20.54|20.76|20.56|20.73|20.53|14
1648024500000|2022-03-23 08:35:00|20.75|20.55|20.74|20.54|20.75|20.55|20.73|20.53|58
1648024800000|2022-03-23 08:40:00|20.73|20.53|20.74|20.54|20.75|20.55|20.72|20.52|34
1648025100000|2022-03-23 08:45:00|20.75|20.55|20.73|20.53|20.75|20.55|20.72|20.52|47
1648025400000|2022-03-23 08:50:00|20.72|20.52|20.79|20.59|20.79|20.59|20.72|20.52|48
1648025700000|2022-03-23 08:55:00|20.78|20.58|20.79|20.59|20.79|20.59|20.77|20.57|102
1648026000000|2022-03-23 09:00:00|20.78|20.58|20.79|20.59|20.81|20.61|20.77|20.57|80
1648026300000|2022-03-23 09:05:00|20.8|20.6|20.79|20.59|20.8|20.6|20.77|20.57|73
1648026600000|2022-03-23 09:10:00|20.78|20.58|20.75|20.55|20.81|20.61|20.75|20.55|66
1648026900000|2022-03-23 09:15:00|20.76|20.56|20.74|20.54|20.76|20.56|20.73|20.53|63
1648027200000|2022-03-23 09:20:00|20.73|20.53|20.73|20.53|20.75|20.55|20.73|20.53|35
1648027500000|2022-03-23 09:25:00|20.74|20.54|20.73|20.53|20.75|20.55|20.73|20.53|50
1648027800000|2022-03-23 09:30:00|20.74|20.54|20.73|20.53|20.75|20.55|20.72|20.52|46
1648028100000|2022-03-23 09:35:00|20.74|20.54|20.71|20.51|20.74|20.54|20.7|20.5|50
1648028400000|2022-03-23 09:40:00|20.72|20.52|20.71|20.51|20.72|20.52|20.7|20.5|44
1648028700000|2022-03-23 09:45:00|20.7|20.5|20.73|20.53|20.73|20.53|20.69|20.49|42
1648029000000|2022-03-23 09:50:00|20.74|20.54|20.72|20.52|20.75|20.55|20.72|20.52|37
1648029300000|2022-03-23 09:55:00|20.73|20.53|20.71|20.51|20.73|20.53|20.71|20.51|35
1648029600000|2022-03-23 10:00:00|20.72|20.52|20.71|20.51|20.72|20.52|20.7|20.5|14
1648029900000|2022-03-23 10:05:00|20.7|20.5|20.72|20.52|20.73|20.53|20.7|20.5|47
1648030200000|2022-03-23 10:10:00|20.71|20.51|20.72|20.52|20.73|20.53|20.71|20.51|14
1648030500000|2022-03-23 10:15:00|20.73|20.53|20.74|20.54|20.75|20.55|20.72|20.52|44
1648030800000|2022-03-23 10:20:00|20.75|20.55|20.77|20.57|20.77|20.57|20.74|20.54|29
1648031100000|2022-03-23 10:25:00|20.78|20.58|20.78|20.58|20.79|20.59|20.76|20.56|39
1648031400000|2022-03-23 10:30:00|20.77|20.57|20.78|20.58|20.78|20.58|20.75|20.55|34
1648031700000|2022-03-23 10:35:00|20.77|20.57|20.77|20.57|20.79|20.59|20.77|20.57|13
1648032000000|2022-03-23 10:40:00|20.78|20.58|20.68|20.48|20.78|20.58|20.68|20.48|48
1648032300000|2022-03-23 10:45:00|20.67|20.47|20.72|20.52|20.72|20.52|20.67|20.47|18
1648032600000|2022-03-23 10:50:00|20.73|20.53|20.78|20.58|20.78|20.58|20.72|20.52|20
1648032900000|2022-03-23 10:55:00|20.77|20.57|20.76|20.56|20.78|20.58|20.75|20.55|52
1648033200000|2022-03-23 11:00:00|20.77|20.57|20.79|20.59|20.79|20.59|20.76|20.56|25
1648033500000|2022-03-23 11:05:00|20.78|20.58|20.76|20.56|20.78|20.58|20.75|20.55|21
1648033800000|2022-03-23 11:10:00|20.75|20.55|20.75|20.55|20.77|20.57|20.74|20.54|41
1648034100000|2022-03-23 11:15:00|20.74|20.54|20.72|20.52|20.75|20.55|20.72|20.52|47
1648034400000|2022-03-23 11:20:00|20.71|20.51|20.68|20.48|20.71|20.51|20.65|20.45|34
1648034700000|2022-03-23 11:25:00|20.69|20.49|20.68|20.48|20.7|20.5|20.67|20.47|12
1648035000000|2022-03-23 11:30:00|20.69|20.49|20.72|20.52|20.73|20.53|20.68|20.48|28
1648035300000|2022-03-23 11:35:00|20.73|20.53|20.71|20.51|20.73|20.53|20.7|20.5|15
1648035600000|2022-03-23 11:40:00|20.72|20.52|20.67|20.47|20.72|20.52|20.67|20.47|72
1648035900000|2022-03-23 11:45:00|20.68|20.48|20.74|20.54|20.74|20.54|20.67|20.47|51
1648036200000|2022-03-23 11:50:00|20.73|20.53|20.75|20.55|20.76|20.56|20.72|20.52|15
1648036500000|2022-03-23 11:55:00|20.76|20.56|20.77|20.57|20.78|20.58|20.75|20.55|20
1648036800000|2022-03-23 12:00:00|20.78|20.58|20.82|20.62|20.82|20.62|20.74|20.54|71
1648037100000|2022-03-23 12:05:00|20.81|20.61|20.81|20.61|20.82|20.62|20.8|20.6|43
1648037400000|2022-03-23 12:10:00|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|44
1648037700000|2022-03-23 12:15:00|20.8|20.6|20.77|20.57|20.81|20.61|20.77|20.57|34
1648038000000|2022-03-23 12:20:00|20.76|20.56|20.76|20.56|20.77|20.57|20.74|20.54|43
1648038300000|2022-03-23 12:25:00|20.77|20.57|20.78|20.58|20.79|20.59|20.76|20.56|124
1648038600000|2022-03-23 12:30:00|20.79|20.59|20.83|20.63|20.84|20.64|20.79|20.59|71
1648038900000|2022-03-23 12:35:00|20.84|20.64|20.81|20.61|20.85|20.65|20.8|20.6|66
1648039200000|2022-03-23 12:40:00|20.82|20.62|20.8|20.6|20.82|20.62|20.78|20.58|65
1648039500000|2022-03-23 12:45:00|20.79|20.59|20.81|20.61|20.82|20.62|20.79|20.59|49
1648039800000|2022-03-23 12:50:00|20.8|20.6|20.82|20.62|20.82|20.62|20.79|20.59|33
1648040100000|2022-03-23 12:55:00|20.83|20.63|20.86|20.66|20.88|20.68|20.83|20.63|36
1648040400000|2022-03-23 13:00:00|20.85|20.65|20.9|20.7|20.91|20.71|20.85|20.65|80
1648040700000|2022-03-23 13:05:00|20.91|20.71|20.86|20.66|20.91|20.71|20.85|20.65|86
1648041000000|2022-03-23 13:10:00|20.85|20.65|20.85|20.65|20.86|20.66|20.82|20.62|155
1648041300000|2022-03-23 13:15:00|20.84|20.64|20.87|20.67|20.88|20.68|20.84|20.64|60
1648041600000|2022-03-23 13:20:00|20.88|20.68|20.9|20.7|20.91|20.71|20.87|20.67|43
1648041900000|2022-03-23 13:25:00|20.89|20.69|20.91|20.71|20.91|20.71|20.88|20.68|55
1648042200000|2022-03-23 13:30:00|20.9|20.7|20.86|20.66|20.92|20.72|20.84|20.64|63
1648042500000|2022-03-23 13:35:00|20.87|20.67|20.85|20.65|20.89|20.69|20.84|20.64|97
1648042800000|2022-03-23 13:40:00|20.86|20.66|20.86|20.66|20.88|20.68|20.85|20.65|73
1648043100000|2022-03-23 13:45:00|20.85|20.65|20.85|20.65|20.88|20.68|20.82|20.62|65
1648043400000|2022-03-23 13:50:00|20.86|20.66|20.86|20.66|20.87|20.67|20.82|20.62|61
1648043700000|2022-03-23 13:55:00|20.87|20.67|20.9|20.7|20.91|20.71|20.87|20.67|90
1648044000000|2022-03-23 14:00:00|20.91|20.71|20.92|20.72|20.93|20.73|20.89|20.69|70
1648044300000|2022-03-23 14:05:00|20.93|20.73|21.01|20.81|21.01|20.81|20.92|20.72|137
1648044600000|2022-03-23 14:10:00|21.02|20.82|21.08|20.88|21.09|20.89|21.01|20.81|85
1648044900000|2022-03-23 14:15:00|21.09|20.89|21.06|20.86|21.09|20.89|21.02|20.82|65
1648045200000|2022-03-23 14:20:00|21.07|20.87|21.05|20.85|21.07|20.87|21|20.8|79
1648045500000|2022-03-23 14:25:00|21.04|20.84|21.09|20.89|21.09|20.89|21.03|20.83|82
1648045800000|2022-03-23 14:30:00|21.08|20.88|21.1|20.9|21.11|20.91|21.07|20.87|101
1648046100000|2022-03-23 14:35:00|21.11|20.91|21.1|20.9|21.13|20.93|21.09|20.89|96
1648046400000|2022-03-23 14:40:00|21.09|20.89|21.12|20.92|21.12|20.92|21.07|20.87|72
1648046700000|2022-03-23 14:45:00|21.11|20.91|21.13|20.93|21.13|20.93|21.1|20.9|37
1648047000000|2022-03-23 14:50:00|21.12|20.92|21.14|20.94|21.16|20.96|21.12|20.92|91
1648047300000|2022-03-23 14:55:00|21.15|20.95|21.19|20.99|21.19|20.99|21.14|20.94|59
1648047600000|2022-03-23 15:00:00|21.2|21|21.18|20.98|21.23|21.03|21.17|20.97|87
1648047900000|2022-03-23 15:05:00|21.19|20.99|21.18|20.98|21.19|20.99|21.14|20.94|56
1648048200000|2022-03-23 15:10:00|21.17|20.97|21.2|21|21.23|21.03|21.17|20.97|64
1648048500000|2022-03-23 15:15:00|21.21|21.01|21.22|21.02|21.24|21.04|21.2|21|104
1648048800000|2022-03-23 15:20:00|21.21|21.01|21.21|21.01|21.22|21.02|21.19|20.99|43
1648049100000|2022-03-23 15:25:00|21.22|21.02|21.22|21.02|21.23|21.03|21.19|20.99|85
1648049400000|2022-03-23 15:30:00|21.23|21.03|21.21|21.01|21.23|21.03|21.19|20.99|65
1648049700000|2022-03-23 15:35:00|21.22|21.02|21.24|21.04|21.27|21.07|21.21|21.01|141
1648050000000|2022-03-23 15:40:00|21.25|21.05|21.25|21.05|21.26|21.06|21.22|21.02|103
1648050300000|2022-03-23 15:45:00|21.24|21.04|21.25|21.05|21.26|21.06|21.23|21.03|84
1648050600000|2022-03-23 15:50:00|21.24|21.04|21.22|21.02|21.26|21.06|21.22|21.02|37
1648050900000|2022-03-23 15:55:00|21.23|21.03|21.19|20.99|21.23|21.03|21.19|20.99|79
1648051200000|2022-03-23 16:00:00|21.2|21|21.1|20.9|21.22|21.02|21.1|20.9|94
1648051500000|2022-03-23 16:05:00|21.11|20.91|21.08|20.88|21.12|20.92|21.06|20.86|100
1648051800000|2022-03-23 16:10:00|21.09|20.89|21.03|20.83|21.09|20.89|21.01|20.81|109
1648052100000|2022-03-23 16:15:00|21.02|20.82|21.11|20.91|21.12|20.92|21.02|20.82|122
1648052400000|2022-03-23 16:20:00|21.1|20.9|21.13|20.93|21.14|20.94|21.1|20.9|102
1648052700000|2022-03-23 16:25:00|21.12|20.92|21.12|20.92|21.15|20.95|21.11|20.91|97
1648053000000|2022-03-23 16:30:00|21.11|20.91|21.1|20.9|21.15|20.95|21.09|20.89|68
1648053300000|2022-03-23 16:35:00|21.09|20.89|21.08|20.88|21.1|20.9|21.07|20.87|86
1648053600000|2022-03-23 16:40:00|21.09|20.89|21.07|20.87|21.09|20.89|21.06|20.86|85
1648053900000|2022-03-23 16:45:00|21.06|20.86|21.06|20.86|21.07|20.87|21.03|20.83|53
1648054200000|2022-03-23 16:50:00|21.05|20.85|21.06|20.86|21.08|20.88|21.04|20.84|66
1648054500000|2022-03-23 16:55:00|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|64
1648054800000|2022-03-23 17:00:00|21.08|20.88|21|20.8|21.1|20.9|20.99|20.79|109
1648055100000|2022-03-23 17:05:00|21.01|20.81|21.03|20.83|21.04|20.84|21.01|20.81|71
1648055400000|2022-03-23 17:10:00|21.02|20.82|21.04|20.84|21.06|20.86|21.02|20.82|43
1648055700000|2022-03-23 17:15:00|21.03|20.83|21.07|20.87|21.07|20.87|21.01|20.81|57
1648056000000|2022-03-23 17:20:00|21.06|20.86|21.02|20.82|21.09|20.89|21.01|20.81|51
1648056300000|2022-03-23 17:25:00|21.01|20.81|21|20.8|21.02|20.82|20.99|20.79|64
1648056600000|2022-03-23 17:30:00|20.99|20.79|20.99|20.79|21.02|20.82|20.98|20.78|113
1648056900000|2022-03-23 17:35:00|21|20.8|20.95|20.75|21|20.8|20.95|20.75|46
1648057200000|2022-03-23 17:40:00|20.94|20.74|20.86|20.66|20.95|20.75|20.85|20.65|119
1648057500000|2022-03-23 17:45:00|20.87|20.67|20.76|20.56|20.87|20.67|20.75|20.55|121
1648057800000|2022-03-23 17:50:00|20.75|20.55|20.73|20.53|20.78|20.58|20.7|20.5|130
1648058100000|2022-03-23 17:55:00|20.74|20.54|20.74|20.54|20.75|20.55|20.7|20.5|93
1648058400000|2022-03-23 18:00:00|20.73|20.53|20.78|20.58|20.79|20.59|20.69|20.49|136
1648058700000|2022-03-23 18:05:00|20.79|20.59|20.75|20.55|20.79|20.59|20.72|20.52|89
1648059000000|2022-03-23 18:10:00|20.74|20.54|20.73|20.53|20.76|20.56|20.71|20.51|96
1648059300000|2022-03-23 18:15:00|20.72|20.52|20.8|20.6|20.8|20.6|20.72|20.52|95
1648059600000|2022-03-23 18:20:00|20.81|20.61|20.81|20.61|20.81|20.61|20.79|20.59|49
1648059900000|2022-03-23 18:25:00|20.8|20.6|20.79|20.59|20.81|20.61|20.77|20.57|48
1648060200000|2022-03-23 18:30:00|20.78|20.58|20.79|20.59|20.8|20.6|20.76|20.56|72
1648060500000|2022-03-23 18:35:00|20.78|20.58|20.79|20.59|20.8|20.6|20.76|20.56|52
1648060800000|2022-03-23 18:40:00|20.8|20.6|20.76|20.56|20.81|20.61|20.76|20.56|67
1648061100000|2022-03-23 18:45:00|20.77|20.57|20.73|20.53|20.77|20.57|20.71|20.51|63
1648061400000|2022-03-23 18:50:00|20.74|20.54|20.71|20.51|20.74|20.54|20.71|20.51|60
1648061700000|2022-03-23 18:55:00|20.72|20.52|20.73|20.53|20.76|20.56|20.69|20.49|83
1648062000000|2022-03-23 19:00:00|20.72|20.52|20.76|20.56|20.78|20.58|20.7|20.5|89
1648062300000|2022-03-23 19:05:00|20.75|20.55|20.75|20.55|20.77|20.57|20.74|20.54|129
1648062600000|2022-03-23 19:10:00|20.76|20.56|20.77|20.57|20.79|20.59|20.75|20.55|92
1648062900000|2022-03-23 19:15:00|20.78|20.58|20.76|20.56|20.78|20.58|20.76|20.56|19
1648063200000|2022-03-23 19:20:00|20.77|20.57|20.8|20.6|20.81|20.61|20.75|20.55|48
1648063500000|2022-03-23 19:25:00|20.79|20.59|20.8|20.6|20.81|20.61|20.78|20.58|44
1648063800000|2022-03-23 19:30:00|20.79|20.59|20.81|20.61|20.82|20.62|20.78|20.58|43
1648064100000|2022-03-23 19:35:00|20.8|20.6|20.77|20.57|20.81|20.61|20.76|20.56|68
1648064400000|2022-03-23 19:40:00|20.76|20.56|20.78|20.58|20.79|20.59|20.75|20.55|65
1648064700000|2022-03-23 19:45:00|20.79|20.59|20.81|20.61|20.81|20.61|20.78|20.58|35
1648065000000|2022-03-23 19:50:00|20.82|20.62|20.85|20.65|20.85|20.65|20.81|20.61|58
1648065300000|2022-03-23 19:55:00|20.86|20.66|20.8|20.6|20.86|20.66|20.8|20.6|67
1648065600000|2022-03-23 20:00:00|20.79|20.59|20.82|20.62|20.84|20.64|20.79|20.59|52
1648065900000|2022-03-23 20:05:00|20.83|20.63|20.84|20.64|20.84|20.64|20.8|20.6|52
1648066200000|2022-03-23 20:10:00|20.83|20.63|20.85|20.65|20.86|20.66|20.83|20.63|11
1648066500000|2022-03-23 20:15:00|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|13
1648066800000|2022-03-23 20:20:00|20.85|20.65|20.86|20.66|20.87|20.67|20.85|20.65|16
1648067100000|2022-03-23 20:25:00|20.85|20.65|20.87|20.67|20.87|20.67|20.85|20.65|21
1648067400000|2022-03-23 20:30:00|20.88|20.68|20.87|20.67|20.88|20.68|20.85|20.65|34
1648067700000|2022-03-23 20:35:00|20.86|20.66|20.86|20.66|20.87|20.67|20.85|20.65|23
1648068000000|2022-03-23 20:40:00|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|17
1648068300000|2022-03-23 20:45:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|8
1648068600000|2022-03-23 20:50:00|20.86|20.66|20.84|20.64|20.86|20.66|20.83|20.63|21
1648068900000|2022-03-23 20:55:00|20.83|20.63|20.84|20.64|20.84|20.64|20.82|20.62|42
1648069200000|2022-03-23 21:00:00|20.85|20.65|20.86|20.66|20.86|20.66|20.84|20.64|18
1648069500000|2022-03-23 21:05:00|20.87|20.67|20.85|20.65|20.87|20.67|20.84|20.64|9
1648069800000|2022-03-23 21:10:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|36
1648070100000|2022-03-23 21:15:00|20.84|20.64|20.84|20.64|20.85|20.65|20.83|20.63|25
1648070400000|2022-03-23 21:20:00|20.85|20.65|20.84|20.64|20.86|20.66|20.84|20.64|20
1648070700000|2022-03-23 21:25:00|20.83|20.63|20.85|20.65|20.85|20.65|20.83|20.63|7
1648071000000|2022-03-23 21:30:00|20.84|20.64|20.86|20.66|20.87|20.67|20.84|20.64|13
1648071300000|2022-03-23 21:35:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|8
1648071600000|2022-03-23 21:40:00|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|32
1648071900000|2022-03-23 21:45:00|20.87|20.67|20.86|20.66|20.87|20.67|20.85|20.65|28
1648072200000|2022-03-23 21:50:00|20.87|20.67|20.86|20.66|20.87|20.67|20.85|20.65|18
1648072500000|2022-03-23 21:55:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|12
1648072800000|2022-03-23 22:00:00|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|16
1648073100000|2022-03-23 22:05:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648073400000|2022-03-23 22:10:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|22
1648073700000|2022-03-23 22:15:00|20.87|20.67|20.94|20.74|20.94|20.74|20.87|20.67|30
1648074000000|2022-03-23 22:20:00|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|36
1648074300000|2022-03-23 22:25:00|20.95|20.75|20.94|20.74|20.95|20.75|20.93|20.73|8
1648074600000|2022-03-23 22:30:00|20.95|20.75|20.95|20.75|20.96|20.76|20.94|20.74|11
1648074900000|2022-03-23 22:35:00|20.94|20.74|20.96|20.76|20.97|20.77|20.94|20.74|25
1648075200000|2022-03-23 22:40:00|20.97|20.77|20.95|20.75|20.97|20.77|20.94|20.74|13
1648075500000|2022-03-23 22:45:00|20.94|20.74|20.97|20.77|20.97|20.77|20.94|20.74|42
1648075800000|2022-03-23 22:50:00|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|5
1648076100000|2022-03-23 22:55:00|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|51
1648076400000|2022-03-23 23:00:00|20.98|20.78|20.97|20.77|21.01|20.81|20.96|20.76|28
1648076700000|2022-03-23 23:05:00|20.96|20.76|20.96|20.76|20.98|20.78|20.95|20.75|23
1648077000000|2022-03-23 23:10:00|20.95|20.75|20.95|20.75|20.97|20.77|20.94|20.74|47
1648077300000|2022-03-23 23:15:00|20.94|20.74|20.96|20.76|20.96|20.76|20.94|20.74|41
1648077600000|2022-03-23 23:20:00|20.97|20.77|21.06|20.86|21.07|20.87|20.96|20.76|72
1648077900000|2022-03-23 23:25:00|21.07|20.87|21.07|20.87|21.08|20.88|21.06|20.86|25
1648078200000|2022-03-23 23:30:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|50
1648078500000|2022-03-23 23:35:00|21.08|20.88|21.06|20.86|21.08|20.88|21.06|20.86|25
1648078800000|2022-03-23 23:40:00|21.07|20.87|21.07|20.87|21.08|20.88|21.06|20.86|55
1648079100000|2022-03-23 23:45:00|21.08|20.88|21.08|20.88|21.09|20.89|21.07|20.87|81
1648079400000|2022-03-23 23:50:00|21.07|20.87|21.04|20.84|21.08|20.88|21.03|20.83|64
1648079700000|2022-03-23 23:55:00|21.03|20.83|21.04|20.84|21.07|20.87|21.03|20.83|78
1648080000000|2022-03-24 00:00:00|21.05|20.85|21.02|20.82|21.09|20.89|21.02|20.82|88
1648080300000|2022-03-24 00:05:00|21.01|20.81|21.03|20.83|21.06|20.86|20.98|20.78|75
1648080600000|2022-03-24 00:10:00|21.02|20.82|21.12|20.92|21.14|20.94|21.01|20.81|132
1648080900000|2022-03-24 00:15:00|21.13|20.93|21.06|20.86|21.13|20.93|21.04|20.84|120
1648081200000|2022-03-24 00:20:00|21.05|20.85|21.01|20.81|21.08|20.88|21|20.8|93
1648081500000|2022-03-24 00:25:00|21|20.8|20.98|20.78|21.02|20.82|20.97|20.77|63
1648081800000|2022-03-24 00:30:00|20.97|20.77|20.89|20.69|20.98|20.78|20.85|20.65|166
1648082100000|2022-03-24 00:35:00|20.88|20.68|20.9|20.7|20.93|20.73|20.88|20.68|109
1648082400000|2022-03-24 00:40:00|20.89|20.69|21.02|20.82|21.02|20.82|20.89|20.69|132
1648082700000|2022-03-24 00:45:00|21.01|20.81|21.03|20.83|21.05|20.85|20.97|20.77|93
1648083000000|2022-03-24 00:50:00|21.02|20.82|20.96|20.76|21.04|20.84|20.96|20.76|89
1648083300000|2022-03-24 00:55:00|20.95|20.75|20.94|20.74|20.96|20.76|20.92|20.72|88
1648083600000|2022-03-24 01:00:00|20.95|20.75|20.93|20.73|20.96|20.76|20.92|20.72|95
1648083900000|2022-03-24 01:05:00|20.92|20.72|20.9|20.7|20.93|20.73|20.88|20.68|151
1648084200000|2022-03-24 01:10:00|20.89|20.69|20.9|20.7|20.95|20.75|20.89|20.69|98
1648084500000|2022-03-24 01:15:00|20.91|20.71|20.92|20.72|20.94|20.74|20.9|20.7|52
1648084800000|2022-03-24 01:20:00|20.91|20.71|20.86|20.66|20.92|20.72|20.85|20.65|94
1648085100000|2022-03-24 01:25:00|20.87|20.67|20.83|20.63|20.87|20.67|20.83|20.63|88
1648085400000|2022-03-24 01:30:00|20.84|20.64|20.85|20.65|20.86|20.66|20.83|20.63|58
1648085700000|2022-03-24 01:35:00|20.84|20.64|20.8|20.6|20.85|20.65|20.75|20.55|63
1648086000000|2022-03-24 01:40:00|20.79|20.59|20.8|20.6|20.81|20.61|20.75|20.55|72
1648086300000|2022-03-24 01:45:00|20.81|20.61|20.8|20.6|20.83|20.63|20.77|20.57|54
1648086600000|2022-03-24 01:50:00|20.79|20.59|20.84|20.64|20.86|20.66|20.79|20.59|103
1648086900000|2022-03-24 01:55:00|20.85|20.65|20.86|20.66|20.87|20.67|20.84|20.64|42
1648087200000|2022-03-24 02:00:00|20.85|20.65|20.86|20.66|20.87|20.67|20.81|20.61|34
1648087500000|2022-03-24 02:05:00|20.87|20.67|20.85|20.65|20.88|20.68|20.85|20.65|77
1648087800000|2022-03-24 02:10:00|20.86|20.66|20.81|20.61|20.87|20.67|20.8|20.6|84
1648088100000|2022-03-24 02:15:00|20.8|20.6|20.81|20.61|20.82|20.62|20.79|20.59|66
1648088400000|2022-03-24 02:20:00|20.82|20.62|20.79|20.59|20.82|20.62|20.78|20.58|98
1648088700000|2022-03-24 02:25:00|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|31
1648089000000|2022-03-24 02:30:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|34
1648089300000|2022-03-24 02:35:00|20.81|20.61|20.83|20.63|20.84|20.64|20.8|20.6|45
1648089600000|2022-03-24 02:40:00|20.82|20.62|20.83|20.63|20.83|20.63|20.81|20.61|46
1648089900000|2022-03-24 02:45:00|20.84|20.64|20.82|20.62|20.84|20.64|20.81|20.61|79
1648090200000|2022-03-24 02:50:00|20.83|20.63|20.92|20.72|20.93|20.73|20.82|20.62|40
1648090500000|2022-03-24 02:55:00|20.93|20.73|20.91|20.71|20.93|20.73|20.89|20.69|32
1648090800000|2022-03-24 03:00:00|20.9|20.7|20.98|20.78|20.98|20.78|20.9|20.7|45
1648091100000|2022-03-24 03:05:00|20.99|20.79|20.93|20.73|21.01|20.81|20.93|20.73|86
1648091400000|2022-03-24 03:10:00|20.94|20.74|20.93|20.73|20.95|20.75|20.93|20.73|80
1648091700000|2022-03-24 03:15:00|20.94|20.74|20.91|20.71|20.94|20.74|20.9|20.7|58
1648092000000|2022-03-24 03:20:00|20.92|20.72|20.96|20.76|20.97|20.77|20.91|20.71|71
1648092300000|2022-03-24 03:25:00|20.97|20.77|20.99|20.79|20.99|20.79|20.95|20.75|67
1648092600000|2022-03-24 03:30:00|20.98|20.78|20.93|20.73|20.99|20.79|20.92|20.72|66
1648092900000|2022-03-24 03:35:00|20.92|20.72|20.93|20.73|20.94|20.74|20.92|20.72|38
1648093200000|2022-03-24 03:40:00|20.92|20.72|20.91|20.71|20.93|20.73|20.9|20.7|76
1648093500000|2022-03-24 03:45:00|20.92|20.72|20.89|20.69|20.93|20.73|20.89|20.69|60
1648093800000|2022-03-24 03:50:00|20.88|20.68|20.84|20.64|20.89|20.69|20.84|20.64|51
1648094100000|2022-03-24 03:55:00|20.85|20.65|20.82|20.62|20.85|20.65|20.8|20.6|36
1648094400000|2022-03-24 04:00:00|20.83|20.63|20.85|20.65|20.85|20.65|20.82|20.62|27
1648094700000|2022-03-24 04:05:00|20.86|20.66|20.85|20.65|20.87|20.67|20.84|20.64|18
1648095000000|2022-03-24 04:10:00|20.86|20.66|20.84|20.64|20.86|20.66|20.83|20.63|35
1648095300000|2022-03-24 04:15:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|15
1648095600000|2022-03-24 04:20:00|20.84|20.64|20.86|20.66|20.87|20.67|20.83|20.63|43
1648095900000|2022-03-24 04:25:00|20.87|20.67|20.86|20.66|20.87|20.67|20.85|20.65|26
1648096200000|2022-03-24 04:30:00|20.87|20.67|20.88|20.68|20.9|20.7|20.86|20.66|52
1648096500000|2022-03-24 04:35:00|20.87|20.67|20.87|20.67|20.89|20.69|20.87|20.67|39
1648096800000|2022-03-24 04:40:00|20.86|20.66|20.88|20.68|20.89|20.69|20.86|20.66|51
1648097100000|2022-03-24 04:45:00|20.89|20.69|20.9|20.7|20.9|20.7|20.86|20.66|84
1648097400000|2022-03-24 04:50:00|20.89|20.69|20.91|20.71|20.92|20.72|20.88|20.68|82
1648097700000|2022-03-24 04:55:00|20.9|20.7|20.93|20.73|20.95|20.75|20.9|20.7|54
1648098000000|2022-03-24 05:00:00|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|43
1648098300000|2022-03-24 05:05:00|20.91|20.71|20.9|20.7|20.92|20.72|20.88|20.68|26
1648098600000|2022-03-24 05:10:00|20.89|20.69|20.92|20.72|20.92|20.72|20.89|20.69|16
1648098900000|2022-03-24 05:15:00|20.91|20.71|20.9|20.7|20.92|20.72|20.9|20.7|100
1648099200000|2022-03-24 05:20:00|20.91|20.71|20.93|20.73|20.94|20.74|20.9|20.7|93
1648099500000|2022-03-24 05:25:00|20.94|20.74|20.96|20.76|20.96|20.76|20.93|20.73|63
1648099800000|2022-03-24 05:30:00|20.95|20.75|20.98|20.78|20.98|20.78|20.94|20.74|30
1648100100000|2022-03-24 05:35:00|20.99|20.79|21.03|20.83|21.04|20.84|20.98|20.78|66
1648100400000|2022-03-24 05:40:00|21.02|20.82|21.03|20.83|21.05|20.85|21.02|20.82|86
1648100700000|2022-03-24 05:45:00|21.02|20.82|21.05|20.85|21.07|20.87|21.02|20.82|104
1648101000000|2022-03-24 05:50:00|21.04|20.84|21.08|20.88|21.08|20.88|21.04|20.84|71
1648101300000|2022-03-24 05:55:00|21.09|20.89|21.07|20.87|21.11|20.91|21.06|20.86|61
1648101600000|2022-03-24 06:00:00|21.08|20.88|21.09|20.89|21.1|20.9|21.07|20.87|48
1648101900000|2022-03-24 06:05:00|21.1|20.9|21.13|20.93|21.13|20.93|21.09|20.89|28
1648102200000|2022-03-24 06:10:00|21.12|20.92|21.16|20.96|21.17|20.97|21.11|20.91|51
1648102500000|2022-03-24 06:15:00|21.17|20.97|21.18|20.98|21.18|20.98|21.15|20.95|58
1648102800000|2022-03-24 06:20:00|21.17|20.97|21.15|20.95|21.19|20.99|21.1|20.9|89
1648103100000|2022-03-24 06:25:00|21.14|20.94|21.15|20.95|21.22|21.02|21.14|20.94|108
1648103400000|2022-03-24 06:30:00|21.16|20.96|21.1|20.9|21.19|20.99|21.09|20.89|121
1648103700000|2022-03-24 06:35:00|21.09|20.89|21.12|20.92|21.13|20.93|21.06|20.86|66
1648104000000|2022-03-24 06:40:00|21.11|20.91|21.15|20.95|21.16|20.96|21.1|20.9|75
1648104300000|2022-03-24 06:45:00|21.16|20.96|21.1|20.9|21.16|20.96|21.1|20.9|63
1648104600000|2022-03-24 06:50:00|21.09|20.89|21.1|20.9|21.11|20.91|21.08|20.88|80
1648104900000|2022-03-24 06:55:00|21.09|20.89|21.14|20.94|21.14|20.94|21.09|20.89|60
1648105200000|2022-03-24 07:00:00|21.15|20.95|21.14|20.94|21.16|20.96|21.13|20.93|110
1648105500000|2022-03-24 07:05:00|21.15|20.95|21.13|20.93|21.15|20.95|21.12|20.92|35
1648105800000|2022-03-24 07:10:00|21.14|20.94|21.07|20.87|21.14|20.94|21.06|20.86|100
1648106100000|2022-03-24 07:15:00|21.08|20.88|21.04|20.84|21.08|20.88|21.03|20.83|107
1648106400000|2022-03-24 07:20:00|21.03|20.83|21.05|20.85|21.05|20.85|21.03|20.83|85
1648106700000|2022-03-24 07:25:00|21.04|20.84|21.07|20.87|21.08|20.88|21.04|20.84|82
1648107000000|2022-03-24 07:30:00|21.08|20.88|21.08|20.88|21.09|20.89|21.07|20.87|35
1648107300000|2022-03-24 07:35:00|21.07|20.87|21.11|20.91|21.11|20.91|21.07|20.87|55
1648107600000|2022-03-24 07:40:00|21.1|20.9|21.16|20.96|21.16|20.96|21.1|20.9|77
1648107900000|2022-03-24 07:45:00|21.15|20.95|21.15|20.95|21.16|20.96|21.13|20.93|49
1648108200000|2022-03-24 07:50:00|21.14|20.94|21.2|21|21.2|21|21.14|20.94|29
1648108500000|2022-03-24 07:55:00|21.19|20.99|21.23|21.03|21.24|21.04|21.19|20.99|33
1648108800000|2022-03-24 08:00:00|21.24|21.04|21.17|20.97|21.24|21.04|21.14|20.94|96
1648109100000|2022-03-24 08:05:00|21.16|20.96|21.11|20.91|21.16|20.96|21.09|20.89|66
1648109400000|2022-03-24 08:10:00|21.12|20.92|21.13|20.93|21.15|20.95|21.11|20.91|82
1648109700000|2022-03-24 08:15:00|21.14|20.94|21.09|20.89|21.15|20.95|21.09|20.89|59
1648110000000|2022-03-24 08:20:00|21.1|20.9|21.12|20.92|21.12|20.92|21.09|20.89|13
1648110300000|2022-03-24 08:25:00|21.11|20.91|21.16|20.96|21.17|20.97|21.11|20.91|83
1648110600000|2022-03-24 08:30:00|21.17|20.97|21.19|20.99|21.19|20.99|21.16|20.96|33
1648110900000|2022-03-24 08:35:00|21.18|20.98|21.21|21.01|21.22|21.02|21.18|20.98|54
1648111200000|2022-03-24 08:40:00|21.2|21|21.22|21.02|21.22|21.02|21.2|21|45
1648111500000|2022-03-24 08:45:00|21.21|21.01|21.18|20.98|21.21|21.01|21.18|20.98|24
1648111800000|2022-03-24 08:50:00|21.19|20.99|21.24|21.04|21.24|21.04|21.17|20.97|38
1648112100000|2022-03-24 08:55:00|21.23|21.03|21.24|21.04|21.26|21.06|21.23|21.03|22
1648112400000|2022-03-24 09:00:00|21.25|21.05|21.28|21.08|21.28|21.08|21.24|21.04|38
1648112700000|2022-03-24 09:05:00|21.27|21.07|21.26|21.06|21.28|21.08|21.26|21.06|10
1648113000000|2022-03-24 09:10:00|21.25|21.05|21.25|21.05|21.26|21.06|21.23|21.03|37
1648113300000|2022-03-24 09:15:00|21.24|21.04|21.26|21.06|21.26|21.06|21.24|21.04|11
1648113600000|2022-03-24 09:20:00|21.25|21.05|21.28|21.08|21.28|21.08|21.25|21.05|46
1648113900000|2022-03-24 09:25:00|21.29|21.09|21.28|21.08|21.29|21.09|21.27|21.07|20
1648114200000|2022-03-24 09:30:00|21.27|21.07|21.27|21.07|21.29|21.09|21.27|21.07|15
1648114500000|2022-03-24 09:35:00|21.28|21.08|21.25|21.05|21.28|21.08|21.15|20.95|148
1648114800000|2022-03-24 09:40:00|21.24|21.04|21.24|21.04|21.25|21.05|21.17|20.97|89
1648115100000|2022-03-24 09:45:00|21.23|21.03|21.19|20.99|21.23|21.03|21.19|20.99|69
1648115400000|2022-03-24 09:50:00|21.2|21|21.25|21.05|21.25|21.05|21.19|20.99|76
1648115700000|2022-03-24 09:55:00|21.26|21.06|21.27|21.07|21.29|21.09|21.25|21.05|42
1648116000000|2022-03-24 10:00:00|21.28|21.08|21.23|21.03|21.28|21.08|21.23|21.03|70
1648116300000|2022-03-24 10:05:00|21.24|21.04|21.22|21.02|21.28|21.08|21.22|21.02|69
1648116600000|2022-03-24 10:10:00|21.21|21.01|21.18|20.98|21.22|21.02|21.18|20.98|56
1648116900000|2022-03-24 10:15:00|21.19|20.99|21.24|21.04|21.25|21.05|21.18|20.98|86
1648117200000|2022-03-24 10:20:00|21.25|21.05|21.26|21.06|21.27|21.07|21.24|21.04|36
1648117500000|2022-03-24 10:25:00|21.27|21.07|21.27|21.07|21.29|21.09|21.26|21.06|49
1648117800000|2022-03-24 10:30:00|21.28|21.08|21.28|21.08|21.29|21.09|21.25|21.05|25
1648118100000|2022-03-24 10:35:00|21.29|21.09|21.32|21.12|21.34|21.14|21.27|21.07|80
1648118400000|2022-03-24 10:40:00|21.33|21.13|21.35|21.15|21.36|21.16|21.33|21.13|29
1648118700000|2022-03-24 10:45:00|21.34|21.14|21.36|21.16|21.36|21.16|21.33|21.13|49
1648119000000|2022-03-24 10:50:00|21.35|21.15|21.35|21.15|21.36|21.16|21.34|21.14|15
1648119300000|2022-03-24 10:55:00|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|25
1648119600000|2022-03-24 11:00:00|21.35|21.15|21.31|21.11|21.36|21.16|21.3|21.1|37
1648119900000|2022-03-24 11:05:00|21.3|21.1|21.3|21.1|21.31|21.11|21.27|21.07|61
1648120200000|2022-03-24 11:10:00|21.29|21.09|21.31|21.11|21.34|21.14|21.28|21.08|99
1648120500000|2022-03-24 11:15:00|21.3|21.1|21.35|21.15|21.36|21.16|21.3|21.1|30
1648120800000|2022-03-24 11:20:00|21.34|21.14|21.36|21.16|21.39|21.19|21.34|21.14|55
1648121100000|2022-03-24 11:25:00|21.37|21.17|21.34|21.14|21.37|21.17|21.33|21.13|52
1648121400000|2022-03-24 11:30:00|21.35|21.15|21.32|21.12|21.36|21.16|21.31|21.11|58
1648121700000|2022-03-24 11:35:00|21.31|21.11|21.29|21.09|21.31|21.11|21.28|21.08|29
1648122000000|2022-03-24 11:40:00|21.28|21.08|21.27|21.07|21.29|21.09|21.21|21.01|116
1648122300000|2022-03-24 11:45:00|21.26|21.06|21.24|21.04|21.27|21.07|21.24|21.04|107
1648122600000|2022-03-24 11:50:00|21.25|21.05|21.25|21.05|21.28|21.08|21.24|21.04|49
1648122900000|2022-03-24 11:55:00|21.26|21.06|21.23|21.03|21.26|21.06|21.2|21|118
1648123200000|2022-03-24 12:00:00|21.22|21.02|21.24|21.04|21.26|21.06|21.21|21.01|105
1648123500000|2022-03-24 12:05:00|21.25|21.05|21.23|21.03|21.25|21.05|21.22|21.02|31
1648123800000|2022-03-24 12:10:00|21.22|21.02|21.17|20.97|21.23|21.03|21.17|20.97|84
1648124100000|2022-03-24 12:15:00|21.18|20.98|21.17|20.97|21.2|21|21.15|20.95|48
1648124400000|2022-03-24 12:20:00|21.18|20.98|21.11|20.91|21.19|20.99|21.09|20.89|60
1648124700000|2022-03-24 12:25:00|21.12|20.92|21.12|20.92|21.13|20.93|21.11|20.91|23
1648125000000|2022-03-24 12:30:00|21.11|20.91|21.15|20.95|21.16|20.96|21.11|20.91|45
1648125300000|2022-03-24 12:35:00|21.14|20.94|21.04|20.84|21.15|20.95|21.02|20.82|112
1648125600000|2022-03-24 12:40:00|21.05|20.85|21.04|20.84|21.07|20.87|21.02|20.82|98
1648125900000|2022-03-24 12:45:00|21.03|20.83|21|20.8|21.04|20.84|20.94|20.74|110
1648126200000|2022-03-24 12:50:00|21.01|20.81|21|20.8|21.05|20.85|21|20.8|77
1648126500000|2022-03-24 12:55:00|21.01|20.81|21.02|20.82|21.05|20.85|20.99|20.79|114
1648126800000|2022-03-24 13:00:00|21.01|20.81|21.09|20.89|21.09|20.89|21|20.8|51
1648127100000|2022-03-24 13:05:00|21.08|20.88|21.11|20.91|21.12|20.92|21.08|20.88|116
1648127400000|2022-03-24 13:10:00|21.1|20.9|21.04|20.84|21.11|20.91|21.04|20.84|47
1648127700000|2022-03-24 13:15:00|21.05|20.85|21.02|20.82|21.08|20.88|21.02|20.82|104
1648128000000|2022-03-24 13:20:00|21.03|20.83|21.01|20.81|21.06|20.86|21|20.8|49
1648128300000|2022-03-24 13:25:00|21|20.8|21.01|20.81|21.04|20.84|20.99|20.79|50
1648128600000|2022-03-24 13:30:00|21|20.8|21.03|20.83|21.08|20.88|20.94|20.74|166
1648128900000|2022-03-24 13:35:00|21.02|20.82|21.1|20.9|21.1|20.9|21.01|20.81|113
1648129200000|2022-03-24 13:40:00|21.09|20.89|21.14|20.94|21.16|20.96|21.08|20.88|104
1648129500000|2022-03-24 13:45:00|21.15|20.95|21.16|20.96|21.18|20.98|21.12|20.92|92
1648129800000|2022-03-24 13:50:00|21.15|20.95|21.18|20.98|21.18|20.98|21.11|20.91|96
1648130100000|2022-03-24 13:55:00|21.19|20.99|21.21|21.01|21.22|21.02|21.18|20.98|79
1648130400000|2022-03-24 14:00:00|21.22|21.02|21.24|21.04|21.26|21.06|21.21|21.01|81
1648130700000|2022-03-24 14:05:00|21.25|21.05|21.2|21|21.25|21.05|21.19|20.99|126
1648131000000|2022-03-24 14:10:00|21.19|20.99|21.15|20.95|21.2|21|21.15|20.95|73
1648131300000|2022-03-24 14:15:00|21.16|20.96|21.15|20.95|21.16|20.96|21.13|20.93|140
1648131600000|2022-03-24 14:20:00|21.16|20.96|21.16|20.96|21.18|20.98|21.14|20.94|135
1648131900000|2022-03-24 14:25:00|21.17|20.97|21.18|20.98|21.19|20.99|21.17|20.97|70
1648132200000|2022-03-24 14:30:00|21.19|20.99|21.21|21.01|21.21|21.01|21.16|20.96|57
1648132500000|2022-03-24 14:35:00|21.2|21|21.21|21.01|21.22|21.02|21.2|21|60
1648132800000|2022-03-24 14:40:00|21.2|21|21.22|21.02|21.22|21.02|21.18|20.98|45
1648133100000|2022-03-24 14:45:00|21.23|21.03|21.37|21.17|21.41|21.21|21.22|21.02|194
1648133400000|2022-03-24 14:50:00|21.36|21.16|21.41|21.21|21.41|21.21|21.31|21.11|71
1648133700000|2022-03-24 14:55:00|21.4|21.2|21.46|21.26|21.47|21.27|21.38|21.18|158
1648134000000|2022-03-24 15:00:00|21.47|21.27|21.49|21.29|21.5|21.3|21.39|21.19|209
1648134300000|2022-03-24 15:05:00|21.5|21.3|21.42|21.22|21.5|21.3|21.41|21.21|129
1648134600000|2022-03-24 15:10:00|21.41|21.21|21.49|21.29|21.5|21.3|21.35|21.15|176
1648134900000|2022-03-24 15:15:00|21.5|21.3|21.47|21.27|21.5|21.3|21.43|21.23|162
1648135200000|2022-03-24 15:20:00|21.48|21.28|21.49|21.29|21.49|21.29|21.41|21.21|76
1648135500000|2022-03-24 15:25:00|21.48|21.28|21.46|21.26|21.49|21.29|21.45|21.25|101
1648135800000|2022-03-24 15:30:00|21.47|21.27|21.47|21.27|21.49|21.29|21.41|21.21|97
1648136100000|2022-03-24 15:35:00|21.46|21.26|21.52|21.32|21.54|21.34|21.44|21.24|125
1648136400000|2022-03-24 15:40:00|21.53|21.33|21.58|21.38|21.59|21.39|21.52|21.32|165
1648136700000|2022-03-24 15:45:00|21.59|21.39|21.5|21.3|21.59|21.39|21.49|21.29|126
1648137000000|2022-03-24 15:50:00|21.49|21.29|21.52|21.32|21.53|21.33|21.48|21.28|74
1648137300000|2022-03-24 15:55:00|21.51|21.31|21.51|21.31|21.54|21.34|21.51|21.31|119
1648137600000|2022-03-24 16:00:00|21.52|21.32|21.52|21.32|21.57|21.37|21.51|21.31|137
1648137900000|2022-03-24 16:05:00|21.53|21.33|21.55|21.35|21.56|21.36|21.52|21.32|69
1648138200000|2022-03-24 16:10:00|21.54|21.34|21.57|21.37|21.57|21.37|21.52|21.32|60
1648138500000|2022-03-24 16:15:00|21.58|21.38|21.6|21.4|21.6|21.4|21.56|21.36|85
1648138800000|2022-03-24 16:20:00|21.59|21.39|21.59|21.39|21.62|21.42|21.58|21.38|77
1648139100000|2022-03-24 16:25:00|21.58|21.38|21.51|21.31|21.59|21.39|21.5|21.3|114
1648139400000|2022-03-24 16:30:00|21.52|21.32|21.44|21.24|21.53|21.33|21.43|21.23|134
1648139700000|2022-03-24 16:35:00|21.43|21.23|21.46|21.26|21.48|21.28|21.43|21.23|62
1648140000000|2022-03-24 16:40:00|21.47|21.27|21.46|21.26|21.48|21.28|21.45|21.25|56
1648140300000|2022-03-24 16:45:00|21.47|21.27|21.47|21.27|21.48|21.28|21.45|21.25|65
1648140600000|2022-03-24 16:50:00|21.48|21.28|21.54|21.34|21.54|21.34|21.47|21.27|87
1648140900000|2022-03-24 16:55:00|21.55|21.35|21.54|21.34|21.57|21.37|21.54|21.34|54
1648141200000|2022-03-24 17:00:00|21.55|21.35|21.51|21.31|21.57|21.37|21.51|21.31|85
1648141500000|2022-03-24 17:05:00|21.52|21.32|21.57|21.37|21.58|21.38|21.51|21.31|60
1648141800000|2022-03-24 17:10:00|21.56|21.36|21.58|21.38|21.6|21.4|21.56|21.36|69
1648142100000|2022-03-24 17:15:00|21.57|21.37|21.6|21.4|21.61|21.41|21.57|21.37|126
1648142400000|2022-03-24 17:20:00|21.59|21.39|21.6|21.4|21.62|21.42|21.59|21.39|64
1648142700000|2022-03-24 17:25:00|21.59|21.39|21.57|21.37|21.59|21.39|21.56|21.36|61
1648143000000|2022-03-24 17:30:00|21.56|21.36|21.54|21.34|21.57|21.37|21.53|21.33|152
1648143300000|2022-03-24 17:35:00|21.53|21.33|21.54|21.34|21.55|21.35|21.52|21.32|68
1648143600000|2022-03-24 17:40:00|21.55|21.35|21.57|21.37|21.59|21.39|21.55|21.35|91
1648143900000|2022-03-24 17:45:00|21.58|21.38|21.6|21.4|21.6|21.4|21.57|21.37|23
1648144200000|2022-03-24 17:50:00|21.59|21.39|21.57|21.37|21.59|21.39|21.55|21.35|45
1648144500000|2022-03-24 17:55:00|21.56|21.36|21.47|21.27|21.56|21.36|21.43|21.23|76
1648144800000|2022-03-24 18:00:00|21.46|21.26|21.52|21.32|21.54|21.34|21.46|21.26|83
1648145100000|2022-03-24 18:05:00|21.51|21.31|21.5|21.3|21.53|21.33|21.5|21.3|76
1648145400000|2022-03-24 18:10:00|21.49|21.29|21.49|21.29|21.5|21.3|21.47|21.27|93
1648145700000|2022-03-24 18:15:00|21.5|21.3|21.46|21.26|21.51|21.31|21.46|21.26|69
1648146000000|2022-03-24 18:20:00|21.47|21.27|21.39|21.19|21.47|21.27|21.36|21.16|98
1648146300000|2022-03-24 18:25:00|21.38|21.18|21.45|21.25|21.46|21.26|21.38|21.18|84
1648146600000|2022-03-24 18:30:00|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|31
1648146900000|2022-03-24 18:35:00|21.47|21.27|21.48|21.28|21.51|21.31|21.46|21.26|52
1648147200000|2022-03-24 18:40:00|21.49|21.29|21.47|21.27|21.49|21.29|21.46|21.26|35
1648147500000|2022-03-24 18:45:00|21.46|21.26|21.5|21.3|21.5|21.3|21.46|21.26|37
1648147800000|2022-03-24 18:50:00|21.49|21.29|21.51|21.31|21.52|21.32|21.49|21.29|21
1648148100000|2022-03-24 18:55:00|21.52|21.32|21.56|21.36|21.56|21.36|21.51|21.31|35
1648148400000|2022-03-24 19:00:00|21.55|21.35|21.56|21.36|21.56|21.36|21.52|21.32|48
1648148700000|2022-03-24 19:05:00|21.57|21.37|21.61|21.41|21.61|21.41|21.56|21.36|19
1648149000000|2022-03-24 19:10:00|21.62|21.42|21.6|21.4|21.62|21.42|21.6|21.4|29
1648149300000|2022-03-24 19:15:00|21.59|21.39|21.65|21.45|21.65|21.45|21.59|21.39|55
1648149600000|2022-03-24 19:20:00|21.64|21.44|21.65|21.45|21.67|21.47|21.64|21.44|56
1648149900000|2022-03-24 19:25:00|21.66|21.46|21.67|21.47|21.68|21.48|21.64|21.44|44
1648150200000|2022-03-24 19:30:00|21.68|21.48|21.65|21.45|21.68|21.48|21.64|21.44|60
1648150500000|2022-03-24 19:35:00|21.66|21.46|21.64|21.44|21.66|21.46|21.63|21.43|43
1648150800000|2022-03-24 19:40:00|21.65|21.45|21.64|21.44|21.66|21.46|21.61|21.41|68
1648151100000|2022-03-24 19:45:00|21.65|21.45|21.59|21.39|21.65|21.45|21.58|21.38|57
1648151400000|2022-03-24 19:50:00|21.6|21.4|21.58|21.38|21.61|21.41|21.58|21.38|51
1648151700000|2022-03-24 19:55:00|21.59|21.39|21.58|21.38|21.6|21.4|21.57|21.37|90
1648152000000|2022-03-24 20:00:00|21.59|21.39|21.59|21.39|21.59|21.39|21.55|21.35|55
1648152300000|2022-03-24 20:05:00|21.6|21.4|21.62|21.42|21.64|21.44|21.59|21.39|49
1648152600000|2022-03-24 20:10:00|21.63|21.43|21.61|21.41|21.65|21.45|21.61|21.41|83
1648152900000|2022-03-24 20:15:00|21.62|21.42|21.64|21.44|21.64|21.44|21.61|21.41|49
1648153200000|2022-03-24 20:20:00|21.65|21.45|21.64|21.44|21.66|21.46|21.64|21.44|30
1648153500000|2022-03-24 20:25:00|21.65|21.45|21.67|21.47|21.67|21.47|21.64|21.44|21
1648153800000|2022-03-24 20:30:00|21.68|21.48|21.66|21.46|21.7|21.5|21.66|21.46|97
1648154100000|2022-03-24 20:35:00|21.65|21.45|21.65|21.45|21.66|21.46|21.63|21.43|25
1648154400000|2022-03-24 20:40:00|21.64|21.44|21.67|21.47|21.68|21.48|21.64|21.44|66
1648154700000|2022-03-24 20:45:00|21.68|21.48|21.7|21.5|21.71|21.51|21.68|21.48|47
1648155000000|2022-03-24 20:50:00|21.71|21.51|21.69|21.49|21.72|21.52|21.68|21.48|69
1648155300000|2022-03-24 20:55:00|21.68|21.48|21.65|21.45|21.71|21.51|21.65|21.45|106
1648155600000|2022-03-24 21:00:00|21.66|21.46|21.68|21.48|21.7|21.5|21.65|21.45|43
1648155900000|2022-03-24 21:05:00|21.69|21.49|21.7|21.5|21.7|21.5|21.67|21.47|46
1648156200000|2022-03-24 21:10:00|21.69|21.49|21.69|21.49|21.71|21.51|21.68|21.48|100
1648156500000|2022-03-24 21:15:00|21.7|21.5|21.68|21.48|21.7|21.5|21.67|21.47|43
1648156800000|2022-03-24 21:20:00|21.69|21.49|21.69|21.49|21.7|21.5|21.68|21.48|29
1648157100000|2022-03-24 21:25:00|21.7|21.5|21.71|21.51|21.71|21.51|21.69|21.49|20
1648157400000|2022-03-24 21:30:00|21.7|21.5|21.72|21.52|21.72|21.52|21.7|21.5|37
1648157700000|2022-03-24 21:35:00|21.73|21.53|21.76|21.56|21.76|21.56|21.73|21.53|90
1648158000000|2022-03-24 21:40:00|21.75|21.55|21.74|21.54|21.76|21.56|21.72|21.52|26
1648158300000|2022-03-24 21:45:00|21.73|21.53|21.74|21.54|21.74|21.54|21.72|21.52|54
1648158600000|2022-03-24 21:50:00|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|63
1648158900000|2022-03-24 21:55:00|21.72|21.52|21.73|21.53|21.74|21.54|21.72|21.52|34
1648159200000|2022-03-24 22:00:00|21.72|21.52|21.72|21.52|21.73|21.53|21.69|21.49|33
1648159500000|2022-03-24 22:05:00|21.73|21.53|21.7|21.5|21.73|21.53|21.68|21.48|43
1648159800000|2022-03-24 22:10:00|21.71|21.51|21.7|21.5|21.72|21.52|21.7|21.5|26
1648160100000|2022-03-24 22:15:00|21.71|21.51|21.66|21.46|21.71|21.51|21.64|21.44|58
1648160400000|2022-03-24 22:20:00|21.65|21.45|21.68|21.48|21.69|21.49|21.65|21.45|18
1648160700000|2022-03-24 22:25:00|21.69|21.49|21.69|21.49|21.7|21.5|21.68|21.48|23
1648161000000|2022-03-24 22:30:00|21.68|21.48|21.67|21.47|21.68|21.48|21.66|21.46|22
1648161300000|2022-03-24 22:35:00|21.66|21.46|21.64|21.44|21.67|21.47|21.64|21.44|37
1648161600000|2022-03-24 22:40:00|21.63|21.43|21.64|21.44|21.65|21.45|21.63|21.43|14
1648161900000|2022-03-24 22:45:00|21.65|21.45|21.63|21.43|21.65|21.45|21.62|21.42|81
1648162200000|2022-03-24 22:50:00|21.62|21.42|21.61|21.41|21.63|21.43|21.6|21.4|14
1648162500000|2022-03-24 22:55:00|21.6|21.4|21.57|21.37|21.6|21.4|21.51|21.31|57
1648162800000|2022-03-24 23:00:00|21.56|21.36|21.56|21.36|21.6|21.4|21.54|21.34|60
1648163100000|2022-03-24 23:05:00|21.57|21.37|21.59|21.39|21.59|21.39|21.56|21.36|87
1648163400000|2022-03-24 23:10:00|21.6|21.4|21.54|21.34|21.6|21.4|21.52|21.32|34
1648163700000|2022-03-24 23:15:00|21.55|21.35|21.54|21.34|21.56|21.36|21.53|21.33|44
1648164000000|2022-03-24 23:20:00|21.55|21.35|21.57|21.37|21.58|21.38|21.53|21.33|39
1648164300000|2022-03-24 23:25:00|21.58|21.38|21.56|21.36|21.63|21.43|21.56|21.36|79
1648164600000|2022-03-24 23:30:00|21.57|21.37|21.57|21.37|21.58|21.38|21.56|21.36|35
1648164900000|2022-03-24 23:35:00|21.58|21.38|21.6|21.4|21.61|21.41|21.58|21.38|31
1648165200000|2022-03-24 23:40:00|21.61|21.41|21.62|21.42|21.62|21.42|21.6|21.4|68
1648165500000|2022-03-24 23:45:00|21.63|21.43|21.6|21.4|21.65|21.45|21.59|21.39|98
1648165800000|2022-03-24 23:50:00|21.59|21.39|21.57|21.37|21.6|21.4|21.52|21.32|81
1648166100000|2022-03-24 23:55:00|21.58|21.38|21.6|21.4|21.6|21.4|21.57|21.37|19
1648166400000|2022-03-25 00:00:00|21.59|21.39|21.53|21.33|21.62|21.42|21.51|21.31|85
1648166700000|2022-03-25 00:05:00|21.52|21.32|21.52|21.32|21.54|21.34|21.49|21.29|149
1648167000000|2022-03-25 00:10:00|21.51|21.31|21.52|21.32|21.54|21.34|21.5|21.3|46
1648167300000|2022-03-25 00:15:00|21.51|21.31|21.48|21.28|21.52|21.32|21.45|21.25|72
1648167600000|2022-03-25 00:20:00|21.49|21.29|21.47|21.27|21.49|21.29|21.44|21.24|133
1648167900000|2022-03-25 00:25:00|21.46|21.26|21.5|21.3|21.52|21.32|21.46|21.26|47
1648168200000|2022-03-25 00:30:00|21.49|21.29|21.5|21.3|21.52|21.32|21.48|21.28|90
1648168500000|2022-03-25 00:35:00|21.49|21.29|21.57|21.37|21.57|21.37|21.47|21.27|67
1648168800000|2022-03-25 00:40:00|21.58|21.38|21.57|21.37|21.6|21.4|21.56|21.36|64
1648169100000|2022-03-25 00:45:00|21.58|21.38|21.56|21.36|21.59|21.39|21.56|21.36|99
1648169400000|2022-03-25 00:50:00|21.57|21.37|21.49|21.29|21.57|21.37|21.49|21.29|83
1648169700000|2022-03-25 00:55:00|21.5|21.3|21.45|21.25|21.51|21.31|21.45|21.25|80
1648170000000|2022-03-25 01:00:00|21.44|21.24|21.44|21.24|21.47|21.27|21.43|21.23|71
1648170300000|2022-03-25 01:05:00|21.45|21.25|21.5|21.3|21.52|21.32|21.45|21.25|86
1648170600000|2022-03-25 01:10:00|21.51|21.31|21.53|21.33|21.53|21.33|21.5|21.3|139
1648170900000|2022-03-25 01:15:00|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|97
1648171200000|2022-03-25 01:20:00|21.54|21.34|21.53|21.33|21.55|21.35|21.53|21.33|52
1648171500000|2022-03-25 01:25:00|21.54|21.34|21.54|21.34|21.54|21.34|21.52|21.32|47
1648171800000|2022-03-25 01:30:00|21.55|21.35|21.56|21.36|21.65|21.45|21.55|21.35|166
1648172100000|2022-03-25 01:35:00|21.55|21.35|21.54|21.34|21.57|21.37|21.47|21.27|92
1648172400000|2022-03-25 01:40:00|21.55|21.35|21.52|21.32|21.57|21.37|21.51|21.31|107
1648172700000|2022-03-25 01:45:00|21.51|21.31|21.55|21.35|21.55|21.35|21.49|21.29|95
1648173000000|2022-03-25 01:50:00|21.54|21.34|21.57|21.37|21.58|21.38|21.54|21.34|41
1648173300000|2022-03-25 01:55:00|21.58|21.38|21.55|21.35|21.58|21.38|21.55|21.35|66
1648173600000|2022-03-25 02:00:00|21.56|21.36|21.48|21.28|21.57|21.37|21.47|21.27|97
1648173900000|2022-03-25 02:05:00|21.47|21.27|21.5|21.3|21.51|21.31|21.46|21.26|78
1648174200000|2022-03-25 02:10:00|21.49|21.29|21.48|21.28|21.5|21.3|21.47|21.27|80
1648174500000|2022-03-25 02:15:00|21.47|21.27|21.49|21.29|21.49|21.29|21.44|21.24|74
1648174800000|2022-03-25 02:20:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|54
1648175100000|2022-03-25 02:25:00|21.5|21.3|21.52|21.32|21.53|21.33|21.49|21.29|57
1648175400000|2022-03-25 02:30:00|21.51|21.31|21.5|21.3|21.52|21.32|21.48|21.28|72
1648175700000|2022-03-25 02:35:00|21.49|21.29|21.5|21.3|21.52|21.32|21.48|21.28|78
1648176000000|2022-03-25 02:40:00|21.49|21.29|21.49|21.29|21.51|21.31|21.48|21.28|71
1648176300000|2022-03-25 02:45:00|21.5|21.3|21.48|21.28|21.5|21.3|21.47|21.27|62
1648176600000|2022-03-25 02:50:00|21.49|21.29|21.52|21.32|21.52|21.32|21.48|21.28|141
1648176900000|2022-03-25 02:55:00|21.53|21.33|21.56|21.36|21.56|21.36|21.52|21.32|84
1648177200000|2022-03-25 03:00:00|21.55|21.35|21.52|21.32|21.56|21.36|21.5|21.3|92
1648177500000|2022-03-25 03:05:00|21.51|21.31|21.45|21.25|21.52|21.32|21.45|21.25|65
1648177800000|2022-03-25 03:10:00|21.46|21.26|21.47|21.27|21.48|21.28|21.44|21.24|115
1648178100000|2022-03-25 03:15:00|21.48|21.28|21.45|21.25|21.48|21.28|21.44|21.24|70
1648178400000|2022-03-25 03:20:00|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|134
1648178700000|2022-03-25 03:25:00|21.47|21.27|21.51|21.31|21.53|21.33|21.46|21.26|83
1648179000000|2022-03-25 03:30:00|21.52|21.32|21.48|21.28|21.52|21.32|21.47|21.27|59
1648179300000|2022-03-25 03:35:00|21.49|21.29|21.49|21.29|21.5|21.3|21.47|21.27|103
1648179600000|2022-03-25 03:40:00|21.48|21.28|21.46|21.26|21.49|21.29|21.46|21.26|93
1648179900000|2022-03-25 03:45:00|21.47|21.27|21.47|21.27|21.48|21.28|21.46|21.26|51
1648180200000|2022-03-25 03:50:00|21.46|21.26|21.46|21.26|21.48|21.28|21.46|21.26|39
1648180500000|2022-03-25 03:55:00|21.47|21.27|21.47|21.27|21.48|21.28|21.46|21.26|95
1648180800000|2022-03-25 04:00:00|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|47
1648181100000|2022-03-25 04:05:00|21.49|21.29|21.5|21.3|21.51|21.31|21.49|21.29|58
1648181400000|2022-03-25 04:10:00|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|69
1648181700000|2022-03-25 04:15:00|21.5|21.3|21.49|21.29|21.5|21.3|21.48|21.28|76
1648182000000|2022-03-25 04:20:00|21.5|21.3|21.52|21.32|21.52|21.32|21.48|21.28|75
1648182300000|2022-03-25 04:25:00|21.51|21.31|21.53|21.33|21.54|21.34|21.51|21.31|99
1648182600000|2022-03-25 04:30:00|21.54|21.34|21.53|21.33|21.55|21.35|21.53|21.33|66
1648182900000|2022-03-25 04:35:00|21.54|21.34|21.54|21.34|21.55|21.35|21.52|21.32|69
1648183200000|2022-03-25 04:40:00|21.53|21.33|21.52|21.32|21.55|21.35|21.52|21.32|56
1648183500000|2022-03-25 04:45:00|21.53|21.33|21.53|21.33|21.53|21.33|21.51|21.31|101
1648183800000|2022-03-25 04:50:00|21.54|21.34|21.53|21.33|21.55|21.35|21.53|21.33|34
1648184100000|2022-03-25 04:55:00|21.54|21.34|21.56|21.36|21.57|21.37|21.53|21.33|57
1648184400000|2022-03-25 05:00:00|21.57|21.37|21.56|21.36|21.57|21.37|21.55|21.35|54
1648184700000|2022-03-25 05:05:00|21.55|21.35|21.55|21.35|21.56|21.36|21.54|21.34|79
1648185000000|2022-03-25 05:10:00|21.54|21.34|21.57|21.37|21.58|21.38|21.54|21.34|52
1648185300000|2022-03-25 05:15:00|21.58|21.38|21.58|21.38|21.59|21.39|21.56|21.36|71
1648185600000|2022-03-25 05:20:00|21.57|21.37|21.57|21.37|21.58|21.38|21.56|21.36|55
1648185900000|2022-03-25 05:25:00|21.58|21.38|21.58|21.38|21.58|21.38|21.56|21.36|33
1648186200000|2022-03-25 05:30:00|21.57|21.37|21.57|21.37|21.64|21.44|21.53|21.33|82
1648186500000|2022-03-25 05:35:00|21.58|21.38|21.59|21.39|21.6|21.4|21.56|21.36|36
1648186800000|2022-03-25 05:40:00|21.6|21.4|21.63|21.43|21.64|21.44|21.59|21.39|58
1648187100000|2022-03-25 05:45:00|21.62|21.42|21.69|21.49|21.69|21.49|21.62|21.42|76
1648187400000|2022-03-25 05:50:00|21.68|21.48|21.63|21.43|21.69|21.49|21.63|21.43|70
1648187700000|2022-03-25 05:55:00|21.64|21.44|21.6|21.4|21.64|21.44|21.58|21.38|43
1648188000000|2022-03-25 06:00:00|21.59|21.39|21.61|21.41|21.62|21.42|21.59|21.39|55
1648188300000|2022-03-25 06:05:00|21.62|21.42|21.65|21.45|21.65|21.45|21.61|21.41|56
1648188600000|2022-03-25 06:10:00|21.66|21.46|21.66|21.46|21.67|21.47|21.65|21.45|75
1648188900000|2022-03-25 06:15:00|21.67|21.47|21.66|21.46|21.68|21.48|21.65|21.45|30
1648189200000|2022-03-25 06:20:00|21.65|21.45|21.63|21.43|21.67|21.47|21.63|21.43|55
1648189500000|2022-03-25 06:25:00|21.64|21.44|21.66|21.46|21.67|21.47|21.63|21.43|29
1648189800000|2022-03-25 06:30:00|21.67|21.47|21.63|21.43|21.67|21.47|21.63|21.43|87
1648190100000|2022-03-25 06:35:00|21.62|21.42|21.61|21.41|21.63|21.43|21.61|21.41|62
1648190400000|2022-03-25 06:40:00|21.62|21.42|21.54|21.34|21.62|21.42|21.53|21.33|105
1648190700000|2022-03-25 06:45:00|21.55|21.35|21.48|21.28|21.55|21.35|21.48|21.28|66
1648191000000|2022-03-25 06:50:00|21.49|21.29|21.5|21.3|21.51|21.31|21.47|21.27|54
1648191300000|2022-03-25 06:55:00|21.51|21.31|21.51|21.31|21.52|21.32|21.5|21.3|21
1648191600000|2022-03-25 07:00:00|21.52|21.32|21.59|21.39|21.61|21.41|21.5|21.3|141
1648191900000|2022-03-25 07:05:00|21.58|21.38|21.57|21.37|21.59|21.39|21.56|21.36|92
1648192200000|2022-03-25 07:10:00|21.58|21.38|21.6|21.4|21.62|21.42|21.57|21.37|130
1648192500000|2022-03-25 07:15:00|21.61|21.41|21.58|21.38|21.61|21.41|21.57|21.37|103
1648192800000|2022-03-25 07:20:00|21.59|21.39|21.59|21.39|21.59|21.39|21.57|21.37|69
1648193100000|2022-03-25 07:25:00|21.58|21.38|21.59|21.39|21.6|21.4|21.57|21.37|62
1648193400000|2022-03-25 07:30:00|21.58|21.38|21.55|21.35|21.58|21.38|21.54|21.34|96
1648193700000|2022-03-25 07:35:00|21.54|21.34|21.49|21.29|21.56|21.36|21.49|21.29|136
1648194000000|2022-03-25 07:40:00|21.5|21.3|21.5|21.3|21.52|21.32|21.49|21.29|75
1648194300000|2022-03-25 07:45:00|21.49|21.29|21.46|21.26|21.51|21.31|21.45|21.25|68
1648194600000|2022-03-25 07:50:00|21.47|21.27|21.42|21.22|21.47|21.27|21.41|21.21|64
1648194900000|2022-03-25 07:55:00|21.41|21.21|21.43|21.23|21.45|21.25|21.41|21.21|61
1648195200000|2022-03-25 08:00:00|21.42|21.22|21.36|21.16|21.43|21.23|21.34|21.14|163
1648195500000|2022-03-25 08:05:00|21.35|21.15|21.27|21.07|21.36|21.16|21.25|21.05|150
1648195800000|2022-03-25 08:10:00|21.26|21.06|21.33|21.13|21.34|21.14|21.22|21.02|195
1648196100000|2022-03-25 08:15:00|21.32|21.12|21.31|21.11|21.33|21.13|21.27|21.07|73
1648196400000|2022-03-25 08:20:00|21.32|21.12|21.32|21.12|21.33|21.13|21.28|21.08|63
1648196700000|2022-03-25 08:25:00|21.33|21.13|21.34|21.14|21.36|21.16|21.32|21.12|80
1648197000000|2022-03-25 08:30:00|21.35|21.15|21.33|21.13|21.37|21.17|21.33|21.13|83
1648197300000|2022-03-25 08:35:00|21.32|21.12|21.32|21.12|21.33|21.13|21.29|21.09|97
1648197600000|2022-03-25 08:40:00|21.33|21.13|21.39|21.19|21.41|21.21|21.33|21.13|91
1648197900000|2022-03-25 08:45:00|21.4|21.2|21.42|21.22|21.43|21.23|21.39|21.19|77
1648198200000|2022-03-25 08:50:00|21.41|21.21|21.46|21.26|21.51|21.31|21.36|21.16|156
1648198500000|2022-03-25 08:55:00|21.45|21.25|21.53|21.33|21.54|21.34|21.45|21.25|67
1648198800000|2022-03-25 09:00:00|21.52|21.32|21.5|21.3|21.54|21.34|21.47|21.27|117
1648199100000|2022-03-25 09:05:00|21.51|21.31|21.52|21.32|21.54|21.34|21.48|21.28|90
1648199400000|2022-03-25 09:10:00|21.51|21.31|21.57|21.37|21.57|21.37|21.51|21.31|63
1648199700000|2022-03-25 09:15:00|21.58|21.38|21.7|21.5|21.71|21.51|21.57|21.37|73
1648200000000|2022-03-25 09:20:00|21.71|21.51|21.73|21.53|21.74|21.54|21.7|21.5|112
1648200300000|2022-03-25 09:25:00|21.72|21.52|22.11|21.91|22.12|21.92|21.71|21.51|266
1648200600000|2022-03-25 09:30:00|22.12|21.92|21.94|21.74|22.12|21.92|21.84|21.64|224
1648200900000|2022-03-25 09:35:00|21.93|21.73|22.12|21.92|22.12|21.92|21.93|21.73|143
1648201200000|2022-03-25 09:40:00|22.13|21.93|22.1|21.9|22.16|21.96|22.06|21.86|114
1648201500000|2022-03-25 09:45:00|22.11|21.91|21.93|21.73|22.17|21.97|21.83|21.63|199
1648201800000|2022-03-25 09:50:00|21.92|21.72|21.97|21.77|21.98|21.78|21.9|21.7|76
1648202100000|2022-03-25 09:55:00|21.98|21.78|21.88|21.68|21.99|21.79|21.87|21.67|67
1648202400000|2022-03-25 10:00:00|21.89|21.69|21.88|21.68|21.95|21.75|21.88|21.68|102
1648202700000|2022-03-25 10:05:00|21.89|21.69|21.85|21.65|21.9|21.7|21.81|21.61|89
1648203000000|2022-03-25 10:10:00|21.84|21.64|21.83|21.63|21.92|21.72|21.81|21.61|65
1648203300000|2022-03-25 10:15:00|21.82|21.62|21.9|21.7|21.9|21.7|21.82|21.62|107
1648203600000|2022-03-25 10:20:00|21.91|21.71|21.87|21.67|21.91|21.71|21.86|21.66|63
1648203900000|2022-03-25 10:25:00|21.86|21.66|21.89|21.69|21.89|21.69|21.86|21.66|66
1648204200000|2022-03-25 10:30:00|21.9|21.7|21.97|21.77|21.99|21.79|21.9|21.7|100
1648204500000|2022-03-25 10:35:00|21.96|21.76|21.95|21.75|21.97|21.77|21.94|21.74|173
1648204800000|2022-03-25 10:40:00|21.94|21.74|21.9|21.7|22.01|21.81|21.9|21.7|78
1648205100000|2022-03-25 10:45:00|21.89|21.69|21.83|21.63|21.89|21.69|21.83|21.63|54
1648205400000|2022-03-25 10:50:00|21.82|21.62|21.83|21.63|21.83|21.63|21.8|21.6|42
1648205700000|2022-03-25 10:55:00|21.82|21.62|21.87|21.67|21.9|21.7|21.82|21.62|65
1648206000000|2022-03-25 11:00:00|21.88|21.68|21.76|21.56|21.92|21.72|21.76|21.56|120
1648206300000|2022-03-25 11:05:00|21.77|21.57|21.81|21.61|21.82|21.62|21.76|21.56|79
1648206600000|2022-03-25 11:10:00|21.82|21.62|21.84|21.64|21.84|21.64|21.81|21.61|51
1648206900000|2022-03-25 11:15:00|21.83|21.63|21.79|21.59|21.86|21.66|21.78|21.58|127
1648207200000|2022-03-25 11:20:00|21.8|21.6|21.78|21.58|21.8|21.6|21.74|21.54|51
1648207500000|2022-03-25 11:25:00|21.77|21.57|21.88|21.68|21.89|21.69|21.77|21.57|38
1648207800000|2022-03-25 11:30:00|21.89|21.69|21.87|21.67|21.89|21.69|21.85|21.65|33
1648208100000|2022-03-25 11:35:00|21.86|21.66|21.89|21.69|21.89|21.69|21.86|21.66|44
1648208400000|2022-03-25 11:40:00|21.9|21.7|21.89|21.69|21.94|21.74|21.88|21.68|132
1648208700000|2022-03-25 11:45:00|21.9|21.7|21.95|21.75|21.97|21.77|21.89|21.69|146
1648209000000|2022-03-25 11:50:00|21.96|21.76|21.92|21.72|21.96|21.76|21.9|21.7|113
1648209300000|2022-03-25 11:55:00|21.91|21.71|21.89|21.69|21.93|21.73|21.89|21.69|69
1648209600000|2022-03-25 12:00:00|21.88|21.68|21.82|21.62|21.89|21.69|21.81|21.61|135
1648209900000|2022-03-25 12:05:00|21.81|21.61|21.76|21.56|21.81|21.61|21.73|21.53|70
1648210200000|2022-03-25 12:10:00|21.77|21.57|21.77|21.57|21.78|21.58|21.73|21.53|107
1648210500000|2022-03-25 12:15:00|21.76|21.56|21.77|21.57|21.77|21.57|21.73|21.53|97
1648210800000|2022-03-25 12:20:00|21.78|21.58|21.8|21.6|21.8|21.6|21.76|21.56|103
1648211100000|2022-03-25 12:25:00|21.79|21.59|21.8|21.6|21.82|21.62|21.78|21.58|105
1648211400000|2022-03-25 12:30:00|21.81|21.61|21.8|21.6|21.83|21.63|21.78|21.58|110
1648211700000|2022-03-25 12:35:00|21.79|21.59|21.81|21.61|21.82|21.62|21.79|21.59|85
1648212000000|2022-03-25 12:40:00|21.8|21.6|21.83|21.63|21.84|21.64|21.78|21.58|121
1648212300000|2022-03-25 12:45:00|21.82|21.62|21.78|21.58|21.84|21.64|21.77|21.57|144
1648212600000|2022-03-25 12:50:00|21.79|21.59|21.81|21.61|21.83|21.63|21.78|21.58|113
1648212900000|2022-03-25 12:55:00|21.8|21.6|21.84|21.64|21.84|21.64|21.8|21.6|61
1648213200000|2022-03-25 13:00:00|21.83|21.63|21.83|21.63|21.86|21.66|21.83|21.63|93
1648213500000|2022-03-25 13:05:00|21.82|21.62|21.8|21.6|21.83|21.63|21.79|21.59|103
1648213800000|2022-03-25 13:10:00|21.81|21.61|21.82|21.62|21.83|21.63|21.8|21.6|102
1648214100000|2022-03-25 13:15:00|21.83|21.63|21.82|21.62|21.83|21.63|21.78|21.58|158
1648214400000|2022-03-25 13:20:00|21.81|21.61|21.85|21.65|21.86|21.66|21.81|21.61|115
1648214700000|2022-03-25 13:25:00|21.86|21.66|21.86|21.66|21.87|21.67|21.84|21.64|79
1648215000000|2022-03-25 13:30:00|21.87|21.67|21.88|21.68|21.92|21.72|21.86|21.66|84
1648215300000|2022-03-25 13:35:00|21.89|21.69|21.91|21.71|21.91|21.71|21.84|21.64|57
1648215600000|2022-03-25 13:40:00|21.9|21.7|21.93|21.73|21.95|21.75|21.9|21.7|58
1648215900000|2022-03-25 13:45:00|21.94|21.74|21.87|21.67|21.94|21.74|21.86|21.66|136
1648216200000|2022-03-25 13:50:00|21.86|21.66|21.94|21.74|21.98|21.78|21.86|21.66|111
1648216500000|2022-03-25 13:55:00|21.95|21.75|21.93|21.73|21.95|21.75|21.9|21.7|76
1648216800000|2022-03-25 14:00:00|21.94|21.74|22|21.8|22.01|21.81|21.93|21.73|81
1648217100000|2022-03-25 14:05:00|22.01|21.81|21.92|21.72|22.01|21.81|21.9|21.7|154
1648217400000|2022-03-25 14:10:00|21.91|21.71|21.86|21.66|21.93|21.73|21.86|21.66|92
1648217700000|2022-03-25 14:15:00|21.87|21.67|21.87|21.67|21.89|21.69|21.79|21.59|134
1648218000000|2022-03-25 14:20:00|21.88|21.68|21.92|21.72|21.94|21.74|21.87|21.67|49
1648218300000|2022-03-25 14:25:00|21.93|21.73|21.88|21.68|21.94|21.74|21.88|21.68|74
1648218600000|2022-03-25 14:30:00|21.89|21.69|21.88|21.68|21.9|21.7|21.86|21.66|100
1648218900000|2022-03-25 14:35:00|21.89|21.69|21.93|21.73|21.94|21.74|21.88|21.68|55
1648219200000|2022-03-25 14:40:00|21.94|21.74|21.96|21.76|21.97|21.77|21.93|21.73|88
1648219500000|2022-03-25 14:45:00|21.95|21.75|21.93|21.73|21.98|21.78|21.92|21.72|145
1648219800000|2022-03-25 14:50:00|21.94|21.74|21.9|21.7|21.94|21.74|21.89|21.69|99
1648220100000|2022-03-25 14:55:00|21.89|21.69|21.87|21.67|21.91|21.71|21.85|21.65|65
1648220400000|2022-03-25 15:00:00|21.86|21.66|21.74|21.54|21.86|21.66|21.73|21.53|91
1648220700000|2022-03-25 15:05:00|21.73|21.53|21.71|21.51|21.74|21.54|21.69|21.49|115
1648221000000|2022-03-25 15:10:00|21.72|21.52|21.74|21.54|21.74|21.54|21.7|21.5|119
1648221300000|2022-03-25 15:15:00|21.75|21.55|21.73|21.53|21.79|21.59|21.72|21.52|86
1648221600000|2022-03-25 15:20:00|21.72|21.52|21.66|21.46|21.74|21.54|21.66|21.46|81
1648221900000|2022-03-25 15:25:00|21.67|21.47|21.59|21.39|21.7|21.5|21.58|21.38|133
1648222200000|2022-03-25 15:30:00|21.58|21.38|21.61|21.41|21.65|21.45|21.57|21.37|165
1648222500000|2022-03-25 15:35:00|21.62|21.42|21.59|21.39|21.67|21.47|21.58|21.38|100
1648222800000|2022-03-25 15:40:00|21.6|21.4|21.61|21.41|21.62|21.42|21.57|21.37|90
1648223100000|2022-03-25 15:45:00|21.6|21.4|21.56|21.36|21.61|21.41|21.56|21.36|87
1648223400000|2022-03-25 15:50:00|21.55|21.35|21.57|21.37|21.61|21.41|21.55|21.35|89
1648223700000|2022-03-25 15:55:00|21.58|21.38|21.59|21.39|21.59|21.39|21.5|21.3|98
1648224000000|2022-03-25 16:00:00|21.58|21.38|21.5|21.3|21.59|21.39|21.5|21.3|95
1648224300000|2022-03-25 16:05:00|21.51|21.31|21.61|21.41|21.61|21.41|21.51|21.31|77
1648224600000|2022-03-25 16:10:00|21.62|21.42|21.67|21.47|21.69|21.49|21.62|21.42|84
1648224900000|2022-03-25 16:15:00|21.68|21.48|21.66|21.46|21.71|21.51|21.65|21.45|49
1648225200000|2022-03-25 16:20:00|21.65|21.45|21.62|21.42|21.66|21.46|21.6|21.4|78
1648225500000|2022-03-25 16:25:00|21.63|21.43|21.63|21.43|21.66|21.46|21.59|21.39|87
1648225800000|2022-03-25 16:30:00|21.64|21.44|21.65|21.45|21.65|21.45|21.59|21.39|82
1648226100000|2022-03-25 16:35:00|21.64|21.44|21.61|21.41|21.65|21.45|21.6|21.4|86
1648226400000|2022-03-25 16:40:00|21.6|21.4|21.49|21.29|21.61|21.41|21.47|21.27|96
1648226700000|2022-03-25 16:45:00|21.48|21.28|21.53|21.33|21.57|21.37|21.48|21.28|85
1648227000000|2022-03-25 16:50:00|21.52|21.32|21.52|21.32|21.57|21.37|21.5|21.3|59
1648227300000|2022-03-25 16:55:00|21.51|21.31|21.38|21.18|21.51|21.31|21.34|21.14|86
1648227600000|2022-03-25 17:00:00|21.37|21.17|21.43|21.23|21.43|21.23|21.35|21.15|80
1648227900000|2022-03-25 17:05:00|21.44|21.24|21.27|21.07|21.44|21.24|21.23|21.03|88
1648228200000|2022-03-25 17:10:00|21.28|21.08|21.23|21.03|21.29|21.09|21.15|20.95|160
1648228500000|2022-03-25 17:15:00|21.24|21.04|21.3|21.1|21.32|21.12|21.24|21.04|107
1648228800000|2022-03-25 17:20:00|21.31|21.11|21.26|21.06|21.32|21.12|21.22|21.02|84
1648229100000|2022-03-25 17:25:00|21.27|21.07|21.3|21.1|21.32|21.12|21.24|21.04|114
1648229400000|2022-03-25 17:30:00|21.31|21.11|21.29|21.09|21.33|21.13|21.25|21.05|72
1648229700000|2022-03-25 17:35:00|21.28|21.08|21.33|21.13|21.35|21.15|21.26|21.06|54
1648230000000|2022-03-25 17:40:00|21.34|21.14|21.29|21.09|21.34|21.14|21.27|21.07|66
1648230300000|2022-03-25 17:45:00|21.28|21.08|21.23|21.03|21.3|21.1|21.23|21.03|32
1648230600000|2022-03-25 17:50:00|21.24|21.04|21.29|21.09|21.3|21.1|21.23|21.03|53
1648230900000|2022-03-25 17:55:00|21.3|21.1|21.33|21.13|21.33|21.13|21.3|21.1|48
1648231200000|2022-03-25 18:00:00|21.34|21.14|21.42|21.22|21.43|21.23|21.34|21.14|71
1648231500000|2022-03-25 18:05:00|21.43|21.23|21.47|21.27|21.49|21.29|21.43|21.23|59
1648231800000|2022-03-25 18:10:00|21.46|21.26|21.55|21.35|21.57|21.37|21.46|21.26|104
1648232100000|2022-03-25 18:15:00|21.56|21.36|21.49|21.29|21.56|21.36|21.46|21.26|108
1648232400000|2022-03-25 18:20:00|21.5|21.3|21.51|21.31|21.53|21.33|21.48|21.28|88
1648232700000|2022-03-25 18:25:00|21.52|21.32|21.57|21.37|21.57|21.37|21.5|21.3|44
1648233000000|2022-03-25 18:30:00|21.58|21.38|21.57|21.37|21.64|21.44|21.57|21.37|87
1648233300000|2022-03-25 18:35:00|21.56|21.36|21.55|21.35|21.6|21.4|21.55|21.35|64
1648233600000|2022-03-25 18:40:00|21.54|21.34|21.58|21.38|21.58|21.38|21.54|21.34|95
1648233900000|2022-03-25 18:45:00|21.57|21.37|21.59|21.39|21.59|21.39|21.54|21.34|119
1648234200000|2022-03-25 18:50:00|21.66|21.46|21.77|21.57|21.81|21.61|21.66|21.46|131
1648234500000|2022-03-25 18:55:00|21.78|21.58|21.8|21.6|21.84|21.64|21.77|21.57|105
1648234800000|2022-03-25 19:00:00|21.81|21.61|21.77|21.57|21.82|21.62|21.76|21.56|93
1648235100000|2022-03-25 19:05:00|21.78|21.58|21.56|21.36|21.78|21.58|21.55|21.35|135
1648235400000|2022-03-25 19:10:00|21.55|21.35|21.59|21.39|21.59|21.39|21.54|21.34|67
1648235700000|2022-03-25 19:15:00|21.58|21.38|21.58|21.38|21.59|21.39|21.55|21.35|61
1648236000000|2022-03-25 19:20:00|21.59|21.39|21.52|21.32|21.59|21.39|21.5|21.3|58
1648236300000|2022-03-25 19:25:00|21.53|21.33|21.43|21.23|21.53|21.33|21.42|21.22|82
1648236600000|2022-03-25 19:30:00|21.44|21.24|21.4|21.2|21.46|21.26|21.38|21.18|59
1648236900000|2022-03-25 19:35:00|21.41|21.21|21.4|21.2|21.45|21.25|21.4|21.2|62
1648237200000|2022-03-25 19:40:00|21.39|21.19|21.45|21.25|21.47|21.27|21.39|21.19|103
1648237500000|2022-03-25 19:45:00|21.44|21.24|21.48|21.28|21.48|21.28|21.44|21.24|65
1648237800000|2022-03-25 19:50:00|21.47|21.27|21.48|21.28|21.51|21.31|21.47|21.27|42
1648238100000|2022-03-25 19:55:00|21.47|21.27|21.48|21.28|21.48|21.28|21.46|21.26|30
1648238400000|2022-03-25 20:00:00|21.47|21.27|21.47|21.27|21.47|21.27|21.43|21.23|37
1648238700000|2022-03-25 20:05:00|21.46|21.26|21.41|21.21|21.47|21.27|21.4|21.2|72
1648239000000|2022-03-25 20:10:00|21.4|21.2|21.44|21.24|21.44|21.24|21.4|21.2|61
1648239300000|2022-03-25 20:15:00|21.45|21.25|21.43|21.23|21.45|21.25|21.4|21.2|75
1648239600000|2022-03-25 20:20:00|21.42|21.22|21.42|21.22|21.45|21.25|21.39|21.19|26
1648239900000|2022-03-25 20:25:00|21.41|21.21|21.36|21.16|21.42|21.22|21.35|21.15|78
1648240200000|2022-03-25 20:30:00|21.35|21.15|21.29|21.09|21.36|21.16|21.27|21.07|99
1648240500000|2022-03-25 20:35:00|21.3|21.1|21.31|21.11|21.32|21.12|21.28|21.08|34
1648240800000|2022-03-25 20:40:00|21.3|21.1|21.38|21.18|21.38|21.18|21.3|21.1|35
1648241100000|2022-03-25 20:45:00|21.39|21.19|21.38|21.18|21.39|21.19|21.37|21.17|12
1648241400000|2022-03-25 20:50:00|21.37|21.17|21.38|21.18|21.39|21.19|21.37|21.17|80
1648241700000|2022-03-25 20:55:00|21.37|21.17|21.41|21.21|21.41|21.21|21.37|21.17|13
1648281600000|2022-03-26 08:00:00|21.32|21.12|21.35|21.15|21.35|21.15|21.32|21.12|22
1648281900000|2022-03-26 08:05:00|21.36|21.16|21.34|21.14|21.36|21.16|21.33|21.13|19
1648282200000|2022-03-26 08:10:00|21.35|21.15|21.33|21.13|21.35|21.15|21.31|21.11|17
1648282500000|2022-03-26 08:15:00|21.34|21.14|21.38|21.18|21.38|21.18|21.33|21.13|21
1648282800000|2022-03-26 08:20:00|21.37|21.17|21.37|21.17|21.38|21.18|21.35|21.15|11
1648283100000|2022-03-26 08:25:00|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1648283400000|2022-03-26 08:30:00|21.38|21.18|21.38|21.18|21.39|21.19|21.37|21.17|15
1648283700000|2022-03-26 08:35:00|21.39|21.19|21.38|21.18|21.39|21.19|21.36|21.16|32
1648284000000|2022-03-26 08:40:00|21.39|21.19|21.37|21.17|21.39|21.19|21.37|21.17|3
1648284300000|2022-03-26 08:45:00|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|23
1648284600000|2022-03-26 08:50:00|21.37|21.17|21.39|21.19|21.39|21.19|21.37|21.17|3
1648284900000|2022-03-26 08:55:00|21.4|21.2|21.41|21.21|21.42|21.22|21.39|21.19|22
1648285200000|2022-03-26 09:00:00|21.42|21.22|21.42|21.22|21.42|21.22|21.38|21.18|11
1648285500000|2022-03-26 09:05:00|21.43|21.23|21.47|21.27|21.48|21.28|21.42|21.22|95
1648285800000|2022-03-26 09:10:00|21.48|21.28|21.44|21.24|21.48|21.28|21.44|21.24|65
1648286100000|2022-03-26 09:15:00|21.45|21.25|21.47|21.27|21.48|21.28|21.44|21.24|45
1648286400000|2022-03-26 09:20:00|21.46|21.26|21.5|21.3|21.5|21.3|21.46|21.26|73
1648286700000|2022-03-26 09:25:00|21.51|21.31|21.46|21.26|21.51|21.31|21.46|21.26|62
1648287000000|2022-03-26 09:30:00|21.47|21.27|21.49|21.29|21.49|21.29|21.46|21.26|37
1648287300000|2022-03-26 09:35:00|21.48|21.28|21.49|21.29|21.5|21.3|21.48|21.28|16
1648287600000|2022-03-26 09:40:00|21.5|21.3|21.46|21.26|21.5|21.3|21.45|21.25|43
1648287900000|2022-03-26 09:45:00|21.45|21.25|21.49|21.29|21.49|21.29|21.45|21.25|29
1648288200000|2022-03-26 09:50:00|21.5|21.3|21.51|21.31|21.51|21.31|21.48|21.28|36
1648288800000|2022-03-26 10:00:00|21.5|21.3|21.44|21.24|21.51|21.31|21.43|21.23|27
1648289100000|2022-03-26 10:05:00|21.45|21.25|21.46|21.26|21.47|21.27|21.44|21.24|24
1648289400000|2022-03-26 10:10:00|21.45|21.25|21.44|21.24|21.46|21.26|21.44|21.24|14
1648289700000|2022-03-26 10:15:00|21.45|21.25|21.42|21.22|21.46|21.26|21.42|21.22|12
1648290000000|2022-03-26 10:20:00|21.41|21.21|21.36|21.16|21.41|21.21|21.34|21.14|30
1648290300000|2022-03-26 10:25:00|21.37|21.17|21.37|21.17|21.37|21.17|21.34|21.14|25
1648290600000|2022-03-26 10:30:00|21.38|21.18|21.38|21.18|21.39|21.19|21.36|21.16|31
1648290900000|2022-03-26 10:35:00|21.39|21.19|21.35|21.15|21.4|21.2|21.35|21.15|51
1648291200000|2022-03-26 10:40:00|21.36|21.16|21.34|21.14|21.39|21.19|21.33|21.13|39
1648291500000|2022-03-26 10:45:00|21.33|21.13|21.35|21.15|21.38|21.18|21.33|21.13|38
1648291800000|2022-03-26 10:50:00|21.34|21.14|21.37|21.17|21.38|21.18|21.34|21.14|20
1648292100000|2022-03-26 10:55:00|21.38|21.18|21.38|21.18|21.4|21.2|21.37|21.17|11
1648292400000|2022-03-26 11:00:00|21.39|21.19|21.4|21.2|21.44|21.24|21.39|21.19|52
1648292700000|2022-03-26 11:05:00|21.39|21.19|21.4|21.2|21.41|21.21|21.39|21.19|10
1648293000000|2022-03-26 11:10:00|21.39|21.19|21.4|21.2|21.42|21.22|21.37|21.17|52
1648293300000|2022-03-26 11:15:00|21.39|21.19|21.4|21.2|21.4|21.2|21.35|21.15|28
1648293600000|2022-03-26 11:20:00|21.41|21.21|21.42|21.22|21.43|21.23|21.39|21.19|20
1648293900000|2022-03-26 11:25:00|21.43|21.23|21.45|21.25|21.45|21.25|21.41|21.21|33
1648294200000|2022-03-26 11:30:00|21.44|21.24|21.41|21.21|21.45|21.25|21.39|21.19|52
1648294500000|2022-03-26 11:35:00|21.4|21.2|21.4|21.2|21.41|21.21|21.38|21.18|19
1648294800000|2022-03-26 11:40:00|21.39|21.19|21.41|21.21|21.41|21.21|21.37|21.17|29
1648295100000|2022-03-26 11:45:00|21.4|21.2|21.46|21.26|21.46|21.26|21.4|21.2|41
1648295400000|2022-03-26 11:50:00|21.47|21.27|21.5|21.3|21.51|21.31|21.46|21.26|16
1648295700000|2022-03-26 11:55:00|21.49|21.29|21.42|21.22|21.51|21.31|21.42|21.22|40
1648296000000|2022-03-26 12:00:00|21.41|21.21|21.44|21.24|21.47|21.27|21.35|21.15|50
1648296300000|2022-03-26 12:05:00|21.43|21.23|21.44|21.24|21.46|21.26|21.41|21.21|38
1648296600000|2022-03-26 12:10:00|21.45|21.25|21.43|21.23|21.47|21.27|21.43|21.23|35
1648296900000|2022-03-26 12:15:00|21.44|21.24|21.38|21.18|21.45|21.25|21.37|21.17|77
1648297200000|2022-03-26 12:20:00|21.39|21.19|21.32|21.12|21.39|21.19|21.32|21.12|54
1648297500000|2022-03-26 12:25:00|21.33|21.13|21.32|21.12|21.33|21.13|21.26|21.06|70
1648297800000|2022-03-26 12:30:00|21.31|21.11|21.21|21.01|21.32|21.12|21.18|20.98|70
1648298100000|2022-03-26 12:35:00|21.2|21|21.2|21|21.23|21.03|21.18|20.98|19
1648298400000|2022-03-26 12:40:00|21.19|20.99|21.26|21.06|21.29|21.09|21.19|20.99|28
1648298700000|2022-03-26 12:45:00|21.27|21.07|21.28|21.08|21.31|21.11|21.26|21.06|40
1648299000000|2022-03-26 12:50:00|21.27|21.07|21.31|21.11|21.31|21.11|21.22|21.02|63
1648299300000|2022-03-26 12:55:00|21.32|21.12|21.31|21.11|21.36|21.16|21.3|21.1|58
1648299600000|2022-03-26 13:00:00|21.3|21.1|21.29|21.09|21.35|21.15|21.27|21.07|40
1648299900000|2022-03-26 13:05:00|21.3|21.1|21.33|21.13|21.36|21.16|21.28|21.08|56
1648300200000|2022-03-26 13:10:00|21.34|21.14|21.34|21.14|21.36|21.16|21.3|21.1|43
1648300500000|2022-03-26 13:15:00|21.35|21.15|21.33|21.13|21.36|21.16|21.32|21.12|41
1648300800000|2022-03-26 13:20:00|21.32|21.12|21.31|21.11|21.32|21.12|21.27|21.07|46
1648301100000|2022-03-26 13:25:00|21.32|21.12|21.28|21.08|21.32|21.12|21.25|21.05|67
1648301400000|2022-03-26 13:30:00|21.27|21.07|21.24|21.04|21.29|21.09|21.2|21|62
1648301700000|2022-03-26 13:35:00|21.25|21.05|21.24|21.04|21.26|21.06|21.23|21.03|22
1648302000000|2022-03-26 13:40:00|21.25|21.05|21.28|21.08|21.28|21.08|21.24|21.04|34
1648302300000|2022-03-26 13:45:00|21.27|21.07|21.32|21.12|21.33|21.13|21.24|21.04|46
1648302600000|2022-03-26 13:50:00|21.33|21.13|21.27|21.07|21.34|21.14|21.25|21.05|29
1648302900000|2022-03-26 13:55:00|21.26|21.06|21.26|21.06|21.32|21.12|21.26|21.06|35
1648303200000|2022-03-26 14:00:00|21.27|21.07|21.29|21.09|21.33|21.13|21.26|21.06|64
1648303500000|2022-03-26 14:05:00|21.3|21.1|21.33|21.13|21.35|21.15|21.29|21.09|26
1648303800000|2022-03-26 14:10:00|21.34|21.14|21.3|21.1|21.34|21.14|21.29|21.09|17
1648304100000|2022-03-26 14:15:00|21.31|21.11|21.31|21.11|21.32|21.12|21.3|21.1|37
1648304400000|2022-03-26 14:20:00|21.3|21.1|21.28|21.08|21.31|21.11|21.28|21.08|35
1648304700000|2022-03-26 14:25:00|21.27|21.07|21.32|21.12|21.32|21.12|21.27|21.07|8
1648305000000|2022-03-26 14:30:00|21.33|21.13|21.31|21.11|21.34|21.14|21.29|21.09|59
1648305300000|2022-03-26 14:35:00|21.32|21.12|21.3|21.1|21.35|21.15|21.3|21.1|27
1648305600000|2022-03-26 14:40:00|21.31|21.11|21.32|21.12|21.33|21.13|21.29|21.09|62
1648305900000|2022-03-26 14:45:00|21.33|21.13|21.28|21.08|21.33|21.13|21.27|21.07|46
1648306200000|2022-03-26 14:50:00|21.29|21.09|21.3|21.1|21.31|21.11|21.28|21.08|18
1648306500000|2022-03-26 14:55:00|21.31|21.11|21.32|21.12|21.32|21.12|21.29|21.09|16
1648306800000|2022-03-26 15:00:00|21.33|21.13|21.34|21.14|21.34|21.14|21.32|21.12|48
1648307100000|2022-03-26 15:05:00|21.35|21.15|21.37|21.17|21.39|21.19|21.35|21.15|27
1648307400000|2022-03-26 15:10:00|21.38|21.18|21.41|21.21|21.41|21.21|21.37|21.17|26
1648307700000|2022-03-26 15:15:00|21.42|21.22|21.4|21.2|21.43|21.23|21.37|21.17|19
1648308000000|2022-03-26 15:20:00|21.39|21.19|21.39|21.19|21.41|21.21|21.35|21.15|67
1648308300000|2022-03-26 15:25:00|21.38|21.18|21.4|21.2|21.42|21.22|21.38|21.18|25
1648308600000|2022-03-26 15:30:00|21.39|21.19|21.41|21.21|21.42|21.22|21.37|21.17|23
1648308900000|2022-03-26 15:35:00|21.42|21.22|21.44|21.24|21.45|21.25|21.41|21.21|29
1648309200000|2022-03-26 15:40:00|21.45|21.25|21.45|21.25|21.47|21.27|21.44|21.24|17
1648309500000|2022-03-26 15:45:00|21.44|21.24|21.42|21.22|21.45|21.25|21.41|21.21|77
1648309800000|2022-03-26 15:50:00|21.43|21.23|21.42|21.22|21.44|21.24|21.4|21.2|52
1648310100000|2022-03-26 15:55:00|21.41|21.21|21.41|21.21|21.42|21.22|21.39|21.19|51
1648310400000|2022-03-26 16:00:00|21.4|21.2|21.41|21.21|21.44|21.24|21.4|21.2|58
1648310700000|2022-03-26 16:05:00|21.4|21.2|21.29|21.09|21.41|21.21|21.28|21.08|46
1648311000000|2022-03-26 16:10:00|21.3|21.1|21.36|21.16|21.37|21.17|21.29|21.09|37
1648311300000|2022-03-26 16:15:00|21.35|21.15|21.38|21.18|21.38|21.18|21.31|21.11|66
1648311600000|2022-03-26 16:20:00|21.39|21.19|21.39|21.19|21.4|21.2|21.38|21.18|17
1648311900000|2022-03-26 16:25:00|21.4|21.2|21.39|21.19|21.4|21.2|21.38|21.18|26
1648312200000|2022-03-26 16:30:00|21.4|21.2|21.4|21.2|21.41|21.21|21.38|21.18|29
1648312500000|2022-03-26 16:35:00|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|30
1648312800000|2022-03-26 16:40:00|21.41|21.21|21.43|21.23|21.43|21.23|21.4|21.2|31
1648313100000|2022-03-26 16:45:00|21.42|21.22|21.45|21.25|21.45|21.25|21.41|21.21|26
1648313400000|2022-03-26 16:50:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|21
1648313700000|2022-03-26 16:55:00|21.45|21.25|21.42|21.22|21.45|21.25|21.41|21.21|10
1648314000000|2022-03-26 17:00:00|21.43|21.23|21.4|21.2|21.43|21.23|21.38|21.18|36
1648314300000|2022-03-26 17:05:00|21.41|21.21|21.42|21.22|21.43|21.23|21.4|21.2|21
1648314600000|2022-03-26 17:10:00|21.41|21.21|21.46|21.26|21.47|21.27|21.41|21.21|14
1648314900000|2022-03-26 17:15:00|21.45|21.25|21.44|21.24|21.46|21.26|21.44|21.24|6
1648315200000|2022-03-26 17:20:00|21.45|21.25|21.45|21.25|21.45|21.25|21.42|21.22|19
1648315500000|2022-03-26 17:25:00|21.46|21.26|21.46|21.26|21.48|21.28|21.45|21.25|35
1648315800000|2022-03-26 17:30:00|21.45|21.25|21.44|21.24|21.46|21.26|21.43|21.23|6
1648316100000|2022-03-26 17:35:00|21.43|21.23|21.45|21.25|21.46|21.26|21.43|21.23|19
1648316400000|2022-03-26 17:40:00|21.46|21.26|21.43|21.23|21.46|21.26|21.41|21.21|20
1648316700000|2022-03-26 17:45:00|21.42|21.22|21.44|21.24|21.46|21.26|21.42|21.22|19
1648317000000|2022-03-26 17:50:00|21.45|21.25|21.45|21.25|21.46|21.26|21.44|21.24|29
1648317300000|2022-03-26 17:55:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|17
1648317600000|2022-03-26 18:00:00|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|19
1648317900000|2022-03-26 18:05:00|21.46|21.26|21.48|21.28|21.48|21.28|21.46|21.26|9
1648318200000|2022-03-26 18:10:00|21.49|21.29|21.47|21.27|21.5|21.3|21.47|21.27|9
1648318500000|2022-03-26 18:15:00|21.48|21.28|21.5|21.3|21.51|21.31|21.47|21.27|25
1648318800000|2022-03-26 18:20:00|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|19
1648319100000|2022-03-26 18:25:00|21.5|21.3|21.5|21.3|21.51|21.31|21.48|21.28|21
1648319400000|2022-03-26 18:30:00|21.49|21.29|21.5|21.3|21.51|21.31|21.48|21.28|16
1648319700000|2022-03-26 18:35:00|21.51|21.31|21.52|21.32|21.52|21.32|21.5|21.3|12
1648320000000|2022-03-26 18:40:00|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|3
1648320300000|2022-03-26 18:45:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|13
1648320600000|2022-03-26 18:50:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648320900000|2022-03-26 18:55:00|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|9
1648321200000|2022-03-26 19:00:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|23
1648321500000|2022-03-26 19:05:00|21.51|21.31|21.5|21.3|21.52|21.32|21.49|21.29|26
1648321800000|2022-03-26 19:10:00|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|19
1648322100000|2022-03-26 19:15:00|21.48|21.28|21.46|21.26|21.49|21.29|21.45|21.25|17
1648322400000|2022-03-26 19:20:00|21.45|21.25|21.45|21.25|21.46|21.26|21.44|21.24|33
1648322700000|2022-03-26 19:25:00|21.44|21.24|21.43|21.23|21.45|21.25|21.43|21.23|42
1648323000000|2022-03-26 19:30:00|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|23
1648323300000|2022-03-26 19:35:00|21.43|21.23|21.42|21.22|21.45|21.25|21.42|21.22|10
1648323600000|2022-03-26 19:40:00|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|7
1648323900000|2022-03-26 19:45:00|21.42|21.22|21.41|21.21|21.43|21.23|21.4|21.2|10
1648324200000|2022-03-26 19:50:00|21.42|21.22|21.41|21.21|21.43|21.23|21.41|21.21|12
1648324500000|2022-03-26 19:55:00|21.42|21.22|21.44|21.24|21.44|21.24|21.41|21.21|15
1648324800000|2022-03-26 20:00:00|21.43|21.23|21.44|21.24|21.44|21.24|21.42|21.22|32
1648325100000|2022-03-26 20:05:00|21.43|21.23|21.47|21.27|21.47|21.27|21.43|21.23|17
1648325400000|2022-03-26 20:10:00|21.46|21.26|21.48|21.28|21.48|21.28|21.45|21.25|19
1648325700000|2022-03-26 20:15:00|21.49|21.29|21.5|21.3|21.51|21.31|21.48|21.28|38
1648326000000|2022-03-26 20:20:00|21.49|21.29|21.51|21.31|21.52|21.32|21.48|21.28|33
1648326300000|2022-03-26 20:25:00|21.5|21.3|21.51|21.31|21.52|21.32|21.5|21.3|34
1648326600000|2022-03-26 20:30:00|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|6
1648326900000|2022-03-26 20:35:00|21.52|21.32|21.51|21.31|21.54|21.34|21.5|21.3|20
1648327200000|2022-03-26 20:40:00|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|12
1648327500000|2022-03-26 20:45:00|21.5|21.3|21.44|21.24|21.5|21.3|21.44|21.24|29
1648327800000|2022-03-26 20:50:00|21.45|21.25|21.47|21.27|21.47|21.27|21.44|21.24|47
1648328100000|2022-03-26 20:55:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648328400000|2022-03-26 21:00:00|21.47|21.27|21.46|21.26|21.49|21.29|21.46|21.26|16
1648328700000|2022-03-26 21:05:00|21.45|21.25|21.43|21.23|21.45|21.25|21.42|21.22|27
1648329000000|2022-03-26 21:10:00|21.42|21.22|21.43|21.23|21.47|21.27|21.42|21.22|16
1648329300000|2022-03-26 21:15:00|21.44|21.24|21.41|21.21|21.44|21.24|21.41|21.21|6
1648329600000|2022-03-26 21:20:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|6
1648329900000|2022-03-26 21:25:00|21.42|21.22|21.44|21.24|21.44|21.24|21.42|21.22|11
1648330200000|2022-03-26 21:30:00|21.43|21.23|21.41|21.21|21.44|21.24|21.41|21.21|21
1648330500000|2022-03-26 21:35:00|21.42|21.22|21.44|21.24|21.44|21.24|21.41|21.21|11
1648330800000|2022-03-26 21:40:00|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|23
1648331100000|2022-03-26 21:45:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1648331400000|2022-03-26 21:50:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648331700000|2022-03-26 21:55:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|9
1648332000000|2022-03-26 22:00:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|30
1648332300000|2022-03-26 22:05:00|21.44|21.24|21.44|21.24|21.46|21.26|21.43|21.23|27
1648332600000|2022-03-26 22:10:00|21.45|21.25|21.49|21.29|21.49|21.29|21.45|21.25|9
1648332900000|2022-03-26 22:15:00|21.5|21.3|21.51|21.31|21.52|21.32|21.5|21.3|4
1648333200000|2022-03-26 22:20:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648333500000|2022-03-26 22:25:00|21.52|21.32|21.51|21.31|21.52|21.32|21.5|21.3|36
1648333800000|2022-03-26 22:30:00|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|22
1648334100000|2022-03-26 22:35:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|9
1648334400000|2022-03-26 22:40:00|21.51|21.31|21.5|21.3|21.52|21.32|21.5|21.3|8
1648334700000|2022-03-26 22:45:00|21.51|21.31|21.5|21.3|21.52|21.32|21.49|21.29|16
1648335000000|2022-03-26 22:50:00|21.49|21.29|21.48|21.28|21.49|21.29|21.47|21.27|14
1648335300000|2022-03-26 22:55:00|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|11
1648335600000|2022-03-26 23:00:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|16
1648335900000|2022-03-26 23:05:00|21.5|21.3|21.48|21.28|21.5|21.3|21.47|21.27|21
1648336200000|2022-03-26 23:10:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|12
1648336500000|2022-03-26 23:15:00|21.49|21.29|21.51|21.31|21.51|21.31|21.49|21.29|25
1648336800000|2022-03-26 23:20:00|21.52|21.32|21.55|21.35|21.55|21.35|21.52|21.32|12
1648337100000|2022-03-26 23:25:00|21.54|21.34|21.53|21.33|21.55|21.35|21.52|21.32|28
1648337400000|2022-03-26 23:30:00|21.54|21.34|21.53|21.33|21.54|21.34|21.51|21.31|8
1648337700000|2022-03-26 23:35:00|21.54|21.34|21.57|21.37|21.57|21.37|21.54|21.34|12
1648338000000|2022-03-26 23:40:00|21.58|21.38|21.61|21.41|21.61|21.41|21.58|21.38|32
1648338300000|2022-03-26 23:45:00|21.6|21.4|21.64|21.44|21.66|21.46|21.59|21.39|32
1648338600000|2022-03-26 23:50:00|21.65|21.45|21.66|21.46|21.67|21.47|21.65|21.45|24
1648338900000|2022-03-26 23:55:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|59
1648339200000|2022-03-27 00:00:00|21.68|21.48|21.62|21.42|21.7|21.5|21.62|21.42|44
1648339500000|2022-03-27 00:05:00|21.63|21.43|21.62|21.42|21.66|21.46|21.62|21.42|22
1648339800000|2022-03-27 00:10:00|21.61|21.41|21.63|21.43|21.63|21.43|21.59|21.39|29
1648340100000|2022-03-27 00:15:00|21.64|21.44|21.69|21.49|21.69|21.49|21.63|21.43|22
1648340400000|2022-03-27 00:20:00|21.68|21.48|21.7|21.5|21.71|21.51|21.68|21.48|11
1648340700000|2022-03-27 00:25:00|21.7|21.5|21.75|21.55|21.77|21.57|21.7|21.5|27
1648341000000|2022-03-27 00:30:00|21.74|21.54|21.73|21.53|21.74|21.54|21.7|21.5|30
1648341300000|2022-03-27 00:35:00|21.72|21.52|21.74|21.54|21.75|21.55|21.71|21.51|47
1648341600000|2022-03-27 00:40:00|21.73|21.53|21.75|21.55|21.75|21.55|21.73|21.53|27
1648341900000|2022-03-27 00:45:00|21.76|21.56|21.8|21.6|21.81|21.61|21.75|21.55|19
1648342200000|2022-03-27 00:50:00|21.81|21.61|21.82|21.62|21.82|21.62|21.8|21.6|10
1648342500000|2022-03-27 00:55:00|21.83|21.63|21.83|21.63|21.88|21.68|21.83|21.63|75
1648342800000|2022-03-27 01:00:00|21.84|21.64|21.83|21.63|21.86|21.66|21.81|21.61|68
1648343100000|2022-03-27 01:05:00|21.82|21.62|21.77|21.57|21.84|21.64|21.77|21.57|24
1648343400000|2022-03-27 01:10:00|21.76|21.56|21.77|21.57|21.78|21.58|21.75|21.55|36
1648343700000|2022-03-27 01:15:00|21.78|21.58|21.79|21.59|21.81|21.61|21.76|21.56|40
1648344000000|2022-03-27 01:20:00|21.8|21.6|21.79|21.59|21.8|21.6|21.78|21.58|12
1648344300000|2022-03-27 01:25:00|21.8|21.6|21.77|21.57|21.8|21.6|21.75|21.55|40
1648344600000|2022-03-27 01:30:00|21.78|21.58|21.79|21.59|21.8|21.6|21.74|21.54|28
1648344900000|2022-03-27 01:35:00|21.8|21.6|21.81|21.61|21.81|21.61|21.79|21.59|14
1648345200000|2022-03-27 01:40:00|21.82|21.62|21.84|21.64|21.84|21.64|21.81|21.61|31
1648345500000|2022-03-27 01:45:00|21.85|21.65|21.83|21.63|21.85|21.65|21.83|21.63|13
1648345800000|2022-03-27 01:50:00|21.84|21.64|21.86|21.66|21.86|21.66|21.83|21.63|21
1648346100000|2022-03-27 01:55:00|21.85|21.65|21.83|21.63|21.86|21.66|21.83|21.63|45
1648346400000|2022-03-27 02:00:00|21.84|21.64|21.82|21.62|21.84|21.64|21.82|21.62|43
1648346700000|2022-03-27 02:05:00|21.81|21.61|21.87|21.67|21.88|21.68|21.81|21.61|37
1648347000000|2022-03-27 02:10:00|21.86|21.66|21.9|21.7|21.9|21.7|21.86|21.66|19
1648347300000|2022-03-27 02:15:00|21.91|21.71|21.85|21.65|21.91|21.71|21.84|21.64|51
1648347600000|2022-03-27 02:20:00|21.84|21.64|21.9|21.7|21.9|21.7|21.84|21.64|53
1648347900000|2022-03-27 02:25:00|21.91|21.71|21.9|21.7|21.93|21.73|21.89|21.69|18
1648348200000|2022-03-27 02:30:00|21.91|21.71|21.9|21.7|21.92|21.72|21.89|21.69|14
1648348500000|2022-03-27 02:35:00|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|24
1648348800000|2022-03-27 02:40:00|21.91|21.71|21.89|21.69|21.91|21.71|21.87|21.67|33
1648349100000|2022-03-27 02:45:00|21.88|21.68|21.88|21.68|21.89|21.69|21.87|21.67|15
1648349400000|2022-03-27 02:50:00|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|17
1648349700000|2022-03-27 02:55:00|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|20
1648350000000|2022-03-27 03:00:00|21.88|21.68|21.87|21.67|21.89|21.69|21.87|21.67|12
1648350300000|2022-03-27 03:05:00|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|11
1648350600000|2022-03-27 03:10:00|21.87|21.67|21.87|21.67|21.88|21.68|21.86|21.66|39
1648350900000|2022-03-27 03:15:00|21.86|21.66|21.85|21.65|21.87|21.67|21.85|21.65|6
1648351200000|2022-03-27 03:20:00|21.84|21.64|21.86|21.66|21.86|21.66|21.84|21.64|17
1648351500000|2022-03-27 03:25:00|21.85|21.65|21.91|21.71|21.91|21.71|21.85|21.65|9
1648351800000|2022-03-27 03:30:00|21.9|21.7|21.84|21.64|21.94|21.74|21.83|21.63|38
1648352100000|2022-03-27 03:35:00|21.85|21.65|21.84|21.64|21.85|21.65|21.83|21.63|20
1648352400000|2022-03-27 03:40:00|21.83|21.63|21.85|21.65|21.85|21.65|21.81|21.61|45
1648352700000|2022-03-27 03:45:00|21.86|21.66|21.78|21.58|21.86|21.66|21.76|21.56|24
1648353000000|2022-03-27 03:50:00|21.77|21.57|21.79|21.59|21.79|21.59|21.77|21.57|31
1648353300000|2022-03-27 03:55:00|21.8|21.6|21.81|21.61|21.81|21.61|21.78|21.58|42
1648353600000|2022-03-27 04:00:00|21.8|21.6|21.84|21.64|21.84|21.64|21.79|21.59|33
1648353900000|2022-03-27 04:05:00|21.85|21.65|21.84|21.64|21.86|21.66|21.84|21.64|22
1648354200000|2022-03-27 04:10:00|21.85|21.65|21.85|21.65|21.86|21.66|21.84|21.64|29
1648354500000|2022-03-27 04:15:00|21.84|21.64|21.83|21.63|21.85|21.65|21.82|21.62|14
1648354800000|2022-03-27 04:20:00|21.82|21.62|21.76|21.56|21.84|21.64|21.76|21.56|45
1648355100000|2022-03-27 04:25:00|21.75|21.55|21.72|21.52|21.78|21.58|21.72|21.52|54
1648355400000|2022-03-27 04:30:00|21.71|21.51|21.77|21.57|21.77|21.57|21.69|21.49|61
1648355700000|2022-03-27 04:35:00|21.76|21.56|21.76|21.56|21.77|21.57|21.72|21.52|43
1648356000000|2022-03-27 04:40:00|21.77|21.57|21.78|21.58|21.81|21.61|21.76|21.56|66
1648356300000|2022-03-27 04:45:00|21.77|21.57|21.81|21.61|21.81|21.61|21.77|21.57|19
1648356600000|2022-03-27 04:50:00|21.8|21.6|21.8|21.6|21.82|21.62|21.78|21.58|19
1648356900000|2022-03-27 04:55:00|21.81|21.61|21.8|21.6|21.81|21.61|21.79|21.59|26
1648357200000|2022-03-27 05:00:00|21.79|21.59|21.8|21.6|21.82|21.62|21.79|21.59|46
1648357500000|2022-03-27 05:05:00|21.81|21.61|21.81|21.61|21.82|21.62|21.79|21.59|29
1648357800000|2022-03-27 05:10:00|21.82|21.62|21.82|21.62|21.84|21.64|21.82|21.62|5
1648358100000|2022-03-27 05:15:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|6
1648358400000|2022-03-27 05:20:00|21.83|21.63|21.85|21.65|21.85|21.65|21.83|21.63|21
1648358700000|2022-03-27 05:25:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648359000000|2022-03-27 05:30:00|21.88|21.68|21.88|21.68|21.9|21.7|21.84|21.64|49
1648359300000|2022-03-27 05:35:00|21.87|21.67|21.87|21.67|21.88|21.68|21.85|21.65|75
1648359600000|2022-03-27 05:40:00|21.86|21.66|21.89|21.69|21.89|21.69|21.85|21.65|68
1648359900000|2022-03-27 05:45:00|21.88|21.68|21.89|21.69|21.89|21.69|21.86|21.66|28
1648360200000|2022-03-27 05:50:00|21.88|21.68|21.9|21.7|21.9|21.7|21.88|21.68|15
1648360500000|2022-03-27 05:55:00|21.91|21.71|21.91|21.71|21.92|21.72|21.9|21.7|17
1648360800000|2022-03-27 06:00:00|21.92|21.72|21.9|21.7|21.92|21.72|21.9|21.7|27
1648361100000|2022-03-27 06:05:00|21.89|21.69|21.91|21.71|21.92|21.72|21.87|21.67|13
1648361400000|2022-03-27 06:10:00|21.9|21.7|21.91|21.71|21.92|21.72|21.9|21.7|8
1648361700000|2022-03-27 06:15:00|21.92|21.72|21.9|21.7|21.92|21.72|21.9|21.7|7
1648362000000|2022-03-27 06:20:00|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|11
1648362300000|2022-03-27 06:25:00|21.9|21.7|21.91|21.71|21.91|21.71|21.89|21.69|12
1648362600000|2022-03-27 06:30:00|21.9|21.7|21.93|21.73|21.93|21.73|21.9|21.7|8
1648362900000|2022-03-27 06:35:00|21.92|21.72|21.96|21.76|21.96|21.76|21.92|21.72|17
1648363200000|2022-03-27 06:40:00|21.95|21.75|21.96|21.76|21.96|21.76|21.92|21.72|14
1648363500000|2022-03-27 06:45:00|21.95|21.75|21.97|21.77|21.97|21.77|21.95|21.75|17
1648363800000|2022-03-27 06:50:00|21.96|21.76|21.94|21.74|21.96|21.76|21.92|21.72|21
1648364100000|2022-03-27 06:55:00|21.93|21.73|21.98|21.78|21.98|21.78|21.93|21.73|28
1648364400000|2022-03-27 07:00:00|21.99|21.79|21.96|21.76|21.99|21.79|21.95|21.75|38
1648364700000|2022-03-27 07:05:00|21.95|21.75|21.99|21.79|21.99|21.79|21.95|21.75|23
1648365000000|2022-03-27 07:10:00|22|21.8|22.03|21.83|22.03|21.83|22|21.8|20
1648365300000|2022-03-27 07:15:00|22.02|21.82|22.04|21.84|22.04|21.84|21.99|21.79|11
1648365600000|2022-03-27 07:20:00|22.03|21.83|22.05|21.85|22.07|21.87|22.03|21.83|53
1648365900000|2022-03-27 07:25:00|22.04|21.84|22.05|21.85|22.06|21.86|22.04|21.84|42
1648366200000|2022-03-27 07:30:00|22.04|21.84|22.05|21.85|22.05|21.85|22.03|21.83|74
1648366500000|2022-03-27 07:35:00|22.06|21.86|22.06|21.86|22.07|21.87|22.05|21.85|15
1648366800000|2022-03-27 07:40:00|22.05|21.85|22.06|21.86|22.07|21.87|22.05|21.85|14
1648367100000|2022-03-27 07:45:00|22.07|21.87|22.04|21.84|22.07|21.87|22.03|21.83|50
1648367400000|2022-03-27 07:50:00|22.03|21.83|22.05|21.85|22.05|21.85|22.01|21.81|45
1648367700000|2022-03-27 07:55:00|22.04|21.84|22.06|21.86|22.07|21.87|22.04|21.84|23
1648368000000|2022-03-27 08:00:00|22.07|21.87|22.1|21.9|22.1|21.9|22.07|21.87|60
1648368300000|2022-03-27 08:05:00|22.09|21.89|22.09|21.89|22.1|21.9|22.08|21.88|9
1648368600000|2022-03-27 08:10:00|22.1|21.9|22.1|21.9|22.1|21.9|22.08|21.88|29
1648368900000|2022-03-27 08:15:00|22.09|21.89|22.09|21.89|22.11|21.91|22.08|21.88|23
1648369200000|2022-03-27 08:20:00|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|11
1648369500000|2022-03-27 08:25:00|22.11|21.91|22.09|21.89|22.11|21.91|22.08|21.88|9
1648369800000|2022-03-27 08:30:00|22.1|21.9|22.1|21.9|22.11|21.91|22.09|21.89|25
1648370100000|2022-03-27 08:35:00|22.09|21.89|22.07|21.87|22.09|21.89|22.06|21.86|31
1648370400000|2022-03-27 08:40:00|22.08|21.88|22.02|21.82|22.08|21.88|21.98|21.78|156
1648370700000|2022-03-27 08:45:00|22.03|21.83|22.06|21.86|22.06|21.86|22.03|21.83|10
1648371000000|2022-03-27 08:50:00|22.05|21.85|22.06|21.86|22.07|21.87|22.04|21.84|18
1648371300000|2022-03-27 08:55:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|56
1648371600000|2022-03-27 09:00:00|22.05|21.85|22.1|21.9|22.1|21.9|22.04|21.84|28
1648371900000|2022-03-27 09:05:00|22.09|21.89|22.03|21.83|22.09|21.89|22.03|21.83|17
1648372200000|2022-03-27 09:10:00|22.04|21.84|22.08|21.88|22.11|21.91|22.03|21.83|19
1648372500000|2022-03-27 09:15:00|22.09|21.89|22.13|21.93|22.14|21.94|22.09|21.89|38
1648372800000|2022-03-27 09:20:00|22.12|21.92|22.09|21.89|22.13|21.93|22.08|21.88|16
1648373100000|2022-03-27 09:25:00|22.1|21.9|22.14|21.94|22.14|21.94|22.07|21.87|31
1648373400000|2022-03-27 09:30:00|22.13|21.93|22.14|21.94|22.14|21.94|22.11|21.91|50
1648373700000|2022-03-27 09:35:00|22.13|21.93|22.12|21.92|22.14|21.94|22.12|21.92|18
1648374000000|2022-03-27 09:40:00|22.13|21.93|22.11|21.91|22.13|21.93|22.11|21.91|65
1648374300000|2022-03-27 09:45:00|22.12|21.92|22.1|21.9|22.12|21.92|22.09|21.89|45
1648374600000|2022-03-27 09:50:00|22.09|21.89|22.11|21.91|22.11|21.91|22.08|21.88|9
1648374900000|2022-03-27 09:55:00|22.12|21.92|22.08|21.88|22.12|21.92|22.07|21.87|13
1648375200000|2022-03-27 10:00:00|22.07|21.87|22.1|21.9|22.11|21.91|22.06|21.86|32
1648375500000|2022-03-27 10:05:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|8
1648375800000|2022-03-27 10:10:00|22.11|21.91|22.09|21.89|22.11|21.91|22.07|21.87|9
1648376100000|2022-03-27 10:15:00|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1648376400000|2022-03-27 10:20:00|22.07|21.87|22.09|21.89|22.12|21.92|22.07|21.87|19
1648376700000|2022-03-27 10:25:00|22.1|21.9|22.09|21.89|22.1|21.9|22.07|21.87|24
1648377000000|2022-03-27 10:30:00|22.1|21.9|22.09|21.89|22.1|21.9|22.08|21.88|20
1648377300000|2022-03-27 10:35:00|22.08|21.88|22.11|21.91|22.11|21.91|22.08|21.88|16
1648377600000|2022-03-27 10:40:00|22.12|21.92|22.14|21.94|22.14|21.94|22.12|21.92|11
1648377900000|2022-03-27 10:45:00|22.13|21.93|22.14|21.94|22.15|21.95|22.13|21.93|10
1648378200000|2022-03-27 10:50:00|22.15|21.95|22.12|21.92|22.15|21.95|22.12|21.92|8
1648378500000|2022-03-27 10:55:00|22.13|21.93|22.11|21.91|22.13|21.93|22.1|21.9|31
1648378800000|2022-03-27 11:00:00|22.1|21.9|22.07|21.87|22.11|21.91|22.06|21.86|20
1648379100000|2022-03-27 11:05:00|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|13
1648379400000|2022-03-27 11:10:00|22.05|21.85|22.03|21.83|22.06|21.86|22.03|21.83|9
1648379700000|2022-03-27 11:15:00|22.02|21.82|22.04|21.84|22.04|21.84|22.02|21.82|25
1648380000000|2022-03-27 11:20:00|22.03|21.83|22.01|21.81|22.04|21.84|21.98|21.78|25
1648380300000|2022-03-27 11:25:00|22|21.8|21.95|21.75|22|21.8|21.94|21.74|20
1648380600000|2022-03-27 11:30:00|21.96|21.76|21.99|21.79|21.99|21.79|21.95|21.75|26
1648380900000|2022-03-27 11:35:00|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|22
1648381200000|2022-03-27 11:40:00|21.98|21.78|21.96|21.76|21.99|21.79|21.96|21.76|19
1648381500000|2022-03-27 11:45:00|21.95|21.75|21.9|21.7|21.95|21.75|21.89|21.69|28
1648381800000|2022-03-27 11:50:00|21.89|21.69|21.86|21.66|21.9|21.7|21.84|21.64|40
1648382100000|2022-03-27 11:55:00|21.85|21.65|21.89|21.69|21.91|21.71|21.85|21.65|17
1648382400000|2022-03-27 12:00:00|21.88|21.68|21.91|21.71|21.91|21.71|21.86|21.66|46
1648382700000|2022-03-27 12:05:00|21.92|21.72|21.92|21.72|21.92|21.72|21.89|21.69|33
1648383000000|2022-03-27 12:10:00|21.91|21.71|21.89|21.69|21.92|21.72|21.88|21.68|17
1648383300000|2022-03-27 12:15:00|21.88|21.68|21.83|21.63|21.88|21.68|21.82|21.62|30
1648383600000|2022-03-27 12:20:00|21.82|21.62|21.85|21.65|21.87|21.67|21.81|21.61|38
1648383900000|2022-03-27 12:25:00|21.86|21.66|21.84|21.64|21.87|21.67|21.83|21.63|43
1648384200000|2022-03-27 12:30:00|21.85|21.65|21.87|21.67|21.88|21.68|21.85|21.65|15
1648384500000|2022-03-27 12:35:00|21.88|21.68|21.9|21.7|21.9|21.7|21.86|21.66|15
1648384800000|2022-03-27 12:40:00|21.91|21.71|21.85|21.65|21.92|21.72|21.85|21.65|27
1648385100000|2022-03-27 12:45:00|21.84|21.64|21.83|21.63|21.87|21.67|21.82|21.62|20
1648385400000|2022-03-27 12:50:00|21.82|21.62|21.78|21.58|21.83|21.63|21.78|21.58|87
1648385700000|2022-03-27 12:55:00|21.79|21.59|21.68|21.48|21.81|21.61|21.67|21.47|74
1648386000000|2022-03-27 13:00:00|21.67|21.47|21.67|21.47|21.67|21.47|21.56|21.36|61
1648386300000|2022-03-27 13:05:00|21.68|21.48|21.75|21.55|21.79|21.59|21.68|21.48|30
1648386600000|2022-03-27 13:10:00|21.76|21.56|21.85|21.65|21.88|21.68|21.76|21.56|34
1648386900000|2022-03-27 13:15:00|21.84|21.64|21.9|21.7|21.92|21.72|21.83|21.63|51
1648387200000|2022-03-27 13:20:00|21.89|21.69|21.97|21.77|22.07|21.87|21.89|21.69|60
1648387500000|2022-03-27 13:25:00|21.96|21.76|21.98|21.78|22.08|21.88|21.95|21.75|80
1648387800000|2022-03-27 13:30:00|21.97|21.77|21.99|21.79|22.03|21.83|21.95|21.75|34
1648388100000|2022-03-27 13:35:00|22|21.8|22.04|21.84|22.07|21.87|22|21.8|29
1648388400000|2022-03-27 13:40:00|22.05|21.85|22.1|21.9|22.11|21.91|22.05|21.85|60
1648388700000|2022-03-27 13:45:00|22.11|21.91|22.14|21.94|22.14|21.94|22.11|21.91|32
1648389000000|2022-03-27 13:50:00|22.15|21.95|22.17|21.97|22.18|21.98|22.12|21.92|25
1648389300000|2022-03-27 13:55:00|22.18|21.98|22.14|21.94|22.18|21.98|22.11|21.91|48
1648389600000|2022-03-27 14:00:00|22.13|21.93|22.06|21.86|22.13|21.93|22.04|21.84|48
1648389900000|2022-03-27 14:05:00|22.07|21.87|22.09|21.89|22.1|21.9|22.05|21.85|33
1648390200000|2022-03-27 14:10:00|22.08|21.88|22.05|21.85|22.09|21.89|22.05|21.85|36
1648390500000|2022-03-27 14:15:00|22.04|21.84|22.01|21.81|22.05|21.85|22.01|21.81|18
1648390800000|2022-03-27 14:20:00|22|21.8|22.01|21.81|22.02|21.82|21.99|21.79|6
1648391100000|2022-03-27 14:25:00|22.02|21.82|22.08|21.88|22.08|21.88|22.02|21.82|11
1648391400000|2022-03-27 14:30:00|22.07|21.87|22.12|21.92|22.17|21.97|22.06|21.86|54
1648391700000|2022-03-27 14:35:00|22.11|21.91|22.1|21.9|22.15|21.95|22.09|21.89|26
1648392000000|2022-03-27 14:40:00|22.09|21.89|22.1|21.9|22.14|21.94|22.09|21.89|46
1648392300000|2022-03-27 14:45:00|22.11|21.91|22.13|21.93|22.15|21.95|22.08|21.88|59
1648392600000|2022-03-27 14:50:00|22.14|21.94|22.15|21.95|22.16|21.96|22.12|21.92|36
1648392900000|2022-03-27 14:55:00|22.14|21.94|22.06|21.86|22.15|21.95|22.06|21.86|51
1648393200000|2022-03-27 15:00:00|22.07|21.87|22.07|21.87|22.14|21.94|22.06|21.86|37
1648393500000|2022-03-27 15:05:00|22.06|21.86|22.05|21.85|22.06|21.86|22.03|21.83|32
1648393800000|2022-03-27 15:10:00|22.04|21.84|22.14|21.94|22.14|21.94|22.04|21.84|63
1648394100000|2022-03-27 15:15:00|22.13|21.93|22.2|22|22.22|22.02|22.12|21.92|51
1648394400000|2022-03-27 15:20:00|22.21|22.01|22.36|22.16|22.38|22.18|22.2|22|105
1648394700000|2022-03-27 15:25:00|22.37|22.17|22.36|22.16|22.49|22.29|22.36|22.16|118
1648395000000|2022-03-27 15:30:00|22.37|22.17|22.32|22.12|22.39|22.19|22.22|22.02|87
1648395300000|2022-03-27 15:35:00|22.31|22.11|22.24|22.04|22.33|22.13|22.21|22.01|74
1648395600000|2022-03-27 15:40:00|22.23|22.03|22.25|22.05|22.26|22.06|22.19|21.99|53
1648395900000|2022-03-27 15:45:00|22.26|22.06|22.29|22.09|22.31|22.11|22.24|22.04|38
1648396200000|2022-03-27 15:50:00|22.3|22.1|22.32|22.12|22.36|22.16|22.3|22.1|47
1648396500000|2022-03-27 15:55:00|22.33|22.13|22.33|22.13|22.38|22.18|22.32|22.12|49
1648396800000|2022-03-27 16:00:00|22.34|22.14|22.32|22.12|22.41|22.21|22.3|22.1|89
1648397100000|2022-03-27 16:05:00|22.31|22.11|22.34|22.14|22.36|22.16|22.3|22.1|48
1648397400000|2022-03-27 16:10:00|22.33|22.13|22.25|22.05|22.34|22.14|22.22|22.02|102
1648397700000|2022-03-27 16:15:00|22.26|22.06|22.28|22.08|22.29|22.09|22.24|22.04|49
1648398000000|2022-03-27 16:20:00|22.27|22.07|22.22|22.02|22.27|22.07|22.21|22.01|42
1648398300000|2022-03-27 16:25:00|22.23|22.03|22.29|22.09|22.31|22.11|22.23|22.03|47
1648398600000|2022-03-27 16:30:00|22.3|22.1|22.33|22.13|22.39|22.19|22.29|22.09|102
1648398900000|2022-03-27 16:35:00|22.34|22.14|22.3|22.1|22.38|22.18|22.29|22.09|93
1648399200000|2022-03-27 16:40:00|22.31|22.11|22.31|22.11|22.37|22.17|22.29|22.09|96
1648399500000|2022-03-27 16:45:00|22.32|22.12|22.35|22.15|22.37|22.17|22.3|22.1|48
1648399800000|2022-03-27 16:50:00|22.34|22.14|22.38|22.18|22.38|22.18|22.34|22.14|25
1648400100000|2022-03-27 16:55:00|22.37|22.17|22.42|22.22|22.44|22.24|22.37|22.17|55
1648400400000|2022-03-27 17:00:00|22.41|22.21|22.33|22.13|22.41|22.21|22.31|22.11|47
1648400700000|2022-03-27 17:05:00|22.32|22.12|22.27|22.07|22.32|22.12|22.25|22.05|50
1648401000000|2022-03-27 17:10:00|22.28|22.08|22.28|22.08|22.31|22.11|22.26|22.06|49
1648401300000|2022-03-27 17:15:00|22.27|22.07|22.17|21.97|22.29|22.09|22.11|21.91|87
1648401600000|2022-03-27 17:20:00|22.16|21.96|22.16|21.96|22.17|21.97|22.12|21.92|55
1648401900000|2022-03-27 17:25:00|22.17|21.97|22.17|21.97|22.19|21.99|22.15|21.95|33
1648402200000|2022-03-27 17:30:00|22.16|21.96|22.17|21.97|22.19|21.99|22.14|21.94|42
1648402500000|2022-03-27 17:35:00|22.16|21.96|22.2|22|22.23|22.03|22.16|21.96|53
1648402800000|2022-03-27 17:40:00|22.19|21.99|22.21|22.01|22.22|22.02|22.19|21.99|21
1648403100000|2022-03-27 17:45:00|22.22|22.02|22.21|22.01|22.22|22.02|22.18|21.98|22
1648403400000|2022-03-27 17:50:00|22.22|22.02|22.25|22.05|22.27|22.07|22.21|22.01|36
1648403700000|2022-03-27 17:55:00|22.26|22.06|22.33|22.13|22.33|22.13|22.25|22.05|26
1648404000000|2022-03-27 18:00:00|22.32|22.12|22.33|22.13|22.37|22.17|22.31|22.11|56
1648404300000|2022-03-27 18:05:00|22.32|22.12|22.36|22.16|22.36|22.16|22.32|22.12|31
1648404600000|2022-03-27 18:10:00|22.37|22.17|22.38|22.18|22.39|22.19|22.36|22.16|64
1648404900000|2022-03-27 18:15:00|22.37|22.17|22.38|22.18|22.39|22.19|22.37|22.17|28
1648405200000|2022-03-27 18:20:00|22.39|22.19|22.3|22.1|22.4|22.2|22.3|22.1|46
1648405500000|2022-03-27 18:25:00|22.31|22.11|22.32|22.12|22.33|22.13|22.31|22.11|13
1648405800000|2022-03-27 18:30:00|22.33|22.13|22.32|22.12|22.33|22.13|22.28|22.08|16
1648406100000|2022-03-27 18:35:00|22.31|22.11|22.34|22.14|22.34|22.14|22.3|22.1|14
1648406400000|2022-03-27 18:40:00|22.35|22.15|22.39|22.19|22.4|22.2|22.35|22.15|23
1648406700000|2022-03-27 18:45:00|22.4|22.2|22.38|22.18|22.4|22.2|22.37|22.17|33
1648407000000|2022-03-27 18:50:00|22.39|22.19|22.43|22.23|22.44|22.24|22.38|22.18|35
1648407300000|2022-03-27 18:55:00|22.44|22.24|22.37|22.17|22.45|22.25|22.36|22.16|74
1648407600000|2022-03-27 19:00:00|22.38|22.18|22.4|22.2|22.4|22.2|22.37|22.17|39
1648407900000|2022-03-27 19:05:00|22.39|22.19|22.34|22.14|22.39|22.19|22.32|22.12|38
1648408200000|2022-03-27 19:10:00|22.33|22.13|22.34|22.14|22.38|22.18|22.32|22.12|42
1648408500000|2022-03-27 19:15:00|22.35|22.15|22.32|22.12|22.37|22.17|22.29|22.09|52
1648408800000|2022-03-27 19:20:00|22.33|22.13|22.34|22.14|22.36|22.16|22.32|22.12|18
1648409100000|2022-03-27 19:25:00|22.35|22.15|22.45|22.05|22.47|22.17|22.34|22.05|28
1648409400000|2022-03-27 19:30:00|22.44|22.04|22.44|22.04|22.45|22.05|22.41|22.01|25
1648409700000|2022-03-27 19:35:00|22.45|22.05|22.47|22.07|22.47|22.07|22.44|22.04|31
1648410000000|2022-03-27 19:40:00|22.46|22.06|22.45|22.05|22.48|22.08|22.45|22.05|44
1648410300000|2022-03-27 19:45:00|22.46|22.06|22.53|22.13|22.54|22.14|22.46|22.06|22
1648410600000|2022-03-27 19:50:00|22.52|22.12|22.54|22.14|22.54|22.14|22.51|22.11|17
1648410900000|2022-03-27 19:55:00|22.55|22.15|22.55|22.15|22.56|22.16|22.53|22.13|11
1648411200000|2022-03-27 20:00:00|22.56|22.16|22.52|22.12|22.56|22.16|22.52|22.12|15
1648411500000|2022-03-27 20:05:00|22.53|22.13|22.47|22.07|22.53|22.13|22.47|22.07|23
1648411800000|2022-03-27 20:10:00|22.46|22.06|22.47|22.07|22.5|22.1|22.46|22.06|34
1648412100000|2022-03-27 20:15:00|22.46|22.06|22.47|22.07|22.49|22.09|22.44|22.04|52
1648412400000|2022-03-27 20:20:00|22.48|22.08|22.48|22.08|22.51|22.11|22.46|22.06|27
1648412700000|2022-03-27 20:25:00|22.49|22.09|22.51|22.11|22.53|22.13|22.49|22.09|25
1648413000000|2022-03-27 20:30:00|22.5|22.1|22.54|22.14|22.55|22.15|22.49|22.09|47
1648413300000|2022-03-27 20:35:00|22.55|22.15|22.86|22.46|22.89|22.49|22.52|22.12|250
1648413600000|2022-03-27 20:40:00|22.88|22.48|23.17|22.77|23.18|22.78|22.83|22.43|275
1648413900000|2022-03-27 20:45:00|23.16|22.76|23.09|22.69|23.17|22.77|23.05|22.65|114
1648414200000|2022-03-27 20:50:00|23.08|22.68|23.08|22.68|23.11|22.71|23.06|22.66|79
1648414500000|2022-03-27 20:55:00|23.09|22.69|23.01|22.61|23.09|22.69|22.98|22.58|49
1648414800000|2022-03-27 21:00:00|23.02|22.62|22.86|22.66|23.02|22.68|22.83|22.57|108
1648415100000|2022-03-27 21:05:00|22.87|22.67|22.94|22.74|22.99|22.79|22.86|22.66|125
1648415400000|2022-03-27 21:10:00|22.95|22.75|22.89|22.69|22.95|22.75|22.88|22.68|77
1648415700000|2022-03-27 21:15:00|22.88|22.68|22.87|22.67|22.91|22.71|22.86|22.66|96
1648416000000|2022-03-27 21:20:00|22.88|22.68|23|22.8|23|22.8|22.88|22.68|103
1648416300000|2022-03-27 21:25:00|22.99|22.79|23.13|22.93|23.22|23.02|22.99|22.79|61
1648416600000|2022-03-27 21:30:00|23.12|22.92|23.15|22.95|23.17|22.97|23.08|22.88|137
1648416900000|2022-03-27 21:35:00|23.16|22.96|23.03|22.83|23.16|22.96|22.98|22.78|174
1648417200000|2022-03-27 21:40:00|23.04|22.84|23.01|22.81|23.05|22.85|23|22.8|97
1648417500000|2022-03-27 21:45:00|23|22.8|22.98|22.78|23.05|22.85|22.96|22.76|163
1648417800000|2022-03-27 21:50:00|22.99|22.79|23.04|22.84|23.04|22.84|22.96|22.76|106
1648418100000|2022-03-27 21:55:00|23.03|22.83|22.98|22.78|23.03|22.83|22.98|22.78|72
1648418400000|2022-03-27 22:00:00|22.99|22.79|22.92|22.72|22.99|22.79|22.9|22.7|132
1648418700000|2022-03-27 22:05:00|22.93|22.73|22.96|22.76|22.98|22.78|22.91|22.71|81
1648419000000|2022-03-27 22:10:00|22.97|22.77|23|22.8|23|22.8|22.92|22.72|52
1648419300000|2022-03-27 22:15:00|23.01|22.81|22.99|22.79|23.02|22.82|22.97|22.77|69
1648419600000|2022-03-27 22:20:00|22.98|22.78|23.01|22.81|23.03|22.83|22.97|22.77|96
1648419900000|2022-03-27 22:25:00|23.02|22.82|23.01|22.81|23.06|22.86|23|22.8|145
1648420200000|2022-03-27 22:30:00|23.02|22.82|23.03|22.83|23.03|22.83|22.98|22.78|68
1648420500000|2022-03-27 22:35:00|23.02|22.82|23.01|22.81|23.03|22.83|23|22.8|66
1648420800000|2022-03-27 22:40:00|23|22.8|22.98|22.78|23.01|22.81|22.96|22.76|69
1648421100000|2022-03-27 22:45:00|22.97|22.77|22.94|22.74|22.98|22.78|22.92|22.72|68
1648421400000|2022-03-27 22:50:00|22.93|22.73|22.93|22.73|22.95|22.75|22.92|22.72|75
1648421700000|2022-03-27 22:55:00|22.94|22.74|22.91|22.71|22.94|22.74|22.91|22.71|88
1648422000000|2022-03-27 23:00:00|22.92|22.72|22.9|22.7|22.96|22.76|22.9|22.7|130
1648422300000|2022-03-27 23:05:00|22.91|22.71|22.92|22.72|22.93|22.73|22.9|22.7|76
1648422600000|2022-03-27 23:10:00|22.93|22.73|22.9|22.7|22.93|22.73|22.89|22.69|32
1648422900000|2022-03-27 23:15:00|22.91|22.71|22.92|22.72|22.93|22.73|22.89|22.69|40
1648423200000|2022-03-27 23:20:00|22.93|22.73|22.99|22.79|23|22.8|22.92|22.72|73
1648423500000|2022-03-27 23:25:00|23|22.8|22.98|22.78|23.02|22.82|22.96|22.76|91
1648423800000|2022-03-27 23:30:00|22.99|22.79|23.06|22.86|23.08|22.88|22.99|22.79|85
1648424100000|2022-03-27 23:35:00|23.07|22.87|23.07|22.87|23.09|22.89|23.05|22.85|37
1648424400000|2022-03-27 23:40:00|23.06|22.86|23.08|22.88|23.11|22.91|23.05|22.85|99
1648424700000|2022-03-27 23:45:00|23.07|22.87|23.11|22.91|23.11|22.91|23.06|22.86|85
1648425000000|2022-03-27 23:50:00|23.1|22.9|23.09|22.89|23.11|22.91|23.09|22.89|82
1648425300000|2022-03-27 23:55:00|23.08|22.88|23.09|22.89|23.1|22.9|23.07|22.87|112
1648425600000|2022-03-28 00:00:00|23.08|22.88|23|22.8|23.11|22.91|23|22.8|135
1648425900000|2022-03-28 00:05:00|22.99|22.79|22.99|22.79|23|22.8|22.93|22.73|110
1648426200000|2022-03-28 00:10:00|23|22.8|23.08|22.88|23.12|22.92|22.99|22.79|77
1648426500000|2022-03-28 00:15:00|23.09|22.89|23.08|22.88|23.09|22.89|23.05|22.85|122
1648426800000|2022-03-28 00:20:00|23.09|22.89|23.1|22.9|23.1|22.9|23.07|22.87|92
1648427100000|2022-03-28 00:25:00|23.11|22.91|23.13|22.93|23.13|22.93|23.1|22.9|59
1648427400000|2022-03-28 00:30:00|23.12|22.92|23.3|23.1|23.36|23.16|23.11|22.91|191
1648427700000|2022-03-28 00:35:00|23.29|23.09|23.27|23.07|23.37|23.17|23.27|23.07|215
1648428000000|2022-03-28 00:40:00|23.28|23.08|23.23|23.03|23.3|23.1|23.23|23.03|150
1648428300000|2022-03-28 00:45:00|23.24|23.04|23.12|22.92|23.24|23.04|23.12|22.92|159
1648428600000|2022-03-28 00:50:00|23.11|22.91|23.1|22.9|23.14|22.94|23.08|22.88|109
1648428900000|2022-03-28 00:55:00|23.09|22.89|23.13|22.93|23.14|22.94|23.08|22.88|90
1648429200000|2022-03-28 01:00:00|23.14|22.94|23.14|22.94|23.15|22.95|23.1|22.9|102
1648429500000|2022-03-28 01:05:00|23.13|22.93|23.13|22.93|23.16|22.96|23.1|22.9|65
1648429800000|2022-03-28 01:10:00|23.14|22.94|23.16|22.96|23.19|22.99|23.12|22.92|75
1648430100000|2022-03-28 01:15:00|23.17|22.97|23.16|22.96|23.19|22.99|23.14|22.94|84
1648430400000|2022-03-28 01:20:00|23.17|22.97|23.2|23|23.22|23.02|23.17|22.97|65
1648430700000|2022-03-28 01:25:00|23.21|23.01|23.2|23|23.22|23.02|23.19|22.99|18
1648431000000|2022-03-28 01:30:00|23.21|23.01|23.13|22.93|23.21|23.01|23.13|22.93|43
1648431300000|2022-03-28 01:35:00|23.14|22.94|23.05|22.85|23.15|22.95|23.03|22.83|151
1648431600000|2022-03-28 01:40:00|23.06|22.86|23.1|22.9|23.12|22.92|23.05|22.85|93
1648431900000|2022-03-28 01:45:00|23.09|22.89|23.12|22.92|23.13|22.93|23.09|22.89|52
1648432200000|2022-03-28 01:50:00|23.13|22.93|23.1|22.9|23.14|22.94|23.1|22.9|28
1648432500000|2022-03-28 01:55:00|23.11|22.91|23.09|22.89|23.12|22.92|23.09|22.89|38
1648432800000|2022-03-28 02:00:00|23.1|22.9|23.13|22.93|23.14|22.94|23.09|22.89|69
1648433100000|2022-03-28 02:05:00|23.14|22.94|23.17|22.97|23.18|22.98|23.13|22.93|62
1648433400000|2022-03-28 02:10:00|23.18|22.98|23.21|23.01|23.22|23.02|23.16|22.96|46
1648433700000|2022-03-28 02:15:00|23.22|23.02|23.18|22.98|23.22|23.02|23.16|22.96|41
1648434000000|2022-03-28 02:20:00|23.17|22.97|23.18|22.98|23.19|22.99|23.16|22.96|38
1648434300000|2022-03-28 02:25:00|23.19|22.99|23.14|22.94|23.19|22.99|23.14|22.94|54
1648434600000|2022-03-28 02:30:00|23.15|22.95|23.17|22.97|23.19|22.99|23.13|22.93|55
1648434900000|2022-03-28 02:35:00|23.18|22.98|23.16|22.96|23.21|23.01|23.16|22.96|31
1648435200000|2022-03-28 02:40:00|23.17|22.97|23.18|22.98|23.22|23.02|23.17|22.97|82
1648435500000|2022-03-28 02:45:00|23.19|22.99|23.17|22.97|23.2|23|23.16|22.96|88
1648435800000|2022-03-28 02:50:00|23.16|22.96|23.2|23|23.22|23.02|23.16|22.96|66
1648436100000|2022-03-28 02:55:00|23.19|22.99|23.18|22.98|23.2|23|23.16|22.96|40
1648436400000|2022-03-28 03:00:00|23.17|22.97|23.21|23.01|23.21|23.01|23.17|22.97|93
1648436700000|2022-03-28 03:05:00|23.2|23|23.22|23.02|23.23|23.03|23.2|23|83
1648437000000|2022-03-28 03:10:00|23.23|23.03|23.24|23.04|23.25|23.05|23.2|23|111
1648437300000|2022-03-28 03:15:00|23.23|23.03|23.27|23.07|23.27|23.07|23.23|23.03|93
1648437600000|2022-03-28 03:20:00|23.26|23.06|23.31|23.11|23.32|23.12|23.26|23.06|55
1648437900000|2022-03-28 03:25:00|23.32|23.12|23.33|23.13|23.33|23.13|23.3|23.1|63
1648438200000|2022-03-28 03:30:00|23.32|23.12|23.3|23.1|23.33|23.13|23.29|23.09|43
1648438500000|2022-03-28 03:35:00|23.31|23.11|23.34|23.14|23.35|23.15|23.3|23.1|118
1648438800000|2022-03-28 03:40:00|23.35|23.15|23.4|23.2|23.42|23.22|23.33|23.13|88
1648439100000|2022-03-28 03:45:00|23.39|23.19|23.41|23.21|23.42|23.22|23.39|23.19|121
1648439400000|2022-03-28 03:50:00|23.4|23.2|23.39|23.19|23.41|23.21|23.38|23.18|84
1648439700000|2022-03-28 03:55:00|23.4|23.2|23.43|23.23|23.46|23.26|23.39|23.19|94
1648440000000|2022-03-28 04:00:00|23.42|23.22|23.32|23.12|23.45|23.25|23.3|23.1|124
1648440300000|2022-03-28 04:05:00|23.31|23.11|23.34|23.14|23.34|23.14|23.31|23.11|46
1648440600000|2022-03-28 04:10:00|23.33|23.13|23.31|23.11|23.36|23.16|23.3|23.1|27
1648440900000|2022-03-28 04:15:00|23.32|23.12|23.34|23.14|23.35|23.15|23.32|23.12|25
1648441200000|2022-03-28 04:20:00|23.33|23.13|23.33|23.13|23.35|23.15|23.33|23.13|51
1648441500000|2022-03-28 04:25:00|23.32|23.12|23.31|23.11|23.33|23.13|23.27|23.07|96
1648441800000|2022-03-28 04:30:00|23.32|23.12|23.36|23.16|23.4|23.2|23.31|23.11|52
1648442100000|2022-03-28 04:35:00|23.37|23.17|23.4|23.2|23.41|23.21|23.35|23.15|82
1648442400000|2022-03-28 04:40:00|23.41|23.21|23.4|23.2|23.43|23.23|23.4|23.2|72
1648442700000|2022-03-28 04:45:00|23.41|23.21|23.4|23.2|23.42|23.22|23.37|23.17|118
1648443000000|2022-03-28 04:50:00|23.41|23.21|23.4|23.2|23.43|23.23|23.38|23.18|62
1648443300000|2022-03-28 04:55:00|23.39|23.19|23.4|23.2|23.42|23.22|23.39|23.19|72
1648443600000|2022-03-28 05:00:00|23.41|23.21|23.46|23.26|23.47|23.27|23.39|23.19|102
1648443900000|2022-03-28 05:05:00|23.45|23.25|23.43|23.23|23.46|23.26|23.42|23.22|55
1648444200000|2022-03-28 05:10:00|23.42|23.22|23.39|23.19|23.43|23.23|23.36|23.16|66
1648444500000|2022-03-28 05:15:00|23.4|23.2|23.38|23.18|23.41|23.21|23.36|23.16|64
1648444800000|2022-03-28 05:20:00|23.37|23.17|23.35|23.15|23.41|23.21|23.35|23.15|75
1648445100000|2022-03-28 05:25:00|23.36|23.16|23.5|23.3|23.57|23.37|23.34|23.14|208
1648445400000|2022-03-28 05:30:00|23.51|23.31|23.54|23.34|23.58|23.38|23.46|23.26|226
1648445700000|2022-03-28 05:35:00|23.55|23.35|23.52|23.32|23.59|23.39|23.48|23.28|128
1648446000000|2022-03-28 05:40:00|23.53|23.33|23.56|23.36|23.61|23.41|23.52|23.32|138
1648446300000|2022-03-28 05:45:00|23.57|23.37|23.57|23.37|23.64|23.44|23.55|23.35|148
1648446600000|2022-03-28 05:50:00|23.58|23.38|23.58|23.38|23.6|23.4|23.5|23.3|109
1648446900000|2022-03-28 05:55:00|23.59|23.39|23.64|23.44|23.66|23.46|23.56|23.36|136
1648447200000|2022-03-28 06:00:00|23.63|23.43|23.5|23.3|23.66|23.46|23.48|23.28|184
1648447500000|2022-03-28 06:05:00|23.51|23.31|23.42|23.22|23.54|23.34|23.34|23.14|200
1648447800000|2022-03-28 06:10:00|23.43|23.23|23.34|23.14|23.44|23.24|23.31|23.11|202
1648448100000|2022-03-28 06:15:00|23.33|23.13|23.29|23.09|23.43|23.23|23.29|23.09|130
1648448400000|2022-03-28 06:20:00|23.3|23.1|23.36|23.16|23.39|23.19|23.29|23.09|80
1648448700000|2022-03-28 06:25:00|23.35|23.15|23.35|23.15|23.37|23.17|23.34|23.14|41
1648449000000|2022-03-28 06:30:00|23.36|23.16|23.41|23.21|23.44|23.24|23.35|23.15|87
1648449300000|2022-03-28 06:35:00|23.42|23.22|23.41|23.21|23.45|23.25|23.39|23.19|123
1648449600000|2022-03-28 06:40:00|23.4|23.2|23.38|23.18|23.43|23.23|23.36|23.16|44
1648449900000|2022-03-28 06:45:00|23.37|23.17|23.39|23.19|23.41|23.21|23.35|23.15|81
1648450200000|2022-03-28 06:50:00|23.38|23.18|23.37|23.17|23.39|23.19|23.33|23.13|62
1648450500000|2022-03-28 06:55:00|23.36|23.16|23.38|23.18|23.39|23.19|23.36|23.16|65
1648450800000|2022-03-28 07:00:00|23.39|23.19|23.38|23.18|23.4|23.2|23.32|23.12|78
1648451100000|2022-03-28 07:05:00|23.39|23.19|23.41|23.21|23.43|23.23|23.38|23.18|67
1648451400000|2022-03-28 07:10:00|23.42|23.22|23.42|23.22|23.43|23.23|23.4|23.2|53
1648451700000|2022-03-28 07:15:00|23.41|23.21|23.39|23.19|23.43|23.23|23.39|23.19|30
1648452000000|2022-03-28 07:20:00|23.4|23.2|23.4|23.2|23.42|23.22|23.36|23.16|79
1648452300000|2022-03-28 07:25:00|23.41|23.21|23.41|23.21|23.43|23.23|23.39|23.19|42
1648452600000|2022-03-28 07:30:00|23.42|23.22|23.4|23.2|23.42|23.22|23.38|23.18|53
1648452900000|2022-03-28 07:35:00|23.39|23.19|23.41|23.21|23.42|23.22|23.39|23.19|53
1648453200000|2022-03-28 07:40:00|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|10
1648453500000|2022-03-28 07:45:00|23.42|23.22|23.44|23.24|23.45|23.25|23.4|23.2|27
1648453800000|2022-03-28 07:50:00|23.43|23.23|23.47|23.27|23.48|23.28|23.43|23.23|69
1648454100000|2022-03-28 07:55:00|23.48|23.28|23.5|23.3|23.5|23.3|23.45|23.25|72
1648454400000|2022-03-28 08:00:00|23.49|23.29|23.46|23.26|23.5|23.3|23.45|23.25|100
1648454700000|2022-03-28 08:05:00|23.45|23.25|23.38|23.18|23.46|23.26|23.37|23.17|64
1648455000000|2022-03-28 08:10:00|23.37|23.17|23.39|23.19|23.41|23.21|23.37|23.17|67
1648455300000|2022-03-28 08:15:00|23.38|23.18|23.29|23.09|23.38|23.18|23.22|23.02|128
1648455600000|2022-03-28 08:20:00|23.28|23.08|23.3|23.1|23.32|23.12|23.28|23.08|75
1648455900000|2022-03-28 08:25:00|23.29|23.09|23.34|23.14|23.34|23.14|23.29|23.09|58
1648456200000|2022-03-28 08:30:00|23.35|23.15|23.32|23.12|23.35|23.15|23.31|23.11|30
1648456500000|2022-03-28 08:35:00|23.33|23.13|23.3|23.1|23.34|23.14|23.3|23.1|51
1648456800000|2022-03-28 08:40:00|23.31|23.11|23.34|23.14|23.34|23.14|23.3|23.1|48
1648457100000|2022-03-28 08:45:00|23.33|23.13|23.37|23.17|23.37|23.17|23.33|23.13|23
1648457400000|2022-03-28 08:50:00|23.38|23.18|23.38|23.18|23.39|23.19|23.35|23.15|69
1648457700000|2022-03-28 08:55:00|23.37|23.17|23.36|23.16|23.4|23.2|23.36|23.16|70
1648458000000|2022-03-28 09:00:00|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|83
1648458300000|2022-03-28 09:05:00|23.4|23.2|23.41|23.21|23.42|23.22|23.38|23.18|42
1648458600000|2022-03-28 09:10:00|23.4|23.2|23.45|23.25|23.47|23.27|23.4|23.2|33
1648458900000|2022-03-28 09:15:00|23.44|23.24|23.45|23.25|23.45|23.25|23.42|23.22|58
1648459200000|2022-03-28 09:20:00|23.44|23.24|23.45|23.25|23.47|23.27|23.44|23.24|42
1648459500000|2022-03-28 09:25:00|23.46|23.26|23.48|23.28|23.49|23.29|23.45|23.25|33
1648459800000|2022-03-28 09:30:00|23.49|23.29|23.45|23.25|23.5|23.3|23.44|23.24|87
1648460100000|2022-03-28 09:35:00|23.44|23.24|23.45|23.25|23.47|23.27|23.42|23.22|66
1648460400000|2022-03-28 09:40:00|23.46|23.26|23.45|23.25|23.48|23.28|23.44|23.24|38
1648460700000|2022-03-28 09:45:00|23.44|23.24|23.43|23.23|23.48|23.28|23.41|23.21|80
1648461000000|2022-03-28 09:50:00|23.44|23.24|23.39|23.19|23.44|23.24|23.39|23.19|36
1648461300000|2022-03-28 09:55:00|23.4|23.2|23.46|23.26|23.46|23.26|23.4|23.2|71
1648461600000|2022-03-28 10:00:00|23.47|23.27|23.43|23.23|23.47|23.27|23.42|23.22|39
1648461900000|2022-03-28 10:05:00|23.44|23.24|23.44|23.24|23.46|23.26|23.43|23.23|53
1648462200000|2022-03-28 10:10:00|23.43|23.23|23.5|23.3|23.5|23.3|23.43|23.23|58
1648462500000|2022-03-28 10:15:00|23.51|23.31|23.5|23.3|23.51|23.31|23.47|23.27|122
1648462800000|2022-03-28 10:20:00|23.49|23.29|23.49|23.29|23.53|23.33|23.48|23.28|29
1648463100000|2022-03-28 10:25:00|23.48|23.28|23.53|23.33|23.53|23.33|23.48|23.28|38
1648463400000|2022-03-28 10:30:00|23.52|23.32|23.49|23.29|23.52|23.32|23.49|23.29|24
1648463700000|2022-03-28 10:35:00|23.48|23.28|23.48|23.28|23.48|23.28|23.44|23.24|67
1648464000000|2022-03-28 10:40:00|23.49|23.29|23.48|23.28|23.5|23.3|23.48|23.28|56
1648464300000|2022-03-28 10:45:00|23.47|23.27|23.44|23.24|23.47|23.27|23.43|23.23|82
1648464600000|2022-03-28 10:50:00|23.45|23.25|23.45|23.25|23.46|23.26|23.43|23.23|57
1648464900000|2022-03-28 10:55:00|23.44|23.24|23.44|23.24|23.45|23.25|23.42|23.22|51
1648465200000|2022-03-28 11:00:00|23.43|23.23|23.47|23.27|23.48|23.28|23.42|23.22|81
1648465500000|2022-03-28 11:05:00|23.48|23.28|23.44|23.24|23.48|23.28|23.43|23.23|89
1648465800000|2022-03-28 11:10:00|23.45|23.25|23.47|23.27|23.48|23.28|23.42|23.22|41
1648466100000|2022-03-28 11:15:00|23.48|23.28|23.54|23.34|23.55|23.35|23.48|23.28|21
1648466400000|2022-03-28 11:20:00|23.55|23.35|23.53|23.33|23.56|23.36|23.52|23.32|53
1648466700000|2022-03-28 11:25:00|23.52|23.32|23.56|23.36|23.58|23.38|23.52|23.32|47
1648467000000|2022-03-28 11:30:00|23.57|23.37|23.59|23.39|23.6|23.4|23.57|23.37|37
1648467300000|2022-03-28 11:35:00|23.6|23.4|23.63|23.43|23.63|23.43|23.59|23.39|50
1648467600000|2022-03-28 11:40:00|23.62|23.42|23.61|23.41|23.63|23.43|23.59|23.39|32
1648467900000|2022-03-28 11:45:00|23.6|23.4|23.58|23.38|23.61|23.41|23.56|23.36|63
1648468200000|2022-03-28 11:50:00|23.57|23.37|23.48|23.28|23.58|23.38|23.48|23.28|52
1648468500000|2022-03-28 11:55:00|23.49|23.29|23.49|23.29|23.51|23.31|23.47|23.27|73
1648468800000|2022-03-28 12:00:00|23.5|23.3|23.53|23.33|23.53|23.33|23.49|23.29|88
1648469100000|2022-03-28 12:05:00|23.52|23.32|23.53|23.33|23.56|23.36|23.51|23.31|54
1648469400000|2022-03-28 12:10:00|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|24
1648469700000|2022-03-28 12:15:00|23.54|23.34|23.43|23.23|23.54|23.34|23.43|23.23|42
1648470000000|2022-03-28 12:20:00|23.42|23.22|23.44|23.24|23.46|23.26|23.41|23.21|39
1648470300000|2022-03-28 12:25:00|23.45|23.25|23.46|23.26|23.47|23.27|23.44|23.24|62
1648470600000|2022-03-28 12:30:00|23.45|23.25|23.48|23.28|23.49|23.29|23.45|23.25|22
1648470900000|2022-03-28 12:35:00|23.47|23.27|23.41|23.21|23.48|23.28|23.41|23.21|67
1648471200000|2022-03-28 12:40:00|23.42|23.22|23.41|23.21|23.44|23.24|23.4|23.2|52
1648471500000|2022-03-28 12:45:00|23.42|23.22|23.48|23.28|23.48|23.28|23.42|23.22|80
1648471800000|2022-03-28 12:50:00|23.49|23.29|23.52|23.32|23.53|23.33|23.48|23.28|66
1648472100000|2022-03-28 12:55:00|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|27
1648472400000|2022-03-28 13:00:00|23.54|23.34|23.53|23.33|23.54|23.34|23.5|23.3|48
1648472700000|2022-03-28 13:05:00|23.52|23.32|23.56|23.36|23.57|23.37|23.52|23.32|37
1648473000000|2022-03-28 13:10:00|23.57|23.37|23.74|23.54|23.83|23.63|23.56|23.36|239
1648473300000|2022-03-28 13:15:00|23.75|23.55|23.83|23.63|23.83|23.63|23.71|23.51|79
1648473600000|2022-03-28 13:20:00|23.82|23.62|23.81|23.61|23.88|23.68|23.8|23.6|160
1648473900000|2022-03-28 13:25:00|23.8|23.6|23.89|23.69|23.91|23.71|23.77|23.57|80
1648474200000|2022-03-28 13:30:00|23.88|23.68|23.88|23.68|23.91|23.71|23.78|23.58|199
1648474500000|2022-03-28 13:35:00|23.89|23.69|23.84|23.64|23.92|23.72|23.79|23.59|197
1648474800000|2022-03-28 13:40:00|23.83|23.63|23.86|23.66|23.86|23.66|23.8|23.6|118
1648475100000|2022-03-28 13:45:00|23.85|23.65|23.82|23.62|23.85|23.65|23.79|23.59|134
1648475400000|2022-03-28 13:50:00|23.83|23.63|23.76|23.56|23.83|23.63|23.72|23.52|142
1648475700000|2022-03-28 13:55:00|23.77|23.57|23.76|23.56|23.79|23.59|23.72|23.52|152
1648476000000|2022-03-28 14:00:00|23.77|23.57|23.69|23.49|23.77|23.57|23.64|23.44|133
1648476300000|2022-03-28 14:05:00|23.68|23.48|23.64|23.44|23.69|23.49|23.63|23.43|101
1648476600000|2022-03-28 14:10:00|23.65|23.45|23.7|23.5|23.71|23.51|23.63|23.43|64
1648476900000|2022-03-28 14:15:00|23.69|23.49|23.62|23.42|23.7|23.5|23.61|23.41|89
1648477200000|2022-03-28 14:20:00|23.61|23.41|23.54|23.34|23.62|23.42|23.49|23.29|144
1648477500000|2022-03-28 14:25:00|23.55|23.35|23.61|23.41|23.62|23.42|23.49|23.29|112
1648477800000|2022-03-28 14:30:00|23.6|23.4|23.62|23.42|23.62|23.42|23.58|23.38|63
1648478100000|2022-03-28 14:35:00|23.63|23.43|23.56|23.36|23.65|23.45|23.52|23.32|113
1648478400000|2022-03-28 14:40:00|23.57|23.37|23.61|23.41|23.62|23.42|23.55|23.35|77
1648478700000|2022-03-28 14:45:00|23.6|23.4|23.62|23.42|23.63|23.43|23.57|23.37|115
1648479000000|2022-03-28 14:50:00|23.63|23.43|23.69|23.49|23.7|23.5|23.63|23.43|77
1648479300000|2022-03-28 14:55:00|23.7|23.5|23.7|23.5|23.71|23.51|23.68|23.48|114
1648479600000|2022-03-28 15:00:00|23.69|23.49|23.64|23.44|23.71|23.51|23.64|23.44|132
1648479900000|2022-03-28 15:05:00|23.63|23.43|23.64|23.44|23.65|23.45|23.62|23.42|102
1648480200000|2022-03-28 15:10:00|23.65|23.45|23.67|23.47|23.7|23.5|23.64|23.44|158
1648480500000|2022-03-28 15:15:00|23.68|23.48|23.66|23.46|23.69|23.49|23.64|23.44|71
1648480800000|2022-03-28 15:20:00|23.67|23.47|23.73|23.53|23.73|23.53|23.66|23.46|70
1648481100000|2022-03-28 15:25:00|23.74|23.54|23.64|23.44|23.75|23.55|23.63|23.43|134
1648481400000|2022-03-28 15:30:00|23.63|23.43|23.48|23.28|23.63|23.43|23.47|23.27|104
1648481700000|2022-03-28 15:35:00|23.49|23.29|23.56|23.36|23.57|23.37|23.44|23.24|155
1648482000000|2022-03-28 15:40:00|23.55|23.35|23.6|23.4|23.61|23.41|23.53|23.33|127
1648482300000|2022-03-28 15:45:00|23.59|23.39|23.58|23.38|23.64|23.44|23.58|23.38|70
1648482600000|2022-03-28 15:50:00|23.59|23.39|23.54|23.34|23.61|23.41|23.53|23.33|76
1648482900000|2022-03-28 15:55:00|23.53|23.33|23.49|23.29|23.53|23.33|23.47|23.27|94
1648483200000|2022-03-28 16:00:00|23.48|23.28|23.56|23.36|23.58|23.38|23.48|23.28|103
1648483500000|2022-03-28 16:05:00|23.57|23.37|23.62|23.42|23.63|23.43|23.56|23.36|97
1648483800000|2022-03-28 16:10:00|23.63|23.43|23.66|23.46|23.67|23.47|23.62|23.42|66
1648484100000|2022-03-28 16:15:00|23.67|23.47|23.48|23.28|23.68|23.48|23.45|23.25|120
1648484400000|2022-03-28 16:20:00|23.49|23.29|23.51|23.31|23.51|23.31|23.4|23.2|128
1648484700000|2022-03-28 16:25:00|23.5|23.3|23.51|23.31|23.56|23.36|23.47|23.27|106
1648485000000|2022-03-28 16:30:00|23.5|23.3|23.61|23.41|23.61|23.41|23.49|23.29|93
1648485300000|2022-03-28 16:35:00|23.6|23.4|23.61|23.41|23.62|23.42|23.57|23.37|135
1648485600000|2022-03-28 16:40:00|23.62|23.42|23.59|23.39|23.62|23.42|23.57|23.37|128
1648485900000|2022-03-28 16:45:00|23.6|23.4|23.63|23.43|23.65|23.45|23.59|23.39|102
1648486200000|2022-03-28 16:50:00|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|56
1648486500000|2022-03-28 16:55:00|23.64|23.44|23.59|23.39|23.65|23.45|23.58|23.38|152
1648486800000|2022-03-28 17:00:00|23.58|23.38|23.47|23.27|23.58|23.38|23.44|23.24|83
1648487100000|2022-03-28 17:05:00|23.46|23.26|23.45|23.25|23.49|23.29|23.44|23.24|86
1648487400000|2022-03-28 17:10:00|23.44|23.24|23.37|23.17|23.45|23.25|23.36|23.16|132
1648487700000|2022-03-28 17:15:00|23.36|23.16|23.34|23.14|23.37|23.17|23.31|23.11|73
1648488000000|2022-03-28 17:20:00|23.35|23.15|23.36|23.16|23.38|23.18|23.33|23.13|96
1648488300000|2022-03-28 17:25:00|23.37|23.17|23.44|23.24|23.44|23.24|23.36|23.16|88
1648488600000|2022-03-28 17:30:00|23.43|23.23|23.4|23.2|23.43|23.23|23.38|23.18|160
1648488900000|2022-03-28 17:35:00|23.39|23.19|23.41|23.21|23.45|23.25|23.39|23.19|149
1648489200000|2022-03-28 17:40:00|23.42|23.22|23.39|23.19|23.42|23.22|23.37|23.17|82
1648489500000|2022-03-28 17:45:00|23.38|23.18|23.34|23.14|23.39|23.19|23.33|23.13|65
1648489800000|2022-03-28 17:50:00|23.35|23.15|23.39|23.19|23.4|23.2|23.33|23.13|83
1648490100000|2022-03-28 17:55:00|23.38|23.18|23.35|23.15|23.38|23.18|23.32|23.12|92
1648490400000|2022-03-28 18:00:00|23.34|23.14|23.41|23.21|23.42|23.22|23.34|23.14|68
1648490700000|2022-03-28 18:05:00|23.42|23.22|23.4|23.2|23.42|23.22|23.38|23.18|63
1648491000000|2022-03-28 18:10:00|23.39|23.19|23.39|23.19|23.41|23.21|23.37|23.17|31
1648491300000|2022-03-28 18:15:00|23.4|23.2|23.41|23.21|23.43|23.23|23.39|23.19|88
1648491600000|2022-03-28 18:20:00|23.4|23.2|23.43|23.23|23.52|23.32|23.39|23.19|85
1648491900000|2022-03-28 18:25:00|23.44|23.24|23.52|23.32|23.54|23.34|23.43|23.23|194
1648492200000|2022-03-28 18:30:00|23.51|23.31|23.62|23.42|23.62|23.42|23.49|23.29|136
1648492500000|2022-03-28 18:35:00|23.63|23.43|23.92|23.72|23.94|23.74|23.6|23.4|235
1648492800000|2022-03-28 18:40:00|23.91|23.71|24.03|23.83|24.08|23.88|23.91|23.71|289
1648493100000|2022-03-28 18:45:00|24.04|23.84|24.08|23.88|24.21|24.01|24.03|23.83|189
1648493400000|2022-03-28 18:50:00|24.09|23.89|24.07|23.87|24.13|23.93|24.03|23.83|162
1648493700000|2022-03-28 18:55:00|24.08|23.88|24.07|23.87|24.1|23.9|24.03|23.83|128
1648494000000|2022-03-28 19:00:00|24.06|23.86|23.95|23.75|24.09|23.89|23.94|23.74|146
1648494300000|2022-03-28 19:05:00|23.94|23.74|23.92|23.72|23.95|23.75|23.86|23.66|126
1648494600000|2022-03-28 19:10:00|23.91|23.71|23.93|23.73|23.94|23.74|23.9|23.7|144
1648494900000|2022-03-28 19:15:00|23.92|23.72|23.96|23.76|23.96|23.76|23.91|23.71|53
1648495200000|2022-03-28 19:20:00|23.95|23.75|23.96|23.76|23.97|23.77|23.92|23.72|122
1648495500000|2022-03-28 19:25:00|23.97|23.77|24.02|23.82|24.02|23.82|23.95|23.75|106
1648495800000|2022-03-28 19:30:00|24.01|23.81|24|23.8|24.02|23.82|23.96|23.76|104
1648496100000|2022-03-28 19:35:00|23.99|23.79|23.98|23.78|24.01|23.81|23.97|23.77|121
1648496400000|2022-03-28 19:40:00|23.97|23.77|24.02|23.82|24.02|23.82|23.93|23.73|96
1648496700000|2022-03-28 19:45:00|24.01|23.81|23.98|23.78|24.03|23.83|23.97|23.77|126
1648497000000|2022-03-28 19:50:00|23.99|23.79|23.86|23.66|23.99|23.79|23.76|23.56|175
1648497300000|2022-03-28 19:55:00|23.85|23.65|23.92|23.72|23.93|23.73|23.85|23.65|126
1648497600000|2022-03-28 20:00:00|23.91|23.71|23.94|23.74|24.03|23.83|23.91|23.71|124
1648497900000|2022-03-28 20:05:00|23.93|23.73|23.84|23.64|23.96|23.76|23.84|23.64|121
1648498200000|2022-03-28 20:10:00|23.83|23.63|23.82|23.62|23.84|23.64|23.8|23.6|84
1648498500000|2022-03-28 20:15:00|23.81|23.61|23.85|23.65|23.86|23.66|23.81|23.61|51
1648498800000|2022-03-28 20:20:00|23.86|23.66|23.85|23.65|23.87|23.67|23.83|23.63|48
1648499100000|2022-03-28 20:25:00|23.86|23.66|23.85|23.65|23.87|23.67|23.83|23.63|54
1648499400000|2022-03-28 20:30:00|23.86|23.66|23.88|23.68|23.88|23.68|23.85|23.65|57
1648499700000|2022-03-28 20:35:00|23.89|23.69|23.96|23.76|24|23.8|23.88|23.68|65
1648500000000|2022-03-28 20:40:00|23.97|23.77|23.96|23.76|23.97|23.77|23.92|23.72|48
1648500300000|2022-03-28 20:45:00|23.97|23.77|23.93|23.73|23.99|23.79|23.93|23.73|44
1648500600000|2022-03-28 20:50:00|23.94|23.74|23.98|23.78|24.01|23.81|23.91|23.71|83
1648500900000|2022-03-28 20:55:00|23.99|23.79|23.96|23.76|24.02|23.82|23.93|23.73|72
1648501200000|2022-03-28 21:00:00|23.97|23.77|24|23.8|24.05|23.85|23.97|23.77|52
1648501500000|2022-03-28 21:05:00|23.99|23.79|24.02|23.82|24.05|23.85|23.99|23.79|32
1648501800000|2022-03-28 21:10:00|24.03|23.83|24.09|23.89|24.11|23.91|24.01|23.81|94
1648502100000|2022-03-28 21:15:00|24.06|23.86|23.94|23.74|24.08|23.88|23.91|23.71|84
1648502400000|2022-03-28 21:20:00|23.95|23.75|23.92|23.72|23.96|23.76|23.91|23.71|70
1648502700000|2022-03-28 21:25:00|23.93|23.73|23.89|23.69|23.93|23.73|23.88|23.68|45
1648503000000|2022-03-28 21:30:00|23.88|23.68|23.69|23.49|23.88|23.68|23.69|23.49|69
1648503300000|2022-03-28 21:35:00|23.68|23.48|23.53|23.33|23.74|23.54|23.47|23.27|218
1648503600000|2022-03-28 21:40:00|23.54|23.34|23.6|23.4|23.66|23.46|23.49|23.29|164
1648503900000|2022-03-28 21:45:00|23.59|23.39|23.53|23.33|23.62|23.42|23.45|23.25|177
1648504200000|2022-03-28 21:50:00|23.54|23.34|23.61|23.41|23.61|23.41|23.53|23.33|128
1648504500000|2022-03-28 21:55:00|23.62|23.42|23.67|23.47|23.72|23.52|23.62|23.42|100
1648504800000|2022-03-28 22:00:00|23.68|23.48|23.6|23.4|23.69|23.49|23.57|23.37|132
1648505100000|2022-03-28 22:05:00|23.61|23.41|23.7|23.5|23.71|23.51|23.6|23.4|64
1648505400000|2022-03-28 22:10:00|23.71|23.51|23.68|23.48|23.71|23.51|23.65|23.45|52
1648505700000|2022-03-28 22:15:00|23.69|23.49|23.67|23.47|23.72|23.52|23.63|23.43|94
1648506000000|2022-03-28 22:20:00|23.66|23.46|23.69|23.49|23.7|23.5|23.62|23.42|92
1648506300000|2022-03-28 22:25:00|23.7|23.5|23.76|23.56|23.8|23.6|23.67|23.47|123
1648506600000|2022-03-28 22:30:00|23.77|23.57|23.76|23.56|23.78|23.58|23.73|23.53|70
1648506900000|2022-03-28 22:35:00|23.75|23.55|23.81|23.61|23.81|23.61|23.75|23.55|79
1648507200000|2022-03-28 22:40:00|23.8|23.6|23.74|23.54|23.8|23.6|23.73|23.53|41
1648507500000|2022-03-28 22:45:00|23.75|23.55|23.59|23.39|23.76|23.56|23.58|23.38|131
1648507800000|2022-03-28 22:50:00|23.58|23.38|23.58|23.38|23.63|23.43|23.58|23.38|133
1648508100000|2022-03-28 22:55:00|23.59|23.39|23.59|23.39|23.63|23.43|23.56|23.36|133
1648508400000|2022-03-28 23:00:00|23.58|23.38|23.67|23.47|23.7|23.5|23.58|23.38|158
1648508700000|2022-03-28 23:05:00|23.68|23.48|23.71|23.51|23.72|23.52|23.67|23.47|102
1648509000000|2022-03-28 23:10:00|23.7|23.5|23.6|23.4|23.71|23.51|23.58|23.38|174
1648509300000|2022-03-28 23:15:00|23.61|23.41|23.39|23.19|23.65|23.45|23.39|23.19|168
1648509600000|2022-03-28 23:20:00|23.41|23.21|23.37|23.17|23.49|23.29|23.37|23.17|193
1648509900000|2022-03-28 23:25:00|23.38|23.18|23.43|23.23|23.47|23.27|23.37|23.17|148
1648510200000|2022-03-28 23:30:00|23.44|23.24|23.46|23.26|23.48|23.28|23.35|23.15|113
1648510500000|2022-03-28 23:35:00|23.45|23.25|23.45|23.25|23.48|23.28|23.4|23.2|85
1648510800000|2022-03-28 23:40:00|23.46|23.26|23.45|23.25|23.47|23.27|23.41|23.21|108
1648511100000|2022-03-28 23:45:00|23.46|23.26|23.35|23.15|23.46|23.26|23.35|23.15|110
1648511400000|2022-03-28 23:50:00|23.34|23.14|23.01|22.81|23.37|23.17|22.92|22.72|276
1648511700000|2022-03-28 23:55:00|23|22.8|23.07|22.87|23.16|22.96|22.99|22.79|222
1648512000000|2022-03-29 00:00:00|23.08|22.88|23.12|22.92|23.17|22.97|23|22.8|234
1648512300000|2022-03-29 00:05:00|23.13|22.93|23.25|23.05|23.25|23.05|23.09|22.89|183
1648512600000|2022-03-29 00:10:00|23.26|23.06|23.28|23.08|23.28|23.08|23.24|23.04|135
1648512900000|2022-03-29 00:15:00|23.27|23.07|23.36|23.16|23.36|23.16|23.26|23.06|122
1648513200000|2022-03-29 00:20:00|23.35|23.15|23.45|23.25|23.45|23.25|23.33|23.13|124
1648513500000|2022-03-29 00:25:00|23.44|23.24|23.46|23.26|23.49|23.29|23.43|23.23|89
1648513800000|2022-03-29 00:30:00|23.47|23.27|23.46|23.26|23.49|23.29|23.44|23.24|76
1648514100000|2022-03-29 00:35:00|23.45|23.25|23.47|23.27|23.48|23.28|23.45|23.25|65
1648514400000|2022-03-29 00:40:00|23.46|23.26|23.46|23.26|23.47|23.27|23.41|23.21|111
1648514700000|2022-03-29 00:45:00|23.45|23.25|23.48|23.28|23.49|23.29|23.45|23.25|86
1648515000000|2022-03-29 00:50:00|23.47|23.27|23.45|23.25|23.49|23.29|23.45|23.25|107
1648515300000|2022-03-29 00:55:00|23.44|23.24|23.4|23.2|23.45|23.25|23.39|23.19|59
1648515600000|2022-03-29 01:00:00|23.41|23.21|23.37|23.17|23.43|23.23|23.36|23.16|77
1648515900000|2022-03-29 01:05:00|23.38|23.18|23.47|23.27|23.47|23.27|23.38|23.18|66
1648516200000|2022-03-29 01:10:00|23.46|23.26|23.49|23.29|23.49|23.29|23.45|23.25|66
1648516500000|2022-03-29 01:15:00|23.48|23.28|23.45|23.25|23.5|23.3|23.44|23.24|56
1648516800000|2022-03-29 01:20:00|23.44|23.24|23.45|23.25|23.47|23.27|23.43|23.23|58
1648517100000|2022-03-29 01:25:00|23.44|23.24|23.46|23.26|23.47|23.27|23.43|23.23|61
1648517400000|2022-03-29 01:30:00|23.45|23.25|23.48|23.28|23.49|23.29|23.42|23.22|118
1648517700000|2022-03-29 01:35:00|23.49|23.29|23.54|23.34|23.55|23.35|23.48|23.28|116
1648518000000|2022-03-29 01:40:00|23.55|23.35|23.55|23.35|23.58|23.38|23.54|23.34|45
1648518300000|2022-03-29 01:45:00|23.54|23.34|23.6|23.4|23.6|23.4|23.54|23.34|71
1648518600000|2022-03-29 01:50:00|23.59|23.39|23.63|23.43|23.64|23.44|23.59|23.39|69
1648518900000|2022-03-29 01:55:00|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|45
1648519200000|2022-03-29 02:00:00|23.65|23.45|23.6|23.4|23.66|23.46|23.58|23.38|76
1648519500000|2022-03-29 02:05:00|23.59|23.39|23.57|23.37|23.6|23.4|23.55|23.35|79
1648519800000|2022-03-29 02:10:00|23.56|23.36|23.58|23.38|23.59|23.39|23.56|23.36|27
1648520100000|2022-03-29 02:15:00|23.57|23.37|23.58|23.38|23.59|23.39|23.54|23.34|64
1648520400000|2022-03-29 02:20:00|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|79
1648520700000|2022-03-29 02:25:00|23.6|23.4|23.58|23.38|23.61|23.41|23.57|23.37|71
1648521000000|2022-03-29 02:30:00|23.59|23.39|23.56|23.36|23.63|23.43|23.52|23.32|136
1648521300000|2022-03-29 02:35:00|23.55|23.35|23.54|23.34|23.56|23.36|23.5|23.3|82
1648521600000|2022-03-29 02:40:00|23.53|23.33|23.51|23.31|23.54|23.34|23.5|23.3|47
1648521900000|2022-03-29 02:45:00|23.5|23.3|23.49|23.29|23.52|23.32|23.47|23.27|66
1648522200000|2022-03-29 02:50:00|23.5|23.3|23.47|23.27|23.5|23.3|23.44|23.24|72
1648522500000|2022-03-29 02:55:00|23.48|23.28|23.46|23.26|23.49|23.29|23.44|23.24|78
1648522800000|2022-03-29 03:00:00|23.45|23.25|23.46|23.26|23.48|23.28|23.44|23.24|96
1648523100000|2022-03-29 03:05:00|23.45|23.25|23.43|23.23|23.46|23.26|23.43|23.23|61
1648523400000|2022-03-29 03:10:00|23.44|23.24|23.39|23.19|23.46|23.26|23.39|23.19|94
1648523700000|2022-03-29 03:15:00|23.4|23.2|23.39|23.19|23.41|23.21|23.37|23.17|62
1648524000000|2022-03-29 03:20:00|23.4|23.2|23.4|23.2|23.42|23.22|23.4|23.2|39
1648524300000|2022-03-29 03:25:00|23.41|23.21|23.44|23.24|23.46|23.26|23.41|23.21|88
1648524600000|2022-03-29 03:30:00|23.45|23.25|23.44|23.24|23.46|23.26|23.41|23.21|70
1648524900000|2022-03-29 03:35:00|23.45|23.25|23.43|23.23|23.45|23.25|23.42|23.22|33
1648525200000|2022-03-29 03:40:00|23.44|23.24|23.47|23.27|23.48|23.28|23.43|23.23|82
1648525500000|2022-03-29 03:45:00|23.48|23.28|23.45|23.25|23.48|23.28|23.44|23.24|50
1648525800000|2022-03-29 03:50:00|23.44|23.24|23.47|23.27|23.47|23.27|23.44|23.24|34
1648526100000|2022-03-29 03:55:00|23.48|23.28|23.44|23.24|23.48|23.28|23.42|23.22|101
1648526400000|2022-03-29 04:00:00|23.45|23.25|23.44|23.24|23.46|23.26|23.41|23.21|60
1648526700000|2022-03-29 04:05:00|23.45|23.25|23.46|23.26|23.49|23.29|23.44|23.24|82
1648527000000|2022-03-29 04:10:00|23.47|23.27|23.5|23.3|23.5|23.3|23.43|23.23|71
1648527300000|2022-03-29 04:15:00|23.49|23.29|23.58|23.38|23.59|23.39|23.49|23.29|71
1648527600000|2022-03-29 04:20:00|23.57|23.37|23.59|23.39|23.59|23.39|23.55|23.35|127
1648527900000|2022-03-29 04:25:00|23.58|23.38|23.61|23.41|23.62|23.42|23.56|23.36|95
1648528200000|2022-03-29 04:30:00|23.6|23.4|23.64|23.44|23.64|23.44|23.59|23.39|107
1648528500000|2022-03-29 04:35:00|23.63|23.43|23.62|23.42|23.68|23.48|23.61|23.41|58
1648528800000|2022-03-29 04:40:00|23.63|23.43|23.62|23.42|23.65|23.45|23.62|23.42|38
1648529100000|2022-03-29 04:45:00|23.63|23.43|23.65|23.45|23.66|23.46|23.62|23.42|35
1648529400000|2022-03-29 04:50:00|23.66|23.46|23.67|23.47|23.68|23.48|23.65|23.45|48
1648529700000|2022-03-29 04:55:00|23.68|23.48|23.67|23.47|23.7|23.5|23.67|23.47|100
1648530000000|2022-03-29 05:00:00|23.68|23.48|23.7|23.5|23.71|23.51|23.67|23.47|108
1648530300000|2022-03-29 05:05:00|23.69|23.49|23.69|23.49|23.7|23.5|23.67|23.47|95
1648530600000|2022-03-29 05:10:00|23.68|23.48|23.7|23.5|23.72|23.52|23.67|23.47|63
1648530900000|2022-03-29 05:15:00|23.71|23.51|23.69|23.49|23.71|23.51|23.69|23.49|49
1648531200000|2022-03-29 05:20:00|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|35
1648531500000|2022-03-29 05:25:00|23.71|23.51|23.72|23.52|23.73|23.53|23.7|23.5|8
1648531800000|2022-03-29 05:30:00|23.71|23.51|23.72|23.52|23.73|23.53|23.69|23.49|64
1648532100000|2022-03-29 05:35:00|23.73|23.53|23.75|23.55|23.75|23.55|23.72|23.52|111
1648532400000|2022-03-29 05:40:00|23.74|23.54|23.74|23.54|23.75|23.55|23.72|23.52|33
1648532700000|2022-03-29 05:45:00|23.75|23.55|23.79|23.59|23.8|23.6|23.73|23.53|141
1648533000000|2022-03-29 05:50:00|23.78|23.58|23.8|23.6|23.82|23.62|23.78|23.58|84
1648533300000|2022-03-29 05:55:00|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|17
1648533600000|2022-03-29 06:00:00|23.8|23.6|23.78|23.58|23.82|23.62|23.77|23.57|41
1648533900000|2022-03-29 06:05:00|23.79|23.59|23.84|23.64|23.84|23.64|23.79|23.59|62
1648534200000|2022-03-29 06:10:00|23.83|23.63|23.83|23.63|23.84|23.64|23.79|23.59|53
1648534500000|2022-03-29 06:15:00|23.82|23.62|23.87|23.67|23.89|23.69|23.82|23.62|43
1648534800000|2022-03-29 06:20:00|23.88|23.68|23.93|23.73|23.94|23.74|23.88|23.68|53
1648535100000|2022-03-29 06:25:00|23.92|23.72|23.92|23.72|23.95|23.75|23.92|23.72|11
1648535400000|2022-03-29 06:30:00|23.93|23.73|23.84|23.64|23.94|23.74|23.83|23.63|95
1648535700000|2022-03-29 06:35:00|23.83|23.63|23.77|23.57|23.83|23.63|23.76|23.56|47
1648536000000|2022-03-29 06:40:00|23.76|23.56|23.76|23.56|23.79|23.59|23.76|23.56|37
1648536300000|2022-03-29 06:45:00|23.77|23.57|23.77|23.57|23.77|23.57|23.75|23.55|57
1648536600000|2022-03-29 06:50:00|23.76|23.56|23.78|23.58|23.78|23.58|23.75|23.55|41
1648536900000|2022-03-29 06:55:00|23.79|23.59|23.79|23.59|23.8|23.6|23.77|23.57|27
1648537200000|2022-03-29 07:00:00|23.78|23.58|23.76|23.56|23.79|23.59|23.74|23.54|127
1648537500000|2022-03-29 07:05:00|23.75|23.55|23.69|23.49|23.76|23.56|23.69|23.49|85
1648537800000|2022-03-29 07:10:00|23.7|23.5|23.7|23.5|23.72|23.52|23.66|23.46|98
1648538100000|2022-03-29 07:15:00|23.71|23.51|23.75|23.55|23.75|23.55|23.7|23.5|77
1648538400000|2022-03-29 07:20:00|23.74|23.54|23.72|23.52|23.75|23.55|23.71|23.51|71
1648538700000|2022-03-29 07:25:00|23.73|23.53|23.74|23.54|23.75|23.55|23.72|23.52|72
1648539000000|2022-03-29 07:30:00|23.73|23.53|23.69|23.49|23.74|23.54|23.67|23.47|74
1648539300000|2022-03-29 07:35:00|23.7|23.5|23.61|23.41|23.71|23.51|23.6|23.4|88
1648539600000|2022-03-29 07:40:00|23.64|23.44|23.65|23.45|23.67|23.47|23.64|23.44|50
1648539900000|2022-03-29 07:45:00|23.64|23.44|23.59|23.39|23.65|23.45|23.58|23.38|68
1648540200000|2022-03-29 07:50:00|23.6|23.4|23.62|23.42|23.64|23.44|23.59|23.39|59
1648540500000|2022-03-29 07:55:00|23.61|23.41|23.57|23.37|23.62|23.42|23.57|23.37|75
1648540800000|2022-03-29 08:00:00|23.58|23.38|23.65|23.45|23.65|23.45|23.55|23.35|138
1648541100000|2022-03-29 08:05:00|23.64|23.44|23.7|23.5|23.7|23.5|23.62|23.42|71
1648541400000|2022-03-29 08:10:00|23.71|23.51|23.73|23.53|23.74|23.54|23.7|23.5|57
1648541700000|2022-03-29 08:15:00|23.72|23.52|23.75|23.55|23.77|23.57|23.72|23.52|40
1648542000000|2022-03-29 08:20:00|23.76|23.56|23.76|23.56|23.79|23.59|23.76|23.56|63
1648542300000|2022-03-29 08:25:00|23.77|23.57|23.77|23.57|23.77|23.57|23.74|23.54|51
1648542600000|2022-03-29 08:30:00|23.76|23.56|23.72|23.52|23.78|23.58|23.72|23.52|43
1648542900000|2022-03-29 08:35:00|23.71|23.51|23.8|23.6|23.8|23.6|23.7|23.5|62
1648543200000|2022-03-29 08:40:00|23.79|23.59|23.83|23.63|23.85|23.65|23.79|23.59|65
1648543500000|2022-03-29 08:45:00|23.84|23.64|23.87|23.67|23.87|23.67|23.83|23.63|44
1648543800000|2022-03-29 08:50:00|23.86|23.66|23.83|23.63|23.87|23.67|23.83|23.63|30
1648544100000|2022-03-29 08:55:00|23.82|23.62|23.8|23.6|23.83|23.63|23.77|23.57|97
1648544400000|2022-03-29 09:00:00|23.81|23.61|23.83|23.63|23.83|23.63|23.77|23.57|57
1648544700000|2022-03-29 09:05:00|23.82|23.62|23.86|23.66|23.86|23.66|23.82|23.62|57
1648545000000|2022-03-29 09:10:00|23.85|23.65|23.85|23.65|23.87|23.67|23.83|23.63|57
1648545300000|2022-03-29 09:15:00|23.84|23.64|23.87|23.67|23.89|23.69|23.83|23.63|60
1648545600000|2022-03-29 09:20:00|23.86|23.66|23.86|23.66|23.87|23.67|23.82|23.62|87
1648545900000|2022-03-29 09:25:00|23.87|23.67|23.79|23.59|23.89|23.69|23.79|23.59|51
1648546200000|2022-03-29 09:30:00|23.8|23.6|23.77|23.57|23.81|23.61|23.71|23.51|93
1648546500000|2022-03-29 09:35:00|23.76|23.56|23.77|23.57|23.78|23.58|23.74|23.54|62
1648546800000|2022-03-29 09:40:00|23.78|23.58|23.76|23.56|23.78|23.58|23.73|23.53|45
1648547100000|2022-03-29 09:45:00|23.75|23.55|23.71|23.51|23.76|23.56|23.68|23.48|91
1648547400000|2022-03-29 09:50:00|23.7|23.5|23.71|23.51|23.71|23.51|23.67|23.47|54
1648547700000|2022-03-29 09:55:00|23.7|23.5|23.71|23.51|23.72|23.52|23.68|23.48|78
1648548000000|2022-03-29 10:00:00|23.72|23.52|23.67|23.47|23.72|23.52|23.65|23.45|80
1648548300000|2022-03-29 10:05:00|23.69|23.49|23.67|23.47|23.69|23.49|23.66|23.46|37
1648548600000|2022-03-29 10:10:00|23.66|23.46|23.67|23.47|23.68|23.48|23.65|23.45|44
1648548900000|2022-03-29 10:15:00|23.66|23.46|23.7|23.5|23.75|23.55|23.66|23.46|65
1648549200000|2022-03-29 10:20:00|23.69|23.49|23.69|23.49|23.7|23.5|23.66|23.46|65
1648549500000|2022-03-29 10:25:00|23.7|23.5|23.72|23.52|23.72|23.52|23.69|23.49|61
1648549800000|2022-03-29 10:30:00|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|32
1648550100000|2022-03-29 10:35:00|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|23
1648550400000|2022-03-29 10:40:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|19
1648550700000|2022-03-29 10:45:00|23.73|23.53|23.72|23.52|23.75|23.55|23.72|23.52|32
1648551000000|2022-03-29 10:50:00|23.73|23.53|23.72|23.52|23.74|23.54|23.71|23.51|46
1648551300000|2022-03-29 10:55:00|23.71|23.51|23.75|23.55|23.75|23.55|23.71|23.51|33
1648551600000|2022-03-29 11:00:00|23.76|23.56|23.79|23.59|23.8|23.6|23.72|23.52|100
1648551900000|2022-03-29 11:05:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|48
1648552200000|2022-03-29 11:10:00|23.8|23.6|23.9|23.7|23.9|23.7|23.79|23.59|63
1648552500000|2022-03-29 11:15:00|23.89|23.69|23.86|23.66|23.9|23.7|23.85|23.65|50
1648552800000|2022-03-29 11:20:00|23.85|23.65|23.86|23.66|23.88|23.68|23.85|23.65|54
1648553100000|2022-03-29 11:25:00|23.85|23.65|23.89|23.69|23.92|23.72|23.84|23.64|93
1648553400000|2022-03-29 11:30:00|23.88|23.68|23.87|23.67|23.97|23.77|23.85|23.65|81
1648553700000|2022-03-29 11:35:00|23.86|23.66|23.88|23.68|23.89|23.69|23.85|23.65|61
1648554000000|2022-03-29 11:40:00|23.87|23.67|23.96|23.76|24.01|23.81|23.87|23.67|119
1648554300000|2022-03-29 11:45:00|23.97|23.77|23.96|23.76|23.99|23.79|23.93|23.73|120
1648554600000|2022-03-29 11:50:00|23.95|23.75|23.96|23.76|23.96|23.76|23.93|23.73|84
1648554900000|2022-03-29 11:55:00|23.95|23.75|23.98|23.78|23.98|23.78|23.93|23.73|86
1648555200000|2022-03-29 12:00:00|23.99|23.79|23.98|23.78|24|23.8|23.94|23.74|74
1648555500000|2022-03-29 12:05:00|23.97|23.77|24.03|23.83|24.03|23.83|23.97|23.77|57
1648555800000|2022-03-29 12:10:00|24.04|23.84|24.05|23.85|24.06|23.86|24.02|23.82|84
1648556100000|2022-03-29 12:15:00|24.06|23.86|23.98|23.78|24.07|23.87|23.97|23.77|97
1648556400000|2022-03-29 12:20:00|23.99|23.79|23.98|23.78|24.02|23.82|23.95|23.75|74
1648556700000|2022-03-29 12:25:00|23.99|23.79|23.98|23.78|24|23.8|23.97|23.77|66
1648557000000|2022-03-29 12:30:00|23.97|23.77|23.99|23.79|24.04|23.84|23.94|23.74|55
1648557300000|2022-03-29 12:35:00|23.98|23.78|23.96|23.76|24|23.8|23.95|23.75|73
1648557600000|2022-03-29 12:40:00|23.95|23.75|24.03|23.83|24.03|23.83|23.94|23.74|61
1648557900000|2022-03-29 12:45:00|24.04|23.84|23.97|23.77|24.05|23.85|23.96|23.76|68
1648558200000|2022-03-29 12:50:00|23.98|23.78|23.89|23.69|23.98|23.78|23.89|23.69|60
1648558500000|2022-03-29 12:55:00|23.9|23.7|23.86|23.66|23.92|23.72|23.84|23.64|77
1648558800000|2022-03-29 13:00:00|23.87|23.67|23.9|23.7|23.9|23.7|23.72|23.52|178
1648559100000|2022-03-29 13:05:00|23.91|23.71|23.96|23.76|23.96|23.76|23.9|23.7|68
1648559400000|2022-03-29 13:10:00|23.95|23.75|23.95|23.75|23.95|23.75|23.9|23.7|91
1648559700000|2022-03-29 13:15:00|23.94|23.74|23.91|23.71|23.97|23.77|23.89|23.69|110
1648560000000|2022-03-29 13:20:00|23.92|23.72|23.91|23.71|23.93|23.73|23.88|23.68|66
1648560300000|2022-03-29 13:25:00|23.92|23.72|23.91|23.71|23.93|23.73|23.88|23.68|80
1648560600000|2022-03-29 13:30:00|23.92|23.72|23.96|23.76|23.97|23.77|23.91|23.71|111
1648560900000|2022-03-29 13:35:00|23.97|23.77|23.92|23.72|23.97|23.77|23.92|23.72|84
1648561200000|2022-03-29 13:40:00|23.93|23.73|23.85|23.65|23.93|23.73|23.85|23.65|111
1648561500000|2022-03-29 13:45:00|23.86|23.66|23.68|23.48|23.86|23.66|23.67|23.47|90
1648561800000|2022-03-29 13:50:00|23.67|23.47|23.72|23.52|23.75|23.55|23.67|23.47|94
1648562100000|2022-03-29 13:55:00|23.73|23.53|23.74|23.54|23.79|23.59|23.72|23.52|70
1648562400000|2022-03-29 14:00:00|23.75|23.55|23.75|23.55|23.8|23.6|23.73|23.53|73
1648562700000|2022-03-29 14:05:00|23.74|23.54|23.76|23.56|23.78|23.58|23.72|23.52|67
1648563000000|2022-03-29 14:10:00|23.77|23.57|23.73|23.53|23.8|23.6|23.72|23.52|89
1648563300000|2022-03-29 14:15:00|23.72|23.52|23.79|23.59|23.79|23.59|23.71|23.51|108
1648563600000|2022-03-29 14:20:00|23.78|23.58|23.85|23.65|23.86|23.66|23.78|23.58|54
1648563900000|2022-03-29 14:25:00|23.84|23.64|23.97|23.77|24.01|23.81|23.83|23.63|94
1648564200000|2022-03-29 14:30:00|23.96|23.76|23.94|23.74|23.97|23.77|23.93|23.73|101
1648564500000|2022-03-29 14:35:00|23.95|23.75|23.94|23.74|23.96|23.76|23.93|23.73|66
1648564800000|2022-03-29 14:40:00|23.95|23.75|23.9|23.7|23.96|23.76|23.87|23.67|102
1648565100000|2022-03-29 14:45:00|23.91|23.71|23.94|23.74|23.97|23.77|23.9|23.7|94
1648565400000|2022-03-29 14:50:00|23.95|23.75|23.93|23.73|23.96|23.76|23.92|23.72|39
1648565700000|2022-03-29 14:55:00|23.92|23.72|23.9|23.7|23.94|23.74|23.89|23.69|67
1648566000000|2022-03-29 15:00:00|23.91|23.71|23.87|23.67|23.92|23.72|23.83|23.63|135
1648566300000|2022-03-29 15:05:00|23.86|23.66|23.83|23.63|23.87|23.67|23.77|23.57|84
1648566600000|2022-03-29 15:10:00|23.84|23.64|23.87|23.67|23.87|23.67|23.83|23.63|76
1648566900000|2022-03-29 15:15:00|23.88|23.68|23.87|23.67|23.88|23.68|23.85|23.65|62
1648567200000|2022-03-29 15:20:00|23.86|23.66|23.8|23.6|23.87|23.67|23.79|23.59|75
1648567500000|2022-03-29 15:25:00|23.81|23.61|23.83|23.63|23.84|23.64|23.79|23.59|47
1648567800000|2022-03-29 15:30:00|23.84|23.64|23.88|23.68|23.9|23.7|23.83|23.63|41
1648568100000|2022-03-29 15:35:00|23.87|23.67|23.76|23.56|23.87|23.67|23.74|23.54|104
1648568400000|2022-03-29 15:40:00|23.75|23.55|23.69|23.49|23.76|23.56|23.68|23.48|135
1648568700000|2022-03-29 15:45:00|23.68|23.48|23.46|23.26|23.72|23.52|23.4|23.2|235
1648569000000|2022-03-29 15:50:00|23.47|23.27|23.52|23.32|23.53|23.33|23.39|23.19|181
1648569300000|2022-03-29 15:55:00|23.53|23.33|23.49|23.29|23.58|23.38|23.47|23.27|122
1648569600000|2022-03-29 16:00:00|23.48|23.28|23.38|23.18|23.52|23.32|23.26|23.06|204
1648569900000|2022-03-29 16:05:00|23.37|23.17|23.26|23.06|23.45|23.25|23.26|23.06|216
1648570200000|2022-03-29 16:10:00|23.27|23.07|23.17|22.97|23.29|23.09|23.15|22.95|147
1648570500000|2022-03-29 16:15:00|23.16|22.96|23.34|23.14|23.35|23.15|23.15|22.95|180
1648570800000|2022-03-29 16:20:00|23.35|23.15|23.32|23.12|23.42|23.22|23.31|23.11|191
1648571100000|2022-03-29 16:25:00|23.33|23.13|23.4|23.2|23.41|23.21|23.32|23.12|158
1648571400000|2022-03-29 16:30:00|23.41|23.21|23.32|23.12|23.42|23.22|23.32|23.12|221
1648571700000|2022-03-29 16:35:00|23.31|23.11|23.44|23.24|23.47|23.27|23.3|23.1|178
1648572000000|2022-03-29 16:40:00|23.43|23.23|23.44|23.24|23.47|23.27|23.42|23.22|120
1648572300000|2022-03-29 16:45:00|23.45|23.25|23.35|23.15|23.46|23.26|23.34|23.14|157
1648572600000|2022-03-29 16:50:00|23.36|23.16|23.33|23.13|23.37|23.17|23.33|23.13|50
1648572900000|2022-03-29 16:55:00|23.34|23.14|23.37|23.17|23.38|23.18|23.33|23.13|76
1648573200000|2022-03-29 17:00:00|23.36|23.16|23.27|23.07|23.37|23.17|23.24|23.04|134
1648573500000|2022-03-29 17:05:00|23.28|23.08|23.25|23.05|23.31|23.11|23.24|23.04|138
1648573800000|2022-03-29 17:10:00|23.26|23.06|23.29|23.09|23.33|23.13|23.25|23.05|113
1648574100000|2022-03-29 17:15:00|23.3|23.1|23.19|22.99|23.3|23.1|23.15|22.95|141
1648574400000|2022-03-29 17:20:00|23.2|23|23.13|22.93|23.2|23|23.07|22.87|146
1648574700000|2022-03-29 17:25:00|23.14|22.94|23.15|22.95|23.19|22.99|23.13|22.93|92
1648575000000|2022-03-29 17:30:00|23.16|22.96|23.28|23.08|23.3|23.1|23.12|22.92|164
1648575300000|2022-03-29 17:35:00|23.29|23.09|23.3|23.1|23.33|23.13|23.26|23.06|136
1648575600000|2022-03-29 17:40:00|23.29|23.09|23.25|23.05|23.31|23.11|23.22|23.02|108
1648575900000|2022-03-29 17:45:00|23.24|23.04|23.27|23.07|23.29|23.09|23.2|23|90
1648576200000|2022-03-29 17:50:00|23.28|23.08|23.35|23.15|23.36|23.16|23.27|23.07|90
1648576500000|2022-03-29 17:55:00|23.34|23.14|23.36|23.16|23.36|23.16|23.32|23.12|45
1648576800000|2022-03-29 18:00:00|23.35|23.15|23.36|23.16|23.36|23.16|23.31|23.11|62
1648577100000|2022-03-29 18:05:00|23.37|23.17|23.39|23.19|23.4|23.2|23.35|23.15|61
1648577400000|2022-03-29 18:10:00|23.38|23.18|23.35|23.15|23.39|23.19|23.33|23.13|70
1648577700000|2022-03-29 18:15:00|23.36|23.16|23.35|23.15|23.37|23.17|23.34|23.14|40
1648578000000|2022-03-29 18:20:00|23.36|23.16|23.36|23.16|23.37|23.17|23.32|23.12|127
1648578300000|2022-03-29 18:25:00|23.35|23.15|23.38|23.18|23.38|23.18|23.32|23.12|104
1648578600000|2022-03-29 18:30:00|23.37|23.17|23.23|23.03|23.38|23.18|23.21|23.01|156
1648578900000|2022-03-29 18:35:00|23.24|23.04|23.26|23.06|23.3|23.1|23.23|23.03|83
1648579200000|2022-03-29 18:40:00|23.27|23.07|23.3|23.1|23.32|23.12|23.24|23.04|86
1648579500000|2022-03-29 18:45:00|23.29|23.09|23.31|23.11|23.33|23.13|23.29|23.09|153
1648579800000|2022-03-29 18:50:00|23.3|23.1|23.35|23.15|23.36|23.16|23.26|23.06|89
1648580100000|2022-03-29 18:55:00|23.36|23.16|23.37|23.17|23.38|23.18|23.33|23.13|62
1648580400000|2022-03-29 19:00:00|23.36|23.16|23.4|23.2|23.41|23.21|23.35|23.15|141
1648580700000|2022-03-29 19:05:00|23.41|23.21|23.44|23.24|23.45|23.25|23.39|23.19|87
1648581000000|2022-03-29 19:10:00|23.43|23.23|23.45|23.25|23.46|23.26|23.42|23.22|99
1648581300000|2022-03-29 19:15:00|23.44|23.24|23.49|23.29|23.49|23.29|23.44|23.24|112
1648581600000|2022-03-29 19:20:00|23.48|23.28|23.44|23.24|23.48|23.28|23.44|23.24|51
1648581900000|2022-03-29 19:25:00|23.45|23.25|23.46|23.26|23.46|23.26|23.43|23.23|32
1648582200000|2022-03-29 19:30:00|23.45|23.25|23.46|23.26|23.48|23.28|23.45|23.25|56
1648582500000|2022-03-29 19:35:00|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|27
1648582800000|2022-03-29 19:40:00|23.46|23.26|23.44|23.24|23.46|23.26|23.42|23.22|49
1648583100000|2022-03-29 19:45:00|23.43|23.23|23.43|23.23|23.46|23.26|23.43|23.23|27
1648583400000|2022-03-29 19:50:00|23.44|23.24|23.42|23.22|23.44|23.24|23.39|23.19|83
1648583700000|2022-03-29 19:55:00|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|35
1648584000000|2022-03-29 20:00:00|23.44|23.24|23.46|23.26|23.47|23.27|23.44|23.24|25
1648584300000|2022-03-29 20:05:00|23.45|23.25|23.48|23.28|23.48|23.28|23.43|23.23|50
1648584600000|2022-03-29 20:10:00|23.47|23.27|23.43|23.23|23.5|23.3|23.43|23.23|41
1648584900000|2022-03-29 20:15:00|23.44|23.24|23.41|23.21|23.45|23.25|23.41|23.21|58
1648585200000|2022-03-29 20:20:00|23.42|23.22|23.46|23.26|23.46|23.26|23.41|23.21|29
1648585500000|2022-03-29 20:25:00|23.45|23.25|23.45|23.25|23.48|23.28|23.45|23.25|39
1648585800000|2022-03-29 20:30:00|23.44|23.24|23.42|23.22|23.45|23.25|23.41|23.21|51
1648586100000|2022-03-29 20:35:00|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|43
1648586400000|2022-03-29 20:40:00|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|13
1648586700000|2022-03-29 20:45:00|23.41|23.21|23.34|23.14|23.42|23.22|23.34|23.14|66
1648587000000|2022-03-29 20:50:00|23.33|23.13|23.22|23.02|23.33|23.13|23.18|22.98|119
1648587300000|2022-03-29 20:55:00|23.21|23.01|23.32|23.12|23.32|23.12|23.18|22.98|72
1648587600000|2022-03-29 21:00:00|23.31|23.11|23.4|23.2|23.4|23.2|23.28|23.08|69
1648587900000|2022-03-29 21:05:00|23.39|23.19|23.35|23.15|23.39|23.19|23.33|23.13|35
1648588200000|2022-03-29 21:10:00|23.34|23.14|23.31|23.11|23.38|23.18|23.24|23.04|65
1648588500000|2022-03-29 21:15:00|23.3|23.1|23.32|23.12|23.32|23.12|23.29|23.09|37
1648588800000|2022-03-29 21:20:00|23.33|23.13|23.32|23.12|23.35|23.15|23.32|23.12|14
1648589100000|2022-03-29 21:25:00|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|41
1648589400000|2022-03-29 21:30:00|23.34|23.14|23.34|23.14|23.34|23.14|23.32|23.12|119
1648589700000|2022-03-29 21:35:00|23.35|23.15|23.35|23.15|23.38|23.18|23.34|23.14|31
1648590000000|2022-03-29 21:40:00|23.36|23.16|23.28|23.08|23.36|23.16|23.2|23|99
1648590300000|2022-03-29 21:45:00|23.27|23.07|23.2|23|23.3|23.1|23.17|22.97|174
1648590600000|2022-03-29 21:50:00|23.22|23.02|23.27|23.07|23.28|23.08|23.19|22.99|86
1648590900000|2022-03-29 21:55:00|23.26|23.06|23.23|23.03|23.27|23.07|23.23|23.03|62
1648591200000|2022-03-29 22:00:00|23.22|23.02|23.31|23.11|23.31|23.11|23.2|23|148
1648591500000|2022-03-29 22:05:00|23.32|23.12|23.22|23.02|23.32|23.12|23.22|23.02|55
1648591800000|2022-03-29 22:10:00|23.21|23.01|23.14|22.94|23.22|23.02|23.12|22.92|70
1648592100000|2022-03-29 22:15:00|23.13|22.93|23.14|22.94|23.22|23.02|23.11|22.91|122
1648592400000|2022-03-29 22:20:00|23.13|22.93|23.08|22.88|23.16|22.96|23.07|22.87|71
1648592700000|2022-03-29 22:25:00|23.07|22.87|23.16|22.96|23.16|22.96|23.06|22.86|94
1648593000000|2022-03-29 22:30:00|23.17|22.97|23.01|22.81|23.25|23.05|23|22.8|166
1648593300000|2022-03-29 22:35:00|23.02|22.82|23.23|23.03|23.26|23.06|23|22.8|167
1648593600000|2022-03-29 22:40:00|23.24|23.04|23.19|22.99|23.24|23.04|23.13|22.93|91
1648593900000|2022-03-29 22:45:00|23.18|22.98|23.26|23.06|23.28|23.08|23.18|22.98|133
1648594200000|2022-03-29 22:50:00|23.27|23.07|23.28|23.08|23.29|23.09|23.24|23.04|104
1648594500000|2022-03-29 22:55:00|23.27|23.07|23.25|23.05|23.3|23.1|23.23|23.03|81
1648594800000|2022-03-29 23:00:00|23.24|23.04|23.29|23.09|23.32|23.12|23.24|23.04|94
1648595100000|2022-03-29 23:05:00|23.28|23.08|23.23|23.03|23.29|23.09|23.2|23|84
1648595400000|2022-03-29 23:10:00|23.22|23.02|23.28|23.08|23.28|23.08|23.22|23.02|53
1648595700000|2022-03-29 23:15:00|23.27|23.07|23.36|23.16|23.36|23.16|23.27|23.07|72
1648596000000|2022-03-29 23:20:00|23.35|23.15|23.38|23.18|23.38|23.18|23.33|23.13|104
1648596300000|2022-03-29 23:25:00|23.37|23.17|23.36|23.16|23.39|23.19|23.36|23.16|72
1648596600000|2022-03-29 23:30:00|23.37|23.17|23.39|23.19|23.4|23.2|23.35|23.15|49
1648596900000|2022-03-29 23:35:00|23.4|23.2|23.4|23.2|23.4|23.2|23.38|23.18|71
1648597200000|2022-03-29 23:40:00|23.41|23.21|23.42|23.22|23.44|23.24|23.4|23.2|42
1648597500000|2022-03-29 23:45:00|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|63
1648597800000|2022-03-29 23:50:00|23.42|23.22|23.45|23.25|23.46|23.26|23.42|23.22|54
1648598100000|2022-03-29 23:55:00|23.44|23.24|23.42|23.22|23.47|23.27|23.41|23.21|41
1648598400000|2022-03-30 00:00:00|23.41|23.21|23.31|23.11|23.41|23.21|23.3|23.1|119
1648598700000|2022-03-30 00:05:00|23.32|23.12|23.35|23.15|23.35|23.15|23.26|23.06|116
1648599000000|2022-03-30 00:10:00|23.36|23.16|23.37|23.17|23.38|23.18|23.3|23.1|118
1648599300000|2022-03-30 00:15:00|23.38|23.18|23.37|23.17|23.41|23.21|23.34|23.14|120
1648599600000|2022-03-30 00:20:00|23.38|23.18|23.26|23.06|23.38|23.18|23.26|23.06|71
1648599900000|2022-03-30 00:25:00|23.27|23.07|23.26|23.06|23.28|23.08|23.24|23.04|64
1648600200000|2022-03-30 00:30:00|23.25|23.05|23.13|22.93|23.26|23.06|23.11|22.91|113
1648600500000|2022-03-30 00:35:00|23.12|22.92|23.18|22.98|23.22|23.02|23.12|22.92|124
1648600800000|2022-03-30 00:40:00|23.19|22.99|23.22|23.02|23.23|23.03|23.17|22.97|72
1648601100000|2022-03-30 00:45:00|23.23|23.03|23.17|22.97|23.23|23.03|23.13|22.93|69
1648601400000|2022-03-30 00:50:00|23.16|22.96|23.28|23.08|23.32|23.12|23.13|22.93|83
1648601700000|2022-03-30 00:55:00|23.29|23.09|23.28|23.08|23.33|23.13|23.24|23.04|58
1648602000000|2022-03-30 01:00:00|23.27|23.07|23.17|22.97|23.29|23.09|23.15|22.95|105
1648602300000|2022-03-30 01:05:00|23.18|22.98|23.19|22.99|23.22|23.02|23.15|22.95|68
1648602600000|2022-03-30 01:10:00|23.2|23|23.21|23.01|23.22|23.02|23.18|22.98|48
1648602900000|2022-03-30 01:15:00|23.2|23|23.2|23|23.27|23.07|23.19|22.99|99
1648603200000|2022-03-30 01:20:00|23.19|22.99|23.07|22.87|23.19|22.99|23.06|22.86|105
1648603500000|2022-03-30 01:25:00|23.06|22.86|22.99|22.79|23.11|22.91|22.99|22.79|128
1648603800000|2022-03-30 01:30:00|23|22.8|22.99|22.79|23.08|22.88|22.99|22.79|130
1648604100000|2022-03-30 01:35:00|23|22.8|22.99|22.79|23.08|22.88|22.98|22.78|140
1648604400000|2022-03-30 01:40:00|22.98|22.78|22.86|22.66|22.99|22.79|22.74|22.54|212
1648604700000|2022-03-30 01:45:00|22.87|22.67|22.87|22.67|22.92|22.72|22.77|22.57|166
1648605000000|2022-03-30 01:50:00|22.88|22.68|22.79|22.59|22.89|22.69|22.78|22.58|154
1648605300000|2022-03-30 01:55:00|22.8|22.6|22.84|22.64|22.88|22.68|22.8|22.6|113
1648605600000|2022-03-30 02:00:00|22.83|22.63|22.85|22.65|22.9|22.7|22.79|22.59|75
1648605900000|2022-03-30 02:05:00|22.84|22.64|22.9|22.7|22.91|22.71|22.84|22.64|61
1648606200000|2022-03-30 02:10:00|22.91|22.71|22.92|22.72|22.92|22.72|22.89|22.69|44
1648606500000|2022-03-30 02:15:00|22.93|22.73|22.94|22.74|22.95|22.75|22.9|22.7|60
1648606800000|2022-03-30 02:20:00|22.95|22.75|22.97|22.77|22.98|22.78|22.94|22.74|59
1648607100000|2022-03-30 02:25:00|22.96|22.76|23.02|22.82|23.03|22.83|22.96|22.76|55
1648607400000|2022-03-30 02:30:00|23.01|22.81|23.03|22.83|23.05|22.85|23|22.8|44
1648607700000|2022-03-30 02:35:00|23.02|22.82|23.05|22.85|23.05|22.85|23.02|22.82|32
1648608000000|2022-03-30 02:40:00|23.06|22.86|23.07|22.87|23.08|22.88|23.05|22.85|68
1648608300000|2022-03-30 02:45:00|23.08|22.88|23.13|22.93|23.13|22.93|23.06|22.86|44
1648608600000|2022-03-30 02:50:00|23.14|22.94|23.14|22.94|23.14|22.94|23.11|22.91|27
1648608900000|2022-03-30 02:55:00|23.13|22.93|23.1|22.9|23.15|22.95|23.1|22.9|60
1648609200000|2022-03-30 03:00:00|23.11|22.91|23.15|22.95|23.15|22.95|23.1|22.9|54
1648609500000|2022-03-30 03:05:00|23.14|22.94|23.17|22.97|23.17|22.97|23.14|22.94|60
1648609800000|2022-03-30 03:10:00|23.18|22.98|23.2|23|23.21|23.01|23.17|22.97|21
1648610100000|2022-03-30 03:15:00|23.21|23.01|23.2|23|23.22|23.02|23.19|22.99|32
1648610400000|2022-03-30 03:20:00|23.21|23.01|23.21|23.01|23.22|23.02|23.19|22.99|45
1648610700000|2022-03-30 03:25:00|23.2|23|23.21|23.01|23.23|23.03|23.2|23|42
1648611000000|2022-03-30 03:30:00|23.22|23.02|23.2|23|23.24|23.04|23.19|22.99|47
1648611300000|2022-03-30 03:35:00|23.19|22.99|23.2|23|23.21|23.01|23.18|22.98|16
1648611600000|2022-03-30 03:40:00|23.19|22.99|23.15|22.95|23.2|23|23.15|22.95|35
1648611900000|2022-03-30 03:45:00|23.14|22.94|23.19|22.99|23.2|23|23.14|22.94|70
1648612200000|2022-03-30 03:50:00|23.2|23|23.23|23.03|23.24|23.04|23.19|22.99|66
1648612500000|2022-03-30 03:55:00|23.22|23.02|23.19|22.99|23.23|23.03|23.18|22.98|76
1648612800000|2022-03-30 04:00:00|23.18|22.98|23.18|22.98|23.2|23|23.16|22.96|37
1648613100000|2022-03-30 04:05:00|23.19|22.99|23.19|22.99|23.23|23.03|23.17|22.97|107
1648613400000|2022-03-30 04:10:00|23.2|23|23.21|23.01|23.21|23.01|23.19|22.99|26
1648613700000|2022-03-30 04:15:00|23.22|23.02|23.2|23|23.24|23.04|23.2|23|87
1648614000000|2022-03-30 04:20:00|23.21|23.01|23.17|22.97|23.21|23.01|23.17|22.97|28
1648614300000|2022-03-30 04:25:00|23.16|22.96|23.16|22.96|23.17|22.97|23.13|22.93|23
1648614600000|2022-03-30 04:30:00|23.15|22.95|23.08|22.88|23.15|22.95|23.06|22.86|28
1648614900000|2022-03-30 04:35:00|23.07|22.87|23.04|22.84|23.08|22.88|23.03|22.83|30
1648615200000|2022-03-30 04:40:00|23.03|22.83|23|22.8|23.04|22.84|22.99|22.79|22
1648615500000|2022-03-30 04:45:00|23.01|22.81|23.04|22.84|23.06|22.86|23|22.8|41
1648615800000|2022-03-30 04:50:00|23.05|22.85|23.06|22.86|23.07|22.87|23.04|22.84|42
1648616100000|2022-03-30 04:55:00|23.07|22.87|23.1|22.9|23.1|22.9|23.07|22.87|28
1648616400000|2022-03-30 05:00:00|23.09|22.89|23.05|22.85|23.09|22.89|23.02|22.82|51
1648616700000|2022-03-30 05:05:00|23.06|22.86|23.1|22.9|23.1|22.9|23.02|22.82|49
1648617000000|2022-03-30 05:10:00|23.09|22.89|23.13|22.93|23.16|22.96|23.09|22.89|33
1648617300000|2022-03-30 05:15:00|23.12|22.92|23.14|22.94|23.15|22.95|23.11|22.91|55
1648617600000|2022-03-30 05:20:00|23.13|22.93|23.18|22.98|23.18|22.98|23.13|22.93|41
1648617900000|2022-03-30 05:25:00|23.17|22.97|23.21|23.01|23.22|23.02|23.17|22.97|47
1648618200000|2022-03-30 05:30:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|20
1648618500000|2022-03-30 05:35:00|23.2|23|23.2|23|23.22|23.02|23.18|22.98|51
1648618800000|2022-03-30 05:40:00|23.19|22.99|23.19|22.99|23.21|23.01|23.17|22.97|59
1648619100000|2022-03-30 05:45:00|23.18|22.98|23.23|23.03|23.24|23.04|23.18|22.98|54
1648619400000|2022-03-30 05:50:00|23.24|23.04|23.25|23.05|23.28|23.08|23.23|23.03|40
1648619700000|2022-03-30 05:55:00|23.26|23.06|23.3|23.1|23.3|23.1|23.25|23.05|29
1648620000000|2022-03-30 06:00:00|23.31|23.11|23.37|23.17|23.38|23.18|23.3|23.1|49
1648620300000|2022-03-30 06:05:00|23.36|23.16|23.4|23.2|23.41|23.21|23.36|23.16|30
1648620600000|2022-03-30 06:10:00|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|24
1648620900000|2022-03-30 06:15:00|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|34
1648621200000|2022-03-30 06:20:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|22
1648621500000|2022-03-30 06:25:00|23.39|23.19|23.42|23.22|23.43|23.23|23.39|23.19|14
1648621800000|2022-03-30 06:30:00|23.43|23.23|23.41|23.21|23.43|23.23|23.38|23.18|23
1648622100000|2022-03-30 06:35:00|23.4|23.2|23.33|23.13|23.4|23.2|23.3|23.1|56
1648622400000|2022-03-30 06:40:00|23.34|23.14|23.31|23.11|23.34|23.14|23.3|23.1|78
1648622700000|2022-03-30 06:45:00|23.32|23.12|23.31|23.11|23.32|23.12|23.28|23.08|30
1648623000000|2022-03-30 06:50:00|23.32|23.12|23.34|23.14|23.35|23.15|23.3|23.1|69
1648623300000|2022-03-30 06:55:00|23.33|23.13|23.39|23.19|23.4|23.2|23.33|23.13|23
1648623600000|2022-03-30 07:00:00|23.4|23.2|23.35|23.15|23.41|23.21|23.32|23.12|71
1648623900000|2022-03-30 07:05:00|23.36|23.16|23.41|23.21|23.41|23.21|23.35|23.15|54
1648624200000|2022-03-30 07:10:00|23.44|23.24|23.42|23.22|23.47|23.27|23.42|23.22|59
1648624500000|2022-03-30 07:15:00|23.41|23.21|23.41|23.21|23.45|23.25|23.4|23.2|39
1648624800000|2022-03-30 07:20:00|23.42|23.22|23.45|23.25|23.45|23.25|23.41|23.21|44
1648625100000|2022-03-30 07:25:00|23.46|23.26|23.46|23.26|23.47|23.27|23.44|23.24|102
1648625400000|2022-03-30 07:30:00|23.47|23.27|23.47|23.27|23.47|23.27|23.45|23.25|81
1648625700000|2022-03-30 07:35:00|23.48|23.28|23.42|23.22|23.48|23.28|23.4|23.2|134
1648626000000|2022-03-30 07:40:00|23.41|23.21|23.41|23.21|23.44|23.24|23.38|23.18|61
1648626300000|2022-03-30 07:45:00|23.4|23.2|23.42|23.22|23.43|23.23|23.38|23.18|35
1648626600000|2022-03-30 07:50:00|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|29
1648626900000|2022-03-30 07:55:00|23.46|23.26|23.44|23.24|23.46|23.26|23.43|23.23|19
1648627200000|2022-03-30 08:00:00|23.43|23.23|23.39|23.19|23.45|23.25|23.36|23.16|41
1648627500000|2022-03-30 08:05:00|23.38|23.18|23.33|23.13|23.38|23.18|23.31|23.11|80
1648627800000|2022-03-30 08:10:00|23.34|23.14|23.38|23.18|23.39|23.19|23.31|23.11|46
1648628100000|2022-03-30 08:15:00|23.39|23.19|23.44|23.24|23.45|23.25|23.38|23.18|52
1648628400000|2022-03-30 08:20:00|23.43|23.23|23.43|23.23|23.45|23.25|23.43|23.23|37
1648628700000|2022-03-30 08:25:00|23.42|23.22|23.43|23.23|23.45|23.25|23.41|23.21|44
1648629000000|2022-03-30 08:30:00|23.44|23.24|23.44|23.24|23.45|23.25|23.38|23.18|55
1648629300000|2022-03-30 08:35:00|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|13
1648629600000|2022-03-30 08:40:00|23.46|23.26|23.48|23.28|23.48|23.28|23.44|23.24|51
1648629900000|2022-03-30 08:45:00|23.47|23.27|23.46|23.26|23.49|23.29|23.45|23.25|38
1648630200000|2022-03-30 08:50:00|23.45|23.25|23.42|23.22|23.46|23.26|23.42|23.22|52
1648630500000|2022-03-30 08:55:00|23.43|23.23|23.44|23.24|23.46|23.26|23.42|23.22|36
1648630800000|2022-03-30 09:00:00|23.45|23.25|23.43|23.23|23.45|23.25|23.41|23.21|35
1648631100000|2022-03-30 09:05:00|23.42|23.22|23.41|23.21|23.45|23.25|23.41|23.21|60
1648631400000|2022-03-30 09:10:00|23.42|23.22|23.43|23.23|23.43|23.23|23.38|23.18|74
1648631700000|2022-03-30 09:15:00|23.44|23.24|23.36|23.16|23.44|23.24|23.32|23.12|71
1648632000000|2022-03-30 09:20:00|23.37|23.17|23.42|23.22|23.43|23.23|23.36|23.16|42
1648632300000|2022-03-30 09:25:00|23.43|23.23|23.4|23.2|23.43|23.23|23.37|23.17|36
1648632600000|2022-03-30 09:30:00|23.39|23.19|23.36|23.16|23.42|23.22|23.35|23.15|96
1648632900000|2022-03-30 09:35:00|23.37|23.17|23.37|23.17|23.37|23.17|23.34|23.14|63
1648633200000|2022-03-30 09:40:00|23.36|23.16|23.37|23.17|23.39|23.19|23.36|23.16|68
1648633500000|2022-03-30 09:45:00|23.38|23.18|23.4|23.2|23.4|23.2|23.35|23.15|62
1648633800000|2022-03-30 09:50:00|23.41|23.21|23.36|23.16|23.43|23.23|23.35|23.15|122
1648634100000|2022-03-30 09:55:00|23.35|23.15|23.4|23.2|23.41|23.21|23.33|23.13|104
1648634400000|2022-03-30 10:00:00|23.39|23.19|23.45|23.25|23.48|23.28|23.36|23.16|97
1648634700000|2022-03-30 10:05:00|23.46|23.26|23.42|23.22|23.47|23.27|23.41|23.21|91
1648635000000|2022-03-30 10:10:00|23.41|23.21|23.41|23.21|23.43|23.23|23.39|23.19|97
1648635300000|2022-03-30 10:15:00|23.42|23.22|23.44|23.24|23.45|23.25|23.38|23.18|67
1648635600000|2022-03-30 10:20:00|23.45|23.25|23.47|23.27|23.47|23.27|23.43|23.23|69
1648635900000|2022-03-30 10:25:00|23.46|23.26|23.49|23.29|23.51|23.31|23.44|23.24|78
1648636200000|2022-03-30 10:30:00|23.5|23.3|23.5|23.3|23.52|23.32|23.46|23.26|91
1648636500000|2022-03-30 10:35:00|23.51|23.31|23.55|23.35|23.55|23.35|23.49|23.29|69
1648636800000|2022-03-30 10:40:00|23.54|23.34|23.59|23.39|23.59|23.39|23.54|23.34|58
1648637100000|2022-03-30 10:45:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|28
1648637400000|2022-03-30 10:50:00|23.58|23.38|23.64|23.44|23.64|23.44|23.58|23.38|29
1648637700000|2022-03-30 10:55:00|23.63|23.43|23.6|23.4|23.63|23.43|23.6|23.4|36
1648638000000|2022-03-30 11:00:00|23.61|23.41|23.64|23.44|23.64|23.44|23.58|23.38|50
1648638300000|2022-03-30 11:05:00|23.65|23.45|23.66|23.46|23.66|23.46|23.64|23.44|56
1648638600000|2022-03-30 11:10:00|23.67|23.47|23.52|23.32|23.68|23.48|23.51|23.31|78
1648638900000|2022-03-30 11:15:00|23.53|23.33|23.57|23.37|23.65|23.45|23.44|23.24|156
1648639200000|2022-03-30 11:20:00|23.58|23.38|23.62|23.42|23.63|23.43|23.57|23.37|49
1648639500000|2022-03-30 11:25:00|23.63|23.43|23.61|23.41|23.63|23.43|23.59|23.39|48
1648639800000|2022-03-30 11:30:00|23.62|23.42|23.63|23.43|23.66|23.46|23.62|23.42|62
1648640100000|2022-03-30 11:35:00|23.64|23.44|23.59|23.39|23.65|23.45|23.58|23.38|52
1648640400000|2022-03-30 11:40:00|23.6|23.4|23.61|23.41|23.65|23.45|23.59|23.39|42
1648640700000|2022-03-30 11:45:00|23.62|23.42|23.59|23.39|23.62|23.42|23.56|23.36|78
1648641000000|2022-03-30 11:50:00|23.58|23.38|23.61|23.41|23.62|23.42|23.56|23.36|36
1648641300000|2022-03-30 11:55:00|23.6|23.4|23.59|23.39|23.6|23.4|23.58|23.38|28
1648641600000|2022-03-30 12:00:00|23.6|23.4|23.58|23.38|23.61|23.41|23.54|23.34|55
1648641900000|2022-03-30 12:05:00|23.57|23.37|23.58|23.38|23.59|23.39|23.55|23.35|54
1648642200000|2022-03-30 12:10:00|23.57|23.37|23.53|23.33|23.58|23.38|23.48|23.28|101
1648642500000|2022-03-30 12:15:00|23.54|23.34|23.53|23.33|23.57|23.37|23.49|23.29|78
1648642800000|2022-03-30 12:20:00|23.52|23.32|23.53|23.33|23.55|23.35|23.51|23.31|34
1648643100000|2022-03-30 12:25:00|23.52|23.32|23.49|23.29|23.55|23.35|23.48|23.28|68
1648643400000|2022-03-30 12:30:00|23.48|23.28|23.54|23.34|23.57|23.37|23.48|23.28|134
1648643700000|2022-03-30 12:35:00|23.53|23.33|23.6|23.4|23.6|23.4|23.53|23.33|58
1648644000000|2022-03-30 12:40:00|23.59|23.39|23.6|23.4|23.63|23.43|23.59|23.39|54
1648644300000|2022-03-30 12:45:00|23.59|23.39|23.58|23.38|23.6|23.4|23.57|23.37|60
1648644600000|2022-03-30 12:50:00|23.57|23.37|23.69|23.49|23.7|23.5|23.57|23.37|137
1648644900000|2022-03-30 12:55:00|23.7|23.5|23.68|23.48|23.7|23.5|23.66|23.46|99
1648645200000|2022-03-30 13:00:00|23.67|23.47|23.64|23.44|23.69|23.49|23.63|23.43|60
1648645500000|2022-03-30 13:05:00|23.63|23.43|23.61|23.41|23.64|23.44|23.6|23.4|97
1648645800000|2022-03-30 13:10:00|23.6|23.4|23.58|23.38|23.64|23.44|23.52|23.32|143
1648646100000|2022-03-30 13:15:00|23.57|23.37|23.48|23.28|23.57|23.37|23.48|23.28|109
1648646400000|2022-03-30 13:20:00|23.49|23.29|23.5|23.3|23.52|23.32|23.46|23.26|111
1648646700000|2022-03-30 13:25:00|23.51|23.31|23.56|23.36|23.57|23.37|23.51|23.31|92
1648647000000|2022-03-30 13:30:00|23.57|23.37|23.54|23.34|23.58|23.38|23.52|23.32|96
1648647300000|2022-03-30 13:35:00|23.55|23.35|23.43|23.23|23.55|23.35|23.39|23.19|176
1648647600000|2022-03-30 13:40:00|23.44|23.24|23.45|23.25|23.48|23.28|23.39|23.19|190
1648647900000|2022-03-30 13:45:00|23.44|23.24|23.52|23.32|23.52|23.32|23.39|23.19|169
1648648200000|2022-03-30 13:50:00|23.53|23.33|23.42|23.22|23.53|23.33|23.39|23.19|90
1648648500000|2022-03-30 13:55:00|23.41|23.21|23.45|23.25|23.46|23.26|23.39|23.19|143
1648648800000|2022-03-30 14:00:00|23.46|23.26|23.37|23.17|23.46|23.26|23.31|23.11|142
1648649100000|2022-03-30 14:05:00|23.36|23.16|23.31|23.11|23.38|23.18|23.28|23.08|159
1648649400000|2022-03-30 14:10:00|23.32|23.12|23.41|23.21|23.42|23.22|23.31|23.11|126
1648649700000|2022-03-30 14:15:00|23.42|23.22|23.5|23.3|23.5|23.3|23.4|23.2|109
1648650000000|2022-03-30 14:20:00|23.51|23.31|23.52|23.32|23.53|23.33|23.5|23.3|58
1648650300000|2022-03-30 14:25:00|23.53|23.33|23.49|23.29|23.54|23.34|23.48|23.28|81
1648650600000|2022-03-30 14:30:00|23.5|23.3|23.48|23.28|23.51|23.31|23.44|23.24|65
1648650900000|2022-03-30 14:35:00|23.47|23.27|23.56|23.36|23.56|23.36|23.46|23.26|49
1648651200000|2022-03-30 14:40:00|23.55|23.35|23.56|23.36|23.58|23.38|23.53|23.33|106
1648651500000|2022-03-30 14:45:00|23.57|23.37|23.57|23.37|23.59|23.39|23.55|23.35|57
1648651800000|2022-03-30 14:50:00|23.56|23.36|23.53|23.33|23.56|23.36|23.53|23.33|24
1648652100000|2022-03-30 14:55:00|23.52|23.32|23.46|23.26|23.52|23.32|23.44|23.24|67
1648652400000|2022-03-30 15:00:00|23.47|23.27|23.45|23.25|23.53|23.33|23.42|23.22|83
1648652700000|2022-03-30 15:05:00|23.46|23.26|23.42|23.22|23.47|23.27|23.41|23.21|57
1648653000000|2022-03-30 15:10:00|23.43|23.23|23.44|23.24|23.44|23.24|23.39|23.19|44
1648653300000|2022-03-30 15:15:00|23.43|23.23|23.46|23.26|23.5|23.3|23.43|23.23|86
1648653600000|2022-03-30 15:20:00|23.45|23.25|23.48|23.28|23.5|23.3|23.43|23.23|80
1648653900000|2022-03-30 15:25:00|23.47|23.27|23.33|23.13|23.48|23.28|23.31|23.11|107
1648654200000|2022-03-30 15:30:00|23.32|23.12|23.39|23.19|23.4|23.2|23.29|23.09|64
1648654500000|2022-03-30 15:35:00|23.4|23.2|23.49|23.29|23.51|23.31|23.4|23.2|86
1648654800000|2022-03-30 15:40:00|23.5|23.3|23.48|23.28|23.5|23.3|23.46|23.26|69
1648655100000|2022-03-30 15:45:00|23.49|23.29|23.5|23.3|23.5|23.3|23.47|23.27|54
1648655400000|2022-03-30 15:50:00|23.49|23.29|23.56|23.36|23.56|23.36|23.49|23.29|54
1648655700000|2022-03-30 15:55:00|23.55|23.35|23.61|23.41|23.62|23.42|23.54|23.34|59
1648656000000|2022-03-30 16:00:00|23.6|23.4|23.63|23.43|23.65|23.45|23.59|23.39|65
1648656300000|2022-03-30 16:05:00|23.64|23.44|23.58|23.38|23.64|23.44|23.57|23.37|71
1648656600000|2022-03-30 16:10:00|23.57|23.37|23.62|23.42|23.64|23.44|23.56|23.36|112
1648656900000|2022-03-30 16:15:00|23.63|23.43|23.7|23.5|23.7|23.5|23.62|23.42|102
1648657200000|2022-03-30 16:20:00|23.69|23.49|23.68|23.48|23.7|23.5|23.66|23.46|144
1648657500000|2022-03-30 16:25:00|23.67|23.47|23.67|23.47|23.7|23.5|23.65|23.45|77
1648657800000|2022-03-30 16:30:00|23.68|23.48|23.66|23.46|23.69|23.49|23.62|23.42|39
1648658100000|2022-03-30 16:35:00|23.67|23.47|23.68|23.48|23.69|23.49|23.65|23.45|60
1648658400000|2022-03-30 16:40:00|23.69|23.49|23.69|23.49|23.7|23.5|23.67|23.47|57
1648658700000|2022-03-30 16:45:00|23.7|23.5|23.69|23.49|23.7|23.5|23.64|23.44|100
1648659000000|2022-03-30 16:50:00|23.68|23.48|23.7|23.5|23.7|23.5|23.67|23.47|73
1648659300000|2022-03-30 16:55:00|23.69|23.49|23.66|23.46|23.69|23.49|23.65|23.45|64
1648659600000|2022-03-30 17:00:00|23.67|23.47|23.69|23.49|23.7|23.5|23.66|23.46|77
1648659900000|2022-03-30 17:05:00|23.68|23.48|23.68|23.48|23.7|23.5|23.66|23.46|75
1648660200000|2022-03-30 17:10:00|23.69|23.49|23.69|23.49|23.7|23.5|23.67|23.47|67
1648660500000|2022-03-30 17:15:00|23.68|23.48|23.64|23.44|23.69|23.49|23.62|23.42|69
1648660800000|2022-03-30 17:20:00|23.63|23.43|23.66|23.46|23.66|23.46|23.61|23.41|92
1648661100000|2022-03-30 17:25:00|23.65|23.45|23.63|23.43|23.67|23.47|23.62|23.42|61
1648661400000|2022-03-30 17:30:00|23.62|23.42|23.64|23.44|23.67|23.47|23.62|23.42|101
1648661700000|2022-03-30 17:35:00|23.65|23.45|23.71|23.51|23.71|23.51|23.64|23.44|108
1648662000000|2022-03-30 17:40:00|23.72|23.52|23.78|23.58|23.78|23.58|23.71|23.51|141
1648662300000|2022-03-30 17:45:00|23.77|23.57|23.79|23.59|23.8|23.6|23.74|23.54|65
1648662600000|2022-03-30 17:50:00|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|37
1648662900000|2022-03-30 17:55:00|23.81|23.61|23.82|23.62|23.83|23.63|23.8|23.6|56
1648663200000|2022-03-30 18:00:00|23.81|23.61|23.84|23.64|23.84|23.64|23.8|23.6|102
1648663500000|2022-03-30 18:05:00|23.83|23.63|23.85|23.65|23.86|23.66|23.83|23.63|73
1648663800000|2022-03-30 18:10:00|23.84|23.64|23.82|23.62|23.85|23.65|23.8|23.6|31
1648664100000|2022-03-30 18:15:00|23.81|23.61|23.75|23.55|23.81|23.61|23.69|23.49|103
1648664400000|2022-03-30 18:20:00|23.76|23.56|23.75|23.55|23.77|23.57|23.71|23.51|98
1648664700000|2022-03-30 18:25:00|23.76|23.56|23.72|23.52|23.76|23.56|23.71|23.51|93
1648665000000|2022-03-30 18:30:00|23.71|23.51|23.76|23.56|23.77|23.57|23.71|23.51|74
1648665300000|2022-03-30 18:35:00|23.77|23.57|23.7|23.5|23.78|23.58|23.69|23.49|60
1648665600000|2022-03-30 18:40:00|23.69|23.49|23.68|23.48|23.72|23.52|23.67|23.47|88
1648665900000|2022-03-30 18:45:00|23.67|23.47|23.66|23.46|23.68|23.48|23.63|23.43|66
1648666200000|2022-03-30 18:50:00|23.67|23.47|23.68|23.48|23.7|23.5|23.66|23.46|120
1648666500000|2022-03-30 18:55:00|23.69|23.49|23.59|23.39|23.71|23.51|23.59|23.39|89
1648666800000|2022-03-30 19:00:00|23.6|23.4|23.53|23.33|23.6|23.4|23.46|23.26|159
1648667100000|2022-03-30 19:05:00|23.54|23.34|23.62|23.42|23.62|23.42|23.53|23.33|103
1648667400000|2022-03-30 19:10:00|23.63|23.43|23.72|23.52|23.75|23.55|23.61|23.41|64
1648667700000|2022-03-30 19:15:00|23.73|23.53|23.63|23.43|23.74|23.54|23.62|23.42|101
1648668000000|2022-03-30 19:20:00|23.62|23.42|23.59|23.39|23.63|23.43|23.52|23.32|112
1648668300000|2022-03-30 19:25:00|23.58|23.38|23.57|23.37|23.59|23.39|23.54|23.34|88
1648668600000|2022-03-30 19:30:00|23.56|23.36|23.56|23.36|23.62|23.42|23.53|23.33|111
1648668900000|2022-03-30 19:35:00|23.55|23.35|23.49|23.29|23.6|23.4|23.49|23.29|89
1648669200000|2022-03-30 19:40:00|23.5|23.3|23.53|23.33|23.54|23.34|23.46|23.26|64
1648669500000|2022-03-30 19:45:00|23.54|23.34|23.5|23.3|23.55|23.35|23.47|23.27|99
1648669800000|2022-03-30 19:50:00|23.49|23.29|23.53|23.33|23.54|23.34|23.46|23.26|119
1648670100000|2022-03-30 19:55:00|23.54|23.34|23.59|23.39|23.61|23.41|23.54|23.34|70
1648670400000|2022-03-30 20:00:00|23.6|23.4|23.58|23.38|23.63|23.43|23.54|23.34|77
1648670700000|2022-03-30 20:05:00|23.59|23.39|23.62|23.42|23.62|23.42|23.54|23.34|48
1648671000000|2022-03-30 20:10:00|23.61|23.41|23.61|23.41|23.64|23.44|23.57|23.37|103
1648671300000|2022-03-30 20:15:00|23.6|23.4|23.54|23.34|23.63|23.43|23.47|23.27|113
1648671600000|2022-03-30 20:20:00|23.55|23.35|23.55|23.35|23.57|23.37|23.53|23.33|95
1648671900000|2022-03-30 20:25:00|23.54|23.34|23.56|23.36|23.56|23.36|23.49|23.29|69
1648672200000|2022-03-30 20:30:00|23.57|23.37|23.54|23.34|23.57|23.37|23.51|23.31|78
1648672500000|2022-03-30 20:35:00|23.53|23.33|23.54|23.34|23.55|23.35|23.51|23.31|62
1648672800000|2022-03-30 20:40:00|23.53|23.33|23.54|23.34|23.54|23.34|23.52|23.32|56
1648673100000|2022-03-30 20:45:00|23.55|23.35|23.56|23.36|23.56|23.36|23.53|23.33|88
1648673400000|2022-03-30 20:50:00|23.57|23.37|23.59|23.39|23.6|23.4|23.55|23.35|41
1648673700000|2022-03-30 20:55:00|23.58|23.38|23.66|23.46|23.66|23.46|23.58|23.38|65
1648674000000|2022-03-30 21:00:00|23.67|23.47|23.68|23.48|23.7|23.5|23.63|23.43|46
1648674300000|2022-03-30 21:05:00|23.67|23.47|23.7|23.5|23.71|23.51|23.64|23.44|42
1648674600000|2022-03-30 21:10:00|23.71|23.51|23.74|23.54|23.74|23.54|23.7|23.5|40
1648674900000|2022-03-30 21:15:00|23.73|23.53|23.77|23.57|23.78|23.58|23.73|23.53|19
1648675200000|2022-03-30 21:20:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648675500000|2022-03-30 21:25:00|23.78|23.58|23.76|23.56|23.78|23.58|23.74|23.54|37
1648675800000|2022-03-30 21:30:00|23.75|23.55|23.77|23.57|23.78|23.58|23.74|23.54|31
1648676100000|2022-03-30 21:35:00|23.78|23.58|23.76|23.56|23.81|23.61|23.75|23.55|89
1648676400000|2022-03-30 21:40:00|23.77|23.57|23.67|23.47|23.77|23.57|23.56|23.36|180
1648676700000|2022-03-30 21:45:00|23.68|23.48|23.6|23.4|23.68|23.48|23.55|23.35|148
1648677000000|2022-03-30 21:50:00|23.59|23.39|23.51|23.31|23.6|23.4|23.51|23.31|93
1648677300000|2022-03-30 21:55:00|23.5|23.3|23.53|23.33|23.54|23.34|23.49|23.29|82
1648677600000|2022-03-30 22:00:00|23.52|23.32|23.56|23.36|23.57|23.37|23.49|23.29|53
1648677900000|2022-03-30 22:05:00|23.55|23.35|23.51|23.31|23.56|23.36|23.49|23.29|61
1648678200000|2022-03-30 22:10:00|23.52|23.32|23.46|23.26|23.53|23.33|23.44|23.24|85
1648678500000|2022-03-30 22:15:00|23.45|23.25|23.46|23.26|23.49|23.29|23.43|23.23|105
1648678800000|2022-03-30 22:20:00|23.45|23.25|23.47|23.27|23.48|23.28|23.44|23.24|45
1648679100000|2022-03-30 22:25:00|23.48|23.28|23.5|23.3|23.5|23.3|23.48|23.28|13
1648679400000|2022-03-30 22:30:00|23.51|23.31|23.57|23.37|23.58|23.38|23.5|23.3|57
1648679700000|2022-03-30 22:35:00|23.56|23.36|23.57|23.37|23.59|23.39|23.55|23.35|68
1648680000000|2022-03-30 22:40:00|23.56|23.36|23.54|23.34|23.57|23.37|23.53|23.33|59
1648680300000|2022-03-30 22:45:00|23.55|23.35|23.54|23.34|23.56|23.36|23.53|23.33|68
1648680600000|2022-03-30 22:50:00|23.53|23.33|23.48|23.28|23.54|23.34|23.44|23.24|81
1648680900000|2022-03-30 22:55:00|23.49|23.29|23.5|23.3|23.5|23.3|23.47|23.27|28
1648681200000|2022-03-30 23:00:00|23.51|23.31|23.54|23.34|23.54|23.34|23.46|23.26|111
1648681500000|2022-03-30 23:05:00|23.55|23.35|23.54|23.34|23.57|23.37|23.54|23.34|48
1648681800000|2022-03-30 23:10:00|23.55|23.35|23.54|23.34|23.56|23.36|23.52|23.32|44
1648682100000|2022-03-30 23:15:00|23.55|23.35|23.53|23.33|23.56|23.36|23.53|23.33|43
1648682400000|2022-03-30 23:20:00|23.52|23.32|23.59|23.39|23.6|23.4|23.51|23.31|46
1648682700000|2022-03-30 23:25:00|23.58|23.38|23.62|23.42|23.63|23.43|23.58|23.38|33
1648683000000|2022-03-30 23:30:00|23.61|23.41|23.62|23.42|23.64|23.44|23.6|23.4|38
1648683300000|2022-03-30 23:35:00|23.61|23.41|23.61|23.41|23.63|23.43|23.59|23.39|53
1648683600000|2022-03-30 23:40:00|23.6|23.4|23.61|23.41|23.63|23.43|23.6|23.4|46
1648683900000|2022-03-30 23:45:00|23.62|23.42|23.64|23.44|23.66|23.46|23.61|23.41|49
1648684200000|2022-03-30 23:50:00|23.65|23.45|23.61|23.41|23.66|23.46|23.6|23.4|49
1648684500000|2022-03-30 23:55:00|23.62|23.42|23.57|23.37|23.62|23.42|23.52|23.32|44
1648684800000|2022-03-31 00:00:00|23.56|23.36|23.47|23.27|23.57|23.37|23.47|23.27|122
1648685100000|2022-03-31 00:05:00|23.48|23.28|23.52|23.32|23.52|23.32|23.46|23.26|55
1648685400000|2022-03-31 00:10:00|23.53|23.33|23.64|23.44|23.65|23.45|23.53|23.33|64
1648685700000|2022-03-31 00:15:00|23.63|23.43|23.67|23.47|23.68|23.48|23.62|23.42|55
1648686000000|2022-03-31 00:20:00|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|61
1648686300000|2022-03-31 00:25:00|23.67|23.47|23.69|23.49|23.7|23.5|23.67|23.47|41
1648686600000|2022-03-31 00:30:00|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|56
1648686900000|2022-03-31 00:35:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|38
1648687200000|2022-03-31 00:40:00|23.7|23.5|23.68|23.48|23.71|23.51|23.66|23.46|91
1648687500000|2022-03-31 00:45:00|23.67|23.47|23.69|23.49|23.69|23.49|23.66|23.46|55
1648687800000|2022-03-31 00:50:00|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|13
1648688100000|2022-03-31 00:55:00|23.67|23.47|23.64|23.44|23.68|23.48|23.62|23.42|24
1648688400000|2022-03-31 01:00:00|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|35
1648688700000|2022-03-31 01:05:00|23.64|23.44|23.67|23.47|23.68|23.48|23.64|23.44|52
1648689000000|2022-03-31 01:10:00|23.68|23.48|23.69|23.49|23.7|23.5|23.66|23.46|36
1648689300000|2022-03-31 01:15:00|23.7|23.5|23.74|23.54|23.74|23.54|23.69|23.49|19
1648689600000|2022-03-31 01:20:00|23.73|23.53|23.75|23.55|23.75|23.55|23.73|23.53|29
1648689900000|2022-03-31 01:25:00|23.74|23.54|23.81|23.61|23.81|23.61|23.73|23.53|62
1648690200000|2022-03-31 01:30:00|23.82|23.62|23.73|23.53|23.82|23.62|23.73|23.53|49
1648690500000|2022-03-31 01:35:00|23.74|23.54|23.69|23.49|23.74|23.54|23.66|23.46|58
1648690800000|2022-03-31 01:40:00|23.68|23.48|23.73|23.53|23.75|23.55|23.68|23.48|50
1648691100000|2022-03-31 01:45:00|23.72|23.52|23.79|23.59|23.8|23.6|23.72|23.52|64
1648691400000|2022-03-31 01:50:00|23.8|23.6|23.8|23.6|23.81|23.61|23.78|23.58|51
1648691700000|2022-03-31 01:55:00|23.79|23.59|23.79|23.59|23.81|23.61|23.79|23.59|77
1648692000000|2022-03-31 02:00:00|23.8|23.6|23.74|23.54|23.81|23.61|23.74|23.54|47
1648692300000|2022-03-31 02:05:00|23.75|23.55|23.72|23.52|23.75|23.55|23.72|23.52|34
1648692600000|2022-03-31 02:10:00|23.71|23.51|23.73|23.53|23.74|23.54|23.71|23.51|95
1648692900000|2022-03-31 02:15:00|23.74|23.54|23.74|23.54|23.78|23.58|23.73|23.53|49
1648693200000|2022-03-31 02:20:00|23.73|23.53|23.85|23.65|23.85|23.65|23.73|23.53|97
1648693500000|2022-03-31 02:25:00|23.84|23.64|23.86|23.66|23.87|23.67|23.83|23.63|89
1648693800000|2022-03-31 02:30:00|23.87|23.67|23.78|23.58|23.87|23.67|23.75|23.55|88
1648694100000|2022-03-31 02:35:00|23.77|23.57|23.78|23.58|23.79|23.59|23.76|23.56|44
1648694400000|2022-03-31 02:40:00|23.79|23.59|23.81|23.61|23.82|23.62|23.79|23.59|39
1648694700000|2022-03-31 02:45:00|23.82|23.62|23.79|23.59|23.82|23.62|23.78|23.58|40
1648695000000|2022-03-31 02:50:00|23.78|23.58|23.81|23.61|23.81|23.61|23.74|23.54|62
1648695300000|2022-03-31 02:55:00|23.82|23.62|23.82|23.62|23.83|23.63|23.79|23.59|87
1648695600000|2022-03-31 03:00:00|23.81|23.61|23.77|23.57|23.81|23.61|23.77|23.57|103
1648695900000|2022-03-31 03:05:00|23.78|23.58|23.8|23.6|23.8|23.6|23.73|23.53|97
1648696200000|2022-03-31 03:10:00|23.81|23.61|23.83|23.63|23.83|23.63|23.77|23.57|105
1648696500000|2022-03-31 03:15:00|23.82|23.62|23.82|23.62|23.84|23.64|23.81|23.61|51
1648696800000|2022-03-31 03:20:00|23.81|23.61|23.82|23.62|23.83|23.63|23.8|23.6|52
1648697100000|2022-03-31 03:25:00|23.83|23.63|23.83|23.63|23.85|23.65|23.82|23.62|43
1648697400000|2022-03-31 03:30:00|23.82|23.62|23.75|23.55|23.83|23.63|23.74|23.54|68
1648697700000|2022-03-31 03:35:00|23.74|23.54|23.75|23.55|23.76|23.56|23.73|23.53|28
1648698000000|2022-03-31 03:40:00|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|48
1648698300000|2022-03-31 03:45:00|23.76|23.56|23.68|23.48|23.76|23.56|23.68|23.48|55
1648698600000|2022-03-31 03:50:00|23.69|23.49|23.64|23.44|23.71|23.51|23.64|23.44|36
1648698900000|2022-03-31 03:55:00|23.65|23.45|23.66|23.46|23.67|23.47|23.63|23.43|46
1648699200000|2022-03-31 04:00:00|23.65|23.45|23.66|23.46|23.7|23.5|23.65|23.45|52
1648699500000|2022-03-31 04:05:00|23.67|23.47|23.74|23.54|23.76|23.56|23.66|23.46|84
1648699800000|2022-03-31 04:10:00|23.75|23.55|23.75|23.55|23.76|23.56|23.72|23.52|79
1648700100000|2022-03-31 04:15:00|23.74|23.54|23.7|23.5|23.76|23.56|23.7|23.5|57
1648700400000|2022-03-31 04:20:00|23.69|23.49|23.66|23.46|23.69|23.49|23.65|23.45|32
1648700700000|2022-03-31 04:25:00|23.65|23.45|23.69|23.49|23.71|23.51|23.64|23.44|99
1648701000000|2022-03-31 04:30:00|23.68|23.48|23.69|23.49|23.72|23.52|23.67|23.47|40
1648701300000|2022-03-31 04:35:00|23.7|23.5|23.67|23.47|23.71|23.51|23.65|23.45|92
1648701600000|2022-03-31 04:40:00|23.68|23.48|23.66|23.46|23.68|23.48|23.64|23.44|49
1648701900000|2022-03-31 04:45:00|23.65|23.45|23.7|23.5|23.71|23.51|23.65|23.45|62
1648702200000|2022-03-31 04:50:00|23.71|23.51|23.69|23.49|23.71|23.51|23.69|23.49|75
1648702500000|2022-03-31 04:55:00|23.7|23.5|23.68|23.48|23.7|23.5|23.66|23.46|67
1648702800000|2022-03-31 05:00:00|23.67|23.47|23.65|23.45|23.69|23.49|23.61|23.41|87
1648703100000|2022-03-31 05:05:00|23.66|23.46|23.71|23.51|23.74|23.54|23.66|23.46|110
1648703400000|2022-03-31 05:10:00|23.72|23.52|23.7|23.5|23.74|23.54|23.68|23.48|63
1648703700000|2022-03-31 05:15:00|23.69|23.49|23.68|23.48|23.72|23.52|23.66|23.46|60
1648704000000|2022-03-31 05:20:00|23.69|23.49|23.76|23.56|23.77|23.57|23.69|23.49|46
1648704300000|2022-03-31 05:25:00|23.75|23.55|23.8|23.6|23.8|23.6|23.75|23.55|32
1648704600000|2022-03-31 05:30:00|23.79|23.59|23.77|23.57|23.8|23.6|23.77|23.57|55
1648704900000|2022-03-31 05:35:00|23.78|23.58|23.77|23.57|23.81|23.61|23.76|23.56|76
1648705200000|2022-03-31 05:40:00|23.78|23.58|23.8|23.6|23.81|23.61|23.77|23.57|51
1648705500000|2022-03-31 05:45:00|23.79|23.59|23.78|23.58|23.82|23.62|23.78|23.58|55
1648705800000|2022-03-31 05:50:00|23.77|23.57|23.83|23.63|23.84|23.64|23.76|23.56|47
1648706100000|2022-03-31 05:55:00|23.82|23.62|23.84|23.64|23.84|23.64|23.81|23.61|33
1648706400000|2022-03-31 06:00:00|23.83|23.63|23.82|23.62|23.83|23.63|23.79|23.59|32
1648706700000|2022-03-31 06:05:00|23.81|23.61|23.83|23.63|23.85|23.65|23.81|23.61|23
1648707000000|2022-03-31 06:10:00|23.84|23.64|23.89|23.69|23.9|23.7|23.82|23.62|49
1648707300000|2022-03-31 06:15:00|23.9|23.7|23.91|23.71|23.91|23.71|23.84|23.64|82
1648707600000|2022-03-31 06:20:00|23.9|23.7|23.85|23.65|23.94|23.74|23.85|23.65|61
1648707900000|2022-03-31 06:25:00|23.86|23.66|23.88|23.68|23.89|23.69|23.84|23.64|37
1648708200000|2022-03-31 06:30:00|23.87|23.67|23.89|23.69|23.89|23.69|23.86|23.66|57
1648708500000|2022-03-31 06:35:00|23.88|23.68|23.89|23.69|23.89|23.69|23.85|23.65|56
1648708800000|2022-03-31 06:40:00|23.9|23.7|23.92|23.72|23.92|23.72|23.88|23.68|51
1648709100000|2022-03-31 06:45:00|23.91|23.71|23.92|23.72|23.93|23.73|23.89|23.69|38
1648709400000|2022-03-31 06:50:00|23.93|23.73|23.92|23.72|23.93|23.73|23.91|23.71|34
1648709700000|2022-03-31 06:55:00|23.91|23.71|23.9|23.7|23.92|23.72|23.89|23.69|48
1648710000000|2022-03-31 07:00:00|23.89|23.69|23.92|23.72|23.94|23.74|23.89|23.69|57
1648710300000|2022-03-31 07:05:00|23.91|23.71|23.9|23.7|23.94|23.74|23.89|23.69|74
1648710600000|2022-03-31 07:10:00|23.91|23.71|23.92|23.72|23.92|23.72|23.9|23.7|32
1648710900000|2022-03-31 07:15:00|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|16
1648711200000|2022-03-31 07:20:00|23.91|23.71|23.89|23.69|23.93|23.73|23.88|23.68|57
1648711500000|2022-03-31 07:25:00|23.9|23.7|23.91|23.71|23.91|23.71|23.89|23.69|96
1648711800000|2022-03-31 07:30:00|23.92|23.72|23.91|23.71|23.92|23.72|23.9|23.7|28
1648712100000|2022-03-31 07:35:00|23.92|23.72|23.92|23.72|23.93|23.73|23.91|23.71|39
1648712400000|2022-03-31 07:40:00|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|12
1648712700000|2022-03-31 07:45:00|23.89|23.69|23.9|23.7|23.9|23.7|23.88|23.68|18
1648713000000|2022-03-31 07:50:00|23.91|23.71|23.93|23.73|23.93|23.73|23.9|23.7|55
1648713300000|2022-03-31 07:55:00|23.94|23.74|23.92|23.72|23.94|23.74|23.91|23.71|27
1648713600000|2022-03-31 08:00:00|23.91|23.71|23.93|23.73|23.93|23.73|23.86|23.66|97
1648713900000|2022-03-31 08:05:00|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|33
1648714200000|2022-03-31 08:10:00|23.93|23.73|23.92|23.72|23.95|23.75|23.91|23.71|22
1648714500000|2022-03-31 08:15:00|23.91|23.71|23.93|23.73|23.93|23.73|23.91|23.71|39
1648714800000|2022-03-31 08:20:00|23.92|23.72|23.86|23.66|23.93|23.73|23.85|23.65|73
1648715100000|2022-03-31 08:25:00|23.87|23.67|23.85|23.65|23.88|23.68|23.84|23.64|23
1648715400000|2022-03-31 08:30:00|23.86|23.66|23.87|23.67|23.88|23.68|23.85|23.65|22
1648715700000|2022-03-31 08:35:00|23.86|23.66|23.84|23.64|23.86|23.66|23.83|23.63|55
1648716000000|2022-03-31 08:40:00|23.85|23.65|23.87|23.67|23.87|23.67|23.82|23.62|61
1648716300000|2022-03-31 08:45:00|23.88|23.68|23.93|23.73|23.94|23.74|23.87|23.67|58
1648716600000|2022-03-31 08:50:00|23.92|23.72|23.9|23.7|23.94|23.74|23.9|23.7|71
1648716900000|2022-03-31 08:55:00|23.91|23.71|23.88|23.68|23.91|23.71|23.87|23.67|58
1648717200000|2022-03-31 09:00:00|23.89|23.69|23.84|23.64|23.9|23.7|23.84|23.64|60
1648717500000|2022-03-31 09:05:00|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|13
1648717800000|2022-03-31 09:10:00|23.86|23.66|23.87|23.67|23.88|23.68|23.85|23.65|52
1648718100000|2022-03-31 09:15:00|23.86|23.66|23.84|23.64|23.87|23.67|23.82|23.62|65
1648718400000|2022-03-31 09:20:00|23.85|23.65|23.84|23.64|23.85|23.65|23.83|23.63|30
1648718700000|2022-03-31 09:25:00|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|49
1648719000000|2022-03-31 09:30:00|23.84|23.64|23.84|23.64|23.85|23.65|23.82|23.62|47
1648719300000|2022-03-31 09:35:00|23.85|23.65|23.87|23.67|23.88|23.68|23.84|23.64|57
1648719600000|2022-03-31 09:40:00|23.88|23.68|23.88|23.68|23.9|23.7|23.88|23.68|41
1648719900000|2022-03-31 09:45:00|23.89|23.69|23.9|23.7|23.91|23.71|23.87|23.67|46
1648720200000|2022-03-31 09:50:00|23.91|23.71|23.93|23.73|23.93|23.73|23.9|23.7|29
1648720500000|2022-03-31 09:55:00|23.94|23.74|23.94|23.74|23.97|23.77|23.93|23.73|93
1648720800000|2022-03-31 10:00:00|23.95|23.75|23.98|23.78|23.99|23.79|23.94|23.74|54
1648721100000|2022-03-31 10:05:00|23.99|23.79|24.02|23.82|24.03|23.83|23.98|23.78|46
1648721400000|2022-03-31 10:10:00|24.03|23.83|24.01|23.81|24.03|23.83|23.98|23.78|79
1648721700000|2022-03-31 10:15:00|24|23.8|24.05|23.85|24.1|23.9|24|23.8|84
1648722000000|2022-03-31 10:20:00|24.06|23.86|24.07|23.87|24.09|23.89|24.06|23.86|70
1648722300000|2022-03-31 10:25:00|24.08|23.88|24.11|23.91|24.11|23.91|24.07|23.87|44
1648722600000|2022-03-31 10:30:00|24.1|23.9|24.14|23.94|24.18|23.98|24.1|23.9|73
1648722900000|2022-03-31 10:35:00|24.15|23.95|24.15|23.95|24.18|23.98|24.14|23.94|53
1648723200000|2022-03-31 10:40:00|24.14|23.94|24.18|23.98|24.18|23.98|24.11|23.91|63
1648723500000|2022-03-31 10:45:00|24.17|23.97|24.15|23.95|24.17|23.97|24.13|23.93|27
1648723800000|2022-03-31 10:50:00|24.14|23.94|24.15|23.95|24.17|23.97|24.13|23.93|66
1648724100000|2022-03-31 10:55:00|24.16|23.96|24.18|23.98|24.19|23.99|24.14|23.94|45
1648724400000|2022-03-31 11:00:00|24.17|23.97|24.14|23.94|24.18|23.98|24.12|23.92|54
1648724700000|2022-03-31 11:05:00|24.15|23.95|24.15|23.95|24.17|23.97|24.14|23.94|35
1648725000000|2022-03-31 11:10:00|24.16|23.96|24.17|23.97|24.18|23.98|24.15|23.95|18
1648725300000|2022-03-31 11:15:00|24.18|23.98|24.17|23.97|24.19|23.99|24.16|23.96|48
1648725600000|2022-03-31 11:20:00|24.16|23.96|24.15|23.95|24.17|23.97|24.12|23.92|70
1648725900000|2022-03-31 11:25:00|24.16|23.96|24.17|23.97|24.19|23.99|24.15|23.95|45
1648726200000|2022-03-31 11:30:00|24.18|23.98|24.15|23.95|24.19|23.99|24.12|23.92|70
1648726500000|2022-03-31 11:35:00|24.16|23.96|24.03|23.83|24.16|23.96|24.03|23.83|58
1648726800000|2022-03-31 11:40:00|24.02|23.82|23.99|23.79|24.05|23.85|23.97|23.77|106
1648727100000|2022-03-31 11:45:00|24|23.8|24|23.8|24.03|23.83|23.99|23.79|61
1648727400000|2022-03-31 11:50:00|23.99|23.79|24.02|23.82|24.04|23.84|23.99|23.79|62
1648727700000|2022-03-31 11:55:00|24.01|23.81|24.04|23.84|24.06|23.86|24.01|23.81|44
1648728000000|2022-03-31 12:00:00|24.05|23.85|24.02|23.82|24.06|23.86|24.01|23.81|68
1648728300000|2022-03-31 12:05:00|24.03|23.83|24.02|23.82|24.03|23.83|23.95|23.75|68
1648728600000|2022-03-31 12:10:00|24.01|23.81|24.02|23.82|24.04|23.84|24.01|23.81|72
1648728900000|2022-03-31 12:15:00|24.03|23.83|23.96|23.76|24.03|23.83|23.94|23.74|92
1648729200000|2022-03-31 12:20:00|23.95|23.75|23.97|23.77|23.97|23.77|23.9|23.7|145
1648729500000|2022-03-31 12:25:00|23.98|23.78|24.02|23.82|24.03|23.83|23.97|23.77|109
1648729800000|2022-03-31 12:30:00|24.03|23.83|24.11|23.91|24.12|23.92|24.03|23.83|67
1648730100000|2022-03-31 12:35:00|24.12|23.92|24.17|23.97|24.19|23.99|24.1|23.9|88
1648730400000|2022-03-31 12:40:00|24.16|23.96|24.17|23.97|24.19|23.99|24.09|23.89|135
1648730700000|2022-03-31 12:45:00|24.16|23.96|24.13|23.93|24.17|23.97|24.12|23.92|62
1648731000000|2022-03-31 12:50:00|24.14|23.94|24.17|23.97|24.18|23.98|24.13|23.93|30
1648731300000|2022-03-31 12:55:00|24.16|23.96|24.18|23.98|24.19|23.99|24.15|23.95|41
1648731600000|2022-03-31 13:00:00|24.19|23.99|24.2|24|24.22|24.02|24.17|23.97|89
1648731900000|2022-03-31 13:05:00|24.19|23.99|24.07|23.87|24.2|24|24.06|23.86|60
1648732200000|2022-03-31 13:10:00|24.06|23.86|23.99|23.79|24.07|23.87|23.92|23.72|162
1648732500000|2022-03-31 13:15:00|24|23.8|24.01|23.81|24.04|23.84|23.93|23.73|78
1648732800000|2022-03-31 13:20:00|24.02|23.82|23.93|23.73|24.02|23.82|23.92|23.72|95
1648733100000|2022-03-31 13:25:00|23.94|23.74|23.93|23.73|23.97|23.77|23.93|23.73|113
1648733400000|2022-03-31 13:30:00|23.94|23.74|23.92|23.72|24.03|23.83|23.9|23.7|168
1648733700000|2022-03-31 13:35:00|23.91|23.71|23.89|23.69|23.92|23.72|23.82|23.62|177
1648734000000|2022-03-31 13:40:00|23.88|23.68|23.97|23.77|23.98|23.78|23.86|23.66|132
1648734300000|2022-03-31 13:45:00|23.95|23.75|23.88|23.68|23.99|23.79|23.87|23.67|147
1648734600000|2022-03-31 13:50:00|23.89|23.69|23.88|23.68|23.93|23.73|23.87|23.67|86
1648734900000|2022-03-31 13:55:00|23.87|23.67|23.78|23.58|23.9|23.7|23.76|23.56|132
1648735200000|2022-03-31 14:00:00|23.77|23.57|23.07|22.87|23.78|23.58|23.07|22.87|441
1648735500000|2022-03-31 14:05:00|23.06|22.86|23.22|23.02|23.35|23.15|23.04|22.84|355
1648735800000|2022-03-31 14:10:00|23.21|23.01|23.18|22.98|23.28|23.08|23.15|22.95|263
1648736100000|2022-03-31 14:15:00|23.17|22.97|23.14|22.94|23.29|23.09|23.14|22.94|176
1648736400000|2022-03-31 14:20:00|23.13|22.93|23.11|22.91|23.17|22.97|23.03|22.83|226
1648736700000|2022-03-31 14:25:00|23.1|22.9|23.05|22.85|23.1|22.9|22.99|22.79|185
1648737000000|2022-03-31 14:30:00|23.04|22.84|23.05|22.85|23.09|22.89|22.99|22.79|212
1648737300000|2022-03-31 14:35:00|23.06|22.86|23.14|22.94|23.17|22.97|23.05|22.85|140
1648737600000|2022-03-31 14:40:00|23.13|22.93|23.2|23|23.2|23|23.1|22.9|156
1648737900000|2022-03-31 14:45:00|23.19|22.99|23.29|23.09|23.3|23.1|23.19|22.99|168
1648738200000|2022-03-31 14:50:00|23.28|23.08|23.3|23.1|23.33|23.13|23.26|23.06|141
1648738500000|2022-03-31 14:55:00|23.31|23.11|23.38|23.18|23.41|23.21|23.3|23.1|120
1648738800000|2022-03-31 15:00:00|23.37|23.17|23.34|23.14|23.45|23.25|23.28|23.08|141
1648739100000|2022-03-31 15:05:00|23.35|23.15|23.36|23.16|23.37|23.17|23.3|23.1|70
1648739400000|2022-03-31 15:10:00|23.35|23.15|23.33|23.13|23.39|23.19|23.33|23.13|105
1648739700000|2022-03-31 15:15:00|23.32|23.12|23.37|23.17|23.41|23.21|23.24|23.04|146
1648740000000|2022-03-31 15:20:00|23.38|23.18|23.29|23.09|23.38|23.18|23.28|23.08|120
1648740300000|2022-03-31 15:25:00|23.3|23.1|23.33|23.13|23.33|23.13|23.27|23.07|100
1648740600000|2022-03-31 15:30:00|23.32|23.12|23.31|23.11|23.35|23.15|23.27|23.07|142
1648740900000|2022-03-31 15:35:00|23.32|23.12|23.36|23.16|23.4|23.2|23.29|23.09|91
1648741200000|2022-03-31 15:40:00|23.37|23.17|23.43|23.23|23.45|23.25|23.36|23.16|93
1648741500000|2022-03-31 15:45:00|23.44|23.24|23.35|23.15|23.44|23.24|23.33|23.13|84
1648741800000|2022-03-31 15:50:00|23.34|23.14|23.34|23.14|23.39|23.19|23.31|23.11|115
1648742100000|2022-03-31 15:55:00|23.33|23.13|23.38|23.18|23.38|23.18|23.29|23.09|118
1648742400000|2022-03-31 16:00:00|23.37|23.17|23.3|23.1|23.41|23.21|23.24|23.04|169
1648742700000|2022-03-31 16:05:00|23.31|23.11|23.23|23.03|23.31|23.11|23.06|22.86|249
1648743000000|2022-03-31 16:10:00|23.22|23.02|23.28|23.08|23.31|23.11|23.19|22.99|141
1648743300000|2022-03-31 16:15:00|23.27|23.07|23.28|23.08|23.34|23.14|23.24|23.04|118
1648743600000|2022-03-31 16:20:00|23.27|23.07|23.11|22.91|23.27|23.07|23.1|22.9|244
1648743900000|2022-03-31 16:25:00|23.1|22.9|23.04|22.84|23.16|22.96|22.98|22.78|208
1648744200000|2022-03-31 16:30:00|23.05|22.85|22.96|22.76|23.08|22.88|22.94|22.74|214
1648744500000|2022-03-31 16:35:00|22.97|22.77|23.08|22.88|23.08|22.88|22.96|22.76|155
1648744800000|2022-03-31 16:40:00|23.09|22.89|23.05|22.85|23.12|22.92|23.04|22.84|123
1648745100000|2022-03-31 16:45:00|23.06|22.86|23.06|22.86|23.1|22.9|23|22.8|89
1648745400000|2022-03-31 16:50:00|23.07|22.87|23.03|22.83|23.07|22.87|22.99|22.79|121
1648745700000|2022-03-31 16:55:00|23.02|22.82|22.98|22.78|23.09|22.89|22.98|22.78|116
1648746000000|2022-03-31 17:00:00|22.99|22.79|23.09|22.89|23.09|22.89|22.95|22.75|146
1648746300000|2022-03-31 17:05:00|23.08|22.88|23.12|22.92|23.15|22.95|23.06|22.86|188
1648746600000|2022-03-31 17:10:00|23.11|22.91|23.14|22.94|23.15|22.95|23.07|22.87|134
1648746900000|2022-03-31 17:15:00|23.15|22.95|23.14|22.94|23.21|23.01|23.13|22.93|130
1648747200000|2022-03-31 17:20:00|23.15|22.95|23.16|22.96|23.21|23.01|23.11|22.91|106
1648747500000|2022-03-31 17:25:00|23.15|22.95|23.19|22.99|23.19|22.99|23.13|22.93|133
1648747800000|2022-03-31 17:30:00|23.2|23|23.25|23.05|23.29|23.09|23.19|22.99|131
1648748100000|2022-03-31 17:35:00|23.24|23.04|23.23|23.03|23.25|23.05|23.22|23.02|88
1648748400000|2022-03-31 17:40:00|23.22|23.02|23.19|22.99|23.25|23.05|23.16|22.96|84
1648748700000|2022-03-31 17:45:00|23.18|22.98|23.21|23.01|23.23|23.03|23.16|22.96|122
1648749000000|2022-03-31 17:50:00|23.22|23.02|23.23|23.03|23.27|23.07|23.2|23|96
1648749300000|2022-03-31 17:55:00|23.22|23.02|23.24|23.04|23.27|23.07|23.2|23|112
1648749600000|2022-03-31 18:00:00|23.23|23.03|23.26|23.06|23.26|23.06|23.2|23|116
1648749900000|2022-03-31 18:05:00|23.25|23.05|23.12|22.92|23.26|23.06|23.12|22.92|147
1648750200000|2022-03-31 18:10:00|23.13|22.93|23.09|22.89|23.15|22.95|23.08|22.88|131
1648750500000|2022-03-31 18:15:00|23.08|22.88|23.06|22.86|23.11|22.91|23.04|22.84|158
1648750800000|2022-03-31 18:20:00|23.07|22.87|23.21|23.01|23.22|23.02|23.06|22.86|92
1648751100000|2022-03-31 18:25:00|23.22|23.02|23.31|23.11|23.31|23.11|23.22|23.02|66
1648751400000|2022-03-31 18:30:00|23.3|23.1|23.38|23.18|23.38|23.18|23.27|23.07|67
1648751700000|2022-03-31 18:35:00|23.39|23.19|23.49|23.29|23.5|23.3|23.37|23.17|101
1648752000000|2022-03-31 18:40:00|23.5|23.3|23.48|23.28|23.52|23.32|23.44|23.24|169
1648752300000|2022-03-31 18:45:00|23.49|23.29|23.47|23.27|23.49|23.29|23.43|23.23|125
1648752600000|2022-03-31 18:50:00|23.46|23.26|23.52|23.32|23.52|23.32|23.46|23.26|125
1648752900000|2022-03-31 18:55:00|23.53|23.33|23.64|23.44|23.64|23.44|23.52|23.32|74
1648753200000|2022-03-31 19:00:00|23.63|23.43|23.61|23.41|23.63|23.43|23.54|23.34|105
1648753500000|2022-03-31 19:05:00|23.6|23.4|23.63|23.43|23.63|23.43|23.58|23.38|82
1648753800000|2022-03-31 19:10:00|23.62|23.42|23.57|23.37|23.63|23.43|23.54|23.34|112
1648754100000|2022-03-31 19:15:00|23.56|23.36|23.54|23.34|23.58|23.38|23.52|23.32|100
1648754400000|2022-03-31 19:20:00|23.55|23.35|23.49|23.29|23.55|23.35|23.44|23.24|106
1648754700000|2022-03-31 19:25:00|23.48|23.28|23.46|23.26|23.49|23.29|23.45|23.25|83
1648755000000|2022-03-31 19:30:00|23.45|23.25|23.52|23.32|23.53|23.33|23.41|23.21|106
1648755300000|2022-03-31 19:35:00|23.53|23.33|23.62|23.42|23.62|23.42|23.52|23.32|100
1648755600000|2022-03-31 19:40:00|23.61|23.41|23.57|23.37|23.69|23.49|23.55|23.35|107
1648755900000|2022-03-31 19:45:00|23.58|23.38|23.61|23.41|23.63|23.43|23.51|23.31|156
1648756200000|2022-03-31 19:50:00|23.6|23.4|23.58|23.38|23.64|23.44|23.55|23.35|117
1648756500000|2022-03-31 19:55:00|23.59|23.39|23.55|23.35|23.63|23.43|23.52|23.32|183
1648756800000|2022-03-31 20:00:00|23.56|23.36|23.53|23.33|23.61|23.41|23.52|23.32|118
1648757100000|2022-03-31 20:05:00|23.54|23.34|23.53|23.33|23.55|23.35|23.51|23.31|132
1648757400000|2022-03-31 20:10:00|23.54|23.34|23.62|23.42|23.63|23.43|23.52|23.32|85
1648757700000|2022-03-31 20:15:00|23.63|23.43|23.65|23.45|23.66|23.46|23.62|23.42|113
1648758000000|2022-03-31 20:20:00|23.64|23.44|23.62|23.42|23.65|23.45|23.58|23.38|79
1648758300000|2022-03-31 20:25:00|23.61|23.41|23.64|23.44|23.65|23.45|23.6|23.4|98
1648758600000|2022-03-31 20:30:00|23.65|23.45|23.62|23.42|23.65|23.45|23.59|23.39|72
1648758900000|2022-03-31 20:35:00|23.63|23.43|23.66|23.46|23.67|23.47|23.62|23.42|56
1648759200000|2022-03-31 20:40:00|23.67|23.47|23.66|23.46|23.7|23.5|23.66|23.46|66
1648759500000|2022-03-31 20:45:00|23.67|23.47|23.65|23.45|23.67|23.47|23.59|23.39|67
1648759800000|2022-03-31 20:50:00|23.66|23.46|23.66|23.46|23.66|23.46|23.61|23.41|65
1648760100000|2022-03-31 20:55:00|23.65|23.45|23.64|23.44|23.67|23.47|23.61|23.41|66
1648760400000|2022-03-31 21:00:00|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|21
1648760700000|2022-03-31 21:05:00|23.62|23.42|23.67|23.47|23.68|23.48|23.61|23.41|20
1648761000000|2022-03-31 21:10:00|23.66|23.46|23.62|23.42|23.66|23.46|23.61|23.41|31
1648761300000|2022-03-31 21:15:00|23.63|23.43|23.59|23.39|23.65|23.45|23.59|23.39|41
1648761600000|2022-03-31 21:20:00|23.6|23.4|23.61|23.41|23.62|23.42|23.57|23.37|60
1648761900000|2022-03-31 21:25:00|23.62|23.42|23.66|23.46|23.66|23.46|23.61|23.41|27
1648762200000|2022-03-31 21:30:00|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|25
1648762500000|2022-03-31 21:35:00|23.66|23.46|23.64|23.44|23.67|23.47|23.63|23.43|39
1648762800000|2022-03-31 21:40:00|23.63|23.43|23.62|23.42|23.63|23.43|23.59|23.39|76
1648763100000|2022-03-31 21:45:00|23.61|23.41|23.62|23.42|23.65|23.45|23.59|23.39|50
1648763400000|2022-03-31 21:50:00|23.61|23.41|23.6|23.4|23.62|23.42|23.59|23.39|46
1648763700000|2022-03-31 21:55:00|23.59|23.39|23.5|23.3|23.6|23.4|23.5|23.3|42
1648764000000|2022-03-31 22:00:00|23.51|23.31|23.48|23.28|23.55|23.35|23.47|23.27|110
1648764300000|2022-03-31 22:05:00|23.47|23.27|23.42|23.22|23.48|23.28|23.41|23.21|68
1648764600000|2022-03-31 22:10:00|23.41|23.21|23.36|23.16|23.41|23.21|23.34|23.14|70
1648764900000|2022-03-31 22:15:00|23.35|23.15|23.3|23.1|23.36|23.16|23.27|23.07|80
1648765200000|2022-03-31 22:20:00|23.29|23.09|23.29|23.09|23.3|23.1|23.28|23.08|103
1648765500000|2022-03-31 22:25:00|23.3|23.1|23.34|23.14|23.36|23.16|23.29|23.09|73
1648765800000|2022-03-31 22:30:00|23.33|23.13|23.41|23.21|23.41|23.21|23.33|23.13|107
1648766100000|2022-03-31 22:35:00|23.4|23.2|23.09|22.89|23.42|23.22|23.08|22.88|227
1648766400000|2022-03-31 22:40:00|23.08|22.88|23.09|22.89|23.11|22.91|23.08|22.88|42
1648766700000|2022-03-31 22:45:00|23.08|22.88|23.1|22.9|23.12|22.92|23.06|22.86|49
1648767000000|2022-03-31 22:50:00|23.11|22.91|23.03|22.83|23.12|22.92|23|22.8|91
1648767300000|2022-03-31 22:55:00|23.04|22.84|23.04|22.84|23.07|22.87|23.02|22.82|91
1648767600000|2022-03-31 23:00:00|23.05|22.85|23.07|22.87|23.08|22.88|23|22.8|95
1648767900000|2022-03-31 23:05:00|23.06|22.86|23.02|22.82|23.07|22.87|23|22.8|127
1648768200000|2022-03-31 23:10:00|23.01|22.81|23.01|22.81|23.03|22.83|23.01|22.81|57
1648768500000|2022-03-31 23:15:00|23|22.8|22.98|22.78|23|22.8|22.95|22.75|73
1648768800000|2022-03-31 23:20:00|22.99|22.79|23.01|22.81|23.02|22.82|22.95|22.75|71
1648769100000|2022-03-31 23:25:00|23|22.8|23.02|22.82|23.04|22.84|23|22.8|87
1648769400000|2022-03-31 23:30:00|23.03|22.83|22.97|22.77|23.06|22.86|22.96|22.76|77
1648769700000|2022-03-31 23:35:00|22.98|22.78|22.99|22.79|22.99|22.79|22.96|22.76|66
1648770000000|2022-03-31 23:40:00|22.98|22.78|22.88|22.68|23.02|22.82|22.88|22.68|110
1648770300000|2022-03-31 23:45:00|22.89|22.69|22.91|22.71|22.91|22.71|22.74|22.54|209
1648770600000|2022-03-31 23:50:00|22.92|22.72|22.93|22.73|22.96|22.76|22.81|22.61|84
1648770900000|2022-03-31 23:55:00|22.92|22.72|22.94|22.74|22.95|22.75|22.89|22.69|115
1648771200000|2022-04-01 00:00:00|22.93|22.73|23.05|22.85|23.06|22.86|22.89|22.69|207
1648771500000|2022-04-01 00:05:00|23.06|22.86|23.08|22.88|23.08|22.88|23|22.8|141
1648771800000|2022-04-01 00:10:00|23.07|22.87|23.09|22.89|23.1|22.9|22.98|22.78|109
1648772100000|2022-04-01 00:15:00|23.08|22.88|23.04|22.84|23.12|22.92|23.03|22.83|104
1648772400000|2022-04-01 00:20:00|23.05|22.85|23.07|22.87|23.07|22.87|23.02|22.82|121
1648772700000|2022-04-01 00:25:00|23.06|22.86|23.06|22.86|23.1|22.9|23.05|22.85|120
1648773000000|2022-04-01 00:30:00|23.07|22.87|22.94|22.74|23.08|22.88|22.92|22.72|126
1648773300000|2022-04-01 00:35:00|22.95|22.75|23.05|22.85|23.06|22.86|22.95|22.75|99
1648773600000|2022-04-01 00:40:00|23.06|22.86|23.07|22.87|23.08|22.88|23.04|22.84|44
1648773900000|2022-04-01 00:45:00|23.06|22.86|23.12|22.92|23.12|22.92|23.05|22.85|43
1648774200000|2022-04-01 00:50:00|23.11|22.91|23.09|22.89|23.13|22.93|23.09|22.89|79
1648774500000|2022-04-01 00:55:00|23.1|22.9|23.09|22.89|23.11|22.91|23.04|22.84|133
1648774800000|2022-04-01 01:00:00|23.08|22.88|23.03|22.83|23.09|22.89|23.02|22.82|104
1648775100000|2022-04-01 01:05:00|23.04|22.84|22.99|22.79|23.07|22.87|22.99|22.79|100
1648775400000|2022-04-01 01:10:00|23|22.8|23.03|22.83|23.03|22.83|22.98|22.78|96
1648775700000|2022-04-01 01:15:00|23.02|22.82|23.03|22.83|23.08|22.88|23|22.8|96
1648776000000|2022-04-01 01:20:00|23.04|22.84|22.99|22.79|23.04|22.84|22.98|22.78|98
1648776300000|2022-04-01 01:25:00|22.98|22.78|22.9|22.7|22.98|22.78|22.86|22.66|98
1648776600000|2022-04-01 01:30:00|22.89|22.69|22.92|22.72|22.95|22.75|22.89|22.69|90
1648776900000|2022-04-01 01:35:00|22.93|22.73|22.88|22.68|22.94|22.74|22.85|22.65|78
1648777200000|2022-04-01 01:40:00|22.87|22.67|22.88|22.68|22.92|22.72|22.87|22.67|72
1648777500000|2022-04-01 01:45:00|22.89|22.69|22.82|22.62|22.9|22.7|22.81|22.61|96
1648777800000|2022-04-01 01:50:00|22.83|22.63|22.7|22.5|22.83|22.63|22.67|22.47|153
1648778100000|2022-04-01 01:55:00|22.71|22.51|22.73|22.53|22.79|22.59|22.7|22.5|141
1648778400000|2022-04-01 02:00:00|22.72|22.52|22.76|22.56|22.78|22.58|22.67|22.47|91
1648778700000|2022-04-01 02:05:00|22.75|22.55|22.77|22.57|22.79|22.59|22.73|22.53|73
1648779000000|2022-04-01 02:10:00|22.78|22.58|22.87|22.67|22.9|22.7|22.77|22.57|129
1648779300000|2022-04-01 02:15:00|22.86|22.66|22.79|22.59|22.9|22.7|22.74|22.54|130
1648779600000|2022-04-01 02:20:00|22.8|22.6|22.66|22.46|22.81|22.61|22.66|22.46|105
1648779900000|2022-04-01 02:25:00|22.65|22.45|22.42|22.22|22.65|22.45|22.36|22.16|226
1648780200000|2022-04-01 02:30:00|22.41|22.21|22.54|22.34|22.55|22.35|22.35|22.15|152
1648780500000|2022-04-01 02:35:00|22.55|22.35|22.58|22.38|22.63|22.43|22.53|22.33|138
1648780800000|2022-04-01 02:40:00|22.57|22.37|22.6|22.4|22.63|22.43|22.52|22.32|94
1648781100000|2022-04-01 02:45:00|22.59|22.39|22.44|22.24|22.59|22.39|22.42|22.22|120
1648781400000|2022-04-01 02:50:00|22.43|22.23|22.33|22.13|22.5|22.3|22.24|22.04|178
1648781700000|2022-04-01 02:55:00|22.34|22.14|22.33|22.13|22.38|22.18|22.25|22.05|239
1648782000000|2022-04-01 03:00:00|22.32|22.12|22.35|22.15|22.36|22.16|22.27|22.07|195
1648782300000|2022-04-01 03:05:00|22.36|22.16|22.39|22.19|22.43|22.23|22.27|22.07|179
1648782600000|2022-04-01 03:10:00|22.4|22.2|22.32|22.12|22.4|22.2|22.3|22.1|91
1648782900000|2022-04-01 03:15:00|22.33|22.13|22.43|22.23|22.45|22.25|22.3|22.1|121
1648783200000|2022-04-01 03:20:00|22.44|22.24|22.4|22.2|22.44|22.24|22.38|22.18|133
1648783500000|2022-04-01 03:25:00|22.39|22.19|22.34|22.14|22.39|22.19|22.31|22.11|138
1648783800000|2022-04-01 03:30:00|22.33|22.13|22.36|22.16|22.4|22.2|22.31|22.11|130
1648784100000|2022-04-01 03:35:00|22.37|22.17|22.39|22.19|22.42|22.22|22.37|22.17|115
1648784400000|2022-04-01 03:40:00|22.38|22.18|22.39|22.19|22.4|22.2|22.37|22.17|84
1648784700000|2022-04-01 03:45:00|22.38|22.18|22.38|22.18|22.39|22.19|22.34|22.14|88
1648785000000|2022-04-01 03:50:00|22.37|22.17|22.38|22.18|22.43|22.23|22.36|22.16|99
1648785300000|2022-04-01 03:55:00|22.39|22.19|22.49|22.29|22.5|22.3|22.38|22.18|91
1648785600000|2022-04-01 04:00:00|22.5|22.3|22.55|22.35|22.57|22.37|22.47|22.27|123
1648785900000|2022-04-01 04:05:00|22.54|22.34|22.46|22.26|22.57|22.37|22.45|22.25|135
1648786200000|2022-04-01 04:10:00|22.47|22.27|22.49|22.29|22.49|22.29|22.45|22.25|84
1648786500000|2022-04-01 04:15:00|22.48|22.28|22.44|22.24|22.5|22.3|22.42|22.22|119
1648786800000|2022-04-01 04:20:00|22.45|22.25|22.51|22.31|22.51|22.31|22.45|22.25|79
1648787100000|2022-04-01 04:25:00|22.52|22.32|22.52|22.32|22.53|22.33|22.52|22.32|87
1648787400000|2022-04-01 04:30:00|22.53|22.33|22.5|22.3|22.53|22.33|22.47|22.27|90
1648787700000|2022-04-01 04:35:00|22.51|22.31|22.54|22.34|22.55|22.35|22.5|22.3|100
1648788000000|2022-04-01 04:40:00|22.53|22.33|22.54|22.34|22.55|22.35|22.53|22.33|70
1648788300000|2022-04-01 04:45:00|22.53|22.33|22.53|22.33|22.57|22.37|22.51|22.31|73
1648788600000|2022-04-01 04:50:00|22.52|22.32|22.51|22.31|22.53|22.33|22.49|22.29|90
1648788900000|2022-04-01 04:55:00|22.5|22.3|22.51|22.31|22.52|22.32|22.5|22.3|58
1648789200000|2022-04-01 05:00:00|22.5|22.3|22.5|22.3|22.51|22.31|22.46|22.26|69
1648789500000|2022-04-01 05:05:00|22.49|22.29|22.55|22.35|22.56|22.36|22.48|22.28|91
1648789800000|2022-04-01 05:10:00|22.54|22.34|22.51|22.31|22.55|22.35|22.49|22.29|48
1648790100000|2022-04-01 05:15:00|22.52|22.32|22.51|22.31|22.54|22.34|22.49|22.29|64
1648790400000|2022-04-01 05:20:00|22.52|22.32|22.49|22.29|22.53|22.33|22.48|22.28|120
1648790700000|2022-04-01 05:25:00|22.5|22.3|22.48|22.28|22.52|22.32|22.47|22.27|99
1648791000000|2022-04-01 05:30:00|22.49|22.29|22.52|22.32|22.53|22.33|22.47|22.27|90
1648791300000|2022-04-01 05:35:00|22.51|22.31|22.45|22.25|22.52|22.32|22.44|22.24|53
1648791600000|2022-04-01 05:40:00|22.46|22.26|22.46|22.26|22.47|22.27|22.44|22.24|69
1648791900000|2022-04-01 05:45:00|22.45|22.25|22.44|22.24|22.47|22.27|22.43|22.23|70
1648792200000|2022-04-01 05:50:00|22.43|22.23|22.4|22.2|22.45|22.25|22.4|22.2|72
1648792500000|2022-04-01 05:55:00|22.41|22.21|22.45|22.25|22.46|22.26|22.4|22.2|59
1648792800000|2022-04-01 06:00:00|22.46|22.26|22.45|22.25|22.47|22.27|22.44|22.24|52
1648793100000|2022-04-01 06:05:00|22.44|22.24|22.42|22.22|22.47|22.27|22.42|22.22|53
1648793400000|2022-04-01 06:10:00|22.41|22.21|22.38|22.18|22.42|22.22|22.37|22.17|109
1648793700000|2022-04-01 06:15:00|22.39|22.19|22.45|22.25|22.45|22.25|22.38|22.18|49
1648794000000|2022-04-01 06:20:00|22.44|22.24|22.52|22.32|22.52|22.32|22.44|22.24|79
1648794300000|2022-04-01 06:25:00|22.53|22.33|22.56|22.36|22.56|22.36|22.53|22.33|40
1648794600000|2022-04-01 06:30:00|22.55|22.35|22.54|22.34|22.57|22.37|22.54|22.34|34
1648794900000|2022-04-01 06:35:00|22.55|22.35|22.56|22.36|22.57|22.37|22.54|22.34|56
1648795200000|2022-04-01 06:40:00|22.57|22.37|22.57|22.37|22.57|22.37|22.55|22.35|29
1648795500000|2022-04-01 06:45:00|22.56|22.36|22.57|22.37|22.58|22.38|22.56|22.36|42
1648795800000|2022-04-01 06:50:00|22.56|22.36|22.56|22.36|22.58|22.38|22.56|22.36|45
1648796100000|2022-04-01 06:55:00|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|24
1648796400000|2022-04-01 07:00:00|22.57|22.37|22.57|22.37|22.58|22.38|22.56|22.36|23
1648796700000|2022-04-01 07:05:00|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|6
1648797000000|2022-04-01 07:10:00|22.56|22.36|22.59|22.39|22.6|22.4|22.56|22.36|90
1648797300000|2022-04-01 07:15:00|22.6|22.4|22.58|22.38|22.6|22.4|22.57|22.37|33
1648797600000|2022-04-01 07:20:00|22.59|22.39|22.63|22.43|22.63|22.43|22.58|22.38|33
1648797900000|2022-04-01 07:25:00|22.62|22.42|22.65|22.45|22.65|22.45|22.61|22.41|64
1648798200000|2022-04-01 07:30:00|22.64|22.44|22.64|22.44|22.68|22.48|22.63|22.43|71
1648798500000|2022-04-01 07:35:00|22.63|22.43|22.67|22.47|22.67|22.47|22.62|22.42|47
1648798800000|2022-04-01 07:40:00|22.68|22.48|22.67|22.47|22.69|22.49|22.65|22.45|66
1648799100000|2022-04-01 07:45:00|22.68|22.48|22.7|22.5|22.72|22.52|22.67|22.47|239
1648799400000|2022-04-01 07:50:00|22.71|22.51|22.68|22.48|22.71|22.51|22.66|22.46|110
1648799700000|2022-04-01 07:55:00|22.69|22.49|22.69|22.49|22.71|22.51|22.67|22.47|99
1648800000000|2022-04-01 08:00:00|22.7|22.5|22.75|22.55|22.75|22.55|22.7|22.5|72
1648800300000|2022-04-01 08:05:00|22.74|22.54|22.75|22.55|22.75|22.55|22.74|22.54|88
1648800600000|2022-04-01 08:10:00|22.76|22.56|22.75|22.55|22.78|22.58|22.73|22.53|72
1648800900000|2022-04-01 08:15:00|22.74|22.54|22.77|22.57|22.77|22.57|22.73|22.53|78
1648801200000|2022-04-01 08:20:00|22.78|22.58|22.79|22.59|22.79|22.59|22.76|22.56|38
1648801500000|2022-04-01 08:25:00|22.78|22.58|22.82|22.62|22.82|22.62|22.77|22.57|61
1648801800000|2022-04-01 08:30:00|22.81|22.61|22.79|22.59|22.82|22.62|22.76|22.56|75
1648802100000|2022-04-01 08:35:00|22.78|22.58|22.8|22.6|22.8|22.6|22.78|22.58|63
1648802400000|2022-04-01 08:40:00|22.79|22.59|22.82|22.62|22.83|22.63|22.78|22.58|56
1648802700000|2022-04-01 08:45:00|22.81|22.61|22.78|22.58|22.83|22.63|22.76|22.56|46
1648803000000|2022-04-01 08:50:00|22.79|22.59|22.73|22.53|22.79|22.59|22.71|22.51|55
1648803300000|2022-04-01 08:55:00|22.74|22.54|22.71|22.51|22.74|22.54|22.68|22.48|110
1648803600000|2022-04-01 09:00:00|22.72|22.52|22.66|22.46|22.75|22.55|22.66|22.46|82
1648803900000|2022-04-01 09:05:00|22.67|22.47|22.64|22.44|22.68|22.48|22.61|22.41|78
1648804200000|2022-04-01 09:10:00|22.63|22.43|22.65|22.45|22.68|22.48|22.63|22.43|69
1648804500000|2022-04-01 09:15:00|22.66|22.46|22.58|22.38|22.67|22.47|22.58|22.38|35
1648804800000|2022-04-01 09:20:00|22.59|22.39|22.66|22.46|22.67|22.47|22.58|22.38|64
1648805100000|2022-04-01 09:25:00|22.67|22.47|22.72|22.52|22.73|22.53|22.66|22.46|68
1648805400000|2022-04-01 09:30:00|22.73|22.53|22.69|22.49|22.77|22.57|22.68|22.48|99
1648805700000|2022-04-01 09:35:00|22.7|22.5|22.66|22.46|22.71|22.51|22.65|22.45|51
1648806000000|2022-04-01 09:40:00|22.65|22.45|22.57|22.37|22.68|22.48|22.56|22.36|125
1648806300000|2022-04-01 09:45:00|22.58|22.38|22.61|22.41|22.62|22.42|22.56|22.36|114
1648806600000|2022-04-01 09:50:00|22.62|22.42|22.63|22.43|22.65|22.45|22.62|22.42|108
1648806900000|2022-04-01 09:55:00|22.62|22.42|22.61|22.41|22.64|22.44|22.6|22.4|73
1648807200000|2022-04-01 10:00:00|22.6|22.4|22.57|22.37|22.64|22.44|22.56|22.36|98
1648807500000|2022-04-01 10:05:00|22.58|22.38|22.57|22.37|22.59|22.39|22.56|22.36|76
1648807800000|2022-04-01 10:10:00|22.58|22.38|22.58|22.38|22.58|22.38|22.56|22.36|71
1648808100000|2022-04-01 10:15:00|22.57|22.37|22.58|22.38|22.59|22.39|22.54|22.34|72
1648808400000|2022-04-01 10:20:00|22.57|22.37|22.59|22.39|22.6|22.4|22.57|22.37|83
1648808700000|2022-04-01 10:25:00|22.6|22.4|22.61|22.41|22.61|22.41|22.58|22.38|67
1648809000000|2022-04-01 10:30:00|22.6|22.4|22.6|22.4|22.63|22.43|22.59|22.39|101
1648809300000|2022-04-01 10:35:00|22.59|22.39|22.58|22.38|22.63|22.43|22.57|22.37|97
1648809600000|2022-04-01 10:40:00|22.57|22.37|22.57|22.37|22.59|22.39|22.57|22.37|115
1648809900000|2022-04-01 10:45:00|22.58|22.38|22.58|22.38|22.59|22.39|22.56|22.36|55
1648810200000|2022-04-01 10:50:00|22.59|22.39|22.63|22.43|22.63|22.43|22.58|22.38|73
1648810500000|2022-04-01 10:55:00|22.64|22.44|22.66|22.46|22.68|22.48|22.63|22.43|89
1648810800000|2022-04-01 11:00:00|22.65|22.45|22.66|22.46|22.7|22.5|22.65|22.45|106
1648811100000|2022-04-01 11:05:00|22.65|22.45|22.6|22.4|22.66|22.46|22.59|22.39|74
1648811400000|2022-04-01 11:10:00|22.61|22.41|22.63|22.43|22.64|22.44|22.6|22.4|81
1648811700000|2022-04-01 11:15:00|22.62|22.42|22.67|22.47|22.69|22.49|22.62|22.42|60
1648812000000|2022-04-01 11:20:00|22.66|22.46|22.67|22.47|22.68|22.48|22.64|22.44|90
1648812300000|2022-04-01 11:25:00|22.66|22.46|22.71|22.51|22.71|22.51|22.66|22.46|104
1648812600000|2022-04-01 11:30:00|22.7|22.5|22.7|22.5|22.72|22.52|22.66|22.46|83
1648812900000|2022-04-01 11:35:00|22.69|22.49|22.71|22.51|22.73|22.53|22.66|22.46|155
1648813200000|2022-04-01 11:40:00|22.72|22.52|22.7|22.5|22.74|22.54|22.69|22.49|76
1648813500000|2022-04-01 11:45:00|22.71|22.51|22.64|22.44|22.72|22.52|22.63|22.43|114
1648813800000|2022-04-01 11:50:00|22.65|22.45|22.64|22.44|22.66|22.46|22.63|22.43|60
1648814100000|2022-04-01 11:55:00|22.65|22.45|22.61|22.41|22.67|22.47|22.6|22.4|81
1648814400000|2022-04-01 12:00:00|22.62|22.42|22.58|22.38|22.63|22.43|22.49|22.29|133
1648814700000|2022-04-01 12:05:00|22.57|22.37|22.67|22.47|22.69|22.49|22.57|22.37|118
1648815000000|2022-04-01 12:10:00|22.66|22.46|22.61|22.41|22.66|22.46|22.57|22.37|101
1648815300000|2022-04-01 12:15:00|22.62|22.42|22.62|22.42|22.68|22.48|22.58|22.38|135
1648815600000|2022-04-01 12:20:00|22.61|22.41|22.48|22.28|22.63|22.43|22.47|22.27|146
1648815900000|2022-04-01 12:25:00|22.47|22.27|22.56|22.36|22.56|22.36|22.43|22.23|105
1648816200000|2022-04-01 12:30:00|22.55|22.35|22.58|22.38|22.67|22.47|22.51|22.31|231
1648816500000|2022-04-01 12:35:00|22.59|22.39|22.75|22.55|22.79|22.59|22.59|22.39|174
1648816800000|2022-04-01 12:40:00|22.76|22.56|22.69|22.49|22.78|22.58|22.67|22.47|215
1648817100000|2022-04-01 12:45:00|22.7|22.5|22.69|22.49|22.75|22.55|22.68|22.48|196
1648817400000|2022-04-01 12:50:00|22.68|22.48|22.75|22.55|22.77|22.57|22.68|22.48|90
1648817700000|2022-04-01 12:55:00|22.74|22.54|22.74|22.54|22.77|22.57|22.74|22.54|83
1648818000000|2022-04-01 13:00:00|22.75|22.55|22.77|22.57|22.79|22.59|22.74|22.54|95
1648818300000|2022-04-01 13:05:00|22.78|22.58|22.75|22.55|22.8|22.6|22.74|22.54|118
1648818600000|2022-04-01 13:10:00|22.76|22.56|22.78|22.58|22.79|22.59|22.74|22.54|57
1648818900000|2022-04-01 13:15:00|22.77|22.57|22.79|22.59|22.81|22.61|22.76|22.56|97
1648819200000|2022-04-01 13:20:00|22.78|22.58|22.79|22.59|22.8|22.6|22.77|22.57|79
1648819500000|2022-04-01 13:25:00|22.78|22.58|22.83|22.63|22.84|22.64|22.78|22.58|92
1648819800000|2022-04-01 13:30:00|22.84|22.64|22.9|22.7|22.92|22.72|22.83|22.63|171
1648820100000|2022-04-01 13:35:00|22.91|22.71|22.94|22.74|22.97|22.77|22.88|22.68|132
1648820400000|2022-04-01 13:40:00|22.95|22.75|22.92|22.72|22.96|22.76|22.92|22.72|88
1648820700000|2022-04-01 13:45:00|22.93|22.73|22.93|22.73|22.96|22.76|22.89|22.69|136
1648821000000|2022-04-01 13:50:00|22.94|22.74|22.83|22.63|22.94|22.74|22.79|22.59|142
1648821300000|2022-04-01 13:55:00|22.82|22.62|22.86|22.66|22.9|22.7|22.82|22.62|135
1648821600000|2022-04-01 14:00:00|22.85|22.65|22.92|22.72|22.93|22.73|22.83|22.63|137
1648821900000|2022-04-01 14:05:00|22.93|22.73|22.99|22.79|23|22.8|22.92|22.72|121
1648822200000|2022-04-01 14:10:00|22.98|22.78|23.01|22.81|23.02|22.82|22.98|22.78|144
1648822500000|2022-04-01 14:15:00|23|22.8|22.99|22.79|23.02|22.82|22.97|22.77|122
1648822800000|2022-04-01 14:20:00|22.98|22.78|23.01|22.81|23.02|22.82|22.97|22.77|60
1648823100000|2022-04-01 14:25:00|23|22.8|23.03|22.83|23.04|22.84|22.99|22.79|86
1648823400000|2022-04-01 14:30:00|23.04|22.84|23.01|22.81|23.07|22.87|23|22.8|86
1648823700000|2022-04-01 14:35:00|23.02|22.82|23.02|22.82|23.04|22.84|23.01|22.81|75
1648824000000|2022-04-01 14:40:00|23.03|22.83|23.05|22.85|23.06|22.86|23.01|22.81|123
1648824300000|2022-04-01 14:45:00|23.04|22.84|23.14|22.94|23.15|22.95|23.04|22.84|132
1648824600000|2022-04-01 14:50:00|23.15|22.95|23.18|22.98|23.2|23|23.12|22.92|170
1648824900000|2022-04-01 14:55:00|23.17|22.97|23.25|23.05|23.26|23.06|23.15|22.95|156
1648825200000|2022-04-01 15:00:00|23.24|23.04|23.23|23.03|23.31|23.11|23.2|23|155
1648825500000|2022-04-01 15:05:00|23.22|23.02|23.27|23.07|23.28|23.08|23.18|22.98|110
1648825800000|2022-04-01 15:10:00|23.28|23.08|23.32|23.12|23.34|23.14|23.26|23.06|154
1648826100000|2022-04-01 15:15:00|23.31|23.11|23.32|23.12|23.35|23.15|23.27|23.07|138
1648826400000|2022-04-01 15:20:00|23.31|23.11|23.34|23.14|23.37|23.17|23.3|23.1|76
1648826700000|2022-04-01 15:25:00|23.35|23.15|23.34|23.14|23.37|23.17|23.34|23.14|76
1648827000000|2022-04-01 15:30:00|23.33|23.13|23.27|23.07|23.38|23.18|23.27|23.07|115
1648827300000|2022-04-01 15:35:00|23.28|23.08|23.32|23.12|23.33|23.13|23.24|23.04|169
1648827600000|2022-04-01 15:40:00|23.31|23.11|23.36|23.16|23.37|23.17|23.31|23.11|46
1648827900000|2022-04-01 15:45:00|23.35|23.15|23.29|23.09|23.36|23.16|23.28|23.08|147
1648828200000|2022-04-01 15:50:00|23.28|23.08|23.3|23.1|23.3|23.1|23.26|23.06|53
1648828500000|2022-04-01 15:55:00|23.29|23.09|23.24|23.04|23.29|23.09|23.23|23.03|92
1648828800000|2022-04-01 16:00:00|23.23|23.03|23.22|23.02|23.24|23.04|23.19|22.99|112
1648829100000|2022-04-01 16:05:00|23.21|23.01|23.23|23.03|23.25|23.05|23.18|22.98|119
1648829400000|2022-04-01 16:10:00|23.24|23.04|23.23|23.03|23.25|23.05|23.22|23.02|64
1648829700000|2022-04-01 16:15:00|23.24|23.04|23.19|22.99|23.26|23.06|23.18|22.98|67
1648830000000|2022-04-01 16:20:00|23.2|23|23.19|22.99|23.2|23|23.17|22.97|78
1648830300000|2022-04-01 16:25:00|23.18|22.98|23.2|23|23.2|23|23.17|22.97|71
1648830600000|2022-04-01 16:30:00|23.19|22.99|23.15|22.95|23.19|22.99|23.14|22.94|167
1648830900000|2022-04-01 16:35:00|23.14|22.94|23.14|22.94|23.15|22.95|23.11|22.91|107
1648831200000|2022-04-01 16:40:00|23.13|22.93|23.16|22.96|23.17|22.97|23.12|22.92|86
1648831500000|2022-04-01 16:45:00|23.15|22.95|23.13|22.93|23.17|22.97|23.12|22.92|97
1648831800000|2022-04-01 16:50:00|23.14|22.94|23.08|22.88|23.14|22.94|23.06|22.86|97
1648832100000|2022-04-01 16:55:00|23.09|22.89|23.05|22.85|23.11|22.91|23.04|22.84|166
1648832400000|2022-04-01 17:00:00|23.06|22.86|23.08|22.88|23.1|22.9|23|22.8|95
1648832700000|2022-04-01 17:05:00|23.09|22.89|23.12|22.92|23.14|22.94|23.09|22.89|91
1648833000000|2022-04-01 17:10:00|23.11|22.91|23.14|22.94|23.15|22.95|23.1|22.9|40
1648833300000|2022-04-01 17:15:00|23.15|22.95|23.16|22.96|23.17|22.97|23.11|22.91|132
1648833600000|2022-04-01 17:20:00|23.17|22.97|23.18|22.98|23.18|22.98|23.15|22.95|68
1648833900000|2022-04-01 17:25:00|23.17|22.97|23.14|22.94|23.21|23.01|23.12|22.92|82
1648834200000|2022-04-01 17:30:00|23.13|22.93|23.14|22.94|23.16|22.96|23.13|22.93|74
1648834500000|2022-04-01 17:35:00|23.15|22.95|23.21|23.01|23.22|23.02|23.13|22.93|79
1648834800000|2022-04-01 17:40:00|23.2|23|23.22|23.02|23.24|23.04|23.2|23|107
1648835100000|2022-04-01 17:45:00|23.23|23.03|23.23|23.03|23.27|23.07|23.22|23.02|107
1648835400000|2022-04-01 17:50:00|23.24|23.04|23.2|23|23.24|23.04|23.18|22.98|59
1648835700000|2022-04-01 17:55:00|23.19|22.99|23.23|23.03|23.23|23.03|23.18|22.98|111
1648836000000|2022-04-01 18:00:00|23.22|23.02|23.27|23.07|23.27|23.07|23.22|23.02|64
1648836300000|2022-04-01 18:05:00|23.28|23.08|23.23|23.03|23.29|23.09|23.22|23.02|88
1648836600000|2022-04-01 18:10:00|23.22|23.02|23.23|23.03|23.25|23.05|23.2|23|96
1648836900000|2022-04-01 18:15:00|23.24|23.04|23.24|23.04|23.26|23.06|23.23|23.03|53
1648837200000|2022-04-01 18:20:00|23.25|23.05|23.27|23.07|23.28|23.08|23.24|23.04|51
1648837500000|2022-04-01 18:25:00|23.26|23.06|23.22|23.02|23.27|23.07|23.19|22.99|159
1648837800000|2022-04-01 18:30:00|23.21|23.01|23.24|23.04|23.24|23.04|23.21|23.01|110
1648838100000|2022-04-01 18:35:00|23.23|23.03|23.18|22.98|23.24|23.04|23.17|22.97|108
1648838400000|2022-04-01 18:40:00|23.17|22.97|23.2|23|23.2|23|23.16|22.96|140
1648838700000|2022-04-01 18:45:00|23.19|22.99|23.25|23.05|23.25|23.05|23.18|22.98|118
1648839000000|2022-04-01 18:50:00|23.24|23.04|23.24|23.04|23.27|23.07|23.23|23.03|85
1648839300000|2022-04-01 18:55:00|23.25|23.05|23.26|23.06|23.27|23.07|23.24|23.04|100
1648839600000|2022-04-01 19:00:00|23.27|23.07|23.28|23.08|23.29|23.09|23.27|23.07|66
1648839900000|2022-04-01 19:05:00|23.29|23.09|23.27|23.07|23.33|23.13|23.27|23.07|107
1648840200000|2022-04-01 19:10:00|23.26|23.06|23.26|23.06|23.27|23.07|23.24|23.04|87
1648840500000|2022-04-01 19:15:00|23.27|23.07|23.23|23.03|23.29|23.09|23.22|23.02|91
1648840800000|2022-04-01 19:20:00|23.24|23.04|23.27|23.07|23.28|23.08|23.23|23.03|34
1648841100000|2022-04-01 19:25:00|23.28|23.08|23.26|23.06|23.28|23.08|23.25|23.05|47
1648841400000|2022-04-01 19:30:00|23.25|23.05|23.23|23.03|23.3|23.1|23.23|23.03|105
1648841700000|2022-04-01 19:35:00|23.24|23.04|23.24|23.04|23.25|23.05|23.21|23.01|135
1648842000000|2022-04-01 19:40:00|23.23|23.03|23.24|23.04|23.26|23.06|23.23|23.03|68
1648842300000|2022-04-01 19:45:00|23.23|23.03|23.25|23.05|23.25|23.05|23.23|23.03|63
1648842600000|2022-04-01 19:50:00|23.24|23.04|23.28|23.08|23.28|23.08|23.24|23.04|69
1648842900000|2022-04-01 19:55:00|23.27|23.07|23.27|23.07|23.28|23.08|23.26|23.06|113
1648843200000|2022-04-01 20:00:00|23.28|23.08|23.25|23.05|23.28|23.08|23.24|23.04|56
1648843500000|2022-04-01 20:05:00|23.24|23.04|23.24|23.04|23.25|23.05|23.23|23.03|13
1648843800000|2022-04-01 20:10:00|23.23|23.03|23.22|23.02|23.25|23.05|23.21|23.01|56
1648844100000|2022-04-01 20:15:00|23.21|23.01|23.25|23.05|23.26|23.06|23.21|23.01|71
1648844400000|2022-04-01 20:20:00|23.26|23.06|23.26|23.06|23.3|23.1|23.25|23.05|85
1648844700000|2022-04-01 20:25:00|23.25|23.05|23.23|23.03|23.27|23.07|23.23|23.03|99
1648845000000|2022-04-01 20:30:00|23.24|23.04|23.24|23.04|23.26|23.06|23.22|23.02|111
1648845300000|2022-04-01 20:35:00|23.25|23.05|23.24|23.04|23.25|23.05|23.23|23.03|38
1648845600000|2022-04-01 20:40:00|23.23|23.03|23.2|23|23.24|23.04|23.2|23|22
1648845900000|2022-04-01 20:45:00|23.21|23.01|23.14|22.94|23.21|23.01|23.11|22.91|68
1648846200000|2022-04-01 20:50:00|23.15|22.95|23.16|22.96|23.19|22.99|23.15|22.95|40
1648846500000|2022-04-01 20:55:00|23.17|22.97|23.19|22.99|23.2|23|23.16|22.96|33
1648881300000|2022-04-02 06:35:00|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|20
1648882800000|2022-04-02 07:00:00|23.7|23.5|23.7|23.5|23.72|23.52|23.69|23.49|49
1648883100000|2022-04-02 07:05:00|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|58
1648883400000|2022-04-02 07:10:00|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|30
1648883700000|2022-04-02 07:15:00|23.69|23.49|23.67|23.47|23.71|23.51|23.67|23.47|37
1648884000000|2022-04-02 07:20:00|23.68|23.48|23.64|23.44|23.68|23.48|23.63|23.43|21
1648884300000|2022-04-02 07:25:00|23.63|23.43|23.53|23.33|23.64|23.44|23.53|23.33|71
1648884600000|2022-04-02 07:30:00|23.54|23.34|23.57|23.37|23.58|23.38|23.54|23.34|16
1648884900000|2022-04-02 07:35:00|23.58|23.38|23.56|23.36|23.59|23.39|23.56|23.36|49
1648885200000|2022-04-02 07:40:00|23.57|23.37|23.57|23.37|23.57|23.37|23.55|23.35|37
1648885500000|2022-04-02 07:45:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|9
1648885800000|2022-04-02 07:50:00|23.59|23.39|23.6|23.4|23.61|23.41|23.59|23.39|36
1648886100000|2022-04-02 07:55:00|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|16
1648886400000|2022-04-02 08:00:00|23.59|23.39|23.54|23.34|23.6|23.4|23.47|23.27|54
1648886700000|2022-04-02 08:05:00|23.53|23.33|23.5|23.3|23.54|23.34|23.47|23.27|48
1648887000000|2022-04-02 08:10:00|23.51|23.31|23.53|23.33|23.53|23.33|23.49|23.29|41
1648887300000|2022-04-02 08:15:00|23.54|23.34|23.56|23.36|23.57|23.37|23.54|23.34|11
1648887600000|2022-04-02 08:20:00|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|23
1648887900000|2022-04-02 08:25:00|23.56|23.36|23.53|23.33|23.56|23.36|23.53|23.33|48
1648888200000|2022-04-02 08:30:00|23.52|23.32|23.58|23.38|23.58|23.38|23.52|23.32|39
1648888500000|2022-04-02 08:35:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|8
1648888800000|2022-04-02 08:40:00|23.57|23.37|23.55|23.35|23.58|23.38|23.55|23.35|39
1648889100000|2022-04-02 08:45:00|23.56|23.36|23.56|23.36|23.58|23.38|23.54|23.34|39
1648889400000|2022-04-02 08:50:00|23.57|23.37|23.58|23.38|23.58|23.38|23.56|23.36|24
1648889700000|2022-04-02 08:55:00|23.59|23.39|23.61|23.41|23.61|23.41|23.58|23.38|17
1648890000000|2022-04-02 09:00:00|23.62|23.42|23.6|23.4|23.63|23.43|23.6|23.4|17
1648890300000|2022-04-02 09:05:00|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|24
1648890600000|2022-04-02 09:10:00|23.63|23.43|23.59|23.39|23.63|23.43|23.58|23.38|37
1648890900000|2022-04-02 09:15:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|27
1648891200000|2022-04-02 09:20:00|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|58
1648891500000|2022-04-02 09:25:00|23.61|23.41|23.6|23.4|23.61|23.41|23.59|23.39|20
1648891800000|2022-04-02 09:30:00|23.61|23.41|23.58|23.38|23.61|23.41|23.58|23.38|22
1648892100000|2022-04-02 09:35:00|23.59|23.39|23.66|23.46|23.67|23.47|23.59|23.39|66
1648892400000|2022-04-02 09:40:00|23.65|23.45|23.68|23.48|23.69|23.49|23.65|23.45|26
1648892700000|2022-04-02 09:45:00|23.69|23.49|23.71|23.51|23.72|23.52|23.69|23.49|31
1648893000000|2022-04-02 09:50:00|23.7|23.5|23.74|23.54|23.74|23.54|23.7|23.5|45
1648893300000|2022-04-02 09:55:00|23.75|23.55|23.74|23.54|23.75|23.55|23.72|23.52|40
1648893600000|2022-04-02 10:00:00|23.73|23.53|23.7|23.5|23.74|23.54|23.7|23.5|58
1648893900000|2022-04-02 10:05:00|23.71|23.51|23.68|23.48|23.71|23.51|23.68|23.48|32
1648894200000|2022-04-02 10:10:00|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|46
1648894500000|2022-04-02 10:15:00|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|40
1648894800000|2022-04-02 10:20:00|23.69|23.49|23.66|23.46|23.7|23.5|23.66|23.46|70
1648895100000|2022-04-02 10:25:00|23.67|23.47|23.67|23.47|23.67|23.47|23.65|23.45|43
1648895400000|2022-04-02 10:30:00|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|7
1648895700000|2022-04-02 10:35:00|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|75
1648896000000|2022-04-02 10:40:00|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|169
1648896300000|2022-04-02 10:45:00|23.69|23.49|23.68|23.48|23.69|23.49|23.67|23.47|20
1648896600000|2022-04-02 10:50:00|23.67|23.47|23.65|23.45|23.69|23.49|23.65|23.45|117
1648896900000|2022-04-02 10:55:00|23.66|23.46|23.68|23.48|23.69|23.49|23.65|23.45|41
1648897200000|2022-04-02 11:00:00|23.67|23.47|23.72|23.52|23.72|23.52|23.66|23.46|40
1648897500000|2022-04-02 11:05:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|32
1648897800000|2022-04-02 11:10:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|33
1648898100000|2022-04-02 11:15:00|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|42
1648898400000|2022-04-02 11:20:00|23.72|23.52|23.69|23.49|23.72|23.52|23.68|23.48|22
1648898700000|2022-04-02 11:25:00|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|19
1648899000000|2022-04-02 11:30:00|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|26
1648899300000|2022-04-02 11:35:00|23.65|23.45|23.7|23.5|23.7|23.5|23.65|23.45|20
1648899600000|2022-04-02 11:40:00|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|24
1648899900000|2022-04-02 11:45:00|23.69|23.49|23.68|23.48|23.7|23.5|23.67|23.47|52
1648900200000|2022-04-02 11:50:00|23.69|23.49|23.64|23.44|23.69|23.49|23.63|23.43|28
1648900500000|2022-04-02 11:55:00|23.63|23.43|23.57|23.37|23.63|23.43|23.57|23.37|35
1648900800000|2022-04-02 12:00:00|23.56|23.36|23.38|23.18|23.57|23.37|23.37|23.17|95
1648901100000|2022-04-02 12:05:00|23.39|23.19|23.42|23.22|23.57|23.37|23.37|23.17|155
1648901400000|2022-04-02 12:10:00|23.41|23.21|23.47|23.27|23.5|23.3|23.26|23.06|242
1648901700000|2022-04-02 12:15:00|23.46|23.26|23.53|23.33|23.54|23.34|23.46|23.26|123
1648902000000|2022-04-02 12:20:00|23.54|23.34|23.55|23.35|23.58|23.38|23.53|23.33|114
1648902300000|2022-04-02 12:25:00|23.54|23.34|23.61|23.41|23.63|23.43|23.54|23.34|78
1648902600000|2022-04-02 12:30:00|23.62|23.42|23.66|23.46|23.66|23.46|23.6|23.4|63
1648902900000|2022-04-02 12:35:00|23.65|23.45|23.66|23.46|23.68|23.48|23.63|23.43|113
1648903200000|2022-04-02 12:40:00|23.67|23.47|23.67|23.47|23.68|23.48|23.64|23.44|53
1648903500000|2022-04-02 12:45:00|23.66|23.46|23.65|23.45|23.67|23.47|23.6|23.4|66
1648903800000|2022-04-02 12:50:00|23.64|23.44|23.64|23.44|23.66|23.46|23.62|23.42|45
1648904100000|2022-04-02 12:55:00|23.63|23.43|23.6|23.4|23.64|23.44|23.59|23.39|48
1648904400000|2022-04-02 13:00:00|23.59|23.39|23.57|23.37|23.64|23.44|23.57|23.37|63
1648904700000|2022-04-02 13:05:00|23.58|23.38|23.66|23.46|23.66|23.46|23.57|23.37|51
1648905000000|2022-04-02 13:10:00|23.67|23.47|23.74|23.54|23.74|23.54|23.66|23.46|59
1648905300000|2022-04-02 13:15:00|23.73|23.53|23.79|23.59|23.8|23.6|23.73|23.53|49
1648905600000|2022-04-02 13:20:00|23.78|23.58|23.81|23.61|23.82|23.62|23.77|23.57|92
1648905900000|2022-04-02 13:25:00|23.8|23.6|23.78|23.58|23.84|23.64|23.76|23.56|103
1648906200000|2022-04-02 13:30:00|23.77|23.57|23.8|23.6|23.8|23.6|23.76|23.56|76
1648906500000|2022-04-02 13:35:00|23.79|23.59|23.77|23.57|23.83|23.63|23.76|23.56|37
1648906800000|2022-04-02 13:40:00|23.78|23.58|23.79|23.59|23.8|23.6|23.77|23.57|14
1648907100000|2022-04-02 13:45:00|23.78|23.58|23.77|23.57|23.79|23.59|23.77|23.57|52
1648907400000|2022-04-02 13:50:00|23.78|23.58|23.76|23.56|23.79|23.59|23.76|23.56|13
1648907700000|2022-04-02 13:55:00|23.77|23.57|23.76|23.56|23.78|23.58|23.75|23.55|38
1648908000000|2022-04-02 14:00:00|23.77|23.57|23.77|23.57|23.8|23.6|23.77|23.57|45
1648908300000|2022-04-02 14:05:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|28
1648908600000|2022-04-02 14:10:00|23.74|23.54|23.76|23.56|23.76|23.56|23.73|23.53|67
1648908900000|2022-04-02 14:15:00|23.75|23.55|23.77|23.57|23.79|23.59|23.74|23.54|51
1648909200000|2022-04-02 14:20:00|23.76|23.56|23.72|23.52|23.77|23.57|23.71|23.51|59
1648909500000|2022-04-02 14:25:00|23.73|23.53|23.74|23.54|23.74|23.54|23.72|23.52|20
1648909800000|2022-04-02 14:30:00|23.75|23.55|23.68|23.48|23.76|23.56|23.68|23.48|74
1648910100000|2022-04-02 14:35:00|23.69|23.49|23.64|23.44|23.72|23.52|23.64|23.44|64
1648910400000|2022-04-02 14:40:00|23.65|23.45|23.68|23.48|23.68|23.48|23.63|23.43|30
1648910700000|2022-04-02 14:45:00|23.67|23.47|23.66|23.46|23.69|23.49|23.63|23.43|66
1648911000000|2022-04-02 14:50:00|23.67|23.47|23.66|23.46|23.68|23.48|23.64|23.44|86
1648911300000|2022-04-02 14:55:00|23.65|23.45|23.61|23.41|23.66|23.46|23.61|23.41|37
1648911600000|2022-04-02 15:00:00|23.62|23.42|23.51|23.31|23.62|23.42|23.51|23.31|68
1648911900000|2022-04-02 15:05:00|23.5|23.3|23.48|23.28|23.51|23.31|23.43|23.23|123
1648912200000|2022-04-02 15:10:00|23.47|23.27|23.39|23.19|23.49|23.29|23.33|23.13|140
1648912500000|2022-04-02 15:15:00|23.4|23.2|23.49|23.29|23.51|23.31|23.33|23.13|184
1648912800000|2022-04-02 15:20:00|23.5|23.3|23.5|23.3|23.51|23.31|23.43|23.23|79
1648913100000|2022-04-02 15:25:00|23.51|23.31|23.49|23.29|23.52|23.32|23.46|23.26|95
1648913400000|2022-04-02 15:30:00|23.48|23.28|23.39|23.19|23.52|23.32|23.39|23.19|99
1648913700000|2022-04-02 15:35:00|23.38|23.18|23.36|23.16|23.42|23.22|23.31|23.11|119
1648914000000|2022-04-02 15:40:00|23.37|23.17|23.42|23.22|23.46|23.26|23.35|23.15|114
1648914300000|2022-04-02 15:45:00|23.43|23.23|23.37|23.17|23.45|23.25|23.37|23.17|109
1648914600000|2022-04-02 15:50:00|23.38|23.18|23.36|23.16|23.4|23.2|23.32|23.12|69
1648914900000|2022-04-02 15:55:00|23.37|23.17|23.5|23.3|23.51|23.31|23.37|23.17|78
1648915200000|2022-04-02 16:00:00|23.49|23.29|23.43|23.23|23.58|23.38|23.42|23.22|143
1648915500000|2022-04-02 16:05:00|23.44|23.24|23.54|23.34|23.55|23.35|23.43|23.23|107
1648915800000|2022-04-02 16:10:00|23.53|23.33|23.58|23.38|23.6|23.4|23.51|23.31|82
1648916100000|2022-04-02 16:15:00|23.59|23.39|23.58|23.38|23.6|23.4|23.55|23.35|82
1648916400000|2022-04-02 16:20:00|23.59|23.39|23.57|23.37|23.6|23.4|23.53|23.33|97
1648916700000|2022-04-02 16:25:00|23.56|23.36|23.6|23.4|23.62|23.42|23.56|23.36|21
1648917000000|2022-04-02 16:30:00|23.61|23.41|23.57|23.37|23.61|23.41|23.55|23.35|53
1648917300000|2022-04-02 16:35:00|23.56|23.36|23.59|23.39|23.61|23.41|23.55|23.35|68
1648917600000|2022-04-02 16:40:00|23.6|23.4|23.66|23.46|23.66|23.46|23.59|23.39|29
1648917900000|2022-04-02 16:45:00|23.67|23.47|23.65|23.45|23.72|23.52|23.64|23.44|73
1648918200000|2022-04-02 16:50:00|23.66|23.46|23.66|23.46|23.68|23.48|23.64|23.44|65
1648918500000|2022-04-02 16:55:00|23.65|23.45|23.61|23.41|23.66|23.46|23.61|23.41|61
1648918800000|2022-04-02 17:00:00|23.62|23.42|23.63|23.43|23.64|23.44|23.56|23.36|52
1648919100000|2022-04-02 17:05:00|23.64|23.44|23.63|23.43|23.65|23.45|23.59|23.39|80
1648919400000|2022-04-02 17:10:00|23.64|23.44|23.63|23.43|23.65|23.45|23.62|23.42|60
1648919700000|2022-04-02 17:15:00|23.62|23.42|23.65|23.45|23.66|23.46|23.62|23.42|46
1648920000000|2022-04-02 17:20:00|23.64|23.44|23.64|23.44|23.66|23.46|23.64|23.44|27
1648920300000|2022-04-02 17:25:00|23.65|23.45|23.64|23.44|23.66|23.46|23.6|23.4|52
1648920600000|2022-04-02 17:30:00|23.65|23.45|23.67|23.47|23.68|23.48|23.65|23.45|73
1648920900000|2022-04-02 17:35:00|23.66|23.46|23.65|23.45|23.68|23.48|23.64|23.44|42
1648921200000|2022-04-02 17:40:00|23.64|23.44|23.65|23.45|23.65|23.45|23.63|23.43|38
1648921500000|2022-04-02 17:45:00|23.64|23.44|23.63|23.43|23.65|23.45|23.61|23.41|70
1648921800000|2022-04-02 17:50:00|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|38
1648922100000|2022-04-02 17:55:00|23.62|23.42|23.63|23.43|23.67|23.47|23.62|23.42|54
1648922400000|2022-04-02 18:00:00|23.64|23.44|23.54|23.34|23.65|23.45|23.53|23.33|88
1648922700000|2022-04-02 18:05:00|23.53|23.33|23.33|23.13|23.55|23.35|23.33|23.13|175
1648923000000|2022-04-02 18:10:00|23.32|23.12|23.27|23.07|23.33|23.13|23.15|22.95|166
1648923300000|2022-04-02 18:15:00|23.26|23.06|23.39|23.19|23.41|23.21|23.25|23.05|182
1648923600000|2022-04-02 18:20:00|23.38|23.18|23.34|23.14|23.4|23.2|23.3|23.1|144
1648923900000|2022-04-02 18:25:00|23.33|23.13|23.28|23.08|23.38|23.18|23.27|23.07|164
1648924200000|2022-04-02 18:30:00|23.27|23.07|23.38|23.18|23.39|23.19|23.27|23.07|100
1648924500000|2022-04-02 18:35:00|23.37|23.17|23.34|23.14|23.38|23.18|23.34|23.14|22
1648924800000|2022-04-02 18:40:00|23.33|23.13|23.28|23.08|23.35|23.15|23.27|23.07|60
1648925100000|2022-04-02 18:45:00|23.27|23.07|23.21|23.01|23.3|23.1|23.2|23|81
1648925400000|2022-04-02 18:50:00|23.2|23|23.28|23.08|23.29|23.09|23.19|22.99|95
1648925700000|2022-04-02 18:55:00|23.27|23.07|23.26|23.06|23.3|23.1|23.26|23.06|122
1648926000000|2022-04-02 19:00:00|23.25|23.05|23.31|23.11|23.33|23.13|23.24|23.04|39
1648926300000|2022-04-02 19:05:00|23.32|23.12|23.39|23.19|23.39|23.19|23.32|23.12|56
1648926600000|2022-04-02 19:10:00|23.4|23.2|23.42|23.22|23.43|23.23|23.39|23.19|41
1648926900000|2022-04-02 19:15:00|23.43|23.23|23.5|23.3|23.5|23.3|23.43|23.23|38
1648927200000|2022-04-02 19:20:00|23.51|23.31|23.57|23.37|23.57|23.37|23.48|23.28|69
1648927500000|2022-04-02 19:25:00|23.56|23.36|23.61|23.41|23.63|23.43|23.56|23.36|70
1648927800000|2022-04-02 19:30:00|23.6|23.4|23.67|23.47|23.67|23.47|23.6|23.4|76
1648928100000|2022-04-02 19:35:00|23.66|23.46|23.67|23.47|23.68|23.48|23.62|23.42|74
1648928400000|2022-04-02 19:40:00|23.68|23.48|23.64|23.44|23.68|23.48|23.62|23.42|51
1648928700000|2022-04-02 19:45:00|23.63|23.43|23.6|23.4|23.63|23.43|23.58|23.38|32
1648929000000|2022-04-02 19:50:00|23.59|23.39|23.57|23.37|23.6|23.4|23.52|23.32|33
1648929300000|2022-04-02 19:55:00|23.58|23.38|23.54|23.34|23.58|23.38|23.54|23.34|21
1648929600000|2022-04-02 20:00:00|23.53|23.33|23.5|23.3|23.62|23.42|23.47|23.27|95
1648929900000|2022-04-02 20:05:00|23.51|23.31|23.63|23.43|23.63|23.43|23.51|23.31|61
1648930200000|2022-04-02 20:10:00|23.62|23.42|23.61|23.41|23.63|23.43|23.59|23.39|40
1648930500000|2022-04-02 20:15:00|23.62|23.42|23.63|23.43|23.67|23.47|23.61|23.41|52
1648930800000|2022-04-02 20:20:00|23.64|23.44|23.63|23.43|23.65|23.45|23.62|23.42|42
1648931100000|2022-04-02 20:25:00|23.64|23.44|23.65|23.45|23.66|23.46|23.63|23.43|64
1648931400000|2022-04-02 20:30:00|23.64|23.44|23.63|23.43|23.65|23.45|23.61|23.41|44
1648931700000|2022-04-02 20:35:00|23.64|23.44|23.65|23.45|23.67|23.47|23.64|23.44|20
1648932000000|2022-04-02 20:40:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|14
1648932300000|2022-04-02 20:45:00|23.66|23.46|23.69|23.49|23.69|23.49|23.65|23.45|16
1648932600000|2022-04-02 20:50:00|23.7|23.5|23.71|23.51|23.72|23.52|23.68|23.48|54
1648932900000|2022-04-02 20:55:00|23.7|23.5|23.72|23.52|23.72|23.52|23.69|23.49|49
1648933200000|2022-04-02 21:00:00|23.71|23.51|23.71|23.51|23.73|23.53|23.7|23.5|33
1648933500000|2022-04-02 21:05:00|23.72|23.52|23.68|23.48|23.72|23.52|23.68|23.48|41
1648933800000|2022-04-02 21:10:00|23.67|23.47|23.65|23.45|23.68|23.48|23.65|23.45|5
1648934100000|2022-04-02 21:15:00|23.66|23.46|23.63|23.43|23.66|23.46|23.62|23.42|8
1648934400000|2022-04-02 21:20:00|23.62|23.42|23.6|23.4|23.63|23.43|23.59|23.39|21
1648934700000|2022-04-02 21:25:00|23.59|23.39|23.52|23.32|23.59|23.39|23.51|23.31|20
1648935000000|2022-04-02 21:30:00|23.53|23.33|23.55|23.35|23.56|23.36|23.52|23.32|25
1648935300000|2022-04-02 21:35:00|23.54|23.34|23.63|23.43|23.63|23.43|23.54|23.34|30
1648935600000|2022-04-02 21:40:00|23.64|23.44|23.65|23.45|23.67|23.47|23.63|23.43|28
1648935900000|2022-04-02 21:45:00|23.66|23.46|23.63|23.43|23.66|23.46|23.62|23.42|20
1648936200000|2022-04-02 21:50:00|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|9
1648936500000|2022-04-02 21:55:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|7
1648936800000|2022-04-02 22:00:00|23.68|23.48|23.7|23.5|23.72|23.52|23.68|23.48|35
1648937100000|2022-04-02 22:05:00|23.71|23.51|23.69|23.49|23.72|23.52|23.69|23.49|15
1648937400000|2022-04-02 22:10:00|23.7|23.5|23.7|23.5|23.72|23.52|23.69|23.49|17
1648937700000|2022-04-02 22:15:00|23.71|23.51|23.65|23.45|23.71|23.51|23.65|23.45|29
1648938000000|2022-04-02 22:20:00|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|25
1648938300000|2022-04-02 22:25:00|23.63|23.43|23.61|23.41|23.64|23.44|23.59|23.39|43
1648938600000|2022-04-02 22:30:00|23.6|23.4|23.63|23.43|23.65|23.45|23.6|23.4|62
1648938900000|2022-04-02 22:35:00|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|73
1648939200000|2022-04-02 22:40:00|23.63|23.43|23.67|23.47|23.68|23.48|23.58|23.38|77
1648939500000|2022-04-02 22:45:00|23.68|23.48|23.62|23.42|23.68|23.48|23.58|23.38|95
1648939800000|2022-04-02 22:50:00|23.63|23.43|23.6|23.4|23.65|23.45|23.59|23.39|18
1648940100000|2022-04-02 22:55:00|23.61|23.41|23.6|23.4|23.62|23.42|23.6|23.4|24
1648940400000|2022-04-02 23:00:00|23.61|23.41|23.54|23.34|23.61|23.41|23.53|23.33|30
1648940700000|2022-04-02 23:05:00|23.53|23.33|23.53|23.33|23.54|23.34|23.51|23.31|45
1648941000000|2022-04-02 23:10:00|23.52|23.32|23.55|23.35|23.6|23.4|23.52|23.32|48
1648941300000|2022-04-02 23:15:00|23.56|23.36|23.6|23.4|23.6|23.4|23.55|23.35|41
1648941600000|2022-04-02 23:20:00|23.61|23.41|23.59|23.39|23.61|23.41|23.58|23.38|27
1648941900000|2022-04-02 23:25:00|23.58|23.38|23.59|23.39|23.59|23.39|23.55|23.35|32
1648942200000|2022-04-02 23:30:00|23.6|23.4|23.56|23.36|23.6|23.4|23.56|23.36|35
1648942500000|2022-04-02 23:35:00|23.55|23.35|23.54|23.34|23.56|23.36|23.48|23.28|90
1648942800000|2022-04-02 23:40:00|23.53|23.33|23.49|23.29|23.54|23.34|23.49|23.29|53
1648943100000|2022-04-02 23:45:00|23.5|23.3|23.41|23.21|23.52|23.32|23.41|23.21|111
1648943400000|2022-04-02 23:50:00|23.4|23.2|23.42|23.22|23.46|23.26|23.4|23.2|101
1648943700000|2022-04-02 23:55:00|23.41|23.21|23.43|23.23|23.44|23.24|23.36|23.16|133
1648944000000|2022-04-03 00:00:00|23.42|23.22|23.39|23.19|23.45|23.25|23.35|23.15|106
1648944300000|2022-04-03 00:05:00|23.4|23.2|23.41|23.21|23.42|23.22|23.36|23.16|122
1648944600000|2022-04-03 00:10:00|23.4|23.2|23.42|23.22|23.42|23.22|23.37|23.17|43
1648944900000|2022-04-03 00:15:00|23.41|23.21|23.41|23.21|23.44|23.24|23.38|23.18|47
1648945200000|2022-04-03 00:20:00|23.42|23.22|23.42|23.22|23.45|23.25|23.42|23.22|69
1648945500000|2022-04-03 00:25:00|23.41|23.21|23.45|23.25|23.45|23.25|23.41|23.21|55
1648945800000|2022-04-03 00:30:00|23.46|23.26|23.49|23.29|23.51|23.31|23.43|23.23|104
1648946100000|2022-04-03 00:35:00|23.5|23.3|23.53|23.33|23.54|23.34|23.49|23.29|48
1648946400000|2022-04-03 00:40:00|23.54|23.34|23.59|23.39|23.59|23.39|23.53|23.33|36
1648946700000|2022-04-03 00:45:00|23.58|23.38|23.62|23.42|23.64|23.44|23.58|23.38|27
1648947000000|2022-04-03 00:50:00|23.61|23.41|23.64|23.44|23.64|23.44|23.61|23.41|42
1648947300000|2022-04-03 00:55:00|23.63|23.43|23.65|23.45|23.65|23.45|23.59|23.39|21
1648947600000|2022-04-03 01:00:00|23.64|23.44|23.59|23.39|23.66|23.46|23.57|23.37|54
1648947900000|2022-04-03 01:05:00|23.58|23.38|23.54|23.34|23.59|23.39|23.5|23.3|75
1648948200000|2022-04-03 01:10:00|23.55|23.35|23.41|23.21|23.55|23.35|23.4|23.2|103
1648948500000|2022-04-03 01:15:00|23.4|23.2|23.25|23.05|23.41|23.21|23.25|23.05|54
1648948800000|2022-04-03 01:20:00|23.26|23.06|23.21|23.01|23.26|23.06|23.15|22.95|122
1648949100000|2022-04-03 01:25:00|23.2|23|23.19|22.99|23.23|23.03|23.15|22.95|98
1648949400000|2022-04-03 01:30:00|23.2|23|23.17|22.97|23.26|23.06|23.16|22.96|156
1648949700000|2022-04-03 01:35:00|23.16|22.96|23.2|23|23.21|23.01|23.16|22.96|91
1648950000000|2022-04-03 01:40:00|23.21|23.01|23.33|23.13|23.34|23.14|23.21|23.01|89
1648950300000|2022-04-03 01:45:00|23.34|23.14|23.34|23.14|23.35|23.15|23.31|23.11|59
1648950600000|2022-04-03 01:50:00|23.35|23.15|23.34|23.14|23.37|23.17|23.34|23.14|66
1648950900000|2022-04-03 01:55:00|23.35|23.15|23.37|23.17|23.39|23.19|23.34|23.14|95
1648951200000|2022-04-03 02:00:00|23.36|23.16|23.41|23.21|23.41|23.21|23.34|23.14|66
1648951500000|2022-04-03 02:05:00|23.4|23.2|23.39|23.19|23.42|23.22|23.39|23.19|56
1648951800000|2022-04-03 02:10:00|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|18
1648952100000|2022-04-03 02:15:00|23.36|23.16|23.4|23.2|23.42|23.22|23.36|23.16|56
1648952400000|2022-04-03 02:20:00|23.41|23.21|23.43|23.23|23.43|23.23|23.4|23.2|23
1648952700000|2022-04-03 02:25:00|23.42|23.22|23.39|23.19|23.42|23.22|23.38|23.18|78
1648953000000|2022-04-03 02:30:00|23.38|23.18|23.4|23.2|23.42|23.22|23.38|23.18|27
1648953300000|2022-04-03 02:35:00|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|32
1648953600000|2022-04-03 02:40:00|23.39|23.19|23.28|23.08|23.39|23.19|23.27|23.07|46
1648953900000|2022-04-03 02:45:00|23.27|23.07|23.21|23.01|23.27|23.07|23.2|23|49
1648954200000|2022-04-03 02:50:00|23.22|23.02|23.21|23.01|23.23|23.03|23.2|23|56
1648954500000|2022-04-03 02:55:00|23.22|23.02|23.2|23|23.23|23.03|23.19|22.99|61
1648954800000|2022-04-03 03:00:00|23.21|23.01|23.29|23.09|23.3|23.1|23.18|22.98|49
1648955100000|2022-04-03 03:05:00|23.3|23.1|23.33|23.13|23.33|23.13|23.27|23.07|34
1648955400000|2022-04-03 03:10:00|23.34|23.14|23.36|23.16|23.37|23.17|23.33|23.13|13
1648955700000|2022-04-03 03:15:00|23.37|23.17|23.39|23.19|23.39|23.19|23.36|23.16|31
1648956000000|2022-04-03 03:20:00|23.38|23.18|23.37|23.17|23.38|23.18|23.35|23.15|28
1648956300000|2022-04-03 03:25:00|23.38|23.18|23.39|23.19|23.4|23.2|23.36|23.16|14
1648956600000|2022-04-03 03:30:00|23.4|23.2|23.45|23.25|23.45|23.25|23.4|23.2|52
1648956900000|2022-04-03 03:35:00|23.44|23.24|23.41|23.21|23.45|23.25|23.41|23.21|36
1648957200000|2022-04-03 03:40:00|23.42|23.22|23.39|23.19|23.42|23.22|23.36|23.16|34
1648957500000|2022-04-03 03:45:00|23.38|23.18|23.42|23.22|23.42|23.22|23.38|23.18|69
1648957800000|2022-04-03 03:50:00|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|46
1648958100000|2022-04-03 03:55:00|23.39|23.19|23.42|23.22|23.43|23.23|23.39|23.19|26
1648958400000|2022-04-03 04:00:00|23.43|23.23|23.44|23.24|23.44|23.24|23.41|23.21|74
1648958700000|2022-04-03 04:05:00|23.45|23.25|23.46|23.26|23.47|23.27|23.44|23.24|68
1648959000000|2022-04-03 04:10:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|50
1648959300000|2022-04-03 04:15:00|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|54
1648959600000|2022-04-03 04:20:00|23.43|23.23|23.45|23.25|23.46|23.26|23.43|23.23|31
1648959900000|2022-04-03 04:25:00|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|21
1648960500000|2022-04-03 04:35:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|21
1648960800000|2022-04-03 04:40:00|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|8
1648961100000|2022-04-03 04:45:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|36
1648961400000|2022-04-03 04:50:00|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|65
1648961700000|2022-04-03 04:55:00|23.47|23.27|23.47|23.27|23.47|23.27|23.45|23.25|27
1648962000000|2022-04-03 05:00:00|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|33
1648962300000|2022-04-03 05:05:00|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|23
1648962600000|2022-04-03 05:10:00|23.44|23.24|23.43|23.23|23.45|23.25|23.42|23.22|38
1648962900000|2022-04-03 05:15:00|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|16
1648963200000|2022-04-03 05:20:00|23.42|23.22|23.4|23.2|23.42|23.22|23.38|23.18|15
1648963500000|2022-04-03 05:25:00|23.41|23.21|23.43|23.23|23.44|23.24|23.41|23.21|19
1648963800000|2022-04-03 05:30:00|23.44|23.24|23.45|23.25|23.46|23.26|23.43|23.23|12
1648964100000|2022-04-03 05:35:00|23.46|23.26|23.46|23.26|23.46|23.26|23.44|23.24|23
1648964400000|2022-04-03 05:40:00|23.45|23.25|23.4|23.2|23.46|23.26|23.39|23.19|26
1648964700000|2022-04-03 05:45:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|12
1648965000000|2022-04-03 05:50:00|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|33
1648965300000|2022-04-03 05:55:00|23.36|23.16|23.36|23.16|23.36|23.16|23.34|23.14|49
1648965600000|2022-04-03 06:00:00|23.37|23.17|23.34|23.14|23.4|23.2|23.33|23.13|50
1648965900000|2022-04-03 06:05:00|23.35|23.15|23.44|23.24|23.46|23.26|23.34|23.14|90
1648966200000|2022-04-03 06:10:00|23.45|23.25|23.43|23.23|23.45|23.25|23.41|23.21|71
1648966500000|2022-04-03 06:15:00|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|16
1648966800000|2022-04-03 06:20:00|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|25
1648967100000|2022-04-03 06:25:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|8
1648967400000|2022-04-03 06:30:00|23.45|23.25|23.46|23.26|23.46|23.26|23.43|23.23|58
1648967700000|2022-04-03 06:35:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|34
1648968000000|2022-04-03 06:40:00|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|43
1648968300000|2022-04-03 06:45:00|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|8
1648968600000|2022-04-03 06:50:00|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|34
1648968900000|2022-04-03 06:55:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648969200000|2022-04-03 07:00:00|23.48|23.28|23.45|23.25|23.48|23.28|23.45|23.25|4
1648969500000|2022-04-03 07:05:00|23.44|23.24|23.41|23.21|23.44|23.24|23.4|23.2|34
1648969800000|2022-04-03 07:10:00|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|57
1648970100000|2022-04-03 07:15:00|23.41|23.21|23.39|23.19|23.42|23.22|23.39|23.19|55
1648970400000|2022-04-03 07:20:00|23.38|23.18|23.35|23.15|23.39|23.19|23.35|23.15|56
1648970700000|2022-04-03 07:25:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|30
1648971000000|2022-04-03 07:30:00|23.34|23.14|23.41|23.21|23.41|23.21|23.34|23.14|26
1648971300000|2022-04-03 07:35:00|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|35
1648971600000|2022-04-03 07:40:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|13
1648972200000|2022-04-03 07:50:00|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|12
1648972500000|2022-04-03 07:55:00|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|31
1648972800000|2022-04-03 08:00:00|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|17
1648973100000|2022-04-03 08:05:00|23.42|23.22|23.46|23.26|23.46|23.26|23.42|23.22|5
1648973400000|2022-04-03 08:10:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648973700000|2022-04-03 08:15:00|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|36
1648974000000|2022-04-03 08:20:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|60
1648974300000|2022-04-03 08:25:00|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|50
1648974900000|2022-04-03 08:35:00|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|18
1648975200000|2022-04-03 08:40:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|54
1648975500000|2022-04-03 08:45:00|23.43|23.23|23.36|23.16|23.44|23.24|23.36|23.16|76
1648975800000|2022-04-03 08:50:00|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|39
1648976100000|2022-04-03 08:55:00|23.38|23.18|23.4|23.2|23.4|23.2|23.37|23.17|9
1648976400000|2022-04-03 09:00:00|23.41|23.21|23.36|23.16|23.42|23.22|23.35|23.15|30
1648976700000|2022-04-03 09:05:00|23.37|23.17|23.32|23.12|23.39|23.19|23.32|23.12|24
1648977000000|2022-04-03 09:10:00|23.33|23.13|23.34|23.14|23.35|23.15|23.33|23.13|22
1648977600000|2022-04-03 09:20:00|23.35|23.15|23.38|23.18|23.39|23.19|23.35|23.15|14
1648977900000|2022-04-03 09:25:00|23.39|23.19|23.46|23.26|23.46|23.26|23.38|23.18|32
1648978200000|2022-04-03 09:30:00|23.45|23.25|23.45|23.25|23.47|23.27|23.44|23.24|37
1648978500000|2022-04-03 09:35:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|45
1648978800000|2022-04-03 09:40:00|23.47|23.27|23.47|23.27|23.47|23.27|23.41|23.21|25
1648979100000|2022-04-03 09:45:00|23.48|23.28|23.48|23.28|23.49|23.29|23.46|23.26|55
1648979400000|2022-04-03 09:50:00|23.49|23.29|23.43|23.23|23.49|23.29|23.42|23.22|37
1648979700000|2022-04-03 09:55:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|57
1648980000000|2022-04-03 10:00:00|23.43|23.23|23.42|23.22|23.44|23.24|23.41|23.21|32
1648980300000|2022-04-03 10:05:00|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|29
1648980600000|2022-04-03 10:10:00|23.4|23.2|23.35|23.15|23.4|23.2|23.34|23.14|36
1648980900000|2022-04-03 10:15:00|23.36|23.16|23.35|23.15|23.37|23.17|23.34|23.14|26
1648981200000|2022-04-03 10:20:00|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|20
1648981500000|2022-04-03 10:25:00|23.34|23.14|23.39|23.19|23.39|23.19|23.34|23.14|40
1648981800000|2022-04-03 10:30:00|23.4|23.2|23.45|23.25|23.45|23.25|23.4|23.2|10
1648982100000|2022-04-03 10:35:00|23.44|23.24|23.39|23.19|23.44|23.24|23.38|23.18|24
1648982400000|2022-04-03 10:40:00|23.38|23.18|23.34|23.14|23.39|23.19|23.32|23.12|43
1648982700000|2022-04-03 10:45:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648983000000|2022-04-03 10:50:00|23.36|23.16|23.36|23.16|23.39|23.19|23.36|23.16|13
1648983300000|2022-04-03 10:55:00|23.37|23.17|23.34|23.14|23.37|23.17|23.34|23.14|38
1648983600000|2022-04-03 11:00:00|23.35|23.15|23.32|23.12|23.36|23.16|23.32|23.12|22
1648983900000|2022-04-03 11:05:00|23.31|23.11|23.3|23.1|23.33|23.13|23.29|23.09|46
1648984200000|2022-04-03 11:10:00|23.29|23.09|23.33|23.13|23.33|23.13|23.25|23.05|39
1648984500000|2022-04-03 11:15:00|23.34|23.14|23.37|23.17|23.37|23.17|23.32|23.12|38
1648984800000|2022-04-03 11:20:00|23.36|23.16|23.34|23.14|23.36|23.16|23.33|23.13|19
1648985100000|2022-04-03 11:25:00|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|42
1648985400000|2022-04-03 11:30:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|21
1648985700000|2022-04-03 11:35:00|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|23
1648986000000|2022-04-03 11:40:00|23.4|23.2|23.44|23.24|23.44|23.24|23.39|23.19|19
1648986300000|2022-04-03 11:45:00|23.45|23.25|23.41|23.21|23.45|23.25|23.4|23.2|33
1648986600000|2022-04-03 11:50:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|13
1648986900000|2022-04-03 11:55:00|23.39|23.19|23.36|23.16|23.39|23.19|23.35|23.15|10
1648987200000|2022-04-03 12:00:00|23.37|23.17|23.31|23.11|23.37|23.17|23.31|23.11|13
1648987500000|2022-04-03 12:05:00|23.32|23.12|23.33|23.13|23.33|23.13|23.3|23.1|22
1648987800000|2022-04-03 12:10:00|23.32|23.12|23.39|23.19|23.39|23.19|23.31|23.11|26
1648988100000|2022-04-03 12:15:00|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|27
1648988400000|2022-04-03 12:20:00|23.39|23.19|23.36|23.16|23.4|23.2|23.35|23.15|38
1648988700000|2022-04-03 12:25:00|23.35|23.15|23.33|23.13|23.36|23.16|23.33|23.13|17
1648989000000|2022-04-03 12:30:00|23.34|23.14|23.33|23.13|23.36|23.16|23.33|23.13|22
1648989300000|2022-04-03 12:35:00|23.34|23.14|23.37|23.17|23.38|23.18|23.34|23.14|18
1648989600000|2022-04-03 12:40:00|23.38|23.18|23.41|23.21|23.42|23.22|23.36|23.16|50
1648989900000|2022-04-03 12:45:00|23.42|23.22|23.43|23.23|23.44|23.24|23.42|23.22|18
1648990200000|2022-04-03 12:50:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1648990500000|2022-04-03 12:55:00|23.42|23.22|23.38|23.18|23.42|23.22|23.35|23.15|51
1648990800000|2022-04-03 13:00:00|23.39|23.19|23.42|23.22|23.42|23.22|23.39|23.19|28
1648991100000|2022-04-03 13:05:00|23.41|23.21|23.37|23.17|23.41|23.21|23.36|23.16|45
1648991400000|2022-04-03 13:10:00|23.36|23.16|23.35|23.15|23.37|23.17|23.34|23.14|54
1648991700000|2022-04-03 13:15:00|23.36|23.16|23.42|23.22|23.42|23.22|23.35|23.15|19
1648992000000|2022-04-03 13:20:00|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|13
1648992300000|2022-04-03 13:25:00|23.46|23.26|23.46|23.26|23.48|23.28|23.45|23.25|37
1648992600000|2022-04-03 13:30:00|23.47|23.27|23.42|23.22|23.48|23.28|23.41|23.21|67
1648992900000|2022-04-03 13:35:00|23.43|23.23|23.4|23.2|23.47|23.27|23.4|23.2|44
1648993200000|2022-04-03 13:40:00|23.39|23.19|23.42|23.22|23.43|23.23|23.39|23.19|48
1648993500000|2022-04-03 13:45:00|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|43
1648993800000|2022-04-03 13:50:00|23.44|23.24|23.41|23.21|23.44|23.24|23.4|23.2|26
1648994100000|2022-04-03 13:55:00|23.4|23.2|23.39|23.19|23.42|23.22|23.39|23.19|12
1648994400000|2022-04-03 14:00:00|23.4|23.2|23.37|23.17|23.42|23.22|23.37|23.17|34
1648994700000|2022-04-03 14:05:00|23.36|23.16|23.37|23.17|23.38|23.18|23.36|23.16|32
1648995000000|2022-04-03 14:10:00|23.38|23.18|23.39|23.19|23.41|23.21|23.38|23.18|42
1648995300000|2022-04-03 14:15:00|23.38|23.18|23.37|23.17|23.39|23.19|23.36|23.16|48
1648995600000|2022-04-03 14:20:00|23.36|23.16|23.39|23.19|23.4|23.2|23.36|23.16|36
1648995900000|2022-04-03 14:25:00|23.38|23.18|23.37|23.17|23.39|23.19|23.35|23.15|62
1648996200000|2022-04-03 14:30:00|23.38|23.18|23.34|23.14|23.38|23.18|23.33|23.13|89
1648996500000|2022-04-03 14:35:00|23.35|23.15|23.34|23.14|23.35|23.15|23.31|23.11|70
1648996800000|2022-04-03 14:40:00|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|19
1648997100000|2022-04-03 14:45:00|23.38|23.18|23.42|23.22|23.42|23.22|23.38|23.18|33
1648997400000|2022-04-03 14:50:00|23.41|23.21|23.41|23.21|23.42|23.22|23.39|23.19|17
1648997700000|2022-04-03 14:55:00|23.42|23.22|23.44|23.24|23.45|23.25|23.41|23.21|53
1648998000000|2022-04-03 15:00:00|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|95
1648998300000|2022-04-03 15:05:00|23.46|23.26|23.51|23.31|23.53|23.33|23.45|23.25|32
1648998600000|2022-04-03 15:10:00|23.5|23.3|23.54|23.34|23.54|23.34|23.46|23.26|65
1648998900000|2022-04-03 15:15:00|23.53|23.33|23.53|23.33|23.55|23.35|23.51|23.31|77
1648999200000|2022-04-03 15:20:00|23.54|23.34|23.5|23.3|23.56|23.36|23.5|23.3|81
1648999500000|2022-04-03 15:25:00|23.49|23.29|23.49|23.29|23.52|23.32|23.48|23.28|65
1648999800000|2022-04-03 15:30:00|23.48|23.28|23.48|23.28|23.48|23.28|23.45|23.25|89
1649000100000|2022-04-03 15:35:00|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|57
1649000400000|2022-04-03 15:40:00|23.46|23.26|23.49|23.29|23.5|23.3|23.46|23.26|24
1649000700000|2022-04-03 15:45:00|23.5|23.3|23.52|23.32|23.54|23.34|23.5|23.3|29
1649001000000|2022-04-03 15:50:00|23.51|23.31|23.5|23.3|23.53|23.33|23.5|23.3|50
1649001300000|2022-04-03 15:55:00|23.49|23.29|23.47|23.27|23.49|23.29|23.46|23.26|21
1649001600000|2022-04-03 16:00:00|23.48|23.28|23.48|23.28|23.51|23.31|23.47|23.27|49
1649001900000|2022-04-03 16:05:00|23.47|23.27|23.56|23.36|23.56|23.36|23.47|23.27|70
1649002200000|2022-04-03 16:10:00|23.57|23.37|23.61|23.41|23.61|23.41|23.56|23.36|76
1649002500000|2022-04-03 16:15:00|23.6|23.4|23.55|23.35|23.61|23.41|23.51|23.31|32
1649002800000|2022-04-03 16:20:00|23.54|23.34|23.38|23.18|23.55|23.35|23.37|23.17|67
1649003100000|2022-04-03 16:25:00|23.39|23.19|23.42|23.22|23.42|23.22|23.38|23.18|40
1649003400000|2022-04-03 16:30:00|23.41|23.21|23.39|23.19|23.43|23.23|23.38|23.18|49
1649003700000|2022-04-03 16:35:00|23.38|23.18|23.37|23.17|23.4|23.2|23.37|23.17|58
1649004000000|2022-04-03 16:40:00|23.36|23.16|23.37|23.17|23.4|23.2|23.35|23.15|32
1649004300000|2022-04-03 16:45:00|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|52
1649004600000|2022-04-03 16:50:00|23.36|23.16|23.4|23.2|23.4|23.2|23.36|23.16|51
1649004900000|2022-04-03 16:55:00|23.39|23.19|23.39|23.19|23.42|23.22|23.39|23.19|77
1649005200000|2022-04-03 17:00:00|23.4|23.2|23.44|23.24|23.44|23.24|23.39|23.19|79
1649005500000|2022-04-03 17:05:00|23.43|23.23|23.43|23.23|23.44|23.24|23.41|23.21|85
1649005800000|2022-04-03 17:10:00|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|26
1649006100000|2022-04-03 17:15:00|23.46|23.26|23.41|23.21|23.47|23.27|23.41|23.21|62
1649006400000|2022-04-03 17:20:00|23.4|23.2|23.34|23.14|23.41|23.21|23.34|23.14|19
1649006700000|2022-04-03 17:25:00|23.35|23.15|23.33|23.13|23.36|23.16|23.33|23.13|51
1649007000000|2022-04-03 17:30:00|23.34|23.14|23.35|23.15|23.36|23.16|23.33|23.13|44
1649007300000|2022-04-03 17:35:00|23.36|23.16|23.35|23.15|23.39|23.19|23.33|23.13|66
1649007600000|2022-04-03 17:40:00|23.36|23.16|23.37|23.17|23.37|23.17|23.35|23.15|26
1649007900000|2022-04-03 17:45:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|32
1649008200000|2022-04-03 17:50:00|23.36|23.16|23.39|23.19|23.39|23.19|23.36|23.16|34
1649008500000|2022-04-03 17:55:00|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|12
1649008800000|2022-04-03 18:00:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1649009100000|2022-04-03 18:05:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|61
1649009400000|2022-04-03 18:10:00|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|24
1649009700000|2022-04-03 18:15:00|23.44|23.24|23.41|23.21|23.45|23.25|23.41|23.21|40
1649010000000|2022-04-03 18:20:00|23.42|23.22|23.42|23.22|23.42|23.22|23.4|23.2|49
1649010300000|2022-04-03 18:25:00|23.41|23.21|23.4|23.2|23.42|23.22|23.39|23.19|28
1649010600000|2022-04-03 18:30:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|9
1649010900000|2022-04-03 18:35:00|23.4|23.2|23.37|23.17|23.41|23.21|23.36|23.16|30
1649011200000|2022-04-03 18:40:00|23.36|23.16|23.34|23.14|23.37|23.17|23.34|23.14|43
1649011500000|2022-04-03 18:45:00|23.35|23.15|23.37|23.17|23.38|23.18|23.34|23.14|77
1649011800000|2022-04-03 18:50:00|23.38|23.18|23.47|23.27|23.47|23.27|23.37|23.17|34
1649012100000|2022-04-03 18:55:00|23.48|23.28|23.45|23.25|23.52|23.32|23.45|23.25|46
1649012400000|2022-04-03 19:00:00|23.44|23.24|23.49|23.29|23.5|23.3|23.42|23.22|32
1649012700000|2022-04-03 19:05:00|23.5|23.3|23.5|23.3|23.54|23.34|23.5|23.3|33
1649013000000|2022-04-03 19:10:00|23.51|23.31|23.49|23.29|23.51|23.31|23.48|23.28|39
1649013300000|2022-04-03 19:15:00|23.48|23.28|23.46|23.26|23.48|23.28|23.44|23.24|29
1649013600000|2022-04-03 19:20:00|23.47|23.27|23.47|23.27|23.49|23.29|23.45|23.25|21
1649013900000|2022-04-03 19:25:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|13
1649014200000|2022-04-03 19:30:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|14
1649014500000|2022-04-03 19:35:00|23.49|23.29|23.45|23.25|23.49|23.29|23.44|23.24|17
1649014800000|2022-04-03 19:40:00|23.44|23.24|23.46|23.26|23.46|23.26|23.43|23.23|43
1649015100000|2022-04-03 19:45:00|23.47|23.27|23.62|23.22|23.63|23.28|23.47|23.17|39
1649015400000|2022-04-03 19:50:00|23.61|23.21|23.61|23.21|23.62|23.22|23.6|23.2|45
1649015700000|2022-04-03 19:55:00|23.6|23.2|23.58|23.18|23.61|23.21|23.57|23.17|63
1649016000000|2022-04-03 20:00:00|23.59|23.19|23.62|23.22|23.62|23.22|23.57|23.17|44
1649016300000|2022-04-03 20:05:00|23.61|23.21|23.62|23.22|23.63|23.23|23.61|23.21|62
1649016600000|2022-04-03 20:10:00|23.61|23.21|23.64|23.24|23.65|23.25|23.61|23.21|54
1649016900000|2022-04-03 20:15:00|23.65|23.25|23.64|23.24|23.65|23.25|23.63|23.23|70
1649017200000|2022-04-03 20:20:00|23.63|23.23|23.63|23.23|23.65|23.25|23.62|23.22|39
1649017500000|2022-04-03 20:25:00|23.64|23.24|23.66|23.26|23.67|23.27|23.64|23.24|55
1649017800000|2022-04-03 20:30:00|23.67|23.27|23.65|23.25|23.67|23.27|23.64|23.24|63
1649018100000|2022-04-03 20:35:00|23.66|23.26|23.65|23.25|23.66|23.26|23.64|23.24|28
1649018400000|2022-04-03 20:40:00|23.66|23.26|23.65|23.25|23.67|23.27|23.64|23.24|38
1649018700000|2022-04-03 20:45:00|23.66|23.26|23.63|23.23|23.66|23.26|23.63|23.23|30
1649019000000|2022-04-03 20:50:00|23.62|23.22|23.6|23.2|23.63|23.23|23.6|23.2|21
1649019300000|2022-04-03 20:55:00|23.61|23.21|23.62|23.22|23.63|23.23|23.61|23.21|28
1649019600000|2022-04-03 21:00:00|23.61|23.21|23.58|23.38|23.68|23.39|23.57|23.21|47
1649019900000|2022-04-03 21:05:00|23.59|23.39|23.59|23.39|23.6|23.4|23.57|23.37|63
1649020200000|2022-04-03 21:10:00|23.6|23.4|23.63|23.43|23.64|23.44|23.59|23.39|58
1649020500000|2022-04-03 21:15:00|23.64|23.44|23.65|23.45|23.65|23.45|23.62|23.42|40
1649020800000|2022-04-03 21:20:00|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|29
1649021100000|2022-04-03 21:25:00|23.65|23.45|23.66|23.46|23.68|23.48|23.65|23.45|70
1649021400000|2022-04-03 21:30:00|23.67|23.47|23.66|23.46|23.67|23.47|23.64|23.44|92
1649021700000|2022-04-03 21:35:00|23.65|23.45|23.68|23.48|23.68|23.48|23.64|23.44|40
1649022000000|2022-04-03 21:40:00|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|23
1649022300000|2022-04-03 21:45:00|23.7|23.5|23.73|23.53|23.76|23.56|23.7|23.5|64
1649022600000|2022-04-03 21:50:00|23.72|23.52|23.72|23.52|23.74|23.54|23.72|23.52|97
1649022900000|2022-04-03 21:55:00|23.73|23.53|23.74|23.54|23.74|23.54|23.72|23.52|50
1649023200000|2022-04-03 22:00:00|23.73|23.53|23.73|23.53|23.81|23.61|23.71|23.51|172
1649023500000|2022-04-03 22:05:00|23.74|23.54|23.77|23.57|23.78|23.58|23.73|23.53|96
1649023800000|2022-04-03 22:10:00|23.76|23.56|23.74|23.54|23.78|23.58|23.73|23.53|58
1649024100000|2022-04-03 22:15:00|23.73|23.53|23.79|23.59|23.8|23.6|23.73|23.53|65
1649024400000|2022-04-03 22:20:00|23.8|23.6|23.85|23.65|23.87|23.67|23.78|23.58|90
1649024700000|2022-04-03 22:25:00|23.86|23.66|23.87|23.67|23.87|23.67|23.84|23.64|114
1649025000000|2022-04-03 22:30:00|23.86|23.66|23.88|23.68|23.89|23.69|23.84|23.64|59
1649025300000|2022-04-03 22:35:00|23.87|23.67|23.88|23.68|23.89|23.69|23.86|23.66|80
1649025600000|2022-04-03 22:40:00|23.89|23.69|23.91|23.71|23.92|23.72|23.87|23.67|127
1649025900000|2022-04-03 22:45:00|23.92|23.72|23.83|23.63|23.93|23.73|23.82|23.62|158
1649026200000|2022-04-03 22:50:00|23.82|23.62|23.84|23.64|23.86|23.66|23.82|23.62|94
1649026500000|2022-04-03 22:55:00|23.83|23.63|23.78|23.58|23.85|23.65|23.75|23.55|210
1649026800000|2022-04-03 23:00:00|23.79|23.59|23.72|23.52|23.8|23.6|23.7|23.5|185
1649027100000|2022-04-03 23:05:00|23.73|23.53|23.75|23.55|23.76|23.56|23.69|23.49|102
1649027400000|2022-04-03 23:10:00|23.76|23.56|23.84|23.64|23.85|23.65|23.75|23.55|83
1649027700000|2022-04-03 23:15:00|23.83|23.63|23.82|23.62|23.83|23.63|23.79|23.59|70
1649028000000|2022-04-03 23:20:00|23.81|23.61|23.84|23.64|23.84|23.64|23.79|23.59|66
1649028300000|2022-04-03 23:25:00|23.85|23.65|23.86|23.66|23.87|23.67|23.84|23.64|64
1649028600000|2022-04-03 23:30:00|23.85|23.65|23.77|23.57|23.86|23.66|23.76|23.56|81
1649028900000|2022-04-03 23:35:00|23.76|23.56|23.78|23.58|23.79|23.59|23.74|23.54|69
1649029200000|2022-04-03 23:40:00|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|72
1649029500000|2022-04-03 23:45:00|23.79|23.59|23.75|23.55|23.8|23.6|23.73|23.53|87
1649029800000|2022-04-03 23:50:00|23.76|23.56|23.81|23.61|23.81|23.61|23.75|23.55|48
1649030100000|2022-04-03 23:55:00|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|36
1649030400000|2022-04-04 00:00:00|23.82|23.62|23.72|23.52|23.82|23.62|23.7|23.5|236
1649030700000|2022-04-04 00:05:00|23.73|23.53|23.73|23.53|23.74|23.54|23.71|23.51|99
1649031000000|2022-04-04 00:10:00|23.72|23.52|23.7|23.5|23.74|23.54|23.68|23.48|59
1649031300000|2022-04-04 00:15:00|23.69|23.49|23.66|23.46|23.7|23.5|23.65|23.45|106
1649031600000|2022-04-04 00:20:00|23.65|23.45|23.63|23.43|23.66|23.46|23.61|23.41|137
1649031900000|2022-04-04 00:25:00|23.62|23.42|23.5|23.3|23.64|23.44|23.37|23.17|243
1649032200000|2022-04-04 00:30:00|23.49|23.29|23.56|23.36|23.57|23.37|23.46|23.26|150
1649032500000|2022-04-04 00:35:00|23.55|23.35|23.55|23.35|23.56|23.36|23.5|23.3|95
1649032800000|2022-04-04 00:40:00|23.54|23.34|23.56|23.36|23.6|23.4|23.53|23.33|85
1649033100000|2022-04-04 00:45:00|23.57|23.37|23.53|23.33|23.6|23.4|23.53|23.33|78
1649033400000|2022-04-04 00:50:00|23.54|23.34|23.55|23.35|23.56|23.36|23.51|23.31|133
1649033700000|2022-04-04 00:55:00|23.56|23.36|23.47|23.27|23.57|23.37|23.45|23.25|106
1649034000000|2022-04-04 01:00:00|23.48|23.28|23.46|23.26|23.5|23.3|23.45|23.25|57
1649034300000|2022-04-04 01:05:00|23.45|23.25|23.52|23.32|23.53|23.33|23.43|23.23|142
1649034600000|2022-04-04 01:10:00|23.51|23.31|23.51|23.31|23.53|23.33|23.49|23.29|85
1649034900000|2022-04-04 01:15:00|23.49|23.29|23.49|23.29|23.53|23.33|23.48|23.28|61
1649035200000|2022-04-04 01:20:00|23.48|23.28|23.49|23.29|23.49|23.29|23.46|23.26|20
1649035500000|2022-04-04 01:25:00|23.5|23.3|23.51|23.31|23.52|23.32|23.48|23.28|51
1649035800000|2022-04-04 01:30:00|23.5|23.3|23.55|23.35|23.55|23.35|23.49|23.29|42
1649036100000|2022-04-04 01:35:00|23.56|23.36|23.51|23.31|23.57|23.37|23.51|23.31|56
1649036400000|2022-04-04 01:40:00|23.5|23.3|23.5|23.3|23.51|23.31|23.45|23.25|52
1649036700000|2022-04-04 01:45:00|23.51|23.31|23.52|23.32|23.52|23.32|23.49|23.29|34
1649037000000|2022-04-04 01:50:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|14
1649037300000|2022-04-04 01:55:00|23.51|23.31|23.53|23.33|23.57|23.37|23.51|23.31|70
1649037600000|2022-04-04 02:00:00|23.52|23.32|23.51|23.31|23.53|23.33|23.47|23.27|48
1649037900000|2022-04-04 02:05:00|23.5|23.3|23.47|23.27|23.52|23.32|23.47|23.27|46
1649038200000|2022-04-04 02:10:00|23.46|23.26|23.51|23.31|23.51|23.31|23.46|23.26|36
1649038500000|2022-04-04 02:15:00|23.5|23.3|23.52|23.32|23.52|23.32|23.49|23.29|33
1649038800000|2022-04-04 02:20:00|23.51|23.31|23.51|23.31|23.53|23.33|23.49|23.29|35
1649039100000|2022-04-04 02:25:00|23.52|23.32|23.51|23.31|23.52|23.32|23.49|23.29|44
1649039400000|2022-04-04 02:30:00|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|65
1649039700000|2022-04-04 02:35:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|53
1649040000000|2022-04-04 02:40:00|23.5|23.3|23.53|23.33|23.54|23.34|23.5|23.3|46
1649040300000|2022-04-04 02:45:00|23.52|23.32|23.56|23.36|23.56|23.36|23.51|23.31|81
1649040600000|2022-04-04 02:50:00|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|47
1649040900000|2022-04-04 02:55:00|23.56|23.36|23.57|23.37|23.58|23.38|23.55|23.35|22
1649041200000|2022-04-04 03:00:00|23.56|23.36|23.58|23.38|23.58|23.38|23.55|23.35|59
1649041500000|2022-04-04 03:05:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1649041800000|2022-04-04 03:10:00|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|22
1649042100000|2022-04-04 03:15:00|23.58|23.38|23.59|23.39|23.6|23.4|23.57|23.37|34
1649042400000|2022-04-04 03:20:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|41
1649042700000|2022-04-04 03:25:00|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|29
1649043000000|2022-04-04 03:30:00|23.58|23.38|23.62|23.42|23.62|23.42|23.58|23.38|43
1649043300000|2022-04-04 03:35:00|23.61|23.41|23.59|23.39|23.62|23.42|23.58|23.38|21
1649043600000|2022-04-04 03:40:00|23.58|23.38|23.56|23.36|23.59|23.39|23.56|23.36|9
1649043900000|2022-04-04 03:45:00|23.55|23.35|23.54|23.34|23.55|23.35|23.53|23.33|34
1649044200000|2022-04-04 03:50:00|23.53|23.33|23.53|23.33|23.55|23.35|23.53|23.33|25
1649044500000|2022-04-04 03:55:00|23.52|23.32|23.48|23.28|23.53|23.33|23.48|23.28|93
1649044800000|2022-04-04 04:00:00|23.49|23.29|23.47|23.27|23.52|23.32|23.44|23.24|72
1649045100000|2022-04-04 04:05:00|23.48|23.28|23.47|23.27|23.51|23.31|23.45|23.25|64
1649045400000|2022-04-04 04:10:00|23.48|23.28|23.51|23.31|23.52|23.32|23.45|23.25|78
1649045700000|2022-04-04 04:15:00|23.5|23.3|23.53|23.33|23.53|23.33|23.5|23.3|40
1649046000000|2022-04-04 04:20:00|23.54|23.34|23.55|23.35|23.55|23.35|23.52|23.32|56
1649046300000|2022-04-04 04:25:00|23.54|23.34|23.54|23.34|23.55|23.35|23.52|23.32|101
1649046600000|2022-04-04 04:30:00|23.53|23.33|23.52|23.32|23.55|23.35|23.5|23.3|114
1649046900000|2022-04-04 04:35:00|23.51|23.31|23.53|23.33|23.53|23.33|23.5|23.3|103
1649047200000|2022-04-04 04:40:00|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|62
1649047500000|2022-04-04 04:45:00|23.54|23.34|23.53|23.33|23.54|23.34|23.51|23.31|74
1649047800000|2022-04-04 04:50:00|23.52|23.32|23.54|23.34|23.54|23.34|23.5|23.3|41
1649048100000|2022-04-04 04:55:00|23.53|23.33|23.5|23.3|23.53|23.33|23.49|23.29|90
1649048400000|2022-04-04 05:00:00|23.51|23.31|23.49|23.29|23.51|23.31|23.47|23.27|77
1649048700000|2022-04-04 05:05:00|23.48|23.28|23.5|23.3|23.52|23.32|23.48|23.28|49
1649049000000|2022-04-04 05:10:00|23.49|23.29|23.57|23.37|23.57|23.37|23.49|23.29|21
1649049300000|2022-04-04 05:15:00|23.56|23.36|23.56|23.36|23.58|23.38|23.54|23.34|67
1649049600000|2022-04-04 05:20:00|23.55|23.35|23.54|23.34|23.57|23.37|23.53|23.33|81
1649049900000|2022-04-04 05:25:00|23.55|23.35|23.53|23.33|23.55|23.35|23.52|23.32|63
1649050200000|2022-04-04 05:30:00|23.52|23.32|23.54|23.34|23.55|23.35|23.51|23.31|73
1649050500000|2022-04-04 05:35:00|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|44
1649050800000|2022-04-04 05:40:00|23.55|23.35|23.57|23.37|23.57|23.37|23.54|23.34|63
1649051100000|2022-04-04 05:45:00|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|21
1649051400000|2022-04-04 05:50:00|23.57|23.37|23.59|23.39|23.59|23.39|23.56|23.36|75
1649051700000|2022-04-04 05:55:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|79
1649052000000|2022-04-04 06:00:00|23.59|23.39|23.62|23.42|23.63|23.43|23.58|23.38|38
1649052300000|2022-04-04 06:05:00|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|83
1649052600000|2022-04-04 06:10:00|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|18
1649052900000|2022-04-04 06:15:00|23.64|23.44|23.64|23.44|23.64|23.44|23.62|23.42|29
1649053200000|2022-04-04 06:20:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|28
1649053500000|2022-04-04 06:25:00|23.65|23.45|23.66|23.46|23.67|23.47|23.64|23.44|10
1649053800000|2022-04-04 06:30:00|23.67|23.47|23.68|23.48|23.69|23.49|23.66|23.46|46
1649054100000|2022-04-04 06:35:00|23.69|23.49|23.71|23.51|23.72|23.52|23.68|23.48|29
1649054400000|2022-04-04 06:40:00|23.7|23.5|23.73|23.53|23.74|23.54|23.7|23.5|54
1649054700000|2022-04-04 06:45:00|23.74|23.54|23.7|23.5|23.74|23.54|23.69|23.49|119
1649055000000|2022-04-04 06:50:00|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|72
1649055300000|2022-04-04 06:55:00|23.71|23.51|23.74|23.54|23.74|23.54|23.71|23.51|50
1649055600000|2022-04-04 07:00:00|23.73|23.53|23.73|23.53|23.74|23.54|23.7|23.5|57
1649055900000|2022-04-04 07:05:00|23.72|23.52|23.71|23.51|23.73|23.53|23.67|23.47|98
1649056200000|2022-04-04 07:10:00|23.7|23.5|23.69|23.49|23.72|23.52|23.68|23.48|44
1649056500000|2022-04-04 07:15:00|23.7|23.5|23.66|23.46|23.71|23.51|23.66|23.46|91
1649056800000|2022-04-04 07:20:00|23.67|23.47|23.67|23.47|23.67|23.47|23.63|23.43|31
1649057100000|2022-04-04 07:25:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|13
1649057400000|2022-04-04 07:30:00|23.67|23.47|23.62|23.42|23.69|23.49|23.61|23.41|40
1649057700000|2022-04-04 07:35:00|23.61|23.41|23.64|23.44|23.65|23.45|23.61|23.41|82
1649058000000|2022-04-04 07:40:00|23.63|23.43|23.68|23.48|23.68|23.48|23.63|23.43|30
1649058300000|2022-04-04 07:45:00|23.69|23.49|23.66|23.46|23.69|23.49|23.63|23.43|64
1649058600000|2022-04-04 07:50:00|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|16
1649058900000|2022-04-04 07:55:00|23.63|23.43|23.61|23.41|23.64|23.44|23.58|23.38|47
1649059200000|2022-04-04 08:00:00|23.6|23.4|23.56|23.36|23.61|23.41|23.51|23.31|89
1649059500000|2022-04-04 08:05:00|23.57|23.37|23.54|23.34|23.58|23.38|23.53|23.33|48
1649059800000|2022-04-04 08:10:00|23.55|23.35|23.54|23.34|23.56|23.36|23.53|23.33|14
1649060100000|2022-04-04 08:15:00|23.55|23.35|23.51|23.31|23.57|23.37|23.5|23.3|95
1649060400000|2022-04-04 08:20:00|23.52|23.32|23.51|23.31|23.54|23.34|23.51|23.31|82
1649060700000|2022-04-04 08:25:00|23.5|23.3|23.56|23.36|23.56|23.36|23.5|23.3|57
1649061000000|2022-04-04 08:30:00|23.57|23.37|23.6|23.4|23.64|23.44|23.56|23.36|32
1649061300000|2022-04-04 08:35:00|23.61|23.41|23.58|23.38|23.62|23.42|23.58|23.38|80
1649061600000|2022-04-04 08:40:00|23.57|23.37|23.51|23.31|23.58|23.38|23.49|23.29|93
1649061900000|2022-04-04 08:45:00|23.52|23.32|23.51|23.31|23.53|23.33|23.47|23.27|102
1649062200000|2022-04-04 08:50:00|23.52|23.32|23.56|23.36|23.58|23.38|23.48|23.28|113
1649062500000|2022-04-04 08:55:00|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|30
1649062800000|2022-04-04 09:00:00|23.55|23.35|23.52|23.32|23.57|23.37|23.51|23.31|82
1649063100000|2022-04-04 09:05:00|23.51|23.31|23.48|23.28|23.52|23.32|23.46|23.26|88
1649063400000|2022-04-04 09:10:00|23.49|23.29|23.5|23.3|23.5|23.3|23.47|23.27|50
1649063700000|2022-04-04 09:15:00|23.51|23.31|23.49|23.29|23.51|23.31|23.46|23.26|71
1649064000000|2022-04-04 09:20:00|23.48|23.28|23.51|23.31|23.51|23.31|23.46|23.26|58
1649064300000|2022-04-04 09:25:00|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|32
1649064600000|2022-04-04 09:30:00|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|25
1649064900000|2022-04-04 09:35:00|23.49|23.29|23.52|23.32|23.53|23.33|23.49|23.29|28
1649065200000|2022-04-04 09:40:00|23.51|23.31|23.49|23.29|23.52|23.32|23.48|23.28|47
1649065500000|2022-04-04 09:45:00|23.48|23.28|23.45|23.25|23.49|23.29|23.44|23.24|66
1649065800000|2022-04-04 09:50:00|23.44|23.24|23.38|23.18|23.45|23.25|23.37|23.17|129
1649066100000|2022-04-04 09:55:00|23.37|23.17|23.38|23.18|23.42|23.22|23.36|23.16|138
1649066400000|2022-04-04 10:00:00|23.37|23.17|23.36|23.16|23.4|23.2|23.31|23.11|83
1649066700000|2022-04-04 10:05:00|23.37|23.17|23.33|23.13|23.37|23.17|23.32|23.12|79
1649067000000|2022-04-04 10:10:00|23.34|23.14|23.36|23.16|23.36|23.16|23.33|23.13|75
1649067300000|2022-04-04 10:15:00|23.37|23.17|23.42|23.22|23.44|23.24|23.36|23.16|88
1649067600000|2022-04-04 10:20:00|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|23
1649067900000|2022-04-04 10:25:00|23.4|23.2|23.36|23.16|23.4|23.2|23.35|23.15|87
1649068200000|2022-04-04 10:30:00|23.35|23.15|23.32|23.12|23.35|23.15|23.32|23.12|88
1649068500000|2022-04-04 10:35:00|23.33|23.13|23.29|23.09|23.33|23.13|23.28|23.08|112
1649068800000|2022-04-04 10:40:00|23.3|23.1|23.32|23.12|23.33|23.13|23.27|23.07|109
1649069100000|2022-04-04 10:45:00|23.31|23.11|23.39|23.19|23.41|23.21|23.3|23.1|129
1649069400000|2022-04-04 10:50:00|23.38|23.18|23.39|23.19|23.4|23.2|23.35|23.15|108
1649069700000|2022-04-04 10:55:00|23.38|23.18|23.43|23.23|23.43|23.23|23.38|23.18|80
1649070000000|2022-04-04 11:00:00|23.42|23.22|23.41|23.21|23.43|23.23|23.34|23.14|78
1649070300000|2022-04-04 11:05:00|23.4|23.2|23.5|23.3|23.52|23.32|23.4|23.2|59
1649070600000|2022-04-04 11:10:00|23.49|23.29|23.52|23.32|23.53|23.33|23.49|23.29|98
1649070900000|2022-04-04 11:15:00|23.53|23.33|23.52|23.32|23.53|23.33|23.49|23.29|100
1649071200000|2022-04-04 11:20:00|23.51|23.31|23.52|23.32|23.54|23.34|23.46|23.26|100
1649071500000|2022-04-04 11:25:00|23.51|23.31|23.54|23.34|23.54|23.34|23.48|23.28|81
1649071800000|2022-04-04 11:30:00|23.53|23.33|23.53|23.33|23.55|23.35|23.52|23.32|85
1649072100000|2022-04-04 11:35:00|23.54|23.34|23.54|23.34|23.56|23.36|23.52|23.32|77
1649072400000|2022-04-04 11:40:00|23.55|23.35|23.54|23.34|23.55|23.35|23.51|23.31|90
1649072700000|2022-04-04 11:45:00|23.53|23.33|23.55|23.35|23.55|23.35|23.52|23.32|71
1649073000000|2022-04-04 11:50:00|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|84
1649073300000|2022-04-04 11:55:00|23.54|23.34|23.54|23.34|23.57|23.37|23.54|23.34|43
1649073600000|2022-04-04 12:00:00|23.53|23.33|23.52|23.32|23.55|23.35|23.51|23.31|38
1649073900000|2022-04-04 12:05:00|23.51|23.31|23.54|23.34|23.55|23.35|23.49|23.29|78
1649074200000|2022-04-04 12:10:00|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|109
1649074500000|2022-04-04 12:15:00|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|102
1649074800000|2022-04-04 12:20:00|23.53|23.33|23.56|23.36|23.56|23.36|23.52|23.32|72
1649075100000|2022-04-04 12:25:00|23.55|23.35|23.53|23.33|23.56|23.36|23.52|23.32|47
1649075400000|2022-04-04 12:30:00|23.54|23.34|23.5|23.3|23.56|23.36|23.5|23.3|67
1649075700000|2022-04-04 12:35:00|23.49|23.29|23.54|23.34|23.57|23.37|23.47|23.27|78
1649076000000|2022-04-04 12:40:00|23.55|23.35|23.52|23.32|23.58|23.38|23.51|23.31|96
1649076300000|2022-04-04 12:45:00|23.51|23.31|23.46|23.26|23.52|23.32|23.43|23.23|136
1649076600000|2022-04-04 12:50:00|23.47|23.27|23.5|23.3|23.54|23.34|23.45|23.25|77
1649076900000|2022-04-04 12:55:00|23.51|23.31|23.55|23.35|23.56|23.36|23.5|23.3|81
1649077200000|2022-04-04 13:00:00|23.54|23.34|23.46|23.26|23.55|23.35|23.46|23.26|75
1649077500000|2022-04-04 13:05:00|23.47|23.27|23.48|23.28|23.49|23.29|23.39|23.19|99
1649077800000|2022-04-04 13:10:00|23.49|23.29|23.45|23.25|23.5|23.3|23.44|23.24|99
1649078100000|2022-04-04 13:15:00|23.46|23.26|23.43|23.23|23.47|23.27|23.39|23.19|124
1649078400000|2022-04-04 13:20:00|23.44|23.24|23.44|23.24|23.44|23.24|23.39|23.19|83
1649078700000|2022-04-04 13:25:00|23.43|23.23|23.38|23.18|23.44|23.24|23.37|23.17|72
1649079000000|2022-04-04 13:30:00|23.37|23.17|23.3|23.1|23.38|23.18|23.26|23.06|138
1649079300000|2022-04-04 13:35:00|23.31|23.11|23.43|23.23|23.46|23.26|23.3|23.1|111
1649079600000|2022-04-04 13:40:00|23.44|23.24|23.45|23.25|23.48|23.28|23.43|23.23|60
1649079900000|2022-04-04 13:45:00|23.46|23.26|23.47|23.27|23.47|23.27|23.4|23.2|126
1649080200000|2022-04-04 13:50:00|23.48|23.28|23.45|23.25|23.51|23.31|23.44|23.24|88
1649080500000|2022-04-04 13:55:00|23.46|23.26|23.48|23.28|23.49|23.29|23.45|23.25|93
1649080800000|2022-04-04 14:00:00|23.47|23.27|23.48|23.28|23.48|23.28|23.41|23.21|142
1649081100000|2022-04-04 14:05:00|23.47|23.27|23.53|23.33|23.53|23.33|23.47|23.27|79
1649081400000|2022-04-04 14:10:00|23.52|23.32|23.47|23.27|23.56|23.36|23.46|23.26|114
1649081700000|2022-04-04 14:15:00|23.46|23.26|23.42|23.22|23.47|23.27|23.39|23.19|131
1649082000000|2022-04-04 14:20:00|23.43|23.23|23.37|23.17|23.44|23.24|23.37|23.17|91
1649082300000|2022-04-04 14:25:00|23.38|23.18|23.37|23.17|23.4|23.2|23.35|23.15|60
1649082600000|2022-04-04 14:30:00|23.38|23.18|23.36|23.16|23.4|23.2|23.35|23.15|95
1649082900000|2022-04-04 14:35:00|23.35|23.15|23.34|23.14|23.41|23.21|23.33|23.13|104
1649083200000|2022-04-04 14:40:00|23.33|23.13|23.3|23.1|23.35|23.15|23.3|23.1|64
1649083500000|2022-04-04 14:45:00|23.31|23.11|23.3|23.1|23.35|23.15|23.29|23.09|126
1649083800000|2022-04-04 14:50:00|23.31|23.11|23.32|23.12|23.35|23.15|23.3|23.1|106
1649084100000|2022-04-04 14:55:00|23.31|23.11|23.33|23.13|23.34|23.14|23.29|23.09|139
1649084400000|2022-04-04 15:00:00|23.32|23.12|23.22|23.02|23.38|23.18|23.2|23|155
1649084700000|2022-04-04 15:05:00|23.23|23.03|23.13|22.93|23.24|23.04|23.05|22.85|223
1649085000000|2022-04-04 15:10:00|23.14|22.94|23.12|22.92|23.17|22.97|23.07|22.87|197
1649085300000|2022-04-04 15:15:00|23.13|22.93|23.12|22.92|23.17|22.97|23.08|22.88|180
1649085600000|2022-04-04 15:20:00|23.11|22.91|23.1|22.9|23.15|22.95|23.1|22.9|172
1649085900000|2022-04-04 15:25:00|23.11|22.91|23.14|22.94|23.16|22.96|23.09|22.89|150
1649086200000|2022-04-04 15:30:00|23.15|22.95|23.22|23.02|23.23|23.03|23.11|22.91|129
1649086500000|2022-04-04 15:35:00|23.23|23.03|23.19|22.99|23.25|23.05|23.16|22.96|181
1649086800000|2022-04-04 15:40:00|23.2|23|23.15|22.95|23.2|23|23.14|22.94|90
1649087100000|2022-04-04 15:45:00|23.16|22.96|23.17|22.97|23.19|22.99|23.11|22.91|154
1649087400000|2022-04-04 15:50:00|23.16|22.96|23.17|22.97|23.19|22.99|23.16|22.96|126
1649087700000|2022-04-04 15:55:00|23.16|22.96|23.05|22.85|23.17|22.97|23.02|22.82|135
1649088000000|2022-04-04 16:00:00|23.04|22.84|22.94|22.74|23.04|22.84|22.93|22.73|164
1649088300000|2022-04-04 16:05:00|22.95|22.75|22.98|22.78|22.99|22.79|22.92|22.72|56
1649088600000|2022-04-04 16:10:00|22.99|22.79|23.05|22.85|23.06|22.86|22.96|22.76|155
1649088900000|2022-04-04 16:15:00|23.06|22.86|23.09|22.89|23.11|22.91|23.04|22.84|166
1649089200000|2022-04-04 16:20:00|23.1|22.9|23.06|22.86|23.1|22.9|23.05|22.85|103
1649089500000|2022-04-04 16:25:00|23.05|22.85|23.03|22.83|23.07|22.87|23.02|22.82|103
1649089800000|2022-04-04 16:30:00|23.04|22.84|23.11|22.91|23.12|22.92|23.03|22.83|150
1649090100000|2022-04-04 16:35:00|23.12|22.92|23.11|22.91|23.14|22.94|23.07|22.87|100
1649090400000|2022-04-04 16:40:00|23.1|22.9|23.09|22.89|23.12|22.92|23.04|22.84|128
1649090700000|2022-04-04 16:45:00|23.08|22.88|23.19|22.99|23.2|23|23.07|22.87|106
1649091000000|2022-04-04 16:50:00|23.2|23|23.21|23.01|23.23|23.03|23.16|22.96|102
1649091300000|2022-04-04 16:55:00|23.2|23|23.23|23.03|23.24|23.04|23.2|23|130
1649091600000|2022-04-04 17:00:00|23.24|23.04|23.21|23.01|23.26|23.06|23.21|23.01|74
1649091900000|2022-04-04 17:05:00|23.2|23|23.22|23.02|23.23|23.03|23.19|22.99|89
1649092200000|2022-04-04 17:10:00|23.23|23.03|23.23|23.03|23.24|23.04|23.21|23.01|63
1649092500000|2022-04-04 17:15:00|23.24|23.04|23.24|23.04|23.24|23.04|23.22|23.02|45
1649092800000|2022-04-04 17:20:00|23.25|23.05|23.23|23.03|23.25|23.05|23.22|23.02|55
1649093100000|2022-04-04 17:25:00|23.22|23.02|23.23|23.03|23.25|23.05|23.2|23|94
1649093400000|2022-04-04 17:30:00|23.24|23.04|23.21|23.01|23.25|23.05|23.21|23.01|90
1649093700000|2022-04-04 17:35:00|23.22|23.02|23.13|22.93|23.22|23.02|23.12|22.92|122
1649094000000|2022-04-04 17:40:00|23.14|22.94|22.87|22.67|23.14|22.94|22.81|22.61|194
1649094300000|2022-04-04 17:45:00|22.88|22.68|22.83|22.63|22.91|22.71|22.79|22.59|169
1649094600000|2022-04-04 17:50:00|22.84|22.64|22.91|22.71|22.92|22.72|22.79|22.59|156
1649094900000|2022-04-04 17:55:00|22.9|22.7|22.88|22.68|22.93|22.73|22.85|22.65|145
1649095200000|2022-04-04 18:00:00|22.87|22.67|22.86|22.66|22.9|22.7|22.8|22.6|170
1649095500000|2022-04-04 18:05:00|22.85|22.65|22.81|22.61|22.86|22.66|22.76|22.56|181
1649095800000|2022-04-04 18:10:00|22.8|22.6|22.86|22.66|22.89|22.69|22.79|22.59|167
1649096100000|2022-04-04 18:15:00|22.85|22.65|22.9|22.7|22.92|22.72|22.82|22.62|110
1649096400000|2022-04-04 18:20:00|22.89|22.69|22.88|22.68|22.9|22.7|22.84|22.64|131
1649096700000|2022-04-04 18:25:00|22.87|22.67|22.85|22.65|22.88|22.68|22.83|22.63|125
1649097000000|2022-04-04 18:30:00|22.84|22.64|22.88|22.68|22.88|22.68|22.8|22.6|177
1649097300000|2022-04-04 18:35:00|22.89|22.69|22.95|22.75|22.96|22.76|22.88|22.68|85
1649097600000|2022-04-04 18:40:00|22.94|22.74|22.97|22.77|22.97|22.77|22.94|22.74|60
1649097900000|2022-04-04 18:45:00|22.96|22.76|23|22.8|23.02|22.82|22.96|22.76|63
1649098200000|2022-04-04 18:50:00|23.01|22.81|23.01|22.81|23.02|22.82|22.99|22.79|123
1649098500000|2022-04-04 18:55:00|23.02|22.82|23.02|22.82|23.03|22.83|23|22.8|45
1649098800000|2022-04-04 19:00:00|23.01|22.81|23.03|22.83|23.04|22.84|23.01|22.81|31
1649099100000|2022-04-04 19:05:00|23.04|22.84|23.03|22.83|23.04|22.84|23.02|22.82|68
1649099400000|2022-04-04 19:10:00|23.04|22.84|23.03|22.83|23.04|22.84|23.01|22.81|58
1649099700000|2022-04-04 19:15:00|23.02|22.82|23.02|22.82|23.03|22.83|23|22.8|39
1649100000000|2022-04-04 19:20:00|23.01|22.81|23.03|22.83|23.04|22.84|23.01|22.81|67
1649100300000|2022-04-04 19:25:00|23.02|22.82|23.04|22.84|23.05|22.85|23.02|22.82|61
1649100600000|2022-04-04 19:30:00|23.05|22.85|23.04|22.84|23.07|22.87|23.03|22.83|64
1649100900000|2022-04-04 19:35:00|23.03|22.83|23.01|22.81|23.04|22.84|23.01|22.81|53
1649101200000|2022-04-04 19:40:00|23.02|22.82|23.03|22.83|23.05|22.85|23.01|22.81|42
1649101500000|2022-04-04 19:45:00|23.02|22.82|23.05|22.85|23.06|22.86|23.02|22.82|80
1649101800000|2022-04-04 19:50:00|23.06|22.86|23.08|22.88|23.09|22.89|23.05|22.85|60
1649102100000|2022-04-04 19:55:00|23.09|22.89|23.09|22.89|23.1|22.9|23.07|22.87|75
1649102400000|2022-04-04 20:00:00|23.1|22.9|23.04|22.84|23.1|22.9|23.03|22.83|89
1649102700000|2022-04-04 20:05:00|23.03|22.83|23.06|22.86|23.07|22.87|23.01|22.81|116
1649103000000|2022-04-04 20:10:00|23.05|22.85|23.06|22.86|23.06|22.86|23.04|22.84|74
1649103300000|2022-04-04 20:15:00|23.07|22.87|23.16|22.96|23.17|22.97|23.07|22.87|71
1649103600000|2022-04-04 20:20:00|23.17|22.97|23.2|23|23.21|23.01|23.16|22.96|53
1649103900000|2022-04-04 20:25:00|23.21|23.01|23.18|22.98|23.23|23.03|23.18|22.98|40
1649104200000|2022-04-04 20:30:00|23.19|22.99|23.19|22.99|23.2|23|23.16|22.96|57
1649104500000|2022-04-04 20:35:00|23.18|22.98|23.21|23.01|23.23|23.03|23.18|22.98|36
1649104800000|2022-04-04 20:40:00|23.22|23.02|23.24|23.04|23.24|23.04|23.22|23.02|103
1649105100000|2022-04-04 20:45:00|23.23|23.03|23.24|23.04|23.26|23.06|23.23|23.03|52
1649105400000|2022-04-04 20:50:00|23.25|23.05|23.23|23.03|23.26|23.06|23.23|23.03|69
1649105700000|2022-04-04 20:55:00|23.22|23.02|23.23|23.03|23.25|23.05|23.22|23.02|62
1649106000000|2022-04-04 21:00:00|23.24|23.04|23.26|23.06|23.27|23.07|23.23|23.03|61
1649106300000|2022-04-04 21:05:00|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|19
1649106600000|2022-04-04 21:10:00|23.22|23.02|23.26|23.06|23.26|23.06|23.17|22.97|151
1649106900000|2022-04-04 21:15:00|23.25|23.05|23.24|23.04|23.26|23.06|23.24|23.04|34
1649107200000|2022-04-04 21:20:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|15
1649107500000|2022-04-04 21:25:00|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|46
1649107800000|2022-04-04 21:30:00|23.24|23.04|23.25|23.05|23.27|23.07|23.19|22.99|66
1649108100000|2022-04-04 21:35:00|23.24|23.04|23.23|23.03|23.26|23.06|23.21|23.01|72
1649108400000|2022-04-04 21:40:00|23.24|23.04|23.22|23.02|23.24|23.04|23.21|23.01|37
1649108700000|2022-04-04 21:45:00|23.23|23.03|23.25|23.05|23.25|23.05|23.22|23.02|33
1649109000000|2022-04-04 21:50:00|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|40
1649109300000|2022-04-04 21:55:00|23.22|23.02|23.26|23.06|23.27|23.07|23.19|22.99|73
1649109600000|2022-04-04 22:00:00|23.27|23.07|23.26|23.06|23.29|23.09|23.25|23.05|48
1649109900000|2022-04-04 22:05:00|23.25|23.05|23.23|23.03|23.26|23.06|23.21|23.01|57
1649110200000|2022-04-04 22:10:00|23.22|23.02|23.21|23.01|23.23|23.03|23.2|23|28
1649110500000|2022-04-04 22:15:00|23.2|23|23.2|23|23.21|23.01|23.18|22.98|107
1649110800000|2022-04-04 22:20:00|23.19|22.99|23.2|23|23.2|23|23.19|22.99|58
1649111100000|2022-04-04 22:25:00|23.19|22.99|23.17|22.97|23.21|23.01|23.17|22.97|99
1649111400000|2022-04-04 22:30:00|23.16|22.96|23.21|23.01|23.22|23.02|23.16|22.96|64
1649111700000|2022-04-04 22:35:00|23.2|23|23.3|23.1|23.3|23.1|23.2|23|59
1649112000000|2022-04-04 22:40:00|23.31|23.11|23.34|23.14|23.34|23.14|23.3|23.1|108
1649112300000|2022-04-04 22:45:00|23.33|23.13|23.39|23.19|23.41|23.21|23.33|23.13|85
1649112600000|2022-04-04 22:50:00|23.38|23.18|23.38|23.18|23.42|23.22|23.36|23.16|109
1649112900000|2022-04-04 22:55:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|66
1649113200000|2022-04-04 23:00:00|23.39|23.19|23.41|23.21|23.43|23.23|23.39|23.19|65
1649113500000|2022-04-04 23:05:00|23.42|23.22|23.38|23.18|23.44|23.24|23.38|23.18|97
1649113800000|2022-04-04 23:10:00|23.39|23.19|23.39|23.19|23.41|23.21|23.36|23.16|61
1649114100000|2022-04-04 23:15:00|23.4|23.2|23.4|23.2|23.41|23.21|23.38|23.18|51
1649114400000|2022-04-04 23:20:00|23.41|23.21|23.39|23.19|23.42|23.22|23.39|23.19|87
1649114700000|2022-04-04 23:25:00|23.4|23.2|23.39|23.19|23.41|23.21|23.36|23.16|90
1649115000000|2022-04-04 23:30:00|23.4|23.2|23.39|23.19|23.41|23.21|23.34|23.14|124
1649115300000|2022-04-04 23:35:00|23.38|23.18|23.34|23.14|23.39|23.19|23.33|23.13|88
1649115600000|2022-04-04 23:40:00|23.35|23.15|23.32|23.12|23.35|23.15|23.3|23.1|62
1649115900000|2022-04-04 23:45:00|23.31|23.11|23.31|23.11|23.32|23.12|23.29|23.09|31
1649116200000|2022-04-04 23:50:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|22
1649116500000|2022-04-04 23:55:00|23.3|23.1|23.31|23.11|23.32|23.12|23.3|23.1|76
1649116800000|2022-04-05 00:00:00|23.32|23.12|23.38|23.18|23.38|23.18|23.29|23.09|91
1649117100000|2022-04-05 00:05:00|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|76
1649117400000|2022-04-05 00:10:00|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|76
1649117700000|2022-04-05 00:15:00|23.37|23.17|23.34|23.14|23.38|23.18|23.34|23.14|44
1649118000000|2022-04-05 00:20:00|23.35|23.15|23.32|23.12|23.35|23.15|23.3|23.1|54
1649118300000|2022-04-05 00:25:00|23.31|23.11|23.33|23.13|23.33|23.13|23.31|23.11|47
1649118600000|2022-04-05 00:30:00|23.34|23.14|23.27|23.07|23.35|23.15|23.27|23.07|52
1649118900000|2022-04-05 00:35:00|23.28|23.08|23.23|23.03|23.29|23.09|23.23|23.03|74
1649119200000|2022-04-05 00:40:00|23.24|23.04|23.25|23.05|23.25|23.05|23.23|23.03|34
1649119500000|2022-04-05 00:45:00|23.24|23.04|23.27|23.07|23.27|23.07|23.24|23.04|64
1649119800000|2022-04-05 00:50:00|23.28|23.08|23.28|23.08|23.31|23.11|23.27|23.07|33
1649120100000|2022-04-05 00:55:00|23.29|23.09|23.35|23.15|23.35|23.15|23.27|23.07|69
1649120400000|2022-04-05 01:00:00|23.36|23.16|23.43|23.23|23.44|23.24|23.36|23.16|56
1649120700000|2022-04-05 01:05:00|23.44|23.24|23.5|23.3|23.5|23.3|23.43|23.23|71
1649121000000|2022-04-05 01:10:00|23.49|23.29|23.44|23.24|23.5|23.3|23.44|23.24|42
1649121300000|2022-04-05 01:15:00|23.45|23.25|23.48|23.28|23.49|23.29|23.44|23.24|32
1649121600000|2022-04-05 01:20:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|26
1649121900000|2022-04-05 01:25:00|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|11
1649122200000|2022-04-05 01:30:00|23.46|23.26|23.42|23.22|23.47|23.27|23.4|23.2|41
1649122500000|2022-04-05 01:35:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649122800000|2022-04-05 01:40:00|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|21
1649123100000|2022-04-05 01:45:00|23.42|23.22|23.44|23.24|23.45|23.25|23.41|23.21|49
1649123400000|2022-04-05 01:50:00|23.45|23.25|23.43|23.23|23.45|23.25|23.42|23.22|25
1649123700000|2022-04-05 01:55:00|23.42|23.22|23.44|23.24|23.44|23.24|23.41|23.21|41
1649124000000|2022-04-05 02:00:00|23.43|23.23|23.46|23.26|23.47|23.27|23.43|23.23|70
1649124300000|2022-04-05 02:05:00|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|23
1649124600000|2022-04-05 02:10:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|29
1649124900000|2022-04-05 02:15:00|23.47|23.27|23.46|23.26|23.47|23.27|23.45|23.25|50
1649125200000|2022-04-05 02:20:00|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|34
1649125500000|2022-04-05 02:25:00|23.44|23.24|23.42|23.22|23.45|23.25|23.41|23.21|59
1649125800000|2022-04-05 02:30:00|23.41|23.21|23.41|23.21|23.43|23.23|23.4|23.2|53
1649126100000|2022-04-05 02:35:00|23.4|23.2|23.42|23.22|23.42|23.22|23.39|23.19|41
1649126400000|2022-04-05 02:40:00|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|26
1649126700000|2022-04-05 02:45:00|23.41|23.21|23.42|23.22|23.43|23.23|23.41|23.21|18
1649127000000|2022-04-05 02:50:00|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|37
1649127300000|2022-04-05 02:55:00|23.42|23.22|23.45|23.25|23.46|23.26|23.41|23.21|26
1649127600000|2022-04-05 03:00:00|23.46|23.26|23.46|23.26|23.46|23.26|23.44|23.24|53
1649127900000|2022-04-05 03:05:00|23.45|23.25|23.43|23.23|23.5|23.3|23.42|23.22|53
1649128200000|2022-04-05 03:10:00|23.42|23.22|23.37|23.17|23.43|23.23|23.35|23.15|84
1649128500000|2022-04-05 03:15:00|23.36|23.16|23.29|23.09|23.37|23.17|23.29|23.09|58
1649128800000|2022-04-05 03:20:00|23.3|23.1|23.32|23.12|23.32|23.12|23.29|23.09|57
1649129100000|2022-04-05 03:25:00|23.31|23.11|23.28|23.08|23.33|23.13|23.27|23.07|114
1649129400000|2022-04-05 03:30:00|23.27|23.07|23.23|23.03|23.28|23.08|23.22|23.02|52
1649129700000|2022-04-05 03:35:00|23.24|23.04|23.21|23.01|23.25|23.05|23.21|23.01|34
1649130000000|2022-04-05 03:40:00|23.2|23|23.16|22.96|23.21|23.01|23.12|22.92|73
1649130300000|2022-04-05 03:45:00|23.17|22.97|23.23|23.03|23.23|23.03|23.16|22.96|81
1649130600000|2022-04-05 03:50:00|23.22|23.02|23.25|23.05|23.25|23.05|23.22|23.02|78
1649130900000|2022-04-05 03:55:00|23.24|23.04|23.27|23.07|23.27|23.07|23.24|23.04|18
1649131200000|2022-04-05 04:00:00|23.28|23.08|23.32|23.12|23.33|23.13|23.28|23.08|54
1649131500000|2022-04-05 04:05:00|23.31|23.11|23.28|23.08|23.31|23.11|23.27|23.07|20
1649131800000|2022-04-05 04:10:00|23.29|23.09|23.29|23.09|23.3|23.1|23.28|23.08|13
1649132100000|2022-04-05 04:15:00|23.28|23.08|23.29|23.09|23.29|23.09|23.27|23.07|16
1649132400000|2022-04-05 04:20:00|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1649132700000|2022-04-05 04:25:00|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|17
1649133000000|2022-04-05 04:30:00|23.29|23.09|23.32|23.12|23.32|23.12|23.29|23.09|24
1649133300000|2022-04-05 04:35:00|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|12
1649133600000|2022-04-05 04:40:00|23.35|23.15|23.35|23.15|23.36|23.16|23.33|23.13|23
1649133900000|2022-04-05 04:45:00|23.34|23.14|23.36|23.16|23.36|23.16|23.34|23.14|3
1649134200000|2022-04-05 04:50:00|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|56
1649134500000|2022-04-05 04:55:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|18
1649134800000|2022-04-05 05:00:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|18
1649135100000|2022-04-05 05:05:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|35
1649135400000|2022-04-05 05:10:00|23.38|23.18|23.34|23.14|23.39|23.19|23.34|23.14|86
1649135700000|2022-04-05 05:15:00|23.35|23.15|23.35|23.15|23.36|23.16|23.33|23.13|23
1649136000000|2022-04-05 05:20:00|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|5
1649136300000|2022-04-05 05:25:00|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|36
1649136600000|2022-04-05 05:30:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1649136900000|2022-04-05 05:35:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1649137200000|2022-04-05 05:40:00|23.37|23.17|23.36|23.16|23.38|23.18|23.35|23.15|10
1649137500000|2022-04-05 05:45:00|23.35|23.15|23.34|23.14|23.36|23.16|23.33|23.13|23
1649137800000|2022-04-05 05:50:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|46
1649138100000|2022-04-05 05:55:00|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|21
1649138400000|2022-04-05 06:00:00|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|19
1649138700000|2022-04-05 06:05:00|23.31|23.11|23.3|23.1|23.31|23.11|23.28|23.08|48
1649139000000|2022-04-05 06:10:00|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|34
1649139300000|2022-04-05 06:15:00|23.31|23.11|23.31|23.11|23.33|23.13|23.31|23.11|47
1649139600000|2022-04-05 06:20:00|23.32|23.12|23.27|23.07|23.32|23.12|23.27|23.07|38
1649139900000|2022-04-05 06:25:00|23.26|23.06|23.25|23.05|23.28|23.08|23.25|23.05|32
1649140200000|2022-04-05 06:30:00|23.26|23.06|23.27|23.07|23.27|23.07|23.25|23.05|70
1649140500000|2022-04-05 06:35:00|23.26|23.06|23.29|23.09|23.31|23.11|23.26|23.06|80
1649140800000|2022-04-05 06:40:00|23.3|23.1|23.27|23.07|23.3|23.1|23.27|23.07|76
1649141100000|2022-04-05 06:45:00|23.26|23.06|23.28|23.08|23.29|23.09|23.26|23.06|37
1649141400000|2022-04-05 06:50:00|23.27|23.07|23.21|23.01|23.27|23.07|23.18|22.98|65
1649141700000|2022-04-05 06:55:00|23.2|23|23.2|23|23.2|23|23.18|22.98|27
1649142000000|2022-04-05 07:00:00|23.21|23.01|23.16|22.96|23.21|23.01|23.14|22.94|34
1649142300000|2022-04-05 07:05:00|23.17|22.97|23.16|22.96|23.17|22.97|23.14|22.94|20
1649142600000|2022-04-05 07:10:00|23.15|22.95|23.11|22.91|23.16|22.96|23.08|22.88|49
1649142900000|2022-04-05 07:15:00|23.1|22.9|23.14|22.94|23.14|22.94|23.1|22.9|27
1649143200000|2022-04-05 07:20:00|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|19
1649143500000|2022-04-05 07:25:00|23.14|22.94|23.17|22.97|23.17|22.97|23.14|22.94|30
1649143800000|2022-04-05 07:30:00|23.18|22.98|23.19|22.99|23.2|23|23.17|22.97|70
1649144100000|2022-04-05 07:35:00|23.2|23|23.21|23.01|23.22|23.02|23.2|23|18
1649144400000|2022-04-05 07:40:00|23.22|23.02|23.23|23.03|23.23|23.03|23.21|23.01|28
1649144700000|2022-04-05 07:45:00|23.24|23.04|23.22|23.02|23.24|23.04|23.22|23.02|39
1649145000000|2022-04-05 07:50:00|23.23|23.03|23.23|23.03|23.24|23.04|23.22|23.02|11
1649145300000|2022-04-05 07:55:00|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649145600000|2022-04-05 08:00:00|23.24|23.04|23.24|23.04|23.27|23.07|23.23|23.03|26
1649145900000|2022-04-05 08:05:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|15
1649146200000|2022-04-05 08:10:00|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|12
1649146500000|2022-04-05 08:15:00|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|38
1649146800000|2022-04-05 08:20:00|23.26|23.06|23.27|23.07|23.28|23.08|23.26|23.06|22
1649147100000|2022-04-05 08:25:00|23.28|23.08|23.27|23.07|23.28|23.08|23.26|23.06|24
1649147400000|2022-04-05 08:30:00|23.26|23.06|23.22|23.02|23.26|23.06|23.22|23.02|9
1649147700000|2022-04-05 08:35:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|24
1649148000000|2022-04-05 08:40:00|23.21|23.01|23.21|23.01|23.23|23.03|23.21|23.01|15
1649148300000|2022-04-05 08:45:00|23.2|23|23.17|22.97|23.2|23|23.17|22.97|30
1649148600000|2022-04-05 08:50:00|23.18|22.98|23.21|23.01|23.21|23.01|23.18|22.98|6
1649148900000|2022-04-05 08:55:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|36
1649149200000|2022-04-05 09:00:00|23.22|23.02|23.19|22.99|23.22|23.02|23.19|22.99|6
1649149500000|2022-04-05 09:05:00|23.2|23|23.18|22.98|23.2|23|23.18|22.98|21
1649149800000|2022-04-05 09:10:00|23.17|22.97|23.18|22.98|23.19|22.99|23.17|22.97|12
1649150100000|2022-04-05 09:15:00|23.19|22.99|23.18|22.98|23.19|22.99|23.17|22.97|48
1649150400000|2022-04-05 09:20:00|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|23
1649150700000|2022-04-05 09:25:00|23.2|23|23.2|23|23.21|23.01|23.19|22.99|19
1649151000000|2022-04-05 09:30:00|23.21|23.01|23.19|22.99|23.21|23.01|23.18|22.98|17
1649151300000|2022-04-05 09:35:00|23.18|22.98|23.19|22.99|23.2|23|23.18|22.98|44
1649151600000|2022-04-05 09:40:00|23.18|22.98|23.16|22.96|23.19|22.99|23.16|22.96|53
1649151900000|2022-04-05 09:45:00|23.17|22.97|23.13|22.93|23.17|22.97|23.12|22.92|79
1649152200000|2022-04-05 09:50:00|23.12|22.92|23.14|22.94|23.15|22.95|23.11|22.91|17
1649152500000|2022-04-05 09:55:00|23.13|22.93|23.11|22.91|23.14|22.94|23.11|22.91|45
1649152800000|2022-04-05 10:00:00|23.12|22.92|23.09|22.89|23.13|22.93|23.07|22.87|72
1649153100000|2022-04-05 10:05:00|23.1|22.9|23.15|22.95|23.15|22.95|23.09|22.89|28
1649153400000|2022-04-05 10:10:00|23.14|22.94|23.16|22.96|23.16|22.96|23.14|22.94|19
1649153700000|2022-04-05 10:15:00|23.17|22.97|23.17|22.97|23.18|22.98|23.16|22.96|13
1649154000000|2022-04-05 10:20:00|23.16|22.96|23.16|22.96|23.17|22.97|23.15|22.95|17
1649154300000|2022-04-05 10:25:00|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1649154600000|2022-04-05 10:30:00|23.16|22.96|23.12|22.92|23.17|22.97|23.11|22.91|67
1649154900000|2022-04-05 10:35:00|23.11|22.91|23.08|22.88|23.14|22.94|23.08|22.88|136
1649155200000|2022-04-05 10:40:00|23.09|22.89|23.13|22.93|23.13|22.93|23.07|22.87|91
1649155500000|2022-04-05 10:45:00|23.14|22.94|23.13|22.93|23.15|22.95|23.1|22.9|91
1649155800000|2022-04-05 10:50:00|23.12|22.92|23.12|22.92|23.13|22.93|23.11|22.91|23
1649156100000|2022-04-05 10:55:00|23.11|22.91|23.12|22.92|23.13|22.93|23.11|22.91|22
1649156400000|2022-04-05 11:00:00|23.13|22.93|23.08|22.88|23.14|22.94|23.07|22.87|52
1649156700000|2022-04-05 11:05:00|23.07|22.87|23.1|22.9|23.11|22.91|23.07|22.87|40
1649157000000|2022-04-05 11:10:00|23.11|22.91|23.13|22.93|23.13|22.93|23.09|22.89|25
1649157300000|2022-04-05 11:15:00|23.12|22.92|23.16|22.96|23.17|22.97|23.12|22.92|33
1649157600000|2022-04-05 11:20:00|23.15|22.95|23.14|22.94|23.16|22.96|23.13|22.93|44
1649157900000|2022-04-05 11:25:00|23.13|22.93|23.11|22.91|23.13|22.93|23.11|22.91|13
1649158200000|2022-04-05 11:30:00|23.12|22.92|23.11|22.91|23.12|22.92|23.09|22.89|14
1649158500000|2022-04-05 11:35:00|23.1|22.9|23.13|22.93|23.13|22.93|23.1|22.9|28
1649158800000|2022-04-05 11:40:00|23.14|22.94|23.12|22.92|23.14|22.94|23.12|22.92|21
1649159100000|2022-04-05 11:45:00|23.13|22.93|23.11|22.91|23.13|22.93|23.11|22.91|13
1649159400000|2022-04-05 11:50:00|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|12
1649159700000|2022-04-05 11:55:00|23.12|22.92|23.15|22.95|23.16|22.96|23.12|22.92|24
1649160000000|2022-04-05 12:00:00|23.14|22.94|23.15|22.95|23.15|22.95|23.13|22.93|22
1649160300000|2022-04-05 12:05:00|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|7
1649160600000|2022-04-05 12:10:00|23.15|22.95|23.15|22.95|23.16|22.96|23.12|22.92|31
1649160900000|2022-04-05 12:15:00|23.16|22.96|23.17|22.97|23.19|22.99|23.14|22.94|46
1649161200000|2022-04-05 12:20:00|23.18|22.98|23.25|23.05|23.26|23.06|23.18|22.98|62
1649161500000|2022-04-05 12:25:00|23.26|23.06|23.32|23.12|23.35|23.15|23.25|23.05|73
1649161800000|2022-04-05 12:30:00|23.33|23.13|23.35|23.15|23.35|23.15|23.32|23.12|47
1649162100000|2022-04-05 12:35:00|23.36|23.16|23.33|23.13|23.37|23.17|23.33|23.13|66
1649162400000|2022-04-05 12:40:00|23.34|23.14|23.29|23.09|23.34|23.14|23.25|23.05|98
1649162700000|2022-04-05 12:45:00|23.3|23.1|23.26|23.06|23.31|23.11|23.22|23.02|65
1649163000000|2022-04-05 12:50:00|23.25|23.05|23.27|23.07|23.27|23.07|23.23|23.03|39
1649163300000|2022-04-05 12:55:00|23.28|23.08|23.22|23.02|23.28|23.08|23.21|23.01|109
1649163600000|2022-04-05 13:00:00|23.21|23.01|23.22|23.02|23.25|23.05|23.2|23|38
1649163900000|2022-04-05 13:05:00|23.21|23.01|23.17|22.97|23.22|23.02|23.16|22.96|31
1649164200000|2022-04-05 13:10:00|23.18|22.98|23.03|22.83|23.2|23|23.03|22.83|121
1649164500000|2022-04-05 13:15:00|23.04|22.84|23.04|22.84|23.09|22.89|22.98|22.78|143
1649164800000|2022-04-05 13:20:00|23.03|22.83|23.02|22.82|23.08|22.88|23|22.8|132
1649165100000|2022-04-05 13:25:00|23.03|22.83|23.02|22.82|23.08|22.88|23.02|22.82|78
1649165400000|2022-04-05 13:30:00|23.03|22.83|23.02|22.82|23.04|22.84|23.02|22.82|118
1649165700000|2022-04-05 13:35:00|23.03|22.83|23.05|22.85|23.06|22.86|23.02|22.82|105
1649166000000|2022-04-05 13:40:00|23.06|22.86|23.1|22.9|23.1|22.9|23.04|22.84|67
1649166300000|2022-04-05 13:45:00|23.09|22.89|23.09|22.89|23.14|22.94|23.09|22.89|45
1649166600000|2022-04-05 13:50:00|23.08|22.88|23.02|22.82|23.09|22.89|23.02|22.82|49
1649166900000|2022-04-05 13:55:00|23.01|22.81|22.99|22.79|23.04|22.84|22.98|22.78|65
1649167200000|2022-04-05 14:00:00|22.98|22.78|23.03|22.83|23.03|22.83|22.98|22.78|74
1649167500000|2022-04-05 14:05:00|23.02|22.82|22.88|22.68|23.03|22.83|22.79|22.59|188
1649167800000|2022-04-05 14:10:00|22.87|22.67|22.88|22.68|22.88|22.68|22.81|22.61|130
1649168100000|2022-04-05 14:15:00|22.87|22.67|22.9|22.7|22.9|22.7|22.81|22.61|126
1649168400000|2022-04-05 14:20:00|22.89|22.69|22.85|22.65|22.92|22.72|22.8|22.6|71
1649168700000|2022-04-05 14:25:00|22.86|22.66|22.86|22.66|22.89|22.69|22.83|22.63|99
1649169000000|2022-04-05 14:30:00|22.85|22.65|22.85|22.65|22.92|22.72|22.85|22.65|41
1649169300000|2022-04-05 14:35:00|22.86|22.66|22.94|22.74|22.95|22.75|22.84|22.64|83
1649169600000|2022-04-05 14:40:00|22.97|22.77|22.91|22.71|22.98|22.78|22.89|22.69|127
1649169900000|2022-04-05 14:45:00|22.9|22.7|22.93|22.73|22.98|22.78|22.9|22.7|70
1649170200000|2022-04-05 14:50:00|22.94|22.74|22.94|22.74|22.95|22.75|22.92|22.72|47
1649170500000|2022-04-05 14:55:00|22.93|22.73|22.86|22.66|22.95|22.75|22.85|22.65|78
1649170800000|2022-04-05 15:00:00|22.85|22.65|22.89|22.69|22.89|22.69|22.84|22.64|47
1649171100000|2022-04-05 15:05:00|22.9|22.7|22.96|22.76|22.97|22.77|22.9|22.7|59
1649171400000|2022-04-05 15:10:00|22.95|22.75|22.99|22.79|23.01|22.81|22.95|22.75|43
1649171700000|2022-04-05 15:15:00|23|22.8|22.96|22.76|23.01|22.81|22.96|22.76|37
1649172000000|2022-04-05 15:20:00|22.97|22.77|22.93|22.73|22.97|22.77|22.91|22.71|59
1649172300000|2022-04-05 15:25:00|22.92|22.72|22.92|22.72|22.94|22.74|22.92|22.72|47
1649172600000|2022-04-05 15:30:00|22.93|22.73|22.96|22.76|22.97|22.77|22.93|22.73|28
1649172900000|2022-04-05 15:35:00|22.95|22.75|22.91|22.71|22.95|22.75|22.9|22.7|35
1649173200000|2022-04-05 15:40:00|22.9|22.7|22.9|22.7|22.92|22.72|22.89|22.69|33
1649173500000|2022-04-05 15:45:00|22.89|22.69|22.9|22.7|22.91|22.71|22.89|22.69|58
1649173800000|2022-04-05 15:50:00|22.91|22.71|22.89|22.69|22.91|22.71|22.89|22.69|35
1649174100000|2022-04-05 15:55:00|22.88|22.68|22.84|22.64|22.89|22.69|22.84|22.64|47
1649174400000|2022-04-05 16:00:00|22.85|22.65|22.82|22.62|22.88|22.68|22.79|22.59|104
1649174700000|2022-04-05 16:05:00|22.81|22.61|22.86|22.66|22.86|22.66|22.81|22.61|72
1649175000000|2022-04-05 16:10:00|22.87|22.67|22.96|22.76|22.96|22.76|22.87|22.67|73
1649175300000|2022-04-05 16:15:00|22.97|22.77|22.94|22.74|22.97|22.77|22.94|22.74|48
1649175600000|2022-04-05 16:20:00|22.93|22.73|22.94|22.74|22.94|22.74|22.91|22.71|84
1649175900000|2022-04-05 16:25:00|22.93|22.73|22.88|22.68|22.94|22.74|22.88|22.68|40
1649176200000|2022-04-05 16:30:00|22.89|22.69|22.87|22.67|22.9|22.7|22.86|22.66|61
1649176500000|2022-04-05 16:35:00|22.86|22.66|22.86|22.66|22.87|22.67|22.84|22.64|55
1649176800000|2022-04-05 16:40:00|22.85|22.65|22.82|22.62|22.85|22.65|22.82|22.62|44
1649177100000|2022-04-05 16:45:00|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|47
1649177400000|2022-04-05 16:50:00|22.84|22.64|22.82|22.62|22.87|22.67|22.82|22.62|25
1649177700000|2022-04-05 16:55:00|22.81|22.61|22.91|22.71|22.92|22.72|22.81|22.61|31
1649178000000|2022-04-05 17:00:00|22.92|22.72|22.95|22.75|22.95|22.75|22.88|22.68|82
1649178300000|2022-04-05 17:05:00|22.96|22.76|22.99|22.79|23|22.8|22.93|22.73|68
1649178600000|2022-04-05 17:10:00|23|22.8|23.01|22.81|23.01|22.81|22.94|22.74|64
1649178900000|2022-04-05 17:15:00|23|22.8|23.01|22.81|23.03|22.83|23|22.8|46
1649179200000|2022-04-05 17:20:00|23|22.8|23.02|22.82|23.03|22.83|22.99|22.79|47
1649179500000|2022-04-05 17:25:00|23.01|22.81|23.07|22.87|23.08|22.88|23|22.8|76
1649179800000|2022-04-05 17:30:00|23.06|22.86|23.04|22.84|23.07|22.87|23.02|22.82|68
1649180100000|2022-04-05 17:35:00|23.03|22.83|23.05|22.85|23.05|22.85|23.02|22.82|43
1649180400000|2022-04-05 17:40:00|23.06|22.86|23.07|22.87|23.08|22.88|23.06|22.86|42
1649180700000|2022-04-05 17:45:00|23.08|22.88|23.04|22.84|23.08|22.88|23.03|22.83|39
1649181000000|2022-04-05 17:50:00|23.03|22.83|22.95|22.75|23.04|22.84|22.95|22.75|59
1649181300000|2022-04-05 17:55:00|22.96|22.76|22.95|22.75|22.97|22.77|22.93|22.73|40
1649181600000|2022-04-05 18:00:00|22.94|22.74|22.95|22.75|22.96|22.76|22.91|22.71|52
1649181900000|2022-04-05 18:05:00|22.96|22.76|22.93|22.73|22.98|22.78|22.93|22.73|44
1649182200000|2022-04-05 18:10:00|22.94|22.74|22.95|22.75|22.98|22.78|22.93|22.73|28
1649182500000|2022-04-05 18:15:00|22.94|22.74|22.99|22.79|22.99|22.79|22.94|22.74|26
1649182800000|2022-04-05 18:20:00|23|22.8|22.99|22.79|23.01|22.81|22.99|22.79|22
1649183100000|2022-04-05 18:25:00|23|22.8|22.99|22.79|23|22.8|22.98|22.78|34
1649183400000|2022-04-05 18:30:00|23|22.8|22.98|22.78|23|22.8|22.97|22.77|37
1649183700000|2022-04-05 18:35:00|22.99|22.79|22.95|22.75|23|22.8|22.95|22.75|37
1649184000000|2022-04-05 18:40:00|22.94|22.74|22.93|22.73|22.96|22.76|22.92|22.72|52
1649184300000|2022-04-05 18:45:00|22.92|22.72|22.92|22.72|22.95|22.75|22.9|22.7|43
1649184600000|2022-04-05 18:50:00|22.93|22.73|22.9|22.7|22.94|22.74|22.9|22.7|90
1649184900000|2022-04-05 18:55:00|22.91|22.71|22.88|22.68|22.92|22.72|22.87|22.67|44
1649185200000|2022-04-05 19:00:00|22.87|22.67|22.83|22.63|22.88|22.68|22.83|22.63|65
1649185500000|2022-04-05 19:05:00|22.82|22.62|22.82|22.62|22.84|22.64|22.78|22.58|109
1649185800000|2022-04-05 19:10:00|22.81|22.61|22.84|22.64|22.84|22.64|22.8|22.6|63
1649186100000|2022-04-05 19:15:00|22.85|22.65|22.82|22.62|22.85|22.65|22.78|22.58|122
1649186400000|2022-04-05 19:20:00|22.81|22.61|22.88|22.68|22.89|22.69|22.81|22.61|62
1649186700000|2022-04-05 19:25:00|22.87|22.67|22.9|22.7|22.91|22.71|22.85|22.65|82
1649187000000|2022-04-05 19:30:00|22.89|22.69|22.87|22.67|22.9|22.7|22.86|22.66|47
1649187300000|2022-04-05 19:35:00|22.86|22.66|22.9|22.7|22.92|22.72|22.86|22.66|55
1649187600000|2022-04-05 19:40:00|22.91|22.71|22.92|22.72|22.93|22.73|22.89|22.69|50
1649187900000|2022-04-05 19:45:00|22.93|22.73|22.89|22.69|22.97|22.77|22.89|22.69|93
1649188200000|2022-04-05 19:50:00|22.88|22.68|22.9|22.7|22.93|22.73|22.88|22.68|41
1649188500000|2022-04-05 19:55:00|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|51
1649188800000|2022-04-05 20:00:00|22.92|22.72|22.92|22.72|22.92|22.72|22.82|22.62|101
1649189100000|2022-04-05 20:05:00|22.93|22.73|22.9|22.7|22.93|22.73|22.89|22.69|58
1649189400000|2022-04-05 20:10:00|22.91|22.71|22.88|22.68|22.91|22.71|22.88|22.68|20
1649189700000|2022-04-05 20:15:00|22.87|22.67|22.83|22.63|22.87|22.67|22.83|22.63|23
1649190000000|2022-04-05 20:20:00|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|7
1649190300000|2022-04-05 20:25:00|22.81|22.61|22.81|22.61|22.82|22.62|22.79|22.59|43
1649190600000|2022-04-05 20:30:00|22.82|22.62|22.77|22.57|22.82|22.62|22.77|22.57|54
1649190900000|2022-04-05 20:35:00|22.76|22.56|22.69|22.49|22.76|22.56|22.65|22.45|93
1649191200000|2022-04-05 20:40:00|22.68|22.48|22.71|22.51|22.73|22.53|22.66|22.46|74
1649191500000|2022-04-05 20:45:00|22.7|22.5|22.71|22.51|22.74|22.54|22.69|22.49|26
1649191800000|2022-04-05 20:50:00|22.72|22.52|22.74|22.54|22.75|22.55|22.71|22.51|41
1649192100000|2022-04-05 20:55:00|22.73|22.53|22.74|22.54|22.75|22.55|22.69|22.49|64
1649192400000|2022-04-05 21:00:00|22.73|22.53|22.71|22.51|22.73|22.53|22.71|22.51|49
1649192700000|2022-04-05 21:05:00|22.7|22.5|22.68|22.48|22.7|22.5|22.66|22.46|35
1649193000000|2022-04-05 21:10:00|22.69|22.49|22.74|22.54|22.74|22.54|22.67|22.47|36
1649193300000|2022-04-05 21:15:00|22.73|22.53|22.76|22.56|22.76|22.56|22.73|22.53|62
1649193600000|2022-04-05 21:20:00|22.75|22.55|22.76|22.56|22.8|22.6|22.75|22.55|64
1649193900000|2022-04-05 21:25:00|22.75|22.55|22.73|22.53|22.76|22.56|22.71|22.51|15
1649194200000|2022-04-05 21:30:00|22.74|22.54|22.78|22.58|22.79|22.59|22.74|22.54|41
1649194500000|2022-04-05 21:35:00|22.79|22.59|22.81|22.61|22.82|22.62|22.78|22.58|43
1649194800000|2022-04-05 21:40:00|22.8|22.6|22.8|22.6|22.82|22.62|22.8|22.6|31
1649195100000|2022-04-05 21:45:00|22.81|22.61|22.81|22.61|22.81|22.61|22.79|22.59|37
1649195400000|2022-04-05 21:50:00|22.8|22.6|22.81|22.61|22.81|22.61|22.79|22.59|22
1649195700000|2022-04-05 21:55:00|22.82|22.62|22.83|22.63|22.83|22.63|22.81|22.61|38
1649196000000|2022-04-05 22:00:00|22.84|22.64|22.83|22.63|22.9|22.7|22.83|22.63|48
1649196300000|2022-04-05 22:05:00|22.84|22.64|22.87|22.67|22.88|22.68|22.82|22.62|92
1649196600000|2022-04-05 22:10:00|22.88|22.68|22.91|22.71|22.91|22.71|22.86|22.66|38
1649196900000|2022-04-05 22:15:00|22.9|22.7|22.92|22.72|22.93|22.73|22.9|22.7|27
1649197200000|2022-04-05 22:20:00|22.91|22.71|22.88|22.68|22.92|22.72|22.87|22.67|44
1649197500000|2022-04-05 22:25:00|22.87|22.67|22.86|22.66|22.87|22.67|22.84|22.64|66
1649197800000|2022-04-05 22:30:00|22.85|22.65|22.88|22.68|22.88|22.68|22.85|22.65|76
1649198100000|2022-04-05 22:35:00|22.87|22.67|22.85|22.65|22.88|22.68|22.85|22.65|55
1649198400000|2022-04-05 22:40:00|22.84|22.64|22.95|22.75|22.96|22.76|22.84|22.64|92
1649198700000|2022-04-05 22:45:00|22.96|22.76|22.82|22.62|22.97|22.77|22.76|22.56|97
1649199000000|2022-04-05 22:50:00|22.81|22.61|22.81|22.61|22.83|22.63|22.79|22.59|133
1649199300000|2022-04-05 22:55:00|22.8|22.6|22.82|22.62|22.82|22.62|22.78|22.58|49
1649199600000|2022-04-05 23:00:00|22.83|22.63|22.8|22.6|22.84|22.64|22.78|22.58|60
1649199900000|2022-04-05 23:05:00|22.81|22.61|22.81|22.61|22.82|22.62|22.78|22.58|37
1649200200000|2022-04-05 23:10:00|22.82|22.62|22.84|22.64|22.84|22.64|22.79|22.59|55
1649200500000|2022-04-05 23:15:00|22.83|22.63|22.86|22.66|22.88|22.68|22.83|22.63|38
1649200800000|2022-04-05 23:20:00|22.85|22.65|22.72|22.52|22.86|22.66|22.72|22.52|80
1649201100000|2022-04-05 23:25:00|22.71|22.51|22.68|22.48|22.71|22.51|22.65|22.45|40
1649201400000|2022-04-05 23:30:00|22.67|22.47|22.74|22.54|22.74|22.54|22.66|22.46|48
1649201700000|2022-04-05 23:35:00|22.75|22.55|22.73|22.53|22.79|22.59|22.73|22.53|51
1649202000000|2022-04-05 23:40:00|22.74|22.54|22.71|22.51|22.75|22.55|22.71|22.51|24
1649202300000|2022-04-05 23:45:00|22.72|22.52|22.61|22.41|22.72|22.52|22.6|22.4|96
1649202600000|2022-04-05 23:50:00|22.62|22.42|22.6|22.4|22.63|22.43|22.55|22.35|158
1649202900000|2022-04-05 23:55:00|22.61|22.41|22.6|22.4|22.63|22.43|22.57|22.37|106
1649203200000|2022-04-06 00:00:00|22.59|22.39|22.57|22.37|22.65|22.45|22.55|22.35|149
1649203500000|2022-04-06 00:05:00|22.56|22.36|22.39|22.19|22.6|22.4|22.39|22.19|129
1649203800000|2022-04-06 00:10:00|22.4|22.2|22.21|22.01|22.47|22.27|22.19|21.99|199
1649204100000|2022-04-06 00:15:00|22.2|22|22.01|21.81|22.34|22.14|21.99|21.79|219
1649204400000|2022-04-06 00:20:00|22|21.8|22.06|21.86|22.07|21.87|21.77|21.57|372
1649204700000|2022-04-06 00:25:00|22.07|21.87|22.05|21.85|22.11|21.91|21.97|21.77|206
1649205000000|2022-04-06 00:30:00|22.04|21.84|22.09|21.89|22.14|21.94|21.95|21.75|213
1649205300000|2022-04-06 00:35:00|22.08|21.88|22.19|21.99|22.19|21.99|22.06|21.86|161
1649205600000|2022-04-06 00:40:00|22.18|21.98|22.08|21.88|22.19|21.99|22.08|21.88|157
1649205900000|2022-04-06 00:45:00|22.09|21.89|22.14|21.94|22.16|21.96|22.03|21.83|142
1649206200000|2022-04-06 00:50:00|22.13|21.93|22.12|21.92|22.14|21.94|22.07|21.87|114
1649206500000|2022-04-06 00:55:00|22.11|21.91|22.1|21.9|22.16|21.96|22.09|21.89|78
1649206800000|2022-04-06 01:00:00|22.11|21.91|22.17|21.97|22.21|22.01|22.09|21.89|99
1649207100000|2022-04-06 01:05:00|22.18|21.98|22.19|21.99|22.23|22.03|22.17|21.97|66
1649207400000|2022-04-06 01:10:00|22.2|22|22.17|21.97|22.2|22|22.17|21.97|36
1649207700000|2022-04-06 01:15:00|22.18|21.98|22.22|22.02|22.23|22.03|22.18|21.98|97
1649208000000|2022-04-06 01:20:00|22.21|22.01|22.19|21.99|22.24|22.04|22.19|21.99|71
1649208300000|2022-04-06 01:25:00|22.18|21.98|22.19|21.99|22.2|22|22.16|21.96|78
1649208600000|2022-04-06 01:30:00|22.18|21.98|22.19|21.99|22.21|22.01|22.16|21.96|98
1649208900000|2022-04-06 01:35:00|22.2|22|22.15|21.95|22.21|22.01|22.15|21.95|42
1649209200000|2022-04-06 01:40:00|22.16|21.96|22.18|21.98|22.18|21.98|22.15|21.95|43
1649209500000|2022-04-06 01:45:00|22.17|21.97|22.2|22|22.21|22.01|22.16|21.96|52
1649209800000|2022-04-06 01:50:00|22.21|22.01|22.2|22|22.21|22.01|22.18|21.98|32
1649210100000|2022-04-06 01:55:00|22.21|22.01|22.21|22.01|22.22|22.02|22.2|22|33
1649210400000|2022-04-06 02:00:00|22.22|22.02|22.22|22.02|22.23|22.03|22.18|21.98|47
1649210700000|2022-04-06 02:05:00|22.23|22.03|22.25|22.05|22.25|22.05|22.21|22.01|37
1649211000000|2022-04-06 02:10:00|22.26|22.06|22.26|22.06|22.27|22.07|22.23|22.03|51
1649211300000|2022-04-06 02:15:00|22.25|22.05|22.28|22.08|22.28|22.08|22.25|22.05|54
1649211600000|2022-04-06 02:20:00|22.27|22.07|22.28|22.08|22.29|22.09|22.26|22.06|52
1649211900000|2022-04-06 02:25:00|22.29|22.09|22.29|22.09|22.3|22.1|22.28|22.08|63
1649212200000|2022-04-06 02:30:00|22.28|22.08|22.29|22.09|22.3|22.1|22.27|22.07|18
1649212500000|2022-04-06 02:35:00|22.3|22.1|22.31|22.11|22.32|22.12|22.28|22.08|34
1649212800000|2022-04-06 02:40:00|22.3|22.1|22.32|22.12|22.33|22.13|22.3|22.1|23
1649213100000|2022-04-06 02:45:00|22.31|22.11|22.32|22.12|22.33|22.13|22.31|22.11|30
1649213400000|2022-04-06 02:50:00|22.31|22.11|22.3|22.1|22.31|22.11|22.29|22.09|16
1649213700000|2022-04-06 02:55:00|22.29|22.09|22.25|22.05|22.3|22.1|22.25|22.05|25
1649214000000|2022-04-06 03:00:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|12
1649214300000|2022-04-06 03:05:00|22.24|22.04|22.23|22.03|22.26|22.06|22.23|22.03|26
1649214600000|2022-04-06 03:10:00|22.24|22.04|22.17|21.97|22.24|22.04|22.16|21.96|60
1649214900000|2022-04-06 03:15:00|22.18|21.98|22.2|22|22.23|22.03|22.16|21.96|49
1649215200000|2022-04-06 03:20:00|22.19|21.99|22.19|21.99|22.23|22.03|22.18|21.98|63
1649215500000|2022-04-06 03:25:00|22.18|21.98|22.14|21.94|22.19|21.99|22.13|21.93|50
1649215800000|2022-04-06 03:30:00|22.15|21.95|22.14|21.94|22.15|21.95|22.13|21.93|56
1649216100000|2022-04-06 03:35:00|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|34
1649216400000|2022-04-06 03:40:00|22.13|21.93|22.13|21.93|22.14|21.94|22.12|21.92|21
1649216700000|2022-04-06 03:45:00|22.12|21.92|22.12|21.92|22.15|21.95|22.12|21.92|65
1649217000000|2022-04-06 03:50:00|22.11|21.91|22.1|21.9|22.12|21.92|22.1|21.9|22
1649217300000|2022-04-06 03:55:00|22.11|21.91|22.07|21.87|22.11|21.91|22.04|21.84|45
1649217600000|2022-04-06 04:00:00|22.08|21.88|22.01|21.81|22.09|21.89|21.98|21.78|126
1649217900000|2022-04-06 04:05:00|22.02|21.82|22.04|21.84|22.04|21.84|22.01|21.81|61
1649218200000|2022-04-06 04:10:00|22.03|21.83|22.1|21.9|22.11|21.91|22.03|21.83|76
1649218500000|2022-04-06 04:15:00|22.11|21.91|22.13|21.93|22.13|21.93|22.09|21.89|33
1649218800000|2022-04-06 04:20:00|22.12|21.92|22.14|21.94|22.14|21.94|22.12|21.92|85
1649219100000|2022-04-06 04:25:00|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|10
1649219400000|2022-04-06 04:30:00|22.13|21.93|22.1|21.9|22.14|21.94|22.1|21.9|36
1649219700000|2022-04-06 04:35:00|22.11|21.91|22.15|21.95|22.16|21.96|22.11|21.91|27
1649220000000|2022-04-06 04:40:00|22.16|21.96|22.2|22|22.21|22.01|22.15|21.95|103
1649220300000|2022-04-06 04:45:00|22.21|22.01|22.19|21.99|22.21|22.01|22.19|21.99|57
1649220600000|2022-04-06 04:50:00|22.2|22|22.21|22.01|22.21|22.01|22.18|21.98|38
1649220900000|2022-04-06 04:55:00|22.22|22.02|22.21|22.01|22.24|22.04|22.19|21.99|82
1649221200000|2022-04-06 05:00:00|22.2|22|22.2|22|22.21|22.01|22.2|22|35
1649221500000|2022-04-06 05:05:00|22.21|22.01|22.23|22.03|22.25|22.05|22.21|22.01|63
1649221800000|2022-04-06 05:10:00|22.24|22.04|22.3|22.1|22.3|22.1|22.24|22.04|34
1649222100000|2022-04-06 05:15:00|22.31|22.11|22.29|22.09|22.33|22.13|22.29|22.09|55
1649222400000|2022-04-06 05:20:00|22.3|22.1|22.27|22.07|22.3|22.1|22.26|22.06|54
1649222700000|2022-04-06 05:25:00|22.28|22.08|22.27|22.07|22.28|22.08|22.25|22.05|36
1649223000000|2022-04-06 05:30:00|22.26|22.06|22.28|22.08|22.3|22.1|22.26|22.06|33
1649223300000|2022-04-06 05:35:00|22.27|22.07|22.27|22.07|22.29|22.09|22.27|22.07|17
1649223600000|2022-04-06 05:40:00|22.28|22.08|22.29|22.09|22.29|22.09|22.26|22.06|40
1649223900000|2022-04-06 05:45:00|22.28|22.08|22.29|22.09|22.3|22.1|22.26|22.06|54
1649224200000|2022-04-06 05:50:00|22.3|22.1|22.29|22.09|22.3|22.1|22.28|22.08|36
1649224500000|2022-04-06 05:55:00|22.28|22.08|22.3|22.1|22.3|22.1|22.25|22.05|65
1649224800000|2022-04-06 06:00:00|22.31|22.11|22.25|22.05|22.31|22.11|22.23|22.03|63
1649225100000|2022-04-06 06:05:00|22.24|22.04|22.24|22.04|22.25|22.05|22.22|22.02|67
1649225400000|2022-04-06 06:10:00|22.23|22.03|22.23|22.03|22.25|22.05|22.21|22.01|57
1649225700000|2022-04-06 06:15:00|22.24|22.04|22.2|22|22.24|22.04|22.2|22|31
1649226000000|2022-04-06 06:20:00|22.21|22.01|22.19|21.99|22.23|22.03|22.17|21.97|91
1649226300000|2022-04-06 06:25:00|22.2|22|22.26|22.06|22.26|22.06|22.2|22|39
1649226600000|2022-04-06 06:30:00|22.25|22.05|22.27|22.07|22.27|22.07|22.25|22.05|47
1649226900000|2022-04-06 06:35:00|22.26|22.06|22.3|22.1|22.3|22.1|22.26|22.06|63
1649227200000|2022-04-06 06:40:00|22.29|22.09|22.29|22.09|22.3|22.1|22.28|22.08|31
1649227500000|2022-04-06 06:45:00|22.3|22.1|22.3|22.1|22.3|22.1|22.28|22.08|27
1649227800000|2022-04-06 06:50:00|22.29|22.09|22.33|22.13|22.34|22.14|22.29|22.09|43
1649228100000|2022-04-06 06:55:00|22.34|22.14|22.34|22.14|22.35|22.15|22.32|22.12|17
1649228400000|2022-04-06 07:00:00|22.35|22.15|22.33|22.13|22.36|22.16|22.33|22.13|61
1649228700000|2022-04-06 07:05:00|22.34|22.14|22.36|22.16|22.37|22.17|22.33|22.13|47
1649229000000|2022-04-06 07:10:00|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|12
1649229300000|2022-04-06 07:15:00|22.37|22.17|22.37|22.17|22.38|22.18|22.36|22.16|31
1649229600000|2022-04-06 07:20:00|22.36|22.16|22.34|22.14|22.37|22.17|22.32|22.12|27
1649229900000|2022-04-06 07:25:00|22.33|22.13|22.35|22.15|22.35|22.15|22.32|22.12|31
1649230200000|2022-04-06 07:30:00|22.34|22.14|22.29|22.09|22.34|22.14|22.28|22.08|38
1649230500000|2022-04-06 07:35:00|22.28|22.08|22.25|22.05|22.3|22.1|22.25|22.05|42
1649230800000|2022-04-06 07:40:00|22.26|22.06|22.28|22.08|22.29|22.09|22.25|22.05|49
1649231100000|2022-04-06 07:45:00|22.27|22.07|22.28|22.08|22.29|22.09|22.26|22.06|36
1649231400000|2022-04-06 07:50:00|22.27|22.07|22.26|22.06|22.3|22.1|22.26|22.06|46
1649231700000|2022-04-06 07:55:00|22.25|22.05|22.23|22.03|22.25|22.05|22.2|22|59
1649232000000|2022-04-06 08:00:00|22.22|22.02|22.24|22.04|22.24|22.04|22.18|21.98|75
1649232300000|2022-04-06 08:05:00|22.23|22.03|22.21|22.01|22.25|22.05|22.21|22.01|55
1649232600000|2022-04-06 08:10:00|22.2|22|22.15|21.95|22.21|22.01|22.1|21.9|77
1649232900000|2022-04-06 08:15:00|22.16|21.96|22.16|21.96|22.18|21.98|22.14|21.94|53
1649233200000|2022-04-06 08:20:00|22.15|21.95|22.2|22|22.2|22|22.15|21.95|26
1649233500000|2022-04-06 08:25:00|22.21|22.01|22.23|22.03|22.25|22.05|22.2|22|79
1649233800000|2022-04-06 08:30:00|22.24|22.04|22.22|22.02|22.25|22.05|22.22|22.02|51
1649234100000|2022-04-06 08:35:00|22.21|22.01|22.21|22.01|22.22|22.02|22.17|21.97|23
1649234400000|2022-04-06 08:40:00|22.22|22.02|22.19|21.99|22.22|22.02|22.17|21.97|34
1649234700000|2022-04-06 08:45:00|22.18|21.98|22.19|21.99|22.2|22|22.18|21.98|14
1649235000000|2022-04-06 08:50:00|22.2|22|22.22|22.02|22.22|22.02|22.19|21.99|13
1649235300000|2022-04-06 08:55:00|22.21|22.01|22.21|22.01|22.22|22.02|22.2|22|57
1649235600000|2022-04-06 09:00:00|22.22|22.02|22.19|21.99|22.22|22.02|22.18|21.98|42
1649235900000|2022-04-06 09:05:00|22.18|21.98|22.17|21.97|22.19|21.99|22.16|21.96|82
1649236200000|2022-04-06 09:10:00|22.16|21.96|22.16|21.96|22.18|21.98|22.15|21.95|25
1649236500000|2022-04-06 09:15:00|22.15|21.95|22.18|21.98|22.19|21.99|22.15|21.95|38
1649236800000|2022-04-06 09:20:00|22.17|21.97|22.14|21.94|22.17|21.97|22.13|21.93|40
1649237100000|2022-04-06 09:25:00|22.13|21.93|22.1|21.9|22.13|21.93|22.09|21.89|38
1649237400000|2022-04-06 09:30:00|22.11|21.91|22.13|21.93|22.14|21.94|22.1|21.9|39
1649237700000|2022-04-06 09:35:00|22.14|21.94|22.15|21.95|22.17|21.97|22.14|21.94|24
1649238000000|2022-04-06 09:40:00|22.16|21.96|22.17|21.97|22.18|21.98|22.15|21.95|58
1649238300000|2022-04-06 09:45:00|22.18|21.98|22.11|21.91|22.18|21.98|22.11|21.91|22
1649238600000|2022-04-06 09:50:00|22.1|21.9|22.11|21.91|22.12|21.92|22.08|21.88|54
1649238900000|2022-04-06 09:55:00|22.1|21.9|22.17|21.97|22.17|21.97|22.1|21.9|68
1649239200000|2022-04-06 10:00:00|22.18|21.98|22.08|21.88|22.19|21.99|22.06|21.86|53
1649239500000|2022-04-06 10:05:00|22.07|21.87|22.07|21.87|22.09|21.89|22.04|21.84|111
1649239800000|2022-04-06 10:10:00|22.06|21.86|22.02|21.82|22.08|21.88|22.01|21.81|83
1649240100000|2022-04-06 10:15:00|22.01|21.81|22|21.8|22.05|21.85|21.93|21.73|143
1649240400000|2022-04-06 10:20:00|22.01|21.81|22.07|21.87|22.07|21.87|21.97|21.77|160
1649240700000|2022-04-06 10:25:00|22.08|21.88|22.12|21.92|22.13|21.93|22.08|21.88|107
1649241000000|2022-04-06 10:30:00|22.13|21.93|22.11|21.91|22.17|21.97|22.1|21.9|66
1649241300000|2022-04-06 10:35:00|22.12|21.92|22.01|21.81|22.13|21.93|22|21.8|94
1649241600000|2022-04-06 10:40:00|22.02|21.82|22.04|21.84|22.06|21.86|22|21.8|91
1649241900000|2022-04-06 10:45:00|22.05|21.85|21.99|21.79|22.06|21.86|21.98|21.78|75
1649242200000|2022-04-06 10:50:00|22|21.8|22.01|21.81|22.04|21.84|21.96|21.76|116
1649242500000|2022-04-06 10:55:00|22|21.8|21.85|21.65|22.01|21.81|21.84|21.64|115
1649242800000|2022-04-06 11:00:00|21.86|21.66|21.8|21.6|21.88|21.68|21.68|21.48|175
1649243100000|2022-04-06 11:05:00|21.79|21.59|21.79|21.59|21.82|21.62|21.78|21.58|163
1649243400000|2022-04-06 11:10:00|21.78|21.58|21.62|21.42|21.79|21.59|21.6|21.4|185
1649243700000|2022-04-06 11:15:00|21.63|21.43|21.69|21.49|21.7|21.5|21.63|21.43|171
1649244000000|2022-04-06 11:20:00|21.7|21.5|21.74|21.54|21.76|21.56|21.67|21.47|153
1649244300000|2022-04-06 11:25:00|21.73|21.53|21.61|21.41|21.73|21.53|21.58|21.38|161
1649244600000|2022-04-06 11:30:00|21.62|21.42|21.73|21.53|21.77|21.57|21.61|21.41|145
1649244900000|2022-04-06 11:35:00|21.72|21.52|21.7|21.5|21.75|21.55|21.69|21.49|139
1649245200000|2022-04-06 11:40:00|21.69|21.49|21.68|21.48|21.7|21.5|21.61|21.41|88
1649245500000|2022-04-06 11:45:00|21.69|21.49|21.73|21.53|21.77|21.57|21.68|21.48|103
1649245800000|2022-04-06 11:50:00|21.72|21.52|21.64|21.44|21.72|21.52|21.64|21.44|83
1649246100000|2022-04-06 11:55:00|21.65|21.45|21.62|21.42|21.65|21.45|21.59|21.39|112
1649246400000|2022-04-06 12:00:00|21.61|21.41|21.66|21.46|21.69|21.49|21.59|21.39|133
1649246700000|2022-04-06 12:05:00|21.65|21.45|21.46|21.26|21.65|21.45|21.46|21.26|138
1649247000000|2022-04-06 12:10:00|21.47|21.27|21.59|21.39|21.59|21.39|21.45|21.25|149
1649247300000|2022-04-06 12:15:00|21.58|21.38|21.63|21.43|21.63|21.43|21.58|21.38|128
1649247600000|2022-04-06 12:20:00|21.64|21.44|21.54|21.34|21.64|21.44|21.54|21.34|91
1649247900000|2022-04-06 12:25:00|21.53|21.33|21.57|21.37|21.63|21.43|21.48|21.28|170
1649248200000|2022-04-06 12:30:00|21.56|21.36|21.48|21.28|21.57|21.37|21.46|21.26|115
1649248500000|2022-04-06 12:35:00|21.49|21.29|21.46|21.26|21.5|21.3|21.43|21.23|96
1649248800000|2022-04-06 12:40:00|21.45|21.25|21.51|21.31|21.52|21.32|21.45|21.25|83
1649249100000|2022-04-06 12:45:00|21.5|21.3|21.46|21.26|21.5|21.3|21.43|21.23|93
1649249400000|2022-04-06 12:50:00|21.45|21.25|21.42|21.22|21.47|21.27|21.41|21.21|68
1649249700000|2022-04-06 12:55:00|21.41|21.21|21.4|21.2|21.46|21.26|21.4|21.2|99
1649250000000|2022-04-06 13:00:00|21.41|21.21|21.52|21.32|21.54|21.34|21.4|21.2|145
1649250300000|2022-04-06 13:05:00|21.53|21.33|21.53|21.33|21.55|21.35|21.51|21.31|61
1649250600000|2022-04-06 13:10:00|21.52|21.32|21.49|21.29|21.55|21.35|21.49|21.29|94
1649250900000|2022-04-06 13:15:00|21.5|21.3|21.47|21.27|21.5|21.3|21.41|21.21|108
1649251200000|2022-04-06 13:20:00|21.46|21.26|21.49|21.29|21.49|21.29|21.45|21.25|110
1649251500000|2022-04-06 13:25:00|21.48|21.28|21.49|21.29|21.51|21.31|21.47|21.27|62
1649251800000|2022-04-06 13:30:00|21.48|21.28|21.47|21.27|21.53|21.33|21.45|21.25|122
1649252100000|2022-04-06 13:35:00|21.46|21.26|21.41|21.21|21.47|21.27|21.4|21.2|113
1649252400000|2022-04-06 13:40:00|21.42|21.22|21.28|21.08|21.44|21.24|21.28|21.08|179
1649252700000|2022-04-06 13:45:00|21.27|21.07|21.04|20.84|21.33|21.13|20.99|20.79|255
1649253000000|2022-04-06 13:50:00|21.05|20.85|21.1|20.9|21.1|20.9|20.98|20.78|244
1649253300000|2022-04-06 13:55:00|21.09|20.89|21.07|20.87|21.19|20.99|21.06|20.86|195
1649253600000|2022-04-06 14:00:00|21.06|20.86|20.95|20.75|21.12|20.92|20.95|20.75|197
1649253900000|2022-04-06 14:05:00|20.96|20.76|20.95|20.75|20.99|20.79|20.85|20.65|221
1649254200000|2022-04-06 14:10:00|20.94|20.74|20.88|20.68|20.98|20.78|20.86|20.66|169
1649254500000|2022-04-06 14:15:00|20.89|20.69|20.98|20.78|21.03|20.83|20.89|20.69|145
1649254800000|2022-04-06 14:20:00|20.99|20.79|21.03|20.83|21.03|20.83|20.91|20.71|123
1649255100000|2022-04-06 14:25:00|21.02|20.82|20.98|20.78|21.02|20.82|20.97|20.77|101
1649255400000|2022-04-06 14:30:00|20.99|20.79|21.09|20.89|21.14|20.94|20.96|20.76|101
1649255700000|2022-04-06 14:35:00|21.1|20.9|21.11|20.91|21.12|20.92|21.06|20.86|124
1649256000000|2022-04-06 14:40:00|21.1|20.9|21.05|20.85|21.11|20.91|21.03|20.83|98
1649256300000|2022-04-06 14:45:00|21.04|20.84|21.14|20.94|21.15|20.95|21|20.8|115
1649256600000|2022-04-06 14:50:00|21.15|20.95|21.1|20.9|21.15|20.95|21.1|20.9|140
1649256900000|2022-04-06 14:55:00|21.11|20.91|21.07|20.87|21.14|20.94|21.07|20.87|72
1649257200000|2022-04-06 15:00:00|21.06|20.86|21.05|20.85|21.13|20.93|21.03|20.83|132
1649257500000|2022-04-06 15:05:00|21.06|20.86|21|20.8|21.07|20.87|20.98|20.78|115
1649257800000|2022-04-06 15:10:00|20.99|20.79|21.01|20.81|21.04|20.84|20.97|20.77|121
1649258100000|2022-04-06 15:15:00|21.02|20.82|20.92|20.72|21.06|20.86|20.92|20.72|139
1649258400000|2022-04-06 15:20:00|20.91|20.71|21.02|20.82|21.04|20.84|20.91|20.71|147
1649258700000|2022-04-06 15:25:00|21.01|20.81|20.89|20.69|21.02|20.82|20.89|20.69|145
1649259000000|2022-04-06 15:30:00|20.88|20.68|20.97|20.77|21.03|20.83|20.82|20.62|189
1649259300000|2022-04-06 15:35:00|20.98|20.78|20.96|20.76|21.01|20.81|20.94|20.74|158
1649259600000|2022-04-06 15:40:00|20.95|20.75|21.01|20.81|21.01|20.81|20.95|20.75|105
1649259900000|2022-04-06 15:45:00|21.02|20.82|21.07|20.87|21.08|20.88|21|20.8|120
1649260200000|2022-04-06 15:50:00|21.08|20.88|21.06|20.86|21.08|20.88|21.04|20.84|93
1649260500000|2022-04-06 15:55:00|21.05|20.85|21.02|20.82|21.06|20.86|20.99|20.79|96
1649260800000|2022-04-06 16:00:00|21.01|20.81|20.97|20.77|21.07|20.87|20.96|20.76|157
1649261100000|2022-04-06 16:05:00|20.96|20.76|21.07|20.87|21.07|20.87|20.95|20.75|108
1649261400000|2022-04-06 16:10:00|21.08|20.88|20.99|20.79|21.1|20.9|20.97|20.77|140
1649261700000|2022-04-06 16:15:00|20.98|20.78|20.92|20.72|21.03|20.83|20.92|20.72|89
1649262000000|2022-04-06 16:20:00|20.91|20.71|20.88|20.68|20.94|20.74|20.86|20.66|118
1649262300000|2022-04-06 16:25:00|20.89|20.69|20.83|20.63|20.89|20.69|20.83|20.63|171
1649262600000|2022-04-06 16:30:00|20.84|20.64|20.84|20.64|20.9|20.7|20.82|20.62|122
1649262900000|2022-04-06 16:35:00|20.83|20.63|20.71|20.51|20.85|20.65|20.7|20.5|166
1649263200000|2022-04-06 16:40:00|20.7|20.5|20.85|20.65|20.85|20.65|20.69|20.49|224
1649263500000|2022-04-06 16:45:00|20.84|20.64|20.8|20.6|20.86|20.66|20.74|20.54|214
1649263800000|2022-04-06 16:50:00|20.81|20.61|20.8|20.6|20.82|20.62|20.76|20.56|136
1649264100000|2022-04-06 16:55:00|20.81|20.61|20.83|20.63|20.88|20.68|20.8|20.6|141
1649264400000|2022-04-06 17:00:00|20.82|20.62|20.71|20.51|20.83|20.63|20.61|20.41|194
1649264700000|2022-04-06 17:05:00|20.72|20.52|20.66|20.46|20.72|20.52|20.6|20.4|252
1649265000000|2022-04-06 17:10:00|20.65|20.45|20.7|20.5|20.72|20.52|20.62|20.42|307
1649265300000|2022-04-06 17:15:00|20.69|20.49|20.74|20.54|20.79|20.59|20.66|20.46|229
1649265600000|2022-04-06 17:20:00|20.73|20.53|20.76|20.56|20.78|20.58|20.7|20.5|100
1649265900000|2022-04-06 17:25:00|20.77|20.57|20.8|20.6|20.82|20.62|20.76|20.56|120
1649266200000|2022-04-06 17:30:00|20.81|20.61|20.82|20.62|20.84|20.64|20.77|20.57|126
1649266500000|2022-04-06 17:35:00|20.81|20.61|20.8|20.6|20.81|20.61|20.77|20.57|102
1649266800000|2022-04-06 17:40:00|20.79|20.59|20.82|20.62|20.85|20.65|20.78|20.58|125
1649267100000|2022-04-06 17:45:00|20.83|20.63|20.91|20.71|20.92|20.72|20.81|20.61|97
1649267400000|2022-04-06 17:50:00|20.9|20.7|20.96|20.76|20.97|20.77|20.89|20.69|121
1649267700000|2022-04-06 17:55:00|20.95|20.75|20.91|20.71|20.96|20.76|20.9|20.7|87
1649268000000|2022-04-06 18:00:00|20.9|20.7|21.04|20.84|21.1|20.9|20.89|20.69|291
1649268300000|2022-04-06 18:05:00|21.03|20.83|20.93|20.73|21.05|20.85|20.92|20.72|163
1649268600000|2022-04-06 18:10:00|20.92|20.72|20.82|20.62|20.93|20.73|20.81|20.61|171
1649268900000|2022-04-06 18:15:00|20.83|20.63|20.8|20.6|20.84|20.64|20.79|20.59|160
1649269200000|2022-04-06 18:20:00|20.81|20.61|20.72|20.52|20.87|20.67|20.7|20.5|192
1649269500000|2022-04-06 18:25:00|20.73|20.53|20.8|20.6|20.82|20.62|20.7|20.5|237
1649269800000|2022-04-06 18:30:00|20.79|20.59|20.95|20.75|20.96|20.76|20.78|20.58|163
1649270100000|2022-04-06 18:35:00|20.96|20.76|20.97|20.77|20.99|20.79|20.87|20.67|192
1649270400000|2022-04-06 18:40:00|20.98|20.78|21.02|20.82|21.04|20.84|20.95|20.75|141
1649270700000|2022-04-06 18:45:00|21.01|20.81|20.98|20.78|21.09|20.89|20.96|20.76|167
1649271000000|2022-04-06 18:50:00|20.99|20.79|21.01|20.81|21.04|20.84|20.97|20.77|138
1649271300000|2022-04-06 18:55:00|21.02|20.82|21.02|20.82|21.04|20.84|20.99|20.79|132
1649271600000|2022-04-06 19:00:00|21.01|20.81|21.01|20.81|21.08|20.88|21|20.8|139
1649271900000|2022-04-06 19:05:00|21.02|20.82|20.98|20.78|21.02|20.82|20.93|20.73|163
1649272200000|2022-04-06 19:10:00|20.99|20.79|20.98|20.78|21.01|20.81|20.96|20.76|119
1649272500000|2022-04-06 19:15:00|20.97|20.77|20.91|20.71|21|20.8|20.91|20.71|147
1649272800000|2022-04-06 19:20:00|20.92|20.72|20.87|20.67|20.92|20.72|20.84|20.64|96
1649273100000|2022-04-06 19:25:00|20.86|20.66|20.84|20.64|20.88|20.68|20.81|20.61|86
1649273400000|2022-04-06 19:30:00|20.83|20.63|20.82|20.62|20.87|20.67|20.79|20.59|115
1649273700000|2022-04-06 19:35:00|20.81|20.61|20.87|20.67|20.9|20.7|20.81|20.61|111
1649274000000|2022-04-06 19:40:00|20.86|20.66|20.91|20.71|20.91|20.71|20.86|20.66|96
1649274300000|2022-04-06 19:45:00|20.9|20.7|20.97|20.77|20.97|20.77|20.9|20.7|110
1649274600000|2022-04-06 19:50:00|20.98|20.78|20.94|20.74|20.98|20.78|20.92|20.72|65
1649274900000|2022-04-06 19:55:00|20.95|20.75|20.92|20.72|20.98|20.78|20.92|20.72|132
1649275200000|2022-04-06 20:00:00|20.93|20.73|21.01|20.81|21.03|20.83|20.91|20.71|136
1649275500000|2022-04-06 20:05:00|21.02|20.82|21.01|20.81|21.04|20.84|21|20.8|84
1649275800000|2022-04-06 20:10:00|21.02|20.82|20.93|20.73|21.02|20.82|20.93|20.73|90
1649276100000|2022-04-06 20:15:00|20.94|20.74|20.93|20.73|20.94|20.74|20.87|20.67|120
1649276400000|2022-04-06 20:20:00|20.94|20.74|20.97|20.77|20.98|20.78|20.92|20.72|70
1649276700000|2022-04-06 20:25:00|20.98|20.78|21|20.8|21|20.8|20.95|20.75|61
1649277000000|2022-04-06 20:30:00|20.99|20.79|21.02|20.82|21.02|20.82|20.97|20.77|84
1649277300000|2022-04-06 20:35:00|21.01|20.81|20.96|20.76|21.03|20.83|20.95|20.75|87
1649277600000|2022-04-06 20:40:00|20.97|20.77|20.92|20.72|20.98|20.78|20.91|20.71|88
1649277900000|2022-04-06 20:45:00|20.93|20.73|21|20.8|21.01|20.81|20.92|20.72|68
1649278200000|2022-04-06 20:50:00|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|43
1649278500000|2022-04-06 20:55:00|21.02|20.82|20.98|20.78|21.03|20.83|20.97|20.77|71
1649278800000|2022-04-06 21:00:00|20.97|20.77|20.94|20.74|21.01|20.81|20.92|20.72|40
1649279100000|2022-04-06 21:05:00|20.93|20.73|20.99|20.79|21.03|20.83|20.93|20.73|59
1649279400000|2022-04-06 21:10:00|21|20.8|20.97|20.77|21.01|20.81|20.96|20.76|38
1649279700000|2022-04-06 21:15:00|20.96|20.76|20.97|20.77|20.98|20.78|20.96|20.76|34
1649280000000|2022-04-06 21:20:00|20.96|20.76|20.97|20.77|20.98|20.78|20.96|20.76|40
1649280300000|2022-04-06 21:25:00|20.98|20.78|21|20.8|21|20.8|20.97|20.77|19
1649280600000|2022-04-06 21:30:00|21.01|20.81|21.03|20.83|21.04|20.84|21.01|20.81|58
1649280900000|2022-04-06 21:35:00|21.02|20.82|20.98|20.78|21.03|20.83|20.96|20.76|69
1649281200000|2022-04-06 21:40:00|20.97|20.77|20.93|20.73|21|20.8|20.93|20.73|40
1649281500000|2022-04-06 21:45:00|20.94|20.74|20.98|20.78|20.98|20.78|20.94|20.74|43
1649281800000|2022-04-06 21:50:00|20.97|20.77|20.96|20.76|20.98|20.78|20.93|20.73|66
1649282100000|2022-04-06 21:55:00|20.95|20.75|20.93|20.73|20.97|20.77|20.93|20.73|39
1649282400000|2022-04-06 22:00:00|20.92|20.72|20.91|20.71|20.93|20.73|20.91|20.71|64
1649282700000|2022-04-06 22:05:00|20.9|20.7|20.9|20.7|20.93|20.73|20.88|20.68|35
1649283000000|2022-04-06 22:10:00|20.91|20.71|20.89|20.69|20.92|20.72|20.88|20.68|38
1649283300000|2022-04-06 22:15:00|20.9|20.7|20.82|20.62|20.9|20.7|20.82|20.62|69
1649283600000|2022-04-06 22:20:00|20.83|20.63|20.83|20.63|20.85|20.65|20.8|20.6|103
1649283900000|2022-04-06 22:25:00|20.84|20.64|20.8|20.6|20.85|20.65|20.8|20.6|79
1649284200000|2022-04-06 22:30:00|20.81|20.61|20.78|20.58|20.83|20.63|20.78|20.58|162
1649284500000|2022-04-06 22:35:00|20.79|20.59|20.83|20.63|20.85|20.65|20.78|20.58|101
1649284800000|2022-04-06 22:40:00|20.84|20.64|20.74|20.54|20.85|20.65|20.73|20.53|87
1649285100000|2022-04-06 22:45:00|20.75|20.55|20.73|20.53|20.76|20.56|20.71|20.51|75
1649285400000|2022-04-06 22:50:00|20.72|20.52|20.71|20.51|20.74|20.54|20.69|20.49|94
1649285700000|2022-04-06 22:55:00|20.7|20.5|20.63|20.43|20.72|20.52|20.61|20.41|83
1649286000000|2022-04-06 23:00:00|20.64|20.44|20.65|20.45|20.71|20.51|20.61|20.41|172
1649286300000|2022-04-06 23:05:00|20.64|20.44|20.66|20.46|20.66|20.46|20.56|20.36|131
1649286600000|2022-04-06 23:10:00|20.67|20.47|20.62|20.42|20.7|20.5|20.61|20.41|120
1649286900000|2022-04-06 23:15:00|20.61|20.41|20.62|20.42|20.65|20.45|20.6|20.4|80
1649287200000|2022-04-06 23:20:00|20.63|20.43|20.62|20.42|20.66|20.46|20.61|20.41|60
1649287500000|2022-04-06 23:25:00|20.63|20.43|20.62|20.42|20.67|20.47|20.61|20.41|74
1649287800000|2022-04-06 23:30:00|20.63|20.43|20.54|20.34|20.66|20.46|20.53|20.33|76
1649288100000|2022-04-06 23:35:00|20.55|20.35|20.49|20.29|20.55|20.35|20.47|20.27|95
1649288400000|2022-04-06 23:40:00|20.48|20.28|20.51|20.31|20.53|20.33|20.44|20.24|134
1649288700000|2022-04-06 23:45:00|20.5|20.3|20.48|20.28|20.52|20.32|20.4|20.2|155
1649289000000|2022-04-06 23:50:00|20.47|20.27|20.41|20.21|20.51|20.31|20.38|20.18|171
1649289300000|2022-04-06 23:55:00|20.4|20.2|20.43|20.23|20.5|20.3|20.37|20.17|184
1649289600000|2022-04-07 00:00:00|20.42|20.22|20.52|20.32|20.53|20.33|20.4|20.2|157
1649289900000|2022-04-07 00:05:00|20.53|20.33|20.46|20.26|20.53|20.33|20.42|20.22|129
1649290200000|2022-04-07 00:10:00|20.45|20.25|20.5|20.3|20.52|20.32|20.37|20.17|204
1649290500000|2022-04-07 00:15:00|20.51|20.31|20.51|20.31|20.56|20.36|20.49|20.29|89
1649290800000|2022-04-07 00:20:00|20.5|20.3|20.54|20.34|20.56|20.36|20.48|20.28|141
1649291100000|2022-04-07 00:25:00|20.53|20.33|20.57|20.37|20.58|20.38|20.52|20.32|67
1649291400000|2022-04-07 00:30:00|20.58|20.38|20.58|20.38|20.63|20.43|20.55|20.35|89
1649291700000|2022-04-07 00:35:00|20.57|20.37|20.58|20.38|20.62|20.42|20.56|20.36|62
1649292000000|2022-04-07 00:40:00|20.57|20.37|20.51|20.31|20.58|20.38|20.5|20.3|91
1649292300000|2022-04-07 00:45:00|20.5|20.3|20.39|20.19|20.5|20.3|20.37|20.17|130
1649292600000|2022-04-07 00:50:00|20.4|20.2|20.23|20.03|20.4|20.2|20.19|19.99|217
1649292900000|2022-04-07 00:55:00|20.22|20.02|20.27|20.07|20.3|20.1|20.21|20.01|196
1649293200000|2022-04-07 01:00:00|20.26|20.06|20.3|20.1|20.32|20.12|20.25|20.05|153
1649293500000|2022-04-07 01:05:00|20.29|20.09|20.37|20.17|20.37|20.17|20.23|20.03|141
1649293800000|2022-04-07 01:10:00|20.36|20.16|20.36|20.16|20.4|20.2|20.32|20.12|109
1649294100000|2022-04-07 01:15:00|20.37|20.17|20.25|20.05|20.4|20.2|20.24|20.04|145
1649294400000|2022-04-07 01:20:00|20.24|20.04|20.31|20.11|20.32|20.12|20.23|20.03|114
1649294700000|2022-04-07 01:25:00|20.32|20.12|20.42|20.22|20.42|20.22|20.32|20.12|71
1649295000000|2022-04-07 01:30:00|20.41|20.21|20.43|20.23|20.44|20.24|20.37|20.17|141
1649295300000|2022-04-07 01:35:00|20.44|20.24|20.42|20.22|20.44|20.24|20.4|20.2|63
1649295600000|2022-04-07 01:40:00|20.43|20.23|20.42|20.22|20.44|20.24|20.39|20.19|86
1649295900000|2022-04-07 01:45:00|20.43|20.23|20.41|20.21|20.44|20.24|20.39|20.19|77
1649296200000|2022-04-07 01:50:00|20.42|20.22|20.45|20.25|20.45|20.25|20.39|20.19|52
1649296500000|2022-04-07 01:55:00|20.44|20.24|20.48|20.28|20.48|20.28|20.43|20.23|89
1649296800000|2022-04-07 02:00:00|20.47|20.27|20.45|20.25|20.5|20.3|20.42|20.22|99
1649297100000|2022-04-07 02:05:00|20.44|20.24|20.44|20.24|20.45|20.25|20.42|20.22|17
1649297400000|2022-04-07 02:10:00|20.43|20.23|20.4|20.2|20.43|20.23|20.39|20.19|58
1649297700000|2022-04-07 02:15:00|20.39|20.19|20.37|20.17|20.43|20.23|20.37|20.17|87
1649298000000|2022-04-07 02:20:00|20.38|20.18|20.3|20.1|20.38|20.18|20.3|20.1|71
1649298300000|2022-04-07 02:25:00|20.31|20.11|20.29|20.09|20.32|20.12|20.28|20.08|49
1649298600000|2022-04-07 02:30:00|20.3|20.1|20.43|20.23|20.43|20.23|20.29|20.09|99
1649298900000|2022-04-07 02:35:00|20.44|20.24|20.46|20.26|20.48|20.28|20.42|20.22|79
1649299200000|2022-04-07 02:40:00|20.45|20.25|20.39|20.19|20.46|20.26|20.38|20.18|78
1649299500000|2022-04-07 02:45:00|20.38|20.18|20.4|20.2|20.43|20.23|20.37|20.17|69
1649299800000|2022-04-07 02:50:00|20.39|20.19|20.47|20.27|20.47|20.27|20.39|20.19|57
1649300100000|2022-04-07 02:55:00|20.48|20.28|20.5|20.3|20.53|20.33|20.47|20.27|125
1649300400000|2022-04-07 03:00:00|20.51|20.31|20.53|20.33|20.53|20.33|20.48|20.28|113
1649300700000|2022-04-07 03:05:00|20.52|20.32|20.49|20.29|20.53|20.33|20.48|20.28|78
1649301000000|2022-04-07 03:10:00|20.5|20.3|20.45|20.25|20.51|20.31|20.44|20.24|86
1649301300000|2022-04-07 03:15:00|20.44|20.24|20.5|20.3|20.5|20.3|20.43|20.23|71
1649301600000|2022-04-07 03:20:00|20.49|20.29|20.44|20.24|20.49|20.29|20.42|20.22|94
1649301900000|2022-04-07 03:25:00|20.43|20.23|20.41|20.21|20.44|20.24|20.39|20.19|63
1649302200000|2022-04-07 03:30:00|20.42|20.22|20.45|20.25|20.45|20.25|20.37|20.17|98
1649302500000|2022-04-07 03:35:00|20.46|20.26|20.5|20.3|20.5|20.3|20.45|20.25|39
1649302800000|2022-04-07 03:40:00|20.49|20.29|20.49|20.29|20.5|20.3|20.46|20.26|45
1649303100000|2022-04-07 03:45:00|20.48|20.28|20.47|20.27|20.49|20.29|20.43|20.23|88
1649303400000|2022-04-07 03:50:00|20.48|20.28|20.54|20.34|20.54|20.34|20.47|20.27|87
1649303700000|2022-04-07 03:55:00|20.53|20.33|20.5|20.3|20.54|20.34|20.49|20.29|106
1649304000000|2022-04-07 04:00:00|20.49|20.29|20.56|20.36|20.56|20.36|20.49|20.29|80
1649304300000|2022-04-07 04:05:00|20.55|20.35|20.58|20.38|20.59|20.39|20.53|20.33|40
1649304600000|2022-04-07 04:10:00|20.57|20.37|20.55|20.35|20.59|20.39|20.53|20.33|71
1649304900000|2022-04-07 04:15:00|20.56|20.36|20.57|20.37|20.58|20.38|20.53|20.33|122
1649305200000|2022-04-07 04:20:00|20.58|20.38|20.61|20.41|20.62|20.42|20.56|20.36|40
1649305500000|2022-04-07 04:25:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|37
1649305800000|2022-04-07 04:30:00|20.63|20.43|20.8|20.6|20.8|20.6|20.62|20.42|125
1649306100000|2022-04-07 04:35:00|20.79|20.59|20.84|20.64|20.85|20.65|20.79|20.59|84
1649306400000|2022-04-07 04:40:00|20.85|20.65|20.85|20.65|20.85|20.65|20.83|20.63|35
1649306700000|2022-04-07 04:45:00|20.84|20.64|20.93|20.73|20.93|20.73|20.84|20.64|100
1649307000000|2022-04-07 04:50:00|20.92|20.72|20.95|20.75|20.96|20.76|20.92|20.72|52
1649307300000|2022-04-07 04:55:00|20.96|20.76|20.89|20.69|20.96|20.76|20.89|20.69|58
1649307600000|2022-04-07 05:00:00|20.88|20.68|20.88|20.68|20.9|20.7|20.84|20.64|114
1649307900000|2022-04-07 05:05:00|20.87|20.67|20.86|20.66|20.88|20.68|20.84|20.64|74
1649308200000|2022-04-07 05:10:00|20.85|20.65|20.86|20.66|20.86|20.66|20.84|20.64|44
1649308500000|2022-04-07 05:15:00|20.85|20.65|20.88|20.68|20.88|20.68|20.84|20.64|30
1649308800000|2022-04-07 05:20:00|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|60
1649309100000|2022-04-07 05:25:00|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|46
1649309400000|2022-04-07 05:30:00|20.89|20.69|20.85|20.65|20.89|20.69|20.84|20.64|43
1649309700000|2022-04-07 05:35:00|20.84|20.64|20.88|20.68|20.88|20.68|20.83|20.63|57
1649310000000|2022-04-07 05:40:00|20.89|20.69|20.91|20.71|20.94|20.74|20.89|20.69|53
1649310300000|2022-04-07 05:45:00|20.92|20.72|20.94|20.74|20.94|20.74|20.88|20.68|62
1649310600000|2022-04-07 05:50:00|20.95|20.75|20.98|20.78|20.98|20.78|20.94|20.74|20
1649310900000|2022-04-07 05:55:00|20.97|20.77|20.96|20.76|20.98|20.78|20.95|20.75|38
1649311200000|2022-04-07 06:00:00|20.97|20.77|21|20.8|21.01|20.81|20.96|20.76|48
1649311500000|2022-04-07 06:05:00|20.99|20.79|20.95|20.75|21|20.8|20.94|20.74|98
1649311800000|2022-04-07 06:10:00|20.96|20.76|20.9|20.7|20.96|20.76|20.87|20.67|78
1649312100000|2022-04-07 06:15:00|20.91|20.71|20.9|20.7|20.93|20.73|20.89|20.69|42
1649312400000|2022-04-07 06:20:00|20.89|20.69|20.95|20.75|20.95|20.75|20.89|20.69|23
1649312700000|2022-04-07 06:25:00|20.94|20.74|20.99|20.79|21|20.8|20.94|20.74|44
1649313000000|2022-04-07 06:30:00|20.98|20.78|21|20.8|21.01|20.81|20.98|20.78|25
1649313300000|2022-04-07 06:35:00|20.99|20.79|21.01|20.81|21.01|20.81|20.99|20.79|11
1649313600000|2022-04-07 06:40:00|21.02|20.82|21.03|20.83|21.04|20.84|21.01|20.81|50
1649313900000|2022-04-07 06:45:00|21.02|20.82|21.01|20.81|21.03|20.83|20.98|20.78|42
1649314200000|2022-04-07 06:50:00|21|20.8|21|20.8|21.02|20.82|21|20.8|33
1649314500000|2022-04-07 06:55:00|20.99|20.79|21|20.8|21.01|20.81|20.99|20.79|14
1649314800000|2022-04-07 07:00:00|21.01|20.81|21|20.8|21.02|20.82|20.97|20.77|78
1649315100000|2022-04-07 07:05:00|21.01|20.81|21.02|20.82|21.04|20.84|21|20.8|84
1649315400000|2022-04-07 07:10:00|21.03|20.83|21.04|20.84|21.05|20.85|21.02|20.82|80
1649315700000|2022-04-07 07:15:00|21.03|20.83|21.05|20.85|21.06|20.86|21.03|20.83|127
1649316000000|2022-04-07 07:20:00|21.06|20.86|21.06|20.86|21.07|20.87|21.05|20.85|9
1649316300000|2022-04-07 07:25:00|21.07|20.87|21.05|20.85|21.08|20.88|21.03|20.83|41
1649316600000|2022-04-07 07:30:00|21.04|20.84|21.14|20.94|21.16|20.96|21.04|20.84|39
1649316900000|2022-04-07 07:35:00|21.15|20.95|21.18|20.98|21.19|20.99|21.14|20.94|50
1649317200000|2022-04-07 07:40:00|21.19|20.99|21.11|20.91|21.2|21|21.11|20.91|49
1649317500000|2022-04-07 07:45:00|21.1|20.9|21.15|20.95|21.17|20.97|21.1|20.9|40
1649317800000|2022-04-07 07:50:00|21.16|20.96|21.2|21|21.2|21|21.15|20.95|21
1649318100000|2022-04-07 07:55:00|21.19|20.99|21.22|21.02|21.22|21.02|21.17|20.97|48
1649318400000|2022-04-07 08:00:00|21.21|21.01|21.22|21.02|21.24|21.04|21.2|21|128
1649318700000|2022-04-07 08:05:00|21.23|21.03|21.22|21.02|21.23|21.03|21.18|20.98|52
1649319000000|2022-04-07 08:10:00|21.21|21.01|21.19|20.99|21.21|21.01|21.18|20.98|29
1649319300000|2022-04-07 08:15:00|21.2|21|21.14|20.94|21.2|21|21.13|20.93|35
1649319600000|2022-04-07 08:20:00|21.15|20.95|21.16|20.96|21.16|20.96|21.14|20.94|12
1649319900000|2022-04-07 08:25:00|21.15|20.95|21.21|21.01|21.21|21.01|21.15|20.95|87
1649320200000|2022-04-07 08:30:00|21.2|21|21.18|20.98|21.22|21.02|21.18|20.98|52
1649320500000|2022-04-07 08:35:00|21.17|20.97|21.15|20.95|21.17|20.97|21.14|20.94|41
1649320800000|2022-04-07 08:40:00|21.14|20.94|21.16|20.96|21.17|20.97|21.14|20.94|11
1649321100000|2022-04-07 08:45:00|21.17|20.97|21.16|20.96|21.18|20.98|21.16|20.96|32
1649321400000|2022-04-07 08:50:00|21.15|20.95|21.19|20.99|21.19|20.99|21.13|20.93|39
1649321700000|2022-04-07 08:55:00|21.18|20.98|21.21|21.01|21.22|21.02|21.18|20.98|38
1649322000000|2022-04-07 09:00:00|21.2|21|21.18|20.98|21.21|21.01|21.17|20.97|43
1649322300000|2022-04-07 09:05:00|21.17|20.97|21.14|20.94|21.17|20.97|21.11|20.91|52
1649322600000|2022-04-07 09:10:00|21.13|20.93|21.12|20.92|21.14|20.94|21.1|20.9|46
1649322900000|2022-04-07 09:15:00|21.11|20.91|21.12|20.92|21.13|20.93|21.1|20.9|14
1649323200000|2022-04-07 09:20:00|21.11|20.91|21.05|20.85|21.11|20.91|21.05|20.85|21
1649323500000|2022-04-07 09:25:00|21.06|20.86|21.03|20.83|21.07|20.87|20.99|20.79|72
1649323800000|2022-04-07 09:30:00|21.04|20.84|21.04|20.84|21.05|20.85|21.02|20.82|45
1649324100000|2022-04-07 09:35:00|21.05|20.85|21.09|20.89|21.09|20.89|21.04|20.84|35
1649324400000|2022-04-07 09:40:00|21.1|20.9|21.1|20.9|21.15|20.95|21.09|20.89|59
1649324700000|2022-04-07 09:45:00|21.11|20.91|21.04|20.84|21.13|20.93|21.04|20.84|58
1649325000000|2022-04-07 09:50:00|21.05|20.85|21.06|20.86|21.06|20.86|21.03|20.83|68
1649325300000|2022-04-07 09:55:00|21.05|20.85|21.09|20.89|21.09|20.89|21.04|20.84|31
1649325600000|2022-04-07 10:00:00|21.08|20.88|21.07|20.87|21.09|20.89|21.05|20.85|52
1649325900000|2022-04-07 10:05:00|21.06|20.86|21.08|20.88|21.08|20.88|21.03|20.83|57
1649326200000|2022-04-07 10:10:00|21.09|20.89|21.09|20.89|21.11|20.91|21.08|20.88|25
1649326500000|2022-04-07 10:15:00|21.1|20.9|21.08|20.88|21.13|20.93|21.08|20.88|57
1649326800000|2022-04-07 10:20:00|21.09|20.89|21.15|20.95|21.15|20.95|21.08|20.88|53
1649327100000|2022-04-07 10:25:00|21.16|20.96|21.18|20.98|21.18|20.98|21.14|20.94|47
1649327400000|2022-04-07 10:30:00|21.17|20.97|21.12|20.92|21.19|20.99|21.1|20.9|64
1649327700000|2022-04-07 10:35:00|21.11|20.91|21.16|20.96|21.17|20.97|21.1|20.9|56
1649328000000|2022-04-07 10:40:00|21.17|20.97|21.18|20.98|21.18|20.98|21.16|20.96|22
1649328300000|2022-04-07 10:45:00|21.19|20.99|21.2|21|21.2|21|21.16|20.96|44
1649328600000|2022-04-07 10:50:00|21.21|21.01|21.2|21|21.21|21.01|21.19|20.99|36
1649328900000|2022-04-07 10:55:00|21.19|20.99|21.18|20.98|21.21|21.01|21.16|20.96|66
1649329200000|2022-04-07 11:00:00|21.17|20.97|21.18|20.98|21.18|20.98|21.13|20.93|100
1649329500000|2022-04-07 11:05:00|21.19|20.99|21.23|21.03|21.3|21.1|21.17|20.97|143
1649329800000|2022-04-07 11:10:00|21.22|21.02|21.28|21.08|21.31|21.11|21.13|20.93|193
1649330100000|2022-04-07 11:15:00|21.27|21.07|21.22|21.02|21.33|21.13|21.21|21.01|84
1649330400000|2022-04-07 11:20:00|21.23|21.03|21.25|21.05|21.29|21.09|21.23|21.03|35
1649330700000|2022-04-07 11:25:00|21.26|21.06|21.3|21.1|21.3|21.1|21.24|21.04|87
1649331000000|2022-04-07 11:30:00|21.31|21.11|21.4|21.2|21.43|21.23|21.3|21.1|135
1649331300000|2022-04-07 11:35:00|21.41|21.21|21.42|21.22|21.42|21.22|21.37|21.17|102
1649331600000|2022-04-07 11:40:00|21.41|21.21|21.42|21.22|21.44|21.24|21.4|21.2|126
1649331900000|2022-04-07 11:45:00|21.41|21.21|21.41|21.21|21.44|21.24|21.38|21.18|71
1649332200000|2022-04-07 11:50:00|21.4|21.2|21.42|21.22|21.43|21.23|21.39|21.19|41
1649332500000|2022-04-07 11:55:00|21.41|21.21|21.45|21.25|21.46|21.26|21.39|21.19|120
1649332800000|2022-04-07 12:00:00|21.46|21.26|21.5|21.3|21.51|21.31|21.43|21.23|123
1649333100000|2022-04-07 12:05:00|21.51|21.31|21.53|21.33|21.55|21.35|21.5|21.3|51
1649333400000|2022-04-07 12:10:00|21.52|21.32|21.47|21.27|21.54|21.34|21.47|21.27|44
1649333700000|2022-04-07 12:15:00|21.46|21.26|21.46|21.26|21.48|21.28|21.46|21.26|65
1649334000000|2022-04-07 12:20:00|21.45|21.25|21.47|21.27|21.47|21.27|21.45|21.25|49
1649334300000|2022-04-07 12:25:00|21.46|21.26|21.42|21.22|21.47|21.27|21.41|21.21|29
1649334600000|2022-04-07 12:30:00|21.41|21.21|21.4|21.2|21.42|21.22|21.36|21.16|118
1649334900000|2022-04-07 12:35:00|21.39|21.19|21.37|21.17|21.4|21.2|21.36|21.16|71
1649335200000|2022-04-07 12:40:00|21.38|21.18|21.36|21.16|21.38|21.18|21.31|21.11|71
1649335500000|2022-04-07 12:45:00|21.35|21.15|21.35|21.15|21.38|21.18|21.33|21.13|45
1649335800000|2022-04-07 12:50:00|21.34|21.14|21.31|21.11|21.36|21.16|21.3|21.1|72
1649336100000|2022-04-07 12:55:00|21.32|21.12|21.28|21.08|21.32|21.12|21.27|21.07|57
1649336400000|2022-04-07 13:00:00|21.27|21.07|21.28|21.08|21.31|21.11|21.27|21.07|40
1649336700000|2022-04-07 13:05:00|21.27|21.07|21.2|21|21.28|21.08|21.2|21|46
1649337000000|2022-04-07 13:10:00|21.19|20.99|21.23|21.03|21.23|21.03|21.19|20.99|51
1649337300000|2022-04-07 13:15:00|21.22|21.02|21.26|21.06|21.28|21.08|21.22|21.02|67
1649337600000|2022-04-07 13:20:00|21.27|21.07|21.22|21.02|21.29|21.09|21.21|21.01|48
1649337900000|2022-04-07 13:25:00|21.23|21.03|21.23|21.03|21.24|21.04|21.19|20.99|101
1649338200000|2022-04-07 13:30:00|21.24|21.04|21.34|21.14|21.34|21.14|21.2|21|79
1649338500000|2022-04-07 13:35:00|21.33|21.13|21.38|21.18|21.41|21.21|21.32|21.12|151
1649338800000|2022-04-07 13:40:00|21.39|21.19|21.35|21.15|21.43|21.23|21.34|21.14|99
1649339100000|2022-04-07 13:45:00|21.36|21.16|21.35|21.15|21.4|21.2|21.35|21.15|82
1649339400000|2022-04-07 13:50:00|21.36|21.16|21.42|21.22|21.42|21.22|21.35|21.15|95
1649339700000|2022-04-07 13:55:00|21.41|21.21|21.41|21.21|21.42|21.22|21.4|21.2|43
1649340000000|2022-04-07 14:00:00|21.42|21.22|21.38|21.18|21.44|21.24|21.38|21.18|69
1649340300000|2022-04-07 14:05:00|21.39|21.19|21.36|21.16|21.39|21.19|21.31|21.11|80
1649340600000|2022-04-07 14:10:00|21.35|21.15|21.35|21.15|21.36|21.16|21.31|21.11|93
1649340900000|2022-04-07 14:15:00|21.34|21.14|21.36|21.16|21.36|21.16|21.3|21.1|39
1649341200000|2022-04-07 14:20:00|21.35|21.15|21.31|21.11|21.36|21.16|21.29|21.09|57
1649341500000|2022-04-07 14:25:00|21.32|21.12|21.29|21.09|21.32|21.12|21.24|21.04|54
1649341800000|2022-04-07 14:30:00|21.3|21.1|21.33|21.13|21.34|21.14|21.28|21.08|116
1649342100000|2022-04-07 14:35:00|21.34|21.14|21.32|21.12|21.38|21.18|21.32|21.12|43
1649342400000|2022-04-07 14:40:00|21.31|21.11|21.23|21.03|21.32|21.12|21.21|21.01|76
1649342700000|2022-04-07 14:45:00|21.22|21.02|21.21|21.01|21.26|21.06|21.2|21|80
1649343000000|2022-04-07 14:50:00|21.22|21.02|21.14|20.94|21.23|21.03|21.13|20.93|75
1649343300000|2022-04-07 14:55:00|21.15|20.95|21.14|20.94|21.18|20.98|21.1|20.9|105
1649343600000|2022-04-07 15:00:00|21.15|20.95|21.13|20.93|21.2|21|21.09|20.89|115
1649343900000|2022-04-07 15:05:00|21.14|20.94|21.11|20.91|21.15|20.95|21.1|20.9|72
1649344200000|2022-04-07 15:10:00|21.1|20.9|21.02|20.82|21.11|20.91|20.98|20.78|123
1649344500000|2022-04-07 15:15:00|21.03|20.83|21.05|20.85|21.07|20.87|21.02|20.82|111
1649344800000|2022-04-07 15:20:00|21.04|20.84|21.06|20.86|21.06|20.86|21.02|20.82|85
1649345100000|2022-04-07 15:25:00|21.05|20.85|20.99|20.79|21.06|20.86|20.99|20.79|89
1649345400000|2022-04-07 15:30:00|21|20.8|21.11|20.91|21.11|20.91|20.99|20.79|103
1649345700000|2022-04-07 15:35:00|21.1|20.9|21.21|21.01|21.23|21.03|21.1|20.9|86
1649346000000|2022-04-07 15:40:00|21.22|21.02|21.21|21.01|21.23|21.03|21.2|21|92
1649346300000|2022-04-07 15:45:00|21.22|21.02|21.18|20.98|21.24|21.04|21.17|20.97|117
1649346600000|2022-04-07 15:50:00|21.17|20.97|21.2|21|21.23|21.03|21.17|20.97|76
1649346900000|2022-04-07 15:55:00|21.21|21.01|21.13|20.93|21.22|21.02|21.13|20.93|85
1649347200000|2022-04-07 16:00:00|21.14|20.94|21.17|20.97|21.21|21.01|21.12|20.92|110
1649347500000|2022-04-07 16:05:00|21.16|20.96|21.24|21.04|21.24|21.04|21.15|20.95|128
1649347800000|2022-04-07 16:10:00|21.23|21.03|21.26|21.06|21.29|21.09|21.23|21.03|84
1649348100000|2022-04-07 16:15:00|21.27|21.07|21.26|21.06|21.29|21.09|21.22|21.02|50
1649348400000|2022-04-07 16:20:00|21.25|21.05|21.24|21.04|21.29|21.09|21.2|21|90
1649348700000|2022-04-07 16:25:00|21.25|21.05|21.23|21.03|21.27|21.07|21.21|21.01|87
1649349000000|2022-04-07 16:30:00|21.22|21.02|21.3|21.1|21.31|21.11|21.22|21.02|59
1649349300000|2022-04-07 16:35:00|21.31|21.11|21.31|21.11|21.33|21.13|21.3|21.1|53
1649349600000|2022-04-07 16:40:00|21.3|21.1|21.22|21.02|21.3|21.1|21.22|21.02|63
1649349900000|2022-04-07 16:45:00|21.23|21.03|21.17|20.97|21.27|21.07|21.17|20.97|73
1649350200000|2022-04-07 16:50:00|21.18|20.98|21.29|21.09|21.29|21.09|21.17|20.97|54
1649350500000|2022-04-07 16:55:00|21.3|21.1|21.35|21.15|21.36|21.16|21.29|21.09|82
1649350800000|2022-04-07 17:00:00|21.36|21.16|21.33|21.13|21.36|21.16|21.3|21.1|90
1649351100000|2022-04-07 17:05:00|21.34|21.14|21.34|21.14|21.36|21.16|21.33|21.13|53
1649351400000|2022-04-07 17:10:00|21.33|21.13|21.33|21.13|21.36|21.16|21.32|21.12|45
1649351700000|2022-04-07 17:15:00|21.32|21.12|21.3|21.1|21.33|21.13|21.3|21.1|25
1649352000000|2022-04-07 17:20:00|21.31|21.11|21.31|21.11|21.34|21.14|21.3|21.1|27
1649352300000|2022-04-07 17:25:00|21.32|21.12|21.33|21.13|21.36|21.16|21.31|21.11|16
1649352600000|2022-04-07 17:30:00|21.34|21.14|21.31|21.11|21.35|21.15|21.29|21.09|40
1649352900000|2022-04-07 17:35:00|21.3|21.1|21.25|21.05|21.3|21.1|21.25|21.05|34
1649353200000|2022-04-07 17:40:00|21.24|21.04|21.2|21|21.26|21.06|21.2|21|23
1649353500000|2022-04-07 17:45:00|21.19|20.99|21.18|20.98|21.21|21.01|21.16|20.96|42
1649353800000|2022-04-07 17:50:00|21.19|20.99|21.17|20.97|21.19|20.99|21.16|20.96|17
1649354100000|2022-04-07 17:55:00|21.18|20.98|21.24|21.04|21.25|21.05|21.17|20.97|77
1649354400000|2022-04-07 18:00:00|21.25|21.05|21.22|21.02|21.26|21.06|21.21|21.01|58
1649354700000|2022-04-07 18:05:00|21.23|21.03|21.23|21.03|21.23|21.03|21.2|21|51
1649355000000|2022-04-07 18:10:00|21.22|21.02|21.24|21.04|21.25|21.05|21.22|21.02|49
1649355300000|2022-04-07 18:15:00|21.25|21.05|21.17|20.97|21.25|21.05|21.16|20.96|47
1649355600000|2022-04-07 18:20:00|21.18|20.98|21.25|21.05|21.25|21.05|21.17|20.97|70
1649355900000|2022-04-07 18:25:00|21.26|21.06|21.29|21.09|21.32|21.12|21.26|21.06|87
1649356200000|2022-04-07 18:30:00|21.3|21.1|21.29|21.09|21.3|21.1|21.26|21.06|46
1649356500000|2022-04-07 18:35:00|21.28|21.08|21.28|21.08|21.29|21.09|21.25|21.05|29
1649356800000|2022-04-07 18:40:00|21.27|21.07|21.25|21.05|21.28|21.08|21.22|21.02|35
1649357100000|2022-04-07 18:45:00|21.24|21.04|21.24|21.04|21.25|21.05|21.23|21.03|27
1649357400000|2022-04-07 18:50:00|21.23|21.03|21.25|21.05|21.26|21.06|21.22|21.02|35
1649357700000|2022-04-07 18:55:00|21.26|21.06|21.27|21.07|21.28|21.08|21.26|21.06|48
1649358000000|2022-04-07 19:00:00|21.28|21.08|21.32|21.12|21.33|21.13|21.27|21.07|75
1649358300000|2022-04-07 19:05:00|21.31|21.11|21.31|21.11|21.32|21.12|21.28|21.08|57
1649358600000|2022-04-07 19:10:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|24
1649358900000|2022-04-07 19:15:00|21.3|21.1|21.27|21.07|21.31|21.11|21.26|21.06|30
1649359200000|2022-04-07 19:20:00|21.26|21.06|21.24|21.04|21.26|21.06|21.23|21.03|43
1649359500000|2022-04-07 19:25:00|21.23|21.03|21.21|21.01|21.24|21.04|21.21|21.01|49
1649359800000|2022-04-07 19:30:00|21.22|21.02|21.2|21|21.22|21.02|21.19|20.99|33
1649360100000|2022-04-07 19:35:00|21.19|20.99|21.18|20.98|21.2|21|21.18|20.98|34
1649360400000|2022-04-07 19:40:00|21.19|20.99|21.2|21|21.2|21|21.18|20.98|70
1649360700000|2022-04-07 19:45:00|21.19|20.99|21.19|20.99|21.21|21.01|21.18|20.98|51
1649361000000|2022-04-07 19:50:00|21.18|20.98|21.17|20.97|21.22|21.02|21.16|20.96|70
1649361300000|2022-04-07 19:55:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|81
1649361600000|2022-04-07 20:00:00|21.15|20.95|21.16|20.96|21.18|20.98|21.15|20.95|30
1649361900000|2022-04-07 20:05:00|21.17|20.97|21.18|20.98|21.19|20.99|21.16|20.96|10
1649362200000|2022-04-07 20:10:00|21.19|20.99|21.22|21.02|21.23|21.03|21.18|20.98|38
1649362500000|2022-04-07 20:15:00|21.23|21.03|21.21|21.01|21.23|21.03|21.2|21|27
1649362800000|2022-04-07 20:20:00|21.2|21|21.18|20.98|21.21|21.01|21.17|20.97|55
1649363100000|2022-04-07 20:25:00|21.19|20.99|21.18|20.98|21.2|21|21.17|20.97|46
1649363400000|2022-04-07 20:30:00|21.17|20.97|21.17|20.97|21.18|20.98|21.16|20.96|33
1649363700000|2022-04-07 20:35:00|21.18|20.98|21.24|21.04|21.24|21.04|21.17|20.97|45
1649364000000|2022-04-07 20:40:00|21.23|21.03|21.24|21.04|21.24|21.04|21.22|21.02|12
1649364300000|2022-04-07 20:45:00|21.23|21.03|21.26|21.06|21.27|21.07|21.23|21.03|40
1649364600000|2022-04-07 20:50:00|21.25|21.05|21.28|21.08|21.28|21.08|21.24|21.04|20
1649364900000|2022-04-07 20:55:00|21.27|21.07|21.25|21.05|21.28|21.08|21.24|21.04|23
1649365200000|2022-04-07 21:00:00|21.26|21.06|21.21|21.01|21.27|21.07|21.2|21|22
1649365500000|2022-04-07 21:05:00|21.2|21|21.23|21.03|21.23|21.03|21.2|21|6
1649365800000|2022-04-07 21:10:00|21.24|21.04|21.26|21.06|21.26|21.06|21.24|21.04|17
1649366100000|2022-04-07 21:15:00|21.25|21.05|21.18|20.98|21.25|21.05|21.18|20.98|54
1649366400000|2022-04-07 21:20:00|21.19|20.99|21.14|20.94|21.19|20.99|21.14|20.94|58
1649366700000|2022-04-07 21:25:00|21.15|20.95|21.18|20.98|21.18|20.98|21.14|20.94|36
1649367000000|2022-04-07 21:30:00|21.19|20.99|21.22|21.02|21.22|21.02|21.18|20.98|46
1649367300000|2022-04-07 21:35:00|21.23|21.03|21.24|21.04|21.26|21.06|21.22|21.02|47
1649367600000|2022-04-07 21:40:00|21.25|21.05|21.24|21.04|21.25|21.05|21.23|21.03|26
1649367900000|2022-04-07 21:45:00|21.23|21.03|21.24|21.04|21.25|21.05|21.23|21.03|32
1649368200000|2022-04-07 21:50:00|21.25|21.05|21.26|21.06|21.26|21.06|21.24|21.04|38
1649368500000|2022-04-07 21:55:00|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|7
1649368800000|2022-04-07 22:00:00|21.26|21.06|21.24|21.04|21.26|21.06|21.23|21.03|51
1649369100000|2022-04-07 22:05:00|21.25|21.05|21.23|21.03|21.25|21.05|21.21|21.01|63
1649369400000|2022-04-07 22:10:00|21.22|21.02|21.26|21.06|21.27|21.07|21.22|21.02|25
1649369700000|2022-04-07 22:15:00|21.27|21.07|21.28|21.08|21.29|21.09|21.25|21.05|48
1649370000000|2022-04-07 22:20:00|21.29|21.09|21.31|21.11|21.31|21.11|21.27|21.07|31
1649370300000|2022-04-07 22:25:00|21.32|21.12|21.31|21.11|21.32|21.12|21.3|21.1|12
1649370600000|2022-04-07 22:30:00|21.32|21.12|21.34|21.14|21.35|21.15|21.31|21.11|41
1649370900000|2022-04-07 22:35:00|21.35|21.15|21.33|21.13|21.35|21.15|21.33|21.13|11
1649371200000|2022-04-07 22:40:00|21.32|21.12|21.34|21.14|21.36|21.16|21.32|21.12|59
1649371500000|2022-04-07 22:45:00|21.35|21.15|21.37|21.17|21.37|21.17|21.34|21.14|57
1649371800000|2022-04-07 22:50:00|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|20
1649372100000|2022-04-07 22:55:00|21.36|21.16|21.37|21.17|21.39|21.19|21.35|21.15|104
1649372400000|2022-04-07 23:00:00|21.36|21.16|21.37|21.17|21.38|21.18|21.34|21.14|42
1649372700000|2022-04-07 23:05:00|21.38|21.18|21.41|21.21|21.41|21.21|21.37|21.17|56
1649373000000|2022-04-07 23:10:00|21.4|21.2|21.47|21.27|21.47|21.27|21.4|21.2|60
1649373300000|2022-04-07 23:15:00|21.46|21.26|21.49|21.29|21.49|21.29|21.45|21.25|54
1649373600000|2022-04-07 23:20:00|21.48|21.28|21.46|21.26|21.55|21.35|21.46|21.26|97
1649373900000|2022-04-07 23:25:00|21.45|21.25|21.48|21.28|21.51|21.31|21.45|21.25|48
1649374200000|2022-04-07 23:30:00|21.47|21.27|21.49|21.29|21.5|21.3|21.45|21.25|52
1649374500000|2022-04-07 23:35:00|21.5|21.3|21.49|21.29|21.5|21.3|21.48|21.28|26
1649374800000|2022-04-07 23:40:00|21.48|21.28|21.46|21.26|21.49|21.29|21.46|21.26|33
1649375100000|2022-04-07 23:45:00|21.47|21.27|21.42|21.22|21.49|21.29|21.41|21.21|52
1649375400000|2022-04-07 23:50:00|21.43|21.23|21.36|21.16|21.44|21.24|21.35|21.15|42
1649375700000|2022-04-07 23:55:00|21.35|21.15|21.36|21.16|21.39|21.19|21.35|21.15|40
1649376000000|2022-04-08 00:00:00|21.37|21.17|21.28|21.08|21.37|21.17|21.26|21.06|107
1649376300000|2022-04-08 00:05:00|21.29|21.09|21.37|21.17|21.37|21.17|21.28|21.08|57
1649376600000|2022-04-08 00:10:00|21.38|21.18|21.4|21.2|21.42|21.22|21.38|21.18|91
1649376900000|2022-04-08 00:15:00|21.39|21.19|21.4|21.2|21.4|21.2|21.34|21.14|116
1649377200000|2022-04-08 00:20:00|21.39|21.19|21.4|21.2|21.43|21.23|21.39|21.19|88
1649377500000|2022-04-08 00:25:00|21.39|21.19|21.34|21.14|21.4|21.2|21.34|21.14|48
1649377800000|2022-04-08 00:30:00|21.33|21.13|21.24|21.04|21.36|21.16|21.21|21.01|103
1649378100000|2022-04-08 00:35:00|21.25|21.05|21.3|21.1|21.3|21.1|21.24|21.04|36
1649378400000|2022-04-08 00:40:00|21.29|21.09|21.33|21.13|21.35|21.15|21.29|21.09|51
1649378700000|2022-04-08 00:45:00|21.34|21.14|21.32|21.12|21.36|21.16|21.31|21.11|25
1649379000000|2022-04-08 00:50:00|21.31|21.11|21.24|21.04|21.35|21.15|21.24|21.04|70
1649379300000|2022-04-08 00:55:00|21.25|21.05|21.25|21.05|21.28|21.08|21.24|21.04|87
1649379600000|2022-04-08 01:00:00|21.24|21.04|21.27|21.07|21.3|21.1|21.2|21|136
1649379900000|2022-04-08 01:05:00|21.28|21.08|21.3|21.1|21.31|21.11|21.25|21.05|75
1649380200000|2022-04-08 01:10:00|21.31|21.11|21.34|21.14|21.34|21.14|21.29|21.09|38
1649380500000|2022-04-08 01:15:00|21.35|21.15|21.35|21.15|21.35|21.15|21.32|21.12|67
1649380800000|2022-04-08 01:20:00|21.36|21.16|21.32|21.12|21.36|21.16|21.32|21.12|65
1649381100000|2022-04-08 01:25:00|21.33|21.13|21.39|21.19|21.39|21.19|21.32|21.12|36
1649381400000|2022-04-08 01:30:00|21.38|21.18|21.43|21.23|21.43|21.23|21.36|21.16|78
1649381700000|2022-04-08 01:35:00|21.44|21.24|21.41|21.21|21.44|21.24|21.41|21.21|168
1649382000000|2022-04-08 01:40:00|21.42|21.22|21.39|21.19|21.42|21.22|21.39|21.19|68
1649382300000|2022-04-08 01:45:00|21.38|21.18|21.39|21.19|21.39|21.19|21.37|21.17|22
1649382600000|2022-04-08 01:50:00|21.38|21.18|21.38|21.18|21.42|21.22|21.37|21.17|66
1649382900000|2022-04-08 01:55:00|21.37|21.17|21.34|21.14|21.38|21.18|21.34|21.14|74
1649383200000|2022-04-08 02:00:00|21.35|21.15|21.24|21.04|21.35|21.15|21.21|21.01|105
1649383500000|2022-04-08 02:05:00|21.25|21.05|21.29|21.09|21.29|21.09|21.24|21.04|51
1649383800000|2022-04-08 02:10:00|21.28|21.08|21.12|20.92|21.29|21.09|21.12|20.92|132
1649384100000|2022-04-08 02:15:00|21.13|20.93|21.1|20.9|21.13|20.93|21.07|20.87|88
1649384400000|2022-04-08 02:20:00|21.09|20.89|21.12|20.92|21.12|20.92|21.05|20.85|94
1649384700000|2022-04-08 02:25:00|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|34
1649385000000|2022-04-08 02:30:00|21.13|20.93|21.14|20.94|21.15|20.95|21.13|20.93|30
1649385300000|2022-04-08 02:35:00|21.15|20.95|21.21|21.01|21.21|21.01|21.14|20.94|64
1649385600000|2022-04-08 02:40:00|21.22|21.02|21.28|21.08|21.28|21.08|21.21|21.01|59
1649385900000|2022-04-08 02:45:00|21.29|21.09|21.25|21.05|21.3|21.1|21.24|21.04|107
1649386200000|2022-04-08 02:50:00|21.26|21.06|21.23|21.03|21.26|21.06|21.22|21.02|28
1649386500000|2022-04-08 02:55:00|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|21
1649386800000|2022-04-08 03:00:00|21.21|21.01|21.23|21.03|21.23|21.03|21.21|21.01|19
1649387100000|2022-04-08 03:05:00|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|23
1649387400000|2022-04-08 03:10:00|21.23|21.03|21.24|21.04|21.25|21.05|21.23|21.03|24
1649387700000|2022-04-08 03:15:00|21.23|21.03|21.23|21.03|21.25|21.05|21.22|21.02|81
1649388000000|2022-04-08 03:20:00|21.22|21.02|21.24|21.04|21.24|21.04|21.21|21.01|47
1649388300000|2022-04-08 03:25:00|21.23|21.03|21.23|21.03|21.25|21.05|21.23|21.03|83
1649388600000|2022-04-08 03:30:00|21.24|21.04|21.21|21.01|21.24|21.04|21.21|21.01|22
1649388900000|2022-04-08 03:35:00|21.22|21.02|21.2|21|21.22|21.02|21.19|20.99|23
1649389200000|2022-04-08 03:40:00|21.19|20.99|21.19|20.99|21.2|21|21.18|20.98|39
1649389500000|2022-04-08 03:45:00|21.18|20.98|21.19|20.99|21.21|21.01|21.18|20.98|89
1649389800000|2022-04-08 03:50:00|21.2|21|21.21|21.01|21.22|21.02|21.19|20.99|54
1649390100000|2022-04-08 03:55:00|21.22|21.02|21.27|21.07|21.28|21.08|21.21|21.01|92
1649390400000|2022-04-08 04:00:00|21.28|21.08|21.31|21.11|21.31|21.11|21.25|21.05|58
1649390700000|2022-04-08 04:05:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|24
1649391000000|2022-04-08 04:10:00|21.3|21.1|21.28|21.08|21.3|21.1|21.24|21.04|71
1649391300000|2022-04-08 04:15:00|21.27|21.07|21.25|21.05|21.34|21.14|21.24|21.04|87
1649391600000|2022-04-08 04:20:00|21.26|21.06|21.23|21.03|21.28|21.08|21.23|21.03|91
1649391900000|2022-04-08 04:25:00|21.24|21.04|21.25|21.05|21.26|21.06|21.23|21.03|122
1649392200000|2022-04-08 04:30:00|21.26|21.06|21.26|21.06|21.27|21.07|21.24|21.04|47
1649392500000|2022-04-08 04:35:00|21.25|21.05|21.23|21.03|21.26|21.06|21.23|21.03|89
1649392800000|2022-04-08 04:40:00|21.22|21.02|21.21|21.01|21.25|21.05|21.21|21.01|93
1649393100000|2022-04-08 04:45:00|21.22|21.02|21.25|21.05|21.26|21.06|21.21|21.01|75
1649393400000|2022-04-08 04:50:00|21.24|21.04|21.25|21.05|21.26|21.06|21.23|21.03|64
1649393700000|2022-04-08 04:55:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|20
1649394000000|2022-04-08 05:00:00|21.26|21.06|21.2|21|21.26|21.06|21.18|20.98|48
1649394300000|2022-04-08 05:05:00|21.21|21.01|21.22|21.02|21.23|21.03|21.2|21|38
1649394600000|2022-04-08 05:10:00|21.23|21.03|21.28|21.08|21.28|21.08|21.22|21.02|30
1649394900000|2022-04-08 05:15:00|21.27|21.07|21.28|21.08|21.28|21.08|21.26|21.06|36
1649395200000|2022-04-08 05:20:00|21.27|21.07|21.26|21.06|21.27|21.07|21.25|21.05|56
1649395500000|2022-04-08 05:25:00|21.27|21.07|21.26|21.06|21.27|21.07|21.25|21.05|38
1649395800000|2022-04-08 05:30:00|21.25|21.05|21.25|21.05|21.26|21.06|21.24|21.04|45
1649396100000|2022-04-08 05:35:00|21.26|21.06|21.29|21.09|21.29|21.09|21.25|21.05|42
1649396400000|2022-04-08 05:40:00|21.3|21.1|21.32|21.12|21.32|21.12|21.29|21.09|11
1649396700000|2022-04-08 05:45:00|21.31|21.11|21.32|21.12|21.32|21.12|21.3|21.1|54
1649397000000|2022-04-08 05:50:00|21.31|21.11|21.3|21.1|21.32|21.12|21.3|21.1|48
1649397300000|2022-04-08 05:55:00|21.31|21.11|21.3|21.1|21.32|21.12|21.3|21.1|46
1649397600000|2022-04-08 06:00:00|21.31|21.11|21.28|21.08|21.31|21.11|21.28|21.08|112
1649397900000|2022-04-08 06:05:00|21.27|21.07|21.28|21.08|21.28|21.08|21.26|21.06|38
1649398200000|2022-04-08 06:10:00|21.27|21.07|21.27|21.07|21.31|21.11|21.27|21.07|69
1649398500000|2022-04-08 06:15:00|21.28|21.08|21.29|21.09|21.31|21.11|21.27|21.07|64
1649398800000|2022-04-08 06:20:00|21.28|21.08|21.26|21.06|21.28|21.08|21.23|21.03|59
1649399100000|2022-04-08 06:25:00|21.25|21.05|21.24|21.04|21.26|21.06|21.22|21.02|82
1649399400000|2022-04-08 06:30:00|21.23|21.03|21.2|21|21.24|21.04|21.19|20.99|38
1649399700000|2022-04-08 06:35:00|21.19|20.99|21.2|21|21.21|21.01|21.19|20.99|30
1649400000000|2022-04-08 06:40:00|21.19|20.99|21.19|20.99|21.2|21|21.17|20.97|53
1649400300000|2022-04-08 06:45:00|21.18|20.98|21.21|21.01|21.22|21.02|21.18|20.98|34
1649400600000|2022-04-08 06:50:00|21.22|21.02|21.24|21.04|21.24|21.04|21.21|21.01|27
1649400900000|2022-04-08 06:55:00|21.23|21.03|21.21|21.01|21.24|21.04|21.2|21|33
1649401200000|2022-04-08 07:00:00|21.22|21.02|21.24|21.04|21.25|21.05|21.2|21|67
1649401500000|2022-04-08 07:05:00|21.25|21.05|21.24|21.04|21.25|21.05|21.23|21.03|48
1649401800000|2022-04-08 07:10:00|21.25|21.05|21.25|21.05|21.28|21.08|21.24|21.04|83
1649402100000|2022-04-08 07:15:00|21.24|21.04|21.23|21.03|21.25|21.05|21.23|21.03|52
1649402400000|2022-04-08 07:20:00|21.22|21.02|21.14|20.94|21.23|21.03|21.11|20.91|83
1649402700000|2022-04-08 07:25:00|21.13|20.93|21.05|20.85|21.14|20.94|21.05|20.85|65
1649403000000|2022-04-08 07:30:00|21.06|20.86|21.06|20.86|21.1|20.9|21.06|20.86|115
1649403300000|2022-04-08 07:35:00|21.07|20.87|21.07|20.87|21.07|20.87|21.03|20.83|89
1649403600000|2022-04-08 07:40:00|21.08|20.88|21.06|20.86|21.08|20.88|21.04|20.84|105
1649403900000|2022-04-08 07:45:00|21.05|20.85|21.06|20.86|21.07|20.87|21.04|20.84|52
1649404200000|2022-04-08 07:50:00|21.05|20.85|21.15|20.95|21.16|20.96|21.05|20.85|70
1649404500000|2022-04-08 07:55:00|21.16|20.96|21.23|21.03|21.25|21.05|21.15|20.95|88
1649404800000|2022-04-08 08:00:00|21.24|21.04|21.23|21.03|21.24|21.04|21.19|20.99|66
1649405100000|2022-04-08 08:05:00|21.22|21.02|21.21|21.01|21.24|21.04|21.21|21.01|72
1649405400000|2022-04-08 08:10:00|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|53
1649405700000|2022-04-08 08:15:00|21.23|21.03|21.26|21.06|21.26|21.06|21.23|21.03|82
1649406000000|2022-04-08 08:20:00|21.27|21.07|21.29|21.09|21.31|21.11|21.27|21.07|103
1649406300000|2022-04-08 08:25:00|21.3|21.1|21.26|21.06|21.3|21.1|21.25|21.05|72
1649406600000|2022-04-08 08:30:00|21.25|21.05|21.2|21|21.26|21.06|21.2|21|60
1649406900000|2022-04-08 08:35:00|21.21|21.01|21.2|21|21.22|21.02|21.18|20.98|78
1649407200000|2022-04-08 08:40:00|21.21|21.01|21.22|21.02|21.23|21.03|21.19|20.99|74
1649407500000|2022-04-08 08:45:00|21.21|21.01|21.29|21.09|21.31|21.11|21.21|21.01|70
1649407800000|2022-04-08 08:50:00|21.3|21.1|21.26|21.06|21.3|21.1|21.26|21.06|41
1649408100000|2022-04-08 08:55:00|21.25|21.05|21.3|21.1|21.43|21.23|21.22|21.02|170
1649408400000|2022-04-08 09:00:00|21.31|21.11|21.21|21.01|21.33|21.13|21.18|20.98|127
1649408700000|2022-04-08 09:05:00|21.22|21.02|21.2|21|21.22|21.02|21.16|20.96|51
1649409000000|2022-04-08 09:10:00|21.21|21.01|21.17|20.97|21.21|21.01|21.16|20.96|58
1649409300000|2022-04-08 09:15:00|21.18|20.98|21.16|20.96|21.19|20.99|21.11|20.91|69
1649409600000|2022-04-08 09:20:00|21.17|20.97|21.15|20.95|21.19|20.99|21.13|20.93|55
1649409900000|2022-04-08 09:25:00|21.16|20.96|21.18|20.98|21.18|20.98|21.15|20.95|25
1649410200000|2022-04-08 09:30:00|21.19|20.99|21.14|20.94|21.2|21|21.14|20.94|46
1649410500000|2022-04-08 09:35:00|21.15|20.95|21.15|20.95|21.17|20.97|21.14|20.94|39
1649410800000|2022-04-08 09:40:00|21.16|20.96|21.14|20.94|21.17|20.97|21.14|20.94|31
1649411100000|2022-04-08 09:45:00|21.13|20.93|21.16|20.96|21.18|20.98|21.13|20.93|48
1649411400000|2022-04-08 09:50:00|21.15|20.95|21.12|20.92|21.16|20.96|21.11|20.91|74
1649411700000|2022-04-08 09:55:00|21.11|20.91|21.13|20.93|21.15|20.95|21.11|20.91|49
1649412000000|2022-04-08 10:00:00|21.14|20.94|21.12|20.92|21.17|20.97|21.12|20.92|35
1649412300000|2022-04-08 10:05:00|21.11|20.91|21.11|20.91|21.12|20.92|21.1|20.9|15
1649412600000|2022-04-08 10:10:00|21.1|20.9|21.07|20.87|21.1|20.9|21.06|20.86|72
1649412900000|2022-04-08 10:15:00|21.08|20.88|21.08|20.88|21.08|20.88|21.06|20.86|33
1649413200000|2022-04-08 10:20:00|21.07|20.87|21.09|20.89|21.09|20.89|21.06|20.86|43
1649413500000|2022-04-08 10:25:00|21.1|20.9|21.08|20.88|21.1|20.9|21.06|20.86|35
1649413800000|2022-04-08 10:30:00|21.09|20.89|21.11|20.91|21.12|20.92|21.09|20.89|33
1649414100000|2022-04-08 10:35:00|21.12|20.92|21.14|20.94|21.14|20.94|21.11|20.91|37
1649414400000|2022-04-08 10:40:00|21.15|20.95|21.14|20.94|21.17|20.97|21.14|20.94|42
1649414700000|2022-04-08 10:45:00|21.15|20.95|21.16|20.96|21.16|20.96|21.14|20.94|28
1649415000000|2022-04-08 10:50:00|21.15|20.95|21.16|20.96|21.17|20.97|21.13|20.93|28
1649415300000|2022-04-08 10:55:00|21.17|20.97|21.14|20.94|21.17|20.97|21.14|20.94|20
1649415600000|2022-04-08 11:00:00|21.13|20.93|20.97|20.77|21.14|20.94|20.95|20.75|87
1649415900000|2022-04-08 11:05:00|20.98|20.78|20.97|20.77|21.01|20.81|20.95|20.75|90
1649416200000|2022-04-08 11:10:00|20.98|20.78|21.01|20.81|21.02|20.82|20.98|20.78|56
1649416500000|2022-04-08 11:15:00|21|20.8|20.96|20.76|21.02|20.82|20.95|20.75|55
1649416800000|2022-04-08 11:20:00|20.97|20.77|20.96|20.76|20.97|20.77|20.95|20.75|58
1649417100000|2022-04-08 11:25:00|20.95|20.75|20.96|20.76|20.97|20.77|20.94|20.74|68
1649417400000|2022-04-08 11:30:00|20.95|20.75|20.95|20.75|20.99|20.79|20.91|20.71|135
1649417700000|2022-04-08 11:35:00|20.94|20.74|20.94|20.74|20.95|20.75|20.86|20.66|158
1649418000000|2022-04-08 11:40:00|20.93|20.73|20.94|20.74|20.98|20.78|20.93|20.73|60
1649418300000|2022-04-08 11:45:00|20.93|20.73|20.91|20.71|20.96|20.76|20.9|20.7|117
1649418600000|2022-04-08 11:50:00|20.9|20.7|20.87|20.67|20.91|20.71|20.85|20.65|68
1649418900000|2022-04-08 11:55:00|20.86|20.66|20.84|20.64|20.87|20.67|20.79|20.59|81
1649419200000|2022-04-08 12:00:00|20.85|20.65|20.88|20.68|20.9|20.7|20.83|20.63|93
1649419500000|2022-04-08 12:05:00|20.87|20.67|20.96|20.76|20.97|20.77|20.87|20.67|52
1649419800000|2022-04-08 12:10:00|20.97|20.77|20.94|20.74|20.97|20.77|20.93|20.73|46
1649420100000|2022-04-08 12:15:00|20.95|20.75|20.92|20.72|20.96|20.76|20.88|20.68|74
1649420400000|2022-04-08 12:20:00|20.91|20.71|20.94|20.74|20.94|20.74|20.9|20.7|52
1649420700000|2022-04-08 12:25:00|20.95|20.75|20.98|20.78|20.98|20.78|20.94|20.74|46
1649421000000|2022-04-08 12:30:00|20.97|20.77|20.94|20.74|20.98|20.78|20.92|20.72|50
1649421300000|2022-04-08 12:35:00|20.95|20.75|20.91|20.71|20.96|20.76|20.91|20.71|101
1649421600000|2022-04-08 12:40:00|20.92|20.72|20.87|20.67|20.92|20.72|20.86|20.66|94
1649421900000|2022-04-08 12:45:00|20.86|20.66|20.86|20.66|20.88|20.68|20.8|20.6|138
1649422200000|2022-04-08 12:50:00|20.85|20.65|20.81|20.61|20.89|20.69|20.75|20.55|121
1649422500000|2022-04-08 12:55:00|20.82|20.62|20.8|20.6|20.85|20.65|20.79|20.59|83
1649422800000|2022-04-08 13:00:00|20.79|20.59|20.76|20.56|20.83|20.63|20.75|20.55|182
1649423100000|2022-04-08 13:05:00|20.77|20.57|20.76|20.56|20.79|20.59|20.75|20.55|78
1649423400000|2022-04-08 13:10:00|20.75|20.55|20.76|20.56|20.82|20.62|20.73|20.53|150
1649423700000|2022-04-08 13:15:00|20.77|20.57|20.77|20.57|20.83|20.63|20.74|20.54|141
1649424000000|2022-04-08 13:20:00|20.76|20.56|20.77|20.57|20.81|20.61|20.76|20.56|74
1649424300000|2022-04-08 13:25:00|20.78|20.58|20.76|20.56|20.79|20.59|20.74|20.54|109
1649424600000|2022-04-08 13:30:00|20.77|20.57|20.78|20.58|20.87|20.67|20.76|20.56|141
1649424900000|2022-04-08 13:35:00|20.79|20.59|20.82|20.62|20.87|20.67|20.78|20.58|88
1649425200000|2022-04-08 13:40:00|20.83|20.63|20.78|20.58|20.83|20.63|20.72|20.52|150
1649425500000|2022-04-08 13:45:00|20.77|20.57|20.83|20.63|20.86|20.66|20.77|20.57|144
1649425800000|2022-04-08 13:50:00|20.84|20.64|20.84|20.64|20.87|20.67|20.83|20.63|47
1649426100000|2022-04-08 13:55:00|20.83|20.63|20.82|20.62|20.84|20.64|20.8|20.6|127
1649426400000|2022-04-08 14:00:00|20.81|20.61|20.95|20.75|20.96|20.76|20.81|20.61|131
1649426700000|2022-04-08 14:05:00|20.96|20.76|20.95|20.75|20.98|20.78|20.9|20.7|100
1649427000000|2022-04-08 14:10:00|20.94|20.74|20.94|20.74|20.96|20.76|20.91|20.71|109
1649427300000|2022-04-08 14:15:00|20.93|20.73|20.95|20.75|20.96|20.76|20.89|20.69|127
1649427600000|2022-04-08 14:20:00|20.96|20.76|20.96|20.76|20.97|20.77|20.94|20.74|109
1649427900000|2022-04-08 14:25:00|20.97|20.77|21.04|20.84|21.05|20.85|20.95|20.75|104
1649428200000|2022-04-08 14:30:00|21.05|20.85|21.09|20.89|21.1|20.9|21.01|20.81|157
1649428500000|2022-04-08 14:35:00|21.08|20.88|21.08|20.88|21.1|20.9|21.05|20.85|110
1649428800000|2022-04-08 14:40:00|21.09|20.89|21.04|20.84|21.1|20.9|21.03|20.83|107
1649429100000|2022-04-08 14:45:00|21.03|20.83|21.01|20.81|21.1|20.9|21.01|20.81|128
1649429400000|2022-04-08 14:50:00|21.02|20.82|21.15|20.95|21.19|20.99|21.01|20.81|190
1649429700000|2022-04-08 14:55:00|21.14|20.94|21.14|20.94|21.18|20.98|21.12|20.92|143
1649430000000|2022-04-08 15:00:00|21.15|20.95|21.18|20.98|21.19|20.99|21.13|20.93|144
1649430300000|2022-04-08 15:05:00|21.19|20.99|21.18|20.98|21.21|21.01|21.17|20.97|118
1649430600000|2022-04-08 15:10:00|21.19|20.99|21.18|20.98|21.22|21.02|21.17|20.97|146
1649430900000|2022-04-08 15:15:00|21.19|20.99|21.19|20.99|21.22|21.02|21.16|20.96|115
1649431200000|2022-04-08 15:20:00|21.2|21|21.18|20.98|21.2|21|21.15|20.95|99
1649431500000|2022-04-08 15:25:00|21.17|20.97|21.18|20.98|21.19|20.99|21.16|20.96|58
1649431800000|2022-04-08 15:30:00|21.19|20.99|21.27|21.07|21.28|21.08|21.19|20.99|101
1649432100000|2022-04-08 15:35:00|21.28|21.08|21.15|20.95|21.28|21.08|21.13|20.93|142
1649432400000|2022-04-08 15:40:00|21.14|20.94|21.14|20.94|21.17|20.97|21.13|20.93|91
1649432700000|2022-04-08 15:45:00|21.13|20.93|21.12|20.92|21.19|20.99|21.12|20.92|122
1649433000000|2022-04-08 15:50:00|21.13|20.93|21.05|20.85|21.14|20.94|21.05|20.85|64
1649433300000|2022-04-08 15:55:00|21.06|20.86|21.09|20.89|21.12|20.92|21.04|20.84|126
1649433600000|2022-04-08 16:00:00|21.08|20.88|21.1|20.9|21.11|20.91|21.07|20.87|67
1649433900000|2022-04-08 16:05:00|21.11|20.91|21.11|20.91|21.16|20.96|21.1|20.9|59
1649434200000|2022-04-08 16:10:00|21.1|20.9|21.05|20.85|21.12|20.92|21.04|20.84|106
1649434500000|2022-04-08 16:15:00|21.04|20.84|21.07|20.87|21.07|20.87|21.03|20.83|50
1649434800000|2022-04-08 16:20:00|21.08|20.88|21.09|20.89|21.09|20.89|21.07|20.87|44
1649435100000|2022-04-08 16:25:00|21.1|20.9|21.09|20.89|21.11|20.91|21.09|20.89|50
1649435400000|2022-04-08 16:30:00|21.08|20.88|21.04|20.84|21.09|20.89|21.04|20.84|45
1649435700000|2022-04-08 16:35:00|21.03|20.83|21.05|20.85|21.05|20.85|21.02|20.82|25
1649436000000|2022-04-08 16:40:00|21.06|20.86|21.03|20.83|21.08|20.88|21.02|20.82|86
1649436300000|2022-04-08 16:45:00|21.02|20.82|20.98|20.78|21.03|20.83|20.98|20.78|43
1649436600000|2022-04-08 16:50:00|20.99|20.79|20.99|20.79|21|20.8|20.95|20.75|135
1649436900000|2022-04-08 16:55:00|21|20.8|20.96|20.76|21|20.8|20.96|20.76|57
1649437200000|2022-04-08 17:00:00|20.95|20.75|20.94|20.74|20.96|20.76|20.91|20.71|58
1649437500000|2022-04-08 17:05:00|20.93|20.73|20.9|20.7|20.94|20.74|20.9|20.7|56
1649437800000|2022-04-08 17:10:00|20.89|20.69|20.88|20.68|20.93|20.73|20.87|20.67|108
1649438100000|2022-04-08 17:15:00|20.87|20.67|20.9|20.7|20.93|20.73|20.86|20.66|162
1649438400000|2022-04-08 17:20:00|20.91|20.71|20.92|20.72|21.01|20.81|20.91|20.71|101
1649438700000|2022-04-08 17:25:00|20.93|20.73|20.88|20.68|20.93|20.73|20.88|20.68|82
1649439000000|2022-04-08 17:30:00|20.89|20.69|20.85|20.65|20.92|20.72|20.84|20.64|107
1649439300000|2022-04-08 17:35:00|20.84|20.64|20.89|20.69|20.91|20.71|20.82|20.62|114
1649439600000|2022-04-08 17:40:00|20.88|20.68|20.81|20.61|20.88|20.68|20.81|20.61|60
1649439900000|2022-04-08 17:45:00|20.82|20.62|20.83|20.63|20.85|20.65|20.79|20.59|86
1649440200000|2022-04-08 17:50:00|20.82|20.62|20.81|20.61|20.83|20.63|20.79|20.59|42
1649440500000|2022-04-08 17:55:00|20.8|20.6|20.81|20.61|20.83|20.63|20.79|20.59|70
1649440800000|2022-04-08 18:00:00|20.8|20.6|20.79|20.59|20.83|20.63|20.77|20.57|118
1649441100000|2022-04-08 18:05:00|20.8|20.6|20.76|20.56|20.8|20.6|20.74|20.54|93
1649441400000|2022-04-08 18:10:00|20.77|20.57|20.67|20.47|20.77|20.57|20.61|20.41|252
1649441700000|2022-04-08 18:15:00|20.66|20.46|20.67|20.47|20.7|20.5|20.61|20.41|146
1649442000000|2022-04-08 18:20:00|20.66|20.46|20.72|20.52|20.74|20.54|20.66|20.46|135
1649442300000|2022-04-08 18:25:00|20.71|20.51|20.68|20.48|20.72|20.52|20.66|20.46|80
1649442600000|2022-04-08 18:30:00|20.67|20.47|20.67|20.47|20.71|20.51|20.67|20.47|87
1649442900000|2022-04-08 18:35:00|20.68|20.48|20.62|20.42|20.69|20.49|20.59|20.39|101
1649443200000|2022-04-08 18:40:00|20.63|20.43|20.74|20.54|20.75|20.55|20.62|20.42|158
1649443500000|2022-04-08 18:45:00|20.75|20.55|20.8|20.6|20.8|20.6|20.74|20.54|68
1649443800000|2022-04-08 18:50:00|20.79|20.59|20.87|20.67|20.91|20.71|20.79|20.59|188
1649444100000|2022-04-08 18:55:00|20.86|20.66|20.79|20.59|20.87|20.67|20.77|20.57|110
1649444400000|2022-04-08 19:00:00|20.78|20.58|20.89|20.69|20.9|20.7|20.78|20.58|76
1649444700000|2022-04-08 19:05:00|20.9|20.7|20.88|20.68|20.9|20.7|20.87|20.67|59
1649445000000|2022-04-08 19:10:00|20.89|20.69|20.88|20.68|20.91|20.71|20.88|20.68|132
1649445300000|2022-04-08 19:15:00|20.89|20.69|20.85|20.65|20.91|20.71|20.85|20.65|49
1649445600000|2022-04-08 19:20:00|20.84|20.64|20.82|20.62|20.86|20.66|20.81|20.61|69
1649445900000|2022-04-08 19:25:00|20.81|20.61|20.8|20.6|20.82|20.62|20.77|20.57|58
1649446200000|2022-04-08 19:30:00|20.81|20.61|20.72|20.52|20.81|20.61|20.7|20.5|92
1649446500000|2022-04-08 19:35:00|20.71|20.51|20.68|20.48|20.72|20.52|20.68|20.48|54
1649446800000|2022-04-08 19:40:00|20.67|20.47|20.68|20.48|20.68|20.48|20.64|20.44|100
1649447100000|2022-04-08 19:45:00|20.67|20.47|20.62|20.42|20.69|20.49|20.61|20.41|70
1649447400000|2022-04-08 19:50:00|20.61|20.41|20.64|20.44|20.66|20.46|20.61|20.41|96
1649447700000|2022-04-08 19:55:00|20.63|20.43|20.66|20.46|20.66|20.46|20.62|20.42|118
1649448000000|2022-04-08 20:00:00|20.65|20.45|20.7|20.5|20.71|20.51|20.64|20.44|92
1649448300000|2022-04-08 20:05:00|20.71|20.51|20.67|20.47|20.71|20.51|20.67|20.47|19
1649448600000|2022-04-08 20:10:00|20.68|20.48|20.66|20.46|20.68|20.48|20.65|20.45|31
1649448900000|2022-04-08 20:15:00|20.65|20.45|20.62|20.42|20.65|20.45|20.61|20.41|18
1649449200000|2022-04-08 20:20:00|20.61|20.41|20.58|20.38|20.61|20.41|20.57|20.37|68
1649449500000|2022-04-08 20:25:00|20.59|20.39|20.61|20.41|20.61|20.41|20.54|20.34|93
1649449800000|2022-04-08 20:30:00|20.6|20.4|20.65|20.45|20.65|20.45|20.58|20.38|116
1649450100000|2022-04-08 20:35:00|20.64|20.44|20.66|20.46|20.68|20.48|20.64|20.44|83
1649450400000|2022-04-08 20:40:00|20.67|20.47|20.61|20.41|20.68|20.48|20.61|20.41|47
1649450700000|2022-04-08 20:45:00|20.6|20.4|20.67|20.47|20.67|20.47|20.59|20.39|34
1649451000000|2022-04-08 20:50:00|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|27
1649451300000|2022-04-08 20:55:00|20.69|20.49|20.59|20.39|20.69|20.49|20.59|20.39|29
1649487600000|2022-04-09 07:00:00|20.63|20.43|20.41|20.21|20.63|20.43|20.39|20.19|35
1649487900000|2022-04-09 07:05:00|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|15
1649488200000|2022-04-09 07:10:00|20.39|20.19|20.31|20.11|20.4|20.2|20.31|20.11|41
1649488500000|2022-04-09 07:15:00|20.32|20.12|20.43|20.23|20.43|20.23|20.31|20.11|36
1649488800000|2022-04-09 07:20:00|20.44|20.24|20.44|20.24|20.46|20.26|20.44|20.24|45
1649489100000|2022-04-09 07:25:00|20.43|20.23|20.4|20.2|20.44|20.24|20.4|20.2|38
1649489400000|2022-04-09 07:30:00|20.41|20.21|20.4|20.2|20.45|20.25|20.4|20.2|40
1649489700000|2022-04-09 07:35:00|20.41|20.21|20.47|20.27|20.47|20.27|20.4|20.2|49
1649490000000|2022-04-09 07:40:00|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|13
1649490300000|2022-04-09 07:45:00|20.49|20.29|20.52|20.32|20.52|20.32|20.48|20.28|26
1649490600000|2022-04-09 07:50:00|20.51|20.31|20.49|20.29|20.52|20.32|20.48|20.28|63
1649490900000|2022-04-09 07:55:00|20.48|20.28|20.49|20.29|20.5|20.3|20.47|20.27|40
1649491200000|2022-04-09 08:00:00|20.5|20.3|20.43|20.23|20.52|20.32|20.43|20.23|30
1649491500000|2022-04-09 08:05:00|20.42|20.22|20.45|20.25|20.45|20.25|20.42|20.22|34
1649491800000|2022-04-09 08:10:00|20.44|20.24|20.5|20.3|20.5|20.3|20.44|20.24|25
1649492100000|2022-04-09 08:15:00|20.49|20.29|20.55|20.35|20.56|20.36|20.49|20.29|35
1649492400000|2022-04-09 08:20:00|20.56|20.36|20.53|20.33|20.56|20.36|20.52|20.32|28
1649492700000|2022-04-09 08:25:00|20.54|20.34|20.49|20.29|20.55|20.35|20.47|20.27|24
1649493000000|2022-04-09 08:30:00|20.5|20.3|20.54|20.34|20.55|20.35|20.49|20.29|43
1649493300000|2022-04-09 08:35:00|20.55|20.35|20.57|20.37|20.58|20.38|20.54|20.34|25
1649493600000|2022-04-09 08:40:00|20.58|20.38|20.59|20.39|20.61|20.41|20.58|20.38|52
1649493900000|2022-04-09 08:45:00|20.58|20.38|20.56|20.36|20.59|20.39|20.52|20.32|25
1649494200000|2022-04-09 08:50:00|20.55|20.35|20.62|20.42|20.62|20.42|20.55|20.35|46
1649494500000|2022-04-09 08:55:00|20.61|20.41|20.61|20.41|20.62|20.42|20.58|20.38|53
1649494800000|2022-04-09 09:00:00|20.62|20.42|20.61|20.41|20.63|20.43|20.59|20.39|42
1649495100000|2022-04-09 09:05:00|20.6|20.4|20.62|20.42|20.62|20.42|20.6|20.4|9
1649495400000|2022-04-09 09:10:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|27
1649495700000|2022-04-09 09:15:00|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|32
1649496000000|2022-04-09 09:20:00|20.6|20.4|20.57|20.37|20.62|20.42|20.57|20.37|40
1649496300000|2022-04-09 09:25:00|20.56|20.36|20.58|20.38|20.59|20.39|20.56|20.36|37
1649496600000|2022-04-09 09:30:00|20.59|20.39|20.58|20.38|20.62|20.42|20.57|20.37|30
1649496900000|2022-04-09 09:35:00|20.59|20.39|20.59|20.39|20.61|20.41|20.59|20.39|29
1649497200000|2022-04-09 09:40:00|20.58|20.38|20.55|20.35|20.58|20.38|20.54|20.34|8
1649497500000|2022-04-09 09:45:00|20.54|20.34|20.59|20.39|20.59|20.39|20.54|20.34|52
1649497800000|2022-04-09 09:50:00|20.6|20.4|20.62|20.42|20.62|20.42|20.59|20.39|31
1649498100000|2022-04-09 09:55:00|20.63|20.43|20.6|20.4|20.63|20.43|20.6|20.4|22
1649498400000|2022-04-09 10:00:00|20.61|20.41|20.55|20.35|20.61|20.41|20.55|20.35|21
1649498700000|2022-04-09 10:05:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|16
1649499000000|2022-04-09 10:10:00|20.58|20.38|20.56|20.36|20.58|20.38|20.54|20.34|15
1649499300000|2022-04-09 10:15:00|20.55|20.35|20.58|20.38|20.59|20.39|20.55|20.35|24
1649499600000|2022-04-09 10:20:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|5
1649499900000|2022-04-09 10:25:00|20.56|20.36|20.47|20.27|20.56|20.36|20.47|20.27|36
1649500200000|2022-04-09 10:30:00|20.46|20.26|20.54|20.34|20.54|20.34|20.44|20.24|65
1649500500000|2022-04-09 10:35:00|20.55|20.35|20.57|20.37|20.57|20.37|20.54|20.34|19
1649500800000|2022-04-09 10:40:00|20.58|20.38|20.55|20.35|20.58|20.38|20.55|20.35|28
1649501100000|2022-04-09 10:45:00|20.56|20.36|20.51|20.31|20.56|20.36|20.51|20.31|22
1649501400000|2022-04-09 10:50:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|20
1649501700000|2022-04-09 10:55:00|20.52|20.32|20.55|20.35|20.55|20.35|20.51|20.31|16
1649502000000|2022-04-09 11:00:00|20.56|20.36|20.54|20.34|20.57|20.37|20.54|20.34|21
1649502300000|2022-04-09 11:05:00|20.55|20.35|20.56|20.36|20.57|20.37|20.54|20.34|22
1649502600000|2022-04-09 11:10:00|20.55|20.35|20.62|20.42|20.63|20.43|20.55|20.35|32
1649502900000|2022-04-09 11:15:00|20.63|20.43|20.64|20.44|20.65|20.45|20.62|20.42|50
1649503200000|2022-04-09 11:20:00|20.63|20.43|20.6|20.4|20.63|20.43|20.6|20.4|14
1649503500000|2022-04-09 11:25:00|20.59|20.39|20.61|20.41|20.62|20.42|20.57|20.37|55
1649503800000|2022-04-09 11:30:00|20.62|20.42|20.6|20.4|20.62|20.42|20.59|20.39|13
1649504100000|2022-04-09 11:35:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|18
1649504400000|2022-04-09 11:40:00|20.61|20.41|20.65|20.45|20.65|20.45|20.61|20.41|17
1649504700000|2022-04-09 11:45:00|20.64|20.44|20.66|20.46|20.66|20.46|20.63|20.43|19
1649505000000|2022-04-09 11:50:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|15
1649505300000|2022-04-09 11:55:00|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|33
1649505600000|2022-04-09 12:00:00|20.65|20.45|20.64|20.44|20.65|20.45|20.62|20.42|22
1649505900000|2022-04-09 12:05:00|20.63|20.43|20.61|20.41|20.64|20.44|20.61|20.41|13
1649506200000|2022-04-09 12:10:00|20.6|20.4|20.64|20.44|20.66|20.46|20.59|20.39|29
1649506500000|2022-04-09 12:15:00|20.65|20.45|20.63|20.43|20.66|20.46|20.62|20.42|37
1649506800000|2022-04-09 12:20:00|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|43
1649507100000|2022-04-09 12:25:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|14
1649507400000|2022-04-09 12:30:00|20.65|20.45|20.7|20.5|20.71|20.51|20.64|20.44|36
1649507700000|2022-04-09 12:35:00|20.71|20.51|20.7|20.5|20.71|20.51|20.68|20.48|28
1649508000000|2022-04-09 12:40:00|20.69|20.49|20.7|20.5|20.71|20.51|20.68|20.48|40
1649508300000|2022-04-09 12:45:00|20.71|20.51|20.69|20.49|20.71|20.51|20.69|20.49|27
1649508600000|2022-04-09 12:50:00|20.68|20.48|20.69|20.49|20.7|20.5|20.68|20.48|10
1649508900000|2022-04-09 12:55:00|20.68|20.48|20.7|20.5|20.71|20.51|20.66|20.46|39
1649509200000|2022-04-09 13:00:00|20.71|20.51|20.7|20.5|20.71|20.51|20.69|20.49|36
1649509500000|2022-04-09 13:05:00|20.69|20.49|20.66|20.46|20.7|20.5|20.66|20.46|14
1649509800000|2022-04-09 13:10:00|20.67|20.47|20.66|20.46|20.69|20.49|20.66|20.46|14
1649510100000|2022-04-09 13:15:00|20.67|20.47|20.68|20.48|20.68|20.48|20.64|20.44|34
1649510400000|2022-04-09 13:20:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|7
1649510700000|2022-04-09 13:25:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|12
1649511000000|2022-04-09 13:30:00|20.7|20.5|20.67|20.47|20.7|20.5|20.67|20.47|16
1649511300000|2022-04-09 13:35:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|18
1649511600000|2022-04-09 13:40:00|20.66|20.46|20.65|20.45|20.66|20.46|20.62|20.42|22
1649511900000|2022-04-09 13:45:00|20.66|20.46|20.7|20.5|20.7|20.5|20.66|20.46|7
1649512200000|2022-04-09 13:50:00|20.69|20.49|20.66|20.46|20.69|20.49|20.66|20.46|18
1649512500000|2022-04-09 13:55:00|20.65|20.45|20.62|20.42|20.65|20.45|20.62|20.42|30
1649512800000|2022-04-09 14:00:00|20.63|20.43|20.64|20.44|20.66|20.46|20.62|20.42|30
1649513100000|2022-04-09 14:05:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|14
1649513400000|2022-04-09 14:10:00|20.63|20.43|20.51|20.31|20.64|20.44|20.5|20.3|65
1649513700000|2022-04-09 14:15:00|20.52|20.32|20.57|20.37|20.59|20.39|20.51|20.31|58
1649514000000|2022-04-09 14:20:00|20.58|20.38|20.51|20.31|20.58|20.38|20.48|20.28|58
1649514300000|2022-04-09 14:25:00|20.52|20.32|20.53|20.33|20.55|20.35|20.51|20.31|38
1649514600000|2022-04-09 14:30:00|20.54|20.34|20.48|20.28|20.54|20.34|20.48|20.28|37
1649514900000|2022-04-09 14:35:00|20.47|20.27|20.48|20.28|20.49|20.29|20.46|20.26|24
1649515200000|2022-04-09 14:40:00|20.47|20.27|20.51|20.31|20.51|20.31|20.44|20.24|29
1649515500000|2022-04-09 14:45:00|20.52|20.32|20.48|20.28|20.54|20.34|20.46|20.26|55
1649515800000|2022-04-09 14:50:00|20.49|20.29|20.53|20.33|20.55|20.35|20.49|20.29|37
1649516100000|2022-04-09 14:55:00|20.54|20.34|20.56|20.36|20.56|20.36|20.53|20.33|31
1649516400000|2022-04-09 15:00:00|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|43
1649516700000|2022-04-09 15:05:00|20.58|20.38|20.55|20.35|20.58|20.38|20.52|20.32|58
1649517000000|2022-04-09 15:10:00|20.54|20.34|20.52|20.32|20.55|20.35|20.5|20.3|37
1649517300000|2022-04-09 15:15:00|20.53|20.33|20.47|20.27|20.53|20.33|20.46|20.26|35
1649517600000|2022-04-09 15:20:00|20.46|20.26|20.45|20.25|20.47|20.27|20.44|20.24|34
1649517900000|2022-04-09 15:25:00|20.44|20.24|20.44|20.24|20.46|20.26|20.37|20.17|47
1649518200000|2022-04-09 15:30:00|20.43|20.23|20.37|20.17|20.44|20.24|20.36|20.16|33
1649518500000|2022-04-09 15:35:00|20.36|20.16|20.36|20.16|20.38|20.18|20.35|20.15|35
1649518800000|2022-04-09 15:40:00|20.38|20.18|20.39|20.19|20.42|20.22|20.36|20.16|57
1649519100000|2022-04-09 15:45:00|20.38|20.18|20.34|20.14|20.4|20.2|20.34|20.14|27
1649519400000|2022-04-09 15:50:00|20.35|20.15|20.31|20.11|20.36|20.16|20.31|20.11|27
1649519700000|2022-04-09 15:55:00|20.3|20.1|20.3|20.1|20.31|20.11|20.27|20.07|47
1649520000000|2022-04-09 16:00:00|20.31|20.11|20.38|20.18|20.38|20.18|20.3|20.1|58
1649520300000|2022-04-09 16:05:00|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|15
1649520600000|2022-04-09 16:10:00|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|8
1649520900000|2022-04-09 16:15:00|20.4|20.2|20.48|20.28|20.48|20.28|20.4|20.2|49
1649521200000|2022-04-09 16:20:00|20.47|20.27|20.48|20.28|20.49|20.29|20.47|20.27|42
1649521500000|2022-04-09 16:25:00|20.49|20.29|20.48|20.28|20.49|20.29|20.46|20.26|20
1649521800000|2022-04-09 16:30:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649522100000|2022-04-09 16:35:00|20.47|20.27|20.46|20.26|20.48|20.28|20.45|20.25|34
1649522400000|2022-04-09 16:40:00|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|60
1649522700000|2022-04-09 16:45:00|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|6
1649523000000|2022-04-09 16:50:00|20.47|20.27|20.45|20.25|20.49|20.29|20.45|20.25|27
1649523300000|2022-04-09 16:55:00|20.46|20.26|20.42|20.22|20.46|20.26|20.39|20.19|65
1649523600000|2022-04-09 17:00:00|20.41|20.21|20.41|20.21|20.41|20.21|20.38|20.18|37
1649523900000|2022-04-09 17:05:00|20.4|20.2|20.44|20.24|20.44|20.24|20.39|20.19|49
1649524200000|2022-04-09 17:10:00|20.45|20.25|20.47|20.27|20.48|20.28|20.45|20.25|23
1649524500000|2022-04-09 17:15:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1649524800000|2022-04-09 17:20:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|68
1649525100000|2022-04-09 17:25:00|20.48|20.28|20.47|20.27|20.51|20.31|20.47|20.27|40
1649525400000|2022-04-09 17:30:00|20.48|20.28|20.55|20.35|20.57|20.37|20.47|20.27|46
1649525700000|2022-04-09 17:35:00|20.54|20.34|20.53|20.33|20.55|20.35|20.52|20.32|30
1649526000000|2022-04-09 17:40:00|20.52|20.32|20.53|20.33|20.53|20.33|20.5|20.3|30
1649526300000|2022-04-09 17:45:00|20.52|20.32|20.54|20.34|20.55|20.35|20.52|20.32|43
1649526600000|2022-04-09 17:50:00|20.53|20.33|20.53|20.33|20.54|20.34|20.51|20.31|31
1649526900000|2022-04-09 17:55:00|20.52|20.32|20.56|20.36|20.56|20.36|20.52|20.32|13
1649527200000|2022-04-09 18:00:00|20.57|20.37|20.56|20.36|20.59|20.39|20.56|20.36|26
1649527500000|2022-04-09 18:05:00|20.55|20.35|20.53|20.33|20.56|20.36|20.53|20.33|15
1648940700000|2022-04-02 23:05:00|23.53|23.33|23.53|23.33|23.54|23.34|23.51|23.31|45
1648941000000|2022-04-02 23:10:00|23.52|23.32|23.55|23.35|23.6|23.4|23.52|23.32|48
1648941300000|2022-04-02 23:15:00|23.56|23.36|23.6|23.4|23.6|23.4|23.55|23.35|41
1648941600000|2022-04-02 23:20:00|23.61|23.41|23.59|23.39|23.61|23.41|23.58|23.38|27
1648941900000|2022-04-02 23:25:00|23.58|23.38|23.59|23.39|23.59|23.39|23.55|23.35|32
1648942200000|2022-04-02 23:30:00|23.6|23.4|23.56|23.36|23.6|23.4|23.56|23.36|35
1648942500000|2022-04-02 23:35:00|23.55|23.35|23.54|23.34|23.56|23.36|23.48|23.28|90
1648942800000|2022-04-02 23:40:00|23.53|23.33|23.49|23.29|23.54|23.34|23.49|23.29|53
1648943100000|2022-04-02 23:45:00|23.5|23.3|23.41|23.21|23.52|23.32|23.41|23.21|111
1648943400000|2022-04-02 23:50:00|23.4|23.2|23.42|23.22|23.46|23.26|23.4|23.2|101
1648943700000|2022-04-02 23:55:00|23.41|23.21|23.43|23.23|23.44|23.24|23.36|23.16|133
1648944000000|2022-04-03 00:00:00|23.42|23.22|23.39|23.19|23.45|23.25|23.35|23.15|106
1648944300000|2022-04-03 00:05:00|23.4|23.2|23.41|23.21|23.42|23.22|23.36|23.16|122
1648944600000|2022-04-03 00:10:00|23.4|23.2|23.42|23.22|23.42|23.22|23.37|23.17|43
1648944900000|2022-04-03 00:15:00|23.41|23.21|23.41|23.21|23.44|23.24|23.38|23.18|47
1648945200000|2022-04-03 00:20:00|23.42|23.22|23.42|23.22|23.45|23.25|23.42|23.22|69
1648945500000|2022-04-03 00:25:00|23.41|23.21|23.45|23.25|23.45|23.25|23.41|23.21|55
1648945800000|2022-04-03 00:30:00|23.46|23.26|23.49|23.29|23.51|23.31|23.43|23.23|104
1648946100000|2022-04-03 00:35:00|23.5|23.3|23.53|23.33|23.54|23.34|23.49|23.29|48
1648946400000|2022-04-03 00:40:00|23.54|23.34|23.59|23.39|23.59|23.39|23.53|23.33|36
1648946700000|2022-04-03 00:45:00|23.58|23.38|23.62|23.42|23.64|23.44|23.58|23.38|27
1648947000000|2022-04-03 00:50:00|23.61|23.41|23.64|23.44|23.64|23.44|23.61|23.41|42
1648947300000|2022-04-03 00:55:00|23.63|23.43|23.65|23.45|23.65|23.45|23.59|23.39|21
1648947600000|2022-04-03 01:00:00|23.64|23.44|23.59|23.39|23.66|23.46|23.57|23.37|54
1648947900000|2022-04-03 01:05:00|23.58|23.38|23.54|23.34|23.59|23.39|23.5|23.3|75
1648948200000|2022-04-03 01:10:00|23.55|23.35|23.41|23.21|23.55|23.35|23.4|23.2|103
1648948500000|2022-04-03 01:15:00|23.4|23.2|23.25|23.05|23.41|23.21|23.25|23.05|54
1648948800000|2022-04-03 01:20:00|23.26|23.06|23.21|23.01|23.26|23.06|23.15|22.95|122
1648949100000|2022-04-03 01:25:00|23.2|23|23.19|22.99|23.23|23.03|23.15|22.95|98
1648949400000|2022-04-03 01:30:00|23.2|23|23.17|22.97|23.26|23.06|23.16|22.96|156
1648949700000|2022-04-03 01:35:00|23.16|22.96|23.2|23|23.21|23.01|23.16|22.96|91
1648950000000|2022-04-03 01:40:00|23.21|23.01|23.33|23.13|23.34|23.14|23.21|23.01|89
1648950300000|2022-04-03 01:45:00|23.34|23.14|23.34|23.14|23.35|23.15|23.31|23.11|59
1648950600000|2022-04-03 01:50:00|23.35|23.15|23.34|23.14|23.37|23.17|23.34|23.14|66
1648950900000|2022-04-03 01:55:00|23.35|23.15|23.37|23.17|23.39|23.19|23.34|23.14|95
1648951200000|2022-04-03 02:00:00|23.36|23.16|23.41|23.21|23.41|23.21|23.34|23.14|66
1648951500000|2022-04-03 02:05:00|23.4|23.2|23.39|23.19|23.42|23.22|23.39|23.19|56
1648951800000|2022-04-03 02:10:00|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|18
1648952100000|2022-04-03 02:15:00|23.36|23.16|23.4|23.2|23.42|23.22|23.36|23.16|56
1648952400000|2022-04-03 02:20:00|23.41|23.21|23.43|23.23|23.43|23.23|23.4|23.2|23
1648952700000|2022-04-03 02:25:00|23.42|23.22|23.39|23.19|23.42|23.22|23.38|23.18|78
1648953000000|2022-04-03 02:30:00|23.38|23.18|23.4|23.2|23.42|23.22|23.38|23.18|27
1648953300000|2022-04-03 02:35:00|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|32
1648953600000|2022-04-03 02:40:00|23.39|23.19|23.28|23.08|23.39|23.19|23.27|23.07|46
1648953900000|2022-04-03 02:45:00|23.27|23.07|23.21|23.01|23.27|23.07|23.2|23|49
1648954200000|2022-04-03 02:50:00|23.22|23.02|23.21|23.01|23.23|23.03|23.2|23|56
1648954500000|2022-04-03 02:55:00|23.22|23.02|23.2|23|23.23|23.03|23.19|22.99|61
1648954800000|2022-04-03 03:00:00|23.21|23.01|23.29|23.09|23.3|23.1|23.18|22.98|49
1648955100000|2022-04-03 03:05:00|23.3|23.1|23.33|23.13|23.33|23.13|23.27|23.07|34
1648955400000|2022-04-03 03:10:00|23.34|23.14|23.36|23.16|23.37|23.17|23.33|23.13|13
1648955700000|2022-04-03 03:15:00|23.37|23.17|23.39|23.19|23.39|23.19|23.36|23.16|31
1648956000000|2022-04-03 03:20:00|23.38|23.18|23.37|23.17|23.38|23.18|23.35|23.15|28
1648956300000|2022-04-03 03:25:00|23.38|23.18|23.39|23.19|23.4|23.2|23.36|23.16|14
1648956600000|2022-04-03 03:30:00|23.4|23.2|23.45|23.25|23.45|23.25|23.4|23.2|52
1648956900000|2022-04-03 03:35:00|23.44|23.24|23.41|23.21|23.45|23.25|23.41|23.21|36
1648957200000|2022-04-03 03:40:00|23.42|23.22|23.39|23.19|23.42|23.22|23.36|23.16|34
1648957500000|2022-04-03 03:45:00|23.38|23.18|23.42|23.22|23.42|23.22|23.38|23.18|69
1648957800000|2022-04-03 03:50:00|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|46
1648958100000|2022-04-03 03:55:00|23.39|23.19|23.42|23.22|23.43|23.23|23.39|23.19|26
1648958400000|2022-04-03 04:00:00|23.43|23.23|23.44|23.24|23.44|23.24|23.41|23.21|74
1648958700000|2022-04-03 04:05:00|23.45|23.25|23.46|23.26|23.47|23.27|23.44|23.24|68
1648959000000|2022-04-03 04:10:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|50
1648959300000|2022-04-03 04:15:00|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|54
1648959600000|2022-04-03 04:20:00|23.43|23.23|23.45|23.25|23.46|23.26|23.43|23.23|31
1648959900000|2022-04-03 04:25:00|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|21
1648960500000|2022-04-03 04:35:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|21
1648960800000|2022-04-03 04:40:00|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|8
1648961100000|2022-04-03 04:45:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|36
1648961400000|2022-04-03 04:50:00|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|65
1648961700000|2022-04-03 04:55:00|23.47|23.27|23.47|23.27|23.47|23.27|23.45|23.25|27
1648962000000|2022-04-03 05:00:00|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|33
1648962300000|2022-04-03 05:05:00|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|23
1648962600000|2022-04-03 05:10:00|23.44|23.24|23.43|23.23|23.45|23.25|23.42|23.22|38
1648962900000|2022-04-03 05:15:00|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|16
1648963200000|2022-04-03 05:20:00|23.42|23.22|23.4|23.2|23.42|23.22|23.38|23.18|15
1648963500000|2022-04-03 05:25:00|23.41|23.21|23.43|23.23|23.44|23.24|23.41|23.21|19
1648963800000|2022-04-03 05:30:00|23.44|23.24|23.45|23.25|23.46|23.26|23.43|23.23|12
1648964100000|2022-04-03 05:35:00|23.46|23.26|23.46|23.26|23.46|23.26|23.44|23.24|23
1648964400000|2022-04-03 05:40:00|23.45|23.25|23.4|23.2|23.46|23.26|23.39|23.19|26
1648964700000|2022-04-03 05:45:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|12
1648965000000|2022-04-03 05:50:00|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|33
1648965300000|2022-04-03 05:55:00|23.36|23.16|23.36|23.16|23.36|23.16|23.34|23.14|49
1648965600000|2022-04-03 06:00:00|23.37|23.17|23.34|23.14|23.4|23.2|23.33|23.13|50
1648965900000|2022-04-03 06:05:00|23.35|23.15|23.44|23.24|23.46|23.26|23.34|23.14|90
1648966200000|2022-04-03 06:10:00|23.45|23.25|23.43|23.23|23.45|23.25|23.41|23.21|71
1648966500000|2022-04-03 06:15:00|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|16
1648966800000|2022-04-03 06:20:00|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|25
1648967100000|2022-04-03 06:25:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|8
1648967400000|2022-04-03 06:30:00|23.45|23.25|23.46|23.26|23.46|23.26|23.43|23.23|58
1648967700000|2022-04-03 06:35:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|34
1648968000000|2022-04-03 06:40:00|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|43
1648968300000|2022-04-03 06:45:00|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|8
1648968600000|2022-04-03 06:50:00|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|34
1648968900000|2022-04-03 06:55:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648969200000|2022-04-03 07:00:00|23.48|23.28|23.45|23.25|23.48|23.28|23.45|23.25|4
1648969500000|2022-04-03 07:05:00|23.44|23.24|23.41|23.21|23.44|23.24|23.4|23.2|34
1648969800000|2022-04-03 07:10:00|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|57
1648970100000|2022-04-03 07:15:00|23.41|23.21|23.39|23.19|23.42|23.22|23.39|23.19|55
1648970400000|2022-04-03 07:20:00|23.38|23.18|23.35|23.15|23.39|23.19|23.35|23.15|56
1648970700000|2022-04-03 07:25:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|30
1648971000000|2022-04-03 07:30:00|23.34|23.14|23.41|23.21|23.41|23.21|23.34|23.14|26
1648971300000|2022-04-03 07:35:00|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|35
1648971600000|2022-04-03 07:40:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|13
1648972200000|2022-04-03 07:50:00|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|12
1648972500000|2022-04-03 07:55:00|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|31
1648972800000|2022-04-03 08:00:00|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|17
1648973100000|2022-04-03 08:05:00|23.42|23.22|23.46|23.26|23.46|23.26|23.42|23.22|5
1648973400000|2022-04-03 08:10:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648973700000|2022-04-03 08:15:00|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|36
1648974000000|2022-04-03 08:20:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|60
1648974300000|2022-04-03 08:25:00|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|50
1648974900000|2022-04-03 08:35:00|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|18
1648975200000|2022-04-03 08:40:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|54
1648975500000|2022-04-03 08:45:00|23.43|23.23|23.36|23.16|23.44|23.24|23.36|23.16|76
1648975800000|2022-04-03 08:50:00|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|39
1648976100000|2022-04-03 08:55:00|23.38|23.18|23.4|23.2|23.4|23.2|23.37|23.17|9
1648976400000|2022-04-03 09:00:00|23.41|23.21|23.36|23.16|23.42|23.22|23.35|23.15|30
1648976700000|2022-04-03 09:05:00|23.37|23.17|23.32|23.12|23.39|23.19|23.32|23.12|24
1648977000000|2022-04-03 09:10:00|23.33|23.13|23.34|23.14|23.35|23.15|23.33|23.13|22
1648977600000|2022-04-03 09:20:00|23.35|23.15|23.38|23.18|23.39|23.19|23.35|23.15|14
1648977900000|2022-04-03 09:25:00|23.39|23.19|23.46|23.26|23.46|23.26|23.38|23.18|32
1648978200000|2022-04-03 09:30:00|23.45|23.25|23.45|23.25|23.47|23.27|23.44|23.24|37
1648978500000|2022-04-03 09:35:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|45
1648978800000|2022-04-03 09:40:00|23.47|23.27|23.47|23.27|23.47|23.27|23.41|23.21|25
1648979100000|2022-04-03 09:45:00|23.48|23.28|23.48|23.28|23.49|23.29|23.46|23.26|55
1648979400000|2022-04-03 09:50:00|23.49|23.29|23.43|23.23|23.49|23.29|23.42|23.22|37
1648979700000|2022-04-03 09:55:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|57
1648980000000|2022-04-03 10:00:00|23.43|23.23|23.42|23.22|23.44|23.24|23.41|23.21|32
1648980300000|2022-04-03 10:05:00|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|29
1648980600000|2022-04-03 10:10:00|23.4|23.2|23.35|23.15|23.4|23.2|23.34|23.14|36
1648980900000|2022-04-03 10:15:00|23.36|23.16|23.35|23.15|23.37|23.17|23.34|23.14|26
1648981200000|2022-04-03 10:20:00|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|20
1648981500000|2022-04-03 10:25:00|23.34|23.14|23.39|23.19|23.39|23.19|23.34|23.14|40
1648981800000|2022-04-03 10:30:00|23.4|23.2|23.45|23.25|23.45|23.25|23.4|23.2|10
1648982100000|2022-04-03 10:35:00|23.44|23.24|23.39|23.19|23.44|23.24|23.38|23.18|24
1648982400000|2022-04-03 10:40:00|23.38|23.18|23.34|23.14|23.39|23.19|23.32|23.12|43
1648982700000|2022-04-03 10:45:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648983000000|2022-04-03 10:50:00|23.36|23.16|23.36|23.16|23.39|23.19|23.36|23.16|13
1648983300000|2022-04-03 10:55:00|23.37|23.17|23.34|23.14|23.37|23.17|23.34|23.14|38
1648983600000|2022-04-03 11:00:00|23.35|23.15|23.32|23.12|23.36|23.16|23.32|23.12|22
1648983900000|2022-04-03 11:05:00|23.31|23.11|23.3|23.1|23.33|23.13|23.29|23.09|46
1648984200000|2022-04-03 11:10:00|23.29|23.09|23.33|23.13|23.33|23.13|23.25|23.05|39
1648984500000|2022-04-03 11:15:00|23.34|23.14|23.37|23.17|23.37|23.17|23.32|23.12|38
1648984800000|2022-04-03 11:20:00|23.36|23.16|23.34|23.14|23.36|23.16|23.33|23.13|19
1648985100000|2022-04-03 11:25:00|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|42
1648985400000|2022-04-03 11:30:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|21
1648985700000|2022-04-03 11:35:00|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|23
1648986000000|2022-04-03 11:40:00|23.4|23.2|23.44|23.24|23.44|23.24|23.39|23.19|19
1648986300000|2022-04-03 11:45:00|23.45|23.25|23.41|23.21|23.45|23.25|23.4|23.2|33
1648986600000|2022-04-03 11:50:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|13
1648986900000|2022-04-03 11:55:00|23.39|23.19|23.36|23.16|23.39|23.19|23.35|23.15|10
1648987200000|2022-04-03 12:00:00|23.37|23.17|23.31|23.11|23.37|23.17|23.31|23.11|13
1648987500000|2022-04-03 12:05:00|23.32|23.12|23.33|23.13|23.33|23.13|23.3|23.1|22
1648987800000|2022-04-03 12:10:00|23.32|23.12|23.39|23.19|23.39|23.19|23.31|23.11|26
1648988100000|2022-04-03 12:15:00|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|27
1648988400000|2022-04-03 12:20:00|23.39|23.19|23.36|23.16|23.4|23.2|23.35|23.15|38
1648988700000|2022-04-03 12:25:00|23.35|23.15|23.33|23.13|23.36|23.16|23.33|23.13|17
1648989000000|2022-04-03 12:30:00|23.34|23.14|23.33|23.13|23.36|23.16|23.33|23.13|22
1648989300000|2022-04-03 12:35:00|23.34|23.14|23.37|23.17|23.38|23.18|23.34|23.14|18
1648989600000|2022-04-03 12:40:00|23.38|23.18|23.41|23.21|23.42|23.22|23.36|23.16|50
1648989900000|2022-04-03 12:45:00|23.42|23.22|23.43|23.23|23.44|23.24|23.42|23.22|18
1648990200000|2022-04-03 12:50:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1648990500000|2022-04-03 12:55:00|23.42|23.22|23.38|23.18|23.42|23.22|23.35|23.15|51
1648990800000|2022-04-03 13:00:00|23.39|23.19|23.42|23.22|23.42|23.22|23.39|23.19|28
1648991100000|2022-04-03 13:05:00|23.41|23.21|23.37|23.17|23.41|23.21|23.36|23.16|45
1648991400000|2022-04-03 13:10:00|23.36|23.16|23.35|23.15|23.37|23.17|23.34|23.14|54
1648991700000|2022-04-03 13:15:00|23.36|23.16|23.42|23.22|23.42|23.22|23.35|23.15|19
1648992000000|2022-04-03 13:20:00|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|13
1648992300000|2022-04-03 13:25:00|23.46|23.26|23.46|23.26|23.48|23.28|23.45|23.25|37
1648992600000|2022-04-03 13:30:00|23.47|23.27|23.42|23.22|23.48|23.28|23.41|23.21|67
1648992900000|2022-04-03 13:35:00|23.43|23.23|23.4|23.2|23.47|23.27|23.4|23.2|44
1648993200000|2022-04-03 13:40:00|23.39|23.19|23.42|23.22|23.43|23.23|23.39|23.19|48
1648993500000|2022-04-03 13:45:00|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|43
1648993800000|2022-04-03 13:50:00|23.44|23.24|23.41|23.21|23.44|23.24|23.4|23.2|26
1648994100000|2022-04-03 13:55:00|23.4|23.2|23.39|23.19|23.42|23.22|23.39|23.19|12
1648994400000|2022-04-03 14:00:00|23.4|23.2|23.37|23.17|23.42|23.22|23.37|23.17|34
1648994700000|2022-04-03 14:05:00|23.36|23.16|23.37|23.17|23.38|23.18|23.36|23.16|32
1648995000000|2022-04-03 14:10:00|23.38|23.18|23.39|23.19|23.41|23.21|23.38|23.18|42
1648995300000|2022-04-03 14:15:00|23.38|23.18|23.37|23.17|23.39|23.19|23.36|23.16|48
1648995600000|2022-04-03 14:20:00|23.36|23.16|23.39|23.19|23.4|23.2|23.36|23.16|36
1648995900000|2022-04-03 14:25:00|23.38|23.18|23.37|23.17|23.39|23.19|23.35|23.15|62
1648996200000|2022-04-03 14:30:00|23.38|23.18|23.34|23.14|23.38|23.18|23.33|23.13|89
1648996500000|2022-04-03 14:35:00|23.35|23.15|23.34|23.14|23.35|23.15|23.31|23.11|70
1648996800000|2022-04-03 14:40:00|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|19
1648997100000|2022-04-03 14:45:00|23.38|23.18|23.42|23.22|23.42|23.22|23.38|23.18|33
1648997400000|2022-04-03 14:50:00|23.41|23.21|23.41|23.21|23.42|23.22|23.39|23.19|17
1648997700000|2022-04-03 14:55:00|23.42|23.22|23.44|23.24|23.45|23.25|23.41|23.21|53
1648998000000|2022-04-03 15:00:00|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|95
1648998300000|2022-04-03 15:05:00|23.46|23.26|23.51|23.31|23.53|23.33|23.45|23.25|32
1648998600000|2022-04-03 15:10:00|23.5|23.3|23.54|23.34|23.54|23.34|23.46|23.26|65
1648998900000|2022-04-03 15:15:00|23.53|23.33|23.53|23.33|23.55|23.35|23.51|23.31|77
1648999200000|2022-04-03 15:20:00|23.54|23.34|23.5|23.3|23.56|23.36|23.5|23.3|81
1648999500000|2022-04-03 15:25:00|23.49|23.29|23.49|23.29|23.52|23.32|23.48|23.28|65
1648999800000|2022-04-03 15:30:00|23.48|23.28|23.48|23.28|23.48|23.28|23.45|23.25|89
1649000100000|2022-04-03 15:35:00|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|57
1649000400000|2022-04-03 15:40:00|23.46|23.26|23.49|23.29|23.5|23.3|23.46|23.26|24
1649000700000|2022-04-03 15:45:00|23.5|23.3|23.52|23.32|23.54|23.34|23.5|23.3|29
1649001000000|2022-04-03 15:50:00|23.51|23.31|23.5|23.3|23.53|23.33|23.5|23.3|50
1649001300000|2022-04-03 15:55:00|23.49|23.29|23.47|23.27|23.49|23.29|23.46|23.26|21
1649001600000|2022-04-03 16:00:00|23.48|23.28|23.48|23.28|23.51|23.31|23.47|23.27|49
1649001900000|2022-04-03 16:05:00|23.47|23.27|23.56|23.36|23.56|23.36|23.47|23.27|70
1649002200000|2022-04-03 16:10:00|23.57|23.37|23.61|23.41|23.61|23.41|23.56|23.36|76
1649002500000|2022-04-03 16:15:00|23.6|23.4|23.55|23.35|23.61|23.41|23.51|23.31|32
1649002800000|2022-04-03 16:20:00|23.54|23.34|23.38|23.18|23.55|23.35|23.37|23.17|67
1649003100000|2022-04-03 16:25:00|23.39|23.19|23.42|23.22|23.42|23.22|23.38|23.18|40
1649003400000|2022-04-03 16:30:00|23.41|23.21|23.39|23.19|23.43|23.23|23.38|23.18|49
1649003700000|2022-04-03 16:35:00|23.38|23.18|23.37|23.17|23.4|23.2|23.37|23.17|58
1649004000000|2022-04-03 16:40:00|23.36|23.16|23.37|23.17|23.4|23.2|23.35|23.15|32
1649004300000|2022-04-03 16:45:00|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|52
1649004600000|2022-04-03 16:50:00|23.36|23.16|23.4|23.2|23.4|23.2|23.36|23.16|51
1649004900000|2022-04-03 16:55:00|23.39|23.19|23.39|23.19|23.42|23.22|23.39|23.19|77
1649005200000|2022-04-03 17:00:00|23.4|23.2|23.44|23.24|23.44|23.24|23.39|23.19|79
1649005500000|2022-04-03 17:05:00|23.43|23.23|23.43|23.23|23.44|23.24|23.41|23.21|85
1649005800000|2022-04-03 17:10:00|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|26
1649006100000|2022-04-03 17:15:00|23.46|23.26|23.41|23.21|23.47|23.27|23.41|23.21|62
1649006400000|2022-04-03 17:20:00|23.4|23.2|23.34|23.14|23.41|23.21|23.34|23.14|19
1649006700000|2022-04-03 17:25:00|23.35|23.15|23.33|23.13|23.36|23.16|23.33|23.13|51
1649007000000|2022-04-03 17:30:00|23.34|23.14|23.35|23.15|23.36|23.16|23.33|23.13|44
1649007300000|2022-04-03 17:35:00|23.36|23.16|23.35|23.15|23.39|23.19|23.33|23.13|66
1649007600000|2022-04-03 17:40:00|23.36|23.16|23.37|23.17|23.37|23.17|23.35|23.15|26
1649007900000|2022-04-03 17:45:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|32
1649008200000|2022-04-03 17:50:00|23.36|23.16|23.39|23.19|23.39|23.19|23.36|23.16|34
1649008500000|2022-04-03 17:55:00|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|12
1649008800000|2022-04-03 18:00:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1649009100000|2022-04-03 18:05:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|61
1649009400000|2022-04-03 18:10:00|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|24
1649009700000|2022-04-03 18:15:00|23.44|23.24|23.41|23.21|23.45|23.25|23.41|23.21|40
1649010000000|2022-04-03 18:20:00|23.42|23.22|23.42|23.22|23.42|23.22|23.4|23.2|49
1649010300000|2022-04-03 18:25:00|23.41|23.21|23.4|23.2|23.42|23.22|23.39|23.19|28
1649010600000|2022-04-03 18:30:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|9
1649010900000|2022-04-03 18:35:00|23.4|23.2|23.37|23.17|23.41|23.21|23.36|23.16|30
1649011200000|2022-04-03 18:40:00|23.36|23.16|23.34|23.14|23.37|23.17|23.34|23.14|43
1649011500000|2022-04-03 18:45:00|23.35|23.15|23.37|23.17|23.38|23.18|23.34|23.14|77
1649011800000|2022-04-03 18:50:00|23.38|23.18|23.47|23.27|23.47|23.27|23.37|23.17|34
1649012100000|2022-04-03 18:55:00|23.48|23.28|23.45|23.25|23.52|23.32|23.45|23.25|46
1649012400000|2022-04-03 19:00:00|23.44|23.24|23.49|23.29|23.5|23.3|23.42|23.22|32
1649012700000|2022-04-03 19:05:00|23.5|23.3|23.5|23.3|23.54|23.34|23.5|23.3|33
1649013000000|2022-04-03 19:10:00|23.51|23.31|23.49|23.29|23.51|23.31|23.48|23.28|39
1649013300000|2022-04-03 19:15:00|23.48|23.28|23.46|23.26|23.48|23.28|23.44|23.24|29
1649013600000|2022-04-03 19:20:00|23.47|23.27|23.47|23.27|23.49|23.29|23.45|23.25|21
1649013900000|2022-04-03 19:25:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|13
1649014200000|2022-04-03 19:30:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|14
1649014500000|2022-04-03 19:35:00|23.49|23.29|23.45|23.25|23.49|23.29|23.44|23.24|17
1649014800000|2022-04-03 19:40:00|23.44|23.24|23.46|23.26|23.46|23.26|23.43|23.23|43
1649015100000|2022-04-03 19:45:00|23.47|23.27|23.62|23.22|23.63|23.28|23.47|23.17|39
1649015400000|2022-04-03 19:50:00|23.61|23.21|23.61|23.21|23.62|23.22|23.6|23.2|45
1649015700000|2022-04-03 19:55:00|23.6|23.2|23.58|23.18|23.61|23.21|23.57|23.17|63
1649016000000|2022-04-03 20:00:00|23.59|23.19|23.62|23.22|23.62|23.22|23.57|23.17|44
1649016300000|2022-04-03 20:05:00|23.61|23.21|23.62|23.22|23.63|23.23|23.61|23.21|62
1649016600000|2022-04-03 20:10:00|23.61|23.21|23.64|23.24|23.65|23.25|23.61|23.21|54
1649016900000|2022-04-03 20:15:00|23.65|23.25|23.64|23.24|23.65|23.25|23.63|23.23|70
1649017200000|2022-04-03 20:20:00|23.63|23.23|23.63|23.23|23.65|23.25|23.62|23.22|39
1649017500000|2022-04-03 20:25:00|23.64|23.24|23.66|23.26|23.67|23.27|23.64|23.24|55
1649017800000|2022-04-03 20:30:00|23.67|23.27|23.65|23.25|23.67|23.27|23.64|23.24|63
1649018100000|2022-04-03 20:35:00|23.66|23.26|23.65|23.25|23.66|23.26|23.64|23.24|28
1649018400000|2022-04-03 20:40:00|23.66|23.26|23.65|23.25|23.67|23.27|23.64|23.24|38
1649018700000|2022-04-03 20:45:00|23.66|23.26|23.63|23.23|23.66|23.26|23.63|23.23|30
1649019000000|2022-04-03 20:50:00|23.62|23.22|23.6|23.2|23.63|23.23|23.6|23.2|21
1649019300000|2022-04-03 20:55:00|23.61|23.21|23.62|23.22|23.63|23.23|23.61|23.21|28
1649019600000|2022-04-03 21:00:00|23.61|23.21|23.58|23.38|23.68|23.39|23.57|23.21|47
1649019900000|2022-04-03 21:05:00|23.59|23.39|23.59|23.39|23.6|23.4|23.57|23.37|63
1649020200000|2022-04-03 21:10:00|23.6|23.4|23.63|23.43|23.64|23.44|23.59|23.39|58
1649020500000|2022-04-03 21:15:00|23.64|23.44|23.65|23.45|23.65|23.45|23.62|23.42|40
1649020800000|2022-04-03 21:20:00|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|29
1649021100000|2022-04-03 21:25:00|23.65|23.45|23.66|23.46|23.68|23.48|23.65|23.45|70
1649021400000|2022-04-03 21:30:00|23.67|23.47|23.66|23.46|23.67|23.47|23.64|23.44|92
1649021700000|2022-04-03 21:35:00|23.65|23.45|23.68|23.48|23.68|23.48|23.64|23.44|40
1649022000000|2022-04-03 21:40:00|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|23
1649022300000|2022-04-03 21:45:00|23.7|23.5|23.73|23.53|23.76|23.56|23.7|23.5|64
1649022600000|2022-04-03 21:50:00|23.72|23.52|23.72|23.52|23.74|23.54|23.72|23.52|97
1649022900000|2022-04-03 21:55:00|23.73|23.53|23.74|23.54|23.74|23.54|23.72|23.52|50
1649023200000|2022-04-03 22:00:00|23.73|23.53|23.73|23.53|23.81|23.61|23.71|23.51|172
1649023500000|2022-04-03 22:05:00|23.74|23.54|23.77|23.57|23.78|23.58|23.73|23.53|96
1649023800000|2022-04-03 22:10:00|23.76|23.56|23.74|23.54|23.78|23.58|23.73|23.53|58
1649024100000|2022-04-03 22:15:00|23.73|23.53|23.79|23.59|23.8|23.6|23.73|23.53|65
1649024400000|2022-04-03 22:20:00|23.8|23.6|23.85|23.65|23.87|23.67|23.78|23.58|90
1649024700000|2022-04-03 22:25:00|23.86|23.66|23.87|23.67|23.87|23.67|23.84|23.64|114
1649025000000|2022-04-03 22:30:00|23.86|23.66|23.88|23.68|23.89|23.69|23.84|23.64|59
1649025300000|2022-04-03 22:35:00|23.87|23.67|23.88|23.68|23.89|23.69|23.86|23.66|80
1649025600000|2022-04-03 22:40:00|23.89|23.69|23.91|23.71|23.92|23.72|23.87|23.67|127
1649025900000|2022-04-03 22:45:00|23.92|23.72|23.83|23.63|23.93|23.73|23.82|23.62|158
1649026200000|2022-04-03 22:50:00|23.82|23.62|23.84|23.64|23.86|23.66|23.82|23.62|94
1649026500000|2022-04-03 22:55:00|23.83|23.63|23.78|23.58|23.85|23.65|23.75|23.55|210
1649026800000|2022-04-03 23:00:00|23.79|23.59|23.72|23.52|23.8|23.6|23.7|23.5|185
1649027100000|2022-04-03 23:05:00|23.73|23.53|23.75|23.55|23.76|23.56|23.69|23.49|102
1649027400000|2022-04-03 23:10:00|23.76|23.56|23.84|23.64|23.85|23.65|23.75|23.55|83
1649027700000|2022-04-03 23:15:00|23.83|23.63|23.82|23.62|23.83|23.63|23.79|23.59|70
1649028000000|2022-04-03 23:20:00|23.81|23.61|23.84|23.64|23.84|23.64|23.79|23.59|66
1649028300000|2022-04-03 23:25:00|23.85|23.65|23.86|23.66|23.87|23.67|23.84|23.64|64
1649028600000|2022-04-03 23:30:00|23.85|23.65|23.77|23.57|23.86|23.66|23.76|23.56|81
1649028900000|2022-04-03 23:35:00|23.76|23.56|23.78|23.58|23.79|23.59|23.74|23.54|69
1649029200000|2022-04-03 23:40:00|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|72
1649029500000|2022-04-03 23:45:00|23.79|23.59|23.75|23.55|23.8|23.6|23.73|23.53|87
1649029800000|2022-04-03 23:50:00|23.76|23.56|23.81|23.61|23.81|23.61|23.75|23.55|48
1649030100000|2022-04-03 23:55:00|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|36
1649030400000|2022-04-04 00:00:00|23.82|23.62|23.72|23.52|23.82|23.62|23.7|23.5|236
1649030700000|2022-04-04 00:05:00|23.73|23.53|23.73|23.53|23.74|23.54|23.71|23.51|99
1649031000000|2022-04-04 00:10:00|23.72|23.52|23.7|23.5|23.74|23.54|23.68|23.48|59
1649031300000|2022-04-04 00:15:00|23.69|23.49|23.66|23.46|23.7|23.5|23.65|23.45|106
1649031600000|2022-04-04 00:20:00|23.65|23.45|23.63|23.43|23.66|23.46|23.61|23.41|137
1649031900000|2022-04-04 00:25:00|23.62|23.42|23.5|23.3|23.64|23.44|23.37|23.17|243
1649032200000|2022-04-04 00:30:00|23.49|23.29|23.56|23.36|23.57|23.37|23.46|23.26|150
1649032500000|2022-04-04 00:35:00|23.55|23.35|23.55|23.35|23.56|23.36|23.5|23.3|95
1649032800000|2022-04-04 00:40:00|23.54|23.34|23.56|23.36|23.6|23.4|23.53|23.33|85
1649033100000|2022-04-04 00:45:00|23.57|23.37|23.53|23.33|23.6|23.4|23.53|23.33|78
1649033400000|2022-04-04 00:50:00|23.54|23.34|23.55|23.35|23.56|23.36|23.51|23.31|133
1649033700000|2022-04-04 00:55:00|23.56|23.36|23.47|23.27|23.57|23.37|23.45|23.25|106
1649034000000|2022-04-04 01:00:00|23.48|23.28|23.46|23.26|23.5|23.3|23.45|23.25|57
1649034300000|2022-04-04 01:05:00|23.45|23.25|23.52|23.32|23.53|23.33|23.43|23.23|142
1649034600000|2022-04-04 01:10:00|23.51|23.31|23.51|23.31|23.53|23.33|23.49|23.29|85
1649034900000|2022-04-04 01:15:00|23.49|23.29|23.49|23.29|23.53|23.33|23.48|23.28|61
1649035200000|2022-04-04 01:20:00|23.48|23.28|23.49|23.29|23.49|23.29|23.46|23.26|20
1649035500000|2022-04-04 01:25:00|23.5|23.3|23.51|23.31|23.52|23.32|23.48|23.28|51
1649035800000|2022-04-04 01:30:00|23.5|23.3|23.55|23.35|23.55|23.35|23.49|23.29|42
1649036100000|2022-04-04 01:35:00|23.56|23.36|23.51|23.31|23.57|23.37|23.51|23.31|56
1649036400000|2022-04-04 01:40:00|23.5|23.3|23.5|23.3|23.51|23.31|23.45|23.25|52
1649036700000|2022-04-04 01:45:00|23.51|23.31|23.52|23.32|23.52|23.32|23.49|23.29|34
1649037000000|2022-04-04 01:50:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|14
1649037300000|2022-04-04 01:55:00|23.51|23.31|23.53|23.33|23.57|23.37|23.51|23.31|70
1649037600000|2022-04-04 02:00:00|23.52|23.32|23.51|23.31|23.53|23.33|23.47|23.27|48
1649037900000|2022-04-04 02:05:00|23.5|23.3|23.47|23.27|23.52|23.32|23.47|23.27|46
1649038200000|2022-04-04 02:10:00|23.46|23.26|23.51|23.31|23.51|23.31|23.46|23.26|36
1649038500000|2022-04-04 02:15:00|23.5|23.3|23.52|23.32|23.52|23.32|23.49|23.29|33
1649038800000|2022-04-04 02:20:00|23.51|23.31|23.51|23.31|23.53|23.33|23.49|23.29|35
1649039100000|2022-04-04 02:25:00|23.52|23.32|23.51|23.31|23.52|23.32|23.49|23.29|44
1649039400000|2022-04-04 02:30:00|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|65
1649039700000|2022-04-04 02:35:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|53
1649040000000|2022-04-04 02:40:00|23.5|23.3|23.53|23.33|23.54|23.34|23.5|23.3|46
1649040300000|2022-04-04 02:45:00|23.52|23.32|23.56|23.36|23.56|23.36|23.51|23.31|81
1649040600000|2022-04-04 02:50:00|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|47
1649040900000|2022-04-04 02:55:00|23.56|23.36|23.57|23.37|23.58|23.38|23.55|23.35|22
1649041200000|2022-04-04 03:00:00|23.56|23.36|23.58|23.38|23.58|23.38|23.55|23.35|59
1649041500000|2022-04-04 03:05:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1649041800000|2022-04-04 03:10:00|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|22
1649042100000|2022-04-04 03:15:00|23.58|23.38|23.59|23.39|23.6|23.4|23.57|23.37|34
1649042400000|2022-04-04 03:20:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|41
1649042700000|2022-04-04 03:25:00|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|29
1649043000000|2022-04-04 03:30:00|23.58|23.38|23.62|23.42|23.62|23.42|23.58|23.38|43
1649043300000|2022-04-04 03:35:00|23.61|23.41|23.59|23.39|23.62|23.42|23.58|23.38|21
1649043600000|2022-04-04 03:40:00|23.58|23.38|23.56|23.36|23.59|23.39|23.56|23.36|9
1649043900000|2022-04-04 03:45:00|23.55|23.35|23.54|23.34|23.55|23.35|23.53|23.33|34
1649044200000|2022-04-04 03:50:00|23.53|23.33|23.53|23.33|23.55|23.35|23.53|23.33|25
1649044500000|2022-04-04 03:55:00|23.52|23.32|23.48|23.28|23.53|23.33|23.48|23.28|93
1649044800000|2022-04-04 04:00:00|23.49|23.29|23.47|23.27|23.52|23.32|23.44|23.24|72
1649045100000|2022-04-04 04:05:00|23.48|23.28|23.47|23.27|23.51|23.31|23.45|23.25|64
1649045400000|2022-04-04 04:10:00|23.48|23.28|23.51|23.31|23.52|23.32|23.45|23.25|78
1649045700000|2022-04-04 04:15:00|23.5|23.3|23.53|23.33|23.53|23.33|23.5|23.3|40
1649046000000|2022-04-04 04:20:00|23.54|23.34|23.55|23.35|23.55|23.35|23.52|23.32|56
1649046300000|2022-04-04 04:25:00|23.54|23.34|23.54|23.34|23.55|23.35|23.52|23.32|101
1649046600000|2022-04-04 04:30:00|23.53|23.33|23.52|23.32|23.55|23.35|23.5|23.3|114
1649046900000|2022-04-04 04:35:00|23.51|23.31|23.53|23.33|23.53|23.33|23.5|23.3|103
1649047200000|2022-04-04 04:40:00|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|62
1649047500000|2022-04-04 04:45:00|23.54|23.34|23.53|23.33|23.54|23.34|23.51|23.31|74
1649047800000|2022-04-04 04:50:00|23.52|23.32|23.54|23.34|23.54|23.34|23.5|23.3|41
1649048100000|2022-04-04 04:55:00|23.53|23.33|23.5|23.3|23.53|23.33|23.49|23.29|90
1649048400000|2022-04-04 05:00:00|23.51|23.31|23.49|23.29|23.51|23.31|23.47|23.27|77
1649048700000|2022-04-04 05:05:00|23.48|23.28|23.5|23.3|23.52|23.32|23.48|23.28|49
1649049000000|2022-04-04 05:10:00|23.49|23.29|23.57|23.37|23.57|23.37|23.49|23.29|21
1649049300000|2022-04-04 05:15:00|23.56|23.36|23.56|23.36|23.58|23.38|23.54|23.34|67
1649049600000|2022-04-04 05:20:00|23.55|23.35|23.54|23.34|23.57|23.37|23.53|23.33|81
1649049900000|2022-04-04 05:25:00|23.55|23.35|23.53|23.33|23.55|23.35|23.52|23.32|63
1649050200000|2022-04-04 05:30:00|23.52|23.32|23.54|23.34|23.55|23.35|23.51|23.31|73
1649050500000|2022-04-04 05:35:00|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|44
1649050800000|2022-04-04 05:40:00|23.55|23.35|23.57|23.37|23.57|23.37|23.54|23.34|63
1649051100000|2022-04-04 05:45:00|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|21
1649051400000|2022-04-04 05:50:00|23.57|23.37|23.59|23.39|23.59|23.39|23.56|23.36|75
1649051700000|2022-04-04 05:55:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|79
1649052000000|2022-04-04 06:00:00|23.59|23.39|23.62|23.42|23.63|23.43|23.58|23.38|38
1649052300000|2022-04-04 06:05:00|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|83
1649052600000|2022-04-04 06:10:00|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|18
1649052900000|2022-04-04 06:15:00|23.64|23.44|23.64|23.44|23.64|23.44|23.62|23.42|29
1649053200000|2022-04-04 06:20:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|28
1649053500000|2022-04-04 06:25:00|23.65|23.45|23.66|23.46|23.67|23.47|23.64|23.44|10
1649053800000|2022-04-04 06:30:00|23.67|23.47|23.68|23.48|23.69|23.49|23.66|23.46|46
1649054100000|2022-04-04 06:35:00|23.69|23.49|23.71|23.51|23.72|23.52|23.68|23.48|29
1649054400000|2022-04-04 06:40:00|23.7|23.5|23.73|23.53|23.74|23.54|23.7|23.5|54
1649054700000|2022-04-04 06:45:00|23.74|23.54|23.7|23.5|23.74|23.54|23.69|23.49|119
1649055000000|2022-04-04 06:50:00|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|72
1649055300000|2022-04-04 06:55:00|23.71|23.51|23.74|23.54|23.74|23.54|23.71|23.51|50
1649055600000|2022-04-04 07:00:00|23.73|23.53|23.73|23.53|23.74|23.54|23.7|23.5|57
1649055900000|2022-04-04 07:05:00|23.72|23.52|23.71|23.51|23.73|23.53|23.67|23.47|98
1649056200000|2022-04-04 07:10:00|23.7|23.5|23.69|23.49|23.72|23.52|23.68|23.48|44
1649056500000|2022-04-04 07:15:00|23.7|23.5|23.66|23.46|23.71|23.51|23.66|23.46|91
1649056800000|2022-04-04 07:20:00|23.67|23.47|23.67|23.47|23.67|23.47|23.63|23.43|31
1649057100000|2022-04-04 07:25:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|13
1649057400000|2022-04-04 07:30:00|23.67|23.47|23.62|23.42|23.69|23.49|23.61|23.41|40
1649057700000|2022-04-04 07:35:00|23.61|23.41|23.64|23.44|23.65|23.45|23.61|23.41|82
1649058000000|2022-04-04 07:40:00|23.63|23.43|23.68|23.48|23.68|23.48|23.63|23.43|30
1649058300000|2022-04-04 07:45:00|23.69|23.49|23.66|23.46|23.69|23.49|23.63|23.43|64
1649058600000|2022-04-04 07:50:00|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|16
1649058900000|2022-04-04 07:55:00|23.63|23.43|23.61|23.41|23.64|23.44|23.58|23.38|47
1649059200000|2022-04-04 08:00:00|23.6|23.4|23.56|23.36|23.61|23.41|23.51|23.31|89
1649059500000|2022-04-04 08:05:00|23.57|23.37|23.54|23.34|23.58|23.38|23.53|23.33|48
1649059800000|2022-04-04 08:10:00|23.55|23.35|23.54|23.34|23.56|23.36|23.53|23.33|14
1649060100000|2022-04-04 08:15:00|23.55|23.35|23.51|23.31|23.57|23.37|23.5|23.3|95
1649060400000|2022-04-04 08:20:00|23.52|23.32|23.51|23.31|23.54|23.34|23.51|23.31|82
1649060700000|2022-04-04 08:25:00|23.5|23.3|23.56|23.36|23.56|23.36|23.5|23.3|57
1649061000000|2022-04-04 08:30:00|23.57|23.37|23.6|23.4|23.64|23.44|23.56|23.36|32
1649061300000|2022-04-04 08:35:00|23.61|23.41|23.58|23.38|23.62|23.42|23.58|23.38|80
1649061600000|2022-04-04 08:40:00|23.57|23.37|23.51|23.31|23.58|23.38|23.49|23.29|93
1649061900000|2022-04-04 08:45:00|23.52|23.32|23.51|23.31|23.53|23.33|23.47|23.27|102
1649062200000|2022-04-04 08:50:00|23.52|23.32|23.56|23.36|23.58|23.38|23.48|23.28|113
1649062500000|2022-04-04 08:55:00|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|30
1649062800000|2022-04-04 09:00:00|23.55|23.35|23.52|23.32|23.57|23.37|23.51|23.31|82
1649063100000|2022-04-04 09:05:00|23.51|23.31|23.48|23.28|23.52|23.32|23.46|23.26|88
1649063400000|2022-04-04 09:10:00|23.49|23.29|23.5|23.3|23.5|23.3|23.47|23.27|50
1649063700000|2022-04-04 09:15:00|23.51|23.31|23.49|23.29|23.51|23.31|23.46|23.26|71
1649064000000|2022-04-04 09:20:00|23.48|23.28|23.51|23.31|23.51|23.31|23.46|23.26|58
1649064300000|2022-04-04 09:25:00|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|32
1649064600000|2022-04-04 09:30:00|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|25
1649064900000|2022-04-04 09:35:00|23.49|23.29|23.52|23.32|23.53|23.33|23.49|23.29|28
1649065200000|2022-04-04 09:40:00|23.51|23.31|23.49|23.29|23.52|23.32|23.48|23.28|47
1649065500000|2022-04-04 09:45:00|23.48|23.28|23.45|23.25|23.49|23.29|23.44|23.24|66
1649065800000|2022-04-04 09:50:00|23.44|23.24|23.38|23.18|23.45|23.25|23.37|23.17|129
1649066100000|2022-04-04 09:55:00|23.37|23.17|23.38|23.18|23.42|23.22|23.36|23.16|138
1649066400000|2022-04-04 10:00:00|23.37|23.17|23.36|23.16|23.4|23.2|23.31|23.11|83
1649066700000|2022-04-04 10:05:00|23.37|23.17|23.33|23.13|23.37|23.17|23.32|23.12|79
1649067000000|2022-04-04 10:10:00|23.34|23.14|23.36|23.16|23.36|23.16|23.33|23.13|75
1649067300000|2022-04-04 10:15:00|23.37|23.17|23.42|23.22|23.44|23.24|23.36|23.16|88
1649067600000|2022-04-04 10:20:00|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|23
1649067900000|2022-04-04 10:25:00|23.4|23.2|23.36|23.16|23.4|23.2|23.35|23.15|87
1649068200000|2022-04-04 10:30:00|23.35|23.15|23.32|23.12|23.35|23.15|23.32|23.12|88
1649068500000|2022-04-04 10:35:00|23.33|23.13|23.29|23.09|23.33|23.13|23.28|23.08|112
1649068800000|2022-04-04 10:40:00|23.3|23.1|23.32|23.12|23.33|23.13|23.27|23.07|109
1649069100000|2022-04-04 10:45:00|23.31|23.11|23.39|23.19|23.41|23.21|23.3|23.1|129
1649069400000|2022-04-04 10:50:00|23.38|23.18|23.39|23.19|23.4|23.2|23.35|23.15|108
1649069700000|2022-04-04 10:55:00|23.38|23.18|23.43|23.23|23.43|23.23|23.38|23.18|80
1649070000000|2022-04-04 11:00:00|23.42|23.22|23.41|23.21|23.43|23.23|23.34|23.14|78
1649070300000|2022-04-04 11:05:00|23.4|23.2|23.5|23.3|23.52|23.32|23.4|23.2|59
1649070600000|2022-04-04 11:10:00|23.49|23.29|23.52|23.32|23.53|23.33|23.49|23.29|98
1649070900000|2022-04-04 11:15:00|23.53|23.33|23.52|23.32|23.53|23.33|23.49|23.29|100
1649071200000|2022-04-04 11:20:00|23.51|23.31|23.52|23.32|23.54|23.34|23.46|23.26|100
1649071500000|2022-04-04 11:25:00|23.51|23.31|23.54|23.34|23.54|23.34|23.48|23.28|81
1649071800000|2022-04-04 11:30:00|23.53|23.33|23.53|23.33|23.55|23.35|23.52|23.32|85
1649072100000|2022-04-04 11:35:00|23.54|23.34|23.54|23.34|23.56|23.36|23.52|23.32|77
1649072400000|2022-04-04 11:40:00|23.55|23.35|23.54|23.34|23.55|23.35|23.51|23.31|90
1649072700000|2022-04-04 11:45:00|23.53|23.33|23.55|23.35|23.55|23.35|23.52|23.32|71
1649073000000|2022-04-04 11:50:00|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|84
1649073300000|2022-04-04 11:55:00|23.54|23.34|23.54|23.34|23.57|23.37|23.54|23.34|43
1649073600000|2022-04-04 12:00:00|23.53|23.33|23.52|23.32|23.55|23.35|23.51|23.31|38
1649073900000|2022-04-04 12:05:00|23.51|23.31|23.54|23.34|23.55|23.35|23.49|23.29|78
1649074200000|2022-04-04 12:10:00|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|109
1649074500000|2022-04-04 12:15:00|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|102
1649074800000|2022-04-04 12:20:00|23.53|23.33|23.56|23.36|23.56|23.36|23.52|23.32|72
1649075100000|2022-04-04 12:25:00|23.55|23.35|23.53|23.33|23.56|23.36|23.52|23.32|47
1649075400000|2022-04-04 12:30:00|23.54|23.34|23.5|23.3|23.56|23.36|23.5|23.3|67
1649075700000|2022-04-04 12:35:00|23.49|23.29|23.54|23.34|23.57|23.37|23.47|23.27|78
1649076000000|2022-04-04 12:40:00|23.55|23.35|23.52|23.32|23.58|23.38|23.51|23.31|96
1649076300000|2022-04-04 12:45:00|23.51|23.31|23.46|23.26|23.52|23.32|23.43|23.23|136
1649076600000|2022-04-04 12:50:00|23.47|23.27|23.5|23.3|23.54|23.34|23.45|23.25|77
1649076900000|2022-04-04 12:55:00|23.51|23.31|23.55|23.35|23.56|23.36|23.5|23.3|81
1649077200000|2022-04-04 13:00:00|23.54|23.34|23.46|23.26|23.55|23.35|23.46|23.26|75
1649077500000|2022-04-04 13:05:00|23.47|23.27|23.48|23.28|23.49|23.29|23.39|23.19|99
1649077800000|2022-04-04 13:10:00|23.49|23.29|23.45|23.25|23.5|23.3|23.44|23.24|99
1649078100000|2022-04-04 13:15:00|23.46|23.26|23.43|23.23|23.47|23.27|23.39|23.19|124
1649078400000|2022-04-04 13:20:00|23.44|23.24|23.44|23.24|23.44|23.24|23.39|23.19|83
1649078700000|2022-04-04 13:25:00|23.43|23.23|23.38|23.18|23.44|23.24|23.37|23.17|72
1649079000000|2022-04-04 13:30:00|23.37|23.17|23.3|23.1|23.38|23.18|23.26|23.06|138
1649079300000|2022-04-04 13:35:00|23.31|23.11|23.43|23.23|23.46|23.26|23.3|23.1|111
1649079600000|2022-04-04 13:40:00|23.44|23.24|23.45|23.25|23.48|23.28|23.43|23.23|60
1649079900000|2022-04-04 13:45:00|23.46|23.26|23.47|23.27|23.47|23.27|23.4|23.2|126
1649080200000|2022-04-04 13:50:00|23.48|23.28|23.45|23.25|23.51|23.31|23.44|23.24|88
1649080500000|2022-04-04 13:55:00|23.46|23.26|23.48|23.28|23.49|23.29|23.45|23.25|93
1649080800000|2022-04-04 14:00:00|23.47|23.27|23.48|23.28|23.48|23.28|23.41|23.21|142
1649081100000|2022-04-04 14:05:00|23.47|23.27|23.53|23.33|23.53|23.33|23.47|23.27|79
1649081400000|2022-04-04 14:10:00|23.52|23.32|23.47|23.27|23.56|23.36|23.46|23.26|114
1649081700000|2022-04-04 14:15:00|23.46|23.26|23.42|23.22|23.47|23.27|23.39|23.19|131
1649082000000|2022-04-04 14:20:00|23.43|23.23|23.37|23.17|23.44|23.24|23.37|23.17|91
1649082300000|2022-04-04 14:25:00|23.38|23.18|23.37|23.17|23.4|23.2|23.35|23.15|60
1649082600000|2022-04-04 14:30:00|23.38|23.18|23.36|23.16|23.4|23.2|23.35|23.15|95
1649082900000|2022-04-04 14:35:00|23.35|23.15|23.34|23.14|23.41|23.21|23.33|23.13|104
1649083200000|2022-04-04 14:40:00|23.33|23.13|23.3|23.1|23.35|23.15|23.3|23.1|64
1649083500000|2022-04-04 14:45:00|23.31|23.11|23.3|23.1|23.35|23.15|23.29|23.09|126
1649083800000|2022-04-04 14:50:00|23.31|23.11|23.32|23.12|23.35|23.15|23.3|23.1|106
1649084100000|2022-04-04 14:55:00|23.31|23.11|23.33|23.13|23.34|23.14|23.29|23.09|139
1649084400000|2022-04-04 15:00:00|23.32|23.12|23.22|23.02|23.38|23.18|23.2|23|155
1649084700000|2022-04-04 15:05:00|23.23|23.03|23.13|22.93|23.24|23.04|23.05|22.85|223
1649085000000|2022-04-04 15:10:00|23.14|22.94|23.12|22.92|23.17|22.97|23.07|22.87|197
1649085300000|2022-04-04 15:15:00|23.13|22.93|23.12|22.92|23.17|22.97|23.08|22.88|180
1649085600000|2022-04-04 15:20:00|23.11|22.91|23.1|22.9|23.15|22.95|23.1|22.9|172
1649085900000|2022-04-04 15:25:00|23.11|22.91|23.14|22.94|23.16|22.96|23.09|22.89|150
1649086200000|2022-04-04 15:30:00|23.15|22.95|23.22|23.02|23.23|23.03|23.11|22.91|129
1649086500000|2022-04-04 15:35:00|23.23|23.03|23.19|22.99|23.25|23.05|23.16|22.96|181
1649086800000|2022-04-04 15:40:00|23.2|23|23.15|22.95|23.2|23|23.14|22.94|90
1649087100000|2022-04-04 15:45:00|23.16|22.96|23.17|22.97|23.19|22.99|23.11|22.91|154
1649087400000|2022-04-04 15:50:00|23.16|22.96|23.17|22.97|23.19|22.99|23.16|22.96|126
1649087700000|2022-04-04 15:55:00|23.16|22.96|23.05|22.85|23.17|22.97|23.02|22.82|135
1649088000000|2022-04-04 16:00:00|23.04|22.84|22.94|22.74|23.04|22.84|22.93|22.73|164
1649088300000|2022-04-04 16:05:00|22.95|22.75|22.98|22.78|22.99|22.79|22.92|22.72|56
1649088600000|2022-04-04 16:10:00|22.99|22.79|23.05|22.85|23.06|22.86|22.96|22.76|155
1649088900000|2022-04-04 16:15:00|23.06|22.86|23.09|22.89|23.11|22.91|23.04|22.84|166
1649089200000|2022-04-04 16:20:00|23.1|22.9|23.06|22.86|23.1|22.9|23.05|22.85|103
1649089500000|2022-04-04 16:25:00|23.05|22.85|23.03|22.83|23.07|22.87|23.02|22.82|103
1649089800000|2022-04-04 16:30:00|23.04|22.84|23.11|22.91|23.12|22.92|23.03|22.83|150
1649090100000|2022-04-04 16:35:00|23.12|22.92|23.11|22.91|23.14|22.94|23.07|22.87|100
1649090400000|2022-04-04 16:40:00|23.1|22.9|23.09|22.89|23.12|22.92|23.04|22.84|128
1649090700000|2022-04-04 16:45:00|23.08|22.88|23.19|22.99|23.2|23|23.07|22.87|106
1649091000000|2022-04-04 16:50:00|23.2|23|23.21|23.01|23.23|23.03|23.16|22.96|102
1649091300000|2022-04-04 16:55:00|23.2|23|23.23|23.03|23.24|23.04|23.2|23|130
1649091600000|2022-04-04 17:00:00|23.24|23.04|23.21|23.01|23.26|23.06|23.21|23.01|74
1649091900000|2022-04-04 17:05:00|23.2|23|23.22|23.02|23.23|23.03|23.19|22.99|89
1649092200000|2022-04-04 17:10:00|23.23|23.03|23.23|23.03|23.24|23.04|23.21|23.01|63
1649092500000|2022-04-04 17:15:00|23.24|23.04|23.24|23.04|23.24|23.04|23.22|23.02|45
1649092800000|2022-04-04 17:20:00|23.25|23.05|23.23|23.03|23.25|23.05|23.22|23.02|55
1649093100000|2022-04-04 17:25:00|23.22|23.02|23.23|23.03|23.25|23.05|23.2|23|94
1649093400000|2022-04-04 17:30:00|23.24|23.04|23.21|23.01|23.25|23.05|23.21|23.01|90
1649093700000|2022-04-04 17:35:00|23.22|23.02|23.13|22.93|23.22|23.02|23.12|22.92|122
1649094000000|2022-04-04 17:40:00|23.14|22.94|22.87|22.67|23.14|22.94|22.81|22.61|194
1649094300000|2022-04-04 17:45:00|22.88|22.68|22.83|22.63|22.91|22.71|22.79|22.59|169
1649094600000|2022-04-04 17:50:00|22.84|22.64|22.91|22.71|22.92|22.72|22.79|22.59|156
1649094900000|2022-04-04 17:55:00|22.9|22.7|22.88|22.68|22.93|22.73|22.85|22.65|145
1649095200000|2022-04-04 18:00:00|22.87|22.67|22.86|22.66|22.9|22.7|22.8|22.6|170
1649095500000|2022-04-04 18:05:00|22.85|22.65|22.81|22.61|22.86|22.66|22.76|22.56|181
1649095800000|2022-04-04 18:10:00|22.8|22.6|22.86|22.66|22.89|22.69|22.79|22.59|167
1649096100000|2022-04-04 18:15:00|22.85|22.65|22.9|22.7|22.92|22.72|22.82|22.62|110
1649096400000|2022-04-04 18:20:00|22.89|22.69|22.88|22.68|22.9|22.7|22.84|22.64|131
1649096700000|2022-04-04 18:25:00|22.87|22.67|22.85|22.65|22.88|22.68|22.83|22.63|125
1649097000000|2022-04-04 18:30:00|22.84|22.64|22.88|22.68|22.88|22.68|22.8|22.6|177
1649097300000|2022-04-04 18:35:00|22.89|22.69|22.95|22.75|22.96|22.76|22.88|22.68|85
1649097600000|2022-04-04 18:40:00|22.94|22.74|22.97|22.77|22.97|22.77|22.94|22.74|60
1649097900000|2022-04-04 18:45:00|22.96|22.76|23|22.8|23.02|22.82|22.96|22.76|63
1649098200000|2022-04-04 18:50:00|23.01|22.81|23.01|22.81|23.02|22.82|22.99|22.79|123
1649098500000|2022-04-04 18:55:00|23.02|22.82|23.02|22.82|23.03|22.83|23|22.8|45
1649098800000|2022-04-04 19:00:00|23.01|22.81|23.03|22.83|23.04|22.84|23.01|22.81|31
1649099100000|2022-04-04 19:05:00|23.04|22.84|23.03|22.83|23.04|22.84|23.02|22.82|68
1649099400000|2022-04-04 19:10:00|23.04|22.84|23.03|22.83|23.04|22.84|23.01|22.81|58
1649099700000|2022-04-04 19:15:00|23.02|22.82|23.02|22.82|23.03|22.83|23|22.8|39
1649100000000|2022-04-04 19:20:00|23.01|22.81|23.03|22.83|23.04|22.84|23.01|22.81|67
1649100300000|2022-04-04 19:25:00|23.02|22.82|23.04|22.84|23.05|22.85|23.02|22.82|61
1649100600000|2022-04-04 19:30:00|23.05|22.85|23.04|22.84|23.07|22.87|23.03|22.83|64
1649100900000|2022-04-04 19:35:00|23.03|22.83|23.01|22.81|23.04|22.84|23.01|22.81|53
1649101200000|2022-04-04 19:40:00|23.02|22.82|23.03|22.83|23.05|22.85|23.01|22.81|42
1649101500000|2022-04-04 19:45:00|23.02|22.82|23.05|22.85|23.06|22.86|23.02|22.82|80
1649101800000|2022-04-04 19:50:00|23.06|22.86|23.08|22.88|23.09|22.89|23.05|22.85|60
1649102100000|2022-04-04 19:55:00|23.09|22.89|23.09|22.89|23.1|22.9|23.07|22.87|75
1649102400000|2022-04-04 20:00:00|23.1|22.9|23.04|22.84|23.1|22.9|23.03|22.83|89
1649102700000|2022-04-04 20:05:00|23.03|22.83|23.06|22.86|23.07|22.87|23.01|22.81|116
1649103000000|2022-04-04 20:10:00|23.05|22.85|23.06|22.86|23.06|22.86|23.04|22.84|74
1649103300000|2022-04-04 20:15:00|23.07|22.87|23.16|22.96|23.17|22.97|23.07|22.87|71
1649103600000|2022-04-04 20:20:00|23.17|22.97|23.2|23|23.21|23.01|23.16|22.96|53
1649103900000|2022-04-04 20:25:00|23.21|23.01|23.18|22.98|23.23|23.03|23.18|22.98|40
1649104200000|2022-04-04 20:30:00|23.19|22.99|23.19|22.99|23.2|23|23.16|22.96|57
1649104500000|2022-04-04 20:35:00|23.18|22.98|23.21|23.01|23.23|23.03|23.18|22.98|36
1649104800000|2022-04-04 20:40:00|23.22|23.02|23.24|23.04|23.24|23.04|23.22|23.02|103
1649105100000|2022-04-04 20:45:00|23.23|23.03|23.24|23.04|23.26|23.06|23.23|23.03|52
1649105400000|2022-04-04 20:50:00|23.25|23.05|23.23|23.03|23.26|23.06|23.23|23.03|69
1649105700000|2022-04-04 20:55:00|23.22|23.02|23.23|23.03|23.25|23.05|23.22|23.02|62
1649106000000|2022-04-04 21:00:00|23.24|23.04|23.26|23.06|23.27|23.07|23.23|23.03|61
1649106300000|2022-04-04 21:05:00|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|19
1649106600000|2022-04-04 21:10:00|23.22|23.02|23.26|23.06|23.26|23.06|23.17|22.97|151
1649106900000|2022-04-04 21:15:00|23.25|23.05|23.24|23.04|23.26|23.06|23.24|23.04|34
1649107200000|2022-04-04 21:20:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|15
1649107500000|2022-04-04 21:25:00|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|46
1649107800000|2022-04-04 21:30:00|23.24|23.04|23.25|23.05|23.27|23.07|23.19|22.99|66
1649108100000|2022-04-04 21:35:00|23.24|23.04|23.23|23.03|23.26|23.06|23.21|23.01|72
1649108400000|2022-04-04 21:40:00|23.24|23.04|23.22|23.02|23.24|23.04|23.21|23.01|37
1649108700000|2022-04-04 21:45:00|23.23|23.03|23.25|23.05|23.25|23.05|23.22|23.02|33
1649109000000|2022-04-04 21:50:00|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|40
1649109300000|2022-04-04 21:55:00|23.22|23.02|23.26|23.06|23.27|23.07|23.19|22.99|73
1649109600000|2022-04-04 22:00:00|23.27|23.07|23.26|23.06|23.29|23.09|23.25|23.05|48
1649109900000|2022-04-04 22:05:00|23.25|23.05|23.23|23.03|23.26|23.06|23.21|23.01|57
1649110200000|2022-04-04 22:10:00|23.22|23.02|23.21|23.01|23.23|23.03|23.2|23|28
1649110500000|2022-04-04 22:15:00|23.2|23|23.2|23|23.21|23.01|23.18|22.98|107
1649110800000|2022-04-04 22:20:00|23.19|22.99|23.2|23|23.2|23|23.19|22.99|58
1649111100000|2022-04-04 22:25:00|23.19|22.99|23.17|22.97|23.21|23.01|23.17|22.97|99
1649111400000|2022-04-04 22:30:00|23.16|22.96|23.21|23.01|23.22|23.02|23.16|22.96|64
1649111700000|2022-04-04 22:35:00|23.2|23|23.3|23.1|23.3|23.1|23.2|23|59
1649112000000|2022-04-04 22:40:00|23.31|23.11|23.34|23.14|23.34|23.14|23.3|23.1|108
1649112300000|2022-04-04 22:45:00|23.33|23.13|23.39|23.19|23.41|23.21|23.33|23.13|85
1649112600000|2022-04-04 22:50:00|23.38|23.18|23.38|23.18|23.42|23.22|23.36|23.16|109
1649112900000|2022-04-04 22:55:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|66
1649113200000|2022-04-04 23:00:00|23.39|23.19|23.41|23.21|23.43|23.23|23.39|23.19|65
1649113500000|2022-04-04 23:05:00|23.42|23.22|23.38|23.18|23.44|23.24|23.38|23.18|97
1649113800000|2022-04-04 23:10:00|23.39|23.19|23.39|23.19|23.41|23.21|23.36|23.16|61
1649114100000|2022-04-04 23:15:00|23.4|23.2|23.4|23.2|23.41|23.21|23.38|23.18|51
1649114400000|2022-04-04 23:20:00|23.41|23.21|23.39|23.19|23.42|23.22|23.39|23.19|87
1649114700000|2022-04-04 23:25:00|23.4|23.2|23.39|23.19|23.41|23.21|23.36|23.16|90
1649115000000|2022-04-04 23:30:00|23.4|23.2|23.39|23.19|23.41|23.21|23.34|23.14|124
1649115300000|2022-04-04 23:35:00|23.38|23.18|23.34|23.14|23.39|23.19|23.33|23.13|88
1649115600000|2022-04-04 23:40:00|23.35|23.15|23.32|23.12|23.35|23.15|23.3|23.1|62
1649115900000|2022-04-04 23:45:00|23.31|23.11|23.31|23.11|23.32|23.12|23.29|23.09|31
1649116200000|2022-04-04 23:50:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|22
1649116500000|2022-04-04 23:55:00|23.3|23.1|23.31|23.11|23.32|23.12|23.3|23.1|76
1649116800000|2022-04-05 00:00:00|23.32|23.12|23.38|23.18|23.38|23.18|23.29|23.09|91
1649117100000|2022-04-05 00:05:00|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|76
1649117400000|2022-04-05 00:10:00|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|76
1649117700000|2022-04-05 00:15:00|23.37|23.17|23.34|23.14|23.38|23.18|23.34|23.14|44
1649118000000|2022-04-05 00:20:00|23.35|23.15|23.32|23.12|23.35|23.15|23.3|23.1|54
1649118300000|2022-04-05 00:25:00|23.31|23.11|23.33|23.13|23.33|23.13|23.31|23.11|47
1649118600000|2022-04-05 00:30:00|23.34|23.14|23.27|23.07|23.35|23.15|23.27|23.07|52
1649118900000|2022-04-05 00:35:00|23.28|23.08|23.23|23.03|23.29|23.09|23.23|23.03|74
1649119200000|2022-04-05 00:40:00|23.24|23.04|23.25|23.05|23.25|23.05|23.23|23.03|34
1649119500000|2022-04-05 00:45:00|23.24|23.04|23.27|23.07|23.27|23.07|23.24|23.04|64
1649119800000|2022-04-05 00:50:00|23.28|23.08|23.28|23.08|23.31|23.11|23.27|23.07|33
1649120100000|2022-04-05 00:55:00|23.29|23.09|23.35|23.15|23.35|23.15|23.27|23.07|69
1649120400000|2022-04-05 01:00:00|23.36|23.16|23.43|23.23|23.44|23.24|23.36|23.16|56
1649120700000|2022-04-05 01:05:00|23.44|23.24|23.5|23.3|23.5|23.3|23.43|23.23|71
1649121000000|2022-04-05 01:10:00|23.49|23.29|23.44|23.24|23.5|23.3|23.44|23.24|42
1649121300000|2022-04-05 01:15:00|23.45|23.25|23.48|23.28|23.49|23.29|23.44|23.24|32
1649121600000|2022-04-05 01:20:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|26
1649121900000|2022-04-05 01:25:00|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|11
1649122200000|2022-04-05 01:30:00|23.46|23.26|23.42|23.22|23.47|23.27|23.4|23.2|41
1649122500000|2022-04-05 01:35:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649122800000|2022-04-05 01:40:00|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|21
1649123100000|2022-04-05 01:45:00|23.42|23.22|23.44|23.24|23.45|23.25|23.41|23.21|49
1649123400000|2022-04-05 01:50:00|23.45|23.25|23.43|23.23|23.45|23.25|23.42|23.22|25
1649123700000|2022-04-05 01:55:00|23.42|23.22|23.44|23.24|23.44|23.24|23.41|23.21|41
1649124000000|2022-04-05 02:00:00|23.43|23.23|23.46|23.26|23.47|23.27|23.43|23.23|70
1649124300000|2022-04-05 02:05:00|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|23
1649124600000|2022-04-05 02:10:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|29
1649124900000|2022-04-05 02:15:00|23.47|23.27|23.46|23.26|23.47|23.27|23.45|23.25|50
1649125200000|2022-04-05 02:20:00|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|34
1649125500000|2022-04-05 02:25:00|23.44|23.24|23.42|23.22|23.45|23.25|23.41|23.21|59
1649125800000|2022-04-05 02:30:00|23.41|23.21|23.41|23.21|23.43|23.23|23.4|23.2|53
1649126100000|2022-04-05 02:35:00|23.4|23.2|23.42|23.22|23.42|23.22|23.39|23.19|41
1649126400000|2022-04-05 02:40:00|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|26
1649126700000|2022-04-05 02:45:00|23.41|23.21|23.42|23.22|23.43|23.23|23.41|23.21|18
1649127000000|2022-04-05 02:50:00|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|37
1649127300000|2022-04-05 02:55:00|23.42|23.22|23.45|23.25|23.46|23.26|23.41|23.21|26
1649127600000|2022-04-05 03:00:00|23.46|23.26|23.46|23.26|23.46|23.26|23.44|23.24|53
1649127900000|2022-04-05 03:05:00|23.45|23.25|23.43|23.23|23.5|23.3|23.42|23.22|53
1649128200000|2022-04-05 03:10:00|23.42|23.22|23.37|23.17|23.43|23.23|23.35|23.15|84
1649128500000|2022-04-05 03:15:00|23.36|23.16|23.29|23.09|23.37|23.17|23.29|23.09|58
1649128800000|2022-04-05 03:20:00|23.3|23.1|23.32|23.12|23.32|23.12|23.29|23.09|57
1649129100000|2022-04-05 03:25:00|23.31|23.11|23.28|23.08|23.33|23.13|23.27|23.07|114
1649129400000|2022-04-05 03:30:00|23.27|23.07|23.23|23.03|23.28|23.08|23.22|23.02|52
1649129700000|2022-04-05 03:35:00|23.24|23.04|23.21|23.01|23.25|23.05|23.21|23.01|34
1649130000000|2022-04-05 03:40:00|23.2|23|23.16|22.96|23.21|23.01|23.12|22.92|73
1649130300000|2022-04-05 03:45:00|23.17|22.97|23.23|23.03|23.23|23.03|23.16|22.96|81
1649130600000|2022-04-05 03:50:00|23.22|23.02|23.25|23.05|23.25|23.05|23.22|23.02|78
1649130900000|2022-04-05 03:55:00|23.24|23.04|23.27|23.07|23.27|23.07|23.24|23.04|18
1649131200000|2022-04-05 04:00:00|23.28|23.08|23.32|23.12|23.33|23.13|23.28|23.08|54
1649131500000|2022-04-05 04:05:00|23.31|23.11|23.28|23.08|23.31|23.11|23.27|23.07|20
1649131800000|2022-04-05 04:10:00|23.29|23.09|23.29|23.09|23.3|23.1|23.28|23.08|13
1649132100000|2022-04-05 04:15:00|23.28|23.08|23.29|23.09|23.29|23.09|23.27|23.07|16
1649132400000|2022-04-05 04:20:00|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1649132700000|2022-04-05 04:25:00|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|17
1649133000000|2022-04-05 04:30:00|23.29|23.09|23.32|23.12|23.32|23.12|23.29|23.09|24
1649133300000|2022-04-05 04:35:00|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|12
1649133600000|2022-04-05 04:40:00|23.35|23.15|23.35|23.15|23.36|23.16|23.33|23.13|23
1649133900000|2022-04-05 04:45:00|23.34|23.14|23.36|23.16|23.36|23.16|23.34|23.14|3
1649134200000|2022-04-05 04:50:00|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|56
1649134500000|2022-04-05 04:55:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|18
1649134800000|2022-04-05 05:00:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|18
1649135100000|2022-04-05 05:05:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|35
1649135400000|2022-04-05 05:10:00|23.38|23.18|23.34|23.14|23.39|23.19|23.34|23.14|86
1649135700000|2022-04-05 05:15:00|23.35|23.15|23.35|23.15|23.36|23.16|23.33|23.13|23
1649136000000|2022-04-05 05:20:00|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|5
1649136300000|2022-04-05 05:25:00|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|36
1649136600000|2022-04-05 05:30:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1649136900000|2022-04-05 05:35:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1649137200000|2022-04-05 05:40:00|23.37|23.17|23.36|23.16|23.38|23.18|23.35|23.15|10
1649137500000|2022-04-05 05:45:00|23.35|23.15|23.34|23.14|23.36|23.16|23.33|23.13|23
1649137800000|2022-04-05 05:50:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|46
1649138100000|2022-04-05 05:55:00|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|21
1649138400000|2022-04-05 06:00:00|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|19
1649138700000|2022-04-05 06:05:00|23.31|23.11|23.3|23.1|23.31|23.11|23.28|23.08|48
1649139000000|2022-04-05 06:10:00|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|34
1649139300000|2022-04-05 06:15:00|23.31|23.11|23.31|23.11|23.33|23.13|23.31|23.11|47
1649139600000|2022-04-05 06:20:00|23.32|23.12|23.27|23.07|23.32|23.12|23.27|23.07|38
1649139900000|2022-04-05 06:25:00|23.26|23.06|23.25|23.05|23.28|23.08|23.25|23.05|32
1649140200000|2022-04-05 06:30:00|23.26|23.06|23.27|23.07|23.27|23.07|23.25|23.05|70
1649140500000|2022-04-05 06:35:00|23.26|23.06|23.29|23.09|23.31|23.11|23.26|23.06|80
1649140800000|2022-04-05 06:40:00|23.3|23.1|23.27|23.07|23.3|23.1|23.27|23.07|76
1649141100000|2022-04-05 06:45:00|23.26|23.06|23.28|23.08|23.29|23.09|23.26|23.06|37
1649141400000|2022-04-05 06:50:00|23.27|23.07|23.21|23.01|23.27|23.07|23.18|22.98|65
1649141700000|2022-04-05 06:55:00|23.2|23|23.2|23|23.2|23|23.18|22.98|27
1649142000000|2022-04-05 07:00:00|23.21|23.01|23.16|22.96|23.21|23.01|23.14|22.94|34
1649142300000|2022-04-05 07:05:00|23.17|22.97|23.16|22.96|23.17|22.97|23.14|22.94|20
1649142600000|2022-04-05 07:10:00|23.15|22.95|23.11|22.91|23.16|22.96|23.08|22.88|49
1649142900000|2022-04-05 07:15:00|23.1|22.9|23.14|22.94|23.14|22.94|23.1|22.9|27
1649143200000|2022-04-05 07:20:00|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|19
1649143500000|2022-04-05 07:25:00|23.14|22.94|23.17|22.97|23.17|22.97|23.14|22.94|30
1649143800000|2022-04-05 07:30:00|23.18|22.98|23.19|22.99|23.2|23|23.17|22.97|70
1649144100000|2022-04-05 07:35:00|23.2|23|23.21|23.01|23.22|23.02|23.2|23|18
1649144400000|2022-04-05 07:40:00|23.22|23.02|23.23|23.03|23.23|23.03|23.21|23.01|28
1649144700000|2022-04-05 07:45:00|23.24|23.04|23.22|23.02|23.24|23.04|23.22|23.02|39
1649145000000|2022-04-05 07:50:00|23.23|23.03|23.23|23.03|23.24|23.04|23.22|23.02|11
1649145300000|2022-04-05 07:55:00|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649145600000|2022-04-05 08:00:00|23.24|23.04|23.24|23.04|23.27|23.07|23.23|23.03|26
1649145900000|2022-04-05 08:05:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|15
1649146200000|2022-04-05 08:10:00|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|12
1649146500000|2022-04-05 08:15:00|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|38
1649146800000|2022-04-05 08:20:00|23.26|23.06|23.27|23.07|23.28|23.08|23.26|23.06|22
1649147100000|2022-04-05 08:25:00|23.28|23.08|23.27|23.07|23.28|23.08|23.26|23.06|24
1649147400000|2022-04-05 08:30:00|23.26|23.06|23.22|23.02|23.26|23.06|23.22|23.02|9
1649147700000|2022-04-05 08:35:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|24
1649148000000|2022-04-05 08:40:00|23.21|23.01|23.21|23.01|23.23|23.03|23.21|23.01|15
1649148300000|2022-04-05 08:45:00|23.2|23|23.17|22.97|23.2|23|23.17|22.97|30
1649148600000|2022-04-05 08:50:00|23.18|22.98|23.21|23.01|23.21|23.01|23.18|22.98|6
1649148900000|2022-04-05 08:55:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|36
1649149200000|2022-04-05 09:00:00|23.22|23.02|23.19|22.99|23.22|23.02|23.19|22.99|6
1649149500000|2022-04-05 09:05:00|23.2|23|23.18|22.98|23.2|23|23.18|22.98|21
1649149800000|2022-04-05 09:10:00|23.17|22.97|23.18|22.98|23.19|22.99|23.17|22.97|12
1649150100000|2022-04-05 09:15:00|23.19|22.99|23.18|22.98|23.19|22.99|23.17|22.97|48
1649150400000|2022-04-05 09:20:00|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|23
1649150700000|2022-04-05 09:25:00|23.2|23|23.2|23|23.21|23.01|23.19|22.99|19
1649151000000|2022-04-05 09:30:00|23.21|23.01|23.19|22.99|23.21|23.01|23.18|22.98|17
1649151300000|2022-04-05 09:35:00|23.18|22.98|23.19|22.99|23.2|23|23.18|22.98|44
1649151600000|2022-04-05 09:40:00|23.18|22.98|23.16|22.96|23.19|22.99|23.16|22.96|53
1649151900000|2022-04-05 09:45:00|23.17|22.97|23.13|22.93|23.17|22.97|23.12|22.92|79
1649152200000|2022-04-05 09:50:00|23.12|22.92|23.14|22.94|23.15|22.95|23.11|22.91|17
1649152500000|2022-04-05 09:55:00|23.13|22.93|23.11|22.91|23.14|22.94|23.11|22.91|45
1649152800000|2022-04-05 10:00:00|23.12|22.92|23.09|22.89|23.13|22.93|23.07|22.87|72
1649153100000|2022-04-05 10:05:00|23.1|22.9|23.15|22.95|23.15|22.95|23.09|22.89|28
1649153400000|2022-04-05 10:10:00|23.14|22.94|23.16|22.96|23.16|22.96|23.14|22.94|19
1649153700000|2022-04-05 10:15:00|23.17|22.97|23.17|22.97|23.18|22.98|23.16|22.96|13
1649154000000|2022-04-05 10:20:00|23.16|22.96|23.16|22.96|23.17|22.97|23.15|22.95|17
1649154300000|2022-04-05 10:25:00|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1649154600000|2022-04-05 10:30:00|23.16|22.96|23.12|22.92|23.17|22.97|23.11|22.91|67
1649154900000|2022-04-05 10:35:00|23.11|22.91|23.08|22.88|23.14|22.94|23.08|22.88|136
1649155200000|2022-04-05 10:40:00|23.09|22.89|23.13|22.93|23.13|22.93|23.07|22.87|91
1649155500000|2022-04-05 10:45:00|23.14|22.94|23.13|22.93|23.15|22.95|23.1|22.9|91
1649155800000|2022-04-05 10:50:00|23.12|22.92|23.12|22.92|23.13|22.93|23.11|22.91|23
1649156100000|2022-04-05 10:55:00|23.11|22.91|23.12|22.92|23.13|22.93|23.11|22.91|22
1649156400000|2022-04-05 11:00:00|23.13|22.93|23.08|22.88|23.14|22.94|23.07|22.87|52
1649156700000|2022-04-05 11:05:00|23.07|22.87|23.1|22.9|23.11|22.91|23.07|22.87|40
1649157000000|2022-04-05 11:10:00|23.11|22.91|23.13|22.93|23.13|22.93|23.09|22.89|25
1649157300000|2022-04-05 11:15:00|23.12|22.92|23.16|22.96|23.17|22.97|23.12|22.92|33
1649157600000|2022-04-05 11:20:00|23.15|22.95|23.14|22.94|23.16|22.96|23.13|22.93|44
1649157900000|2022-04-05 11:25:00|23.13|22.93|23.11|22.91|23.13|22.93|23.11|22.91|13
1649158200000|2022-04-05 11:30:00|23.12|22.92|23.11|22.91|23.12|22.92|23.09|22.89|14
1649158500000|2022-04-05 11:35:00|23.1|22.9|23.13|22.93|23.13|22.93|23.1|22.9|28
1649158800000|2022-04-05 11:40:00|23.14|22.94|23.12|22.92|23.14|22.94|23.12|22.92|21
1649159100000|2022-04-05 11:45:00|23.13|22.93|23.11|22.91|23.13|22.93|23.11|22.91|13
1649159400000|2022-04-05 11:50:00|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|12
1649159700000|2022-04-05 11:55:00|23.12|22.92|23.15|22.95|23.16|22.96|23.12|22.92|24
1649160000000|2022-04-05 12:00:00|23.14|22.94|23.15|22.95|23.15|22.95|23.13|22.93|22
1649160300000|2022-04-05 12:05:00|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|7
1649160600000|2022-04-05 12:10:00|23.15|22.95|23.15|22.95|23.16|22.96|23.12|22.92|31
1649160900000|2022-04-05 12:15:00|23.16|22.96|23.17|22.97|23.19|22.99|23.14|22.94|46
1649161200000|2022-04-05 12:20:00|23.18|22.98|23.25|23.05|23.26|23.06|23.18|22.98|62
1649161500000|2022-04-05 12:25:00|23.26|23.06|23.32|23.12|23.35|23.15|23.25|23.05|73
1649161800000|2022-04-05 12:30:00|23.33|23.13|23.35|23.15|23.35|23.15|23.32|23.12|47
1649162100000|2022-04-05 12:35:00|23.36|23.16|23.33|23.13|23.37|23.17|23.33|23.13|66
1649162400000|2022-04-05 12:40:00|23.34|23.14|23.29|23.09|23.34|23.14|23.25|23.05|98
1649162700000|2022-04-05 12:45:00|23.3|23.1|23.26|23.06|23.31|23.11|23.22|23.02|65
1649163000000|2022-04-05 12:50:00|23.25|23.05|23.27|23.07|23.27|23.07|23.23|23.03|39
1649163300000|2022-04-05 12:55:00|23.28|23.08|23.22|23.02|23.28|23.08|23.21|23.01|109
1649163600000|2022-04-05 13:00:00|23.21|23.01|23.22|23.02|23.25|23.05|23.2|23|38
1649163900000|2022-04-05 13:05:00|23.21|23.01|23.17|22.97|23.22|23.02|23.16|22.96|31
1649164200000|2022-04-05 13:10:00|23.18|22.98|23.03|22.83|23.2|23|23.03|22.83|121
1649164500000|2022-04-05 13:15:00|23.04|22.84|23.04|22.84|23.09|22.89|22.98|22.78|143
1649164800000|2022-04-05 13:20:00|23.03|22.83|23.02|22.82|23.08|22.88|23|22.8|132
1649165100000|2022-04-05 13:25:00|23.03|22.83|23.02|22.82|23.08|22.88|23.02|22.82|78
1649165400000|2022-04-05 13:30:00|23.03|22.83|23.02|22.82|23.04|22.84|23.02|22.82|118
1649165700000|2022-04-05 13:35:00|23.03|22.83|23.05|22.85|23.06|22.86|23.02|22.82|105
1649166000000|2022-04-05 13:40:00|23.06|22.86|23.1|22.9|23.1|22.9|23.04|22.84|67
1649166300000|2022-04-05 13:45:00|23.09|22.89|23.09|22.89|23.14|22.94|23.09|22.89|45
1649166600000|2022-04-05 13:50:00|23.08|22.88|23.02|22.82|23.09|22.89|23.02|22.82|49
1649166900000|2022-04-05 13:55:00|23.01|22.81|22.99|22.79|23.04|22.84|22.98|22.78|65
1649167200000|2022-04-05 14:00:00|22.98|22.78|23.03|22.83|23.03|22.83|22.98|22.78|74
1649167500000|2022-04-05 14:05:00|23.02|22.82|22.88|22.68|23.03|22.83|22.79|22.59|188
1649167800000|2022-04-05 14:10:00|22.87|22.67|22.88|22.68|22.88|22.68|22.81|22.61|130
1649168100000|2022-04-05 14:15:00|22.87|22.67|22.9|22.7|22.9|22.7|22.81|22.61|126
1649168400000|2022-04-05 14:20:00|22.89|22.69|22.85|22.65|22.92|22.72|22.8|22.6|71
1649168700000|2022-04-05 14:25:00|22.86|22.66|22.86|22.66|22.89|22.69|22.83|22.63|99
1649169000000|2022-04-05 14:30:00|22.85|22.65|22.85|22.65|22.92|22.72|22.85|22.65|41
1649169300000|2022-04-05 14:35:00|22.86|22.66|22.94|22.74|22.95|22.75|22.84|22.64|83
1649169600000|2022-04-05 14:40:00|22.97|22.77|22.91|22.71|22.98|22.78|22.89|22.69|127
1649169900000|2022-04-05 14:45:00|22.9|22.7|22.93|22.73|22.98|22.78|22.9|22.7|70
1649170200000|2022-04-05 14:50:00|22.94|22.74|22.94|22.74|22.95|22.75|22.92|22.72|47
1649170500000|2022-04-05 14:55:00|22.93|22.73|22.86|22.66|22.95|22.75|22.85|22.65|78
1649170800000|2022-04-05 15:00:00|22.85|22.65|22.89|22.69|22.89|22.69|22.84|22.64|47
1649171100000|2022-04-05 15:05:00|22.9|22.7|22.96|22.76|22.97|22.77|22.9|22.7|59
1649171400000|2022-04-05 15:10:00|22.95|22.75|22.99|22.79|23.01|22.81|22.95|22.75|43
1649171700000|2022-04-05 15:15:00|23|22.8|22.96|22.76|23.01|22.81|22.96|22.76|37
1649172000000|2022-04-05 15:20:00|22.97|22.77|22.93|22.73|22.97|22.77|22.91|22.71|59
1649172300000|2022-04-05 15:25:00|22.92|22.72|22.92|22.72|22.94|22.74|22.92|22.72|47
1649172600000|2022-04-05 15:30:00|22.93|22.73|22.96|22.76|22.97|22.77|22.93|22.73|28
1649172900000|2022-04-05 15:35:00|22.95|22.75|22.91|22.71|22.95|22.75|22.9|22.7|35
1649173200000|2022-04-05 15:40:00|22.9|22.7|22.9|22.7|22.92|22.72|22.89|22.69|33
1649173500000|2022-04-05 15:45:00|22.89|22.69|22.9|22.7|22.91|22.71|22.89|22.69|58
1649173800000|2022-04-05 15:50:00|22.91|22.71|22.89|22.69|22.91|22.71|22.89|22.69|35
1649174100000|2022-04-05 15:55:00|22.88|22.68|22.84|22.64|22.89|22.69|22.84|22.64|47
1649174400000|2022-04-05 16:00:00|22.85|22.65|22.82|22.62|22.88|22.68|22.79|22.59|104
1649174700000|2022-04-05 16:05:00|22.81|22.61|22.86|22.66|22.86|22.66|22.81|22.61|72
1649175000000|2022-04-05 16:10:00|22.87|22.67|22.96|22.76|22.96|22.76|22.87|22.67|73
1649175300000|2022-04-05 16:15:00|22.97|22.77|22.94|22.74|22.97|22.77|22.94|22.74|48
1649175600000|2022-04-05 16:20:00|22.93|22.73|22.94|22.74|22.94|22.74|22.91|22.71|84
1649175900000|2022-04-05 16:25:00|22.93|22.73|22.88|22.68|22.94|22.74|22.88|22.68|40
1649176200000|2022-04-05 16:30:00|22.89|22.69|22.87|22.67|22.9|22.7|22.86|22.66|61
1649176500000|2022-04-05 16:35:00|22.86|22.66|22.86|22.66|22.87|22.67|22.84|22.64|55
1649176800000|2022-04-05 16:40:00|22.85|22.65|22.82|22.62|22.85|22.65|22.82|22.62|44
1649177100000|2022-04-05 16:45:00|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|47
1649177400000|2022-04-05 16:50:00|22.84|22.64|22.82|22.62|22.87|22.67|22.82|22.62|25
1649177700000|2022-04-05 16:55:00|22.81|22.61|22.91|22.71|22.92|22.72|22.81|22.61|31
1649178000000|2022-04-05 17:00:00|22.92|22.72|22.95|22.75|22.95|22.75|22.88|22.68|82
1649178300000|2022-04-05 17:05:00|22.96|22.76|22.99|22.79|23|22.8|22.93|22.73|68
1649178600000|2022-04-05 17:10:00|23|22.8|23.01|22.81|23.01|22.81|22.94|22.74|64
1649178900000|2022-04-05 17:15:00|23|22.8|23.01|22.81|23.03|22.83|23|22.8|46
1649179200000|2022-04-05 17:20:00|23|22.8|23.02|22.82|23.03|22.83|22.99|22.79|47
1649179500000|2022-04-05 17:25:00|23.01|22.81|23.07|22.87|23.08|22.88|23|22.8|76
1649179800000|2022-04-05 17:30:00|23.06|22.86|23.04|22.84|23.07|22.87|23.02|22.82|68
1649180100000|2022-04-05 17:35:00|23.03|22.83|23.05|22.85|23.05|22.85|23.02|22.82|43
1649180400000|2022-04-05 17:40:00|23.06|22.86|23.07|22.87|23.08|22.88|23.06|22.86|42
1649180700000|2022-04-05 17:45:00|23.08|22.88|23.04|22.84|23.08|22.88|23.03|22.83|39
1649181000000|2022-04-05 17:50:00|23.03|22.83|22.95|22.75|23.04|22.84|22.95|22.75|59
1649181300000|2022-04-05 17:55:00|22.96|22.76|22.95|22.75|22.97|22.77|22.93|22.73|40
1649181600000|2022-04-05 18:00:00|22.94|22.74|22.95|22.75|22.96|22.76|22.91|22.71|52
1649181900000|2022-04-05 18:05:00|22.96|22.76|22.93|22.73|22.98|22.78|22.93|22.73|44
1649182200000|2022-04-05 18:10:00|22.94|22.74|22.95|22.75|22.98|22.78|22.93|22.73|28
1649182500000|2022-04-05 18:15:00|22.94|22.74|22.99|22.79|22.99|22.79|22.94|22.74|26
1649182800000|2022-04-05 18:20:00|23|22.8|22.99|22.79|23.01|22.81|22.99|22.79|22
1649183100000|2022-04-05 18:25:00|23|22.8|22.99|22.79|23|22.8|22.98|22.78|34
1649183400000|2022-04-05 18:30:00|23|22.8|22.98|22.78|23|22.8|22.97|22.77|37
1649183700000|2022-04-05 18:35:00|22.99|22.79|22.95|22.75|23|22.8|22.95|22.75|37
1649184000000|2022-04-05 18:40:00|22.94|22.74|22.93|22.73|22.96|22.76|22.92|22.72|52
1649184300000|2022-04-05 18:45:00|22.92|22.72|22.92|22.72|22.95|22.75|22.9|22.7|43
1649184600000|2022-04-05 18:50:00|22.93|22.73|22.9|22.7|22.94|22.74|22.9|22.7|90
1649184900000|2022-04-05 18:55:00|22.91|22.71|22.88|22.68|22.92|22.72|22.87|22.67|44
1649185200000|2022-04-05 19:00:00|22.87|22.67|22.83|22.63|22.88|22.68|22.83|22.63|65
1649185500000|2022-04-05 19:05:00|22.82|22.62|22.82|22.62|22.84|22.64|22.78|22.58|109
1649185800000|2022-04-05 19:10:00|22.81|22.61|22.84|22.64|22.84|22.64|22.8|22.6|63
1649186100000|2022-04-05 19:15:00|22.85|22.65|22.82|22.62|22.85|22.65|22.78|22.58|122
1649186400000|2022-04-05 19:20:00|22.81|22.61|22.88|22.68|22.89|22.69|22.81|22.61|62
1649186700000|2022-04-05 19:25:00|22.87|22.67|22.9|22.7|22.91|22.71|22.85|22.65|82
1649187000000|2022-04-05 19:30:00|22.89|22.69|22.87|22.67|22.9|22.7|22.86|22.66|47
1649187300000|2022-04-05 19:35:00|22.86|22.66|22.9|22.7|22.92|22.72|22.86|22.66|55
1649187600000|2022-04-05 19:40:00|22.91|22.71|22.92|22.72|22.93|22.73|22.89|22.69|50
1649187900000|2022-04-05 19:45:00|22.93|22.73|22.89|22.69|22.97|22.77|22.89|22.69|93
1649188200000|2022-04-05 19:50:00|22.88|22.68|22.9|22.7|22.93|22.73|22.88|22.68|41
1649188500000|2022-04-05 19:55:00|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|51
1649188800000|2022-04-05 20:00:00|22.92|22.72|22.92|22.72|22.92|22.72|22.82|22.62|101
1649189100000|2022-04-05 20:05:00|22.93|22.73|22.9|22.7|22.93|22.73|22.89|22.69|58
1649189400000|2022-04-05 20:10:00|22.91|22.71|22.88|22.68|22.91|22.71|22.88|22.68|20
1649189700000|2022-04-05 20:15:00|22.87|22.67|22.83|22.63|22.87|22.67|22.83|22.63|23
1649190000000|2022-04-05 20:20:00|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|7
1649190300000|2022-04-05 20:25:00|22.81|22.61|22.81|22.61|22.82|22.62|22.79|22.59|43
1649190600000|2022-04-05 20:30:00|22.82|22.62|22.77|22.57|22.82|22.62|22.77|22.57|54
1649190900000|2022-04-05 20:35:00|22.76|22.56|22.69|22.49|22.76|22.56|22.65|22.45|93
1649191200000|2022-04-05 20:40:00|22.68|22.48|22.71|22.51|22.73|22.53|22.66|22.46|74
1649191500000|2022-04-05 20:45:00|22.7|22.5|22.71|22.51|22.74|22.54|22.69|22.49|26
1649191800000|2022-04-05 20:50:00|22.72|22.52|22.74|22.54|22.75|22.55|22.71|22.51|41
1649192100000|2022-04-05 20:55:00|22.73|22.53|22.74|22.54|22.75|22.55|22.69|22.49|64
1649192400000|2022-04-05 21:00:00|22.73|22.53|22.71|22.51|22.73|22.53|22.71|22.51|49
1649192700000|2022-04-05 21:05:00|22.7|22.5|22.68|22.48|22.7|22.5|22.66|22.46|35
1649193000000|2022-04-05 21:10:00|22.69|22.49|22.74|22.54|22.74|22.54|22.67|22.47|36
1649193300000|2022-04-05 21:15:00|22.73|22.53|22.76|22.56|22.76|22.56|22.73|22.53|62
1649193600000|2022-04-05 21:20:00|22.75|22.55|22.76|22.56|22.8|22.6|22.75|22.55|64
1649193900000|2022-04-05 21:25:00|22.75|22.55|22.73|22.53|22.76|22.56|22.71|22.51|15
1649194200000|2022-04-05 21:30:00|22.74|22.54|22.78|22.58|22.79|22.59|22.74|22.54|41
1649194500000|2022-04-05 21:35:00|22.79|22.59|22.81|22.61|22.82|22.62|22.78|22.58|43
1649194800000|2022-04-05 21:40:00|22.8|22.6|22.8|22.6|22.82|22.62|22.8|22.6|31
1649195100000|2022-04-05 21:45:00|22.81|22.61|22.81|22.61|22.81|22.61|22.79|22.59|37
1649195400000|2022-04-05 21:50:00|22.8|22.6|22.81|22.61|22.81|22.61|22.79|22.59|22
1649195700000|2022-04-05 21:55:00|22.82|22.62|22.83|22.63|22.83|22.63|22.81|22.61|38
1649196000000|2022-04-05 22:00:00|22.84|22.64|22.83|22.63|22.9|22.7|22.83|22.63|48
1649196300000|2022-04-05 22:05:00|22.84|22.64|22.87|22.67|22.88|22.68|22.82|22.62|92
1649196600000|2022-04-05 22:10:00|22.88|22.68|22.91|22.71|22.91|22.71|22.86|22.66|38
1649196900000|2022-04-05 22:15:00|22.9|22.7|22.92|22.72|22.93|22.73|22.9|22.7|27
1649197200000|2022-04-05 22:20:00|22.91|22.71|22.88|22.68|22.92|22.72|22.87|22.67|44
1649197500000|2022-04-05 22:25:00|22.87|22.67|22.86|22.66|22.87|22.67|22.84|22.64|66
1649197800000|2022-04-05 22:30:00|22.85|22.65|22.88|22.68|22.88|22.68|22.85|22.65|76
1649198100000|2022-04-05 22:35:00|22.87|22.67|22.85|22.65|22.88|22.68|22.85|22.65|55
1649198400000|2022-04-05 22:40:00|22.84|22.64|22.95|22.75|22.96|22.76|22.84|22.64|92
1649198700000|2022-04-05 22:45:00|22.96|22.76|22.82|22.62|22.97|22.77|22.76|22.56|97
1649199000000|2022-04-05 22:50:00|22.81|22.61|22.81|22.61|22.83|22.63|22.79|22.59|133
1649199300000|2022-04-05 22:55:00|22.8|22.6|22.82|22.62|22.82|22.62|22.78|22.58|49
1649199600000|2022-04-05 23:00:00|22.83|22.63|22.8|22.6|22.84|22.64|22.78|22.58|60
1649199900000|2022-04-05 23:05:00|22.81|22.61|22.81|22.61|22.82|22.62|22.78|22.58|37
1649200200000|2022-04-05 23:10:00|22.82|22.62|22.84|22.64|22.84|22.64|22.79|22.59|55
1649200500000|2022-04-05 23:15:00|22.83|22.63|22.86|22.66|22.88|22.68|22.83|22.63|38
1649200800000|2022-04-05 23:20:00|22.85|22.65|22.72|22.52|22.86|22.66|22.72|22.52|80
1649201100000|2022-04-05 23:25:00|22.71|22.51|22.68|22.48|22.71|22.51|22.65|22.45|40
1649201400000|2022-04-05 23:30:00|22.67|22.47|22.74|22.54|22.74|22.54|22.66|22.46|48
1649201700000|2022-04-05 23:35:00|22.75|22.55|22.73|22.53|22.79|22.59|22.73|22.53|51
1649202000000|2022-04-05 23:40:00|22.74|22.54|22.71|22.51|22.75|22.55|22.71|22.51|24
1649202300000|2022-04-05 23:45:00|22.72|22.52|22.61|22.41|22.72|22.52|22.6|22.4|96
1649202600000|2022-04-05 23:50:00|22.62|22.42|22.6|22.4|22.63|22.43|22.55|22.35|158
1649202900000|2022-04-05 23:55:00|22.61|22.41|22.6|22.4|22.63|22.43|22.57|22.37|106
1649203200000|2022-04-06 00:00:00|22.59|22.39|22.57|22.37|22.65|22.45|22.55|22.35|149
1649203500000|2022-04-06 00:05:00|22.56|22.36|22.39|22.19|22.6|22.4|22.39|22.19|129
1649203800000|2022-04-06 00:10:00|22.4|22.2|22.21|22.01|22.47|22.27|22.19|21.99|199
1649204100000|2022-04-06 00:15:00|22.2|22|22.01|21.81|22.34|22.14|21.99|21.79|219
1649204400000|2022-04-06 00:20:00|22|21.8|22.06|21.86|22.07|21.87|21.77|21.57|372
1649204700000|2022-04-06 00:25:00|22.07|21.87|22.05|21.85|22.11|21.91|21.97|21.77|206
1649205000000|2022-04-06 00:30:00|22.04|21.84|22.09|21.89|22.14|21.94|21.95|21.75|213
1649205300000|2022-04-06 00:35:00|22.08|21.88|22.19|21.99|22.19|21.99|22.06|21.86|161
1649205600000|2022-04-06 00:40:00|22.18|21.98|22.08|21.88|22.19|21.99|22.08|21.88|157
1649205900000|2022-04-06 00:45:00|22.09|21.89|22.14|21.94|22.16|21.96|22.03|21.83|142
1649206200000|2022-04-06 00:50:00|22.13|21.93|22.12|21.92|22.14|21.94|22.07|21.87|114
1649206500000|2022-04-06 00:55:00|22.11|21.91|22.1|21.9|22.16|21.96|22.09|21.89|78
1649206800000|2022-04-06 01:00:00|22.11|21.91|22.17|21.97|22.21|22.01|22.09|21.89|99
1649207100000|2022-04-06 01:05:00|22.18|21.98|22.19|21.99|22.23|22.03|22.17|21.97|66
1649207400000|2022-04-06 01:10:00|22.2|22|22.17|21.97|22.2|22|22.17|21.97|36
1649207700000|2022-04-06 01:15:00|22.18|21.98|22.22|22.02|22.23|22.03|22.18|21.98|97
1649208000000|2022-04-06 01:20:00|22.21|22.01|22.19|21.99|22.24|22.04|22.19|21.99|71
1649208300000|2022-04-06 01:25:00|22.18|21.98|22.19|21.99|22.2|22|22.16|21.96|78
1649208600000|2022-04-06 01:30:00|22.18|21.98|22.19|21.99|22.21|22.01|22.16|21.96|98
1649208900000|2022-04-06 01:35:00|22.2|22|22.15|21.95|22.21|22.01|22.15|21.95|42
1649209200000|2022-04-06 01:40:00|22.16|21.96|22.18|21.98|22.18|21.98|22.15|21.95|43
1649209500000|2022-04-06 01:45:00|22.17|21.97|22.2|22|22.21|22.01|22.16|21.96|52
1649209800000|2022-04-06 01:50:00|22.21|22.01|22.2|22|22.21|22.01|22.18|21.98|32
1649210100000|2022-04-06 01:55:00|22.21|22.01|22.21|22.01|22.22|22.02|22.2|22|33
1649210400000|2022-04-06 02:00:00|22.22|22.02|22.22|22.02|22.23|22.03|22.18|21.98|47
1649210700000|2022-04-06 02:05:00|22.23|22.03|22.25|22.05|22.25|22.05|22.21|22.01|37
1649211000000|2022-04-06 02:10:00|22.26|22.06|22.26|22.06|22.27|22.07|22.23|22.03|51
1649211300000|2022-04-06 02:15:00|22.25|22.05|22.28|22.08|22.28|22.08|22.25|22.05|54
1649211600000|2022-04-06 02:20:00|22.27|22.07|22.28|22.08|22.29|22.09|22.26|22.06|52
1649211900000|2022-04-06 02:25:00|22.29|22.09|22.29|22.09|22.3|22.1|22.28|22.08|63
1649212200000|2022-04-06 02:30:00|22.28|22.08|22.29|22.09|22.3|22.1|22.27|22.07|18
1649212500000|2022-04-06 02:35:00|22.3|22.1|22.31|22.11|22.32|22.12|22.28|22.08|34
1649212800000|2022-04-06 02:40:00|22.3|22.1|22.32|22.12|22.33|22.13|22.3|22.1|23
1649213100000|2022-04-06 02:45:00|22.31|22.11|22.32|22.12|22.33|22.13|22.31|22.11|30
1649213400000|2022-04-06 02:50:00|22.31|22.11|22.3|22.1|22.31|22.11|22.29|22.09|16
1649213700000|2022-04-06 02:55:00|22.29|22.09|22.25|22.05|22.3|22.1|22.25|22.05|25
1649214000000|2022-04-06 03:00:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|12
1649214300000|2022-04-06 03:05:00|22.24|22.04|22.23|22.03|22.26|22.06|22.23|22.03|26
1649214600000|2022-04-06 03:10:00|22.24|22.04|22.17|21.97|22.24|22.04|22.16|21.96|60
1649214900000|2022-04-06 03:15:00|22.18|21.98|22.2|22|22.23|22.03|22.16|21.96|49
1649215200000|2022-04-06 03:20:00|22.19|21.99|22.19|21.99|22.23|22.03|22.18|21.98|63
1649215500000|2022-04-06 03:25:00|22.18|21.98|22.14|21.94|22.19|21.99|22.13|21.93|50
1649215800000|2022-04-06 03:30:00|22.15|21.95|22.14|21.94|22.15|21.95|22.13|21.93|56
1649216100000|2022-04-06 03:35:00|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|34
1649216400000|2022-04-06 03:40:00|22.13|21.93|22.13|21.93|22.14|21.94|22.12|21.92|21
1649216700000|2022-04-06 03:45:00|22.12|21.92|22.12|21.92|22.15|21.95|22.12|21.92|65
1649217000000|2022-04-06 03:50:00|22.11|21.91|22.1|21.9|22.12|21.92|22.1|21.9|22
1649217300000|2022-04-06 03:55:00|22.11|21.91|22.07|21.87|22.11|21.91|22.04|21.84|45
1649217600000|2022-04-06 04:00:00|22.08|21.88|22.01|21.81|22.09|21.89|21.98|21.78|126
1649217900000|2022-04-06 04:05:00|22.02|21.82|22.04|21.84|22.04|21.84|22.01|21.81|61
1649218200000|2022-04-06 04:10:00|22.03|21.83|22.1|21.9|22.11|21.91|22.03|21.83|76
1649218500000|2022-04-06 04:15:00|22.11|21.91|22.13|21.93|22.13|21.93|22.09|21.89|33
1649218800000|2022-04-06 04:20:00|22.12|21.92|22.14|21.94|22.14|21.94|22.12|21.92|85
1649219100000|2022-04-06 04:25:00|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|10
1649219400000|2022-04-06 04:30:00|22.13|21.93|22.1|21.9|22.14|21.94|22.1|21.9|36
1649219700000|2022-04-06 04:35:00|22.11|21.91|22.15|21.95|22.16|21.96|22.11|21.91|27
1649220000000|2022-04-06 04:40:00|22.16|21.96|22.2|22|22.21|22.01|22.15|21.95|103
1649220300000|2022-04-06 04:45:00|22.21|22.01|22.19|21.99|22.21|22.01|22.19|21.99|57
1649220600000|2022-04-06 04:50:00|22.2|22|22.21|22.01|22.21|22.01|22.18|21.98|38
1649220900000|2022-04-06 04:55:00|22.22|22.02|22.21|22.01|22.24|22.04|22.19|21.99|82
1649221200000|2022-04-06 05:00:00|22.2|22|22.2|22|22.21|22.01|22.2|22|35
1649221500000|2022-04-06 05:05:00|22.21|22.01|22.23|22.03|22.25|22.05|22.21|22.01|63
1649221800000|2022-04-06 05:10:00|22.24|22.04|22.3|22.1|22.3|22.1|22.24|22.04|34
1649222100000|2022-04-06 05:15:00|22.31|22.11|22.29|22.09|22.33|22.13|22.29|22.09|55
1649222400000|2022-04-06 05:20:00|22.3|22.1|22.27|22.07|22.3|22.1|22.26|22.06|54
1649222700000|2022-04-06 05:25:00|22.28|22.08|22.27|22.07|22.28|22.08|22.25|22.05|36
1649223000000|2022-04-06 05:30:00|22.26|22.06|22.28|22.08|22.3|22.1|22.26|22.06|33
1649223300000|2022-04-06 05:35:00|22.27|22.07|22.27|22.07|22.29|22.09|22.27|22.07|17
1649223600000|2022-04-06 05:40:00|22.28|22.08|22.29|22.09|22.29|22.09|22.26|22.06|40
1649223900000|2022-04-06 05:45:00|22.28|22.08|22.29|22.09|22.3|22.1|22.26|22.06|54
1649224200000|2022-04-06 05:50:00|22.3|22.1|22.29|22.09|22.3|22.1|22.28|22.08|36
1649224500000|2022-04-06 05:55:00|22.28|22.08|22.3|22.1|22.3|22.1|22.25|22.05|65
1649224800000|2022-04-06 06:00:00|22.31|22.11|22.25|22.05|22.31|22.11|22.23|22.03|63
1649225100000|2022-04-06 06:05:00|22.24|22.04|22.24|22.04|22.25|22.05|22.22|22.02|67
1649225400000|2022-04-06 06:10:00|22.23|22.03|22.23|22.03|22.25|22.05|22.21|22.01|57
1649225700000|2022-04-06 06:15:00|22.24|22.04|22.2|22|22.24|22.04|22.2|22|31
1649226000000|2022-04-06 06:20:00|22.21|22.01|22.19|21.99|22.23|22.03|22.17|21.97|91
1649226300000|2022-04-06 06:25:00|22.2|22|22.26|22.06|22.26|22.06|22.2|22|39
1649226600000|2022-04-06 06:30:00|22.25|22.05|22.27|22.07|22.27|22.07|22.25|22.05|47
1649226900000|2022-04-06 06:35:00|22.26|22.06|22.3|22.1|22.3|22.1|22.26|22.06|63
1649227200000|2022-04-06 06:40:00|22.29|22.09|22.29|22.09|22.3|22.1|22.28|22.08|31
1649227500000|2022-04-06 06:45:00|22.3|22.1|22.3|22.1|22.3|22.1|22.28|22.08|27
1649227800000|2022-04-06 06:50:00|22.29|22.09|22.33|22.13|22.34|22.14|22.29|22.09|43
1649228100000|2022-04-06 06:55:00|22.34|22.14|22.34|22.14|22.35|22.15|22.32|22.12|17
1649228400000|2022-04-06 07:00:00|22.35|22.15|22.33|22.13|22.36|22.16|22.33|22.13|61
1649228700000|2022-04-06 07:05:00|22.34|22.14|22.36|22.16|22.37|22.17|22.33|22.13|47
1649229000000|2022-04-06 07:10:00|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|12
1649229300000|2022-04-06 07:15:00|22.37|22.17|22.37|22.17|22.38|22.18|22.36|22.16|31
1649229600000|2022-04-06 07:20:00|22.36|22.16|22.34|22.14|22.37|22.17|22.32|22.12|27
1649229900000|2022-04-06 07:25:00|22.33|22.13|22.35|22.15|22.35|22.15|22.32|22.12|31
1649230200000|2022-04-06 07:30:00|22.34|22.14|22.29|22.09|22.34|22.14|22.28|22.08|38
1649230500000|2022-04-06 07:35:00|22.28|22.08|22.25|22.05|22.3|22.1|22.25|22.05|42
1649230800000|2022-04-06 07:40:00|22.26|22.06|22.28|22.08|22.29|22.09|22.25|22.05|49
1649231100000|2022-04-06 07:45:00|22.27|22.07|22.28|22.08|22.29|22.09|22.26|22.06|36
1649231400000|2022-04-06 07:50:00|22.27|22.07|22.26|22.06|22.3|22.1|22.26|22.06|46
1649231700000|2022-04-06 07:55:00|22.25|22.05|22.23|22.03|22.25|22.05|22.2|22|59
1649232000000|2022-04-06 08:00:00|22.22|22.02|22.24|22.04|22.24|22.04|22.18|21.98|75
1649232300000|2022-04-06 08:05:00|22.23|22.03|22.21|22.01|22.25|22.05|22.21|22.01|55
1649232600000|2022-04-06 08:10:00|22.2|22|22.15|21.95|22.21|22.01|22.1|21.9|77
1649232900000|2022-04-06 08:15:00|22.16|21.96|22.16|21.96|22.18|21.98|22.14|21.94|53
1649233200000|2022-04-06 08:20:00|22.15|21.95|22.2|22|22.2|22|22.15|21.95|26
1649233500000|2022-04-06 08:25:00|22.21|22.01|22.23|22.03|22.25|22.05|22.2|22|79
1649233800000|2022-04-06 08:30:00|22.24|22.04|22.22|22.02|22.25|22.05|22.22|22.02|51
1649234100000|2022-04-06 08:35:00|22.21|22.01|22.21|22.01|22.22|22.02|22.17|21.97|23
1649234400000|2022-04-06 08:40:00|22.22|22.02|22.19|21.99|22.22|22.02|22.17|21.97|34
1649234700000|2022-04-06 08:45:00|22.18|21.98|22.19|21.99|22.2|22|22.18|21.98|14
1649235000000|2022-04-06 08:50:00|22.2|22|22.22|22.02|22.22|22.02|22.19|21.99|13
1649235300000|2022-04-06 08:55:00|22.21|22.01|22.21|22.01|22.22|22.02|22.2|22|57
1649235600000|2022-04-06 09:00:00|22.22|22.02|22.19|21.99|22.22|22.02|22.18|21.98|42
1649235900000|2022-04-06 09:05:00|22.18|21.98|22.17|21.97|22.19|21.99|22.16|21.96|82
1649236200000|2022-04-06 09:10:00|22.16|21.96|22.16|21.96|22.18|21.98|22.15|21.95|25
1649236500000|2022-04-06 09:15:00|22.15|21.95|22.18|21.98|22.19|21.99|22.15|21.95|38
1649236800000|2022-04-06 09:20:00|22.17|21.97|22.14|21.94|22.17|21.97|22.13|21.93|40
1649237100000|2022-04-06 09:25:00|22.13|21.93|22.1|21.9|22.13|21.93|22.09|21.89|38
1649237400000|2022-04-06 09:30:00|22.11|21.91|22.13|21.93|22.14|21.94|22.1|21.9|39
1649237700000|2022-04-06 09:35:00|22.14|21.94|22.15|21.95|22.17|21.97|22.14|21.94|24
1649238000000|2022-04-06 09:40:00|22.16|21.96|22.17|21.97|22.18|21.98|22.15|21.95|58
1649238300000|2022-04-06 09:45:00|22.18|21.98|22.11|21.91|22.18|21.98|22.11|21.91|22
1649238600000|2022-04-06 09:50:00|22.1|21.9|22.11|21.91|22.12|21.92|22.08|21.88|54
1649238900000|2022-04-06 09:55:00|22.1|21.9|22.17|21.97|22.17|21.97|22.1|21.9|68
1649239200000|2022-04-06 10:00:00|22.18|21.98|22.08|21.88|22.19|21.99|22.06|21.86|53
1649239500000|2022-04-06 10:05:00|22.07|21.87|22.07|21.87|22.09|21.89|22.04|21.84|111
1649239800000|2022-04-06 10:10:00|22.06|21.86|22.02|21.82|22.08|21.88|22.01|21.81|83
1649240100000|2022-04-06 10:15:00|22.01|21.81|22|21.8|22.05|21.85|21.93|21.73|143
1649240400000|2022-04-06 10:20:00|22.01|21.81|22.07|21.87|22.07|21.87|21.97|21.77|160
1649240700000|2022-04-06 10:25:00|22.08|21.88|22.12|21.92|22.13|21.93|22.08|21.88|107
1649241000000|2022-04-06 10:30:00|22.13|21.93|22.11|21.91|22.17|21.97|22.1|21.9|66
1649241300000|2022-04-06 10:35:00|22.12|21.92|22.01|21.81|22.13|21.93|22|21.8|94
1649241600000|2022-04-06 10:40:00|22.02|21.82|22.04|21.84|22.06|21.86|22|21.8|91
1649241900000|2022-04-06 10:45:00|22.05|21.85|21.99|21.79|22.06|21.86|21.98|21.78|75
1649242200000|2022-04-06 10:50:00|22|21.8|22.01|21.81|22.04|21.84|21.96|21.76|116
1649242500000|2022-04-06 10:55:00|22|21.8|21.85|21.65|22.01|21.81|21.84|21.64|115
1649242800000|2022-04-06 11:00:00|21.86|21.66|21.8|21.6|21.88|21.68|21.68|21.48|175
1649243100000|2022-04-06 11:05:00|21.79|21.59|21.79|21.59|21.82|21.62|21.78|21.58|163
1649243400000|2022-04-06 11:10:00|21.78|21.58|21.62|21.42|21.79|21.59|21.6|21.4|185
1649243700000|2022-04-06 11:15:00|21.63|21.43|21.69|21.49|21.7|21.5|21.63|21.43|171
1649244000000|2022-04-06 11:20:00|21.7|21.5|21.74|21.54|21.76|21.56|21.67|21.47|153
1649244300000|2022-04-06 11:25:00|21.73|21.53|21.61|21.41|21.73|21.53|21.58|21.38|161
1649244600000|2022-04-06 11:30:00|21.62|21.42|21.73|21.53|21.77|21.57|21.61|21.41|145
1649244900000|2022-04-06 11:35:00|21.72|21.52|21.7|21.5|21.75|21.55|21.69|21.49|139
1649245200000|2022-04-06 11:40:00|21.69|21.49|21.68|21.48|21.7|21.5|21.61|21.41|88
1649245500000|2022-04-06 11:45:00|21.69|21.49|21.73|21.53|21.77|21.57|21.68|21.48|103
1649245800000|2022-04-06 11:50:00|21.72|21.52|21.64|21.44|21.72|21.52|21.64|21.44|83
1649246100000|2022-04-06 11:55:00|21.65|21.45|21.62|21.42|21.65|21.45|21.59|21.39|112
1649246400000|2022-04-06 12:00:00|21.61|21.41|21.66|21.46|21.69|21.49|21.59|21.39|133
1649246700000|2022-04-06 12:05:00|21.65|21.45|21.46|21.26|21.65|21.45|21.46|21.26|138
1649247000000|2022-04-06 12:10:00|21.47|21.27|21.59|21.39|21.59|21.39|21.45|21.25|149
1649247300000|2022-04-06 12:15:00|21.58|21.38|21.63|21.43|21.63|21.43|21.58|21.38|128
1649247600000|2022-04-06 12:20:00|21.64|21.44|21.54|21.34|21.64|21.44|21.54|21.34|91
1649247900000|2022-04-06 12:25:00|21.53|21.33|21.57|21.37|21.63|21.43|21.48|21.28|170
1649248200000|2022-04-06 12:30:00|21.56|21.36|21.48|21.28|21.57|21.37|21.46|21.26|115
1649248500000|2022-04-06 12:35:00|21.49|21.29|21.46|21.26|21.5|21.3|21.43|21.23|96
1649248800000|2022-04-06 12:40:00|21.45|21.25|21.51|21.31|21.52|21.32|21.45|21.25|83
1649249100000|2022-04-06 12:45:00|21.5|21.3|21.46|21.26|21.5|21.3|21.43|21.23|93
1649249400000|2022-04-06 12:50:00|21.45|21.25|21.42|21.22|21.47|21.27|21.41|21.21|68
1649249700000|2022-04-06 12:55:00|21.41|21.21|21.4|21.2|21.46|21.26|21.4|21.2|99
1649250000000|2022-04-06 13:00:00|21.41|21.21|21.52|21.32|21.54|21.34|21.4|21.2|145
1649250300000|2022-04-06 13:05:00|21.53|21.33|21.53|21.33|21.55|21.35|21.51|21.31|61
1649250600000|2022-04-06 13:10:00|21.52|21.32|21.49|21.29|21.55|21.35|21.49|21.29|94
1649250900000|2022-04-06 13:15:00|21.5|21.3|21.47|21.27|21.5|21.3|21.41|21.21|108
1649251200000|2022-04-06 13:20:00|21.46|21.26|21.49|21.29|21.49|21.29|21.45|21.25|110
1649251500000|2022-04-06 13:25:00|21.48|21.28|21.49|21.29|21.51|21.31|21.47|21.27|62
1649251800000|2022-04-06 13:30:00|21.48|21.28|21.47|21.27|21.53|21.33|21.45|21.25|122
1649252100000|2022-04-06 13:35:00|21.46|21.26|21.41|21.21|21.47|21.27|21.4|21.2|113
1649252400000|2022-04-06 13:40:00|21.42|21.22|21.28|21.08|21.44|21.24|21.28|21.08|179
1649252700000|2022-04-06 13:45:00|21.27|21.07|21.04|20.84|21.33|21.13|20.99|20.79|255
1649253000000|2022-04-06 13:50:00|21.05|20.85|21.1|20.9|21.1|20.9|20.98|20.78|244
1649253300000|2022-04-06 13:55:00|21.09|20.89|21.07|20.87|21.19|20.99|21.06|20.86|195
1649253600000|2022-04-06 14:00:00|21.06|20.86|20.95|20.75|21.12|20.92|20.95|20.75|197
1649253900000|2022-04-06 14:05:00|20.96|20.76|20.95|20.75|20.99|20.79|20.85|20.65|221
1649254200000|2022-04-06 14:10:00|20.94|20.74|20.88|20.68|20.98|20.78|20.86|20.66|169
1649254500000|2022-04-06 14:15:00|20.89|20.69|20.98|20.78|21.03|20.83|20.89|20.69|145
1649254800000|2022-04-06 14:20:00|20.99|20.79|21.03|20.83|21.03|20.83|20.91|20.71|123
1649255100000|2022-04-06 14:25:00|21.02|20.82|20.98|20.78|21.02|20.82|20.97|20.77|101
1649255400000|2022-04-06 14:30:00|20.99|20.79|21.09|20.89|21.14|20.94|20.96|20.76|101
1649255700000|2022-04-06 14:35:00|21.1|20.9|21.11|20.91|21.12|20.92|21.06|20.86|124
1649256000000|2022-04-06 14:40:00|21.1|20.9|21.05|20.85|21.11|20.91|21.03|20.83|98
1649256300000|2022-04-06 14:45:00|21.04|20.84|21.14|20.94|21.15|20.95|21|20.8|115
1649256600000|2022-04-06 14:50:00|21.15|20.95|21.1|20.9|21.15|20.95|21.1|20.9|140
1649256900000|2022-04-06 14:55:00|21.11|20.91|21.07|20.87|21.14|20.94|21.07|20.87|72
1649257200000|2022-04-06 15:00:00|21.06|20.86|21.05|20.85|21.13|20.93|21.03|20.83|132
1649257500000|2022-04-06 15:05:00|21.06|20.86|21|20.8|21.07|20.87|20.98|20.78|115
1649257800000|2022-04-06 15:10:00|20.99|20.79|21.01|20.81|21.04|20.84|20.97|20.77|121
1649258100000|2022-04-06 15:15:00|21.02|20.82|20.92|20.72|21.06|20.86|20.92|20.72|139
1649258400000|2022-04-06 15:20:00|20.91|20.71|21.02|20.82|21.04|20.84|20.91|20.71|147
1649258700000|2022-04-06 15:25:00|21.01|20.81|20.89|20.69|21.02|20.82|20.89|20.69|145
1649259000000|2022-04-06 15:30:00|20.88|20.68|20.97|20.77|21.03|20.83|20.82|20.62|189
1649259300000|2022-04-06 15:35:00|20.98|20.78|20.96|20.76|21.01|20.81|20.94|20.74|158
1649259600000|2022-04-06 15:40:00|20.95|20.75|21.01|20.81|21.01|20.81|20.95|20.75|105
1649259900000|2022-04-06 15:45:00|21.02|20.82|21.07|20.87|21.08|20.88|21|20.8|120
1649260200000|2022-04-06 15:50:00|21.08|20.88|21.06|20.86|21.08|20.88|21.04|20.84|93
1649260500000|2022-04-06 15:55:00|21.05|20.85|21.02|20.82|21.06|20.86|20.99|20.79|96
1649260800000|2022-04-06 16:00:00|21.01|20.81|20.97|20.77|21.07|20.87|20.96|20.76|157
1649261100000|2022-04-06 16:05:00|20.96|20.76|21.07|20.87|21.07|20.87|20.95|20.75|108
1649261400000|2022-04-06 16:10:00|21.08|20.88|20.99|20.79|21.1|20.9|20.97|20.77|140
1649261700000|2022-04-06 16:15:00|20.98|20.78|20.92|20.72|21.03|20.83|20.92|20.72|89
1649262000000|2022-04-06 16:20:00|20.91|20.71|20.88|20.68|20.94|20.74|20.86|20.66|118
1649262300000|2022-04-06 16:25:00|20.89|20.69|20.83|20.63|20.89|20.69|20.83|20.63|171
1649262600000|2022-04-06 16:30:00|20.84|20.64|20.84|20.64|20.9|20.7|20.82|20.62|122
1649262900000|2022-04-06 16:35:00|20.83|20.63|20.71|20.51|20.85|20.65|20.7|20.5|166
1649263200000|2022-04-06 16:40:00|20.7|20.5|20.85|20.65|20.85|20.65|20.69|20.49|224
1649263500000|2022-04-06 16:45:00|20.84|20.64|20.8|20.6|20.86|20.66|20.74|20.54|214
1649263800000|2022-04-06 16:50:00|20.81|20.61|20.8|20.6|20.82|20.62|20.76|20.56|136
1649264100000|2022-04-06 16:55:00|20.81|20.61|20.83|20.63|20.88|20.68|20.8|20.6|141
1649264400000|2022-04-06 17:00:00|20.82|20.62|20.71|20.51|20.83|20.63|20.61|20.41|194
1649264700000|2022-04-06 17:05:00|20.72|20.52|20.66|20.46|20.72|20.52|20.6|20.4|252
1649265000000|2022-04-06 17:10:00|20.65|20.45|20.7|20.5|20.72|20.52|20.62|20.42|307
1649265300000|2022-04-06 17:15:00|20.69|20.49|20.74|20.54|20.79|20.59|20.66|20.46|229
1649265600000|2022-04-06 17:20:00|20.73|20.53|20.76|20.56|20.78|20.58|20.7|20.5|100
1649265900000|2022-04-06 17:25:00|20.77|20.57|20.8|20.6|20.82|20.62|20.76|20.56|120
1649266200000|2022-04-06 17:30:00|20.81|20.61|20.82|20.62|20.84|20.64|20.77|20.57|126
1649266500000|2022-04-06 17:35:00|20.81|20.61|20.8|20.6|20.81|20.61|20.77|20.57|102
1649266800000|2022-04-06 17:40:00|20.79|20.59|20.82|20.62|20.85|20.65|20.78|20.58|125
1649267100000|2022-04-06 17:45:00|20.83|20.63|20.91|20.71|20.92|20.72|20.81|20.61|97
1649267400000|2022-04-06 17:50:00|20.9|20.7|20.96|20.76|20.97|20.77|20.89|20.69|121
1649267700000|2022-04-06 17:55:00|20.95|20.75|20.91|20.71|20.96|20.76|20.9|20.7|87
1649268000000|2022-04-06 18:00:00|20.9|20.7|21.04|20.84|21.1|20.9|20.89|20.69|291
1649268300000|2022-04-06 18:05:00|21.03|20.83|20.93|20.73|21.05|20.85|20.92|20.72|163
1649268600000|2022-04-06 18:10:00|20.92|20.72|20.82|20.62|20.93|20.73|20.81|20.61|171
1649268900000|2022-04-06 18:15:00|20.83|20.63|20.8|20.6|20.84|20.64|20.79|20.59|160
1649269200000|2022-04-06 18:20:00|20.81|20.61|20.72|20.52|20.87|20.67|20.7|20.5|192
1649269500000|2022-04-06 18:25:00|20.73|20.53|20.8|20.6|20.82|20.62|20.7|20.5|237
1649269800000|2022-04-06 18:30:00|20.79|20.59|20.95|20.75|20.96|20.76|20.78|20.58|163
1649270100000|2022-04-06 18:35:00|20.96|20.76|20.97|20.77|20.99|20.79|20.87|20.67|192
1649270400000|2022-04-06 18:40:00|20.98|20.78|21.02|20.82|21.04|20.84|20.95|20.75|141
1649270700000|2022-04-06 18:45:00|21.01|20.81|20.98|20.78|21.09|20.89|20.96|20.76|167
1649271000000|2022-04-06 18:50:00|20.99|20.79|21.01|20.81|21.04|20.84|20.97|20.77|138
1649271300000|2022-04-06 18:55:00|21.02|20.82|21.02|20.82|21.04|20.84|20.99|20.79|132
1649271600000|2022-04-06 19:00:00|21.01|20.81|21.01|20.81|21.08|20.88|21|20.8|139
1649271900000|2022-04-06 19:05:00|21.02|20.82|20.98|20.78|21.02|20.82|20.93|20.73|163
1649272200000|2022-04-06 19:10:00|20.99|20.79|20.98|20.78|21.01|20.81|20.96|20.76|119
1649272500000|2022-04-06 19:15:00|20.97|20.77|20.91|20.71|21|20.8|20.91|20.71|147
1649272800000|2022-04-06 19:20:00|20.92|20.72|20.87|20.67|20.92|20.72|20.84|20.64|96
1649273100000|2022-04-06 19:25:00|20.86|20.66|20.84|20.64|20.88|20.68|20.81|20.61|86
1649273400000|2022-04-06 19:30:00|20.83|20.63|20.82|20.62|20.87|20.67|20.79|20.59|115
1649273700000|2022-04-06 19:35:00|20.81|20.61|20.87|20.67|20.9|20.7|20.81|20.61|111
1649274000000|2022-04-06 19:40:00|20.86|20.66|20.91|20.71|20.91|20.71|20.86|20.66|96
1649274300000|2022-04-06 19:45:00|20.9|20.7|20.97|20.77|20.97|20.77|20.9|20.7|110
1649274600000|2022-04-06 19:50:00|20.98|20.78|20.94|20.74|20.98|20.78|20.92|20.72|65
1649274900000|2022-04-06 19:55:00|20.95|20.75|20.92|20.72|20.98|20.78|20.92|20.72|132
1649275200000|2022-04-06 20:00:00|20.93|20.73|21.01|20.81|21.03|20.83|20.91|20.71|136
1649275500000|2022-04-06 20:05:00|21.02|20.82|21.01|20.81|21.04|20.84|21|20.8|84
1649275800000|2022-04-06 20:10:00|21.02|20.82|20.93|20.73|21.02|20.82|20.93|20.73|90
1649276100000|2022-04-06 20:15:00|20.94|20.74|20.93|20.73|20.94|20.74|20.87|20.67|120
1649276400000|2022-04-06 20:20:00|20.94|20.74|20.97|20.77|20.98|20.78|20.92|20.72|70
1649276700000|2022-04-06 20:25:00|20.98|20.78|21|20.8|21|20.8|20.95|20.75|61
1649277000000|2022-04-06 20:30:00|20.99|20.79|21.02|20.82|21.02|20.82|20.97|20.77|84
1649277300000|2022-04-06 20:35:00|21.01|20.81|20.96|20.76|21.03|20.83|20.95|20.75|87
1649277600000|2022-04-06 20:40:00|20.97|20.77|20.92|20.72|20.98|20.78|20.91|20.71|88
1649277900000|2022-04-06 20:45:00|20.93|20.73|21|20.8|21.01|20.81|20.92|20.72|68
1649278200000|2022-04-06 20:50:00|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|43
1649278500000|2022-04-06 20:55:00|21.02|20.82|20.98|20.78|21.03|20.83|20.97|20.77|71
1649278800000|2022-04-06 21:00:00|20.97|20.77|20.94|20.74|21.01|20.81|20.92|20.72|40
1649279100000|2022-04-06 21:05:00|20.93|20.73|20.99|20.79|21.03|20.83|20.93|20.73|59
1649279400000|2022-04-06 21:10:00|21|20.8|20.97|20.77|21.01|20.81|20.96|20.76|38
1649279700000|2022-04-06 21:15:00|20.96|20.76|20.97|20.77|20.98|20.78|20.96|20.76|34
1649280000000|2022-04-06 21:20:00|20.96|20.76|20.97|20.77|20.98|20.78|20.96|20.76|40
1649280300000|2022-04-06 21:25:00|20.98|20.78|21|20.8|21|20.8|20.97|20.77|19
1649280600000|2022-04-06 21:30:00|21.01|20.81|21.03|20.83|21.04|20.84|21.01|20.81|58
1649280900000|2022-04-06 21:35:00|21.02|20.82|20.98|20.78|21.03|20.83|20.96|20.76|69
1649281200000|2022-04-06 21:40:00|20.97|20.77|20.93|20.73|21|20.8|20.93|20.73|40
1649281500000|2022-04-06 21:45:00|20.94|20.74|20.98|20.78|20.98|20.78|20.94|20.74|43
1649281800000|2022-04-06 21:50:00|20.97|20.77|20.96|20.76|20.98|20.78|20.93|20.73|66
1649282100000|2022-04-06 21:55:00|20.95|20.75|20.93|20.73|20.97|20.77|20.93|20.73|39
1649282400000|2022-04-06 22:00:00|20.92|20.72|20.91|20.71|20.93|20.73|20.91|20.71|64
1649282700000|2022-04-06 22:05:00|20.9|20.7|20.9|20.7|20.93|20.73|20.88|20.68|35
1649283000000|2022-04-06 22:10:00|20.91|20.71|20.89|20.69|20.92|20.72|20.88|20.68|38
1649283300000|2022-04-06 22:15:00|20.9|20.7|20.82|20.62|20.9|20.7|20.82|20.62|69
1649283600000|2022-04-06 22:20:00|20.83|20.63|20.83|20.63|20.85|20.65|20.8|20.6|103
1649283900000|2022-04-06 22:25:00|20.84|20.64|20.8|20.6|20.85|20.65|20.8|20.6|79
1649284200000|2022-04-06 22:30:00|20.81|20.61|20.78|20.58|20.83|20.63|20.78|20.58|162
1649284500000|2022-04-06 22:35:00|20.79|20.59|20.83|20.63|20.85|20.65|20.78|20.58|101
1649284800000|2022-04-06 22:40:00|20.84|20.64|20.74|20.54|20.85|20.65|20.73|20.53|87
1649285100000|2022-04-06 22:45:00|20.75|20.55|20.73|20.53|20.76|20.56|20.71|20.51|75
1649285400000|2022-04-06 22:50:00|20.72|20.52|20.71|20.51|20.74|20.54|20.69|20.49|94
1649285700000|2022-04-06 22:55:00|20.7|20.5|20.63|20.43|20.72|20.52|20.61|20.41|83
1649286000000|2022-04-06 23:00:00|20.64|20.44|20.65|20.45|20.71|20.51|20.61|20.41|172
1649286300000|2022-04-06 23:05:00|20.64|20.44|20.66|20.46|20.66|20.46|20.56|20.36|131
1649286600000|2022-04-06 23:10:00|20.67|20.47|20.62|20.42|20.7|20.5|20.61|20.41|120
1649286900000|2022-04-06 23:15:00|20.61|20.41|20.62|20.42|20.65|20.45|20.6|20.4|80
1649287200000|2022-04-06 23:20:00|20.63|20.43|20.62|20.42|20.66|20.46|20.61|20.41|60
1649287500000|2022-04-06 23:25:00|20.63|20.43|20.62|20.42|20.67|20.47|20.61|20.41|74
1649287800000|2022-04-06 23:30:00|20.63|20.43|20.54|20.34|20.66|20.46|20.53|20.33|76
1649288100000|2022-04-06 23:35:00|20.55|20.35|20.49|20.29|20.55|20.35|20.47|20.27|95
1649288400000|2022-04-06 23:40:00|20.48|20.28|20.51|20.31|20.53|20.33|20.44|20.24|134
1649288700000|2022-04-06 23:45:00|20.5|20.3|20.48|20.28|20.52|20.32|20.4|20.2|155
1649289000000|2022-04-06 23:50:00|20.47|20.27|20.41|20.21|20.51|20.31|20.38|20.18|171
1649289300000|2022-04-06 23:55:00|20.4|20.2|20.43|20.23|20.5|20.3|20.37|20.17|184
1649289600000|2022-04-07 00:00:00|20.42|20.22|20.52|20.32|20.53|20.33|20.4|20.2|157
1649289900000|2022-04-07 00:05:00|20.53|20.33|20.46|20.26|20.53|20.33|20.42|20.22|129
1649290200000|2022-04-07 00:10:00|20.45|20.25|20.5|20.3|20.52|20.32|20.37|20.17|204
1649290500000|2022-04-07 00:15:00|20.51|20.31|20.51|20.31|20.56|20.36|20.49|20.29|89
1649290800000|2022-04-07 00:20:00|20.5|20.3|20.54|20.34|20.56|20.36|20.48|20.28|141
1649291100000|2022-04-07 00:25:00|20.53|20.33|20.57|20.37|20.58|20.38|20.52|20.32|67
1649291400000|2022-04-07 00:30:00|20.58|20.38|20.58|20.38|20.63|20.43|20.55|20.35|89
1649291700000|2022-04-07 00:35:00|20.57|20.37|20.58|20.38|20.62|20.42|20.56|20.36|62
1649292000000|2022-04-07 00:40:00|20.57|20.37|20.51|20.31|20.58|20.38|20.5|20.3|91
1649292300000|2022-04-07 00:45:00|20.5|20.3|20.39|20.19|20.5|20.3|20.37|20.17|130
1649292600000|2022-04-07 00:50:00|20.4|20.2|20.23|20.03|20.4|20.2|20.19|19.99|217
1649292900000|2022-04-07 00:55:00|20.22|20.02|20.27|20.07|20.3|20.1|20.21|20.01|196
1649293200000|2022-04-07 01:00:00|20.26|20.06|20.3|20.1|20.32|20.12|20.25|20.05|153
1649293500000|2022-04-07 01:05:00|20.29|20.09|20.37|20.17|20.37|20.17|20.23|20.03|141
1649293800000|2022-04-07 01:10:00|20.36|20.16|20.36|20.16|20.4|20.2|20.32|20.12|109
1649294100000|2022-04-07 01:15:00|20.37|20.17|20.25|20.05|20.4|20.2|20.24|20.04|145
1649294400000|2022-04-07 01:20:00|20.24|20.04|20.31|20.11|20.32|20.12|20.23|20.03|114
1649294700000|2022-04-07 01:25:00|20.32|20.12|20.42|20.22|20.42|20.22|20.32|20.12|71
1649295000000|2022-04-07 01:30:00|20.41|20.21|20.43|20.23|20.44|20.24|20.37|20.17|141
1649295300000|2022-04-07 01:35:00|20.44|20.24|20.42|20.22|20.44|20.24|20.4|20.2|63
1649295600000|2022-04-07 01:40:00|20.43|20.23|20.42|20.22|20.44|20.24|20.39|20.19|86
1649295900000|2022-04-07 01:45:00|20.43|20.23|20.41|20.21|20.44|20.24|20.39|20.19|77
1649296200000|2022-04-07 01:50:00|20.42|20.22|20.45|20.25|20.45|20.25|20.39|20.19|52
1649296500000|2022-04-07 01:55:00|20.44|20.24|20.48|20.28|20.48|20.28|20.43|20.23|89
1649296800000|2022-04-07 02:00:00|20.47|20.27|20.45|20.25|20.5|20.3|20.42|20.22|99
1649297100000|2022-04-07 02:05:00|20.44|20.24|20.44|20.24|20.45|20.25|20.42|20.22|17
1649297400000|2022-04-07 02:10:00|20.43|20.23|20.4|20.2|20.43|20.23|20.39|20.19|58
1649297700000|2022-04-07 02:15:00|20.39|20.19|20.37|20.17|20.43|20.23|20.37|20.17|87
1649298000000|2022-04-07 02:20:00|20.38|20.18|20.3|20.1|20.38|20.18|20.3|20.1|71
1649298300000|2022-04-07 02:25:00|20.31|20.11|20.29|20.09|20.32|20.12|20.28|20.08|49
1649298600000|2022-04-07 02:30:00|20.3|20.1|20.43|20.23|20.43|20.23|20.29|20.09|99
1649298900000|2022-04-07 02:35:00|20.44|20.24|20.46|20.26|20.48|20.28|20.42|20.22|79
1649299200000|2022-04-07 02:40:00|20.45|20.25|20.39|20.19|20.46|20.26|20.38|20.18|78
1649299500000|2022-04-07 02:45:00|20.38|20.18|20.4|20.2|20.43|20.23|20.37|20.17|69
1649299800000|2022-04-07 02:50:00|20.39|20.19|20.47|20.27|20.47|20.27|20.39|20.19|57
1649300100000|2022-04-07 02:55:00|20.48|20.28|20.5|20.3|20.53|20.33|20.47|20.27|125
1649300400000|2022-04-07 03:00:00|20.51|20.31|20.53|20.33|20.53|20.33|20.48|20.28|113
1649300700000|2022-04-07 03:05:00|20.52|20.32|20.49|20.29|20.53|20.33|20.48|20.28|78
1649301000000|2022-04-07 03:10:00|20.5|20.3|20.45|20.25|20.51|20.31|20.44|20.24|86
1649301300000|2022-04-07 03:15:00|20.44|20.24|20.5|20.3|20.5|20.3|20.43|20.23|71
1649301600000|2022-04-07 03:20:00|20.49|20.29|20.44|20.24|20.49|20.29|20.42|20.22|94
1649301900000|2022-04-07 03:25:00|20.43|20.23|20.41|20.21|20.44|20.24|20.39|20.19|63
1649302200000|2022-04-07 03:30:00|20.42|20.22|20.45|20.25|20.45|20.25|20.37|20.17|98
1649302500000|2022-04-07 03:35:00|20.46|20.26|20.5|20.3|20.5|20.3|20.45|20.25|39
1649302800000|2022-04-07 03:40:00|20.49|20.29|20.49|20.29|20.5|20.3|20.46|20.26|45
1649303100000|2022-04-07 03:45:00|20.48|20.28|20.47|20.27|20.49|20.29|20.43|20.23|88
1649303400000|2022-04-07 03:50:00|20.48|20.28|20.54|20.34|20.54|20.34|20.47|20.27|87
1649303700000|2022-04-07 03:55:00|20.53|20.33|20.5|20.3|20.54|20.34|20.49|20.29|106
1649304000000|2022-04-07 04:00:00|20.49|20.29|20.56|20.36|20.56|20.36|20.49|20.29|80
1649304300000|2022-04-07 04:05:00|20.55|20.35|20.58|20.38|20.59|20.39|20.53|20.33|40
1649304600000|2022-04-07 04:10:00|20.57|20.37|20.55|20.35|20.59|20.39|20.53|20.33|71
1649304900000|2022-04-07 04:15:00|20.56|20.36|20.57|20.37|20.58|20.38|20.53|20.33|122
1649305200000|2022-04-07 04:20:00|20.58|20.38|20.61|20.41|20.62|20.42|20.56|20.36|40
1649305500000|2022-04-07 04:25:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|37
1649305800000|2022-04-07 04:30:00|20.63|20.43|20.8|20.6|20.8|20.6|20.62|20.42|125
1649306100000|2022-04-07 04:35:00|20.79|20.59|20.84|20.64|20.85|20.65|20.79|20.59|84
1649306400000|2022-04-07 04:40:00|20.85|20.65|20.85|20.65|20.85|20.65|20.83|20.63|35
1649306700000|2022-04-07 04:45:00|20.84|20.64|20.93|20.73|20.93|20.73|20.84|20.64|100
1649307000000|2022-04-07 04:50:00|20.92|20.72|20.95|20.75|20.96|20.76|20.92|20.72|52
1649307300000|2022-04-07 04:55:00|20.96|20.76|20.89|20.69|20.96|20.76|20.89|20.69|58
1649307600000|2022-04-07 05:00:00|20.88|20.68|20.88|20.68|20.9|20.7|20.84|20.64|114
1649307900000|2022-04-07 05:05:00|20.87|20.67|20.86|20.66|20.88|20.68|20.84|20.64|74
1649308200000|2022-04-07 05:10:00|20.85|20.65|20.86|20.66|20.86|20.66|20.84|20.64|44
1649308500000|2022-04-07 05:15:00|20.85|20.65|20.88|20.68|20.88|20.68|20.84|20.64|30
1649308800000|2022-04-07 05:20:00|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|60
1649309100000|2022-04-07 05:25:00|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|46
1649309400000|2022-04-07 05:30:00|20.89|20.69|20.85|20.65|20.89|20.69|20.84|20.64|43
1649309700000|2022-04-07 05:35:00|20.84|20.64|20.88|20.68|20.88|20.68|20.83|20.63|57
1649310000000|2022-04-07 05:40:00|20.89|20.69|20.91|20.71|20.94|20.74|20.89|20.69|53
1649310300000|2022-04-07 05:45:00|20.92|20.72|20.94|20.74|20.94|20.74|20.88|20.68|62
1649310600000|2022-04-07 05:50:00|20.95|20.75|20.98|20.78|20.98|20.78|20.94|20.74|20
1649310900000|2022-04-07 05:55:00|20.97|20.77|20.96|20.76|20.98|20.78|20.95|20.75|38
1649311200000|2022-04-07 06:00:00|20.97|20.77|21|20.8|21.01|20.81|20.96|20.76|48
1649311500000|2022-04-07 06:05:00|20.99|20.79|20.95|20.75|21|20.8|20.94|20.74|98
1649311800000|2022-04-07 06:10:00|20.96|20.76|20.9|20.7|20.96|20.76|20.87|20.67|78
1649312100000|2022-04-07 06:15:00|20.91|20.71|20.9|20.7|20.93|20.73|20.89|20.69|42
1649312400000|2022-04-07 06:20:00|20.89|20.69|20.95|20.75|20.95|20.75|20.89|20.69|23
1649312700000|2022-04-07 06:25:00|20.94|20.74|20.99|20.79|21|20.8|20.94|20.74|44
1649313000000|2022-04-07 06:30:00|20.98|20.78|21|20.8|21.01|20.81|20.98|20.78|25
1649313300000|2022-04-07 06:35:00|20.99|20.79|21.01|20.81|21.01|20.81|20.99|20.79|11
1649313600000|2022-04-07 06:40:00|21.02|20.82|21.03|20.83|21.04|20.84|21.01|20.81|50
1649313900000|2022-04-07 06:45:00|21.02|20.82|21.01|20.81|21.03|20.83|20.98|20.78|42
1649314200000|2022-04-07 06:50:00|21|20.8|21|20.8|21.02|20.82|21|20.8|33
1649314500000|2022-04-07 06:55:00|20.99|20.79|21|20.8|21.01|20.81|20.99|20.79|14
1649314800000|2022-04-07 07:00:00|21.01|20.81|21|20.8|21.02|20.82|20.97|20.77|78
1649315100000|2022-04-07 07:05:00|21.01|20.81|21.02|20.82|21.04|20.84|21|20.8|84
1649315400000|2022-04-07 07:10:00|21.03|20.83|21.04|20.84|21.05|20.85|21.02|20.82|80
1649315700000|2022-04-07 07:15:00|21.03|20.83|21.05|20.85|21.06|20.86|21.03|20.83|127
1649316000000|2022-04-07 07:20:00|21.06|20.86|21.06|20.86|21.07|20.87|21.05|20.85|9
1649316300000|2022-04-07 07:25:00|21.07|20.87|21.05|20.85|21.08|20.88|21.03|20.83|41
1649316600000|2022-04-07 07:30:00|21.04|20.84|21.14|20.94|21.16|20.96|21.04|20.84|39
1649316900000|2022-04-07 07:35:00|21.15|20.95|21.18|20.98|21.19|20.99|21.14|20.94|50
1649317200000|2022-04-07 07:40:00|21.19|20.99|21.11|20.91|21.2|21|21.11|20.91|49
1649317500000|2022-04-07 07:45:00|21.1|20.9|21.15|20.95|21.17|20.97|21.1|20.9|40
1649317800000|2022-04-07 07:50:00|21.16|20.96|21.2|21|21.2|21|21.15|20.95|21
1649318100000|2022-04-07 07:55:00|21.19|20.99|21.22|21.02|21.22|21.02|21.17|20.97|48
1649318400000|2022-04-07 08:00:00|21.21|21.01|21.22|21.02|21.24|21.04|21.2|21|128
1649318700000|2022-04-07 08:05:00|21.23|21.03|21.22|21.02|21.23|21.03|21.18|20.98|52
1649319000000|2022-04-07 08:10:00|21.21|21.01|21.19|20.99|21.21|21.01|21.18|20.98|29
1649319300000|2022-04-07 08:15:00|21.2|21|21.14|20.94|21.2|21|21.13|20.93|35
1649319600000|2022-04-07 08:20:00|21.15|20.95|21.16|20.96|21.16|20.96|21.14|20.94|12
1649319900000|2022-04-07 08:25:00|21.15|20.95|21.21|21.01|21.21|21.01|21.15|20.95|87
1649320200000|2022-04-07 08:30:00|21.2|21|21.18|20.98|21.22|21.02|21.18|20.98|52
1649320500000|2022-04-07 08:35:00|21.17|20.97|21.15|20.95|21.17|20.97|21.14|20.94|41
1649320800000|2022-04-07 08:40:00|21.14|20.94|21.16|20.96|21.17|20.97|21.14|20.94|11
1649321100000|2022-04-07 08:45:00|21.17|20.97|21.16|20.96|21.18|20.98|21.16|20.96|32
1649321400000|2022-04-07 08:50:00|21.15|20.95|21.19|20.99|21.19|20.99|21.13|20.93|39
1649321700000|2022-04-07 08:55:00|21.18|20.98|21.21|21.01|21.22|21.02|21.18|20.98|38
1649322000000|2022-04-07 09:00:00|21.2|21|21.18|20.98|21.21|21.01|21.17|20.97|43
1649322300000|2022-04-07 09:05:00|21.17|20.97|21.14|20.94|21.17|20.97|21.11|20.91|52
1649322600000|2022-04-07 09:10:00|21.13|20.93|21.12|20.92|21.14|20.94|21.1|20.9|46
1649322900000|2022-04-07 09:15:00|21.11|20.91|21.12|20.92|21.13|20.93|21.1|20.9|14
1649323200000|2022-04-07 09:20:00|21.11|20.91|21.05|20.85|21.11|20.91|21.05|20.85|21
1649323500000|2022-04-07 09:25:00|21.06|20.86|21.03|20.83|21.07|20.87|20.99|20.79|72
1649323800000|2022-04-07 09:30:00|21.04|20.84|21.04|20.84|21.05|20.85|21.02|20.82|45
1649324100000|2022-04-07 09:35:00|21.05|20.85|21.09|20.89|21.09|20.89|21.04|20.84|35
1649324400000|2022-04-07 09:40:00|21.1|20.9|21.1|20.9|21.15|20.95|21.09|20.89|59
1649324700000|2022-04-07 09:45:00|21.11|20.91|21.04|20.84|21.13|20.93|21.04|20.84|58
1649325000000|2022-04-07 09:50:00|21.05|20.85|21.06|20.86|21.06|20.86|21.03|20.83|68
1649325300000|2022-04-07 09:55:00|21.05|20.85|21.09|20.89|21.09|20.89|21.04|20.84|31
1649325600000|2022-04-07 10:00:00|21.08|20.88|21.07|20.87|21.09|20.89|21.05|20.85|52
1649325900000|2022-04-07 10:05:00|21.06|20.86|21.08|20.88|21.08|20.88|21.03|20.83|57
1649326200000|2022-04-07 10:10:00|21.09|20.89|21.09|20.89|21.11|20.91|21.08|20.88|25
1649326500000|2022-04-07 10:15:00|21.1|20.9|21.08|20.88|21.13|20.93|21.08|20.88|57
1649326800000|2022-04-07 10:20:00|21.09|20.89|21.15|20.95|21.15|20.95|21.08|20.88|53
1649327100000|2022-04-07 10:25:00|21.16|20.96|21.18|20.98|21.18|20.98|21.14|20.94|47
1649327400000|2022-04-07 10:30:00|21.17|20.97|21.12|20.92|21.19|20.99|21.1|20.9|64
1649327700000|2022-04-07 10:35:00|21.11|20.91|21.16|20.96|21.17|20.97|21.1|20.9|56
1649328000000|2022-04-07 10:40:00|21.17|20.97|21.18|20.98|21.18|20.98|21.16|20.96|22
1649328300000|2022-04-07 10:45:00|21.19|20.99|21.2|21|21.2|21|21.16|20.96|44
1649328600000|2022-04-07 10:50:00|21.21|21.01|21.2|21|21.21|21.01|21.19|20.99|36
1649328900000|2022-04-07 10:55:00|21.19|20.99|21.18|20.98|21.21|21.01|21.16|20.96|66
1649329200000|2022-04-07 11:00:00|21.17|20.97|21.18|20.98|21.18|20.98|21.13|20.93|100
1649329500000|2022-04-07 11:05:00|21.19|20.99|21.23|21.03|21.3|21.1|21.17|20.97|143
1649329800000|2022-04-07 11:10:00|21.22|21.02|21.28|21.08|21.31|21.11|21.13|20.93|193
1649330100000|2022-04-07 11:15:00|21.27|21.07|21.22|21.02|21.33|21.13|21.21|21.01|84
1649330400000|2022-04-07 11:20:00|21.23|21.03|21.25|21.05|21.29|21.09|21.23|21.03|35
1649330700000|2022-04-07 11:25:00|21.26|21.06|21.3|21.1|21.3|21.1|21.24|21.04|87
1649331000000|2022-04-07 11:30:00|21.31|21.11|21.4|21.2|21.43|21.23|21.3|21.1|135
1649331300000|2022-04-07 11:35:00|21.41|21.21|21.42|21.22|21.42|21.22|21.37|21.17|102
1649331600000|2022-04-07 11:40:00|21.41|21.21|21.42|21.22|21.44|21.24|21.4|21.2|126
1649331900000|2022-04-07 11:45:00|21.41|21.21|21.41|21.21|21.44|21.24|21.38|21.18|71
1649332200000|2022-04-07 11:50:00|21.4|21.2|21.42|21.22|21.43|21.23|21.39|21.19|41
1649332500000|2022-04-07 11:55:00|21.41|21.21|21.45|21.25|21.46|21.26|21.39|21.19|120
1649332800000|2022-04-07 12:00:00|21.46|21.26|21.5|21.3|21.51|21.31|21.43|21.23|123
1649333100000|2022-04-07 12:05:00|21.51|21.31|21.53|21.33|21.55|21.35|21.5|21.3|51
1649333400000|2022-04-07 12:10:00|21.52|21.32|21.47|21.27|21.54|21.34|21.47|21.27|44
1649333700000|2022-04-07 12:15:00|21.46|21.26|21.46|21.26|21.48|21.28|21.46|21.26|65
1649334000000|2022-04-07 12:20:00|21.45|21.25|21.47|21.27|21.47|21.27|21.45|21.25|49
1649334300000|2022-04-07 12:25:00|21.46|21.26|21.42|21.22|21.47|21.27|21.41|21.21|29
1649334600000|2022-04-07 12:30:00|21.41|21.21|21.4|21.2|21.42|21.22|21.36|21.16|118
1649334900000|2022-04-07 12:35:00|21.39|21.19|21.37|21.17|21.4|21.2|21.36|21.16|71
1649335200000|2022-04-07 12:40:00|21.38|21.18|21.36|21.16|21.38|21.18|21.31|21.11|71
1649335500000|2022-04-07 12:45:00|21.35|21.15|21.35|21.15|21.38|21.18|21.33|21.13|45
1649335800000|2022-04-07 12:50:00|21.34|21.14|21.31|21.11|21.36|21.16|21.3|21.1|72
1649336100000|2022-04-07 12:55:00|21.32|21.12|21.28|21.08|21.32|21.12|21.27|21.07|57
1649336400000|2022-04-07 13:00:00|21.27|21.07|21.28|21.08|21.31|21.11|21.27|21.07|40
1649336700000|2022-04-07 13:05:00|21.27|21.07|21.2|21|21.28|21.08|21.2|21|46
1649337000000|2022-04-07 13:10:00|21.19|20.99|21.23|21.03|21.23|21.03|21.19|20.99|51
1649337300000|2022-04-07 13:15:00|21.22|21.02|21.26|21.06|21.28|21.08|21.22|21.02|67
1649337600000|2022-04-07 13:20:00|21.27|21.07|21.22|21.02|21.29|21.09|21.21|21.01|48
1649337900000|2022-04-07 13:25:00|21.23|21.03|21.23|21.03|21.24|21.04|21.19|20.99|101
1649338200000|2022-04-07 13:30:00|21.24|21.04|21.34|21.14|21.34|21.14|21.2|21|79
1649338500000|2022-04-07 13:35:00|21.33|21.13|21.38|21.18|21.41|21.21|21.32|21.12|151
1649338800000|2022-04-07 13:40:00|21.39|21.19|21.35|21.15|21.43|21.23|21.34|21.14|99
1649339100000|2022-04-07 13:45:00|21.36|21.16|21.35|21.15|21.4|21.2|21.35|21.15|82
1649339400000|2022-04-07 13:50:00|21.36|21.16|21.42|21.22|21.42|21.22|21.35|21.15|95
1649339700000|2022-04-07 13:55:00|21.41|21.21|21.41|21.21|21.42|21.22|21.4|21.2|43
1649340000000|2022-04-07 14:00:00|21.42|21.22|21.38|21.18|21.44|21.24|21.38|21.18|69
1649340300000|2022-04-07 14:05:00|21.39|21.19|21.36|21.16|21.39|21.19|21.31|21.11|80
1649340600000|2022-04-07 14:10:00|21.35|21.15|21.35|21.15|21.36|21.16|21.31|21.11|93
1649340900000|2022-04-07 14:15:00|21.34|21.14|21.36|21.16|21.36|21.16|21.3|21.1|39
1649341200000|2022-04-07 14:20:00|21.35|21.15|21.31|21.11|21.36|21.16|21.29|21.09|57
1649341500000|2022-04-07 14:25:00|21.32|21.12|21.29|21.09|21.32|21.12|21.24|21.04|54
1649341800000|2022-04-07 14:30:00|21.3|21.1|21.33|21.13|21.34|21.14|21.28|21.08|116
1649342100000|2022-04-07 14:35:00|21.34|21.14|21.32|21.12|21.38|21.18|21.32|21.12|43
1649342400000|2022-04-07 14:40:00|21.31|21.11|21.23|21.03|21.32|21.12|21.21|21.01|76
1649342700000|2022-04-07 14:45:00|21.22|21.02|21.21|21.01|21.26|21.06|21.2|21|80
1649343000000|2022-04-07 14:50:00|21.22|21.02|21.14|20.94|21.23|21.03|21.13|20.93|75
1649343300000|2022-04-07 14:55:00|21.15|20.95|21.14|20.94|21.18|20.98|21.1|20.9|105
1649343600000|2022-04-07 15:00:00|21.15|20.95|21.13|20.93|21.2|21|21.09|20.89|115
1649343900000|2022-04-07 15:05:00|21.14|20.94|21.11|20.91|21.15|20.95|21.1|20.9|72
1649344200000|2022-04-07 15:10:00|21.1|20.9|21.02|20.82|21.11|20.91|20.98|20.78|123
1649344500000|2022-04-07 15:15:00|21.03|20.83|21.05|20.85|21.07|20.87|21.02|20.82|111
1649344800000|2022-04-07 15:20:00|21.04|20.84|21.06|20.86|21.06|20.86|21.02|20.82|85
1649345100000|2022-04-07 15:25:00|21.05|20.85|20.99|20.79|21.06|20.86|20.99|20.79|89
1649345400000|2022-04-07 15:30:00|21|20.8|21.11|20.91|21.11|20.91|20.99|20.79|103
1649345700000|2022-04-07 15:35:00|21.1|20.9|21.21|21.01|21.23|21.03|21.1|20.9|86
1649346000000|2022-04-07 15:40:00|21.22|21.02|21.21|21.01|21.23|21.03|21.2|21|92
1649346300000|2022-04-07 15:45:00|21.22|21.02|21.18|20.98|21.24|21.04|21.17|20.97|117
1649346600000|2022-04-07 15:50:00|21.17|20.97|21.2|21|21.23|21.03|21.17|20.97|76
1649346900000|2022-04-07 15:55:00|21.21|21.01|21.13|20.93|21.22|21.02|21.13|20.93|85
1649347200000|2022-04-07 16:00:00|21.14|20.94|21.17|20.97|21.21|21.01|21.12|20.92|110
1649347500000|2022-04-07 16:05:00|21.16|20.96|21.24|21.04|21.24|21.04|21.15|20.95|128
1649347800000|2022-04-07 16:10:00|21.23|21.03|21.26|21.06|21.29|21.09|21.23|21.03|84
1649348100000|2022-04-07 16:15:00|21.27|21.07|21.26|21.06|21.29|21.09|21.22|21.02|50
1649348400000|2022-04-07 16:20:00|21.25|21.05|21.24|21.04|21.29|21.09|21.2|21|90
1649348700000|2022-04-07 16:25:00|21.25|21.05|21.23|21.03|21.27|21.07|21.21|21.01|87
1649349000000|2022-04-07 16:30:00|21.22|21.02|21.3|21.1|21.31|21.11|21.22|21.02|59
1649349300000|2022-04-07 16:35:00|21.31|21.11|21.31|21.11|21.33|21.13|21.3|21.1|53
1649349600000|2022-04-07 16:40:00|21.3|21.1|21.22|21.02|21.3|21.1|21.22|21.02|63
1649349900000|2022-04-07 16:45:00|21.23|21.03|21.17|20.97|21.27|21.07|21.17|20.97|73
1649350200000|2022-04-07 16:50:00|21.18|20.98|21.29|21.09|21.29|21.09|21.17|20.97|54
1649350500000|2022-04-07 16:55:00|21.3|21.1|21.35|21.15|21.36|21.16|21.29|21.09|82
1649350800000|2022-04-07 17:00:00|21.36|21.16|21.33|21.13|21.36|21.16|21.3|21.1|90
1649351100000|2022-04-07 17:05:00|21.34|21.14|21.34|21.14|21.36|21.16|21.33|21.13|53
1649351400000|2022-04-07 17:10:00|21.33|21.13|21.33|21.13|21.36|21.16|21.32|21.12|45
1649351700000|2022-04-07 17:15:00|21.32|21.12|21.3|21.1|21.33|21.13|21.3|21.1|25
1649352000000|2022-04-07 17:20:00|21.31|21.11|21.31|21.11|21.34|21.14|21.3|21.1|27
1649352300000|2022-04-07 17:25:00|21.32|21.12|21.33|21.13|21.36|21.16|21.31|21.11|16
1649352600000|2022-04-07 17:30:00|21.34|21.14|21.31|21.11|21.35|21.15|21.29|21.09|40
1649352900000|2022-04-07 17:35:00|21.3|21.1|21.25|21.05|21.3|21.1|21.25|21.05|34
1649353200000|2022-04-07 17:40:00|21.24|21.04|21.2|21|21.26|21.06|21.2|21|23
1649353500000|2022-04-07 17:45:00|21.19|20.99|21.18|20.98|21.21|21.01|21.16|20.96|42
1649353800000|2022-04-07 17:50:00|21.19|20.99|21.17|20.97|21.19|20.99|21.16|20.96|17
1649354100000|2022-04-07 17:55:00|21.18|20.98|21.24|21.04|21.25|21.05|21.17|20.97|77
1649354400000|2022-04-07 18:00:00|21.25|21.05|21.22|21.02|21.26|21.06|21.21|21.01|58
1649354700000|2022-04-07 18:05:00|21.23|21.03|21.23|21.03|21.23|21.03|21.2|21|51
1649355000000|2022-04-07 18:10:00|21.22|21.02|21.24|21.04|21.25|21.05|21.22|21.02|49
1649355300000|2022-04-07 18:15:00|21.25|21.05|21.17|20.97|21.25|21.05|21.16|20.96|47
1649355600000|2022-04-07 18:20:00|21.18|20.98|21.25|21.05|21.25|21.05|21.17|20.97|70
1649355900000|2022-04-07 18:25:00|21.26|21.06|21.29|21.09|21.32|21.12|21.26|21.06|87
1649356200000|2022-04-07 18:30:00|21.3|21.1|21.29|21.09|21.3|21.1|21.26|21.06|46
1649356500000|2022-04-07 18:35:00|21.28|21.08|21.28|21.08|21.29|21.09|21.25|21.05|29
1649356800000|2022-04-07 18:40:00|21.27|21.07|21.25|21.05|21.28|21.08|21.22|21.02|35
1649357100000|2022-04-07 18:45:00|21.24|21.04|21.24|21.04|21.25|21.05|21.23|21.03|27
1649357400000|2022-04-07 18:50:00|21.23|21.03|21.25|21.05|21.26|21.06|21.22|21.02|35
1649357700000|2022-04-07 18:55:00|21.26|21.06|21.27|21.07|21.28|21.08|21.26|21.06|48
1649358000000|2022-04-07 19:00:00|21.28|21.08|21.32|21.12|21.33|21.13|21.27|21.07|75
1649358300000|2022-04-07 19:05:00|21.31|21.11|21.31|21.11|21.32|21.12|21.28|21.08|57
1649358600000|2022-04-07 19:10:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|24
1649358900000|2022-04-07 19:15:00|21.3|21.1|21.27|21.07|21.31|21.11|21.26|21.06|30
1649359200000|2022-04-07 19:20:00|21.26|21.06|21.24|21.04|21.26|21.06|21.23|21.03|43
1649359500000|2022-04-07 19:25:00|21.23|21.03|21.21|21.01|21.24|21.04|21.21|21.01|49
1649359800000|2022-04-07 19:30:00|21.22|21.02|21.2|21|21.22|21.02|21.19|20.99|33
1649360100000|2022-04-07 19:35:00|21.19|20.99|21.18|20.98|21.2|21|21.18|20.98|34
1649360400000|2022-04-07 19:40:00|21.19|20.99|21.2|21|21.2|21|21.18|20.98|70
1649360700000|2022-04-07 19:45:00|21.19|20.99|21.19|20.99|21.21|21.01|21.18|20.98|51
1649361000000|2022-04-07 19:50:00|21.18|20.98|21.17|20.97|21.22|21.02|21.16|20.96|70
1649361300000|2022-04-07 19:55:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|81
1649361600000|2022-04-07 20:00:00|21.15|20.95|21.16|20.96|21.18|20.98|21.15|20.95|30
1649361900000|2022-04-07 20:05:00|21.17|20.97|21.18|20.98|21.19|20.99|21.16|20.96|10
1649362200000|2022-04-07 20:10:00|21.19|20.99|21.22|21.02|21.23|21.03|21.18|20.98|38
1649362500000|2022-04-07 20:15:00|21.23|21.03|21.21|21.01|21.23|21.03|21.2|21|27
1649362800000|2022-04-07 20:20:00|21.2|21|21.18|20.98|21.21|21.01|21.17|20.97|55
1649363100000|2022-04-07 20:25:00|21.19|20.99|21.18|20.98|21.2|21|21.17|20.97|46
1649363400000|2022-04-07 20:30:00|21.17|20.97|21.17|20.97|21.18|20.98|21.16|20.96|33
1649363700000|2022-04-07 20:35:00|21.18|20.98|21.24|21.04|21.24|21.04|21.17|20.97|45
1649364000000|2022-04-07 20:40:00|21.23|21.03|21.24|21.04|21.24|21.04|21.22|21.02|12
1649364300000|2022-04-07 20:45:00|21.23|21.03|21.26|21.06|21.27|21.07|21.23|21.03|40
1649364600000|2022-04-07 20:50:00|21.25|21.05|21.28|21.08|21.28|21.08|21.24|21.04|20
1649364900000|2022-04-07 20:55:00|21.27|21.07|21.25|21.05|21.28|21.08|21.24|21.04|23
1649365200000|2022-04-07 21:00:00|21.26|21.06|21.21|21.01|21.27|21.07|21.2|21|22
1649365500000|2022-04-07 21:05:00|21.2|21|21.23|21.03|21.23|21.03|21.2|21|6
1649365800000|2022-04-07 21:10:00|21.24|21.04|21.26|21.06|21.26|21.06|21.24|21.04|17
1649366100000|2022-04-07 21:15:00|21.25|21.05|21.18|20.98|21.25|21.05|21.18|20.98|54
1649366400000|2022-04-07 21:20:00|21.19|20.99|21.14|20.94|21.19|20.99|21.14|20.94|58
1649366700000|2022-04-07 21:25:00|21.15|20.95|21.18|20.98|21.18|20.98|21.14|20.94|36
1649367000000|2022-04-07 21:30:00|21.19|20.99|21.22|21.02|21.22|21.02|21.18|20.98|46
1649367300000|2022-04-07 21:35:00|21.23|21.03|21.24|21.04|21.26|21.06|21.22|21.02|47
1649367600000|2022-04-07 21:40:00|21.25|21.05|21.24|21.04|21.25|21.05|21.23|21.03|26
1649367900000|2022-04-07 21:45:00|21.23|21.03|21.24|21.04|21.25|21.05|21.23|21.03|32
1649368200000|2022-04-07 21:50:00|21.25|21.05|21.26|21.06|21.26|21.06|21.24|21.04|38
1649368500000|2022-04-07 21:55:00|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|7
1649368800000|2022-04-07 22:00:00|21.26|21.06|21.24|21.04|21.26|21.06|21.23|21.03|51
1649369100000|2022-04-07 22:05:00|21.25|21.05|21.23|21.03|21.25|21.05|21.21|21.01|63
1649369400000|2022-04-07 22:10:00|21.22|21.02|21.26|21.06|21.27|21.07|21.22|21.02|25
1649369700000|2022-04-07 22:15:00|21.27|21.07|21.28|21.08|21.29|21.09|21.25|21.05|48
1649370000000|2022-04-07 22:20:00|21.29|21.09|21.31|21.11|21.31|21.11|21.27|21.07|31
1649370300000|2022-04-07 22:25:00|21.32|21.12|21.31|21.11|21.32|21.12|21.3|21.1|12
1649370600000|2022-04-07 22:30:00|21.32|21.12|21.34|21.14|21.35|21.15|21.31|21.11|41
1649370900000|2022-04-07 22:35:00|21.35|21.15|21.33|21.13|21.35|21.15|21.33|21.13|11
1649371200000|2022-04-07 22:40:00|21.32|21.12|21.34|21.14|21.36|21.16|21.32|21.12|59
1649371500000|2022-04-07 22:45:00|21.35|21.15|21.37|21.17|21.37|21.17|21.34|21.14|57
1649371800000|2022-04-07 22:50:00|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|20
1649372100000|2022-04-07 22:55:00|21.36|21.16|21.37|21.17|21.39|21.19|21.35|21.15|104
1649372400000|2022-04-07 23:00:00|21.36|21.16|21.37|21.17|21.38|21.18|21.34|21.14|42
1649372700000|2022-04-07 23:05:00|21.38|21.18|21.41|21.21|21.41|21.21|21.37|21.17|56
1649373000000|2022-04-07 23:10:00|21.4|21.2|21.47|21.27|21.47|21.27|21.4|21.2|60
1649373300000|2022-04-07 23:15:00|21.46|21.26|21.49|21.29|21.49|21.29|21.45|21.25|54
1649373600000|2022-04-07 23:20:00|21.48|21.28|21.46|21.26|21.55|21.35|21.46|21.26|97
1649373900000|2022-04-07 23:25:00|21.45|21.25|21.48|21.28|21.51|21.31|21.45|21.25|48
1649374200000|2022-04-07 23:30:00|21.47|21.27|21.49|21.29|21.5|21.3|21.45|21.25|52
1649374500000|2022-04-07 23:35:00|21.5|21.3|21.49|21.29|21.5|21.3|21.48|21.28|26
1649374800000|2022-04-07 23:40:00|21.48|21.28|21.46|21.26|21.49|21.29|21.46|21.26|33
1649375100000|2022-04-07 23:45:00|21.47|21.27|21.42|21.22|21.49|21.29|21.41|21.21|52
1649375400000|2022-04-07 23:50:00|21.43|21.23|21.36|21.16|21.44|21.24|21.35|21.15|42
1649375700000|2022-04-07 23:55:00|21.35|21.15|21.36|21.16|21.39|21.19|21.35|21.15|40
1649376000000|2022-04-08 00:00:00|21.37|21.17|21.28|21.08|21.37|21.17|21.26|21.06|107
1649376300000|2022-04-08 00:05:00|21.29|21.09|21.37|21.17|21.37|21.17|21.28|21.08|57
1649376600000|2022-04-08 00:10:00|21.38|21.18|21.4|21.2|21.42|21.22|21.38|21.18|91
1649376900000|2022-04-08 00:15:00|21.39|21.19|21.4|21.2|21.4|21.2|21.34|21.14|116
1649377200000|2022-04-08 00:20:00|21.39|21.19|21.4|21.2|21.43|21.23|21.39|21.19|88
1649377500000|2022-04-08 00:25:00|21.39|21.19|21.34|21.14|21.4|21.2|21.34|21.14|48
1649377800000|2022-04-08 00:30:00|21.33|21.13|21.24|21.04|21.36|21.16|21.21|21.01|103
1649378100000|2022-04-08 00:35:00|21.25|21.05|21.3|21.1|21.3|21.1|21.24|21.04|36
1649378400000|2022-04-08 00:40:00|21.29|21.09|21.33|21.13|21.35|21.15|21.29|21.09|51
1649378700000|2022-04-08 00:45:00|21.34|21.14|21.32|21.12|21.36|21.16|21.31|21.11|25
1649379000000|2022-04-08 00:50:00|21.31|21.11|21.24|21.04|21.35|21.15|21.24|21.04|70
1649379300000|2022-04-08 00:55:00|21.25|21.05|21.25|21.05|21.28|21.08|21.24|21.04|87
1649379600000|2022-04-08 01:00:00|21.24|21.04|21.27|21.07|21.3|21.1|21.2|21|136
1649379900000|2022-04-08 01:05:00|21.28|21.08|21.3|21.1|21.31|21.11|21.25|21.05|75
1649380200000|2022-04-08 01:10:00|21.31|21.11|21.34|21.14|21.34|21.14|21.29|21.09|38
1649380500000|2022-04-08 01:15:00|21.35|21.15|21.35|21.15|21.35|21.15|21.32|21.12|67
1649380800000|2022-04-08 01:20:00|21.36|21.16|21.32|21.12|21.36|21.16|21.32|21.12|65
1649381100000|2022-04-08 01:25:00|21.33|21.13|21.39|21.19|21.39|21.19|21.32|21.12|36
1649381400000|2022-04-08 01:30:00|21.38|21.18|21.43|21.23|21.43|21.23|21.36|21.16|78
1649381700000|2022-04-08 01:35:00|21.44|21.24|21.41|21.21|21.44|21.24|21.41|21.21|168
1649382000000|2022-04-08 01:40:00|21.42|21.22|21.39|21.19|21.42|21.22|21.39|21.19|68
1649382300000|2022-04-08 01:45:00|21.38|21.18|21.39|21.19|21.39|21.19|21.37|21.17|22
1649382600000|2022-04-08 01:50:00|21.38|21.18|21.38|21.18|21.42|21.22|21.37|21.17|66
1649382900000|2022-04-08 01:55:00|21.37|21.17|21.34|21.14|21.38|21.18|21.34|21.14|74
1649383200000|2022-04-08 02:00:00|21.35|21.15|21.24|21.04|21.35|21.15|21.21|21.01|105
1649383500000|2022-04-08 02:05:00|21.25|21.05|21.29|21.09|21.29|21.09|21.24|21.04|51
1649383800000|2022-04-08 02:10:00|21.28|21.08|21.12|20.92|21.29|21.09|21.12|20.92|132
1649384100000|2022-04-08 02:15:00|21.13|20.93|21.1|20.9|21.13|20.93|21.07|20.87|88
1649384400000|2022-04-08 02:20:00|21.09|20.89|21.12|20.92|21.12|20.92|21.05|20.85|94
1649384700000|2022-04-08 02:25:00|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|34
1649385000000|2022-04-08 02:30:00|21.13|20.93|21.14|20.94|21.15|20.95|21.13|20.93|30
1649385300000|2022-04-08 02:35:00|21.15|20.95|21.21|21.01|21.21|21.01|21.14|20.94|64
1649385600000|2022-04-08 02:40:00|21.22|21.02|21.28|21.08|21.28|21.08|21.21|21.01|59
1649385900000|2022-04-08 02:45:00|21.29|21.09|21.25|21.05|21.3|21.1|21.24|21.04|107
1649386200000|2022-04-08 02:50:00|21.26|21.06|21.23|21.03|21.26|21.06|21.22|21.02|28
1649386500000|2022-04-08 02:55:00|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|21
1649386800000|2022-04-08 03:00:00|21.21|21.01|21.23|21.03|21.23|21.03|21.21|21.01|19
1649387100000|2022-04-08 03:05:00|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|23
1649387400000|2022-04-08 03:10:00|21.23|21.03|21.24|21.04|21.25|21.05|21.23|21.03|24
1649387700000|2022-04-08 03:15:00|21.23|21.03|21.23|21.03|21.25|21.05|21.22|21.02|81
1649388000000|2022-04-08 03:20:00|21.22|21.02|21.24|21.04|21.24|21.04|21.21|21.01|47
1649388300000|2022-04-08 03:25:00|21.23|21.03|21.23|21.03|21.25|21.05|21.23|21.03|83
1649388600000|2022-04-08 03:30:00|21.24|21.04|21.21|21.01|21.24|21.04|21.21|21.01|22
1649388900000|2022-04-08 03:35:00|21.22|21.02|21.2|21|21.22|21.02|21.19|20.99|23
1649389200000|2022-04-08 03:40:00|21.19|20.99|21.19|20.99|21.2|21|21.18|20.98|39
1649389500000|2022-04-08 03:45:00|21.18|20.98|21.19|20.99|21.21|21.01|21.18|20.98|89
1649389800000|2022-04-08 03:50:00|21.2|21|21.21|21.01|21.22|21.02|21.19|20.99|54
1649390100000|2022-04-08 03:55:00|21.22|21.02|21.27|21.07|21.28|21.08|21.21|21.01|92
1649390400000|2022-04-08 04:00:00|21.28|21.08|21.31|21.11|21.31|21.11|21.25|21.05|58
1649390700000|2022-04-08 04:05:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|24
1649391000000|2022-04-08 04:10:00|21.3|21.1|21.28|21.08|21.3|21.1|21.24|21.04|71
1649391300000|2022-04-08 04:15:00|21.27|21.07|21.25|21.05|21.34|21.14|21.24|21.04|87
1649391600000|2022-04-08 04:20:00|21.26|21.06|21.23|21.03|21.28|21.08|21.23|21.03|91
1649391900000|2022-04-08 04:25:00|21.24|21.04|21.25|21.05|21.26|21.06|21.23|21.03|122
1649392200000|2022-04-08 04:30:00|21.26|21.06|21.26|21.06|21.27|21.07|21.24|21.04|47
1649392500000|2022-04-08 04:35:00|21.25|21.05|21.23|21.03|21.26|21.06|21.23|21.03|89
1649392800000|2022-04-08 04:40:00|21.22|21.02|21.21|21.01|21.25|21.05|21.21|21.01|93
1649393100000|2022-04-08 04:45:00|21.22|21.02|21.25|21.05|21.26|21.06|21.21|21.01|75
1649393400000|2022-04-08 04:50:00|21.24|21.04|21.25|21.05|21.26|21.06|21.23|21.03|64
1649393700000|2022-04-08 04:55:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|20
1649394000000|2022-04-08 05:00:00|21.26|21.06|21.2|21|21.26|21.06|21.18|20.98|48
1649394300000|2022-04-08 05:05:00|21.21|21.01|21.22|21.02|21.23|21.03|21.2|21|38
1649394600000|2022-04-08 05:10:00|21.23|21.03|21.28|21.08|21.28|21.08|21.22|21.02|30
1649394900000|2022-04-08 05:15:00|21.27|21.07|21.28|21.08|21.28|21.08|21.26|21.06|36
1649395200000|2022-04-08 05:20:00|21.27|21.07|21.26|21.06|21.27|21.07|21.25|21.05|56
1649395500000|2022-04-08 05:25:00|21.27|21.07|21.26|21.06|21.27|21.07|21.25|21.05|38
1649395800000|2022-04-08 05:30:00|21.25|21.05|21.25|21.05|21.26|21.06|21.24|21.04|45
1649396100000|2022-04-08 05:35:00|21.26|21.06|21.29|21.09|21.29|21.09|21.25|21.05|42
1649396400000|2022-04-08 05:40:00|21.3|21.1|21.32|21.12|21.32|21.12|21.29|21.09|11
1649396700000|2022-04-08 05:45:00|21.31|21.11|21.32|21.12|21.32|21.12|21.3|21.1|54
1649397000000|2022-04-08 05:50:00|21.31|21.11|21.3|21.1|21.32|21.12|21.3|21.1|48
1649397300000|2022-04-08 05:55:00|21.31|21.11|21.3|21.1|21.32|21.12|21.3|21.1|46
1649397600000|2022-04-08 06:00:00|21.31|21.11|21.28|21.08|21.31|21.11|21.28|21.08|112
1649397900000|2022-04-08 06:05:00|21.27|21.07|21.28|21.08|21.28|21.08|21.26|21.06|38
1649398200000|2022-04-08 06:10:00|21.27|21.07|21.27|21.07|21.31|21.11|21.27|21.07|69
1649398500000|2022-04-08 06:15:00|21.28|21.08|21.29|21.09|21.31|21.11|21.27|21.07|64
1649398800000|2022-04-08 06:20:00|21.28|21.08|21.26|21.06|21.28|21.08|21.23|21.03|59
1649399100000|2022-04-08 06:25:00|21.25|21.05|21.24|21.04|21.26|21.06|21.22|21.02|82
1649399400000|2022-04-08 06:30:00|21.23|21.03|21.2|21|21.24|21.04|21.19|20.99|38
1649399700000|2022-04-08 06:35:00|21.19|20.99|21.2|21|21.21|21.01|21.19|20.99|30
1649400000000|2022-04-08 06:40:00|21.19|20.99|21.19|20.99|21.2|21|21.17|20.97|53
1649400300000|2022-04-08 06:45:00|21.18|20.98|21.21|21.01|21.22|21.02|21.18|20.98|34
1649400600000|2022-04-08 06:50:00|21.22|21.02|21.24|21.04|21.24|21.04|21.21|21.01|27
1649400900000|2022-04-08 06:55:00|21.23|21.03|21.21|21.01|21.24|21.04|21.2|21|33
1649401200000|2022-04-08 07:00:00|21.22|21.02|21.24|21.04|21.25|21.05|21.2|21|67
1649401500000|2022-04-08 07:05:00|21.25|21.05|21.24|21.04|21.25|21.05|21.23|21.03|48
1649401800000|2022-04-08 07:10:00|21.25|21.05|21.25|21.05|21.28|21.08|21.24|21.04|83
1649402100000|2022-04-08 07:15:00|21.24|21.04|21.23|21.03|21.25|21.05|21.23|21.03|52
1649402400000|2022-04-08 07:20:00|21.22|21.02|21.14|20.94|21.23|21.03|21.11|20.91|83
1649402700000|2022-04-08 07:25:00|21.13|20.93|21.05|20.85|21.14|20.94|21.05|20.85|65
1649403000000|2022-04-08 07:30:00|21.06|20.86|21.06|20.86|21.1|20.9|21.06|20.86|115
1649403300000|2022-04-08 07:35:00|21.07|20.87|21.07|20.87|21.07|20.87|21.03|20.83|89
1649403600000|2022-04-08 07:40:00|21.08|20.88|21.06|20.86|21.08|20.88|21.04|20.84|105
1649403900000|2022-04-08 07:45:00|21.05|20.85|21.06|20.86|21.07|20.87|21.04|20.84|52
1649404200000|2022-04-08 07:50:00|21.05|20.85|21.15|20.95|21.16|20.96|21.05|20.85|70
1649404500000|2022-04-08 07:55:00|21.16|20.96|21.23|21.03|21.25|21.05|21.15|20.95|88
1649404800000|2022-04-08 08:00:00|21.24|21.04|21.23|21.03|21.24|21.04|21.19|20.99|66
1649405100000|2022-04-08 08:05:00|21.22|21.02|21.21|21.01|21.24|21.04|21.21|21.01|72
1649405400000|2022-04-08 08:10:00|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|53
1649405700000|2022-04-08 08:15:00|21.23|21.03|21.26|21.06|21.26|21.06|21.23|21.03|82
1649406000000|2022-04-08 08:20:00|21.27|21.07|21.29|21.09|21.31|21.11|21.27|21.07|103
1649406300000|2022-04-08 08:25:00|21.3|21.1|21.26|21.06|21.3|21.1|21.25|21.05|72
1649406600000|2022-04-08 08:30:00|21.25|21.05|21.2|21|21.26|21.06|21.2|21|60
1649406900000|2022-04-08 08:35:00|21.21|21.01|21.2|21|21.22|21.02|21.18|20.98|78
1649407200000|2022-04-08 08:40:00|21.21|21.01|21.22|21.02|21.23|21.03|21.19|20.99|74
1649407500000|2022-04-08 08:45:00|21.21|21.01|21.29|21.09|21.31|21.11|21.21|21.01|70
1649407800000|2022-04-08 08:50:00|21.3|21.1|21.26|21.06|21.3|21.1|21.26|21.06|41
1649408100000|2022-04-08 08:55:00|21.25|21.05|21.3|21.1|21.43|21.23|21.22|21.02|170
1649408400000|2022-04-08 09:00:00|21.31|21.11|21.21|21.01|21.33|21.13|21.18|20.98|127
1649408700000|2022-04-08 09:05:00|21.22|21.02|21.2|21|21.22|21.02|21.16|20.96|51
1649409000000|2022-04-08 09:10:00|21.21|21.01|21.17|20.97|21.21|21.01|21.16|20.96|58
1649409300000|2022-04-08 09:15:00|21.18|20.98|21.16|20.96|21.19|20.99|21.11|20.91|69
1649409600000|2022-04-08 09:20:00|21.17|20.97|21.15|20.95|21.19|20.99|21.13|20.93|55
1649409900000|2022-04-08 09:25:00|21.16|20.96|21.18|20.98|21.18|20.98|21.15|20.95|25
1649410200000|2022-04-08 09:30:00|21.19|20.99|21.14|20.94|21.2|21|21.14|20.94|46
1649410500000|2022-04-08 09:35:00|21.15|20.95|21.15|20.95|21.17|20.97|21.14|20.94|39
1649410800000|2022-04-08 09:40:00|21.16|20.96|21.14|20.94|21.17|20.97|21.14|20.94|31
1649411100000|2022-04-08 09:45:00|21.13|20.93|21.16|20.96|21.18|20.98|21.13|20.93|48
1649411400000|2022-04-08 09:50:00|21.15|20.95|21.12|20.92|21.16|20.96|21.11|20.91|74
1649411700000|2022-04-08 09:55:00|21.11|20.91|21.13|20.93|21.15|20.95|21.11|20.91|49
1649412000000|2022-04-08 10:00:00|21.14|20.94|21.12|20.92|21.17|20.97|21.12|20.92|35
1649412300000|2022-04-08 10:05:00|21.11|20.91|21.11|20.91|21.12|20.92|21.1|20.9|15
1649412600000|2022-04-08 10:10:00|21.1|20.9|21.07|20.87|21.1|20.9|21.06|20.86|72
1649412900000|2022-04-08 10:15:00|21.08|20.88|21.08|20.88|21.08|20.88|21.06|20.86|33
1649413200000|2022-04-08 10:20:00|21.07|20.87|21.09|20.89|21.09|20.89|21.06|20.86|43
1649413500000|2022-04-08 10:25:00|21.1|20.9|21.08|20.88|21.1|20.9|21.06|20.86|35
1649413800000|2022-04-08 10:30:00|21.09|20.89|21.11|20.91|21.12|20.92|21.09|20.89|33
1649414100000|2022-04-08 10:35:00|21.12|20.92|21.14|20.94|21.14|20.94|21.11|20.91|37
1649414400000|2022-04-08 10:40:00|21.15|20.95|21.14|20.94|21.17|20.97|21.14|20.94|42
1649414700000|2022-04-08 10:45:00|21.15|20.95|21.16|20.96|21.16|20.96|21.14|20.94|28
1649415000000|2022-04-08 10:50:00|21.15|20.95|21.16|20.96|21.17|20.97|21.13|20.93|28
1649415300000|2022-04-08 10:55:00|21.17|20.97|21.14|20.94|21.17|20.97|21.14|20.94|20
1649415600000|2022-04-08 11:00:00|21.13|20.93|20.97|20.77|21.14|20.94|20.95|20.75|87
1649415900000|2022-04-08 11:05:00|20.98|20.78|20.97|20.77|21.01|20.81|20.95|20.75|90
1649416200000|2022-04-08 11:10:00|20.98|20.78|21.01|20.81|21.02|20.82|20.98|20.78|56
1649416500000|2022-04-08 11:15:00|21|20.8|20.96|20.76|21.02|20.82|20.95|20.75|55
1649416800000|2022-04-08 11:20:00|20.97|20.77|20.96|20.76|20.97|20.77|20.95|20.75|58
1649417100000|2022-04-08 11:25:00|20.95|20.75|20.96|20.76|20.97|20.77|20.94|20.74|68
1649417400000|2022-04-08 11:30:00|20.95|20.75|20.95|20.75|20.99|20.79|20.91|20.71|135
1649417700000|2022-04-08 11:35:00|20.94|20.74|20.94|20.74|20.95|20.75|20.86|20.66|158
1649418000000|2022-04-08 11:40:00|20.93|20.73|20.94|20.74|20.98|20.78|20.93|20.73|60
1649418300000|2022-04-08 11:45:00|20.93|20.73|20.91|20.71|20.96|20.76|20.9|20.7|117
1649418600000|2022-04-08 11:50:00|20.9|20.7|20.87|20.67|20.91|20.71|20.85|20.65|68
1649418900000|2022-04-08 11:55:00|20.86|20.66|20.84|20.64|20.87|20.67|20.79|20.59|81
1649419200000|2022-04-08 12:00:00|20.85|20.65|20.88|20.68|20.9|20.7|20.83|20.63|93
1649419500000|2022-04-08 12:05:00|20.87|20.67|20.96|20.76|20.97|20.77|20.87|20.67|52
1649419800000|2022-04-08 12:10:00|20.97|20.77|20.94|20.74|20.97|20.77|20.93|20.73|46
1649420100000|2022-04-08 12:15:00|20.95|20.75|20.92|20.72|20.96|20.76|20.88|20.68|74
1649420400000|2022-04-08 12:20:00|20.91|20.71|20.94|20.74|20.94|20.74|20.9|20.7|52
1649420700000|2022-04-08 12:25:00|20.95|20.75|20.98|20.78|20.98|20.78|20.94|20.74|46
1649421000000|2022-04-08 12:30:00|20.97|20.77|20.94|20.74|20.98|20.78|20.92|20.72|50
1649421300000|2022-04-08 12:35:00|20.95|20.75|20.91|20.71|20.96|20.76|20.91|20.71|101
1649421600000|2022-04-08 12:40:00|20.92|20.72|20.87|20.67|20.92|20.72|20.86|20.66|94
1649421900000|2022-04-08 12:45:00|20.86|20.66|20.86|20.66|20.88|20.68|20.8|20.6|138
1649422200000|2022-04-08 12:50:00|20.85|20.65|20.81|20.61|20.89|20.69|20.75|20.55|121
1649422500000|2022-04-08 12:55:00|20.82|20.62|20.8|20.6|20.85|20.65|20.79|20.59|83
1649422800000|2022-04-08 13:00:00|20.79|20.59|20.76|20.56|20.83|20.63|20.75|20.55|182
1649423100000|2022-04-08 13:05:00|20.77|20.57|20.76|20.56|20.79|20.59|20.75|20.55|78
1649423400000|2022-04-08 13:10:00|20.75|20.55|20.76|20.56|20.82|20.62|20.73|20.53|150
1649423700000|2022-04-08 13:15:00|20.77|20.57|20.77|20.57|20.83|20.63|20.74|20.54|141
1649424000000|2022-04-08 13:20:00|20.76|20.56|20.77|20.57|20.81|20.61|20.76|20.56|74
1649424300000|2022-04-08 13:25:00|20.78|20.58|20.76|20.56|20.79|20.59|20.74|20.54|109
1649424600000|2022-04-08 13:30:00|20.77|20.57|20.78|20.58|20.87|20.67|20.76|20.56|141
1649424900000|2022-04-08 13:35:00|20.79|20.59|20.82|20.62|20.87|20.67|20.78|20.58|88
1649425200000|2022-04-08 13:40:00|20.83|20.63|20.78|20.58|20.83|20.63|20.72|20.52|150
1649425500000|2022-04-08 13:45:00|20.77|20.57|20.83|20.63|20.86|20.66|20.77|20.57|144
1649425800000|2022-04-08 13:50:00|20.84|20.64|20.84|20.64|20.87|20.67|20.83|20.63|47
1649426100000|2022-04-08 13:55:00|20.83|20.63|20.82|20.62|20.84|20.64|20.8|20.6|127
1649426400000|2022-04-08 14:00:00|20.81|20.61|20.95|20.75|20.96|20.76|20.81|20.61|131
1649426700000|2022-04-08 14:05:00|20.96|20.76|20.95|20.75|20.98|20.78|20.9|20.7|100
1649427000000|2022-04-08 14:10:00|20.94|20.74|20.94|20.74|20.96|20.76|20.91|20.71|109
1649427300000|2022-04-08 14:15:00|20.93|20.73|20.95|20.75|20.96|20.76|20.89|20.69|127
1649427600000|2022-04-08 14:20:00|20.96|20.76|20.96|20.76|20.97|20.77|20.94|20.74|109
1649427900000|2022-04-08 14:25:00|20.97|20.77|21.04|20.84|21.05|20.85|20.95|20.75|104
1649428200000|2022-04-08 14:30:00|21.05|20.85|21.09|20.89|21.1|20.9|21.01|20.81|157
1649428500000|2022-04-08 14:35:00|21.08|20.88|21.08|20.88|21.1|20.9|21.05|20.85|110
1649428800000|2022-04-08 14:40:00|21.09|20.89|21.04|20.84|21.1|20.9|21.03|20.83|107
1649429100000|2022-04-08 14:45:00|21.03|20.83|21.01|20.81|21.1|20.9|21.01|20.81|128
1649429400000|2022-04-08 14:50:00|21.02|20.82|21.15|20.95|21.19|20.99|21.01|20.81|190
1649429700000|2022-04-08 14:55:00|21.14|20.94|21.14|20.94|21.18|20.98|21.12|20.92|143
1649430000000|2022-04-08 15:00:00|21.15|20.95|21.18|20.98|21.19|20.99|21.13|20.93|144
1649430300000|2022-04-08 15:05:00|21.19|20.99|21.18|20.98|21.21|21.01|21.17|20.97|118
1649430600000|2022-04-08 15:10:00|21.19|20.99|21.18|20.98|21.22|21.02|21.17|20.97|146
1649430900000|2022-04-08 15:15:00|21.19|20.99|21.19|20.99|21.22|21.02|21.16|20.96|115
1649431200000|2022-04-08 15:20:00|21.2|21|21.18|20.98|21.2|21|21.15|20.95|99
1649431500000|2022-04-08 15:25:00|21.17|20.97|21.18|20.98|21.19|20.99|21.16|20.96|58
1649431800000|2022-04-08 15:30:00|21.19|20.99|21.27|21.07|21.28|21.08|21.19|20.99|101
1649432100000|2022-04-08 15:35:00|21.28|21.08|21.15|20.95|21.28|21.08|21.13|20.93|142
1649432400000|2022-04-08 15:40:00|21.14|20.94|21.14|20.94|21.17|20.97|21.13|20.93|91
1649432700000|2022-04-08 15:45:00|21.13|20.93|21.12|20.92|21.19|20.99|21.12|20.92|122
1649433000000|2022-04-08 15:50:00|21.13|20.93|21.05|20.85|21.14|20.94|21.05|20.85|64
1649433300000|2022-04-08 15:55:00|21.06|20.86|21.09|20.89|21.12|20.92|21.04|20.84|126
1649433600000|2022-04-08 16:00:00|21.08|20.88|21.1|20.9|21.11|20.91|21.07|20.87|67
1649433900000|2022-04-08 16:05:00|21.11|20.91|21.11|20.91|21.16|20.96|21.1|20.9|59
1649434200000|2022-04-08 16:10:00|21.1|20.9|21.05|20.85|21.12|20.92|21.04|20.84|106
1649434500000|2022-04-08 16:15:00|21.04|20.84|21.07|20.87|21.07|20.87|21.03|20.83|50
1649434800000|2022-04-08 16:20:00|21.08|20.88|21.09|20.89|21.09|20.89|21.07|20.87|44
1649435100000|2022-04-08 16:25:00|21.1|20.9|21.09|20.89|21.11|20.91|21.09|20.89|50
1649435400000|2022-04-08 16:30:00|21.08|20.88|21.04|20.84|21.09|20.89|21.04|20.84|45
1649435700000|2022-04-08 16:35:00|21.03|20.83|21.05|20.85|21.05|20.85|21.02|20.82|25
1649436000000|2022-04-08 16:40:00|21.06|20.86|21.03|20.83|21.08|20.88|21.02|20.82|86
1649436300000|2022-04-08 16:45:00|21.02|20.82|20.98|20.78|21.03|20.83|20.98|20.78|43
1649436600000|2022-04-08 16:50:00|20.99|20.79|20.99|20.79|21|20.8|20.95|20.75|135
1649436900000|2022-04-08 16:55:00|21|20.8|20.96|20.76|21|20.8|20.96|20.76|57
1649437200000|2022-04-08 17:00:00|20.95|20.75|20.94|20.74|20.96|20.76|20.91|20.71|58
1649437500000|2022-04-08 17:05:00|20.93|20.73|20.9|20.7|20.94|20.74|20.9|20.7|56
1649437800000|2022-04-08 17:10:00|20.89|20.69|20.88|20.68|20.93|20.73|20.87|20.67|108
1649438100000|2022-04-08 17:15:00|20.87|20.67|20.9|20.7|20.93|20.73|20.86|20.66|162
1649438400000|2022-04-08 17:20:00|20.91|20.71|20.92|20.72|21.01|20.81|20.91|20.71|101
1649438700000|2022-04-08 17:25:00|20.93|20.73|20.88|20.68|20.93|20.73|20.88|20.68|82
1649439000000|2022-04-08 17:30:00|20.89|20.69|20.85|20.65|20.92|20.72|20.84|20.64|107
1649439300000|2022-04-08 17:35:00|20.84|20.64|20.89|20.69|20.91|20.71|20.82|20.62|114
1649439600000|2022-04-08 17:40:00|20.88|20.68|20.81|20.61|20.88|20.68|20.81|20.61|60
1649439900000|2022-04-08 17:45:00|20.82|20.62|20.83|20.63|20.85|20.65|20.79|20.59|86
1649440200000|2022-04-08 17:50:00|20.82|20.62|20.81|20.61|20.83|20.63|20.79|20.59|42
1649440500000|2022-04-08 17:55:00|20.8|20.6|20.81|20.61|20.83|20.63|20.79|20.59|70
1649440800000|2022-04-08 18:00:00|20.8|20.6|20.79|20.59|20.83|20.63|20.77|20.57|118
1649441100000|2022-04-08 18:05:00|20.8|20.6|20.76|20.56|20.8|20.6|20.74|20.54|93
1649441400000|2022-04-08 18:10:00|20.77|20.57|20.67|20.47|20.77|20.57|20.61|20.41|252
1649441700000|2022-04-08 18:15:00|20.66|20.46|20.67|20.47|20.7|20.5|20.61|20.41|146
1649442000000|2022-04-08 18:20:00|20.66|20.46|20.72|20.52|20.74|20.54|20.66|20.46|135
1649442300000|2022-04-08 18:25:00|20.71|20.51|20.68|20.48|20.72|20.52|20.66|20.46|80
1649442600000|2022-04-08 18:30:00|20.67|20.47|20.67|20.47|20.71|20.51|20.67|20.47|87
1649442900000|2022-04-08 18:35:00|20.68|20.48|20.62|20.42|20.69|20.49|20.59|20.39|101
1649443200000|2022-04-08 18:40:00|20.63|20.43|20.74|20.54|20.75|20.55|20.62|20.42|158
1649443500000|2022-04-08 18:45:00|20.75|20.55|20.8|20.6|20.8|20.6|20.74|20.54|68
1649443800000|2022-04-08 18:50:00|20.79|20.59|20.87|20.67|20.91|20.71|20.79|20.59|188
1649444100000|2022-04-08 18:55:00|20.86|20.66|20.79|20.59|20.87|20.67|20.77|20.57|110
1649444400000|2022-04-08 19:00:00|20.78|20.58|20.89|20.69|20.9|20.7|20.78|20.58|76
1649444700000|2022-04-08 19:05:00|20.9|20.7|20.88|20.68|20.9|20.7|20.87|20.67|59
1649445000000|2022-04-08 19:10:00|20.89|20.69|20.88|20.68|20.91|20.71|20.88|20.68|132
1649445300000|2022-04-08 19:15:00|20.89|20.69|20.85|20.65|20.91|20.71|20.85|20.65|49
1649445600000|2022-04-08 19:20:00|20.84|20.64|20.82|20.62|20.86|20.66|20.81|20.61|69
1649445900000|2022-04-08 19:25:00|20.81|20.61|20.8|20.6|20.82|20.62|20.77|20.57|58
1649446200000|2022-04-08 19:30:00|20.81|20.61|20.72|20.52|20.81|20.61|20.7|20.5|92
1649446500000|2022-04-08 19:35:00|20.71|20.51|20.68|20.48|20.72|20.52|20.68|20.48|54
1649446800000|2022-04-08 19:40:00|20.67|20.47|20.68|20.48|20.68|20.48|20.64|20.44|100
1649447100000|2022-04-08 19:45:00|20.67|20.47|20.62|20.42|20.69|20.49|20.61|20.41|70
1649447400000|2022-04-08 19:50:00|20.61|20.41|20.64|20.44|20.66|20.46|20.61|20.41|96
1649447700000|2022-04-08 19:55:00|20.63|20.43|20.66|20.46|20.66|20.46|20.62|20.42|118
1649448000000|2022-04-08 20:00:00|20.65|20.45|20.7|20.5|20.71|20.51|20.64|20.44|92
1649448300000|2022-04-08 20:05:00|20.71|20.51|20.67|20.47|20.71|20.51|20.67|20.47|19
1649448600000|2022-04-08 20:10:00|20.68|20.48|20.66|20.46|20.68|20.48|20.65|20.45|31
1649448900000|2022-04-08 20:15:00|20.65|20.45|20.62|20.42|20.65|20.45|20.61|20.41|18
1649449200000|2022-04-08 20:20:00|20.61|20.41|20.58|20.38|20.61|20.41|20.57|20.37|68
1649449500000|2022-04-08 20:25:00|20.59|20.39|20.61|20.41|20.61|20.41|20.54|20.34|93
1649449800000|2022-04-08 20:30:00|20.6|20.4|20.65|20.45|20.65|20.45|20.58|20.38|116
1649450100000|2022-04-08 20:35:00|20.64|20.44|20.66|20.46|20.68|20.48|20.64|20.44|83
1649450400000|2022-04-08 20:40:00|20.67|20.47|20.61|20.41|20.68|20.48|20.61|20.41|47
1649450700000|2022-04-08 20:45:00|20.6|20.4|20.67|20.47|20.67|20.47|20.59|20.39|34
1649451000000|2022-04-08 20:50:00|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|27
1649451300000|2022-04-08 20:55:00|20.69|20.49|20.59|20.39|20.69|20.49|20.59|20.39|29
1649487600000|2022-04-09 07:00:00|20.63|20.43|20.41|20.21|20.63|20.43|20.39|20.19|35
1649487900000|2022-04-09 07:05:00|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|15
1649488200000|2022-04-09 07:10:00|20.39|20.19|20.31|20.11|20.4|20.2|20.31|20.11|41
1649488500000|2022-04-09 07:15:00|20.32|20.12|20.43|20.23|20.43|20.23|20.31|20.11|36
1649488800000|2022-04-09 07:20:00|20.44|20.24|20.44|20.24|20.46|20.26|20.44|20.24|45
1649489100000|2022-04-09 07:25:00|20.43|20.23|20.4|20.2|20.44|20.24|20.4|20.2|38
1649489400000|2022-04-09 07:30:00|20.41|20.21|20.4|20.2|20.45|20.25|20.4|20.2|40
1649489700000|2022-04-09 07:35:00|20.41|20.21|20.47|20.27|20.47|20.27|20.4|20.2|49
1649490000000|2022-04-09 07:40:00|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|13
1649490300000|2022-04-09 07:45:00|20.49|20.29|20.52|20.32|20.52|20.32|20.48|20.28|26
1649490600000|2022-04-09 07:50:00|20.51|20.31|20.49|20.29|20.52|20.32|20.48|20.28|63
1649490900000|2022-04-09 07:55:00|20.48|20.28|20.49|20.29|20.5|20.3|20.47|20.27|40
1649491200000|2022-04-09 08:00:00|20.5|20.3|20.43|20.23|20.52|20.32|20.43|20.23|30
1649491500000|2022-04-09 08:05:00|20.42|20.22|20.45|20.25|20.45|20.25|20.42|20.22|34
1649491800000|2022-04-09 08:10:00|20.44|20.24|20.5|20.3|20.5|20.3|20.44|20.24|25
1649492100000|2022-04-09 08:15:00|20.49|20.29|20.55|20.35|20.56|20.36|20.49|20.29|35
1649492400000|2022-04-09 08:20:00|20.56|20.36|20.53|20.33|20.56|20.36|20.52|20.32|28
1649492700000|2022-04-09 08:25:00|20.54|20.34|20.49|20.29|20.55|20.35|20.47|20.27|24
1649493000000|2022-04-09 08:30:00|20.5|20.3|20.54|20.34|20.55|20.35|20.49|20.29|43
1649493300000|2022-04-09 08:35:00|20.55|20.35|20.57|20.37|20.58|20.38|20.54|20.34|25
1649493600000|2022-04-09 08:40:00|20.58|20.38|20.59|20.39|20.61|20.41|20.58|20.38|52
1649493900000|2022-04-09 08:45:00|20.58|20.38|20.56|20.36|20.59|20.39|20.52|20.32|25
1649494200000|2022-04-09 08:50:00|20.55|20.35|20.62|20.42|20.62|20.42|20.55|20.35|46
1649494500000|2022-04-09 08:55:00|20.61|20.41|20.61|20.41|20.62|20.42|20.58|20.38|53
1649494800000|2022-04-09 09:00:00|20.62|20.42|20.61|20.41|20.63|20.43|20.59|20.39|42
1649495100000|2022-04-09 09:05:00|20.6|20.4|20.62|20.42|20.62|20.42|20.6|20.4|9
1649495400000|2022-04-09 09:10:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|27
1649495700000|2022-04-09 09:15:00|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|32
1649496000000|2022-04-09 09:20:00|20.6|20.4|20.57|20.37|20.62|20.42|20.57|20.37|40
1649496300000|2022-04-09 09:25:00|20.56|20.36|20.58|20.38|20.59|20.39|20.56|20.36|37
1649496600000|2022-04-09 09:30:00|20.59|20.39|20.58|20.38|20.62|20.42|20.57|20.37|30
1649496900000|2022-04-09 09:35:00|20.59|20.39|20.59|20.39|20.61|20.41|20.59|20.39|29
1649497200000|2022-04-09 09:40:00|20.58|20.38|20.55|20.35|20.58|20.38|20.54|20.34|8
1649497500000|2022-04-09 09:45:00|20.54|20.34|20.59|20.39|20.59|20.39|20.54|20.34|52
1649497800000|2022-04-09 09:50:00|20.6|20.4|20.62|20.42|20.62|20.42|20.59|20.39|31
1649498100000|2022-04-09 09:55:00|20.63|20.43|20.6|20.4|20.63|20.43|20.6|20.4|22
1649498400000|2022-04-09 10:00:00|20.61|20.41|20.55|20.35|20.61|20.41|20.55|20.35|21
1649498700000|2022-04-09 10:05:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|16
1649499000000|2022-04-09 10:10:00|20.58|20.38|20.56|20.36|20.58|20.38|20.54|20.34|15
1649499300000|2022-04-09 10:15:00|20.55|20.35|20.58|20.38|20.59|20.39|20.55|20.35|24
1649499600000|2022-04-09 10:20:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|5
1649499900000|2022-04-09 10:25:00|20.56|20.36|20.47|20.27|20.56|20.36|20.47|20.27|36
1649500200000|2022-04-09 10:30:00|20.46|20.26|20.54|20.34|20.54|20.34|20.44|20.24|65
1649500500000|2022-04-09 10:35:00|20.55|20.35|20.57|20.37|20.57|20.37|20.54|20.34|19
1649500800000|2022-04-09 10:40:00|20.58|20.38|20.55|20.35|20.58|20.38|20.55|20.35|28
1649501100000|2022-04-09 10:45:00|20.56|20.36|20.51|20.31|20.56|20.36|20.51|20.31|22
1649501400000|2022-04-09 10:50:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|20
1649501700000|2022-04-09 10:55:00|20.52|20.32|20.55|20.35|20.55|20.35|20.51|20.31|16
1649502000000|2022-04-09 11:00:00|20.56|20.36|20.54|20.34|20.57|20.37|20.54|20.34|21
1649502300000|2022-04-09 11:05:00|20.55|20.35|20.56|20.36|20.57|20.37|20.54|20.34|22
1649502600000|2022-04-09 11:10:00|20.55|20.35|20.62|20.42|20.63|20.43|20.55|20.35|32
1649502900000|2022-04-09 11:15:00|20.63|20.43|20.64|20.44|20.65|20.45|20.62|20.42|50
1649503200000|2022-04-09 11:20:00|20.63|20.43|20.6|20.4|20.63|20.43|20.6|20.4|14
1649503500000|2022-04-09 11:25:00|20.59|20.39|20.61|20.41|20.62|20.42|20.57|20.37|55
1649503800000|2022-04-09 11:30:00|20.62|20.42|20.6|20.4|20.62|20.42|20.59|20.39|13
1649504100000|2022-04-09 11:35:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|18
1649504400000|2022-04-09 11:40:00|20.61|20.41|20.65|20.45|20.65|20.45|20.61|20.41|17
1649504700000|2022-04-09 11:45:00|20.64|20.44|20.66|20.46|20.66|20.46|20.63|20.43|19
1649505000000|2022-04-09 11:50:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|15
1649505300000|2022-04-09 11:55:00|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|33
1649505600000|2022-04-09 12:00:00|20.65|20.45|20.64|20.44|20.65|20.45|20.62|20.42|22
1649505900000|2022-04-09 12:05:00|20.63|20.43|20.61|20.41|20.64|20.44|20.61|20.41|13
1649506200000|2022-04-09 12:10:00|20.6|20.4|20.64|20.44|20.66|20.46|20.59|20.39|29
1649506500000|2022-04-09 12:15:00|20.65|20.45|20.63|20.43|20.66|20.46|20.62|20.42|37
1649506800000|2022-04-09 12:20:00|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|43
1649507100000|2022-04-09 12:25:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|14
1649507400000|2022-04-09 12:30:00|20.65|20.45|20.7|20.5|20.71|20.51|20.64|20.44|36
1649507700000|2022-04-09 12:35:00|20.71|20.51|20.7|20.5|20.71|20.51|20.68|20.48|28
1649508000000|2022-04-09 12:40:00|20.69|20.49|20.7|20.5|20.71|20.51|20.68|20.48|40
1649508300000|2022-04-09 12:45:00|20.71|20.51|20.69|20.49|20.71|20.51|20.69|20.49|27
1649508600000|2022-04-09 12:50:00|20.68|20.48|20.69|20.49|20.7|20.5|20.68|20.48|10
1649508900000|2022-04-09 12:55:00|20.68|20.48|20.7|20.5|20.71|20.51|20.66|20.46|39
1649509200000|2022-04-09 13:00:00|20.71|20.51|20.7|20.5|20.71|20.51|20.69|20.49|36
1649509500000|2022-04-09 13:05:00|20.69|20.49|20.66|20.46|20.7|20.5|20.66|20.46|14
1649509800000|2022-04-09 13:10:00|20.67|20.47|20.66|20.46|20.69|20.49|20.66|20.46|14
1649510100000|2022-04-09 13:15:00|20.67|20.47|20.68|20.48|20.68|20.48|20.64|20.44|34
1649510400000|2022-04-09 13:20:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|7
1649510700000|2022-04-09 13:25:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|12
1649511000000|2022-04-09 13:30:00|20.7|20.5|20.67|20.47|20.7|20.5|20.67|20.47|16
1649511300000|2022-04-09 13:35:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|18
1649511600000|2022-04-09 13:40:00|20.66|20.46|20.65|20.45|20.66|20.46|20.62|20.42|22
1649511900000|2022-04-09 13:45:00|20.66|20.46|20.7|20.5|20.7|20.5|20.66|20.46|7
1649512200000|2022-04-09 13:50:00|20.69|20.49|20.66|20.46|20.69|20.49|20.66|20.46|18
1649512500000|2022-04-09 13:55:00|20.65|20.45|20.62|20.42|20.65|20.45|20.62|20.42|30
1649512800000|2022-04-09 14:00:00|20.63|20.43|20.64|20.44|20.66|20.46|20.62|20.42|30
1649513100000|2022-04-09 14:05:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|14
1649513400000|2022-04-09 14:10:00|20.63|20.43|20.51|20.31|20.64|20.44|20.5|20.3|65
1649513700000|2022-04-09 14:15:00|20.52|20.32|20.57|20.37|20.59|20.39|20.51|20.31|58
1649514000000|2022-04-09 14:20:00|20.58|20.38|20.51|20.31|20.58|20.38|20.48|20.28|58
1649514300000|2022-04-09 14:25:00|20.52|20.32|20.53|20.33|20.55|20.35|20.51|20.31|38
1649514600000|2022-04-09 14:30:00|20.54|20.34|20.48|20.28|20.54|20.34|20.48|20.28|37
1649514900000|2022-04-09 14:35:00|20.47|20.27|20.48|20.28|20.49|20.29|20.46|20.26|24
1649515200000|2022-04-09 14:40:00|20.47|20.27|20.51|20.31|20.51|20.31|20.44|20.24|29
1649515500000|2022-04-09 14:45:00|20.52|20.32|20.48|20.28|20.54|20.34|20.46|20.26|55
1649515800000|2022-04-09 14:50:00|20.49|20.29|20.53|20.33|20.55|20.35|20.49|20.29|37
1649516100000|2022-04-09 14:55:00|20.54|20.34|20.56|20.36|20.56|20.36|20.53|20.33|31
1649516400000|2022-04-09 15:00:00|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|43
1649516700000|2022-04-09 15:05:00|20.58|20.38|20.55|20.35|20.58|20.38|20.52|20.32|58
1649517000000|2022-04-09 15:10:00|20.54|20.34|20.52|20.32|20.55|20.35|20.5|20.3|37
1649517300000|2022-04-09 15:15:00|20.53|20.33|20.47|20.27|20.53|20.33|20.46|20.26|35
1649517600000|2022-04-09 15:20:00|20.46|20.26|20.45|20.25|20.47|20.27|20.44|20.24|34
1649517900000|2022-04-09 15:25:00|20.44|20.24|20.44|20.24|20.46|20.26|20.37|20.17|47
1649518200000|2022-04-09 15:30:00|20.43|20.23|20.37|20.17|20.44|20.24|20.36|20.16|33
1649518500000|2022-04-09 15:35:00|20.36|20.16|20.36|20.16|20.38|20.18|20.35|20.15|35
1649518800000|2022-04-09 15:40:00|20.38|20.18|20.39|20.19|20.42|20.22|20.36|20.16|57
1649519100000|2022-04-09 15:45:00|20.38|20.18|20.34|20.14|20.4|20.2|20.34|20.14|27
1649519400000|2022-04-09 15:50:00|20.35|20.15|20.31|20.11|20.36|20.16|20.31|20.11|27
1649519700000|2022-04-09 15:55:00|20.3|20.1|20.3|20.1|20.31|20.11|20.27|20.07|47
1649520000000|2022-04-09 16:00:00|20.31|20.11|20.38|20.18|20.38|20.18|20.3|20.1|58
1649520300000|2022-04-09 16:05:00|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|15
1649520600000|2022-04-09 16:10:00|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|8
1649520900000|2022-04-09 16:15:00|20.4|20.2|20.48|20.28|20.48|20.28|20.4|20.2|49
1649521200000|2022-04-09 16:20:00|20.47|20.27|20.48|20.28|20.49|20.29|20.47|20.27|42
1649521500000|2022-04-09 16:25:00|20.49|20.29|20.48|20.28|20.49|20.29|20.46|20.26|20
1649521800000|2022-04-09 16:30:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649522100000|2022-04-09 16:35:00|20.47|20.27|20.46|20.26|20.48|20.28|20.45|20.25|34
1649522400000|2022-04-09 16:40:00|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|60
1649522700000|2022-04-09 16:45:00|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|6
1649523000000|2022-04-09 16:50:00|20.47|20.27|20.45|20.25|20.49|20.29|20.45|20.25|27
1649523300000|2022-04-09 16:55:00|20.46|20.26|20.42|20.22|20.46|20.26|20.39|20.19|65
1649523600000|2022-04-09 17:00:00|20.41|20.21|20.41|20.21|20.41|20.21|20.38|20.18|37
1649523900000|2022-04-09 17:05:00|20.4|20.2|20.44|20.24|20.44|20.24|20.39|20.19|49
1649524200000|2022-04-09 17:10:00|20.45|20.25|20.47|20.27|20.48|20.28|20.45|20.25|23
1649524500000|2022-04-09 17:15:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1649524800000|2022-04-09 17:20:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|68
1649525100000|2022-04-09 17:25:00|20.48|20.28|20.47|20.27|20.51|20.31|20.47|20.27|40
1649525400000|2022-04-09 17:30:00|20.48|20.28|20.55|20.35|20.57|20.37|20.47|20.27|46
1649525700000|2022-04-09 17:35:00|20.54|20.34|20.53|20.33|20.55|20.35|20.52|20.32|30
1649526000000|2022-04-09 17:40:00|20.52|20.32|20.53|20.33|20.53|20.33|20.5|20.3|30
1649526300000|2022-04-09 17:45:00|20.52|20.32|20.54|20.34|20.55|20.35|20.52|20.32|43
1649526600000|2022-04-09 17:50:00|20.53|20.33|20.53|20.33|20.54|20.34|20.51|20.31|31
1649526900000|2022-04-09 17:55:00|20.52|20.32|20.56|20.36|20.56|20.36|20.52|20.32|13
1649527200000|2022-04-09 18:00:00|20.57|20.37|20.56|20.36|20.59|20.39|20.56|20.36|26
1649527500000|2022-04-09 18:05:00|20.55|20.35|20.53|20.33|20.56|20.36|20.53|20.33|15
1649527800000|2022-04-09 18:10:00|20.52|20.32|20.52|20.32|20.53|20.33|20.5|20.3|23
1649528100000|2022-04-09 18:15:00|20.51|20.31|20.47|20.27|20.51|20.31|20.47|20.27|29
1649528400000|2022-04-09 18:20:00|20.46|20.26|20.44|20.24|20.48|20.28|20.44|20.24|43
1649528700000|2022-04-09 18:25:00|20.45|20.25|20.44|20.24|20.45|20.25|20.42|20.22|14
1649529000000|2022-04-09 18:30:00|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|19
1649529300000|2022-04-09 18:35:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|9
1649529600000|2022-04-09 18:40:00|20.47|20.27|20.45|20.25|20.48|20.28|20.45|20.25|19
1649529900000|2022-04-09 18:45:00|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|11
1649530200000|2022-04-09 18:50:00|20.49|20.29|20.47|20.27|20.49|20.29|20.46|20.26|19
1649530500000|2022-04-09 18:55:00|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|9
1649530800000|2022-04-09 19:00:00|20.49|20.29|20.51|20.31|20.54|20.34|20.49|20.29|51
1649531100000|2022-04-09 19:05:00|20.5|20.3|20.56|20.36|20.56|20.36|20.5|20.3|33
1649531400000|2022-04-09 19:10:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|37
1649531700000|2022-04-09 19:15:00|20.58|20.38|20.55|20.35|20.58|20.38|20.55|20.35|18
1649532000000|2022-04-09 19:20:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|29
1649532300000|2022-04-09 19:25:00|20.55|20.35|20.52|20.32|20.56|20.36|20.51|20.31|28
1649532600000|2022-04-09 19:30:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|41
1649532900000|2022-04-09 19:35:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|19
1649533200000|2022-04-09 19:40:00|20.53|20.33|20.54|20.34|20.55|20.35|20.52|20.32|22
1649533500000|2022-04-09 19:45:00|20.55|20.35|20.58|20.38|20.58|20.38|20.54|20.34|20
1649533800000|2022-04-09 19:50:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|37
1649534100000|2022-04-09 19:55:00|20.56|20.36|20.51|20.31|20.57|20.37|20.51|20.31|24
1649534400000|2022-04-09 20:00:00|20.5|20.3|20.52|20.32|20.53|20.33|20.5|20.3|27
1649534700000|2022-04-09 20:05:00|20.53|20.33|20.55|20.35|20.56|20.36|20.52|20.32|47
1649535000000|2022-04-09 20:10:00|20.56|20.36|20.58|20.38|20.59|20.39|20.54|20.34|43
1649535300000|2022-04-09 20:15:00|20.57|20.37|20.59|20.39|20.59|20.39|20.57|20.37|5
1649535600000|2022-04-09 20:20:00|20.58|20.38|20.55|20.35|20.58|20.38|20.54|20.34|26
1649535900000|2022-04-09 20:25:00|20.54|20.34|20.53|20.33|20.55|20.35|20.53|20.33|16
1649536200000|2022-04-09 20:30:00|20.54|20.34|20.51|20.31|20.54|20.34|20.51|20.31|42
1649536500000|2022-04-09 20:35:00|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|13
1649536800000|2022-04-09 20:40:00|20.49|20.29|20.49|20.29|20.51|20.31|20.49|20.29|41
1649537100000|2022-04-09 20:45:00|20.5|20.3|20.47|20.27|20.5|20.3|20.47|20.27|52
1649537400000|2022-04-09 20:50:00|20.46|20.26|20.43|20.23|20.47|20.27|20.43|20.23|32
1649537700000|2022-04-09 20:55:00|20.44|20.24|20.42|20.22|20.44|20.24|20.41|20.21|37
1649538000000|2022-04-09 21:00:00|20.41|20.21|20.43|20.23|20.44|20.24|20.41|20.21|33
1649538300000|2022-04-09 21:05:00|20.42|20.22|20.44|20.24|20.45|20.25|20.42|20.22|37
1649538600000|2022-04-09 21:10:00|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|38
1649538900000|2022-04-09 21:15:00|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|25
1649539200000|2022-04-09 21:20:00|20.46|20.26|20.43|20.23|20.46|20.26|20.42|20.22|40
1649539500000|2022-04-09 21:25:00|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|15
1649539800000|2022-04-09 21:30:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1649540400000|2022-04-09 21:40:00|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|7
1649540700000|2022-04-09 21:45:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|9
1649541300000|2022-04-09 21:55:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|17
1649541600000|2022-04-09 22:00:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649541900000|2022-04-09 22:05:00|20.5|20.3|20.49|20.29|20.51|20.31|20.49|20.29|32
1649542200000|2022-04-09 22:10:00|20.5|20.3|20.48|20.28|20.51|20.31|20.48|20.28|19
1649542500000|2022-04-09 22:15:00|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|25
1649543100000|2022-04-09 22:25:00|20.5|20.3|20.46|20.26|20.51|20.31|20.46|20.26|57
1649543400000|2022-04-09 22:30:00|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|11
1649543700000|2022-04-09 22:35:00|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|26
1649544000000|2022-04-09 22:40:00|20.46|20.26|20.42|20.22|20.47|20.27|20.42|20.22|25
1649544600000|2022-04-09 22:50:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|23
1649544900000|2022-04-09 22:55:00|20.42|20.22|20.43|20.23|20.44|20.24|20.41|20.21|84
1649545200000|2022-04-09 23:00:00|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|33
1649545500000|2022-04-09 23:05:00|20.43|20.23|20.45|20.25|20.46|20.26|20.43|20.23|73
1649545800000|2022-04-09 23:10:00|20.44|20.24|20.42|20.22|20.44|20.24|20.42|20.22|11
1649546100000|2022-04-09 23:15:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|57
1649546400000|2022-04-09 23:20:00|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|10
1649546700000|2022-04-09 23:25:00|20.44|20.24|20.46|20.26|20.46|20.26|20.43|20.23|11
1649547000000|2022-04-09 23:30:00|20.47|20.27|20.56|20.36|20.57|20.37|20.46|20.26|64
1649547300000|2022-04-09 23:35:00|20.55|20.35|20.61|20.41|20.61|20.41|20.55|20.35|49
1649547600000|2022-04-09 23:40:00|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|24
1649547900000|2022-04-09 23:45:00|20.58|20.38|20.55|20.35|20.59|20.39|20.55|20.35|20
1649548200000|2022-04-09 23:50:00|20.56|20.36|20.62|20.42|20.62|20.42|20.56|20.36|49
1649548500000|2022-04-09 23:55:00|20.61|20.41|20.6|20.4|20.62|20.42|20.6|20.4|20
1649548800000|2022-04-10 00:00:00|20.61|20.41|20.59|20.39|20.62|20.42|20.54|20.34|39
1649549100000|2022-04-10 00:05:00|20.58|20.38|20.65|20.45|20.65|20.45|20.58|20.38|38
1649549400000|2022-04-10 00:10:00|20.64|20.44|20.61|20.41|20.64|20.44|20.6|20.4|36
1649549700000|2022-04-10 00:15:00|20.6|20.4|20.57|20.37|20.6|20.4|20.56|20.36|24
1649550000000|2022-04-10 00:20:00|20.56|20.36|20.58|20.38|20.59|20.39|20.55|20.35|47
1649550300000|2022-04-10 00:25:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|22
1649550600000|2022-04-10 00:30:00|20.59|20.39|20.57|20.37|20.6|20.4|20.57|20.37|65
1649550900000|2022-04-10 00:35:00|20.56|20.36|20.58|20.38|20.58|20.38|20.56|20.36|37
1649551200000|2022-04-10 00:40:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649551500000|2022-04-10 00:45:00|20.57|20.37|20.64|20.44|20.65|20.45|20.57|20.37|34
1649551800000|2022-04-10 00:50:00|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|65
1649552100000|2022-04-10 00:55:00|20.62|20.42|20.59|20.39|20.63|20.43|20.57|20.37|40
1649552400000|2022-04-10 01:00:00|20.58|20.38|20.59|20.39|20.6|20.4|20.57|20.37|36
1649552700000|2022-04-10 01:05:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649553000000|2022-04-10 01:10:00|20.61|20.41|20.67|20.47|20.67|20.47|20.6|20.4|25
1649553300000|2022-04-10 01:15:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|12
1649553600000|2022-04-10 01:20:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1649553900000|2022-04-10 01:25:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|7
1649554200000|2022-04-10 01:30:00|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|75
1649554500000|2022-04-10 01:35:00|20.67|20.47|20.65|20.45|20.68|20.48|20.65|20.45|13
1649554800000|2022-04-10 01:40:00|20.64|20.44|20.68|20.48|20.68|20.48|20.64|20.44|21
1649555100000|2022-04-10 01:45:00|20.67|20.47|20.67|20.47|20.68|20.48|20.66|20.46|27
1649555400000|2022-04-10 01:50:00|20.66|20.46|20.65|20.45|20.67|20.47|20.64|20.44|40
1649555700000|2022-04-10 01:55:00|20.64|20.44|20.65|20.45|20.65|20.45|20.63|20.43|18
1649556000000|2022-04-10 02:00:00|20.64|20.44|20.66|20.46|20.66|20.46|20.64|20.44|31
1649556300000|2022-04-10 02:05:00|20.65|20.45|20.67|20.47|20.67|20.47|20.65|20.45|27
1649556600000|2022-04-10 02:10:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|14
1649556900000|2022-04-10 02:15:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|7
1649557200000|2022-04-10 02:20:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|37
1649557500000|2022-04-10 02:25:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|20
1649557800000|2022-04-10 02:30:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1649558100000|2022-04-10 02:35:00|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|75
1649558400000|2022-04-10 02:40:00|20.65|20.45|20.67|20.47|20.67|20.47|20.65|20.45|5
1649558700000|2022-04-10 02:45:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|22
1649559000000|2022-04-10 02:50:00|20.68|20.48|20.7|20.5|20.7|20.5|20.68|20.48|79
1649559300000|2022-04-10 02:55:00|20.69|20.49|20.7|20.5|20.71|20.51|20.69|20.49|8
1649559600000|2022-04-10 03:00:00|20.71|20.51|20.66|20.46|20.71|20.51|20.66|20.46|30
1649559900000|2022-04-10 03:05:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|67
1649560200000|2022-04-10 03:10:00|20.66|20.46|20.69|20.49|20.69|20.49|20.66|20.46|40
1649560500000|2022-04-10 03:15:00|20.68|20.48|20.69|20.49|20.7|20.5|20.68|20.48|46
1649560800000|2022-04-10 03:20:00|20.68|20.48|20.7|20.5|20.7|20.5|20.67|20.47|17
1649561100000|2022-04-10 03:25:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1649561400000|2022-04-10 03:30:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|118
1649561700000|2022-04-10 03:35:00|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|5
1649562000000|2022-04-10 03:40:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|28
1649562300000|2022-04-10 03:45:00|20.7|20.5|20.68|20.48|20.7|20.5|20.68|20.48|65
1649562600000|2022-04-10 03:50:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|13
1649562900000|2022-04-10 03:55:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|42
1649563200000|2022-04-10 04:00:00|20.68|20.48|20.65|20.45|20.68|20.48|20.65|20.45|16
1649563500000|2022-04-10 04:05:00|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|25
1649563800000|2022-04-10 04:10:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649564100000|2022-04-10 04:15:00|20.62|20.42|20.62|20.42|20.64|20.44|20.62|20.42|33
1649564400000|2022-04-10 04:20:00|20.63|20.43|20.64|20.44|20.66|20.46|20.62|20.42|66
1649564700000|2022-04-10 04:25:00|20.65|20.45|20.64|20.44|20.66|20.46|20.64|20.44|36
1649565000000|2022-04-10 04:30:00|20.65|20.45|20.62|20.42|20.65|20.45|20.62|20.42|26
1649565300000|2022-04-10 04:35:00|20.63|20.43|20.62|20.42|20.64|20.44|20.61|20.41|28
1649565600000|2022-04-10 04:40:00|20.61|20.41|20.6|20.4|20.62|20.42|20.59|20.39|12
1649565900000|2022-04-10 04:45:00|20.59|20.39|20.57|20.37|20.59|20.39|20.57|20.37|13
1649566200000|2022-04-10 04:50:00|20.58|20.38|20.59|20.39|20.59|20.39|20.57|20.37|70
1649566500000|2022-04-10 04:55:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|25
1649566800000|2022-04-10 05:00:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|19
1649567100000|2022-04-10 05:05:00|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|30
1649567400000|2022-04-10 05:10:00|20.56|20.36|20.55|20.35|20.57|20.37|20.54|20.34|28
1649567700000|2022-04-10 05:15:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|74
1649568000000|2022-04-10 05:20:00|20.54|20.34|20.49|20.29|20.55|20.35|20.49|20.29|24
1649568300000|2022-04-10 05:25:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1649568600000|2022-04-10 05:30:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|17
1649568900000|2022-04-10 05:35:00|20.5|20.3|20.51|20.31|20.51|20.31|20.49|20.29|8
1649569200000|2022-04-10 05:40:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|18
1649569500000|2022-04-10 05:45:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1649569800000|2022-04-10 05:50:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|23
1649570100000|2022-04-10 05:55:00|20.5|20.3|20.48|20.28|20.5|20.3|20.47|20.27|21
1649570400000|2022-04-10 06:00:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|40
1649570700000|2022-04-10 06:05:00|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|71
1649571000000|2022-04-10 06:10:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|83
1649571300000|2022-04-10 06:15:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|43
1649571600000|2022-04-10 06:20:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|11
1649571900000|2022-04-10 06:25:00|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|10
1649572200000|2022-04-10 06:30:00|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|60
1649572500000|2022-04-10 06:35:00|20.51|20.31|20.56|20.36|20.56|20.36|20.51|20.31|22
1649572800000|2022-04-10 06:40:00|20.55|20.35|20.52|20.32|20.56|20.36|20.51|20.31|48
1649573100000|2022-04-10 06:45:00|20.51|20.31|20.55|20.35|20.55|20.35|20.51|20.31|25
1649573400000|2022-04-10 06:50:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1649573700000|2022-04-10 06:55:00|20.53|20.33|20.55|20.35|20.55|20.35|20.53|20.33|81
1649574000000|2022-04-10 07:00:00|20.54|20.34|20.5|20.3|20.54|20.34|20.5|20.3|29
1649574300000|2022-04-10 07:05:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|54
1649574600000|2022-04-10 07:10:00|20.49|20.29|20.49|20.29|20.51|20.31|20.48|20.28|61
1649575200000|2022-04-10 07:20:00|20.48|20.28|20.49|20.29|20.51|20.31|20.48|20.28|40
1649575500000|2022-04-10 07:25:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|22
1649575800000|2022-04-10 07:30:00|20.48|20.28|20.49|20.29|20.49|20.29|20.47|20.27|46
1649576400000|2022-04-10 07:40:00|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|15
1649576700000|2022-04-10 07:45:00|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|28
1649577000000|2022-04-10 07:50:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|38
1649577300000|2022-04-10 07:55:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|12
1649577600000|2022-04-10 08:00:00|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|27
1649577900000|2022-04-10 08:05:00|20.5|20.3|20.53|20.33|20.53|20.33|20.48|20.28|72
1649578200000|2022-04-10 08:10:00|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|8
1649578500000|2022-04-10 08:15:00|20.54|20.34|20.52|20.32|20.55|20.35|20.52|20.32|39
1649578800000|2022-04-10 08:20:00|20.53|20.33|20.55|20.35|20.55|20.35|20.52|20.32|25
1649579100000|2022-04-10 08:25:00|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|22
1649579400000|2022-04-10 08:30:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|23
1649579700000|2022-04-10 08:35:00|20.57|20.37|20.53|20.33|20.57|20.37|20.52|20.32|15
1649580000000|2022-04-10 08:40:00|20.54|20.34|20.51|20.31|20.55|20.35|20.5|20.3|26
1649580300000|2022-04-10 08:45:00|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|17
1649580600000|2022-04-10 08:50:00|20.49|20.29|20.52|20.32|20.53|20.33|20.49|20.29|30
1649580900000|2022-04-10 08:55:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|14
1649581200000|2022-04-10 09:00:00|20.53|20.33|20.49|20.29|20.53|20.33|20.49|20.29|19
1649581500000|2022-04-10 09:05:00|20.48|20.28|20.48|20.28|20.51|20.31|20.48|20.28|35
1649581800000|2022-04-10 09:10:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|55
1649582100000|2022-04-10 09:15:00|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|55
1649582400000|2022-04-10 09:20:00|20.49|20.29|20.48|20.28|20.49|20.29|20.45|20.25|36
1649582700000|2022-04-10 09:25:00|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|34
1649583000000|2022-04-10 09:30:00|20.49|20.29|20.52|20.32|20.52|20.32|20.49|20.29|66
1649583300000|2022-04-10 09:35:00|20.53|20.33|20.49|20.29|20.53|20.33|20.48|20.28|51
1649583600000|2022-04-10 09:40:00|20.48|20.28|20.52|20.32|20.52|20.32|20.48|20.28|35
1649583900000|2022-04-10 09:45:00|20.51|20.31|20.49|20.29|20.51|20.31|20.48|20.28|9
1649584200000|2022-04-10 09:50:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|38
1649584500000|2022-04-10 09:55:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|48
1649584800000|2022-04-10 10:00:00|20.5|20.3|20.46|20.26|20.51|20.31|20.45|20.25|23
1649585100000|2022-04-10 10:05:00|20.45|20.25|20.51|20.31|20.52|20.32|20.45|20.25|63
1649585400000|2022-04-10 10:10:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|44
1649585700000|2022-04-10 10:15:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|28
1649586000000|2022-04-10 10:20:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|31
1649586300000|2022-04-10 10:25:00|20.51|20.31|20.48|20.28|20.51|20.31|20.46|20.26|24
1649586600000|2022-04-10 10:30:00|20.49|20.29|20.48|20.28|20.5|20.3|20.47|20.27|30
1649586900000|2022-04-10 10:35:00|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|25
1649587200000|2022-04-10 10:40:00|20.5|20.3|20.49|20.29|20.51|20.31|20.49|20.29|50
1649587500000|2022-04-10 10:45:00|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|19
1649587800000|2022-04-10 10:50:00|20.51|20.31|20.5|20.3|20.51|20.31|20.48|20.28|74
1649588100000|2022-04-10 10:55:00|20.49|20.29|20.52|20.32|20.52|20.32|20.49|20.29|32
1649588400000|2022-04-10 11:00:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|40
1649588700000|2022-04-10 11:05:00|20.53|20.33|20.52|20.32|20.54|20.34|20.52|20.32|52
1649589000000|2022-04-10 11:10:00|20.53|20.33|20.53|20.33|20.54|20.34|20.52|20.32|57
1649589300000|2022-04-10 11:15:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|16
1649589600000|2022-04-10 11:20:00|20.54|20.34|20.53|20.33|20.54|20.34|20.52|20.32|20
1649589900000|2022-04-10 11:25:00|20.52|20.32|20.51|20.31|20.53|20.33|20.51|20.31|32
1649590200000|2022-04-10 11:30:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|38
1649590500000|2022-04-10 11:35:00|20.5|20.3|20.48|20.28|20.51|20.31|20.48|20.28|43
1649590800000|2022-04-10 11:40:00|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|53
1649591100000|2022-04-10 11:45:00|20.5|20.3|20.58|20.38|20.61|20.41|20.5|20.3|37
1649591400000|2022-04-10 11:50:00|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|24
1649591700000|2022-04-10 11:55:00|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|36
1649592000000|2022-04-10 12:00:00|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|6
1649592300000|2022-04-10 12:05:00|20.61|20.41|20.63|20.43|20.65|20.45|20.59|20.39|51
1649592600000|2022-04-10 12:10:00|20.62|20.42|20.6|20.4|20.62|20.42|20.58|20.38|33
1649592900000|2022-04-10 12:15:00|20.61|20.41|20.57|20.37|20.61|20.41|20.56|20.36|33
1649593200000|2022-04-10 12:20:00|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|48
1649593500000|2022-04-10 12:25:00|20.54|20.34|20.49|20.29|20.55|20.35|20.48|20.28|38
1649593800000|2022-04-10 12:30:00|20.48|20.28|20.51|20.31|20.51|20.31|20.46|20.26|32
1649594100000|2022-04-10 12:35:00|20.52|20.32|20.56|20.36|20.56|20.36|20.51|20.31|49
1649594400000|2022-04-10 12:40:00|20.57|20.37|20.61|20.41|20.61|20.41|20.57|20.37|9
1649594700000|2022-04-10 12:45:00|20.62|20.42|20.57|20.37|20.62|20.42|20.56|20.36|64
1649595000000|2022-04-10 12:50:00|20.58|20.38|20.54|20.34|20.59|20.39|20.54|20.34|23
1649595300000|2022-04-10 12:55:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|9
1649595600000|2022-04-10 13:00:00|20.52|20.32|20.48|20.28|20.52|20.32|20.47|20.27|75
1649595900000|2022-04-10 13:05:00|20.49|20.29|20.53|20.33|20.54|20.34|20.49|20.29|45
1649596200000|2022-04-10 13:10:00|20.54|20.34|20.56|20.36|20.57|20.37|20.53|20.33|65
1649596500000|2022-04-10 13:15:00|20.57|20.37|20.55|20.35|20.57|20.37|20.54|20.34|33
1649596800000|2022-04-10 13:20:00|20.54|20.34|20.51|20.31|20.54|20.34|20.49|20.29|22
1649597100000|2022-04-10 13:25:00|20.52|20.32|20.53|20.33|20.53|20.33|20.51|20.31|28
1649597400000|2022-04-10 13:30:00|20.52|20.32|20.5|20.3|20.53|20.33|20.47|20.27|57
1649597700000|2022-04-10 13:35:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|56
1649598000000|2022-04-10 13:40:00|20.49|20.29|20.53|20.33|20.53|20.33|20.48|20.28|55
1649598300000|2022-04-10 13:45:00|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|51
1649598600000|2022-04-10 13:50:00|20.55|20.35|20.52|20.32|20.56|20.36|20.52|20.32|46
1649598900000|2022-04-10 13:55:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|7
1649599200000|2022-04-10 14:00:00|20.5|20.3|20.52|20.32|20.53|20.33|20.49|20.29|49
1649599500000|2022-04-10 14:05:00|20.53|20.33|20.55|20.35|20.55|20.35|20.52|20.32|31
1649599800000|2022-04-10 14:10:00|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|19
1649600100000|2022-04-10 14:15:00|20.55|20.35|20.52|20.32|20.56|20.36|20.5|20.3|44
1649600400000|2022-04-10 14:20:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|44
1649600700000|2022-04-10 14:25:00|20.51|20.31|20.54|20.34|20.54|20.34|20.5|20.3|20
1649601000000|2022-04-10 14:30:00|20.55|20.35|20.59|20.39|20.59|20.39|20.54|20.34|23
1649601300000|2022-04-10 14:35:00|20.6|20.4|20.64|20.44|20.64|20.44|20.59|20.39|61
1649601600000|2022-04-10 14:40:00|20.63|20.43|20.64|20.44|20.64|20.44|20.61|20.41|62
1649601900000|2022-04-10 14:45:00|20.63|20.43|20.65|20.45|20.65|20.45|20.62|20.42|61
1649602200000|2022-04-10 14:50:00|20.64|20.44|20.63|20.43|20.66|20.46|20.63|20.43|32
1649602500000|2022-04-10 14:55:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|15
1649602800000|2022-04-10 15:00:00|20.61|20.41|20.65|20.45|20.66|20.46|20.61|20.41|47
1649603100000|2022-04-10 15:05:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|20
1649603400000|2022-04-10 15:10:00|20.64|20.44|20.62|20.42|20.65|20.45|20.6|20.4|65
1649603700000|2022-04-10 15:15:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|24
1649604000000|2022-04-10 15:20:00|20.59|20.39|20.61|20.41|20.61|20.41|20.59|20.39|51
1649604300000|2022-04-10 15:25:00|20.6|20.4|20.65|20.45|20.66|20.46|20.6|20.4|46
1649604600000|2022-04-10 15:30:00|20.66|20.46|20.67|20.47|20.67|20.47|20.65|20.45|10
1649604900000|2022-04-10 15:35:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1649605200000|2022-04-10 15:40:00|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|17
1649605500000|2022-04-10 15:45:00|20.65|20.45|20.67|20.47|20.67|20.47|20.65|20.45|39
1649605800000|2022-04-10 15:50:00|20.66|20.46|20.64|20.44|20.67|20.47|20.62|20.42|39
1649606100000|2022-04-10 15:55:00|20.65|20.45|20.65|20.45|20.67|20.47|20.64|20.44|59
1649606400000|2022-04-10 16:00:00|20.66|20.46|20.68|20.48|20.69|20.49|20.65|20.45|73
1649606700000|2022-04-10 16:05:00|20.67|20.47|20.63|20.43|20.68|20.48|20.63|20.43|27
1649607000000|2022-04-10 16:10:00|20.64|20.44|20.64|20.44|20.66|20.46|20.63|20.43|79
1649607300000|2022-04-10 16:15:00|20.65|20.45|20.6|20.4|20.65|20.45|20.6|20.4|24
1649607600000|2022-04-10 16:20:00|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|26
1649607900000|2022-04-10 16:25:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|32
1649608200000|2022-04-10 16:30:00|20.63|20.43|20.65|20.45|20.65|20.45|20.62|20.42|47
1649608500000|2022-04-10 16:35:00|20.66|20.46|20.66|20.46|20.68|20.48|20.65|20.45|17
1649608800000|2022-04-10 16:40:00|20.67|20.47|20.67|20.47|20.68|20.48|20.66|20.46|35
1649609100000|2022-04-10 16:45:00|20.66|20.46|20.67|20.47|20.68|20.48|20.66|20.46|32
1649609400000|2022-04-10 16:50:00|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|13
1649609700000|2022-04-10 16:55:00|20.67|20.47|20.67|20.47|20.68|20.48|20.66|20.46|35
1649610000000|2022-04-10 17:00:00|20.68|20.48|20.7|20.5|20.7|20.5|20.67|20.47|83
1649610300000|2022-04-10 17:05:00|20.71|20.51|20.7|20.5|20.72|20.52|20.7|20.5|34
1649610600000|2022-04-10 17:10:00|20.71|20.51|20.69|20.49|20.71|20.51|20.69|20.49|163
1649610900000|2022-04-10 17:15:00|20.68|20.48|20.69|20.49|20.69|20.49|20.67|20.47|10
1649611200000|2022-04-10 17:20:00|20.7|20.5|20.75|20.55|20.76|20.56|20.7|20.5|40
1649611500000|2022-04-10 17:25:00|20.76|20.56|20.77|20.57|20.78|20.58|20.75|20.55|8
1649611800000|2022-04-10 17:30:00|20.76|20.56|20.78|20.58|20.78|20.58|20.74|20.54|63
1649612100000|2022-04-10 17:35:00|20.79|20.59|20.81|20.61|20.82|20.62|20.79|20.59|39
1649612400000|2022-04-10 17:40:00|20.8|20.6|20.79|20.59|20.81|20.61|20.78|20.58|66
1649612700000|2022-04-10 17:45:00|20.78|20.58|20.75|20.55|20.79|20.59|20.73|20.53|38
1649613000000|2022-04-10 17:50:00|20.74|20.54|20.73|20.53|20.75|20.55|20.72|20.52|36
1649613300000|2022-04-10 17:55:00|20.74|20.54|20.76|20.56|20.76|20.56|20.73|20.53|19
1649613600000|2022-04-10 18:00:00|20.77|20.57|20.77|20.57|20.81|20.61|20.76|20.56|57
1649613900000|2022-04-10 18:05:00|20.76|20.56|20.8|20.6|20.8|20.6|20.76|20.56|31
1649614200000|2022-04-10 18:10:00|20.79|20.59|20.83|20.63|20.83|20.63|20.79|20.59|19
1649614500000|2022-04-10 18:15:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|11
1649614800000|2022-04-10 18:20:00|20.81|20.61|20.84|20.64|20.85|20.65|20.81|20.61|50
1649615100000|2022-04-10 18:25:00|20.83|20.63|20.81|20.61|20.83|20.63|20.81|20.61|7
1649615400000|2022-04-10 18:30:00|20.82|20.62|20.83|20.63|20.85|20.65|20.82|20.62|28
1649615700000|2022-04-10 18:35:00|20.84|20.64|20.79|20.59|20.84|20.64|20.79|20.59|24
1649616000000|2022-04-10 18:40:00|20.8|20.6|20.8|20.6|20.8|20.6|20.78|20.58|33
1649616300000|2022-04-10 18:45:00|20.79|20.59|20.77|20.57|20.79|20.59|20.76|20.56|29
1649616600000|2022-04-10 18:50:00|20.76|20.56|20.75|20.55|20.77|20.57|20.74|20.54|20
1649616900000|2022-04-10 18:55:00|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|34
1649617200000|2022-04-10 19:00:00|20.74|20.54|20.74|20.54|20.76|20.56|20.74|20.54|21
1649617500000|2022-04-10 19:05:00|20.75|20.55|20.81|20.61|20.81|20.61|20.74|20.54|27
1649617800000|2022-04-10 19:10:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|27
1649618100000|2022-04-10 19:15:00|20.83|20.63|20.82|20.62|20.83|20.63|20.81|20.61|6
1649618400000|2022-04-10 19:20:00|20.81|20.61|20.92|20.52|20.92|20.64|20.81|20.52|51
1649618700000|2022-04-10 19:25:00|20.93|20.53|20.92|20.52|20.94|20.54|20.92|20.52|16
1649619000000|2022-04-10 19:30:00|20.93|20.53|20.91|20.51|20.93|20.53|20.91|20.51|21
1649619300000|2022-04-10 19:35:00|20.92|20.52|20.93|20.53|20.93|20.53|20.92|20.52|2
1649619600000|2022-04-10 19:40:00|20.92|20.52|20.94|20.54|20.95|20.55|20.92|20.52|101
1649619900000|2022-04-10 19:45:00|20.95|20.55|20.93|20.53|20.95|20.55|20.93|20.53|9
1649620200000|2022-04-10 19:50:00|20.92|20.52|20.93|20.53|20.93|20.53|20.91|20.51|30
1649620500000|2022-04-10 19:55:00|20.94|20.54|20.93|20.53|20.95|20.55|20.93|20.53|72
1649620800000|2022-04-10 20:00:00|20.92|20.52|20.94|20.54|20.97|20.57|20.92|20.52|69
1649621100000|2022-04-10 20:05:00|20.95|20.55|20.96|20.56|20.97|20.57|20.95|20.55|36
1649621400000|2022-04-10 20:10:00|20.95|20.55|20.96|20.56|20.97|20.57|20.95|20.55|22
1649621700000|2022-04-10 20:15:00|20.95|20.55|20.94|20.54|20.95|20.55|20.93|20.53|14
1649622000000|2022-04-10 20:20:00|20.95|20.55|20.94|20.54|20.95|20.55|20.93|20.53|26
1649622300000|2022-04-10 20:25:00|20.93|20.53|20.95|20.55|20.95|20.55|20.93|20.53|31
1649622600000|2022-04-10 20:30:00|20.96|20.56|20.95|20.55|20.96|20.56|20.95|20.55|4
1649622900000|2022-04-10 20:35:00|20.94|20.54|20.96|20.56|20.97|20.57|20.94|20.54|45
1649623500000|2022-04-10 20:45:00|20.95|20.55|20.93|20.53|20.96|20.56|20.92|20.52|21
1649623800000|2022-04-10 20:50:00|20.92|20.52|20.92|20.52|20.93|20.53|20.9|20.5|43
1649624100000|2022-04-10 20:55:00|20.91|20.51|20.9|20.5|20.92|20.52|20.89|20.49|28
1649624400000|2022-04-10 21:00:00|20.89|20.49|20.92|20.52|20.92|20.52|20.89|20.49|10
1649624700000|2022-04-10 21:05:00|20.91|20.51|20.92|20.52|20.92|20.52|20.91|20.51|4
1649625000000|2022-04-10 21:10:00|20.91|20.51|20.93|20.53|20.94|20.54|20.91|20.51|21
1649625300000|2022-04-10 21:15:00|20.92|20.52|20.82|20.62|20.93|20.62|20.82|20.52|4
1649625600000|2022-04-10 21:20:00|20.81|20.61|20.8|20.6|20.82|20.62|20.8|20.6|18
1649625900000|2022-04-10 21:25:00|20.81|20.61|20.79|20.59|20.81|20.61|20.78|20.58|9
1649626200000|2022-04-10 21:30:00|20.8|20.6|20.78|20.58|20.8|20.6|20.77|20.57|19
1649626500000|2022-04-10 21:35:00|20.77|20.57|20.75|20.55|20.77|20.57|20.74|20.54|33
1649626800000|2022-04-10 21:40:00|20.74|20.54|20.76|20.56|20.78|20.58|20.74|20.54|39
1649627100000|2022-04-10 21:45:00|20.77|20.57|20.73|20.53|20.78|20.58|20.73|20.53|55
1649627400000|2022-04-10 21:50:00|20.74|20.54|20.64|20.44|20.74|20.54|20.64|20.44|105
1649627700000|2022-04-10 21:55:00|20.63|20.43|20.59|20.39|20.64|20.44|20.59|20.39|17
1649628000000|2022-04-10 22:00:00|20.6|20.4|20.63|20.43|20.65|20.45|20.58|20.38|68
1649628300000|2022-04-10 22:05:00|20.64|20.44|20.62|20.42|20.64|20.44|20.61|20.41|25
1649628600000|2022-04-10 22:10:00|20.63|20.43|20.56|20.36|20.63|20.43|20.56|20.36|48
1649628900000|2022-04-10 22:15:00|20.57|20.37|20.49|20.29|20.57|20.37|20.48|20.28|59
1649629200000|2022-04-10 22:20:00|20.5|20.3|20.53|20.33|20.57|20.37|20.5|20.3|76
1649629500000|2022-04-10 22:25:00|20.54|20.34|20.49|20.29|20.54|20.34|20.48|20.28|88
1649629800000|2022-04-10 22:30:00|20.48|20.28|20.49|20.29|20.5|20.3|20.43|20.23|96
1649630100000|2022-04-10 22:35:00|20.48|20.28|20.39|20.19|20.5|20.3|20.39|20.19|130
1649630400000|2022-04-10 22:40:00|20.4|20.2|20.37|20.17|20.44|20.24|20.36|20.16|55
1649630700000|2022-04-10 22:45:00|20.36|20.16|20.3|20.1|20.36|20.16|20.28|20.08|123
1649631000000|2022-04-10 22:50:00|20.29|20.09|20.36|20.16|20.41|20.21|20.28|20.08|132
1649631300000|2022-04-10 22:55:00|20.35|20.15|20.32|20.12|20.38|20.18|20.3|20.1|104
1649631600000|2022-04-10 23:00:00|20.31|20.11|20.31|20.11|20.31|20.11|20.27|20.07|141
1649631900000|2022-04-10 23:05:00|20.3|20.1|20.33|20.13|20.33|20.13|20.26|20.06|119
1649632200000|2022-04-10 23:10:00|20.32|20.12|20.4|20.2|20.41|20.21|20.32|20.12|152
1649632500000|2022-04-10 23:15:00|20.39|20.19|20.41|20.21|20.42|20.22|20.38|20.18|97
1649632800000|2022-04-10 23:20:00|20.4|20.2|20.36|20.16|20.41|20.21|20.34|20.14|89
1649633100000|2022-04-10 23:25:00|20.35|20.15|20.36|20.16|20.36|20.16|20.33|20.13|50
1649633400000|2022-04-10 23:30:00|20.37|20.17|20.35|20.15|20.37|20.17|20.33|20.13|90
1649633700000|2022-04-10 23:35:00|20.34|20.14|20.31|20.11|20.37|20.17|20.3|20.1|91
1649634000000|2022-04-10 23:40:00|20.32|20.12|20.34|20.14|20.35|20.15|20.27|20.07|79
1649634300000|2022-04-10 23:45:00|20.33|20.13|20.29|20.09|20.35|20.15|20.28|20.08|97
1649634600000|2022-04-10 23:50:00|20.3|20.1|20.29|20.09|20.31|20.11|20.27|20.07|26
1649634900000|2022-04-10 23:55:00|20.28|20.08|20.14|19.94|20.29|20.09|20.12|19.92|88
1649635200000|2022-04-11 00:00:00|20.13|19.93|20.15|19.95|20.2|20|20.12|19.92|114
1649635500000|2022-04-11 00:05:00|20.14|19.94|20.12|19.92|20.17|19.97|20.1|19.9|97
1649635800000|2022-04-11 00:10:00|20.11|19.91|20.16|19.96|20.18|19.98|20.1|19.9|120
1649636100000|2022-04-11 00:15:00|20.15|19.95|20.13|19.93|20.17|19.97|20.11|19.91|87
1649636400000|2022-04-11 00:20:00|20.12|19.92|20|19.8|20.13|19.93|19.98|19.78|163
1649636700000|2022-04-11 00:25:00|20.01|19.81|20.18|19.98|20.19|19.99|20.01|19.81|142
1649637000000|2022-04-11 00:30:00|20.19|19.99|20.1|19.9|20.21|20.01|20.1|19.9|120
1649637300000|2022-04-11 00:35:00|20.11|19.91|20.14|19.94|20.15|19.95|20.1|19.9|86
1649637600000|2022-04-11 00:40:00|20.13|19.93|20.13|19.93|20.14|19.94|20.1|19.9|67
1649637900000|2022-04-11 00:45:00|20.12|19.92|20.09|19.89|20.13|19.93|20.08|19.88|62
1649638200000|2022-04-11 00:50:00|20.08|19.88|20.13|19.93|20.14|19.94|20.08|19.88|106
1649638500000|2022-04-11 00:55:00|20.14|19.94|20.12|19.92|20.14|19.94|20.11|19.91|33
1649638800000|2022-04-11 01:00:00|20.11|19.91|20.13|19.93|20.15|19.95|20.1|19.9|47
1649639100000|2022-04-11 01:05:00|20.12|19.92|20.11|19.91|20.13|19.93|20.1|19.9|64
1649639400000|2022-04-11 01:10:00|20.1|19.9|20.13|19.93|20.14|19.94|20.1|19.9|44
1649639700000|2022-04-11 01:15:00|20.14|19.94|20.14|19.94|20.15|19.95|20.12|19.92|63
1649640000000|2022-04-11 01:20:00|20.13|19.93|20.16|19.96|20.17|19.97|20.13|19.93|32
1649640300000|2022-04-11 01:25:00|20.17|19.97|20.15|19.95|20.18|19.98|20.15|19.95|73
1649640600000|2022-04-11 01:30:00|20.14|19.94|20.14|19.94|20.15|19.95|20.11|19.91|65
1649640900000|2022-04-11 01:35:00|20.13|19.93|20.09|19.89|20.13|19.93|20.08|19.88|37
1649641200000|2022-04-11 01:40:00|20.08|19.88|20.11|19.91|20.12|19.92|20.08|19.88|88
1649641500000|2022-04-11 01:45:00|20.1|19.9|20.02|19.82|20.11|19.91|20.02|19.82|95
1649641800000|2022-04-11 01:50:00|20.03|19.83|20.01|19.81|20.04|19.84|20|19.8|31
1649642100000|2022-04-11 01:55:00|20.02|19.82|20.04|19.84|20.06|19.86|20.02|19.82|69
1649642400000|2022-04-11 02:00:00|20.03|19.83|19.97|19.77|20.04|19.84|19.96|19.76|53
1649642700000|2022-04-11 02:05:00|19.96|19.76|20.03|19.83|20.05|19.85|19.96|19.76|54
1649643000000|2022-04-11 02:10:00|20.02|19.82|20.08|19.88|20.1|19.9|20.02|19.82|49
1649643300000|2022-04-11 02:15:00|20.09|19.89|20.02|19.82|20.12|19.92|20.02|19.82|74
1649643600000|2022-04-11 02:20:00|20.01|19.81|19.97|19.77|20.02|19.82|19.94|19.74|153
1649643900000|2022-04-11 02:25:00|19.98|19.78|19.95|19.75|19.98|19.78|19.95|19.75|48
1649644200000|2022-04-11 02:30:00|19.94|19.74|19.97|19.77|19.97|19.77|19.91|19.71|92
1649644500000|2022-04-11 02:35:00|19.98|19.78|19.94|19.74|19.98|19.78|19.92|19.72|77
1649644800000|2022-04-11 02:40:00|19.95|19.75|19.93|19.73|19.95|19.75|19.91|19.71|75
1649645100000|2022-04-11 02:45:00|19.94|19.74|19.87|19.67|19.94|19.74|19.85|19.65|165
1649645400000|2022-04-11 02:50:00|19.86|19.66|19.8|19.6|19.87|19.67|19.76|19.56|141
1649645700000|2022-04-11 02:55:00|19.79|19.59|19.75|19.55|19.8|19.6|19.73|19.53|75
1649646000000|2022-04-11 03:00:00|19.74|19.54|19.72|19.52|19.77|19.57|19.72|19.52|133
1649646300000|2022-04-11 03:05:00|19.73|19.53|19.75|19.55|19.77|19.57|19.71|19.51|135
1649646600000|2022-04-11 03:10:00|19.74|19.54|19.74|19.54|19.77|19.57|19.73|19.53|83
1649646900000|2022-04-11 03:15:00|19.75|19.55|19.75|19.55|19.77|19.57|19.73|19.53|87
1649647200000|2022-04-11 03:20:00|19.74|19.54|19.75|19.55|19.75|19.55|19.71|19.51|88
1649647500000|2022-04-11 03:25:00|19.74|19.54|19.73|19.53|19.75|19.55|19.72|19.52|90
1649647800000|2022-04-11 03:30:00|19.72|19.52|19.77|19.57|19.77|19.57|19.71|19.51|120
1649648100000|2022-04-11 03:35:00|19.76|19.56|19.79|19.59|19.81|19.61|19.76|19.56|126
1649648400000|2022-04-11 03:40:00|19.78|19.58|19.78|19.58|19.8|19.6|19.77|19.57|59
1649648700000|2022-04-11 03:45:00|19.77|19.57|19.79|19.59|19.81|19.61|19.76|19.56|111
1649649000000|2022-04-11 03:50:00|19.78|19.58|19.78|19.58|19.79|19.59|19.75|19.55|41
1649649300000|2022-04-11 03:55:00|19.77|19.57|19.76|19.56|19.78|19.58|19.75|19.55|68
1649649600000|2022-04-11 04:00:00|19.77|19.57|19.75|19.55|19.79|19.59|19.74|19.54|75
1649649900000|2022-04-11 04:05:00|19.76|19.56|19.73|19.53|19.76|19.56|19.73|19.53|24
1649650200000|2022-04-11 04:10:00|19.74|19.54|19.73|19.53|19.75|19.55|19.73|19.53|54
1649650500000|2022-04-11 04:15:00|19.74|19.54|19.74|19.54|19.76|19.56|19.73|19.53|39
1649650800000|2022-04-11 04:20:00|19.73|19.53|19.74|19.54|19.75|19.55|19.73|19.53|74
1649651100000|2022-04-11 04:25:00|19.73|19.53|19.75|19.55|19.76|19.56|19.73|19.53|29
1649651400000|2022-04-11 04:30:00|19.76|19.56|19.75|19.55|19.76|19.56|19.73|19.53|60
1649651700000|2022-04-11 04:35:00|19.74|19.54|19.75|19.55|19.77|19.57|19.74|19.54|44
1649652000000|2022-04-11 04:40:00|19.76|19.56|19.79|19.59|19.79|19.59|19.75|19.55|68
1649652300000|2022-04-11 04:45:00|19.78|19.58|19.83|19.63|19.84|19.64|19.77|19.57|42
1649652600000|2022-04-11 04:50:00|19.82|19.62|19.81|19.61|19.83|19.63|19.79|19.59|88
1649652900000|2022-04-11 04:55:00|19.8|19.6|19.81|19.61|19.83|19.63|19.8|19.6|38
1649653200000|2022-04-11 05:00:00|19.82|19.62|19.83|19.63|19.84|19.64|19.81|19.61|34
1649653500000|2022-04-11 05:05:00|19.82|19.62|19.8|19.6|19.82|19.62|19.79|19.59|45
1649653800000|2022-04-11 05:10:00|19.81|19.61|19.8|19.6|19.81|19.61|19.79|19.59|44
1649654100000|2022-04-11 05:15:00|19.79|19.59|19.81|19.61|19.81|19.61|19.79|19.59|93
1649654400000|2022-04-11 05:20:00|19.8|19.6|19.84|19.64|19.85|19.65|19.79|19.59|91
1649654700000|2022-04-11 05:25:00|19.85|19.65|19.87|19.67|19.89|19.69|19.85|19.65|77
1649655000000|2022-04-11 05:30:00|19.88|19.68|19.87|19.67|19.89|19.69|19.86|19.66|50
1649655300000|2022-04-11 05:35:00|19.88|19.68|19.9|19.7|19.92|19.72|19.87|19.67|85
1649655600000|2022-04-11 05:40:00|19.91|19.71|19.88|19.68|19.91|19.71|19.88|19.68|60
1649655900000|2022-04-11 05:45:00|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|36
1649656200000|2022-04-11 05:50:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|25
1649656500000|2022-04-11 05:55:00|19.9|19.7|19.92|19.72|19.92|19.72|19.9|19.7|13
1649656800000|2022-04-11 06:00:00|19.91|19.71|19.89|19.69|19.91|19.71|19.88|19.68|91
1649657100000|2022-04-11 06:05:00|19.9|19.7|19.9|19.7|19.91|19.71|19.87|19.67|41
1649657400000|2022-04-11 06:10:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|27
1649657700000|2022-04-11 06:15:00|19.9|19.7|19.88|19.68|19.92|19.72|19.88|19.68|89
1649658000000|2022-04-11 06:20:00|19.89|19.69|19.86|19.66|19.89|19.69|19.86|19.66|54
1649658300000|2022-04-11 06:25:00|19.87|19.67|19.86|19.66|19.88|19.68|19.84|19.64|88
1649658600000|2022-04-11 06:30:00|19.85|19.65|19.87|19.67|19.87|19.67|19.85|19.65|77
1649658900000|2022-04-11 06:35:00|19.86|19.66|19.88|19.68|19.89|19.69|19.86|19.66|41
1649659200000|2022-04-11 06:40:00|19.87|19.67|19.89|19.69|19.9|19.7|19.87|19.67|29
1649659500000|2022-04-11 06:45:00|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|22
1649659800000|2022-04-11 06:50:00|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|50
1649660100000|2022-04-11 06:55:00|19.9|19.7|19.89|19.69|19.91|19.71|19.88|19.68|18
1649660400000|2022-04-11 07:00:00|19.9|19.7|19.87|19.67|19.9|19.7|19.87|19.67|60
1649660700000|2022-04-11 07:05:00|19.88|19.68|19.85|19.65|19.88|19.68|19.85|19.65|44
1649661000000|2022-04-11 07:10:00|19.84|19.64|19.84|19.64|19.85|19.65|19.82|19.62|53
1649661300000|2022-04-11 07:15:00|19.83|19.63|19.84|19.64|19.85|19.65|19.81|19.61|34
1649661600000|2022-04-11 07:20:00|19.85|19.65|19.88|19.68|19.88|19.68|19.85|19.65|34
1649661900000|2022-04-11 07:25:00|19.89|19.69|19.91|19.71|19.91|19.71|19.88|19.68|33
1649662200000|2022-04-11 07:30:00|19.9|19.7|19.91|19.71|19.92|19.72|19.9|19.7|82
1649662500000|2022-04-11 07:35:00|19.9|19.7|19.88|19.68|19.91|19.71|19.88|19.68|29
1649662800000|2022-04-11 07:40:00|19.89|19.69|19.87|19.67|19.89|19.69|19.86|19.66|91
1649663100000|2022-04-11 07:45:00|19.86|19.66|19.9|19.7|19.91|19.71|19.86|19.66|51
1649663400000|2022-04-11 07:50:00|19.89|19.69|19.89|19.69|19.91|19.71|19.89|19.69|37
1649663700000|2022-04-11 07:55:00|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|41
1649664000000|2022-04-11 08:00:00|19.89|19.69|19.91|19.71|19.92|19.72|19.89|19.69|75
1649664300000|2022-04-11 08:05:00|19.9|19.7|19.89|19.69|19.9|19.7|19.88|19.68|76
1649664600000|2022-04-11 08:10:00|19.88|19.68|19.89|19.69|19.9|19.7|19.87|19.67|30
1649664900000|2022-04-11 08:15:00|19.88|19.68|19.82|19.62|19.89|19.69|19.82|19.62|103
1649665200000|2022-04-11 08:20:00|19.83|19.63|19.84|19.64|19.84|19.64|19.82|19.62|52
1649665500000|2022-04-11 08:25:00|19.85|19.65|19.79|19.59|19.85|19.65|19.77|19.57|67
1649665800000|2022-04-11 08:30:00|19.78|19.58|19.76|19.56|19.79|19.59|19.75|19.55|75
1649666100000|2022-04-11 08:35:00|19.75|19.55|19.74|19.54|19.77|19.57|19.71|19.51|112
1649666400000|2022-04-11 08:40:00|19.75|19.55|19.77|19.57|19.79|19.59|19.73|19.53|129
1649666700000|2022-04-11 08:45:00|19.78|19.58|19.79|19.59|19.8|19.6|19.75|19.55|88
1649667000000|2022-04-11 08:50:00|19.8|19.6|19.78|19.58|19.8|19.6|19.77|19.57|61
1649667300000|2022-04-11 08:55:00|19.79|19.59|19.79|19.59|19.81|19.61|19.78|19.58|49
1649667600000|2022-04-11 09:00:00|19.78|19.58|19.75|19.55|19.79|19.59|19.75|19.55|44
1649667900000|2022-04-11 09:05:00|19.76|19.56|19.7|19.5|19.76|19.56|19.7|19.5|87
1649668200000|2022-04-11 09:10:00|19.69|19.49|19.67|19.47|19.71|19.51|19.65|19.45|79
1649668500000|2022-04-11 09:15:00|19.68|19.48|19.58|19.38|19.68|19.48|19.53|19.33|162
1649668800000|2022-04-11 09:20:00|19.57|19.37|19.54|19.34|19.58|19.38|19.51|19.31|116
1649669100000|2022-04-11 09:25:00|19.55|19.35|19.56|19.36|19.59|19.39|19.54|19.34|78
1649669400000|2022-04-11 09:30:00|19.55|19.35|19.53|19.33|19.59|19.39|19.5|19.3|127
1649669700000|2022-04-11 09:35:00|19.54|19.34|19.55|19.35|19.57|19.37|19.51|19.31|124
1649670000000|2022-04-11 09:40:00|19.54|19.34|19.48|19.28|19.56|19.36|19.47|19.27|147
1649670300000|2022-04-11 09:45:00|19.49|19.29|19.45|19.25|19.52|19.32|19.41|19.21|137
1649670600000|2022-04-11 09:50:00|19.44|19.24|19.42|19.22|19.45|19.25|19.39|19.19|112
1649670900000|2022-04-11 09:55:00|19.43|19.23|19.23|19.03|19.46|19.26|19.21|19.01|189
1649671200000|2022-04-11 10:00:00|19.22|19.02|19.11|18.91|19.26|19.06|19.08|18.88|268
1649671500000|2022-04-11 10:05:00|19.12|18.92|19.22|19.02|19.26|19.06|19.11|18.91|125
1649671800000|2022-04-11 10:10:00|19.23|19.03|19.27|19.07|19.3|19.1|19.23|19.03|115
1649672100000|2022-04-11 10:15:00|19.28|19.08|19.27|19.07|19.34|19.14|19.26|19.06|118
1649672400000|2022-04-11 10:20:00|19.28|19.08|19.26|19.06|19.29|19.09|19.23|19.03|76
1649672700000|2022-04-11 10:25:00|19.25|19.05|19.23|19.03|19.26|19.06|19.21|19.01|63
1649673000000|2022-04-11 10:30:00|19.22|19.02|19.23|19.03|19.27|19.07|19.21|19.01|72
1649673300000|2022-04-11 10:35:00|19.24|19.04|19.14|18.94|19.24|19.04|19.14|18.94|115
1649673600000|2022-04-11 10:40:00|19.15|18.95|19.22|19.02|19.25|19.05|19.11|18.91|76
1649673900000|2022-04-11 10:45:00|19.23|19.03|19.24|19.04|19.24|19.04|19.2|19|64
1649674200000|2022-04-11 10:50:00|19.25|19.05|19.28|19.08|19.3|19.1|19.25|19.05|48
1649674500000|2022-04-11 10:55:00|19.29|19.09|19.31|19.11|19.31|19.11|19.28|19.08|90
1649674800000|2022-04-11 11:00:00|19.3|19.1|19.3|19.1|19.31|19.11|19.25|19.05|59
1649675100000|2022-04-11 11:05:00|19.31|19.11|19.27|19.07|19.31|19.11|19.24|19.04|87
1649675400000|2022-04-11 11:10:00|19.26|19.06|19.26|19.06|19.27|19.07|19.22|19.02|103
1649675700000|2022-04-11 11:15:00|19.25|19.05|19.19|18.99|19.26|19.06|19.19|18.99|65
1649676000000|2022-04-11 11:20:00|19.18|18.98|19.03|18.83|19.2|19|19.02|18.82|144
1649676300000|2022-04-11 11:25:00|19.04|18.84|19.05|18.85|19.08|18.88|19.03|18.83|126
1649676600000|2022-04-11 11:30:00|19.04|18.84|19.04|18.84|19.09|18.89|19.03|18.83|140
1649676900000|2022-04-11 11:35:00|19.03|18.83|19.08|18.88|19.08|18.88|18.94|18.74|195
1649677200000|2022-04-11 11:40:00|19.07|18.87|19.08|18.88|19.12|18.92|19.05|18.85|105
1649677500000|2022-04-11 11:45:00|19.09|18.89|19.02|18.82|19.11|18.91|19.02|18.82|74
1649677800000|2022-04-11 11:50:00|19.03|18.83|19.03|18.83|19.06|18.86|19|18.8|95
1649678100000|2022-04-11 11:55:00|19.02|18.82|19.03|18.83|19.05|18.85|18.97|18.77|124
1649678400000|2022-04-11 12:00:00|19.02|18.82|19|18.8|19.07|18.87|18.97|18.77|91
1649678700000|2022-04-11 12:05:00|19.01|18.81|19|18.8|19.03|18.83|18.97|18.77|100
1649679000000|2022-04-11 12:10:00|18.99|18.79|19.07|18.87|19.08|18.88|18.98|18.78|101
1649679300000|2022-04-11 12:15:00|19.08|18.88|19.14|18.94|19.14|18.94|19.07|18.87|117
1649679600000|2022-04-11 12:20:00|19.13|18.93|19.14|18.94|19.16|18.96|19.1|18.9|92
1649679900000|2022-04-11 12:25:00|19.13|18.93|19.11|18.91|19.14|18.94|19.09|18.89|45
1649680200000|2022-04-11 12:30:00|19.12|18.92|19.05|18.85|19.13|18.93|19.05|18.85|84
1649680500000|2022-04-11 12:35:00|19.04|18.84|19.1|18.9|19.1|18.9|19.04|18.84|93
1649680800000|2022-04-11 12:40:00|19.09|18.89|19.1|18.9|19.13|18.93|19.09|18.89|96
1649681100000|2022-04-11 12:45:00|19.11|18.91|19.15|18.95|19.15|18.95|19.08|18.88|61
1649681400000|2022-04-11 12:50:00|19.14|18.94|19.1|18.9|19.15|18.95|19.09|18.89|57
1649681700000|2022-04-11 12:55:00|19.09|18.89|19.08|18.88|19.14|18.94|19.07|18.87|94
1649682000000|2022-04-11 13:00:00|19.07|18.87|19.09|18.89|19.12|18.92|19.07|18.87|63
1649682300000|2022-04-11 13:05:00|19.08|18.88|19.03|18.83|19.09|18.89|19.01|18.81|108
1649682600000|2022-04-11 13:10:00|19.02|18.82|19.02|18.82|19.1|18.9|18.99|18.79|149
1649682900000|2022-04-11 13:15:00|19.03|18.83|19.03|18.83|19.06|18.86|19.02|18.82|115
1649683200000|2022-04-11 13:20:00|19.04|18.84|19.04|18.84|19.05|18.85|18.98|18.78|131
1649683500000|2022-04-11 13:25:00|19.03|18.83|18.98|18.78|19.04|18.84|18.97|18.77|108
1649683800000|2022-04-11 13:30:00|18.99|18.79|18.94|18.74|19.02|18.82|18.9|18.7|188
1649684100000|2022-04-11 13:35:00|18.95|18.75|18.97|18.77|19.05|18.85|18.94|18.74|173
1649684400000|2022-04-11 13:40:00|18.98|18.78|19.04|18.84|19.06|18.86|18.97|18.77|195
1649684700000|2022-04-11 13:45:00|19.03|18.83|19.1|18.9|19.1|18.9|19|18.8|108
1649685000000|2022-04-11 13:50:00|19.09|18.89|19.08|18.88|19.11|18.91|19.06|18.86|96
1649685300000|2022-04-11 13:55:00|19.09|18.89|19.1|18.9|19.11|18.91|19.08|18.88|68
1649685600000|2022-04-11 14:00:00|19.09|18.89|19.09|18.89|19.15|18.95|19.07|18.87|141
1649685900000|2022-04-11 14:05:00|19.08|18.88|19.07|18.87|19.12|18.92|19.07|18.87|104
1649686200000|2022-04-11 14:10:00|19.08|18.88|19.03|18.83|19.1|18.9|19.01|18.81|98
1649686500000|2022-04-11 14:15:00|19.02|18.82|19|18.8|19.03|18.83|18.98|18.78|63
1649686800000|2022-04-11 14:20:00|19.01|18.81|18.98|18.78|19.01|18.81|18.97|18.77|126
1649687100000|2022-04-11 14:25:00|18.97|18.77|19|18.8|19.03|18.83|18.97|18.77|60
1649687400000|2022-04-11 14:30:00|18.99|18.79|19.02|18.82|19.07|18.87|18.98|18.78|140
1649687700000|2022-04-11 14:35:00|19.03|18.83|18.98|18.78|19.03|18.83|18.97|18.77|82
1649688000000|2022-04-11 14:40:00|18.97|18.77|18.94|18.74|18.99|18.79|18.93|18.73|90
1649688300000|2022-04-11 14:45:00|18.93|18.73|18.95|18.75|19|18.8|18.89|18.69|111
1649688600000|2022-04-11 14:50:00|18.94|18.74|18.97|18.77|18.99|18.79|18.92|18.72|118
1649688900000|2022-04-11 14:55:00|18.96|18.76|18.97|18.77|19.02|18.82|18.95|18.75|62
1649689200000|2022-04-11 15:00:00|18.96|18.76|19|18.8|19.02|18.82|18.96|18.76|81
1649689500000|2022-04-11 15:05:00|18.99|18.79|19.1|18.9|19.11|18.91|18.98|18.78|114
1649689800000|2022-04-11 15:10:00|19.11|18.91|19.16|18.96|19.16|18.96|19.1|18.9|72
1649690100000|2022-04-11 15:15:00|19.15|18.95|19.14|18.94|19.16|18.96|19.12|18.92|46
1649690400000|2022-04-11 15:20:00|19.13|18.93|19.08|18.88|19.14|18.94|19.08|18.88|64
1649690700000|2022-04-11 15:25:00|19.07|18.87|19.1|18.9|19.12|18.92|19.06|18.86|64
1649691000000|2022-04-11 15:30:00|19.09|18.89|19.13|18.93|19.14|18.94|19.07|18.87|53
1649691300000|2022-04-11 15:35:00|19.12|18.92|19.16|18.96|19.19|18.99|19.12|18.92|103
1649691600000|2022-04-11 15:40:00|19.17|18.97|19.18|18.98|19.2|19|19.14|18.94|116
1649691900000|2022-04-11 15:45:00|19.17|18.97|19.18|18.98|19.2|19|19.15|18.95|86
1649692200000|2022-04-11 15:50:00|19.19|18.99|19.17|18.97|19.2|19|19.13|18.93|109
1649692500000|2022-04-11 15:55:00|19.16|18.96|19.06|18.86|19.17|18.97|19.06|18.86|119
1649692800000|2022-04-11 16:00:00|19.07|18.87|19.12|18.92|19.13|18.93|19.04|18.84|156
1649693100000|2022-04-11 16:05:00|19.13|18.93|19.13|18.93|19.19|18.99|19.12|18.92|108
1649693400000|2022-04-11 16:10:00|19.12|18.92|19.15|18.95|19.17|18.97|19.11|18.91|70
1649693700000|2022-04-11 16:15:00|19.14|18.94|19.22|19.02|19.23|19.03|19.14|18.94|75
1649694000000|2022-04-11 16:20:00|19.21|19.01|19.14|18.94|19.22|19.02|19.13|18.93|72
1649694300000|2022-04-11 16:25:00|19.15|18.95|19.04|18.84|19.15|18.95|19.04|18.84|138
1649694600000|2022-04-11 16:30:00|19.05|18.85|19.12|18.92|19.14|18.94|19.03|18.83|156
1649694900000|2022-04-11 16:35:00|19.13|18.93|19.22|19.02|19.23|19.03|19.12|18.92|110
1649695200000|2022-04-11 16:40:00|19.23|19.03|19.26|19.06|19.27|19.07|19.22|19.02|118
1649695500000|2022-04-11 16:45:00|19.25|19.05|19.29|19.09|19.31|19.11|19.25|19.05|99
1649695800000|2022-04-11 16:50:00|19.3|19.1|19.3|19.1|19.31|19.11|19.28|19.08|65
1649696100000|2022-04-11 16:55:00|19.29|19.09|19.29|19.09|19.32|19.12|19.28|19.08|79
1649696400000|2022-04-11 17:00:00|19.3|19.1|19.3|19.1|19.31|19.11|19.29|19.09|35
1649696700000|2022-04-11 17:05:00|19.31|19.11|19.34|19.14|19.37|19.17|19.31|19.11|96
1649697000000|2022-04-11 17:10:00|19.33|19.13|19.31|19.11|19.34|19.14|19.28|19.08|87
1649697300000|2022-04-11 17:15:00|19.3|19.1|19.15|18.95|19.31|19.11|19.11|18.91|165
1649697600000|2022-04-11 17:20:00|19.16|18.96|19.17|18.97|19.18|18.98|19.12|18.92|98
1649697900000|2022-04-11 17:25:00|19.18|18.98|19.15|18.95|19.21|19.01|19.14|18.94|110
1649698200000|2022-04-11 17:30:00|19.14|18.94|19.16|18.96|19.17|18.97|19.14|18.94|51
1649698500000|2022-04-11 17:35:00|19.17|18.97|19.11|18.91|19.17|18.97|19.1|18.9|89
1649698800000|2022-04-11 17:40:00|19.1|18.9|19.11|18.91|19.14|18.94|19.1|18.9|88
1649699100000|2022-04-11 17:45:00|19.12|18.92|19.13|18.93|19.16|18.96|19.11|18.91|92
1649699400000|2022-04-11 17:50:00|19.14|18.94|19.14|18.94|19.15|18.95|19.12|18.92|71
1649699700000|2022-04-11 17:55:00|19.13|18.93|19.14|18.94|19.15|18.95|19.13|18.93|96
1649700000000|2022-04-11 18:00:00|19.15|18.95|19.12|18.92|19.17|18.97|19.12|18.92|98
1649700300000|2022-04-11 18:05:00|19.11|18.91|19.13|18.93|19.16|18.96|19.11|18.91|69
1649700600000|2022-04-11 18:10:00|19.14|18.94|19.12|18.92|19.16|18.96|19.11|18.91|41
1649700900000|2022-04-11 18:15:00|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|76
1649701200000|2022-04-11 18:20:00|19.11|18.91|19.13|18.93|19.14|18.94|19.1|18.9|69
1649701500000|2022-04-11 18:25:00|19.14|18.94|19.19|18.99|19.19|18.99|19.13|18.93|56
1649701800000|2022-04-11 18:30:00|19.2|19|19.2|19|19.21|19.01|19.14|18.94|81
1649702100000|2022-04-11 18:35:00|19.19|18.99|19.2|19|19.21|19.01|19.18|18.98|74
1649702400000|2022-04-11 18:40:00|19.21|19.01|19.2|19|19.21|19.01|19.17|18.97|48
1649702700000|2022-04-11 18:45:00|19.19|18.99|19.25|19.05|19.26|19.06|19.19|18.99|111
1649703000000|2022-04-11 18:50:00|19.26|19.06|19.28|19.08|19.29|19.09|19.25|19.05|45
1649703300000|2022-04-11 18:55:00|19.27|19.07|19.29|19.09|19.3|19.1|19.25|19.05|63
1649703600000|2022-04-11 19:00:00|19.3|19.1|19.29|19.09|19.34|19.14|19.28|19.08|108
1649703900000|2022-04-11 19:05:00|19.28|19.08|19.29|19.09|19.31|19.11|19.28|19.08|62
1649704200000|2022-04-11 19:10:00|19.3|19.1|19.27|19.07|19.31|19.11|19.27|19.07|60
1649704500000|2022-04-11 19:15:00|19.28|19.08|19.25|19.05|19.3|19.1|19.25|19.05|74
1649704800000|2022-04-11 19:20:00|19.26|19.06|19.21|19.01|19.27|19.07|19.21|19.01|84
1649705100000|2022-04-11 19:25:00|19.2|19|19.12|18.92|19.22|19.02|19.12|18.92|137
1649705400000|2022-04-11 19:30:00|19.11|18.91|19.04|18.84|19.13|18.93|19.03|18.83|190
1649705700000|2022-04-11 19:35:00|19.03|18.83|19.03|18.83|19.05|18.85|19|18.8|119
1649706000000|2022-04-11 19:40:00|19.04|18.84|19.11|18.91|19.11|18.91|19.04|18.84|94
1649706300000|2022-04-11 19:45:00|19.1|18.9|19.16|18.96|19.16|18.96|19.09|18.89|69
1649706600000|2022-04-11 19:50:00|19.15|18.95|19.11|18.91|19.16|18.96|19.11|18.91|107
1649706900000|2022-04-11 19:55:00|19.12|18.92|19.11|18.91|19.16|18.96|19.1|18.9|54
1649707200000|2022-04-11 20:00:00|19.1|18.9|19.06|18.86|19.16|18.96|19.05|18.85|94
1649707500000|2022-04-11 20:05:00|19.07|18.87|18.96|18.76|19.07|18.87|18.88|18.68|201
1649707800000|2022-04-11 20:10:00|18.97|18.77|18.95|18.75|19.02|18.82|18.95|18.75|96
1649708100000|2022-04-11 20:15:00|18.96|18.76|19.05|18.85|19.05|18.85|18.96|18.76|92
1649708400000|2022-04-11 20:20:00|19.06|18.86|18.96|18.76|19.07|18.87|18.96|18.76|61
1649708700000|2022-04-11 20:25:00|18.97|18.77|19.1|18.9|19.1|18.9|18.96|18.76|138
1649709000000|2022-04-11 20:30:00|19.09|18.89|19.06|18.86|19.14|18.94|19.05|18.85|124
1649709300000|2022-04-11 20:35:00|19.07|18.87|18.96|18.76|19.09|18.89|18.95|18.75|85
1649709600000|2022-04-11 20:40:00|18.95|18.75|18.91|18.71|18.96|18.76|18.9|18.7|63
1649709900000|2022-04-11 20:45:00|18.92|18.72|18.96|18.76|18.97|18.77|18.9|18.7|85
1649710200000|2022-04-11 20:50:00|18.95|18.75|18.92|18.72|18.95|18.75|18.9|18.7|97
1649710500000|2022-04-11 20:55:00|18.93|18.73|18.93|18.73|18.95|18.75|18.91|18.71|132
1649710800000|2022-04-11 21:00:00|18.94|18.74|19.03|18.83|19.04|18.84|18.93|18.73|48
1649711100000|2022-04-11 21:05:00|19.04|18.84|18.93|18.73|19.04|18.84|18.92|18.72|64
1649711400000|2022-04-11 21:10:00|18.92|18.72|18.97|18.77|18.97|18.77|18.91|18.71|90
1649711700000|2022-04-11 21:15:00|18.98|18.78|18.99|18.79|19.02|18.82|18.97|18.77|68
1649712000000|2022-04-11 21:20:00|18.98|18.78|19.02|18.82|19.03|18.83|18.93|18.73|55
1649712300000|2022-04-11 21:25:00|19.03|18.83|18.92|18.72|19.04|18.84|18.92|18.72|62
1649712600000|2022-04-11 21:30:00|18.93|18.73|18.87|18.67|18.97|18.77|18.87|18.67|61
1649712900000|2022-04-11 21:35:00|18.86|18.66|18.73|18.53|18.86|18.66|18.68|18.48|122
1649713200000|2022-04-11 21:40:00|18.74|18.54|18.79|18.59|18.79|18.59|18.69|18.49|112
1649713500000|2022-04-11 21:45:00|18.78|18.58|18.71|18.51|18.82|18.62|18.69|18.49|119
1649713800000|2022-04-11 21:50:00|18.72|18.52|18.77|18.57|18.79|18.59|18.71|18.51|128
1649714100000|2022-04-11 21:55:00|18.76|18.56|18.73|18.53|18.77|18.57|18.72|18.52|68
1649714400000|2022-04-11 22:00:00|18.72|18.52|18.73|18.53|18.78|18.58|18.71|18.51|104
1649714700000|2022-04-11 22:05:00|18.72|18.52|18.71|18.51|18.74|18.54|18.69|18.49|86
1649715000000|2022-04-11 22:10:00|18.72|18.52|18.73|18.53|18.73|18.53|18.67|18.47|126
1649715300000|2022-04-11 22:15:00|18.74|18.54|18.91|18.71|18.91|18.71|18.74|18.54|108
1649715600000|2022-04-11 22:20:00|18.9|18.7|18.91|18.71|18.93|18.73|18.89|18.69|50
1649715900000|2022-04-11 22:25:00|18.92|18.72|18.93|18.73|18.94|18.74|18.9|18.7|42
1649716200000|2022-04-11 22:30:00|18.92|18.72|18.93|18.73|18.96|18.76|18.91|18.71|58
1649716500000|2022-04-11 22:35:00|18.92|18.72|18.93|18.73|18.93|18.73|18.91|18.71|30
1649716800000|2022-04-11 22:40:00|18.94|18.74|18.93|18.73|18.96|18.76|18.91|18.71|38
1649717100000|2022-04-11 22:45:00|18.94|18.74|18.85|18.65|18.94|18.74|18.82|18.62|92
1649717400000|2022-04-11 22:50:00|18.84|18.64|18.88|18.68|18.9|18.7|18.84|18.64|83
1649717700000|2022-04-11 22:55:00|18.89|18.69|18.83|18.63|18.89|18.69|18.81|18.61|83
1649718000000|2022-04-11 23:00:00|18.82|18.62|18.86|18.66|18.9|18.7|18.82|18.62|47
1649718300000|2022-04-11 23:05:00|18.87|18.67|18.79|18.59|18.87|18.67|18.78|18.58|85
1649718600000|2022-04-11 23:10:00|18.78|18.58|18.83|18.63|18.83|18.63|18.78|18.58|38
1649718900000|2022-04-11 23:15:00|18.84|18.64|18.81|18.61|18.84|18.64|18.79|18.59|40
1649719200000|2022-04-11 23:20:00|18.8|18.6|18.81|18.61|18.83|18.63|18.78|18.58|82
1649719500000|2022-04-11 23:25:00|18.82|18.62|18.77|18.57|18.83|18.63|18.77|18.57|62
1649719800000|2022-04-11 23:30:00|18.76|18.56|18.74|18.54|18.81|18.61|18.73|18.53|49
1649720100000|2022-04-11 23:35:00|18.75|18.55|18.73|18.53|18.75|18.55|18.72|18.52|69
1649720400000|2022-04-11 23:40:00|18.74|18.54|18.74|18.54|18.77|18.57|18.72|18.52|98
1649720700000|2022-04-11 23:45:00|18.75|18.55|18.78|18.58|18.78|18.58|18.72|18.52|86
1649721000000|2022-04-11 23:50:00|18.77|18.57|18.74|18.54|18.78|18.58|18.74|18.54|70
1649721300000|2022-04-11 23:55:00|18.75|18.55|18.78|18.58|18.78|18.58|18.72|18.52|76
1649721600000|2022-04-12 00:00:00|18.77|18.57|18.84|18.64|18.85|18.65|18.77|18.57|78
1649721900000|2022-04-12 00:05:00|18.83|18.63|18.73|18.53|18.84|18.64|18.71|18.51|75
1649722200000|2022-04-12 00:10:00|18.72|18.52|18.76|18.56|18.77|18.57|18.69|18.49|89
1649722500000|2022-04-12 00:15:00|18.77|18.57|18.85|18.65|18.89|18.69|18.77|18.57|146
1649722800000|2022-04-12 00:20:00|18.84|18.64|18.93|18.73|18.93|18.73|18.84|18.64|48
1649723100000|2022-04-12 00:25:00|18.92|18.72|18.91|18.71|18.94|18.74|18.89|18.69|66
1649723400000|2022-04-12 00:30:00|18.92|18.72|18.9|18.7|18.97|18.77|18.9|18.7|67
1649723700000|2022-04-12 00:35:00|18.91|18.71|19.01|18.81|19.02|18.82|18.9|18.7|55
1649724000000|2022-04-12 00:40:00|19.02|18.82|19.01|18.81|19.04|18.84|19.01|18.81|28
1649724300000|2022-04-12 00:45:00|19|18.8|19.01|18.81|19.04|18.84|18.99|18.79|64
1649724600000|2022-04-12 00:50:00|19.02|18.82|19.01|18.81|19.04|18.84|19|18.8|29
1649724900000|2022-04-12 00:55:00|19|18.8|18.93|18.73|19.01|18.81|18.91|18.71|62
1649725200000|2022-04-12 01:00:00|18.94|18.74|18.89|18.69|18.96|18.76|18.86|18.66|90
1649725500000|2022-04-12 01:05:00|18.88|18.68|18.97|18.77|18.97|18.77|18.88|18.68|34
1649725800000|2022-04-12 01:10:00|18.98|18.78|19.02|18.82|19.03|18.83|18.97|18.77|39
1649726100000|2022-04-12 01:15:00|19.03|18.83|19.03|18.83|19.04|18.84|19|18.8|35
1649726400000|2022-04-12 01:20:00|19.02|18.82|19.01|18.81|19.03|18.83|18.99|18.79|42
1649726700000|2022-04-12 01:25:00|19|18.8|19.03|18.83|19.04|18.84|18.97|18.77|58
1649727000000|2022-04-12 01:30:00|19.04|18.84|19.01|18.81|19.05|18.85|18.99|18.79|44
1649727300000|2022-04-12 01:35:00|19|18.8|19|18.8|19.03|18.83|18.99|18.79|39
1649727600000|2022-04-12 01:40:00|18.99|18.79|18.96|18.76|19|18.8|18.92|18.72|68
1649727900000|2022-04-12 01:45:00|18.97|18.77|18.92|18.72|18.97|18.77|18.92|18.72|62
1649728200000|2022-04-12 01:50:00|18.91|18.71|18.9|18.7|18.94|18.74|18.89|18.69|56
1649728500000|2022-04-12 01:55:00|18.91|18.71|18.91|18.71|18.92|18.72|18.89|18.69|41
1649728800000|2022-04-12 02:00:00|18.9|18.7|18.93|18.73|18.93|18.73|18.9|18.7|48
1649729100000|2022-04-12 02:05:00|18.92|18.72|18.91|18.71|18.93|18.73|18.89|18.69|50
1649729400000|2022-04-12 02:10:00|18.9|18.7|18.9|18.7|18.91|18.71|18.89|18.69|21
1649729700000|2022-04-12 02:15:00|18.89|18.69|18.84|18.64|18.9|18.7|18.83|18.63|90
1649730000000|2022-04-12 02:20:00|18.83|18.63|18.82|18.62|18.85|18.65|18.81|18.61|98
1649730300000|2022-04-12 02:25:00|18.83|18.63|18.74|18.54|18.83|18.63|18.74|18.54|74
1649730600000|2022-04-12 02:30:00|18.75|18.55|18.72|18.52|18.76|18.56|18.71|18.51|66
1649730900000|2022-04-12 02:35:00|18.71|18.51|18.73|18.53|18.75|18.55|18.71|18.51|83
1649731200000|2022-04-12 02:40:00|18.74|18.54|18.74|18.54|18.77|18.57|18.73|18.53|43
1649731500000|2022-04-12 02:45:00|18.73|18.53|18.75|18.55|18.77|18.57|18.73|18.53|77
1649731800000|2022-04-12 02:50:00|18.76|18.56|18.74|18.54|18.76|18.56|18.7|18.5|53
1649732100000|2022-04-12 02:55:00|18.75|18.55|18.75|18.55|18.75|18.55|18.73|18.53|59
1649732400000|2022-04-12 03:00:00|18.74|18.54|18.77|18.57|18.77|18.57|18.72|18.52|28
1649732700000|2022-04-12 03:05:00|18.76|18.56|18.77|18.57|18.77|18.57|18.72|18.52|20
1649733000000|2022-04-12 03:10:00|18.76|18.56|18.78|18.58|18.79|18.59|18.76|18.56|37
1649733300000|2022-04-12 03:15:00|18.77|18.57|18.72|18.52|18.78|18.58|18.72|18.52|46
1649733600000|2022-04-12 03:20:00|18.73|18.53|18.72|18.52|18.74|18.54|18.71|18.51|32
1649733900000|2022-04-12 03:25:00|18.73|18.53|18.72|18.52|18.74|18.54|18.72|18.52|10
1649734200000|2022-04-12 03:30:00|18.73|18.53|18.71|18.51|18.73|18.53|18.71|18.51|13
1649734500000|2022-04-12 03:35:00|18.72|18.52|18.76|18.56|18.76|18.56|18.72|18.52|19
1649734800000|2022-04-12 03:40:00|18.77|18.57|18.8|18.6|18.82|18.62|18.76|18.56|20
1649735100000|2022-04-12 03:45:00|18.79|18.59|18.79|18.59|18.82|18.62|18.78|18.58|49
1649735400000|2022-04-12 03:50:00|18.8|18.6|18.78|18.58|18.8|18.6|18.77|18.57|41
1649735700000|2022-04-12 03:55:00|18.77|18.57|18.81|18.61|18.82|18.62|18.77|18.57|13
1649736000000|2022-04-12 04:00:00|18.82|18.62|18.86|18.66|18.87|18.67|18.81|18.61|23
1649736300000|2022-04-12 04:05:00|18.87|18.67|18.87|18.67|18.88|18.68|18.86|18.66|21
1649736600000|2022-04-12 04:10:00|18.86|18.66|18.86|18.66|18.87|18.67|18.85|18.65|19
1649736900000|2022-04-12 04:15:00|18.85|18.65|18.92|18.72|18.92|18.72|18.85|18.65|34
1649737200000|2022-04-12 04:20:00|18.91|18.71|18.95|18.75|18.95|18.75|18.91|18.71|41
1649737500000|2022-04-12 04:25:00|18.96|18.76|18.97|18.77|18.98|18.78|18.95|18.75|36
1649737800000|2022-04-12 04:30:00|18.98|18.78|18.97|18.77|18.99|18.79|18.95|18.75|28
1649738100000|2022-04-12 04:35:00|18.96|18.76|18.96|18.76|18.97|18.77|18.95|18.75|25
1649738400000|2022-04-12 04:40:00|18.97|18.77|18.97|18.77|18.99|18.79|18.96|18.76|27
1649738700000|2022-04-12 04:45:00|18.96|18.76|18.95|18.75|18.97|18.77|18.95|18.75|24
1649739000000|2022-04-12 04:50:00|18.94|18.74|18.95|18.75|18.95|18.75|18.93|18.73|36
1649739300000|2022-04-12 04:55:00|18.96|18.76|19|18.8|19|18.8|18.95|18.75|11
1649739600000|2022-04-12 05:00:00|19.01|18.81|19.01|18.81|19.02|18.82|18.98|18.78|43
1649739900000|2022-04-12 05:05:00|19|18.8|18.98|18.78|19.01|18.81|18.98|18.78|27
1649740200000|2022-04-12 05:10:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|16
1649740500000|2022-04-12 05:15:00|19.01|18.81|19.04|18.84|19.04|18.84|19|18.8|36
1649740800000|2022-04-12 05:20:00|19.05|18.85|19.06|18.86|19.07|18.87|19.04|18.84|62
1649741100000|2022-04-12 05:25:00|19.07|18.87|19.05|18.85|19.07|18.87|19.04|18.84|51
1649741400000|2022-04-12 05:30:00|19.06|18.86|19.05|18.85|19.06|18.86|19.03|18.83|16
1649741700000|2022-04-12 05:35:00|19.04|18.84|19.04|18.84|19.05|18.85|19.03|18.83|5
1649742000000|2022-04-12 05:40:00|19.05|18.85|19.07|18.87|19.08|18.88|19.04|18.84|37
1649742300000|2022-04-12 05:45:00|19.08|18.88|19.08|18.88|19.08|18.88|19.06|18.86|47
1649742600000|2022-04-12 05:50:00|19.07|18.87|19.11|18.91|19.11|18.91|19.07|18.87|21
1649742900000|2022-04-12 05:55:00|19.12|18.92|19.12|18.92|19.13|18.93|19.1|18.9|23
1649743200000|2022-04-12 06:00:00|19.13|18.93|19.09|18.89|19.15|18.95|19.08|18.88|73
1649743500000|2022-04-12 06:05:00|19.1|18.9|19.13|18.93|19.13|18.93|19.09|18.89|36
1649743800000|2022-04-12 06:10:00|19.12|18.92|19.15|18.95|19.15|18.95|19.12|18.92|24
1649744100000|2022-04-12 06:15:00|19.14|18.94|19.17|18.97|19.18|18.98|19.13|18.93|36
1649744400000|2022-04-12 06:20:00|19.16|18.96|19.15|18.95|19.16|18.96|19.13|18.93|44
1649744700000|2022-04-12 06:25:00|19.14|18.94|19.09|18.89|19.14|18.94|19.08|18.88|56
1649745000000|2022-04-12 06:30:00|19.08|18.88|19.06|18.86|19.11|18.91|19.03|18.83|89
1649745300000|2022-04-12 06:35:00|19.07|18.87|19.07|18.87|19.09|18.89|19.04|18.84|45
1649745600000|2022-04-12 06:40:00|19.06|18.86|19.02|18.82|19.07|18.87|19.01|18.81|45
1649745900000|2022-04-12 06:45:00|19.01|18.81|19.03|18.83|19.04|18.84|19.01|18.81|29
1649746200000|2022-04-12 06:50:00|19.02|18.82|19.03|18.83|19.04|18.84|19|18.8|54
1649746500000|2022-04-12 06:55:00|19.02|18.82|19.02|18.82|19.03|18.83|18.97|18.77|63
1649746800000|2022-04-12 07:00:00|19.01|18.81|18.98|18.78|19.01|18.81|18.98|18.78|50
1649747100000|2022-04-12 07:05:00|18.97|18.77|19.01|18.81|19.01|18.81|18.97|18.77|49
1649747400000|2022-04-12 07:10:00|19|18.8|19.03|18.83|19.04|18.84|19|18.8|46
1649747700000|2022-04-12 07:15:00|19.04|18.84|19.05|18.85|19.05|18.85|19.01|18.81|52
1649748000000|2022-04-12 07:20:00|19.06|18.86|19.07|18.87|19.08|18.88|19.05|18.85|44
1649748300000|2022-04-12 07:25:00|19.08|18.88|19.09|18.89|19.1|18.9|19.06|18.86|36
1649748600000|2022-04-12 07:30:00|19.08|18.88|19.07|18.87|19.09|18.89|19.06|18.86|62
1649748900000|2022-04-12 07:35:00|19.06|18.86|19.11|18.91|19.13|18.93|19.06|18.86|22
1649749200000|2022-04-12 07:40:00|19.1|18.9|19.13|18.93|19.14|18.94|19.1|18.9|46
1649749500000|2022-04-12 07:45:00|19.12|18.92|19.14|18.94|19.15|18.95|19.12|18.92|27
1649749800000|2022-04-12 07:50:00|19.15|18.95|19.13|18.93|19.16|18.96|19.11|18.91|65
1649750100000|2022-04-12 07:55:00|19.14|18.94|19.15|18.95|19.16|18.96|19.14|18.94|42
1649750400000|2022-04-12 08:00:00|19.16|18.96|19.12|18.92|19.16|18.96|19.1|18.9|45
1649750700000|2022-04-12 08:05:00|19.13|18.93|19.14|18.94|19.18|18.98|19.12|18.92|52
1649751000000|2022-04-12 08:10:00|19.15|18.95|19.22|19.02|19.22|19.02|19.14|18.94|58
1649751300000|2022-04-12 08:15:00|19.21|19.01|19.18|18.98|19.23|19.03|19.17|18.97|44
1649751600000|2022-04-12 08:20:00|19.19|18.99|19.17|18.97|19.19|18.99|19.15|18.95|65
1649751900000|2022-04-12 08:25:00|19.16|18.96|19.17|18.97|19.18|18.98|19.16|18.96|22
1649752200000|2022-04-12 08:30:00|19.18|18.98|19.2|19|19.21|19.01|19.17|18.97|17
1649752500000|2022-04-12 08:35:00|19.21|19.01|19.22|19.02|19.23|19.03|19.2|19|18
1649752800000|2022-04-12 08:40:00|19.23|19.03|19.24|19.04|19.24|19.04|19.21|19.01|32
1649753100000|2022-04-12 08:45:00|19.23|19.03|19.23|19.03|19.24|19.04|19.21|19.01|43
1649753400000|2022-04-12 08:50:00|19.24|19.04|19.23|19.03|19.24|19.04|19.22|19.02|14
1649753700000|2022-04-12 08:55:00|19.24|19.04|19.23|19.03|19.24|19.04|19.22|19.02|18
1649754000000|2022-04-12 09:00:00|19.22|19.02|19.21|19.01|19.25|19.05|19.19|18.99|48
1649754300000|2022-04-12 09:05:00|19.2|19|19.18|18.98|19.2|19|19.18|18.98|21
1649754600000|2022-04-12 09:10:00|19.19|18.99|19.19|18.99|19.2|19|19.17|18.97|15
1649754900000|2022-04-12 09:15:00|19.18|18.98|19.21|19.01|19.22|19.02|19.18|18.98|28
1649755200000|2022-04-12 09:20:00|19.2|19|19.19|18.99|19.22|19.02|19.18|18.98|34
1649755500000|2022-04-12 09:25:00|19.2|19|19.21|19.01|19.21|19.01|19.19|18.99|38
1649755800000|2022-04-12 09:30:00|19.2|19|19.2|19|19.23|19.03|19.19|18.99|41
1649756100000|2022-04-12 09:35:00|19.21|19.01|19.23|19.03|19.23|19.03|19.2|19|23
1649756400000|2022-04-12 09:40:00|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|14
1649756700000|2022-04-12 09:45:00|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|14
1649757000000|2022-04-12 09:50:00|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|28
1649757300000|2022-04-12 09:55:00|19.24|19.04|19.22|19.02|19.24|19.04|19.22|19.02|41
1649757600000|2022-04-12 10:00:00|19.23|19.03|19.24|19.04|19.24|19.04|19.22|19.02|28
1649757900000|2022-04-12 10:05:00|19.23|19.03|19.23|19.03|19.23|19.03|19.21|19.01|19
1649758200000|2022-04-12 10:10:00|19.22|19.02|19.23|19.03|19.24|19.04|19.22|19.02|28
1649758500000|2022-04-12 10:15:00|19.24|19.04|19.21|19.01|19.24|19.04|19.2|19|14
1649758800000|2022-04-12 10:20:00|19.22|19.02|19.19|18.99|19.22|19.02|19.19|18.99|34
1649759100000|2022-04-12 10:25:00|19.18|18.98|19.2|19|19.2|19|19.18|18.98|17
1649759400000|2022-04-12 10:30:00|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|12
1649759700000|2022-04-12 10:35:00|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|19
1649760000000|2022-04-12 10:40:00|19.24|19.04|19.22|19.02|19.25|19.05|19.2|19|51
1649760300000|2022-04-12 10:45:00|19.23|19.03|19.22|19.02|19.24|19.04|19.21|19.01|30
1649760600000|2022-04-12 10:50:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|25
1649760900000|2022-04-12 10:55:00|19.22|19.02|19.23|19.03|19.23|19.03|19.2|19|20
1649761200000|2022-04-12 11:00:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|14
1649761500000|2022-04-12 11:05:00|19.22|19.02|19.21|19.01|19.23|19.03|19.21|19.01|12
1649761800000|2022-04-12 11:10:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|7
1649762100000|2022-04-12 11:15:00|19.23|19.03|19.29|19.09|19.29|19.09|19.23|19.03|27
1649762400000|2022-04-12 11:20:00|19.3|19.1|19.35|19.15|19.37|19.17|19.28|19.08|49
1649762700000|2022-04-12 11:25:00|19.36|19.16|19.39|19.19|19.39|19.19|19.35|19.15|30
1649763000000|2022-04-12 11:30:00|19.38|19.18|19.4|19.2|19.42|19.22|19.38|19.18|55
1649763300000|2022-04-12 11:35:00|19.41|19.21|19.37|19.17|19.41|19.21|19.34|19.14|65
1649763600000|2022-04-12 11:40:00|19.36|19.16|19.36|19.16|19.37|19.17|19.33|19.13|25
1649763900000|2022-04-12 11:45:00|19.37|19.17|19.32|19.12|19.38|19.18|19.29|19.09|48
1649764200000|2022-04-12 11:50:00|19.31|19.11|19.34|19.14|19.38|19.18|19.31|19.11|58
1649764500000|2022-04-12 11:55:00|19.33|19.13|19.37|19.17|19.37|19.17|19.32|19.12|25
1649764800000|2022-04-12 12:00:00|19.36|19.16|19.34|19.14|19.36|19.16|19.33|19.13|47
1649765100000|2022-04-12 12:05:00|19.35|19.15|19.36|19.16|19.38|19.18|19.34|19.14|44
1649765400000|2022-04-12 12:10:00|19.37|19.17|19.33|19.13|19.37|19.17|19.31|19.11|51
1649765700000|2022-04-12 12:15:00|19.32|19.12|19.28|19.08|19.33|19.13|19.27|19.07|53
1649766000000|2022-04-12 12:20:00|19.29|19.09|19.25|19.05|19.29|19.09|19.21|19.01|85
1649766300000|2022-04-12 12:25:00|19.24|19.04|19.27|19.07|19.27|19.07|19.21|19.01|74
1649766600000|2022-04-12 12:30:00|19.28|19.08|19.42|19.22|19.42|19.22|19.27|19.07|240
1649766900000|2022-04-12 12:35:00|19.41|19.21|19.4|19.2|19.42|19.22|19.35|19.15|86
1649767200000|2022-04-12 12:40:00|19.39|19.19|19.4|19.2|19.42|19.22|19.35|19.15|74
1649767500000|2022-04-12 12:45:00|19.39|19.19|19.4|19.2|19.41|19.21|19.37|19.17|110
1649767800000|2022-04-12 12:50:00|19.39|19.19|19.41|19.21|19.44|19.24|19.37|19.17|69
1649768100000|2022-04-12 12:55:00|19.42|19.22|19.45|19.25|19.46|19.26|19.42|19.22|150
1649768400000|2022-04-12 13:00:00|19.46|19.26|19.48|19.28|19.49|19.29|19.43|19.23|99
1649768700000|2022-04-12 13:05:00|19.49|19.29|19.46|19.26|19.49|19.29|19.43|19.23|114
1649769000000|2022-04-12 13:10:00|19.45|19.25|19.44|19.24|19.46|19.26|19.41|19.21|86
1649769300000|2022-04-12 13:15:00|19.43|19.23|19.44|19.24|19.47|19.27|19.41|19.21|88
1649769600000|2022-04-12 13:20:00|19.43|19.23|19.42|19.22|19.44|19.24|19.39|19.19|50
1649769900000|2022-04-12 13:25:00|19.41|19.21|19.43|19.23|19.45|19.25|19.4|19.2|47
1649770200000|2022-04-12 13:30:00|19.44|19.24|19.33|19.13|19.44|19.24|19.31|19.11|137
1649770500000|2022-04-12 13:35:00|19.34|19.14|19.31|19.11|19.34|19.14|19.25|19.05|82
1649770800000|2022-04-12 13:40:00|19.3|19.1|19.31|19.11|19.31|19.11|19.27|19.07|80
1649771100000|2022-04-12 13:45:00|19.32|19.12|19.33|19.13|19.37|19.17|19.3|19.1|62
1649771400000|2022-04-12 13:50:00|19.32|19.12|19.35|19.15|19.36|19.16|19.31|19.11|78
1649771700000|2022-04-12 13:55:00|19.34|19.14|19.34|19.14|19.35|19.15|19.31|19.11|75
1649772000000|2022-04-12 14:00:00|19.35|19.15|19.28|19.08|19.35|19.15|19.26|19.06|82
1649772300000|2022-04-12 14:05:00|19.27|19.07|19.3|19.1|19.33|19.13|19.27|19.07|96
1649772600000|2022-04-12 14:10:00|19.31|19.11|19.28|19.08|19.32|19.12|19.24|19.04|90
1649772900000|2022-04-12 14:15:00|19.27|19.07|19.22|19.02|19.28|19.08|19.22|19.02|78
1649773200000|2022-04-12 14:20:00|19.21|19.01|19.15|18.95|19.26|19.06|19.15|18.95|109
1649773500000|2022-04-12 14:25:00|19.16|18.96|19.07|18.87|19.16|18.96|19.06|18.86|120
1649773800000|2022-04-12 14:30:00|19.08|18.88|19.14|18.94|19.14|18.94|19.08|18.88|77
1649774100000|2022-04-12 14:35:00|19.15|18.95|19.18|18.98|19.19|18.99|19.13|18.93|50
1649774400000|2022-04-12 14:40:00|19.17|18.97|19.17|18.97|19.18|18.98|19.15|18.95|61
1649774700000|2022-04-12 14:45:00|19.16|18.96|19.2|19|19.24|19.04|19.16|18.96|64
1649775000000|2022-04-12 14:50:00|19.21|19.01|19.2|19|19.21|19.01|19.17|18.97|62
1649775300000|2022-04-12 14:55:00|19.19|18.99|19.18|18.98|19.21|19.01|19.17|18.97|90
1649775600000|2022-04-12 15:00:00|19.17|18.97|19.2|19|19.2|19|19.17|18.97|70
1649775900000|2022-04-12 15:05:00|19.19|18.99|19.16|18.96|19.2|19|19.15|18.95|58
1649776200000|2022-04-12 15:10:00|19.15|18.95|19.2|19|19.21|19.01|19.13|18.93|52
1649776500000|2022-04-12 15:15:00|19.21|19.01|19.22|19.02|19.22|19.02|19.19|18.99|54
1649776800000|2022-04-12 15:20:00|19.21|19.01|19.26|19.06|19.26|19.06|19.21|19.01|42
1649777100000|2022-04-12 15:25:00|19.25|19.05|19.28|19.08|19.28|19.08|19.25|19.05|28
1649777400000|2022-04-12 15:30:00|19.29|19.09|19.23|19.03|19.29|19.09|19.22|19.02|57
1649777700000|2022-04-12 15:35:00|19.22|19.02|19.26|19.06|19.27|19.07|19.22|19.02|52
1649778000000|2022-04-12 15:40:00|19.25|19.05|19.26|19.06|19.3|19.1|19.25|19.05|61
1649778300000|2022-04-12 15:45:00|19.27|19.07|19.22|19.02|19.27|19.07|19.21|19.01|46
1649778600000|2022-04-12 15:50:00|19.21|19.01|19.24|19.04|19.25|19.05|19.21|19.01|48
1649778900000|2022-04-12 15:55:00|19.23|19.03|19.18|18.98|19.24|19.04|19.16|18.96|58
1649779200000|2022-04-12 16:00:00|19.19|18.99|19.16|18.96|19.22|19.02|19.14|18.94|78
1649779500000|2022-04-12 16:05:00|19.15|18.95|19.15|18.95|19.17|18.97|19.12|18.92|87
1649779800000|2022-04-12 16:10:00|19.14|18.94|19.2|19|19.2|19|19.13|18.93|103
1649780100000|2022-04-12 16:15:00|19.21|19.01|19.29|19.09|19.3|19.1|19.2|19|100
1649780400000|2022-04-12 16:20:00|19.28|19.08|19.26|19.06|19.29|19.09|19.25|19.05|69
1649780700000|2022-04-12 16:25:00|19.25|19.05|19.16|18.96|19.25|19.05|19.14|18.94|108
1649781000000|2022-04-12 16:30:00|19.17|18.97|19.2|19|19.21|19.01|19.14|18.94|78
1649781300000|2022-04-12 16:35:00|19.19|18.99|19.14|18.94|19.2|19|19.14|18.94|52
1649781600000|2022-04-12 16:40:00|19.13|18.93|19.13|18.93|19.14|18.94|19.11|18.91|61
1649781900000|2022-04-12 16:45:00|19.14|18.94|19.15|18.95|19.15|18.95|19.12|18.92|56
1649782200000|2022-04-12 16:50:00|19.16|18.96|19.19|18.99|19.21|19.01|19.15|18.95|40
1649782500000|2022-04-12 16:55:00|19.2|19|19.21|19.01|19.22|19.02|19.17|18.97|60
1649782800000|2022-04-12 17:00:00|19.2|19|19.18|18.98|19.22|19.02|19.15|18.95|85
1649783100000|2022-04-12 17:05:00|19.17|18.97|19.21|19.01|19.24|19.04|19.17|18.97|67
1649783400000|2022-04-12 17:10:00|19.22|19.02|19.26|19.06|19.27|19.07|19.21|19.01|51
1649783700000|2022-04-12 17:15:00|19.25|19.05|19.29|19.09|19.29|19.09|19.25|19.05|41
1649784000000|2022-04-12 17:20:00|19.3|19.1|19.28|19.08|19.3|19.1|19.27|19.07|69
1649784300000|2022-04-12 17:25:00|19.29|19.09|19.25|19.05|19.29|19.09|19.23|19.03|47
1649784600000|2022-04-12 17:30:00|19.24|19.04|19.25|19.05|19.28|19.08|19.24|19.04|60
1649784900000|2022-04-12 17:35:00|19.26|19.06|19.21|19.01|19.27|19.07|19.21|19.01|56
1649785200000|2022-04-12 17:40:00|19.2|19|19.18|18.98|19.21|19.01|19.17|18.97|67
1649785500000|2022-04-12 17:45:00|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|38
1649785800000|2022-04-12 17:50:00|19.17|18.97|19.18|18.98|19.19|18.99|19.14|18.94|28
1649786100000|2022-04-12 17:55:00|19.19|18.99|19.16|18.96|19.19|18.99|19.16|18.96|42
1649786400000|2022-04-12 18:00:00|19.17|18.97|19.16|18.96|19.18|18.98|19.14|18.94|62
1649786700000|2022-04-12 18:05:00|19.15|18.95|19.16|18.96|19.2|19|19.15|18.95|48
1649787000000|2022-04-12 18:10:00|19.15|18.95|19.06|18.86|19.16|18.96|19.06|18.86|62
1649787300000|2022-04-12 18:15:00|19.05|18.85|19.06|18.86|19.09|18.89|19.03|18.83|94
1649787600000|2022-04-12 18:20:00|19.07|18.87|19.11|18.91|19.11|18.91|19.06|18.86|55
1649787900000|2022-04-12 18:25:00|19.1|18.9|19.09|18.89|19.12|18.92|19.09|18.89|62
1649788200000|2022-04-12 18:30:00|19.08|18.88|19.07|18.87|19.11|18.91|19.05|18.85|96
1649788500000|2022-04-12 18:35:00|19.08|18.88|19.04|18.84|19.09|18.89|19.03|18.83|100
1649788800000|2022-04-12 18:40:00|19.03|18.83|19.05|18.85|19.09|18.89|19.03|18.83|111
1649789100000|2022-04-12 18:45:00|19.06|18.86|19.08|18.88|19.09|18.89|19.05|18.85|65
1649789400000|2022-04-12 18:50:00|19.07|18.87|19.05|18.85|19.08|18.88|19.05|18.85|91
1649789700000|2022-04-12 18:55:00|19.06|18.86|18.99|18.79|19.06|18.86|18.98|18.78|120
1649790000000|2022-04-12 19:00:00|18.98|18.78|18.95|18.75|19.03|18.83|18.94|18.74|92
1649790300000|2022-04-12 19:05:00|18.94|18.74|18.9|18.7|18.96|18.76|18.9|18.7|83
1649790600000|2022-04-12 19:10:00|18.91|18.71|18.89|18.69|18.92|18.72|18.88|18.68|69
1649790900000|2022-04-12 19:15:00|18.9|18.7|18.91|18.71|18.91|18.71|18.88|18.68|66
1649791200000|2022-04-12 19:20:00|18.92|18.72|18.89|18.69|18.93|18.73|18.88|18.68|72
1649791500000|2022-04-12 19:25:00|18.88|18.68|18.89|18.69|18.9|18.7|18.88|18.68|42
1649791800000|2022-04-12 19:30:00|18.88|18.68|18.94|18.74|18.94|18.74|18.88|18.68|57
1649792100000|2022-04-12 19:35:00|18.95|18.75|18.99|18.79|19|18.8|18.95|18.75|41
1649792400000|2022-04-12 19:40:00|19|18.8|18.97|18.77|19|18.8|18.96|18.76|28
1649792700000|2022-04-12 19:45:00|18.96|18.76|18.96|18.76|18.99|18.79|18.95|18.75|13
1649793000000|2022-04-12 19:50:00|18.97|18.77|18.89|18.69|18.97|18.77|18.88|18.68|43
1649793300000|2022-04-12 19:55:00|18.9|18.7|18.89|18.69|18.9|18.7|18.88|18.68|64
1649793600000|2022-04-12 20:00:00|18.9|18.7|18.98|18.78|19.03|18.83|18.89|18.69|84
1649793900000|2022-04-12 20:05:00|18.97|18.77|18.97|18.77|18.98|18.78|18.96|18.76|21
1649794200000|2022-04-12 20:10:00|18.96|18.76|18.97|18.77|18.99|18.79|18.93|18.73|40
1649794500000|2022-04-12 20:15:00|18.96|18.76|19|18.8|19|18.8|18.94|18.74|39
1649794800000|2022-04-12 20:20:00|18.99|18.79|19.03|18.83|19.04|18.84|18.99|18.79|35
1649795100000|2022-04-12 20:25:00|19.02|18.82|19.03|18.83|19.06|18.86|19.02|18.82|54
1649795400000|2022-04-12 20:30:00|19.02|18.82|19.05|18.85|19.06|18.86|19.02|18.82|40
1649795700000|2022-04-12 20:35:00|19.04|18.84|18.97|18.77|19.05|18.85|18.96|18.76|44
1649796000000|2022-04-12 20:40:00|18.98|18.78|18.98|18.78|19|18.8|18.91|18.71|113
1649796300000|2022-04-12 20:45:00|18.97|18.77|19.01|18.81|19.01|18.81|18.92|18.72|45
1649796600000|2022-04-12 20:50:00|19|18.8|19.05|18.85|19.07|18.87|19|18.8|28
1649796900000|2022-04-12 20:55:00|19.04|18.84|19.04|18.84|19.07|18.87|19.04|18.84|59
1649797200000|2022-04-12 21:00:00|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|5
1649797500000|2022-04-12 21:05:00|19.08|18.88|19.05|18.85|19.08|18.88|19.03|18.83|24
1649797800000|2022-04-12 21:10:00|19.06|18.86|19.12|18.92|19.12|18.92|19.05|18.85|39
1649798100000|2022-04-12 21:15:00|19.11|18.91|19.06|18.86|19.13|18.93|19.06|18.86|40
1649798400000|2022-04-12 21:20:00|19.07|18.87|19.01|18.81|19.07|18.87|19.01|18.81|51
1649798700000|2022-04-12 21:25:00|19|18.8|19.04|18.84|19.04|18.84|19|18.8|13
1649799000000|2022-04-12 21:30:00|19.05|18.85|19.07|18.87|19.07|18.87|19.04|18.84|7
1649799300000|2022-04-12 21:35:00|19.08|18.88|19.08|18.88|19.08|18.88|19.05|18.85|27
1649799600000|2022-04-12 21:40:00|19.07|18.87|19.12|18.92|19.13|18.93|19.07|18.87|16
1649799900000|2022-04-12 21:45:00|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|11
1649800200000|2022-04-12 21:50:00|19.14|18.94|19.1|18.9|19.15|18.95|19.1|18.9|53
1649800500000|2022-04-12 21:55:00|19.11|18.91|19.13|18.93|19.14|18.94|19.11|18.91|19
1649800800000|2022-04-12 22:00:00|19.12|18.92|19.12|18.92|19.13|18.93|19.09|18.89|33
1649801100000|2022-04-12 22:05:00|19.11|18.91|19.1|18.9|19.13|18.93|19.1|18.9|48
1649801400000|2022-04-12 22:10:00|19.09|18.89|19.09|18.89|19.1|18.9|19.06|18.86|63
1649801700000|2022-04-12 22:15:00|19.1|18.9|19.06|18.86|19.1|18.9|19.05|18.85|25
1649802000000|2022-04-12 22:20:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|35
1649802300000|2022-04-12 22:25:00|19.04|18.84|19.05|18.85|19.05|18.85|19.01|18.81|60
1649802600000|2022-04-12 22:30:00|19.04|18.84|19.16|18.96|19.17|18.97|19.02|18.82|71
1649802900000|2022-04-12 22:35:00|19.15|18.95|19.16|18.96|19.17|18.97|19.12|18.92|60
1649803200000|2022-04-12 22:40:00|19.15|18.95|19.08|18.88|19.16|18.96|19.06|18.86|56
1649803500000|2022-04-12 22:45:00|19.07|18.87|19.1|18.9|19.1|18.9|19.06|18.86|44
1649803800000|2022-04-12 22:50:00|19.09|18.89|19.18|18.98|19.2|19|19.09|18.89|60
1649804100000|2022-04-12 22:55:00|19.19|18.99|19.23|19.03|19.25|19.05|19.18|18.98|75
1649804400000|2022-04-12 23:00:00|19.22|19.02|19.26|19.06|19.3|19.1|19.22|19.02|124
1649804700000|2022-04-12 23:05:00|19.25|19.05|19.36|19.16|19.39|19.19|19.24|19.04|115
1649805000000|2022-04-12 23:10:00|19.35|19.15|19.31|19.11|19.36|19.16|19.29|19.09|69
1649805300000|2022-04-12 23:15:00|19.3|19.1|19.37|19.17|19.38|19.18|19.29|19.09|58
1649805600000|2022-04-12 23:20:00|19.38|19.18|19.43|19.23|19.44|19.24|19.37|19.17|86
1649805900000|2022-04-12 23:25:00|19.44|19.24|19.42|19.22|19.45|19.25|19.4|19.2|75
1649806200000|2022-04-12 23:30:00|19.43|19.23|19.43|19.23|19.45|19.25|19.42|19.22|89
1649806500000|2022-04-12 23:35:00|19.44|19.24|19.35|19.15|19.44|19.24|19.35|19.15|50
1649806800000|2022-04-12 23:40:00|19.36|19.16|19.36|19.16|19.37|19.17|19.31|19.11|101
1649807100000|2022-04-12 23:45:00|19.37|19.17|19.37|19.17|19.37|19.17|19.3|19.1|73
1649807400000|2022-04-12 23:50:00|19.38|19.18|19.39|19.19|19.39|19.19|19.36|19.16|64
1649807700000|2022-04-12 23:55:00|19.38|19.18|19.36|19.16|19.39|19.19|19.33|19.13|51
1649808000000|2022-04-13 00:00:00|19.35|19.15|19.27|19.07|19.36|19.16|19.27|19.07|116
1649808300000|2022-04-13 00:05:00|19.28|19.08|19.36|19.16|19.36|19.16|19.28|19.08|35
1649808600000|2022-04-13 00:10:00|19.35|19.15|19.37|19.17|19.38|19.18|19.33|19.13|33
1649808900000|2022-04-13 00:15:00|19.38|19.18|19.35|19.15|19.38|19.18|19.35|19.15|58
1649809200000|2022-04-13 00:20:00|19.36|19.16|19.37|19.17|19.38|19.18|19.35|19.15|24
1649809500000|2022-04-13 00:25:00|19.38|19.18|19.36|19.16|19.38|19.18|19.35|19.15|65
1649809800000|2022-04-13 00:30:00|19.35|19.15|19.32|19.12|19.36|19.16|19.31|19.11|64
1649810100000|2022-04-13 00:35:00|19.31|19.11|19.34|19.14|19.34|19.14|19.31|19.11|80
1649810400000|2022-04-13 00:40:00|19.35|19.15|19.32|19.12|19.35|19.15|19.31|19.11|82
1649810700000|2022-04-13 00:45:00|19.33|19.13|19.29|19.09|19.33|19.13|19.28|19.08|45
1649811000000|2022-04-13 00:50:00|19.28|19.08|19.26|19.06|19.29|19.09|19.24|19.04|63
1649811300000|2022-04-13 00:55:00|19.25|19.05|19.25|19.05|19.27|19.07|19.23|19.03|69
1649811600000|2022-04-13 01:00:00|19.26|19.06|19.23|19.03|19.28|19.08|19.23|19.03|82
1649811900000|2022-04-13 01:05:00|19.22|19.02|19.18|18.98|19.25|19.05|19.17|18.97|80
1649812200000|2022-04-13 01:10:00|19.17|18.97|19.24|19.04|19.24|19.04|19.17|18.97|62
1649812500000|2022-04-13 01:15:00|19.25|19.05|19.23|19.03|19.25|19.05|19.2|19|103
1649812800000|2022-04-13 01:20:00|19.24|19.04|19.23|19.03|19.24|19.04|19.21|19.01|62
1649813100000|2022-04-13 01:25:00|19.22|19.02|19.23|19.03|19.24|19.04|19.2|19|50
1649813400000|2022-04-13 01:30:00|19.22|19.02|19.29|19.09|19.3|19.1|19.22|19.02|60
1649813700000|2022-04-13 01:35:00|19.3|19.1|19.31|19.11|19.32|19.12|19.29|19.09|48
1649814000000|2022-04-13 01:40:00|19.32|19.12|19.33|19.13|19.35|19.15|19.31|19.11|78
1649814300000|2022-04-13 01:45:00|19.34|19.14|19.3|19.1|19.34|19.14|19.29|19.09|41
1649814600000|2022-04-13 01:50:00|19.29|19.09|19.34|19.14|19.35|19.15|19.29|19.09|40
1649814900000|2022-04-13 01:55:00|19.33|19.13|19.35|19.15|19.37|19.17|19.33|19.13|31
1649815200000|2022-04-13 02:00:00|19.34|19.14|19.35|19.15|19.37|19.17|19.3|19.1|88
1649815500000|2022-04-13 02:05:00|19.34|19.14|19.36|19.16|19.37|19.17|19.34|19.14|47
1649815800000|2022-04-13 02:10:00|19.35|19.15|19.3|19.1|19.35|19.15|19.3|19.1|32
1649816100000|2022-04-13 02:15:00|19.31|19.11|19.24|19.04|19.31|19.11|19.23|19.03|52
1649816400000|2022-04-13 02:20:00|19.23|19.03|19.24|19.04|19.27|19.07|19.22|19.02|72
1649816700000|2022-04-13 02:25:00|19.25|19.05|19.26|19.06|19.26|19.06|19.22|19.02|34
1649817000000|2022-04-13 02:30:00|19.27|19.07|19.35|19.15|19.35|19.15|19.26|19.06|49
1649817300000|2022-04-13 02:35:00|19.34|19.14|19.43|19.23|19.43|19.23|19.33|19.13|90
1649817600000|2022-04-13 02:40:00|19.42|19.22|19.38|19.18|19.43|19.23|19.37|19.17|63
1649817900000|2022-04-13 02:45:00|19.37|19.17|19.38|19.18|19.38|19.18|19.34|19.14|30
1649818200000|2022-04-13 02:50:00|19.39|19.19|19.37|19.17|19.39|19.19|19.36|19.16|45
1649818500000|2022-04-13 02:55:00|19.36|19.16|19.35|19.15|19.37|19.17|19.33|19.13|84
1649818800000|2022-04-13 03:00:00|19.36|19.16|19.44|19.24|19.44|19.24|19.35|19.15|37
1649819100000|2022-04-13 03:05:00|19.43|19.23|19.44|19.24|19.44|19.24|19.4|19.2|50
1649819400000|2022-04-13 03:10:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|32
1649819700000|2022-04-13 03:15:00|19.45|19.25|19.47|19.27|19.48|19.28|19.44|19.24|25
1649820000000|2022-04-13 03:20:00|19.48|19.28|19.46|19.26|19.48|19.28|19.45|19.25|65
1649820300000|2022-04-13 03:25:00|19.47|19.27|19.43|19.23|19.47|19.27|19.43|19.23|9
1649820600000|2022-04-13 03:30:00|19.44|19.24|19.42|19.22|19.45|19.25|19.4|19.2|35
1649820900000|2022-04-13 03:35:00|19.43|19.23|19.42|19.22|19.43|19.23|19.41|19.21|8
1649821200000|2022-04-13 03:40:00|19.43|19.23|19.42|19.22|19.43|19.23|19.41|19.21|98
1649821500000|2022-04-13 03:45:00|19.41|19.21|19.38|19.18|19.42|19.22|19.37|19.17|58
1649821800000|2022-04-13 03:50:00|19.37|19.17|19.37|19.17|19.39|19.19|19.37|19.17|55
1649822100000|2022-04-13 03:55:00|19.38|19.18|19.39|19.19|19.39|19.19|19.37|19.17|86
1649822400000|2022-04-13 04:00:00|19.38|19.18|19.35|19.15|19.41|19.21|19.34|19.14|62
1649822700000|2022-04-13 04:05:00|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|24
1649823000000|2022-04-13 04:10:00|19.36|19.16|19.35|19.15|19.36|19.16|19.34|19.14|28
1649823300000|2022-04-13 04:15:00|19.34|19.14|19.35|19.15|19.37|19.17|19.34|19.14|62
1649823600000|2022-04-13 04:20:00|19.34|19.14|19.36|19.16|19.36|19.16|19.33|19.13|35
1649823900000|2022-04-13 04:25:00|19.37|19.17|19.35|19.15|19.38|19.18|19.33|19.13|51
1649824200000|2022-04-13 04:30:00|19.34|19.14|19.34|19.14|19.38|19.18|19.32|19.12|73
1649824500000|2022-04-13 04:35:00|19.33|19.13|19.32|19.12|19.34|19.14|19.31|19.11|52
1649824800000|2022-04-13 04:40:00|19.31|19.11|19.35|19.15|19.35|19.15|19.3|19.1|35
1649825100000|2022-04-13 04:45:00|19.34|19.14|19.4|19.2|19.41|19.21|19.34|19.14|31
1649825400000|2022-04-13 04:50:00|19.41|19.21|19.4|19.2|19.41|19.21|19.38|19.18|28
1649825700000|2022-04-13 04:55:00|19.41|19.21|19.43|19.23|19.43|19.23|19.4|19.2|15
1649826000000|2022-04-13 05:00:00|19.44|19.24|19.44|19.24|19.45|19.25|19.41|19.21|37
1649826300000|2022-04-13 05:05:00|19.43|19.23|19.41|19.21|19.45|19.25|19.41|19.21|53
1649826600000|2022-04-13 05:10:00|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|54
1649826900000|2022-04-13 05:15:00|19.4|19.2|19.43|19.23|19.43|19.23|19.4|19.2|44
1649827200000|2022-04-13 05:20:00|19.42|19.22|19.41|19.21|19.44|19.24|19.41|19.21|38
1649827500000|2022-04-13 05:25:00|19.4|19.2|19.44|19.24|19.44|19.24|19.4|19.2|17
1649827800000|2022-04-13 05:30:00|19.43|19.23|19.45|19.25|19.45|19.25|19.43|19.23|23
1649828100000|2022-04-13 05:35:00|19.44|19.24|19.43|19.23|19.46|19.26|19.43|19.23|44
1649828400000|2022-04-13 05:40:00|19.44|19.24|19.44|19.24|19.44|19.24|19.42|19.22|43
1649828700000|2022-04-13 05:45:00|19.43|19.23|19.44|19.24|19.45|19.25|19.42|19.22|26
1649829000000|2022-04-13 05:50:00|19.43|19.23|19.45|19.25|19.45|19.25|19.43|19.23|19
1649829300000|2022-04-13 05:55:00|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|20
1649829600000|2022-04-13 06:00:00|19.44|19.24|19.42|19.22|19.45|19.25|19.42|19.22|57
1649829900000|2022-04-13 06:05:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649830200000|2022-04-13 06:10:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|26
1649830500000|2022-04-13 06:15:00|19.43|19.23|19.41|19.21|19.43|19.23|19.4|19.2|47
1649830800000|2022-04-13 06:20:00|19.4|19.2|19.4|19.2|19.41|19.21|19.39|19.19|15
1649831100000|2022-04-13 06:25:00|19.39|19.19|19.4|19.2|19.41|19.21|19.38|19.18|30
1649831400000|2022-04-13 06:30:00|19.39|19.19|19.36|19.16|19.41|19.21|19.36|19.16|28
1649831700000|2022-04-13 06:35:00|19.37|19.17|19.37|19.17|19.4|19.2|19.35|19.15|23
1649832000000|2022-04-13 06:40:00|19.38|19.18|19.35|19.15|19.38|19.18|19.34|19.14|14
1649832300000|2022-04-13 06:45:00|19.36|19.16|19.37|19.17|19.39|19.19|19.35|19.15|30
1649832600000|2022-04-13 06:50:00|19.38|19.18|19.28|19.08|19.38|19.18|19.25|19.05|116
1649832900000|2022-04-13 06:55:00|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|31
1649833200000|2022-04-13 07:00:00|19.28|19.08|19.29|19.09|19.3|19.1|19.25|19.05|64
1649833500000|2022-04-13 07:05:00|19.3|19.1|19.26|19.06|19.3|19.1|19.26|19.06|49
1649833800000|2022-04-13 07:10:00|19.27|19.07|19.28|19.08|19.31|19.11|19.25|19.05|60
1649834100000|2022-04-13 07:15:00|19.29|19.09|19.31|19.11|19.36|19.16|19.28|19.08|71
1649834400000|2022-04-13 07:20:00|19.32|19.12|19.33|19.13|19.36|19.16|19.31|19.11|58
1649834700000|2022-04-13 07:25:00|19.34|19.14|19.35|19.15|19.37|19.17|19.34|19.14|90
1649835000000|2022-04-13 07:30:00|19.36|19.16|19.35|19.15|19.36|19.16|19.34|19.14|62
1649835300000|2022-04-13 07:35:00|19.34|19.14|19.34|19.14|19.36|19.16|19.32|19.12|63
1649835600000|2022-04-13 07:40:00|19.35|19.15|19.34|19.14|19.35|19.15|19.32|19.12|52
1649835900000|2022-04-13 07:45:00|19.33|19.13|19.38|19.18|19.38|19.18|19.32|19.12|62
1649836200000|2022-04-13 07:50:00|19.37|19.17|19.35|19.15|19.38|19.18|19.35|19.15|65
1649836500000|2022-04-13 07:55:00|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|50
1649836800000|2022-04-13 08:00:00|19.38|19.18|19.38|19.18|19.4|19.2|19.37|19.17|75
1649837100000|2022-04-13 08:05:00|19.37|19.17|19.39|19.19|19.4|19.2|19.37|19.17|23
1649837400000|2022-04-13 08:10:00|19.4|19.2|19.34|19.14|19.4|19.2|19.34|19.14|65
1649837700000|2022-04-13 08:15:00|19.35|19.15|19.33|19.13|19.35|19.15|19.31|19.11|47
1649838000000|2022-04-13 08:20:00|19.34|19.14|19.32|19.12|19.35|19.15|19.32|19.12|55
1649838300000|2022-04-13 08:25:00|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|65
1649838600000|2022-04-13 08:30:00|19.3|19.1|19.31|19.11|19.33|19.13|19.29|19.09|46
1649838900000|2022-04-13 08:35:00|19.3|19.1|19.3|19.1|19.32|19.12|19.3|19.1|49
1649839200000|2022-04-13 08:40:00|19.31|19.11|19.32|19.12|19.34|19.14|19.3|19.1|34
1649839500000|2022-04-13 08:45:00|19.31|19.11|19.32|19.12|19.34|19.14|19.31|19.11|48
1649839800000|2022-04-13 08:50:00|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|31
1649840100000|2022-04-13 08:55:00|19.3|19.1|19.33|19.13|19.33|19.13|19.3|19.1|10
1649840400000|2022-04-13 09:00:00|19.32|19.12|19.33|19.13|19.36|19.16|19.32|19.12|28
1649840700000|2022-04-13 09:05:00|19.32|19.12|19.34|19.14|19.34|19.14|19.3|19.1|23
1649841000000|2022-04-13 09:10:00|19.33|19.13|19.36|19.16|19.37|19.17|19.33|19.13|38
1649841300000|2022-04-13 09:15:00|19.35|19.15|19.34|19.14|19.36|19.16|19.33|19.13|36
1649841600000|2022-04-13 09:20:00|19.35|19.15|19.4|19.2|19.43|19.23|19.35|19.15|41
1649841900000|2022-04-13 09:25:00|19.39|19.19|19.44|19.24|19.45|19.25|19.38|19.18|41
1649842200000|2022-04-13 09:30:00|19.43|19.23|19.41|19.21|19.44|19.24|19.41|19.21|17
1649842500000|2022-04-13 09:35:00|19.4|19.2|19.43|19.23|19.43|19.23|19.4|19.2|34
1649842800000|2022-04-13 09:40:00|19.42|19.22|19.39|19.19|19.43|19.23|19.38|19.18|50
1649843100000|2022-04-13 09:45:00|19.4|19.2|19.42|19.22|19.42|19.22|19.39|19.19|29
1649843400000|2022-04-13 09:50:00|19.43|19.23|19.41|19.21|19.44|19.24|19.41|19.21|45
1649843700000|2022-04-13 09:55:00|19.4|19.2|19.4|19.2|19.4|19.2|19.37|19.17|15
1649844000000|2022-04-13 10:00:00|19.39|19.19|19.41|19.21|19.44|19.24|19.38|19.18|41
1649844300000|2022-04-13 10:05:00|19.4|19.2|19.38|19.18|19.43|19.23|19.37|19.17|39
1649844600000|2022-04-13 10:10:00|19.39|19.19|19.39|19.19|19.41|19.21|19.38|19.18|43
1649844900000|2022-04-13 10:15:00|19.4|19.2|19.29|19.09|19.4|19.2|19.27|19.07|102
1649845200000|2022-04-13 10:20:00|19.3|19.1|19.27|19.07|19.3|19.1|19.26|19.06|52
1649845500000|2022-04-13 10:25:00|19.26|19.06|19.25|19.05|19.27|19.07|19.22|19.02|72
1649845800000|2022-04-13 10:30:00|19.26|19.06|19.25|19.05|19.26|19.06|19.22|19.02|116
1649846100000|2022-04-13 10:35:00|19.26|19.06|19.28|19.08|19.29|19.09|19.24|19.04|57
1649846400000|2022-04-13 10:40:00|19.27|19.07|19.26|19.06|19.28|19.08|19.25|19.05|54
1649846700000|2022-04-13 10:45:00|19.27|19.07|19.29|19.09|19.31|19.11|19.26|19.06|87
1649847000000|2022-04-13 10:50:00|19.28|19.08|19.27|19.07|19.29|19.09|19.25|19.05|72
1649847300000|2022-04-13 10:55:00|19.28|19.08|19.28|19.08|19.29|19.09|19.26|19.06|41
1649847600000|2022-04-13 11:00:00|19.27|19.07|19.3|19.1|19.34|19.14|19.27|19.07|58
1649847900000|2022-04-13 11:05:00|19.29|19.09|19.31|19.11|19.33|19.13|19.29|19.09|57
1649848200000|2022-04-13 11:10:00|19.3|19.1|19.31|19.11|19.33|19.13|19.3|19.1|70
1649848500000|2022-04-13 11:15:00|19.32|19.12|19.41|19.21|19.42|19.22|19.31|19.11|80
1649848800000|2022-04-13 11:20:00|19.42|19.22|19.42|19.22|19.44|19.24|19.41|19.21|75
1649849100000|2022-04-13 11:25:00|19.43|19.23|19.48|19.28|19.48|19.28|19.42|19.22|26
1649849400000|2022-04-13 11:30:00|19.47|19.27|19.44|19.24|19.48|19.28|19.41|19.21|44
1649849700000|2022-04-13 11:35:00|19.43|19.23|19.51|19.31|19.53|19.33|19.42|19.22|36
1649850000000|2022-04-13 11:40:00|19.5|19.3|19.45|19.25|19.51|19.31|19.43|19.23|62
1649850300000|2022-04-13 11:45:00|19.46|19.26|19.45|19.25|19.47|19.27|19.41|19.21|78
1649850600000|2022-04-13 11:50:00|19.46|19.26|19.5|19.3|19.51|19.31|19.46|19.26|49
1649850900000|2022-04-13 11:55:00|19.49|19.29|19.33|19.13|19.49|19.29|19.33|19.13|83
1649851200000|2022-04-13 12:00:00|19.32|19.12|19.35|19.15|19.38|19.18|19.31|19.11|169
1649851500000|2022-04-13 12:05:00|19.34|19.14|19.39|19.19|19.41|19.21|19.32|19.12|84
1649851800000|2022-04-13 12:10:00|19.4|19.2|19.41|19.21|19.41|19.21|19.38|19.18|70
1649852100000|2022-04-13 12:15:00|19.4|19.2|19.41|19.21|19.43|19.23|19.38|19.18|56
1649852400000|2022-04-13 12:20:00|19.4|19.2|19.39|19.19|19.4|19.2|19.36|19.16|96
1649852700000|2022-04-13 12:25:00|19.4|19.2|19.35|19.15|19.41|19.21|19.35|19.15|80
1649853000000|2022-04-13 12:30:00|19.34|19.14|19.37|19.17|19.39|19.19|19.33|19.13|112
1649853300000|2022-04-13 12:35:00|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|60
1649853600000|2022-04-13 12:40:00|19.38|19.18|19.44|19.24|19.45|19.25|19.37|19.17|31
1649853900000|2022-04-13 12:45:00|19.45|19.25|19.42|19.22|19.47|19.27|19.42|19.22|64
1649854200000|2022-04-13 12:50:00|19.43|19.23|19.39|19.19|19.45|19.25|19.38|19.18|83
1649854500000|2022-04-13 12:55:00|19.4|19.2|19.31|19.11|19.4|19.2|19.31|19.11|84
1649854800000|2022-04-13 13:00:00|19.32|19.12|19.29|19.09|19.34|19.14|19.26|19.06|122
1649855100000|2022-04-13 13:05:00|19.3|19.1|19.4|19.2|19.42|19.22|19.27|19.07|127
1649855400000|2022-04-13 13:10:00|19.39|19.19|19.45|19.25|19.46|19.26|19.35|19.15|57
1649855700000|2022-04-13 13:15:00|19.46|19.26|19.51|19.31|19.51|19.31|19.45|19.25|86
1649856000000|2022-04-13 13:20:00|19.52|19.32|19.54|19.34|19.58|19.38|19.51|19.31|77
1649856300000|2022-04-13 13:25:00|19.53|19.33|19.49|19.29|19.55|19.35|19.49|19.29|93
1649856600000|2022-04-13 13:30:00|19.5|19.3|19.52|19.32|19.54|19.34|19.48|19.28|178
1649856900000|2022-04-13 13:35:00|19.51|19.31|19.56|19.36|19.61|19.41|19.51|19.31|152
1649857200000|2022-04-13 13:40:00|19.57|19.37|19.63|19.43|19.65|19.45|19.56|19.36|133
1649857500000|2022-04-13 13:45:00|19.62|19.42|19.58|19.38|19.65|19.45|19.58|19.38|119
1649857800000|2022-04-13 13:50:00|19.59|19.39|19.63|19.43|19.65|19.45|19.58|19.38|179
1649858100000|2022-04-13 13:55:00|19.62|19.42|19.64|19.44|19.66|19.46|19.61|19.41|157
1649858400000|2022-04-13 14:00:00|19.65|19.45|19.6|19.4|19.68|19.48|19.58|19.38|164
1649858700000|2022-04-13 14:05:00|19.59|19.39|19.59|19.39|19.66|19.46|19.59|19.39|143
1649859000000|2022-04-13 14:10:00|19.58|19.38|19.66|19.46|19.67|19.47|19.58|19.38|75
1649859300000|2022-04-13 14:15:00|19.65|19.45|19.72|19.52|19.74|19.54|19.65|19.45|134
1649859600000|2022-04-13 14:20:00|19.71|19.51|19.77|19.57|19.78|19.58|19.68|19.48|96
1649859900000|2022-04-13 14:25:00|19.76|19.56|19.6|19.4|19.77|19.57|19.58|19.38|161
1649860200000|2022-04-13 14:30:00|19.59|19.39|19.58|19.38|19.63|19.43|19.55|19.35|120
1649860500000|2022-04-13 14:35:00|19.59|19.39|19.59|19.39|19.6|19.4|19.54|19.34|79
1649860800000|2022-04-13 14:40:00|19.58|19.38|19.66|19.46|19.66|19.46|19.58|19.38|97
1649861100000|2022-04-13 14:45:00|19.65|19.45|19.62|19.42|19.66|19.46|19.61|19.41|80
1649861400000|2022-04-13 14:50:00|19.61|19.41|19.61|19.41|19.62|19.42|19.57|19.37|69
1649861700000|2022-04-13 14:55:00|19.62|19.42|19.6|19.4|19.62|19.42|19.58|19.38|95
1649862000000|2022-04-13 15:00:00|19.59|19.39|19.63|19.43|19.65|19.45|19.59|19.39|125
1649862300000|2022-04-13 15:05:00|19.64|19.44|19.68|19.48|19.7|19.5|19.62|19.42|83
1649862600000|2022-04-13 15:10:00|19.67|19.47|19.69|19.49|19.7|19.5|19.65|19.45|91
1649862900000|2022-04-13 15:15:00|19.68|19.48|19.69|19.49|19.71|19.51|19.67|19.47|72
1649863200000|2022-04-13 15:20:00|19.7|19.5|19.8|19.6|19.81|19.61|19.69|19.49|91
1649863500000|2022-04-13 15:25:00|19.81|19.61|19.8|19.6|19.81|19.61|19.78|19.58|104
1649863800000|2022-04-13 15:30:00|19.79|19.59|19.78|19.58|19.82|19.62|19.78|19.58|94
1649864100000|2022-04-13 15:35:00|19.79|19.59|19.75|19.55|19.79|19.59|19.71|19.51|106
1649864400000|2022-04-13 15:40:00|19.76|19.56|19.76|19.56|19.77|19.57|19.72|19.52|105
1649864700000|2022-04-13 15:45:00|19.75|19.55|19.76|19.56|19.78|19.58|19.73|19.53|60
1649865000000|2022-04-13 15:50:00|19.77|19.57|19.74|19.54|19.77|19.57|19.74|19.54|94
1649865300000|2022-04-13 15:55:00|19.75|19.55|19.67|19.47|19.75|19.55|19.66|19.46|55
1649865600000|2022-04-13 16:00:00|19.68|19.48|19.68|19.48|19.7|19.5|19.64|19.44|68
1649865900000|2022-04-13 16:05:00|19.67|19.47|19.69|19.49|19.7|19.5|19.65|19.45|29
1649866200000|2022-04-13 16:10:00|19.68|19.48|19.72|19.52|19.72|19.52|19.67|19.47|87
1649866500000|2022-04-13 16:15:00|19.71|19.51|19.72|19.52|19.76|19.56|19.7|19.5|86
1649866800000|2022-04-13 16:20:00|19.71|19.51|19.68|19.48|19.72|19.52|19.68|19.48|78
1649867100000|2022-04-13 16:25:00|19.69|19.49|19.62|19.42|19.71|19.51|19.61|19.41|94
1649867400000|2022-04-13 16:30:00|19.61|19.41|19.62|19.42|19.63|19.43|19.6|19.4|88
1649867700000|2022-04-13 16:35:00|19.63|19.43|19.59|19.39|19.64|19.44|19.58|19.38|85
1649868000000|2022-04-13 16:40:00|19.6|19.4|19.62|19.42|19.62|19.42|19.58|19.38|43
1649868300000|2022-04-13 16:45:00|19.63|19.43|19.62|19.42|19.66|19.46|19.61|19.41|72
1649868600000|2022-04-13 16:50:00|19.63|19.43|19.54|19.34|19.65|19.45|19.54|19.34|116
1649868900000|2022-04-13 16:55:00|19.55|19.35|19.58|19.38|19.59|19.39|19.54|19.34|58
1649869200000|2022-04-13 17:00:00|19.57|19.37|19.52|19.32|19.58|19.38|19.5|19.3|131
1649869500000|2022-04-13 17:05:00|19.53|19.33|19.56|19.36|19.57|19.37|19.52|19.32|92
1649869800000|2022-04-13 17:10:00|19.57|19.37|19.56|19.36|19.59|19.39|19.56|19.36|38
1649870100000|2022-04-13 17:15:00|19.55|19.35|19.59|19.39|19.59|19.39|19.55|19.35|21
1649870400000|2022-04-13 17:20:00|19.6|19.4|19.61|19.41|19.62|19.42|19.58|19.38|42
1649870700000|2022-04-13 17:25:00|19.6|19.4|19.57|19.37|19.61|19.41|19.55|19.35|81
1649871000000|2022-04-13 17:30:00|19.56|19.36|19.51|19.31|19.57|19.37|19.51|19.31|125
1649871300000|2022-04-13 17:35:00|19.52|19.32|19.49|19.29|19.52|19.32|19.47|19.27|62
1649871600000|2022-04-13 17:40:00|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|50
1649871900000|2022-04-13 17:45:00|19.5|19.3|19.52|19.32|19.57|19.37|19.48|19.28|95
1649872200000|2022-04-13 17:50:00|19.51|19.31|19.52|19.32|19.53|19.33|19.51|19.31|70
1649872500000|2022-04-13 17:55:00|19.51|19.31|19.48|19.28|19.52|19.32|19.44|19.24|76
1649872800000|2022-04-13 18:00:00|19.49|19.29|19.48|19.28|19.49|19.29|19.46|19.26|54
1649873100000|2022-04-13 18:05:00|19.47|19.27|19.49|19.29|19.5|19.3|19.47|19.27|103
1649873400000|2022-04-13 18:10:00|19.5|19.3|19.5|19.3|19.5|19.3|19.48|19.28|81
1649873700000|2022-04-13 18:15:00|19.49|19.29|19.5|19.3|19.5|19.3|19.47|19.27|32
1649874000000|2022-04-13 18:20:00|19.49|19.29|19.53|19.33|19.54|19.34|19.49|19.29|145
1649874300000|2022-04-13 18:25:00|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|57
1649874600000|2022-04-13 18:30:00|19.53|19.33|19.54|19.34|19.56|19.36|19.53|19.33|80
1649874900000|2022-04-13 18:35:00|19.53|19.33|19.54|19.34|19.55|19.35|19.53|19.33|24
1649875200000|2022-04-13 18:40:00|19.55|19.35|19.59|19.39|19.59|19.39|19.54|19.34|97
1649875500000|2022-04-13 18:45:00|19.58|19.38|19.58|19.38|19.59|19.39|19.57|19.37|77
1649875800000|2022-04-13 18:50:00|19.57|19.37|19.59|19.39|19.6|19.4|19.57|19.37|73
1649876100000|2022-04-13 18:55:00|19.58|19.38|19.59|19.39|19.6|19.4|19.57|19.37|68
1649876400000|2022-04-13 19:00:00|19.6|19.4|19.61|19.41|19.61|19.41|19.57|19.37|72
1649876700000|2022-04-13 19:05:00|19.62|19.42|19.61|19.41|19.66|19.46|19.6|19.4|80
1649877000000|2022-04-13 19:10:00|19.6|19.4|19.57|19.37|19.61|19.41|19.56|19.36|62
1649877300000|2022-04-13 19:15:00|19.56|19.36|19.59|19.39|19.6|19.4|19.56|19.36|56
1649877600000|2022-04-13 19:20:00|19.58|19.38|19.59|19.39|19.59|19.39|19.57|19.37|76
1649877900000|2022-04-13 19:25:00|19.6|19.4|19.59|19.39|19.6|19.4|19.58|19.38|26
1649878200000|2022-04-13 19:30:00|19.58|19.38|19.58|19.38|19.59|19.39|19.57|19.37|51
1649878500000|2022-04-13 19:35:00|19.57|19.37|19.53|19.33|19.58|19.38|19.52|19.32|51
1649878800000|2022-04-13 19:40:00|19.54|19.34|19.55|19.35|19.55|19.35|19.52|19.32|44
1649879100000|2022-04-13 19:45:00|19.54|19.34|19.55|19.35|19.55|19.35|19.52|19.32|56
1649879400000|2022-04-13 19:50:00|19.54|19.34|19.51|19.31|19.55|19.35|19.51|19.31|52
1649879700000|2022-04-13 19:55:00|19.52|19.32|19.5|19.3|19.52|19.32|19.49|19.29|57
1649880000000|2022-04-13 20:00:00|19.49|19.29|19.51|19.31|19.53|19.33|19.49|19.29|51
1649880300000|2022-04-13 20:05:00|19.52|19.32|19.51|19.31|19.52|19.32|19.5|19.3|54
1649880600000|2022-04-13 20:10:00|19.5|19.3|19.53|19.33|19.53|19.33|19.5|19.3|32
1649880900000|2022-04-13 20:15:00|19.52|19.32|19.56|19.36|19.56|19.36|19.52|19.32|31
1649881200000|2022-04-13 20:20:00|19.57|19.37|19.57|19.37|19.58|19.38|19.55|19.35|47
1649881500000|2022-04-13 20:25:00|19.58|19.38|19.57|19.37|19.58|19.38|19.56|19.36|32
1649881800000|2022-04-13 20:30:00|19.56|19.36|19.59|19.39|19.6|19.4|19.55|19.35|54
1649882100000|2022-04-13 20:35:00|19.6|19.4|19.58|19.38|19.61|19.41|19.57|19.37|57
1649882400000|2022-04-13 20:40:00|19.57|19.37|19.57|19.37|19.59|19.39|19.57|19.37|43
1649882700000|2022-04-13 20:45:00|19.58|19.38|19.65|19.45|19.65|19.45|19.56|19.36|42
1649883000000|2022-04-13 20:50:00|19.64|19.44|19.63|19.43|19.66|19.46|19.63|19.43|58
1649883300000|2022-04-13 20:55:00|19.64|19.44|19.65|19.45|19.65|19.45|19.62|19.42|26
1649883600000|2022-04-13 21:00:00|19.64|19.44|19.65|19.45|19.65|19.45|19.62|19.42|14
1649883900000|2022-04-13 21:05:00|19.64|19.44|19.64|19.44|19.65|19.45|19.63|19.43|31
1649884200000|2022-04-13 21:10:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|12
1649884500000|2022-04-13 21:15:00|19.63|19.43|19.63|19.43|19.64|19.44|19.62|19.42|25
1649884800000|2022-04-13 21:20:00|19.64|19.44|19.64|19.44|19.66|19.46|19.63|19.43|85
1649885100000|2022-04-13 21:25:00|19.65|19.45|19.63|19.43|19.65|19.45|19.63|19.43|11
1649885400000|2022-04-13 21:30:00|19.62|19.42|19.61|19.41|19.63|19.43|19.61|19.41|26
1649885700000|2022-04-13 21:35:00|19.62|19.42|19.65|19.45|19.66|19.46|19.61|19.41|52
1649886000000|2022-04-13 21:40:00|19.64|19.44|19.61|19.41|19.65|19.45|19.61|19.41|30
1649886300000|2022-04-13 21:45:00|19.62|19.42|19.63|19.43|19.64|19.44|19.59|19.39|24
1649886600000|2022-04-13 21:50:00|19.62|19.42|19.64|19.44|19.65|19.45|19.61|19.41|17
1649886900000|2022-04-13 21:55:00|19.65|19.45|19.67|19.47|19.67|19.47|19.64|19.44|77
1649887200000|2022-04-13 22:00:00|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|27
1649887500000|2022-04-13 22:05:00|19.65|19.45|19.67|19.47|19.69|19.49|19.65|19.45|49
1649887800000|2022-04-13 22:10:00|19.66|19.46|19.69|19.49|19.69|19.49|19.66|19.46|20
1649888100000|2022-04-13 22:15:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|10
1649888400000|2022-04-13 22:20:00|19.68|19.48|19.69|19.49|19.7|19.5|19.67|19.47|14
1649888700000|2022-04-13 22:25:00|19.7|19.5|19.69|19.49|19.72|19.52|19.68|19.48|22
1649889000000|2022-04-13 22:30:00|19.7|19.5|19.74|19.54|19.75|19.55|19.7|19.5|37
1649889300000|2022-04-13 22:35:00|19.75|19.55|19.74|19.54|19.75|19.55|19.73|19.53|72
1649889600000|2022-04-13 22:40:00|19.73|19.53|19.73|19.53|19.75|19.55|19.73|19.53|19
1649889900000|2022-04-13 22:45:00|19.74|19.54|19.76|19.56|19.76|19.56|19.72|19.52|29
1649890200000|2022-04-13 22:50:00|19.75|19.55|19.73|19.53|19.75|19.55|19.72|19.52|15
1649890500000|2022-04-13 22:55:00|19.74|19.54|19.76|19.56|19.76|19.56|19.72|19.52|15
1649890800000|2022-04-13 23:00:00|19.77|19.57|19.73|19.53|19.77|19.57|19.73|19.53|27
1649891100000|2022-04-13 23:05:00|19.72|19.52|19.72|19.52|19.72|19.52|19.69|19.49|53
1649891400000|2022-04-13 23:10:00|19.71|19.51|19.74|19.54|19.75|19.55|19.71|19.51|24
1649891700000|2022-04-13 23:15:00|19.75|19.55|19.74|19.54|19.76|19.56|19.73|19.53|12
1649892000000|2022-04-13 23:20:00|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|15
1649892300000|2022-04-13 23:25:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|9
1649892600000|2022-04-13 23:30:00|19.75|19.55|19.75|19.55|19.76|19.56|19.73|19.53|27
1649892900000|2022-04-13 23:35:00|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|28
1649893200000|2022-04-13 23:40:00|19.76|19.56|19.74|19.54|19.77|19.57|19.74|19.54|39
1649893500000|2022-04-13 23:45:00|19.75|19.55|19.75|19.55|19.76|19.56|19.72|19.52|25
1649893800000|2022-04-13 23:50:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|12
1649894100000|2022-04-13 23:55:00|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|18
1649894400000|2022-04-14 00:00:00|19.76|19.56|19.7|19.5|19.76|19.56|19.7|19.5|31
1649894700000|2022-04-14 00:05:00|19.71|19.51|19.76|19.56|19.77|19.57|19.7|19.5|32
1649895000000|2022-04-14 00:10:00|19.75|19.55|19.8|19.6|19.8|19.6|19.75|19.55|10
1649895300000|2022-04-14 00:15:00|19.79|19.59|19.78|19.58|19.79|19.59|19.77|19.57|28
1649895600000|2022-04-14 00:20:00|19.77|19.57|19.81|19.61|19.81|19.61|19.76|19.56|25
1649895900000|2022-04-14 00:25:00|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|14
1649896200000|2022-04-14 00:30:00|19.84|19.64|19.83|19.63|19.84|19.64|19.82|19.62|6
1649896500000|2022-04-14 00:35:00|19.84|19.64|19.8|19.6|19.85|19.65|19.79|19.59|41
1649896800000|2022-04-14 00:40:00|19.81|19.61|19.82|19.62|19.83|19.63|19.8|19.6|44
1649897100000|2022-04-14 00:45:00|19.81|19.61|19.8|19.6|19.85|19.65|19.79|19.59|30
1649897400000|2022-04-14 00:50:00|19.81|19.61|19.82|19.62|19.82|19.62|19.8|19.6|12
1649897700000|2022-04-14 00:55:00|19.83|19.63|19.84|19.64|19.87|19.67|19.82|19.62|60
1649898000000|2022-04-14 01:00:00|19.83|19.63|19.84|19.64|19.86|19.66|19.83|19.63|50
1649898300000|2022-04-14 01:05:00|19.85|19.65|19.87|19.67|19.87|19.67|19.84|19.64|47
1649898600000|2022-04-14 01:10:00|19.86|19.66|19.87|19.67|19.88|19.68|19.84|19.64|40
1649898900000|2022-04-14 01:15:00|19.88|19.68|19.9|19.7|19.91|19.71|19.88|19.68|47
1649899200000|2022-04-14 01:20:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|29
1649899500000|2022-04-14 01:25:00|19.92|19.72|19.94|19.74|19.95|19.75|19.91|19.71|41
1649899800000|2022-04-14 01:30:00|19.95|19.75|20|19.8|20.01|19.81|19.92|19.72|36
1649900100000|2022-04-14 01:35:00|19.99|19.79|19.97|19.77|20|19.8|19.96|19.76|51
1649900400000|2022-04-14 01:40:00|19.98|19.78|19.99|19.79|20.01|19.81|19.98|19.78|30
1649900700000|2022-04-14 01:45:00|20|19.8|20|19.8|20.01|19.81|19.99|19.79|17
1649901000000|2022-04-14 01:50:00|20.01|19.81|20.04|19.84|20.05|19.85|20|19.8|88
1649901300000|2022-04-14 01:55:00|20.05|19.85|20.02|19.82|20.05|19.85|20.02|19.82|36
1649901600000|2022-04-14 02:00:00|20.01|19.81|20.01|19.81|20.03|19.83|19.99|19.79|27
1649901900000|2022-04-14 02:05:00|20|19.8|20.02|19.82|20.02|19.82|20|19.8|15
1649902200000|2022-04-14 02:10:00|20.01|19.81|20|19.8|20.02|19.82|20|19.8|36
1649902500000|2022-04-14 02:15:00|20.01|19.81|20.01|19.81|20.02|19.82|20|19.8|21
1649902800000|2022-04-14 02:20:00|20|19.8|20.01|19.81|20.02|19.82|20|19.8|18
1649903100000|2022-04-14 02:25:00|20.02|19.82|20|19.8|20.02|19.82|19.98|19.78|23
1649903400000|2022-04-14 02:30:00|19.99|19.79|19.98|19.78|20|19.8|19.97|19.77|14
1649903700000|2022-04-14 02:35:00|19.97|19.77|19.97|19.77|19.97|19.77|19.94|19.74|35
1649904000000|2022-04-14 02:40:00|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|33
1649904300000|2022-04-14 02:45:00|19.95|19.75|19.91|19.71|19.96|19.76|19.91|19.71|37
1649904600000|2022-04-14 02:50:00|19.92|19.72|19.95|19.75|19.95|19.75|19.91|19.71|28
1649904900000|2022-04-14 02:55:00|19.94|19.74|19.95|19.75|19.95|19.75|19.93|19.73|8
1649905200000|2022-04-14 03:00:00|19.96|19.76|19.94|19.74|19.98|19.78|19.93|19.73|19
1649905500000|2022-04-14 03:05:00|19.93|19.73|19.92|19.72|19.93|19.73|19.87|19.67|46
1649905800000|2022-04-14 03:10:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|35
1649906100000|2022-04-14 03:15:00|19.92|19.72|19.93|19.73|19.94|19.74|19.91|19.71|42
1649906400000|2022-04-14 03:20:00|19.92|19.72|19.9|19.7|19.92|19.72|19.89|19.69|19
1649906700000|2022-04-14 03:25:00|19.91|19.71|19.87|19.67|19.91|19.71|19.87|19.67|19
1649907000000|2022-04-14 03:30:00|19.86|19.66|19.85|19.65|19.89|19.69|19.84|19.64|64
1649907300000|2022-04-14 03:35:00|19.84|19.64|19.86|19.66|19.88|19.68|19.84|19.64|39
1649907600000|2022-04-14 03:40:00|19.87|19.67|19.89|19.69|19.89|19.69|19.86|19.66|13
1649907900000|2022-04-14 03:45:00|19.9|19.7|19.92|19.72|19.93|19.73|19.88|19.68|55
1649908200000|2022-04-14 03:50:00|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|14
1649908500000|2022-04-14 03:55:00|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|51
1649908800000|2022-04-14 04:00:00|19.92|19.72|19.94|19.74|19.94|19.74|19.92|19.72|41
1649909100000|2022-04-14 04:05:00|19.93|19.73|19.99|19.79|19.99|19.79|19.93|19.73|35
1649909400000|2022-04-14 04:10:00|19.98|19.78|19.96|19.76|19.99|19.79|19.95|19.75|17
1649909700000|2022-04-14 04:15:00|19.95|19.75|19.95|19.75|19.97|19.77|19.95|19.75|11
1649910000000|2022-04-14 04:20:00|19.94|19.74|19.95|19.75|19.96|19.76|19.94|19.74|34
1649910300000|2022-04-14 04:25:00|19.94|19.74|19.94|19.74|19.95|19.75|19.93|19.73|15
1649910600000|2022-04-14 04:30:00|19.95|19.75|19.95|19.75|19.97|19.77|19.94|19.74|77
1649910900000|2022-04-14 04:35:00|19.94|19.74|19.96|19.76|20.05|19.85|19.94|19.74|80
1649911200000|2022-04-14 04:40:00|19.95|19.75|19.9|19.7|19.96|19.76|19.87|19.67|84
1649911500000|2022-04-14 04:45:00|19.91|19.71|19.89|19.69|19.91|19.71|19.88|19.68|27
1649911800000|2022-04-14 04:50:00|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|62
1649912100000|2022-04-14 04:55:00|19.9|19.7|19.88|19.68|19.9|19.7|19.86|19.66|51
1649912400000|2022-04-14 05:00:00|19.87|19.67|19.87|19.67|19.89|19.69|19.87|19.67|25
1649912700000|2022-04-14 05:05:00|19.88|19.68|19.87|19.67|19.88|19.68|19.86|19.66|16
1649913000000|2022-04-14 05:10:00|19.86|19.66|19.89|19.69|19.9|19.7|19.86|19.66|74
1649913300000|2022-04-14 05:15:00|19.88|19.68|19.87|19.67|19.88|19.68|19.84|19.64|30
1649913600000|2022-04-14 05:20:00|19.86|19.66|19.9|19.7|19.9|19.7|19.85|19.65|27
1649913900000|2022-04-14 05:25:00|19.89|19.69|19.86|19.66|19.9|19.7|19.86|19.66|10
1649914200000|2022-04-14 05:30:00|19.85|19.65|19.84|19.64|19.86|19.66|19.84|19.64|12
1649914500000|2022-04-14 05:35:00|19.83|19.63|19.85|19.65|19.85|19.65|19.83|19.63|23
1649914800000|2022-04-14 05:40:00|19.84|19.64|19.84|19.64|19.86|19.66|19.84|19.64|31
1649915100000|2022-04-14 05:45:00|19.85|19.65|19.84|19.64|19.86|19.66|19.83|19.63|16
1649915400000|2022-04-14 05:50:00|19.85|19.65|19.86|19.66|19.86|19.66|19.83|19.63|32
1649915700000|2022-04-14 05:55:00|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|23
1649916000000|2022-04-14 06:00:00|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|27
1649916300000|2022-04-14 06:05:00|19.87|19.67|19.85|19.65|19.89|19.69|19.85|19.65|43
1649916600000|2022-04-14 06:10:00|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|20
1649916900000|2022-04-14 06:15:00|19.84|19.64|19.84|19.64|19.85|19.65|19.83|19.63|13
1649917200000|2022-04-14 06:20:00|19.83|19.63|19.86|19.66|19.86|19.66|19.83|19.63|12
1649917500000|2022-04-14 06:25:00|19.85|19.65|19.88|19.68|19.89|19.69|19.85|19.65|18
1649917800000|2022-04-14 06:30:00|19.87|19.67|19.86|19.66|19.87|19.67|19.85|19.65|26
1649918100000|2022-04-14 06:35:00|19.87|19.67|19.84|19.64|19.87|19.67|19.84|19.64|16
1649918400000|2022-04-14 06:40:00|19.85|19.65|19.86|19.66|19.86|19.66|19.82|19.62|32
1649918700000|2022-04-14 06:45:00|19.85|19.65|19.84|19.64|19.86|19.66|19.84|19.64|24
1649919000000|2022-04-14 06:50:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|12
1649919300000|2022-04-14 06:55:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|35
1649919600000|2022-04-14 07:00:00|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|44
1649919900000|2022-04-14 07:05:00|19.84|19.64|19.81|19.61|19.84|19.64|19.8|19.6|58
1649920200000|2022-04-14 07:10:00|19.8|19.6|19.83|19.63|19.83|19.63|19.79|19.59|60
1649920500000|2022-04-14 07:15:00|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|30
1649920800000|2022-04-14 07:20:00|19.84|19.64|19.85|19.65|19.87|19.67|19.83|19.63|36
1649921100000|2022-04-14 07:25:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|10
1649921400000|2022-04-14 07:30:00|19.86|19.66|19.84|19.64|19.87|19.67|19.84|19.64|23
1649921700000|2022-04-14 07:35:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|15
1649922000000|2022-04-14 07:40:00|19.84|19.64|19.86|19.66|19.87|19.67|19.83|19.63|25
1649922300000|2022-04-14 07:45:00|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|27
1649922600000|2022-04-14 07:50:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|8
1649922900000|2022-04-14 07:55:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|9
1649923200000|2022-04-14 08:00:00|19.87|19.67|19.88|19.68|19.91|19.71|19.86|19.66|54
1649923500000|2022-04-14 08:05:00|19.89|19.69|19.91|19.71|19.92|19.72|19.88|19.68|41
1649923800000|2022-04-14 08:10:00|19.9|19.7|19.93|19.73|19.95|19.75|19.9|19.7|30
1649924100000|2022-04-14 08:15:00|19.94|19.74|19.94|19.74|19.96|19.76|19.93|19.73|11
1649924400000|2022-04-14 08:20:00|19.95|19.75|19.94|19.74|19.95|19.75|19.93|19.73|10
1649924700000|2022-04-14 08:25:00|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|19
1649925000000|2022-04-14 08:30:00|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|26
1649925300000|2022-04-14 08:35:00|19.9|19.7|19.93|19.73|19.93|19.73|19.9|19.7|30
1649925600000|2022-04-14 08:40:00|19.92|19.72|19.92|19.72|19.94|19.74|19.91|19.71|55
1649925900000|2022-04-14 08:45:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|25
1649926200000|2022-04-14 08:50:00|19.9|19.7|19.9|19.7|19.92|19.72|19.9|19.7|29
1649926500000|2022-04-14 08:55:00|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|19
1649926800000|2022-04-14 09:00:00|19.9|19.7|19.9|19.7|19.92|19.72|19.9|19.7|37
1649927100000|2022-04-14 09:05:00|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|34
1649927400000|2022-04-14 09:10:00|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|51
1649927700000|2022-04-14 09:15:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|45
1649928000000|2022-04-14 09:20:00|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|17
1649928300000|2022-04-14 09:25:00|19.84|19.64|19.73|19.53|19.84|19.64|19.69|19.49|75
1649928600000|2022-04-14 09:30:00|19.74|19.54|19.75|19.55|19.76|19.56|19.72|19.52|30
1649928900000|2022-04-14 09:35:00|19.76|19.56|19.74|19.54|19.76|19.56|19.73|19.53|59
1649929200000|2022-04-14 09:40:00|19.75|19.55|19.75|19.55|19.77|19.57|19.74|19.54|39
1649929500000|2022-04-14 09:45:00|19.76|19.56|19.74|19.54|19.76|19.56|19.72|19.52|69
1649929800000|2022-04-14 09:50:00|19.73|19.53|19.76|19.56|19.77|19.57|19.71|19.51|76
1649930100000|2022-04-14 09:55:00|19.75|19.55|19.76|19.56|19.77|19.57|19.75|19.55|40
1649930400000|2022-04-14 10:00:00|19.75|19.55|19.75|19.55|19.77|19.57|19.74|19.54|49
1649930700000|2022-04-14 10:05:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|19
1649931000000|2022-04-14 10:10:00|19.75|19.55|19.74|19.54|19.78|19.58|19.71|19.51|74
1649931300000|2022-04-14 10:15:00|19.75|19.55|19.71|19.51|19.77|19.57|19.71|19.51|35
1649931600000|2022-04-14 10:20:00|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|25
1649931900000|2022-04-14 10:25:00|19.71|19.51|19.71|19.51|19.73|19.53|19.69|19.49|52
1649932200000|2022-04-14 10:30:00|19.7|19.5|19.67|19.47|19.7|19.5|19.66|19.46|48
1649932500000|2022-04-14 10:35:00|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|19
1649932800000|2022-04-14 10:40:00|19.67|19.47|19.67|19.47|19.7|19.5|19.67|19.47|43
1649933100000|2022-04-14 10:45:00|19.68|19.48|19.65|19.45|19.68|19.48|19.64|19.44|110
1649933400000|2022-04-14 10:50:00|19.64|19.44|19.65|19.45|19.66|19.46|19.62|19.42|58
1649933700000|2022-04-14 10:55:00|19.66|19.46|19.65|19.45|19.66|19.46|19.64|19.44|22
1649934000000|2022-04-14 11:00:00|19.64|19.44|19.69|19.49|19.69|19.49|19.64|19.44|74
1649934300000|2022-04-14 11:05:00|19.68|19.48|19.68|19.48|19.71|19.51|19.67|19.47|45
1649934600000|2022-04-14 11:10:00|19.69|19.49|19.71|19.51|19.73|19.53|19.68|19.48|29
1649934900000|2022-04-14 11:15:00|19.72|19.52|19.69|19.49|19.72|19.52|19.68|19.48|78
1649935200000|2022-04-14 11:20:00|19.68|19.48|19.69|19.49|19.72|19.52|19.67|19.47|38
1649935500000|2022-04-14 11:25:00|19.7|19.5|19.71|19.51|19.71|19.51|19.67|19.47|60
1649935800000|2022-04-14 11:30:00|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|39
1649936100000|2022-04-14 11:35:00|19.69|19.49|19.7|19.5|19.7|19.5|19.67|19.47|42
1649936400000|2022-04-14 11:40:00|19.69|19.49|19.68|19.48|19.71|19.51|19.68|19.48|86
1649936700000|2022-04-14 11:45:00|19.69|19.49|19.69|19.49|19.72|19.52|19.68|19.48|53
1649937000000|2022-04-14 11:50:00|19.68|19.48|19.66|19.46|19.69|19.49|19.65|19.45|47
1649937300000|2022-04-14 11:55:00|19.67|19.47|19.67|19.47|19.67|19.47|19.64|19.44|31
1649937600000|2022-04-14 12:00:00|19.66|19.46|19.63|19.43|19.7|19.5|19.62|19.42|72
1649937900000|2022-04-14 12:05:00|19.64|19.44|19.68|19.48|19.68|19.48|19.63|19.43|35
1649938200000|2022-04-14 12:10:00|19.67|19.47|19.71|19.51|19.71|19.51|19.67|19.47|43
1649938500000|2022-04-14 12:15:00|19.72|19.52|19.7|19.5|19.75|19.55|19.7|19.5|71
1649938800000|2022-04-14 12:20:00|19.71|19.51|19.7|19.5|19.73|19.53|19.68|19.48|42
1649939100000|2022-04-14 12:25:00|19.69|19.49|19.69|19.49|19.7|19.5|19.67|19.47|37
1649939400000|2022-04-14 12:30:00|19.68|19.48|19.67|19.47|19.71|19.51|19.67|19.47|54
1649939700000|2022-04-14 12:35:00|19.68|19.48|19.66|19.46|19.68|19.48|19.65|19.45|39
1649940000000|2022-04-14 12:40:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|69
1649940300000|2022-04-14 12:45:00|19.66|19.46|19.73|19.53|19.74|19.54|19.66|19.46|70
1649940600000|2022-04-14 12:50:00|19.72|19.52|19.72|19.52|19.74|19.54|19.71|19.51|61
1649940900000|2022-04-14 12:55:00|19.71|19.51|19.72|19.52|19.74|19.54|19.71|19.51|78
1649941200000|2022-04-14 13:00:00|19.73|19.53|19.75|19.55|19.75|19.55|19.72|19.52|47
1649941500000|2022-04-14 13:05:00|19.76|19.56|19.78|19.58|19.81|19.61|19.75|19.55|39
1649941800000|2022-04-14 13:10:00|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|41
1649942100000|2022-04-14 13:15:00|19.78|19.58|19.74|19.54|19.78|19.58|19.73|19.53|63
1649942400000|2022-04-14 13:20:00|19.73|19.53|19.75|19.55|19.76|19.56|19.72|19.52|113
1649942700000|2022-04-14 13:25:00|19.76|19.56|19.8|19.6|19.81|19.61|19.75|19.55|47
1649943000000|2022-04-14 13:30:00|19.81|19.61|19.83|19.63|19.84|19.64|19.8|19.6|59
1649943300000|2022-04-14 13:35:00|19.82|19.62|19.79|19.59|19.84|19.64|19.79|19.59|76
1649943600000|2022-04-14 13:40:00|19.78|19.58|19.63|19.43|19.79|19.59|19.63|19.43|146
1649943900000|2022-04-14 13:45:00|19.62|19.42|19.65|19.45|19.67|19.47|19.6|19.4|154
1649944200000|2022-04-14 13:50:00|19.66|19.46|19.57|19.37|19.67|19.47|19.53|19.33|146
1649944500000|2022-04-14 13:55:00|19.56|19.36|19.53|19.33|19.58|19.38|19.53|19.33|68
1649944800000|2022-04-14 14:00:00|19.52|19.32|19.49|19.29|19.55|19.35|19.48|19.28|142
1649945100000|2022-04-14 14:05:00|19.48|19.28|19.47|19.27|19.5|19.3|19.44|19.24|166
1649945400000|2022-04-14 14:10:00|19.48|19.28|19.47|19.27|19.51|19.31|19.47|19.27|86
1649945700000|2022-04-14 14:15:00|19.48|19.28|19.47|19.27|19.51|19.31|19.46|19.26|76
1649946000000|2022-04-14 14:20:00|19.48|19.28|19.57|19.37|19.58|19.38|19.48|19.28|86
1649946300000|2022-04-14 14:25:00|19.56|19.36|19.57|19.37|19.59|19.39|19.55|19.35|64
1649946600000|2022-04-14 14:30:00|19.58|19.38|19.57|19.37|19.64|19.44|19.57|19.37|102
1649946900000|2022-04-14 14:35:00|19.56|19.36|19.54|19.34|19.58|19.38|19.52|19.32|97
1649947200000|2022-04-14 14:40:00|19.55|19.35|19.56|19.36|19.59|19.39|19.54|19.34|54
1649947500000|2022-04-14 14:45:00|19.57|19.37|19.52|19.32|19.59|19.39|19.52|19.32|50
1649947800000|2022-04-14 14:50:00|19.51|19.31|19.53|19.33|19.55|19.35|19.5|19.3|97
1649948100000|2022-04-14 14:55:00|19.54|19.34|19.55|19.35|19.56|19.36|19.54|19.34|46
1649948400000|2022-04-14 15:00:00|19.54|19.34|19.53|19.33|19.58|19.38|19.52|19.32|70
1649948700000|2022-04-14 15:05:00|19.54|19.34|19.53|19.33|19.57|19.37|19.49|19.29|63
1649949000000|2022-04-14 15:10:00|19.52|19.32|19.52|19.32|19.55|19.35|19.51|19.31|83
1649949300000|2022-04-14 15:15:00|19.53|19.33|19.52|19.32|19.55|19.35|19.5|19.3|46
1649949600000|2022-04-14 15:20:00|19.51|19.31|19.51|19.31|19.51|19.31|19.48|19.28|71
1649949900000|2022-04-14 15:25:00|19.52|19.32|19.51|19.31|19.53|19.33|19.49|19.29|52
1649950200000|2022-04-14 15:30:00|19.5|19.3|19.47|19.27|19.51|19.31|19.47|19.27|56
1649950500000|2022-04-14 15:35:00|19.48|19.28|19.45|19.25|19.48|19.28|19.41|19.21|150
1649950800000|2022-04-14 15:40:00|19.44|19.24|19.42|19.22|19.45|19.25|19.4|19.2|61
1649951100000|2022-04-14 15:45:00|19.43|19.23|19.4|19.2|19.44|19.24|19.4|19.2|82
1649951400000|2022-04-14 15:50:00|19.41|19.21|19.43|19.23|19.44|19.24|19.4|19.2|85
1649951700000|2022-04-14 15:55:00|19.42|19.22|19.41|19.21|19.43|19.23|19.4|19.2|54
1649952000000|2022-04-14 16:00:00|19.4|19.2|19.39|19.19|19.43|19.23|19.37|19.17|77
1649952300000|2022-04-14 16:05:00|19.38|19.18|19.42|19.22|19.42|19.22|19.37|19.17|33
1649952600000|2022-04-14 16:10:00|19.43|19.23|19.41|19.21|19.43|19.23|19.4|19.2|63
1649952900000|2022-04-14 16:15:00|19.42|19.22|19.34|19.14|19.42|19.22|19.33|19.13|63
1649953200000|2022-04-14 16:20:00|19.33|19.13|19.33|19.13|19.34|19.14|19.3|19.1|63
1649953500000|2022-04-14 16:25:00|19.34|19.14|19.3|19.1|19.34|19.14|19.28|19.08|49
1649953800000|2022-04-14 16:30:00|19.31|19.11|19.29|19.09|19.32|19.12|19.27|19.07|67
1649954100000|2022-04-14 16:35:00|19.3|19.1|19.29|19.09|19.33|19.13|19.27|19.07|166
1649954400000|2022-04-14 16:40:00|19.3|19.1|19.31|19.11|19.32|19.12|19.29|19.09|40
1649954700000|2022-04-14 16:45:00|19.3|19.1|19.28|19.08|19.34|19.14|19.28|19.08|33
1649955000000|2022-04-14 16:50:00|19.29|19.09|19.31|19.11|19.32|19.12|19.27|19.07|57
1649955300000|2022-04-14 16:55:00|19.3|19.1|19.37|19.17|19.37|19.17|19.3|19.1|110
1649955600000|2022-04-14 17:00:00|19.36|19.16|19.36|19.16|19.38|19.18|19.35|19.15|81
1649955900000|2022-04-14 17:05:00|19.37|19.17|19.36|19.16|19.38|19.18|19.35|19.15|46
1649956200000|2022-04-14 17:10:00|19.37|19.17|19.32|19.12|19.37|19.17|19.32|19.12|40
1649956500000|2022-04-14 17:15:00|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|36
1649956800000|2022-04-14 17:20:00|19.31|19.11|19.32|19.12|19.34|19.14|19.3|19.1|32
1649957100000|2022-04-14 17:25:00|19.33|19.13|19.44|19.24|19.44|19.24|19.33|19.13|84
1649957400000|2022-04-14 17:30:00|19.45|19.25|19.49|19.29|19.49|19.29|19.44|19.24|21
1649957700000|2022-04-14 17:35:00|19.5|19.3|19.49|19.29|19.55|19.35|19.48|19.28|84
1649958000000|2022-04-14 17:40:00|19.48|19.28|19.43|19.23|19.49|19.29|19.43|19.23|32
1649958300000|2022-04-14 17:45:00|19.44|19.24|19.43|19.23|19.45|19.25|19.41|19.21|30
1649958600000|2022-04-14 17:50:00|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|26
1649958900000|2022-04-14 17:55:00|19.42|19.22|19.47|19.27|19.47|19.27|19.41|19.21|44
1649959200000|2022-04-14 18:00:00|19.46|19.26|19.5|19.3|19.51|19.31|19.46|19.26|67
1649959500000|2022-04-14 18:05:00|19.51|19.31|19.51|19.31|19.53|19.33|19.49|19.29|35
1649959800000|2022-04-14 18:10:00|19.5|19.3|19.52|19.32|19.53|19.33|19.49|19.29|39
1649960100000|2022-04-14 18:15:00|19.53|19.33|19.48|19.28|19.54|19.34|19.48|19.28|18
1649960400000|2022-04-14 18:20:00|19.47|19.27|19.45|19.25|19.48|19.28|19.44|19.24|37
1649960700000|2022-04-14 18:25:00|19.46|19.26|19.48|19.28|19.49|19.29|19.44|19.24|35
1649961000000|2022-04-14 18:30:00|19.47|19.27|19.43|19.23|19.5|19.3|19.41|19.21|53
1649961300000|2022-04-14 18:35:00|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|21
1649961600000|2022-04-14 18:40:00|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|31
1649961900000|2022-04-14 18:45:00|19.44|19.24|19.43|19.23|19.45|19.25|19.41|19.21|20
1649962200000|2022-04-14 18:50:00|19.44|19.24|19.32|19.12|19.44|19.24|19.32|19.12|45
1649962500000|2022-04-14 18:55:00|19.33|19.13|19.31|19.11|19.33|19.13|19.27|19.07|95
1649962800000|2022-04-14 19:00:00|19.32|19.12|19.35|19.15|19.36|19.16|19.28|19.08|64
1649963100000|2022-04-14 19:05:00|19.36|19.16|19.36|19.16|19.38|19.18|19.35|19.15|23
1649963400000|2022-04-14 19:10:00|19.37|19.17|19.38|19.18|19.4|19.2|19.37|19.17|24
1649963700000|2022-04-14 19:15:00|19.39|19.19|19.42|19.22|19.43|19.23|19.37|19.17|48
1649964000000|2022-04-14 19:20:00|19.43|19.23|19.41|19.21|19.43|19.23|19.39|19.19|25
1649964300000|2022-04-14 19:25:00|19.4|19.2|19.39|19.19|19.42|19.22|19.38|19.18|54
1649964600000|2022-04-14 19:30:00|19.4|19.2|19.36|19.16|19.4|19.2|19.35|19.15|63
1649964900000|2022-04-14 19:35:00|19.35|19.15|19.36|19.16|19.39|19.19|19.35|19.15|36
1649965200000|2022-04-14 19:40:00|19.37|19.17|19.39|19.19|19.39|19.19|19.36|19.16|61
1649965500000|2022-04-14 19:45:00|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|38
1649965800000|2022-04-14 19:50:00|19.36|19.16|19.4|19.2|19.41|19.21|19.34|19.14|37
1649966100000|2022-04-14 19:55:00|19.41|19.21|19.38|19.18|19.42|19.22|19.37|19.17|40
1649966400000|2022-04-14 20:00:00|19.37|19.17|19.33|19.13|19.38|19.18|19.31|19.11|61
1649966700000|2022-04-14 20:05:00|19.32|19.12|19.31|19.11|19.36|19.16|19.29|19.09|74
1649967000000|2022-04-14 20:10:00|19.3|19.1|19.3|19.1|19.31|19.11|19.28|19.08|51
1649967300000|2022-04-14 20:15:00|19.31|19.11|19.29|19.09|19.33|19.13|19.28|19.08|53
1649967600000|2022-04-14 20:20:00|19.3|19.1|19.31|19.11|19.32|19.12|19.29|19.09|36
1649967900000|2022-04-14 20:25:00|19.32|19.12|19.34|19.14|19.35|19.15|19.32|19.12|15
1649968200000|2022-04-14 20:30:00|19.35|19.15|19.4|19.2|19.4|19.2|19.34|19.14|26
1649968500000|2022-04-14 20:35:00|19.39|19.19|19.43|19.23|19.44|19.24|19.38|19.18|23
1649968800000|2022-04-14 20:40:00|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|15
1649969100000|2022-04-14 20:45:00|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|58
1649969400000|2022-04-14 20:50:00|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|12
1649969700000|2022-04-14 20:55:00|19.41|19.21|19.46|19.26|19.46|19.26|19.4|19.2|46
1649970000000|2022-04-14 21:00:00|19.47|19.27|19.46|19.26|19.49|19.29|19.46|19.26|26
1649970300000|2022-04-14 21:05:00|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|34
1649970600000|2022-04-14 21:10:00|19.45|19.25|19.44|19.24|19.46|19.26|19.44|19.24|36
1649970900000|2022-04-14 21:15:00|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|18
1649971200000|2022-04-14 21:20:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|9
1649971500000|2022-04-14 21:25:00|19.44|19.24|19.44|19.24|19.45|19.25|19.43|19.23|39
1649971800000|2022-04-14 21:30:00|19.43|19.23|19.46|19.26|19.46|19.26|19.43|19.23|28
1649972100000|2022-04-14 21:35:00|19.47|19.27|19.49|19.29|19.49|19.29|19.47|19.27|17
1649972400000|2022-04-14 21:40:00|19.5|19.3|19.47|19.27|19.5|19.3|19.47|19.27|16
1649972700000|2022-04-14 21:45:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|29
1649973000000|2022-04-14 21:50:00|19.47|19.27|19.49|19.29|19.5|19.3|19.46|19.26|37
1649973300000|2022-04-14 21:55:00|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|22
1649973600000|2022-04-14 22:00:00|19.52|19.32|19.5|19.3|19.52|19.32|19.47|19.27|49
1649973900000|2022-04-14 22:05:00|19.49|19.29|19.61|19.21|19.61|19.31|19.49|19.21|24
1649974200000|2022-04-14 22:10:00|19.62|19.22|19.62|19.22|19.62|19.22|19.6|19.2|41
1649974500000|2022-04-14 22:15:00|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|23
1649974800000|2022-04-14 22:20:00|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|24
1649975100000|2022-04-14 22:25:00|19.62|19.22|19.61|19.21|19.62|19.22|19.6|19.2|40
1649975400000|2022-04-14 22:30:00|19.62|19.22|19.61|19.21|19.62|19.22|19.6|19.2|44
1649975700000|2022-04-14 22:35:00|19.6|19.2|19.51|19.11|19.6|19.2|19.51|19.11|45
1649976000000|2022-04-14 22:40:00|19.52|19.12|19.53|19.13|19.53|19.13|19.51|19.11|14
1649976300000|2022-04-14 22:45:00|19.54|19.14|19.58|19.18|19.58|19.18|19.54|19.14|31
1649976600000|2022-04-14 22:50:00|19.57|19.17|19.55|19.15|19.58|19.18|19.55|19.15|65
1649976900000|2022-04-14 22:55:00|19.54|19.14|19.56|19.16|19.57|19.17|19.54|19.14|75
1649977200000|2022-04-14 23:00:00|19.57|19.17|19.58|19.18|19.6|19.2|19.56|19.16|14
1649977500000|2022-04-14 23:05:00|19.59|19.19|19.6|19.2|19.6|19.2|19.57|19.17|48
1649977800000|2022-04-14 23:10:00|19.61|19.21|19.61|19.21|19.61|19.21|19.58|19.18|35
1649978100000|2022-04-14 23:15:00|19.62|19.22|19.62|19.22|19.62|19.22|19.6|19.2|29
1649978400000|2022-04-14 23:20:00|19.61|19.21|19.59|19.19|19.62|19.22|19.59|19.19|17
1649978700000|2022-04-14 23:25:00|19.6|19.2|19.62|19.22|19.62|19.22|19.6|19.2|9
1649979000000|2022-04-14 23:30:00|19.61|19.21|19.62|19.22|19.62|19.22|19.59|19.19|28
1649979300000|2022-04-14 23:35:00|19.61|19.21|19.62|19.22|19.63|19.23|19.61|19.21|46
1649979600000|2022-04-14 23:40:00|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|9
1649979900000|2022-04-14 23:45:00|19.6|19.2|19.6|19.2|19.61|19.21|19.58|19.18|53
1649980200000|2022-04-14 23:50:00|19.59|19.19|19.57|19.17|19.6|19.2|19.55|19.15|47
1649980500000|2022-04-14 23:55:00|19.56|19.16|19.59|19.19|19.6|19.2|19.56|19.16|28
1649980800000|2022-04-15 00:00:00|19.6|19.2|19.61|19.21|19.62|19.22|19.57|19.17|34
1649981100000|2022-04-15 00:05:00|19.6|19.2|19.6|19.2|19.61|19.21|19.59|19.19|33
1649981400000|2022-04-15 00:10:00|19.61|19.21|19.59|19.19|19.62|19.22|19.59|19.19|27
1649981700000|2022-04-15 00:15:00|19.58|19.18|19.61|19.21|19.61|19.21|19.58|19.18|30
1649982000000|2022-04-15 00:20:00|19.62|19.22|19.66|19.26|19.66|19.26|19.61|19.21|117
1649982300000|2022-04-15 00:25:00|19.67|19.27|19.65|19.25|19.67|19.27|19.65|19.25|65
1649982600000|2022-04-15 00:30:00|19.66|19.26|19.62|19.22|19.68|19.28|19.61|19.21|45
1649982900000|2022-04-15 00:35:00|19.63|19.23|19.57|19.17|19.64|19.24|19.57|19.17|27
1649983200000|2022-04-15 00:40:00|19.56|19.16|19.52|19.12|19.57|19.17|19.48|19.08|75
1649983500000|2022-04-15 00:45:00|19.53|19.13|19.53|19.13|19.54|19.14|19.46|19.06|45
1649983800000|2022-04-15 00:50:00|19.54|19.14|19.55|19.15|19.55|19.15|19.53|19.13|12
1649984100000|2022-04-15 00:55:00|19.54|19.14|19.52|19.12|19.55|19.15|19.52|19.12|21
1649984400000|2022-04-15 01:00:00|19.51|19.11|19.51|19.11|19.53|19.13|19.5|19.1|51
1649984700000|2022-04-15 01:05:00|19.5|19.1|19.54|19.14|19.55|19.15|19.5|19.1|27
1649985000000|2022-04-15 01:10:00|19.55|19.15|19.53|19.13|19.56|19.16|19.52|19.12|37
1649985300000|2022-04-15 01:15:00|19.54|19.14|19.62|19.22|19.63|19.23|19.54|19.14|25
1649985600000|2022-04-15 01:20:00|19.63|19.23|19.66|19.26|19.67|19.27|19.62|19.22|30
1649985900000|2022-04-15 01:25:00|19.65|19.25|19.68|19.28|19.7|19.3|19.64|19.24|30
1649986200000|2022-04-15 01:30:00|19.67|19.27|19.68|19.28|19.69|19.29|19.67|19.27|36
1649986500000|2022-04-15 01:35:00|19.67|19.27|19.67|19.27|19.68|19.28|19.61|19.21|47
1649986800000|2022-04-15 01:40:00|19.68|19.28|19.77|19.37|19.77|19.37|19.67|19.27|36
1649987100000|2022-04-15 01:45:00|19.76|19.36|19.76|19.36|19.77|19.37|19.73|19.33|47
1649987400000|2022-04-15 01:50:00|19.75|19.35|19.77|19.37|19.77|19.37|19.75|19.35|17
1649987700000|2022-04-15 01:55:00|19.76|19.36|19.78|19.38|19.78|19.38|19.75|19.35|57
1649988000000|2022-04-15 02:00:00|19.79|19.39|19.81|19.41|19.83|19.43|19.78|19.38|39
1649988300000|2022-04-15 02:05:00|19.82|19.42|19.8|19.4|19.84|19.44|19.79|19.39|69
1649988600000|2022-04-15 02:10:00|19.81|19.41|19.86|19.46|19.87|19.47|19.81|19.41|120
1649988900000|2022-04-15 02:15:00|19.87|19.47|19.89|19.49|19.89|19.49|19.83|19.43|65
1649989200000|2022-04-15 02:20:00|19.9|19.5|20.01|19.61|20.01|19.61|19.9|19.5|68
1649989500000|2022-04-15 02:25:00|20.02|19.62|20.03|19.63|20.03|19.63|19.99|19.59|26
1649989800000|2022-04-15 02:30:00|20.02|19.62|20.03|19.63|20.03|19.63|20|19.6|20
1649990100000|2022-04-15 02:35:00|20.04|19.64|19.97|19.77|20.08|19.78|19.96|19.63|65
1649990400000|2022-04-15 02:40:00|19.98|19.78|20.12|19.92|20.13|19.93|19.97|19.77|89
1649990700000|2022-04-15 02:45:00|20.13|19.93|20.14|19.94|20.19|19.99|20.11|19.91|83
1649991000000|2022-04-15 02:50:00|20.13|19.93|20.1|19.9|20.16|19.96|20.09|19.89|52
1649991300000|2022-04-15 02:55:00|20.09|19.89|20.19|19.99|20.2|20|20.09|19.89|69
1649991600000|2022-04-15 03:00:00|20.18|19.98|20.33|19.93|20.35|20.01|20.18|19.9|99
1649991900000|2022-04-15 03:05:00|20.34|19.94|20.37|19.97|20.38|19.98|20.33|19.93|44
1649992200000|2022-04-15 03:10:00|20.38|19.98|20.44|20.04|20.44|20.04|20.38|19.98|53
1649992500000|2022-04-15 03:15:00|20.45|20.05|20.45|20.05|20.49|20.09|20.44|20.04|162
1649992800000|2022-04-15 03:20:00|20.46|20.06|20.53|20.13|20.54|20.14|20.45|20.05|54
1649993100000|2022-04-15 03:25:00|20.54|20.14|20.51|20.11|20.62|20.22|20.51|20.11|82
1649993400000|2022-04-15 03:30:00|20.5|20.1|20.62|20.22|20.63|20.23|20.47|20.07|91
1649993700000|2022-04-15 03:35:00|20.61|20.21|20.7|20.5|20.82|20.53|20.58|20.18|127
1649994000000|2022-04-15 03:40:00|20.71|20.51|20.75|20.55|20.78|20.58|20.66|20.46|122
1649994300000|2022-04-15 03:45:00|20.76|20.56|20.95|20.75|21.1|20.9|20.76|20.56|173
1649994600000|2022-04-15 03:50:00|20.94|20.74|21.14|20.94|21.15|20.95|20.94|20.74|111
1649994900000|2022-04-15 03:55:00|21.13|20.93|21.07|20.87|21.2|21|21|20.8|97
1649995200000|2022-04-15 04:00:00|21.08|20.88|21.16|20.96|21.23|21.03|20.96|20.76|217
1649995500000|2022-04-15 04:05:00|21.17|20.97|21.18|20.98|21.3|21.1|21.12|20.92|142
1649995800000|2022-04-15 04:10:00|21.2|21|21.06|20.86|21.26|21.06|21.04|20.84|165
1649996100000|2022-04-15 04:15:00|21.05|20.85|21|20.8|21.13|20.93|20.97|20.77|176
1649996400000|2022-04-15 04:20:00|21.01|20.81|21.09|20.89|21.12|20.92|20.99|20.79|149
1649996700000|2022-04-15 04:25:00|21.1|20.9|21.01|20.81|21.11|20.91|20.96|20.76|172
1649997000000|2022-04-15 04:30:00|21|20.8|21.03|20.83|21.14|20.94|21|20.8|147
1649997300000|2022-04-15 04:35:00|21.02|20.82|21.02|20.82|21.05|20.85|20.99|20.79|43
1649997600000|2022-04-15 04:40:00|21.01|20.81|20.98|20.78|21.03|20.83|20.97|20.77|90
1649997900000|2022-04-15 04:45:00|20.97|20.77|20.85|20.65|20.98|20.78|20.85|20.65|116
1649998200000|2022-04-15 04:50:00|20.86|20.66|20.77|20.57|20.86|20.66|20.74|20.54|136
1649998500000|2022-04-15 04:55:00|20.78|20.58|20.74|20.54|20.79|20.59|20.7|20.5|119
1649998800000|2022-04-15 05:00:00|20.75|20.55|20.75|20.55|20.8|20.6|20.72|20.52|107
1649999100000|2022-04-15 05:05:00|20.76|20.56|20.74|20.54|20.76|20.56|20.68|20.48|111
1649999400000|2022-04-15 05:10:00|20.73|20.53|20.68|20.48|20.74|20.54|20.64|20.44|88
1649999700000|2022-04-15 05:15:00|20.69|20.49|20.63|20.43|20.7|20.5|20.6|20.4|107
1650000000000|2022-04-15 05:20:00|20.62|20.42|20.65|20.45|20.66|20.46|20.62|20.42|74
1650000300000|2022-04-15 05:25:00|20.66|20.46|20.65|20.45|20.68|20.48|20.64|20.44|96
1650000600000|2022-04-15 05:30:00|20.66|20.46|20.78|20.58|20.84|20.64|20.64|20.44|109
1650000900000|2022-04-15 05:35:00|20.79|20.59|20.71|20.51|20.81|20.61|20.7|20.5|67
1650001200000|2022-04-15 05:40:00|20.72|20.52|20.72|20.52|20.72|20.52|20.69|20.49|59
1650001500000|2022-04-15 05:45:00|20.71|20.51|20.65|20.45|20.73|20.53|20.64|20.44|74
1650001800000|2022-04-15 05:50:00|20.66|20.46|20.72|20.52|20.73|20.53|20.65|20.45|43
1650002100000|2022-04-15 05:55:00|20.73|20.53|20.71|20.51|20.74|20.54|20.68|20.48|43
1650002400000|2022-04-15 06:00:00|20.7|20.5|20.68|20.48|20.74|20.54|20.68|20.48|55
1650002700000|2022-04-15 06:05:00|20.69|20.49|20.72|20.52|20.73|20.53|20.68|20.48|60
1650003000000|2022-04-15 06:10:00|20.71|20.51|20.7|20.5|20.73|20.53|20.68|20.48|60
1650003300000|2022-04-15 06:15:00|20.71|20.51|20.69|20.49|20.71|20.51|20.66|20.46|37
1650003600000|2022-04-15 06:20:00|20.7|20.5|20.64|20.44|20.71|20.51|20.64|20.44|75
1650003900000|2022-04-15 06:25:00|20.65|20.45|20.63|20.43|20.66|20.46|20.62|20.42|59
1650004200000|2022-04-15 06:30:00|20.62|20.42|20.6|20.4|20.64|20.44|20.6|20.4|31
1650004500000|2022-04-15 06:35:00|20.61|20.41|20.48|20.28|20.66|20.46|20.48|20.28|154
1650004800000|2022-04-15 06:40:00|20.49|20.29|20.52|20.32|20.55|20.35|20.49|20.29|60
1650005100000|2022-04-15 06:45:00|20.53|20.33|20.47|20.27|20.58|20.38|20.46|20.26|145
1650005400000|2022-04-15 06:50:00|20.48|20.28|20.43|20.23|20.49|20.29|20.43|20.23|37
1650005700000|2022-04-15 06:55:00|20.44|20.24|20.36|20.16|20.44|20.24|20.32|20.12|81
1650006000000|2022-04-15 07:00:00|20.37|20.17|20.4|20.2|20.45|20.25|20.36|20.16|108
1650006300000|2022-04-15 07:05:00|20.41|20.21|20.42|20.22|20.45|20.25|20.39|20.19|69
1650006600000|2022-04-15 07:10:00|20.43|20.23|20.37|20.17|20.43|20.23|20.37|20.17|50
1650006900000|2022-04-15 07:15:00|20.38|20.18|20.34|20.14|20.39|20.19|20.34|20.14|43
1650007200000|2022-04-15 07:20:00|20.35|20.15|20.35|20.15|20.35|20.15|20.33|20.13|43
1650007500000|2022-04-15 07:25:00|20.36|20.16|20.34|20.14|20.37|20.17|20.32|20.12|87
1650007800000|2022-04-15 07:30:00|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|63
1650008100000|2022-04-15 07:35:00|20.36|20.16|20.42|20.22|20.43|20.23|20.35|20.15|107
1650008400000|2022-04-15 07:40:00|20.43|20.23|20.46|20.26|20.48|20.28|20.42|20.22|42
1650008700000|2022-04-15 07:45:00|20.47|20.27|20.52|20.32|20.53|20.33|20.43|20.23|86
1650009000000|2022-04-15 07:50:00|20.51|20.31|20.57|20.37|20.61|20.41|20.5|20.3|130
1650009300000|2022-04-15 07:55:00|20.56|20.36|20.47|20.27|20.56|20.36|20.44|20.24|118
1650009600000|2022-04-15 08:00:00|20.48|20.28|20.44|20.24|20.48|20.28|20.39|20.19|75
1650009900000|2022-04-15 08:05:00|20.43|20.23|20.48|20.28|20.51|20.31|20.42|20.22|72
1650010200000|2022-04-15 08:10:00|20.49|20.29|20.56|20.36|20.6|20.4|20.48|20.28|115
1650010500000|2022-04-15 08:15:00|20.57|20.37|20.5|20.3|20.59|20.39|20.49|20.29|92
1650010800000|2022-04-15 08:20:00|20.49|20.29|20.48|20.28|20.52|20.32|20.48|20.28|63
1650011100000|2022-04-15 08:25:00|20.47|20.27|20.45|20.25|20.5|20.3|20.45|20.25|81
1650011400000|2022-04-15 08:30:00|20.46|20.26|20.48|20.28|20.49|20.29|20.45|20.25|91
1650011700000|2022-04-15 08:35:00|20.47|20.27|20.49|20.29|20.5|20.3|20.46|20.26|73
1650012000000|2022-04-15 08:40:00|20.5|20.3|20.52|20.32|20.54|20.34|20.49|20.29|56
1650012300000|2022-04-15 08:45:00|20.51|20.31|20.51|20.31|20.55|20.35|20.51|20.31|37
1650012600000|2022-04-15 08:50:00|20.52|20.32|20.47|20.27|20.53|20.33|20.47|20.27|72
1650012900000|2022-04-15 08:55:00|20.48|20.28|20.55|20.35|20.55|20.35|20.47|20.27|53
1650013200000|2022-04-15 09:00:00|20.56|20.36|20.55|20.35|20.58|20.38|20.52|20.32|48
1650013500000|2022-04-15 09:05:00|20.54|20.34|20.55|20.35|20.56|20.36|20.53|20.33|38
1650013800000|2022-04-15 09:10:00|20.56|20.36|20.62|20.42|20.63|20.43|20.56|20.36|37
1650014100000|2022-04-15 09:15:00|20.63|20.43|20.62|20.42|20.66|20.46|20.59|20.39|32
1650014400000|2022-04-15 09:20:00|20.63|20.43|20.65|20.45|20.65|20.45|20.6|20.4|19
1650014700000|2022-04-15 09:25:00|20.64|20.44|20.66|20.46|20.69|20.49|20.62|20.42|47
1650015000000|2022-04-15 09:30:00|20.65|20.45|20.6|20.4|20.65|20.45|20.59|20.39|38
1650015300000|2022-04-15 09:35:00|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|32
1650015600000|2022-04-15 09:40:00|20.63|20.43|20.6|20.4|20.63|20.43|20.56|20.36|44
1650015900000|2022-04-15 09:45:00|20.61|20.41|20.64|20.44|20.64|20.44|20.56|20.36|67
1650016200000|2022-04-15 09:50:00|20.65|20.45|20.61|20.41|20.66|20.46|20.61|20.41|43
1650016500000|2022-04-15 09:55:00|20.62|20.42|20.59|20.39|20.62|20.42|20.58|20.38|52
1650016800000|2022-04-15 10:00:00|20.6|20.4|20.54|20.34|20.6|20.4|20.51|20.31|61
1650017100000|2022-04-15 10:05:00|20.55|20.35|20.52|20.32|20.56|20.36|20.49|20.29|54
1650017400000|2022-04-15 10:10:00|20.53|20.33|20.5|20.3|20.53|20.33|20.49|20.29|36
1650017700000|2022-04-15 10:15:00|20.49|20.29|20.51|20.31|20.51|20.31|20.45|20.25|47
1650018000000|2022-04-15 10:20:00|20.52|20.32|20.54|20.34|20.56|20.36|20.5|20.3|37
1650018300000|2022-04-15 10:25:00|20.55|20.35|20.61|20.41|20.64|20.44|20.55|20.35|71
1650018600000|2022-04-15 10:30:00|20.62|20.42|20.58|20.38|20.62|20.42|20.57|20.37|33
1650018900000|2022-04-15 10:35:00|20.57|20.37|20.62|20.42|20.64|20.44|20.56|20.36|72
1650019200000|2022-04-15 10:40:00|20.63|20.43|20.63|20.43|20.73|20.53|20.63|20.43|91
1650019500000|2022-04-15 10:45:00|20.64|20.44|20.69|20.49|20.72|20.52|20.64|20.44|56
1650019800000|2022-04-15 10:50:00|20.68|20.48|20.68|20.48|20.69|20.49|20.65|20.45|23
1650020100000|2022-04-15 10:55:00|20.67|20.47|20.67|20.47|20.71|20.51|20.66|20.46|59
1650020400000|2022-04-15 11:00:00|20.66|20.46|20.59|20.39|20.68|20.48|20.57|20.37|50
1650020700000|2022-04-15 11:05:00|20.58|20.38|20.57|20.37|20.6|20.4|20.55|20.35|32
1650021000000|2022-04-15 11:10:00|20.58|20.38|20.6|20.4|20.63|20.43|20.58|20.38|73
1650021300000|2022-04-15 11:15:00|20.61|20.41|20.58|20.38|20.63|20.43|20.57|20.37|40
1650021600000|2022-04-15 11:20:00|20.57|20.37|20.55|20.35|20.58|20.38|20.55|20.35|49
1650021900000|2022-04-15 11:25:00|20.56|20.36|20.55|20.35|20.58|20.38|20.55|20.35|32
1650022200000|2022-04-15 11:30:00|20.54|20.34|20.54|20.34|20.55|20.35|20.5|20.3|85
1650022500000|2022-04-15 11:35:00|20.53|20.33|20.51|20.31|20.54|20.34|20.51|20.31|51
1650022800000|2022-04-15 11:40:00|20.52|20.32|20.51|20.31|20.54|20.34|20.49|20.29|52
1650023100000|2022-04-15 11:45:00|20.5|20.3|20.51|20.31|20.53|20.33|20.49|20.29|34
1650023400000|2022-04-15 11:50:00|20.52|20.32|20.62|20.42|20.63|20.43|20.51|20.31|59
1650023700000|2022-04-15 11:55:00|20.63|20.43|20.63|20.43|20.64|20.44|20.6|20.4|49
1650024000000|2022-04-15 12:00:00|20.62|20.42|20.57|20.37|20.65|20.45|20.55|20.35|64
1650024300000|2022-04-15 12:05:00|20.58|20.38|20.58|20.38|20.62|20.42|20.58|20.38|33
1650024600000|2022-04-15 12:10:00|20.57|20.37|20.57|20.37|20.58|20.38|20.53|20.33|77
1650024900000|2022-04-15 12:15:00|20.56|20.36|20.61|20.41|20.61|20.41|20.56|20.36|56
1650025200000|2022-04-15 12:20:00|20.62|20.42|20.59|20.39|20.63|20.43|20.58|20.38|50
1650025500000|2022-04-15 12:25:00|20.58|20.38|20.58|20.38|20.6|20.4|20.58|20.38|41
1650025800000|2022-04-15 12:30:00|20.57|20.37|20.58|20.38|20.6|20.4|20.57|20.37|38
1650026100000|2022-04-15 12:35:00|20.57|20.37|20.57|20.37|20.57|20.37|20.53|20.33|78
1650026400000|2022-04-15 12:40:00|20.56|20.36|20.59|20.39|20.59|20.39|20.54|20.34|66
1650026700000|2022-04-15 12:45:00|20.58|20.38|20.54|20.34|20.59|20.39|20.52|20.32|57
1650027000000|2022-04-15 12:50:00|20.53|20.33|20.48|20.28|20.54|20.34|20.46|20.26|64
1650027300000|2022-04-15 12:55:00|20.47|20.27|20.48|20.28|20.49|20.29|20.46|20.26|56
1650027600000|2022-04-15 13:00:00|20.49|20.29|20.5|20.3|20.52|20.32|20.49|20.29|60
1650027900000|2022-04-15 13:05:00|20.51|20.31|20.47|20.27|20.52|20.32|20.45|20.25|83
1650028200000|2022-04-15 13:10:00|20.46|20.26|20.44|20.24|20.48|20.28|20.44|20.24|55
1650028500000|2022-04-15 13:15:00|20.45|20.25|20.45|20.25|20.47|20.27|20.42|20.22|93
1650028800000|2022-04-15 13:20:00|20.46|20.26|20.5|20.3|20.51|20.31|20.46|20.26|63
1650029100000|2022-04-15 13:25:00|20.51|20.31|20.51|20.31|20.52|20.32|20.49|20.29|41
1650029400000|2022-04-15 13:30:00|20.5|20.3|20.54|20.34|20.54|20.34|20.5|20.3|39
1650029700000|2022-04-15 13:35:00|20.53|20.33|20.5|20.3|20.54|20.34|20.49|20.29|40
1650030000000|2022-04-15 13:40:00|20.51|20.31|20.51|20.31|20.52|20.32|20.49|20.29|45
1650030300000|2022-04-15 13:45:00|20.52|20.32|20.37|20.17|20.53|20.33|20.37|20.17|90
1650030600000|2022-04-15 13:50:00|20.38|20.18|20.31|20.11|20.4|20.2|20.28|20.08|108
1650030900000|2022-04-15 13:55:00|20.32|20.12|20.32|20.12|20.33|20.13|20.29|20.09|69
1650031200000|2022-04-15 14:00:00|20.31|20.11|20.35|20.15|20.37|20.17|20.31|20.11|77
1650031500000|2022-04-15 14:05:00|20.34|20.14|20.35|20.15|20.35|20.15|20.32|20.12|35
1650031800000|2022-04-15 14:10:00|20.34|20.14|20.3|20.1|20.41|20.21|20.3|20.1|69
1650032100000|2022-04-15 14:15:00|20.31|20.11|20.31|20.11|20.33|20.13|20.3|20.1|61
1650032400000|2022-04-15 14:20:00|20.32|20.12|20.23|20.03|20.33|20.13|20.23|20.03|62
1650032700000|2022-04-15 14:25:00|20.24|20.04|20.18|19.98|20.24|20.04|20.16|19.96|85
1650033000000|2022-04-15 14:30:00|20.19|19.99|20.22|20.02|20.24|20.04|20.18|19.98|58
1650033300000|2022-04-15 14:35:00|20.23|20.03|20.21|20.01|20.23|20.03|20.19|19.99|73
1650033600000|2022-04-15 14:40:00|20.2|20|20.18|19.98|20.21|20.01|20.14|19.94|77
1650033900000|2022-04-15 14:45:00|20.17|19.97|20.46|20.26|20.47|20.27|20.17|19.97|142
1650034200000|2022-04-15 14:50:00|20.45|20.25|20.45|20.25|20.54|20.34|20.43|20.23|164
1650034500000|2022-04-15 14:55:00|20.46|20.26|20.4|20.2|20.46|20.26|20.35|20.15|93
1650034800000|2022-04-15 15:00:00|20.41|20.21|20.41|20.21|20.43|20.23|20.35|20.15|106
1650035100000|2022-04-15 15:05:00|20.42|20.22|20.42|20.22|20.46|20.26|20.41|20.21|79
1650035400000|2022-04-15 15:10:00|20.41|20.21|20.41|20.21|20.44|20.24|20.39|20.19|69
1650035700000|2022-04-15 15:15:00|20.4|20.2|20.39|20.19|20.41|20.21|20.36|20.16|68
1650036000000|2022-04-15 15:20:00|20.4|20.2|20.39|20.19|20.42|20.22|20.39|20.19|50
1650036300000|2022-04-15 15:25:00|20.4|20.2|20.41|20.21|20.42|20.22|20.38|20.18|94
1650036600000|2022-04-15 15:30:00|20.4|20.2|20.38|20.18|20.42|20.22|20.38|20.18|51
1650036900000|2022-04-15 15:35:00|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|53
1650037200000|2022-04-15 15:40:00|20.38|20.18|20.43|20.23|20.44|20.24|20.38|20.18|42
1650037500000|2022-04-15 15:45:00|20.42|20.22|20.47|20.27|20.48|20.28|20.42|20.22|76
1650037800000|2022-04-15 15:50:00|20.48|20.28|20.43|20.23|20.48|20.28|20.42|20.22|68
1650038100000|2022-04-15 15:55:00|20.44|20.24|20.42|20.22|20.44|20.24|20.4|20.2|37
1650038400000|2022-04-15 16:00:00|20.43|20.23|20.44|20.24|20.49|20.29|20.42|20.22|63
1650038700000|2022-04-15 16:05:00|20.45|20.25|20.44|20.24|20.45|20.25|20.41|20.21|50
1650039000000|2022-04-15 16:10:00|20.43|20.23|20.4|20.2|20.44|20.24|20.37|20.17|53
1650039300000|2022-04-15 16:15:00|20.39|20.19|20.4|20.2|20.4|20.2|20.35|20.15|40
1650039600000|2022-04-15 16:20:00|20.41|20.21|20.41|20.21|20.42|20.22|20.39|20.19|43
1650039900000|2022-04-15 16:25:00|20.42|20.22|20.46|20.26|20.47|20.27|20.41|20.21|63
1650040200000|2022-04-15 16:30:00|20.45|20.25|20.49|20.29|20.49|20.29|20.44|20.24|23
1650040500000|2022-04-15 16:35:00|20.48|20.28|20.51|20.31|20.51|20.31|20.48|20.28|38
1650040800000|2022-04-15 16:40:00|20.5|20.3|20.48|20.28|20.52|20.32|20.48|20.28|29
1650041100000|2022-04-15 16:45:00|20.49|20.29|20.49|20.29|20.52|20.32|20.45|20.25|40
1650041400000|2022-04-15 16:50:00|20.5|20.3|20.5|20.3|20.52|20.32|20.49|20.29|35
1650041700000|2022-04-15 16:55:00|20.49|20.29|20.46|20.26|20.5|20.3|20.46|20.26|42
1650042000000|2022-04-15 17:00:00|20.47|20.27|20.5|20.3|20.5|20.3|20.42|20.22|82
1650042300000|2022-04-15 17:05:00|20.49|20.29|20.52|20.32|20.53|20.33|20.48|20.28|66
1650042600000|2022-04-15 17:10:00|20.51|20.31|20.5|20.3|20.53|20.33|20.49|20.29|70
1650042900000|2022-04-15 17:15:00|20.51|20.31|20.5|20.3|20.52|20.32|20.48|20.28|62
1650043200000|2022-04-15 17:20:00|20.49|20.29|20.49|20.29|20.51|20.31|20.49|20.29|69
1650043500000|2022-04-15 17:25:00|20.5|20.3|20.49|20.29|20.52|20.32|20.49|20.29|52
1650043800000|2022-04-15 17:30:00|20.5|20.3|20.53|20.33|20.54|20.34|20.49|20.29|32
1650044100000|2022-04-15 17:35:00|20.52|20.32|20.5|20.3|20.53|20.33|20.49|20.29|77
1650044400000|2022-04-15 17:40:00|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|34
1650044700000|2022-04-15 17:45:00|20.49|20.29|20.51|20.31|20.53|20.33|20.48|20.28|70
1650045000000|2022-04-15 17:50:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|44
1650045300000|2022-04-15 17:55:00|20.52|20.32|20.52|20.32|20.53|20.33|20.51|20.31|45
1650045600000|2022-04-15 18:00:00|20.51|20.31|20.5|20.3|20.53|20.33|20.5|20.3|33
1650045900000|2022-04-15 18:05:00|20.51|20.31|20.5|20.3|20.51|20.31|20.48|20.28|56
1650046200000|2022-04-15 18:10:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|46
1650046500000|2022-04-15 18:15:00|20.53|20.33|20.52|20.32|20.54|20.34|20.5|20.3|62
1650046800000|2022-04-15 18:20:00|20.51|20.31|20.49|20.29|20.52|20.32|20.48|20.28|59
1650047100000|2022-04-15 18:25:00|20.48|20.28|20.51|20.31|20.51|20.31|20.48|20.28|34
1650047400000|2022-04-15 18:30:00|20.5|20.3|20.51|20.31|20.51|20.31|20.49|20.29|46
1650047700000|2022-04-15 18:35:00|20.5|20.3|20.51|20.31|20.52|20.32|20.48|20.28|40
1650048000000|2022-04-15 18:40:00|20.5|20.3|20.49|20.29|20.52|20.32|20.48|20.28|48
1650048300000|2022-04-15 18:45:00|20.48|20.28|20.47|20.27|20.5|20.3|20.47|20.27|30
1650048600000|2022-04-15 18:50:00|20.48|20.28|20.45|20.25|20.49|20.29|20.44|20.24|38
1650048900000|2022-04-15 18:55:00|20.46|20.26|20.45|20.25|20.46|20.26|20.43|20.23|26
1650049200000|2022-04-15 19:00:00|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|34
1650049500000|2022-04-15 19:05:00|20.46|20.26|20.38|20.18|20.46|20.26|20.36|20.16|151
1650049800000|2022-04-15 19:10:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|14
1650050100000|2022-04-15 19:15:00|20.37|20.17|20.36|20.16|20.38|20.18|20.35|20.15|34
1650050400000|2022-04-15 19:20:00|20.35|20.15|20.37|20.17|20.38|20.18|20.35|20.15|39
1650050700000|2022-04-15 19:25:00|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|31
1650051000000|2022-04-15 19:30:00|20.37|20.17|20.37|20.17|20.38|20.18|20.35|20.15|39
1650051300000|2022-04-15 19:35:00|20.36|20.16|20.36|20.16|20.38|20.18|20.35|20.15|55
1650051600000|2022-04-15 19:40:00|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|23
1650051900000|2022-04-15 19:45:00|20.36|20.16|20.4|20.2|20.41|20.21|20.36|20.16|45
1650052200000|2022-04-15 19:50:00|20.41|20.21|20.38|20.18|20.41|20.21|20.37|20.17|18
1650052500000|2022-04-15 19:55:00|20.37|20.17|20.37|20.17|20.39|20.19|20.35|20.15|39
1650052800000|2022-04-15 20:00:00|20.36|20.16|20.4|20.2|20.41|20.21|20.35|20.15|27
1650053100000|2022-04-15 20:05:00|20.41|20.21|20.45|20.25|20.46|20.26|20.4|20.2|57
1650053400000|2022-04-15 20:10:00|20.44|20.24|20.44|20.24|20.46|20.26|20.44|20.24|37
1650053700000|2022-04-15 20:15:00|20.45|20.25|20.44|20.24|20.45|20.25|20.41|20.21|24
1650054000000|2022-04-15 20:20:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|28
1650054300000|2022-04-15 20:25:00|20.45|20.25|20.48|20.28|20.48|20.28|20.44|20.24|20
1650054600000|2022-04-15 20:30:00|20.47|20.27|20.49|20.29|20.5|20.3|20.46|20.26|33
1650054900000|2022-04-15 20:35:00|20.5|20.3|20.5|20.3|20.51|20.31|20.48|20.28|35
1650055200000|2022-04-15 20:40:00|20.49|20.29|20.55|20.35|20.55|20.35|20.49|20.29|27
1650055500000|2022-04-15 20:45:00|20.56|20.36|20.55|20.35|20.6|20.4|20.54|20.34|88
1650055800000|2022-04-15 20:50:00|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|20
1650056100000|2022-04-15 20:55:00|20.54|20.34|20.56|20.36|20.57|20.37|20.54|20.34|15
1650092400000|2022-04-16 07:00:00|20.58|20.38|20.62|20.42|20.62|20.42|20.58|20.38|9
1650092700000|2022-04-16 07:05:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|18
1650093300000|2022-04-16 07:15:00|20.63|20.43|20.6|20.4|20.63|20.43|20.59|20.39|20
1650093600000|2022-04-16 07:20:00|20.59|20.39|20.57|20.37|20.6|20.4|20.57|20.37|37
1650093900000|2022-04-16 07:25:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1650094200000|2022-04-16 07:30:00|20.58|20.38|20.57|20.37|20.58|20.38|20.56|20.36|34
1650094500000|2022-04-16 07:35:00|20.56|20.36|20.57|20.37|20.58|20.38|20.56|20.36|20
1650094800000|2022-04-16 07:40:00|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|10
1650095100000|2022-04-16 07:45:00|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|14
1650095400000|2022-04-16 07:50:00|20.58|20.38|20.58|20.38|20.58|20.38|20.56|20.36|13
1650095700000|2022-04-16 07:55:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|41
1650096000000|2022-04-16 08:00:00|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|28
1650096300000|2022-04-16 08:05:00|20.58|20.38|20.6|20.4|20.6|20.4|20.57|20.37|37
1650096600000|2022-04-16 08:10:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|42
1650096900000|2022-04-16 08:15:00|20.61|20.41|20.63|20.43|20.63|20.43|20.6|20.4|11
1650097200000|2022-04-16 08:20:00|20.64|20.44|20.65|20.45|20.66|20.46|20.63|20.43|24
1650097500000|2022-04-16 08:25:00|20.64|20.44|20.63|20.43|20.65|20.45|20.63|20.43|16
1650097800000|2022-04-16 08:30:00|20.62|20.42|20.58|20.38|20.63|20.43|20.58|20.38|21
1650098100000|2022-04-16 08:35:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|13
1650098400000|2022-04-16 08:40:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650098700000|2022-04-16 08:45:00|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|47
1650099000000|2022-04-16 08:50:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|38
1650099300000|2022-04-16 08:55:00|20.6|20.4|20.59|20.39|20.6|20.4|20.58|20.38|52
1650099600000|2022-04-16 09:00:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|13
1650099900000|2022-04-16 09:05:00|20.57|20.37|20.58|20.38|20.58|20.38|20.56|20.36|22
1650100200000|2022-04-16 09:10:00|20.59|20.39|20.59|20.39|20.59|20.39|20.57|20.37|29
1650100500000|2022-04-16 09:15:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|12
1650100800000|2022-04-16 09:20:00|20.58|20.38|20.56|20.36|20.59|20.39|20.56|20.36|37
1650101100000|2022-04-16 09:25:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|11
1650101400000|2022-04-16 09:30:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|80
1650101700000|2022-04-16 09:35:00|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|10
1650102000000|2022-04-16 09:40:00|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|19
1650102300000|2022-04-16 09:45:00|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|58
1650102600000|2022-04-16 09:50:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|22
1650102900000|2022-04-16 09:55:00|20.55|20.35|20.56|20.36|20.56|20.36|20.54|20.34|102
1650103200000|2022-04-16 10:00:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|35
1650103500000|2022-04-16 10:05:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|17
1650103800000|2022-04-16 10:10:00|20.59|20.39|20.61|20.41|20.61|20.41|20.58|20.38|33
1650104100000|2022-04-16 10:15:00|20.6|20.4|20.65|20.45|20.66|20.46|20.59|20.39|34
1650104400000|2022-04-16 10:20:00|20.66|20.46|20.69|20.49|20.71|20.51|20.65|20.45|34
1650104700000|2022-04-16 10:25:00|20.7|20.5|20.7|20.5|20.71|20.51|20.69|20.49|23
1650105000000|2022-04-16 10:30:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|34
1650105300000|2022-04-16 10:35:00|20.69|20.49|20.68|20.48|20.7|20.5|20.67|20.47|42
1650105600000|2022-04-16 10:40:00|20.67|20.47|20.7|20.5|20.7|20.5|20.67|20.47|48
1650105900000|2022-04-16 10:45:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|10
1650106200000|2022-04-16 10:50:00|20.71|20.51|20.73|20.53|20.73|20.53|20.7|20.5|17
1650106500000|2022-04-16 10:55:00|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|6
1650106800000|2022-04-16 11:00:00|20.72|20.52|20.74|20.54|20.75|20.55|20.72|20.52|27
1650107100000|2022-04-16 11:05:00|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|7
1650107400000|2022-04-16 11:10:00|20.74|20.54|20.71|20.51|20.75|20.55|20.71|20.51|12
1650107700000|2022-04-16 11:15:00|20.72|20.52|20.71|20.51|20.74|20.54|20.71|20.51|56
1650108000000|2022-04-16 11:20:00|20.72|20.52|20.74|20.54|20.75|20.55|20.72|20.52|7
1650108300000|2022-04-16 11:25:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|15
1650108600000|2022-04-16 11:30:00|20.76|20.56|20.79|20.59|20.79|20.59|20.76|20.56|58
1650108900000|2022-04-16 11:35:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1650109200000|2022-04-16 11:40:00|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|19
1650109500000|2022-04-16 11:45:00|20.76|20.56|20.73|20.53|20.76|20.56|20.73|20.53|34
1650109800000|2022-04-16 11:50:00|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|34
1650110100000|2022-04-16 11:55:00|20.7|20.5|20.71|20.51|20.72|20.52|20.69|20.49|20
1650110400000|2022-04-16 12:00:00|20.72|20.52|20.72|20.52|20.75|20.55|20.72|20.52|17
1650110700000|2022-04-16 12:05:00|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|32
1650111000000|2022-04-16 12:10:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|14
1650111300000|2022-04-16 12:15:00|20.71|20.51|20.72|20.52|20.72|20.52|20.7|20.5|46
1650111600000|2022-04-16 12:20:00|20.71|20.51|20.75|20.55|20.76|20.56|20.7|20.5|15
1650111900000|2022-04-16 12:25:00|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|20
1650112200000|2022-04-16 12:30:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|12
1650112500000|2022-04-16 12:35:00|20.74|20.54|20.73|20.53|20.75|20.55|20.73|20.53|44
1650112800000|2022-04-16 12:40:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|26
1650113100000|2022-04-16 12:45:00|20.74|20.54|20.7|20.5|20.74|20.54|20.7|20.5|27
1650113400000|2022-04-16 12:50:00|20.71|20.51|20.72|20.52|20.73|20.53|20.7|20.5|16
1650113700000|2022-04-16 12:55:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|13
1650114000000|2022-04-16 13:00:00|20.72|20.52|20.73|20.53|20.74|20.54|20.72|20.52|12
1650114300000|2022-04-16 13:05:00|20.74|20.54|20.72|20.52|20.74|20.54|20.72|20.52|25
1650114600000|2022-04-16 13:10:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|21
1650114900000|2022-04-16 13:15:00|20.74|20.54|20.75|20.55|20.75|20.55|20.73|20.53|16
1650115200000|2022-04-16 13:20:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1650115500000|2022-04-16 13:25:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|13
1650115800000|2022-04-16 13:30:00|20.73|20.53|20.74|20.54|20.75|20.55|20.72|20.52|48
1650116100000|2022-04-16 13:35:00|20.73|20.53|20.75|20.55|20.75|20.55|20.72|20.52|27
1650116400000|2022-04-16 13:40:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|40
1650116700000|2022-04-16 13:45:00|20.76|20.56|20.73|20.53|20.76|20.56|20.73|20.53|8
1650117000000|2022-04-16 13:50:00|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|8
1650117300000|2022-04-16 13:55:00|20.76|20.56|20.76|20.56|20.76|20.56|20.74|20.54|19
1650117600000|2022-04-16 14:00:00|20.75|20.55|20.74|20.54|20.76|20.56|20.74|20.54|10
1650117900000|2022-04-16 14:05:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1650118200000|2022-04-16 14:10:00|20.76|20.56|20.74|20.54|20.76|20.56|20.74|20.54|9
1650118500000|2022-04-16 14:15:00|20.73|20.53|20.74|20.54|20.75|20.55|20.73|20.53|10
1650118800000|2022-04-16 14:20:00|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|9
1650119100000|2022-04-16 14:25:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|19
1650119400000|2022-04-16 14:30:00|20.75|20.55|20.75|20.55|20.76|20.56|20.74|20.54|13
1650119700000|2022-04-16 14:35:00|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|6
1650120000000|2022-04-16 14:40:00|20.76|20.56|20.78|20.58|20.78|20.58|20.75|20.55|5
1650120300000|2022-04-16 14:45:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|14
1650120600000|2022-04-16 14:50:00|20.79|20.59|20.83|20.63|20.84|20.64|20.79|20.59|37
1650120900000|2022-04-16 14:55:00|20.82|20.62|20.83|20.63|20.84|20.64|20.82|20.62|32
1650121200000|2022-04-16 15:00:00|20.84|20.64|20.83|20.63|20.88|20.68|20.83|20.63|44
1650121500000|2022-04-16 15:05:00|20.82|20.62|20.81|20.61|20.85|20.65|20.8|20.6|48
1650121800000|2022-04-16 15:10:00|20.8|20.6|20.6|20.4|20.81|20.61|20.6|20.4|87
1650122100000|2022-04-16 15:15:00|20.59|20.39|20.6|20.4|20.62|20.42|20.53|20.33|98
1650122400000|2022-04-16 15:20:00|20.59|20.39|20.59|20.39|20.61|20.41|20.57|20.37|37
1650122700000|2022-04-16 15:25:00|20.58|20.38|20.56|20.36|20.61|20.41|20.56|20.36|39
1650123000000|2022-04-16 15:30:00|20.57|20.37|20.51|20.31|20.58|20.38|20.51|20.31|75
1650123300000|2022-04-16 15:35:00|20.52|20.32|20.46|20.26|20.53|20.33|20.43|20.23|113
1650123600000|2022-04-16 15:40:00|20.47|20.27|20.48|20.28|20.48|20.28|20.43|20.23|62
1650123900000|2022-04-16 15:45:00|20.47|20.27|20.47|20.27|20.49|20.29|20.45|20.25|31
1650124200000|2022-04-16 15:50:00|20.48|20.28|20.38|20.18|20.48|20.28|20.38|20.18|43
1650124500000|2022-04-16 15:55:00|20.39|20.19|20.38|20.18|20.4|20.2|20.37|20.17|34
1650124800000|2022-04-16 16:00:00|20.37|20.17|20.34|20.14|20.38|20.18|20.31|20.11|48
1650125100000|2022-04-16 16:05:00|20.33|20.13|20.37|20.17|20.38|20.18|20.33|20.13|51
1650125400000|2022-04-16 16:10:00|20.38|20.18|20.42|20.22|20.44|20.24|20.37|20.17|23
1650125700000|2022-04-16 16:15:00|20.43|20.23|20.45|20.25|20.45|20.25|20.42|20.22|27
1650126000000|2022-04-16 16:20:00|20.44|20.24|20.4|20.2|20.45|20.25|20.4|20.2|57
1650126300000|2022-04-16 16:25:00|20.41|20.21|20.4|20.2|20.43|20.23|20.4|20.2|34
1650126600000|2022-04-16 16:30:00|20.41|20.21|20.41|20.21|20.43|20.23|20.39|20.19|25
1650126900000|2022-04-16 16:35:00|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|25
1650127200000|2022-04-16 16:40:00|20.43|20.23|20.45|20.25|20.45|20.25|20.42|20.22|27
1650127500000|2022-04-16 16:45:00|20.44|20.24|20.43|20.23|20.45|20.25|20.43|20.23|8
1650127800000|2022-04-16 16:50:00|20.42|20.22|20.43|20.23|20.43|20.23|20.39|20.19|26
1650128100000|2022-04-16 16:55:00|20.42|20.22|20.44|20.24|20.46|20.26|20.42|20.22|17
1650128400000|2022-04-16 17:00:00|20.43|20.23|20.44|20.24|20.46|20.26|20.43|20.23|26
1650128700000|2022-04-16 17:05:00|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|18
1650129000000|2022-04-16 17:10:00|20.41|20.21|20.4|20.2|20.42|20.22|20.39|20.19|24
1650129300000|2022-04-16 17:15:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650129600000|2022-04-16 17:20:00|20.4|20.2|20.39|20.19|20.41|20.21|20.39|20.19|28
1650129900000|2022-04-16 17:25:00|20.38|20.18|20.37|20.17|20.39|20.19|20.36|20.16|28
1650130200000|2022-04-16 17:30:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|34
1650130500000|2022-04-16 17:35:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|47
1650130800000|2022-04-16 17:40:00|20.37|20.17|20.35|20.15|20.37|20.17|20.35|20.15|11
1650131100000|2022-04-16 17:45:00|20.36|20.16|20.34|20.14|20.36|20.16|20.33|20.13|31
1650131400000|2022-04-16 17:50:00|20.35|20.15|20.36|20.16|20.36|20.16|20.34|20.14|10
1650131700000|2022-04-16 17:55:00|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|23
1650132000000|2022-04-16 18:00:00|20.36|20.16|20.37|20.17|20.37|20.17|20.35|20.15|42
1650132300000|2022-04-16 18:05:00|20.38|20.18|20.39|20.19|20.4|20.2|20.37|20.17|62
1650132600000|2022-04-16 18:10:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|13
1650132900000|2022-04-16 18:15:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1650133200000|2022-04-16 18:20:00|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|35
1650133500000|2022-04-16 18:25:00|20.38|20.18|20.38|20.18|20.39|20.19|20.37|20.17|33
1650133800000|2022-04-16 18:30:00|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|34
1650134100000|2022-04-16 18:35:00|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|47
1650134400000|2022-04-16 18:40:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650134700000|2022-04-16 18:45:00|20.38|20.18|20.38|20.18|20.4|20.2|20.37|20.17|17
1650135000000|2022-04-16 18:50:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|40
1650135300000|2022-04-16 18:55:00|20.37|20.17|20.38|20.18|20.39|20.19|20.37|20.17|20
1650135600000|2022-04-16 19:00:00|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|17
1650135900000|2022-04-16 19:05:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|32
1650136200000|2022-04-16 19:10:00|20.38|20.18|20.4|20.2|20.41|20.21|20.37|20.17|33
1650136500000|2022-04-16 19:15:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|32
1650136800000|2022-04-16 19:20:00|20.41|20.21|20.4|20.2|20.41|20.21|20.39|20.19|8
1650137400000|2022-04-16 19:30:00|20.41|20.21|20.42|20.22|20.43|20.23|20.4|20.2|28
1650137700000|2022-04-16 19:35:00|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|20
1650138000000|2022-04-16 19:40:00|20.41|20.21|20.38|20.18|20.42|20.22|20.38|20.18|16
1650138300000|2022-04-16 19:45:00|20.39|20.19|20.37|20.17|20.4|20.2|20.37|20.17|7
1650138600000|2022-04-16 19:50:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|137
1650138900000|2022-04-16 19:55:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|68
1650139200000|2022-04-16 20:00:00|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|7
1650139500000|2022-04-16 20:05:00|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|12
1650139800000|2022-04-16 20:10:00|20.38|20.18|20.37|20.17|20.39|20.19|20.36|20.16|46
1650140100000|2022-04-16 20:15:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650140700000|2022-04-16 20:25:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|29
1650141000000|2022-04-16 20:30:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|20
1650141300000|2022-04-16 20:35:00|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|33
1650141600000|2022-04-16 20:40:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1650141900000|2022-04-16 20:45:00|20.36|20.16|20.39|20.19|20.39|20.19|20.36|20.16|22
1650142200000|2022-04-16 20:50:00|20.4|20.2|20.46|20.26|20.46|20.26|20.39|20.19|27
1650142500000|2022-04-16 20:55:00|20.45|20.25|20.43|20.23|20.46|20.26|20.43|20.23|19
1650142800000|2022-04-16 21:00:00|20.44|20.24|20.43|20.23|20.45|20.25|20.43|20.23|22
1650143100000|2022-04-16 21:05:00|20.42|20.22|20.42|20.22|20.44|20.24|20.42|20.22|17
1650143400000|2022-04-16 21:10:00|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|22
1650143700000|2022-04-16 21:15:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|17
1650144000000|2022-04-16 21:20:00|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|38
1650144300000|2022-04-16 21:25:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|44
1650144900000|2022-04-16 21:35:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1650145200000|2022-04-16 21:40:00|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|15
1650145500000|2022-04-16 21:45:00|20.48|20.28|20.53|20.33|20.55|20.35|20.47|20.27|90
1650145800000|2022-04-16 21:50:00|20.54|20.34|20.53|20.33|20.54|20.34|20.52|20.32|26
1650146100000|2022-04-16 21:55:00|20.52|20.32|20.52|20.32|20.53|20.33|20.51|20.31|19
1650146400000|2022-04-16 22:00:00|20.53|20.33|20.57|20.37|20.6|20.4|20.53|20.33|57
1650146700000|2022-04-16 22:05:00|20.56|20.36|20.59|20.39|20.6|20.4|20.56|20.36|46
1650147000000|2022-04-16 22:10:00|20.58|20.38|20.59|20.39|20.59|20.39|20.57|20.37|24
1650147300000|2022-04-16 22:15:00|20.58|20.38|20.61|20.41|20.61|20.41|20.56|20.36|28
1650147600000|2022-04-16 22:20:00|20.62|20.42|20.61|20.41|20.62|20.42|20.57|20.37|56
1650147900000|2022-04-16 22:25:00|20.6|20.4|20.6|20.4|20.6|20.4|20.58|20.38|9
1650148200000|2022-04-16 22:30:00|20.61|20.41|20.6|20.4|20.61|20.41|20.59|20.39|22
1650148500000|2022-04-16 22:35:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650148800000|2022-04-16 22:40:00|20.62|20.42|20.73|20.53|20.75|20.55|20.62|20.42|60
1650149100000|2022-04-16 22:45:00|20.72|20.52|20.7|20.5|20.74|20.54|20.7|20.5|23
1650149400000|2022-04-16 22:50:00|20.71|20.51|20.71|20.51|20.71|20.51|20.69|20.49|11
1650149700000|2022-04-16 22:55:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|19
1650150000000|2022-04-16 23:00:00|20.71|20.51|20.7|20.5|20.71|20.51|20.68|20.48|26
1650150300000|2022-04-16 23:05:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1650150600000|2022-04-16 23:10:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650150900000|2022-04-16 23:15:00|20.7|20.5|20.74|20.54|20.74|20.54|20.69|20.49|7
1650151200000|2022-04-16 23:20:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|14
1650151500000|2022-04-16 23:25:00|20.75|20.55|20.74|20.54|20.75|20.55|20.73|20.53|14
1650151800000|2022-04-16 23:30:00|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|19
1650152100000|2022-04-16 23:35:00|20.74|20.54|20.71|20.51|20.75|20.55|20.71|20.51|24
1650152400000|2022-04-16 23:40:00|20.7|20.5|20.73|20.53|20.74|20.54|20.7|20.5|22
1650152700000|2022-04-16 23:45:00|20.72|20.52|20.66|20.46|20.72|20.52|20.66|20.46|29
1650153000000|2022-04-16 23:50:00|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|11
1650153300000|2022-04-16 23:55:00|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|31
1650153600000|2022-04-17 00:00:00|20.63|20.43|20.64|20.44|20.66|20.46|20.62|20.42|48
1650153900000|2022-04-17 00:05:00|20.63|20.43|20.64|20.44|20.65|20.45|20.61|20.41|40
1650154200000|2022-04-17 00:10:00|20.65|20.45|20.61|20.41|20.65|20.45|20.61|20.41|13
1650154500000|2022-04-17 00:15:00|20.62|20.42|20.61|20.41|20.62|20.42|20.59|20.39|26
1650154800000|2022-04-17 00:20:00|20.62|20.42|20.63|20.43|20.63|20.43|20.61|20.41|24
1650155100000|2022-04-17 00:25:00|20.62|20.42|20.62|20.42|20.64|20.44|20.61|20.41|19
1650155400000|2022-04-17 00:30:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|46
1650155700000|2022-04-17 00:35:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|65
1650156000000|2022-04-17 00:40:00|20.62|20.42|20.61|20.41|20.63|20.43|20.61|20.41|6
1650156300000|2022-04-17 00:45:00|20.62|20.42|20.64|20.44|20.64|20.44|20.61|20.41|31
1650156600000|2022-04-17 00:50:00|20.63|20.43|20.65|20.45|20.66|20.46|20.63|20.43|27
1650156900000|2022-04-17 00:55:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|21
1650157200000|2022-04-17 01:00:00|20.65|20.45|20.67|20.47|20.67|20.47|20.65|20.45|25
1650157500000|2022-04-17 01:05:00|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|27
1650157800000|2022-04-17 01:10:00|20.67|20.47|20.68|20.48|20.69|20.49|20.67|20.47|4
1650158100000|2022-04-17 01:15:00|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|29
1650158400000|2022-04-17 01:20:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|34
1650158700000|2022-04-17 01:25:00|20.66|20.46|20.69|20.49|20.69|20.49|20.65|20.45|8
1650159000000|2022-04-17 01:30:00|20.68|20.48|20.69|20.49|20.69|20.49|20.67|20.47|6
1650159300000|2022-04-17 01:35:00|20.7|20.5|20.74|20.54|20.74|20.54|20.69|20.49|11
1650159600000|2022-04-17 01:40:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|11
1650159900000|2022-04-17 01:45:00|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|20
1650160200000|2022-04-17 01:50:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1650160500000|2022-04-17 01:55:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|17
1650160800000|2022-04-17 02:00:00|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|25
1650161100000|2022-04-17 02:05:00|20.76|20.56|20.76|20.56|20.77|20.57|20.75|20.55|5
1650161400000|2022-04-17 02:10:00|20.77|20.57|20.79|20.59|20.79|20.59|20.76|20.56|19
1650161700000|2022-04-17 02:15:00|20.8|20.6|20.77|20.57|20.8|20.6|20.77|20.57|50
1650162000000|2022-04-17 02:20:00|20.78|20.58|20.77|20.57|20.78|20.58|20.76|20.56|42
1650162300000|2022-04-17 02:25:00|20.78|20.58|20.65|20.45|20.78|20.58|20.65|20.45|62
1650162600000|2022-04-17 02:30:00|20.66|20.46|20.62|20.42|20.66|20.46|20.61|20.41|53
1650162900000|2022-04-17 02:35:00|20.63|20.43|20.65|20.45|20.66|20.46|20.62|20.42|19
1650163200000|2022-04-17 02:40:00|20.66|20.46|20.64|20.44|20.66|20.46|20.64|20.44|19
1650163500000|2022-04-17 02:45:00|20.65|20.45|20.64|20.44|20.66|20.46|20.63|20.43|32
1650163800000|2022-04-17 02:50:00|20.65|20.45|20.63|20.43|20.65|20.45|20.62|20.42|11
1650164100000|2022-04-17 02:55:00|20.64|20.44|20.63|20.43|20.66|20.46|20.63|20.43|22
1650164400000|2022-04-17 03:00:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|7
1650164700000|2022-04-17 03:05:00|20.61|20.41|20.6|20.4|20.61|20.41|20.56|20.36|36
1650165000000|2022-04-17 03:10:00|20.61|20.41|20.61|20.41|20.61|20.41|20.59|20.39|19
1650165300000|2022-04-17 03:15:00|20.6|20.4|20.61|20.41|20.62|20.42|20.6|20.4|10
1650165600000|2022-04-17 03:20:00|20.62|20.42|20.63|20.43|20.64|20.44|20.62|20.42|14
1650165900000|2022-04-17 03:25:00|20.64|20.44|20.63|20.43|20.64|20.44|20.62|20.42|12
1650166200000|2022-04-17 03:30:00|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|39
1650166500000|2022-04-17 03:35:00|20.63|20.43|20.64|20.44|20.65|20.45|20.62|20.42|22
1650166800000|2022-04-17 03:40:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|7
1650167100000|2022-04-17 03:45:00|20.64|20.44|20.62|20.42|20.64|20.44|20.61|20.41|19
1650167400000|2022-04-17 03:50:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|76
1650167700000|2022-04-17 03:55:00|20.61|20.41|20.56|20.36|20.62|20.42|20.56|20.36|60
1650168000000|2022-04-17 04:00:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|15
1650168300000|2022-04-17 04:05:00|20.58|20.38|20.56|20.36|20.58|20.38|20.56|20.36|27
1650168600000|2022-04-17 04:10:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|11
1650168900000|2022-04-17 04:15:00|20.56|20.36|20.57|20.37|20.58|20.38|20.56|20.36|50
1650169200000|2022-04-17 04:20:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|30
1650169500000|2022-04-17 04:25:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650169800000|2022-04-17 04:30:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|25
1650170100000|2022-04-17 04:35:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|27
1650170400000|2022-04-17 04:40:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|22
1650170700000|2022-04-17 04:45:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|31
1650171000000|2022-04-17 04:50:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650171300000|2022-04-17 04:55:00|20.56|20.36|20.53|20.33|20.56|20.36|20.52|20.32|62
1650171900000|2022-04-17 05:05:00|20.54|20.34|20.51|20.31|20.54|20.34|20.51|20.31|18
1650172200000|2022-04-17 05:10:00|20.52|20.32|20.55|20.35|20.55|20.35|20.52|20.32|58
1650172500000|2022-04-17 05:15:00|20.54|20.34|20.54|20.34|20.55|20.35|20.51|20.31|61
1650172800000|2022-04-17 05:20:00|20.53|20.33|20.54|20.34|20.54|20.34|20.52|20.32|28
1650173100000|2022-04-17 05:25:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650173400000|2022-04-17 05:30:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|12
1650173700000|2022-04-17 05:35:00|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|21
1650174000000|2022-04-17 05:40:00|20.55|20.35|20.55|20.35|20.56|20.36|20.53|20.33|13
1650174300000|2022-04-17 05:45:00|20.56|20.36|20.56|20.36|20.57|20.37|20.55|20.35|13
1650174600000|2022-04-17 05:50:00|20.57|20.37|20.59|20.39|20.6|20.4|20.56|20.36|11
1650174900000|2022-04-17 05:55:00|20.6|20.4|20.6|20.4|20.61|20.41|20.59|20.39|7
1650175200000|2022-04-17 06:00:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|25
1650175500000|2022-04-17 06:05:00|20.62|20.42|20.62|20.42|20.62|20.42|20.6|20.4|43
1650175800000|2022-04-17 06:10:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|7
1650176100000|2022-04-17 06:15:00|20.6|20.4|20.59|20.39|20.61|20.41|20.58|20.38|28
1650176400000|2022-04-17 06:20:00|20.6|20.4|20.57|20.37|20.6|20.4|20.57|20.37|44
1650176700000|2022-04-17 06:25:00|20.58|20.38|20.58|20.38|20.59|20.39|20.57|20.37|15
1650177000000|2022-04-17 06:30:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|36
1650177300000|2022-04-17 06:35:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1650177600000|2022-04-17 06:40:00|20.57|20.37|20.55|20.35|20.58|20.38|20.55|20.35|5
1650177900000|2022-04-17 06:45:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|39
1650178200000|2022-04-17 06:50:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|13
1650178500000|2022-04-17 06:55:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|18
1650178800000|2022-04-17 07:00:00|20.56|20.36|20.52|20.32|20.56|20.36|20.52|20.32|17
1650179100000|2022-04-17 07:05:00|20.53|20.33|20.54|20.34|20.54|20.34|20.52|20.32|80
1650179400000|2022-04-17 07:10:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|13
1650179700000|2022-04-17 07:15:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650180000000|2022-04-17 07:20:00|20.54|20.34|20.51|20.31|20.54|20.34|20.5|20.3|36
1650180300000|2022-04-17 07:25:00|20.5|20.3|20.47|20.27|20.51|20.31|20.47|20.27|28
1650180600000|2022-04-17 07:30:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|23
1650180900000|2022-04-17 07:35:00|20.47|20.27|20.45|20.25|20.48|20.28|20.44|20.24|37
1650181200000|2022-04-17 07:40:00|20.46|20.26|20.44|20.24|20.46|20.26|20.42|20.22|37
1650181500000|2022-04-17 07:45:00|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|45
1650181800000|2022-04-17 07:50:00|20.46|20.26|20.48|20.28|20.48|20.28|20.45|20.25|33
1650182100000|2022-04-17 07:55:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|14
1650182400000|2022-04-17 08:00:00|20.47|20.27|20.47|20.27|20.48|20.28|20.44|20.24|41
1650182700000|2022-04-17 08:05:00|20.48|20.28|20.53|20.33|20.54|20.34|20.48|20.28|32
1650183000000|2022-04-17 08:10:00|20.54|20.34|20.54|20.34|20.56|20.36|20.53|20.33|21
1650183300000|2022-04-17 08:15:00|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|42
1650183600000|2022-04-17 08:20:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650183900000|2022-04-17 08:25:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|13
1650184200000|2022-04-17 08:30:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|19
1650184500000|2022-04-17 08:35:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1650184800000|2022-04-17 08:40:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|29
1650185100000|2022-04-17 08:45:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|26
1650185400000|2022-04-17 08:50:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|27
1650185700000|2022-04-17 08:55:00|20.53|20.33|20.56|20.36|20.56|20.36|20.53|20.33|8
1650186000000|2022-04-17 09:00:00|20.57|20.37|20.59|20.39|20.59|20.39|20.56|20.36|23
1650186300000|2022-04-17 09:05:00|20.58|20.38|20.6|20.4|20.61|20.41|20.58|20.38|23
1650186600000|2022-04-17 09:10:00|20.61|20.41|20.62|20.42|20.63|20.43|20.6|20.4|32
1650186900000|2022-04-17 09:15:00|20.61|20.41|20.61|20.41|20.61|20.41|20.59|20.39|7
1650187200000|2022-04-17 09:20:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|51
1650187500000|2022-04-17 09:25:00|20.61|20.41|20.6|20.4|20.61|20.41|20.59|20.39|38
1650187800000|2022-04-17 09:30:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|32
1650188100000|2022-04-17 09:35:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|23
1650188400000|2022-04-17 09:40:00|20.6|20.4|20.57|20.37|20.6|20.4|20.56|20.36|32
1650188700000|2022-04-17 09:45:00|20.58|20.38|20.57|20.37|20.58|20.38|20.56|20.36|30
1650189000000|2022-04-17 09:50:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|8
1650189300000|2022-04-17 09:55:00|20.58|20.38|20.57|20.37|20.58|20.38|20.56|20.36|8
1650189600000|2022-04-17 10:00:00|20.58|20.38|20.59|20.39|20.59|20.39|20.57|20.37|22
1650189900000|2022-04-17 10:05:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|13
1650190200000|2022-04-17 10:10:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|11
1650190500000|2022-04-17 10:15:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|10
1650190800000|2022-04-17 10:20:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650191100000|2022-04-17 10:25:00|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|13
1650191400000|2022-04-17 10:30:00|20.6|20.4|20.62|20.42|20.62|20.42|20.58|20.38|27
1650191700000|2022-04-17 10:35:00|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|13
1650192000000|2022-04-17 10:40:00|20.62|20.42|20.6|20.4|20.62|20.42|20.6|20.4|11
1650192300000|2022-04-17 10:45:00|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|24
1650192600000|2022-04-17 10:50:00|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|10
1650192900000|2022-04-17 10:55:00|20.63|20.43|20.62|20.42|20.63|20.43|20.61|20.41|24
1650193200000|2022-04-17 11:00:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650193500000|2022-04-17 11:05:00|20.63|20.43|20.62|20.42|20.64|20.44|20.61|20.41|24
1650193800000|2022-04-17 11:10:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|8
1650194100000|2022-04-17 11:15:00|20.61|20.41|20.59|20.39|20.61|20.41|20.58|20.38|7
1650194400000|2022-04-17 11:20:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650194700000|2022-04-17 11:25:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650195000000|2022-04-17 11:30:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|9
1650195300000|2022-04-17 11:35:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1650195600000|2022-04-17 11:40:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|27
1650195900000|2022-04-17 11:45:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|13
1650196200000|2022-04-17 11:50:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|11
1650196500000|2022-04-17 11:55:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1650196800000|2022-04-17 12:00:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|21
1650197100000|2022-04-17 12:05:00|20.61|20.41|20.6|20.4|20.61|20.41|20.59|20.39|36
1650197400000|2022-04-17 12:10:00|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|23
1650197700000|2022-04-17 12:15:00|20.6|20.4|20.58|20.38|20.6|20.4|20.58|20.38|11
1650198000000|2022-04-17 12:20:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|52
1650198300000|2022-04-17 12:25:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|24
1650198600000|2022-04-17 12:30:00|20.59|20.39|20.6|20.4|20.61|20.41|20.58|20.38|52
1650198900000|2022-04-17 12:35:00|20.61|20.41|20.64|20.44|20.65|20.45|20.6|20.4|38
1650199200000|2022-04-17 12:40:00|20.65|20.45|20.67|20.47|20.67|20.47|20.64|20.44|33
1650199500000|2022-04-17 12:45:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|24
1650199800000|2022-04-17 12:50:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1650200100000|2022-04-17 12:55:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|23
1650200400000|2022-04-17 13:00:00|20.65|20.45|20.64|20.44|20.65|20.45|20.62|20.42|12
1650200700000|2022-04-17 13:05:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650201000000|2022-04-17 13:10:00|20.64|20.44|20.66|20.46|20.66|20.46|20.64|20.44|33
1650201300000|2022-04-17 13:15:00|20.67|20.47|20.7|20.5|20.71|20.51|20.67|20.47|34
1650201600000|2022-04-17 13:20:00|20.71|20.51|20.68|20.48|20.72|20.52|20.67|20.47|56
1650201900000|2022-04-17 13:25:00|20.67|20.47|20.63|20.43|20.68|20.48|20.62|20.42|39
1650202200000|2022-04-17 13:30:00|20.62|20.42|20.62|20.42|20.62|20.42|20.58|20.38|67
1650202500000|2022-04-17 13:35:00|20.63|20.43|20.68|20.48|20.69|20.49|20.63|20.43|36
1650202800000|2022-04-17 13:40:00|20.69|20.49|20.72|20.52|20.74|20.54|20.68|20.48|58
1650203100000|2022-04-17 13:45:00|20.73|20.53|20.74|20.54|20.75|20.55|20.71|20.51|62
1650203400000|2022-04-17 13:50:00|20.73|20.53|20.69|20.49|20.74|20.54|20.69|20.49|49
1650203700000|2022-04-17 13:55:00|20.68|20.48|20.65|20.45|20.7|20.5|20.64|20.44|68
1650204000000|2022-04-17 14:00:00|20.64|20.44|20.61|20.41|20.64|20.44|20.54|20.34|107
1650204300000|2022-04-17 14:05:00|20.62|20.42|20.61|20.41|20.66|20.46|20.61|20.41|66
1650204600000|2022-04-17 14:10:00|20.62|20.42|20.6|20.4|20.63|20.43|20.6|20.4|19
1650204900000|2022-04-17 14:15:00|20.59|20.39|20.53|20.33|20.6|20.4|20.53|20.33|73
1650205200000|2022-04-17 14:20:00|20.52|20.32|20.55|20.35|20.56|20.36|20.52|20.32|8
1650205500000|2022-04-17 14:25:00|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|13
1650205800000|2022-04-17 14:30:00|20.55|20.35|20.55|20.35|20.56|20.36|20.54|20.34|11
1650206100000|2022-04-17 14:35:00|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|36
1650206400000|2022-04-17 14:40:00|20.56|20.36|20.56|20.36|20.6|20.4|20.55|20.35|63
1650206700000|2022-04-17 14:45:00|20.55|20.35|20.58|20.38|20.58|20.38|20.54|20.34|50
1650207000000|2022-04-17 14:50:00|20.57|20.37|20.54|20.34|20.58|20.38|20.53|20.33|30
1650207300000|2022-04-17 14:55:00|20.53|20.33|20.53|20.33|20.55|20.35|20.52|20.32|29
1650207600000|2022-04-17 15:00:00|20.54|20.34|20.52|20.32|20.56|20.36|20.52|20.32|47
1650207900000|2022-04-17 15:05:00|20.53|20.33|20.53|20.33|20.53|20.33|20.51|20.31|33
1650208200000|2022-04-17 15:10:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|33
1650208500000|2022-04-17 15:15:00|20.53|20.33|20.58|20.38|20.58|20.38|20.52|20.32|34
1650208800000|2022-04-17 15:20:00|20.57|20.37|20.54|20.34|20.58|20.38|20.54|20.34|40
1650209100000|2022-04-17 15:25:00|20.55|20.35|20.56|20.36|20.56|20.36|20.54|20.34|24
1650209400000|2022-04-17 15:30:00|20.55|20.35|20.56|20.36|20.57|20.37|20.55|20.35|22
1650209700000|2022-04-17 15:35:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|5
1650210000000|2022-04-17 15:40:00|20.56|20.36|20.56|20.36|20.58|20.38|20.54|20.34|37
1650210300000|2022-04-17 15:45:00|20.55|20.35|20.54|20.34|20.56|20.36|20.52|20.32|12
1650210600000|2022-04-17 15:50:00|20.53|20.33|20.5|20.3|20.54|20.34|20.49|20.29|22
1650210900000|2022-04-17 15:55:00|20.49|20.29|20.51|20.31|20.52|20.32|20.49|20.29|17
1650211200000|2022-04-17 16:00:00|20.52|20.32|20.51|20.31|20.52|20.32|20.49|20.29|46
1650211500000|2022-04-17 16:05:00|20.5|20.3|20.48|20.28|20.51|20.31|20.47|20.27|35
1650211800000|2022-04-17 16:10:00|20.49|20.29|20.52|20.32|20.52|20.32|20.49|20.29|16
1650212100000|2022-04-17 16:15:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|11
1650212400000|2022-04-17 16:20:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|28
1650212700000|2022-04-17 16:25:00|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|31
1650213000000|2022-04-17 16:30:00|20.49|20.29|20.45|20.25|20.49|20.29|20.44|20.24|33
1650213300000|2022-04-17 16:35:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1650213600000|2022-04-17 16:40:00|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|45
1650213900000|2022-04-17 16:45:00|20.45|20.25|20.36|20.16|20.45|20.25|20.31|20.11|95
1650214200000|2022-04-17 16:50:00|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|14
1650214500000|2022-04-17 16:55:00|20.37|20.17|20.33|20.13|20.38|20.18|20.32|20.12|79
1650214800000|2022-04-17 17:00:00|20.34|20.14|20.36|20.16|20.36|20.16|20.32|20.12|93
1650215100000|2022-04-17 17:05:00|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|43
1650215400000|2022-04-17 17:10:00|20.38|20.18|20.41|20.21|20.41|20.21|20.37|20.17|22
1650215700000|2022-04-17 17:15:00|20.4|20.2|20.42|20.22|20.43|20.23|20.4|20.2|81
1650216000000|2022-04-17 17:20:00|20.43|20.23|20.41|20.21|20.43|20.23|20.4|20.2|45
1650216300000|2022-04-17 17:25:00|20.42|20.22|20.39|20.19|20.42|20.22|20.39|20.19|48
1650216600000|2022-04-17 17:30:00|20.4|20.2|20.42|20.22|20.43|20.23|20.39|20.19|55
1650216900000|2022-04-17 17:35:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|21
1650217200000|2022-04-17 17:40:00|20.4|20.2|20.43|20.23|20.44|20.24|20.4|20.2|14
1650217500000|2022-04-17 17:45:00|20.42|20.22|20.39|20.19|20.43|20.23|20.39|20.19|52
1650217800000|2022-04-17 17:50:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|43
1650218100000|2022-04-17 17:55:00|20.41|20.21|20.37|20.17|20.41|20.21|20.34|20.14|53
1650218400000|2022-04-17 18:00:00|20.36|20.16|20.36|20.16|20.39|20.19|20.34|20.14|31
1650218700000|2022-04-17 18:05:00|20.37|20.17|20.21|20.01|20.39|20.19|20.19|19.99|143
1650219000000|2022-04-17 18:10:00|20.2|20|20.27|20.07|20.31|20.11|20.19|19.99|79
1650219300000|2022-04-17 18:15:00|20.26|20.06|20.26|20.06|20.29|20.09|20.24|20.04|73
1650219600000|2022-04-17 18:20:00|20.25|20.05|20.36|20.16|20.36|20.16|20.25|20.05|68
1650219900000|2022-04-17 18:25:00|20.37|20.17|20.36|20.16|20.39|20.19|20.36|20.16|55
1650220200000|2022-04-17 18:30:00|20.35|20.15|20.29|20.09|20.36|20.16|20.29|20.09|71
1650220500000|2022-04-17 18:35:00|20.3|20.1|20.28|20.08|20.3|20.1|20.28|20.08|55
1650220800000|2022-04-17 18:40:00|20.29|20.09|20.3|20.1|20.33|20.13|20.28|20.08|68
1650221100000|2022-04-17 18:45:00|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|60
1650221400000|2022-04-17 18:50:00|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|53
1650221700000|2022-04-17 18:55:00|20.28|20.08|20.28|20.08|20.29|20.09|20.26|20.06|25
1650222000000|2022-04-17 19:00:00|20.27|20.07|20.28|20.08|20.28|20.08|20.23|20.03|34
1650222300000|2022-04-17 19:05:00|20.29|20.09|20.24|20.04|20.29|20.09|20.23|20.03|34
1650222600000|2022-04-17 19:10:00|20.25|20.05|20.27|20.07|20.27|20.07|20.24|20.04|29
1650222900000|2022-04-17 19:15:00|20.26|20.06|20.28|20.08|20.28|20.08|20.25|20.05|91
1650223200000|2022-04-17 19:20:00|20.27|20.07|20.27|20.07|20.28|20.08|20.25|20.05|39
1650223500000|2022-04-17 19:25:00|20.26|20.06|20.39|19.99|20.39|20.09|20.26|19.98|31
1650223800000|2022-04-17 19:30:00|20.38|19.98|20.38|19.98|20.41|20.01|20.37|19.97|85
1650224100000|2022-04-17 19:35:00|20.39|19.99|20.39|19.99|20.39|19.99|20.38|19.98|15
1650224400000|2022-04-17 19:40:00|20.38|19.98|20.41|20.01|20.41|20.01|20.38|19.98|22
1650224700000|2022-04-17 19:45:00|20.4|20|20.52|20.12|20.54|20.14|20.4|20|59
1650225000000|2022-04-17 19:50:00|20.53|20.13|20.53|20.13|20.55|20.15|20.52|20.12|73
1650225300000|2022-04-17 19:55:00|20.54|20.14|20.51|20.11|20.54|20.14|20.49|20.09|80
1650225600000|2022-04-17 20:00:00|20.52|20.12|20.52|20.12|20.53|20.13|20.51|20.11|37
1650225900000|2022-04-17 20:05:00|20.51|20.11|20.49|20.09|20.52|20.12|20.49|20.09|25
1650226200000|2022-04-17 20:10:00|20.5|20.1|20.49|20.09|20.51|20.11|20.48|20.08|42
1650226500000|2022-04-17 20:15:00|20.48|20.08|20.48|20.08|20.5|20.1|20.48|20.08|23
1650226800000|2022-04-17 20:20:00|20.49|20.09|20.49|20.09|20.5|20.1|20.48|20.08|111
1650227100000|2022-04-17 20:25:00|20.48|20.08|20.49|20.09|20.49|20.09|20.47|20.07|30
1650227400000|2022-04-17 20:30:00|20.5|20.1|20.52|20.12|20.53|20.13|20.49|20.09|31
1650227700000|2022-04-17 20:35:00|20.51|20.11|20.54|20.14|20.55|20.15|20.51|20.11|30
1650228000000|2022-04-17 20:40:00|20.55|20.15|20.54|20.14|20.55|20.15|20.54|20.14|8
1650228300000|2022-04-17 20:45:00|20.55|20.15|20.49|20.09|20.55|20.15|20.49|20.09|25
1650228600000|2022-04-17 20:50:00|20.5|20.1|20.49|20.09|20.5|20.1|20.48|20.08|40
1650228900000|2022-04-17 20:55:00|20.5|20.1|20.48|20.08|20.51|20.11|20.48|20.08|57
1650229200000|2022-04-17 21:00:00|20.49|20.09|20.37|20.17|20.51|20.2|20.37|20.09|66
1650229500000|2022-04-17 21:05:00|20.38|20.18|20.38|20.18|20.38|20.18|20.36|20.16|9
1650229800000|2022-04-17 21:10:00|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|12
1650230100000|2022-04-17 21:15:00|20.37|20.17|20.37|20.17|20.37|20.17|20.35|20.15|13
1650230400000|2022-04-17 21:20:00|20.36|20.16|20.39|20.19|20.39|20.19|20.36|20.16|16
1650230700000|2022-04-17 21:25:00|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|63
1650231000000|2022-04-17 21:30:00|20.38|20.18|20.39|20.19|20.4|20.2|20.38|20.18|64
1650231300000|2022-04-17 21:35:00|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|21
1650231600000|2022-04-17 21:40:00|20.41|20.21|20.4|20.2|20.43|20.23|20.4|20.2|16
1650231900000|2022-04-17 21:45:00|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|15
1650232200000|2022-04-17 21:50:00|20.4|20.2|20.4|20.2|20.42|20.22|20.39|20.19|57
1650232500000|2022-04-17 21:55:00|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|75
1650232800000|2022-04-17 22:00:00|20.4|20.2|20.29|20.09|20.41|20.21|20.28|20.08|120
1650233100000|2022-04-17 22:05:00|20.3|20.1|20.4|20.2|20.4|20.2|20.28|20.08|33
1650233400000|2022-04-17 22:10:00|20.39|20.19|20.38|20.18|20.39|20.19|20.36|20.16|42
1650233700000|2022-04-17 22:15:00|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|49
1650234000000|2022-04-17 22:20:00|20.36|20.16|20.37|20.17|20.38|20.18|20.36|20.16|34
1650234300000|2022-04-17 22:25:00|20.36|20.16|20.36|20.16|20.38|20.18|20.36|20.16|55
1650234600000|2022-04-17 22:30:00|20.37|20.17|20.36|20.16|20.39|20.19|20.35|20.15|76
1650234900000|2022-04-17 22:35:00|20.35|20.15|20.32|20.12|20.36|20.16|20.32|20.12|16
1650235200000|2022-04-17 22:40:00|20.31|20.11|20.27|20.07|20.31|20.11|20.26|20.06|28
1650235500000|2022-04-17 22:45:00|20.26|20.06|20.2|20|20.26|20.06|20.17|19.97|57
1650235800000|2022-04-17 22:50:00|20.21|20.01|20.23|20.03|20.23|20.03|20.19|19.99|65
1650236100000|2022-04-17 22:55:00|20.22|20.02|20.19|19.99|20.25|20.05|20.19|19.99|58
1650236400000|2022-04-17 23:00:00|20.18|19.98|20.11|19.91|20.19|19.99|20.09|19.89|180
1650236700000|2022-04-17 23:05:00|20.12|19.92|20.1|19.9|20.14|19.94|20.1|19.9|193
1650237000000|2022-04-17 23:10:00|20.11|19.91|20.1|19.9|20.13|19.93|20.1|19.9|64
1650237300000|2022-04-17 23:15:00|20.11|19.91|20.08|19.88|20.12|19.92|20.08|19.88|34
1650237600000|2022-04-17 23:20:00|20.07|19.87|19.96|19.76|20.08|19.88|19.92|19.72|135
1650237900000|2022-04-17 23:25:00|19.97|19.77|19.86|19.66|19.97|19.77|19.86|19.66|154
1650238200000|2022-04-17 23:30:00|19.87|19.67|19.82|19.62|19.92|19.72|19.8|19.6|114
1650238500000|2022-04-17 23:35:00|19.81|19.61|19.84|19.64|19.86|19.66|19.8|19.6|36
1650238800000|2022-04-17 23:40:00|19.83|19.63|19.78|19.58|19.83|19.63|19.77|19.57|92
1650239100000|2022-04-17 23:45:00|19.77|19.57|19.77|19.57|19.79|19.59|19.73|19.53|104
1650239400000|2022-04-17 23:50:00|19.78|19.58|19.78|19.58|19.82|19.62|19.76|19.56|88
1650239700000|2022-04-17 23:55:00|19.77|19.57|19.76|19.56|19.81|19.61|19.76|19.56|54
1650240000000|2022-04-18 00:00:00|19.77|19.57|19.75|19.55|19.79|19.59|19.72|19.52|95
1650240300000|2022-04-18 00:05:00|19.76|19.56|19.72|19.52|19.76|19.56|19.7|19.5|81
1650240600000|2022-04-18 00:10:00|19.71|19.51|19.78|19.58|19.78|19.58|19.71|19.51|96
1650240900000|2022-04-18 00:15:00|19.79|19.59|19.73|19.53|19.82|19.62|19.72|19.52|121
1650241200000|2022-04-18 00:20:00|19.72|19.52|19.76|19.56|19.77|19.57|19.72|19.52|91
1650241500000|2022-04-18 00:25:00|19.75|19.55|19.7|19.5|19.76|19.56|19.68|19.48|64
1650241800000|2022-04-18 00:30:00|19.69|19.49|19.67|19.47|19.7|19.5|19.66|19.46|15
1650242100000|2022-04-18 00:35:00|19.66|19.46|19.59|19.39|19.67|19.47|19.58|19.38|70
1650242400000|2022-04-18 00:40:00|19.6|19.4|19.62|19.42|19.62|19.42|19.6|19.4|43
1650242700000|2022-04-18 00:45:00|19.61|19.41|19.6|19.4|19.62|19.42|19.59|19.39|84
1650243000000|2022-04-18 00:50:00|19.59|19.39|19.65|19.45|19.65|19.45|19.57|19.37|71
1650243300000|2022-04-18 00:55:00|19.66|19.46|19.66|19.46|19.67|19.47|19.64|19.44|35
1650243600000|2022-04-18 01:00:00|19.67|19.47|19.68|19.48|19.68|19.48|19.66|19.46|16
1650243900000|2022-04-18 01:05:00|19.69|19.49|19.7|19.5|19.7|19.5|19.67|19.47|74
1650244200000|2022-04-18 01:10:00|19.71|19.51|19.71|19.51|19.72|19.52|19.7|19.5|23
1650244500000|2022-04-18 01:15:00|19.7|19.5|19.66|19.46|19.71|19.51|19.66|19.46|91
1650244800000|2022-04-18 01:20:00|19.65|19.45|19.62|19.42|19.66|19.46|19.61|19.41|82
1650245100000|2022-04-18 01:25:00|19.61|19.41|19.65|19.45|19.66|19.46|19.61|19.41|25
1650245400000|2022-04-18 01:30:00|19.64|19.44|19.65|19.45|19.67|19.47|19.64|19.44|28
1650245700000|2022-04-18 01:35:00|19.66|19.46|19.7|19.5|19.7|19.5|19.65|19.45|43
1650246000000|2022-04-18 01:40:00|19.69|19.49|19.72|19.52|19.73|19.53|19.68|19.48|68
1650246300000|2022-04-18 01:45:00|19.71|19.51|19.74|19.54|19.74|19.54|19.71|19.51|50
1650246600000|2022-04-18 01:50:00|19.73|19.53|19.76|19.56|19.76|19.56|19.73|19.53|46
1650246900000|2022-04-18 01:55:00|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|31
1650247200000|2022-04-18 02:00:00|19.74|19.54|19.76|19.56|19.78|19.58|19.74|19.54|51
1650247500000|2022-04-18 02:05:00|19.77|19.57|19.76|19.56|19.77|19.57|19.75|19.55|84
1650247800000|2022-04-18 02:10:00|19.77|19.57|19.78|19.58|19.79|19.59|19.76|19.56|80
1650248100000|2022-04-18 02:15:00|19.77|19.57|19.8|19.6|19.8|19.6|19.77|19.57|22
1650248400000|2022-04-18 02:20:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|16
1650248700000|2022-04-18 02:25:00|19.81|19.61|19.83|19.63|19.83|19.63|19.8|19.6|41
1650249000000|2022-04-18 02:30:00|19.82|19.62|19.85|19.65|19.85|19.65|19.82|19.62|46
1650249300000|2022-04-18 02:35:00|19.84|19.64|19.84|19.64|19.86|19.66|19.84|19.64|11
1650249600000|2022-04-18 02:40:00|19.83|19.63|19.87|19.67|19.87|19.67|19.83|19.63|191
1650249900000|2022-04-18 02:45:00|19.86|19.66|19.86|19.66|19.87|19.67|19.85|19.65|93
1650250200000|2022-04-18 02:50:00|19.85|19.65|19.86|19.66|19.86|19.66|19.82|19.62|54
1650250500000|2022-04-18 02:55:00|19.85|19.65|19.86|19.66|19.87|19.67|19.84|19.64|68
1650250800000|2022-04-18 03:00:00|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|8
1650251100000|2022-04-18 03:05:00|19.87|19.67|19.88|19.68|19.89|19.69|19.86|19.66|64
1650251400000|2022-04-18 03:10:00|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|30
1650251700000|2022-04-18 03:15:00|19.89|19.69|19.87|19.67|19.9|19.7|19.86|19.66|55
1650252000000|2022-04-18 03:20:00|19.86|19.66|19.87|19.67|19.88|19.68|19.85|19.65|48
1650252300000|2022-04-18 03:25:00|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|44
1650252600000|2022-04-18 03:30:00|19.9|19.7|19.85|19.65|19.9|19.7|19.85|19.65|44
1650252900000|2022-04-18 03:35:00|19.86|19.66|19.88|19.68|19.89|19.69|19.83|19.63|41
1650253200000|2022-04-18 03:40:00|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|51
1650253500000|2022-04-18 03:45:00|19.9|19.7|19.92|19.72|19.93|19.73|19.89|19.69|17
1650253800000|2022-04-18 03:50:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|12
1650254100000|2022-04-18 03:55:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|25
1650254400000|2022-04-18 04:00:00|19.92|19.72|19.89|19.69|19.96|19.76|19.89|19.69|37
1650254700000|2022-04-18 04:05:00|19.9|19.7|19.87|19.67|19.9|19.7|19.86|19.66|42
1650255000000|2022-04-18 04:10:00|19.86|19.66|19.75|19.55|19.87|19.67|19.73|19.53|104
1650255300000|2022-04-18 04:15:00|19.74|19.54|19.48|19.28|19.76|19.56|19.45|19.25|231
1650255600000|2022-04-18 04:20:00|19.47|19.27|19.33|19.13|19.53|19.33|19.25|19.05|243
1650255900000|2022-04-18 04:25:00|19.32|19.12|19.38|19.18|19.4|19.2|19.31|19.11|182
1650256200000|2022-04-18 04:30:00|19.37|19.17|19.38|19.18|19.41|19.21|19.35|19.15|102
1650256500000|2022-04-18 04:35:00|19.39|19.19|19.36|19.16|19.39|19.19|19.35|19.15|88
1650256800000|2022-04-18 04:40:00|19.37|19.17|19.35|19.15|19.39|19.19|19.31|19.11|117
1650257100000|2022-04-18 04:45:00|19.34|19.14|19.26|19.06|19.37|19.17|19.25|19.05|57
1650257400000|2022-04-18 04:50:00|19.27|19.07|19.24|19.04|19.29|19.09|19.24|19.04|84
1650257700000|2022-04-18 04:55:00|19.25|19.05|19.2|19|19.25|19.05|19.19|18.99|42
1650258000000|2022-04-18 05:00:00|19.19|18.99|19.2|19|19.25|19.05|19.19|18.99|52
1650258300000|2022-04-18 05:05:00|19.19|18.99|19.16|18.96|19.2|19|19.1|18.9|165
1650258600000|2022-04-18 05:10:00|19.17|18.97|19.23|19.03|19.23|19.03|19.16|18.96|77
1650258900000|2022-04-18 05:15:00|19.24|19.04|19.29|19.09|19.3|19.1|19.23|19.03|52
1650259200000|2022-04-18 05:20:00|19.28|19.08|19.3|19.1|19.3|19.1|19.27|19.07|71
1650259500000|2022-04-18 05:25:00|19.29|19.09|19.31|19.11|19.32|19.12|19.27|19.07|113
1650259800000|2022-04-18 05:30:00|19.32|19.12|19.27|19.07|19.33|19.13|19.26|19.06|86
1650260100000|2022-04-18 05:35:00|19.26|19.06|19.24|19.04|19.27|19.07|19.24|19.04|57
1650260400000|2022-04-18 05:40:00|19.25|19.05|19.19|18.99|19.26|19.06|19.19|18.99|99
1650260700000|2022-04-18 05:45:00|19.2|19|19.16|18.96|19.22|19.02|19.15|18.95|53
1650261000000|2022-04-18 05:50:00|19.17|18.97|19.13|18.93|19.2|19|19.13|18.93|95
1650261300000|2022-04-18 05:55:00|19.14|18.94|19.15|18.95|19.15|18.95|19.12|18.92|78
1650261600000|2022-04-18 06:00:00|19.14|18.94|19.16|18.96|19.16|18.96|19.13|18.93|113
1650261900000|2022-04-18 06:05:00|19.17|18.97|19.2|19|19.2|19|19.15|18.95|88
1650262200000|2022-04-18 06:10:00|19.19|18.99|19.17|18.97|19.2|19|19.15|18.95|79
1650262500000|2022-04-18 06:15:00|19.16|18.96|19.16|18.96|19.18|18.98|19.16|18.96|41
1650262800000|2022-04-18 06:20:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|62
1650263100000|2022-04-18 06:25:00|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|34
1650263400000|2022-04-18 06:30:00|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|11
1650263700000|2022-04-18 06:35:00|19.2|19|19.25|19.05|19.26|19.06|19.19|18.99|60
1650264000000|2022-04-18 06:40:00|19.24|19.04|19.24|19.04|19.26|19.06|19.21|19.01|81
1650264300000|2022-04-18 06:45:00|19.23|19.03|19.22|19.02|19.25|19.05|19.21|19.01|50
1650264600000|2022-04-18 06:50:00|19.23|19.03|19.21|19.01|19.24|19.04|19.19|18.99|41
1650264900000|2022-04-18 06:55:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|32
1650265200000|2022-04-18 07:00:00|19.2|19|19.22|19.02|19.24|19.04|19.2|19|87
1650265500000|2022-04-18 07:05:00|19.23|19.03|19.22|19.02|19.24|19.04|19.2|19|110
1650265800000|2022-04-18 07:10:00|19.23|19.03|19.24|19.04|19.24|19.04|19.22|19.02|14
1650266100000|2022-04-18 07:15:00|19.23|19.03|19.24|19.04|19.26|19.06|19.23|19.03|30
1650266400000|2022-04-18 07:20:00|19.25|19.05|19.18|18.98|19.25|19.05|19.16|18.96|50
1650266700000|2022-04-18 07:25:00|19.19|18.99|19.19|18.99|19.22|19.02|19.18|18.98|57
1650267000000|2022-04-18 07:30:00|19.18|18.98|19.23|19.03|19.24|19.04|19.17|18.97|63
1650267300000|2022-04-18 07:35:00|19.22|19.02|19.21|19.01|19.23|19.03|19.2|19|62
1650267600000|2022-04-18 07:40:00|19.2|19|19.22|19.02|19.23|19.03|19.2|19|65
1650267900000|2022-04-18 07:45:00|19.23|19.03|19.17|18.97|19.23|19.03|19.16|18.96|71
1650268200000|2022-04-18 07:50:00|19.16|18.96|19.2|19|19.21|19.01|19.16|18.96|91
1650268500000|2022-04-18 07:55:00|19.21|19.01|19.33|19.13|19.33|19.13|19.21|19.01|50
1650268800000|2022-04-18 08:00:00|19.34|19.14|19.34|19.14|19.37|19.17|19.33|19.13|67
1650269100000|2022-04-18 08:05:00|19.35|19.15|19.31|19.11|19.36|19.16|19.31|19.11|68
1650269400000|2022-04-18 08:10:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|14
1650269700000|2022-04-18 08:15:00|19.3|19.1|19.26|19.06|19.32|19.12|19.24|19.04|55
1650270000000|2022-04-18 08:20:00|19.27|19.07|19.25|19.05|19.29|19.09|19.24|19.04|83
1650270300000|2022-04-18 08:25:00|19.24|19.04|19.28|19.08|19.31|19.11|19.24|19.04|71
1650270600000|2022-04-18 08:30:00|19.27|19.07|19.29|19.09|19.31|19.11|19.27|19.07|63
1650270900000|2022-04-18 08:35:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|52
1650271200000|2022-04-18 08:40:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|21
1650271500000|2022-04-18 08:45:00|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|20
1650271800000|2022-04-18 08:50:00|19.25|19.05|19.22|19.02|19.27|19.07|19.21|19.01|60
1650272100000|2022-04-18 08:55:00|19.21|19.01|19.21|19.01|19.23|19.03|19.2|19|67
1650272400000|2022-04-18 09:00:00|19.2|19|19.24|19.04|19.24|19.04|19.18|18.98|69
1650272700000|2022-04-18 09:05:00|19.23|19.03|19.23|19.03|19.24|19.04|19.21|19.01|21
1650273000000|2022-04-18 09:10:00|19.22|19.02|19.2|19|19.22|19.02|19.19|18.99|25
1650273300000|2022-04-18 09:15:00|19.21|19.01|19.2|19|19.21|19.01|19.18|18.98|42
1650273600000|2022-04-18 09:20:00|19.19|18.99|19.16|18.96|19.21|19.01|19.16|18.96|46
1650273900000|2022-04-18 09:25:00|19.17|18.97|19.18|18.98|19.19|18.99|19.16|18.96|54
1650274200000|2022-04-18 09:30:00|19.19|18.99|19.28|19.08|19.3|19.1|19.18|18.98|104
1650274500000|2022-04-18 09:35:00|19.29|19.09|19.29|19.09|19.3|19.1|19.27|19.07|55
1650274800000|2022-04-18 09:40:00|19.28|19.08|19.27|19.07|19.29|19.09|19.26|19.06|96
1650275100000|2022-04-18 09:45:00|19.28|19.08|19.27|19.07|19.29|19.09|19.26|19.06|54
1650275400000|2022-04-18 09:50:00|19.28|19.08|19.27|19.07|19.28|19.08|19.26|19.06|60
1650275700000|2022-04-18 09:55:00|19.28|19.08|19.3|19.1|19.3|19.1|19.27|19.07|25
1650276000000|2022-04-18 10:00:00|19.29|19.09|19.3|19.1|19.31|19.11|19.28|19.08|72
1650276300000|2022-04-18 10:05:00|19.31|19.11|19.32|19.12|19.33|19.13|19.29|19.09|52
1650276600000|2022-04-18 10:10:00|19.31|19.11|19.34|19.14|19.35|19.15|19.31|19.11|68
1650276900000|2022-04-18 10:15:00|19.33|19.13|19.33|19.13|19.35|19.15|19.33|19.13|51
1650277200000|2022-04-18 10:20:00|19.32|19.12|19.35|19.15|19.36|19.16|19.32|19.12|46
1650277500000|2022-04-18 10:25:00|19.36|19.16|19.37|19.17|19.38|19.18|19.35|19.15|50
1650277800000|2022-04-18 10:30:00|19.36|19.16|19.38|19.18|19.43|19.23|19.36|19.16|51
1650278100000|2022-04-18 10:35:00|19.39|19.19|19.31|19.11|19.39|19.19|19.31|19.11|53
1650278400000|2022-04-18 10:40:00|19.3|19.1|19.3|19.1|19.31|19.11|19.29|19.09|61
1650278700000|2022-04-18 10:45:00|19.29|19.09|19.32|19.12|19.33|19.13|19.29|19.09|35
1650279000000|2022-04-18 10:50:00|19.33|19.13|19.45|19.25|19.46|19.26|19.33|19.13|122
1650279300000|2022-04-18 10:55:00|19.46|19.26|19.42|19.22|19.49|19.29|19.42|19.22|133
1650279600000|2022-04-18 11:00:00|19.41|19.21|19.47|19.27|19.49|19.29|19.41|19.21|25
1650279900000|2022-04-18 11:05:00|19.46|19.26|19.46|19.26|19.47|19.27|19.43|19.23|47
1650280200000|2022-04-18 11:10:00|19.45|19.25|19.48|19.28|19.49|19.29|19.44|19.24|36
1650280500000|2022-04-18 11:15:00|19.49|19.29|19.53|19.33|19.54|19.34|19.49|19.29|42
1650280800000|2022-04-18 11:20:00|19.52|19.32|19.49|19.29|19.53|19.33|19.48|19.28|54
1650281100000|2022-04-18 11:25:00|19.48|19.28|19.5|19.3|19.51|19.31|19.48|19.28|27
1650281400000|2022-04-18 11:30:00|19.51|19.31|19.53|19.33|19.53|19.33|19.5|19.3|67
1650281700000|2022-04-18 11:35:00|19.52|19.32|19.5|19.3|19.53|19.33|19.5|19.3|47
1650282000000|2022-04-18 11:40:00|19.51|19.31|19.52|19.32|19.52|19.32|19.48|19.28|50
1650282300000|2022-04-18 11:45:00|19.51|19.31|19.49|19.29|19.52|19.32|19.49|19.29|35
1650282600000|2022-04-18 11:50:00|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|30
1650282900000|2022-04-18 11:55:00|19.48|19.28|19.46|19.26|19.49|19.29|19.44|19.24|49
1650283200000|2022-04-18 12:00:00|19.47|19.27|19.51|19.31|19.52|19.32|19.46|19.26|90
1650283500000|2022-04-18 12:05:00|19.5|19.3|19.52|19.32|19.53|19.33|19.5|19.3|49
1650283800000|2022-04-18 12:10:00|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|37
1650284100000|2022-04-18 12:15:00|19.54|19.34|19.62|19.42|19.65|19.45|19.53|19.33|101
1650284400000|2022-04-18 12:20:00|19.61|19.41|19.57|19.37|19.66|19.46|19.56|19.36|117
1650284700000|2022-04-18 12:25:00|19.56|19.36|19.61|19.41|19.61|19.41|19.56|19.36|34
1650285000000|2022-04-18 12:30:00|19.62|19.42|19.65|19.45|19.65|19.45|19.59|19.39|58
1650285300000|2022-04-18 12:35:00|19.64|19.44|19.66|19.46|19.7|19.5|19.64|19.44|97
1650285600000|2022-04-18 12:40:00|19.67|19.47|19.67|19.47|19.68|19.48|19.66|19.46|51
1650285900000|2022-04-18 12:45:00|19.66|19.46|19.7|19.5|19.71|19.51|19.65|19.45|75
1650286200000|2022-04-18 12:50:00|19.69|19.49|19.69|19.49|19.7|19.5|19.67|19.47|27
1650286500000|2022-04-18 12:55:00|19.7|19.5|19.69|19.49|19.72|19.52|19.69|19.49|72
1650286800000|2022-04-18 13:00:00|19.68|19.48|19.71|19.51|19.75|19.55|19.66|19.46|87
1650287100000|2022-04-18 13:05:00|19.72|19.52|19.68|19.48|19.72|19.52|19.67|19.47|47
1650287400000|2022-04-18 13:10:00|19.69|19.49|19.7|19.5|19.7|19.5|19.67|19.47|76
1650287700000|2022-04-18 13:15:00|19.71|19.51|19.63|19.43|19.71|19.51|19.62|19.42|99
1650288000000|2022-04-18 13:20:00|19.64|19.44|19.67|19.47|19.67|19.47|19.63|19.43|20
1650288300000|2022-04-18 13:25:00|19.66|19.46|19.66|19.46|19.67|19.47|19.62|19.42|75
1650288600000|2022-04-18 13:30:00|19.67|19.47|19.66|19.46|19.76|19.56|19.66|19.46|160
1650288900000|2022-04-18 13:35:00|19.65|19.45|19.64|19.44|19.73|19.53|19.64|19.44|98
1650289200000|2022-04-18 13:40:00|19.65|19.45|19.66|19.46|19.69|19.49|19.62|19.42|104
1650289500000|2022-04-18 13:45:00|19.67|19.47|19.63|19.43|19.67|19.47|19.62|19.42|135
1650289800000|2022-04-18 13:50:00|19.64|19.44|19.61|19.41|19.64|19.44|19.57|19.37|142
1650290100000|2022-04-18 13:55:00|19.6|19.4|19.6|19.4|19.63|19.43|19.58|19.38|91
1650290400000|2022-04-18 14:00:00|19.61|19.41|19.62|19.42|19.65|19.45|19.58|19.38|86
1650290700000|2022-04-18 14:05:00|19.63|19.43|19.6|19.4|19.64|19.44|19.6|19.4|66
1650291000000|2022-04-18 14:10:00|19.59|19.39|19.65|19.45|19.66|19.46|19.59|19.39|59
1650291300000|2022-04-18 14:15:00|19.66|19.46|19.69|19.49|19.7|19.5|19.66|19.46|18
1650291600000|2022-04-18 14:20:00|19.7|19.5|19.74|19.54|19.74|19.54|19.66|19.46|45
1650291900000|2022-04-18 14:25:00|19.75|19.55|19.71|19.51|19.75|19.55|19.7|19.5|127
1650292200000|2022-04-18 14:30:00|19.72|19.52|19.71|19.51|19.73|19.53|19.7|19.5|96
1650292500000|2022-04-18 14:35:00|19.72|19.52|19.67|19.47|19.72|19.52|19.66|19.46|58
1650292800000|2022-04-18 14:40:00|19.68|19.48|19.76|19.56|19.76|19.56|19.67|19.47|65
1650293100000|2022-04-18 14:45:00|19.77|19.57|19.75|19.55|19.78|19.58|19.73|19.53|67
1650293400000|2022-04-18 14:50:00|19.74|19.54|19.7|19.5|19.74|19.54|19.69|19.49|57
1650293700000|2022-04-18 14:55:00|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|73
1650294000000|2022-04-18 15:00:00|19.68|19.48|19.68|19.48|19.7|19.5|19.67|19.47|95
1650294300000|2022-04-18 15:05:00|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|47
1650294600000|2022-04-18 15:10:00|19.68|19.48|19.67|19.47|19.69|19.49|19.66|19.46|80
1650294900000|2022-04-18 15:15:00|19.66|19.46|19.59|19.39|19.67|19.47|19.58|19.38|110
1650295200000|2022-04-18 15:20:00|19.58|19.38|19.56|19.36|19.6|19.4|19.56|19.36|49
1650295500000|2022-04-18 15:25:00|19.57|19.37|19.58|19.38|19.6|19.4|19.56|19.36|30
1650295800000|2022-04-18 15:30:00|19.59|19.39|19.59|19.39|19.6|19.4|19.58|19.38|63
1650296100000|2022-04-18 15:35:00|19.58|19.38|19.57|19.37|19.61|19.41|19.57|19.37|80
1650296400000|2022-04-18 15:40:00|19.58|19.38|19.56|19.36|19.58|19.38|19.54|19.34|77
1650296700000|2022-04-18 15:45:00|19.55|19.35|19.57|19.37|19.61|19.41|19.55|19.35|59
1650297000000|2022-04-18 15:50:00|19.58|19.38|19.59|19.39|19.59|19.39|19.56|19.36|44
1650297300000|2022-04-18 15:55:00|19.58|19.38|19.57|19.37|19.59|19.39|19.57|19.37|44
1650297600000|2022-04-18 16:00:00|19.56|19.36|19.58|19.38|19.59|19.39|19.55|19.35|47
1650297900000|2022-04-18 16:05:00|19.59|19.39|19.55|19.35|19.59|19.39|19.55|19.35|49
1650298200000|2022-04-18 16:10:00|19.56|19.36|19.43|19.23|19.57|19.37|19.41|19.21|93
1650298500000|2022-04-18 16:15:00|19.42|19.22|19.49|19.29|19.52|19.32|19.4|19.2|100
1650298800000|2022-04-18 16:20:00|19.48|19.28|19.56|19.36|19.56|19.36|19.48|19.28|41
1650299100000|2022-04-18 16:25:00|19.55|19.35|19.57|19.37|19.58|19.38|19.55|19.35|33
1650299400000|2022-04-18 16:30:00|19.56|19.36|19.59|19.39|19.59|19.39|19.55|19.35|46
1650299700000|2022-04-18 16:35:00|19.6|19.4|19.63|19.43|19.66|19.46|19.59|19.39|46
1650300000000|2022-04-18 16:40:00|19.64|19.44|19.68|19.48|19.68|19.48|19.62|19.42|31
1650300300000|2022-04-18 16:45:00|19.69|19.49|19.72|19.52|19.75|19.55|19.68|19.48|140
1650300600000|2022-04-18 16:50:00|19.71|19.51|19.71|19.51|19.74|19.54|19.69|19.49|39
1650300900000|2022-04-18 16:55:00|19.72|19.52|19.67|19.47|19.73|19.53|19.67|19.47|48
1650301200000|2022-04-18 17:00:00|19.68|19.48|19.75|19.55|19.77|19.57|19.67|19.47|62
1650301500000|2022-04-18 17:05:00|19.76|19.56|19.77|19.57|19.82|19.62|19.74|19.54|116
1650301800000|2022-04-18 17:10:00|19.76|19.56|19.88|19.68|19.91|19.71|19.75|19.55|184
1650302100000|2022-04-18 17:15:00|19.89|19.69|19.88|19.68|19.95|19.75|19.88|19.68|92
1650302400000|2022-04-18 17:20:00|19.87|19.67|19.81|19.61|19.88|19.68|19.8|19.6|98
1650302700000|2022-04-18 17:25:00|19.8|19.6|19.81|19.61|19.82|19.62|19.75|19.55|108
1650303000000|2022-04-18 17:30:00|19.8|19.6|19.87|19.67|19.9|19.7|19.8|19.6|52
1650303300000|2022-04-18 17:35:00|19.86|19.66|19.89|19.69|19.91|19.71|19.86|19.66|53
1650303600000|2022-04-18 17:40:00|19.9|19.7|19.89|19.69|19.91|19.71|19.88|19.68|46
1650303900000|2022-04-18 17:45:00|19.88|19.68|19.89|19.69|19.92|19.72|19.85|19.65|72
1650304200000|2022-04-18 17:50:00|19.88|19.68|19.94|19.74|19.94|19.74|19.86|19.66|63
1650304500000|2022-04-18 17:55:00|19.95|19.75|19.94|19.74|19.99|19.79|19.93|19.73|94
1650304800000|2022-04-18 18:00:00|19.95|19.75|19.98|19.78|20|19.8|19.94|19.74|80
1650305100000|2022-04-18 18:05:00|19.97|19.77|20.02|19.82|20.03|19.83|19.96|19.76|64
1650305400000|2022-04-18 18:10:00|20.01|19.81|20.03|19.83|20.04|19.84|20|19.8|87
1650305700000|2022-04-18 18:15:00|20.04|19.84|20.12|19.92|20.16|19.96|20.04|19.84|191
1650306000000|2022-04-18 18:20:00|20.13|19.93|20.14|19.94|20.15|19.95|20.11|19.91|135
1650306300000|2022-04-18 18:25:00|20.15|19.95|20.14|19.94|20.17|19.97|20.12|19.92|74
1650306600000|2022-04-18 18:30:00|20.15|19.95|20.37|20.17|20.37|20.17|20.13|19.93|133
1650306900000|2022-04-18 18:35:00|20.36|20.16|20.41|20.21|20.41|20.21|20.36|20.16|102
1650307200000|2022-04-18 18:40:00|20.4|20.2|20.39|20.19|20.41|20.21|20.36|20.16|52
1650307500000|2022-04-18 18:45:00|20.4|20.2|20.5|20.3|20.53|20.33|20.39|20.19|128
1650307800000|2022-04-18 18:50:00|20.49|20.29|20.47|20.27|20.54|20.34|20.46|20.26|83
1650308100000|2022-04-18 18:55:00|20.48|20.28|20.45|20.25|20.54|20.34|20.45|20.25|79
1650308400000|2022-04-18 19:00:00|20.46|20.26|20.45|20.25|20.5|20.3|20.45|20.25|84
1650308700000|2022-04-18 19:05:00|20.44|20.24|20.47|20.27|20.51|20.31|20.44|20.24|58
1650309000000|2022-04-18 19:10:00|20.46|20.26|20.37|20.17|20.48|20.28|20.35|20.15|76
1650309300000|2022-04-18 19:15:00|20.38|20.18|20.35|20.15|20.39|20.19|20.33|20.13|80
1650309600000|2022-04-18 19:20:00|20.36|20.16|20.45|20.25|20.47|20.27|20.35|20.15|42
1650309900000|2022-04-18 19:25:00|20.46|20.26|20.49|20.29|20.51|20.31|20.44|20.24|54
1650310200000|2022-04-18 19:30:00|20.48|20.28|20.44|20.24|20.51|20.31|20.44|20.24|77
1650310500000|2022-04-18 19:35:00|20.45|20.25|20.4|20.2|20.45|20.25|20.39|20.19|56
1650310800000|2022-04-18 19:40:00|20.39|20.19|20.38|20.18|20.41|20.21|20.38|20.18|18
1650311100000|2022-04-18 19:45:00|20.37|20.17|20.34|20.14|20.38|20.18|20.34|20.14|48
1650311400000|2022-04-18 19:50:00|20.33|20.13|20.36|20.16|20.36|20.16|20.33|20.13|34
1650311700000|2022-04-18 19:55:00|20.35|20.15|20.37|20.17|20.39|20.19|20.34|20.14|31
1650312000000|2022-04-18 20:00:00|20.36|20.16|20.46|20.26|20.46|20.26|20.36|20.16|80
1650312300000|2022-04-18 20:05:00|20.45|20.25|20.51|20.31|20.51|20.31|20.45|20.25|50
1650312600000|2022-04-18 20:10:00|20.5|20.3|20.52|20.32|20.52|20.32|20.48|20.28|45
1650312900000|2022-04-18 20:15:00|20.53|20.33|20.5|20.3|20.54|20.34|20.49|20.29|72
1650313200000|2022-04-18 20:20:00|20.51|20.31|20.48|20.28|20.52|20.32|20.47|20.27|48
1650313500000|2022-04-18 20:25:00|20.47|20.27|20.49|20.29|20.51|20.31|20.47|20.27|47
1650313800000|2022-04-18 20:30:00|20.5|20.3|20.38|20.18|20.51|20.31|20.36|20.16|37
1650314100000|2022-04-18 20:35:00|20.39|20.19|20.4|20.2|20.42|20.22|20.38|20.18|46
1650314400000|2022-04-18 20:40:00|20.39|20.19|20.37|20.17|20.41|20.21|20.35|20.15|33
1650314700000|2022-04-18 20:45:00|20.36|20.16|20.41|20.21|20.43|20.23|20.35|20.15|36
1650315000000|2022-04-18 20:50:00|20.42|20.22|20.67|20.47|20.67|20.47|20.42|20.22|149
1650315300000|2022-04-18 20:55:00|20.66|20.46|20.66|20.46|20.67|20.47|20.62|20.42|53
1650315600000|2022-04-18 21:00:00|20.67|20.47|20.66|20.46|20.69|20.49|20.66|20.46|26
1650315900000|2022-04-18 21:05:00|20.67|20.47|20.69|20.49|20.7|20.5|20.66|20.46|49
1650316200000|2022-04-18 21:10:00|20.7|20.5|20.68|20.48|20.73|20.53|20.68|20.48|131
1650316500000|2022-04-18 21:15:00|20.69|20.49|20.69|20.49|20.71|20.51|20.68|20.48|31
1650316800000|2022-04-18 21:20:00|20.7|20.5|20.69|20.49|20.71|20.51|20.67|20.47|66
1650317100000|2022-04-18 21:25:00|20.68|20.48|20.67|20.47|20.7|20.5|20.67|20.47|46
1650317400000|2022-04-18 21:30:00|20.66|20.46|20.65|20.45|20.67|20.47|20.64|20.44|38
1650317700000|2022-04-18 21:35:00|20.66|20.46|20.65|20.45|20.68|20.48|20.65|20.45|18
1650318000000|2022-04-18 21:40:00|20.64|20.44|20.59|20.39|20.64|20.44|20.57|20.37|76
1650318300000|2022-04-18 21:45:00|20.58|20.38|20.58|20.38|20.59|20.39|20.57|20.37|7
1650318600000|2022-04-18 21:50:00|20.57|20.37|20.52|20.32|20.57|20.37|20.48|20.28|31
1650318900000|2022-04-18 21:55:00|20.51|20.31|20.54|20.34|20.54|20.34|20.51|20.31|28
1650319200000|2022-04-18 22:00:00|20.55|20.35|20.51|20.31|20.55|20.35|20.51|20.31|24
1650319500000|2022-04-18 22:05:00|20.5|20.3|20.51|20.31|20.52|20.32|20.5|20.3|28
1650319800000|2022-04-18 22:10:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|36
1650320100000|2022-04-18 22:15:00|20.5|20.3|20.51|20.31|20.52|20.32|20.49|20.29|78
1650320400000|2022-04-18 22:20:00|20.52|20.32|20.54|20.34|20.55|20.35|20.51|20.31|45
1650320700000|2022-04-18 22:25:00|20.53|20.33|20.54|20.34|20.55|20.35|20.52|20.32|18
1650321000000|2022-04-18 22:30:00|20.55|20.35|20.53|20.33|20.56|20.36|20.5|20.3|35
1650321300000|2022-04-18 22:35:00|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|18
1650321600000|2022-04-18 22:40:00|20.54|20.34|20.53|20.33|20.54|20.34|20.52|20.32|8
1650321900000|2022-04-18 22:45:00|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|16
1650322200000|2022-04-18 22:50:00|20.56|20.36|20.61|20.41|20.62|20.42|20.55|20.35|52
1650322500000|2022-04-18 22:55:00|20.62|20.42|20.63|20.43|20.63|20.43|20.61|20.41|8
1650322800000|2022-04-18 23:00:00|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|65
1650323100000|2022-04-18 23:05:00|20.63|20.43|20.6|20.4|20.63|20.43|20.58|20.38|28
1650323400000|2022-04-18 23:10:00|20.61|20.41|20.58|20.38|20.61|20.41|20.58|20.38|56
1650323700000|2022-04-18 23:15:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|16
1650324000000|2022-04-18 23:20:00|20.61|20.41|20.63|20.43|20.63|20.43|20.59|20.39|71
1650324300000|2022-04-18 23:25:00|20.62|20.42|20.59|20.39|20.63|20.43|20.58|20.38|54
1650324600000|2022-04-18 23:30:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650324900000|2022-04-18 23:35:00|20.6|20.4|20.61|20.41|20.61|20.41|20.59|20.39|60
1650325200000|2022-04-18 23:40:00|20.6|20.4|20.59|20.39|20.62|20.42|20.59|20.39|26
1650325500000|2022-04-18 23:45:00|20.6|20.4|20.61|20.41|20.62|20.42|20.59|20.39|60
1650325800000|2022-04-18 23:50:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|41
1650326100000|2022-04-18 23:55:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|39
1650326400000|2022-04-19 00:00:00|20.62|20.42|20.6|20.4|20.66|20.46|20.6|20.4|83
1650326700000|2022-04-19 00:05:00|20.61|20.41|20.64|20.44|20.64|20.44|20.6|20.4|20
1650327000000|2022-04-19 00:10:00|20.63|20.43|20.68|20.48|20.68|20.48|20.61|20.41|66
1650327300000|2022-04-19 00:15:00|20.69|20.49|20.6|20.4|20.69|20.49|20.6|20.4|56
1650327600000|2022-04-19 00:20:00|20.59|20.39|20.6|20.4|20.61|20.41|20.58|20.38|22
1650327900000|2022-04-19 00:25:00|20.61|20.41|20.62|20.42|20.63|20.43|20.6|20.4|18
1650328200000|2022-04-19 00:30:00|20.61|20.41|20.68|20.48|20.69|20.49|20.6|20.4|99
1650328500000|2022-04-19 00:35:00|20.67|20.47|20.62|20.42|20.67|20.47|20.62|20.42|60
1650328800000|2022-04-19 00:40:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|17
1650329100000|2022-04-19 00:45:00|20.62|20.42|20.54|20.34|20.63|20.43|20.53|20.33|55
1650329400000|2022-04-19 00:50:00|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|36
1650329700000|2022-04-19 00:55:00|20.55|20.35|20.53|20.33|20.55|20.35|20.52|20.32|43
1650330000000|2022-04-19 01:00:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|9
1650330300000|2022-04-19 01:05:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|37
1650330600000|2022-04-19 01:10:00|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|30
1650330900000|2022-04-19 01:15:00|20.54|20.34|20.52|20.32|20.55|20.35|20.52|20.32|27
1650331200000|2022-04-19 01:20:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|17
1650331500000|2022-04-19 01:25:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|21
1650331800000|2022-04-19 01:30:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|10
1650332100000|2022-04-19 01:35:00|20.51|20.31|20.48|20.28|20.52|20.32|20.46|20.26|76
1650332400000|2022-04-19 01:40:00|20.47|20.27|20.51|20.31|20.53|20.33|20.47|20.27|61
1650332700000|2022-04-19 01:45:00|20.5|20.3|20.51|20.31|20.51|20.31|20.48|20.28|50
1650333000000|2022-04-19 01:50:00|20.5|20.3|20.46|20.26|20.51|20.31|20.44|20.24|29
1650333300000|2022-04-19 01:55:00|20.47|20.27|20.42|20.22|20.47|20.27|20.4|20.2|40
1650333600000|2022-04-19 02:00:00|20.44|20.24|20.5|20.3|20.52|20.32|20.44|20.24|46
1650333900000|2022-04-19 02:05:00|20.51|20.31|20.49|20.29|20.52|20.32|20.49|20.29|19
1650334200000|2022-04-19 02:10:00|20.48|20.28|20.47|20.27|20.49|20.29|20.46|20.26|22
1650334500000|2022-04-19 02:15:00|20.48|20.28|20.52|20.32|20.52|20.32|20.48|20.28|33
1650334800000|2022-04-19 02:20:00|20.53|20.33|20.58|20.38|20.59|20.39|20.53|20.33|41
1650335100000|2022-04-19 02:25:00|20.57|20.37|20.58|20.38|20.59|20.39|20.56|20.36|20
1650335400000|2022-04-19 02:30:00|20.59|20.39|20.6|20.4|20.62|20.42|20.58|20.38|16
1650335700000|2022-04-19 02:35:00|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|12
1650336000000|2022-04-19 02:40:00|20.59|20.39|20.59|20.39|20.62|20.42|20.59|20.39|11
1650336300000|2022-04-19 02:45:00|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|5
1650336600000|2022-04-19 02:50:00|20.61|20.41|20.6|20.4|20.62|20.42|20.59|20.39|12
1650336900000|2022-04-19 02:55:00|20.59|20.39|20.59|20.39|20.6|20.4|20.56|20.36|23
1650337200000|2022-04-19 03:00:00|20.6|20.4|20.65|20.45|20.65|20.45|20.59|20.39|100
1650337500000|2022-04-19 03:05:00|20.64|20.44|20.69|20.49|20.69|20.49|20.64|20.44|42
1650337800000|2022-04-19 03:10:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|13
1650338100000|2022-04-19 03:15:00|20.67|20.47|20.68|20.48|20.69|20.49|20.67|20.47|8
1650338400000|2022-04-19 03:20:00|20.69|20.49|20.67|20.47|20.69|20.49|20.66|20.46|31
1650338700000|2022-04-19 03:25:00|20.68|20.48|20.67|20.47|20.68|20.48|20.66|20.46|8
1650339000000|2022-04-19 03:30:00|20.68|20.48|20.62|20.42|20.68|20.48|20.62|20.42|47
1650339300000|2022-04-19 03:35:00|20.63|20.43|20.6|20.4|20.63|20.43|20.59|20.39|36
1650339600000|2022-04-19 03:40:00|20.61|20.41|20.59|20.39|20.62|20.42|20.58|20.38|25
1650339900000|2022-04-19 03:45:00|20.58|20.38|20.54|20.34|20.59|20.39|20.54|20.34|11
1650340200000|2022-04-19 03:50:00|20.55|20.35|20.54|20.34|20.55|20.35|20.53|20.33|60
1650340500000|2022-04-19 03:55:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|13
1650340800000|2022-04-19 04:00:00|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|34
1650341100000|2022-04-19 04:05:00|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|21
1650341400000|2022-04-19 04:10:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|28
1650341700000|2022-04-19 04:15:00|20.55|20.35|20.57|20.37|20.58|20.38|20.55|20.35|29
1650342000000|2022-04-19 04:20:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1650342300000|2022-04-19 04:25:00|20.57|20.37|20.55|20.35|20.57|20.37|20.54|20.34|23
1650342600000|2022-04-19 04:30:00|20.56|20.36|20.57|20.37|20.58|20.38|20.56|20.36|14
1650342900000|2022-04-19 04:35:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1650343200000|2022-04-19 04:40:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1650343500000|2022-04-19 04:45:00|20.55|20.35|20.54|20.34|20.56|20.36|20.53|20.33|14
1650343800000|2022-04-19 04:50:00|20.53|20.33|20.54|20.34|20.56|20.36|20.53|20.33|46
1650344100000|2022-04-19 04:55:00|20.55|20.35|20.55|20.35|20.55|20.35|20.53|20.33|27
1650344400000|2022-04-19 05:00:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|8
1650344700000|2022-04-19 05:05:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|11
1650345000000|2022-04-19 05:10:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|23
1650345300000|2022-04-19 05:15:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|38
1650345600000|2022-04-19 05:20:00|20.52|20.32|20.49|20.29|20.52|20.32|20.48|20.28|48
1650345900000|2022-04-19 05:25:00|20.5|20.3|20.52|20.32|20.52|20.32|20.49|20.29|25
1650346200000|2022-04-19 05:30:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|59
1650346500000|2022-04-19 05:35:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|10
1650346800000|2022-04-19 05:40:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650347100000|2022-04-19 05:45:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1650347400000|2022-04-19 05:50:00|20.51|20.31|20.49|20.29|20.52|20.32|20.49|20.29|34
1650347700000|2022-04-19 05:55:00|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|25
1650348000000|2022-04-19 06:00:00|20.49|20.29|20.48|20.28|20.5|20.3|20.47|20.27|42
1650348300000|2022-04-19 06:05:00|20.47|20.27|20.48|20.28|20.49|20.29|20.47|20.27|90
1650348600000|2022-04-19 06:10:00|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|32
1650348900000|2022-04-19 06:15:00|20.46|20.26|20.45|20.25|20.46|20.26|20.42|20.22|47
1650349200000|2022-04-19 06:20:00|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|24
1650349500000|2022-04-19 06:25:00|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|28
1650349800000|2022-04-19 06:30:00|20.48|20.28|20.47|20.27|20.48|20.28|20.45|20.25|10
1650350100000|2022-04-19 06:35:00|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|48
1650350400000|2022-04-19 06:40:00|20.46|20.26|20.36|20.16|20.46|20.26|20.36|20.16|71
1650350700000|2022-04-19 06:45:00|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|30
1650351000000|2022-04-19 06:50:00|20.37|20.17|20.31|20.11|20.38|20.18|20.3|20.1|62
1650351300000|2022-04-19 06:55:00|20.3|20.1|20.3|20.1|20.31|20.11|20.28|20.08|55
1650351600000|2022-04-19 07:00:00|20.29|20.09|20.32|20.12|20.32|20.12|20.28|20.08|60
1650351900000|2022-04-19 07:05:00|20.33|20.13|20.33|20.13|20.35|20.15|20.32|20.12|31
1650352200000|2022-04-19 07:10:00|20.32|20.12|20.3|20.1|20.33|20.13|20.3|20.1|89
1650352500000|2022-04-19 07:15:00|20.29|20.09|20.3|20.1|20.31|20.11|20.28|20.08|117
1650352800000|2022-04-19 07:20:00|20.31|20.11|20.34|20.14|20.34|20.14|20.29|20.09|56
1650353100000|2022-04-19 07:25:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|24
1650353400000|2022-04-19 07:30:00|20.36|20.16|20.35|20.15|20.37|20.17|20.34|20.14|50
1650353700000|2022-04-19 07:35:00|20.34|20.14|20.33|20.13|20.35|20.15|20.31|20.11|30
1650354000000|2022-04-19 07:40:00|20.32|20.12|20.25|20.05|20.33|20.13|20.25|20.05|78
1650354300000|2022-04-19 07:45:00|20.26|20.06|20.28|20.08|20.29|20.09|20.26|20.06|29
1650354600000|2022-04-19 07:50:00|20.27|20.07|20.24|20.04|20.28|20.08|20.24|20.04|30
1650354900000|2022-04-19 07:55:00|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|15
1650355200000|2022-04-19 08:00:00|20.26|20.06|20.24|20.04|20.26|20.06|20.23|20.03|41
1650355500000|2022-04-19 08:05:00|20.25|20.05|20.27|20.07|20.27|20.07|20.24|20.04|29
1650355800000|2022-04-19 08:10:00|20.26|20.06|20.3|20.1|20.32|20.12|20.26|20.06|27
1650356100000|2022-04-19 08:15:00|20.31|20.11|20.3|20.1|20.32|20.12|20.3|20.1|36
1650356400000|2022-04-19 08:20:00|20.29|20.09|20.34|20.14|20.34|20.14|20.29|20.09|14
1650356700000|2022-04-19 08:25:00|20.33|20.13|20.35|20.15|20.36|20.16|20.33|20.13|37
1650357000000|2022-04-19 08:30:00|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|91
1650357300000|2022-04-19 08:35:00|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|62
1650357600000|2022-04-19 08:40:00|20.35|20.15|20.31|20.11|20.35|20.15|20.3|20.1|39
1650357900000|2022-04-19 08:45:00|20.3|20.1|20.27|20.07|20.31|20.11|20.26|20.06|20
1650358200000|2022-04-19 08:50:00|20.28|20.08|20.26|20.06|20.28|20.08|20.26|20.06|59
1650358500000|2022-04-19 08:55:00|20.27|20.07|20.27|20.07|20.29|20.09|20.26|20.06|45
1650358800000|2022-04-19 09:00:00|20.28|20.08|20.3|20.1|20.3|20.1|20.27|20.07|45
1650359100000|2022-04-19 09:05:00|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|29
1650359400000|2022-04-19 09:10:00|20.32|20.12|20.23|20.03|20.32|20.12|20.23|20.03|46
1650359700000|2022-04-19 09:15:00|20.24|20.04|20.24|20.04|20.27|20.07|20.23|20.03|53
1650360000000|2022-04-19 09:20:00|20.23|20.03|20.2|20|20.24|20.04|20.19|19.99|73
1650360300000|2022-04-19 09:25:00|20.19|19.99|20.16|19.96|20.2|20|20.15|19.95|74
1650360600000|2022-04-19 09:30:00|20.15|19.95|20.2|20|20.2|20|20.14|19.94|54
1650360900000|2022-04-19 09:35:00|20.19|19.99|20.18|19.98|20.21|20.01|20.16|19.96|36
1650361200000|2022-04-19 09:40:00|20.19|19.99|20.18|19.98|20.19|19.99|20.17|19.97|26
1650361500000|2022-04-19 09:45:00|20.17|19.97|20.35|20.15|20.38|20.18|20.15|19.95|127
1650361800000|2022-04-19 09:50:00|20.34|20.14|20.31|20.11|20.35|20.15|20.3|20.1|84
1650362100000|2022-04-19 09:55:00|20.32|20.12|20.35|20.15|20.36|20.16|20.31|20.11|60
1650362400000|2022-04-19 10:00:00|20.36|20.16|20.39|20.19|20.45|20.25|20.35|20.15|76
1650362700000|2022-04-19 10:05:00|20.38|20.18|20.4|20.2|20.41|20.21|20.38|20.18|77
1650363000000|2022-04-19 10:10:00|20.41|20.21|20.4|20.2|20.43|20.23|20.38|20.18|56
1650363300000|2022-04-19 10:15:00|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|37
1650363600000|2022-04-19 10:20:00|20.38|20.18|20.4|20.2|20.41|20.21|20.37|20.17|59
1650363900000|2022-04-19 10:25:00|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|31
1650364200000|2022-04-19 10:30:00|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|21
1650364500000|2022-04-19 10:35:00|20.41|20.21|20.38|20.18|20.41|20.21|20.38|20.18|16
1650364800000|2022-04-19 10:40:00|20.39|20.19|20.43|20.23|20.45|20.25|20.38|20.18|61
1650365100000|2022-04-19 10:45:00|20.42|20.22|20.43|20.23|20.44|20.24|20.42|20.22|14
1650365400000|2022-04-19 10:50:00|20.42|20.22|20.45|20.25|20.45|20.25|20.42|20.22|12
1650365700000|2022-04-19 10:55:00|20.46|20.26|20.48|20.28|20.49|20.29|20.46|20.26|23
1650366000000|2022-04-19 11:00:00|20.49|20.29|20.5|20.3|20.51|20.31|20.48|20.28|70
1650366300000|2022-04-19 11:05:00|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|22
1650366600000|2022-04-19 11:10:00|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|18
1650366900000|2022-04-19 11:15:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|33
1650367200000|2022-04-19 11:20:00|20.5|20.3|20.52|20.32|20.53|20.33|20.5|20.3|23
1650367500000|2022-04-19 11:25:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|47
1650367800000|2022-04-19 11:30:00|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|22
1650368100000|2022-04-19 11:35:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|9
1650368400000|2022-04-19 11:40:00|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|22
1650368700000|2022-04-19 11:45:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|37
1650369000000|2022-04-19 11:50:00|20.5|20.3|20.42|20.22|20.56|20.36|20.42|20.22|110
1650369300000|2022-04-19 11:55:00|20.43|20.23|20.37|20.17|20.43|20.23|20.37|20.17|37
1650369600000|2022-04-19 12:00:00|20.38|20.18|20.37|20.17|20.39|20.19|20.34|20.14|86
1650369900000|2022-04-19 12:05:00|20.38|20.18|20.41|20.21|20.41|20.21|20.38|20.18|16
1650370200000|2022-04-19 12:10:00|20.42|20.22|20.46|20.26|20.49|20.29|20.41|20.21|55
1650370500000|2022-04-19 12:15:00|20.47|20.27|20.46|20.26|20.49|20.29|20.46|20.26|42
1650370800000|2022-04-19 12:20:00|20.47|20.27|20.46|20.26|20.48|20.28|20.45|20.25|26
1650371100000|2022-04-19 12:25:00|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|29
1650371400000|2022-04-19 12:30:00|20.48|20.28|20.5|20.3|20.51|20.31|20.47|20.27|57
1650371700000|2022-04-19 12:35:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|37
1650372000000|2022-04-19 12:40:00|20.48|20.28|20.47|20.27|20.51|20.31|20.46|20.26|40
1650372300000|2022-04-19 12:45:00|20.46|20.26|20.46|20.26|20.48|20.28|20.44|20.24|61
1650372600000|2022-04-19 12:50:00|20.45|20.25|20.5|20.3|20.5|20.3|20.45|20.25|52
1650372900000|2022-04-19 12:55:00|20.49|20.29|20.48|20.28|20.5|20.3|20.47|20.27|42
1650373200000|2022-04-19 13:00:00|20.47|20.27|20.44|20.24|20.51|20.31|20.44|20.24|44
1650373500000|2022-04-19 13:05:00|20.43|20.23|20.42|20.22|20.44|20.24|20.41|20.21|60
1650373800000|2022-04-19 13:10:00|20.41|20.21|20.44|20.24|20.44|20.24|20.41|20.21|66
1650374100000|2022-04-19 13:15:00|20.43|20.23|20.43|20.23|20.48|20.28|20.41|20.21|53
1650374400000|2022-04-19 13:20:00|20.42|20.22|20.45|20.25|20.46|20.26|20.41|20.21|46
1650374700000|2022-04-19 13:25:00|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|24
1650375000000|2022-04-19 13:30:00|20.46|20.26|20.41|20.21|20.48|20.28|20.39|20.19|105
1650375300000|2022-04-19 13:35:00|20.42|20.22|20.4|20.2|20.43|20.23|20.37|20.17|93
1650375600000|2022-04-19 13:40:00|20.39|20.19|20.42|20.22|20.43|20.23|20.38|20.18|66
1650375900000|2022-04-19 13:45:00|20.43|20.23|20.44|20.24|20.44|20.24|20.41|20.21|78
1650376200000|2022-04-19 13:50:00|20.45|20.25|20.51|20.31|20.53|20.33|20.43|20.23|111
1650376500000|2022-04-19 13:55:00|20.52|20.32|20.5|20.3|20.55|20.35|20.49|20.29|99
1650376800000|2022-04-19 14:00:00|20.51|20.31|20.53|20.33|20.56|20.36|20.5|20.3|109
1650377100000|2022-04-19 14:05:00|20.52|20.32|20.58|20.38|20.63|20.43|20.52|20.32|101
1650377400000|2022-04-19 14:10:00|20.57|20.37|20.56|20.36|20.6|20.4|20.55|20.35|68
1650377700000|2022-04-19 14:15:00|20.57|20.37|20.51|20.31|20.57|20.37|20.5|20.3|109
1650378000000|2022-04-19 14:20:00|20.5|20.3|20.49|20.29|20.52|20.32|20.48|20.28|36
1650378300000|2022-04-19 14:25:00|20.5|20.3|20.5|20.3|20.52|20.32|20.48|20.28|43
1650378600000|2022-04-19 14:30:00|20.51|20.31|20.53|20.33|20.55|20.35|20.49|20.29|37
1650378900000|2022-04-19 14:35:00|20.52|20.32|20.49|20.29|20.52|20.32|20.49|20.29|24
1650379200000|2022-04-19 14:40:00|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|36
1650379500000|2022-04-19 14:45:00|20.48|20.28|20.5|20.3|20.51|20.31|20.47|20.27|53
1650379800000|2022-04-19 14:50:00|20.51|20.31|20.5|20.3|20.53|20.33|20.5|20.3|52
1650380100000|2022-04-19 14:55:00|20.51|20.31|20.47|20.27|20.54|20.34|20.47|20.27|47
1650380400000|2022-04-19 15:00:00|20.48|20.28|20.53|20.33|20.53|20.33|20.47|20.27|66
1650380700000|2022-04-19 15:05:00|20.52|20.32|20.53|20.33|20.55|20.35|20.49|20.29|44
1650381000000|2022-04-19 15:10:00|20.54|20.34|20.57|20.37|20.6|20.4|20.53|20.33|46
1650381300000|2022-04-19 15:15:00|20.58|20.38|20.52|20.32|20.6|20.4|20.52|20.32|69
1650381600000|2022-04-19 15:20:00|20.51|20.31|20.51|20.31|20.53|20.33|20.51|20.31|35
1650381900000|2022-04-19 15:25:00|20.5|20.3|20.48|20.28|20.51|20.31|20.43|20.23|61
1650382200000|2022-04-19 15:30:00|20.49|20.29|20.42|20.22|20.49|20.29|20.41|20.21|46
1650382500000|2022-04-19 15:35:00|20.41|20.21|20.38|20.18|20.42|20.22|20.37|20.17|68
1650382800000|2022-04-19 15:40:00|20.37|20.17|20.36|20.16|20.38|20.18|20.28|20.08|96
1650383100000|2022-04-19 15:45:00|20.37|20.17|20.39|20.19|20.39|20.19|20.35|20.15|39
1650383400000|2022-04-19 15:50:00|20.38|20.18|20.42|20.22|20.42|20.22|20.38|20.18|21
1650383700000|2022-04-19 15:55:00|20.41|20.21|20.39|20.19|20.41|20.21|20.36|20.16|23
1650384000000|2022-04-19 16:00:00|20.4|20.2|20.41|20.21|20.43|20.23|20.39|20.19|44
1650384300000|2022-04-19 16:05:00|20.4|20.2|20.42|20.22|20.44|20.24|20.4|20.2|41
1650384600000|2022-04-19 16:10:00|20.43|20.23|20.44|20.24|20.45|20.25|20.42|20.22|42
1650384900000|2022-04-19 16:15:00|20.45|20.25|20.5|20.3|20.5|20.3|20.43|20.23|48
1650385200000|2022-04-19 16:20:00|20.49|20.29|20.49|20.29|20.52|20.32|20.49|20.29|30
1650385500000|2022-04-19 16:25:00|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|25
1650385800000|2022-04-19 16:30:00|20.49|20.29|20.48|20.28|20.5|20.3|20.45|20.25|24
1650386100000|2022-04-19 16:35:00|20.47|20.27|20.34|20.14|20.47|20.27|20.32|20.12|60
1650386400000|2022-04-19 16:40:00|20.35|20.15|20.36|20.16|20.38|20.18|20.32|20.12|64
1650386700000|2022-04-19 16:45:00|20.37|20.17|20.41|20.21|20.42|20.22|20.35|20.15|45
1650387000000|2022-04-19 16:50:00|20.42|20.22|20.43|20.23|20.43|20.23|20.4|20.2|32
1650387300000|2022-04-19 16:55:00|20.44|20.24|20.42|20.22|20.44|20.24|20.4|20.2|73
1650387600000|2022-04-19 17:00:00|20.41|20.21|20.42|20.22|20.43|20.23|20.4|20.2|36
1650387900000|2022-04-19 17:05:00|20.43|20.23|20.36|20.16|20.43|20.23|20.36|20.16|50
1650388200000|2022-04-19 17:10:00|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|83
1650388500000|2022-04-19 17:15:00|20.36|20.16|20.38|20.18|20.39|20.19|20.35|20.15|31
1650388800000|2022-04-19 17:20:00|20.37|20.17|20.38|20.18|20.4|20.2|20.37|20.17|30
1650389100000|2022-04-19 17:25:00|20.37|20.17|20.32|20.12|20.38|20.18|20.28|20.08|63
1650389400000|2022-04-19 17:30:00|20.33|20.13|20.31|20.11|20.35|20.15|20.3|20.1|33
1650389700000|2022-04-19 17:35:00|20.32|20.12|20.35|20.15|20.36|20.16|20.31|20.11|78
1650390000000|2022-04-19 17:40:00|20.36|20.16|20.34|20.14|20.36|20.16|20.33|20.13|31
1650390300000|2022-04-19 17:45:00|20.33|20.13|20.36|20.16|20.36|20.16|20.32|20.12|34
1650390600000|2022-04-19 17:50:00|20.37|20.17|20.36|20.16|20.38|20.18|20.35|20.15|20
1650390900000|2022-04-19 17:55:00|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|27
1650391200000|2022-04-19 18:00:00|20.36|20.16|20.4|20.2|20.4|20.2|20.35|20.15|31
1650391500000|2022-04-19 18:05:00|20.41|20.21|20.4|20.2|20.42|20.22|20.39|20.19|34
1650391800000|2022-04-19 18:10:00|20.39|20.19|20.41|20.21|20.41|20.21|20.37|20.17|21
1650392100000|2022-04-19 18:15:00|20.4|20.2|20.38|20.18|20.41|20.21|20.38|20.18|15
1650392400000|2022-04-19 18:20:00|20.39|20.19|20.4|20.2|20.4|20.2|20.38|20.18|14
1650392700000|2022-04-19 18:25:00|20.39|20.19|20.43|20.23|20.43|20.23|20.38|20.18|63
1650393000000|2022-04-19 18:30:00|20.44|20.24|20.4|20.2|20.45|20.25|20.39|20.19|31
1650393300000|2022-04-19 18:35:00|20.41|20.21|20.4|20.2|20.41|20.21|20.39|20.19|30
1650393600000|2022-04-19 18:40:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|8
1650393900000|2022-04-19 18:45:00|20.41|20.21|20.41|20.21|20.41|20.21|20.39|20.19|47
1650394200000|2022-04-19 18:50:00|20.4|20.2|20.39|20.19|20.42|20.22|20.38|20.18|68
1650394500000|2022-04-19 18:55:00|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|41
1650394800000|2022-04-19 19:00:00|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|31
1650395100000|2022-04-19 19:05:00|20.42|20.22|20.42|20.22|20.43|20.23|20.39|20.19|65
1650395400000|2022-04-19 19:10:00|20.41|20.21|20.44|20.24|20.45|20.25|20.41|20.21|44
1650395700000|2022-04-19 19:15:00|20.45|20.25|20.47|20.27|20.47|20.27|20.44|20.24|51
1650396000000|2022-04-19 19:20:00|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|8
1650396300000|2022-04-19 19:25:00|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|32
1650396600000|2022-04-19 19:30:00|20.46|20.26|20.43|20.23|20.46|20.26|20.42|20.22|64
1650396900000|2022-04-19 19:35:00|20.42|20.22|20.47|20.27|20.48|20.28|20.42|20.22|17
1650397200000|2022-04-19 19:40:00|20.46|20.26|20.45|20.25|20.47|20.27|20.44|20.24|20
1650397500000|2022-04-19 19:45:00|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|40
1650397800000|2022-04-19 19:50:00|20.46|20.26|20.45|20.25|20.48|20.28|20.45|20.25|92
1650398100000|2022-04-19 19:55:00|20.44|20.24|20.47|20.27|20.49|20.29|20.43|20.23|42
1650398400000|2022-04-19 20:00:00|20.46|20.26|20.44|20.24|20.48|20.28|20.42|20.22|55
1650398700000|2022-04-19 20:05:00|20.45|20.25|20.42|20.22|20.45|20.25|20.41|20.21|40
1650399000000|2022-04-19 20:10:00|20.43|20.23|20.39|20.19|20.43|20.23|20.38|20.18|57
1650399300000|2022-04-19 20:15:00|20.4|20.2|20.43|20.23|20.43|20.23|20.38|20.18|38
1650399600000|2022-04-19 20:20:00|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|21
1650399900000|2022-04-19 20:25:00|20.45|20.25|20.43|20.23|20.45|20.25|20.43|20.23|21
1650400200000|2022-04-19 20:30:00|20.42|20.22|20.49|20.29|20.51|20.31|20.42|20.22|53
1650400500000|2022-04-19 20:35:00|20.48|20.28|20.44|20.24|20.51|20.31|20.44|20.24|25
1650400800000|2022-04-19 20:40:00|20.45|20.25|20.48|20.28|20.49|20.29|20.44|20.24|22
1650401100000|2022-04-19 20:45:00|20.49|20.29|20.48|20.28|20.5|20.3|20.47|20.27|34
1650401400000|2022-04-19 20:50:00|20.47|20.27|20.49|20.29|20.5|20.3|20.47|20.27|15
1650401700000|2022-04-19 20:55:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|16
1650402000000|2022-04-19 21:00:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1650402300000|2022-04-19 21:05:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|20
1650402600000|2022-04-19 21:10:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|8
1650402900000|2022-04-19 21:15:00|20.52|20.32|20.51|20.31|20.53|20.33|20.51|20.31|56
1650403200000|2022-04-19 21:20:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|19
1650403500000|2022-04-19 21:25:00|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|12
1650403800000|2022-04-19 21:30:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|29
1650404100000|2022-04-19 21:35:00|20.48|20.28|20.44|20.24|20.49|20.29|20.44|20.24|27
1650404400000|2022-04-19 21:40:00|20.43|20.23|20.4|20.2|20.44|20.24|20.4|20.2|84
1650404700000|2022-04-19 21:45:00|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|44
1650405000000|2022-04-19 21:50:00|20.43|20.23|20.44|20.24|20.44|20.24|20.42|20.22|14
1650405300000|2022-04-19 21:55:00|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|24
1650405600000|2022-04-19 22:00:00|20.43|20.23|20.41|20.21|20.44|20.24|20.4|20.2|37
1650405900000|2022-04-19 22:05:00|20.42|20.22|20.42|20.22|20.43|20.23|20.41|20.21|35
1650406200000|2022-04-19 22:10:00|20.43|20.23|20.48|20.28|20.48|20.28|20.42|20.22|63
1650406500000|2022-04-19 22:15:00|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|51
1650406800000|2022-04-19 22:20:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|11
1650407100000|2022-04-19 22:25:00|20.49|20.29|20.5|20.3|20.5|20.3|20.47|20.27|24
1650407400000|2022-04-19 22:30:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|53
1650407700000|2022-04-19 22:35:00|20.48|20.28|20.52|20.32|20.52|20.32|20.48|20.28|25
1650408000000|2022-04-19 22:40:00|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|12
1650408300000|2022-04-19 22:45:00|20.51|20.31|20.49|20.29|20.52|20.32|20.48|20.28|37
1650408600000|2022-04-19 22:50:00|20.48|20.28|20.46|20.26|20.49|20.29|20.46|20.26|23
1650408900000|2022-04-19 22:55:00|20.47|20.27|20.46|20.26|20.47|20.27|20.45|20.25|22
1650409200000|2022-04-19 23:00:00|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|5
1650409500000|2022-04-19 23:05:00|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|16
1650409800000|2022-04-19 23:10:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|16
1650410100000|2022-04-19 23:15:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|22
1650410400000|2022-04-19 23:20:00|20.48|20.28|20.53|20.33|20.58|20.38|20.47|20.27|32
1650410700000|2022-04-19 23:25:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|10
1650411000000|2022-04-19 23:30:00|20.52|20.32|20.54|20.34|20.55|20.35|20.51|20.31|15
1650411300000|2022-04-19 23:35:00|20.53|20.33|20.52|20.32|20.54|20.34|20.51|20.31|10
1650411600000|2022-04-19 23:40:00|20.53|20.33|20.52|20.32|20.55|20.35|20.52|20.32|20
1650411900000|2022-04-19 23:45:00|20.53|20.33|20.53|20.33|20.54|20.34|20.5|20.3|29
1650412200000|2022-04-19 23:50:00|20.52|20.32|20.5|20.3|20.53|20.33|20.5|20.3|19
1650412500000|2022-04-19 23:55:00|20.51|20.31|20.49|20.29|20.51|20.31|20.48|20.28|25
1650412800000|2022-04-20 00:00:00|20.48|20.28|20.45|20.25|20.48|20.28|20.42|20.22|54
1650413100000|2022-04-20 00:05:00|20.46|20.26|20.51|20.31|20.51|20.31|20.46|20.26|12
1650413400000|2022-04-20 00:10:00|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|22
1650413700000|2022-04-20 00:15:00|20.52|20.32|20.52|20.32|20.54|20.34|20.52|20.32|19
1650414000000|2022-04-20 00:20:00|20.51|20.31|20.38|20.18|20.52|20.32|20.35|20.15|96
1650414300000|2022-04-20 00:25:00|20.39|20.19|20.31|20.11|20.39|20.19|20.26|20.06|92
1650414600000|2022-04-20 00:30:00|20.32|20.12|20.38|20.18|20.39|20.19|20.31|20.11|79
1650414900000|2022-04-20 00:35:00|20.39|20.19|20.4|20.2|20.42|20.22|20.38|20.18|36
1650415200000|2022-04-20 00:40:00|20.41|20.21|20.44|20.24|20.44|20.24|20.4|20.2|36
1650415500000|2022-04-20 00:45:00|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|77
1650415800000|2022-04-20 00:50:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1650416100000|2022-04-20 00:55:00|20.42|20.22|20.37|20.17|20.43|20.23|20.37|20.17|48
1650416400000|2022-04-20 01:00:00|20.38|20.18|20.35|20.15|20.4|20.2|20.34|20.14|76
1650416700000|2022-04-20 01:05:00|20.36|20.16|20.35|20.15|20.38|20.18|20.35|20.15|46
1650417000000|2022-04-20 01:10:00|20.36|20.16|20.35|20.15|20.36|20.16|20.34|20.14|50
1650417300000|2022-04-20 01:15:00|20.34|20.14|20.34|20.14|20.35|20.15|20.28|20.08|25
1650417600000|2022-04-20 01:20:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1650417900000|2022-04-20 01:25:00|20.36|20.16|20.38|20.18|20.38|20.18|20.35|20.15|47
1650418200000|2022-04-20 01:30:00|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|18
1650418500000|2022-04-20 01:35:00|20.37|20.17|20.4|20.2|20.4|20.2|20.37|20.17|36
1650418800000|2022-04-20 01:40:00|20.41|20.21|20.39|20.19|20.42|20.22|20.39|20.19|33
1650419100000|2022-04-20 01:45:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|14
1650419400000|2022-04-20 01:50:00|20.38|20.18|20.37|20.17|20.4|20.2|20.35|20.15|58
1650419700000|2022-04-20 01:55:00|20.38|20.18|20.37|20.17|20.38|20.18|20.36|20.16|14
1650420000000|2022-04-20 02:00:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|24
1650420300000|2022-04-20 02:05:00|20.36|20.16|20.38|20.18|20.39|20.19|20.32|20.12|26
1650420600000|2022-04-20 02:10:00|20.39|20.19|20.4|20.2|20.4|20.2|20.38|20.18|32
1650420900000|2022-04-20 02:15:00|20.39|20.19|20.37|20.17|20.4|20.2|20.37|20.17|29
1650421200000|2022-04-20 02:20:00|20.38|20.18|20.35|20.15|20.38|20.18|20.35|20.15|40
1650421500000|2022-04-20 02:25:00|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|46
1650421800000|2022-04-20 02:30:00|20.36|20.16|20.37|20.17|20.37|20.17|20.35|20.15|28
1650422100000|2022-04-20 02:35:00|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|33
1650422400000|2022-04-20 02:40:00|20.37|20.17|20.32|20.12|20.37|20.17|20.32|20.12|26
1650422700000|2022-04-20 02:45:00|20.31|20.11|20.33|20.13|20.35|20.15|20.31|20.11|13
1650423000000|2022-04-20 02:50:00|20.34|20.14|20.36|20.16|20.36|20.16|20.33|20.13|13
1650423300000|2022-04-20 02:55:00|20.37|20.17|20.38|20.18|20.39|20.19|20.37|20.17|12
1650423600000|2022-04-20 03:00:00|20.39|20.19|20.37|20.17|20.39|20.19|20.35|20.15|59
1650423900000|2022-04-20 03:05:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1650424200000|2022-04-20 03:10:00|20.37|20.17|20.38|20.18|20.39|20.19|20.37|20.17|16
1650424500000|2022-04-20 03:15:00|20.39|20.19|20.35|20.15|20.39|20.19|20.35|20.15|17
1650424800000|2022-04-20 03:20:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|26
1650425100000|2022-04-20 03:25:00|20.34|20.14|20.33|20.13|20.35|20.15|20.33|20.13|12
1650425400000|2022-04-20 03:30:00|20.34|20.14|20.38|20.18|20.38|20.18|20.34|20.14|11
1650425700000|2022-04-20 03:35:00|20.37|20.17|20.32|20.12|20.38|20.18|20.31|20.11|50
1650426000000|2022-04-20 03:40:00|20.31|20.11|20.34|20.14|20.35|20.15|20.31|20.11|82
1650426300000|2022-04-20 03:45:00|20.35|20.15|20.37|20.17|20.37|20.17|20.34|20.14|35
1650426600000|2022-04-20 03:50:00|20.36|20.16|20.38|20.18|20.39|20.19|20.36|20.16|9
1650426900000|2022-04-20 03:55:00|20.37|20.17|20.34|20.14|20.37|20.17|20.34|20.14|28
1650427200000|2022-04-20 04:00:00|20.35|20.15|20.37|20.17|20.39|20.19|20.31|20.11|43
1650427500000|2022-04-20 04:05:00|20.38|20.18|20.37|20.17|20.38|20.18|20.36|20.16|16
1650427800000|2022-04-20 04:10:00|20.36|20.16|20.33|20.13|20.36|20.16|20.33|20.13|22
1650428100000|2022-04-20 04:15:00|20.34|20.14|20.35|20.15|20.35|20.15|20.32|20.12|28
1650428400000|2022-04-20 04:20:00|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|17
1650428700000|2022-04-20 04:25:00|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|19
1650429000000|2022-04-20 04:30:00|20.37|20.17|20.34|20.14|20.37|20.17|20.34|20.14|8
1650429300000|2022-04-20 04:35:00|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|34
1650429600000|2022-04-20 04:40:00|20.35|20.15|20.36|20.16|20.36|20.16|20.34|20.14|12
1650429900000|2022-04-20 04:45:00|20.37|20.17|20.36|20.16|20.37|20.17|20.35|20.15|14
1650430200000|2022-04-20 04:50:00|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|9
1650430500000|2022-04-20 04:55:00|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|9
1650430800000|2022-04-20 05:00:00|20.39|20.19|20.39|20.19|20.42|20.22|20.38|20.18|25
1650431100000|2022-04-20 05:05:00|20.4|20.2|20.4|20.2|20.42|20.22|20.39|20.19|15
1650431400000|2022-04-20 05:10:00|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|23
1650431700000|2022-04-20 05:15:00|20.4|20.2|20.42|20.22|20.42|20.22|20.39|20.19|17
1650432000000|2022-04-20 05:20:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|16
1650432300000|2022-04-20 05:25:00|20.43|20.23|20.46|20.26|20.47|20.27|20.43|20.23|20
1650432600000|2022-04-20 05:30:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650432900000|2022-04-20 05:35:00|20.46|20.26|20.43|20.23|20.46|20.26|20.41|20.21|30
1650433200000|2022-04-20 05:40:00|20.42|20.22|20.43|20.23|20.45|20.25|20.42|20.22|10
1650433500000|2022-04-20 05:45:00|20.44|20.24|20.44|20.24|20.44|20.24|20.42|20.22|37
1650433800000|2022-04-20 05:50:00|20.45|20.25|20.43|20.23|20.45|20.25|20.43|20.23|13
1650434100000|2022-04-20 05:55:00|20.44|20.24|20.43|20.23|20.45|20.25|20.42|20.22|28
1650434400000|2022-04-20 06:00:00|20.44|20.24|20.43|20.23|20.44|20.24|20.41|20.21|28
1650434700000|2022-04-20 06:05:00|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|36
1650435000000|2022-04-20 06:10:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1650435300000|2022-04-20 06:15:00|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|29
1650435600000|2022-04-20 06:20:00|20.47|20.27|20.44|20.24|20.47|20.27|20.44|20.24|42
1650435900000|2022-04-20 06:25:00|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|30
1650436200000|2022-04-20 06:30:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650436500000|2022-04-20 06:35:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1650436800000|2022-04-20 06:40:00|20.48|20.28|20.46|20.26|20.48|20.28|20.45|20.25|61
1650437100000|2022-04-20 06:45:00|20.45|20.25|20.47|20.27|20.48|20.28|20.45|20.25|33
1650437400000|2022-04-20 06:50:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650437700000|2022-04-20 06:55:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|15
1650438000000|2022-04-20 07:00:00|20.48|20.28|20.48|20.28|20.49|20.29|20.46|20.26|49
1650438300000|2022-04-20 07:05:00|20.47|20.27|20.52|20.32|20.53|20.33|20.47|20.27|44
1650438600000|2022-04-20 07:10:00|20.51|20.31|20.49|20.29|20.52|20.32|20.49|20.29|57
1650438900000|2022-04-20 07:15:00|20.5|20.3|20.4|20.2|20.5|20.3|20.39|20.19|70
1650439200000|2022-04-20 07:20:00|20.39|20.19|20.39|20.19|20.41|20.21|20.38|20.18|35
1650439500000|2022-04-20 07:25:00|20.4|20.2|20.37|20.17|20.4|20.2|20.35|20.15|12
1650439800000|2022-04-20 07:30:00|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|10
1650440100000|2022-04-20 07:35:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1650440400000|2022-04-20 07:40:00|20.39|20.19|20.38|20.18|20.4|20.2|20.38|20.18|16
1650440700000|2022-04-20 07:45:00|20.39|20.19|20.39|20.19|20.4|20.2|20.36|20.16|11
1650441000000|2022-04-20 07:50:00|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|6
1650441300000|2022-04-20 07:55:00|20.4|20.2|20.43|20.23|20.43|20.23|20.4|20.2|6
1650441600000|2022-04-20 08:00:00|20.42|20.22|20.42|20.22|20.42|20.22|20.4|20.2|19
1650441900000|2022-04-20 08:05:00|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|10
1650442200000|2022-04-20 08:10:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|9
1650442500000|2022-04-20 08:15:00|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|12
1650442800000|2022-04-20 08:20:00|20.42|20.22|20.45|20.25|20.46|20.26|20.41|20.21|26
1650443100000|2022-04-20 08:25:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|11
1650443400000|2022-04-20 08:30:00|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|17
1650443700000|2022-04-20 08:35:00|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|11
1650444000000|2022-04-20 08:40:00|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|3
1650444300000|2022-04-20 08:45:00|20.5|20.3|20.5|20.3|20.51|20.31|20.46|20.26|25
1650444600000|2022-04-20 08:50:00|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|20
1650444900000|2022-04-20 08:55:00|20.51|20.31|20.72|20.52|20.72|20.52|20.5|20.3|125
1650445200000|2022-04-20 09:00:00|20.73|20.53|20.66|20.46|20.87|20.67|20.65|20.45|158
1650445500000|2022-04-20 09:05:00|20.65|20.45|20.6|20.4|20.66|20.46|20.56|20.36|101
1650445800000|2022-04-20 09:10:00|20.59|20.39|20.59|20.39|20.62|20.42|20.56|20.36|59
1650446100000|2022-04-20 09:15:00|20.58|20.38|20.56|20.36|20.6|20.4|20.56|20.36|23
1650446400000|2022-04-20 09:20:00|20.55|20.35|20.6|20.4|20.64|20.44|20.53|20.33|53
1650446700000|2022-04-20 09:25:00|20.59|20.39|20.63|20.43|20.65|20.45|20.59|20.39|47
1650447000000|2022-04-20 09:30:00|20.64|20.44|20.64|20.44|20.64|20.44|20.61|20.41|39
1650447300000|2022-04-20 09:35:00|20.63|20.43|20.59|20.39|20.64|20.44|20.57|20.37|39
1650447600000|2022-04-20 09:40:00|20.58|20.38|20.58|20.38|20.58|20.38|20.56|20.36|49
1650447900000|2022-04-20 09:45:00|20.59|20.39|20.53|20.33|20.62|20.42|20.53|20.33|75
1650448200000|2022-04-20 09:50:00|20.52|20.32|20.55|20.35|20.56|20.36|20.46|20.26|53
1650448500000|2022-04-20 09:55:00|20.54|20.34|20.55|20.35|20.58|20.38|20.52|20.32|42
1650448800000|2022-04-20 10:00:00|20.56|20.36|20.56|20.36|20.58|20.38|20.53|20.33|39
1650449100000|2022-04-20 10:05:00|20.55|20.35|20.56|20.36|20.57|20.37|20.53|20.33|40
1650449400000|2022-04-20 10:10:00|20.57|20.37|20.56|20.36|20.57|20.37|20.55|20.35|28
1650449700000|2022-04-20 10:15:00|20.57|20.37|20.59|20.39|20.59|20.39|20.56|20.36|51
1650450000000|2022-04-20 10:20:00|20.58|20.38|20.57|20.37|20.59|20.39|20.56|20.36|32
1650450300000|2022-04-20 10:25:00|20.56|20.36|20.63|20.43|20.65|20.45|20.56|20.36|121
1650450600000|2022-04-20 10:30:00|20.62|20.42|20.62|20.42|20.63|20.43|20.58|20.38|33
1650450900000|2022-04-20 10:35:00|20.61|20.41|20.62|20.42|20.63|20.43|20.6|20.4|40
1650451200000|2022-04-20 10:40:00|20.61|20.41|20.68|20.48|20.69|20.49|20.61|20.41|120
1650451500000|2022-04-20 10:45:00|20.67|20.47|20.65|20.45|20.68|20.48|20.64|20.44|69
1650451800000|2022-04-20 10:50:00|20.64|20.44|20.63|20.43|20.65|20.45|20.62|20.42|32
1650452100000|2022-04-20 10:55:00|20.62|20.42|20.63|20.43|20.64|20.44|20.61|20.41|18
1650452400000|2022-04-20 11:00:00|20.62|20.42|20.59|20.39|20.64|20.44|20.57|20.37|34
1650452700000|2022-04-20 11:05:00|20.58|20.38|20.59|20.39|20.6|20.4|20.56|20.36|36
1650453000000|2022-04-20 11:10:00|20.6|20.4|20.61|20.41|20.62|20.42|20.59|20.39|28
1650453300000|2022-04-20 11:15:00|20.62|20.42|20.61|20.41|20.64|20.44|20.59|20.39|24
1650453600000|2022-04-20 11:20:00|20.62|20.42|20.6|20.4|20.62|20.42|20.59|20.39|15
1650453900000|2022-04-20 11:25:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|23
1650454200000|2022-04-20 11:30:00|20.62|20.42|20.62|20.42|20.63|20.43|20.6|20.4|47
1650454500000|2022-04-20 11:35:00|20.61|20.41|20.67|20.47|20.69|20.49|20.61|20.41|37
1650454800000|2022-04-20 11:40:00|20.68|20.48|20.68|20.48|20.7|20.5|20.67|20.47|93
1650455100000|2022-04-20 11:45:00|20.67|20.47|20.68|20.48|20.7|20.5|20.65|20.45|86
1650455400000|2022-04-20 11:50:00|20.69|20.49|20.68|20.48|20.72|20.52|20.66|20.46|72
1650455700000|2022-04-20 11:55:00|20.67|20.47|20.67|20.47|20.69|20.49|20.67|20.47|61
1650456000000|2022-04-20 12:00:00|20.68|20.48|20.71|20.51|20.71|20.51|20.67|20.47|74
1650456300000|2022-04-20 12:05:00|20.7|20.5|20.63|20.43|20.73|20.53|20.63|20.43|66
1650456600000|2022-04-20 12:10:00|20.62|20.42|20.6|20.4|20.63|20.43|20.58|20.38|68
1650456900000|2022-04-20 12:15:00|20.61|20.41|20.59|20.39|20.63|20.43|20.59|20.39|101
1650457200000|2022-04-20 12:20:00|20.6|20.4|20.63|20.43|20.64|20.44|20.59|20.39|36
1650457500000|2022-04-20 12:25:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|13
1650457800000|2022-04-20 12:30:00|20.63|20.43|20.62|20.42|20.66|20.46|20.61|20.41|76
1650458100000|2022-04-20 12:35:00|20.63|20.43|20.64|20.44|20.66|20.46|20.61|20.41|34
1650458400000|2022-04-20 12:40:00|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|91
1650458700000|2022-04-20 12:45:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|17
1650459000000|2022-04-20 12:50:00|20.63|20.43|20.62|20.42|20.64|20.44|20.61|20.41|34
1650459300000|2022-04-20 12:55:00|20.61|20.41|20.6|20.4|20.63|20.43|20.6|20.4|44
1650459600000|2022-04-20 13:00:00|20.59|20.39|20.6|20.4|20.61|20.41|20.58|20.38|106
1650459900000|2022-04-20 13:05:00|20.59|20.39|20.58|20.38|20.6|20.4|20.56|20.36|62
1650460200000|2022-04-20 13:10:00|20.59|20.39|20.61|20.41|20.63|20.43|20.58|20.38|55
1650460500000|2022-04-20 13:15:00|20.6|20.4|20.63|20.43|20.63|20.43|20.6|20.4|42
1650460800000|2022-04-20 13:20:00|20.62|20.42|20.59|20.39|20.63|20.43|20.58|20.38|76
1650461100000|2022-04-20 13:25:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|41
1650461400000|2022-04-20 13:30:00|20.59|20.39|20.46|20.26|20.61|20.41|20.45|20.25|106
1650461700000|2022-04-20 13:35:00|20.47|20.27|20.47|20.27|20.47|20.27|20.39|20.19|161
1650462000000|2022-04-20 13:40:00|20.46|20.26|20.34|20.14|20.47|20.27|20.29|20.09|145
1650462300000|2022-04-20 13:45:00|20.35|20.15|20.24|20.04|20.35|20.15|20.2|20|149
1650462600000|2022-04-20 13:50:00|20.23|20.03|20.21|20.01|20.26|20.06|20.19|19.99|99
1650462900000|2022-04-20 13:55:00|20.22|20.02|20.25|20.05|20.25|20.05|20.21|20.01|84
1650463200000|2022-04-20 14:00:00|20.24|20.04|20.22|20.02|20.25|20.05|20.2|20|81
1650463500000|2022-04-20 14:05:00|20.23|20.03|20.24|20.04|20.24|20.04|20.15|19.95|92
1650463800000|2022-04-20 14:10:00|20.25|20.05|20.34|20.14|20.34|20.14|20.24|20.04|116
1650464100000|2022-04-20 14:15:00|20.35|20.15|20.36|20.16|20.38|20.18|20.33|20.13|98
1650464400000|2022-04-20 14:20:00|20.37|20.17|20.31|20.11|20.39|20.19|20.27|20.07|117
1650464700000|2022-04-20 14:25:00|20.3|20.1|20.31|20.11|20.33|20.13|20.28|20.08|90
1650465000000|2022-04-20 14:30:00|20.32|20.12|20.35|20.15|20.36|20.16|20.3|20.1|112
1650465300000|2022-04-20 14:35:00|20.36|20.16|20.34|20.14|20.37|20.17|20.33|20.13|89
1650465600000|2022-04-20 14:40:00|20.35|20.15|20.34|20.14|20.35|20.15|20.31|20.11|58
1650465900000|2022-04-20 14:45:00|20.35|20.15|20.33|20.13|20.36|20.16|20.31|20.11|69
1650466200000|2022-04-20 14:50:00|20.32|20.12|20.34|20.14|20.37|20.17|20.31|20.11|49
1650466500000|2022-04-20 14:55:00|20.35|20.15|20.31|20.11|20.35|20.15|20.29|20.09|115
1650466800000|2022-04-20 15:00:00|20.32|20.12|20.21|20.01|20.32|20.12|20.2|20|175
1650467100000|2022-04-20 15:05:00|20.22|20.02|20.21|20.01|20.26|20.06|20.2|20|108
1650467400000|2022-04-20 15:10:00|20.2|20|20.3|20.1|20.3|20.1|20.19|19.99|119
1650467700000|2022-04-20 15:15:00|20.29|20.09|20.18|19.98|20.3|20.1|20.15|19.95|152
1650468000000|2022-04-20 15:20:00|20.17|19.97|20.19|19.99|20.21|20.01|20.17|19.97|91
1650468300000|2022-04-20 15:25:00|20.2|20|20.24|20.04|20.27|20.07|20.19|19.99|61
1650468600000|2022-04-20 15:30:00|20.23|20.03|20.25|20.05|20.27|20.07|20.21|20.01|101
1650468900000|2022-04-20 15:35:00|20.24|20.04|20.2|20|20.27|20.07|20.19|19.99|53
1650469200000|2022-04-20 15:40:00|20.19|19.99|20.21|20.01|20.22|20.02|20.19|19.99|33
1650469500000|2022-04-20 15:45:00|20.2|20|20.19|19.99|20.21|20.01|20.19|19.99|40
1650469800000|2022-04-20 15:50:00|20.18|19.98|20.27|20.07|20.27|20.07|20.16|19.96|85
1650470100000|2022-04-20 15:55:00|20.26|20.06|20.26|20.06|20.27|20.07|20.25|20.05|61
1650470400000|2022-04-20 16:00:00|20.27|20.07|20.24|20.04|20.29|20.09|20.24|20.04|46
1650470700000|2022-04-20 16:05:00|20.25|20.05|20.22|20.02|20.25|20.05|20.22|20.02|32
1650471000000|2022-04-20 16:10:00|20.23|20.03|20.19|19.99|20.24|20.04|20.16|19.96|103
1650471300000|2022-04-20 16:15:00|20.18|19.98|20.19|19.99|20.2|20|20.15|19.95|68
1650471600000|2022-04-20 16:20:00|20.18|19.98|20.23|20.03|20.23|20.03|20.18|19.98|74
1650471900000|2022-04-20 16:25:00|20.22|20.02|20.25|20.05|20.25|20.05|20.19|19.99|64
1650472200000|2022-04-20 16:30:00|20.24|20.04|20.29|20.09|20.29|20.09|20.23|20.03|20
1650472500000|2022-04-20 16:35:00|20.28|20.08|20.28|20.08|20.31|20.11|20.27|20.07|53
1650472800000|2022-04-20 16:40:00|20.27|20.07|20.3|20.1|20.3|20.1|20.27|20.07|30
1650473100000|2022-04-20 16:45:00|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|17
1650473400000|2022-04-20 16:50:00|20.3|20.1|20.3|20.1|20.31|20.11|20.29|20.09|51
1650473700000|2022-04-20 16:55:00|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|22
1650474000000|2022-04-20 17:00:00|20.31|20.11|20.32|20.12|20.32|20.12|20.29|20.09|42
1650474300000|2022-04-20 17:05:00|20.33|20.13|20.3|20.1|20.34|20.14|20.28|20.08|72
1650474600000|2022-04-20 17:10:00|20.29|20.09|20.3|20.1|20.31|20.11|20.29|20.09|44
1650474900000|2022-04-20 17:15:00|20.29|20.09|20.29|20.09|20.32|20.12|20.28|20.08|39
1650475200000|2022-04-20 17:20:00|20.28|20.08|20.3|20.1|20.3|20.1|20.28|20.08|35
1650475500000|2022-04-20 17:25:00|20.29|20.09|20.29|20.09|20.3|20.1|20.26|20.06|47
1650475800000|2022-04-20 17:30:00|20.28|20.08|20.29|20.09|20.3|20.1|20.27|20.07|38
1650476100000|2022-04-20 17:35:00|20.3|20.1|20.25|20.05|20.3|20.1|20.25|20.05|28
1650476400000|2022-04-20 17:40:00|20.26|20.06|20.28|20.08|20.3|20.1|20.26|20.06|15
1650476700000|2022-04-20 17:45:00|20.29|20.09|20.29|20.09|20.31|20.11|20.28|20.08|31
1650477000000|2022-04-20 17:50:00|20.28|20.08|20.27|20.07|20.29|20.09|20.27|20.07|66
1650477300000|2022-04-20 17:55:00|20.26|20.06|20.27|20.07|20.27|20.07|20.25|20.05|48
1650477600000|2022-04-20 18:00:00|20.26|20.06|20.24|20.04|20.27|20.07|20.23|20.03|51
1650477900000|2022-04-20 18:05:00|20.23|20.03|20.22|20.02|20.23|20.03|20.21|20.01|42
1650478200000|2022-04-20 18:10:00|20.23|20.03|20.21|20.01|20.23|20.03|20.2|20|31
1650478500000|2022-04-20 18:15:00|20.22|20.02|20.18|19.98|20.22|20.02|20.16|19.96|83
1650478800000|2022-04-20 18:20:00|20.19|19.99|20.19|19.99|20.2|20|20.18|19.98|93
1650479100000|2022-04-20 18:25:00|20.18|19.98|20.18|19.98|20.2|20|20.18|19.98|43
1650479400000|2022-04-20 18:30:00|20.19|19.99|20.2|20|20.2|20|20.18|19.98|52
1650479700000|2022-04-20 18:35:00|20.19|19.99|20.18|19.98|20.2|20|20.17|19.97|58
1650480000000|2022-04-20 18:40:00|20.19|19.99|20.08|19.88|20.19|19.99|20.07|19.87|129
1650480300000|2022-04-20 18:45:00|20.09|19.89|20.14|19.94|20.16|19.96|20.09|19.89|91
1650480600000|2022-04-20 18:50:00|20.13|19.93|20.08|19.88|20.13|19.93|20.06|19.86|36
1650480900000|2022-04-20 18:55:00|20.07|19.87|20.08|19.88|20.09|19.89|20.07|19.87|22
1650481200000|2022-04-20 19:00:00|20.07|19.87|20.07|19.87|20.09|19.89|20.06|19.86|43
1650481500000|2022-04-20 19:05:00|20.08|19.88|20.09|19.89|20.09|19.89|20.06|19.86|36
1650481800000|2022-04-20 19:10:00|20.08|19.88|20.09|19.89|20.11|19.91|20.07|19.87|46
1650482100000|2022-04-20 19:15:00|20.1|19.9|20.1|19.9|20.12|19.92|20.09|19.89|31
1650482400000|2022-04-20 19:20:00|20.11|19.91|20.1|19.9|20.11|19.91|20.07|19.87|64
1650482700000|2022-04-20 19:25:00|20.11|19.91|20.1|19.9|20.11|19.91|20.09|19.89|36
1650483000000|2022-04-20 19:30:00|20.11|19.91|20.12|19.92|20.13|19.93|20.08|19.88|60
1650483300000|2022-04-20 19:35:00|20.13|19.93|20.16|19.96|20.17|19.97|20.13|19.93|40
1650483600000|2022-04-20 19:40:00|20.15|19.95|20.16|19.96|20.17|19.97|20.15|19.95|32
1650483900000|2022-04-20 19:45:00|20.15|19.95|20.16|19.96|20.17|19.97|20.15|19.95|36
1650484200000|2022-04-20 19:50:00|20.17|19.97|20.16|19.96|20.17|19.97|20.13|19.93|82
1650484500000|2022-04-20 19:55:00|20.15|19.95|20.16|19.96|20.17|19.97|20.13|19.93|64
1650484800000|2022-04-20 20:00:00|20.15|19.95|20.18|19.98|20.18|19.98|20.14|19.94|72
1650485100000|2022-04-20 20:05:00|20.19|19.99|20.18|19.98|20.2|20|20.14|19.94|68
1650485400000|2022-04-20 20:10:00|20.17|19.97|20.16|19.96|20.18|19.98|20.15|19.95|88
1650485700000|2022-04-20 20:15:00|20.17|19.97|20.13|19.93|20.17|19.97|20.12|19.92|77
1650486000000|2022-04-20 20:20:00|20.14|19.94|20.14|19.94|20.15|19.95|20.13|19.93|53
1650486300000|2022-04-20 20:25:00|20.13|19.93|20.15|19.95|20.16|19.96|20.13|19.93|53
1650486600000|2022-04-20 20:30:00|20.14|19.94|20.16|19.96|20.17|19.97|20.14|19.94|61
1650486900000|2022-04-20 20:35:00|20.15|19.95|20.18|19.98|20.19|19.99|20.15|19.95|6
1650487200000|2022-04-20 20:40:00|20.19|19.99|20.18|19.98|20.2|20|20.17|19.97|8
1650487500000|2022-04-20 20:45:00|20.17|19.97|20.19|19.99|20.19|19.99|20.17|19.97|17
1650487800000|2022-04-20 20:50:00|20.18|19.98|20.29|20.09|20.33|20.13|20.18|19.98|65
1650488100000|2022-04-20 20:55:00|20.3|20.1|20.27|20.07|20.3|20.1|20.26|20.06|52
1650488400000|2022-04-20 21:00:00|20.26|20.06|20.25|20.05|20.27|20.07|20.23|20.03|46
1650488700000|2022-04-20 21:05:00|20.24|20.04|20.25|20.05|20.25|20.05|20.23|20.03|26
1650489000000|2022-04-20 21:10:00|20.24|20.04|20.24|20.04|20.25|20.05|20.23|20.03|41
1650489300000|2022-04-20 21:15:00|20.23|20.03|20.22|20.02|20.23|20.03|20.21|20.01|40
1650489600000|2022-04-20 21:20:00|20.23|20.03|20.24|20.04|20.25|20.05|20.22|20.02|20
1650489900000|2022-04-20 21:25:00|20.25|20.05|20.26|20.06|20.26|20.06|20.23|20.03|48
1650490200000|2022-04-20 21:30:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|5
1650490500000|2022-04-20 21:35:00|20.26|20.06|20.23|20.03|20.26|20.06|20.22|20.02|24
1650490800000|2022-04-20 21:40:00|20.22|20.02|20.21|20.01|20.23|20.03|20.21|20.01|36
1650491100000|2022-04-20 21:45:00|20.22|20.02|20.24|20.04|20.24|20.04|20.21|20.01|31
1650491400000|2022-04-20 21:50:00|20.23|20.03|20.27|20.07|20.27|20.07|20.23|20.03|75
1650491700000|2022-04-20 21:55:00|20.26|20.06|20.26|20.06|20.27|20.07|20.25|20.05|89
1650492000000|2022-04-20 22:00:00|20.27|20.07|20.28|20.08|20.3|20.1|20.26|20.06|28
1650492300000|2022-04-20 22:05:00|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|32
1650492600000|2022-04-20 22:10:00|20.29|20.09|20.31|20.11|20.31|20.11|20.28|20.08|23
1650492900000|2022-04-20 22:15:00|20.32|20.12|20.33|20.13|20.34|20.14|20.31|20.11|34
1650493200000|2022-04-20 22:20:00|20.32|20.12|20.3|20.1|20.33|20.13|20.3|20.1|47
1650493500000|2022-04-20 22:25:00|20.31|20.11|20.29|20.09|20.31|20.11|20.25|20.05|49
1650493800000|2022-04-20 22:30:00|20.3|20.1|20.31|20.11|20.31|20.11|20.28|20.08|38
1650494100000|2022-04-20 22:35:00|20.3|20.1|20.32|20.12|20.32|20.12|20.28|20.08|57
1650494400000|2022-04-20 22:40:00|20.31|20.11|20.31|20.11|20.34|20.14|20.31|20.11|45
1650494700000|2022-04-20 22:45:00|20.3|20.1|20.29|20.09|20.32|20.12|20.29|20.09|64
1650495000000|2022-04-20 22:50:00|20.3|20.1|20.27|20.07|20.3|20.1|20.27|20.07|42
1650495300000|2022-04-20 22:55:00|20.28|20.08|20.26|20.06|20.28|20.08|20.25|20.05|13
1650495600000|2022-04-20 23:00:00|20.25|20.05|20.23|20.03|20.26|20.06|20.22|20.02|33
1650495900000|2022-04-20 23:05:00|20.24|20.04|20.19|19.99|20.24|20.04|20.19|19.99|64
1650496200000|2022-04-20 23:10:00|20.18|19.98|20.19|19.99|20.19|19.99|20.17|19.97|52
1650496500000|2022-04-20 23:15:00|20.2|20|20.2|20|20.21|20.01|20.18|19.98|33
1650496800000|2022-04-20 23:20:00|20.19|19.99|20.19|19.99|20.2|20|20.18|19.98|19
1650497100000|2022-04-20 23:25:00|20.2|20|20.2|20|20.21|20.01|20.19|19.99|21
1650497400000|2022-04-20 23:30:00|20.19|19.99|20.17|19.97|20.2|20|20.16|19.96|45
1650497700000|2022-04-20 23:35:00|20.18|19.98|20.13|19.93|20.18|19.98|20.1|19.9|52
1650498000000|2022-04-20 23:40:00|20.12|19.92|20.12|19.92|20.14|19.94|20.11|19.91|55
1650498300000|2022-04-20 23:45:00|20.11|19.91|20.14|19.94|20.14|19.94|20.11|19.91|46
1650498600000|2022-04-20 23:50:00|20.13|19.93|20.12|19.92|20.14|19.94|20.12|19.92|34
1650498900000|2022-04-20 23:55:00|20.11|19.91|20.13|19.93|20.13|19.93|20.1|19.9|57
1650499200000|2022-04-21 00:00:00|20.14|19.94|20.16|19.96|20.18|19.98|20.12|19.92|61
1650499500000|2022-04-21 00:05:00|20.17|19.97|20.24|20.04|20.25|20.05|20.16|19.96|36
1650499800000|2022-04-21 00:10:00|20.25|20.05|20.26|20.06|20.28|20.08|20.25|20.05|44
1650500100000|2022-04-21 00:15:00|20.27|20.07|20.23|20.03|20.27|20.07|20.22|20.02|59
1650500400000|2022-04-21 00:20:00|20.22|20.02|20.23|20.03|20.24|20.04|20.21|20.01|46
1650500700000|2022-04-21 00:25:00|20.24|20.04|20.28|20.08|20.29|20.09|20.22|20.02|37
1650501000000|2022-04-21 00:30:00|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|46
1650501300000|2022-04-21 00:35:00|20.27|20.07|20.28|20.08|20.29|20.09|20.25|20.05|34
1650501600000|2022-04-21 00:40:00|20.29|20.09|20.32|20.12|20.32|20.12|20.28|20.08|36
1650501900000|2022-04-21 00:45:00|20.33|20.13|20.32|20.12|20.35|20.15|20.31|20.11|38
1650502200000|2022-04-21 00:50:00|20.31|20.11|20.31|20.11|20.32|20.12|20.29|20.09|27
1650502500000|2022-04-21 00:55:00|20.3|20.1|20.31|20.11|20.34|20.14|20.29|20.09|82
1650502800000|2022-04-21 01:00:00|20.3|20.1|20.32|20.12|20.34|20.14|20.3|20.1|29
1650503100000|2022-04-21 01:05:00|20.33|20.13|20.33|20.13|20.33|20.13|20.31|20.11|45
1650503400000|2022-04-21 01:10:00|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|60
1650503700000|2022-04-21 01:15:00|20.3|20.1|20.29|20.09|20.3|20.1|20.28|20.08|52
1650504000000|2022-04-21 01:20:00|20.3|20.1|20.35|20.15|20.35|20.15|20.29|20.09|36
1650504300000|2022-04-21 01:25:00|20.34|20.14|20.33|20.13|20.36|20.16|20.32|20.12|50
1650504600000|2022-04-21 01:30:00|20.34|20.14|20.35|20.15|20.35|20.15|20.33|20.13|28
1650504900000|2022-04-21 01:35:00|20.34|20.14|20.34|20.14|20.37|20.17|20.34|20.14|77
1650505200000|2022-04-21 01:40:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|33
1650505500000|2022-04-21 01:45:00|20.34|20.14|20.37|20.17|20.38|20.18|20.33|20.13|70
1650505800000|2022-04-21 01:50:00|20.36|20.16|20.36|20.16|20.37|20.17|20.33|20.13|77
1650506100000|2022-04-21 01:55:00|20.37|20.17|20.35|20.15|20.37|20.17|20.34|20.14|21
1650506400000|2022-04-21 02:00:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650506700000|2022-04-21 02:05:00|20.33|20.13|20.34|20.14|20.36|20.16|20.33|20.13|28
1650507000000|2022-04-21 02:10:00|20.35|20.15|20.33|20.13|20.35|20.15|20.33|20.13|61
1650507300000|2022-04-21 02:15:00|20.34|20.14|20.32|20.12|20.34|20.14|20.31|20.11|21
1650507600000|2022-04-21 02:20:00|20.31|20.11|20.33|20.13|20.33|20.13|20.3|20.1|32
1650507900000|2022-04-21 02:25:00|20.32|20.12|20.33|20.13|20.34|20.14|20.32|20.12|12
1650508200000|2022-04-21 02:30:00|20.32|20.12|20.31|20.11|20.33|20.13|20.31|20.11|56
1650508500000|2022-04-21 02:35:00|20.32|20.12|20.31|20.11|20.32|20.12|20.28|20.08|46
1650508800000|2022-04-21 02:40:00|20.3|20.1|20.31|20.11|20.32|20.12|20.3|20.1|26
1650509100000|2022-04-21 02:45:00|20.3|20.1|20.28|20.08|20.31|20.11|20.28|20.08|51
1650509400000|2022-04-21 02:50:00|20.27|20.07|20.21|20.01|20.27|20.07|20.2|20|29
1650509700000|2022-04-21 02:55:00|20.22|20.02|20.23|20.03|20.24|20.04|20.21|20.01|18
1650510000000|2022-04-21 03:00:00|20.22|20.02|20.19|19.99|20.22|20.02|20.19|19.99|38
1650510300000|2022-04-21 03:05:00|20.2|20|20.2|20|20.21|20.01|20.19|19.99|53
1650510600000|2022-04-21 03:10:00|20.19|19.99|20.21|20.01|20.21|20.01|20.19|19.99|59
1650510900000|2022-04-21 03:15:00|20.2|20|20.21|20.01|20.22|20.02|20.2|20|64
1650511200000|2022-04-21 03:20:00|20.2|20|20.22|20.02|20.23|20.03|20.2|20|41
1650511500000|2022-04-21 03:25:00|20.23|20.03|20.23|20.03|20.24|20.04|20.21|20.01|49
1650511800000|2022-04-21 03:30:00|20.22|20.02|20.21|20.01|20.23|20.03|20.19|19.99|44
1650512100000|2022-04-21 03:35:00|20.22|20.02|20.22|20.02|20.23|20.03|20.21|20.01|11
1650512400000|2022-04-21 03:40:00|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|27
1650512700000|2022-04-21 03:45:00|20.22|20.02|20.23|20.03|20.23|20.03|20.21|20.01|6
1650513000000|2022-04-21 03:50:00|20.24|20.04|20.24|20.04|20.26|20.06|20.23|20.03|59
1650513300000|2022-04-21 03:55:00|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|31
1650513600000|2022-04-21 04:00:00|20.26|20.06|20.24|20.04|20.26|20.06|20.24|20.04|19
1650513900000|2022-04-21 04:05:00|20.23|20.03|20.25|20.05|20.25|20.05|20.23|20.03|35
1650514200000|2022-04-21 04:10:00|20.26|20.06|20.27|20.07|20.28|20.08|20.25|20.05|58
1650514500000|2022-04-21 04:15:00|20.28|20.08|20.24|20.04|20.28|20.08|20.23|20.03|39
1650514800000|2022-04-21 04:20:00|20.23|20.03|20.23|20.03|20.24|20.04|20.21|20.01|53
1650515100000|2022-04-21 04:25:00|20.22|20.02|20.23|20.03|20.24|20.04|20.22|20.02|30
1650515400000|2022-04-21 04:30:00|20.24|20.04|20.21|20.01|20.26|20.06|20.2|20|40
1650515700000|2022-04-21 04:35:00|20.2|20|20.21|20.01|20.22|20.02|20.19|19.99|20
1650516000000|2022-04-21 04:40:00|20.22|20.02|20.22|20.02|20.22|20.02|20.2|20|95
1650516300000|2022-04-21 04:45:00|20.21|20.01|20.21|20.01|20.22|20.02|20.2|20|23
1650516600000|2022-04-21 04:50:00|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|35
1650516900000|2022-04-21 04:55:00|20.21|20.01|20.26|20.06|20.27|20.07|20.21|20.01|42
1650517200000|2022-04-21 05:00:00|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|37
1650517500000|2022-04-21 05:05:00|20.24|20.04|20.28|20.08|20.29|20.09|20.24|20.04|51
1650517800000|2022-04-21 05:10:00|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|23
1650518100000|2022-04-21 05:15:00|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|15
1650518400000|2022-04-21 05:20:00|20.29|20.09|20.3|20.1|20.3|20.1|20.28|20.08|42
1650518700000|2022-04-21 05:25:00|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|15
1650519000000|2022-04-21 05:30:00|20.28|20.08|20.27|20.07|20.29|20.09|20.25|20.05|50
1650519300000|2022-04-21 05:35:00|20.26|20.06|20.23|20.03|20.27|20.07|20.22|20.02|60
1650519600000|2022-04-21 05:40:00|20.22|20.02|20.19|19.99|20.23|20.03|20.16|19.96|84
1650519900000|2022-04-21 05:45:00|20.18|19.98|20.2|20|20.21|20.01|20.18|19.98|51
1650520200000|2022-04-21 05:50:00|20.21|20.01|20.11|19.91|20.21|20.01|20.06|19.86|83
1650520500000|2022-04-21 05:55:00|20.1|19.9|20.12|19.92|20.13|19.93|20.1|19.9|60
1650520800000|2022-04-21 06:00:00|20.11|19.91|20.11|19.91|20.14|19.94|20.07|19.87|81
1650521100000|2022-04-21 06:05:00|20.1|19.9|20.12|19.92|20.13|19.93|20.1|19.9|51
1650521400000|2022-04-21 06:10:00|20.11|19.91|20.15|19.95|20.18|19.98|20.11|19.91|95
1650521700000|2022-04-21 06:15:00|20.16|19.96|20.15|19.95|20.17|19.97|20.14|19.94|58
1650522000000|2022-04-21 06:20:00|20.14|19.94|20.15|19.95|20.17|19.97|20.14|19.94|68
1650522300000|2022-04-21 06:25:00|20.16|19.96|20.18|19.98|20.18|19.98|20.15|19.95|25
1650522600000|2022-04-21 06:30:00|20.19|19.99|20.2|20|20.21|20.01|20.19|19.99|12
1650522900000|2022-04-21 06:35:00|20.21|20.01|20.18|19.98|20.22|20.02|20.17|19.97|68
1650523200000|2022-04-21 06:40:00|20.19|19.99|20.23|20.03|20.24|20.04|20.18|19.98|52
1650523500000|2022-04-21 06:45:00|20.24|20.04|20.19|19.99|20.26|20.06|20.18|19.98|52
1650523800000|2022-04-21 06:50:00|20.18|19.98|20.2|20|20.2|20|20.18|19.98|53
1650524100000|2022-04-21 06:55:00|20.21|20.01|20.2|20|20.21|20.01|20.2|20|30
1650524400000|2022-04-21 07:00:00|20.21|20.01|20.22|20.02|20.22|20.02|20.2|20|68
1650524700000|2022-04-21 07:05:00|20.21|20.01|20.2|20|20.23|20.03|20.19|19.99|70
1650525000000|2022-04-21 07:10:00|20.19|19.99|20.17|19.97|20.2|20|20.16|19.96|63
1650525300000|2022-04-21 07:15:00|20.16|19.96|20.23|20.03|20.23|20.03|20.15|19.95|36
1650525600000|2022-04-21 07:20:00|20.22|20.02|20.26|20.06|20.27|20.07|20.22|20.02|103
1650525900000|2022-04-21 07:25:00|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|73
1650526200000|2022-04-21 07:30:00|20.26|20.06|20.26|20.06|20.26|20.06|20.24|20.04|39
1650526500000|2022-04-21 07:35:00|20.27|20.07|20.24|20.04|20.27|20.07|20.24|20.04|46
1650526800000|2022-04-21 07:40:00|20.25|20.05|20.26|20.06|20.27|20.07|20.25|20.05|34
1650527100000|2022-04-21 07:45:00|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|21
1650527400000|2022-04-21 07:50:00|20.28|20.08|20.29|20.09|20.3|20.1|20.27|20.07|34
1650527700000|2022-04-21 07:55:00|20.28|20.08|20.31|20.11|20.36|20.16|20.27|20.07|66
1650528000000|2022-04-21 08:00:00|20.32|20.12|20.34|20.14|20.36|20.16|20.31|20.11|65
1650528300000|2022-04-21 08:05:00|20.33|20.13|20.31|20.11|20.34|20.14|20.29|20.09|75
1650528600000|2022-04-21 08:10:00|20.3|20.1|20.31|20.11|20.32|20.12|20.3|20.1|74
1650528900000|2022-04-21 08:15:00|20.32|20.12|20.31|20.11|20.32|20.12|20.29|20.09|52
1650529200000|2022-04-21 08:20:00|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|48
1650529500000|2022-04-21 08:25:00|20.3|20.1|20.26|20.06|20.31|20.11|20.25|20.05|65
1650529800000|2022-04-21 08:30:00|20.27|20.07|20.27|20.07|20.28|20.08|20.23|20.03|49
1650530100000|2022-04-21 08:35:00|20.28|20.08|20.26|20.06|20.29|20.09|20.26|20.06|31
1650530400000|2022-04-21 08:40:00|20.27|20.07|20.27|20.07|20.28|20.08|20.26|20.06|19
1650530700000|2022-04-21 08:45:00|20.28|20.08|20.3|20.1|20.31|20.11|20.27|20.07|42
1650531000000|2022-04-21 08:50:00|20.31|20.11|20.29|20.09|20.32|20.12|20.28|20.08|61
1650531300000|2022-04-21 08:55:00|20.28|20.08|20.3|20.1|20.31|20.11|20.28|20.08|51
1650531600000|2022-04-21 09:00:00|20.31|20.11|20.28|20.08|20.31|20.11|20.28|20.08|52
1650531900000|2022-04-21 09:05:00|20.27|20.07|20.26|20.06|20.3|20.1|20.26|20.06|58
1650532200000|2022-04-21 09:10:00|20.25|20.05|20.24|20.04|20.26|20.06|20.24|20.04|92
1650532500000|2022-04-21 09:15:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|18
1650532800000|2022-04-21 09:20:00|20.23|20.03|20.22|20.02|20.24|20.04|20.2|20|68
1650533100000|2022-04-21 09:25:00|20.21|20.01|20.22|20.02|20.23|20.03|20.21|20.01|34
1650533400000|2022-04-21 09:30:00|20.23|20.03|20.22|20.02|20.23|20.03|20.21|20.01|40
1650533700000|2022-04-21 09:35:00|20.23|20.03|20.16|19.96|20.23|20.03|20.16|19.96|56
1650534000000|2022-04-21 09:40:00|20.15|19.95|20.11|19.91|20.16|19.96|20.1|19.9|79
1650534300000|2022-04-21 09:45:00|20.12|19.92|20.14|19.94|20.14|19.94|20.11|19.91|23
1650534600000|2022-04-21 09:50:00|20.15|19.95|20.18|19.98|20.19|19.99|20.13|19.93|16
1650534900000|2022-04-21 09:55:00|20.19|19.99|20.17|19.97|20.19|19.99|20.16|19.96|21
1650535200000|2022-04-21 10:00:00|20.16|19.96|20.17|19.97|20.18|19.98|20.16|19.96|14
1650535500000|2022-04-21 10:05:00|20.16|19.96|20.19|19.99|20.2|20|20.16|19.96|38
1650535800000|2022-04-21 10:10:00|20.18|19.98|20.21|20.01|20.22|20.02|20.18|19.98|26
1650536100000|2022-04-21 10:15:00|20.22|20.02|20.34|20.14|20.34|20.14|20.21|20.01|94
1650536400000|2022-04-21 10:20:00|20.35|20.15|20.32|20.12|20.37|20.17|20.31|20.11|82
1650536700000|2022-04-21 10:25:00|20.31|20.11|20.32|20.12|20.35|20.15|20.31|20.11|70
1650537000000|2022-04-21 10:30:00|20.33|20.13|20.33|20.13|20.34|20.14|20.3|20.1|69
1650537300000|2022-04-21 10:35:00|20.34|20.14|20.36|20.16|20.36|20.16|20.32|20.12|53
1650537600000|2022-04-21 10:40:00|20.35|20.15|20.35|20.15|20.37|20.17|20.34|20.14|53
1650537900000|2022-04-21 10:45:00|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|43
1650538200000|2022-04-21 10:50:00|20.35|20.15|20.27|20.07|20.37|20.17|20.26|20.06|65
1650538500000|2022-04-21 10:55:00|20.28|20.08|20.25|20.05|20.28|20.08|20.23|20.03|36
1650538800000|2022-04-21 11:00:00|20.26|20.06|20.31|20.11|20.33|20.13|20.25|20.05|52
1650539100000|2022-04-21 11:05:00|20.3|20.1|20.32|20.12|20.32|20.12|20.3|20.1|81
1650539400000|2022-04-21 11:10:00|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|85
1650539700000|2022-04-21 11:15:00|20.32|20.12|20.33|20.13|20.34|20.14|20.31|20.11|104
1650540000000|2022-04-21 11:20:00|20.34|20.14|20.34|20.14|20.35|20.15|20.33|20.13|61
1650540300000|2022-04-21 11:25:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|91
1650540600000|2022-04-21 11:30:00|20.34|20.14|20.4|20.2|20.4|20.2|20.34|20.14|87
1650540900000|2022-04-21 11:35:00|20.39|20.19|20.4|20.2|20.45|20.25|20.36|20.16|129
1650541200000|2022-04-21 11:40:00|20.41|20.21|20.38|20.18|20.43|20.23|20.38|20.18|64
1650541500000|2022-04-21 11:45:00|20.39|20.19|20.37|20.17|20.41|20.21|20.34|20.14|81
1650541800000|2022-04-21 11:50:00|20.36|20.16|20.32|20.12|20.36|20.16|20.31|20.11|71
1650542100000|2022-04-21 11:55:00|20.33|20.13|20.33|20.13|20.34|20.14|20.31|20.11|89
1650542400000|2022-04-21 12:00:00|20.34|20.14|20.37|20.17|20.4|20.2|20.33|20.13|62
1650542700000|2022-04-21 12:05:00|20.36|20.16|20.38|20.18|20.39|20.19|20.36|20.16|55
1650543000000|2022-04-21 12:10:00|20.39|20.19|20.32|20.12|20.41|20.21|20.32|20.12|98
1650543300000|2022-04-21 12:15:00|20.33|20.13|20.33|20.13|20.34|20.14|20.31|20.11|75
1650543600000|2022-04-21 12:20:00|20.34|20.14|20.35|20.15|20.37|20.17|20.32|20.12|42
1650543900000|2022-04-21 12:25:00|20.36|20.16|20.37|20.17|20.38|20.18|20.34|20.14|26
1650544200000|2022-04-21 12:30:00|20.36|20.16|20.35|20.15|20.4|20.2|20.34|20.14|92
1650544500000|2022-04-21 12:35:00|20.34|20.14|20.35|20.15|20.37|20.17|20.34|20.14|66
1650544800000|2022-04-21 12:40:00|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|81
1650545100000|2022-04-21 12:45:00|20.37|20.17|20.39|20.19|20.42|20.22|20.37|20.17|91
1650545400000|2022-04-21 12:50:00|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|59
1650545700000|2022-04-21 12:55:00|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|69
1650546000000|2022-04-21 13:00:00|20.38|20.18|20.41|20.21|20.42|20.22|20.38|20.18|74
1650546300000|2022-04-21 13:05:00|20.4|20.2|20.35|20.15|20.41|20.21|20.34|20.14|72
1650546600000|2022-04-21 13:10:00|20.34|20.14|20.38|20.18|20.39|20.19|20.34|20.14|79
1650546900000|2022-04-21 13:15:00|20.39|20.19|20.43|20.23|20.43|20.23|20.38|20.18|107
1650547200000|2022-04-21 13:20:00|20.42|20.22|20.48|20.28|20.48|20.28|20.4|20.2|101
1650547500000|2022-04-21 13:25:00|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|67
1650547800000|2022-04-21 13:30:00|20.48|20.28|20.51|20.31|20.52|20.32|20.44|20.24|90
1650548100000|2022-04-21 13:35:00|20.52|20.32|20.49|20.29|20.52|20.32|20.45|20.25|84
1650548400000|2022-04-21 13:40:00|20.5|20.3|20.48|20.28|20.5|20.3|20.46|20.26|53
1650548700000|2022-04-21 13:45:00|20.47|20.27|20.42|20.22|20.48|20.28|20.39|20.19|62
1650549000000|2022-04-21 13:50:00|20.43|20.23|20.42|20.22|20.46|20.26|20.41|20.21|68
1650549300000|2022-04-21 13:55:00|20.41|20.21|20.44|20.24|20.45|20.25|20.41|20.21|76
1650549600000|2022-04-21 14:00:00|20.45|20.25|20.37|20.17|20.45|20.25|20.36|20.16|55
1650549900000|2022-04-21 14:05:00|20.36|20.16|20.39|20.19|20.39|20.19|20.35|20.15|50
1650550200000|2022-04-21 14:10:00|20.38|20.18|20.41|20.21|20.42|20.22|20.38|20.18|32
1650550500000|2022-04-21 14:15:00|20.42|20.22|20.44|20.24|20.46|20.26|20.42|20.22|35
1650550800000|2022-04-21 14:20:00|20.43|20.23|20.41|20.21|20.43|20.23|20.38|20.18|45
1650551100000|2022-04-21 14:25:00|20.42|20.22|20.43|20.23|20.44|20.24|20.41|20.21|38
1650551400000|2022-04-21 14:30:00|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|52
1650551700000|2022-04-21 14:35:00|20.44|20.24|20.41|20.21|20.45|20.25|20.4|20.2|28
1650552000000|2022-04-21 14:40:00|20.4|20.2|20.41|20.21|20.41|20.21|20.35|20.15|62
1650552300000|2022-04-21 14:45:00|20.4|20.2|20.4|20.2|20.41|20.21|20.38|20.18|25
1650552600000|2022-04-21 14:50:00|20.39|20.19|20.39|20.19|20.41|20.21|20.39|20.19|105
1650552900000|2022-04-21 14:55:00|20.4|20.2|20.42|20.22|20.43|20.23|20.39|20.19|37
1650553200000|2022-04-21 15:00:00|20.43|20.23|20.44|20.24|20.45|20.25|20.42|20.22|58
1650553500000|2022-04-21 15:05:00|20.43|20.23|20.41|20.21|20.44|20.24|20.39|20.19|57
1650553800000|2022-04-21 15:10:00|20.42|20.22|20.49|20.29|20.49|20.29|20.41|20.21|24
1650554100000|2022-04-21 15:15:00|20.5|20.3|20.47|20.27|20.5|20.3|20.46|20.26|30
1650554400000|2022-04-21 15:20:00|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|48
1650554700000|2022-04-21 15:25:00|20.46|20.26|20.46|20.26|20.48|20.28|20.46|20.26|21
1650555000000|2022-04-21 15:30:00|20.47|20.27|20.47|20.27|20.49|20.29|20.43|20.23|45
1650555300000|2022-04-21 15:35:00|20.46|20.26|20.45|20.25|20.48|20.28|20.44|20.24|44
1650555600000|2022-04-21 15:40:00|20.44|20.24|20.44|20.24|20.45|20.25|20.41|20.21|101
1650555900000|2022-04-21 15:45:00|20.43|20.23|20.41|20.21|20.44|20.24|20.4|20.2|65
1650556200000|2022-04-21 15:50:00|20.4|20.2|20.44|20.24|20.45|20.25|20.4|20.2|71
1650556500000|2022-04-21 15:55:00|20.43|20.23|20.41|20.21|20.44|20.24|20.4|20.2|53
1650556800000|2022-04-21 16:00:00|20.42|20.22|20.39|20.19|20.42|20.22|20.38|20.18|46
1650557100000|2022-04-21 16:05:00|20.4|20.2|20.39|20.19|20.41|20.21|20.37|20.17|36
1650557400000|2022-04-21 16:10:00|20.38|20.18|20.46|20.26|20.47|20.27|20.36|20.16|77
1650557700000|2022-04-21 16:15:00|20.45|20.25|20.47|20.27|20.48|20.28|20.44|20.24|47
1650558000000|2022-04-21 16:20:00|20.48|20.28|20.44|20.24|20.48|20.28|20.44|20.24|51
1650558300000|2022-04-21 16:25:00|20.45|20.25|20.37|20.17|20.45|20.25|20.36|20.16|59
1650558600000|2022-04-21 16:30:00|20.38|20.18|20.39|20.19|20.4|20.2|20.37|20.17|62
1650558900000|2022-04-21 16:35:00|20.4|20.2|20.38|20.18|20.4|20.2|20.36|20.16|75
1650559200000|2022-04-21 16:40:00|20.37|20.17|20.39|20.19|20.4|20.2|20.37|20.17|77
1650559500000|2022-04-21 16:45:00|20.38|20.18|20.38|20.18|20.42|20.22|20.38|20.18|77
1650559800000|2022-04-21 16:50:00|20.39|20.19|20.35|20.15|20.39|20.19|20.35|20.15|51
1650560100000|2022-04-21 16:55:00|20.36|20.16|20.31|20.11|20.37|20.17|20.3|20.1|114
1650560400000|2022-04-21 17:00:00|20.3|20.1|20.24|20.04|20.32|20.12|20.22|20.02|109
1650560700000|2022-04-21 17:05:00|20.23|20.03|20.24|20.04|20.25|20.05|20.23|20.03|36
1650561000000|2022-04-21 17:10:00|20.25|20.05|20.26|20.06|20.26|20.06|20.21|20.01|96
1650561300000|2022-04-21 17:15:00|20.27|20.07|20.28|20.08|20.28|20.08|20.25|20.05|104
1650561600000|2022-04-21 17:20:00|20.29|20.09|20.39|20.19|20.4|20.2|20.28|20.08|65
1650561900000|2022-04-21 17:25:00|20.38|20.18|20.43|20.23|20.43|20.23|20.37|20.17|102
1650562200000|2022-04-21 17:30:00|20.44|20.24|20.38|20.18|20.45|20.25|20.38|20.18|67
1650562500000|2022-04-21 17:35:00|20.39|20.19|20.3|20.1|20.39|20.19|20.29|20.09|132
1650562800000|2022-04-21 17:40:00|20.29|20.09|20.35|20.15|20.35|20.15|20.29|20.09|49
1650563100000|2022-04-21 17:45:00|20.34|20.14|20.35|20.15|20.39|20.19|20.32|20.12|82
1650563400000|2022-04-21 17:50:00|20.34|20.14|20.33|20.13|20.38|20.18|20.33|20.13|48
1650563700000|2022-04-21 17:55:00|20.34|20.14|20.33|20.13|20.35|20.15|20.32|20.12|82
1650564000000|2022-04-21 18:00:00|20.32|20.12|20.26|20.06|20.32|20.12|20.24|20.04|95
1650564300000|2022-04-21 18:05:00|20.25|20.05|20.28|20.08|20.29|20.09|20.25|20.05|60
1650564600000|2022-04-21 18:10:00|20.29|20.09|20.27|20.07|20.3|20.1|20.26|20.06|77
1650564900000|2022-04-21 18:15:00|20.26|20.06|20.3|20.1|20.31|20.11|20.26|20.06|41
1650565200000|2022-04-21 18:20:00|20.31|20.11|20.3|20.1|20.33|20.13|20.3|20.1|40
1650565500000|2022-04-21 18:25:00|20.31|20.11|20.29|20.09|20.31|20.11|20.29|20.09|91
1650565800000|2022-04-21 18:30:00|20.3|20.1|20.28|20.08|20.3|20.1|20.25|20.05|63
1650566100000|2022-04-21 18:35:00|20.27|20.07|20.28|20.08|20.31|20.11|20.27|20.07|30
1650566400000|2022-04-21 18:40:00|20.27|20.07|20.27|20.07|20.29|20.09|20.26|20.06|35
1650566700000|2022-04-21 18:45:00|20.26|20.06|20.22|20.02|20.27|20.07|20.21|20.01|77
1650567000000|2022-04-21 18:50:00|20.23|20.03|20.25|20.05|20.27|20.07|20.22|20.02|49
1650567300000|2022-04-21 18:55:00|20.26|20.06|20.23|20.03|20.28|20.08|20.21|20.01|66
1650567600000|2022-04-21 19:00:00|20.22|20.02|20.12|19.92|20.22|20.02|20.11|19.91|103
1650567900000|2022-04-21 19:05:00|20.13|19.93|20.12|19.92|20.17|19.97|20.1|19.9|88
1650568200000|2022-04-21 19:10:00|20.11|19.91|20.14|19.94|20.15|19.95|20.1|19.9|80
1650568500000|2022-04-21 19:15:00|20.15|19.95|20.09|19.89|20.15|19.95|20.09|19.89|77
1650568800000|2022-04-21 19:20:00|20.1|19.9|20.16|19.96|20.16|19.96|20.08|19.88|47
1650569100000|2022-04-21 19:25:00|20.17|19.97|20.18|19.98|20.19|19.99|20.12|19.92|47
1650569400000|2022-04-21 19:30:00|20.19|19.99|20.14|19.94|20.2|20|20.13|19.93|94
1650569700000|2022-04-21 19:35:00|20.13|19.93|20.11|19.91|20.14|19.94|20.08|19.88|51
1650570000000|2022-04-21 19:40:00|20.12|19.92|20.17|19.97|20.19|19.99|20.1|19.9|68
1650570300000|2022-04-21 19:45:00|20.18|19.98|20.04|19.84|20.18|19.98|20.02|19.82|93
1650570600000|2022-04-21 19:50:00|20.05|19.85|20.05|19.85|20.07|19.87|20.04|19.84|61
1650570900000|2022-04-21 19:55:00|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|107
1650571200000|2022-04-21 20:00:00|20.03|19.83|20.04|19.84|20.06|19.86|20|19.8|102
1650571500000|2022-04-21 20:05:00|20.03|19.83|20|19.8|20.04|19.84|20|19.8|68
1650571800000|2022-04-21 20:10:00|19.99|19.79|20|19.8|20.04|19.84|19.97|19.77|104
1650572100000|2022-04-21 20:15:00|19.99|19.79|19.99|19.79|20.02|19.82|19.98|19.78|67
1650572400000|2022-04-21 20:20:00|19.98|19.78|19.97|19.77|20.01|19.81|19.96|19.76|64
1650572700000|2022-04-21 20:25:00|19.98|19.78|19.98|19.78|20|19.8|19.97|19.77|47
1650573000000|2022-04-21 20:30:00|19.97|19.77|19.89|19.69|19.98|19.78|19.89|19.69|105
1650573300000|2022-04-21 20:35:00|19.9|19.7|19.73|19.53|19.9|19.7|19.71|19.51|199
1650573600000|2022-04-21 20:40:00|19.72|19.52|19.72|19.52|19.79|19.59|19.7|19.5|115
1650573900000|2022-04-21 20:45:00|19.71|19.51|19.78|19.58|19.81|19.61|19.71|19.51|95
1650574200000|2022-04-21 20:50:00|19.77|19.57|19.74|19.54|19.78|19.58|19.72|19.52|90
1650574500000|2022-04-21 20:55:00|19.73|19.53|19.72|19.52|19.76|19.56|19.7|19.5|98
1650574800000|2022-04-21 21:00:00|19.71|19.51|19.73|19.53|19.75|19.55|19.7|19.5|67
1650575100000|2022-04-21 21:05:00|19.74|19.54|19.78|19.58|19.78|19.58|19.73|19.53|33
1650575400000|2022-04-21 21:10:00|19.77|19.57|19.75|19.55|19.78|19.58|19.75|19.55|31
1650575700000|2022-04-21 21:15:00|19.74|19.54|19.73|19.53|19.75|19.55|19.72|19.52|30
1650576000000|2022-04-21 21:20:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|12
1650576300000|2022-04-21 21:25:00|19.72|19.52|19.75|19.55|19.75|19.55|19.72|19.52|32
1650576600000|2022-04-21 21:30:00|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|13
1650576900000|2022-04-21 21:35:00|19.77|19.57|19.79|19.59|19.79|19.59|19.76|19.56|15
1650577200000|2022-04-21 21:40:00|19.8|19.6|19.88|19.68|19.89|19.69|19.79|19.59|149
1650577500000|2022-04-21 21:45:00|19.87|19.67|19.86|19.66|19.88|19.68|19.78|19.58|87
1650577800000|2022-04-21 21:50:00|19.87|19.67|19.87|19.67|19.87|19.67|19.84|19.64|51
1650578100000|2022-04-21 21:55:00|19.86|19.66|19.8|19.6|19.87|19.67|19.8|19.6|55
1650578400000|2022-04-21 22:00:00|19.79|19.59|19.71|19.51|19.79|19.59|19.68|19.48|57
1650578700000|2022-04-21 22:05:00|19.72|19.52|19.73|19.53|19.74|19.54|19.71|19.51|58
1650579000000|2022-04-21 22:10:00|19.74|19.54|19.76|19.56|19.77|19.57|19.73|19.53|23
1650579300000|2022-04-21 22:15:00|19.75|19.55|19.76|19.56|19.79|19.59|19.75|19.55|46
1650579600000|2022-04-21 22:20:00|19.77|19.57|19.74|19.54|19.77|19.57|19.74|19.54|32
1650579900000|2022-04-21 22:25:00|19.73|19.53|19.65|19.45|19.79|19.59|19.65|19.45|78
1650580200000|2022-04-21 22:30:00|19.66|19.46|19.53|19.33|19.66|19.46|19.52|19.32|249
1650580500000|2022-04-21 22:35:00|19.54|19.34|19.58|19.38|19.64|19.44|19.51|19.31|77
1650580800000|2022-04-21 22:40:00|19.59|19.39|19.62|19.42|19.66|19.46|19.58|19.38|96
1650581100000|2022-04-21 22:45:00|19.61|19.41|19.58|19.38|19.65|19.45|19.56|19.36|130
1650581400000|2022-04-21 22:50:00|19.59|19.39|19.54|19.34|19.64|19.44|19.53|19.33|98
1650581700000|2022-04-21 22:55:00|19.53|19.33|19.55|19.35|19.57|19.37|19.5|19.3|99
1650582000000|2022-04-21 23:00:00|19.54|19.34|19.52|19.32|19.55|19.35|19.51|19.31|63
1650582300000|2022-04-21 23:05:00|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|43
1650582600000|2022-04-21 23:10:00|19.54|19.34|19.5|19.3|19.54|19.34|19.5|19.3|71
1650582900000|2022-04-21 23:15:00|19.51|19.31|19.48|19.28|19.52|19.32|19.48|19.28|62
1650583200000|2022-04-21 23:20:00|19.47|19.27|19.47|19.27|19.49|19.29|19.46|19.26|51
1650583500000|2022-04-21 23:25:00|19.48|19.28|19.52|19.32|19.53|19.33|19.47|19.27|45
1650583800000|2022-04-21 23:30:00|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|71
1650584100000|2022-04-21 23:35:00|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|32
1650584400000|2022-04-21 23:40:00|19.52|19.32|19.57|19.37|19.58|19.38|19.52|19.32|54
1650584700000|2022-04-21 23:45:00|19.58|19.38|19.57|19.37|19.6|19.4|19.54|19.34|74
1650585000000|2022-04-21 23:50:00|19.56|19.36|19.63|19.43|19.64|19.44|19.56|19.36|66
1650585300000|2022-04-21 23:55:00|19.64|19.44|19.76|19.56|19.81|19.61|19.64|19.44|154
1650585600000|2022-04-22 00:00:00|19.75|19.55|19.6|19.4|19.76|19.56|19.58|19.38|93
1650585900000|2022-04-22 00:05:00|19.59|19.39|19.67|19.47|19.68|19.48|19.59|19.39|33
1650586200000|2022-04-22 00:10:00|19.66|19.46|19.7|19.5|19.7|19.5|19.65|19.45|49
1650586500000|2022-04-22 00:15:00|19.71|19.51|19.71|19.51|19.71|19.51|19.66|19.46|53
1650586800000|2022-04-22 00:20:00|19.7|19.5|19.72|19.52|19.72|19.52|19.68|19.48|35
1650587100000|2022-04-22 00:25:00|19.71|19.51|19.74|19.54|19.75|19.55|19.71|19.51|48
1650587400000|2022-04-22 00:30:00|19.73|19.53|19.79|19.59|19.8|19.6|19.72|19.52|61
1650587700000|2022-04-22 00:35:00|19.78|19.58|19.77|19.57|19.79|19.59|19.75|19.55|26
1650588000000|2022-04-22 00:40:00|19.76|19.56|19.72|19.52|19.77|19.57|19.7|19.5|65
1650588300000|2022-04-22 00:45:00|19.71|19.51|19.7|19.5|19.72|19.52|19.62|19.42|84
1650588600000|2022-04-22 00:50:00|19.69|19.49|19.74|19.54|19.75|19.55|19.67|19.47|38
1650588900000|2022-04-22 00:55:00|19.73|19.53|19.73|19.53|19.75|19.55|19.72|19.52|35
1650589200000|2022-04-22 01:00:00|19.72|19.52|19.67|19.47|19.73|19.53|19.66|19.46|50
1650589500000|2022-04-22 01:05:00|19.66|19.46|19.76|19.56|19.76|19.56|19.66|19.46|37
1650589800000|2022-04-22 01:10:00|19.75|19.55|19.75|19.55|19.76|19.56|19.73|19.53|27
1650590100000|2022-04-22 01:15:00|19.74|19.54|19.7|19.5|19.77|19.57|19.7|19.5|61
1650590400000|2022-04-22 01:20:00|19.69|19.49|19.68|19.48|19.71|19.51|19.67|19.47|106
1650590700000|2022-04-22 01:25:00|19.69|19.49|19.74|19.54|19.74|19.54|19.66|19.46|68
1650591000000|2022-04-22 01:30:00|19.73|19.53|19.71|19.51|19.74|19.54|19.69|19.49|71
1650591300000|2022-04-22 01:35:00|19.72|19.52|19.72|19.52|19.76|19.56|19.7|19.5|63
1650591600000|2022-04-22 01:40:00|19.71|19.51|19.81|19.61|19.82|19.62|19.71|19.51|78
1650591900000|2022-04-22 01:45:00|19.8|19.6|19.82|19.62|19.83|19.63|19.76|19.56|73
1650592200000|2022-04-22 01:50:00|19.83|19.63|19.83|19.63|19.84|19.64|19.79|19.59|119
1650592500000|2022-04-22 01:55:00|19.84|19.64|19.85|19.65|19.85|19.65|19.82|19.62|60
1650592800000|2022-04-22 02:00:00|19.84|19.64|19.85|19.65|19.86|19.66|19.83|19.63|48
1650593100000|2022-04-22 02:05:00|19.86|19.66|19.88|19.68|19.88|19.68|19.85|19.65|61
1650593400000|2022-04-22 02:10:00|19.87|19.67|19.88|19.68|19.9|19.7|19.87|19.67|52
1650593700000|2022-04-22 02:15:00|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|52
1650594000000|2022-04-22 02:20:00|19.87|19.67|19.87|19.67|19.88|19.68|19.85|19.65|51
1650594300000|2022-04-22 02:25:00|19.86|19.66|19.88|19.68|19.89|19.69|19.85|19.65|51
1650594600000|2022-04-22 02:30:00|19.87|19.67|19.86|19.66|19.88|19.68|19.85|19.65|76
1650594900000|2022-04-22 02:35:00|19.85|19.65|19.85|19.65|19.87|19.67|19.84|19.64|51
1650595200000|2022-04-22 02:40:00|19.84|19.64|19.82|19.62|19.85|19.65|19.77|19.57|102
1650595500000|2022-04-22 02:45:00|19.81|19.61|19.79|19.59|19.86|19.66|19.79|19.59|65
1650595800000|2022-04-22 02:50:00|19.8|19.6|19.76|19.56|19.8|19.6|19.73|19.53|49
1650596100000|2022-04-22 02:55:00|19.77|19.57|19.78|19.58|19.78|19.58|19.76|19.56|16
1650596400000|2022-04-22 03:00:00|19.77|19.57|19.75|19.55|19.77|19.57|19.74|19.54|35
1650596700000|2022-04-22 03:05:00|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|49
1650597000000|2022-04-22 03:10:00|19.75|19.55|19.76|19.56|19.77|19.57|19.74|19.54|24
1650597300000|2022-04-22 03:15:00|19.75|19.55|19.76|19.56|19.76|19.56|19.74|19.54|48
1650597600000|2022-04-22 03:20:00|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|31
1650597900000|2022-04-22 03:25:00|19.76|19.56|19.75|19.55|19.77|19.57|19.74|19.54|18
1650598200000|2022-04-22 03:30:00|19.74|19.54|19.74|19.54|19.77|19.57|19.72|19.52|27
1650598500000|2022-04-22 03:35:00|19.75|19.55|19.8|19.6|19.81|19.61|19.75|19.55|36
1650598800000|2022-04-22 03:40:00|19.81|19.61|19.79|19.59|19.81|19.61|19.78|19.58|11
1650599100000|2022-04-22 03:45:00|19.78|19.58|19.78|19.58|19.79|19.59|19.76|19.56|35
1650599400000|2022-04-22 03:50:00|19.79|19.59|19.78|19.58|19.8|19.6|19.78|19.58|30
1650599700000|2022-04-22 03:55:00|19.77|19.57|19.75|19.55|19.78|19.58|19.74|19.54|47
1650600000000|2022-04-22 04:00:00|19.76|19.56|19.8|19.6|19.81|19.61|19.76|19.56|25
1650600300000|2022-04-22 04:05:00|19.79|19.59|19.83|19.63|19.83|19.63|19.79|19.59|7
1650600600000|2022-04-22 04:10:00|19.84|19.64|19.83|19.63|19.86|19.66|19.83|19.63|18
1650600900000|2022-04-22 04:15:00|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|36
1650601200000|2022-04-22 04:20:00|19.84|19.64|19.85|19.65|19.86|19.66|19.84|19.64|30
1650601500000|2022-04-22 04:25:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1650601800000|2022-04-22 04:30:00|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|21
1650602100000|2022-04-22 04:35:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|23
1650602400000|2022-04-22 04:40:00|19.85|19.65|19.87|19.67|19.87|19.67|19.84|19.64|23
1650602700000|2022-04-22 04:45:00|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|8
1650603000000|2022-04-22 04:50:00|19.86|19.66|19.89|19.69|19.9|19.7|19.86|19.66|22
1650603300000|2022-04-22 04:55:00|19.88|19.68|19.89|19.69|19.9|19.7|19.86|19.66|28
1650603600000|2022-04-22 05:00:00|19.9|19.7|19.91|19.71|19.91|19.71|19.85|19.65|26
1650603900000|2022-04-22 05:05:00|19.9|19.7|19.9|19.7|19.92|19.72|19.89|19.69|33
1650604200000|2022-04-22 05:10:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1650604500000|2022-04-22 05:15:00|19.91|19.71|19.88|19.68|19.91|19.71|19.88|19.68|12
1650604800000|2022-04-22 05:20:00|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|12
1650605100000|2022-04-22 05:25:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1650605400000|2022-04-22 05:30:00|19.88|19.68|19.9|19.7|19.9|19.7|19.87|19.67|9
1650605700000|2022-04-22 05:35:00|19.89|19.69|19.9|19.7|19.91|19.71|19.89|19.69|10
1650606000000|2022-04-22 05:40:00|19.89|19.69|19.9|19.7|19.91|19.71|19.88|19.68|44
1650606300000|2022-04-22 05:45:00|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|15
1650606600000|2022-04-22 05:50:00|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|29
1650606900000|2022-04-22 05:55:00|19.87|19.67|19.87|19.67|19.88|19.68|19.85|19.65|27
1650607200000|2022-04-22 06:00:00|19.88|19.68|19.89|19.69|19.9|19.7|19.88|19.68|22
1650607500000|2022-04-22 06:05:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|16
1650607800000|2022-04-22 06:10:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1650608100000|2022-04-22 06:15:00|19.91|19.71|19.92|19.72|19.93|19.73|19.91|19.71|8
1650608400000|2022-04-22 06:20:00|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|30
1650608700000|2022-04-22 06:25:00|19.93|19.73|19.9|19.7|19.93|19.73|19.9|19.7|22
1650609000000|2022-04-22 06:30:00|19.89|19.69|19.87|19.67|19.9|19.7|19.86|19.66|32
1650609300000|2022-04-22 06:35:00|19.88|19.68|19.86|19.66|19.89|19.69|19.85|19.65|35
1650609600000|2022-04-22 06:40:00|19.87|19.67|19.84|19.64|19.88|19.68|19.83|19.63|26
1650609900000|2022-04-22 06:45:00|19.85|19.65|19.87|19.67|19.88|19.68|19.85|19.65|17
1650610200000|2022-04-22 06:50:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1650610500000|2022-04-22 06:55:00|19.87|19.67|19.85|19.65|19.87|19.67|19.84|19.64|19
1650610800000|2022-04-22 07:00:00|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|18
1650611100000|2022-04-22 07:05:00|19.86|19.66|19.86|19.66|19.87|19.67|19.84|19.64|61
1650611400000|2022-04-22 07:10:00|19.87|19.67|19.88|19.68|19.89|19.69|19.86|19.66|66
1650611700000|2022-04-22 07:15:00|19.87|19.67|19.84|19.64|19.87|19.67|19.84|19.64|38
1650612000000|2022-04-22 07:20:00|19.83|19.63|19.77|19.57|19.83|19.63|19.7|19.5|121
1650612300000|2022-04-22 07:25:00|19.78|19.58|19.76|19.56|19.81|19.61|19.75|19.55|61
1650612600000|2022-04-22 07:30:00|19.75|19.55|19.76|19.56|19.76|19.56|19.72|19.52|86
1650612900000|2022-04-22 07:35:00|19.75|19.55|19.79|19.59|19.8|19.6|19.74|19.54|67
1650613200000|2022-04-22 07:40:00|19.8|19.6|19.87|19.67|19.9|19.7|19.8|19.6|64
1650613500000|2022-04-22 07:45:00|19.86|19.66|19.84|19.64|19.9|19.7|19.84|19.64|61
1650613800000|2022-04-22 07:50:00|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|44
1650614100000|2022-04-22 07:55:00|19.85|19.65|19.87|19.67|19.88|19.68|19.84|19.64|43
1650614400000|2022-04-22 08:00:00|19.86|19.66|19.88|19.68|19.89|19.69|19.85|19.65|51
1650614700000|2022-04-22 08:05:00|19.89|19.69|19.87|19.67|19.9|19.7|19.86|19.66|55
1650615000000|2022-04-22 08:10:00|19.88|19.68|19.84|19.64|19.88|19.68|19.84|19.64|63
1650615300000|2022-04-22 08:15:00|19.85|19.65|19.79|19.59|19.86|19.66|19.77|19.57|53
1650615600000|2022-04-22 08:20:00|19.8|19.6|19.79|19.59|19.81|19.61|19.78|19.58|34
1650615900000|2022-04-22 08:25:00|19.8|19.6|19.78|19.58|19.8|19.6|19.77|19.57|65
1650616200000|2022-04-22 08:30:00|19.79|19.59|19.8|19.6|19.81|19.61|19.78|19.58|36
1650616500000|2022-04-22 08:35:00|19.79|19.59|19.79|19.59|19.81|19.61|19.79|19.59|53
1650616800000|2022-04-22 08:40:00|19.78|19.58|19.76|19.56|19.79|19.59|19.76|19.56|29
1650617100000|2022-04-22 08:45:00|19.75|19.55|19.72|19.52|19.75|19.55|19.71|19.51|68
1650617400000|2022-04-22 08:50:00|19.73|19.53|19.74|19.54|19.76|19.56|19.71|19.51|54
1650617700000|2022-04-22 08:55:00|19.75|19.55|19.73|19.53|19.75|19.55|19.72|19.52|47
1650618000000|2022-04-22 09:00:00|19.72|19.52|19.68|19.48|19.73|19.53|19.65|19.45|45
1650618300000|2022-04-22 09:05:00|19.69|19.49|19.62|19.42|19.69|19.49|19.61|19.41|30
1650618600000|2022-04-22 09:10:00|19.63|19.43|19.63|19.43|19.64|19.44|19.62|19.42|27
1650618900000|2022-04-22 09:15:00|19.62|19.42|19.64|19.44|19.66|19.46|19.6|19.4|37
1650619200000|2022-04-22 09:20:00|19.65|19.45|19.63|19.43|19.65|19.45|19.62|19.42|39
1650619500000|2022-04-22 09:25:00|19.64|19.44|19.62|19.42|19.64|19.44|19.61|19.41|39
1650619800000|2022-04-22 09:30:00|19.63|19.43|19.62|19.42|19.64|19.44|19.61|19.41|52
1650620100000|2022-04-22 09:35:00|19.63|19.43|19.61|19.41|19.63|19.43|19.59|19.39|55
1650620400000|2022-04-22 09:40:00|19.62|19.42|19.62|19.42|19.63|19.43|19.61|19.41|49
1650620700000|2022-04-22 09:45:00|19.61|19.41|19.66|19.46|19.66|19.46|19.61|19.41|34
1650621000000|2022-04-22 09:50:00|19.65|19.45|19.71|19.51|19.78|19.58|19.64|19.44|83
1650621300000|2022-04-22 09:55:00|19.72|19.52|19.67|19.47|19.73|19.53|19.62|19.42|98
1650621600000|2022-04-22 10:00:00|19.68|19.48|19.67|19.47|19.72|19.52|19.64|19.44|94
1650621900000|2022-04-22 10:05:00|19.68|19.48|19.68|19.48|19.7|19.5|19.67|19.47|39
1650622200000|2022-04-22 10:10:00|19.69|19.49|19.72|19.52|19.73|19.53|19.69|19.49|34
1650622500000|2022-04-22 10:15:00|19.73|19.53|19.72|19.52|19.74|19.54|19.72|19.52|32
1650622800000|2022-04-22 10:20:00|19.73|19.53|19.74|19.54|19.75|19.55|19.72|19.52|44
1650623100000|2022-04-22 10:25:00|19.73|19.53|19.72|19.52|19.74|19.54|19.71|19.51|44
1650623400000|2022-04-22 10:30:00|19.71|19.51|19.74|19.54|19.74|19.54|19.68|19.48|68
1650623700000|2022-04-22 10:35:00|19.73|19.53|19.75|19.55|19.75|19.55|19.72|19.52|43
1650624000000|2022-04-22 10:40:00|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|54
1650624300000|2022-04-22 10:45:00|19.76|19.56|19.73|19.53|19.76|19.56|19.73|19.53|28
1650624600000|2022-04-22 10:50:00|19.74|19.54|19.75|19.55|19.76|19.56|19.72|19.52|22
1650624900000|2022-04-22 10:55:00|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|20
1650625200000|2022-04-22 11:00:00|19.76|19.56|19.77|19.57|19.78|19.58|19.76|19.56|50
1650625500000|2022-04-22 11:05:00|19.76|19.56|19.78|19.58|19.79|19.59|19.74|19.54|55
1650625800000|2022-04-22 11:10:00|19.79|19.59|19.81|19.61|19.81|19.61|19.78|19.58|39
1650626100000|2022-04-22 11:15:00|19.8|19.6|19.8|19.6|19.81|19.61|19.79|19.59|49
1650626400000|2022-04-22 11:20:00|19.79|19.59|19.8|19.6|19.8|19.6|19.77|19.57|34
1650626700000|2022-04-22 11:25:00|19.79|19.59|19.82|19.62|19.82|19.62|19.79|19.59|36
1650627000000|2022-04-22 11:30:00|19.81|19.61|19.77|19.57|19.83|19.63|19.75|19.55|65
1650627300000|2022-04-22 11:35:00|19.78|19.58|19.79|19.59|19.79|19.59|19.76|19.56|30
1650627600000|2022-04-22 11:40:00|19.78|19.58|19.78|19.58|19.79|19.59|19.77|19.57|51
1650627900000|2022-04-22 11:45:00|19.79|19.59|19.78|19.58|19.79|19.59|19.76|19.56|42
1650628200000|2022-04-22 11:50:00|19.79|19.59|19.77|19.57|19.79|19.59|19.77|19.57|57
1650628500000|2022-04-22 11:55:00|19.78|19.58|19.82|19.62|19.82|19.62|19.78|19.58|19
1650628800000|2022-04-22 12:00:00|19.81|19.61|19.81|19.61|19.82|19.62|19.8|19.6|41
1650629100000|2022-04-22 12:05:00|19.82|19.62|19.85|19.65|19.85|19.65|19.81|19.61|40
1650629400000|2022-04-22 12:10:00|19.84|19.64|19.81|19.61|19.85|19.65|19.8|19.6|84
1650629700000|2022-04-22 12:15:00|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|69
1650630000000|2022-04-22 12:20:00|19.81|19.61|19.79|19.59|19.82|19.62|19.79|19.59|39
1650630300000|2022-04-22 12:25:00|19.8|19.6|19.85|19.65|19.85|19.65|19.79|19.59|55
1650630600000|2022-04-22 12:30:00|19.86|19.66|19.88|19.68|19.89|19.69|19.85|19.65|45
1650630900000|2022-04-22 12:35:00|19.89|19.69|19.82|19.62|19.89|19.69|19.82|19.62|20
1650631200000|2022-04-22 12:40:00|19.81|19.61|19.82|19.62|19.83|19.63|19.78|19.58|66
1650631500000|2022-04-22 12:45:00|19.83|19.63|19.81|19.61|19.83|19.63|19.79|19.59|57
1650631800000|2022-04-22 12:50:00|19.82|19.62|19.79|19.59|19.82|19.62|19.79|19.59|76
1650632100000|2022-04-22 12:55:00|19.8|19.6|19.8|19.6|19.81|19.61|19.78|19.58|27
1650632400000|2022-04-22 13:00:00|19.79|19.59|19.83|19.63|19.84|19.64|19.78|19.58|61
1650632700000|2022-04-22 13:05:00|19.82|19.62|19.8|19.6|19.84|19.64|19.79|19.59|39
1650633000000|2022-04-22 13:10:00|19.79|19.59|19.78|19.58|19.81|19.61|19.78|19.58|76
1650633300000|2022-04-22 13:15:00|19.77|19.57|19.76|19.56|19.79|19.59|19.73|19.53|46
1650633600000|2022-04-22 13:20:00|19.77|19.57|19.77|19.57|19.79|19.59|19.75|19.55|43
1650633900000|2022-04-22 13:25:00|19.78|19.58|19.8|19.6|19.8|19.6|19.77|19.57|37
1650634200000|2022-04-22 13:30:00|19.79|19.59|19.83|19.63|19.86|19.66|19.77|19.57|136
1650634500000|2022-04-22 13:35:00|19.84|19.64|19.73|19.53|19.84|19.64|19.73|19.53|108
1650634800000|2022-04-22 13:40:00|19.74|19.54|19.64|19.44|19.74|19.54|19.62|19.42|95
1650635100000|2022-04-22 13:45:00|19.63|19.43|19.7|19.5|19.71|19.51|19.63|19.43|68
1650635400000|2022-04-22 13:50:00|19.71|19.51|19.74|19.54|19.77|19.57|19.7|19.5|80
1650635700000|2022-04-22 13:55:00|19.75|19.55|19.68|19.48|19.75|19.55|19.67|19.47|72
1650636000000|2022-04-22 14:00:00|19.69|19.49|19.71|19.51|19.77|19.57|19.69|19.49|83
1650636300000|2022-04-22 14:05:00|19.72|19.52|19.78|19.58|19.79|19.59|19.71|19.51|93
1650636600000|2022-04-22 14:10:00|19.77|19.57|19.79|19.59|19.79|19.59|19.74|19.54|97
1650636900000|2022-04-22 14:15:00|19.8|19.6|19.82|19.62|19.87|19.67|19.8|19.6|100
1650637200000|2022-04-22 14:20:00|19.83|19.63|19.69|19.49|19.83|19.63|19.69|19.49|121
1650637500000|2022-04-22 14:25:00|19.7|19.5|19.64|19.44|19.7|19.5|19.61|19.41|67
1650637800000|2022-04-22 14:30:00|19.63|19.43|19.64|19.44|19.68|19.48|19.61|19.41|106
1650638100000|2022-04-22 14:35:00|19.65|19.45|19.64|19.44|19.71|19.51|19.62|19.42|68
1650638400000|2022-04-22 14:40:00|19.63|19.43|19.62|19.42|19.64|19.44|19.61|19.41|50
1650638700000|2022-04-22 14:45:00|19.63|19.43|19.65|19.45|19.67|19.47|19.61|19.41|83
1650639000000|2022-04-22 14:50:00|19.66|19.46|19.63|19.43|19.66|19.46|19.63|19.43|50
1650639300000|2022-04-22 14:55:00|19.64|19.44|19.63|19.43|19.66|19.46|19.63|19.43|34
1650639600000|2022-04-22 15:00:00|19.62|19.42|19.58|19.38|19.65|19.45|19.55|19.35|117
1650639900000|2022-04-22 15:05:00|19.59|19.39|19.71|19.51|19.71|19.51|19.58|19.38|77
1650640200000|2022-04-22 15:10:00|19.7|19.5|19.69|19.49|19.72|19.52|19.68|19.48|66
1650640500000|2022-04-22 15:15:00|19.7|19.5|19.67|19.47|19.71|19.51|19.66|19.46|100
1650640800000|2022-04-22 15:20:00|19.66|19.46|19.64|19.44|19.69|19.49|19.61|19.41|95
1650641100000|2022-04-22 15:25:00|19.63|19.43|19.65|19.45|19.66|19.46|19.62|19.42|59
1650641400000|2022-04-22 15:30:00|19.64|19.44|19.61|19.41|19.67|19.47|19.6|19.4|46
1650641700000|2022-04-22 15:35:00|19.62|19.42|19.58|19.38|19.62|19.42|19.57|19.37|47
1650642000000|2022-04-22 15:40:00|19.59|19.39|19.55|19.35|19.6|19.4|19.52|19.32|59
1650642300000|2022-04-22 15:45:00|19.54|19.34|19.57|19.37|19.58|19.38|19.53|19.33|58
1650642600000|2022-04-22 15:50:00|19.58|19.38|19.52|19.32|19.63|19.43|19.51|19.31|65
1650642900000|2022-04-22 15:55:00|19.53|19.33|19.54|19.34|19.55|19.35|19.51|19.31|56
1650643200000|2022-04-22 16:00:00|19.53|19.33|19.55|19.35|19.57|19.37|19.51|19.31|157
1650643500000|2022-04-22 16:05:00|19.56|19.36|19.6|19.4|19.6|19.4|19.5|19.3|95
1650643800000|2022-04-22 16:10:00|19.61|19.41|19.6|19.4|19.61|19.41|19.58|19.38|84
1650644100000|2022-04-22 16:15:00|19.61|19.41|19.63|19.43|19.64|19.44|19.56|19.36|83
1650644400000|2022-04-22 16:20:00|19.64|19.44|19.64|19.44|19.67|19.47|19.63|19.43|79
1650644700000|2022-04-22 16:25:00|19.65|19.45|19.61|19.41|19.65|19.45|19.6|19.4|101
1650645000000|2022-04-22 16:30:00|19.62|19.42|19.71|19.51|19.74|19.54|19.59|19.39|102
1650645300000|2022-04-22 16:35:00|19.7|19.5|19.67|19.47|19.71|19.51|19.67|19.47|64
1650645600000|2022-04-22 16:40:00|19.68|19.48|19.7|19.5|19.7|19.5|19.67|19.47|27
1650645900000|2022-04-22 16:45:00|19.69|19.49|19.7|19.5|19.72|19.52|19.68|19.48|68
1650646200000|2022-04-22 16:50:00|19.69|19.49|19.6|19.4|19.71|19.51|19.6|19.4|36
1650646500000|2022-04-22 16:55:00|19.61|19.41|19.63|19.43|19.64|19.44|19.61|19.41|59
1650646800000|2022-04-22 17:00:00|19.62|19.42|19.62|19.42|19.63|19.43|19.59|19.39|45
1650647100000|2022-04-22 17:05:00|19.63|19.43|19.67|19.47|19.67|19.47|19.62|19.42|43
1650647400000|2022-04-22 17:10:00|19.66|19.46|19.69|19.49|19.69|19.49|19.66|19.46|38
1650647700000|2022-04-22 17:15:00|19.68|19.48|19.7|19.5|19.71|19.51|19.67|19.47|59
1650648000000|2022-04-22 17:20:00|19.71|19.51|19.68|19.48|19.71|19.51|19.65|19.45|36
1650648300000|2022-04-22 17:25:00|19.67|19.47|19.69|19.49|19.7|19.5|19.67|19.47|49
1650648600000|2022-04-22 17:30:00|19.7|19.5|19.69|19.49|19.71|19.51|19.69|19.49|34
1650648900000|2022-04-22 17:35:00|19.68|19.48|19.69|19.49|19.71|19.51|19.67|19.47|30
1650649200000|2022-04-22 17:40:00|19.68|19.48|19.69|19.49|19.7|19.5|19.68|19.48|66
1650649500000|2022-04-22 17:45:00|19.7|19.5|19.68|19.48|19.71|19.51|19.65|19.45|57
1650649800000|2022-04-22 17:50:00|19.67|19.47|19.65|19.45|19.68|19.48|19.64|19.44|35
1650650100000|2022-04-22 17:55:00|19.66|19.46|19.63|19.43|19.66|19.46|19.61|19.41|64
1650650400000|2022-04-22 18:00:00|19.62|19.42|19.59|19.39|19.64|19.44|19.58|19.38|58
1650650700000|2022-04-22 18:05:00|19.6|19.4|19.6|19.4|19.61|19.41|19.58|19.38|29
1650651000000|2022-04-22 18:10:00|19.61|19.41|19.66|19.46|19.67|19.47|19.6|19.4|36
1650651300000|2022-04-22 18:15:00|19.67|19.47|19.75|19.55|19.75|19.55|19.67|19.47|65
1650651600000|2022-04-22 18:20:00|19.74|19.54|19.74|19.54|19.77|19.57|19.73|19.53|23
1650651900000|2022-04-22 18:25:00|19.75|19.55|19.66|19.46|19.75|19.55|19.65|19.45|76
1650652200000|2022-04-22 18:30:00|19.67|19.47|19.64|19.44|19.68|19.48|19.61|19.41|62
1650652500000|2022-04-22 18:35:00|19.63|19.43|19.65|19.45|19.66|19.46|19.63|19.43|27
1650652800000|2022-04-22 18:40:00|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|19
1650653100000|2022-04-22 18:45:00|19.67|19.47|19.68|19.48|19.69|19.49|19.66|19.46|44
1650653400000|2022-04-22 18:50:00|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|28
1650653700000|2022-04-22 18:55:00|19.67|19.47|19.68|19.48|19.68|19.48|19.64|19.44|16
1650654000000|2022-04-22 19:00:00|19.69|19.49|19.66|19.46|19.69|19.49|19.66|19.46|50
1650654300000|2022-04-22 19:05:00|19.67|19.47|19.65|19.45|19.68|19.48|19.65|19.45|25
1650654600000|2022-04-22 19:10:00|19.64|19.44|19.69|19.49|19.7|19.5|19.61|19.41|50
1650654900000|2022-04-22 19:15:00|19.68|19.48|19.71|19.51|19.73|19.53|19.68|19.48|42
1650655200000|2022-04-22 19:20:00|19.7|19.5|19.69|19.49|19.71|19.51|19.69|19.49|92
1650655500000|2022-04-22 19:25:00|19.7|19.5|19.7|19.5|19.72|19.52|19.7|19.5|93
1650655800000|2022-04-22 19:30:00|19.71|19.51|19.78|19.58|19.78|19.58|19.7|19.5|92
1650656100000|2022-04-22 19:35:00|19.79|19.59|19.76|19.56|19.79|19.59|19.74|19.54|126
1650656400000|2022-04-22 19:40:00|19.77|19.57|19.72|19.52|19.77|19.57|19.7|19.5|86
1650656700000|2022-04-22 19:45:00|19.71|19.51|19.67|19.47|19.71|19.51|19.67|19.47|45
1650657000000|2022-04-22 19:50:00|19.66|19.46|19.6|19.4|19.67|19.47|19.57|19.37|115
1650657300000|2022-04-22 19:55:00|19.61|19.41|19.59|19.39|19.62|19.42|19.59|19.39|43
1650657600000|2022-04-22 20:00:00|19.6|19.4|19.56|19.36|19.61|19.41|19.55|19.35|43
1650657900000|2022-04-22 20:05:00|19.57|19.37|19.56|19.36|19.57|19.37|19.55|19.35|48
1650658200000|2022-04-22 20:10:00|19.55|19.35|19.57|19.37|19.57|19.37|19.55|19.35|63
1650658500000|2022-04-22 20:15:00|19.56|19.36|19.59|19.39|19.59|19.39|19.56|19.36|26
1650658800000|2022-04-22 20:20:00|19.58|19.38|19.56|19.36|19.59|19.39|19.55|19.35|39
1650659100000|2022-04-22 20:25:00|19.55|19.35|19.55|19.35|19.56|19.36|19.54|19.34|19
1650659400000|2022-04-22 20:30:00|19.56|19.36|19.58|19.38|19.58|19.38|19.55|19.35|31
1650659700000|2022-04-22 20:35:00|19.59|19.39|19.61|19.41|19.61|19.41|19.59|19.39|19
1650660000000|2022-04-22 20:40:00|19.62|19.42|19.66|19.46|19.66|19.46|19.62|19.42|13
1650660300000|2022-04-22 20:45:00|19.65|19.45|19.67|19.47|19.67|19.47|19.63|19.43|41
1650660600000|2022-04-22 20:50:00|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|45
1650660900000|2022-04-22 20:55:00|19.69|19.49|19.69|19.49|19.71|19.51|19.68|19.48|17
1650697200000|2022-04-23 07:00:00|19.45|19.25|19.46|19.26|19.46|19.26|19.44|19.24|28
1650697500000|2022-04-23 07:05:00|19.45|19.25|19.45|19.25|19.46|19.26|19.44|19.24|25
1650697800000|2022-04-23 07:10:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|14
1650698100000|2022-04-23 07:15:00|19.46|19.26|19.45|19.25|19.46|19.26|19.43|19.23|20
1650698400000|2022-04-23 07:20:00|19.46|19.26|19.45|19.25|19.47|19.27|19.44|19.24|46
1650698700000|2022-04-23 07:25:00|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|12
1650699000000|2022-04-23 07:30:00|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|12
1650699300000|2022-04-23 07:35:00|19.46|19.26|19.45|19.25|19.47|19.27|19.44|19.24|14
1650699600000|2022-04-23 07:40:00|19.44|19.24|19.44|19.24|19.46|19.26|19.44|19.24|41
1650699900000|2022-04-23 07:45:00|19.43|19.23|19.46|19.26|19.47|19.27|19.43|19.23|16
1650700200000|2022-04-23 07:50:00|19.47|19.27|19.45|19.25|19.47|19.27|19.43|19.23|25
1650700500000|2022-04-23 07:55:00|19.44|19.24|19.45|19.25|19.46|19.26|19.44|19.24|6
1650700800000|2022-04-23 08:00:00|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|7
1650701100000|2022-04-23 08:05:00|19.45|19.25|19.43|19.23|19.45|19.25|19.4|19.2|39
1650701400000|2022-04-23 08:10:00|19.42|19.22|19.39|19.19|19.42|19.22|19.38|19.18|22
1650701700000|2022-04-23 08:15:00|19.38|19.18|19.38|19.18|19.41|19.21|19.37|19.17|41
1650702000000|2022-04-23 08:20:00|19.39|19.19|19.37|19.17|19.41|19.21|19.37|19.17|43
1650702300000|2022-04-23 08:25:00|19.38|19.18|19.42|19.22|19.43|19.23|19.37|19.17|27
1650702600000|2022-04-23 08:30:00|19.41|19.21|19.44|19.24|19.44|19.24|19.4|19.2|26
1650702900000|2022-04-23 08:35:00|19.45|19.25|19.47|19.27|19.48|19.28|19.45|19.25|29
1650703200000|2022-04-23 08:40:00|19.48|19.28|19.48|19.28|19.49|19.29|19.47|19.27|9
1650703500000|2022-04-23 08:45:00|19.49|19.29|19.5|19.3|19.51|19.31|19.49|19.29|20
1650703800000|2022-04-23 08:50:00|19.51|19.31|19.49|19.29|19.51|19.31|19.49|19.29|17
1650704100000|2022-04-23 08:55:00|19.48|19.28|19.48|19.28|19.49|19.29|19.45|19.25|47
1650704400000|2022-04-23 09:00:00|19.49|19.29|19.45|19.25|19.5|19.3|19.45|19.25|61
1650704700000|2022-04-23 09:05:00|19.46|19.26|19.47|19.27|19.47|19.27|19.44|19.24|10
1650705000000|2022-04-23 09:10:00|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|40
1650705300000|2022-04-23 09:15:00|19.46|19.26|19.48|19.28|19.49|19.29|19.46|19.26|31
1650705600000|2022-04-23 09:20:00|19.49|19.29|19.48|19.28|19.49|19.29|19.46|19.26|22
1650705900000|2022-04-23 09:25:00|19.49|19.29|19.48|19.28|19.49|19.29|19.47|19.27|16
1650706200000|2022-04-23 09:30:00|19.47|19.27|19.51|19.31|19.51|19.31|19.47|19.27|35
1650706500000|2022-04-23 09:35:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1650706800000|2022-04-23 09:40:00|19.5|19.3|19.48|19.28|19.52|19.32|19.48|19.28|21
1650707100000|2022-04-23 09:45:00|19.49|19.29|19.49|19.29|19.5|19.3|19.48|19.28|15
1650707400000|2022-04-23 09:50:00|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|25
1650707700000|2022-04-23 09:55:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|51
1650708000000|2022-04-23 10:00:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|40
1650708300000|2022-04-23 10:05:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|13
1650708600000|2022-04-23 10:10:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1650709200000|2022-04-23 10:20:00|19.53|19.33|19.52|19.32|19.53|19.33|19.51|19.31|20
1650709500000|2022-04-23 10:25:00|19.51|19.31|19.5|19.3|19.51|19.31|19.49|19.29|28
1650709800000|2022-04-23 10:30:00|19.51|19.31|19.52|19.32|19.53|19.33|19.5|19.3|22
1650710400000|2022-04-23 10:40:00|19.51|19.31|19.51|19.31|19.52|19.32|19.5|19.3|5
1650710700000|2022-04-23 10:45:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1650711000000|2022-04-23 10:50:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1650711300000|2022-04-23 10:55:00|19.52|19.32|19.5|19.3|19.52|19.32|19.5|19.3|13
1650711600000|2022-04-23 11:00:00|19.51|19.31|19.51|19.31|19.53|19.33|19.5|19.3|17
1650712200000|2022-04-23 11:10:00|19.5|19.3|19.52|19.32|19.53|19.33|19.5|19.3|9
1650712500000|2022-04-23 11:15:00|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|15
1650712800000|2022-04-23 11:20:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1650713100000|2022-04-23 11:25:00|19.5|19.3|19.52|19.32|19.52|19.32|19.5|19.3|37
1650713700000|2022-04-23 11:35:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650714000000|2022-04-23 11:40:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|14
1650714300000|2022-04-23 11:45:00|19.52|19.32|19.49|19.29|19.52|19.32|19.49|19.29|50
1650714600000|2022-04-23 11:50:00|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|34
1650714900000|2022-04-23 11:55:00|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|10
1650715200000|2022-04-23 12:00:00|19.52|19.32|19.49|19.29|19.52|19.32|19.49|19.29|28
1650715500000|2022-04-23 12:05:00|19.48|19.28|19.45|19.25|19.48|19.28|19.43|19.23|32
1650715800000|2022-04-23 12:10:00|19.46|19.26|19.46|19.26|19.48|19.28|19.45|19.25|17
1650716100000|2022-04-23 12:15:00|19.45|19.25|19.45|19.25|19.46|19.26|19.43|19.23|55
1650716400000|2022-04-23 12:20:00|19.46|19.26|19.49|19.29|19.49|19.29|19.45|19.25|18
1650716700000|2022-04-23 12:25:00|19.5|19.3|19.52|19.32|19.54|19.34|19.5|19.3|37
1650717000000|2022-04-23 12:30:00|19.53|19.33|19.49|19.29|19.53|19.33|19.48|19.28|45
1650717300000|2022-04-23 12:35:00|19.48|19.28|19.51|19.31|19.52|19.32|19.48|19.28|20
1650717600000|2022-04-23 12:40:00|19.52|19.32|19.52|19.32|19.53|19.33|19.51|19.31|25
1650717900000|2022-04-23 12:45:00|19.53|19.33|19.51|19.31|19.53|19.33|19.5|19.3|7
1650718200000|2022-04-23 12:50:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1650718500000|2022-04-23 12:55:00|19.52|19.32|19.49|19.29|19.53|19.33|19.49|19.29|32
1650718800000|2022-04-23 13:00:00|19.5|19.3|19.52|19.32|19.53|19.33|19.49|19.29|41
1650719100000|2022-04-23 13:05:00|19.51|19.31|19.51|19.31|19.53|19.33|19.51|19.31|19
1650719400000|2022-04-23 13:10:00|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|14
1650719700000|2022-04-23 13:15:00|19.54|19.34|19.53|19.33|19.54|19.34|19.51|19.31|28
1650720000000|2022-04-23 13:20:00|19.52|19.32|19.52|19.32|19.54|19.34|19.52|19.32|79
1650720300000|2022-04-23 13:25:00|19.51|19.31|19.53|19.33|19.54|19.34|19.49|19.29|51
1650720600000|2022-04-23 13:30:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|63
1650720900000|2022-04-23 13:35:00|19.51|19.31|19.49|19.29|19.53|19.33|19.48|19.28|27
1650721200000|2022-04-23 13:40:00|19.5|19.3|19.51|19.31|19.52|19.32|19.49|19.29|48
1650721500000|2022-04-23 13:45:00|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|27
1650721800000|2022-04-23 13:50:00|19.51|19.31|19.52|19.32|19.52|19.32|19.5|19.3|32
1650722100000|2022-04-23 13:55:00|19.53|19.33|19.53|19.33|19.55|19.35|19.52|19.32|47
1650722400000|2022-04-23 14:00:00|19.54|19.34|19.54|19.34|19.56|19.36|19.54|19.34|33
1650722700000|2022-04-23 14:05:00|19.55|19.35|19.57|19.37|19.57|19.37|19.53|19.33|27
1650723000000|2022-04-23 14:10:00|19.56|19.36|19.55|19.35|19.57|19.37|19.55|19.35|30
1650723300000|2022-04-23 14:15:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|7
1650723600000|2022-04-23 14:20:00|19.55|19.35|19.54|19.34|19.56|19.36|19.53|19.33|50
1650723900000|2022-04-23 14:25:00|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|27
1650724200000|2022-04-23 14:30:00|19.5|19.3|19.52|19.32|19.52|19.32|19.5|19.3|13
1650724500000|2022-04-23 14:35:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|17
1650724800000|2022-04-23 14:40:00|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|27
1650725100000|2022-04-23 14:45:00|19.55|19.35|19.56|19.36|19.56|19.36|19.54|19.34|14
1650725400000|2022-04-23 14:50:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|8
1650725700000|2022-04-23 14:55:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|8
1650726000000|2022-04-23 15:00:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|7
1650726300000|2022-04-23 15:05:00|19.56|19.36|19.57|19.37|19.58|19.38|19.56|19.36|72
1650726600000|2022-04-23 15:10:00|19.58|19.38|19.56|19.36|19.58|19.38|19.56|19.36|31
1650726900000|2022-04-23 15:15:00|19.57|19.37|19.56|19.36|19.57|19.37|19.53|19.33|84
1650727200000|2022-04-23 15:20:00|19.57|19.37|19.6|19.4|19.61|19.41|19.56|19.36|96
1650727500000|2022-04-23 15:25:00|19.59|19.39|19.61|19.41|19.62|19.42|19.59|19.39|115
1650727800000|2022-04-23 15:30:00|19.62|19.42|19.6|19.4|19.62|19.42|19.59|19.39|61
1650728100000|2022-04-23 15:35:00|19.59|19.39|19.59|19.39|19.6|19.4|19.57|19.37|57
1650728400000|2022-04-23 15:40:00|19.6|19.4|19.6|19.4|19.61|19.41|19.59|19.39|77
1650728700000|2022-04-23 15:45:00|19.59|19.39|19.6|19.4|19.6|19.4|19.57|19.37|54
1650729000000|2022-04-23 15:50:00|19.59|19.39|19.59|19.39|19.6|19.4|19.58|19.38|59
1650729300000|2022-04-23 15:55:00|19.6|19.4|19.58|19.38|19.6|19.4|19.58|19.38|119
1650729600000|2022-04-23 16:00:00|19.59|19.39|19.55|19.35|19.59|19.39|19.55|19.35|65
1650729900000|2022-04-23 16:05:00|19.56|19.36|19.6|19.4|19.61|19.41|19.55|19.35|29
1650730200000|2022-04-23 16:10:00|19.59|19.39|19.66|19.46|19.66|19.46|19.59|19.39|54
1650730500000|2022-04-23 16:15:00|19.65|19.45|19.64|19.44|19.66|19.46|19.64|19.44|16
1650730800000|2022-04-23 16:20:00|19.65|19.45|19.63|19.43|19.65|19.45|19.63|19.43|91
1650731100000|2022-04-23 16:25:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|39
1650731400000|2022-04-23 16:30:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1650731700000|2022-04-23 16:35:00|19.64|19.44|19.66|19.46|19.66|19.46|19.64|19.44|19
1650732000000|2022-04-23 16:40:00|19.67|19.47|19.65|19.45|19.67|19.47|19.65|19.45|55
1650732300000|2022-04-23 16:45:00|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|57
1650732600000|2022-04-23 16:50:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|16
1650732900000|2022-04-23 16:55:00|19.65|19.45|19.63|19.43|19.65|19.45|19.63|19.43|39
1650733200000|2022-04-23 17:00:00|19.62|19.42|19.59|19.39|19.62|19.42|19.56|19.36|34
1650733500000|2022-04-23 17:05:00|19.58|19.38|19.58|19.38|19.59|19.39|19.56|19.36|59
1650733800000|2022-04-23 17:10:00|19.57|19.37|19.56|19.36|19.57|19.37|19.55|19.35|34
1650734100000|2022-04-23 17:15:00|19.55|19.35|19.55|19.35|19.56|19.36|19.54|19.34|37
1650734400000|2022-04-23 17:20:00|19.56|19.36|19.56|19.36|19.57|19.37|19.55|19.35|27
1650734700000|2022-04-23 17:25:00|19.55|19.35|19.55|19.35|19.57|19.37|19.55|19.35|17
1650735000000|2022-04-23 17:30:00|19.56|19.36|19.55|19.35|19.57|19.37|19.55|19.35|28
1650735300000|2022-04-23 17:35:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1650735600000|2022-04-23 17:40:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1650735900000|2022-04-23 17:45:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1650736200000|2022-04-23 17:50:00|19.57|19.37|19.57|19.37|19.6|19.4|19.57|19.37|7
1650736500000|2022-04-23 17:55:00|19.56|19.36|19.6|19.4|19.6|19.4|19.56|19.36|41
1650736800000|2022-04-23 18:00:00|19.59|19.39|19.57|19.37|19.6|19.4|19.57|19.37|37
1650737100000|2022-04-23 18:05:00|19.56|19.36|19.57|19.37|19.58|19.38|19.56|19.36|44
1650737400000|2022-04-23 18:10:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|31
1650737700000|2022-04-23 18:15:00|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|33
1650738000000|2022-04-23 18:20:00|19.56|19.36|19.55|19.35|19.56|19.36|19.54|19.34|44
1650738300000|2022-04-23 18:25:00|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|25
1650738600000|2022-04-23 18:30:00|19.53|19.33|19.54|19.34|19.56|19.36|19.53|19.33|10
1650738900000|2022-04-23 18:35:00|19.53|19.33|19.47|19.27|19.53|19.33|19.47|19.27|51
1650739200000|2022-04-23 18:40:00|19.48|19.28|19.48|19.28|19.49|19.29|19.47|19.27|57
1650739500000|2022-04-23 18:45:00|19.47|19.27|19.48|19.28|19.48|19.28|19.46|19.26|28
1650739800000|2022-04-23 18:50:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1650740100000|2022-04-23 18:55:00|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|12
1650740400000|2022-04-23 19:00:00|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|28
1650740700000|2022-04-23 19:05:00|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|22
1650741000000|2022-04-23 19:10:00|19.43|19.23|19.44|19.24|19.44|19.24|19.42|19.22|24
1650741300000|2022-04-23 19:15:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|33
1650741600000|2022-04-23 19:20:00|19.44|19.24|19.45|19.25|19.45|19.25|19.43|19.23|14
1650741900000|2022-04-23 19:25:00|19.44|19.24|19.42|19.22|19.45|19.25|19.41|19.21|29
1650742200000|2022-04-23 19:30:00|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|41
1650742500000|2022-04-23 19:35:00|19.44|19.24|19.43|19.23|19.45|19.25|19.41|19.21|20
1650742800000|2022-04-23 19:40:00|19.44|19.24|19.43|19.23|19.44|19.24|19.42|19.22|4
1650743100000|2022-04-23 19:45:00|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|9
1650743400000|2022-04-23 19:50:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1650743700000|2022-04-23 19:55:00|19.41|19.21|19.44|19.24|19.47|19.27|19.41|19.21|30
1650744000000|2022-04-23 20:00:00|19.45|19.25|19.48|19.28|19.48|19.28|19.44|19.24|32
1650744300000|2022-04-23 20:05:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|38
1650744600000|2022-04-23 20:10:00|19.47|19.27|19.46|19.26|19.47|19.27|19.45|19.25|22
1650744900000|2022-04-23 20:15:00|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|16
1650745200000|2022-04-23 20:20:00|19.45|19.25|19.48|19.28|19.48|19.28|19.45|19.25|10
1650745500000|2022-04-23 20:25:00|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|36
1650745800000|2022-04-23 20:30:00|19.47|19.27|19.48|19.28|19.49|19.29|19.47|19.27|18
1650746100000|2022-04-23 20:35:00|19.47|19.27|19.48|19.28|19.49|19.29|19.47|19.27|28
1650746400000|2022-04-23 20:40:00|19.47|19.27|19.47|19.27|19.48|19.28|19.46|19.26|7
1650746700000|2022-04-23 20:45:00|19.48|19.28|19.47|19.27|19.48|19.28|19.46|19.26|18
1650747000000|2022-04-23 20:50:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1650747300000|2022-04-23 20:55:00|19.48|19.28|19.48|19.28|19.49|19.29|19.47|19.27|17
1650747600000|2022-04-23 21:00:00|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|28
1650747900000|2022-04-23 21:05:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|13
1650748200000|2022-04-23 21:10:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1650748500000|2022-04-23 21:15:00|19.48|19.28|19.5|19.3|19.5|19.3|19.48|19.28|7
1650748800000|2022-04-23 21:20:00|19.49|19.29|19.51|19.31|19.51|19.31|19.48|19.28|11
1650749100000|2022-04-23 21:25:00|19.52|19.32|19.52|19.32|19.53|19.33|19.51|19.31|9
1650749400000|2022-04-23 21:30:00|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|5
1650749700000|2022-04-23 21:35:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|32
1650750000000|2022-04-23 21:40:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|22
1650750300000|2022-04-23 21:45:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1650750600000|2022-04-23 21:50:00|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|11
1650750900000|2022-04-23 21:55:00|19.49|19.29|19.49|19.29|19.5|19.3|19.47|19.27|47
1650751200000|2022-04-23 22:00:00|19.48|19.28|19.48|19.28|19.51|19.31|19.47|19.27|35
1650751500000|2022-04-23 22:05:00|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|14
1650751800000|2022-04-23 22:10:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1650752100000|2022-04-23 22:15:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1650752400000|2022-04-23 22:20:00|19.5|19.3|19.51|19.31|19.52|19.32|19.5|19.3|6
1650752700000|2022-04-23 22:25:00|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|7
1650753000000|2022-04-23 22:30:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|24
1650753300000|2022-04-23 22:35:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|17
1650753600000|2022-04-23 22:40:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650753900000|2022-04-23 22:45:00|19.51|19.31|19.5|19.3|19.52|19.32|19.5|19.3|20
1650754200000|2022-04-23 22:50:00|19.51|19.31|19.49|19.29|19.51|19.31|19.48|19.28|21
1650754500000|2022-04-23 22:55:00|19.48|19.28|19.47|19.27|19.49|19.29|19.45|19.25|14
1650754800000|2022-04-23 23:00:00|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|54
1650755100000|2022-04-23 23:05:00|19.46|19.26|19.46|19.26|19.47|19.27|19.45|19.25|27
1650755400000|2022-04-23 23:10:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|23
1650755700000|2022-04-23 23:15:00|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|29
1650756000000|2022-04-23 23:20:00|19.49|19.29|19.46|19.26|19.49|19.29|19.46|19.26|26
1650756300000|2022-04-23 23:25:00|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|24
1650756600000|2022-04-23 23:30:00|19.43|19.23|19.34|19.14|19.43|19.23|19.33|19.13|28
1650756900000|2022-04-23 23:35:00|19.33|19.13|19.32|19.12|19.35|19.15|19.31|19.11|104
1650757200000|2022-04-23 23:40:00|19.31|19.11|19.33|19.13|19.34|19.14|19.31|19.11|53
1650757500000|2022-04-23 23:45:00|19.34|19.14|19.33|19.13|19.34|19.14|19.31|19.11|60
1650757800000|2022-04-23 23:50:00|19.32|19.12|19.24|19.04|19.33|19.13|19.24|19.04|65
1650758100000|2022-04-23 23:55:00|19.25|19.05|19.24|19.04|19.26|19.06|19.23|19.03|28
1650758400000|2022-04-24 00:00:00|19.25|19.05|19.3|19.1|19.33|19.13|19.24|19.04|70
1650758700000|2022-04-24 00:05:00|19.31|19.11|19.3|19.1|19.32|19.12|19.29|19.09|50
1650759000000|2022-04-24 00:10:00|19.31|19.11|19.31|19.11|19.34|19.14|19.31|19.11|9
1650759300000|2022-04-24 00:15:00|19.32|19.12|19.3|19.1|19.32|19.12|19.28|19.08|25
1650759600000|2022-04-24 00:20:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|18
1650759900000|2022-04-24 00:25:00|19.31|19.11|19.36|19.16|19.36|19.16|19.31|19.11|38
1650760200000|2022-04-24 00:30:00|19.37|19.17|19.35|19.15|19.38|19.18|19.34|19.14|31
1650760500000|2022-04-24 00:35:00|19.34|19.14|19.36|19.16|19.36|19.16|19.33|19.13|33
1650760800000|2022-04-24 00:40:00|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|29
1650761100000|2022-04-24 00:45:00|19.38|19.18|19.35|19.15|19.38|19.18|19.35|19.15|32
1650761400000|2022-04-24 00:50:00|19.34|19.14|19.36|19.16|19.36|19.16|19.33|19.13|11
1650761700000|2022-04-24 00:55:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1650762000000|2022-04-24 01:00:00|19.36|19.16|19.36|19.16|19.38|19.18|19.34|19.14|35
1650762300000|2022-04-24 01:05:00|19.37|19.17|19.37|19.17|19.39|19.19|19.37|19.17|43
1650762600000|2022-04-24 01:10:00|19.38|19.18|19.5|19.3|19.51|19.31|19.37|19.17|72
1650762900000|2022-04-24 01:15:00|19.49|19.29|19.42|19.22|19.5|19.3|19.41|19.21|106
1650763200000|2022-04-24 01:20:00|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|27
1650763500000|2022-04-24 01:25:00|19.4|19.2|19.39|19.19|19.42|19.22|19.39|19.19|34
1650763800000|2022-04-24 01:30:00|19.4|19.2|19.37|19.17|19.4|19.2|19.37|19.17|8
1650764100000|2022-04-24 01:35:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|41
1650764400000|2022-04-24 01:40:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650764700000|2022-04-24 01:45:00|19.34|19.14|19.32|19.12|19.37|19.17|19.32|19.12|21
1650765000000|2022-04-24 01:50:00|19.31|19.11|19.32|19.12|19.32|19.12|19.3|19.1|16
1650765300000|2022-04-24 01:55:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|31
1650765600000|2022-04-24 02:00:00|19.3|19.1|19.27|19.07|19.31|19.11|19.27|19.07|60
1650765900000|2022-04-24 02:05:00|19.28|19.08|19.27|19.07|19.28|19.08|19.26|19.06|52
1650766200000|2022-04-24 02:10:00|19.28|19.08|19.33|19.13|19.33|19.13|19.27|19.07|40
1650766500000|2022-04-24 02:15:00|19.34|19.14|19.36|19.16|19.36|19.16|19.33|19.13|45
1650766800000|2022-04-24 02:20:00|19.37|19.17|19.36|19.16|19.37|19.17|19.35|19.15|26
1650767100000|2022-04-24 02:25:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|4
1650767400000|2022-04-24 02:30:00|19.35|19.15|19.36|19.16|19.36|19.16|19.34|19.14|50
1650767700000|2022-04-24 02:35:00|19.35|19.15|19.36|19.16|19.37|19.17|19.35|19.15|32
1650768000000|2022-04-24 02:40:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1650768300000|2022-04-24 02:45:00|19.35|19.15|19.32|19.12|19.35|19.15|19.32|19.12|26
1650768600000|2022-04-24 02:50:00|19.31|19.11|19.22|19.02|19.31|19.11|19.22|19.02|46
1650769200000|2022-04-24 03:00:00|19.21|19.01|19.28|19.08|19.29|19.09|19.21|19.01|38
1650769500000|2022-04-24 03:05:00|19.29|19.09|19.34|19.14|19.35|19.15|19.28|19.08|48
1650769800000|2022-04-24 03:10:00|19.33|19.13|19.28|19.08|19.33|19.13|19.28|19.08|26
1650770100000|2022-04-24 03:15:00|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|231
1650770400000|2022-04-24 03:20:00|19.28|19.08|19.28|19.08|19.3|19.1|19.28|19.08|59
1650770700000|2022-04-24 03:25:00|19.29|19.09|19.33|19.13|19.33|19.13|19.28|19.08|63
1650771000000|2022-04-24 03:30:00|19.32|19.12|19.35|19.15|19.36|19.16|19.31|19.11|40
1650771300000|2022-04-24 03:35:00|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|43
1650771600000|2022-04-24 03:40:00|19.35|19.15|19.36|19.16|19.36|19.16|19.34|19.14|10
1650771900000|2022-04-24 03:45:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1650772200000|2022-04-24 03:50:00|19.37|19.17|19.36|19.16|19.38|19.18|19.34|19.14|32
1650772500000|2022-04-24 03:55:00|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|61
1650772800000|2022-04-24 04:00:00|19.36|19.16|19.37|19.17|19.38|19.18|19.36|19.16|48
1650773100000|2022-04-24 04:05:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|15
1650773400000|2022-04-24 04:10:00|19.37|19.17|19.37|19.17|19.38|19.18|19.36|19.16|39
1650773700000|2022-04-24 04:15:00|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|23
1650774000000|2022-04-24 04:20:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|7
1650774300000|2022-04-24 04:25:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|23
1650774600000|2022-04-24 04:30:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|42
1650774900000|2022-04-24 04:35:00|19.35|19.15|19.32|19.12|19.35|19.15|19.32|19.12|30
1650775200000|2022-04-24 04:40:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650775500000|2022-04-24 04:45:00|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|5
1650775800000|2022-04-24 04:50:00|19.33|19.13|19.34|19.14|19.34|19.14|19.32|19.12|10
1650776100000|2022-04-24 04:55:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1650776400000|2022-04-24 05:00:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|38
1650776700000|2022-04-24 05:05:00|19.32|19.12|19.32|19.12|19.33|19.13|19.31|19.11|87
1650777000000|2022-04-24 05:10:00|19.31|19.11|19.34|19.14|19.34|19.14|19.31|19.11|10
1650777300000|2022-04-24 05:15:00|19.33|19.13|19.32|19.12|19.34|19.14|19.31|19.11|24
1650777600000|2022-04-24 05:20:00|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|28
1650777900000|2022-04-24 05:25:00|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|41
1650778200000|2022-04-24 05:30:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|10
1650778500000|2022-04-24 05:35:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|46
1650778800000|2022-04-24 05:40:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|16
1650779100000|2022-04-24 05:45:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650779700000|2022-04-24 05:55:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1650780000000|2022-04-24 06:00:00|19.29|19.09|19.33|19.13|19.35|19.15|19.28|19.08|91
1650780300000|2022-04-24 06:05:00|19.32|19.12|19.33|19.13|19.34|19.14|19.32|19.12|30
1650780600000|2022-04-24 06:10:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1650780900000|2022-04-24 06:15:00|19.33|19.13|19.35|19.15|19.35|19.15|19.33|19.13|9
1650781200000|2022-04-24 06:20:00|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|10
1650781500000|2022-04-24 06:25:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|56
1650781800000|2022-04-24 06:30:00|19.38|19.18|19.35|19.15|19.39|19.19|19.35|19.15|46
1650782100000|2022-04-24 06:35:00|19.34|19.14|19.33|19.13|19.35|19.15|19.33|19.13|24
1650782400000|2022-04-24 06:40:00|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|13
1650782700000|2022-04-24 06:45:00|19.33|19.13|19.31|19.11|19.34|19.14|19.31|19.11|23
1650783000000|2022-04-24 06:50:00|19.3|19.1|19.32|19.12|19.32|19.12|19.29|19.09|15
1650783300000|2022-04-24 06:55:00|19.33|19.13|19.31|19.11|19.33|19.13|19.3|19.1|9
1650783600000|2022-04-24 07:00:00|19.3|19.1|19.3|19.1|19.31|19.11|19.28|19.08|15
1650783900000|2022-04-24 07:05:00|19.29|19.09|19.3|19.1|19.3|19.1|19.28|19.08|16
1650784200000|2022-04-24 07:10:00|19.31|19.11|19.32|19.12|19.33|19.13|19.31|19.11|8
1650784500000|2022-04-24 07:15:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1650784800000|2022-04-24 07:20:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|108
1650785100000|2022-04-24 07:25:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|45
1650785400000|2022-04-24 07:30:00|19.28|19.08|19.27|19.07|19.29|19.09|19.27|19.07|10
1650785700000|2022-04-24 07:35:00|19.28|19.08|19.3|19.1|19.3|19.1|19.28|19.08|15
1650786000000|2022-04-24 07:40:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|31
1650786300000|2022-04-24 07:45:00|19.28|19.08|19.26|19.06|19.29|19.09|19.26|19.06|39
1650786600000|2022-04-24 07:50:00|19.27|19.07|19.28|19.08|19.28|19.08|19.25|19.05|34
1650786900000|2022-04-24 07:55:00|19.29|19.09|19.3|19.1|19.3|19.1|19.28|19.08|14
1650787200000|2022-04-24 08:00:00|19.31|19.11|19.31|19.11|19.33|19.13|19.31|19.11|27
1650787500000|2022-04-24 08:05:00|19.32|19.12|19.33|19.13|19.33|19.13|19.31|19.11|16
1650787800000|2022-04-24 08:10:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|14
1650788100000|2022-04-24 08:15:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650788700000|2022-04-24 08:25:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|23
1650789000000|2022-04-24 08:30:00|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|29
1650789300000|2022-04-24 08:35:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1650789600000|2022-04-24 08:40:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|37
1650789900000|2022-04-24 08:45:00|19.31|19.11|19.31|19.11|19.35|19.15|19.31|19.11|23
1650790200000|2022-04-24 08:50:00|19.32|19.12|19.3|19.1|19.32|19.12|19.3|19.1|39
1650790500000|2022-04-24 08:55:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650790800000|2022-04-24 09:00:00|19.29|19.09|19.29|19.09|19.31|19.11|19.29|19.09|15
1650791100000|2022-04-24 09:05:00|19.3|19.1|19.31|19.11|19.31|19.11|19.28|19.08|30
1650791400000|2022-04-24 09:10:00|19.32|19.12|19.34|19.14|19.35|19.15|19.32|19.12|21
1650791700000|2022-04-24 09:15:00|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|21
1650792000000|2022-04-24 09:20:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|11
1650792300000|2022-04-24 09:25:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650792900000|2022-04-24 09:35:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|24
1650793200000|2022-04-24 09:40:00|19.32|19.12|19.35|19.15|19.36|19.16|19.32|19.12|22
1650793500000|2022-04-24 09:45:00|19.36|19.16|19.37|19.17|19.38|19.18|19.35|19.15|14
1650793800000|2022-04-24 09:50:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|9
1650794100000|2022-04-24 09:55:00|19.37|19.17|19.34|19.14|19.37|19.17|19.34|19.14|12
1650794400000|2022-04-24 10:00:00|19.35|19.15|19.37|19.17|19.37|19.17|19.34|19.14|19
1650794700000|2022-04-24 10:05:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|18
1650795000000|2022-04-24 10:10:00|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|11
1650795300000|2022-04-24 10:15:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|10
1650795600000|2022-04-24 10:20:00|19.35|19.15|19.33|19.13|19.35|19.15|19.32|19.12|29
1650795900000|2022-04-24 10:25:00|19.34|19.14|19.35|19.15|19.35|19.15|19.33|19.13|6
1650796500000|2022-04-24 10:35:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|10
1650796800000|2022-04-24 10:40:00|19.32|19.12|19.34|19.14|19.36|19.16|19.32|19.12|13
1650797100000|2022-04-24 10:45:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|12
1650797400000|2022-04-24 10:50:00|19.33|19.13|19.32|19.12|19.34|19.14|19.32|19.12|10
1650797700000|2022-04-24 10:55:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|26
1650798000000|2022-04-24 11:00:00|19.33|19.13|19.34|19.14|19.34|19.14|19.31|19.11|20
1650798300000|2022-04-24 11:05:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1650798900000|2022-04-24 11:15:00|19.33|19.13|19.29|19.09|19.33|19.13|19.29|19.09|27
1650799200000|2022-04-24 11:20:00|19.3|19.1|19.24|19.04|19.3|19.1|19.24|19.04|33
1650799500000|2022-04-24 11:25:00|19.23|19.03|19.23|19.03|19.25|19.05|19.2|19|57
1650799800000|2022-04-24 11:30:00|19.24|19.04|19.26|19.06|19.27|19.07|19.23|19.03|49
1650800100000|2022-04-24 11:35:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|7
1650800400000|2022-04-24 11:40:00|19.24|19.04|19.23|19.03|19.25|19.05|19.23|19.03|44
1650800700000|2022-04-24 11:45:00|19.24|19.04|19.21|19.01|19.26|19.06|19.21|19.01|24
1650801000000|2022-04-24 11:50:00|19.2|19|19.21|19.01|19.22|19.02|19.19|18.99|60
1650801300000|2022-04-24 11:55:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|47
1650801600000|2022-04-24 12:00:00|19.23|19.03|19.22|19.02|19.25|19.05|19.2|19|48
1650801900000|2022-04-24 12:05:00|19.23|19.03|19.29|19.09|19.31|19.11|19.22|19.02|35
1650802200000|2022-04-24 12:10:00|19.28|19.08|19.36|19.16|19.36|19.16|19.28|19.08|77
1650802500000|2022-04-24 12:15:00|19.35|19.15|19.29|19.09|19.36|19.16|19.29|19.09|45
1650802800000|2022-04-24 12:20:00|19.3|19.1|19.26|19.06|19.31|19.11|19.26|19.06|13
1650803100000|2022-04-24 12:25:00|19.27|19.07|19.24|19.04|19.27|19.07|19.23|19.03|22
1650803400000|2022-04-24 12:30:00|19.25|19.05|19.25|19.05|19.26|19.06|19.22|19.02|25
1650803700000|2022-04-24 12:35:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650804000000|2022-04-24 12:40:00|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|31
1650804300000|2022-04-24 12:45:00|19.24|19.04|19.25|19.05|19.26|19.06|19.23|19.03|20
1650804600000|2022-04-24 12:50:00|19.24|19.04|19.28|19.08|19.28|19.08|19.24|19.04|33
1650804900000|2022-04-24 12:55:00|19.29|19.09|19.27|19.07|19.29|19.09|19.25|19.05|25
1650805200000|2022-04-24 13:00:00|19.28|19.08|19.22|19.02|19.28|19.08|19.22|19.02|29
1650805500000|2022-04-24 13:05:00|19.23|19.03|19.21|19.01|19.23|19.03|19.18|18.98|131
1650805800000|2022-04-24 13:10:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|53
1650806100000|2022-04-24 13:15:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|9
1650806400000|2022-04-24 13:20:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|28
1650806700000|2022-04-24 13:25:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|33
1650807000000|2022-04-24 13:30:00|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|13
1650807300000|2022-04-24 13:35:00|19.24|19.04|19.14|18.94|19.24|19.04|19.08|18.88|75
1650807600000|2022-04-24 13:40:00|19.15|18.95|19.17|18.97|19.18|18.98|19.12|18.92|51
1650807900000|2022-04-24 13:45:00|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|11
1650808200000|2022-04-24 13:50:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|10
1650808500000|2022-04-24 13:55:00|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|11
1650808800000|2022-04-24 14:00:00|19.18|18.98|19.19|18.99|19.19|18.99|19.17|18.97|44
1650809100000|2022-04-24 14:05:00|19.2|19|19.18|18.98|19.2|19|19.17|18.97|23
1650809400000|2022-04-24 14:10:00|19.17|18.97|19.16|18.96|19.18|18.98|19.16|18.96|34
1650809700000|2022-04-24 14:15:00|19.15|18.95|19.14|18.94|19.16|18.96|19.14|18.94|28
1650810000000|2022-04-24 14:20:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|35
1650810300000|2022-04-24 14:25:00|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|34
1650810600000|2022-04-24 14:30:00|19.12|18.92|19.1|18.9|19.15|18.95|19.07|18.87|73
1650810900000|2022-04-24 14:35:00|19.11|18.91|19.13|18.93|19.13|18.93|19.11|18.91|37
1650811200000|2022-04-24 14:40:00|19.14|18.94|19.24|19.04|19.24|19.04|19.12|18.92|71
1650811500000|2022-04-24 14:45:00|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|29
1650811800000|2022-04-24 14:50:00|19.24|19.04|19.29|19.09|19.3|19.1|19.23|19.03|54
1650812100000|2022-04-24 14:55:00|19.3|19.1|19.27|19.07|19.3|19.1|19.26|19.06|36
1650812400000|2022-04-24 15:00:00|19.26|19.06|19.3|19.1|19.3|19.1|19.26|19.06|53
1650812700000|2022-04-24 15:05:00|19.29|19.09|19.27|19.07|19.3|19.1|19.26|19.06|29
1650813000000|2022-04-24 15:10:00|19.26|19.06|19.25|19.05|19.27|19.07|19.25|19.05|28
1650813300000|2022-04-24 15:15:00|19.24|19.04|19.26|19.06|19.26|19.06|19.22|19.02|37
1650813600000|2022-04-24 15:20:00|19.25|19.05|19.32|19.12|19.32|19.12|19.25|19.05|34
1650813900000|2022-04-24 15:25:00|19.31|19.11|19.3|19.1|19.32|19.12|19.29|19.09|60
1650814200000|2022-04-24 15:30:00|19.31|19.11|19.3|19.1|19.31|19.11|19.29|19.09|26
1650814500000|2022-04-24 15:35:00|19.29|19.09|19.31|19.11|19.31|19.11|19.29|19.09|47
1650814800000|2022-04-24 15:40:00|19.32|19.12|19.31|19.11|19.32|19.12|19.3|19.1|20
1650815100000|2022-04-24 15:45:00|19.3|19.1|19.32|19.12|19.33|19.13|19.3|19.1|25
1650815400000|2022-04-24 15:50:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|10
1650815700000|2022-04-24 15:55:00|19.33|19.13|19.35|19.15|19.36|19.16|19.32|19.12|25
1650816000000|2022-04-24 16:00:00|19.36|19.16|19.36|19.16|19.37|19.17|19.33|19.13|61
1650816300000|2022-04-24 16:05:00|19.37|19.17|19.3|19.1|19.37|19.17|19.3|19.1|34
1650816600000|2022-04-24 16:10:00|19.31|19.11|19.31|19.11|19.32|19.12|19.29|19.09|81
1650816900000|2022-04-24 16:15:00|19.32|19.12|19.34|19.14|19.36|19.16|19.31|19.11|65
1650817200000|2022-04-24 16:20:00|19.35|19.15|19.3|19.1|19.35|19.15|19.29|19.09|68
1650817500000|2022-04-24 16:25:00|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|9
1650817800000|2022-04-24 16:30:00|19.32|19.12|19.27|19.07|19.32|19.12|19.27|19.07|42
1650818100000|2022-04-24 16:35:00|19.28|19.08|19.27|19.07|19.29|19.09|19.25|19.05|56
1650818400000|2022-04-24 16:40:00|19.28|19.08|19.29|19.09|19.3|19.1|19.27|19.07|10
1650818700000|2022-04-24 16:45:00|19.28|19.08|19.28|19.08|19.29|19.09|19.26|19.06|29
1650819000000|2022-04-24 16:50:00|19.27|19.07|19.12|18.92|19.27|19.07|19.12|18.92|94
1650819300000|2022-04-24 16:55:00|19.13|18.93|19.2|19|19.28|19.08|19.12|18.92|105
1650819600000|2022-04-24 17:00:00|19.21|19.01|19.13|18.93|19.22|19.02|19.13|18.93|79
1650819900000|2022-04-24 17:05:00|19.12|18.92|19.1|18.9|19.12|18.92|19.09|18.89|39
1650820200000|2022-04-24 17:10:00|19.11|18.91|19.06|18.86|19.11|18.91|19.05|18.85|24
1650820500000|2022-04-24 17:15:00|19.07|18.87|19.06|18.86|19.07|18.87|19.05|18.85|10
1650820800000|2022-04-24 17:20:00|19.05|18.85|19.05|18.85|19.06|18.86|19.02|18.82|55
1650821100000|2022-04-24 17:25:00|19.04|18.84|19.06|18.86|19.07|18.87|19.03|18.83|51
1650821400000|2022-04-24 17:30:00|19.05|18.85|19.06|18.86|19.08|18.88|19.05|18.85|26
1650821700000|2022-04-24 17:35:00|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|23
1650822000000|2022-04-24 17:40:00|19.08|18.88|19.08|18.88|19.08|18.88|19.06|18.86|37
1650822300000|2022-04-24 17:45:00|19.07|18.87|19.07|18.87|19.08|18.88|19.05|18.85|31
1650822600000|2022-04-24 17:50:00|19.08|18.88|19.07|18.87|19.08|18.88|19.06|18.86|38
1650822900000|2022-04-24 17:55:00|19.06|18.86|19.09|18.89|19.09|18.89|19.06|18.86|46
1650823200000|2022-04-24 18:00:00|19.08|18.88|19.08|18.88|19.09|18.89|19.06|18.86|39
1650823500000|2022-04-24 18:05:00|19.09|18.89|19.11|18.91|19.11|18.91|19.08|18.88|23
1650823800000|2022-04-24 18:10:00|19.1|18.9|19.12|18.92|19.12|18.92|19.1|18.9|15
1650824100000|2022-04-24 18:15:00|19.13|18.93|19.12|18.92|19.13|18.93|19.11|18.91|10
1650824400000|2022-04-24 18:20:00|19.13|18.93|19.16|18.96|19.16|18.96|19.12|18.92|22
1650824700000|2022-04-24 18:25:00|19.15|18.95|19.18|18.98|19.19|18.99|19.14|18.94|74
1650825000000|2022-04-24 18:30:00|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|41
1650825300000|2022-04-24 18:35:00|19.16|18.96|19.16|18.96|19.17|18.97|19.15|18.95|55
1650825600000|2022-04-24 18:40:00|19.17|18.97|19.16|18.96|19.17|18.97|19.15|18.95|50
1650825900000|2022-04-24 18:45:00|19.15|18.95|19.19|18.99|19.19|18.99|19.15|18.95|23
1650826200000|2022-04-24 18:50:00|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|27
1650826500000|2022-04-24 18:55:00|19.19|18.99|19.18|18.98|19.19|18.99|19.17|18.97|58
1650826800000|2022-04-24 19:00:00|19.19|18.99|19.2|19|19.23|19.03|19.18|18.98|48
1650827100000|2022-04-24 19:05:00|19.19|18.99|19.18|18.98|19.2|19|19.16|18.96|26
1650827400000|2022-04-24 19:10:00|19.19|18.99|19.2|19|19.21|19.01|19.18|18.98|14
1650827700000|2022-04-24 19:15:00|19.21|19.01|19.21|19.01|19.22|19.02|19.2|19|19
1650828000000|2022-04-24 19:20:00|19.22|19.02|19.25|19.05|19.25|19.05|19.22|19.02|10
1650828600000|2022-04-24 19:30:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|9
1650828900000|2022-04-24 19:35:00|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|15
1650829200000|2022-04-24 19:40:00|19.2|19|19.21|19.01|19.22|19.02|19.2|19|10
1650829500000|2022-04-24 19:45:00|19.22|19.02|19.3|18.9|19.31|19.02|19.2|18.89|34
1650829800000|2022-04-24 19:50:00|19.29|18.89|19.3|18.9|19.31|18.91|19.29|18.89|22
1650830100000|2022-04-24 19:55:00|19.31|18.91|19.31|18.91|19.31|18.91|19.3|18.9|3
1650830400000|2022-04-24 20:00:00|19.32|18.92|19.3|18.9|19.33|18.93|19.3|18.9|35
1650830700000|2022-04-24 20:05:00|19.31|18.91|19.28|18.88|19.31|18.91|19.28|18.88|40
1650831000000|2022-04-24 20:10:00|19.27|18.87|19.23|18.83|19.28|18.88|19.22|18.82|63
1650831300000|2022-04-24 20:15:00|19.24|18.84|19.23|18.83|19.24|18.84|19.21|18.81|22
1650831600000|2022-04-24 20:20:00|19.24|18.84|19.22|18.82|19.25|18.85|19.22|18.82|15
1650831900000|2022-04-24 20:25:00|19.23|18.83|19.22|18.82|19.23|18.83|19.21|18.81|16
1650832200000|2022-04-24 20:30:00|19.23|18.83|19.23|18.83|19.23|18.83|19.22|18.82|47
1650832500000|2022-04-24 20:35:00|19.22|18.82|19.21|18.81|19.23|18.83|19.21|18.81|44
1650832800000|2022-04-24 20:40:00|19.22|18.82|19.23|18.83|19.23|18.83|19.21|18.81|8
1650833100000|2022-04-24 20:45:00|19.22|18.82|19.24|18.84|19.24|18.84|19.22|18.82|13
1650833400000|2022-04-24 20:50:00|19.25|18.85|19.21|18.81|19.25|18.85|19.21|18.81|31
1650833700000|2022-04-24 20:55:00|19.22|18.82|19.24|18.84|19.25|18.85|19.21|18.81|35
1650834000000|2022-04-24 21:00:00|19.23|18.83|19.13|18.93|19.25|18.93|19.13|18.82|48
1650834300000|2022-04-24 21:05:00|19.14|18.94|19.13|18.93|19.14|18.94|19.11|18.91|36
1650834600000|2022-04-24 21:10:00|19.14|18.94|19.14|18.94|19.15|18.95|19.13|18.93|33
1650834900000|2022-04-24 21:15:00|19.15|18.95|19.14|18.94|19.15|18.95|19.13|18.93|46
1650835200000|2022-04-24 21:20:00|19.15|18.95|19.19|18.99|19.19|18.99|19.14|18.94|17
1650835500000|2022-04-24 21:25:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|20
1650835800000|2022-04-24 21:30:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|13
1650836100000|2022-04-24 21:35:00|19.19|18.99|19.2|19|19.2|19|19.18|18.98|24
1650836400000|2022-04-24 21:40:00|19.21|19.01|19.2|19|19.21|19.01|19.19|18.99|18
1650836700000|2022-04-24 21:45:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|23
1650837000000|2022-04-24 21:50:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1650837300000|2022-04-24 21:55:00|19.22|19.02|19.21|19.01|19.22|19.02|19.2|19|10
1650837600000|2022-04-24 22:00:00|19.22|19.02|19.17|18.97|19.23|19.03|19.17|18.97|34
1650837900000|2022-04-24 22:05:00|19.18|18.98|19.25|19.05|19.25|19.05|19.18|18.98|48
1650838200000|2022-04-24 22:10:00|19.26|19.06|19.27|19.07|19.28|19.08|19.25|19.05|22
1650838500000|2022-04-24 22:15:00|19.26|19.06|19.26|19.06|19.27|19.07|19.24|19.04|13
1650838800000|2022-04-24 22:20:00|19.25|19.05|19.25|19.05|19.26|19.06|19.24|19.04|35
1650839100000|2022-04-24 22:25:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|10
1650839400000|2022-04-24 22:30:00|19.26|19.06|19.26|19.06|19.27|19.07|19.25|19.05|13
1650839700000|2022-04-24 22:35:00|19.27|19.07|19.22|19.02|19.27|19.07|19.21|19.01|21
1650840000000|2022-04-24 22:40:00|19.21|19.01|19.17|18.97|19.22|19.02|19.17|18.97|85
1650840300000|2022-04-24 22:45:00|19.18|18.98|19.16|18.96|19.18|18.98|19.15|18.95|89
1650840600000|2022-04-24 22:50:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|58
1650840900000|2022-04-24 22:55:00|19.15|18.95|19.16|18.96|19.17|18.97|19.15|18.95|14
1650841200000|2022-04-24 23:00:00|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|7
1650841500000|2022-04-24 23:05:00|19.16|18.96|19.13|18.93|19.16|18.96|19.13|18.93|18
1650841800000|2022-04-24 23:10:00|19.14|18.94|19.17|18.97|19.18|18.98|19.13|18.93|74
1650842100000|2022-04-24 23:15:00|19.18|18.98|19.14|18.94|19.19|18.99|19.13|18.93|31
1650842400000|2022-04-24 23:20:00|19.15|18.95|19.14|18.94|19.15|18.95|19.12|18.92|24
1650842700000|2022-04-24 23:25:00|19.13|18.93|19.15|18.95|19.16|18.96|19.12|18.92|103
1650843000000|2022-04-24 23:30:00|19.16|18.96|19.15|18.95|19.16|18.96|19.14|18.94|54
1650843300000|2022-04-24 23:35:00|19.14|18.94|19.13|18.93|19.15|18.95|19.12|18.92|70
1650843600000|2022-04-24 23:40:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|50
1650843900000|2022-04-24 23:45:00|19.12|18.92|19.08|18.88|19.14|18.94|19.08|18.88|35
1650844200000|2022-04-24 23:50:00|19.07|18.87|19.07|18.87|19.09|18.89|19.06|18.86|65
1650844500000|2022-04-24 23:55:00|19.06|18.86|19.07|18.87|19.08|18.88|19.06|18.86|72
1650844800000|2022-04-25 00:00:00|19.08|18.88|19.06|18.86|19.11|18.91|19.06|18.86|59
1650845100000|2022-04-25 00:05:00|19.07|18.87|19.05|18.85|19.07|18.87|19.01|18.81|96
1650845400000|2022-04-25 00:10:00|19.06|18.86|19.06|18.86|19.09|18.89|19.02|18.82|113
1650845700000|2022-04-25 00:15:00|19.07|18.87|19.06|18.86|19.08|18.88|19.03|18.83|94
1650846000000|2022-04-25 00:20:00|19.05|18.85|18.85|18.65|19.07|18.87|18.81|18.61|141
1650846300000|2022-04-25 00:25:00|18.86|18.66|18.76|18.56|18.89|18.69|18.73|18.53|165
1650846600000|2022-04-25 00:30:00|18.77|18.57|18.78|18.58|18.81|18.61|18.73|18.53|124
1650846900000|2022-04-25 00:35:00|18.79|18.59|18.84|18.64|18.84|18.64|18.76|18.56|88
1650847200000|2022-04-25 00:40:00|18.85|18.65|18.82|18.62|18.85|18.65|18.8|18.6|82
1650847500000|2022-04-25 00:45:00|18.81|18.61|18.73|18.53|18.81|18.61|18.73|18.53|81
1650847800000|2022-04-25 00:50:00|18.74|18.54|18.67|18.47|18.77|18.57|18.66|18.46|93
1650848100000|2022-04-25 00:55:00|18.68|18.48|18.7|18.5|18.74|18.54|18.67|18.47|147
1650848400000|2022-04-25 01:00:00|18.71|18.51|18.66|18.46|18.73|18.53|18.65|18.45|114
1650848700000|2022-04-25 01:05:00|18.65|18.45|18.67|18.47|18.69|18.49|18.64|18.44|78
1650849000000|2022-04-25 01:10:00|18.68|18.48|18.64|18.44|18.7|18.5|18.63|18.43|53
1650849300000|2022-04-25 01:15:00|18.63|18.43|18.63|18.43|18.67|18.47|18.62|18.42|113
1650849600000|2022-04-25 01:20:00|18.64|18.44|18.63|18.43|18.65|18.45|18.62|18.42|62
1650849900000|2022-04-25 01:25:00|18.62|18.42|18.62|18.42|18.65|18.45|18.61|18.41|47
1650850200000|2022-04-25 01:30:00|18.63|18.43|18.64|18.44|18.65|18.45|18.62|18.42|80
1650850500000|2022-04-25 01:35:00|18.65|18.45|18.68|18.48|18.68|18.48|18.64|18.44|70
1650850800000|2022-04-25 01:40:00|18.69|18.49|18.7|18.5|18.7|18.5|18.67|18.47|48
1650851100000|2022-04-25 01:45:00|18.69|18.49|18.66|18.46|18.7|18.5|18.65|18.45|84
1650851400000|2022-04-25 01:50:00|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|51
1650851700000|2022-04-25 01:55:00|18.66|18.46|18.66|18.46|18.68|18.48|18.65|18.45|67
1650852000000|2022-04-25 02:00:00|18.67|18.47|18.67|18.47|18.68|18.48|18.65|18.45|91
1650852300000|2022-04-25 02:05:00|18.66|18.46|18.66|18.46|18.67|18.47|18.65|18.45|63
1650852600000|2022-04-25 02:10:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|40
1650852900000|2022-04-25 02:15:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|20
1650853200000|2022-04-25 02:20:00|18.67|18.47|18.65|18.45|18.69|18.49|18.65|18.45|43
1650853500000|2022-04-25 02:25:00|18.64|18.44|18.64|18.44|18.65|18.45|18.61|18.41|67
1650853800000|2022-04-25 02:30:00|18.65|18.45|18.65|18.45|18.66|18.46|18.63|18.43|69
1650854100000|2022-04-25 02:35:00|18.66|18.46|18.64|18.44|18.66|18.46|18.63|18.43|45
1650854400000|2022-04-25 02:40:00|18.65|18.45|18.64|18.44|18.66|18.46|18.64|18.44|16
1650854700000|2022-04-25 02:45:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|42
1650855000000|2022-04-25 02:50:00|18.65|18.45|18.66|18.46|18.67|18.47|18.64|18.44|76
1650855300000|2022-04-25 02:55:00|18.67|18.47|18.68|18.48|18.69|18.49|18.65|18.45|60
1650855600000|2022-04-25 03:00:00|18.69|18.49|18.71|18.51|18.71|18.51|18.68|18.48|15
1650855900000|2022-04-25 03:05:00|18.72|18.52|18.72|18.52|18.73|18.53|18.71|18.51|27
1650856200000|2022-04-25 03:10:00|18.73|18.53|18.75|18.55|18.76|18.56|18.73|18.53|41
1650856500000|2022-04-25 03:15:00|18.76|18.56|18.77|18.57|18.78|18.58|18.75|18.55|104
1650856800000|2022-04-25 03:20:00|18.76|18.56|18.77|18.57|18.78|18.58|18.76|18.56|56
1650857100000|2022-04-25 03:25:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|68
1650857400000|2022-04-25 03:30:00|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|9
1650857700000|2022-04-25 03:35:00|18.79|18.59|18.8|18.6|18.8|18.6|18.78|18.58|24
1650858000000|2022-04-25 03:40:00|18.79|18.59|18.8|18.6|18.82|18.62|18.78|18.58|24
1650858300000|2022-04-25 03:45:00|18.79|18.59|18.79|18.59|18.81|18.61|18.79|18.59|95
1650858600000|2022-04-25 03:50:00|18.8|18.6|18.79|18.59|18.8|18.6|18.78|18.58|72
1650858900000|2022-04-25 03:55:00|18.78|18.58|18.79|18.59|18.8|18.6|18.78|18.58|52
1650859200000|2022-04-25 04:00:00|18.8|18.6|18.77|18.57|18.81|18.61|18.77|18.57|48
1650859500000|2022-04-25 04:05:00|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|36
1650859800000|2022-04-25 04:10:00|18.76|18.56|18.76|18.56|18.77|18.57|18.74|18.54|59
1650860100000|2022-04-25 04:15:00|18.77|18.57|18.74|18.54|18.77|18.57|18.74|18.54|54
1650860400000|2022-04-25 04:20:00|18.73|18.53|18.74|18.54|18.74|18.54|18.71|18.51|50
1650860700000|2022-04-25 04:25:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|19
1650861000000|2022-04-25 04:30:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|25
1650861300000|2022-04-25 04:35:00|18.71|18.51|18.73|18.53|18.74|18.54|18.71|18.51|35
1650861600000|2022-04-25 04:40:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|10
1650861900000|2022-04-25 04:45:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|14
1650862200000|2022-04-25 04:50:00|18.74|18.54|18.73|18.53|18.74|18.54|18.72|18.52|96
1650862500000|2022-04-25 04:55:00|18.72|18.52|18.68|18.48|18.74|18.54|18.68|18.48|47
1650862800000|2022-04-25 05:00:00|18.67|18.47|18.68|18.48|18.69|18.49|18.67|18.47|112
1650863100000|2022-04-25 05:05:00|18.67|18.47|18.64|18.44|18.68|18.48|18.63|18.43|44
1650863400000|2022-04-25 05:10:00|18.65|18.45|18.68|18.48|18.68|18.48|18.63|18.43|42
1650863700000|2022-04-25 05:15:00|18.69|18.49|18.71|18.51|18.71|18.51|18.68|18.48|29
1650864000000|2022-04-25 05:20:00|18.72|18.52|18.72|18.52|18.73|18.53|18.71|18.51|29
1650864300000|2022-04-25 05:25:00|18.71|18.51|18.7|18.5|18.73|18.53|18.7|18.5|54
1650864600000|2022-04-25 05:30:00|18.69|18.49|18.68|18.48|18.71|18.51|18.67|18.47|28
1650864900000|2022-04-25 05:35:00|18.67|18.47|18.64|18.44|18.68|18.48|18.63|18.43|58
1650865200000|2022-04-25 05:40:00|18.65|18.45|18.64|18.44|18.66|18.46|18.62|18.42|76
1650865500000|2022-04-25 05:45:00|18.63|18.43|18.64|18.44|18.65|18.45|18.63|18.43|32
1650865800000|2022-04-25 05:50:00|18.63|18.43|18.63|18.43|18.64|18.44|18.61|18.41|95
1650866100000|2022-04-25 05:55:00|18.64|18.44|18.62|18.42|18.64|18.44|18.62|18.42|27
1650866400000|2022-04-25 06:00:00|18.63|18.43|18.61|18.41|18.64|18.44|18.61|18.41|45
1650866700000|2022-04-25 06:05:00|18.62|18.42|18.63|18.43|18.64|18.44|18.59|18.39|72
1650867000000|2022-04-25 06:10:00|18.62|18.42|18.6|18.4|18.64|18.44|18.57|18.37|76
1650867300000|2022-04-25 06:15:00|18.61|18.41|18.58|18.38|18.62|18.42|18.58|18.38|70
1650867600000|2022-04-25 06:20:00|18.59|18.39|18.64|18.44|18.64|18.44|18.59|18.39|62
1650867900000|2022-04-25 06:25:00|18.65|18.45|18.64|18.44|18.68|18.48|18.64|18.44|68
1650868200000|2022-04-25 06:30:00|18.65|18.45|18.65|18.45|18.67|18.47|18.64|18.44|47
1650868500000|2022-04-25 06:35:00|18.66|18.46|18.59|18.39|18.66|18.46|18.58|18.38|66
1650868800000|2022-04-25 06:40:00|18.6|18.4|18.51|18.31|18.6|18.4|18.46|18.26|97
1650869100000|2022-04-25 06:45:00|18.5|18.3|18.52|18.32|18.55|18.35|18.49|18.29|85
1650869400000|2022-04-25 06:50:00|18.51|18.31|18.43|18.23|18.52|18.32|18.39|18.19|112
1650869700000|2022-04-25 06:55:00|18.42|18.22|18.4|18.2|18.42|18.22|18.36|18.16|105
1650870000000|2022-04-25 07:00:00|18.39|18.19|18.21|18.01|18.41|18.21|18.21|18.01|179
1650870300000|2022-04-25 07:05:00|18.22|18.02|18.25|18.05|18.3|18.1|18.19|17.99|123
1650870600000|2022-04-25 07:10:00|18.24|18.04|18.22|18.02|18.28|18.08|18.22|18.02|95
1650870900000|2022-04-25 07:15:00|18.23|18.03|18.23|18.03|18.26|18.06|18.21|18.01|123
1650871200000|2022-04-25 07:20:00|18.22|18.02|18.24|18.04|18.25|18.05|18.2|18|81
1650871500000|2022-04-25 07:25:00|18.25|18.05|18.22|18.02|18.28|18.08|18.22|18.02|108
1650871800000|2022-04-25 07:30:00|18.23|18.03|18.21|18.01|18.23|18.03|18.2|18|97
1650872100000|2022-04-25 07:35:00|18.22|18.02|18.24|18.04|18.26|18.06|18.21|18.01|75
1650872400000|2022-04-25 07:40:00|18.25|18.05|18.24|18.04|18.26|18.06|18.22|18.02|62
1650872700000|2022-04-25 07:45:00|18.23|18.03|18.24|18.04|18.26|18.06|18.22|18.02|62
1650873000000|2022-04-25 07:50:00|18.23|18.03|18.23|18.03|18.25|18.05|18.21|18.01|73
1650873300000|2022-04-25 07:55:00|18.24|18.04|18.21|18.01|18.24|18.04|18.21|18.01|70
1650873600000|2022-04-25 08:00:00|18.2|18|18.06|17.86|18.22|18.02|18.06|17.86|120
1650873900000|2022-04-25 08:05:00|18.05|17.85|18.04|17.84|18.07|17.87|18.03|17.83|58
1650874200000|2022-04-25 08:10:00|18.05|17.85|18.06|17.86|18.07|17.87|18.04|17.84|36
1650874500000|2022-04-25 08:15:00|18.07|17.87|18.04|17.84|18.08|17.88|18.03|17.83|28
1650874800000|2022-04-25 08:20:00|18.03|17.83|18.03|17.83|18.04|17.84|18.02|17.82|39
1650875100000|2022-04-25 08:25:00|18.02|17.82|18.01|17.81|18.03|17.83|18.01|17.81|84
1650875400000|2022-04-25 08:30:00|18.02|17.82|18.02|17.82|18.05|17.85|18.01|17.81|91
1650875700000|2022-04-25 08:35:00|18.03|17.83|18.04|17.84|18.04|17.84|18.02|17.82|38
1650876000000|2022-04-25 08:40:00|18.03|17.83|18.03|17.83|18.04|17.84|18.02|17.82|19
1650876300000|2022-04-25 08:45:00|18.02|17.82|18.03|17.83|18.05|17.85|18.02|17.82|92
1650876600000|2022-04-25 08:50:00|18.02|17.82|18.02|17.82|18.03|17.83|18.01|17.81|47
1650876900000|2022-04-25 08:55:00|18.01|17.81|18.02|17.82|18.04|17.84|18.01|17.81|54
1650877200000|2022-04-25 09:00:00|18.03|17.83|18.03|17.83|18.05|17.85|18|17.8|69
1650877500000|2022-04-25 09:05:00|18.04|17.84|18.11|17.91|18.11|17.91|18.03|17.83|96
1650877800000|2022-04-25 09:10:00|18.1|17.9|18.07|17.87|18.11|17.91|18.06|17.86|68
1650878100000|2022-04-25 09:15:00|18.08|17.88|18.05|17.85|18.09|17.89|18.02|17.82|112
1650878400000|2022-04-25 09:20:00|18.06|17.86|18.06|17.86|18.07|17.87|18.01|17.81|77
1650878700000|2022-04-25 09:25:00|18.07|17.87|18.11|17.91|18.12|17.92|18.06|17.86|71
1650879000000|2022-04-25 09:30:00|18.12|17.92|18.21|18.01|18.22|18.02|18.11|17.91|78
1650879300000|2022-04-25 09:35:00|18.2|18|18.2|18|18.22|18.02|18.2|18|49
1650879600000|2022-04-25 09:40:00|18.21|18.01|18.21|18.01|18.23|18.03|18.2|18|51
1650879900000|2022-04-25 09:45:00|18.2|18|18.21|18.01|18.22|18.02|18.2|18|12
1650880200000|2022-04-25 09:50:00|18.22|18.02|18.22|18.02|18.22|18.02|18.2|18|25
1650880500000|2022-04-25 09:55:00|18.21|18.01|18.22|18.02|18.23|18.03|18.2|18|36
1650880800000|2022-04-25 10:00:00|18.23|18.03|18.2|18|18.23|18.03|18.2|18|28
1650881100000|2022-04-25 10:05:00|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|38
1650881400000|2022-04-25 10:10:00|18.17|17.97|18.18|17.98|18.2|18|18.16|17.96|66
1650881700000|2022-04-25 10:15:00|18.19|17.99|18.19|17.99|18.2|18|18.18|17.98|73
1650882000000|2022-04-25 10:20:00|18.18|17.98|18.18|17.98|18.21|18.01|18.18|17.98|49
1650882300000|2022-04-25 10:25:00|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|52
1650882600000|2022-04-25 10:30:00|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|40
1650882900000|2022-04-25 10:35:00|18.17|17.97|18.18|17.98|18.2|18|18.17|17.97|32
1650883200000|2022-04-25 10:40:00|18.17|17.97|18.18|17.98|18.19|17.99|18.17|17.97|8
1650883500000|2022-04-25 10:45:00|18.19|17.99|18.2|18|18.21|18.01|18.19|17.99|32
1650883800000|2022-04-25 10:50:00|18.19|17.99|18.19|17.99|18.2|18|18.18|17.98|43
1650884100000|2022-04-25 10:55:00|18.2|18|18.19|17.99|18.21|18.01|18.18|17.98|88
1650884400000|2022-04-25 11:00:00|18.18|17.98|18.2|18|18.21|18.01|18.18|17.98|89
1650884700000|2022-04-25 11:05:00|18.19|17.99|18.2|18|18.21|18.01|18.19|17.99|80
1650885000000|2022-04-25 11:10:00|18.21|18.01|18.21|18.01|18.23|18.03|18.17|17.97|67
1650885300000|2022-04-25 11:15:00|18.2|18|18.19|17.99|18.23|18.03|18.18|17.98|64
1650885600000|2022-04-25 11:20:00|18.2|18|18.41|18.21|18.42|18.22|18.19|17.99|88
1650885900000|2022-04-25 11:25:00|18.42|18.22|18.36|18.16|18.42|18.22|18.31|18.11|155
1650886200000|2022-04-25 11:30:00|18.35|18.15|18.4|18.2|18.43|18.23|18.35|18.15|102
1650886500000|2022-04-25 11:35:00|18.39|18.19|18.4|18.2|18.44|18.24|18.38|18.18|84
1650886800000|2022-04-25 11:40:00|18.41|18.21|18.43|18.23|18.44|18.24|18.39|18.19|77
1650887100000|2022-04-25 11:45:00|18.42|18.22|18.44|18.24|18.47|18.27|18.41|18.21|107
1650887400000|2022-04-25 11:50:00|18.45|18.25|18.46|18.26|18.47|18.27|18.43|18.23|82
1650887700000|2022-04-25 11:55:00|18.45|18.25|18.49|18.29|18.5|18.3|18.45|18.25|29
1650888000000|2022-04-25 12:00:00|18.5|18.3|18.49|18.29|18.51|18.31|18.48|18.28|40
1650888300000|2022-04-25 12:05:00|18.48|18.28|18.48|18.28|18.49|18.29|18.47|18.27|47
1650888600000|2022-04-25 12:10:00|18.47|18.27|18.48|18.28|18.49|18.29|18.46|18.26|60
1650888900000|2022-04-25 12:15:00|18.47|18.27|18.52|18.32|18.52|18.32|18.47|18.27|50
1650889200000|2022-04-25 12:20:00|18.51|18.31|18.56|18.36|18.56|18.36|18.51|18.31|46
1650889500000|2022-04-25 12:25:00|18.55|18.35|18.57|18.37|18.57|18.37|18.53|18.33|53
1650889800000|2022-04-25 12:30:00|18.58|18.38|18.54|18.34|18.58|18.38|18.54|18.34|47
1650890100000|2022-04-25 12:35:00|18.53|18.33|18.5|18.3|18.54|18.34|18.49|18.29|50
1650890400000|2022-04-25 12:40:00|18.51|18.31|18.47|18.27|18.52|18.32|18.46|18.26|17
1650890700000|2022-04-25 12:45:00|18.48|18.28|18.43|18.23|18.48|18.28|18.43|18.23|68
1650891000000|2022-04-25 12:50:00|18.42|18.22|18.38|18.18|18.43|18.23|18.38|18.18|65
1650891300000|2022-04-25 12:55:00|18.39|18.19|18.41|18.21|18.42|18.22|18.39|18.19|17
1650891600000|2022-04-25 13:00:00|18.42|18.22|18.36|18.16|18.42|18.22|18.36|18.16|91
1650891900000|2022-04-25 13:05:00|18.35|18.15|18.34|18.14|18.37|18.17|18.32|18.12|62
1650892200000|2022-04-25 13:10:00|18.35|18.15|18.37|18.17|18.37|18.17|18.35|18.15|33
1650892500000|2022-04-25 13:15:00|18.38|18.18|18.37|18.17|18.38|18.18|18.35|18.15|32
1650892800000|2022-04-25 13:20:00|18.36|18.16|18.37|18.17|18.38|18.18|18.36|18.16|70
1650893100000|2022-04-25 13:25:00|18.38|18.18|18.36|18.16|18.39|18.19|18.36|18.16|43
1650893400000|2022-04-25 13:30:00|18.35|18.15|18.31|18.11|18.36|18.16|18.27|18.07|86
1650893700000|2022-04-25 13:35:00|18.32|18.12|18.48|18.28|18.56|18.36|18.32|18.12|126
1650894000000|2022-04-25 13:40:00|18.49|18.29|18.44|18.24|18.54|18.34|18.44|18.24|93
1650894300000|2022-04-25 13:45:00|18.43|18.23|18.41|18.21|18.45|18.25|18.39|18.19|93
1650894600000|2022-04-25 13:50:00|18.42|18.22|18.41|18.21|18.46|18.26|18.39|18.19|69
1650894900000|2022-04-25 13:55:00|18.4|18.2|18.37|18.17|18.44|18.24|18.37|18.17|80
1650895200000|2022-04-25 14:00:00|18.38|18.18|18.34|18.14|18.38|18.18|18.33|18.13|75
1650895500000|2022-04-25 14:05:00|18.35|18.15|18.39|18.19|18.39|18.19|18.32|18.12|45
1650895800000|2022-04-25 14:10:00|18.38|18.18|18.34|18.14|18.4|18.2|18.32|18.12|79
1650896100000|2022-04-25 14:15:00|18.35|18.15|18.35|18.15|18.35|18.15|18.32|18.12|69
1650896400000|2022-04-25 14:20:00|18.36|18.16|18.38|18.18|18.39|18.19|18.28|18.08|56
1650896700000|2022-04-25 14:25:00|18.39|18.19|18.44|18.24|18.44|18.24|18.38|18.18|60
1650897000000|2022-04-25 14:30:00|18.48|18.28|18.55|18.35|18.57|18.37|18.48|18.28|54
1650897300000|2022-04-25 14:35:00|18.56|18.36|18.53|18.33|18.58|18.38|18.52|18.32|90
1650897600000|2022-04-25 14:40:00|18.52|18.32|18.5|18.3|18.54|18.34|18.48|18.28|65
1650897900000|2022-04-25 14:45:00|18.49|18.29|18.58|18.38|18.58|18.38|18.49|18.29|93
1650898200000|2022-04-25 14:50:00|18.57|18.37|18.57|18.37|18.58|18.38|18.53|18.33|85
1650898500000|2022-04-25 14:55:00|18.58|18.38|18.57|18.37|18.58|18.38|18.55|18.35|76
1650898800000|2022-04-25 15:00:00|18.58|18.38|18.59|18.39|18.59|18.39|18.55|18.35|46
1650899100000|2022-04-25 15:05:00|18.58|18.38|18.6|18.4|18.6|18.4|18.56|18.36|25
1650899400000|2022-04-25 15:10:00|18.59|18.39|18.6|18.4|18.64|18.44|18.59|18.39|50
1650899700000|2022-04-25 15:15:00|18.61|18.41|18.58|18.38|18.61|18.41|18.56|18.36|53
1650900000000|2022-04-25 15:20:00|18.59|18.39|18.61|18.41|18.62|18.42|18.59|18.39|55
1650900300000|2022-04-25 15:25:00|18.6|18.4|18.61|18.41|18.63|18.43|18.6|18.4|36
1650900600000|2022-04-25 15:30:00|18.6|18.4|18.59|18.39|18.61|18.41|18.57|18.37|34
1650900900000|2022-04-25 15:35:00|18.6|18.4|18.6|18.4|18.63|18.43|18.59|18.39|45
1650901200000|2022-04-25 15:40:00|18.61|18.41|18.59|18.39|18.61|18.41|18.59|18.39|77
1650901500000|2022-04-25 15:45:00|18.6|18.4|18.57|18.37|18.6|18.4|18.56|18.36|38
1650901800000|2022-04-25 15:50:00|18.56|18.36|18.58|18.38|18.59|18.39|18.56|18.36|23
1650902100000|2022-04-25 15:55:00|18.59|18.39|18.6|18.4|18.61|18.41|18.57|18.37|58
1650902400000|2022-04-25 16:00:00|18.61|18.41|18.62|18.42|18.66|18.46|18.6|18.4|46
1650902700000|2022-04-25 16:05:00|18.63|18.43|18.63|18.43|18.66|18.46|18.62|18.42|65
1650903000000|2022-04-25 16:10:00|18.62|18.42|18.7|18.5|18.7|18.5|18.62|18.42|53
1650903300000|2022-04-25 16:15:00|18.71|18.51|18.73|18.53|18.75|18.55|18.71|18.51|99
1650903600000|2022-04-25 16:20:00|18.72|18.52|18.76|18.56|18.77|18.57|18.72|18.52|45
1650903900000|2022-04-25 16:25:00|18.77|18.57|18.78|18.58|18.79|18.59|18.76|18.56|24
1650904200000|2022-04-25 16:30:00|18.79|18.59|18.81|18.61|18.81|18.61|18.77|18.57|99
1650904500000|2022-04-25 16:35:00|18.8|18.6|18.82|18.62|18.82|18.62|18.8|18.6|41
1650904800000|2022-04-25 16:40:00|18.81|18.61|18.82|18.62|18.86|18.66|18.81|18.61|119
1650905100000|2022-04-25 16:45:00|18.83|18.63|18.83|18.63|18.83|18.63|18.76|18.56|81
1650905400000|2022-04-25 16:50:00|18.82|18.62|18.8|18.6|18.83|18.63|18.8|18.6|45
1650905700000|2022-04-25 16:55:00|18.81|18.61|18.79|18.59|18.81|18.61|18.78|18.58|37
1650906000000|2022-04-25 17:00:00|18.78|18.58|18.78|18.58|18.81|18.61|18.76|18.56|69
1650906300000|2022-04-25 17:05:00|18.77|18.57|18.79|18.59|18.8|18.6|18.77|18.57|57
1650906600000|2022-04-25 17:10:00|18.78|18.58|18.8|18.6|18.81|18.61|18.77|18.57|21
1650906900000|2022-04-25 17:15:00|18.81|18.61|18.81|18.61|18.83|18.63|18.8|18.6|51
1650907200000|2022-04-25 17:20:00|18.82|18.62|18.82|18.62|18.82|18.62|18.8|18.6|15
1650907500000|2022-04-25 17:25:00|18.81|18.61|18.81|18.61|18.82|18.62|18.79|18.59|29
1650907800000|2022-04-25 17:30:00|18.82|18.62|18.77|18.57|18.83|18.63|18.76|18.56|64
1650908100000|2022-04-25 17:35:00|18.78|18.58|18.75|18.55|18.78|18.58|18.74|18.54|56
1650908400000|2022-04-25 17:40:00|18.76|18.56|18.75|18.55|18.78|18.58|18.75|18.55|50
1650908700000|2022-04-25 17:45:00|18.74|18.54|18.76|18.56|18.77|18.57|18.74|18.54|13
1650909000000|2022-04-25 17:50:00|18.75|18.55|18.74|18.54|18.76|18.56|18.74|18.54|24
1650909300000|2022-04-25 17:55:00|18.75|18.55|18.75|18.55|18.76|18.56|18.73|18.53|77
1650909600000|2022-04-25 18:00:00|18.76|18.56|18.73|18.53|18.77|18.57|18.72|18.52|72
1650909900000|2022-04-25 18:05:00|18.74|18.54|18.76|18.56|18.76|18.56|18.72|18.52|105
1650910200000|2022-04-25 18:10:00|18.77|18.57|18.74|18.54|18.77|18.57|18.72|18.52|50
1650910500000|2022-04-25 18:15:00|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|107
1650910800000|2022-04-25 18:20:00|18.74|18.54|18.74|18.54|18.76|18.56|18.74|18.54|43
1650911100000|2022-04-25 18:25:00|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|45
1650911400000|2022-04-25 18:30:00|18.76|18.56|18.75|18.55|18.76|18.56|18.73|18.53|76
1650911700000|2022-04-25 18:35:00|18.76|18.56|18.76|18.56|18.78|18.58|18.74|18.54|57
1650912000000|2022-04-25 18:40:00|18.77|18.57|18.77|18.57|18.78|18.58|18.76|18.56|71
1650912300000|2022-04-25 18:45:00|18.76|18.56|18.9|18.7|18.91|18.71|18.76|18.56|128
1650912600000|2022-04-25 18:50:00|18.91|18.71|18.96|18.76|18.96|18.76|18.9|18.7|162
1650912900000|2022-04-25 18:55:00|18.95|18.75|18.89|18.69|18.95|18.75|18.89|18.69|73
1650913200000|2022-04-25 19:00:00|18.88|18.68|18.87|18.67|18.9|18.7|18.86|18.66|80
1650913500000|2022-04-25 19:05:00|18.86|18.66|18.88|18.68|18.89|18.69|18.86|18.66|45
1650913800000|2022-04-25 19:10:00|18.87|18.67|18.88|18.68|18.89|18.69|18.86|18.66|66
1650914100000|2022-04-25 19:15:00|18.89|18.69|18.95|18.75|18.96|18.76|18.88|18.68|33
1650914400000|2022-04-25 19:20:00|18.96|18.76|18.99|18.79|19|18.8|18.96|18.76|40
1650914700000|2022-04-25 19:25:00|18.98|18.78|19|18.8|19|18.8|18.92|18.72|75
1650915000000|2022-04-25 19:30:00|18.99|18.79|19.02|18.82|19.03|18.83|18.99|18.79|118
1650915300000|2022-04-25 19:35:00|19.03|18.83|19.03|18.83|19.03|18.83|19.01|18.81|29
1650915600000|2022-04-25 19:40:00|19.05|18.85|18.99|18.79|19.06|18.86|18.98|18.78|65
1650915900000|2022-04-25 19:45:00|19|18.8|18.99|18.79|19.01|18.81|18.98|18.78|34
1650916200000|2022-04-25 19:50:00|18.98|18.78|19.02|18.82|19.02|18.82|18.98|18.78|35
1650916500000|2022-04-25 19:55:00|19.03|18.83|19.02|18.82|19.03|18.83|19|18.8|46
1650916800000|2022-04-25 20:00:00|19.03|18.83|19.05|18.85|19.06|18.86|19.02|18.82|53
1650917100000|2022-04-25 20:05:00|19.06|18.86|19.09|18.89|19.09|18.89|19.05|18.85|26
1650917400000|2022-04-25 20:10:00|19.08|18.88|19.06|18.86|19.1|18.9|19.06|18.86|27
1650917700000|2022-04-25 20:15:00|19.07|18.87|19.04|18.84|19.07|18.87|19.04|18.84|29
1650918000000|2022-04-25 20:20:00|19.05|18.85|19.02|18.82|19.05|18.85|19.01|18.81|14
1650918300000|2022-04-25 20:25:00|19.01|18.81|19.02|18.82|19.03|18.83|19.01|18.81|22
1650918600000|2022-04-25 20:30:00|19.01|18.81|19.03|18.83|19.03|18.83|19.01|18.81|17
1650918900000|2022-04-25 20:35:00|19.04|18.84|19.05|18.85|19.05|18.85|19.01|18.81|28
1650919200000|2022-04-25 20:40:00|19.04|18.84|19.05|18.85|19.06|18.86|19.04|18.84|24
1650919500000|2022-04-25 20:45:00|19.04|18.84|19.04|18.84|19.06|18.86|19.04|18.84|31
1650919800000|2022-04-25 20:50:00|19.03|18.83|19.02|18.82|19.04|18.84|19.01|18.81|14
1650920100000|2022-04-25 20:55:00|19.03|18.83|19.05|18.85|19.05|18.85|19.01|18.81|41
1650920400000|2022-04-25 21:00:00|19.06|18.86|19.04|18.84|19.06|18.86|19.04|18.84|11
1650920700000|2022-04-25 21:05:00|19.05|18.85|19.08|18.88|19.08|18.88|19.04|18.84|38
1650921000000|2022-04-25 21:10:00|19.07|18.87|19.08|18.88|19.1|18.9|19.07|18.87|46
1650921300000|2022-04-25 21:15:00|19.07|18.87|19.05|18.85|19.08|18.88|19.05|18.85|7
1650921600000|2022-04-25 21:20:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|16
1650921900000|2022-04-25 21:25:00|19.04|18.84|19.02|18.82|19.05|18.85|19.02|18.82|9
1650922200000|2022-04-25 21:30:00|19.01|18.81|19|18.8|19.02|18.82|18.98|18.78|34
1650922500000|2022-04-25 21:35:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|12
1650922800000|2022-04-25 21:40:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650923100000|2022-04-25 21:45:00|19.02|18.82|19.03|18.83|19.04|18.84|19.01|18.81|24
1650923400000|2022-04-25 21:50:00|19.04|18.84|19.13|18.93|19.13|18.93|19.04|18.84|28
1650923700000|2022-04-25 21:55:00|19.14|18.94|19.22|19.02|19.26|19.06|19.13|18.93|81
1650924000000|2022-04-25 22:00:00|19.21|19.01|19.14|18.94|19.23|19.03|19.14|18.94|28
1650924300000|2022-04-25 22:05:00|19.15|18.95|19.14|18.94|19.17|18.97|19.14|18.94|22
1650924600000|2022-04-25 22:10:00|19.15|18.95|19.17|18.97|19.17|18.97|19.13|18.93|25
1650924900000|2022-04-25 22:15:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1650925200000|2022-04-25 22:20:00|19.17|18.97|19.16|18.96|19.19|18.99|19.15|18.95|20
1650925500000|2022-04-25 22:25:00|19.17|18.97|19.19|18.99|19.2|19|19.17|18.97|11
1650925800000|2022-04-25 22:30:00|19.2|19|19.21|19.01|19.21|19.01|19.19|18.99|18
1650926100000|2022-04-25 22:35:00|19.2|19|19.2|19|19.21|19.01|19.2|19|9
1650926400000|2022-04-25 22:40:00|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|54
1650926700000|2022-04-25 22:45:00|19.23|19.03|19.2|19|19.28|19.08|19.2|19|48
1650927000000|2022-04-25 22:50:00|19.19|18.99|19.22|19.02|19.22|19.02|19.18|18.98|36
1650927300000|2022-04-25 22:55:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1650927600000|2022-04-25 23:00:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|20
1650927900000|2022-04-25 23:05:00|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|7
1650928200000|2022-04-25 23:10:00|19.24|19.04|19.28|19.08|19.28|19.08|19.24|19.04|42
1650928500000|2022-04-25 23:15:00|19.27|19.07|19.41|19.21|19.45|19.25|19.27|19.07|132
1650928800000|2022-04-25 23:20:00|19.42|19.22|19.39|19.19|19.43|19.23|19.39|19.19|62
1650929100000|2022-04-25 23:25:00|19.4|19.2|19.37|19.17|19.4|19.2|19.35|19.15|30
1650929400000|2022-04-25 23:30:00|19.38|19.18|19.33|19.13|19.39|19.19|19.33|19.13|28
1650929700000|2022-04-25 23:35:00|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|32
1650930000000|2022-04-25 23:40:00|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|22
1650930300000|2022-04-25 23:45:00|19.32|19.12|19.32|19.12|19.33|19.13|19.31|19.11|5
1650930600000|2022-04-25 23:50:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1650930900000|2022-04-25 23:55:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|18
1650931200000|2022-04-26 00:00:00|19.31|19.11|19.3|19.1|19.37|19.17|19.3|19.1|103
1650931500000|2022-04-26 00:05:00|19.31|19.11|19.27|19.07|19.33|19.13|19.26|19.06|49
1650931800000|2022-04-26 00:10:00|19.26|19.06|19.27|19.07|19.28|19.08|19.26|19.06|24
1650932100000|2022-04-26 00:15:00|19.26|19.06|19.23|19.03|19.27|19.07|19.23|19.03|14
1650932400000|2022-04-26 00:20:00|19.22|19.02|19.23|19.03|19.24|19.04|19.22|19.02|18
1650932700000|2022-04-26 00:25:00|19.24|19.04|19.28|19.08|19.28|19.08|19.23|19.03|21
1650933000000|2022-04-26 00:30:00|19.27|19.07|19.27|19.07|19.29|19.09|19.25|19.05|25
1650933300000|2022-04-26 00:35:00|19.28|19.08|19.34|19.14|19.34|19.14|19.27|19.07|43
1650933600000|2022-04-26 00:40:00|19.33|19.13|19.32|19.12|19.34|19.14|19.31|19.11|32
1650933900000|2022-04-26 00:45:00|19.33|19.13|19.3|19.1|19.34|19.14|19.3|19.1|12
1650934200000|2022-04-26 00:50:00|19.31|19.11|19.3|19.1|19.31|19.11|19.29|19.09|14
1650934500000|2022-04-26 00:55:00|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|6
1650934800000|2022-04-26 01:00:00|19.27|19.07|19.23|19.03|19.27|19.07|19.23|19.03|17
1650935100000|2022-04-26 01:05:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|11
1650935400000|2022-04-26 01:10:00|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|29
1650935700000|2022-04-26 01:15:00|19.24|19.04|19.33|19.13|19.36|19.16|19.23|19.03|48
1650936000000|2022-04-26 01:20:00|19.34|19.14|19.3|19.1|19.35|19.15|19.3|19.1|36
1650936300000|2022-04-26 01:25:00|19.31|19.11|19.31|19.11|19.32|19.12|19.29|19.09|9
1650936600000|2022-04-26 01:30:00|19.3|19.1|19.3|19.1|19.31|19.11|19.29|19.09|15
1650936900000|2022-04-26 01:35:00|19.29|19.09|19.22|19.02|19.3|19.1|19.22|19.02|38
1650937200000|2022-04-26 01:40:00|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|3
1650937500000|2022-04-26 01:45:00|19.2|19|19.19|18.99|19.22|19.02|19.19|18.99|30
1650937800000|2022-04-26 01:50:00|19.18|18.98|19.14|18.94|19.19|18.99|19.13|18.93|43
1650938100000|2022-04-26 01:55:00|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|19
1650938400000|2022-04-26 02:00:00|19.16|18.96|19.21|19.01|19.22|19.02|19.15|18.95|26
1650938700000|2022-04-26 02:05:00|19.2|19|19.19|18.99|19.21|19.01|19.19|18.99|10
1650939000000|2022-04-26 02:10:00|19.2|19|19.19|18.99|19.2|19|19.18|18.98|14
1650939300000|2022-04-26 02:15:00|19.2|19|19.2|19|19.22|19.02|19.19|18.99|14
1650939600000|2022-04-26 02:20:00|19.21|19.01|19.19|18.99|19.21|19.01|19.18|18.98|5
1650939900000|2022-04-26 02:25:00|19.18|18.98|19.17|18.97|19.18|18.98|19.16|18.96|8
1650940200000|2022-04-26 02:30:00|19.16|18.96|19.14|18.94|19.18|18.98|19.14|18.94|7
1650940500000|2022-04-26 02:35:00|19.13|18.93|19.07|18.87|19.13|18.93|19.07|18.87|27
1650940800000|2022-04-26 02:40:00|19.06|18.86|19.07|18.87|19.08|18.88|19.05|18.85|22
1650941100000|2022-04-26 02:45:00|19.06|18.86|19.09|18.89|19.1|18.9|19.06|18.86|34
1650941400000|2022-04-26 02:50:00|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|11
1650941700000|2022-04-26 02:55:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1650942000000|2022-04-26 03:00:00|19.09|18.89|19.12|18.92|19.13|18.93|19.09|18.89|18
1650942300000|2022-04-26 03:05:00|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|21
1650942600000|2022-04-26 03:10:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1650942900000|2022-04-26 03:15:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|12
1650943200000|2022-04-26 03:20:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1650943500000|2022-04-26 03:25:00|19.15|18.95|19.18|18.98|19.18|18.98|19.15|18.95|18
1650943800000|2022-04-26 03:30:00|19.17|18.97|19.15|18.95|19.17|18.97|19.14|18.94|19
1650944100000|2022-04-26 03:35:00|19.14|18.94|19.13|18.93|19.16|18.96|19.12|18.92|18
1650944400000|2022-04-26 03:40:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|11
1650944700000|2022-04-26 03:45:00|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|17
1650945000000|2022-04-26 03:50:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1650945300000|2022-04-26 03:55:00|19.11|18.91|19.11|18.91|19.13|18.93|19.1|18.9|15
1650945600000|2022-04-26 04:00:00|19.12|18.92|19.1|18.9|19.13|18.93|19.1|18.9|15
1650945900000|2022-04-26 04:05:00|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|15
1650946200000|2022-04-26 04:10:00|19.1|18.9|19.09|18.89|19.11|18.91|19.09|18.89|12
1650946500000|2022-04-26 04:15:00|19.08|18.88|19.08|18.88|19.1|18.9|19.08|18.88|17
1650946800000|2022-04-26 04:20:00|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|10
1650947100000|2022-04-26 04:25:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1650947400000|2022-04-26 04:30:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|11
1650947700000|2022-04-26 04:35:00|19.12|18.92|19.15|18.95|19.16|18.96|19.12|18.92|16
1650948300000|2022-04-26 04:45:00|19.16|18.96|19.17|18.97|19.18|18.98|19.16|18.96|38
1650948600000|2022-04-26 04:50:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|41
1650948900000|2022-04-26 04:55:00|19.17|18.97|19.17|18.97|19.19|18.99|19.17|18.97|35
1650949200000|2022-04-26 05:00:00|19.18|18.98|19.21|19.01|19.22|19.02|19.17|18.97|32
1650949500000|2022-04-26 05:05:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|29
1650949800000|2022-04-26 05:10:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|9
1650950100000|2022-04-26 05:15:00|19.24|19.04|19.25|19.05|19.25|19.05|19.23|19.03|24
1650950400000|2022-04-26 05:20:00|19.26|19.06|19.27|19.07|19.27|19.07|19.25|19.05|10
1650950700000|2022-04-26 05:25:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|32
1650951000000|2022-04-26 05:30:00|19.26|19.06|19.25|19.05|19.27|19.07|19.25|19.05|32
1650951300000|2022-04-26 05:35:00|19.26|19.06|19.21|19.01|19.26|19.06|19.2|19|54
1650951600000|2022-04-26 05:40:00|19.22|19.02|19.25|19.05|19.25|19.05|19.21|19.01|18
1650951900000|2022-04-26 05:45:00|19.26|19.06|19.27|19.07|19.28|19.08|19.26|19.06|34
1650952200000|2022-04-26 05:50:00|19.28|19.08|19.28|19.08|19.29|19.09|19.27|19.07|17
1650952500000|2022-04-26 05:55:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650952800000|2022-04-26 06:00:00|19.26|19.06|19.27|19.07|19.28|19.08|19.26|19.06|20
1650953100000|2022-04-26 06:05:00|19.26|19.06|19.26|19.06|19.27|19.07|19.24|19.04|41
1650953400000|2022-04-26 06:10:00|19.27|19.07|19.24|19.04|19.27|19.07|19.24|19.04|8
1650953700000|2022-04-26 06:15:00|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|19
1650954000000|2022-04-26 06:20:00|19.2|19|19.19|18.99|19.21|19.01|19.19|18.99|34
1650954300000|2022-04-26 06:25:00|19.18|18.98|19.13|18.93|19.18|18.98|19.13|18.93|48
1650954600000|2022-04-26 06:30:00|19.14|18.94|19.15|18.95|19.17|18.97|19.13|18.93|22
1650954900000|2022-04-26 06:35:00|19.14|18.94|19.13|18.93|19.15|18.95|19.12|18.92|18
1650955200000|2022-04-26 06:40:00|19.14|18.94|19.15|18.95|19.15|18.95|19.13|18.93|12
1650955500000|2022-04-26 06:45:00|19.16|18.96|19.18|18.98|19.18|18.98|19.15|18.95|35
1650955800000|2022-04-26 06:50:00|19.19|18.99|19.17|18.97|19.19|18.99|19.17|18.97|29
1650956100000|2022-04-26 06:55:00|19.18|18.98|19.15|18.95|19.18|18.98|19.13|18.93|38
1650956400000|2022-04-26 07:00:00|19.14|18.94|19.13|18.93|19.15|18.95|19.1|18.9|60
1650956700000|2022-04-26 07:05:00|19.12|18.92|19.18|18.98|19.18|18.98|19.08|18.88|37
1650957000000|2022-04-26 07:10:00|19.17|18.97|19.22|19.02|19.23|19.03|19.17|18.97|20
1650957300000|2022-04-26 07:15:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|10
1650957600000|2022-04-26 07:20:00|19.21|19.01|19.19|18.99|19.21|19.01|19.18|18.98|27
1650957900000|2022-04-26 07:25:00|19.18|18.98|19.17|18.97|19.18|18.98|19.16|18.96|28
1650958200000|2022-04-26 07:30:00|19.18|18.98|19.19|18.99|19.19|18.99|19.17|18.97|18
1650958500000|2022-04-26 07:35:00|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|23
1650958800000|2022-04-26 07:40:00|19.19|18.99|19.17|18.97|19.19|18.99|19.16|18.96|19
1650959100000|2022-04-26 07:45:00|19.16|18.96|19.19|18.99|19.19|18.99|19.16|18.96|8
1650959400000|2022-04-26 07:50:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1650959700000|2022-04-26 07:55:00|19.2|19|19.21|19.01|19.21|19.01|19.19|18.99|66
1650960000000|2022-04-26 08:00:00|19.2|19|19.21|19.01|19.22|19.02|19.2|19|42
1650960300000|2022-04-26 08:05:00|19.2|19|19.24|19.04|19.25|19.05|19.2|19|25
1650960600000|2022-04-26 08:10:00|19.25|19.05|19.22|19.02|19.25|19.05|19.22|19.02|46
1650960900000|2022-04-26 08:15:00|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|17
1650961200000|2022-04-26 08:20:00|19.22|19.02|19.24|19.04|19.26|19.06|19.21|19.01|55
1650961500000|2022-04-26 08:25:00|19.23|19.03|19.17|18.97|19.23|19.03|19.17|18.97|47
1650961800000|2022-04-26 08:30:00|19.16|18.96|19.15|18.95|19.16|18.96|19.12|18.92|64
1650962100000|2022-04-26 08:35:00|19.14|18.94|19.13|18.93|19.15|18.95|19.13|18.93|16
1650962400000|2022-04-26 08:40:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1650962700000|2022-04-26 08:45:00|19.15|18.95|19.16|18.96|19.18|18.98|19.14|18.94|22
1650963000000|2022-04-26 08:50:00|19.15|18.95|19.15|18.95|19.15|18.95|19.13|18.93|23
1650963300000|2022-04-26 08:55:00|19.14|18.94|19.15|18.95|19.16|18.96|19.14|18.94|18
1650963600000|2022-04-26 09:00:00|19.16|18.96|19.12|18.92|19.16|18.96|19.12|18.92|45
1650963900000|2022-04-26 09:05:00|19.13|18.93|19.1|18.9|19.13|18.93|19.09|18.89|52
1650964200000|2022-04-26 09:10:00|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|37
1650964500000|2022-04-26 09:15:00|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|8
1650964800000|2022-04-26 09:20:00|19.14|18.94|19.13|18.93|19.14|18.94|19.11|18.91|56
1650965100000|2022-04-26 09:25:00|19.14|18.94|19.18|18.98|19.18|18.98|19.14|18.94|5
1650965400000|2022-04-26 09:30:00|19.17|18.97|19.2|19|19.21|19.01|19.17|18.97|10
1650965700000|2022-04-26 09:35:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1650966000000|2022-04-26 09:40:00|19.2|19|19.15|18.95|19.2|19|19.14|18.94|16
1650966300000|2022-04-26 09:45:00|19.14|18.94|19.15|18.95|19.16|18.96|19.12|18.92|30
1650966600000|2022-04-26 09:50:00|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|9
1650966900000|2022-04-26 09:55:00|19.17|18.97|19.19|18.99|19.19|18.99|19.16|18.96|29
1650967200000|2022-04-26 10:00:00|19.18|18.98|19.21|19.01|19.21|19.01|19.18|18.98|58
1650967500000|2022-04-26 10:05:00|19.2|19|19.21|19.01|19.21|19.01|19.19|18.99|12
1650967800000|2022-04-26 10:10:00|19.2|19|19.2|19|19.22|19.02|19.16|18.96|49
1650968100000|2022-04-26 10:15:00|19.19|18.99|19.18|18.98|19.2|19|19.17|18.97|16
1650968400000|2022-04-26 10:20:00|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|3
1650968700000|2022-04-26 10:25:00|19.2|19|19.21|19.01|19.22|19.02|19.2|19|56
1650969000000|2022-04-26 10:30:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|12
1650969300000|2022-04-26 10:35:00|19.22|19.02|19.2|19|19.22|19.02|19.19|18.99|11
1650969600000|2022-04-26 10:40:00|19.19|18.99|19.19|18.99|19.21|19.01|19.19|18.99|35
1650969900000|2022-04-26 10:45:00|19.18|18.98|19.22|19.02|19.23|19.03|19.16|18.96|50
1650970200000|2022-04-26 10:50:00|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|5
1650970500000|2022-04-26 10:55:00|19.24|19.04|19.27|19.07|19.27|19.07|19.24|19.04|30
1650970800000|2022-04-26 11:00:00|19.26|19.06|19.21|19.01|19.27|19.07|19.21|19.01|44
1650971100000|2022-04-26 11:05:00|19.22|19.02|19.11|18.91|19.23|19.03|19.11|18.91|36
1650971400000|2022-04-26 11:10:00|19.1|18.9|19.2|19|19.22|19.02|19.1|18.9|53
1650971700000|2022-04-26 11:15:00|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|31
1650972000000|2022-04-26 11:20:00|19.2|19|19.22|19.02|19.23|19.03|19.2|19|29
1650972300000|2022-04-26 11:25:00|19.21|19.01|19.21|19.01|19.22|19.02|19.2|19|103
1650972600000|2022-04-26 11:30:00|19.2|19|19.18|18.98|19.21|19.01|19.17|18.97|57
1650972900000|2022-04-26 11:35:00|19.17|18.97|19.16|18.96|19.18|18.98|19.15|18.95|26
1650973200000|2022-04-26 11:40:00|19.15|18.95|19.14|18.94|19.16|18.96|19.12|18.92|28
1650973500000|2022-04-26 11:45:00|19.13|18.93|19.13|18.93|19.15|18.95|19.13|18.93|75
1650973800000|2022-04-26 11:50:00|19.14|18.94|19.08|18.88|19.14|18.94|19.08|18.88|33
1650974100000|2022-04-26 11:55:00|19.07|18.87|19.08|18.88|19.09|18.89|19.07|18.87|14
1650974400000|2022-04-26 12:00:00|19.09|18.89|19.09|18.89|19.1|18.9|19.08|18.88|9
1650974700000|2022-04-26 12:05:00|19.08|18.88|19.07|18.87|19.09|18.89|19.04|18.84|36
1650975000000|2022-04-26 12:10:00|19.06|18.86|19.07|18.87|19.08|18.88|19.06|18.86|14
1650975300000|2022-04-26 12:15:00|19.06|18.86|19.07|18.87|19.07|18.87|19.05|18.85|40
1650975600000|2022-04-26 12:20:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|30
1650975900000|2022-04-26 12:25:00|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|46
1650976200000|2022-04-26 12:30:00|19.04|18.84|19.07|18.87|19.07|18.87|19.04|18.84|48
1650976500000|2022-04-26 12:35:00|19.06|18.86|19.05|18.85|19.07|18.87|19.05|18.85|16
1650976800000|2022-04-26 12:40:00|19.04|18.84|19.02|18.82|19.05|18.85|19|18.8|71
1650977100000|2022-04-26 12:45:00|19.01|18.81|19.02|18.82|19.04|18.84|18.98|18.78|116
1650977400000|2022-04-26 12:50:00|19.01|18.81|19|18.8|19.04|18.84|18.97|18.77|162
1650977700000|2022-04-26 12:55:00|19.01|18.81|19.03|18.83|19.03|18.83|19|18.8|45
1650978000000|2022-04-26 13:00:00|19.02|18.82|19.06|18.86|19.06|18.86|19|18.8|43
1650978300000|2022-04-26 13:05:00|19.07|18.87|19.09|18.89|19.1|18.9|19.06|18.86|59
1650978600000|2022-04-26 13:10:00|19.1|18.9|19.08|18.88|19.1|18.9|19.06|18.86|33
1650978900000|2022-04-26 13:15:00|19.07|18.87|19.05|18.85|19.09|18.89|19.05|18.85|53
1650979200000|2022-04-26 13:20:00|19.06|18.86|18.99|18.79|19.06|18.86|18.98|18.78|108
1650979500000|2022-04-26 13:25:00|19|18.8|19.02|18.82|19.03|18.83|18.99|18.79|109
1650979800000|2022-04-26 13:30:00|19.01|18.81|18.95|18.75|19.04|18.84|18.95|18.75|187
1650980100000|2022-04-26 13:35:00|18.94|18.74|18.92|18.72|18.95|18.75|18.91|18.71|103
1650980400000|2022-04-26 13:40:00|18.91|18.71|18.92|18.72|18.94|18.74|18.9|18.7|44
1650980700000|2022-04-26 13:45:00|18.93|18.73|18.92|18.72|18.96|18.76|18.91|18.71|28
1650981000000|2022-04-26 13:50:00|18.91|18.71|18.9|18.7|18.93|18.73|18.89|18.69|38
1650981300000|2022-04-26 13:55:00|18.89|18.69|18.84|18.64|18.9|18.7|18.84|18.64|68
1650981600000|2022-04-26 14:00:00|18.85|18.65|18.85|18.65|18.85|18.65|18.78|18.58|83
1650981900000|2022-04-26 14:05:00|18.84|18.64|18.85|18.65|18.87|18.67|18.81|18.61|96
1650982200000|2022-04-26 14:10:00|18.84|18.64|18.82|18.62|18.84|18.64|18.8|18.6|73
1650982500000|2022-04-26 14:15:00|18.81|18.61|18.63|18.43|18.81|18.61|18.59|18.39|147
1650982800000|2022-04-26 14:20:00|18.62|18.42|18.66|18.46|18.7|18.5|18.6|18.4|69
1650983100000|2022-04-26 14:25:00|18.65|18.45|18.66|18.46|18.69|18.49|18.64|18.44|40
1650983400000|2022-04-26 14:30:00|18.67|18.47|18.6|18.4|18.67|18.47|18.6|18.4|104
1650983700000|2022-04-26 14:35:00|18.59|18.39|18.58|18.38|18.6|18.4|18.56|18.36|80
1650984000000|2022-04-26 14:40:00|18.59|18.39|18.59|18.39|18.6|18.4|18.56|18.36|61
1650984300000|2022-04-26 14:45:00|18.58|18.38|18.59|18.39|18.61|18.41|18.58|18.38|60
1650984600000|2022-04-26 14:50:00|18.58|18.38|18.55|18.35|18.59|18.39|18.53|18.33|112
1650984900000|2022-04-26 14:55:00|18.54|18.34|18.54|18.34|18.59|18.39|18.52|18.32|125
1650985200000|2022-04-26 15:00:00|18.53|18.33|18.48|18.28|18.53|18.33|18.44|18.24|64
1650985500000|2022-04-26 15:05:00|18.49|18.29|18.52|18.32|18.52|18.32|18.43|18.23|96
1650985800000|2022-04-26 15:10:00|18.51|18.31|18.52|18.32|18.55|18.35|18.51|18.31|72
1650986100000|2022-04-26 15:15:00|18.51|18.31|18.44|18.24|18.51|18.31|18.43|18.23|126
1650986400000|2022-04-26 15:20:00|18.43|18.23|18.47|18.27|18.48|18.28|18.41|18.21|93
1650986700000|2022-04-26 15:25:00|18.48|18.28|18.44|18.24|18.49|18.29|18.44|18.24|45
1650987000000|2022-04-26 15:30:00|18.45|18.25|18.43|18.23|18.47|18.27|18.42|18.22|68
1650987300000|2022-04-26 15:35:00|18.42|18.22|18.41|18.21|18.43|18.23|18.39|18.19|50
1650987600000|2022-04-26 15:40:00|18.4|18.2|18.36|18.16|18.41|18.21|18.32|18.12|91
1650987900000|2022-04-26 15:45:00|18.35|18.15|18.36|18.16|18.38|18.18|18.33|18.13|110
1650988200000|2022-04-26 15:50:00|18.37|18.17|18.33|18.13|18.39|18.19|18.32|18.12|107
1650988500000|2022-04-26 15:55:00|18.32|18.12|18.31|18.11|18.33|18.13|18.27|18.07|229
1650988800000|2022-04-26 16:00:00|18.3|18.1|18.35|18.15|18.36|18.16|18.23|18.03|142
1650989100000|2022-04-26 16:05:00|18.36|18.16|18.45|18.25|18.45|18.25|18.34|18.14|112
1650989400000|2022-04-26 16:10:00|18.44|18.24|18.42|18.22|18.44|18.24|18.4|18.2|59
1650989700000|2022-04-26 16:15:00|18.41|18.21|18.36|18.16|18.41|18.21|18.33|18.13|78
1650990000000|2022-04-26 16:20:00|18.37|18.17|18.41|18.21|18.43|18.23|18.37|18.17|101
1650990300000|2022-04-26 16:25:00|18.42|18.22|18.41|18.21|18.44|18.24|18.4|18.2|68
1650990600000|2022-04-26 16:30:00|18.42|18.22|18.39|18.19|18.42|18.22|18.36|18.16|84
1650990900000|2022-04-26 16:35:00|18.4|18.2|18.37|18.17|18.41|18.21|18.35|18.15|168
1650991200000|2022-04-26 16:40:00|18.36|18.16|18.37|18.17|18.39|18.19|18.34|18.14|132
1650991500000|2022-04-26 16:45:00|18.36|18.16|18.34|18.14|18.38|18.18|18.32|18.12|131
1650991800000|2022-04-26 16:50:00|18.35|18.15|18.37|18.17|18.37|18.17|18.34|18.14|63
1650992100000|2022-04-26 16:55:00|18.36|18.16|18.39|18.19|18.4|18.2|18.35|18.15|152
1650992400000|2022-04-26 17:00:00|18.4|18.2|18.35|18.15|18.4|18.2|18.34|18.14|54
1650992700000|2022-04-26 17:05:00|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|29
1650993000000|2022-04-26 17:10:00|18.33|18.13|18.31|18.11|18.35|18.15|18.27|18.07|74
1650993300000|2022-04-26 17:15:00|18.32|18.12|18.31|18.11|18.33|18.13|18.28|18.08|54
1650993600000|2022-04-26 17:20:00|18.3|18.1|18.26|18.06|18.32|18.12|18.21|18.01|117
1650993900000|2022-04-26 17:25:00|18.27|18.07|18.29|18.09|18.32|18.12|18.27|18.07|83
1650994200000|2022-04-26 17:30:00|18.28|18.08|18.26|18.06|18.29|18.09|18.22|18.02|81
1650994500000|2022-04-26 17:35:00|18.25|18.05|18.24|18.04|18.26|18.06|18.22|18.02|70
1650994800000|2022-04-26 17:40:00|18.25|18.05|18.29|18.09|18.3|18.1|18.24|18.04|81
1650995100000|2022-04-26 17:45:00|18.3|18.1|18.27|18.07|18.3|18.1|18.24|18.04|76
1650995400000|2022-04-26 17:50:00|18.26|18.06|18.29|18.09|18.3|18.1|18.26|18.06|78
1650995700000|2022-04-26 17:55:00|18.28|18.08|18.28|18.08|18.31|18.11|18.28|18.08|35
1650996000000|2022-04-26 18:00:00|18.29|18.09|18.22|18.02|18.29|18.09|18.22|18.02|84
1650996300000|2022-04-26 18:05:00|18.23|18.03|18.23|18.03|18.26|18.06|18.21|18.01|57
1650996600000|2022-04-26 18:10:00|18.24|18.04|18.3|18.1|18.3|18.1|18.23|18.03|55
1650996900000|2022-04-26 18:15:00|18.29|18.09|18.28|18.08|18.31|18.11|18.27|18.07|42
1650997200000|2022-04-26 18:20:00|18.29|18.09|18.26|18.06|18.31|18.11|18.25|18.05|58
1650997500000|2022-04-26 18:25:00|18.25|18.05|18.27|18.07|18.28|18.08|18.25|18.05|59
1650997800000|2022-04-26 18:30:00|18.26|18.06|18.32|18.12|18.32|18.12|18.26|18.06|62
1650998100000|2022-04-26 18:35:00|18.33|18.13|18.31|18.11|18.34|18.14|18.31|18.11|69
1650998400000|2022-04-26 18:40:00|18.3|18.1|18.27|18.07|18.31|18.11|18.27|18.07|54
1650998700000|2022-04-26 18:45:00|18.28|18.08|18.31|18.11|18.32|18.12|18.27|18.07|27
1650999000000|2022-04-26 18:50:00|18.32|18.12|18.33|18.13|18.35|18.15|18.31|18.11|64
1650999300000|2022-04-26 18:55:00|18.34|18.14|18.38|18.18|18.39|18.19|18.33|18.13|29
1650999600000|2022-04-26 19:00:00|18.39|18.19|18.34|18.14|18.4|18.2|18.33|18.13|64
1650999900000|2022-04-26 19:05:00|18.33|18.13|18.39|18.19|18.4|18.2|18.32|18.12|47
1651000200000|2022-04-26 19:10:00|18.4|18.2|18.37|18.17|18.43|18.23|18.37|18.17|62
1651000500000|2022-04-26 19:15:00|18.36|18.16|18.25|18.05|18.36|18.16|18.24|18.04|82
1651000800000|2022-04-26 19:20:00|18.26|18.06|18.25|18.05|18.28|18.08|18.24|18.04|72
1651001100000|2022-04-26 19:25:00|18.26|18.06|18.2|18|18.26|18.06|18.19|17.99|83
1651001400000|2022-04-26 19:30:00|18.19|17.99|18.13|17.93|18.2|18|18.07|17.87|114
1651001700000|2022-04-26 19:35:00|18.12|17.92|18.24|18.04|18.24|18.04|18.11|17.91|89
1651002000000|2022-04-26 19:40:00|18.25|18.05|18.26|18.06|18.27|18.07|18.2|18|100
1651002300000|2022-04-26 19:45:00|18.27|18.07|18.25|18.05|18.28|18.08|18.22|18.02|93
1651002600000|2022-04-26 19:50:00|18.24|18.04|18.25|18.05|18.32|18.12|18.23|18.03|92
1651002900000|2022-04-26 19:55:00|18.26|18.06|18.26|18.06|18.28|18.08|18.23|18.03|101
1651003200000|2022-04-26 20:00:00|18.27|18.07|18.26|18.06|18.34|18.14|18.24|18.04|144
1651003500000|2022-04-26 20:05:00|18.27|18.07|18.17|17.97|18.27|18.07|18.15|17.95|127
1651003800000|2022-04-26 20:10:00|18.18|17.98|18.08|17.88|18.18|17.98|18.07|17.87|136
1651004100000|2022-04-26 20:15:00|18.09|17.89|18.16|17.96|18.16|17.96|18.08|17.88|128
1651004400000|2022-04-26 20:20:00|18.17|17.97|18.16|17.96|18.18|17.98|18.11|17.91|82
1651004700000|2022-04-26 20:25:00|18.15|17.95|18.14|17.94|18.16|17.96|18.1|17.9|74
1651005000000|2022-04-26 20:30:00|18.13|17.93|18.16|17.96|18.17|17.97|18.11|17.91|58
1651005300000|2022-04-26 20:35:00|18.15|17.95|18.17|17.97|18.18|17.98|18.15|17.95|37
1651005600000|2022-04-26 20:40:00|18.18|17.98|18.18|17.98|18.18|17.98|18.15|17.95|53
1651005900000|2022-04-26 20:45:00|18.17|17.97|18.17|17.97|18.19|17.99|18.16|17.96|39
1651006200000|2022-04-26 20:50:00|18.18|17.98|18.17|17.97|18.23|18.03|18.15|17.95|64
1651006500000|2022-04-26 20:55:00|18.18|17.98|18.23|18.03|18.24|18.04|18.18|17.98|36
1651006800000|2022-04-26 21:00:00|18.24|18.04|18.19|17.99|18.24|18.04|18.19|17.99|22
1651007100000|2022-04-26 21:05:00|18.18|17.98|18.25|18.05|18.25|18.05|18.18|17.98|36
1651007400000|2022-04-26 21:10:00|18.27|18.07|18.29|18.09|18.3|18.1|18.26|18.06|31
1651007700000|2022-04-26 21:15:00|18.3|18.1|18.31|18.11|18.31|18.11|18.29|18.09|8
1651008000000|2022-04-26 21:20:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|56
1651008300000|2022-04-26 21:25:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1651008600000|2022-04-26 21:30:00|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1651008900000|2022-04-26 21:35:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|7
1651009200000|2022-04-26 21:40:00|18.31|18.11|18.32|18.12|18.33|18.13|18.31|18.11|40
1651009500000|2022-04-26 21:45:00|18.33|18.13|18.34|18.14|18.35|18.15|18.32|18.12|38
1651009800000|2022-04-26 21:50:00|18.35|18.15|18.35|18.15|18.36|18.16|18.34|18.14|13
1651010100000|2022-04-26 21:55:00|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|33
1651010400000|2022-04-26 22:00:00|18.35|18.15|18.3|18.1|18.35|18.15|18.29|18.09|28
1651010700000|2022-04-26 22:05:00|18.31|18.11|18.32|18.12|18.34|18.14|18.3|18.1|16
1651011000000|2022-04-26 22:10:00|18.33|18.13|18.37|18.17|18.38|18.18|18.32|18.12|41
1651011300000|2022-04-26 22:15:00|18.38|18.18|18.39|18.19|18.4|18.2|18.37|18.17|42
1651011600000|2022-04-26 22:20:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|47
1651011900000|2022-04-26 22:25:00|18.39|18.19|18.41|18.21|18.41|18.21|18.38|18.18|55
1651012200000|2022-04-26 22:30:00|18.42|18.22|18.43|18.23|18.44|18.24|18.41|18.21|30
1651012500000|2022-04-26 22:35:00|18.42|18.22|18.41|18.21|18.43|18.23|18.38|18.18|42
1651012800000|2022-04-26 22:40:00|18.42|18.22|18.33|18.13|18.42|18.22|18.32|18.12|38
1651013100000|2022-04-26 22:45:00|18.32|18.12|18.34|18.14|18.35|18.15|18.32|18.12|33
1651013400000|2022-04-26 22:50:00|18.35|18.15|18.29|18.09|18.36|18.16|18.28|18.08|21
1651013700000|2022-04-26 22:55:00|18.28|18.08|18.25|18.05|18.3|18.1|18.25|18.05|26
1651014000000|2022-04-26 23:00:00|18.26|18.06|18.24|18.04|18.26|18.06|18.22|18.02|37
1651014300000|2022-04-26 23:05:00|18.23|18.03|18.23|18.03|18.24|18.04|18.22|18.02|41
1651014600000|2022-04-26 23:10:00|18.24|18.04|18.14|17.94|18.24|18.04|18.12|17.92|67
1651014900000|2022-04-26 23:15:00|18.15|17.95|18.02|17.82|18.15|17.95|18.02|17.82|176
1651015200000|2022-04-26 23:20:00|18.01|17.81|18.05|17.85|18.07|17.87|18.01|17.81|153
1651015500000|2022-04-26 23:25:00|18.04|17.84|18.01|17.81|18.05|17.85|18|17.8|50
1651015800000|2022-04-26 23:30:00|18|17.8|17.97|17.77|18.01|17.81|17.88|17.68|96
1651016100000|2022-04-26 23:35:00|17.98|17.78|18.03|17.83|18.03|17.83|17.94|17.74|60
1651016400000|2022-04-26 23:40:00|18.04|17.84|18.09|17.89|18.09|17.89|18.03|17.83|68
1651016700000|2022-04-26 23:45:00|18.08|17.88|18.19|17.99|18.19|17.99|18.08|17.88|49
1651017000000|2022-04-26 23:50:00|18.18|17.98|18.1|17.9|18.21|18.01|18.09|17.89|101
1651017300000|2022-04-26 23:55:00|18.11|17.91|18.15|17.95|18.16|17.96|18.1|17.9|40
1651017600000|2022-04-27 00:00:00|18.16|17.96|18.15|17.95|18.16|17.96|18.06|17.86|90
1651017900000|2022-04-27 00:05:00|18.16|17.96|18.14|17.94|18.16|17.96|18.12|17.92|55
1651018200000|2022-04-27 00:10:00|18.15|17.95|18.18|17.98|18.21|18.01|18.14|17.94|44
1651018500000|2022-04-27 00:15:00|18.19|17.99|18.2|18|18.21|18.01|18.18|17.98|54
1651018800000|2022-04-27 00:20:00|18.21|18.01|18.21|18.01|18.23|18.03|18.19|17.99|35
1651019100000|2022-04-27 00:25:00|18.22|18.02|18.29|18.09|18.29|18.09|18.21|18.01|40
1651019400000|2022-04-27 00:30:00|18.28|18.08|18.27|18.07|18.28|18.08|18.23|18.03|84
1651019700000|2022-04-27 00:35:00|18.28|18.08|18.27|18.07|18.28|18.08|18.23|18.03|12
1651020000000|2022-04-27 00:40:00|18.26|18.06|18.16|17.96|18.27|18.07|18.15|17.95|53
1651020300000|2022-04-27 00:45:00|18.17|17.97|18.21|18.01|18.21|18.01|18.08|17.88|85
1651020600000|2022-04-27 00:50:00|18.22|18.02|18.23|18.03|18.24|18.04|18.21|18.01|36
1651020900000|2022-04-27 00:55:00|18.25|18.05|18.26|18.06|18.26|18.06|18.2|18|56
1651021200000|2022-04-27 01:00:00|18.25|18.05|18.31|18.11|18.32|18.12|18.25|18.05|39
1651021500000|2022-04-27 01:05:00|18.3|18.1|18.31|18.11|18.32|18.12|18.28|18.08|60
1651021800000|2022-04-27 01:10:00|18.32|18.12|18.32|18.12|18.33|18.13|18.31|18.11|23
1651022100000|2022-04-27 01:15:00|18.31|18.11|18.32|18.12|18.35|18.15|18.31|18.11|24
1651022400000|2022-04-27 01:20:00|18.33|18.13|18.27|18.07|18.33|18.13|18.27|18.07|59
1651022700000|2022-04-27 01:25:00|18.28|18.08|18.29|18.09|18.3|18.1|18.27|18.07|26
1651023000000|2022-04-27 01:30:00|18.3|18.1|18.29|18.09|18.3|18.1|18.27|18.07|36
1651023300000|2022-04-27 01:35:00|18.28|18.08|18.31|18.11|18.31|18.11|18.22|18.02|47
1651023600000|2022-04-27 01:40:00|18.3|18.1|18.31|18.11|18.32|18.12|18.29|18.09|32
1651023900000|2022-04-27 01:45:00|18.3|18.1|18.28|18.08|18.31|18.11|18.28|18.08|31
1651024200000|2022-04-27 01:50:00|18.27|18.07|18.32|18.12|18.34|18.14|18.27|18.07|42
1651024500000|2022-04-27 01:55:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651024800000|2022-04-27 02:00:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|22
1651025100000|2022-04-27 02:05:00|18.31|18.11|18.31|18.11|18.32|18.12|18.29|18.09|17
1651025400000|2022-04-27 02:10:00|18.32|18.12|18.32|18.12|18.33|18.13|18.31|18.11|23
1651025700000|2022-04-27 02:15:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|22
1651026000000|2022-04-27 02:20:00|18.31|18.11|18.33|18.13|18.35|18.15|18.3|18.1|31
1651026300000|2022-04-27 02:25:00|18.34|18.14|18.37|18.17|18.37|18.17|18.33|18.13|38
1651026600000|2022-04-27 02:30:00|18.38|18.18|18.46|18.26|18.51|18.31|18.38|18.18|53
1651026900000|2022-04-27 02:35:00|18.45|18.25|18.47|18.27|18.48|18.28|18.45|18.25|21
1651027200000|2022-04-27 02:40:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|23
1651027500000|2022-04-27 02:45:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651027800000|2022-04-27 02:50:00|18.46|18.26|18.48|18.28|18.48|18.28|18.45|18.25|19
1651028100000|2022-04-27 02:55:00|18.47|18.27|18.49|18.29|18.5|18.3|18.47|18.27|17
1651028400000|2022-04-27 03:00:00|18.48|18.28|18.38|18.18|18.49|18.29|18.38|18.18|33
1651028700000|2022-04-27 03:05:00|18.39|18.19|18.38|18.18|18.4|18.2|18.34|18.14|28
1651029000000|2022-04-27 03:10:00|18.39|18.19|18.46|18.26|18.47|18.27|18.38|18.18|44
1651029300000|2022-04-27 03:15:00|18.45|18.25|18.36|18.16|18.46|18.26|18.36|18.16|32
1651029600000|2022-04-27 03:20:00|18.37|18.17|18.38|18.18|18.38|18.18|18.36|18.16|18
1651029900000|2022-04-27 03:25:00|18.39|18.19|18.38|18.18|18.39|18.19|18.37|18.17|12
1651030200000|2022-04-27 03:30:00|18.37|18.17|18.38|18.18|18.38|18.18|18.35|18.15|26
1651030500000|2022-04-27 03:35:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|26
1651030800000|2022-04-27 03:40:00|18.39|18.19|18.38|18.18|18.39|18.19|18.34|18.14|46
1651031100000|2022-04-27 03:45:00|18.39|18.19|18.37|18.17|18.39|18.19|18.34|18.14|77
1651031400000|2022-04-27 03:50:00|18.36|18.16|18.35|18.15|18.37|18.17|18.35|18.15|46
1651031700000|2022-04-27 03:55:00|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|35
1651032000000|2022-04-27 04:00:00|18.35|18.15|18.35|18.15|18.36|18.16|18.33|18.13|49
1651032300000|2022-04-27 04:05:00|18.36|18.16|18.35|18.15|18.37|18.17|18.34|18.14|60
1651032600000|2022-04-27 04:10:00|18.34|18.14|18.38|18.18|18.4|18.2|18.34|18.14|49
1651032900000|2022-04-27 04:15:00|18.39|18.19|18.4|18.2|18.41|18.21|18.38|18.18|32
1651033200000|2022-04-27 04:20:00|18.39|18.19|18.38|18.18|18.4|18.2|18.37|18.17|24
1651033500000|2022-04-27 04:25:00|18.39|18.19|18.4|18.2|18.4|18.2|18.37|18.17|16
1651033800000|2022-04-27 04:30:00|18.41|18.21|18.41|18.21|18.41|18.21|18.39|18.19|27
1651034100000|2022-04-27 04:35:00|18.4|18.2|18.4|18.2|18.43|18.23|18.4|18.2|13
1651034400000|2022-04-27 04:40:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1651034700000|2022-04-27 04:45:00|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|9
1651035000000|2022-04-27 04:50:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1651035300000|2022-04-27 04:55:00|18.39|18.19|18.38|18.18|18.4|18.2|18.38|18.18|6
1651035600000|2022-04-27 05:00:00|18.39|18.19|18.4|18.2|18.4|18.2|18.38|18.18|16
1651035900000|2022-04-27 05:05:00|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|41
1651036200000|2022-04-27 05:10:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1651036500000|2022-04-27 05:15:00|18.42|18.22|18.44|18.24|18.44|18.24|18.41|18.21|33
1651036800000|2022-04-27 05:20:00|18.43|18.23|18.44|18.24|18.45|18.25|18.43|18.23|46
1651037100000|2022-04-27 05:25:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|50
1651037400000|2022-04-27 05:30:00|18.45|18.25|18.47|18.27|18.47|18.27|18.44|18.24|29
1651037700000|2022-04-27 05:35:00|18.46|18.26|18.48|18.28|18.49|18.29|18.46|18.26|27
1651038000000|2022-04-27 05:40:00|18.47|18.27|18.49|18.29|18.49|18.29|18.47|18.27|47
1651038300000|2022-04-27 05:45:00|18.48|18.28|18.5|18.3|18.51|18.31|18.48|18.28|51
1651038600000|2022-04-27 05:50:00|18.49|18.29|18.45|18.25|18.5|18.3|18.43|18.23|53
1651038900000|2022-04-27 05:55:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|12
1651039200000|2022-04-27 06:00:00|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|7
1651039500000|2022-04-27 06:05:00|18.45|18.25|18.47|18.27|18.47|18.27|18.45|18.25|21
1651039800000|2022-04-27 06:10:00|18.48|18.28|18.48|18.28|18.48|18.28|18.46|18.26|33
1651040100000|2022-04-27 06:15:00|18.49|18.29|18.49|18.29|18.5|18.3|18.48|18.28|5
1651040700000|2022-04-27 06:25:00|18.5|18.3|18.5|18.3|18.52|18.32|18.49|18.29|23
1651041000000|2022-04-27 06:30:00|18.51|18.31|18.52|18.32|18.53|18.33|18.5|18.3|78
1651041300000|2022-04-27 06:35:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|23
1651041600000|2022-04-27 06:40:00|18.52|18.32|18.53|18.33|18.53|18.33|18.5|18.3|12
1651041900000|2022-04-27 06:45:00|18.52|18.32|18.54|18.34|18.54|18.34|18.52|18.32|19
1651042200000|2022-04-27 06:50:00|18.53|18.33|18.54|18.34|18.57|18.37|18.53|18.33|78
1651042500000|2022-04-27 06:55:00|18.53|18.33|18.56|18.36|18.57|18.37|18.53|18.33|68
1651042800000|2022-04-27 07:00:00|18.57|18.37|18.58|18.38|18.58|18.38|18.55|18.35|50
1651043100000|2022-04-27 07:05:00|18.57|18.37|18.59|18.39|18.61|18.41|18.55|18.35|21
1651043400000|2022-04-27 07:10:00|18.58|18.38|18.58|18.38|18.6|18.4|18.57|18.37|9
1651043700000|2022-04-27 07:15:00|18.59|18.39|18.56|18.36|18.6|18.4|18.56|18.36|38
1651044000000|2022-04-27 07:20:00|18.57|18.37|18.52|18.32|18.58|18.38|18.51|18.31|34
1651044300000|2022-04-27 07:25:00|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|32
1651044600000|2022-04-27 07:30:00|18.51|18.31|18.56|18.36|18.56|18.36|18.5|18.3|26
1651044900000|2022-04-27 07:35:00|18.57|18.37|18.58|18.38|18.58|18.38|18.56|18.36|14
1651045200000|2022-04-27 07:40:00|18.59|18.39|18.61|18.41|18.63|18.43|18.58|18.38|35
1651045500000|2022-04-27 07:45:00|18.6|18.4|18.62|18.42|18.63|18.43|18.6|18.4|53
1651045800000|2022-04-27 07:50:00|18.61|18.41|18.66|18.46|18.66|18.46|18.61|18.41|40
1651046100000|2022-04-27 07:55:00|18.65|18.45|18.66|18.46|18.66|18.46|18.64|18.44|36
1651046400000|2022-04-27 08:00:00|18.65|18.45|18.71|18.51|18.72|18.52|18.65|18.45|91
1651046700000|2022-04-27 08:05:00|18.7|18.5|18.71|18.51|18.71|18.51|18.69|18.49|38
1651047000000|2022-04-27 08:10:00|18.7|18.5|18.68|18.48|18.71|18.51|18.67|18.47|17
1651047300000|2022-04-27 08:15:00|18.69|18.49|18.72|18.52|18.73|18.53|18.68|18.48|74
1651047600000|2022-04-27 08:20:00|18.71|18.51|18.71|18.51|18.73|18.53|18.71|18.51|33
1651047900000|2022-04-27 08:25:00|18.7|18.5|18.66|18.46|18.71|18.51|18.66|18.46|29
1651048200000|2022-04-27 08:30:00|18.67|18.47|18.53|18.33|18.67|18.47|18.52|18.32|92
1651048500000|2022-04-27 08:35:00|18.54|18.34|18.57|18.37|18.6|18.4|18.53|18.33|63
1651048800000|2022-04-27 08:40:00|18.58|18.38|18.59|18.39|18.61|18.41|18.58|18.38|28
1651049100000|2022-04-27 08:45:00|18.6|18.4|18.53|18.33|18.6|18.4|18.52|18.32|50
1651049400000|2022-04-27 08:50:00|18.52|18.32|18.51|18.31|18.53|18.33|18.47|18.27|116
1651049700000|2022-04-27 08:55:00|18.52|18.32|18.62|18.42|18.63|18.43|18.52|18.32|63
1651050000000|2022-04-27 09:00:00|18.61|18.41|18.62|18.42|18.62|18.42|18.6|18.4|60
1651050300000|2022-04-27 09:05:00|18.61|18.41|18.54|18.34|18.63|18.43|18.54|18.34|102
1651050600000|2022-04-27 09:10:00|18.55|18.35|18.54|18.34|18.58|18.38|18.54|18.34|18
1651050900000|2022-04-27 09:15:00|18.55|18.35|18.56|18.36|18.57|18.37|18.54|18.34|34
1651051200000|2022-04-27 09:20:00|18.57|18.37|18.59|18.39|18.6|18.4|18.56|18.36|26
1651051500000|2022-04-27 09:25:00|18.58|18.38|18.6|18.4|18.61|18.41|18.58|18.38|29
1651051800000|2022-04-27 09:30:00|18.61|18.41|18.58|18.38|18.62|18.42|18.58|18.38|28
1651052100000|2022-04-27 09:35:00|18.59|18.39|18.56|18.36|18.59|18.39|18.55|18.35|20
1651052400000|2022-04-27 09:40:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|11
1651052700000|2022-04-27 09:45:00|18.58|18.38|18.57|18.37|18.58|18.38|18.56|18.36|38
1651053000000|2022-04-27 09:50:00|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|26
1651053300000|2022-04-27 09:55:00|18.6|18.4|18.61|18.41|18.63|18.43|18.59|18.39|52
1651053600000|2022-04-27 10:00:00|18.62|18.42|18.6|18.4|18.62|18.42|18.6|18.4|19
1651053900000|2022-04-27 10:05:00|18.59|18.39|18.54|18.34|18.6|18.4|18.54|18.34|36
1651054200000|2022-04-27 10:10:00|18.55|18.35|18.53|18.33|18.55|18.35|18.53|18.33|27
1651054500000|2022-04-27 10:15:00|18.52|18.32|18.52|18.32|18.53|18.33|18.51|18.31|57
1651054800000|2022-04-27 10:20:00|18.51|18.31|18.53|18.33|18.54|18.34|18.51|18.31|17
1651055100000|2022-04-27 10:25:00|18.54|18.34|18.55|18.35|18.55|18.35|18.53|18.33|22
1651055400000|2022-04-27 10:30:00|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|18
1651055700000|2022-04-27 10:35:00|18.54|18.34|18.52|18.32|18.55|18.35|18.51|18.31|27
1651056000000|2022-04-27 10:40:00|18.51|18.31|18.51|18.31|18.52|18.32|18.5|18.3|27
1651056300000|2022-04-27 10:45:00|18.5|18.3|18.44|18.24|18.51|18.31|18.43|18.23|65
1651056600000|2022-04-27 10:50:00|18.43|18.23|18.47|18.27|18.47|18.27|18.43|18.23|37
1651056900000|2022-04-27 10:55:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651057200000|2022-04-27 11:00:00|18.47|18.27|18.46|18.26|18.48|18.28|18.46|18.26|10
1651057500000|2022-04-27 11:05:00|18.45|18.25|18.39|18.19|18.45|18.25|18.39|18.19|41
1651057800000|2022-04-27 11:10:00|18.38|18.18|18.36|18.16|18.39|18.19|18.36|18.16|25
1651058100000|2022-04-27 11:15:00|18.37|18.17|18.35|18.15|18.37|18.17|18.35|18.15|47
1651058400000|2022-04-27 11:20:00|18.36|18.16|18.32|18.12|18.36|18.16|18.26|18.06|149
1651058700000|2022-04-27 11:25:00|18.31|18.11|18.33|18.13|18.34|18.14|18.3|18.1|73
1651059000000|2022-04-27 11:30:00|18.32|18.12|18.35|18.15|18.36|18.16|18.32|18.12|58
1651059300000|2022-04-27 11:35:00|18.34|18.14|18.34|18.14|18.35|18.15|18.33|18.13|25
1651059600000|2022-04-27 11:40:00|18.33|18.13|18.36|18.16|18.37|18.17|18.32|18.12|28
1651059900000|2022-04-27 11:45:00|18.37|18.17|18.47|18.27|18.49|18.29|18.37|18.17|59
1651060200000|2022-04-27 11:50:00|18.48|18.28|18.5|18.3|18.51|18.31|18.47|18.27|77
1651060500000|2022-04-27 11:55:00|18.51|18.31|18.5|18.3|18.52|18.32|18.49|18.29|62
1651060800000|2022-04-27 12:00:00|18.51|18.31|18.56|18.36|18.58|18.38|18.49|18.29|45
1651061100000|2022-04-27 12:05:00|18.55|18.35|18.54|18.34|18.56|18.36|18.53|18.33|34
1651061400000|2022-04-27 12:10:00|18.53|18.33|18.54|18.34|18.55|18.35|18.53|18.33|22
1651061700000|2022-04-27 12:15:00|18.53|18.33|18.52|18.32|18.56|18.36|18.52|18.32|42
1651062000000|2022-04-27 12:20:00|18.53|18.33|18.55|18.35|18.56|18.36|18.52|18.32|43
1651062300000|2022-04-27 12:25:00|18.54|18.34|18.56|18.36|18.57|18.37|18.54|18.34|17
1651062600000|2022-04-27 12:30:00|18.57|18.37|18.53|18.33|18.58|18.38|18.53|18.33|61
1651062900000|2022-04-27 12:35:00|18.54|18.34|18.52|18.32|18.54|18.34|18.5|18.3|17
1651063200000|2022-04-27 12:40:00|18.51|18.31|18.57|18.37|18.61|18.41|18.51|18.31|54
1651063500000|2022-04-27 12:45:00|18.58|18.38|18.51|18.31|18.59|18.39|18.51|18.31|26
1651063800000|2022-04-27 12:50:00|18.5|18.3|18.4|18.2|18.51|18.31|18.4|18.2|22
1651064100000|2022-04-27 12:55:00|18.41|18.21|18.39|18.19|18.42|18.22|18.38|18.18|31
1651064400000|2022-04-27 13:00:00|18.4|18.2|18.52|18.32|18.54|18.34|18.39|18.19|61
1651064700000|2022-04-27 13:05:00|18.51|18.31|18.49|18.29|18.51|18.31|18.47|18.27|39
1651065000000|2022-04-27 13:10:00|18.48|18.28|18.49|18.29|18.51|18.31|18.48|18.28|36
1651065300000|2022-04-27 13:15:00|18.5|18.3|18.51|18.31|18.52|18.32|18.49|18.29|84
1651065600000|2022-04-27 13:20:00|18.52|18.32|18.56|18.36|18.56|18.36|18.51|18.31|41
1651065900000|2022-04-27 13:25:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|25
1651066200000|2022-04-27 13:30:00|18.58|18.38|18.67|18.47|18.75|18.55|18.58|18.38|124
1651066500000|2022-04-27 13:35:00|18.68|18.48|18.65|18.45|18.7|18.5|18.64|18.44|112
1651066800000|2022-04-27 13:40:00|18.66|18.46|18.67|18.47|18.67|18.47|18.61|18.41|84
1651067100000|2022-04-27 13:45:00|18.68|18.48|18.74|18.54|18.75|18.55|18.68|18.48|59
1651067400000|2022-04-27 13:50:00|18.75|18.55|18.73|18.53|18.78|18.58|18.69|18.49|75
1651067700000|2022-04-27 13:55:00|18.72|18.52|18.69|18.49|18.73|18.53|18.67|18.47|34
1651068000000|2022-04-27 14:00:00|18.7|18.5|18.52|18.32|18.72|18.52|18.5|18.3|109
1651068300000|2022-04-27 14:05:00|18.51|18.31|18.5|18.3|18.56|18.36|18.48|18.28|86
1651068600000|2022-04-27 14:10:00|18.49|18.29|18.46|18.26|18.52|18.32|18.44|18.24|136
1651068900000|2022-04-27 14:15:00|18.45|18.25|18.52|18.32|18.53|18.33|18.42|18.22|114
1651069200000|2022-04-27 14:20:00|18.51|18.31|18.57|18.37|18.64|18.44|18.51|18.31|119
1651069500000|2022-04-27 14:25:00|18.58|18.38|18.46|18.26|18.62|18.42|18.46|18.26|100
1651069800000|2022-04-27 14:30:00|18.45|18.25|18.5|18.3|18.5|18.3|18.4|18.2|114
1651070100000|2022-04-27 14:35:00|18.51|18.31|18.56|18.36|18.57|18.37|18.49|18.29|134
1651070400000|2022-04-27 14:40:00|18.55|18.35|18.59|18.39|18.59|18.39|18.52|18.32|91
1651070700000|2022-04-27 14:45:00|18.6|18.4|18.66|18.46|18.68|18.48|18.58|18.38|69
1651071000000|2022-04-27 14:50:00|18.65|18.45|18.56|18.36|18.65|18.45|18.56|18.36|70
1651071300000|2022-04-27 14:55:00|18.57|18.37|18.56|18.36|18.6|18.4|18.55|18.35|66
1651071600000|2022-04-27 15:00:00|18.57|18.37|18.59|18.39|18.63|18.43|18.55|18.35|115
1651071900000|2022-04-27 15:05:00|18.58|18.38|18.47|18.27|18.59|18.39|18.46|18.26|90
1651072200000|2022-04-27 15:10:00|18.48|18.28|18.44|18.24|18.49|18.29|18.43|18.23|80
1651072500000|2022-04-27 15:15:00|18.45|18.25|18.49|18.29|18.49|18.29|18.45|18.25|84
1651072800000|2022-04-27 15:20:00|18.48|18.28|18.51|18.31|18.51|18.31|18.45|18.25|78
1651073100000|2022-04-27 15:25:00|18.5|18.3|18.49|18.29|18.51|18.31|18.47|18.27|94
1651073400000|2022-04-27 15:30:00|18.5|18.3|18.54|18.34|18.58|18.38|18.49|18.29|85
1651073700000|2022-04-27 15:35:00|18.55|18.35|18.54|18.34|18.57|18.37|18.52|18.32|64
1651074000000|2022-04-27 15:40:00|18.53|18.33|18.54|18.34|18.6|18.4|18.53|18.33|49
1651074300000|2022-04-27 15:45:00|18.53|18.33|18.48|18.28|18.54|18.34|18.47|18.27|46
1651074600000|2022-04-27 15:50:00|18.47|18.27|18.47|18.27|18.51|18.31|18.47|18.27|45
1651074900000|2022-04-27 15:55:00|18.46|18.26|18.51|18.31|18.51|18.31|18.46|18.26|58
1651075200000|2022-04-27 16:00:00|18.52|18.32|18.62|18.42|18.69|18.49|18.51|18.31|141
1651075500000|2022-04-27 16:05:00|18.63|18.43|18.67|18.47|18.67|18.47|18.62|18.42|113
1651075800000|2022-04-27 16:10:00|18.66|18.46|18.64|18.44|18.67|18.47|18.64|18.44|73
1651076100000|2022-04-27 16:15:00|18.63|18.43|18.56|18.36|18.64|18.44|18.55|18.35|74
1651076400000|2022-04-27 16:20:00|18.57|18.37|18.6|18.4|18.61|18.41|18.55|18.35|48
1651076700000|2022-04-27 16:25:00|18.61|18.41|18.6|18.4|18.61|18.41|18.59|18.39|50
1651077000000|2022-04-27 16:30:00|18.61|18.41|18.61|18.41|18.62|18.42|18.6|18.4|23
1651077300000|2022-04-27 16:35:00|18.6|18.4|18.59|18.39|18.61|18.41|18.55|18.35|52
1651077600000|2022-04-27 16:40:00|18.58|18.38|18.61|18.41|18.62|18.42|18.57|18.37|60
1651077900000|2022-04-27 16:45:00|18.6|18.4|18.55|18.35|18.61|18.41|18.54|18.34|48
1651078200000|2022-04-27 16:50:00|18.54|18.34|18.53|18.33|18.55|18.35|18.51|18.31|70
1651078500000|2022-04-27 16:55:00|18.52|18.32|18.55|18.35|18.56|18.36|18.51|18.31|32
1651078800000|2022-04-27 17:00:00|18.54|18.34|18.56|18.36|18.56|18.36|18.47|18.27|153
1651079100000|2022-04-27 17:05:00|18.55|18.35|18.55|18.35|18.57|18.37|18.54|18.34|43
1651079400000|2022-04-27 17:10:00|18.56|18.36|18.55|18.35|18.56|18.36|18.49|18.29|75
1651079700000|2022-04-27 17:15:00|18.54|18.34|18.5|18.3|18.54|18.34|18.49|18.29|55
1651080000000|2022-04-27 17:20:00|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|41
1651080300000|2022-04-27 17:25:00|18.54|18.34|18.54|18.34|18.56|18.36|18.5|18.3|79
1651080600000|2022-04-27 17:30:00|18.53|18.33|18.55|18.35|18.56|18.36|18.53|18.33|43
1651080900000|2022-04-27 17:35:00|18.56|18.36|18.55|18.35|18.56|18.36|18.54|18.34|28
1651081200000|2022-04-27 17:40:00|18.54|18.34|18.56|18.36|18.56|18.36|18.53|18.33|51
1651081500000|2022-04-27 17:45:00|18.57|18.37|18.59|18.39|18.6|18.4|18.54|18.34|55
1651081800000|2022-04-27 17:50:00|18.6|18.4|18.6|18.4|18.61|18.41|18.58|18.38|63
1651082100000|2022-04-27 17:55:00|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|36
1651082400000|2022-04-27 18:00:00|18.57|18.37|18.55|18.35|18.59|18.39|18.55|18.35|37
1651082700000|2022-04-27 18:05:00|18.54|18.34|18.56|18.36|18.57|18.37|18.54|18.34|45
1651083000000|2022-04-27 18:10:00|18.55|18.35|18.57|18.37|18.58|18.38|18.55|18.35|19
1651083300000|2022-04-27 18:15:00|18.56|18.36|18.52|18.32|18.56|18.36|18.5|18.3|35
1651083600000|2022-04-27 18:20:00|18.53|18.33|18.52|18.32|18.54|18.34|18.52|18.32|40
1651083900000|2022-04-27 18:25:00|18.51|18.31|18.54|18.34|18.54|18.34|18.5|18.3|42
1651084200000|2022-04-27 18:30:00|18.53|18.33|18.55|18.35|18.56|18.36|18.53|18.33|25
1651084500000|2022-04-27 18:35:00|18.54|18.34|18.52|18.32|18.55|18.35|18.48|18.28|89
1651084800000|2022-04-27 18:40:00|18.53|18.33|18.56|18.36|18.57|18.37|18.53|18.33|47
1651085100000|2022-04-27 18:45:00|18.57|18.37|18.53|18.33|18.57|18.37|18.51|18.31|37
1651085400000|2022-04-27 18:50:00|18.52|18.32|18.51|18.31|18.53|18.33|18.49|18.29|34
1651085700000|2022-04-27 18:55:00|18.5|18.3|18.45|18.25|18.51|18.31|18.45|18.25|108
1651086000000|2022-04-27 19:00:00|18.46|18.26|18.46|18.26|18.48|18.28|18.44|18.24|77
1651086300000|2022-04-27 19:05:00|18.47|18.27|18.45|18.25|18.47|18.27|18.44|18.24|21
1651086600000|2022-04-27 19:10:00|18.44|18.24|18.45|18.25|18.46|18.26|18.43|18.23|64
1651086900000|2022-04-27 19:15:00|18.44|18.24|18.41|18.21|18.44|18.24|18.39|18.19|32
1651087200000|2022-04-27 19:20:00|18.4|18.2|18.4|18.2|18.41|18.21|18.36|18.16|79
1651087500000|2022-04-27 19:25:00|18.41|18.21|18.42|18.22|18.43|18.23|18.39|18.19|24
1651087800000|2022-04-27 19:30:00|18.43|18.23|18.42|18.22|18.44|18.24|18.4|18.2|60
1651088100000|2022-04-27 19:35:00|18.41|18.21|18.4|18.2|18.42|18.22|18.38|18.18|62
1651088400000|2022-04-27 19:40:00|18.41|18.21|18.44|18.24|18.46|18.26|18.39|18.19|104
1651088700000|2022-04-27 19:45:00|18.45|18.25|18.43|18.23|18.47|18.27|18.43|18.23|47
1651089000000|2022-04-27 19:50:00|18.44|18.24|18.45|18.25|18.46|18.26|18.42|18.22|68
1651089300000|2022-04-27 19:55:00|18.46|18.26|18.46|18.26|18.48|18.28|18.46|18.26|47
1651089600000|2022-04-27 20:00:00|18.47|18.27|18.44|18.24|18.47|18.27|18.44|18.24|18
1651089900000|2022-04-27 20:05:00|18.45|18.25|18.51|18.31|18.56|18.36|18.45|18.25|123
1651090200000|2022-04-27 20:10:00|18.5|18.3|18.46|18.26|18.51|18.31|18.46|18.26|29
1651090500000|2022-04-27 20:15:00|18.47|18.27|18.53|18.33|18.53|18.33|18.46|18.26|47
1651090800000|2022-04-27 20:20:00|18.52|18.32|18.55|18.35|18.55|18.35|18.5|18.3|50
1651091100000|2022-04-27 20:25:00|18.54|18.34|18.5|18.3|18.54|18.34|18.49|18.29|93
1651091400000|2022-04-27 20:30:00|18.49|18.29|18.54|18.34|18.55|18.35|18.49|18.29|30
1651091700000|2022-04-27 20:35:00|18.53|18.33|18.58|18.38|18.58|18.38|18.53|18.33|44
1651092000000|2022-04-27 20:40:00|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|18
1651092300000|2022-04-27 20:45:00|18.57|18.37|18.58|18.38|18.6|18.4|18.57|18.37|54
1651092600000|2022-04-27 20:50:00|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|22
1651092900000|2022-04-27 20:55:00|18.57|18.37|18.55|18.35|18.58|18.38|18.55|18.35|23
1651093200000|2022-04-27 21:00:00|18.54|18.34|18.55|18.35|18.56|18.36|18.54|18.34|10
1651093500000|2022-04-27 21:05:00|18.54|18.34|18.56|18.36|18.56|18.36|18.54|18.34|17
1651093800000|2022-04-27 21:10:00|18.55|18.35|18.54|18.34|18.56|18.36|18.54|18.34|10
1651094100000|2022-04-27 21:15:00|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|25
1651094400000|2022-04-27 21:20:00|18.54|18.34|18.56|18.36|18.56|18.36|18.54|18.34|41
1651094700000|2022-04-27 21:25:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|7
1651095000000|2022-04-27 21:30:00|18.56|18.36|18.58|18.38|18.59|18.39|18.55|18.35|13
1651095300000|2022-04-27 21:35:00|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|20
1651095600000|2022-04-27 21:40:00|18.61|18.41|18.59|18.39|18.61|18.41|18.57|18.37|15
1651095900000|2022-04-27 21:45:00|18.58|18.38|18.55|18.35|18.59|18.39|18.55|18.35|40
1651096200000|2022-04-27 21:50:00|18.56|18.36|18.54|18.34|18.56|18.36|18.54|18.34|71
1651096500000|2022-04-27 21:55:00|18.53|18.33|18.52|18.32|18.54|18.34|18.52|18.32|34
1651096800000|2022-04-27 22:00:00|18.53|18.33|18.51|18.31|18.53|18.33|18.49|18.29|37
1651097100000|2022-04-27 22:05:00|18.52|18.32|18.55|18.35|18.55|18.35|18.51|18.31|36
1651097400000|2022-04-27 22:10:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|62
1651097700000|2022-04-27 22:15:00|18.56|18.36|18.51|18.31|18.56|18.36|18.5|18.3|36
1651098000000|2022-04-27 22:20:00|18.5|18.3|18.51|18.31|18.53|18.33|18.49|18.29|32
1651098300000|2022-04-27 22:25:00|18.52|18.32|18.51|18.31|18.52|18.32|18.5|18.3|62
1651098600000|2022-04-27 22:30:00|18.5|18.3|18.51|18.31|18.53|18.33|18.5|18.3|32
1651098900000|2022-04-27 22:35:00|18.5|18.3|18.44|18.24|18.51|18.31|18.44|18.24|71
1651099200000|2022-04-27 22:40:00|18.45|18.25|18.44|18.24|18.45|18.25|18.43|18.23|30
1651099500000|2022-04-27 22:45:00|18.45|18.25|18.44|18.24|18.45|18.25|18.43|18.23|76
1651099800000|2022-04-27 22:50:00|18.43|18.23|18.46|18.26|18.46|18.26|18.43|18.23|40
1651100100000|2022-04-27 22:55:00|18.45|18.25|18.42|18.22|18.46|18.26|18.42|18.22|24
1651100400000|2022-04-27 23:00:00|18.41|18.21|18.43|18.23|18.44|18.24|18.41|18.21|41
1651100700000|2022-04-27 23:05:00|18.42|18.22|18.44|18.24|18.45|18.25|18.42|18.22|23
1651101000000|2022-04-27 23:10:00|18.43|18.23|18.46|18.26|18.46|18.26|18.43|18.23|22
1651101300000|2022-04-27 23:15:00|18.45|18.25|18.49|18.29|18.5|18.3|18.45|18.25|31
1651101600000|2022-04-27 23:20:00|18.48|18.28|18.5|18.3|18.5|18.3|18.47|18.27|41
1651101900000|2022-04-27 23:25:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|24
1651102200000|2022-04-27 23:30:00|18.49|18.29|18.51|18.31|18.54|18.34|18.47|18.27|61
1651102500000|2022-04-27 23:35:00|18.5|18.3|18.54|18.34|18.55|18.35|18.5|18.3|59
1651102800000|2022-04-27 23:40:00|18.55|18.35|18.53|18.33|18.55|18.35|18.53|18.33|33
1651103100000|2022-04-27 23:45:00|18.54|18.34|18.53|18.33|18.54|18.34|18.52|18.32|70
1651103400000|2022-04-27 23:50:00|18.54|18.34|18.55|18.35|18.55|18.35|18.53|18.33|80
1651103700000|2022-04-27 23:55:00|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|30
1651104000000|2022-04-28 00:00:00|18.54|18.34|18.55|18.35|18.57|18.37|18.49|18.29|52
1651104300000|2022-04-28 00:05:00|18.56|18.36|18.56|18.36|18.56|18.36|18.52|18.32|53
1651104600000|2022-04-28 00:10:00|18.55|18.35|18.59|18.39|18.61|18.41|18.55|18.35|25
1651104900000|2022-04-28 00:15:00|18.6|18.4|18.6|18.4|18.61|18.41|18.59|18.39|27
1651105200000|2022-04-28 00:20:00|18.61|18.41|18.57|18.37|18.61|18.41|18.55|18.35|39
1651105500000|2022-04-28 00:25:00|18.56|18.36|18.63|18.43|18.63|18.43|18.55|18.35|42
1651105800000|2022-04-28 00:30:00|18.64|18.44|18.66|18.46|18.67|18.47|18.63|18.43|35
1651106100000|2022-04-28 00:35:00|18.65|18.45|18.68|18.48|18.68|18.48|18.65|18.45|30
1651106400000|2022-04-28 00:40:00|18.67|18.47|18.66|18.46|18.68|18.48|18.66|18.46|54
1651106700000|2022-04-28 00:45:00|18.67|18.47|18.68|18.48|18.69|18.49|18.66|18.46|62
1651107000000|2022-04-28 00:50:00|18.69|18.49|18.68|18.48|18.69|18.49|18.67|18.47|36
1651107300000|2022-04-28 00:55:00|18.69|18.49|18.7|18.5|18.7|18.5|18.68|18.48|22
1651107600000|2022-04-28 01:00:00|18.71|18.51|18.75|18.55|18.75|18.55|18.71|18.51|51
1651107900000|2022-04-28 01:05:00|18.74|18.54|18.75|18.55|18.79|18.59|18.72|18.52|48
1651108200000|2022-04-28 01:10:00|18.76|18.56|18.74|18.54|18.76|18.56|18.73|18.53|29
1651108500000|2022-04-28 01:15:00|18.75|18.55|18.69|18.49|18.75|18.55|18.67|18.47|73
1651108800000|2022-04-28 01:20:00|18.68|18.48|18.72|18.52|18.72|18.52|18.68|18.48|31
1651109100000|2022-04-28 01:25:00|18.73|18.53|18.75|18.55|18.75|18.55|18.72|18.52|15
1651109400000|2022-04-28 01:30:00|18.74|18.54|18.73|18.53|18.74|18.54|18.72|18.52|32
1651109700000|2022-04-28 01:35:00|18.72|18.52|18.71|18.51|18.73|18.53|18.71|18.51|40
1651110000000|2022-04-28 01:40:00|18.72|18.52|18.63|18.43|18.72|18.52|18.63|18.43|62
1651110300000|2022-04-28 01:45:00|18.62|18.42|18.63|18.43|18.64|18.44|18.62|18.42|26
1651110600000|2022-04-28 01:50:00|18.64|18.44|18.57|18.37|18.65|18.45|18.57|18.37|42
1651110900000|2022-04-28 01:55:00|18.58|18.38|18.6|18.4|18.61|18.41|18.57|18.37|89
1651111200000|2022-04-28 02:00:00|18.61|18.41|18.58|18.38|18.61|18.41|18.57|18.37|36
1651111500000|2022-04-28 02:05:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|18
1651111800000|2022-04-28 02:10:00|18.59|18.39|18.57|18.37|18.59|18.39|18.57|18.37|17
1651112100000|2022-04-28 02:15:00|18.58|18.38|18.63|18.43|18.63|18.43|18.57|18.37|46
1651112400000|2022-04-28 02:20:00|18.64|18.44|18.65|18.45|18.66|18.46|18.63|18.43|26
1651112700000|2022-04-28 02:25:00|18.66|18.46|18.67|18.47|18.67|18.47|18.65|18.45|8
1651113000000|2022-04-28 02:30:00|18.68|18.48|18.74|18.54|18.74|18.54|18.67|18.47|13
1651113300000|2022-04-28 02:35:00|18.75|18.55|18.73|18.53|18.75|18.55|18.71|18.51|42
1651113600000|2022-04-28 02:40:00|18.74|18.54|18.77|18.57|18.77|18.57|18.74|18.54|16
1651113900000|2022-04-28 02:45:00|18.76|18.56|18.77|18.57|18.78|18.58|18.75|18.55|130
1651114200000|2022-04-28 02:50:00|18.76|18.56|18.75|18.55|18.77|18.57|18.75|18.55|58
1651114500000|2022-04-28 02:55:00|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|24
1651114800000|2022-04-28 03:00:00|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1651115100000|2022-04-28 03:05:00|18.75|18.55|18.76|18.56|18.78|18.58|18.75|18.55|46
1651115400000|2022-04-28 03:10:00|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|5
1651115700000|2022-04-28 03:15:00|18.8|18.6|18.78|18.58|18.8|18.6|18.76|18.56|35
1651116000000|2022-04-28 03:20:00|18.77|18.57|18.75|18.55|18.78|18.58|18.75|18.55|17
1651116300000|2022-04-28 03:25:00|18.76|18.56|18.78|18.58|18.78|18.58|18.75|18.55|11
1651116600000|2022-04-28 03:30:00|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|13
1651116900000|2022-04-28 03:35:00|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|18
1651117200000|2022-04-28 03:40:00|18.76|18.56|18.83|18.63|18.83|18.63|18.75|18.55|33
1651117500000|2022-04-28 03:45:00|18.82|18.62|18.84|18.64|18.85|18.65|18.82|18.62|99
1651117800000|2022-04-28 03:50:00|18.83|18.63|18.81|18.61|18.84|18.64|18.81|18.61|23
1651118100000|2022-04-28 03:55:00|18.8|18.6|18.7|18.5|18.8|18.6|18.7|18.5|47
1651118400000|2022-04-28 04:00:00|18.71|18.51|18.72|18.52|18.75|18.55|18.71|18.51|42
1651118700000|2022-04-28 04:05:00|18.73|18.53|18.73|18.53|18.73|18.53|18.71|18.51|37
1651119000000|2022-04-28 04:10:00|18.72|18.52|18.94|18.74|18.94|18.74|18.72|18.52|147
1651119300000|2022-04-28 04:15:00|18.93|18.73|18.9|18.7|18.95|18.75|18.9|18.7|52
1651119600000|2022-04-28 04:20:00|18.89|18.69|18.9|18.7|18.95|18.75|18.87|18.67|56
1651119900000|2022-04-28 04:25:00|18.89|18.69|18.92|18.72|18.93|18.73|18.87|18.67|27
1651120200000|2022-04-28 04:30:00|18.91|18.71|18.88|18.68|18.92|18.72|18.87|18.67|37
1651120500000|2022-04-28 04:35:00|18.87|18.67|18.88|18.68|18.88|18.68|18.86|18.66|10
1651120800000|2022-04-28 04:40:00|18.89|18.69|18.9|18.7|18.97|18.77|18.88|18.68|59
1651121100000|2022-04-28 04:45:00|18.91|18.71|18.91|18.71|18.93|18.73|18.9|18.7|29
1651121400000|2022-04-28 04:50:00|18.92|18.72|18.9|18.7|18.92|18.72|18.89|18.69|25
1651121700000|2022-04-28 04:55:00|18.91|18.71|18.92|18.72|18.93|18.73|18.89|18.69|22
1651122000000|2022-04-28 05:00:00|18.93|18.73|18.93|18.73|18.94|18.74|18.92|18.72|23
1651122300000|2022-04-28 05:05:00|18.92|18.72|18.89|18.69|18.93|18.73|18.89|18.69|26
1651122600000|2022-04-28 05:10:00|18.88|18.68|18.86|18.66|18.89|18.69|18.86|18.66|69
1651122900000|2022-04-28 05:15:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1651123200000|2022-04-28 05:20:00|18.85|18.65|18.85|18.65|18.86|18.66|18.84|18.64|9
1651123500000|2022-04-28 05:25:00|18.84|18.64|18.81|18.61|18.84|18.64|18.81|18.61|14
1651123800000|2022-04-28 05:30:00|18.8|18.6|18.79|18.59|18.81|18.61|18.79|18.59|32
1651124100000|2022-04-28 05:35:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|10
1651124400000|2022-04-28 05:40:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|14
1651124700000|2022-04-28 05:45:00|18.76|18.56|18.77|18.57|18.78|18.58|18.75|18.55|46
1651125000000|2022-04-28 05:50:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|28
1651125300000|2022-04-28 05:55:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1651125600000|2022-04-28 06:00:00|18.8|18.6|18.82|18.62|18.83|18.63|18.79|18.59|33
1651125900000|2022-04-28 06:05:00|18.81|18.61|18.79|18.59|18.82|18.62|18.79|18.59|15
1651126200000|2022-04-28 06:10:00|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|89
1651126500000|2022-04-28 06:15:00|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|5
1651126800000|2022-04-28 06:20:00|18.8|18.6|18.85|18.65|18.86|18.66|18.8|18.6|22
1651127100000|2022-04-28 06:25:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1651127400000|2022-04-28 06:30:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|14
1651127700000|2022-04-28 06:35:00|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|41
1651128000000|2022-04-28 06:40:00|18.81|18.61|18.81|18.61|18.81|18.61|18.79|18.59|7
1651128300000|2022-04-28 06:45:00|18.82|18.62|18.81|18.61|18.83|18.63|18.78|18.58|34
1651128600000|2022-04-28 06:50:00|18.82|18.62|18.81|18.61|18.82|18.62|18.8|18.6|28
1651128900000|2022-04-28 06:55:00|18.8|18.6|18.75|18.55|18.81|18.61|18.73|18.53|33
1651129200000|2022-04-28 07:00:00|18.76|18.56|18.73|18.53|18.76|18.56|18.71|18.51|52
1651129500000|2022-04-28 07:05:00|18.72|18.52|18.69|18.49|18.73|18.53|18.68|18.48|46
1651129800000|2022-04-28 07:10:00|18.68|18.48|18.69|18.49|18.72|18.52|18.68|18.48|46
1651130100000|2022-04-28 07:15:00|18.7|18.5|18.67|18.47|18.7|18.5|18.66|18.46|44
1651130400000|2022-04-28 07:20:00|18.68|18.48|18.67|18.47|18.68|18.48|18.66|18.46|20
1651130700000|2022-04-28 07:25:00|18.66|18.46|18.7|18.5|18.71|18.51|18.65|18.45|42
1651131000000|2022-04-28 07:30:00|18.71|18.51|18.7|18.5|18.75|18.55|18.69|18.49|30
1651131300000|2022-04-28 07:35:00|18.71|18.51|18.7|18.5|18.73|18.53|18.7|18.5|32
1651131600000|2022-04-28 07:40:00|18.71|18.51|18.72|18.52|18.72|18.52|18.7|18.5|8
1651131900000|2022-04-28 07:45:00|18.71|18.51|18.75|18.55|18.81|18.61|18.71|18.51|108
1651132200000|2022-04-28 07:50:00|18.74|18.54|18.75|18.55|18.77|18.57|18.74|18.54|76
1651132500000|2022-04-28 07:55:00|18.76|18.56|18.75|18.55|18.78|18.58|18.75|18.55|50
1651132800000|2022-04-28 08:00:00|18.76|18.56|18.84|18.64|18.85|18.65|18.75|18.55|69
1651133100000|2022-04-28 08:05:00|18.85|18.65|18.86|18.66|18.87|18.67|18.84|18.64|40
1651133400000|2022-04-28 08:10:00|18.85|18.65|18.85|18.65|18.85|18.65|18.81|18.61|37
1651133700000|2022-04-28 08:15:00|18.84|18.64|18.91|18.71|18.91|18.71|18.84|18.64|29
1651134000000|2022-04-28 08:20:00|18.92|18.72|18.92|18.72|18.93|18.73|18.91|18.71|23
1651134300000|2022-04-28 08:25:00|18.91|18.71|18.94|18.74|18.94|18.74|18.91|18.71|16
1651134600000|2022-04-28 08:30:00|18.95|18.75|18.94|18.74|18.96|18.76|18.93|18.73|60
1651134900000|2022-04-28 08:35:00|18.95|18.75|18.94|18.74|18.95|18.75|18.93|18.73|64
1651135200000|2022-04-28 08:40:00|18.95|18.75|18.94|18.74|18.95|18.75|18.92|18.72|24
1651135500000|2022-04-28 08:45:00|18.93|18.73|18.91|18.71|18.95|18.75|18.91|18.71|66
1651135800000|2022-04-28 08:50:00|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|7
1651136100000|2022-04-28 08:55:00|18.91|18.71|18.88|18.68|18.93|18.73|18.87|18.67|58
1651136400000|2022-04-28 09:00:00|18.89|18.69|18.9|18.7|18.92|18.72|18.88|18.68|52
1651136700000|2022-04-28 09:05:00|18.89|18.69|18.92|18.72|18.92|18.72|18.89|18.69|28
1651137000000|2022-04-28 09:10:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|32
1651137300000|2022-04-28 09:15:00|18.91|18.71|18.9|18.7|18.91|18.71|18.89|18.69|20
1651137600000|2022-04-28 09:20:00|18.89|18.69|18.85|18.65|18.9|18.7|18.85|18.65|25
1651137900000|2022-04-28 09:25:00|18.84|18.64|18.85|18.65|18.85|18.65|18.83|18.63|24
1651138200000|2022-04-28 09:30:00|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|77
1651138500000|2022-04-28 09:35:00|18.85|18.65|18.78|18.58|18.87|18.67|18.78|18.58|84
1651138800000|2022-04-28 09:40:00|18.77|18.57|18.77|18.57|18.79|18.59|18.77|18.57|55
1651139100000|2022-04-28 09:45:00|18.76|18.56|18.76|18.56|18.78|18.58|18.75|18.55|23
1651139400000|2022-04-28 09:50:00|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|43
1651139700000|2022-04-28 09:55:00|18.74|18.54|18.76|18.56|18.76|18.56|18.74|18.54|33
1651140000000|2022-04-28 10:00:00|18.75|18.55|18.77|18.57|18.77|18.57|18.75|18.55|35
1651140300000|2022-04-28 10:05:00|18.78|18.58|18.76|18.56|18.78|18.58|18.75|18.55|37
1651140600000|2022-04-28 10:10:00|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|29
1651140900000|2022-04-28 10:15:00|18.74|18.54|18.69|18.49|18.75|18.55|18.69|18.49|26
1651141200000|2022-04-28 10:20:00|18.7|18.5|18.72|18.52|18.73|18.53|18.69|18.49|35
1651141500000|2022-04-28 10:25:00|18.71|18.51|18.74|18.54|18.75|18.55|18.71|18.51|24
1651141800000|2022-04-28 10:30:00|18.73|18.53|18.75|18.55|18.75|18.55|18.73|18.53|43
1651142100000|2022-04-28 10:35:00|18.74|18.54|18.72|18.52|18.75|18.55|18.72|18.52|21
1651142400000|2022-04-28 10:40:00|18.73|18.53|18.73|18.53|18.74|18.54|18.72|18.52|11
1651142700000|2022-04-28 10:45:00|18.72|18.52|18.7|18.5|18.73|18.53|18.7|18.5|23
1651143000000|2022-04-28 10:50:00|18.69|18.49|18.68|18.48|18.7|18.5|18.68|18.48|20
1651143300000|2022-04-28 10:55:00|18.69|18.49|18.69|18.49|18.7|18.5|18.68|18.48|13
1651143600000|2022-04-28 11:00:00|18.7|18.5|18.7|18.5|18.7|18.5|18.68|18.48|17
1651143900000|2022-04-28 11:05:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|62
1651144200000|2022-04-28 11:10:00|18.71|18.51|18.72|18.52|18.72|18.52|18.7|18.5|30
1651144500000|2022-04-28 11:15:00|18.71|18.51|18.7|18.5|18.74|18.54|18.7|18.5|50
1651144800000|2022-04-28 11:20:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|38
1651145100000|2022-04-28 11:25:00|18.71|18.51|18.71|18.51|18.72|18.52|18.7|18.5|33
1651145400000|2022-04-28 11:30:00|18.72|18.52|18.72|18.52|18.73|18.53|18.7|18.5|17
1651145700000|2022-04-28 11:35:00|18.71|18.51|18.68|18.48|18.72|18.52|18.68|18.48|42
1651146000000|2022-04-28 11:40:00|18.69|18.49|18.71|18.51|18.71|18.51|18.67|18.47|31
1651146300000|2022-04-28 11:45:00|18.7|18.5|18.71|18.51|18.72|18.52|18.7|18.5|74
1651146600000|2022-04-28 11:50:00|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|15
1651146900000|2022-04-28 11:55:00|18.71|18.51|18.71|18.51|18.72|18.52|18.7|18.5|41
1651147200000|2022-04-28 12:00:00|18.72|18.52|18.73|18.53|18.74|18.54|18.71|18.51|46
1651147500000|2022-04-28 12:05:00|18.72|18.52|18.8|18.6|18.8|18.6|18.72|18.52|30
1651147800000|2022-04-28 12:10:00|18.79|18.59|18.72|18.52|18.8|18.6|18.72|18.52|44
1651148100000|2022-04-28 12:15:00|18.71|18.51|18.77|18.57|18.77|18.57|18.68|18.48|75
1651148400000|2022-04-28 12:20:00|18.76|18.56|18.8|18.6|18.81|18.61|18.76|18.56|37
1651148700000|2022-04-28 12:25:00|18.81|18.61|18.78|18.58|18.81|18.61|18.78|18.58|42
1651149000000|2022-04-28 12:30:00|18.77|18.57|18.79|18.59|18.81|18.61|18.72|18.52|109
1651149300000|2022-04-28 12:35:00|18.78|18.58|18.77|18.57|18.79|18.59|18.75|18.55|74
1651149600000|2022-04-28 12:40:00|18.76|18.56|18.79|18.59|18.79|18.59|18.76|18.56|12
1651149900000|2022-04-28 12:45:00|18.78|18.58|18.77|18.57|18.79|18.59|18.77|18.57|26
1651150200000|2022-04-28 12:50:00|18.76|18.56|18.69|18.49|18.76|18.56|18.69|18.49|60
1651150500000|2022-04-28 12:55:00|18.68|18.48|18.63|18.43|18.68|18.48|18.6|18.4|52
1651150800000|2022-04-28 13:00:00|18.62|18.42|18.53|18.33|18.63|18.43|18.52|18.32|73
1651151100000|2022-04-28 13:05:00|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|30
1651151400000|2022-04-28 13:10:00|18.52|18.32|18.52|18.32|18.55|18.35|18.49|18.29|80
1651151700000|2022-04-28 13:15:00|18.51|18.31|18.49|18.29|18.54|18.34|18.48|18.28|101
1651152000000|2022-04-28 13:20:00|18.5|18.3|18.55|18.35|18.55|18.35|18.48|18.28|62
1651152300000|2022-04-28 13:25:00|18.54|18.34|18.56|18.36|18.57|18.37|18.54|18.34|109
1651152600000|2022-04-28 13:30:00|18.57|18.37|18.55|18.35|18.61|18.41|18.53|18.33|103
1651152900000|2022-04-28 13:35:00|18.54|18.34|18.55|18.35|18.57|18.37|18.54|18.34|46
1651153200000|2022-04-28 13:40:00|18.54|18.34|18.49|18.29|18.6|18.4|18.49|18.29|78
1651153500000|2022-04-28 13:45:00|18.5|18.3|18.47|18.27|18.53|18.33|18.45|18.25|142
1651153800000|2022-04-28 13:50:00|18.46|18.26|18.47|18.27|18.49|18.29|18.45|18.25|88
1651154100000|2022-04-28 13:55:00|18.48|18.28|18.49|18.29|18.49|18.29|18.46|18.26|65
1651154400000|2022-04-28 14:00:00|18.48|18.28|18.39|18.19|18.48|18.28|18.39|18.19|96
1651154700000|2022-04-28 14:05:00|18.38|18.18|18.43|18.23|18.47|18.27|18.38|18.18|72
1651155000000|2022-04-28 14:10:00|18.42|18.22|18.41|18.21|18.44|18.24|18.37|18.17|70
1651155300000|2022-04-28 14:15:00|18.4|18.2|18.45|18.25|18.46|18.26|18.38|18.18|92
1651155600000|2022-04-28 14:20:00|18.46|18.26|18.48|18.28|18.49|18.29|18.44|18.24|55
1651155900000|2022-04-28 14:25:00|18.47|18.27|18.44|18.24|18.48|18.28|18.43|18.23|66
1651156200000|2022-04-28 14:30:00|18.43|18.23|18.42|18.22|18.44|18.24|18.42|18.22|64
1651156500000|2022-04-28 14:35:00|18.41|18.21|18.43|18.23|18.45|18.25|18.41|18.21|85
1651156800000|2022-04-28 14:40:00|18.42|18.22|18.51|18.31|18.51|18.31|18.42|18.22|169
1651157100000|2022-04-28 14:45:00|18.5|18.3|18.53|18.33|18.54|18.34|18.5|18.3|152
1651157400000|2022-04-28 14:50:00|18.52|18.32|18.54|18.34|18.55|18.35|18.5|18.3|61
1651157700000|2022-04-28 14:55:00|18.55|18.35|18.6|18.4|18.62|18.42|18.54|18.34|62
1651158000000|2022-04-28 15:00:00|18.59|18.39|18.67|18.47|18.68|18.48|18.58|18.38|145
1651158300000|2022-04-28 15:05:00|18.68|18.48|18.82|18.62|18.83|18.63|18.66|18.46|227
1651158600000|2022-04-28 15:10:00|18.83|18.63|18.77|18.57|18.84|18.64|18.76|18.56|51
1651158900000|2022-04-28 15:15:00|18.78|18.58|18.66|18.46|18.79|18.59|18.63|18.43|132
1651159200000|2022-04-28 15:20:00|18.67|18.47|18.66|18.46|18.67|18.47|18.58|18.38|126
1651159500000|2022-04-28 15:25:00|18.65|18.45|18.65|18.45|18.69|18.49|18.63|18.43|119
1651159800000|2022-04-28 15:30:00|18.64|18.44|18.6|18.4|18.65|18.45|18.57|18.37|85
1651160100000|2022-04-28 15:35:00|18.61|18.41|18.55|18.35|18.61|18.41|18.55|18.35|59
1651160400000|2022-04-28 15:40:00|18.56|18.36|18.54|18.34|18.57|18.37|18.54|18.34|23
1651160700000|2022-04-28 15:45:00|18.53|18.33|18.48|18.28|18.54|18.34|18.44|18.24|112
1651161000000|2022-04-28 15:50:00|18.47|18.27|18.56|18.36|18.58|18.38|18.44|18.24|97
1651161300000|2022-04-28 15:55:00|18.55|18.35|18.57|18.37|18.59|18.39|18.52|18.32|119
1651161600000|2022-04-28 16:00:00|18.56|18.36|18.51|18.31|18.57|18.37|18.51|18.31|106
1651161900000|2022-04-28 16:05:00|18.5|18.3|18.42|18.22|18.51|18.31|18.42|18.22|119
1651162200000|2022-04-28 16:10:00|18.43|18.23|18.47|18.27|18.47|18.27|18.38|18.18|99
1651162500000|2022-04-28 16:15:00|18.46|18.26|18.48|18.28|18.5|18.3|18.45|18.25|105
1651162800000|2022-04-28 16:20:00|18.49|18.29|18.5|18.3|18.5|18.3|18.47|18.27|56
1651163100000|2022-04-28 16:25:00|18.51|18.31|18.5|18.3|18.53|18.33|18.49|18.29|66
1651163400000|2022-04-28 16:30:00|18.49|18.29|18.5|18.3|18.53|18.33|18.46|18.26|78
1651163700000|2022-04-28 16:35:00|18.51|18.31|18.51|18.31|18.53|18.33|18.49|18.29|59
1651164000000|2022-04-28 16:40:00|18.5|18.3|18.59|18.39|18.59|18.39|18.5|18.3|113
1651164300000|2022-04-28 16:45:00|18.58|18.38|18.62|18.42|18.64|18.44|18.55|18.35|89
1651164600000|2022-04-28 16:50:00|18.63|18.43|18.62|18.42|18.63|18.43|18.6|18.4|90
1651164900000|2022-04-28 16:55:00|18.61|18.41|18.6|18.4|18.63|18.43|18.6|18.4|68
1651165200000|2022-04-28 17:00:00|18.61|18.41|18.61|18.41|18.63|18.43|18.6|18.4|51
1651165500000|2022-04-28 17:05:00|18.62|18.42|18.66|18.46|18.67|18.47|18.61|18.41|23
1651165800000|2022-04-28 17:10:00|18.67|18.47|18.65|18.45|18.68|18.48|18.64|18.44|63
1651166100000|2022-04-28 17:15:00|18.66|18.46|18.61|18.41|18.66|18.46|18.59|18.39|68
1651166400000|2022-04-28 17:20:00|18.6|18.4|18.62|18.42|18.63|18.43|18.57|18.37|93
1651166700000|2022-04-28 17:25:00|18.63|18.43|18.68|18.48|18.69|18.49|18.62|18.42|76
1651167000000|2022-04-28 17:30:00|18.67|18.47|18.69|18.49|18.7|18.5|18.65|18.45|47
1651167300000|2022-04-28 17:35:00|18.7|18.5|18.69|18.49|18.7|18.5|18.66|18.46|64
1651167600000|2022-04-28 17:40:00|18.7|18.5|18.68|18.48|18.7|18.5|18.65|18.45|75
1651167900000|2022-04-28 17:45:00|18.67|18.47|18.69|18.49|18.69|18.49|18.67|18.47|31
1651168200000|2022-04-28 17:50:00|18.7|18.5|18.7|18.5|18.71|18.51|18.68|18.48|25
1651168500000|2022-04-28 17:55:00|18.69|18.49|18.73|18.53|18.74|18.54|18.69|18.49|53
1651168800000|2022-04-28 18:00:00|18.74|18.54|18.75|18.55|18.76|18.56|18.71|18.51|94
1651169100000|2022-04-28 18:05:00|18.74|18.54|18.71|18.51|18.75|18.55|18.71|18.51|92
1651169400000|2022-04-28 18:10:00|18.7|18.5|18.65|18.45|18.72|18.52|18.65|18.45|70
1651169700000|2022-04-28 18:15:00|18.66|18.46|18.62|18.42|18.66|18.46|18.62|18.42|45
1651170000000|2022-04-28 18:20:00|18.63|18.43|18.64|18.44|18.65|18.45|18.62|18.42|16
1651170300000|2022-04-28 18:25:00|18.65|18.45|18.66|18.46|18.67|18.47|18.64|18.44|22
1651170600000|2022-04-28 18:30:00|18.67|18.47|18.66|18.46|18.68|18.48|18.65|18.45|26
1651170900000|2022-04-28 18:35:00|18.67|18.47|18.7|18.5|18.7|18.5|18.66|18.46|22
1651171200000|2022-04-28 18:40:00|18.71|18.51|18.7|18.5|18.71|18.51|18.69|18.49|60
1651171500000|2022-04-28 18:45:00|18.69|18.49|18.69|18.49|18.7|18.5|18.68|18.48|11
1651171800000|2022-04-28 18:50:00|18.68|18.48|18.68|18.48|18.71|18.51|18.68|18.48|15
1651172100000|2022-04-28 18:55:00|18.67|18.47|18.67|18.47|18.7|18.5|18.66|18.46|41
1651172400000|2022-04-28 19:00:00|18.68|18.48|18.68|18.48|18.69|18.49|18.67|18.47|19
1651172700000|2022-04-28 19:05:00|18.67|18.47|18.73|18.53|18.74|18.54|18.67|18.47|17
1651173000000|2022-04-28 19:10:00|18.74|18.54|18.74|18.54|18.75|18.55|18.73|18.53|31
1651173300000|2022-04-28 19:15:00|18.73|18.53|18.73|18.53|18.75|18.55|18.73|18.53|29
1651173600000|2022-04-28 19:20:00|18.74|18.54|18.74|18.54|18.75|18.55|18.73|18.53|23
1651173900000|2022-04-28 19:25:00|18.73|18.53|18.73|18.53|18.74|18.54|18.72|18.52|35
1651174200000|2022-04-28 19:30:00|18.72|18.52|18.7|18.5|18.74|18.54|18.7|18.5|59
1651174500000|2022-04-28 19:35:00|18.71|18.51|18.7|18.5|18.73|18.53|18.69|18.49|50
1651174800000|2022-04-28 19:40:00|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|51
1651175100000|2022-04-28 19:45:00|18.7|18.5|18.65|18.45|18.71|18.51|18.65|18.45|62
1651175400000|2022-04-28 19:50:00|18.64|18.44|18.63|18.43|18.65|18.45|18.62|18.42|32
1651175700000|2022-04-28 19:55:00|18.64|18.44|18.66|18.46|18.66|18.46|18.64|18.44|13
1651176000000|2022-04-28 20:00:00|18.67|18.47|18.64|18.44|18.68|18.48|18.62|18.42|112
1651176300000|2022-04-28 20:05:00|18.65|18.45|18.64|18.44|18.67|18.47|18.62|18.42|58
1651176600000|2022-04-28 20:10:00|18.65|18.45|18.64|18.44|18.67|18.47|18.64|18.44|52
1651176900000|2022-04-28 20:15:00|18.65|18.45|18.66|18.46|18.67|18.47|18.64|18.44|68
1651177200000|2022-04-28 20:20:00|18.67|18.47|18.67|18.47|18.67|18.47|18.64|18.44|27
1651177500000|2022-04-28 20:25:00|18.66|18.46|18.69|18.49|18.7|18.5|18.66|18.46|48
1651177800000|2022-04-28 20:30:00|18.7|18.5|18.73|18.53|18.76|18.56|18.7|18.5|80
1651178100000|2022-04-28 20:35:00|18.74|18.54|18.72|18.52|18.75|18.55|18.72|18.52|79
1651178400000|2022-04-28 20:40:00|18.73|18.53|18.71|18.51|18.73|18.53|18.71|18.51|19
1651178700000|2022-04-28 20:45:00|18.72|18.52|18.69|18.49|18.72|18.52|18.68|18.48|38
1651179000000|2022-04-28 20:50:00|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|56
1651179300000|2022-04-28 20:55:00|18.7|18.5|18.66|18.46|18.7|18.5|18.66|18.46|61
1651179600000|2022-04-28 21:00:00|18.67|18.47|18.66|18.46|18.67|18.47|18.64|18.44|52
1651179900000|2022-04-28 21:05:00|18.67|18.47|18.68|18.48|18.69|18.49|18.67|18.47|4
1651180200000|2022-04-28 21:10:00|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|7
1651180500000|2022-04-28 21:15:00|18.7|18.5|18.71|18.51|18.71|18.51|18.69|18.49|14
1651180800000|2022-04-28 21:20:00|18.72|18.52|18.69|18.49|18.72|18.52|18.69|18.49|36
1651181100000|2022-04-28 21:25:00|18.7|18.5|18.65|18.45|18.7|18.5|18.65|18.45|56
1651181400000|2022-04-28 21:30:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|44
1651181700000|2022-04-28 21:35:00|18.64|18.44|18.6|18.4|18.64|18.44|18.6|18.4|37
1651182000000|2022-04-28 21:40:00|18.61|18.41|18.59|18.39|18.61|18.41|18.57|18.37|45
1651182300000|2022-04-28 21:45:00|18.6|18.4|18.61|18.41|18.63|18.43|18.59|18.39|36
1651182600000|2022-04-28 21:50:00|18.6|18.4|18.65|18.45|18.66|18.46|18.6|18.4|16
1651182900000|2022-04-28 21:55:00|18.66|18.46|18.68|18.48|18.68|18.48|18.64|18.44|11
1651183200000|2022-04-28 22:00:00|18.67|18.47|18.65|18.45|18.68|18.48|18.62|18.42|59
1651183500000|2022-04-28 22:05:00|18.64|18.44|18.63|18.43|18.65|18.45|18.63|18.43|88
1651183800000|2022-04-28 22:10:00|18.64|18.44|18.59|18.39|18.64|18.44|18.59|18.39|32
1651184100000|2022-04-28 22:15:00|18.58|18.38|18.58|18.38|18.6|18.4|18.58|18.38|33
1651184400000|2022-04-28 22:20:00|18.59|18.39|18.6|18.4|18.61|18.41|18.58|18.38|20
1651184700000|2022-04-28 22:25:00|18.59|18.39|18.58|18.38|18.59|18.39|18.55|18.35|82
1651185000000|2022-04-28 22:30:00|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|6
1651185300000|2022-04-28 22:35:00|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|58
1651185600000|2022-04-28 22:40:00|18.59|18.39|18.58|18.38|18.59|18.39|18.56|18.36|38
1651185900000|2022-04-28 22:45:00|18.57|18.37|18.59|18.39|18.59|18.39|18.57|18.37|13
1651186200000|2022-04-28 22:50:00|18.6|18.4|18.61|18.41|18.61|18.41|18.59|18.39|52
1651186500000|2022-04-28 22:55:00|18.6|18.4|18.61|18.41|18.62|18.42|18.6|18.4|20
1651186800000|2022-04-28 23:00:00|18.62|18.42|18.6|18.4|18.62|18.42|18.6|18.4|27
1651187100000|2022-04-28 23:05:00|18.59|18.39|18.69|18.49|18.69|18.49|18.58|18.38|43
1651187400000|2022-04-28 23:10:00|18.7|18.5|18.7|18.5|18.71|18.51|18.69|18.49|39
1651187700000|2022-04-28 23:15:00|18.69|18.49|18.71|18.51|18.71|18.51|18.69|18.49|87
1651188000000|2022-04-28 23:20:00|18.7|18.5|18.7|18.5|18.71|18.51|18.67|18.47|49
1651188300000|2022-04-28 23:25:00|18.69|18.49|18.7|18.5|18.71|18.51|18.68|18.48|38
1651188600000|2022-04-28 23:30:00|18.71|18.51|18.68|18.48|18.71|18.51|18.68|18.48|34
1651188900000|2022-04-28 23:35:00|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|45
1651189200000|2022-04-28 23:40:00|18.68|18.48|18.64|18.44|18.68|18.48|18.63|18.43|63
1651189500000|2022-04-28 23:45:00|18.65|18.45|18.64|18.44|18.65|18.45|18.62|18.42|44
1651189800000|2022-04-28 23:50:00|18.65|18.45|18.67|18.47|18.67|18.47|18.64|18.44|17
1651190100000|2022-04-28 23:55:00|18.68|18.48|18.69|18.49|18.7|18.5|18.67|18.47|20
1651190400000|2022-04-29 00:00:00|18.7|18.5|18.74|18.54|18.76|18.56|18.69|18.49|52
1651190700000|2022-04-29 00:05:00|18.75|18.55|18.78|18.58|18.78|18.58|18.74|18.54|28
1651191000000|2022-04-29 00:10:00|18.79|18.59|18.79|18.59|18.81|18.61|18.78|18.58|55
1651191300000|2022-04-29 00:15:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|42
1651191600000|2022-04-29 00:20:00|18.8|18.6|18.77|18.57|18.8|18.6|18.76|18.56|36
1651191900000|2022-04-29 00:25:00|18.78|18.58|18.76|18.56|18.79|18.59|18.76|18.56|47
1651192200000|2022-04-29 00:30:00|18.77|18.57|18.78|18.58|18.78|18.58|18.75|18.55|32
1651192500000|2022-04-29 00:35:00|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|54
1651192800000|2022-04-29 00:40:00|18.77|18.57|18.76|18.56|18.78|18.58|18.74|18.54|38
1651193100000|2022-04-29 00:45:00|18.75|18.55|18.72|18.52|18.75|18.55|18.71|18.51|76
1651193400000|2022-04-29 00:50:00|18.73|18.53|18.74|18.54|18.76|18.56|18.72|18.52|56
1651193700000|2022-04-29 00:55:00|18.75|18.55|18.77|18.57|18.77|18.57|18.74|18.54|29
1651194000000|2022-04-29 01:00:00|18.78|18.58|18.77|18.57|18.8|18.6|18.77|18.57|20
1651194300000|2022-04-29 01:05:00|18.78|18.58|18.75|18.55|18.78|18.58|18.74|18.54|38
1651194600000|2022-04-29 01:10:00|18.74|18.54|18.74|18.54|18.76|18.56|18.73|18.53|41
1651194900000|2022-04-29 01:15:00|18.75|18.55|18.75|18.55|18.75|18.55|18.73|18.53|23
1651195200000|2022-04-29 01:20:00|18.76|18.56|18.73|18.53|18.76|18.56|18.69|18.49|42
1651195500000|2022-04-29 01:25:00|18.72|18.52|18.73|18.53|18.74|18.54|18.72|18.52|86
1651195800000|2022-04-29 01:30:00|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|36
1651196100000|2022-04-29 01:35:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1651196400000|2022-04-29 01:40:00|18.74|18.54|18.73|18.53|18.74|18.54|18.71|18.51|10
1651196700000|2022-04-29 01:45:00|18.72|18.52|18.73|18.53|18.74|18.54|18.72|18.52|36
1651197000000|2022-04-29 01:50:00|18.74|18.54|18.69|18.49|18.74|18.54|18.68|18.48|48
1651197300000|2022-04-29 01:55:00|18.7|18.5|18.74|18.54|18.74|18.54|18.7|18.5|39
1651197600000|2022-04-29 02:00:00|18.73|18.53|18.75|18.55|18.75|18.55|18.71|18.51|75
1651197900000|2022-04-29 02:05:00|18.74|18.54|18.81|18.61|18.82|18.62|18.74|18.54|60
1651198200000|2022-04-29 02:10:00|18.8|18.6|18.74|18.54|18.81|18.61|18.74|18.54|31
1651198500000|2022-04-29 02:15:00|18.73|18.53|18.67|18.47|18.74|18.54|18.66|18.46|93
1651198800000|2022-04-29 02:20:00|18.66|18.46|18.65|18.45|18.67|18.47|18.65|18.45|28
1651199100000|2022-04-29 02:25:00|18.64|18.44|18.62|18.42|18.66|18.46|18.62|18.42|39
1651199400000|2022-04-29 02:30:00|18.61|18.41|18.59|18.39|18.61|18.41|18.56|18.36|35
1651199700000|2022-04-29 02:35:00|18.6|18.4|18.59|18.39|18.6|18.4|18.58|18.38|8
1651200000000|2022-04-29 02:40:00|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|16
1651200300000|2022-04-29 02:45:00|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1651200600000|2022-04-29 02:50:00|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|4
1651200900000|2022-04-29 02:55:00|18.57|18.37|18.53|18.33|18.58|18.38|18.48|18.28|90
1651201200000|2022-04-29 03:00:00|18.52|18.32|18.55|18.35|18.55|18.35|18.51|18.31|44
1651201500000|2022-04-29 03:05:00|18.54|18.34|18.53|18.33|18.55|18.35|18.52|18.32|22
1651201800000|2022-04-29 03:10:00|18.52|18.32|18.49|18.29|18.54|18.34|18.45|18.25|95
1651202100000|2022-04-29 03:15:00|18.48|18.28|18.5|18.3|18.52|18.32|18.48|18.28|19
1651202400000|2022-04-29 03:20:00|18.51|18.31|18.53|18.33|18.53|18.33|18.5|18.3|29
1651202700000|2022-04-29 03:25:00|18.54|18.34|18.57|18.37|18.57|18.37|18.54|18.34|14
1651203000000|2022-04-29 03:30:00|18.58|18.38|18.54|18.34|18.58|18.38|18.53|18.33|37
1651203300000|2022-04-29 03:35:00|18.53|18.33|18.53|18.33|18.54|18.34|18.49|18.29|15
1651203600000|2022-04-29 03:40:00|18.52|18.32|18.52|18.32|18.55|18.35|18.52|18.32|25
1651203900000|2022-04-29 03:45:00|18.51|18.31|18.48|18.28|18.51|18.31|18.47|18.27|34
1651204200000|2022-04-29 03:50:00|18.49|18.29|18.49|18.29|18.5|18.3|18.46|18.26|29
1651204500000|2022-04-29 03:55:00|18.48|18.28|18.47|18.27|18.49|18.29|18.45|18.25|20
1651204800000|2022-04-29 04:00:00|18.46|18.26|18.41|18.21|18.48|18.28|18.4|18.2|34
1651205100000|2022-04-29 04:05:00|18.4|18.2|18.43|18.23|18.45|18.25|18.38|18.18|56
1651205400000|2022-04-29 04:10:00|18.44|18.24|18.42|18.22|18.45|18.25|18.41|18.21|64
1651205700000|2022-04-29 04:15:00|18.41|18.21|18.41|18.21|18.44|18.24|18.41|18.21|31
1651206000000|2022-04-29 04:20:00|18.4|18.2|18.42|18.22|18.42|18.22|18.4|18.2|11
1651206300000|2022-04-29 04:25:00|18.43|18.23|18.46|18.26|18.46|18.26|18.43|18.23|8
1651206600000|2022-04-29 04:30:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1651206900000|2022-04-29 04:35:00|18.46|18.26|18.47|18.27|18.48|18.28|18.46|18.26|18
1651207200000|2022-04-29 04:40:00|18.48|18.28|18.5|18.3|18.5|18.3|18.48|18.28|9
1651207500000|2022-04-29 04:45:00|18.51|18.31|18.53|18.33|18.53|18.33|18.5|18.3|11
1651207800000|2022-04-29 04:50:00|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|26
1651208100000|2022-04-29 04:55:00|18.54|18.34|18.52|18.32|18.54|18.34|18.52|18.32|5
1651208400000|2022-04-29 05:00:00|18.53|18.33|18.52|18.32|18.55|18.35|18.51|18.31|40
1651208700000|2022-04-29 05:05:00|18.53|18.33|18.53|18.33|18.55|18.35|18.52|18.32|19
1651209000000|2022-04-29 05:10:00|18.52|18.32|18.55|18.35|18.55|18.35|18.52|18.32|10
1651209300000|2022-04-29 05:15:00|18.56|18.36|18.58|18.38|18.58|18.38|18.55|18.35|55
1651209600000|2022-04-29 05:20:00|18.57|18.37|18.6|18.4|18.61|18.41|18.57|18.37|26
1651209900000|2022-04-29 05:25:00|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|41
1651210200000|2022-04-29 05:30:00|18.6|18.4|18.59|18.39|18.61|18.41|18.58|18.38|66
1651210500000|2022-04-29 05:35:00|18.6|18.4|18.6|18.4|18.61|18.41|18.59|18.39|15
1651210800000|2022-04-29 05:40:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1651211100000|2022-04-29 05:45:00|18.61|18.41|18.58|18.38|18.61|18.41|18.57|18.37|28
1651211400000|2022-04-29 05:50:00|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|6
1651211700000|2022-04-29 05:55:00|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|8
1651212000000|2022-04-29 06:00:00|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|10
1651212300000|2022-04-29 06:05:00|18.61|18.41|18.63|18.43|18.63|18.43|18.6|18.4|33
1651212600000|2022-04-29 06:10:00|18.62|18.42|18.59|18.39|18.62|18.42|18.56|18.36|50
1651212900000|2022-04-29 06:15:00|18.6|18.4|18.65|18.45|18.65|18.45|18.59|18.39|34
1651213200000|2022-04-29 06:20:00|18.66|18.46|18.64|18.44|18.66|18.46|18.64|18.44|11
1651213500000|2022-04-29 06:25:00|18.65|18.45|18.68|18.48|18.69|18.49|18.64|18.44|28
1651213800000|2022-04-29 06:30:00|18.67|18.47|18.69|18.49|18.7|18.5|18.66|18.46|25
1651214100000|2022-04-29 06:35:00|18.7|18.5|18.72|18.52|18.72|18.52|18.69|18.49|15
1651214400000|2022-04-29 06:40:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|6
1651214700000|2022-04-29 06:45:00|18.71|18.51|18.72|18.52|18.73|18.53|18.71|18.51|8
1651215000000|2022-04-29 06:50:00|18.71|18.51|18.67|18.47|18.71|18.51|18.67|18.47|11
1651215300000|2022-04-29 06:55:00|18.68|18.48|18.73|18.53|18.74|18.54|18.67|18.47|25
1651215600000|2022-04-29 07:00:00|18.72|18.52|18.73|18.53|18.75|18.55|18.72|18.52|82
1651215900000|2022-04-29 07:05:00|18.72|18.52|18.76|18.56|18.76|18.56|18.7|18.5|49
1651216200000|2022-04-29 07:10:00|18.75|18.55|18.74|18.54|18.76|18.56|18.73|18.53|32
1651216500000|2022-04-29 07:15:00|18.75|18.55|18.76|18.56|18.76|18.56|18.73|18.53|10
1651216800000|2022-04-29 07:20:00|18.75|18.55|18.78|18.58|18.78|18.58|18.75|18.55|4
1651217100000|2022-04-29 07:25:00|18.79|18.59|18.79|18.59|18.79|18.59|18.77|18.57|17
1651217400000|2022-04-29 07:30:00|18.8|18.6|18.8|18.6|18.8|18.6|18.78|18.58|25
1651217700000|2022-04-29 07:35:00|18.79|18.59|18.82|18.62|18.86|18.66|18.79|18.59|43
1651218000000|2022-04-29 07:40:00|18.83|18.63|18.83|18.63|18.86|18.66|18.82|18.62|67
1651218300000|2022-04-29 07:45:00|18.82|18.62|18.79|18.59|18.82|18.62|18.78|18.58|26
1651218600000|2022-04-29 07:50:00|18.8|18.6|18.77|18.57|18.8|18.6|18.76|18.56|18
1651218900000|2022-04-29 07:55:00|18.76|18.56|18.75|18.55|18.77|18.57|18.75|18.55|26
1651219200000|2022-04-29 08:00:00|18.74|18.54|18.73|18.53|18.75|18.55|18.73|18.53|30
1651219500000|2022-04-29 08:05:00|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|21
1651219800000|2022-04-29 08:10:00|18.73|18.53|18.75|18.55|18.76|18.56|18.71|18.51|39
1651220100000|2022-04-29 08:15:00|18.74|18.54|18.68|18.48|18.75|18.55|18.68|18.48|39
1651220400000|2022-04-29 08:20:00|18.67|18.47|18.69|18.49|18.69|18.49|18.67|18.47|39
1651220700000|2022-04-29 08:25:00|18.68|18.48|18.71|18.51|18.71|18.51|18.67|18.47|8
1651221000000|2022-04-29 08:30:00|18.7|18.5|18.64|18.44|18.71|18.51|18.63|18.43|27
1651221300000|2022-04-29 08:35:00|18.63|18.43|18.67|18.47|18.67|18.47|18.63|18.43|51
1651221600000|2022-04-29 08:40:00|18.66|18.46|18.66|18.46|18.68|18.48|18.65|18.45|69
1651221900000|2022-04-29 08:45:00|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|5
1651222200000|2022-04-29 08:50:00|18.66|18.46|18.71|18.51|18.74|18.54|18.66|18.46|57
1651222500000|2022-04-29 08:55:00|18.7|18.5|18.68|18.48|18.7|18.5|18.68|18.48|17
1651222800000|2022-04-29 09:00:00|18.69|18.49|18.63|18.43|18.69|18.49|18.61|18.41|53
1651223100000|2022-04-29 09:05:00|18.62|18.42|18.61|18.41|18.62|18.42|18.58|18.38|94
1651223400000|2022-04-29 09:10:00|18.6|18.4|18.62|18.42|18.63|18.43|18.6|18.4|47
1651223700000|2022-04-29 09:15:00|18.61|18.41|18.65|18.45|18.65|18.45|18.57|18.37|49
1651224000000|2022-04-29 09:20:00|18.64|18.44|18.63|18.43|18.65|18.45|18.62|18.42|26
1651224300000|2022-04-29 09:25:00|18.62|18.42|18.63|18.43|18.64|18.44|18.62|18.42|26
1651224600000|2022-04-29 09:30:00|18.64|18.44|18.64|18.44|18.65|18.45|18.61|18.41|33
1651224900000|2022-04-29 09:35:00|18.63|18.43|18.65|18.45|18.66|18.46|18.63|18.43|25
1651225200000|2022-04-29 09:40:00|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|7
1651225500000|2022-04-29 09:45:00|18.63|18.43|18.62|18.42|18.63|18.43|18.6|18.4|18
1651225800000|2022-04-29 09:50:00|18.63|18.43|18.6|18.4|18.63|18.43|18.6|18.4|22
1651226100000|2022-04-29 09:55:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|6
1651226400000|2022-04-29 10:00:00|18.57|18.37|18.54|18.34|18.58|18.38|18.54|18.34|38
1651226700000|2022-04-29 10:05:00|18.55|18.35|18.59|18.39|18.59|18.39|18.54|18.34|53
1651227000000|2022-04-29 10:10:00|18.58|18.38|18.58|18.38|18.59|18.39|18.57|18.37|11
1651227300000|2022-04-29 10:15:00|18.57|18.37|18.61|18.41|18.62|18.42|18.56|18.36|29
1651227600000|2022-04-29 10:20:00|18.62|18.42|18.62|18.42|18.63|18.43|18.61|18.41|17
1651227900000|2022-04-29 10:25:00|18.63|18.43|18.6|18.4|18.65|18.45|18.6|18.4|22
1651228200000|2022-04-29 10:30:00|18.59|18.39|18.63|18.43|18.65|18.45|18.59|18.39|17
1651228500000|2022-04-29 10:35:00|18.62|18.42|18.61|18.41|18.65|18.45|18.6|18.4|28
1651228800000|2022-04-29 10:40:00|18.6|18.4|18.44|18.24|18.6|18.4|18.43|18.23|85
1651229100000|2022-04-29 10:45:00|18.43|18.23|18.22|18.02|18.46|18.26|18.21|18.01|170
1651229400000|2022-04-29 10:50:00|18.21|18.01|18.3|18.1|18.32|18.12|18.21|18.01|93
1651229700000|2022-04-29 10:55:00|18.29|18.09|18.27|18.07|18.32|18.12|18.24|18.04|57
1651230000000|2022-04-29 11:00:00|18.26|18.06|18.23|18.03|18.28|18.08|18.22|18.02|40
1651230300000|2022-04-29 11:05:00|18.24|18.04|18.33|18.13|18.33|18.13|18.21|18.01|68
1651230600000|2022-04-29 11:10:00|18.32|18.12|18.27|18.07|18.33|18.13|18.27|18.07|87
1651230900000|2022-04-29 11:15:00|18.26|18.06|18.27|18.07|18.28|18.08|18.21|18.01|42
1651231200000|2022-04-29 11:20:00|18.26|18.06|18.26|18.06|18.27|18.07|18.22|18.02|37
1651231500000|2022-04-29 11:25:00|18.27|18.07|18.19|17.99|18.27|18.07|18.17|17.97|51
1651231800000|2022-04-29 11:30:00|18.2|18|18.19|17.99|18.23|18.03|18.18|17.98|34
1651232100000|2022-04-29 11:35:00|18.18|17.98|18.15|17.95|18.2|18|18.15|17.95|56
1651232400000|2022-04-29 11:40:00|18.14|17.94|18.23|18.03|18.23|18.03|18.14|17.94|79
1651232700000|2022-04-29 11:45:00|18.24|18.04|18.24|18.04|18.26|18.06|18.24|18.04|81
1651233000000|2022-04-29 11:50:00|18.25|18.05|18.21|18.01|18.27|18.07|18.2|18|55
1651233300000|2022-04-29 11:55:00|18.22|18.02|18.2|18|18.24|18.04|18.2|18|33
1651233600000|2022-04-29 12:00:00|18.21|18.01|18.19|17.99|18.21|18.01|18.18|17.98|21
1651233900000|2022-04-29 12:05:00|18.2|18|18.24|18.04|18.24|18.04|18.17|17.97|29
1651234200000|2022-04-29 12:10:00|18.23|18.03|18.31|18.11|18.31|18.11|18.23|18.03|19
1651234500000|2022-04-29 12:15:00|18.32|18.12|18.34|18.14|18.34|18.14|18.31|18.11|31
1651234800000|2022-04-29 12:20:00|18.33|18.13|18.38|18.18|18.38|18.18|18.33|18.13|44
1651235100000|2022-04-29 12:25:00|18.37|18.17|18.37|18.17|18.38|18.18|18.35|18.15|57
1651235400000|2022-04-29 12:30:00|18.36|18.16|18.36|18.16|18.36|18.16|18.32|18.12|119
1651235700000|2022-04-29 12:35:00|18.35|18.15|18.3|18.1|18.36|18.16|18.29|18.09|60
1651236000000|2022-04-29 12:40:00|18.31|18.11|18.38|18.18|18.38|18.18|18.3|18.1|37
1651236300000|2022-04-29 12:45:00|18.37|18.17|18.35|18.15|18.38|18.18|18.35|18.15|83
1651236600000|2022-04-29 12:50:00|18.36|18.16|18.34|18.14|18.36|18.16|18.33|18.13|73
1651236900000|2022-04-29 12:55:00|18.33|18.13|18.31|18.11|18.34|18.14|18.31|18.11|51
1651237200000|2022-04-29 13:00:00|18.32|18.12|18.33|18.13|18.33|18.13|18.31|18.11|90
1651237500000|2022-04-29 13:05:00|18.34|18.14|18.29|18.09|18.34|18.14|18.28|18.08|68
1651237800000|2022-04-29 13:10:00|18.28|18.08|18.28|18.08|18.3|18.1|18.26|18.06|23
1651238100000|2022-04-29 13:15:00|18.29|18.09|18.38|18.18|18.38|18.18|18.29|18.09|44
1651238400000|2022-04-29 13:20:00|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|33
1651238700000|2022-04-29 13:25:00|18.38|18.18|18.38|18.18|18.39|18.19|18.37|18.17|63
1651239000000|2022-04-29 13:30:00|18.37|18.17|18.36|18.16|18.39|18.19|18.31|18.11|124
1651239300000|2022-04-29 13:35:00|18.37|18.17|18.36|18.16|18.39|18.19|18.34|18.14|80
1651239600000|2022-04-29 13:40:00|18.37|18.17|18.32|18.12|18.37|18.17|18.32|18.12|104
1651239900000|2022-04-29 13:45:00|18.33|18.13|18.35|18.15|18.35|18.15|18.29|18.09|101
1651240200000|2022-04-29 13:50:00|18.36|18.16|18.37|18.17|18.37|18.17|18.34|18.14|48
1651240500000|2022-04-29 13:55:00|18.38|18.18|18.44|18.24|18.44|18.24|18.37|18.17|53
1651240800000|2022-04-29 14:00:00|18.43|18.23|18.47|18.27|18.47|18.27|18.42|18.22|71
1651241100000|2022-04-29 14:05:00|18.46|18.26|18.45|18.25|18.46|18.26|18.44|18.24|58
1651241400000|2022-04-29 14:10:00|18.46|18.26|18.45|18.25|18.46|18.26|18.42|18.22|44
1651241700000|2022-04-29 14:15:00|18.46|18.26|18.39|18.19|18.47|18.27|18.38|18.18|58
1651242000000|2022-04-29 14:20:00|18.4|18.2|18.35|18.15|18.41|18.21|18.33|18.13|62
1651242300000|2022-04-29 14:25:00|18.34|18.14|18.35|18.15|18.35|18.15|18.32|18.12|96
1651242600000|2022-04-29 14:30:00|18.34|18.14|18.35|18.15|18.37|18.17|18.33|18.13|34
1651242900000|2022-04-29 14:35:00|18.34|18.14|18.38|18.18|18.38|18.18|18.33|18.13|31
1651243200000|2022-04-29 14:40:00|18.39|18.19|18.37|18.17|18.39|18.19|18.35|18.15|34
1651243500000|2022-04-29 14:45:00|18.38|18.18|18.32|18.12|18.38|18.18|18.32|18.12|37
1651243800000|2022-04-29 14:50:00|18.33|18.13|18.35|18.15|18.35|18.15|18.31|18.11|47
1651244100000|2022-04-29 14:55:00|18.36|18.16|18.4|18.2|18.4|18.2|18.36|18.16|39
1651244400000|2022-04-29 15:00:00|18.39|18.19|18.39|18.19|18.41|18.21|18.36|18.16|47
1651244700000|2022-04-29 15:05:00|18.4|18.2|18.34|18.14|18.43|18.23|18.33|18.13|57
1651245000000|2022-04-29 15:10:00|18.33|18.13|18.32|18.12|18.33|18.13|18.31|18.11|22
1651245300000|2022-04-29 15:15:00|18.31|18.11|18.33|18.13|18.34|18.14|18.3|18.1|31
1651245600000|2022-04-29 15:20:00|18.34|18.14|18.32|18.12|18.34|18.14|18.3|18.1|63
1651245900000|2022-04-29 15:25:00|18.31|18.11|18.29|18.09|18.32|18.12|18.28|18.08|59
1651246200000|2022-04-29 15:30:00|18.3|18.1|18.34|18.14|18.37|18.17|18.29|18.09|101
1651246500000|2022-04-29 15:35:00|18.35|18.15|18.33|18.13|18.36|18.16|18.32|18.12|27
1651246800000|2022-04-29 15:40:00|18.32|18.12|18.38|18.18|18.38|18.18|18.32|18.12|33
1651247100000|2022-04-29 15:45:00|18.39|18.19|18.38|18.18|18.41|18.21|18.37|18.17|44
1651247400000|2022-04-29 15:50:00|18.37|18.17|18.4|18.2|18.4|18.2|18.36|18.16|64
1651247700000|2022-04-29 15:55:00|18.39|18.19|18.39|18.19|18.4|18.2|18.36|18.16|41
1651248000000|2022-04-29 16:00:00|18.38|18.18|18.31|18.11|18.39|18.19|18.31|18.11|34
1651248300000|2022-04-29 16:05:00|18.32|18.12|18.33|18.13|18.33|18.13|18.29|18.09|32
1651248600000|2022-04-29 16:10:00|18.34|18.14|18.32|18.12|18.35|18.15|18.32|18.12|51
1651248900000|2022-04-29 16:15:00|18.31|18.11|18.32|18.12|18.34|18.14|18.31|18.11|32
1651249200000|2022-04-29 16:20:00|18.31|18.11|18.35|18.15|18.35|18.15|18.3|18.1|103
1651249500000|2022-04-29 16:25:00|18.36|18.16|18.37|18.17|18.37|18.17|18.32|18.12|114
1651249800000|2022-04-29 16:30:00|18.36|18.16|18.4|18.2|18.4|18.2|18.33|18.13|69
1651250100000|2022-04-29 16:35:00|18.39|18.19|18.28|18.08|18.4|18.2|18.28|18.08|76
1651250400000|2022-04-29 16:40:00|18.27|18.07|18.15|17.95|18.28|18.08|18.14|17.94|115
1651250700000|2022-04-29 16:45:00|18.16|17.96|18.19|17.99|18.21|18.01|18.16|17.96|98
1651251000000|2022-04-29 16:50:00|18.2|18|18.2|18|18.22|18.02|18.18|17.98|71
1651251300000|2022-04-29 16:55:00|18.19|17.99|18.21|18.01|18.21|18.01|18.17|17.97|131
1651251600000|2022-04-29 17:00:00|18.22|18.02|18.22|18.02|18.24|18.04|18.2|18|73
1651251900000|2022-04-29 17:05:00|18.21|18.01|18.2|18|18.22|18.02|18.19|17.99|80
1651252200000|2022-04-29 17:10:00|18.19|17.99|18.2|18|18.21|18.01|18.18|17.98|94
1651252500000|2022-04-29 17:15:00|18.21|18.01|18.22|18.02|18.23|18.03|18.19|17.99|92
1651252800000|2022-04-29 17:20:00|18.21|18.01|18.2|18|18.22|18.02|18.19|17.99|56
1651253100000|2022-04-29 17:25:00|18.21|18.01|18.17|17.97|18.23|18.03|18.17|17.97|87
1651253400000|2022-04-29 17:30:00|18.16|17.96|18.18|17.98|18.18|17.98|18.15|17.95|129
1651253700000|2022-04-29 17:35:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|35
1651254000000|2022-04-29 17:40:00|18.16|17.96|18.17|17.97|18.18|17.98|18.16|17.96|108
1651254300000|2022-04-29 17:45:00|18.18|17.98|18.1|17.9|18.18|17.98|18.06|17.86|89
1651254600000|2022-04-29 17:50:00|18.11|17.91|18.17|17.97|18.17|17.97|18.1|17.9|78
1651254900000|2022-04-29 17:55:00|18.16|17.96|18.13|17.93|18.16|17.96|18.13|17.93|38
1651255200000|2022-04-29 18:00:00|18.14|17.94|18.13|17.93|18.15|17.95|18.09|17.89|88
1651255500000|2022-04-29 18:05:00|18.14|17.94|18.11|17.91|18.14|17.94|18.11|17.91|50
1651255800000|2022-04-29 18:10:00|18.1|17.9|18.11|17.91|18.12|17.92|18.08|17.88|112
1651256100000|2022-04-29 18:15:00|18.12|17.92|18.09|17.89|18.15|17.95|18.09|17.89|92
1651256400000|2022-04-29 18:20:00|18.08|17.88|18.04|17.84|18.09|17.89|18.03|17.83|49
1651256700000|2022-04-29 18:25:00|18.05|17.85|18.1|17.9|18.1|17.9|18.05|17.85|66
1651257000000|2022-04-29 18:30:00|18.09|17.89|18.09|17.89|18.11|17.91|18.08|17.88|69
1651257300000|2022-04-29 18:35:00|18.08|17.88|18.04|17.84|18.09|17.89|18.04|17.84|29
1651257600000|2022-04-29 18:40:00|18.05|17.85|17.96|17.76|18.06|17.86|17.93|17.73|118
1651257900000|2022-04-29 18:45:00|17.95|17.75|17.94|17.74|17.97|17.77|17.9|17.7|100
1651258200000|2022-04-29 18:50:00|17.93|17.73|17.94|17.74|17.98|17.78|17.93|17.73|48
1651258500000|2022-04-29 18:55:00|17.95|17.75|17.98|17.78|18|17.8|17.94|17.74|101
1651258800000|2022-04-29 19:00:00|17.97|17.77|18.01|17.81|18.01|17.81|17.96|17.76|107
1651259100000|2022-04-29 19:05:00|18|17.8|17.95|17.75|18.01|17.81|17.94|17.74|74
1651259400000|2022-04-29 19:10:00|17.96|17.76|17.93|17.73|17.96|17.76|17.92|17.72|62
1651259700000|2022-04-29 19:15:00|17.92|17.72|17.99|17.79|17.99|17.79|17.92|17.72|22
1651260000000|2022-04-29 19:20:00|18|17.8|17.97|17.77|18|17.8|17.96|17.76|90
1651260300000|2022-04-29 19:25:00|17.98|17.78|17.91|17.71|17.99|17.79|17.9|17.7|50
1651260600000|2022-04-29 19:30:00|17.9|17.7|17.95|17.75|17.97|17.77|17.89|17.69|66
1651260900000|2022-04-29 19:35:00|17.94|17.74|17.96|17.76|17.97|17.77|17.92|17.72|69
1651261200000|2022-04-29 19:40:00|17.97|17.77|17.93|17.73|17.98|17.78|17.93|17.73|53
1651261500000|2022-04-29 19:45:00|17.94|17.74|17.8|17.6|17.95|17.75|17.77|17.57|99
1651261800000|2022-04-29 19:50:00|17.79|17.59|17.74|17.54|17.81|17.61|17.73|17.53|94
1651262100000|2022-04-29 19:55:00|17.73|17.53|17.78|17.58|17.78|17.58|17.73|17.53|102
1651262400000|2022-04-29 20:00:00|17.77|17.57|17.82|17.62|17.83|17.63|17.76|17.56|91
1651262700000|2022-04-29 20:05:00|17.83|17.63|17.82|17.62|17.86|17.66|17.81|17.61|86
1651263000000|2022-04-29 20:10:00|17.81|17.61|17.82|17.62|17.84|17.64|17.8|17.6|48
1651263300000|2022-04-29 20:15:00|17.81|17.61|17.86|17.66|17.86|17.66|17.8|17.6|28
1651263600000|2022-04-29 20:20:00|17.87|17.67|17.92|17.72|17.92|17.72|17.87|17.67|46
1651263900000|2022-04-29 20:25:00|17.91|17.71|17.88|17.68|17.92|17.72|17.87|17.67|44
1651264200000|2022-04-29 20:30:00|17.89|17.69|17.89|17.69|17.91|17.71|17.88|17.68|45
1651264500000|2022-04-29 20:35:00|17.9|17.7|17.91|17.71|17.91|17.71|17.89|17.69|52
1651264800000|2022-04-29 20:40:00|17.9|17.7|17.9|17.7|17.93|17.73|17.9|17.7|13
1651265100000|2022-04-29 20:45:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|62
1651265400000|2022-04-29 20:50:00|17.91|17.71|17.94|17.74|17.94|17.74|17.91|17.71|12
1651265700000|2022-04-29 20:55:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1651302000000|2022-04-30 07:00:00|18.22|18.02|18.2|18|18.23|18.03|18.18|17.98|25
1651302300000|2022-04-30 07:05:00|18.19|17.99|18.16|17.96|18.2|18|18.12|17.92|44
1651302600000|2022-04-30 07:10:00|18.15|17.95|18.13|17.93|18.15|17.95|18.12|17.92|11
1651302900000|2022-04-30 07:15:00|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1651303200000|2022-04-30 07:20:00|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|7
1651303500000|2022-04-30 07:25:00|18.17|17.97|18.15|17.95|18.17|17.97|18.14|17.94|11
1651303800000|2022-04-30 07:30:00|18.16|17.96|18.15|17.95|18.16|17.96|18.14|17.94|24
1651304100000|2022-04-30 07:35:00|18.16|17.96|18.17|17.97|18.18|17.98|18.15|17.95|12
1651304400000|2022-04-30 07:40:00|18.18|17.98|18.15|17.95|18.2|18|18.14|17.94|22
1651304700000|2022-04-30 07:45:00|18.16|17.96|18.13|17.93|18.16|17.96|18.12|17.92|28
1651305000000|2022-04-30 07:50:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|12
1651305300000|2022-04-30 07:55:00|18.14|17.94|18.15|17.95|18.15|17.95|18.13|17.93|28
1651305600000|2022-04-30 08:00:00|18.14|17.94|18.14|17.94|18.14|17.94|18.11|17.91|15
1651305900000|2022-04-30 08:05:00|18.15|17.95|18.13|17.93|18.15|17.95|18.13|17.93|9
1651306200000|2022-04-30 08:10:00|18.14|17.94|18.17|17.97|18.17|17.97|18.14|17.94|4
1651306500000|2022-04-30 08:15:00|18.16|17.96|18.13|17.93|18.16|17.96|18.13|17.93|26
1651306800000|2022-04-30 08:20:00|18.12|17.92|18.04|17.84|18.13|17.93|18.04|17.84|33
1651307100000|2022-04-30 08:25:00|18.03|17.83|18.02|17.82|18.06|17.86|18.02|17.82|58
1651307400000|2022-04-30 08:30:00|18.03|17.83|18|17.8|18.03|17.83|17.97|17.77|54
1651307700000|2022-04-30 08:35:00|17.99|17.79|18.05|17.85|18.05|17.85|17.99|17.79|53
1651308000000|2022-04-30 08:40:00|18.06|17.86|18.1|17.9|18.11|17.91|18.05|17.85|37
1651308300000|2022-04-30 08:45:00|18.09|17.89|18.13|17.93|18.14|17.94|18.09|17.89|27
1651308600000|2022-04-30 08:50:00|18.12|17.92|18.17|17.97|18.18|17.98|18.12|17.92|62
1651308900000|2022-04-30 08:55:00|18.18|17.98|18.12|17.92|18.18|17.98|18.12|17.92|33
1651309200000|2022-04-30 09:00:00|18.13|17.93|18.14|17.94|18.17|17.97|18.12|17.92|52
1651309500000|2022-04-30 09:05:00|18.13|17.93|18.19|17.99|18.2|18|18.13|17.93|37
1651309800000|2022-04-30 09:10:00|18.2|18|18.22|18.02|18.22|18.02|18.2|18|7
1651310100000|2022-04-30 09:15:00|18.21|18.01|18.2|18|18.21|18.01|18.19|17.99|12
1651310400000|2022-04-30 09:20:00|18.19|17.99|18.15|17.95|18.2|18|18.15|17.95|37
1651310700000|2022-04-30 09:25:00|18.16|17.96|18.21|18.01|18.21|18.01|18.15|17.95|22
1651311000000|2022-04-30 09:30:00|18.2|18|18.21|18.01|18.22|18.02|18.17|17.97|50
1651311300000|2022-04-30 09:35:00|18.22|18.02|18.19|17.99|18.22|18.02|18.19|17.99|26
1651311600000|2022-04-30 09:40:00|18.18|17.98|18.17|17.97|18.19|17.99|18.17|17.97|28
1651311900000|2022-04-30 09:45:00|18.18|17.98|18.18|17.98|18.19|17.99|18.17|17.97|19
1651312200000|2022-04-30 09:50:00|18.19|17.99|18.21|18.01|18.21|18.01|18.18|17.98|25
1651312500000|2022-04-30 09:55:00|18.2|18|18.18|17.98|18.22|18.02|18.17|17.97|37
1651312800000|2022-04-30 10:00:00|18.17|17.97|18.15|17.95|18.17|17.97|18.14|17.94|31
1651313100000|2022-04-30 10:05:00|18.14|17.94|18.15|17.95|18.16|17.96|18.14|17.94|8
1651313400000|2022-04-30 10:10:00|18.16|17.96|18.15|17.95|18.16|17.96|18.14|17.94|52
1651313700000|2022-04-30 10:15:00|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|21
1651314000000|2022-04-30 10:20:00|18.13|17.93|18.14|17.94|18.15|17.95|18.13|17.93|10
1651314300000|2022-04-30 10:25:00|18.15|17.95|18.2|18|18.2|18|18.14|17.94|16
1651314600000|2022-04-30 10:30:00|18.21|18.01|18.2|18|18.22|18.02|18.19|17.99|16
1651314900000|2022-04-30 10:35:00|18.19|17.99|18.17|17.97|18.2|18|18.17|17.97|33
1651315200000|2022-04-30 10:40:00|18.16|17.96|18.17|17.97|18.2|18|18.16|17.96|36
1651315500000|2022-04-30 10:45:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|20
1651315800000|2022-04-30 10:50:00|18.17|17.97|18.16|17.96|18.18|17.98|18.16|17.96|36
1651316400000|2022-04-30 11:00:00|18.17|17.97|18.21|18.01|18.22|18.02|18.17|17.97|23
1651316700000|2022-04-30 11:05:00|18.22|18.02|18.24|18.04|18.25|18.05|18.21|18.01|19
1651317000000|2022-04-30 11:10:00|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1651317300000|2022-04-30 11:15:00|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|9
1651317600000|2022-04-30 11:20:00|18.21|18.01|18.22|18.02|18.22|18.02|18.2|18|22
1651317900000|2022-04-30 11:25:00|18.21|18.01|18.2|18|18.21|18.01|18.18|17.98|10
1651318200000|2022-04-30 11:30:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|15
1651318500000|2022-04-30 11:35:00|18.2|18|18.16|17.96|18.2|18|18.14|17.94|21
1651318800000|2022-04-30 11:40:00|18.15|17.95|18.17|17.97|18.17|17.97|18.15|17.95|23
1651319100000|2022-04-30 11:45:00|18.18|17.98|18.18|17.98|18.19|17.99|18.17|17.97|15
1651319400000|2022-04-30 11:50:00|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|54
1651319700000|2022-04-30 11:55:00|18.17|17.97|18.14|17.94|18.18|17.98|18.14|17.94|24
1651320000000|2022-04-30 12:00:00|18.15|17.95|18.16|17.96|18.16|17.96|18.14|17.94|6
1651320300000|2022-04-30 12:05:00|18.17|17.97|18.15|17.95|18.2|18|18.15|17.95|39
1651320600000|2022-04-30 12:10:00|18.14|17.94|18.15|17.95|18.18|17.98|18.13|17.93|58
1651320900000|2022-04-30 12:15:00|18.16|17.96|18.15|17.95|18.16|17.96|18.14|17.94|16
1651321200000|2022-04-30 12:20:00|18.14|17.94|18.19|17.99|18.19|17.99|18.14|17.94|16
1651321500000|2022-04-30 12:25:00|18.18|17.98|18.19|17.99|18.22|18.02|18.18|17.98|56
1651321800000|2022-04-30 12:30:00|18.2|18|18.19|17.99|18.21|18.01|18.19|17.99|8
1651322100000|2022-04-30 12:35:00|18.18|17.98|18.19|17.99|18.19|17.99|18.17|17.97|34
1651322400000|2022-04-30 12:40:00|18.2|18|18.13|17.93|18.2|18|18.13|17.93|30
1651322700000|2022-04-30 12:45:00|18.14|17.94|18.17|17.97|18.17|17.97|18.12|17.92|36
1651323000000|2022-04-30 12:50:00|18.16|17.96|18.16|17.96|18.17|17.97|18.15|17.95|31
1651323300000|2022-04-30 12:55:00|18.17|17.97|18.16|17.96|18.18|17.98|18.15|17.95|30
1651323600000|2022-04-30 13:00:00|18.15|17.95|18.16|17.96|18.19|17.99|18.14|17.94|48
1651323900000|2022-04-30 13:05:00|18.17|17.97|18.2|18|18.24|18.04|18.17|17.97|34
1651324200000|2022-04-30 13:10:00|18.21|18.01|18.2|18|18.23|18.03|18.2|18|22
1651324500000|2022-04-30 13:15:00|18.21|18.01|18.23|18.03|18.23|18.03|18.2|18|19
1651324800000|2022-04-30 13:20:00|18.22|18.02|18.21|18.01|18.23|18.03|18.21|18.01|4
1651325100000|2022-04-30 13:25:00|18.2|18|18.18|17.98|18.2|18|18.16|17.96|51
1651325400000|2022-04-30 13:30:00|18.19|17.99|18.12|17.92|18.2|18|18.12|17.92|48
1651325700000|2022-04-30 13:35:00|18.13|17.93|18.12|17.92|18.15|17.95|18.11|17.91|46
1651326000000|2022-04-30 13:40:00|18.11|17.91|18.07|17.87|18.12|17.92|18.07|17.87|31
1651326300000|2022-04-30 13:45:00|18.08|17.88|18.06|17.86|18.1|17.9|18.04|17.84|33
1651326600000|2022-04-30 13:50:00|18.07|17.87|18.07|17.87|18.09|17.89|18.05|17.85|27
1651326900000|2022-04-30 13:55:00|18.06|17.86|18.04|17.84|18.07|17.87|18.03|17.83|15
1651327200000|2022-04-30 14:00:00|18.05|17.85|18.05|17.85|18.08|17.88|17.99|17.79|53
1651327500000|2022-04-30 14:05:00|18.06|17.86|18.09|17.89|18.13|17.93|18.05|17.85|48
1651327800000|2022-04-30 14:10:00|18.1|17.9|18.09|17.89|18.1|17.9|18.07|17.87|24
1651328100000|2022-04-30 14:15:00|18.08|17.88|17.99|17.79|18.08|17.88|17.99|17.79|60
1651328400000|2022-04-30 14:20:00|18|17.8|18.01|17.81|18.01|17.81|17.98|17.78|56
1651328700000|2022-04-30 14:25:00|18.02|17.82|18.03|17.83|18.05|17.85|18|17.8|22
1651329000000|2022-04-30 14:30:00|18.04|17.84|18.03|17.83|18.06|17.86|18.01|17.81|72
1651329300000|2022-04-30 14:35:00|18.02|17.82|18.01|17.81|18.03|17.83|17.98|17.78|36
1651329600000|2022-04-30 14:40:00|18|17.8|17.96|17.76|18|17.8|17.95|17.75|27
1651329900000|2022-04-30 14:45:00|17.95|17.75|17.9|17.7|17.97|17.77|17.89|17.69|58
1651330200000|2022-04-30 14:50:00|17.89|17.69|17.88|17.68|17.9|17.7|17.85|17.65|52
1651330500000|2022-04-30 14:55:00|17.89|17.69|17.81|17.61|17.92|17.72|17.8|17.6|53
1651330800000|2022-04-30 15:00:00|17.8|17.6|17.82|17.62|17.87|17.67|17.77|17.57|69
1651331100000|2022-04-30 15:05:00|17.83|17.63|17.92|17.72|17.92|17.72|17.82|17.62|78
1651331400000|2022-04-30 15:10:00|17.93|17.73|17.93|17.73|17.98|17.78|17.93|17.73|79
1651331700000|2022-04-30 15:15:00|17.92|17.72|17.92|17.72|17.97|17.77|17.9|17.7|65
1651332000000|2022-04-30 15:20:00|17.91|17.71|17.9|17.7|17.91|17.71|17.88|17.68|20
1651332300000|2022-04-30 15:25:00|17.91|17.71|18|17.8|18|17.8|17.91|17.71|30
1651332600000|2022-04-30 15:30:00|17.99|17.79|18|17.8|18.02|17.82|17.97|17.77|31
1651332900000|2022-04-30 15:35:00|18.01|17.81|17.98|17.78|18.01|17.81|17.97|17.77|14
1651333200000|2022-04-30 15:40:00|17.97|17.77|18.01|17.81|18.01|17.81|17.97|17.77|27
1651333500000|2022-04-30 15:45:00|18|17.8|17.99|17.79|18.01|17.81|17.99|17.79|18
1651333800000|2022-04-30 15:50:00|18|17.8|18.04|17.84|18.04|17.84|17.98|17.78|55
1651334100000|2022-04-30 15:55:00|18.03|17.83|17.97|17.77|18.03|17.83|17.94|17.74|27
1651334400000|2022-04-30 16:00:00|17.96|17.76|17.88|17.68|17.97|17.77|17.88|17.68|49
1651334700000|2022-04-30 16:05:00|17.89|17.69|17.97|17.77|17.97|17.77|17.89|17.69|64
1651335000000|2022-04-30 16:10:00|17.96|17.76|17.95|17.75|17.97|17.77|17.95|17.75|42
1651335300000|2022-04-30 16:15:00|17.96|17.76|17.94|17.74|17.96|17.76|17.92|17.72|23
1651335600000|2022-04-30 16:20:00|17.93|17.73|17.98|17.78|17.99|17.79|17.93|17.73|30
1651335900000|2022-04-30 16:25:00|17.99|17.79|17.99|17.79|18|17.8|17.98|17.78|53
1651336200000|2022-04-30 16:30:00|17.98|17.78|17.99|17.79|18.01|17.81|17.98|17.78|20
1651336500000|2022-04-30 16:35:00|18|17.8|17.94|17.74|18|17.8|17.93|17.73|31
1651336800000|2022-04-30 16:40:00|17.93|17.73|17.92|17.72|17.95|17.75|17.92|17.72|50
1651337100000|2022-04-30 16:45:00|17.93|17.73|17.89|17.69|17.93|17.73|17.87|17.67|31
1651337400000|2022-04-30 16:50:00|17.88|17.68|17.88|17.68|17.89|17.69|17.87|17.67|37
1651337700000|2022-04-30 16:55:00|17.87|17.67|17.8|17.6|17.88|17.68|17.79|17.59|82
1651338000000|2022-04-30 17:00:00|17.79|17.59|17.8|17.6|17.83|17.63|17.77|17.57|54
1651338300000|2022-04-30 17:05:00|17.81|17.61|17.82|17.62|17.83|17.63|17.8|17.6|36
1651338600000|2022-04-30 17:10:00|17.81|17.61|17.8|17.6|17.82|17.62|17.8|17.6|28
1651338900000|2022-04-30 17:15:00|17.81|17.61|17.81|17.61|17.83|17.63|17.77|17.57|49
1651339200000|2022-04-30 17:20:00|17.8|17.6|17.79|17.59|17.81|17.61|17.78|17.58|56
1651339500000|2022-04-30 17:25:00|17.8|17.6|17.8|17.6|17.82|17.62|17.79|17.59|35
1651339800000|2022-04-30 17:30:00|17.79|17.59|17.8|17.6|17.83|17.63|17.78|17.58|44
1651340100000|2022-04-30 17:35:00|17.81|17.61|17.82|17.62|17.87|17.67|17.8|17.6|66
1651340400000|2022-04-30 17:40:00|17.83|17.63|17.79|17.59|17.83|17.63|17.78|17.58|35
1651340700000|2022-04-30 17:45:00|17.8|17.6|17.79|17.59|17.8|17.6|17.78|17.58|20
1651341000000|2022-04-30 17:50:00|17.78|17.58|17.72|17.52|17.78|17.58|17.71|17.51|55
1651341300000|2022-04-30 17:55:00|17.73|17.53|17.74|17.54|17.75|17.55|17.72|17.52|44
1651341600000|2022-04-30 18:00:00|17.73|17.53|17.76|17.56|17.78|17.58|17.72|17.52|36
1651341900000|2022-04-30 18:05:00|17.77|17.57|17.79|17.59|17.8|17.6|17.76|17.56|63
1651342200000|2022-04-30 18:10:00|17.78|17.58|17.76|17.56|17.78|17.58|17.74|17.54|53
1651342500000|2022-04-30 18:15:00|17.77|17.57|17.77|17.57|17.8|17.6|17.76|17.56|31
1651342800000|2022-04-30 18:20:00|17.76|17.56|17.73|17.53|17.77|17.57|17.71|17.51|26
1651343100000|2022-04-30 18:25:00|17.74|17.54|17.76|17.56|17.76|17.56|17.72|17.52|47
1651343400000|2022-04-30 18:30:00|17.75|17.55|17.71|17.51|17.76|17.56|17.71|17.51|33
1651343700000|2022-04-30 18:35:00|17.7|17.5|17.71|17.51|17.72|17.52|17.65|17.45|69
1651344000000|2022-04-30 18:40:00|17.7|17.5|17.72|17.52|17.72|17.52|17.7|17.5|31
1651344300000|2022-04-30 18:45:00|17.71|17.51|17.68|17.48|17.74|17.54|17.68|17.48|77
1651344600000|2022-04-30 18:50:00|17.67|17.47|17.72|17.52|17.74|17.54|17.66|17.46|64
1651344900000|2022-04-30 18:55:00|17.73|17.53|17.77|17.57|17.78|17.58|17.73|17.53|65
1651345200000|2022-04-30 19:00:00|17.76|17.56|17.78|17.58|17.78|17.58|17.74|17.54|39
1651345500000|2022-04-30 19:05:00|17.77|17.57|17.75|17.55|17.79|17.59|17.74|17.54|45
1651345800000|2022-04-30 19:10:00|17.74|17.54|17.71|17.51|17.75|17.55|17.7|17.5|40
1651346100000|2022-04-30 19:15:00|17.7|17.5|17.72|17.52|17.72|17.52|17.68|17.48|41
1651346400000|2022-04-30 19:20:00|17.71|17.51|17.69|17.49|17.72|17.52|17.69|17.49|39
1651346700000|2022-04-30 19:25:00|17.7|17.5|17.72|17.52|17.74|17.54|17.7|17.5|51
1651347000000|2022-04-30 19:30:00|17.71|17.51|17.72|17.52|17.73|17.53|17.71|17.51|26
1651347300000|2022-04-30 19:35:00|17.71|17.51|17.77|17.57|17.77|17.57|17.71|17.51|33
1651347600000|2022-04-30 19:40:00|17.78|17.58|17.78|17.58|17.79|17.59|17.76|17.56|49
1651347900000|2022-04-30 19:45:00|17.77|17.57|17.83|17.63|17.83|17.63|17.74|17.54|39
1651348200000|2022-04-30 19:50:00|17.82|17.62|17.95|17.75|17.95|17.75|17.82|17.62|85
1651348500000|2022-04-30 19:55:00|17.94|17.74|17.88|17.68|17.95|17.75|17.88|17.68|31
1651348800000|2022-04-30 20:00:00|17.87|17.67|17.88|17.68|17.88|17.68|17.85|17.65|26
1651349100000|2022-04-30 20:05:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|20
1651349400000|2022-04-30 20:10:00|17.87|17.67|17.87|17.67|17.89|17.69|17.86|17.66|17
1651349700000|2022-04-30 20:15:00|17.86|17.66|17.89|17.69|17.9|17.7|17.86|17.66|40
1651350000000|2022-04-30 20:20:00|17.9|17.7|17.85|17.65|17.91|17.71|17.85|17.65|28
1651350300000|2022-04-30 20:25:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|11
1651350600000|2022-04-30 20:30:00|17.85|17.65|17.89|17.69|17.9|17.7|17.85|17.65|31
1651350900000|2022-04-30 20:35:00|17.88|17.68|17.9|17.7|17.9|17.7|17.87|17.67|31
1651351200000|2022-04-30 20:40:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|14
1651351500000|2022-04-30 20:45:00|17.89|17.69|17.89|17.69|17.9|17.7|17.88|17.68|21
1651351800000|2022-04-30 20:50:00|17.88|17.68|17.86|17.66|17.89|17.69|17.85|17.65|31
1651352100000|2022-04-30 20:55:00|17.87|17.67|17.85|17.65|17.88|17.68|17.85|17.65|19
1651352400000|2022-04-30 21:00:00|17.86|17.66|17.87|17.67|17.89|17.69|17.86|17.66|42
1651352700000|2022-04-30 21:05:00|17.86|17.66|17.83|17.63|17.86|17.66|17.83|17.63|32
1651353000000|2022-04-30 21:10:00|17.82|17.62|17.79|17.59|17.82|17.62|17.79|17.59|26
1651353300000|2022-04-30 21:15:00|17.8|17.6|17.78|17.58|17.8|17.6|17.78|17.58|37
1651353600000|2022-04-30 21:20:00|17.79|17.59|17.74|17.54|17.79|17.59|17.74|17.54|48
1651353900000|2022-04-30 21:25:00|17.73|17.53|17.74|17.54|17.75|17.55|17.73|17.53|40
1651354200000|2022-04-30 21:30:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|46
1651354500000|2022-04-30 21:35:00|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|15
1651354800000|2022-04-30 21:40:00|17.72|17.52|17.73|17.53|17.73|17.53|17.71|17.51|26
1651355100000|2022-04-30 21:45:00|17.72|17.52|17.74|17.54|17.74|17.54|17.71|17.51|39
1651355400000|2022-04-30 21:50:00|17.73|17.53|17.73|17.53|17.74|17.54|17.71|17.51|27
1651355700000|2022-04-30 21:55:00|17.72|17.52|17.71|17.51|17.73|17.53|17.71|17.51|12
1651356000000|2022-04-30 22:00:00|17.7|17.5|17.55|17.35|17.7|17.5|17.55|17.35|68
1651356300000|2022-04-30 22:05:00|17.56|17.36|17.58|17.38|17.58|17.38|17.55|17.35|63
1651356600000|2022-04-30 22:10:00|17.59|17.39|17.59|17.39|17.59|17.39|17.56|17.36|43
1651356900000|2022-04-30 22:15:00|17.58|17.38|17.65|17.45|17.66|17.46|17.58|17.38|52
1651357200000|2022-04-30 22:20:00|17.64|17.44|17.66|17.46|17.66|17.46|17.59|17.39|49
1651357500000|2022-04-30 22:25:00|17.67|17.47|17.73|17.53|17.73|17.53|17.66|17.46|49
1651357800000|2022-04-30 22:30:00|17.72|17.52|17.67|17.47|17.73|17.53|17.67|17.47|54
1651358100000|2022-04-30 22:35:00|17.66|17.46|17.65|17.45|17.66|17.46|17.59|17.39|62
1651358400000|2022-04-30 22:40:00|17.64|17.44|17.67|17.47|17.67|17.47|17.6|17.4|54
1651358700000|2022-04-30 22:45:00|17.66|17.46|17.61|17.41|17.66|17.46|17.61|17.41|76
1651359000000|2022-04-30 22:50:00|17.6|17.4|17.63|17.43|17.65|17.45|17.6|17.4|38
1651359300000|2022-04-30 22:55:00|17.62|17.42|17.56|17.36|17.62|17.42|17.54|17.34|75
1651359600000|2022-04-30 23:00:00|17.55|17.35|17.43|17.23|17.61|17.41|17.43|17.23|115
1651359900000|2022-04-30 23:05:00|17.42|17.22|16.86|16.66|17.42|17.22|16.83|16.63|291
1651360200000|2022-04-30 23:10:00|16.85|16.65|17.19|16.99|17.19|16.99|16.8|16.6|183
1651360500000|2022-04-30 23:15:00|17.18|16.98|17.12|16.92|17.26|17.06|17.11|16.91|177
1651360800000|2022-04-30 23:20:00|17.11|16.91|17.02|16.82|17.12|16.92|16.98|16.78|140
1651361100000|2022-04-30 23:25:00|17.01|16.81|16.96|16.76|17.01|16.81|16.94|16.74|132
1651361400000|2022-04-30 23:30:00|16.97|16.77|16.91|16.71|17.05|16.85|16.9|16.7|131
1651361700000|2022-04-30 23:35:00|16.9|16.7|16.9|16.7|16.93|16.73|16.86|16.66|121
1651362000000|2022-04-30 23:40:00|16.89|16.69|16.94|16.74|16.98|16.78|16.89|16.69|100
1651362300000|2022-04-30 23:45:00|16.93|16.73|16.93|16.73|16.98|16.78|16.92|16.72|91
1651362600000|2022-04-30 23:50:00|16.92|16.72|17.02|16.82|17.08|16.88|16.89|16.69|109
1651362900000|2022-04-30 23:55:00|17.01|16.81|16.99|16.79|17.02|16.82|16.99|16.79|59
1651363200000|2022-05-01 00:00:00|17|16.8|17.08|16.88|17.09|16.89|17|16.8|89
1651363500000|2022-05-01 00:05:00|17.09|16.89|17.11|16.91|17.11|16.91|17.05|16.85|61
1651363800000|2022-05-01 00:10:00|17.12|16.92|17.24|17.04|17.25|17.05|17.1|16.9|67
1651364100000|2022-05-01 00:15:00|17.25|17.05|17.24|17.04|17.26|17.06|17.23|17.03|42
1651364400000|2022-05-01 00:20:00|17.23|17.03|17.17|16.97|17.23|17.03|17.15|16.95|67
1651364700000|2022-05-01 00:25:00|17.16|16.96|17.1|16.9|17.17|16.97|17.08|16.88|45
1651365000000|2022-05-01 00:30:00|17.09|16.89|17.11|16.91|17.12|16.92|16.94|16.74|125
1651365300000|2022-05-01 00:35:00|17.1|16.9|17.21|17.01|17.21|17.01|17.08|16.88|72
1651365600000|2022-05-01 00:40:00|17.2|17|17.15|16.95|17.2|17|17.11|16.91|86
1651365900000|2022-05-01 00:45:00|17.14|16.94|17.13|16.93|17.14|16.94|17.07|16.87|64
1651366200000|2022-05-01 00:50:00|17.12|16.92|17.11|16.91|17.13|16.93|17.09|16.89|48
1651366500000|2022-05-01 00:55:00|17.1|16.9|17.12|16.92|17.14|16.94|17.09|16.89|53
1651366800000|2022-05-01 01:00:00|17.11|16.91|17.16|16.96|17.17|16.97|17.08|16.88|48
1651367100000|2022-05-01 01:05:00|17.17|16.97|17.19|16.99|17.19|16.99|17.13|16.93|51
1651367400000|2022-05-01 01:10:00|17.18|16.98|17.15|16.95|17.19|16.99|17.15|16.95|54
1651367700000|2022-05-01 01:15:00|17.14|16.94|17.13|16.93|17.15|16.95|17.11|16.91|44
1651368000000|2022-05-01 01:20:00|17.14|16.94|17.08|16.88|17.16|16.96|17.08|16.88|25
1651368300000|2022-05-01 01:25:00|17.07|16.87|17.06|16.86|17.1|16.9|17.05|16.85|86
1651368600000|2022-05-01 01:30:00|17.05|16.85|17.04|16.84|17.07|16.87|17.02|16.82|58
1651368900000|2022-05-01 01:35:00|17.03|16.83|17.06|16.86|17.09|16.89|16.94|16.74|72
1651369200000|2022-05-01 01:40:00|17.07|16.87|17.23|17.03|17.23|17.03|17.05|16.85|87
1651369500000|2022-05-01 01:45:00|17.22|17.02|17.26|17.06|17.27|17.07|17.18|16.98|71
1651369800000|2022-05-01 01:50:00|17.27|17.07|17.27|17.07|17.3|17.1|17.25|17.05|117
1651370100000|2022-05-01 01:55:00|17.28|17.08|17.24|17.04|17.28|17.08|17.22|17.02|51
1651370400000|2022-05-01 02:00:00|17.23|17.03|17.24|17.04|17.24|17.04|17.21|17.01|62
1651370700000|2022-05-01 02:05:00|17.23|17.03|17.26|17.06|17.26|17.06|17.22|17.02|40
1651371000000|2022-05-01 02:10:00|17.27|17.07|17.28|17.08|17.28|17.08|17.24|17.04|38
1651371300000|2022-05-01 02:15:00|17.29|17.09|17.3|17.1|17.3|17.1|17.23|17.03|62
1651371600000|2022-05-01 02:20:00|17.29|17.09|17.25|17.05|17.29|17.09|17.24|17.04|39
1651371900000|2022-05-01 02:25:00|17.24|17.04|17.22|17.02|17.25|17.05|17.2|17|53
1651372200000|2022-05-01 02:30:00|17.23|17.03|17.18|16.98|17.23|17.03|17.18|16.98|40
1651372500000|2022-05-01 02:35:00|17.19|16.99|17.16|16.96|17.2|17|17.15|16.95|46
1651372800000|2022-05-01 02:40:00|17.17|16.97|17.15|16.95|17.17|16.97|17.14|16.94|73
1651373100000|2022-05-01 02:45:00|17.16|16.96|17.15|16.95|17.16|16.96|17.14|16.94|76
1651373400000|2022-05-01 02:50:00|17.14|16.94|17.12|16.92|17.15|16.95|17.12|16.92|41
1651373700000|2022-05-01 02:55:00|17.13|16.93|17.15|16.95|17.16|16.96|17.13|16.93|25
1651374000000|2022-05-01 03:00:00|17.16|16.96|17.18|16.98|17.19|16.99|17.15|16.95|71
1651374300000|2022-05-01 03:05:00|17.19|16.99|17.25|17.05|17.27|17.07|17.18|16.98|59
1651374600000|2022-05-01 03:10:00|17.24|17.04|17.26|17.06|17.26|17.06|17.24|17.04|51
1651374900000|2022-05-01 03:15:00|17.25|17.05|17.24|17.04|17.26|17.06|17.21|17.01|46
1651375200000|2022-05-01 03:20:00|17.23|17.03|17.27|17.07|17.28|17.08|17.23|17.03|27
1651375500000|2022-05-01 03:25:00|17.28|17.08|17.3|17.1|17.3|17.1|17.27|17.07|17
1651375800000|2022-05-01 03:30:00|17.29|17.09|17.28|17.08|17.29|17.09|17.25|17.05|36
1651376100000|2022-05-01 03:35:00|17.27|17.07|17.26|17.06|17.27|17.07|17.22|17.02|34
1651376400000|2022-05-01 03:40:00|17.25|17.05|17.25|17.05|17.26|17.06|17.24|17.04|45
1651376700000|2022-05-01 03:45:00|17.26|17.06|17.29|17.09|17.29|17.09|17.25|17.05|48
1651377000000|2022-05-01 03:50:00|17.3|17.1|17.33|17.13|17.34|17.14|17.28|17.08|44
1651377300000|2022-05-01 03:55:00|17.32|17.12|17.32|17.12|17.33|17.13|17.3|17.1|59
1651377600000|2022-05-01 04:00:00|17.31|17.11|17.32|17.12|17.33|17.13|17.3|17.1|38
1651377900000|2022-05-01 04:05:00|17.33|17.13|17.36|17.16|17.36|17.16|17.33|17.13|46
1651378200000|2022-05-01 04:10:00|17.35|17.15|17.32|17.12|17.36|17.16|17.31|17.11|24
1651378500000|2022-05-01 04:15:00|17.31|17.11|17.3|17.1|17.34|17.14|17.29|17.09|52
1651378800000|2022-05-01 04:20:00|17.31|17.11|17.33|17.13|17.33|17.13|17.31|17.11|47
1651379100000|2022-05-01 04:25:00|17.32|17.12|17.33|17.13|17.34|17.14|17.31|17.11|62
1651379400000|2022-05-01 04:30:00|17.32|17.12|17.34|17.14|17.34|17.14|17.31|17.11|41
1651379700000|2022-05-01 04:35:00|17.33|17.13|17.32|17.12|17.35|17.15|17.32|17.12|26
1651380000000|2022-05-01 04:40:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|40
1651380300000|2022-05-01 04:45:00|17.31|17.11|17.31|17.11|17.32|17.12|17.3|17.1|7
1651380600000|2022-05-01 04:50:00|17.3|17.1|17.29|17.09|17.31|17.11|17.28|17.08|62
1651380900000|2022-05-01 04:55:00|17.3|17.1|17.34|17.14|17.35|17.15|17.3|17.1|39
1651381200000|2022-05-01 05:00:00|17.35|17.15|17.32|17.12|17.36|17.16|17.3|17.1|54
1651381500000|2022-05-01 05:05:00|17.31|17.11|17.36|17.16|17.36|17.16|17.29|17.09|28
1651381800000|2022-05-01 05:10:00|17.37|17.17|17.44|17.24|17.44|17.24|17.36|17.16|92
1651382100000|2022-05-01 05:15:00|17.45|17.25|17.47|17.27|17.48|17.28|17.44|17.24|47
1651382400000|2022-05-01 05:20:00|17.48|17.28|17.58|17.38|17.6|17.4|17.47|17.27|88
1651382700000|2022-05-01 05:25:00|17.57|17.37|17.6|17.4|17.61|17.41|17.56|17.36|28
1651383000000|2022-05-01 05:30:00|17.61|17.41|17.58|17.38|17.64|17.44|17.55|17.35|86
1651383300000|2022-05-01 05:35:00|17.57|17.37|17.57|17.37|17.59|17.39|17.54|17.34|23
1651383600000|2022-05-01 05:40:00|17.58|17.38|17.57|17.37|17.59|17.39|17.56|17.36|58
1651383900000|2022-05-01 05:45:00|17.58|17.38|17.52|17.32|17.58|17.38|17.5|17.3|59
1651384200000|2022-05-01 05:50:00|17.53|17.33|17.54|17.34|17.54|17.34|17.51|17.31|18
1651384500000|2022-05-01 05:55:00|17.53|17.33|17.59|17.39|17.61|17.41|17.53|17.33|35
1651384800000|2022-05-01 06:00:00|17.6|17.4|17.6|17.4|17.61|17.41|17.57|17.37|37
1651385100000|2022-05-01 06:05:00|17.61|17.41|17.6|17.4|17.61|17.41|17.58|17.38|22
1651385400000|2022-05-01 06:10:00|17.59|17.39|17.57|17.37|17.6|17.4|17.57|17.37|19
1651385700000|2022-05-01 06:15:00|17.58|17.38|17.56|17.36|17.58|17.38|17.54|17.34|43
1651386000000|2022-05-01 06:20:00|17.55|17.35|17.57|17.37|17.58|17.38|17.55|17.35|27
1651386300000|2022-05-01 06:25:00|17.56|17.36|17.56|17.36|17.57|17.37|17.55|17.35|21
1651386600000|2022-05-01 06:30:00|17.57|17.37|17.51|17.31|17.57|17.37|17.51|17.31|53
1651386900000|2022-05-01 06:35:00|17.52|17.32|17.52|17.32|17.53|17.33|17.5|17.3|45
1651387200000|2022-05-01 06:40:00|17.53|17.33|17.5|17.3|17.53|17.33|17.49|17.29|58
1651387500000|2022-05-01 06:45:00|17.49|17.29|17.48|17.28|17.49|17.29|17.47|17.27|26
1651387800000|2022-05-01 06:50:00|17.47|17.27|17.45|17.25|17.47|17.27|17.44|17.24|25
1651388100000|2022-05-01 06:55:00|17.44|17.24|17.44|17.24|17.44|17.24|17.42|17.22|39
1651388400000|2022-05-01 07:00:00|17.43|17.23|17.45|17.25|17.52|17.32|17.43|17.23|75
1651388700000|2022-05-01 07:05:00|17.46|17.26|17.46|17.26|17.47|17.27|17.45|17.25|43
1651389000000|2022-05-01 07:10:00|17.47|17.27|17.47|17.27|17.48|17.28|17.46|17.26|9
1651389300000|2022-05-01 07:15:00|17.48|17.28|17.45|17.25|17.48|17.28|17.45|17.25|58
1651389600000|2022-05-01 07:20:00|17.46|17.26|17.46|17.26|17.46|17.26|17.42|17.22|55
1651389900000|2022-05-01 07:25:00|17.47|17.27|17.45|17.25|17.47|17.27|17.43|17.23|47
1651390200000|2022-05-01 07:30:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|4
1651390500000|2022-05-01 07:35:00|17.46|17.26|17.47|17.27|17.47|17.27|17.45|17.25|14
1651390800000|2022-05-01 07:40:00|17.46|17.26|17.44|17.24|17.47|17.27|17.43|17.23|63
1651391100000|2022-05-01 07:45:00|17.45|17.25|17.43|17.23|17.46|17.26|17.43|17.23|37
1651391400000|2022-05-01 07:50:00|17.42|17.22|17.4|17.2|17.42|17.22|17.39|17.19|23
1651391700000|2022-05-01 07:55:00|17.39|17.19|17.41|17.21|17.42|17.22|17.39|17.19|37
1651392000000|2022-05-01 08:00:00|17.42|17.22|17.47|17.27|17.48|17.28|17.39|17.19|48
1651392300000|2022-05-01 08:05:00|17.46|17.26|17.48|17.28|17.51|17.31|17.46|17.26|55
1651392600000|2022-05-01 08:10:00|17.49|17.29|17.53|17.33|17.53|17.33|17.49|17.29|35
1651392900000|2022-05-01 08:15:00|17.52|17.32|17.52|17.32|17.54|17.34|17.52|17.32|49
1651393200000|2022-05-01 08:20:00|17.53|17.33|17.49|17.29|17.53|17.33|17.47|17.27|53
1651393500000|2022-05-01 08:25:00|17.48|17.28|17.46|17.26|17.49|17.29|17.46|17.26|77
1651393800000|2022-05-01 08:30:00|17.45|17.25|17.48|17.28|17.48|17.28|17.45|17.25|28
1651394100000|2022-05-01 08:35:00|17.47|17.27|17.45|17.25|17.48|17.28|17.43|17.23|35
1651394400000|2022-05-01 08:40:00|17.44|17.24|17.46|17.26|17.46|17.26|17.44|17.24|25
1651394700000|2022-05-01 08:45:00|17.45|17.25|17.45|17.25|17.46|17.26|17.44|17.24|49
1651395000000|2022-05-01 08:50:00|17.44|17.24|17.48|17.28|17.49|17.29|17.44|17.24|37
1651395300000|2022-05-01 08:55:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|30
1651395600000|2022-05-01 09:00:00|17.49|17.29|17.48|17.28|17.51|17.31|17.48|17.28|24
1651395900000|2022-05-01 09:05:00|17.47|17.27|17.44|17.24|17.47|17.27|17.43|17.23|24
1651396200000|2022-05-01 09:10:00|17.43|17.23|17.39|17.19|17.45|17.25|17.37|17.17|49
1651396500000|2022-05-01 09:15:00|17.4|17.2|17.39|17.19|17.4|17.2|17.38|17.18|14
1651396800000|2022-05-01 09:20:00|17.38|17.18|17.38|17.18|17.4|17.2|17.38|17.18|43
1651397100000|2022-05-01 09:25:00|17.39|17.19|17.38|17.18|17.4|17.2|17.37|17.17|48
1651397400000|2022-05-01 09:30:00|17.37|17.17|17.35|17.15|17.37|17.17|17.35|17.15|43
1651397700000|2022-05-01 09:35:00|17.36|17.16|17.31|17.11|17.36|17.16|17.27|17.07|70
1651398000000|2022-05-01 09:40:00|17.3|17.1|17.3|17.1|17.31|17.11|17.29|17.09|39
1651398300000|2022-05-01 09:45:00|17.31|17.11|17.31|17.11|17.32|17.12|17.3|17.1|9
1651398600000|2022-05-01 09:50:00|17.32|17.12|17.33|17.13|17.35|17.15|17.32|17.12|18
1651398900000|2022-05-01 09:55:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|6
1651399200000|2022-05-01 10:00:00|17.34|17.14|17.33|17.13|17.34|17.14|17.32|17.12|20
1651399500000|2022-05-01 10:05:00|17.34|17.14|17.35|17.15|17.36|17.16|17.33|17.13|38
1651399800000|2022-05-01 10:10:00|17.36|17.16|17.34|17.14|17.36|17.16|17.34|17.14|55
1651400100000|2022-05-01 10:15:00|17.35|17.15|17.36|17.16|17.36|17.16|17.31|17.11|28
1651400400000|2022-05-01 10:20:00|17.37|17.17|17.38|17.18|17.39|17.19|17.37|17.17|44
1651400700000|2022-05-01 10:25:00|17.39|17.19|17.38|17.18|17.39|17.19|17.37|17.17|18
1651401000000|2022-05-01 10:30:00|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|101
1651401300000|2022-05-01 10:35:00|17.38|17.18|17.36|17.16|17.39|17.19|17.35|17.15|83
1651401600000|2022-05-01 10:40:00|17.35|17.15|17.33|17.13|17.36|17.16|17.32|17.12|35
1651401900000|2022-05-01 10:45:00|17.34|17.14|17.31|17.11|17.37|17.17|17.31|17.11|48
1651402200000|2022-05-01 10:50:00|17.3|17.1|17.34|17.14|17.34|17.14|17.28|17.08|47
1651402500000|2022-05-01 10:55:00|17.33|17.13|17.32|17.12|17.36|17.16|17.32|17.12|30
1651402800000|2022-05-01 11:00:00|17.33|17.13|17.33|17.13|17.33|17.13|17.31|17.11|37
1651403100000|2022-05-01 11:05:00|17.32|17.12|17.33|17.13|17.35|17.15|17.32|17.12|38
1651403400000|2022-05-01 11:10:00|17.34|17.14|17.32|17.12|17.34|17.14|17.31|17.11|39
1651403700000|2022-05-01 11:15:00|17.31|17.11|17.3|17.1|17.31|17.11|17.26|17.06|46
1651404000000|2022-05-01 11:20:00|17.31|17.11|17.32|17.12|17.36|17.16|17.31|17.11|32
1651404300000|2022-05-01 11:25:00|17.33|17.13|17.31|17.11|17.36|17.16|17.3|17.1|81
1651404600000|2022-05-01 11:30:00|17.32|17.12|17.28|17.08|17.32|17.12|17.27|17.07|47
1651404900000|2022-05-01 11:35:00|17.27|17.07|17.26|17.06|17.28|17.08|17.25|17.05|24
1651405200000|2022-05-01 11:40:00|17.25|17.05|17.23|17.03|17.26|17.06|17.22|17.02|11
1651405500000|2022-05-01 11:45:00|17.24|17.04|17.24|17.04|17.25|17.05|17.22|17.02|29
1651405800000|2022-05-01 11:50:00|17.23|17.03|17.18|16.98|17.24|17.04|17.18|16.98|36
1651406100000|2022-05-01 11:55:00|17.19|16.99|17.2|17|17.21|17.01|17.19|16.99|52
1651406400000|2022-05-01 12:00:00|17.21|17.01|17.24|17.04|17.27|17.07|17.19|16.99|88
1651406700000|2022-05-01 12:05:00|17.25|17.05|17.22|17.02|17.26|17.06|17.22|17.02|68
1651407000000|2022-05-01 12:10:00|17.21|17.01|17.26|17.06|17.26|17.06|17.2|17|68
1651407300000|2022-05-01 12:15:00|17.27|17.07|17.26|17.06|17.28|17.08|17.24|17.04|44
1651407600000|2022-05-01 12:20:00|17.27|17.07|17.34|17.14|17.35|17.15|17.26|17.06|58
1651407900000|2022-05-01 12:25:00|17.35|17.15|17.32|17.12|17.36|17.16|17.3|17.1|42
1651408200000|2022-05-01 12:30:00|17.33|17.13|17.31|17.11|17.33|17.13|17.3|17.1|41
1651408500000|2022-05-01 12:35:00|17.32|17.12|17.3|17.1|17.32|17.12|17.3|17.1|23
1651408800000|2022-05-01 12:40:00|17.31|17.11|17.32|17.12|17.32|17.12|17.3|17.1|30
1651409100000|2022-05-01 12:45:00|17.31|17.11|17.27|17.07|17.32|17.12|17.26|17.06|47
1651409400000|2022-05-01 12:50:00|17.28|17.08|17.27|17.07|17.29|17.09|17.26|17.06|46
1651409700000|2022-05-01 12:55:00|17.28|17.08|17.3|17.1|17.31|17.11|17.27|17.07|57
1651410000000|2022-05-01 13:00:00|17.31|17.11|17.24|17.04|17.34|17.14|17.24|17.04|34
1651410300000|2022-05-01 13:05:00|17.23|17.03|17.26|17.06|17.26|17.06|17.23|17.03|36
1651410600000|2022-05-01 13:10:00|17.25|17.05|17.26|17.06|17.28|17.08|17.25|17.05|92
1651410900000|2022-05-01 13:15:00|17.25|17.05|17.27|17.07|17.3|17.1|17.25|17.05|95
1651411200000|2022-05-01 13:20:00|17.26|17.06|17.26|17.06|17.27|17.07|17.24|17.04|53
1651411500000|2022-05-01 13:25:00|17.25|17.05|17.28|17.08|17.3|17.1|17.25|17.05|40
1651411800000|2022-05-01 13:30:00|17.27|17.07|17.26|17.06|17.28|17.08|17.25|17.05|48
1651412100000|2022-05-01 13:35:00|17.27|17.07|17.26|17.06|17.29|17.09|17.25|17.05|40
1651412400000|2022-05-01 13:40:00|17.25|17.05|17.26|17.06|17.26|17.06|17.24|17.04|102
1651412700000|2022-05-01 13:45:00|17.25|17.05|17.2|17|17.26|17.06|17.2|17|64
1651413000000|2022-05-01 13:50:00|17.21|17.01|17.2|17|17.21|17.01|17.19|16.99|14
1651413300000|2022-05-01 13:55:00|17.19|16.99|17.2|17|17.21|17.01|17.19|16.99|64
1651413600000|2022-05-01 14:00:00|17.19|16.99|17.21|17.01|17.22|17.02|17.19|16.99|127
1651413900000|2022-05-01 14:05:00|17.22|17.02|17.2|17|17.22|17.02|17.2|17|9
1651414200000|2022-05-01 14:10:00|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|51
1651414500000|2022-05-01 14:15:00|17.22|17.02|17.23|17.03|17.24|17.04|17.21|17.01|94
1651414800000|2022-05-01 14:20:00|17.24|17.04|17.21|17.01|17.24|17.04|17.2|17|100
1651415100000|2022-05-01 14:25:00|17.22|17.02|17.23|17.03|17.23|17.03|17.21|17.01|34
1651415400000|2022-05-01 14:30:00|17.22|17.02|17.23|17.03|17.25|17.05|17.22|17.02|54
1651415700000|2022-05-01 14:35:00|17.22|17.02|17.21|17.01|17.23|17.03|17.2|17|72
1651416000000|2022-05-01 14:40:00|17.22|17.02|17.25|17.05|17.27|17.07|17.22|17.02|48
1651416300000|2022-05-01 14:45:00|17.24|17.04|17.28|17.08|17.28|17.08|17.23|17.03|9
1651416600000|2022-05-01 14:50:00|17.29|17.09|17.31|17.11|17.31|17.11|17.28|17.08|27
1651416900000|2022-05-01 14:55:00|17.3|17.1|17.26|17.06|17.31|17.11|17.24|17.04|81
1651417200000|2022-05-01 15:00:00|17.25|17.05|17.27|17.07|17.29|17.09|17.25|17.05|35
1651417500000|2022-05-01 15:05:00|17.28|17.08|17.3|17.1|17.3|17.1|17.25|17.05|65
1651417800000|2022-05-01 15:10:00|17.29|17.09|17.32|17.12|17.32|17.12|17.28|17.08|68
1651418100000|2022-05-01 15:15:00|17.33|17.13|17.32|17.12|17.33|17.13|17.3|17.1|44
1651418400000|2022-05-01 15:20:00|17.33|17.13|17.46|17.26|17.46|17.26|17.33|17.13|56
1651418700000|2022-05-01 15:25:00|17.47|17.27|17.57|17.37|17.57|17.37|17.47|17.27|77
1651419000000|2022-05-01 15:30:00|17.56|17.36|17.54|17.34|17.6|17.4|17.51|17.31|129
1651419300000|2022-05-01 15:35:00|17.53|17.33|17.52|17.32|17.55|17.35|17.51|17.31|44
1651419600000|2022-05-01 15:40:00|17.51|17.31|17.49|17.29|17.53|17.33|17.48|17.28|37
1651419900000|2022-05-01 15:45:00|17.48|17.28|17.51|17.31|17.55|17.35|17.46|17.26|98
1651420200000|2022-05-01 15:50:00|17.52|17.32|17.59|17.39|17.64|17.44|17.51|17.31|128
1651420500000|2022-05-01 15:55:00|17.6|17.4|17.58|17.38|17.62|17.42|17.56|17.36|79
1651420800000|2022-05-01 16:00:00|17.59|17.39|17.55|17.35|17.61|17.41|17.55|17.35|53
1651421100000|2022-05-01 16:05:00|17.56|17.36|17.6|17.4|17.6|17.4|17.54|17.34|59
1651421400000|2022-05-01 16:10:00|17.61|17.41|17.61|17.41|17.64|17.44|17.6|17.4|61
1651421700000|2022-05-01 16:15:00|17.62|17.42|17.67|17.47|17.67|17.47|17.62|17.42|46
1651422000000|2022-05-01 16:20:00|17.66|17.46|17.7|17.5|17.71|17.51|17.65|17.45|69
1651422300000|2022-05-01 16:25:00|17.71|17.51|17.7|17.5|17.74|17.54|17.68|17.48|58
1651422600000|2022-05-01 16:30:00|17.71|17.51|17.7|17.5|17.74|17.54|17.68|17.48|54
1651422900000|2022-05-01 16:35:00|17.69|17.49|17.71|17.51|17.71|17.51|17.69|17.49|69
1651423200000|2022-05-01 16:40:00|17.7|17.5|17.75|17.55|17.76|17.56|17.7|17.5|42
1651423500000|2022-05-01 16:45:00|17.74|17.54|17.74|17.54|17.75|17.55|17.7|17.5|47
1651423800000|2022-05-01 16:50:00|17.73|17.53|17.73|17.53|17.74|17.54|17.72|17.52|17
1651424100000|2022-05-01 16:55:00|17.72|17.52|17.66|17.46|17.72|17.52|17.64|17.44|63
1651424400000|2022-05-01 17:00:00|17.67|17.47|17.7|17.5|17.7|17.5|17.66|17.46|26
1651424700000|2022-05-01 17:05:00|17.69|17.49|17.75|17.55|17.76|17.56|17.69|17.49|39
1651425000000|2022-05-01 17:10:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|27
1651425300000|2022-05-01 17:15:00|17.73|17.53|17.72|17.52|17.75|17.55|17.7|17.5|50
1651425600000|2022-05-01 17:20:00|17.71|17.51|17.66|17.46|17.73|17.53|17.66|17.46|42
1651425900000|2022-05-01 17:25:00|17.65|17.45|17.67|17.47|17.67|17.47|17.64|17.44|73
1651426200000|2022-05-01 17:30:00|17.68|17.48|17.67|17.47|17.68|17.48|17.66|17.46|42
1651426500000|2022-05-01 17:35:00|17.68|17.48|17.65|17.45|17.68|17.48|17.65|17.45|42
1651426800000|2022-05-01 17:40:00|17.66|17.46|17.68|17.48|17.68|17.48|17.64|17.44|75
1651427100000|2022-05-01 17:45:00|17.69|17.49|17.66|17.46|17.72|17.52|17.66|17.46|54
1651427400000|2022-05-01 17:50:00|17.67|17.47|17.69|17.49|17.7|17.5|17.67|17.47|25
1651427700000|2022-05-01 17:55:00|17.7|17.5|17.68|17.48|17.7|17.5|17.68|17.48|41
1651428000000|2022-05-01 18:00:00|17.67|17.47|17.6|17.4|17.68|17.48|17.6|17.4|56
1651428300000|2022-05-01 18:05:00|17.61|17.41|17.61|17.41|17.61|17.41|17.59|17.39|19
1651428600000|2022-05-01 18:10:00|17.6|17.4|17.62|17.42|17.64|17.44|17.6|17.4|45
1651428900000|2022-05-01 18:15:00|17.61|17.41|17.59|17.39|17.62|17.42|17.59|17.39|21
1651429200000|2022-05-01 18:20:00|17.58|17.38|17.52|17.32|17.59|17.39|17.52|17.32|55
1651429500000|2022-05-01 18:25:00|17.53|17.33|17.54|17.34|17.54|17.34|17.51|17.31|38
1651429800000|2022-05-01 18:30:00|17.53|17.33|17.54|17.34|17.54|17.34|17.51|17.31|54
1651430100000|2022-05-01 18:35:00|17.53|17.33|17.51|17.31|17.54|17.34|17.51|17.31|39
1651430400000|2022-05-01 18:40:00|17.52|17.32|17.51|17.31|17.52|17.32|17.5|17.3|24
1651430700000|2022-05-01 18:45:00|17.5|17.3|17.49|17.29|17.51|17.31|17.49|17.29|42
1651431000000|2022-05-01 18:50:00|17.5|17.3|17.41|17.21|17.5|17.3|17.39|17.19|90
1651431300000|2022-05-01 18:55:00|17.42|17.22|17.4|17.2|17.43|17.23|17.39|17.19|53
1651431600000|2022-05-01 19:00:00|17.39|17.19|17.4|17.2|17.41|17.21|17.36|17.16|66
1651431900000|2022-05-01 19:05:00|17.39|17.19|17.41|17.21|17.42|17.22|17.39|17.19|69
1651432200000|2022-05-01 19:10:00|17.42|17.22|17.44|17.24|17.44|17.24|17.41|17.21|57
1651432500000|2022-05-01 19:15:00|17.43|17.23|17.42|17.22|17.44|17.24|17.39|17.19|48
1651432800000|2022-05-01 19:20:00|17.41|17.21|17.39|17.19|17.41|17.21|17.38|17.18|21
1651433100000|2022-05-01 19:25:00|17.4|17.2|17.36|17.16|17.41|17.21|17.36|17.16|51
1651433400000|2022-05-01 19:30:00|17.35|17.15|17.42|17.02|17.43|17.19|17.32|17.02|139
1651433700000|2022-05-01 19:35:00|17.43|17.03|17.5|17.1|17.52|17.12|17.42|17.02|60
1651434000000|2022-05-01 19:40:00|17.49|17.09|17.49|17.09|17.51|17.11|17.47|17.07|69
1651434300000|2022-05-01 19:45:00|17.5|17.1|17.47|17.07|17.51|17.11|17.46|17.06|64
1651434600000|2022-05-01 19:50:00|17.48|17.08|17.47|17.07|17.48|17.08|17.45|17.05|78
1651434900000|2022-05-01 19:55:00|17.46|17.06|17.47|17.07|17.48|17.08|17.46|17.06|92
1651435200000|2022-05-01 20:00:00|17.48|17.08|17.47|17.07|17.5|17.1|17.42|17.02|74
1651435500000|2022-05-01 20:05:00|17.46|17.06|17.47|17.07|17.47|17.07|17.45|17.05|28
1651435800000|2022-05-01 20:10:00|17.48|17.08|17.47|17.07|17.49|17.09|17.45|17.05|68
1651436100000|2022-05-01 20:15:00|17.46|17.06|17.46|17.06|17.48|17.08|17.45|17.05|33
1651436400000|2022-05-01 20:20:00|17.47|17.07|17.46|17.06|17.48|17.08|17.45|17.05|60
1651436700000|2022-05-01 20:25:00|17.47|17.07|17.47|17.07|17.49|17.09|17.46|17.06|25
1651437000000|2022-05-01 20:30:00|17.48|17.08|17.47|17.07|17.48|17.08|17.46|17.06|24
1651437300000|2022-05-01 20:35:00|17.48|17.08|17.46|17.06|17.48|17.08|17.44|17.04|95
1651437600000|2022-05-01 20:40:00|17.45|17.05|17.42|17.02|17.46|17.06|17.41|17.01|88
1651437900000|2022-05-01 20:45:00|17.43|17.03|17.42|17.02|17.44|17.04|17.4|17|44
1651438200000|2022-05-01 20:50:00|17.41|17.01|17.46|17.06|17.47|17.07|17.41|17.01|20
1651438500000|2022-05-01 20:55:00|17.47|17.07|17.62|17.22|17.63|17.23|17.46|17.06|84
1651438800000|2022-05-01 21:00:00|17.61|17.21|17.5|17.3|17.61|17.33|17.49|17.19|69
1651439100000|2022-05-01 21:05:00|17.49|17.29|17.35|17.15|17.5|17.3|17.35|17.15|123
1651439400000|2022-05-01 21:10:00|17.36|17.16|17.35|17.15|17.37|17.17|17.31|17.11|93
1651439700000|2022-05-01 21:15:00|17.36|17.16|17.35|17.15|17.38|17.18|17.34|17.14|56
1651440000000|2022-05-01 21:20:00|17.36|17.16|17.39|17.19|17.4|17.2|17.36|17.16|36
1651440300000|2022-05-01 21:25:00|17.38|17.18|17.39|17.19|17.39|17.19|17.37|17.17|28
1651440600000|2022-05-01 21:30:00|17.38|17.18|17.37|17.17|17.39|17.19|17.37|17.17|16
1651440900000|2022-05-01 21:35:00|17.36|17.16|17.29|17.09|17.36|17.16|17.25|17.05|56
1651441200000|2022-05-01 21:40:00|17.3|17.1|17.32|17.12|17.32|17.12|17.29|17.09|9
1651441500000|2022-05-01 21:45:00|17.31|17.11|17.36|17.16|17.37|17.17|17.31|17.11|28
1651441800000|2022-05-01 21:50:00|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|39
1651442100000|2022-05-01 21:55:00|17.36|17.16|17.37|17.17|17.39|17.19|17.35|17.15|48
1651442400000|2022-05-01 22:00:00|17.38|17.18|17.48|17.28|17.5|17.3|17.37|17.17|55
1651442700000|2022-05-01 22:05:00|17.49|17.29|17.51|17.31|17.51|17.31|17.48|17.28|81
1651443000000|2022-05-01 22:10:00|17.5|17.3|17.55|17.35|17.55|17.35|17.5|17.3|22
1651443300000|2022-05-01 22:15:00|17.56|17.36|17.53|17.33|17.56|17.36|17.52|17.32|26
1651443600000|2022-05-01 22:20:00|17.52|17.32|17.46|17.26|17.54|17.34|17.46|17.26|61
1651443900000|2022-05-01 22:25:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|24
1651444200000|2022-05-01 22:30:00|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651444500000|2022-05-01 22:35:00|17.46|17.26|17.46|17.26|17.47|17.27|17.45|17.25|9
1651444800000|2022-05-01 22:40:00|17.47|17.27|17.48|17.28|17.48|17.28|17.46|17.26|12
1651445100000|2022-05-01 22:45:00|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|6
1651445400000|2022-05-01 22:50:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|8
1651445700000|2022-05-01 22:55:00|17.49|17.29|17.52|17.32|17.54|17.34|17.46|17.26|54
1651446000000|2022-05-01 23:00:00|17.53|17.33|17.53|17.33|17.54|17.34|17.46|17.26|54
1651446300000|2022-05-01 23:05:00|17.52|17.32|17.56|17.36|17.56|17.36|17.5|17.3|49
1651446600000|2022-05-01 23:10:00|17.55|17.35|17.56|17.36|17.57|17.37|17.53|17.33|62
1651446900000|2022-05-01 23:15:00|17.57|17.37|17.6|17.4|17.63|17.43|17.56|17.36|64
1651447200000|2022-05-01 23:20:00|17.61|17.41|17.68|17.48|17.68|17.48|17.6|17.4|85
1651447500000|2022-05-01 23:25:00|17.67|17.47|17.72|17.52|17.77|17.57|17.66|17.46|105
1651447800000|2022-05-01 23:30:00|17.71|17.51|17.68|17.48|17.74|17.54|17.66|17.46|54
1651448100000|2022-05-01 23:35:00|17.69|17.49|17.71|17.51|17.71|17.51|17.67|17.47|63
1651448400000|2022-05-01 23:40:00|17.72|17.52|17.66|17.46|17.72|17.52|17.66|17.46|55
1651448700000|2022-05-01 23:45:00|17.65|17.45|17.68|17.48|17.7|17.5|17.64|17.44|88
1651449000000|2022-05-01 23:50:00|17.67|17.47|17.71|17.51|17.72|17.52|17.67|17.47|41
1651449300000|2022-05-01 23:55:00|17.72|17.52|17.67|17.47|17.72|17.52|17.65|17.45|60
1651449600000|2022-05-02 00:00:00|17.66|17.46|17.74|17.54|17.74|17.54|17.64|17.44|62
1651449900000|2022-05-02 00:05:00|17.75|17.55|17.79|17.59|17.8|17.6|17.75|17.55|55
1651450200000|2022-05-02 00:10:00|17.78|17.58|17.79|17.59|17.8|17.6|17.78|17.58|76
1651450500000|2022-05-02 00:15:00|17.78|17.58|17.81|17.61|17.84|17.64|17.78|17.58|102
1651450800000|2022-05-02 00:20:00|17.8|17.6|17.82|17.62|17.84|17.64|17.8|17.6|45
1651451100000|2022-05-02 00:25:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|14
1651451400000|2022-05-02 00:30:00|17.81|17.61|17.83|17.63|17.85|17.65|17.8|17.6|45
1651451700000|2022-05-02 00:35:00|17.82|17.62|17.81|17.61|17.83|17.63|17.77|17.57|76
1651452000000|2022-05-02 00:40:00|17.8|17.6|17.8|17.6|17.82|17.62|17.8|17.6|43
1651452300000|2022-05-02 00:45:00|17.81|17.61|17.75|17.55|17.81|17.61|17.72|17.52|95
1651452600000|2022-05-02 00:50:00|17.74|17.54|17.73|17.53|17.77|17.57|17.72|17.52|74
1651452900000|2022-05-02 00:55:00|17.74|17.54|17.76|17.56|17.76|17.56|17.73|17.53|21
1651453200000|2022-05-02 01:00:00|17.77|17.57|17.79|17.59|17.8|17.6|17.77|17.57|29
1651453500000|2022-05-02 01:05:00|17.78|17.58|17.84|17.64|17.84|17.64|17.78|17.58|58
1651453800000|2022-05-02 01:10:00|17.85|17.65|17.84|17.64|17.85|17.65|17.82|17.62|24
1651454100000|2022-05-02 01:15:00|17.83|17.63|17.82|17.62|17.84|17.64|17.81|17.61|29
1651454400000|2022-05-02 01:20:00|17.83|17.63|17.82|17.62|17.83|17.63|17.81|17.61|60
1651454700000|2022-05-02 01:25:00|17.83|17.63|17.81|17.61|17.83|17.63|17.8|17.6|37
1651455000000|2022-05-02 01:30:00|17.82|17.62|17.75|17.55|17.82|17.62|17.73|17.53|48
1651455300000|2022-05-02 01:35:00|17.74|17.54|17.75|17.55|17.76|17.56|17.73|17.53|36
1651455600000|2022-05-02 01:40:00|17.76|17.56|17.78|17.58|17.79|17.59|17.75|17.55|27
1651455900000|2022-05-02 01:45:00|17.79|17.59|17.75|17.55|17.79|17.59|17.74|17.54|43
1651456200000|2022-05-02 01:50:00|17.74|17.54|17.74|17.54|17.76|17.56|17.73|17.53|19
1651456500000|2022-05-02 01:55:00|17.73|17.53|17.68|17.48|17.73|17.53|17.68|17.48|36
1651456800000|2022-05-02 02:00:00|17.67|17.47|17.65|17.45|17.67|17.47|17.64|17.44|39
1651457100000|2022-05-02 02:05:00|17.64|17.44|17.66|17.46|17.67|17.47|17.64|17.44|37
1651457400000|2022-05-02 02:10:00|17.65|17.45|17.65|17.45|17.67|17.47|17.65|17.45|29
1651457700000|2022-05-02 02:15:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|12
1651458000000|2022-05-02 02:20:00|17.66|17.46|17.63|17.43|17.66|17.46|17.62|17.42|20
1651458300000|2022-05-02 02:25:00|17.64|17.44|17.66|17.46|17.68|17.48|17.63|17.43|31
1651458600000|2022-05-02 02:30:00|17.67|17.47|17.69|17.49|17.7|17.5|17.67|17.47|37
1651458900000|2022-05-02 02:35:00|17.68|17.48|17.68|17.48|17.7|17.5|17.68|17.48|21
1651459500000|2022-05-02 02:45:00|17.67|17.47|17.66|17.46|17.68|17.48|17.65|17.45|26
1651459800000|2022-05-02 02:50:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651460100000|2022-05-02 02:55:00|17.69|17.49|17.66|17.46|17.69|17.49|17.64|17.44|27
1651460400000|2022-05-02 03:00:00|17.67|17.47|17.67|17.47|17.68|17.48|17.66|17.46|15
1651460700000|2022-05-02 03:05:00|17.68|17.48|17.66|17.46|17.68|17.48|17.64|17.44|11
1651461000000|2022-05-02 03:10:00|17.65|17.45|17.62|17.42|17.65|17.45|17.62|17.42|30
1651461300000|2022-05-02 03:15:00|17.61|17.41|17.62|17.42|17.64|17.44|17.61|17.41|26
1651461600000|2022-05-02 03:20:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651461900000|2022-05-02 03:25:00|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651462200000|2022-05-02 03:30:00|17.6|17.4|17.61|17.41|17.63|17.43|17.6|17.4|50
1651462500000|2022-05-02 03:35:00|17.62|17.42|17.63|17.43|17.64|17.44|17.61|17.41|32
1651462800000|2022-05-02 03:40:00|17.62|17.42|17.64|17.44|17.65|17.45|17.62|17.42|35
1651463100000|2022-05-02 03:45:00|17.65|17.45|17.63|17.43|17.65|17.45|17.63|17.43|21
1651463400000|2022-05-02 03:50:00|17.64|17.44|17.64|17.44|17.67|17.47|17.64|17.44|37
1651463700000|2022-05-02 03:55:00|17.65|17.45|17.64|17.44|17.65|17.45|17.63|17.43|20
1651464000000|2022-05-02 04:00:00|17.63|17.43|17.63|17.43|17.66|17.46|17.63|17.43|31
1651464300000|2022-05-02 04:05:00|17.64|17.44|17.63|17.43|17.64|17.44|17.59|17.39|46
1651464600000|2022-05-02 04:10:00|17.62|17.42|17.61|17.41|17.64|17.44|17.61|17.41|54
1651464900000|2022-05-02 04:15:00|17.62|17.42|17.61|17.41|17.62|17.42|17.6|17.4|34
1651465200000|2022-05-02 04:20:00|17.6|17.4|17.62|17.42|17.62|17.42|17.6|17.4|31
1651465500000|2022-05-02 04:25:00|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|43
1651465800000|2022-05-02 04:30:00|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|66
1651466100000|2022-05-02 04:35:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|20
1651466400000|2022-05-02 04:40:00|17.62|17.42|17.63|17.43|17.64|17.44|17.62|17.42|44
1651466700000|2022-05-02 04:45:00|17.64|17.44|17.66|17.46|17.66|17.46|17.63|17.43|49
1651467000000|2022-05-02 04:50:00|17.65|17.45|17.78|17.58|17.79|17.59|17.65|17.45|116
1651467300000|2022-05-02 04:55:00|17.77|17.57|17.76|17.56|17.78|17.58|17.74|17.54|66
1651467600000|2022-05-02 05:00:00|17.75|17.55|17.74|17.54|17.76|17.56|17.73|17.53|38
1651467900000|2022-05-02 05:05:00|17.73|17.53|17.76|17.56|17.76|17.56|17.72|17.52|28
1651468200000|2022-05-02 05:10:00|17.77|17.57|17.79|17.59|17.79|17.59|17.76|17.56|27
1651468500000|2022-05-02 05:15:00|17.78|17.58|17.77|17.57|17.79|17.59|17.76|17.56|38
1651468800000|2022-05-02 05:20:00|17.76|17.56|17.75|17.55|17.77|17.57|17.75|17.55|12
1651469100000|2022-05-02 05:25:00|17.76|17.56|17.8|17.6|17.8|17.6|17.75|17.55|17
1651469400000|2022-05-02 05:30:00|17.81|17.61|17.81|17.61|17.82|17.62|17.79|17.59|51
1651469700000|2022-05-02 05:35:00|17.82|17.62|17.82|17.62|17.83|17.63|17.81|17.61|19
1651470000000|2022-05-02 05:40:00|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|17
1651470300000|2022-05-02 05:45:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|7
1651470600000|2022-05-02 05:50:00|17.81|17.61|17.82|17.62|17.83|17.63|17.81|17.61|12
1651470900000|2022-05-02 05:55:00|17.81|17.61|17.83|17.63|17.83|17.63|17.81|17.61|15
1651471200000|2022-05-02 06:00:00|17.82|17.62|17.84|17.64|17.85|17.65|17.81|17.61|29
1651471500000|2022-05-02 06:05:00|17.85|17.65|17.85|17.65|17.87|17.67|17.84|17.64|93
1651471800000|2022-05-02 06:10:00|17.86|17.66|17.81|17.61|17.86|17.66|17.81|17.61|20
1651472100000|2022-05-02 06:15:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|10
1651472400000|2022-05-02 06:20:00|17.82|17.62|17.82|17.62|17.83|17.63|17.81|17.61|21
1651472700000|2022-05-02 06:25:00|17.81|17.61|17.82|17.62|17.82|17.62|17.8|17.6|8
1651473000000|2022-05-02 06:30:00|17.83|17.63|17.84|17.64|17.85|17.65|17.81|17.61|10
1651473300000|2022-05-02 06:35:00|17.85|17.65|17.83|17.63|17.85|17.65|17.83|17.63|15
1651473600000|2022-05-02 06:40:00|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1651473900000|2022-05-02 06:45:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|11
1651474200000|2022-05-02 06:50:00|17.84|17.64|17.79|17.59|17.85|17.65|17.77|17.57|22
1651474500000|2022-05-02 06:55:00|17.78|17.58|17.76|17.56|17.79|17.59|17.76|17.56|35
1651474800000|2022-05-02 07:00:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|19
1651475100000|2022-05-02 07:05:00|17.78|17.58|17.78|17.58|17.8|17.6|17.77|17.57|19
1651475400000|2022-05-02 07:10:00|17.79|17.59|17.79|17.59|17.8|17.6|17.77|17.57|35
1651475700000|2022-05-02 07:15:00|17.8|17.6|17.78|17.58|17.8|17.6|17.78|17.58|21
1651476000000|2022-05-02 07:20:00|17.77|17.57|17.76|17.56|17.78|17.58|17.76|17.56|28
1651476300000|2022-05-02 07:25:00|17.77|17.57|17.77|17.57|17.78|17.58|17.76|17.56|25
1651476600000|2022-05-02 07:30:00|17.76|17.56|17.76|17.56|17.78|17.58|17.76|17.56|11
1651476900000|2022-05-02 07:35:00|17.77|17.57|17.74|17.54|17.77|17.57|17.73|17.53|14
1651477200000|2022-05-02 07:40:00|17.73|17.53|17.78|17.58|17.78|17.58|17.73|17.53|20
1651477500000|2022-05-02 07:45:00|17.77|17.57|17.78|17.58|17.8|17.6|17.77|17.57|34
1651477800000|2022-05-02 07:50:00|17.77|17.57|17.79|17.59|17.8|17.6|17.77|17.57|5
1651478100000|2022-05-02 07:55:00|17.78|17.58|17.7|17.5|17.79|17.59|17.66|17.46|65
1651478400000|2022-05-02 08:00:00|17.69|17.49|17.67|17.47|17.69|17.49|17.63|17.43|47
1651478700000|2022-05-02 08:05:00|17.66|17.46|17.68|17.48|17.68|17.48|17.66|17.46|37
1651479000000|2022-05-02 08:10:00|17.69|17.49|17.65|17.45|17.69|17.49|17.64|17.44|9
1651479300000|2022-05-02 08:15:00|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|65
1651479600000|2022-05-02 08:20:00|17.65|17.45|17.6|17.4|17.65|17.45|17.6|17.4|42
1651479900000|2022-05-02 08:25:00|17.61|17.41|17.59|17.39|17.61|17.41|17.58|17.38|31
1651480200000|2022-05-02 08:30:00|17.58|17.38|17.56|17.36|17.6|17.4|17.55|17.35|125
1651480500000|2022-05-02 08:35:00|17.55|17.35|17.56|17.36|17.56|17.36|17.54|17.34|16
1651480800000|2022-05-02 08:40:00|17.55|17.35|17.6|17.4|17.6|17.4|17.54|17.34|30
1651481100000|2022-05-02 08:45:00|17.59|17.39|17.62|17.42|17.63|17.43|17.58|17.38|33
1651481400000|2022-05-02 08:50:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|16
1651481700000|2022-05-02 08:55:00|17.63|17.43|17.64|17.44|17.65|17.45|17.62|17.42|32
1651482000000|2022-05-02 09:00:00|17.65|17.45|17.67|17.47|17.68|17.48|17.64|17.44|19
1651482300000|2022-05-02 09:05:00|17.68|17.48|17.67|17.47|17.7|17.5|17.67|17.47|80
1651482600000|2022-05-02 09:10:00|17.68|17.48|17.68|17.48|17.7|17.5|17.67|17.47|37
1651482900000|2022-05-02 09:15:00|17.69|17.49|17.69|17.49|17.71|17.51|17.68|17.48|51
1651483200000|2022-05-02 09:20:00|17.7|17.5|17.71|17.51|17.71|17.51|17.69|17.49|36
1651483500000|2022-05-02 09:25:00|17.7|17.5|17.71|17.51|17.72|17.52|17.7|17.5|26
1651483800000|2022-05-02 09:30:00|17.72|17.52|17.73|17.53|17.73|17.53|17.71|17.51|22
1651484100000|2022-05-02 09:35:00|17.72|17.52|17.82|17.62|17.84|17.64|17.71|17.51|75
1651484400000|2022-05-02 09:40:00|17.83|17.63|17.78|17.58|17.83|17.63|17.78|17.58|38
1651484700000|2022-05-02 09:45:00|17.77|17.57|17.67|17.47|17.78|17.58|17.65|17.45|68
1651485000000|2022-05-02 09:50:00|17.68|17.48|17.69|17.49|17.7|17.5|17.68|17.48|14
1651485300000|2022-05-02 09:55:00|17.7|17.5|17.65|17.45|17.7|17.5|17.65|17.45|32
1651485600000|2022-05-02 10:00:00|17.64|17.44|17.66|17.46|17.68|17.48|17.63|17.43|61
1651485900000|2022-05-02 10:05:00|17.65|17.45|17.65|17.45|17.67|17.47|17.65|17.45|29
1651486200000|2022-05-02 10:10:00|17.66|17.46|17.62|17.42|17.67|17.47|17.62|17.42|15
1651486500000|2022-05-02 10:15:00|17.61|17.41|17.58|17.38|17.63|17.43|17.56|17.36|46
1651486800000|2022-05-02 10:20:00|17.59|17.39|17.59|17.39|17.59|17.39|17.56|17.36|19
1651487100000|2022-05-02 10:25:00|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|25
1651487400000|2022-05-02 10:30:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|45
1651487700000|2022-05-02 10:35:00|17.6|17.4|17.6|17.4|17.61|17.41|17.59|17.39|17
1651488000000|2022-05-02 10:40:00|17.59|17.39|17.57|17.37|17.6|17.4|17.57|17.37|27
1651488300000|2022-05-02 10:45:00|17.58|17.38|17.56|17.36|17.58|17.38|17.54|17.34|51
1651488600000|2022-05-02 10:50:00|17.55|17.35|17.51|17.31|17.56|17.36|17.5|17.3|45
1651488900000|2022-05-02 10:55:00|17.5|17.3|17.5|17.3|17.54|17.34|17.49|17.29|51
1651489200000|2022-05-02 11:00:00|17.49|17.29|17.52|17.32|17.52|17.32|17.49|17.29|22
1651489500000|2022-05-02 11:05:00|17.51|17.31|17.48|17.28|17.52|17.32|17.48|17.28|30
1651489800000|2022-05-02 11:10:00|17.47|17.27|17.41|17.21|17.48|17.28|17.39|17.19|59
1651490100000|2022-05-02 11:15:00|17.4|17.2|17.39|17.19|17.43|17.23|17.39|17.19|50
1651490400000|2022-05-02 11:20:00|17.4|17.2|17.4|17.2|17.44|17.24|17.39|17.19|47
1651490700000|2022-05-02 11:25:00|17.41|17.21|17.4|17.2|17.42|17.22|17.39|17.19|36
1651491000000|2022-05-02 11:30:00|17.39|17.19|17.45|17.25|17.46|17.26|17.38|17.18|53
1651491300000|2022-05-02 11:35:00|17.46|17.26|17.43|17.23|17.46|17.26|17.42|17.22|30
1651491600000|2022-05-02 11:40:00|17.42|17.22|17.44|17.24|17.45|17.25|17.42|17.22|23
1651491900000|2022-05-02 11:45:00|17.45|17.25|17.43|17.23|17.48|17.28|17.42|17.22|47
1651492200000|2022-05-02 11:50:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|12
1651492500000|2022-05-02 11:55:00|17.44|17.24|17.41|17.21|17.45|17.25|17.39|17.19|47
1651492800000|2022-05-02 12:00:00|17.4|17.2|17.43|17.23|17.44|17.24|17.39|17.19|52
1651493100000|2022-05-02 12:05:00|17.44|17.24|17.46|17.26|17.47|17.27|17.41|17.21|25
1651493400000|2022-05-02 12:10:00|17.45|17.25|17.49|17.29|17.49|17.29|17.43|17.23|23
1651493700000|2022-05-02 12:15:00|17.5|17.3|17.55|17.35|17.56|17.36|17.5|17.3|22
1651494000000|2022-05-02 12:20:00|17.56|17.36|17.54|17.34|17.58|17.38|17.54|17.34|35
1651494300000|2022-05-02 12:25:00|17.53|17.33|17.53|17.33|17.55|17.35|17.53|17.33|7
1651494600000|2022-05-02 12:30:00|17.54|17.34|17.5|17.3|17.56|17.36|17.5|17.3|33
1651494900000|2022-05-02 12:35:00|17.49|17.29|17.5|17.3|17.52|17.32|17.49|17.29|30
1651495200000|2022-05-02 12:40:00|17.51|17.31|17.48|17.28|17.51|17.31|17.46|17.26|34
1651495500000|2022-05-02 12:45:00|17.47|17.27|17.46|17.26|17.48|17.28|17.45|17.25|32
1651495800000|2022-05-02 12:50:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|18
1651496100000|2022-05-02 12:55:00|17.45|17.25|17.43|17.23|17.45|17.25|17.43|17.23|25
1651496400000|2022-05-02 13:00:00|17.44|17.24|17.44|17.24|17.45|17.25|17.43|17.23|17
1651496700000|2022-05-02 13:05:00|17.45|17.25|17.51|17.31|17.51|17.31|17.44|17.24|41
1651497000000|2022-05-02 13:10:00|17.52|17.32|17.55|17.35|17.57|17.37|17.51|17.31|70
1651497300000|2022-05-02 13:15:00|17.56|17.36|17.53|17.33|17.56|17.36|17.5|17.3|30
1651497600000|2022-05-02 13:20:00|17.52|17.32|17.52|17.32|17.53|17.33|17.51|17.31|11
1651497900000|2022-05-02 13:25:00|17.53|17.33|17.56|17.36|17.59|17.39|17.52|17.32|42
1651498200000|2022-05-02 13:30:00|17.57|17.37|17.48|17.28|17.63|17.43|17.46|17.26|145
1651498500000|2022-05-02 13:35:00|17.47|17.27|17.52|17.32|17.55|17.35|17.35|17.15|197
1651498800000|2022-05-02 13:40:00|17.53|17.33|17.63|17.43|17.67|17.47|17.46|17.26|208
1651499100000|2022-05-02 13:45:00|17.62|17.42|17.59|17.39|17.65|17.45|17.57|17.37|119
1651499400000|2022-05-02 13:50:00|17.58|17.38|17.64|17.44|17.64|17.44|17.55|17.35|146
1651499700000|2022-05-02 13:55:00|17.63|17.43|17.63|17.43|17.68|17.48|17.62|17.42|83
1651500000000|2022-05-02 14:00:00|17.62|17.42|17.64|17.44|17.68|17.48|17.6|17.4|65
1651500300000|2022-05-02 14:05:00|17.63|17.43|17.52|17.32|17.63|17.43|17.49|17.29|82
1651500600000|2022-05-02 14:10:00|17.51|17.31|17.5|17.3|17.57|17.37|17.5|17.3|66
1651500900000|2022-05-02 14:15:00|17.48|17.28|17.51|17.31|17.53|17.33|17.46|17.26|82
1651501200000|2022-05-02 14:20:00|17.5|17.3|17.54|17.34|17.57|17.37|17.49|17.29|75
1651501500000|2022-05-02 14:25:00|17.55|17.35|17.61|17.41|17.61|17.41|17.54|17.34|51
1651501800000|2022-05-02 14:30:00|17.6|17.4|17.68|17.48|17.69|17.49|17.6|17.4|77
1651502100000|2022-05-02 14:35:00|17.69|17.49|17.66|17.46|17.69|17.49|17.64|17.44|72
1651502400000|2022-05-02 14:40:00|17.67|17.47|17.67|17.47|17.73|17.53|17.65|17.45|57
1651502700000|2022-05-02 14:45:00|17.68|17.48|17.64|17.44|17.68|17.48|17.63|17.43|51
1651503000000|2022-05-02 14:50:00|17.62|17.42|17.6|17.4|17.62|17.42|17.58|17.38|55
1651503300000|2022-05-02 14:55:00|17.59|17.39|17.61|17.41|17.66|17.46|17.57|17.37|85
1651503600000|2022-05-02 15:00:00|17.6|17.4|17.56|17.36|17.61|17.41|17.56|17.36|51
1651503900000|2022-05-02 15:05:00|17.57|17.37|17.6|17.4|17.61|17.41|17.57|17.37|48
1651504200000|2022-05-02 15:10:00|17.59|17.39|17.65|17.45|17.66|17.46|17.59|17.39|41
1651504500000|2022-05-02 15:15:00|17.64|17.44|17.57|17.37|17.65|17.45|17.57|17.37|72
1651504800000|2022-05-02 15:20:00|17.56|17.36|17.59|17.39|17.59|17.39|17.56|17.36|48
1651505100000|2022-05-02 15:25:00|17.58|17.38|17.6|17.4|17.62|17.42|17.56|17.36|95
1651505400000|2022-05-02 15:30:00|17.61|17.41|17.61|17.41|17.63|17.43|17.58|17.38|43
1651505700000|2022-05-02 15:35:00|17.62|17.42|17.56|17.36|17.64|17.44|17.56|17.36|81
1651506000000|2022-05-02 15:40:00|17.55|17.35|17.55|17.35|17.59|17.39|17.54|17.34|75
1651506300000|2022-05-02 15:45:00|17.56|17.36|17.55|17.35|17.58|17.38|17.55|17.35|18
1651506600000|2022-05-02 15:50:00|17.56|17.36|17.54|17.34|17.58|17.38|17.54|17.34|43
1651506900000|2022-05-02 15:55:00|17.55|17.35|17.55|17.35|17.57|17.37|17.54|17.34|21
1651507200000|2022-05-02 16:00:00|17.54|17.34|17.48|17.28|17.56|17.36|17.47|17.27|57
1651507500000|2022-05-02 16:05:00|17.49|17.29|17.47|17.27|17.49|17.29|17.46|17.26|51
1651507800000|2022-05-02 16:10:00|17.48|17.28|17.47|17.27|17.48|17.28|17.46|17.26|60
1651508100000|2022-05-02 16:15:00|17.48|17.28|17.48|17.28|17.49|17.29|17.45|17.25|29
1651508400000|2022-05-02 16:20:00|17.47|17.27|17.5|17.3|17.54|17.34|17.47|17.27|54
1651508700000|2022-05-02 16:25:00|17.51|17.31|17.51|17.31|17.52|17.32|17.48|17.28|41
1651509000000|2022-05-02 16:30:00|17.5|17.3|17.5|17.3|17.51|17.31|17.46|17.26|55
1651509300000|2022-05-02 16:35:00|17.51|17.31|17.48|17.28|17.51|17.31|17.47|17.27|36
1651509600000|2022-05-02 16:40:00|17.49|17.29|17.47|17.27|17.5|17.3|17.47|17.27|11
1651509900000|2022-05-02 16:45:00|17.46|17.26|17.44|17.24|17.48|17.28|17.44|17.24|47
1651510200000|2022-05-02 16:50:00|17.45|17.25|17.42|17.22|17.45|17.25|17.41|17.21|26
1651510500000|2022-05-02 16:55:00|17.41|17.21|17.42|17.22|17.43|17.23|17.39|17.19|54
1651510800000|2022-05-02 17:00:00|17.41|17.21|17.4|17.2|17.42|17.22|17.36|17.16|34
1651511100000|2022-05-02 17:05:00|17.39|17.19|17.41|17.21|17.44|17.24|17.39|17.19|47
1651511400000|2022-05-02 17:10:00|17.42|17.22|17.42|17.22|17.43|17.23|17.4|17.2|21
1651511700000|2022-05-02 17:15:00|17.41|17.21|17.4|17.2|17.42|17.22|17.39|17.19|22
1651512000000|2022-05-02 17:20:00|17.39|17.19|17.33|17.13|17.4|17.2|17.33|17.13|55
1651512300000|2022-05-02 17:25:00|17.34|17.14|17.35|17.15|17.36|17.16|17.31|17.11|54
1651512600000|2022-05-02 17:30:00|17.34|17.14|17.32|17.12|17.35|17.15|17.31|17.11|29
1651512900000|2022-05-02 17:35:00|17.33|17.13|17.31|17.11|17.33|17.13|17.3|17.1|91
1651513200000|2022-05-02 17:40:00|17.32|17.12|17.31|17.11|17.33|17.13|17.3|17.1|54
1651513500000|2022-05-02 17:45:00|17.3|17.1|17.26|17.06|17.3|17.1|17.23|17.03|61
1651513800000|2022-05-02 17:50:00|17.25|17.05|17.28|17.08|17.29|17.09|17.24|17.04|52
1651514100000|2022-05-02 17:55:00|17.27|17.07|17.3|17.1|17.3|17.1|17.27|17.07|62
1651514400000|2022-05-02 18:00:00|17.31|17.11|17.32|17.12|17.32|17.12|17.28|17.08|66
1651514700000|2022-05-02 18:05:00|17.31|17.11|17.26|17.06|17.33|17.13|17.26|17.06|64
1651515000000|2022-05-02 18:10:00|17.25|17.05|17.19|16.99|17.26|17.06|17.16|16.96|81
1651515300000|2022-05-02 18:15:00|17.18|16.98|17.2|17|17.21|17.01|17.18|16.98|33
1651515600000|2022-05-02 18:20:00|17.19|16.99|17.21|17.01|17.24|17.04|17.19|16.99|37
1651515900000|2022-05-02 18:25:00|17.2|17|17.22|17.02|17.26|17.06|17.19|16.99|31
1651516200000|2022-05-02 18:30:00|17.21|17.01|17.22|17.02|17.24|17.04|17.21|17.01|30
1651516500000|2022-05-02 18:35:00|17.21|17.01|17.2|17|17.21|17.01|17.19|16.99|42
1651516800000|2022-05-02 18:40:00|17.19|16.99|17.18|16.98|17.2|17|17.14|16.94|36
1651517100000|2022-05-02 18:45:00|17.19|16.99|17.2|17|17.22|17.02|17.18|16.98|32
1651517400000|2022-05-02 18:50:00|17.21|17.01|17.27|17.07|17.28|17.08|17.18|16.98|61
1651517700000|2022-05-02 18:55:00|17.28|17.08|17.26|17.06|17.28|17.08|17.24|17.04|35
1651518000000|2022-05-02 19:00:00|17.27|17.07|17.27|17.07|17.29|17.09|17.25|17.05|61
1651518300000|2022-05-02 19:05:00|17.28|17.08|17.31|17.11|17.33|17.13|17.28|17.08|30
1651518600000|2022-05-02 19:10:00|17.32|17.12|17.34|17.14|17.35|17.15|17.32|17.12|63
1651518900000|2022-05-02 19:15:00|17.35|17.15|17.33|17.13|17.35|17.15|17.33|17.13|29
1651519200000|2022-05-02 19:20:00|17.34|17.14|17.41|17.21|17.41|17.21|17.33|17.13|38
1651519500000|2022-05-02 19:25:00|17.4|17.2|17.38|17.18|17.41|17.21|17.37|17.17|49
1651519800000|2022-05-02 19:30:00|17.39|17.19|17.42|17.22|17.42|17.22|17.38|17.18|62
1651520100000|2022-05-02 19:35:00|17.43|17.23|17.4|17.2|17.43|17.23|17.39|17.19|32
1651520400000|2022-05-02 19:40:00|17.41|17.21|17.37|17.17|17.41|17.21|17.37|17.17|45
1651520700000|2022-05-02 19:45:00|17.36|17.16|17.43|17.23|17.44|17.24|17.36|17.16|40
1651521000000|2022-05-02 19:50:00|17.44|17.24|17.43|17.23|17.45|17.25|17.43|17.23|94
1651521300000|2022-05-02 19:55:00|17.44|17.24|17.42|17.22|17.44|17.24|17.41|17.21|57
1651521600000|2022-05-02 20:00:00|17.41|17.21|17.34|17.14|17.42|17.22|17.34|17.14|40
1651521900000|2022-05-02 20:05:00|17.33|17.13|17.31|17.11|17.33|17.13|17.29|17.09|25
1651522200000|2022-05-02 20:10:00|17.3|17.1|17.31|17.11|17.33|17.13|17.29|17.09|19
1651522500000|2022-05-02 20:15:00|17.3|17.1|17.33|17.13|17.33|17.13|17.3|17.1|30
1651522800000|2022-05-02 20:20:00|17.32|17.12|17.32|17.12|17.33|17.13|17.31|17.11|17
1651523100000|2022-05-02 20:25:00|17.33|17.13|17.31|17.11|17.33|17.13|17.31|17.11|29
1651523400000|2022-05-02 20:30:00|17.32|17.12|17.34|17.14|17.34|17.14|17.32|17.12|3
1651523700000|2022-05-02 20:35:00|17.33|17.13|17.35|17.15|17.36|17.16|17.33|17.13|9
1651524000000|2022-05-02 20:40:00|17.36|17.16|17.34|17.14|17.36|17.16|17.34|17.14|27
1651524300000|2022-05-02 20:45:00|17.33|17.13|17.31|17.11|17.34|17.14|17.28|17.08|39
1651524600000|2022-05-02 20:50:00|17.3|17.1|17.3|17.1|17.31|17.11|17.29|17.09|21
1651524900000|2022-05-02 20:55:00|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|47
1651525200000|2022-05-02 21:00:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651525500000|2022-05-02 21:05:00|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|15
1651525800000|2022-05-02 21:10:00|17.3|17.1|17.34|17.14|17.34|17.14|17.3|17.1|59
1651526100000|2022-05-02 21:15:00|17.33|17.13|17.39|17.19|17.39|17.19|17.33|17.13|21
1651526400000|2022-05-02 21:20:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|8
1651526700000|2022-05-02 21:25:00|17.42|17.22|17.44|17.24|17.44|17.24|17.41|17.21|9
1651527000000|2022-05-02 21:30:00|17.45|17.25|17.47|17.27|17.47|17.27|17.45|17.25|3
1651527300000|2022-05-02 21:35:00|17.46|17.26|17.47|17.27|17.47|17.27|17.45|17.25|26
1651527600000|2022-05-02 21:40:00|17.46|17.26|17.46|17.26|17.47|17.27|17.45|17.25|13
1651527900000|2022-05-02 21:45:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|14
1651528200000|2022-05-02 21:50:00|17.45|17.25|17.48|17.28|17.48|17.28|17.45|17.25|4
1651528500000|2022-05-02 21:55:00|17.49|17.29|17.55|17.35|17.55|17.35|17.48|17.28|28
1651528800000|2022-05-02 22:00:00|17.56|17.36|17.58|17.38|17.59|17.39|17.56|17.36|35
1651529100000|2022-05-02 22:05:00|17.59|17.39|17.57|17.37|17.59|17.39|17.57|17.37|15
1651529400000|2022-05-02 22:10:00|17.56|17.36|17.58|17.38|17.58|17.38|17.54|17.34|39
1651529700000|2022-05-02 22:15:00|17.57|17.37|17.56|17.36|17.61|17.41|17.56|17.36|77
1651530000000|2022-05-02 22:20:00|17.55|17.35|17.54|17.34|17.56|17.36|17.54|17.34|42
1651530300000|2022-05-02 22:25:00|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|23
1651530600000|2022-05-02 22:30:00|17.54|17.34|17.52|17.32|17.55|17.35|17.51|17.31|55
1651530900000|2022-05-02 22:35:00|17.53|17.33|17.5|17.3|17.53|17.33|17.5|17.3|12
1651531200000|2022-05-02 22:40:00|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|25
1651531500000|2022-05-02 22:45:00|17.5|17.3|17.46|17.26|17.5|17.3|17.46|17.26|23
1651531800000|2022-05-02 22:50:00|17.47|17.27|17.46|17.26|17.47|17.27|17.45|17.25|20
1651532100000|2022-05-02 22:55:00|17.47|17.27|17.46|17.26|17.47|17.27|17.45|17.25|50
1651532400000|2022-05-02 23:00:00|17.45|17.25|17.47|17.27|17.48|17.28|17.45|17.25|23
1651532700000|2022-05-02 23:05:00|17.46|17.26|17.48|17.28|17.48|17.28|17.46|17.26|19
1651533000000|2022-05-02 23:10:00|17.49|17.29|17.5|17.3|17.51|17.31|17.47|17.27|40
1651533300000|2022-05-02 23:15:00|17.51|17.31|17.51|17.31|17.52|17.32|17.49|17.29|27
1651533600000|2022-05-02 23:20:00|17.52|17.32|17.52|17.32|17.54|17.34|17.51|17.31|61
1651533900000|2022-05-02 23:25:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|24
1651534200000|2022-05-02 23:30:00|17.53|17.33|17.52|17.32|17.54|17.34|17.51|17.31|16
1651534500000|2022-05-02 23:35:00|17.51|17.31|17.47|17.27|17.52|17.32|17.46|17.26|25
1651534800000|2022-05-02 23:40:00|17.48|17.28|17.45|17.25|17.48|17.28|17.44|17.24|28
1651535100000|2022-05-02 23:45:00|17.46|17.26|17.45|17.25|17.47|17.27|17.44|17.24|30
1651535400000|2022-05-02 23:50:00|17.44|17.24|17.46|17.26|17.46|17.26|17.44|17.24|11
1651535700000|2022-05-02 23:55:00|17.47|17.27|17.46|17.26|17.47|17.27|17.45|17.25|32
1651536000000|2022-05-03 00:00:00|17.45|17.25|17.41|17.21|17.47|17.27|17.41|17.21|53
1651536300000|2022-05-03 00:05:00|17.4|17.2|17.4|17.2|17.41|17.21|17.39|17.19|27
1651536600000|2022-05-03 00:10:00|17.39|17.19|17.39|17.19|17.41|17.21|17.38|17.18|55
1651536900000|2022-05-03 00:15:00|17.38|17.18|17.35|17.15|17.39|17.19|17.35|17.15|48
1651537200000|2022-05-03 00:20:00|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|9
1651537500000|2022-05-03 00:25:00|17.37|17.17|17.37|17.17|17.38|17.18|17.36|17.16|17
1651537800000|2022-05-03 00:30:00|17.36|17.16|17.37|17.17|17.38|17.18|17.36|17.16|64
1651538100000|2022-05-03 00:35:00|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|30
1651538400000|2022-05-03 00:40:00|17.38|17.18|17.36|17.16|17.38|17.18|17.36|17.16|41
1651538700000|2022-05-03 00:45:00|17.35|17.15|17.35|17.15|17.37|17.17|17.34|17.14|19
1651539000000|2022-05-03 00:50:00|17.34|17.14|17.37|17.17|17.39|17.19|17.34|17.14|14
1651539300000|2022-05-03 00:55:00|17.36|17.16|17.37|17.17|17.37|17.17|17.35|17.15|10
1651539600000|2022-05-03 01:00:00|17.36|17.16|17.39|17.19|17.39|17.19|17.36|17.16|38
1651539900000|2022-05-03 01:05:00|17.38|17.18|17.35|17.15|17.39|17.19|17.35|17.15|14
1651540200000|2022-05-03 01:10:00|17.36|17.16|17.35|17.15|17.36|17.16|17.34|17.14|12
1651540500000|2022-05-03 01:15:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|10
1651540800000|2022-05-03 01:20:00|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1651541100000|2022-05-03 01:25:00|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|9
1651541400000|2022-05-03 01:30:00|17.36|17.16|17.42|17.22|17.42|17.22|17.36|17.16|39
1651541700000|2022-05-03 01:35:00|17.43|17.23|17.44|17.24|17.45|17.25|17.42|17.22|12
1651542000000|2022-05-03 01:40:00|17.45|17.25|17.45|17.25|17.46|17.26|17.44|17.24|9
1651542300000|2022-05-03 01:45:00|17.46|17.26|17.49|17.29|17.5|17.3|17.44|17.24|12
1651542600000|2022-05-03 01:50:00|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|11
1651542900000|2022-05-03 01:55:00|17.49|17.29|17.55|17.35|17.55|17.35|17.49|17.29|33
1651543200000|2022-05-03 02:00:00|17.56|17.36|17.57|17.37|17.58|17.38|17.54|17.34|26
1651543500000|2022-05-03 02:05:00|17.56|17.36|17.57|17.37|17.6|17.4|17.56|17.36|48
1651543800000|2022-05-03 02:10:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|19
1651544100000|2022-05-03 02:15:00|17.57|17.37|17.54|17.34|17.57|17.37|17.52|17.32|30
1651544400000|2022-05-03 02:20:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|24
1651544700000|2022-05-03 02:25:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|10
1651545000000|2022-05-03 02:30:00|17.51|17.31|17.48|17.28|17.51|17.31|17.48|17.28|36
1651545300000|2022-05-03 02:35:00|17.47|17.27|17.44|17.24|17.48|17.28|17.44|17.24|20
1651545600000|2022-05-03 02:40:00|17.45|17.25|17.44|17.24|17.45|17.25|17.42|17.22|46
1651545900000|2022-05-03 02:45:00|17.43|17.23|17.46|17.26|17.47|17.27|17.43|17.23|18
1651546200000|2022-05-03 02:50:00|17.47|17.27|17.52|17.32|17.54|17.34|17.46|17.26|24
1651546500000|2022-05-03 02:55:00|17.51|17.31|17.51|17.31|17.52|17.32|17.49|17.29|33
1651546800000|2022-05-03 03:00:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|24
1651547100000|2022-05-03 03:05:00|17.5|17.3|17.56|17.36|17.59|17.39|17.5|17.3|40
1651547400000|2022-05-03 03:10:00|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|15
1651547700000|2022-05-03 03:15:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651548000000|2022-05-03 03:20:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|16
1651548300000|2022-05-03 03:25:00|17.58|17.38|17.59|17.39|17.6|17.4|17.57|17.37|14
1651548600000|2022-05-03 03:30:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|12
1651548900000|2022-05-03 03:35:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|10
1651549200000|2022-05-03 03:40:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|22
1651549500000|2022-05-03 03:45:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|13
1651549800000|2022-05-03 03:50:00|17.59|17.39|17.56|17.36|17.59|17.39|17.56|17.36|6
1651550100000|2022-05-03 03:55:00|17.55|17.35|17.56|17.36|17.56|17.36|17.54|17.34|6
1651550400000|2022-05-03 04:00:00|17.57|17.37|17.56|17.36|17.58|17.38|17.55|17.35|18
1651550700000|2022-05-03 04:05:00|17.57|17.37|17.55|17.35|17.57|17.37|17.54|17.34|17
1651551000000|2022-05-03 04:10:00|17.54|17.34|17.54|17.34|17.55|17.35|17.53|17.33|19
1651551300000|2022-05-03 04:15:00|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|39
1651551600000|2022-05-03 04:20:00|17.54|17.34|17.57|17.37|17.58|17.38|17.54|17.34|9
1651551900000|2022-05-03 04:25:00|17.58|17.38|17.57|17.37|17.58|17.38|17.56|17.36|30
1651552200000|2022-05-03 04:30:00|17.56|17.36|17.56|17.36|17.58|17.38|17.55|17.35|11
1651552500000|2022-05-03 04:35:00|17.57|17.37|17.58|17.38|17.58|17.38|17.56|17.36|26
1651552800000|2022-05-03 04:40:00|17.57|17.37|17.6|17.4|17.6|17.4|17.57|17.37|28
1651553100000|2022-05-03 04:45:00|17.59|17.39|17.59|17.39|17.6|17.4|17.58|17.38|51
1651553400000|2022-05-03 04:50:00|17.6|17.4|17.64|17.44|17.64|17.44|17.59|17.39|15
1651553700000|2022-05-03 04:55:00|17.63|17.43|17.63|17.43|17.65|17.45|17.63|17.43|13
1651554000000|2022-05-03 05:00:00|17.64|17.44|17.64|17.44|17.67|17.47|17.63|17.43|15
1651554300000|2022-05-03 05:05:00|17.63|17.43|17.57|17.37|17.64|17.44|17.55|17.35|56
1651554600000|2022-05-03 05:10:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|8
1651554900000|2022-05-03 05:15:00|17.58|17.38|17.6|17.4|17.6|17.4|17.57|17.37|9
1651555200000|2022-05-03 05:20:00|17.61|17.41|17.59|17.39|17.61|17.41|17.58|17.38|23
1651555500000|2022-05-03 05:25:00|17.58|17.38|17.61|17.41|17.61|17.41|17.58|17.38|34
1651555800000|2022-05-03 05:30:00|17.62|17.42|17.64|17.44|17.64|17.44|17.62|17.42|9
1651556100000|2022-05-03 05:35:00|17.65|17.45|17.66|17.46|17.66|17.46|17.64|17.44|14
1651556400000|2022-05-03 05:40:00|17.67|17.47|17.64|17.44|17.67|17.47|17.64|17.44|14
1651556700000|2022-05-03 05:45:00|17.63|17.43|17.63|17.43|17.63|17.43|17.61|17.41|21
1651557000000|2022-05-03 05:50:00|17.64|17.44|17.67|17.47|17.67|17.47|17.63|17.43|26
1651557300000|2022-05-03 05:55:00|17.66|17.46|17.66|17.46|17.68|17.48|17.66|17.46|11
1651557600000|2022-05-03 06:00:00|17.67|17.47|17.65|17.45|17.67|17.47|17.65|17.45|11
1651557900000|2022-05-03 06:05:00|17.66|17.46|17.64|17.44|17.66|17.46|17.62|17.42|43
1651558200000|2022-05-03 06:10:00|17.63|17.43|17.59|17.39|17.64|17.44|17.59|17.39|27
1651558500000|2022-05-03 06:15:00|17.58|17.38|17.6|17.4|17.63|17.43|17.58|17.38|33
1651558800000|2022-05-03 06:20:00|17.61|17.41|17.61|17.41|17.62|17.42|17.59|17.39|25
1651559100000|2022-05-03 06:25:00|17.62|17.42|17.6|17.4|17.62|17.42|17.59|17.39|49
1651559400000|2022-05-03 06:30:00|17.61|17.41|17.68|17.48|17.68|17.48|17.6|17.4|51
1651559700000|2022-05-03 06:35:00|17.69|17.49|17.72|17.52|17.74|17.54|17.69|17.49|26
1651560000000|2022-05-03 06:40:00|17.73|17.53|17.7|17.5|17.73|17.53|17.68|17.48|32
1651560300000|2022-05-03 06:45:00|17.69|17.49|17.68|17.48|17.7|17.5|17.67|17.47|14
1651560600000|2022-05-03 06:50:00|17.67|17.47|17.66|17.46|17.67|17.47|17.65|17.45|24
1651560900000|2022-05-03 06:55:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|28
1651561200000|2022-05-03 07:00:00|17.67|17.47|17.7|17.5|17.7|17.5|17.65|17.45|28
1651561500000|2022-05-03 07:05:00|17.69|17.49|17.71|17.51|17.72|17.52|17.69|17.49|29
1651561800000|2022-05-03 07:10:00|17.72|17.52|17.72|17.52|17.72|17.52|17.69|17.49|17
1651562100000|2022-05-03 07:15:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|14
1651562400000|2022-05-03 07:20:00|17.73|17.53|17.72|17.52|17.73|17.53|17.71|17.51|24
1651562700000|2022-05-03 07:25:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|17
1651563000000|2022-05-03 07:30:00|17.72|17.52|17.74|17.54|17.75|17.55|17.72|17.52|33
1651563300000|2022-05-03 07:35:00|17.75|17.55|17.73|17.53|17.75|17.55|17.72|17.52|29
1651563600000|2022-05-03 07:40:00|17.72|17.52|17.69|17.49|17.72|17.52|17.69|17.49|30
1651563900000|2022-05-03 07:45:00|17.7|17.5|17.66|17.46|17.7|17.5|17.66|17.46|37
1651564200000|2022-05-03 07:50:00|17.65|17.45|17.67|17.47|17.7|17.5|17.64|17.44|17
1651564500000|2022-05-03 07:55:00|17.68|17.48|17.7|17.5|17.7|17.5|17.68|17.48|49
1651564800000|2022-05-03 08:00:00|17.71|17.51|17.72|17.52|17.73|17.53|17.7|17.5|18
1651565100000|2022-05-03 08:05:00|17.71|17.51|17.74|17.54|17.74|17.54|17.71|17.51|14
1651565400000|2022-05-03 08:10:00|17.73|17.53|17.78|17.58|17.78|17.58|17.72|17.52|30
1651565700000|2022-05-03 08:15:00|17.79|17.59|17.76|17.56|17.8|17.6|17.72|17.52|86
1651566000000|2022-05-03 08:20:00|17.77|17.57|17.78|17.58|17.78|17.58|17.76|17.56|20
1651566300000|2022-05-03 08:25:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651566600000|2022-05-03 08:30:00|17.78|17.58|17.75|17.55|17.78|17.58|17.75|17.55|14
1651566900000|2022-05-03 08:35:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|11
1651567200000|2022-05-03 08:40:00|17.77|17.57|17.74|17.54|17.77|17.57|17.74|17.54|10
1651567500000|2022-05-03 08:45:00|17.73|17.53|17.72|17.52|17.74|17.54|17.72|17.52|4
1651567800000|2022-05-03 08:50:00|17.73|17.53|17.75|17.55|17.75|17.55|17.72|17.52|29
1651568100000|2022-05-03 08:55:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|17
1651568400000|2022-05-03 09:00:00|17.75|17.55|17.72|17.52|17.75|17.55|17.7|17.5|24
1651568700000|2022-05-03 09:05:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|11
1651569000000|2022-05-03 09:10:00|17.74|17.54|17.75|17.55|17.76|17.56|17.74|17.54|4
1651569300000|2022-05-03 09:15:00|17.74|17.54|17.75|17.55|17.76|17.56|17.74|17.54|10
1651569600000|2022-05-03 09:20:00|17.74|17.54|17.76|17.56|17.76|17.56|17.74|17.54|11
1651569900000|2022-05-03 09:25:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|14
1651570200000|2022-05-03 09:30:00|17.75|17.55|17.78|17.58|17.79|17.59|17.75|17.55|8
1651570500000|2022-05-03 09:35:00|17.77|17.57|17.77|17.57|17.79|17.59|17.77|17.57|45
1651570800000|2022-05-03 09:40:00|17.76|17.56|17.75|17.55|17.77|17.57|17.73|17.53|24
1651571100000|2022-05-03 09:45:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|6
1651571400000|2022-05-03 09:50:00|17.72|17.52|17.74|17.54|17.74|17.54|17.72|17.52|3
1651571700000|2022-05-03 09:55:00|17.73|17.53|17.72|17.52|17.74|17.54|17.71|17.51|34
1651572000000|2022-05-03 10:00:00|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1651572300000|2022-05-03 10:05:00|17.69|17.49|17.69|17.49|17.7|17.5|17.67|17.47|21
1651572600000|2022-05-03 10:10:00|17.68|17.48|17.68|17.48|17.69|17.49|17.67|17.47|19
1651572900000|2022-05-03 10:15:00|17.67|17.47|17.69|17.49|17.71|17.51|17.67|17.47|21
1651573200000|2022-05-03 10:20:00|17.68|17.48|17.67|17.47|17.7|17.5|17.67|17.47|14
1651573500000|2022-05-03 10:25:00|17.66|17.46|17.68|17.48|17.68|17.48|17.65|17.45|25
1651573800000|2022-05-03 10:30:00|17.67|17.47|17.67|17.47|17.68|17.48|17.66|17.46|13
1651574100000|2022-05-03 10:35:00|17.66|17.46|17.68|17.48|17.68|17.48|17.66|17.46|25
1651574400000|2022-05-03 10:40:00|17.69|17.49|17.68|17.48|17.7|17.5|17.67|17.47|18
1651574700000|2022-05-03 10:45:00|17.69|17.49|17.67|17.47|17.69|17.49|17.67|17.47|13
1651575000000|2022-05-03 10:50:00|17.66|17.46|17.63|17.43|17.68|17.48|17.63|17.43|37
1651575300000|2022-05-03 10:55:00|17.64|17.44|17.64|17.44|17.65|17.45|17.63|17.43|37
1651575600000|2022-05-03 11:00:00|17.63|17.43|17.62|17.42|17.63|17.43|17.61|17.41|44
1651575900000|2022-05-03 11:05:00|17.63|17.43|17.64|17.44|17.65|17.45|17.62|17.42|30
1651576200000|2022-05-03 11:10:00|17.65|17.45|17.66|17.46|17.7|17.5|17.64|17.44|22
1651576500000|2022-05-03 11:15:00|17.67|17.47|17.65|17.45|17.67|17.47|17.65|17.45|35
1651576800000|2022-05-03 11:20:00|17.64|17.44|17.62|17.42|17.65|17.45|17.6|17.4|57
1651577100000|2022-05-03 11:25:00|17.63|17.43|17.72|17.52|17.73|17.53|17.63|17.43|46
1651577400000|2022-05-03 11:30:00|17.73|17.53|17.77|17.57|17.78|17.58|17.72|17.52|47
1651577700000|2022-05-03 11:35:00|17.78|17.58|17.76|17.56|17.78|17.58|17.76|17.56|19
1651578000000|2022-05-03 11:40:00|17.75|17.55|17.74|17.54|17.77|17.57|17.74|17.54|12
1651578300000|2022-05-03 11:45:00|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|17
1651578600000|2022-05-03 11:50:00|17.76|17.56|17.79|17.59|17.81|17.61|17.75|17.55|40
1651578900000|2022-05-03 11:55:00|17.8|17.6|17.81|17.61|17.81|17.61|17.79|17.59|26
1651579200000|2022-05-03 12:00:00|17.82|17.62|17.79|17.59|17.83|17.63|17.78|17.58|66
1651579500000|2022-05-03 12:05:00|17.78|17.58|17.77|17.57|17.79|17.59|17.76|17.56|26
1651579800000|2022-05-03 12:10:00|17.78|17.58|17.69|17.49|17.78|17.58|17.69|17.49|48
1651580100000|2022-05-03 12:15:00|17.7|17.5|17.63|17.43|17.7|17.5|17.62|17.42|40
1651580400000|2022-05-03 12:20:00|17.62|17.42|17.58|17.38|17.63|17.43|17.57|17.37|31
1651580700000|2022-05-03 12:25:00|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651581000000|2022-05-03 12:30:00|17.59|17.39|17.63|17.43|17.63|17.43|17.59|17.39|27
1651581300000|2022-05-03 12:35:00|17.64|17.44|17.64|17.44|17.65|17.45|17.63|17.43|25
1651581600000|2022-05-03 12:40:00|17.63|17.43|17.63|17.43|17.65|17.45|17.61|17.41|33
1651581900000|2022-05-03 12:45:00|17.62|17.42|17.62|17.42|17.64|17.44|17.61|17.41|15
1651582200000|2022-05-03 12:50:00|17.63|17.43|17.66|17.46|17.66|17.46|17.62|17.42|24
1651582500000|2022-05-03 12:55:00|17.67|17.47|17.62|17.42|17.68|17.48|17.62|17.42|30
1651582800000|2022-05-03 13:00:00|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651583100000|2022-05-03 13:05:00|17.63|17.43|17.62|17.42|17.63|17.43|17.61|17.41|22
1651583400000|2022-05-03 13:10:00|17.61|17.41|17.58|17.38|17.62|17.42|17.57|17.37|44
1651583700000|2022-05-03 13:15:00|17.57|17.37|17.56|17.36|17.58|17.38|17.56|17.36|14
1651584000000|2022-05-03 13:20:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|22
1651584300000|2022-05-03 13:25:00|17.57|17.37|17.57|17.37|17.57|17.37|17.54|17.34|33
1651584600000|2022-05-03 13:30:00|17.56|17.36|17.61|17.41|17.62|17.42|17.52|17.32|102
1651584900000|2022-05-03 13:35:00|17.6|17.4|17.56|17.36|17.61|17.41|17.55|17.35|91
1651585200000|2022-05-03 13:40:00|17.55|17.35|17.55|17.35|17.58|17.38|17.55|17.35|61
1651585500000|2022-05-03 13:45:00|17.56|17.36|17.54|17.34|17.56|17.36|17.52|17.32|101
1651585800000|2022-05-03 13:50:00|17.53|17.33|17.57|17.37|17.57|17.37|17.53|17.33|79
1651586100000|2022-05-03 13:55:00|17.58|17.38|17.6|17.4|17.6|17.4|17.56|17.36|57
1651586400000|2022-05-03 14:00:00|17.61|17.41|17.63|17.43|17.65|17.45|17.61|17.41|37
1651586700000|2022-05-03 14:05:00|17.62|17.42|17.55|17.35|17.63|17.43|17.55|17.35|44
1651587000000|2022-05-03 14:10:00|17.54|17.34|17.54|17.34|17.56|17.36|17.49|17.29|49
1651587300000|2022-05-03 14:15:00|17.53|17.33|17.53|17.33|17.53|17.33|17.5|17.3|43
1651587600000|2022-05-03 14:20:00|17.54|17.34|17.53|17.33|17.55|17.35|17.53|17.33|34
1651587900000|2022-05-03 14:25:00|17.54|17.34|17.56|17.36|17.56|17.36|17.53|17.33|35
1651588200000|2022-05-03 14:30:00|17.55|17.35|17.54|17.34|17.56|17.36|17.52|17.32|34
1651588500000|2022-05-03 14:35:00|17.55|17.35|17.52|17.32|17.55|17.35|17.52|17.32|12
1651588800000|2022-05-03 14:40:00|17.51|17.31|17.48|17.28|17.52|17.32|17.48|17.28|28
1651589100000|2022-05-03 14:45:00|17.47|17.27|17.46|17.26|17.48|17.28|17.45|17.25|22
1651589400000|2022-05-03 14:50:00|17.47|17.27|17.47|17.27|17.48|17.28|17.46|17.26|25
1651589700000|2022-05-03 14:55:00|17.48|17.28|17.49|17.29|17.49|17.29|17.46|17.26|50
1651590000000|2022-05-03 15:00:00|17.48|17.28|17.52|17.32|17.52|17.32|17.47|17.27|43
1651590300000|2022-05-03 15:05:00|17.53|17.33|17.55|17.35|17.55|17.35|17.51|17.31|19
1651590600000|2022-05-03 15:10:00|17.54|17.34|17.56|17.36|17.56|17.36|17.54|17.34|15
1651590900000|2022-05-03 15:15:00|17.55|17.35|17.56|17.36|17.56|17.36|17.54|17.34|25
1651591200000|2022-05-03 15:20:00|17.57|17.37|17.6|17.4|17.6|17.4|17.56|17.36|28
1651591500000|2022-05-03 15:25:00|17.59|17.39|17.58|17.38|17.6|17.4|17.58|17.38|26
1651591800000|2022-05-03 15:30:00|17.59|17.39|17.58|17.38|17.59|17.39|17.56|17.36|22
1651592100000|2022-05-03 15:35:00|17.59|17.39|17.56|17.36|17.59|17.39|17.55|17.35|16
1651592400000|2022-05-03 15:40:00|17.55|17.35|17.54|17.34|17.56|17.36|17.54|17.34|20
1651592700000|2022-05-03 15:45:00|17.53|17.33|17.56|17.36|17.56|17.36|17.52|17.32|28
1651593000000|2022-05-03 15:50:00|17.55|17.35|17.54|17.34|17.56|17.36|17.54|17.34|46
1651593300000|2022-05-03 15:55:00|17.53|17.33|17.52|17.32|17.54|17.34|17.51|17.31|38
1651593600000|2022-05-03 16:00:00|17.51|17.31|17.52|17.32|17.54|17.34|17.51|17.31|54
1651593900000|2022-05-03 16:05:00|17.51|17.31|17.39|17.19|17.51|17.31|17.35|17.15|63
1651594200000|2022-05-03 16:10:00|17.38|17.18|17.41|17.21|17.41|17.21|17.38|17.18|44
1651594500000|2022-05-03 16:15:00|17.4|17.2|17.41|17.21|17.42|17.22|17.39|17.19|38
1651594800000|2022-05-03 16:20:00|17.42|17.22|17.4|17.2|17.42|17.22|17.39|17.19|47
1651595100000|2022-05-03 16:25:00|17.39|17.19|17.37|17.17|17.41|17.21|17.37|17.17|47
1651595400000|2022-05-03 16:30:00|17.36|17.16|17.31|17.11|17.36|17.16|17.28|17.08|73
1651595700000|2022-05-03 16:35:00|17.32|17.12|17.32|17.12|17.34|17.14|17.31|17.11|49
1651596000000|2022-05-03 16:40:00|17.31|17.11|17.39|17.19|17.39|17.19|17.3|17.1|29
1651596300000|2022-05-03 16:45:00|17.4|17.2|17.45|17.25|17.46|17.26|17.39|17.19|32
1651596600000|2022-05-03 16:50:00|17.44|17.24|17.41|17.21|17.45|17.25|17.41|17.21|30
1651596900000|2022-05-03 16:55:00|17.4|17.2|17.44|17.24|17.44|17.24|17.39|17.19|45
1651597200000|2022-05-03 17:00:00|17.43|17.23|17.42|17.22|17.45|17.25|17.41|17.21|28
1651597500000|2022-05-03 17:05:00|17.43|17.23|17.45|17.25|17.45|17.25|17.4|17.2|26
1651597800000|2022-05-03 17:10:00|17.44|17.24|17.47|17.27|17.47|17.27|17.44|17.24|10
1651598100000|2022-05-03 17:15:00|17.48|17.28|17.53|17.33|17.53|17.33|17.48|17.28|24
1651598400000|2022-05-03 17:20:00|17.52|17.32|17.5|17.3|17.53|17.33|17.48|17.28|27
1651598700000|2022-05-03 17:25:00|17.49|17.29|17.48|17.28|17.5|17.3|17.48|17.28|40
1651599000000|2022-05-03 17:30:00|17.49|17.29|17.48|17.28|17.49|17.29|17.47|17.27|40
1651599300000|2022-05-03 17:35:00|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|20
1651599600000|2022-05-03 17:40:00|17.47|17.27|17.47|17.27|17.47|17.27|17.45|17.25|13
1651599900000|2022-05-03 17:45:00|17.46|17.26|17.45|17.25|17.47|17.27|17.45|17.25|28
1651600200000|2022-05-03 17:50:00|17.46|17.26|17.43|17.23|17.46|17.26|17.42|17.22|30
1651600500000|2022-05-03 17:55:00|17.44|17.24|17.42|17.22|17.44|17.24|17.42|17.22|11
1651600800000|2022-05-03 18:00:00|17.41|17.21|17.33|17.13|17.41|17.21|17.31|17.11|75
1651601100000|2022-05-03 18:05:00|17.32|17.12|17.34|17.14|17.35|17.15|17.31|17.11|41
1651601400000|2022-05-03 18:10:00|17.33|17.13|17.3|17.1|17.34|17.14|17.3|17.1|40
1651601700000|2022-05-03 18:15:00|17.29|17.09|17.29|17.09|17.32|17.12|17.27|17.07|53
1651602000000|2022-05-03 18:20:00|17.3|17.1|17.29|17.09|17.3|17.1|17.28|17.08|14
1651602300000|2022-05-03 18:25:00|17.28|17.08|17.24|17.04|17.29|17.09|17.24|17.04|61
1651602600000|2022-05-03 18:30:00|17.25|17.05|17.31|17.11|17.32|17.12|17.25|17.05|51
1651602900000|2022-05-03 18:35:00|17.3|17.1|17.27|17.07|17.34|17.14|17.26|17.06|68
1651603200000|2022-05-03 18:40:00|17.26|17.06|17.26|17.06|17.27|17.07|17.22|17.02|79
1651603500000|2022-05-03 18:45:00|17.25|17.05|17.25|17.05|17.27|17.07|17.23|17.03|73
1651603800000|2022-05-03 18:50:00|17.24|17.04|17.24|17.04|17.26|17.06|17.24|17.04|17
1651604100000|2022-05-03 18:55:00|17.25|17.05|17.28|17.08|17.28|17.08|17.23|17.03|18
1651604400000|2022-05-03 19:00:00|17.27|17.07|17.23|17.03|17.27|17.07|17.22|17.02|57
1651604700000|2022-05-03 19:05:00|17.22|17.02|17.2|17|17.23|17.03|17.19|16.99|71
1651605000000|2022-05-03 19:10:00|17.19|16.99|17.2|17|17.21|17.01|17.18|16.98|34
1651605300000|2022-05-03 19:15:00|17.19|16.99|17.2|17|17.22|17.02|17.19|16.99|42
1651605600000|2022-05-03 19:20:00|17.21|17.01|17.15|16.95|17.22|17.02|17.14|16.94|47
1651605900000|2022-05-03 19:25:00|17.14|16.94|17.13|16.93|17.15|16.95|17.13|16.93|38
1651606200000|2022-05-03 19:30:00|17.12|16.92|17.12|16.92|17.13|16.93|17.1|16.9|67
1651606500000|2022-05-03 19:35:00|17.11|16.91|17.07|16.87|17.12|16.92|17.06|16.86|51
1651606800000|2022-05-03 19:40:00|17.06|16.86|17.08|16.88|17.09|16.89|17.06|16.86|43
1651607100000|2022-05-03 19:45:00|17.07|16.87|17.12|16.92|17.12|16.92|17.07|16.87|36
1651607400000|2022-05-03 19:50:00|17.13|16.93|17.21|17.01|17.21|17.01|17.13|16.93|23
1651607700000|2022-05-03 19:55:00|17.2|17|17.17|16.97|17.21|17.01|17.17|16.97|64
1651608000000|2022-05-03 20:00:00|17.16|16.96|17.15|16.95|17.17|16.97|17.13|16.93|64
1651608300000|2022-05-03 20:05:00|17.14|16.94|17.13|16.93|17.16|16.96|17.13|16.93|28
1651608600000|2022-05-03 20:10:00|17.14|16.94|17.13|16.93|17.15|16.95|17.11|16.91|24
1651608900000|2022-05-03 20:15:00|17.12|16.92|17.1|16.9|17.13|16.93|17.09|16.89|21
1651609200000|2022-05-03 20:20:00|17.09|16.89|17.12|16.92|17.12|16.92|17.07|16.87|40
1651609500000|2022-05-03 20:25:00|17.13|16.93|17.14|16.94|17.15|16.95|17.12|16.92|20
1651609800000|2022-05-03 20:30:00|17.13|16.93|17.14|16.94|17.14|16.94|17.12|16.92|24
1651610100000|2022-05-03 20:35:00|17.13|16.93|17.1|16.9|17.14|16.94|17.1|16.9|20
1651610400000|2022-05-03 20:40:00|17.11|16.91|17.11|16.91|17.12|16.92|17.1|16.9|33
1651610700000|2022-05-03 20:45:00|17.1|16.9|17.1|16.9|17.13|16.93|17.1|16.9|41
1651611000000|2022-05-03 20:50:00|17.09|16.89|17.12|16.92|17.13|16.93|17.09|16.89|52
1651611300000|2022-05-03 20:55:00|17.13|16.93|17.2|17|17.2|17|17.12|16.92|24
1651611600000|2022-05-03 21:00:00|17.19|16.99|17.19|16.99|17.22|17.02|17.19|16.99|23
1651611900000|2022-05-03 21:05:00|17.18|16.98|17.13|16.93|17.18|16.98|17.13|16.93|40
1651612200000|2022-05-03 21:10:00|17.12|16.92|17.2|17|17.2|17|17.12|16.92|47
1651612500000|2022-05-03 21:15:00|17.21|17.01|17.24|17.04|17.24|17.04|17.21|17.01|12
1651612800000|2022-05-03 21:20:00|17.23|17.03|17.25|17.05|17.25|17.05|17.23|17.03|17
1651613100000|2022-05-03 21:25:00|17.26|17.06|17.24|17.04|17.27|17.07|17.24|17.04|27
1651613400000|2022-05-03 21:30:00|17.25|17.05|17.23|17.03|17.25|17.05|17.22|17.02|49
1651613700000|2022-05-03 21:35:00|17.22|17.02|17.2|17|17.23|17.03|17.2|17|33
1651614000000|2022-05-03 21:40:00|17.21|17.01|17.22|17.02|17.23|17.03|17.2|17|24
1651614300000|2022-05-03 21:45:00|17.23|17.03|17.26|17.06|17.26|17.06|17.22|17.02|20
1651614600000|2022-05-03 21:50:00|17.25|17.05|17.26|17.06|17.26|17.06|17.24|17.04|48
1651614900000|2022-05-03 21:55:00|17.25|17.05|17.29|17.09|17.29|17.09|17.25|17.05|13
1651615200000|2022-05-03 22:00:00|17.28|17.08|17.27|17.07|17.29|17.09|17.27|17.07|26
1651615500000|2022-05-03 22:05:00|17.26|17.06|17.24|17.04|17.27|17.07|17.24|17.04|9
1651615800000|2022-05-03 22:10:00|17.23|17.03|17.24|17.04|17.25|17.05|17.23|17.03|4
1651616100000|2022-05-03 22:15:00|17.25|17.05|17.3|17.1|17.3|17.1|17.25|17.05|24
1651616400000|2022-05-03 22:20:00|17.31|17.11|17.37|17.17|17.37|17.17|17.31|17.11|21
1651616700000|2022-05-03 22:25:00|17.36|17.16|17.37|17.17|17.38|17.18|17.35|17.15|40
1651617000000|2022-05-03 22:30:00|17.36|17.16|17.35|17.15|17.37|17.17|17.34|17.14|36
1651617300000|2022-05-03 22:35:00|17.34|17.14|17.34|17.14|17.36|17.16|17.33|17.13|19
1651617600000|2022-05-03 22:40:00|17.33|17.13|17.32|17.12|17.34|17.14|17.31|17.11|38
1651617900000|2022-05-03 22:45:00|17.31|17.11|17.3|17.1|17.32|17.12|17.29|17.09|26
1651618200000|2022-05-03 22:50:00|17.29|17.09|17.3|17.1|17.3|17.1|17.28|17.08|44
1651618500000|2022-05-03 22:55:00|17.29|17.09|17.27|17.07|17.3|17.1|17.26|17.06|25
1651618800000|2022-05-03 23:00:00|17.26|17.06|17.24|17.04|17.28|17.08|17.24|17.04|59
1651619100000|2022-05-03 23:05:00|17.25|17.05|17.21|17.01|17.25|17.05|17.21|17.01|23
1651619400000|2022-05-03 23:10:00|17.2|17|17.22|17.02|17.24|17.04|17.19|16.99|63
1651619700000|2022-05-03 23:15:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|15
1651620000000|2022-05-03 23:20:00|17.22|17.02|17.22|17.02|17.24|17.04|17.22|17.02|23
1651620300000|2022-05-03 23:25:00|17.21|17.01|17.23|17.03|17.24|17.04|17.21|17.01|45
1651620600000|2022-05-03 23:30:00|17.24|17.04|17.23|17.03|17.24|17.04|17.2|17|60
1651620900000|2022-05-03 23:35:00|17.22|17.02|17.26|17.06|17.26|17.06|17.22|17.02|47
1651621200000|2022-05-03 23:40:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|27
1651621500000|2022-05-03 23:45:00|17.26|17.06|17.31|17.11|17.33|17.13|17.26|17.06|79
1651621800000|2022-05-03 23:50:00|17.32|17.12|17.32|17.12|17.33|17.13|17.31|17.11|49
1651622100000|2022-05-03 23:55:00|17.33|17.13|17.3|17.1|17.33|17.13|17.3|17.1|32
1651622400000|2022-05-04 00:00:00|17.31|17.11|17.26|17.06|17.33|17.13|17.25|17.05|32
1651622700000|2022-05-04 00:05:00|17.27|17.07|17.36|17.16|17.36|17.16|17.26|17.06|42
1651623000000|2022-05-04 00:10:00|17.35|17.15|17.34|17.14|17.36|17.16|17.34|17.14|6
1651623300000|2022-05-04 00:15:00|17.33|17.13|17.34|17.14|17.35|17.15|17.33|17.13|18
1651623600000|2022-05-04 00:20:00|17.33|17.13|17.32|17.12|17.34|17.14|17.32|17.12|26
1651623900000|2022-05-04 00:25:00|17.33|17.13|17.3|17.1|17.34|17.14|17.29|17.09|34
1651624200000|2022-05-04 00:30:00|17.31|17.11|17.34|17.14|17.34|17.14|17.31|17.11|36
1651624500000|2022-05-04 00:35:00|17.35|17.15|17.36|17.16|17.38|17.18|17.34|17.14|42
1651624800000|2022-05-04 00:40:00|17.37|17.17|17.39|17.19|17.4|17.2|17.36|17.16|69
1651625100000|2022-05-04 00:45:00|17.4|17.2|17.39|17.19|17.4|17.2|17.37|17.17|48
1651625400000|2022-05-04 00:50:00|17.38|17.18|17.43|17.23|17.44|17.24|17.38|17.18|34
1651625700000|2022-05-04 00:55:00|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1651626000000|2022-05-04 01:00:00|17.44|17.24|17.46|17.26|17.47|17.27|17.43|17.23|25
1651626300000|2022-05-04 01:05:00|17.45|17.25|17.45|17.25|17.47|17.27|17.45|17.25|29
1651626600000|2022-05-04 01:10:00|17.44|17.24|17.43|17.23|17.45|17.25|17.42|17.22|20
1651626900000|2022-05-04 01:15:00|17.44|17.24|17.44|17.24|17.45|17.25|17.43|17.23|53
1651627200000|2022-05-04 01:20:00|17.45|17.25|17.46|17.26|17.46|17.26|17.43|17.23|32
1651627500000|2022-05-04 01:25:00|17.45|17.25|17.45|17.25|17.47|17.27|17.43|17.23|74
1651627800000|2022-05-04 01:30:00|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651628100000|2022-05-04 01:35:00|17.45|17.25|17.4|17.2|17.45|17.25|17.39|17.19|52
1651628400000|2022-05-04 01:40:00|17.39|17.19|17.41|17.21|17.41|17.21|17.39|17.19|15
1651628700000|2022-05-04 01:45:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|53
1651629000000|2022-05-04 01:50:00|17.41|17.21|17.4|17.2|17.41|17.21|17.39|17.19|48
1651629300000|2022-05-04 01:55:00|17.41|17.21|17.4|17.2|17.41|17.21|17.39|17.19|26
1651629600000|2022-05-04 02:00:00|17.39|17.19|17.4|17.2|17.41|17.21|17.39|17.19|26
1651629900000|2022-05-04 02:05:00|17.41|17.21|17.46|17.26|17.53|17.33|17.4|17.2|50
1651630200000|2022-05-04 02:10:00|17.47|17.27|17.49|17.29|17.51|17.31|17.46|17.26|69
1651630500000|2022-05-04 02:15:00|17.48|17.28|17.48|17.28|17.51|17.31|17.48|17.28|17
1651630800000|2022-05-04 02:20:00|17.47|17.27|17.52|17.32|17.53|17.33|17.47|17.27|34
1651631100000|2022-05-04 02:25:00|17.53|17.33|17.52|17.32|17.64|17.44|17.52|17.32|98
1651631400000|2022-05-04 02:30:00|17.51|17.31|17.53|17.33|17.55|17.35|17.51|17.31|36
1651631700000|2022-05-04 02:35:00|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|45
1651632000000|2022-05-04 02:40:00|17.51|17.31|17.52|17.32|17.53|17.33|17.51|17.31|62
1651632300000|2022-05-04 02:45:00|17.51|17.31|17.49|17.29|17.51|17.31|17.48|17.28|29
1651632600000|2022-05-04 02:50:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651632900000|2022-05-04 02:55:00|17.5|17.3|17.5|17.3|17.51|17.31|17.49|17.29|31
1651633200000|2022-05-04 03:00:00|17.49|17.29|17.5|17.3|17.51|17.31|17.48|17.28|18
1651633500000|2022-05-04 03:05:00|17.51|17.31|17.5|17.3|17.51|17.31|17.47|17.27|36
1651633800000|2022-05-04 03:10:00|17.49|17.29|17.51|17.31|17.52|17.32|17.49|17.29|37
1651634100000|2022-05-04 03:15:00|17.5|17.3|17.52|17.32|17.52|17.32|17.5|17.3|43
1651634400000|2022-05-04 03:20:00|17.51|17.31|17.52|17.32|17.52|17.32|17.49|17.29|30
1651634700000|2022-05-04 03:25:00|17.51|17.31|17.5|17.3|17.52|17.32|17.5|17.3|12
1651635000000|2022-05-04 03:30:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|25
1651635300000|2022-05-04 03:35:00|17.52|17.32|17.52|17.32|17.53|17.33|17.51|17.31|33
1651635600000|2022-05-04 03:40:00|17.51|17.31|17.51|17.31|17.52|17.32|17.5|17.3|33
1651635900000|2022-05-04 03:45:00|17.5|17.3|17.5|17.3|17.51|17.31|17.49|17.29|35
1651636200000|2022-05-04 03:50:00|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|5
1651636500000|2022-05-04 03:55:00|17.48|17.28|17.47|17.27|17.48|17.28|17.46|17.26|26
1651636800000|2022-05-04 04:00:00|17.48|17.28|17.53|17.33|17.55|17.35|17.47|17.27|20
1651637100000|2022-05-04 04:05:00|17.52|17.32|17.48|17.28|17.53|17.33|17.47|17.27|29
1651637400000|2022-05-04 04:10:00|17.47|17.27|17.45|17.25|17.48|17.28|17.44|17.24|27
1651637700000|2022-05-04 04:15:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|20
1651638000000|2022-05-04 04:20:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|33
1651638300000|2022-05-04 04:25:00|17.41|17.21|17.4|17.2|17.42|17.22|17.39|17.19|34
1651638600000|2022-05-04 04:30:00|17.39|17.19|17.39|17.19|17.4|17.2|17.37|17.17|51
1651638900000|2022-05-04 04:35:00|17.4|17.2|17.39|17.19|17.4|17.2|17.38|17.18|10
1651639200000|2022-05-04 04:40:00|17.4|17.2|17.39|17.19|17.4|17.2|17.38|17.18|30
1651639500000|2022-05-04 04:45:00|17.4|17.2|17.38|17.18|17.4|17.2|17.37|17.17|21
1651639800000|2022-05-04 04:50:00|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|28
1651640100000|2022-05-04 04:55:00|17.39|17.19|17.37|17.17|17.39|17.19|17.37|17.17|7
1651640400000|2022-05-04 05:00:00|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|20
1651640700000|2022-05-04 05:05:00|17.38|17.18|17.38|17.18|17.38|17.18|17.36|17.16|15
1651641000000|2022-05-04 05:10:00|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|11
1651641300000|2022-05-04 05:15:00|17.38|17.18|17.32|17.12|17.38|17.18|17.3|17.1|23
1651641600000|2022-05-04 05:20:00|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|9
1651641900000|2022-05-04 05:25:00|17.32|17.12|17.34|17.14|17.35|17.15|17.32|17.12|31
1651642200000|2022-05-04 05:30:00|17.35|17.15|17.35|17.15|17.36|17.16|17.33|17.13|59
1651642500000|2022-05-04 05:35:00|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|28
1651642800000|2022-05-04 05:40:00|17.34|17.14|17.32|17.12|17.35|17.15|17.31|17.11|55
1651643100000|2022-05-04 05:45:00|17.33|17.13|17.33|17.13|17.34|17.14|17.31|17.11|35
1651643400000|2022-05-04 05:50:00|17.32|17.12|17.35|17.15|17.36|17.16|17.32|17.12|74
1651643700000|2022-05-04 05:55:00|17.36|17.16|17.36|17.16|17.39|17.19|17.35|17.15|25
1651644000000|2022-05-04 06:00:00|17.35|17.15|17.39|17.19|17.4|17.2|17.35|17.15|47
1651644300000|2022-05-04 06:05:00|17.4|17.2|17.45|17.25|17.45|17.25|17.39|17.19|65
1651644600000|2022-05-04 06:10:00|17.46|17.26|17.45|17.25|17.47|17.27|17.44|17.24|62
1651644900000|2022-05-04 06:15:00|17.44|17.24|17.46|17.26|17.47|17.27|17.43|17.23|63
1651645200000|2022-05-04 06:20:00|17.45|17.25|17.46|17.26|17.47|17.27|17.45|17.25|84
1651645500000|2022-05-04 06:25:00|17.47|17.27|17.45|17.25|17.47|17.27|17.44|17.24|73
1651645800000|2022-05-04 06:30:00|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|35
1651646100000|2022-05-04 06:35:00|17.45|17.25|17.47|17.27|17.47|17.27|17.45|17.25|21
1651646400000|2022-05-04 06:40:00|17.48|17.28|17.48|17.28|17.49|17.29|17.45|17.25|63
1651646700000|2022-05-04 06:45:00|17.47|17.27|17.48|17.28|17.49|17.29|17.47|17.27|36
1651647000000|2022-05-04 06:50:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|8
1651647300000|2022-05-04 06:55:00|17.47|17.27|17.47|17.27|17.49|17.29|17.45|17.25|25
1651647600000|2022-05-04 07:00:00|17.48|17.28|17.46|17.26|17.49|17.29|17.44|17.24|41
1651647900000|2022-05-04 07:05:00|17.45|17.25|17.48|17.28|17.49|17.29|17.44|17.24|20
1651648200000|2022-05-04 07:10:00|17.47|17.27|17.42|17.22|17.49|17.29|17.41|17.21|42
1651648500000|2022-05-04 07:15:00|17.43|17.23|17.47|17.27|17.48|17.28|17.43|17.23|43
1651648800000|2022-05-04 07:20:00|17.46|17.26|17.47|17.27|17.48|17.28|17.46|17.26|36
1651649100000|2022-05-04 07:25:00|17.48|17.28|17.48|17.28|17.5|17.3|17.47|17.27|33
1651649400000|2022-05-04 07:30:00|17.49|17.29|17.5|17.3|17.51|17.31|17.49|17.29|48
1651649700000|2022-05-04 07:35:00|17.51|17.31|17.52|17.32|17.52|17.32|17.5|17.3|22
1651650000000|2022-05-04 07:40:00|17.51|17.31|17.53|17.33|17.54|17.34|17.51|17.31|35
1651650300000|2022-05-04 07:45:00|17.54|17.34|17.56|17.36|17.58|17.38|17.53|17.33|57
1651650600000|2022-05-04 07:50:00|17.57|17.37|17.59|17.39|17.61|17.41|17.57|17.37|77
1651650900000|2022-05-04 07:55:00|17.58|17.38|17.59|17.39|17.61|17.41|17.56|17.36|72
1651651200000|2022-05-04 08:00:00|17.6|17.4|17.67|17.47|17.72|17.52|17.59|17.39|69
1651651500000|2022-05-04 08:05:00|17.66|17.46|17.67|17.47|17.69|17.49|17.63|17.43|60
1651651800000|2022-05-04 08:10:00|17.66|17.46|17.68|17.48|17.69|17.49|17.65|17.45|41
1651652100000|2022-05-04 08:15:00|17.69|17.49|17.7|17.5|17.72|17.52|17.68|17.48|54
1651652400000|2022-05-04 08:20:00|17.69|17.49|17.73|17.53|17.74|17.54|17.69|17.49|53
1651652700000|2022-05-04 08:25:00|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|19
1651653000000|2022-05-04 08:30:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|24
1651653300000|2022-05-04 08:35:00|17.73|17.53|17.74|17.54|17.77|17.57|17.72|17.52|90
1651653600000|2022-05-04 08:40:00|17.73|17.53|17.63|17.43|17.73|17.53|17.62|17.42|47
1651653900000|2022-05-04 08:45:00|17.62|17.42|17.6|17.4|17.63|17.43|17.6|17.4|13
1651654200000|2022-05-04 08:50:00|17.61|17.41|17.62|17.42|17.64|17.44|17.6|17.4|34
1651654500000|2022-05-04 08:55:00|17.63|17.43|17.66|17.46|17.66|17.46|17.62|17.42|64
1651654800000|2022-05-04 09:00:00|17.65|17.45|17.69|17.49|17.69|17.49|17.65|17.45|43
1651655100000|2022-05-04 09:05:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|29
1651655400000|2022-05-04 09:10:00|17.67|17.47|17.65|17.45|17.68|17.48|17.65|17.45|41
1651655700000|2022-05-04 09:15:00|17.66|17.46|17.67|17.47|17.67|17.47|17.65|17.45|14
1651656000000|2022-05-04 09:20:00|17.66|17.46|17.61|17.41|17.66|17.46|17.61|17.41|26
1651656300000|2022-05-04 09:25:00|17.6|17.4|17.63|17.43|17.64|17.44|17.6|17.4|22
1651656600000|2022-05-04 09:30:00|17.64|17.44|17.65|17.45|17.66|17.46|17.64|17.44|8
1651656900000|2022-05-04 09:35:00|17.66|17.46|17.66|17.46|17.67|17.47|17.63|17.43|65
1651657200000|2022-05-04 09:40:00|17.67|17.47|17.64|17.44|17.67|17.47|17.63|17.43|24
1651657500000|2022-05-04 09:45:00|17.63|17.43|17.61|17.41|17.64|17.44|17.58|17.38|41
1651657800000|2022-05-04 09:50:00|17.6|17.4|17.58|17.38|17.61|17.41|17.56|17.36|25
1651658100000|2022-05-04 09:55:00|17.59|17.39|17.58|17.38|17.59|17.39|17.57|17.37|10
1651658400000|2022-05-04 10:00:00|17.59|17.39|17.59|17.39|17.6|17.4|17.57|17.37|41
1651658700000|2022-05-04 10:05:00|17.6|17.4|17.61|17.41|17.61|17.41|17.59|17.39|8
1651659000000|2022-05-04 10:10:00|17.62|17.42|17.66|17.46|17.66|17.46|17.62|17.42|25
1651659300000|2022-05-04 10:15:00|17.67|17.47|17.65|17.45|17.68|17.48|17.65|17.45|51
1651659600000|2022-05-04 10:20:00|17.66|17.46|17.66|17.46|17.67|17.47|17.65|17.45|29
1651659900000|2022-05-04 10:25:00|17.67|17.47|17.72|17.52|17.73|17.53|17.67|17.47|54
1651660200000|2022-05-04 10:30:00|17.73|17.53|17.72|17.52|17.74|17.54|17.72|17.52|26
1651660500000|2022-05-04 10:35:00|17.73|17.53|17.73|17.53|17.74|17.54|17.72|17.52|13
1651660800000|2022-05-04 10:40:00|17.72|17.52|17.74|17.54|17.76|17.56|17.72|17.52|64
1651661100000|2022-05-04 10:45:00|17.73|17.53|17.73|17.53|17.75|17.55|17.73|17.53|49
1651661400000|2022-05-04 10:50:00|17.72|17.52|17.71|17.51|17.73|17.53|17.71|17.51|10
1651661700000|2022-05-04 10:55:00|17.72|17.52|17.7|17.5|17.72|17.52|17.69|17.49|29
1651662000000|2022-05-04 11:00:00|17.71|17.51|17.72|17.52|17.73|17.53|17.7|17.5|58
1651662300000|2022-05-04 11:05:00|17.71|17.51|17.69|17.49|17.72|17.52|17.67|17.47|15
1651662600000|2022-05-04 11:10:00|17.68|17.48|17.67|17.47|17.69|17.49|17.65|17.45|22
1651662900000|2022-05-04 11:15:00|17.68|17.48|17.68|17.48|17.68|17.48|17.65|17.45|31
1651663200000|2022-05-04 11:20:00|17.69|17.49|17.71|17.51|17.71|17.51|17.69|17.49|21
1651663500000|2022-05-04 11:25:00|17.72|17.52|17.74|17.54|17.75|17.55|17.71|17.51|29
1651663800000|2022-05-04 11:30:00|17.73|17.53|17.71|17.51|17.73|17.53|17.69|17.49|29
1651664100000|2022-05-04 11:35:00|17.7|17.5|17.74|17.54|17.74|17.54|17.7|17.5|25
1651664400000|2022-05-04 11:40:00|17.75|17.55|17.77|17.57|17.77|17.57|17.74|17.54|31
1651664700000|2022-05-04 11:45:00|17.76|17.56|17.76|17.56|17.77|17.57|17.75|17.55|61
1651665000000|2022-05-04 11:50:00|17.77|17.57|17.76|17.56|17.77|17.57|17.75|17.55|40
1651665300000|2022-05-04 11:55:00|17.75|17.55|17.76|17.56|17.76|17.56|17.74|17.54|20
1651665600000|2022-05-04 12:00:00|17.75|17.55|17.76|17.56|17.78|17.58|17.75|17.55|16
1651665900000|2022-05-04 12:05:00|17.77|17.57|17.78|17.58|17.78|17.58|17.75|17.55|26
1651666200000|2022-05-04 12:10:00|17.79|17.59|17.68|17.48|17.79|17.59|17.66|17.46|90
1651666500000|2022-05-04 12:15:00|17.69|17.49|17.68|17.48|17.72|17.52|17.67|17.47|42
1651666800000|2022-05-04 12:20:00|17.69|17.49|17.68|17.48|17.69|17.49|17.67|17.47|36
1651667100000|2022-05-04 12:25:00|17.67|17.47|17.63|17.43|17.68|17.48|17.61|17.41|47
1651667400000|2022-05-04 12:30:00|17.64|17.44|17.62|17.42|17.64|17.44|17.62|17.42|33
1651667700000|2022-05-04 12:35:00|17.63|17.43|17.6|17.4|17.64|17.44|17.59|17.39|36
1651668000000|2022-05-04 12:40:00|17.61|17.41|17.63|17.43|17.64|17.44|17.61|17.41|29
1651668300000|2022-05-04 12:45:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|10
1651668600000|2022-05-04 12:50:00|17.64|17.44|17.64|17.44|17.65|17.45|17.63|17.43|47
1651668900000|2022-05-04 12:55:00|17.65|17.45|17.64|17.44|17.67|17.47|17.64|17.44|14
1651669200000|2022-05-04 13:00:00|17.65|17.45|17.66|17.46|17.67|17.47|17.65|17.45|20
1651669500000|2022-05-04 13:05:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|18
1651669800000|2022-05-04 13:10:00|17.67|17.47|17.66|17.46|17.67|17.47|17.65|17.45|20
1651670100000|2022-05-04 13:15:00|17.65|17.45|17.67|17.47|17.68|17.48|17.65|17.45|15
1651670400000|2022-05-04 13:20:00|17.68|17.48|17.69|17.49|17.7|17.5|17.68|17.48|10
1651670700000|2022-05-04 13:25:00|17.7|17.5|17.68|17.48|17.7|17.5|17.68|17.48|15
1651671000000|2022-05-04 13:30:00|17.69|17.49|17.63|17.43|17.69|17.49|17.63|17.43|53
1651671300000|2022-05-04 13:35:00|17.64|17.44|17.62|17.42|17.65|17.45|17.62|17.42|35
1651671600000|2022-05-04 13:40:00|17.61|17.41|17.62|17.42|17.64|17.44|17.61|17.41|48
1651671900000|2022-05-04 13:45:00|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|14
1651672200000|2022-05-04 13:50:00|17.61|17.41|17.57|17.37|17.62|17.42|17.57|17.37|37
1651672500000|2022-05-04 13:55:00|17.56|17.36|17.52|17.32|17.58|17.38|17.51|17.31|51
1651672800000|2022-05-04 14:00:00|17.53|17.33|17.53|17.33|17.56|17.36|17.51|17.31|49
1651673100000|2022-05-04 14:05:00|17.54|17.34|17.54|17.34|17.55|17.35|17.52|17.32|69
1651673400000|2022-05-04 14:10:00|17.53|17.33|17.54|17.34|17.55|17.35|17.53|17.33|32
1651673700000|2022-05-04 14:15:00|17.53|17.33|17.53|17.33|17.54|17.34|17.52|17.32|43
1651674000000|2022-05-04 14:20:00|17.54|17.34|17.57|17.37|17.57|17.37|17.53|17.33|16
1651674300000|2022-05-04 14:25:00|17.56|17.36|17.58|17.38|17.59|17.39|17.56|17.36|23
1651674600000|2022-05-04 14:30:00|17.57|17.37|17.52|17.32|17.58|17.38|17.47|17.27|88
1651674900000|2022-05-04 14:35:00|17.51|17.31|17.56|17.36|17.57|17.37|17.51|17.31|28
1651675200000|2022-05-04 14:40:00|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|27
1651675500000|2022-05-04 14:45:00|17.58|17.38|17.56|17.36|17.58|17.38|17.56|17.36|15
1651675800000|2022-05-04 14:50:00|17.55|17.35|17.53|17.33|17.55|17.35|17.52|17.32|21
1651676100000|2022-05-04 14:55:00|17.54|17.34|17.53|17.33|17.54|17.34|17.52|17.32|20
1651676400000|2022-05-04 15:00:00|17.54|17.34|17.54|17.34|17.54|17.34|17.51|17.31|33
1651676700000|2022-05-04 15:05:00|17.53|17.33|17.53|17.33|17.54|17.34|17.48|17.28|59
1651677000000|2022-05-04 15:10:00|17.54|17.34|17.51|17.31|17.55|17.35|17.5|17.3|22
1651677300000|2022-05-04 15:15:00|17.52|17.32|17.53|17.33|17.54|17.34|17.52|17.32|32
1651677600000|2022-05-04 15:20:00|17.54|17.34|17.53|17.33|17.54|17.34|17.52|17.32|18
1651677900000|2022-05-04 15:25:00|17.54|17.34|17.51|17.31|17.54|17.34|17.5|17.3|28
1651678200000|2022-05-04 15:30:00|17.5|17.3|17.49|17.29|17.51|17.31|17.48|17.28|42
1651678500000|2022-05-04 15:35:00|17.5|17.3|17.55|17.35|17.55|17.35|17.5|17.3|26
1651678800000|2022-05-04 15:40:00|17.56|17.36|17.59|17.39|17.65|17.45|17.56|17.36|83
1651679100000|2022-05-04 15:45:00|17.58|17.38|17.62|17.42|17.63|17.43|17.58|17.38|33
1651679400000|2022-05-04 15:50:00|17.61|17.41|17.59|17.39|17.62|17.42|17.57|17.37|17
1651679700000|2022-05-04 15:55:00|17.6|17.4|17.58|17.38|17.6|17.4|17.58|17.38|27
1651680000000|2022-05-04 16:00:00|17.57|17.37|17.54|17.34|17.58|17.38|17.53|17.33|50
1651680300000|2022-05-04 16:05:00|17.55|17.35|17.6|17.4|17.6|17.4|17.54|17.34|40
1651680600000|2022-05-04 16:10:00|17.59|17.39|17.71|17.51|17.71|17.51|17.59|17.39|45
1651680900000|2022-05-04 16:15:00|17.7|17.5|17.7|17.5|17.71|17.51|17.69|17.49|33
1651681200000|2022-05-04 16:20:00|17.71|17.51|17.78|17.58|17.83|17.63|17.7|17.5|116
1651681500000|2022-05-04 16:25:00|17.79|17.59|17.83|17.63|17.84|17.64|17.78|17.58|59
1651681800000|2022-05-04 16:30:00|17.82|17.62|17.8|17.6|17.83|17.63|17.77|17.57|33
1651682100000|2022-05-04 16:35:00|17.79|17.59|17.82|17.62|17.83|17.63|17.78|17.58|52
1651682400000|2022-05-04 16:40:00|17.81|17.61|17.8|17.6|17.83|17.63|17.78|17.58|48
1651682700000|2022-05-04 16:45:00|17.79|17.59|17.7|17.5|17.79|17.59|17.69|17.49|54
1651683000000|2022-05-04 16:50:00|17.69|17.49|17.75|17.55|17.75|17.55|17.69|17.49|43
1651683300000|2022-05-04 16:55:00|17.76|17.56|17.8|17.6|17.8|17.6|17.74|17.54|63
1651683600000|2022-05-04 17:00:00|17.79|17.59|17.82|17.62|17.83|17.63|17.79|17.59|26
1651683900000|2022-05-04 17:05:00|17.81|17.61|17.75|17.55|17.83|17.63|17.75|17.55|77
1651684200000|2022-05-04 17:10:00|17.74|17.54|17.67|17.47|17.74|17.54|17.65|17.45|60
1651684500000|2022-05-04 17:15:00|17.66|17.46|17.68|17.48|17.69|17.49|17.66|17.46|25
1651684800000|2022-05-04 17:20:00|17.69|17.49|17.69|17.49|17.71|17.51|17.67|17.47|29
1651685100000|2022-05-04 17:25:00|17.7|17.5|17.7|17.5|17.71|17.51|17.69|17.49|23
1651685400000|2022-05-04 17:30:00|17.69|17.49|17.66|17.46|17.72|17.52|17.65|17.45|92
1651685700000|2022-05-04 17:35:00|17.67|17.47|17.67|17.47|17.67|17.47|17.64|17.44|57
1651686000000|2022-05-04 17:40:00|17.68|17.48|17.7|17.5|17.7|17.5|17.67|17.47|37
1651686300000|2022-05-04 17:45:00|17.71|17.51|17.7|17.5|17.74|17.54|17.67|17.47|72
1651686600000|2022-05-04 17:50:00|17.69|17.49|17.69|17.49|17.72|17.52|17.68|17.48|32
1651686900000|2022-05-04 17:55:00|17.68|17.48|17.74|17.54|17.82|17.62|17.68|17.48|161
1651687200000|2022-05-04 18:00:00|17.75|17.55|17.78|17.58|17.84|17.64|17.71|17.51|176
1651687500000|2022-05-04 18:05:00|17.79|17.59|17.76|17.56|17.83|17.63|17.71|17.51|110
1651687800000|2022-05-04 18:10:00|17.77|17.57|17.78|17.58|17.81|17.61|17.75|17.55|112
1651688100000|2022-05-04 18:15:00|17.77|17.57|17.74|17.54|17.79|17.59|17.72|17.52|78
1651688400000|2022-05-04 18:20:00|17.73|17.53|17.74|17.54|17.74|17.54|17.65|17.45|82
1651688700000|2022-05-04 18:25:00|17.73|17.53|17.82|17.62|17.84|17.64|17.73|17.53|102
1651689000000|2022-05-04 18:30:00|17.81|17.61|17.71|17.51|17.84|17.64|17.69|17.49|155
1651689300000|2022-05-04 18:35:00|17.7|17.5|17.78|17.58|17.78|17.58|17.67|17.47|169
1651689600000|2022-05-04 18:40:00|17.77|17.57|17.93|17.73|17.95|17.75|17.76|17.56|176
1651689900000|2022-05-04 18:45:00|17.92|17.72|18.09|17.89|18.11|17.91|17.92|17.72|166
1651690200000|2022-05-04 18:50:00|18.1|17.9|18.16|17.96|18.19|17.99|18.06|17.86|187
1651690500000|2022-05-04 18:55:00|18.15|17.95|18.1|17.9|18.18|17.98|18.08|17.88|114
1651690800000|2022-05-04 19:00:00|18.11|17.91|18.14|17.94|18.17|17.97|18.1|17.9|140
1651691100000|2022-05-04 19:05:00|18.15|17.95|18.29|18.09|18.31|18.11|18.14|17.94|171
1651691400000|2022-05-04 19:10:00|18.3|18.1|18.44|18.24|18.57|18.37|18.3|18.1|160
1651691700000|2022-05-04 19:15:00|18.43|18.23|18.38|18.18|18.47|18.27|18.38|18.18|132
1651692000000|2022-05-04 19:20:00|18.39|18.19|18.44|18.24|18.49|18.29|18.38|18.18|90
1651692300000|2022-05-04 19:25:00|18.45|18.25|18.48|18.28|18.51|18.31|18.43|18.23|64
1651692600000|2022-05-04 19:30:00|18.49|18.29|18.46|18.26|18.49|18.29|18.45|18.25|54
1651692900000|2022-05-04 19:35:00|18.47|18.27|18.46|18.26|18.49|18.29|18.44|18.24|58
1651693200000|2022-05-04 19:40:00|18.45|18.25|18.42|18.22|18.45|18.25|18.4|18.2|98
1651693500000|2022-05-04 19:45:00|18.41|18.21|18.41|18.21|18.41|18.21|18.37|18.17|51
1651693800000|2022-05-04 19:50:00|18.42|18.22|18.42|18.22|18.43|18.23|18.39|18.19|35
1651694100000|2022-05-04 19:55:00|18.41|18.21|18.45|18.25|18.45|18.25|18.4|18.2|23
1651694400000|2022-05-04 20:00:00|18.44|18.24|18.45|18.25|18.48|18.28|18.41|18.21|87
1651694700000|2022-05-04 20:05:00|18.44|18.24|18.49|18.29|18.5|18.3|18.44|18.24|22
1651695000000|2022-05-04 20:10:00|18.48|18.28|18.44|18.24|18.49|18.29|18.44|18.24|27
1651695300000|2022-05-04 20:15:00|18.43|18.23|18.4|18.2|18.45|18.25|18.39|18.19|36
1651695600000|2022-05-04 20:20:00|18.41|18.21|18.39|18.19|18.41|18.21|18.39|18.19|11
1651695900000|2022-05-04 20:25:00|18.4|18.2|18.49|18.29|18.49|18.29|18.4|18.2|22
1651696200000|2022-05-04 20:30:00|18.5|18.3|18.5|18.3|18.55|18.35|18.49|18.29|39
1651696500000|2022-05-04 20:35:00|18.49|18.29|18.47|18.27|18.5|18.3|18.47|18.27|33
1651696800000|2022-05-04 20:40:00|18.48|18.28|18.49|18.29|18.5|18.3|18.47|18.27|10
1651697100000|2022-05-04 20:45:00|18.48|18.28|18.45|18.25|18.49|18.29|18.44|18.24|34
1651697400000|2022-05-04 20:50:00|18.46|18.26|18.47|18.27|18.47|18.27|18.45|18.25|8
1651697700000|2022-05-04 20:55:00|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|17
1651698000000|2022-05-04 21:00:00|18.47|18.27|18.52|18.32|18.52|18.32|18.46|18.26|38
1651698300000|2022-05-04 21:05:00|18.53|18.33|18.49|18.29|18.53|18.33|18.49|18.29|11
1651698600000|2022-05-04 21:10:00|18.48|18.28|18.5|18.3|18.5|18.3|18.47|18.27|27
1651698900000|2022-05-04 21:15:00|18.51|18.31|18.51|18.31|18.52|18.32|18.5|18.3|29
1651699200000|2022-05-04 21:20:00|18.5|18.3|18.5|18.3|18.51|18.31|18.49|18.29|49
1651699500000|2022-05-04 21:25:00|18.51|18.31|18.54|18.34|18.54|18.34|18.5|18.3|18
1651699800000|2022-05-04 21:30:00|18.53|18.33|18.56|18.36|18.56|18.36|18.53|18.33|10
1651700100000|2022-05-04 21:35:00|18.55|18.35|18.54|18.34|18.56|18.36|18.54|18.34|12
1651700400000|2022-05-04 21:40:00|18.53|18.33|18.47|18.27|18.54|18.34|18.46|18.26|51
1651700700000|2022-05-04 21:45:00|18.48|18.28|18.49|18.29|18.5|18.3|18.47|18.27|28
1651701000000|2022-05-04 21:50:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1651701300000|2022-05-04 21:55:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1651701600000|2022-05-04 22:00:00|18.49|18.29|18.45|18.25|18.5|18.3|18.44|18.24|19
1651701900000|2022-05-04 22:05:00|18.44|18.24|18.45|18.25|18.48|18.28|18.42|18.22|50
1651702200000|2022-05-04 22:10:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|30
1651702500000|2022-05-04 22:15:00|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|35
1651702800000|2022-05-04 22:20:00|18.47|18.27|18.45|18.25|18.47|18.27|18.45|18.25|55
1651703100000|2022-05-04 22:25:00|18.44|18.24|18.51|18.31|18.51|18.31|18.44|18.24|46
1651703400000|2022-05-04 22:30:00|18.52|18.32|18.49|18.29|18.52|18.32|18.49|18.29|30
1651703700000|2022-05-04 22:35:00|18.5|18.3|18.48|18.28|18.51|18.31|18.47|18.27|21
1651704000000|2022-05-04 22:40:00|18.47|18.27|18.48|18.28|18.49|18.29|18.47|18.27|24
1651704300000|2022-05-04 22:45:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|13
1651704900000|2022-05-04 22:55:00|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|18
1651705200000|2022-05-04 23:00:00|18.48|18.28|18.53|18.33|18.53|18.33|18.48|18.28|20
1651705500000|2022-05-04 23:05:00|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|29
1651705800000|2022-05-04 23:10:00|18.53|18.33|18.52|18.32|18.53|18.33|18.51|18.31|14
1651706100000|2022-05-04 23:15:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|11
1651706400000|2022-05-04 23:20:00|18.52|18.32|18.53|18.33|18.54|18.34|18.51|18.31|16
1651706700000|2022-05-04 23:25:00|18.54|18.34|18.51|18.31|18.54|18.34|18.51|18.31|18
1651707000000|2022-05-04 23:30:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|7
1651707300000|2022-05-04 23:35:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|17
1651707600000|2022-05-04 23:40:00|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|40
1651707900000|2022-05-04 23:45:00|18.52|18.32|18.58|18.38|18.6|18.4|18.51|18.31|33
1651708200000|2022-05-04 23:50:00|18.59|18.39|18.56|18.36|18.59|18.39|18.55|18.35|46
1651708500000|2022-05-04 23:55:00|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|28
1651708800000|2022-05-05 00:00:00|18.59|18.39|18.63|18.43|18.64|18.44|18.57|18.37|130
1651709100000|2022-05-05 00:05:00|18.64|18.44|18.71|18.51|18.71|18.51|18.63|18.43|50
1651709400000|2022-05-05 00:10:00|18.72|18.52|18.71|18.51|18.72|18.52|18.69|18.49|34
1651709700000|2022-05-05 00:15:00|18.7|18.5|18.72|18.52|18.77|18.57|18.7|18.5|61
1651710000000|2022-05-05 00:20:00|18.71|18.51|18.76|18.56|18.79|18.59|18.71|18.51|70
1651710300000|2022-05-05 00:25:00|18.77|18.57|18.79|18.59|18.79|18.59|18.76|18.56|13
1651710600000|2022-05-05 00:30:00|18.8|18.6|18.71|18.51|18.8|18.6|18.71|18.51|54
1651710900000|2022-05-05 00:35:00|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|15
1651711200000|2022-05-05 00:40:00|18.71|18.51|18.7|18.5|18.71|18.51|18.69|18.49|6
1651711500000|2022-05-05 00:45:00|18.69|18.49|18.68|18.48|18.69|18.49|18.67|18.47|22
1651711800000|2022-05-05 00:50:00|18.69|18.49|18.7|18.5|18.7|18.5|18.68|18.48|18
1651712100000|2022-05-05 00:55:00|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|7
1651712400000|2022-05-05 01:00:00|18.7|18.5|18.77|18.57|18.77|18.57|18.69|18.49|30
1651712700000|2022-05-05 01:05:00|18.78|18.58|18.79|18.59|18.8|18.6|18.76|18.56|46
1651713000000|2022-05-05 01:10:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|18
1651713300000|2022-05-05 01:15:00|18.8|18.6|18.78|18.58|18.8|18.6|18.76|18.56|53
1651713600000|2022-05-05 01:20:00|18.79|18.59|18.78|18.58|18.79|18.59|18.77|18.57|24
1651713900000|2022-05-05 01:25:00|18.79|18.59|18.79|18.59|18.81|18.61|18.78|18.58|35
1651714200000|2022-05-05 01:30:00|18.8|18.6|18.8|18.6|18.81|18.61|18.78|18.58|21
1651714500000|2022-05-05 01:35:00|18.79|18.59|18.77|18.57|18.8|18.6|18.77|18.57|37
1651714800000|2022-05-05 01:40:00|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|42
1651715100000|2022-05-05 01:45:00|18.78|18.58|18.75|18.55|18.78|18.58|18.75|18.55|72
1651715400000|2022-05-05 01:50:00|18.76|18.56|18.73|18.53|18.76|18.56|18.73|18.53|30
1651715700000|2022-05-05 01:55:00|18.74|18.54|18.73|18.53|18.74|18.54|18.72|18.52|30
1651716000000|2022-05-05 02:00:00|18.72|18.52|18.75|18.55|18.75|18.55|18.71|18.51|36
1651716300000|2022-05-05 02:05:00|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|48
1651716600000|2022-05-05 02:10:00|18.76|18.56|18.78|18.58|18.78|18.58|18.76|18.56|45
1651716900000|2022-05-05 02:15:00|18.77|18.57|18.8|18.6|18.8|18.6|18.77|18.57|8
1651717200000|2022-05-05 02:20:00|18.79|18.59|18.78|18.58|18.8|18.6|18.78|18.58|32
1651717500000|2022-05-05 02:25:00|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|11
1651717800000|2022-05-05 02:30:00|18.78|18.58|18.79|18.59|18.8|18.6|18.77|18.57|58
1651718100000|2022-05-05 02:35:00|18.78|18.58|18.8|18.6|18.81|18.61|18.78|18.58|80
1651718400000|2022-05-05 02:40:00|18.81|18.61|18.84|18.64|18.84|18.64|18.8|18.6|58
1651718700000|2022-05-05 02:45:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|48
1651719000000|2022-05-05 02:50:00|18.83|18.63|18.82|18.62|18.84|18.64|18.82|18.62|48
1651719300000|2022-05-05 02:55:00|18.83|18.63|18.85|18.65|18.86|18.66|18.83|18.63|45
1651719600000|2022-05-05 03:00:00|18.84|18.64|18.84|18.64|18.86|18.66|18.84|18.64|41
1651719900000|2022-05-05 03:05:00|18.83|18.63|18.84|18.64|18.85|18.65|18.83|18.63|42
1651720200000|2022-05-05 03:10:00|18.83|18.63|18.82|18.62|18.84|18.64|18.82|18.62|38
1651720500000|2022-05-05 03:15:00|18.81|18.61|18.83|18.63|18.83|18.63|18.81|18.61|13
1651720800000|2022-05-05 03:20:00|18.84|18.64|18.82|18.62|18.84|18.64|18.81|18.61|43
1651721100000|2022-05-05 03:25:00|18.81|18.61|18.82|18.62|18.83|18.63|18.81|18.61|50
1651721400000|2022-05-05 03:30:00|18.83|18.63|18.78|18.58|18.83|18.63|18.78|18.58|30
1651721700000|2022-05-05 03:35:00|18.77|18.57|18.77|18.57|18.78|18.58|18.75|18.55|17
1651722000000|2022-05-05 03:40:00|18.78|18.58|18.77|18.57|18.79|18.59|18.76|18.56|32
1651722300000|2022-05-05 03:45:00|18.76|18.56|18.79|18.59|18.8|18.6|18.76|18.56|46
1651722600000|2022-05-05 03:50:00|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|17
1651722900000|2022-05-05 03:55:00|18.79|18.59|18.76|18.56|18.79|18.59|18.76|18.56|56
1651723200000|2022-05-05 04:00:00|18.77|18.57|18.77|18.57|18.78|18.58|18.76|18.56|19
1651723500000|2022-05-05 04:05:00|18.78|18.58|18.76|18.56|18.78|18.58|18.75|18.55|23
1651723800000|2022-05-05 04:10:00|18.75|18.55|18.71|18.51|18.75|18.55|18.7|18.5|43
1651724100000|2022-05-05 04:15:00|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|15
1651724400000|2022-05-05 04:20:00|18.71|18.51|18.75|18.55|18.76|18.56|18.71|18.51|11
1651724700000|2022-05-05 04:25:00|18.76|18.56|18.75|18.55|18.76|18.56|18.73|18.53|14
1651725000000|2022-05-05 04:30:00|18.76|18.56|18.73|18.53|18.76|18.56|18.73|18.53|10
1651725300000|2022-05-05 04:35:00|18.72|18.52|18.73|18.53|18.74|18.54|18.72|18.52|36
1651725600000|2022-05-05 04:40:00|18.72|18.52|18.74|18.54|18.75|18.55|18.72|18.52|17
1651725900000|2022-05-05 04:45:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|27
1651726200000|2022-05-05 04:50:00|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|12
1651726500000|2022-05-05 04:55:00|18.74|18.54|18.73|18.53|18.75|18.55|18.72|18.52|52
1651726800000|2022-05-05 05:00:00|18.72|18.52|18.73|18.53|18.74|18.54|18.72|18.52|30
1651727100000|2022-05-05 05:05:00|18.74|18.54|18.72|18.52|18.75|18.55|18.72|18.52|25
1651727400000|2022-05-05 05:10:00|18.73|18.53|18.74|18.54|18.74|18.54|18.72|18.52|18
1651727700000|2022-05-05 05:15:00|18.75|18.55|18.73|18.53|18.77|18.57|18.73|18.53|17
1651728000000|2022-05-05 05:20:00|18.72|18.52|18.64|18.44|18.72|18.52|18.64|18.44|39
1651728300000|2022-05-05 05:25:00|18.65|18.45|18.66|18.46|18.66|18.46|18.64|18.44|28
1651728600000|2022-05-05 05:30:00|18.67|18.47|18.66|18.46|18.67|18.47|18.64|18.44|60
1651728900000|2022-05-05 05:35:00|18.67|18.47|18.64|18.44|18.67|18.47|18.64|18.44|42
1651729200000|2022-05-05 05:40:00|18.65|18.45|18.65|18.45|18.65|18.45|18.62|18.42|43
1651729500000|2022-05-05 05:45:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|12
1651729800000|2022-05-05 05:50:00|18.66|18.46|18.61|18.41|18.66|18.46|18.61|18.41|56
1651730100000|2022-05-05 05:55:00|18.62|18.42|18.62|18.42|18.63|18.43|18.59|18.39|35
1651730400000|2022-05-05 06:00:00|18.63|18.43|18.69|18.49|18.69|18.49|18.62|18.42|21
1651730700000|2022-05-05 06:05:00|18.7|18.5|18.75|18.55|18.75|18.55|18.69|18.49|18
1651731000000|2022-05-05 06:10:00|18.76|18.56|18.76|18.56|18.77|18.57|18.73|18.53|39
1651731300000|2022-05-05 06:15:00|18.75|18.55|18.78|18.58|18.79|18.59|18.75|18.55|48
1651731600000|2022-05-05 06:20:00|18.79|18.59|18.77|18.57|18.81|18.61|18.77|18.57|17
1651731900000|2022-05-05 06:25:00|18.78|18.58|18.77|18.57|18.78|18.58|18.75|18.55|38
1651732200000|2022-05-05 06:30:00|18.78|18.58|18.76|18.56|18.79|18.59|18.74|18.54|43
1651732500000|2022-05-05 06:35:00|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|37
1651732800000|2022-05-05 06:40:00|18.74|18.54|18.72|18.52|18.75|18.55|18.71|18.51|15
1651733100000|2022-05-05 06:45:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|10
1651733400000|2022-05-05 06:50:00|18.71|18.51|18.68|18.48|18.71|18.51|18.68|18.48|10
1651733700000|2022-05-05 06:55:00|18.69|18.49|18.66|18.46|18.69|18.49|18.64|18.44|32
1651734000000|2022-05-05 07:00:00|18.67|18.47|18.63|18.43|18.67|18.47|18.61|18.41|23
1651734300000|2022-05-05 07:05:00|18.62|18.42|18.62|18.42|18.62|18.42|18.6|18.4|19
1651734600000|2022-05-05 07:10:00|18.61|18.41|18.61|18.41|18.62|18.42|18.6|18.4|19
1651734900000|2022-05-05 07:15:00|18.62|18.42|18.6|18.4|18.62|18.42|18.58|18.38|25
1651735200000|2022-05-05 07:20:00|18.59|18.39|18.59|18.39|18.61|18.41|18.59|18.39|13
1651735500000|2022-05-05 07:25:00|18.58|18.38|18.6|18.4|18.61|18.41|18.58|18.38|17
1651735800000|2022-05-05 07:30:00|18.59|18.39|18.61|18.41|18.62|18.42|18.59|18.39|61
1651736100000|2022-05-05 07:35:00|18.62|18.42|18.62|18.42|18.63|18.43|18.61|18.41|9
1651736400000|2022-05-05 07:40:00|18.63|18.43|18.64|18.44|18.65|18.45|18.63|18.43|8
1651736700000|2022-05-05 07:45:00|18.63|18.43|18.61|18.41|18.64|18.44|18.61|18.41|5
1651737000000|2022-05-05 07:50:00|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1651737300000|2022-05-05 07:55:00|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|31
1651737600000|2022-05-05 08:00:00|18.6|18.4|18.55|18.35|18.61|18.41|18.54|18.34|46
1651737900000|2022-05-05 08:05:00|18.56|18.36|18.58|18.38|18.59|18.39|18.55|18.35|41
1651738200000|2022-05-05 08:10:00|18.59|18.39|18.58|18.38|18.59|18.39|18.57|18.37|90
1651738500000|2022-05-05 08:15:00|18.57|18.37|18.56|18.36|18.58|18.38|18.56|18.36|46
1651738800000|2022-05-05 08:20:00|18.55|18.35|18.53|18.33|18.56|18.36|18.53|18.33|33
1651739100000|2022-05-05 08:25:00|18.52|18.32|18.5|18.3|18.53|18.33|18.5|18.3|15
1651739400000|2022-05-05 08:30:00|18.49|18.29|18.47|18.27|18.5|18.3|18.47|18.27|19
1651739700000|2022-05-05 08:35:00|18.46|18.26|18.47|18.27|18.48|18.28|18.46|18.26|26
1651740000000|2022-05-05 08:40:00|18.46|18.26|18.41|18.21|18.47|18.27|18.39|18.19|36
1651740300000|2022-05-05 08:45:00|18.4|18.2|18.46|18.26|18.47|18.27|18.4|18.2|25
1651740600000|2022-05-05 08:50:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|21
1651740900000|2022-05-05 08:55:00|18.48|18.28|18.44|18.24|18.48|18.28|18.44|18.24|35
1651741200000|2022-05-05 09:00:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|26
1651741500000|2022-05-05 09:05:00|18.45|18.25|18.47|18.27|18.48|18.28|18.45|18.25|31
1651741800000|2022-05-05 09:10:00|18.48|18.28|18.5|18.3|18.51|18.31|18.47|18.27|29
1651742400000|2022-05-05 09:20:00|18.49|18.29|18.42|18.22|18.5|18.3|18.41|18.21|34
1651742700000|2022-05-05 09:25:00|18.41|18.21|18.42|18.22|18.42|18.22|18.4|18.2|26
1651743000000|2022-05-05 09:30:00|18.41|18.21|18.41|18.21|18.42|18.22|18.39|18.19|35
1651743300000|2022-05-05 09:35:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|16
1651743600000|2022-05-05 09:40:00|18.42|18.22|18.42|18.22|18.42|18.22|18.4|18.2|11
1651743900000|2022-05-05 09:45:00|18.41|18.21|18.42|18.22|18.43|18.23|18.4|18.2|18
1651744200000|2022-05-05 09:50:00|18.41|18.21|18.43|18.23|18.43|18.23|18.41|18.21|37
1651744500000|2022-05-05 09:55:00|18.42|18.22|18.44|18.24|18.44|18.24|18.42|18.22|11
1651744800000|2022-05-05 10:00:00|18.43|18.23|18.46|18.26|18.46|18.26|18.42|18.22|66
1651745100000|2022-05-05 10:05:00|18.45|18.25|18.45|18.25|18.46|18.26|18.44|18.24|17
1651745400000|2022-05-05 10:10:00|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|11
1651745700000|2022-05-05 10:15:00|18.45|18.25|18.42|18.22|18.46|18.26|18.42|18.22|34
1651746000000|2022-05-05 10:20:00|18.43|18.23|18.43|18.23|18.45|18.25|18.42|18.22|39
1651746300000|2022-05-05 10:25:00|18.44|18.24|18.47|18.27|18.48|18.28|18.42|18.22|60
1651746600000|2022-05-05 10:30:00|18.48|18.28|18.48|18.28|18.48|18.28|18.46|18.26|73
1651746900000|2022-05-05 10:35:00|18.49|18.29|18.52|18.32|18.52|18.32|18.48|18.28|16
1651747200000|2022-05-05 10:40:00|18.51|18.31|18.52|18.32|18.55|18.35|18.51|18.31|50
1651747500000|2022-05-05 10:45:00|18.51|18.31|18.51|18.31|18.53|18.33|18.51|18.31|7
1651747800000|2022-05-05 10:50:00|18.5|18.3|18.47|18.27|18.51|18.31|18.47|18.27|14
1651748100000|2022-05-05 10:55:00|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|15
1651748400000|2022-05-05 11:00:00|18.47|18.27|18.49|18.29|18.5|18.3|18.46|18.26|23
1651748700000|2022-05-05 11:05:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|16
1651749000000|2022-05-05 11:10:00|18.5|18.3|18.49|18.29|18.51|18.31|18.49|18.29|16
1651749300000|2022-05-05 11:15:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|9
1651749600000|2022-05-05 11:20:00|18.49|18.29|18.52|18.32|18.52|18.32|18.49|18.29|18
1651749900000|2022-05-05 11:25:00|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|13
1651750200000|2022-05-05 11:30:00|18.52|18.32|18.5|18.3|18.53|18.33|18.49|18.29|17
1651750500000|2022-05-05 11:35:00|18.51|18.31|18.51|18.31|18.52|18.32|18.5|18.3|17
1651750800000|2022-05-05 11:40:00|18.5|18.3|18.52|18.32|18.52|18.32|18.5|18.3|5
1651751100000|2022-05-05 11:45:00|18.51|18.31|18.47|18.27|18.51|18.31|18.47|18.27|13
1651751400000|2022-05-05 11:50:00|18.46|18.26|18.42|18.22|18.47|18.27|18.42|18.22|23
1651751700000|2022-05-05 11:55:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|17
1651752000000|2022-05-05 12:00:00|18.42|18.22|18.41|18.21|18.44|18.24|18.4|18.2|32
1651752300000|2022-05-05 12:05:00|18.4|18.2|18.45|18.25|18.45|18.25|18.4|18.2|24
1651752600000|2022-05-05 12:10:00|18.46|18.26|18.48|18.28|18.49|18.29|18.46|18.26|33
1651752900000|2022-05-05 12:15:00|18.47|18.27|18.48|18.28|18.48|18.28|18.46|18.26|20
1651753200000|2022-05-05 12:20:00|18.47|18.27|18.45|18.25|18.48|18.28|18.45|18.25|29
1651753500000|2022-05-05 12:25:00|18.44|18.24|18.48|18.28|18.49|18.29|18.43|18.23|35
1651753800000|2022-05-05 12:30:00|18.49|18.29|18.53|18.33|18.6|18.4|18.48|18.28|60
1651754100000|2022-05-05 12:35:00|18.54|18.34|18.53|18.33|18.55|18.35|18.52|18.32|24
1651754400000|2022-05-05 12:40:00|18.54|18.34|18.55|18.35|18.55|18.35|18.52|18.32|34
1651754700000|2022-05-05 12:45:00|18.56|18.36|18.58|18.38|18.58|18.38|18.54|18.34|57
1651755000000|2022-05-05 12:50:00|18.59|18.39|18.58|18.38|18.67|18.47|18.58|18.38|54
1651755300000|2022-05-05 12:55:00|18.57|18.37|18.51|18.31|18.57|18.37|18.51|18.31|20
1651755600000|2022-05-05 13:00:00|18.52|18.32|18.44|18.24|18.52|18.32|18.41|18.21|41
1651755900000|2022-05-05 13:05:00|18.43|18.23|18.49|18.29|18.49|18.29|18.43|18.23|31
1651756200000|2022-05-05 13:10:00|18.48|18.28|18.49|18.29|18.5|18.3|18.48|18.28|30
1651756500000|2022-05-05 13:15:00|18.5|18.3|18.47|18.27|18.52|18.32|18.47|18.27|40
1651756800000|2022-05-05 13:20:00|18.48|18.28|18.45|18.25|18.48|18.28|18.43|18.23|32
1651757100000|2022-05-05 13:25:00|18.44|18.24|18.47|18.27|18.48|18.28|18.44|18.24|22
1651757400000|2022-05-05 13:30:00|18.46|18.26|18.39|18.19|18.47|18.27|18.36|18.16|112
1651757700000|2022-05-05 13:35:00|18.4|18.2|18.37|18.17|18.42|18.22|18.37|18.17|42
1651758000000|2022-05-05 13:40:00|18.38|18.18|18.37|18.17|18.39|18.19|18.36|18.16|70
1651758300000|2022-05-05 13:45:00|18.36|18.16|18.34|18.14|18.38|18.18|18.34|18.14|103
1651758600000|2022-05-05 13:50:00|18.35|18.15|18.38|18.18|18.4|18.2|18.34|18.14|74
1651758900000|2022-05-05 13:55:00|18.39|18.19|18.29|18.09|18.39|18.19|18.25|18.05|109
1651759200000|2022-05-05 14:00:00|18.28|18.08|18.26|18.06|18.37|18.17|18.26|18.06|123
1651759500000|2022-05-05 14:05:00|18.27|18.07|18.24|18.04|18.27|18.07|18.2|18|90
1651759800000|2022-05-05 14:10:00|18.23|18.03|18.25|18.05|18.29|18.09|18.22|18.02|69
1651760100000|2022-05-05 14:15:00|18.24|18.04|18.19|17.99|18.25|18.05|18.18|17.98|64
1651760400000|2022-05-05 14:20:00|18.2|18|18.17|17.97|18.2|18|18.12|17.92|124
1651760700000|2022-05-05 14:25:00|18.16|17.96|18.2|18|18.21|18.01|18.16|17.96|74
1651761000000|2022-05-05 14:30:00|18.21|18.01|18.14|17.94|18.21|18.01|18.13|17.93|76
1651761300000|2022-05-05 14:35:00|18.13|17.93|18.07|17.87|18.17|17.97|18.07|17.87|91
1651761600000|2022-05-05 14:40:00|18.06|17.86|18.01|17.81|18.06|17.86|17.97|17.77|90
1651761900000|2022-05-05 14:45:00|18|17.8|17.96|17.76|18|17.8|17.94|17.74|114
1651762200000|2022-05-05 14:50:00|17.95|17.75|18.02|17.82|18.05|17.85|17.94|17.74|118
1651762500000|2022-05-05 14:55:00|18.03|17.83|17.98|17.78|18.05|17.85|17.95|17.75|148
1651762800000|2022-05-05 15:00:00|17.97|17.77|17.92|17.72|17.98|17.78|17.92|17.72|110
1651763100000|2022-05-05 15:05:00|17.91|17.71|17.57|17.37|17.92|17.72|17.54|17.34|273
1651763400000|2022-05-05 15:10:00|17.56|17.36|17.68|17.48|17.76|17.56|17.56|17.36|266
1651763700000|2022-05-05 15:15:00|17.67|17.47|17.63|17.43|17.67|17.47|17.53|17.33|213
1651764000000|2022-05-05 15:20:00|17.64|17.44|17.5|17.3|17.64|17.44|17.5|17.3|170
1651764300000|2022-05-05 15:25:00|17.51|17.31|17.49|17.29|17.53|17.33|17.45|17.25|168
1651764600000|2022-05-05 15:30:00|17.5|17.3|17.47|17.27|17.52|17.32|17.41|17.21|140
1651764900000|2022-05-05 15:35:00|17.46|17.26|17.48|17.28|17.52|17.32|17.44|17.24|103
1651765200000|2022-05-05 15:40:00|17.49|17.29|17.41|17.21|17.5|17.3|17.41|17.21|101
1651765500000|2022-05-05 15:45:00|17.4|17.2|17.3|17.1|17.41|17.21|17.3|17.1|75
1651765800000|2022-05-05 15:50:00|17.29|17.09|17.21|17.01|17.3|17.1|17.15|16.95|155
1651766100000|2022-05-05 15:55:00|17.2|17|17.34|17.14|17.38|17.18|17.19|16.99|145
1651766400000|2022-05-05 16:00:00|17.33|17.13|17.27|17.07|17.33|17.13|17.23|17.03|130
1651766700000|2022-05-05 16:05:00|17.26|17.06|17.15|16.95|17.27|17.07|17.13|16.93|128
1651767000000|2022-05-05 16:10:00|17.14|16.94|17.18|16.98|17.19|16.99|17.11|16.91|115
1651767300000|2022-05-05 16:15:00|17.17|16.97|17.09|16.89|17.18|16.98|17.08|16.88|121
1651767600000|2022-05-05 16:20:00|17.1|16.9|17.31|17.11|17.37|17.17|17.09|16.89|170
1651767900000|2022-05-05 16:25:00|17.32|17.12|17.27|17.07|17.32|17.12|17.26|17.06|86
1651768200000|2022-05-05 16:30:00|17.26|17.06|17.16|16.96|17.27|17.07|17.15|16.95|100
1651768500000|2022-05-05 16:35:00|17.15|16.95|17.17|16.97|17.17|16.97|17.11|16.91|91
1651768800000|2022-05-05 16:40:00|17.16|16.96|17.16|16.96|17.19|16.99|17.13|16.93|93
1651769100000|2022-05-05 16:45:00|17.17|16.97|17.18|16.98|17.19|16.99|17.15|16.95|74
1651769400000|2022-05-05 16:50:00|17.19|16.99|17.2|17|17.22|17.02|17.18|16.98|44
1651769700000|2022-05-05 16:55:00|17.19|16.99|17.19|16.99|17.22|17.02|17.18|16.98|55
1651770000000|2022-05-05 17:00:00|17.18|16.98|17.24|17.04|17.26|17.06|17.17|16.97|54
1651770300000|2022-05-05 17:05:00|17.25|17.05|17.26|17.06|17.28|17.08|17.22|17.02|55
1651770600000|2022-05-05 17:10:00|17.25|17.05|17.18|16.98|17.26|17.06|17.18|16.98|50
1651770900000|2022-05-05 17:15:00|17.17|16.97|17.19|16.99|17.21|17.01|17.15|16.95|69
1651771200000|2022-05-05 17:20:00|17.18|16.98|17.19|16.99|17.22|17.02|17.16|16.96|76
1651771500000|2022-05-05 17:25:00|17.18|16.98|17.19|16.99|17.2|17|17.14|16.94|46
1651771800000|2022-05-05 17:30:00|17.18|16.98|17.15|16.95|17.18|16.98|17.14|16.94|58
1651772100000|2022-05-05 17:35:00|17.16|16.96|17.17|16.97|17.22|17.02|17.15|16.95|58
1651772400000|2022-05-05 17:40:00|17.16|16.96|17.18|16.98|17.2|17|17.15|16.95|57
1651772700000|2022-05-05 17:45:00|17.17|16.97|17.12|16.92|17.18|16.98|17.11|16.91|36
1651773000000|2022-05-05 17:50:00|17.11|16.91|17.13|16.93|17.14|16.94|17.09|16.89|97
1651773300000|2022-05-05 17:55:00|17.14|16.94|17.11|16.91|17.14|16.94|17.1|16.9|88
1651773600000|2022-05-05 18:00:00|17.1|16.9|17.11|16.91|17.12|16.92|17.09|16.89|66
1651773900000|2022-05-05 18:05:00|17.1|16.9|17.15|16.95|17.17|16.97|17.09|16.89|98
1651774200000|2022-05-05 18:10:00|17.14|16.94|17.05|16.85|17.15|16.95|17|16.8|84
1651774500000|2022-05-05 18:15:00|17.04|16.84|17.14|16.94|17.14|16.94|17.04|16.84|67
1651774800000|2022-05-05 18:20:00|17.13|16.93|16.89|16.69|17.14|16.94|16.86|16.66|99
1651775100000|2022-05-05 18:25:00|16.9|16.7|16.9|16.7|16.95|16.75|16.87|16.67|171
1651775400000|2022-05-05 18:30:00|16.91|16.71|16.92|16.72|16.95|16.75|16.9|16.7|80
1651775700000|2022-05-05 18:35:00|16.93|16.73|16.99|16.79|17.02|16.82|16.92|16.72|100
1651776000000|2022-05-05 18:40:00|16.98|16.78|16.97|16.77|16.99|16.79|16.96|16.76|50
1651776300000|2022-05-05 18:45:00|16.98|16.78|17.06|16.86|17.08|16.88|16.98|16.78|80
1651776600000|2022-05-05 18:50:00|17.07|16.87|17.07|16.87|17.12|16.92|17.07|16.87|83
1651776900000|2022-05-05 18:55:00|17.06|16.86|16.97|16.77|17.06|16.86|16.93|16.73|113
1651777200000|2022-05-05 19:00:00|16.96|16.76|16.91|16.71|16.97|16.77|16.89|16.69|90
1651777500000|2022-05-05 19:05:00|16.9|16.7|16.89|16.69|16.93|16.73|16.82|16.62|115
1651777800000|2022-05-05 19:10:00|16.88|16.68|16.9|16.7|16.97|16.77|16.87|16.67|89
1651778100000|2022-05-05 19:15:00|16.91|16.71|17|16.8|17.03|16.83|16.85|16.65|142
1651778400000|2022-05-05 19:20:00|16.99|16.79|16.92|16.72|17.03|16.83|16.91|16.71|102
1651778700000|2022-05-05 19:25:00|16.93|16.73|16.92|16.72|16.98|16.78|16.91|16.71|70
1651779000000|2022-05-05 19:30:00|16.91|16.71|16.97|16.77|16.99|16.79|16.9|16.7|89
1651779300000|2022-05-05 19:35:00|16.98|16.78|16.95|16.75|17.02|16.82|16.92|16.72|54
1651779600000|2022-05-05 19:40:00|16.96|16.76|17|16.8|17|16.8|16.96|16.76|83
1651779900000|2022-05-05 19:45:00|17.01|16.81|16.96|16.76|17.02|16.82|16.94|16.74|56
1651780200000|2022-05-05 19:50:00|16.97|16.77|17.07|16.87|17.08|16.88|16.97|16.77|159
1651780500000|2022-05-05 19:55:00|17.08|16.88|17.12|16.92|17.13|16.93|17.07|16.87|93
1651780800000|2022-05-05 20:00:00|17.11|16.91|16.99|16.79|17.11|16.91|16.97|16.77|83
1651781100000|2022-05-05 20:05:00|17|16.8|16.99|16.79|17.02|16.82|16.96|16.76|52
1651781400000|2022-05-05 20:10:00|16.98|16.78|17.1|16.9|17.11|16.91|16.98|16.78|47
1651781700000|2022-05-05 20:15:00|17.11|16.91|17.08|16.88|17.11|16.91|17.07|16.87|57
1651782000000|2022-05-05 20:20:00|17.07|16.87|17.08|16.88|17.08|16.88|17.06|16.86|26
1651782300000|2022-05-05 20:25:00|17.07|16.87|17.11|16.91|17.12|16.92|17.07|16.87|67
1651782600000|2022-05-05 20:30:00|17.1|16.9|17.17|16.97|17.18|16.98|17.08|16.88|38
1651782900000|2022-05-05 20:35:00|17.16|16.96|17.14|16.94|17.18|16.98|17.13|16.93|79
1651783200000|2022-05-05 20:40:00|17.15|16.95|17.17|16.97|17.18|16.98|17.13|16.93|45
1651783500000|2022-05-05 20:45:00|17.18|16.98|17.22|17.02|17.23|17.03|17.17|16.97|45
1651783800000|2022-05-05 20:50:00|17.21|17.01|17.23|17.03|17.23|17.03|17.21|17.01|7
1651784100000|2022-05-05 20:55:00|17.22|17.02|17.2|17|17.25|17.05|17.18|16.98|59
1651784400000|2022-05-05 21:00:00|17.19|16.99|17.17|16.97|17.19|16.99|17.15|16.95|46
1651784700000|2022-05-05 21:05:00|17.16|16.96|17.12|16.92|17.16|16.96|17.1|16.9|49
1651785000000|2022-05-05 21:10:00|17.11|16.91|17.12|16.92|17.13|16.93|17.1|16.9|56
1651785300000|2022-05-05 21:15:00|17.11|16.91|17.17|16.97|17.17|16.97|17.11|16.91|21
1651785600000|2022-05-05 21:20:00|17.18|16.98|17.22|17.02|17.23|17.03|17.18|16.98|39
1651785900000|2022-05-05 21:25:00|17.23|17.03|17.23|17.03|17.24|17.04|17.22|17.02|39
1651786200000|2022-05-05 21:30:00|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|9
1651786500000|2022-05-05 21:35:00|17.21|17.01|17.25|17.05|17.25|17.05|17.21|17.01|17
1651786800000|2022-05-05 21:40:00|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|72
1651787100000|2022-05-05 21:45:00|17.26|17.06|17.19|16.99|17.26|17.06|17.19|16.99|62
1651787400000|2022-05-05 21:50:00|17.18|16.98|17.16|16.96|17.19|16.99|17.15|16.95|47
1651787700000|2022-05-05 21:55:00|17.15|16.95|17.15|16.95|17.17|16.97|17.15|16.95|17
1651788000000|2022-05-05 22:00:00|17.16|16.96|17.1|16.9|17.16|16.96|17.07|16.87|42
1651788300000|2022-05-05 22:05:00|17.09|16.89|17.14|16.94|17.16|16.96|17.09|16.89|32
1651788600000|2022-05-05 22:10:00|17.13|16.93|17.16|16.96|17.16|16.96|17.13|16.93|28
1651788900000|2022-05-05 22:15:00|17.15|16.95|17.14|16.94|17.16|16.96|17.14|16.94|42
1651789200000|2022-05-05 22:20:00|17.13|16.93|17.18|16.98|17.18|16.98|17.13|16.93|38
1651789500000|2022-05-05 22:25:00|17.17|16.97|17.15|16.95|17.18|16.98|17.14|16.94|37
1651789800000|2022-05-05 22:30:00|17.14|16.94|17.16|16.96|17.16|16.96|17.12|16.92|25
1651790100000|2022-05-05 22:35:00|17.15|16.95|17.1|16.9|17.16|16.96|17.1|16.9|22
1651790400000|2022-05-05 22:40:00|17.11|16.91|17.11|16.91|17.13|16.93|17.1|16.9|11
1651790700000|2022-05-05 22:45:00|17.12|16.92|17.13|16.93|17.13|16.93|17.1|16.9|28
1651791000000|2022-05-05 22:50:00|17.12|16.92|17.09|16.89|17.12|16.92|17.08|16.88|40
1651791300000|2022-05-05 22:55:00|17.08|16.88|17.06|16.86|17.09|16.89|17.05|16.85|67
1651791600000|2022-05-05 23:00:00|17.05|16.85|17.06|16.86|17.07|16.87|17.05|16.85|18
1651791900000|2022-05-05 23:05:00|17.07|16.87|17.2|17|17.2|17|17.06|16.86|40
1651792200000|2022-05-05 23:10:00|17.19|16.99|17.24|17.04|17.26|17.06|17.17|16.97|58
1651792500000|2022-05-05 23:15:00|17.23|17.03|17.18|16.98|17.28|17.08|17.18|16.98|58
1651792800000|2022-05-05 23:20:00|17.17|16.97|17.18|16.98|17.18|16.98|17.14|16.94|52
1651793100000|2022-05-05 23:25:00|17.17|16.97|17.19|16.99|17.19|16.99|17.16|16.96|19
1651793400000|2022-05-05 23:30:00|17.18|16.98|17.17|16.97|17.19|16.99|17.17|16.97|38
1651793700000|2022-05-05 23:35:00|17.16|16.96|17.18|16.98|17.19|16.99|17.16|16.96|33
1651794000000|2022-05-05 23:40:00|17.17|16.97|17.17|16.97|17.18|16.98|17.16|16.96|15
1651794300000|2022-05-05 23:45:00|17.16|16.96|17.22|17.02|17.23|17.03|17.16|16.96|35
1651794600000|2022-05-05 23:50:00|17.21|17.01|17.23|17.03|17.24|17.04|17.21|17.01|63
1651794900000|2022-05-05 23:55:00|17.24|17.04|17.21|17.01|17.24|17.04|17.21|17.01|36
1651795200000|2022-05-06 00:00:00|17.2|17|17.19|16.99|17.2|17|17.08|16.88|76
1651795500000|2022-05-06 00:05:00|17.18|16.98|17|16.8|17.19|16.99|16.99|16.79|104
1651795800000|2022-05-06 00:10:00|16.99|16.79|16.97|16.77|17|16.8|16.94|16.74|98
1651796100000|2022-05-06 00:15:00|16.98|16.78|16.99|16.79|17.01|16.81|16.97|16.77|44
1651796400000|2022-05-06 00:20:00|17|16.8|17.02|16.82|17.03|16.83|16.99|16.79|37
1651796700000|2022-05-06 00:25:00|17.03|16.83|17.04|16.84|17.05|16.85|17.02|16.82|34
1651797000000|2022-05-06 00:30:00|17.03|16.83|16.99|16.79|17.04|16.84|16.97|16.77|79
1651797300000|2022-05-06 00:35:00|17|16.8|17|16.8|17|16.8|16.98|16.78|21
1651797600000|2022-05-06 00:40:00|16.99|16.79|17.02|16.82|17.03|16.83|16.98|16.78|30
1651797900000|2022-05-06 00:45:00|17.01|16.81|17|16.8|17.02|16.82|17|16.8|62
1651798200000|2022-05-06 00:50:00|16.99|16.79|16.92|16.72|17|16.8|16.91|16.71|50
1651798500000|2022-05-06 00:55:00|16.93|16.73|16.99|16.79|17|16.8|16.92|16.72|57
1651798800000|2022-05-06 01:00:00|17|16.8|17.05|16.85|17.09|16.89|16.99|16.79|63
1651799100000|2022-05-06 01:05:00|17.04|16.84|17.03|16.83|17.05|16.85|17|16.8|36
1651799400000|2022-05-06 01:10:00|17.02|16.82|17.03|16.83|17.06|16.86|17.02|16.82|24
1651799700000|2022-05-06 01:15:00|17.04|16.84|17.15|16.95|17.16|16.96|17.03|16.83|66
1651800000000|2022-05-06 01:20:00|17.14|16.94|16.96|16.76|17.15|16.95|16.96|16.76|62
1651800300000|2022-05-06 01:25:00|16.95|16.75|16.98|16.78|16.99|16.79|16.95|16.75|32
1651800600000|2022-05-06 01:30:00|16.97|16.77|16.98|16.78|17.01|16.81|16.97|16.77|52
1651800900000|2022-05-06 01:35:00|16.97|16.77|16.99|16.79|17|16.8|16.97|16.77|55
1651801200000|2022-05-06 01:40:00|17|16.8|17.01|16.81|17.03|16.83|17|16.8|48
1651801500000|2022-05-06 01:45:00|17.02|16.82|17.02|16.82|17.05|16.85|17.01|16.81|49
1651801800000|2022-05-06 01:50:00|17.01|16.81|17.04|16.84|17.04|16.84|17|16.8|54
1651802100000|2022-05-06 01:55:00|17.03|16.83|17.04|16.84|17.05|16.85|17.02|16.82|30
1651802400000|2022-05-06 02:00:00|17.03|16.83|17.05|16.85|17.05|16.85|17.03|16.83|27
1651802700000|2022-05-06 02:05:00|17.06|16.86|17.1|16.9|17.11|16.91|17.06|16.86|23
1651803000000|2022-05-06 02:10:00|17.09|16.89|17.11|16.91|17.11|16.91|17.09|16.89|27
1651803300000|2022-05-06 02:15:00|17.12|16.92|17.14|16.94|17.16|16.96|17.1|16.9|69
1651803600000|2022-05-06 02:20:00|17.13|16.93|17.16|16.96|17.17|16.97|17.12|16.92|42
1651803900000|2022-05-06 02:25:00|17.17|16.97|17.17|16.97|17.18|16.98|17.15|16.95|43
1651804200000|2022-05-06 02:30:00|17.16|16.96|17.17|16.97|17.17|16.97|17.15|16.95|38
1651804500000|2022-05-06 02:35:00|17.16|16.96|17.15|16.95|17.17|16.97|17.13|16.93|22
1651804800000|2022-05-06 02:40:00|17.14|16.94|17.18|16.98|17.19|16.99|17.14|16.94|31
1651805100000|2022-05-06 02:45:00|17.19|16.99|17.17|16.97|17.21|17.01|17.17|16.97|26
1651805400000|2022-05-06 02:50:00|17.18|16.98|17.21|17.01|17.23|17.03|17.17|16.97|50
1651805700000|2022-05-06 02:55:00|17.22|17.02|17.17|16.97|17.22|17.02|17.16|16.96|36
1651806000000|2022-05-06 03:00:00|17.18|16.98|17.2|17|17.2|17|17.18|16.98|17
1651806300000|2022-05-06 03:05:00|17.19|16.99|17.18|16.98|17.21|17.01|17.18|16.98|28
1651806600000|2022-05-06 03:10:00|17.19|16.99|17.18|16.98|17.19|16.99|17.13|16.93|34
1651806900000|2022-05-06 03:15:00|17.17|16.97|17.16|16.96|17.18|16.98|17.14|16.94|48
1651807200000|2022-05-06 03:20:00|17.15|16.95|17.16|16.96|17.16|16.96|17.14|16.94|14
1651807500000|2022-05-06 03:25:00|17.15|16.95|17.13|16.93|17.16|16.96|17.12|16.92|35
1651807800000|2022-05-06 03:30:00|17.12|16.92|17.15|16.95|17.15|16.95|17.1|16.9|82
1651808100000|2022-05-06 03:35:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651808400000|2022-05-06 03:40:00|17.14|16.94|17.07|16.87|17.15|16.95|17.07|16.87|50
1651808700000|2022-05-06 03:45:00|17.08|16.88|17.12|16.92|17.12|16.92|17.07|16.87|39
1651809000000|2022-05-06 03:50:00|17.13|16.93|17.15|16.95|17.16|16.96|17.12|16.92|41
1651809300000|2022-05-06 03:55:00|17.16|16.96|17.18|16.98|17.18|16.98|17.12|16.92|27
1651809600000|2022-05-06 04:00:00|17.19|16.99|17.18|16.98|17.19|16.99|17.17|16.97|22
1651809900000|2022-05-06 04:05:00|17.19|16.99|17.13|16.93|17.19|16.99|17.13|16.93|37
1651810200000|2022-05-06 04:10:00|17.12|16.92|17.1|16.9|17.12|16.92|17.09|16.89|31
1651810500000|2022-05-06 04:15:00|17.11|16.91|17.11|16.91|17.15|16.95|17.11|16.91|31
1651810800000|2022-05-06 04:20:00|17.12|16.92|17.13|16.93|17.14|16.94|17.11|16.91|22
1651811100000|2022-05-06 04:25:00|17.14|16.94|17.12|16.92|17.14|16.94|17.11|16.91|35
1651811400000|2022-05-06 04:30:00|17.11|16.91|17.12|16.92|17.13|16.93|17.11|16.91|44
1651811700000|2022-05-06 04:35:00|17.13|16.93|17.08|16.88|17.13|16.93|17.08|16.88|46
1651812000000|2022-05-06 04:40:00|17.09|16.89|17.11|16.91|17.12|16.92|17.08|16.88|27
1651812300000|2022-05-06 04:45:00|17.12|16.92|17.19|16.99|17.19|16.99|17.11|16.91|48
1651812600000|2022-05-06 04:50:00|17.2|17|17.1|16.9|17.2|17|17.1|16.9|43
1651812900000|2022-05-06 04:55:00|17.09|16.89|17.12|16.92|17.13|16.93|17.08|16.88|46
1651813200000|2022-05-06 05:00:00|17.13|16.93|17.15|16.95|17.16|16.96|17.13|16.93|33
1651813500000|2022-05-06 05:05:00|17.16|16.96|17.12|16.92|17.16|16.96|17.12|16.92|17
1651813800000|2022-05-06 05:10:00|17.13|16.93|17.16|16.96|17.16|16.96|17.12|16.92|30
1651814100000|2022-05-06 05:15:00|17.17|16.97|17.17|16.97|17.19|16.99|17.17|16.97|19
1651814400000|2022-05-06 05:20:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|16
1651814700000|2022-05-06 05:25:00|17.18|16.98|17.17|16.97|17.19|16.99|17.17|16.97|24
1651815000000|2022-05-06 05:30:00|17.18|16.98|17.19|16.99|17.2|17|17.16|16.96|40
1651815300000|2022-05-06 05:35:00|17.18|16.98|17.22|17.02|17.23|17.03|17.18|16.98|45
1651815600000|2022-05-06 05:40:00|17.23|17.03|17.22|17.02|17.23|17.03|17.21|17.01|10
1651815900000|2022-05-06 05:45:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|9
1651816200000|2022-05-06 05:50:00|17.22|17.02|17.2|17|17.22|17.02|17.2|17|23
1651816500000|2022-05-06 05:55:00|17.21|17.01|17.2|17|17.21|17.01|17.18|16.98|12
1651816800000|2022-05-06 06:00:00|17.21|17.01|17.18|16.98|17.21|17.01|17.17|16.97|22
1651817100000|2022-05-06 06:05:00|17.19|16.99|17.17|16.97|17.2|17|17.16|16.96|61
1651817400000|2022-05-06 06:10:00|17.18|16.98|17.11|16.91|17.18|16.98|17.11|16.91|54
1651817700000|2022-05-06 06:15:00|17.1|16.9|17.05|16.85|17.1|16.9|17.03|16.83|38
1651818000000|2022-05-06 06:20:00|17.06|16.86|17.09|16.89|17.1|16.9|17.05|16.85|22
1651818300000|2022-05-06 06:25:00|17.08|16.88|17.03|16.83|17.09|16.89|17.02|16.82|22
1651818600000|2022-05-06 06:30:00|17.04|16.84|17.05|16.85|17.05|16.85|17.03|16.83|20
1651818900000|2022-05-06 06:35:00|17.06|16.86|17.07|16.87|17.09|16.89|17.05|16.85|16
1651819200000|2022-05-06 06:40:00|17.08|16.88|17.06|16.86|17.08|16.88|17.04|16.84|23
1651819500000|2022-05-06 06:45:00|17.07|16.87|17.06|16.86|17.08|16.88|17.06|16.86|12
1651819800000|2022-05-06 06:50:00|17.07|16.87|17.02|16.82|17.07|16.87|17.02|16.82|30
1651820100000|2022-05-06 06:55:00|17.03|16.83|17.05|16.85|17.07|16.87|17.03|16.83|29
1651820400000|2022-05-06 07:00:00|17.04|16.84|17.03|16.83|17.06|16.86|17|16.8|44
1651820700000|2022-05-06 07:05:00|17.04|16.84|17.04|16.84|17.05|16.85|17.02|16.82|23
1651821000000|2022-05-06 07:10:00|17.03|16.83|17.05|16.85|17.05|16.85|17.03|16.83|34
1651821300000|2022-05-06 07:15:00|17.06|16.86|17.09|16.89|17.09|16.89|17.06|16.86|10
1651821600000|2022-05-06 07:20:00|17.08|16.88|17.07|16.87|17.09|16.89|17.06|16.86|20
1651821900000|2022-05-06 07:25:00|17.06|16.86|17.04|16.84|17.09|16.89|17.03|16.83|29
1651822200000|2022-05-06 07:30:00|17.03|16.83|17.01|16.81|17.04|16.84|17.01|16.81|19
1651822500000|2022-05-06 07:35:00|17|16.8|16.82|16.62|17|16.8|16.79|16.59|143
1651822800000|2022-05-06 07:40:00|16.81|16.61|16.77|16.57|16.82|16.62|16.69|16.49|188
1651823100000|2022-05-06 07:45:00|16.78|16.58|16.92|16.72|16.95|16.75|16.76|16.56|145
1651823400000|2022-05-06 07:50:00|16.93|16.73|16.98|16.78|17.03|16.83|16.92|16.72|138
1651823700000|2022-05-06 07:55:00|16.99|16.79|16.94|16.74|17|16.8|16.94|16.74|117
1651824000000|2022-05-06 08:00:00|16.93|16.73|16.99|16.79|17|16.8|16.92|16.72|135
1651824300000|2022-05-06 08:05:00|16.98|16.78|17.06|16.86|17.1|16.9|16.95|16.75|123
1651824600000|2022-05-06 08:10:00|17.07|16.87|17.01|16.81|17.09|16.89|17.01|16.81|65
1651824900000|2022-05-06 08:15:00|17.02|16.82|17.04|16.84|17.06|16.86|16.98|16.78|62
1651825200000|2022-05-06 08:20:00|17.05|16.85|17.06|16.86|17.07|16.87|17.01|16.81|64
1651825500000|2022-05-06 08:25:00|17.07|16.87|17.07|16.87|17.08|16.88|17.03|16.83|77
1651825800000|2022-05-06 08:30:00|17.08|16.88|17.1|16.9|17.12|16.92|17.07|16.87|55
1651826100000|2022-05-06 08:35:00|17.09|16.89|17.04|16.84|17.12|16.92|17.04|16.84|56
1651826400000|2022-05-06 08:40:00|17.05|16.85|17|16.8|17.05|16.85|17|16.8|76
1651826700000|2022-05-06 08:45:00|16.99|16.79|16.99|16.79|17.01|16.81|16.97|16.77|51
1651827000000|2022-05-06 08:50:00|17|16.8|17|16.8|17.03|16.83|16.99|16.79|33
1651827300000|2022-05-06 08:55:00|16.99|16.79|17|16.8|17.02|16.82|16.99|16.79|20
1651827600000|2022-05-06 09:00:00|17.02|16.82|17.04|16.84|17.23|17.03|17.02|16.82|134
1651827900000|2022-05-06 09:05:00|17.03|16.83|17.02|16.82|17.04|16.84|17|16.8|46
1651828200000|2022-05-06 09:10:00|17.03|16.83|17|16.8|17.06|16.86|16.99|16.79|50
1651828500000|2022-05-06 09:15:00|17.01|16.81|17.02|16.82|17.04|16.84|16.98|16.78|56
1651828800000|2022-05-06 09:20:00|17.01|16.81|17.06|16.86|17.07|16.87|17.01|16.81|48
1651829100000|2022-05-06 09:25:00|17.07|16.87|17.11|16.91|17.13|16.93|17.06|16.86|47
1651829400000|2022-05-06 09:30:00|17.1|16.9|17.14|16.94|17.14|16.94|17.1|16.9|31
1651829700000|2022-05-06 09:35:00|17.15|16.95|17.2|17|17.2|17|17.15|16.95|52
1651830000000|2022-05-06 09:40:00|17.21|17.01|17.16|16.96|17.21|17.01|17.15|16.95|60
1651830300000|2022-05-06 09:45:00|17.15|16.95|17.15|16.95|17.18|16.98|17.14|16.94|75
1651830600000|2022-05-06 09:50:00|17.14|16.94|17.14|16.94|17.14|16.94|17.12|16.92|23
1651830900000|2022-05-06 09:55:00|17.13|16.93|17.15|16.95|17.16|16.96|17.13|16.93|15
1651831200000|2022-05-06 10:00:00|17.14|16.94|17.09|16.89|17.16|16.96|17.08|16.88|44
1651831500000|2022-05-06 10:05:00|17.08|16.88|17.07|16.87|17.09|16.89|17.06|16.86|62
1651831800000|2022-05-06 10:10:00|17.08|16.88|17.04|16.84|17.08|16.88|17.04|16.84|47
1651832100000|2022-05-06 10:15:00|17.05|16.85|17.02|16.82|17.05|16.85|17.01|16.81|38
1651832400000|2022-05-06 10:20:00|17.03|16.83|17.03|16.83|17.04|16.84|17.02|16.82|15
1651832700000|2022-05-06 10:25:00|17.02|16.82|17.02|16.82|17.03|16.83|17.01|16.81|29
1651833000000|2022-05-06 10:30:00|17.01|16.81|17.02|16.82|17.03|16.83|17|16.8|44
1651833300000|2022-05-06 10:35:00|17.03|16.83|17.02|16.82|17.03|16.83|17|16.8|54
1651833600000|2022-05-06 10:40:00|17.01|16.81|16.95|16.75|17.02|16.82|16.94|16.74|87
1651833900000|2022-05-06 10:45:00|16.96|16.76|16.96|16.76|16.97|16.77|16.95|16.75|45
1651834200000|2022-05-06 10:50:00|16.95|16.75|16.93|16.73|16.96|16.76|16.91|16.71|61
1651834500000|2022-05-06 10:55:00|16.92|16.72|16.87|16.67|16.93|16.73|16.81|16.61|68
1651834800000|2022-05-06 11:00:00|16.86|16.66|16.97|16.77|17.05|16.85|16.81|16.61|157
1651835100000|2022-05-06 11:05:00|16.96|16.76|16.9|16.7|16.99|16.79|16.89|16.69|77
1651835400000|2022-05-06 11:10:00|16.89|16.69|16.8|16.6|16.89|16.69|16.78|16.58|82
1651835700000|2022-05-06 11:15:00|16.81|16.61|16.82|16.62|16.83|16.63|16.81|16.61|12
1651836000000|2022-05-06 11:20:00|16.83|16.63|16.84|16.64|16.85|16.65|16.8|16.6|54
1651836300000|2022-05-06 11:25:00|16.83|16.63|16.78|16.58|16.83|16.63|16.73|16.53|76
1651836600000|2022-05-06 11:30:00|16.77|16.57|16.85|16.65|16.85|16.65|16.73|16.53|95
1651836900000|2022-05-06 11:35:00|16.84|16.64|16.89|16.69|16.9|16.7|16.83|16.63|62
1651837200000|2022-05-06 11:40:00|16.9|16.7|16.84|16.64|16.9|16.7|16.83|16.63|35
1651837500000|2022-05-06 11:45:00|16.85|16.65|16.86|16.66|16.87|16.67|16.83|16.63|52
1651837800000|2022-05-06 11:50:00|16.87|16.67|16.84|16.64|16.9|16.7|16.84|16.64|52
1651838100000|2022-05-06 11:55:00|16.85|16.65|16.87|16.67|16.89|16.69|16.84|16.64|55
1651838400000|2022-05-06 12:00:00|16.88|16.68|16.96|16.76|16.99|16.79|16.88|16.68|81
1651838700000|2022-05-06 12:05:00|16.97|16.77|16.9|16.7|16.97|16.77|16.9|16.7|50
1651839000000|2022-05-06 12:10:00|16.89|16.69|16.84|16.64|16.91|16.71|16.84|16.64|46
1651839300000|2022-05-06 12:15:00|16.85|16.65|16.83|16.63|16.85|16.65|16.81|16.61|69
1651839600000|2022-05-06 12:20:00|16.82|16.62|16.92|16.72|16.92|16.72|16.82|16.62|61
1651839900000|2022-05-06 12:25:00|16.93|16.73|16.96|16.76|16.99|16.79|16.89|16.69|88
1651840200000|2022-05-06 12:30:00|16.97|16.77|17.06|16.86|17.09|16.89|16.96|16.76|116
1651840500000|2022-05-06 12:35:00|17.05|16.85|17.02|16.82|17.09|16.89|17.02|16.82|106
1651840800000|2022-05-06 12:40:00|17.01|16.81|16.95|16.75|17.02|16.82|16.95|16.75|103
1651841100000|2022-05-06 12:45:00|16.96|16.76|16.89|16.69|16.96|16.76|16.89|16.69|78
1651841400000|2022-05-06 12:50:00|16.9|16.7|16.89|16.69|16.94|16.74|16.87|16.67|82
1651841700000|2022-05-06 12:55:00|16.88|16.68|16.86|16.66|16.9|16.7|16.86|16.66|63
1651842000000|2022-05-06 13:00:00|16.87|16.67|16.86|16.66|16.92|16.72|16.86|16.66|74
1651842300000|2022-05-06 13:05:00|16.85|16.65|16.9|16.7|16.93|16.73|16.85|16.65|76
1651842600000|2022-05-06 13:10:00|16.91|16.71|16.94|16.74|16.95|16.75|16.88|16.68|66
1651842900000|2022-05-06 13:15:00|16.95|16.75|16.95|16.75|16.96|16.76|16.91|16.71|75
1651843200000|2022-05-06 13:20:00|16.96|16.76|16.95|16.75|16.97|16.77|16.94|16.74|50
1651843500000|2022-05-06 13:25:00|16.94|16.74|16.97|16.77|16.97|16.77|16.94|16.74|36
1651843800000|2022-05-06 13:30:00|16.98|16.78|16.82|16.62|17|16.8|16.82|16.62|143
1651844100000|2022-05-06 13:35:00|16.83|16.63|16.63|16.43|16.83|16.63|16.57|16.37|194
1651844400000|2022-05-06 13:40:00|16.64|16.44|16.67|16.47|16.78|16.58|16.63|16.43|210
1651844700000|2022-05-06 13:45:00|16.68|16.48|16.64|16.44|16.71|16.51|16.57|16.37|199
1651845000000|2022-05-06 13:50:00|16.65|16.45|16.62|16.42|16.69|16.49|16.59|16.39|127
1651845300000|2022-05-06 13:55:00|16.63|16.43|16.66|16.46|16.67|16.47|16.61|16.41|128
1651845600000|2022-05-06 14:00:00|16.67|16.47|16.72|16.52|16.74|16.54|16.65|16.45|151
1651845900000|2022-05-06 14:05:00|16.73|16.53|16.67|16.47|16.78|16.58|16.67|16.47|129
1651846200000|2022-05-06 14:10:00|16.66|16.46|16.69|16.49|16.74|16.54|16.64|16.44|150
1651846500000|2022-05-06 14:15:00|16.7|16.5|16.81|16.61|16.86|16.66|16.69|16.49|182
1651846800000|2022-05-06 14:20:00|16.82|16.62|16.83|16.63|16.84|16.64|16.78|16.58|140
1651847100000|2022-05-06 14:25:00|16.84|16.64|16.75|16.55|16.85|16.65|16.75|16.55|106
1651847400000|2022-05-06 14:30:00|16.74|16.54|16.75|16.55|16.81|16.61|16.73|16.53|98
1651847700000|2022-05-06 14:35:00|16.76|16.56|16.77|16.57|16.78|16.58|16.72|16.52|100
1651848000000|2022-05-06 14:40:00|16.78|16.58|16.84|16.64|16.85|16.65|16.77|16.57|111
1651848300000|2022-05-06 14:45:00|16.83|16.63|16.92|16.72|16.93|16.73|16.83|16.63|149
1651848600000|2022-05-06 14:50:00|16.93|16.73|16.93|16.73|16.94|16.74|16.9|16.7|105
1651848900000|2022-05-06 14:55:00|16.94|16.74|16.93|16.73|16.97|16.77|16.92|16.72|88
1651849200000|2022-05-06 15:00:00|16.92|16.72|16.92|16.72|16.98|16.78|16.9|16.7|106
1651849500000|2022-05-06 15:05:00|16.91|16.71|16.98|16.78|16.98|16.78|16.91|16.71|68
1651849800000|2022-05-06 15:10:00|16.97|16.77|16.99|16.79|16.99|16.79|16.94|16.74|51
1651850100000|2022-05-06 15:15:00|17|16.8|17|16.8|17.02|16.82|16.98|16.78|97
1651850400000|2022-05-06 15:20:00|16.99|16.79|17.09|16.89|17.1|16.9|16.99|16.79|129
1651850700000|2022-05-06 15:25:00|17.08|16.88|17.04|16.84|17.09|16.89|17.03|16.83|79
1651851000000|2022-05-06 15:30:00|17.05|16.85|16.96|16.76|17.08|16.88|16.96|16.76|132
1651851300000|2022-05-06 15:35:00|16.95|16.75|16.92|16.72|16.97|16.77|16.91|16.71|44
1651851600000|2022-05-06 15:40:00|16.93|16.73|16.96|16.76|16.97|16.77|16.92|16.72|84
1651851900000|2022-05-06 15:45:00|16.95|16.75|16.95|16.75|16.95|16.75|16.92|16.72|49
1651852200000|2022-05-06 15:50:00|16.96|16.76|16.92|16.72|17.02|16.82|16.88|16.68|98
1651852500000|2022-05-06 15:55:00|16.93|16.73|16.89|16.69|16.93|16.73|16.88|16.68|51
1651852800000|2022-05-06 16:00:00|16.88|16.68|17.03|16.83|17.06|16.86|16.88|16.68|95
1651853100000|2022-05-06 16:05:00|17.04|16.84|16.96|16.76|17.09|16.89|16.95|16.75|106
1651853400000|2022-05-06 16:10:00|16.95|16.75|16.85|16.65|16.96|16.76|16.84|16.64|95
1651853700000|2022-05-06 16:15:00|16.84|16.64|16.86|16.66|16.91|16.71|16.84|16.64|89
1651854000000|2022-05-06 16:20:00|16.87|16.67|16.94|16.74|16.97|16.77|16.86|16.66|72
1651854300000|2022-05-06 16:25:00|16.95|16.75|16.97|16.77|16.98|16.78|16.94|16.74|53
1651854600000|2022-05-06 16:30:00|16.96|16.76|17.03|16.83|17.03|16.83|16.95|16.75|74
1651854900000|2022-05-06 16:35:00|17.04|16.84|17.02|16.82|17.04|16.84|16.98|16.78|89
1651855200000|2022-05-06 16:40:00|17.03|16.83|17.03|16.83|17.03|16.83|17|16.8|85
1651855500000|2022-05-06 16:45:00|17.04|16.84|17|16.8|17.04|16.84|17|16.8|71
1651855800000|2022-05-06 16:50:00|16.99|16.79|17.05|16.85|17.07|16.87|16.96|16.76|93
1651856100000|2022-05-06 16:55:00|17.06|16.86|17.07|16.87|17.08|16.88|17.05|16.85|76
1651856400000|2022-05-06 17:00:00|17.06|16.86|17.04|16.84|17.07|16.87|17|16.8|69
1651856700000|2022-05-06 17:05:00|17.03|16.83|17|16.8|17.04|16.84|16.97|16.77|104
1651857000000|2022-05-06 17:10:00|16.99|16.79|16.98|16.78|17|16.8|16.97|16.77|70
1651857300000|2022-05-06 17:15:00|16.99|16.79|16.94|16.74|16.99|16.79|16.93|16.73|36
1651857600000|2022-05-06 17:20:00|16.95|16.75|17|16.8|17.01|16.81|16.92|16.72|62
1651857900000|2022-05-06 17:25:00|17.01|16.81|17.01|16.81|17.03|16.83|16.98|16.78|51
1651858200000|2022-05-06 17:30:00|17|16.8|17.02|16.82|17.06|16.86|17|16.8|65
1651858500000|2022-05-06 17:35:00|17.03|16.83|17|16.8|17.05|16.85|16.98|16.78|44
1651858800000|2022-05-06 17:40:00|17.01|16.81|17.03|16.83|17.05|16.85|17.01|16.81|47
1651859100000|2022-05-06 17:45:00|17.04|16.84|17.02|16.82|17.05|16.85|17.02|16.82|55
1651859400000|2022-05-06 17:50:00|17.01|16.81|16.98|16.78|17.02|16.82|16.96|16.76|76
1651859700000|2022-05-06 17:55:00|16.97|16.77|16.98|16.78|16.99|16.79|16.97|16.77|48
1651860000000|2022-05-06 18:00:00|16.97|16.77|16.91|16.71|16.98|16.78|16.91|16.71|85
1651860300000|2022-05-06 18:05:00|16.9|16.7|16.91|16.71|16.91|16.71|16.88|16.68|34
1651860600000|2022-05-06 18:10:00|16.92|16.72|16.91|16.71|16.93|16.73|16.9|16.7|20
1651860900000|2022-05-06 18:15:00|16.92|16.72|16.96|16.76|16.96|16.76|16.92|16.72|29
1651861200000|2022-05-06 18:20:00|16.95|16.75|16.95|16.75|16.97|16.77|16.94|16.74|35
1651861500000|2022-05-06 18:25:00|16.94|16.74|16.94|16.74|16.95|16.75|16.9|16.7|27
1651861800000|2022-05-06 18:30:00|16.95|16.75|16.92|16.72|16.96|16.76|16.89|16.69|42
1651862100000|2022-05-06 18:35:00|16.93|16.73|16.98|16.78|16.98|16.78|16.92|16.72|74
1651862400000|2022-05-06 18:40:00|16.97|16.77|16.99|16.79|17.01|16.81|16.97|16.77|53
1651862700000|2022-05-06 18:45:00|17|16.8|17.05|16.85|17.05|16.85|16.99|16.79|56
1651863000000|2022-05-06 18:50:00|17.06|16.86|17.06|16.86|17.07|16.87|17.05|16.85|33
1651863300000|2022-05-06 18:55:00|17.07|16.87|17.02|16.82|17.07|16.87|17.02|16.82|22
1651863600000|2022-05-06 19:00:00|17.01|16.81|17.07|16.87|17.07|16.87|16.98|16.78|58
1651863900000|2022-05-06 19:05:00|17.06|16.86|17.03|16.83|17.08|16.88|17.02|16.82|44
1651864200000|2022-05-06 19:10:00|17.04|16.84|17.03|16.83|17.05|16.85|17.01|16.81|60
1651864500000|2022-05-06 19:15:00|17.02|16.82|17.01|16.81|17.02|16.82|16.98|16.78|36
1651864800000|2022-05-06 19:20:00|17|16.8|16.98|16.78|17.01|16.81|16.96|16.76|55
1651865100000|2022-05-06 19:25:00|16.99|16.79|17.05|16.85|17.05|16.85|16.97|16.77|49
1651865400000|2022-05-06 19:30:00|17.04|16.84|17.07|16.87|17.08|16.88|17.04|16.84|46
1651865700000|2022-05-06 19:35:00|17.06|16.86|17.08|16.88|17.1|16.9|17.06|16.86|65
1651866000000|2022-05-06 19:40:00|17.09|16.89|17.1|16.9|17.12|16.92|17.08|16.88|50
1651866300000|2022-05-06 19:45:00|17.11|16.91|17.13|16.93|17.13|16.93|17.09|16.89|93
1651866600000|2022-05-06 19:50:00|17.14|16.94|17.13|16.93|17.14|16.94|17.11|16.91|24
1651866900000|2022-05-06 19:55:00|17.12|16.92|17.1|16.9|17.12|16.92|17.06|16.86|55
1651867200000|2022-05-06 20:00:00|17.09|16.89|17.07|16.87|17.1|16.9|17.07|16.87|21
1651867500000|2022-05-06 20:05:00|17.08|16.88|17.13|16.93|17.13|16.93|17.08|16.88|40
1651867800000|2022-05-06 20:10:00|17.14|16.94|17.12|16.92|17.15|16.95|17.11|16.91|29
1651868100000|2022-05-06 20:15:00|17.11|16.91|17.08|16.88|17.11|16.91|17.08|16.88|12
1651868400000|2022-05-06 20:20:00|17.07|16.87|17.09|16.89|17.1|16.9|17.07|16.87|17
1651868700000|2022-05-06 20:25:00|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|10
1651869000000|2022-05-06 20:30:00|17.08|16.88|17.07|16.87|17.09|16.89|17.05|16.85|38
1651869300000|2022-05-06 20:35:00|17.06|16.86|17.08|16.88|17.08|16.88|17.05|16.85|25
1651869600000|2022-05-06 20:40:00|17.07|16.87|17.17|16.97|17.21|17.01|17.07|16.87|39
1651869900000|2022-05-06 20:45:00|17.18|16.98|17.19|16.99|17.2|17|17.17|16.97|40
1651870200000|2022-05-06 20:50:00|17.2|17|17.23|17.03|17.23|17.03|17.19|16.99|42
1651870500000|2022-05-06 20:55:00|17.22|17.02|17.19|16.99|17.23|17.03|17.19|16.99|24
1651906800000|2022-05-07 07:00:00|16.79|16.59|16.8|16.6|16.81|16.61|16.78|16.58|20
1651907100000|2022-05-07 07:05:00|16.81|16.61|16.84|16.64|16.86|16.66|16.81|16.61|20
1651907400000|2022-05-07 07:10:00|16.83|16.63|16.79|16.59|16.84|16.64|16.75|16.55|33
1651907700000|2022-05-07 07:15:00|16.8|16.6|16.86|16.66|16.86|16.66|16.8|16.6|23
1651908000000|2022-05-07 07:20:00|16.85|16.65|16.86|16.66|16.87|16.67|16.84|16.64|42
1651908300000|2022-05-07 07:25:00|16.85|16.65|16.81|16.61|16.87|16.67|16.81|16.61|31
1651908600000|2022-05-07 07:30:00|16.8|16.6|16.87|16.67|16.87|16.67|16.8|16.6|24
1651908900000|2022-05-07 07:35:00|16.88|16.68|16.9|16.7|16.92|16.72|16.87|16.67|25
1651909200000|2022-05-07 07:40:00|16.91|16.71|16.9|16.7|16.92|16.72|16.88|16.68|18
1651909500000|2022-05-07 07:45:00|16.91|16.71|16.92|16.72|16.94|16.74|16.91|16.71|24
1651909800000|2022-05-07 07:50:00|16.93|16.73|16.9|16.7|16.96|16.76|16.9|16.7|26
1651910100000|2022-05-07 07:55:00|16.91|16.71|16.89|16.69|16.92|16.72|16.89|16.69|13
1651910400000|2022-05-07 08:00:00|16.9|16.7|16.97|16.77|16.97|16.77|16.9|16.7|24
1651910700000|2022-05-07 08:05:00|16.96|16.76|16.88|16.68|16.97|16.77|16.88|16.68|49
1651911000000|2022-05-07 08:10:00|16.89|16.69|16.97|16.77|16.98|16.78|16.88|16.68|53
1651911300000|2022-05-07 08:15:00|16.98|16.78|16.97|16.77|17.04|16.84|16.95|16.75|60
1651911600000|2022-05-07 08:20:00|16.96|16.76|16.94|16.74|16.96|16.76|16.93|16.73|23
1651911900000|2022-05-07 08:25:00|16.93|16.73|17.01|16.81|17.01|16.81|16.91|16.71|36
1651912200000|2022-05-07 08:30:00|17.02|16.82|17.05|16.85|17.06|16.86|17.02|16.82|39
1651912500000|2022-05-07 08:35:00|17.04|16.84|17.05|16.85|17.06|16.86|17.04|16.84|14
1651912800000|2022-05-07 08:40:00|17.04|16.84|17.07|16.87|17.07|16.87|17.04|16.84|14
1651913100000|2022-05-07 08:45:00|17.06|16.86|17.07|16.87|17.11|16.91|17.06|16.86|40
1651913400000|2022-05-07 08:50:00|17.06|16.86|17.06|16.86|17.07|16.87|17.05|16.85|31
1651913700000|2022-05-07 08:55:00|17.05|16.85|17.05|16.85|17.07|16.87|17.05|16.85|15
1651914000000|2022-05-07 09:00:00|17.04|16.84|16.99|16.79|17.04|16.84|16.99|16.79|22
1651914300000|2022-05-07 09:05:00|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|19
1651914600000|2022-05-07 09:10:00|16.99|16.79|17.05|16.85|17.05|16.85|16.98|16.78|19
1651914900000|2022-05-07 09:15:00|17.06|16.86|17.04|16.84|17.06|16.86|17.04|16.84|31
1651915200000|2022-05-07 09:20:00|17.05|16.85|17|16.8|17.05|16.85|17|16.8|42
1651915500000|2022-05-07 09:25:00|16.99|16.79|17.01|16.81|17.01|16.81|16.98|16.78|13
1651915800000|2022-05-07 09:30:00|17.02|16.82|17|16.8|17.03|16.83|16.99|16.79|21
1651916100000|2022-05-07 09:35:00|16.99|16.79|16.96|16.76|16.99|16.79|16.95|16.75|14
1651916400000|2022-05-07 09:40:00|16.97|16.77|16.99|16.79|16.99|16.79|16.96|16.76|19
1651916700000|2022-05-07 09:45:00|16.98|16.78|16.94|16.74|16.98|16.78|16.92|16.72|37
1651917000000|2022-05-07 09:50:00|16.93|16.73|16.95|16.75|16.95|16.75|16.93|16.73|13
1651917300000|2022-05-07 09:55:00|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|5
1651917600000|2022-05-07 10:00:00|16.93|16.73|16.96|16.76|16.96|16.76|16.91|16.71|20
1651917900000|2022-05-07 10:05:00|16.97|16.77|16.99|16.79|16.99|16.79|16.97|16.77|5
1651918200000|2022-05-07 10:10:00|17|16.8|17.02|16.82|17.02|16.82|16.99|16.79|17
1651918500000|2022-05-07 10:15:00|17.03|16.83|16.98|16.78|17.03|16.83|16.97|16.77|26
1651918800000|2022-05-07 10:20:00|16.99|16.79|17.02|16.82|17.03|16.83|16.98|16.78|16
1651919100000|2022-05-07 10:25:00|17.01|16.81|17.03|16.83|17.03|16.83|17.01|16.81|13
1651919400000|2022-05-07 10:30:00|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|20
1651919700000|2022-05-07 10:35:00|17.04|16.84|17.08|16.88|17.09|16.89|17.03|16.83|51
1651920000000|2022-05-07 10:40:00|17.09|16.89|17.06|16.86|17.09|16.89|17.06|16.86|36
1651920300000|2022-05-07 10:45:00|17.05|16.85|17.06|16.86|17.07|16.87|17.05|16.85|10
1651920600000|2022-05-07 10:50:00|17.05|16.85|17.03|16.83|17.05|16.85|17.03|16.83|17
1651920900000|2022-05-07 10:55:00|17.04|16.84|17.1|16.9|17.1|16.9|17.03|16.83|29
1651921200000|2022-05-07 11:00:00|17.11|16.91|17.1|16.9|17.11|16.91|17.08|16.88|30
1651921500000|2022-05-07 11:05:00|17.09|16.89|17.08|16.88|17.1|16.9|17.08|16.88|14
1651921800000|2022-05-07 11:10:00|17.09|16.89|17.14|16.94|17.15|16.95|17.08|16.88|26
1651922100000|2022-05-07 11:15:00|17.13|16.93|17.23|17.03|17.25|17.05|17.13|16.93|40
1651922400000|2022-05-07 11:20:00|17.24|17.04|17.12|16.92|17.24|17.04|17.12|16.92|53
1651922700000|2022-05-07 11:25:00|17.13|16.93|17.11|16.91|17.14|16.94|17.11|16.91|13
1651923000000|2022-05-07 11:30:00|17.1|16.9|17.07|16.87|17.1|16.9|17.06|16.86|28
1651923300000|2022-05-07 11:35:00|17.06|16.86|17.04|16.84|17.07|16.87|17.04|16.84|15
1651923600000|2022-05-07 11:40:00|17.03|16.83|17.07|16.87|17.08|16.88|17.03|16.83|27
1651923900000|2022-05-07 11:45:00|17.08|16.88|17.05|16.85|17.08|16.88|17.05|16.85|34
1651924200000|2022-05-07 11:50:00|17.06|16.86|17.08|16.88|17.08|16.88|17.05|16.85|5
1651924500000|2022-05-07 11:55:00|17.07|16.87|17.07|16.87|17.08|16.88|17.06|16.86|21
1651924800000|2022-05-07 12:00:00|17.08|16.88|17.05|16.85|17.09|16.89|17.04|16.84|26
1651925100000|2022-05-07 12:05:00|17.04|16.84|17.14|16.94|17.14|16.94|17.02|16.82|38
1651925400000|2022-05-07 12:10:00|17.15|16.95|17.19|16.99|17.19|16.99|17.14|16.94|35
1651925700000|2022-05-07 12:15:00|17.2|17|17.16|16.96|17.21|17.01|17.16|16.96|25
1651926000000|2022-05-07 12:20:00|17.17|16.97|17.19|16.99|17.2|17|17.17|16.97|7
1651926300000|2022-05-07 12:25:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|14
1651926600000|2022-05-07 12:30:00|17.2|17|17.21|17.01|17.23|17.03|17.19|16.99|16
1651926900000|2022-05-07 12:35:00|17.2|17|17.2|17|17.21|17.01|17.16|16.96|50
1651927200000|2022-05-07 12:40:00|17.19|16.99|17.12|16.92|17.2|17|17.12|16.92|44
1651927500000|2022-05-07 12:45:00|17.11|16.91|17.17|16.97|17.17|16.97|17.1|16.9|45
1651927800000|2022-05-07 12:50:00|17.18|16.98|17.19|16.99|17.19|16.99|17.16|16.96|14
1651928100000|2022-05-07 12:55:00|17.18|16.98|17.19|16.99|17.19|16.99|17.17|16.97|6
1651928400000|2022-05-07 13:00:00|17.2|17|17.16|16.96|17.21|17.01|17.15|16.95|23
1651928700000|2022-05-07 13:05:00|17.15|16.95|17.15|16.95|17.17|16.97|17.14|16.94|17
1651929000000|2022-05-07 13:10:00|17.16|16.96|17.13|16.93|17.19|16.99|17.13|16.93|40
1651929300000|2022-05-07 13:15:00|17.14|16.94|17.14|16.94|17.14|16.94|17.09|16.89|49
1651929600000|2022-05-07 13:20:00|17.15|16.95|17.17|16.97|17.21|17.01|17.15|16.95|35
1651929900000|2022-05-07 13:25:00|17.18|16.98|17.11|16.91|17.18|16.98|17.11|16.91|22
1651930200000|2022-05-07 13:30:00|17.12|16.92|17.13|16.93|17.15|16.95|17.12|16.92|30
1651930500000|2022-05-07 13:35:00|17.14|16.94|17.14|16.94|17.16|16.96|17.13|16.93|23
1651930800000|2022-05-07 13:40:00|17.15|16.95|17.15|16.95|17.19|16.99|17.15|16.95|15
1651931100000|2022-05-07 13:45:00|17.16|16.96|17.2|17|17.2|17|17.16|16.96|13
1651931400000|2022-05-07 13:50:00|17.21|17.01|17.22|17.02|17.23|17.03|17.2|17|16
1651931700000|2022-05-07 13:55:00|17.23|17.03|17.22|17.02|17.23|17.03|17.19|16.99|28
1651932000000|2022-05-07 14:00:00|17.21|17.01|17.22|17.02|17.23|17.03|17.21|17.01|8
1651932300000|2022-05-07 14:05:00|17.23|17.03|17.21|17.01|17.23|17.03|17.19|16.99|41
1651932600000|2022-05-07 14:10:00|17.2|17|17.2|17|17.22|17.02|17.19|16.99|25
1651932900000|2022-05-07 14:15:00|17.21|17.01|17.21|17.01|17.22|17.02|17.18|16.98|25
1651933200000|2022-05-07 14:20:00|17.22|17.02|17.23|17.03|17.23|17.03|17.19|16.99|26
1651933500000|2022-05-07 14:25:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|18
1651933800000|2022-05-07 14:30:00|17.24|17.04|17.21|17.01|17.24|17.04|17.21|17.01|6
1651934100000|2022-05-07 14:35:00|17.2|17|17.2|17|17.2|17|17.18|16.98|31
1651934400000|2022-05-07 14:40:00|17.19|16.99|17.2|17|17.2|17|17.15|16.95|24
1651934700000|2022-05-07 14:45:00|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|7
1651935000000|2022-05-07 14:50:00|17.22|17.02|17.26|17.06|17.27|17.07|17.22|17.02|55
1651935300000|2022-05-07 14:55:00|17.25|17.05|17.28|17.08|17.29|17.09|17.25|17.05|22
1651935600000|2022-05-07 15:00:00|17.29|17.09|17.28|17.08|17.29|17.09|17.27|17.07|14
1651935900000|2022-05-07 15:05:00|17.27|17.07|17.26|17.06|17.28|17.08|17.22|17.02|33
1651936200000|2022-05-07 15:10:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1651936500000|2022-05-07 15:15:00|17.25|17.05|17.22|17.02|17.25|17.05|17.21|17.01|6
1651936800000|2022-05-07 15:20:00|17.23|17.03|17.22|17.02|17.24|17.04|17.18|16.98|54
1651937100000|2022-05-07 15:25:00|17.21|17.01|17.18|16.98|17.23|17.03|17.18|16.98|22
1651937400000|2022-05-07 15:30:00|17.19|16.99|17.17|16.97|17.2|17|17.17|16.97|23
1651937700000|2022-05-07 15:35:00|17.16|16.96|17.14|16.94|17.16|16.96|17.14|16.94|5
1651938000000|2022-05-07 15:40:00|17.13|16.93|17.12|16.92|17.14|16.94|17.12|16.92|10
1651938300000|2022-05-07 15:45:00|17.13|16.93|17.16|16.96|17.16|16.96|17.13|16.93|12
1651938600000|2022-05-07 15:50:00|17.17|16.97|17.13|16.93|17.19|16.99|17.13|16.93|23
1651938900000|2022-05-07 15:55:00|17.14|16.94|17.16|16.96|17.17|16.97|17.14|16.94|13
1651939200000|2022-05-07 16:00:00|17.17|16.97|17.22|17.02|17.22|17.02|17.16|16.96|18
1651939500000|2022-05-07 16:05:00|17.21|17.01|17.2|17|17.22|17.02|17.18|16.98|42
1651939800000|2022-05-07 16:10:00|17.19|16.99|17.21|17.01|17.21|17.01|17.16|16.96|13
1651940100000|2022-05-07 16:15:00|17.22|17.02|17.25|17.05|17.25|17.05|17.2|17|16
1651940400000|2022-05-07 16:20:00|17.24|17.04|17.21|17.01|17.24|17.04|17.18|16.98|31
1651940700000|2022-05-07 16:25:00|17.22|17.02|17.22|17.02|17.22|17.02|17.19|16.99|27
1651941000000|2022-05-07 16:30:00|17.23|17.03|17.17|16.97|17.24|17.04|17.17|16.97|23
1651941300000|2022-05-07 16:35:00|17.18|16.98|17.18|16.98|17.2|17|17.18|16.98|7
1651941600000|2022-05-07 16:40:00|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651941900000|2022-05-07 16:45:00|17.15|16.95|17.11|16.91|17.16|16.96|17.09|16.89|47
1651942200000|2022-05-07 16:50:00|17.12|16.92|17.15|16.95|17.18|16.98|17.05|16.85|72
1651942500000|2022-05-07 16:55:00|17.16|16.96|17.23|17.03|17.23|17.03|17.16|16.96|8
1651942800000|2022-05-07 17:00:00|17.22|17.02|17.23|17.03|17.24|17.04|17.22|17.02|8
1651943100000|2022-05-07 17:05:00|17.22|17.02|17.17|16.97|17.22|17.02|17.15|16.95|30
1651943400000|2022-05-07 17:10:00|17.16|16.96|17.16|16.96|17.17|16.97|17.12|16.92|25
1651943700000|2022-05-07 17:15:00|17.15|16.95|17.17|16.97|17.17|16.97|17.15|16.95|23
1651944000000|2022-05-07 17:20:00|17.16|16.96|17.2|17|17.2|17|17.1|16.9|37
1651944300000|2022-05-07 17:25:00|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|13
1651944600000|2022-05-07 17:30:00|17.2|17|17.2|17|17.23|17.03|17.2|17|19
1651944900000|2022-05-07 17:35:00|17.21|17.01|17.17|16.97|17.21|17.01|17.15|16.95|41
1651945200000|2022-05-07 17:40:00|17.18|16.98|17.18|16.98|17.19|16.99|17.16|16.96|17
1651945500000|2022-05-07 17:45:00|17.17|16.97|17.11|16.91|17.17|16.97|17.09|16.89|29
1651945800000|2022-05-07 17:50:00|17.1|16.9|17.1|16.9|17.11|16.91|17.08|16.88|29
1651946100000|2022-05-07 17:55:00|17.11|16.91|17.09|16.89|17.11|16.91|17.08|16.88|23
1651946400000|2022-05-07 18:00:00|17.1|16.9|17.1|16.9|17.11|16.91|17.09|16.89|11
1651946700000|2022-05-07 18:05:00|17.11|16.91|17.24|17.04|17.24|17.04|17.09|16.89|68
1651947000000|2022-05-07 18:10:00|17.23|17.03|17.25|17.05|17.25|17.05|17.21|17.01|15
1651947300000|2022-05-07 18:15:00|17.24|17.04|17.29|17.09|17.3|17.1|17.24|17.04|62
1651947600000|2022-05-07 18:20:00|17.3|17.1|17.26|17.06|17.3|17.1|17.25|17.05|105
1651947900000|2022-05-07 18:25:00|17.25|17.05|17.25|17.05|17.27|17.07|17.24|17.04|15
1651948200000|2022-05-07 18:30:00|17.24|17.04|17.24|17.04|17.27|17.07|17.24|17.04|39
1651948500000|2022-05-07 18:35:00|17.23|17.03|17.26|17.06|17.26|17.06|17.22|17.02|28
1651948800000|2022-05-07 18:40:00|17.25|17.05|17.24|17.04|17.26|17.06|17.23|17.03|28
1651949100000|2022-05-07 18:45:00|17.25|17.05|17.2|17|17.25|17.05|17.18|16.98|28
1651949400000|2022-05-07 18:50:00|17.21|17.01|17.2|17|17.23|17.03|17.18|16.98|34
1651949700000|2022-05-07 18:55:00|17.21|17.01|17.24|17.04|17.24|17.04|17.19|16.99|14
1651950000000|2022-05-07 19:00:00|17.25|17.05|17.28|17.08|17.28|17.08|17.24|17.04|20
1651950300000|2022-05-07 19:05:00|17.27|17.07|17.27|17.07|17.28|17.08|17.26|17.06|13
1651950600000|2022-05-07 19:10:00|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|7
1651950900000|2022-05-07 19:15:00|17.27|17.07|17.26|17.06|17.28|17.08|17.26|17.06|10
1651951200000|2022-05-07 19:20:00|17.27|17.07|17.23|17.03|17.27|17.07|17.2|17|47
1651951500000|2022-05-07 19:25:00|17.22|17.02|17.22|17.02|17.23|17.03|17.2|17|13
1651951800000|2022-05-07 19:30:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|10
1651952100000|2022-05-07 19:35:00|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|5
1651952400000|2022-05-07 19:40:00|17.2|17|17.24|17.04|17.25|17.05|17.2|17|33
1651952700000|2022-05-07 19:45:00|17.23|17.03|17.2|17|17.23|17.03|17.2|17|20
1651953000000|2022-05-07 19:50:00|17.19|16.99|17.18|16.98|17.2|17|17.18|16.98|8
1651953300000|2022-05-07 19:55:00|17.19|16.99|17.18|16.98|17.19|16.99|17.16|16.96|30
1651953600000|2022-05-07 20:00:00|17.19|16.99|17.16|16.96|17.19|16.99|17.15|16.95|20
1651953900000|2022-05-07 20:05:00|17.17|16.97|17.15|16.95|17.17|16.97|17.15|16.95|31
1651954200000|2022-05-07 20:10:00|17.16|16.96|17.12|16.92|17.16|16.96|17.12|16.92|11
1651954500000|2022-05-07 20:15:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|8
1651954800000|2022-05-07 20:20:00|17.11|16.91|17.14|16.94|17.14|16.94|17.11|16.91|22
1651955100000|2022-05-07 20:25:00|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1651955400000|2022-05-07 20:30:00|17.12|16.92|17.06|16.86|17.12|16.92|17.05|16.85|29
1651955700000|2022-05-07 20:35:00|17.07|16.87|17.09|16.89|17.09|16.89|17.07|16.87|41
1651956000000|2022-05-07 20:40:00|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|11
1651956300000|2022-05-07 20:45:00|17.09|16.89|17.1|16.9|17.1|16.9|17.08|16.88|4
1651956600000|2022-05-07 20:50:00|17.11|16.91|17.17|16.97|17.18|16.98|17.11|16.91|29
1651956900000|2022-05-07 20:55:00|17.18|16.98|17.15|16.95|17.18|16.98|17.15|16.95|46
1651957200000|2022-05-07 21:00:00|17.16|16.96|17.17|16.97|17.18|16.98|17.15|16.95|34
1651957500000|2022-05-07 21:05:00|17.18|16.98|17.17|16.97|17.18|16.98|17.16|16.96|8
1651957800000|2022-05-07 21:10:00|17.16|16.96|17.05|16.85|17.16|16.96|17|16.8|84
1651958100000|2022-05-07 21:15:00|17.06|16.86|17.12|16.92|17.12|16.92|17.04|16.84|43
1651958400000|2022-05-07 21:20:00|17.11|16.91|17.05|16.85|17.12|16.92|17.05|16.85|63
1651958700000|2022-05-07 21:25:00|17.06|16.86|17.03|16.83|17.07|16.87|17.03|16.83|38
1651959000000|2022-05-07 21:30:00|17.02|16.82|17.05|16.85|17.05|16.85|17.02|16.82|34
1651959300000|2022-05-07 21:35:00|17.04|16.84|17.06|16.86|17.06|16.86|17.04|16.84|47
1651959600000|2022-05-07 21:40:00|17.05|16.85|17.05|16.85|17.07|16.87|17.04|16.84|63
1651959900000|2022-05-07 21:45:00|17.04|16.84|16.91|16.71|17.05|16.85|16.91|16.71|50
1651960200000|2022-05-07 21:50:00|16.9|16.7|16.83|16.63|16.92|16.72|16.83|16.63|34
1651960500000|2022-05-07 21:55:00|16.82|16.62|16.75|16.55|16.83|16.63|16.75|16.55|32
1651960800000|2022-05-07 22:00:00|16.76|16.56|16.89|16.69|16.89|16.69|16.75|16.55|96
1651961100000|2022-05-07 22:05:00|16.9|16.7|16.84|16.64|16.91|16.71|16.84|16.64|73
1651961400000|2022-05-07 22:10:00|16.83|16.63|16.85|16.65|16.85|16.65|16.83|16.63|19
1651961700000|2022-05-07 22:15:00|16.86|16.66|16.84|16.64|16.88|16.68|16.83|16.63|37
1651962000000|2022-05-07 22:20:00|16.85|16.65|16.81|16.61|16.85|16.65|16.79|16.59|41
1651962300000|2022-05-07 22:25:00|16.8|16.6|16.86|16.66|16.89|16.69|16.8|16.6|69
1651962600000|2022-05-07 22:30:00|16.87|16.67|16.87|16.67|16.91|16.71|16.85|16.65|83
1651962900000|2022-05-07 22:35:00|16.86|16.66|16.82|16.62|16.88|16.68|16.81|16.61|37
1651963200000|2022-05-07 22:40:00|16.81|16.61|16.82|16.62|16.83|16.63|16.81|16.61|28
1651963500000|2022-05-07 22:45:00|16.83|16.63|16.71|16.51|16.83|16.63|16.7|16.5|61
1651963800000|2022-05-07 22:50:00|16.7|16.5|16.6|16.4|16.72|16.52|16.58|16.38|125
1651964100000|2022-05-07 22:55:00|16.61|16.41|16.71|16.51|16.75|16.55|16.6|16.4|121
1651964400000|2022-05-07 23:00:00|16.7|16.5|16.77|16.57|16.79|16.59|16.7|16.5|84
1651964700000|2022-05-07 23:05:00|16.76|16.56|16.75|16.55|16.81|16.61|16.74|16.54|92
1651965000000|2022-05-07 23:10:00|16.74|16.54|16.82|16.62|16.83|16.63|16.73|16.53|69
1651965300000|2022-05-07 23:15:00|16.81|16.61|16.79|16.59|16.85|16.65|16.77|16.57|61
1651965600000|2022-05-07 23:20:00|16.78|16.58|16.79|16.59|16.8|16.6|16.77|16.57|32
1651965900000|2022-05-07 23:25:00|16.8|16.6|16.85|16.65|16.87|16.67|16.79|16.59|66
1651966200000|2022-05-07 23:30:00|16.86|16.66|16.85|16.65|16.89|16.69|16.84|16.64|62
1651966500000|2022-05-07 23:35:00|16.86|16.66|16.85|16.65|16.86|16.66|16.83|16.63|42
1651966800000|2022-05-07 23:40:00|16.84|16.64|16.85|16.65|16.86|16.66|16.83|16.63|24
1651967100000|2022-05-07 23:45:00|16.84|16.64|16.87|16.67|16.87|16.67|16.83|16.63|38
1651967400000|2022-05-07 23:50:00|16.86|16.66|16.87|16.67|16.88|16.68|16.85|16.65|42
1651967700000|2022-05-07 23:55:00|16.86|16.66|16.85|16.65|16.87|16.67|16.84|16.64|48
1651968000000|2022-05-08 00:00:00|16.86|16.66|16.78|16.58|16.92|16.72|16.77|16.57|55
1651968300000|2022-05-08 00:05:00|16.79|16.59|16.88|16.68|16.88|16.68|16.78|16.58|28
1651968600000|2022-05-08 00:10:00|16.89|16.69|16.85|16.65|16.92|16.72|16.84|16.64|33
1651968900000|2022-05-08 00:15:00|16.84|16.64|16.82|16.62|16.85|16.65|16.81|16.61|27
1651969200000|2022-05-08 00:20:00|16.81|16.61|16.84|16.64|16.84|16.64|16.79|16.59|36
1651969500000|2022-05-08 00:25:00|16.83|16.63|16.86|16.66|16.88|16.68|16.83|16.63|28
1651969800000|2022-05-08 00:30:00|16.87|16.67|16.84|16.64|16.87|16.67|16.83|16.63|34
1651970100000|2022-05-08 00:35:00|16.83|16.63|16.85|16.65|16.89|16.69|16.83|16.63|25
1651970400000|2022-05-08 00:40:00|16.84|16.64|16.83|16.63|16.84|16.64|16.83|16.63|12
1651970700000|2022-05-08 00:45:00|16.84|16.64|16.85|16.65|16.9|16.7|16.83|16.63|48
1651971000000|2022-05-08 00:50:00|16.86|16.66|16.78|16.58|16.86|16.66|16.77|16.57|41
1651971300000|2022-05-08 00:55:00|16.79|16.59|16.76|16.56|16.8|16.6|16.74|16.54|18
1651971600000|2022-05-08 01:00:00|16.75|16.55|16.75|16.55|16.78|16.58|16.73|16.53|45
1651971900000|2022-05-08 01:05:00|16.76|16.56|16.79|16.59|16.81|16.61|16.76|16.56|46
1651972200000|2022-05-08 01:10:00|16.8|16.6|16.8|16.6|16.81|16.61|16.78|16.58|41
1651972500000|2022-05-08 01:15:00|16.81|16.61|16.7|16.5|16.82|16.62|16.68|16.48|76
1651972800000|2022-05-08 01:20:00|16.71|16.51|16.76|16.56|16.77|16.57|16.68|16.48|64
1651973100000|2022-05-08 01:25:00|16.75|16.55|16.78|16.58|16.79|16.59|16.74|16.54|56
1651973400000|2022-05-08 01:30:00|16.79|16.59|16.75|16.55|16.79|16.59|16.7|16.5|69
1651973700000|2022-05-08 01:35:00|16.74|16.54|16.75|16.55|16.76|16.56|16.74|16.54|40
1651974000000|2022-05-08 01:40:00|16.74|16.54|16.73|16.53|16.76|16.56|16.72|16.52|58
1651974300000|2022-05-08 01:45:00|16.74|16.54|16.63|16.43|16.76|16.56|16.6|16.4|64
1651974600000|2022-05-08 01:50:00|16.64|16.44|16.61|16.41|16.67|16.47|16.56|16.36|92
1651974900000|2022-05-08 01:55:00|16.62|16.42|16.59|16.39|16.68|16.48|16.59|16.39|58
1651975200000|2022-05-08 02:00:00|16.58|16.38|16.58|16.38|16.64|16.44|16.58|16.38|95
1651975500000|2022-05-08 02:05:00|16.57|16.37|16.58|16.38|16.59|16.39|16.51|16.31|142
1651975800000|2022-05-08 02:10:00|16.59|16.39|16.52|16.32|16.6|16.4|16.52|16.32|102
1651976100000|2022-05-08 02:15:00|16.53|16.33|16.55|16.35|16.56|16.36|16.45|16.25|103
1651976400000|2022-05-08 02:20:00|16.54|16.34|16.53|16.33|16.54|16.34|16.49|16.29|94
1651976700000|2022-05-08 02:25:00|16.54|16.34|16.46|16.26|16.54|16.34|16.45|16.25|47
1651977000000|2022-05-08 02:30:00|16.45|16.25|16.47|16.27|16.47|16.27|16.41|16.21|85
1651977300000|2022-05-08 02:35:00|16.46|16.26|16.6|16.4|16.63|16.43|16.46|16.26|73
1651977600000|2022-05-08 02:40:00|16.59|16.39|16.59|16.39|16.6|16.4|16.52|16.32|77
1651977900000|2022-05-08 02:45:00|16.58|16.38|16.63|16.43|16.65|16.45|16.57|16.37|40
1651978200000|2022-05-08 02:50:00|16.62|16.42|16.48|16.28|16.64|16.44|16.48|16.28|51
1651978500000|2022-05-08 02:55:00|16.47|16.27|16.64|16.44|16.65|16.45|16.47|16.27|110
1651978800000|2022-05-08 03:00:00|16.65|16.45|16.6|16.4|16.73|16.53|16.6|16.4|104
1651979100000|2022-05-08 03:05:00|16.61|16.41|16.57|16.37|16.61|16.41|16.56|16.36|75
1651979400000|2022-05-08 03:10:00|16.58|16.38|16.62|16.42|16.62|16.42|16.5|16.3|91
1651979700000|2022-05-08 03:15:00|16.61|16.41|16.66|16.46|16.68|16.48|16.59|16.39|48
1651980000000|2022-05-08 03:20:00|16.65|16.45|16.67|16.47|16.67|16.47|16.65|16.45|39
1651980300000|2022-05-08 03:25:00|16.66|16.46|16.64|16.44|16.67|16.47|16.62|16.42|55
1651980600000|2022-05-08 03:30:00|16.65|16.45|16.6|16.4|16.65|16.45|16.59|16.39|60
1651980900000|2022-05-08 03:35:00|16.59|16.39|16.55|16.35|16.61|16.41|16.55|16.35|31
1651981200000|2022-05-08 03:40:00|16.56|16.36|16.59|16.39|16.6|16.4|16.55|16.35|44
1651981500000|2022-05-08 03:45:00|16.6|16.4|16.67|16.47|16.69|16.49|16.6|16.4|74
1651981800000|2022-05-08 03:50:00|16.66|16.46|16.61|16.41|16.67|16.47|16.6|16.4|26
1651982100000|2022-05-08 03:55:00|16.6|16.4|16.64|16.44|16.64|16.44|16.59|16.39|33
1651982400000|2022-05-08 04:00:00|16.65|16.45|16.72|16.52|16.74|16.54|16.65|16.45|18
1651982700000|2022-05-08 04:05:00|16.71|16.51|16.69|16.49|16.73|16.53|16.69|16.49|31
1651983000000|2022-05-08 04:10:00|16.68|16.48|16.69|16.49|16.7|16.5|16.67|16.47|46
1651983300000|2022-05-08 04:15:00|16.7|16.5|16.72|16.52|16.72|16.52|16.68|16.48|37
1651983600000|2022-05-08 04:20:00|16.73|16.53|16.71|16.51|16.73|16.53|16.7|16.5|21
1651983900000|2022-05-08 04:25:00|16.72|16.52|16.73|16.53|16.74|16.54|16.72|16.52|10
1651984200000|2022-05-08 04:30:00|16.74|16.54|16.71|16.51|16.79|16.59|16.71|16.51|21
1651984500000|2022-05-08 04:35:00|16.7|16.5|16.69|16.49|16.7|16.5|16.65|16.45|50
1651984800000|2022-05-08 04:40:00|16.7|16.5|16.68|16.48|16.71|16.51|16.68|16.48|13
1651985100000|2022-05-08 04:45:00|16.67|16.47|16.65|16.45|16.68|16.48|16.62|16.42|45
1651985400000|2022-05-08 04:50:00|16.64|16.44|16.6|16.4|16.65|16.45|16.6|16.4|59
1651985700000|2022-05-08 04:55:00|16.61|16.41|16.58|16.38|16.61|16.41|16.58|16.38|22
1651986000000|2022-05-08 05:00:00|16.57|16.37|16.55|16.35|16.59|16.39|16.55|16.35|75
1651986300000|2022-05-08 05:05:00|16.56|16.36|16.61|16.41|16.61|16.41|16.56|16.36|24
1651986600000|2022-05-08 05:10:00|16.6|16.4|16.57|16.37|16.61|16.41|16.56|16.36|22
1651986900000|2022-05-08 05:15:00|16.58|16.38|16.58|16.38|16.58|16.38|16.55|16.35|31
1651987200000|2022-05-08 05:20:00|16.59|16.39|16.54|16.34|16.6|16.4|16.54|16.34|42
1651987500000|2022-05-08 05:25:00|16.55|16.35|16.49|16.29|16.55|16.35|16.48|16.28|75
1651987800000|2022-05-08 05:30:00|16.48|16.28|16.53|16.33|16.55|16.35|16.48|16.28|34
1651988100000|2022-05-08 05:35:00|16.52|16.32|16.55|16.35|16.55|16.35|16.5|16.3|28
1651988400000|2022-05-08 05:40:00|16.56|16.36|16.5|16.3|16.56|16.36|16.5|16.3|61
1651988700000|2022-05-08 05:45:00|16.51|16.31|16.55|16.35|16.56|16.36|16.5|16.3|45
1651989000000|2022-05-08 05:50:00|16.56|16.36|16.56|16.36|16.57|16.37|16.55|16.35|27
1651989300000|2022-05-08 05:55:00|16.57|16.37|16.53|16.33|16.57|16.37|16.51|16.31|37
1651989600000|2022-05-08 06:00:00|16.54|16.34|16.59|16.39|16.61|16.41|16.53|16.33|86
1651989900000|2022-05-08 06:05:00|16.58|16.38|16.63|16.43|16.63|16.43|16.57|16.37|36
1651990200000|2022-05-08 06:10:00|16.62|16.42|16.69|16.49|16.69|16.49|16.62|16.42|44
1651990500000|2022-05-08 06:15:00|16.68|16.48|16.62|16.42|16.69|16.49|16.61|16.41|47
1651990800000|2022-05-08 06:20:00|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|14
1651991100000|2022-05-08 06:25:00|16.61|16.41|16.66|16.46|16.67|16.47|16.61|16.41|26
1651991400000|2022-05-08 06:30:00|16.65|16.45|16.62|16.42|16.65|16.45|16.61|16.41|68
1651991700000|2022-05-08 06:35:00|16.63|16.43|16.68|16.48|16.68|16.48|16.62|16.42|56
1651992000000|2022-05-08 06:40:00|16.69|16.49|16.68|16.48|16.69|16.49|16.67|16.47|16
1651992300000|2022-05-08 06:45:00|16.69|16.49|16.72|16.52|16.76|16.56|16.68|16.48|38
1651992600000|2022-05-08 06:50:00|16.73|16.53|16.76|16.56|16.78|16.58|16.72|16.52|40
1651992900000|2022-05-08 06:55:00|16.75|16.55|16.73|16.53|16.75|16.55|16.7|16.5|29
1651993200000|2022-05-08 07:00:00|16.74|16.54|16.78|16.58|16.78|16.58|16.74|16.54|21
1651993500000|2022-05-08 07:05:00|16.77|16.57|16.74|16.54|16.8|16.6|16.74|16.54|28
1651993800000|2022-05-08 07:10:00|16.73|16.53|16.69|16.49|16.73|16.53|16.67|16.47|29
1651994100000|2022-05-08 07:15:00|16.68|16.48|16.72|16.52|16.73|16.53|16.68|16.48|27
1651994400000|2022-05-08 07:20:00|16.73|16.53|16.78|16.58|16.78|16.58|16.73|16.53|26
1651994700000|2022-05-08 07:25:00|16.77|16.57|16.71|16.51|16.77|16.57|16.71|16.51|33
1651995000000|2022-05-08 07:30:00|16.72|16.52|16.7|16.5|16.72|16.52|16.66|16.46|33
1651995300000|2022-05-08 07:35:00|16.69|16.49|16.67|16.47|16.71|16.51|16.66|16.46|35
1651995600000|2022-05-08 07:40:00|16.68|16.48|16.67|16.47|16.69|16.49|16.66|16.46|46
1651995900000|2022-05-08 07:45:00|16.66|16.46|16.69|16.49|16.69|16.49|16.66|16.46|26
1651996200000|2022-05-08 07:50:00|16.7|16.5|16.67|16.47|16.75|16.55|16.67|16.47|44
1651996500000|2022-05-08 07:55:00|16.68|16.48|16.66|16.46|16.69|16.49|16.66|16.46|15
1651996800000|2022-05-08 08:00:00|16.65|16.45|16.7|16.5|16.71|16.51|16.65|16.45|52
1651997100000|2022-05-08 08:05:00|16.71|16.51|16.77|16.57|16.78|16.58|16.7|16.5|39
1651997400000|2022-05-08 08:10:00|16.78|16.58|16.79|16.59|16.81|16.61|16.77|16.57|42
1651997700000|2022-05-08 08:15:00|16.78|16.58|16.77|16.57|16.8|16.6|16.71|16.51|26
1651998000000|2022-05-08 08:20:00|16.76|16.56|16.76|16.56|16.77|16.57|16.74|16.54|51
1651998300000|2022-05-08 08:25:00|16.75|16.55|16.64|16.44|16.76|16.56|16.63|16.43|48
1651998600000|2022-05-08 08:30:00|16.63|16.43|16.72|16.52|16.73|16.53|16.63|16.43|40
1651998900000|2022-05-08 08:35:00|16.73|16.53|16.71|16.51|16.75|16.55|16.7|16.5|39
1651999200000|2022-05-08 08:40:00|16.7|16.5|16.76|16.56|16.76|16.56|16.7|16.5|37
1651999500000|2022-05-08 08:45:00|16.75|16.55|16.78|16.58|16.78|16.58|16.75|16.55|18
1651999800000|2022-05-08 08:50:00|16.79|16.59|16.78|16.58|16.8|16.6|16.78|16.58|38
1652000100000|2022-05-08 08:55:00|16.79|16.59|16.78|16.58|16.8|16.6|16.78|16.58|54
1652000400000|2022-05-08 09:00:00|16.77|16.57|16.79|16.59|16.8|16.6|16.77|16.57|41
1652000700000|2022-05-08 09:05:00|16.8|16.6|16.72|16.52|16.8|16.6|16.7|16.5|43
1652001000000|2022-05-08 09:10:00|16.71|16.51|16.73|16.53|16.74|16.54|16.67|16.47|45
1652001300000|2022-05-08 09:15:00|16.74|16.54|16.72|16.52|16.74|16.54|16.72|16.52|57
1652001600000|2022-05-08 09:20:00|16.71|16.51|16.71|16.51|16.72|16.52|16.69|16.49|41
1652001900000|2022-05-08 09:25:00|16.72|16.52|16.7|16.5|16.73|16.53|16.7|16.5|29
1652002200000|2022-05-08 09:30:00|16.69|16.49|16.72|16.52|16.72|16.52|16.69|16.49|40
1652002500000|2022-05-08 09:35:00|16.73|16.53|16.69|16.49|16.73|16.53|16.69|16.49|57
1652002800000|2022-05-08 09:40:00|16.7|16.5|16.7|16.5|16.7|16.5|16.64|16.44|59
1652003100000|2022-05-08 09:45:00|16.71|16.51|16.65|16.45|16.74|16.54|16.65|16.45|51
1652003400000|2022-05-08 09:50:00|16.66|16.46|16.69|16.49|16.69|16.49|16.65|16.45|12
1652003700000|2022-05-08 09:55:00|16.7|16.5|16.68|16.48|16.7|16.5|16.67|16.47|33
1652004000000|2022-05-08 10:00:00|16.69|16.49|16.69|16.49|16.73|16.53|16.69|16.49|67
1652004300000|2022-05-08 10:05:00|16.7|16.5|16.71|16.51|16.73|16.53|16.65|16.45|58
1652004600000|2022-05-08 10:10:00|16.72|16.52|16.78|16.58|16.8|16.6|16.72|16.52|31
1652004900000|2022-05-08 10:15:00|16.77|16.57|16.81|16.61|16.81|16.61|16.77|16.57|27
1652005200000|2022-05-08 10:20:00|16.82|16.62|16.79|16.59|16.82|16.62|16.76|16.56|40
1652005500000|2022-05-08 10:25:00|16.78|16.58|16.79|16.59|16.81|16.61|16.78|16.58|40
1652005800000|2022-05-08 10:30:00|16.78|16.58|16.81|16.61|16.82|16.62|16.78|16.58|32
1652006100000|2022-05-08 10:35:00|16.82|16.62|16.81|16.61|16.83|16.63|16.8|16.6|14
1652006400000|2022-05-08 10:40:00|16.82|16.62|16.81|16.61|16.82|16.62|16.8|16.6|22
1652006700000|2022-05-08 10:45:00|16.8|16.6|16.83|16.63|16.85|16.65|16.8|16.6|60
1652007000000|2022-05-08 10:50:00|16.82|16.62|16.82|16.62|16.83|16.63|16.81|16.61|19
1652007300000|2022-05-08 10:55:00|16.81|16.61|16.81|16.61|16.82|16.62|16.8|16.6|11
1652007600000|2022-05-08 11:00:00|16.82|16.62|16.84|16.64|16.84|16.64|16.81|16.61|43
1652007900000|2022-05-08 11:05:00|16.83|16.63|16.85|16.65|16.86|16.66|16.83|16.63|69
1652008200000|2022-05-08 11:10:00|16.84|16.64|16.81|16.61|16.85|16.65|16.81|16.61|38
1652008500000|2022-05-08 11:15:00|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|9
1652008800000|2022-05-08 11:20:00|16.81|16.61|16.81|16.61|16.82|16.62|16.79|16.59|25
1652009100000|2022-05-08 11:25:00|16.82|16.62|16.85|16.65|16.87|16.67|16.81|16.61|40
1652009400000|2022-05-08 11:30:00|16.86|16.66|16.82|16.62|16.86|16.66|16.82|16.62|19
1652009700000|2022-05-08 11:35:00|16.81|16.61|16.79|16.59|16.82|16.62|16.75|16.55|31
1652010000000|2022-05-08 11:40:00|16.78|16.58|16.78|16.58|16.8|16.6|16.78|16.58|7
1652010300000|2022-05-08 11:45:00|16.77|16.57|16.71|16.51|16.77|16.57|16.71|16.51|41
1652010600000|2022-05-08 11:50:00|16.72|16.52|16.74|16.54|16.74|16.54|16.71|16.51|13
1652010900000|2022-05-08 11:55:00|16.75|16.55|16.79|16.59|16.79|16.59|16.75|16.55|23
1652011200000|2022-05-08 12:00:00|16.8|16.6|16.82|16.62|16.82|16.62|16.78|16.58|23
1652011500000|2022-05-08 12:05:00|16.81|16.61|16.8|16.6|16.82|16.62|16.78|16.58|34
1652011800000|2022-05-08 12:10:00|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|11
1652012100000|2022-05-08 12:15:00|16.8|16.6|16.77|16.57|16.8|16.6|16.76|16.56|16
1652012400000|2022-05-08 12:20:00|16.76|16.56|16.73|16.53|16.76|16.56|16.73|16.53|16
1652012700000|2022-05-08 12:25:00|16.72|16.52|16.7|16.5|16.74|16.54|16.67|16.47|33
1652013000000|2022-05-08 12:30:00|16.69|16.49|16.69|16.49|16.71|16.51|16.68|16.48|17
1652013300000|2022-05-08 12:35:00|16.68|16.48|16.64|16.44|16.69|16.49|16.63|16.43|53
1652013600000|2022-05-08 12:40:00|16.63|16.43|16.7|16.5|16.7|16.5|16.63|16.43|42
1652013900000|2022-05-08 12:45:00|16.69|16.49|16.68|16.48|16.73|16.53|16.68|16.48|24
1652014200000|2022-05-08 12:50:00|16.69|16.49|16.65|16.45|16.69|16.49|16.6|16.4|61
1652014500000|2022-05-08 12:55:00|16.64|16.44|16.63|16.43|16.66|16.46|16.6|16.4|26
1652014800000|2022-05-08 13:00:00|16.62|16.42|16.6|16.4|16.64|16.44|16.6|16.4|55
1652015100000|2022-05-08 13:05:00|16.59|16.39|16.61|16.41|16.62|16.42|16.58|16.38|25
1652015400000|2022-05-08 13:10:00|16.62|16.42|16.61|16.41|16.62|16.42|16.56|16.36|36
1652015700000|2022-05-08 13:15:00|16.62|16.42|16.61|16.41|16.63|16.43|16.56|16.36|78
1652016000000|2022-05-08 13:20:00|16.62|16.42|16.61|16.41|16.62|16.42|16.59|16.39|30
1652016300000|2022-05-08 13:25:00|16.62|16.42|16.62|16.42|16.7|16.5|16.61|16.41|61
1652016600000|2022-05-08 13:30:00|16.61|16.41|16.63|16.43|16.63|16.43|16.61|16.41|9
1652016900000|2022-05-08 13:35:00|16.62|16.42|16.61|16.41|16.63|16.43|16.6|16.4|14
1652017200000|2022-05-08 13:40:00|16.62|16.42|16.64|16.44|16.64|16.44|16.6|16.4|11
1652017500000|2022-05-08 13:45:00|16.65|16.45|16.66|16.46|16.69|16.49|16.65|16.45|14
1652017800000|2022-05-08 13:50:00|16.65|16.45|16.64|16.44|16.65|16.45|16.61|16.41|16
1652018100000|2022-05-08 13:55:00|16.65|16.45|16.48|16.28|16.65|16.45|16.47|16.27|76
1652018400000|2022-05-08 14:00:00|16.47|16.27|16.57|16.37|16.63|16.43|16.45|16.25|93
1652018700000|2022-05-08 14:05:00|16.58|16.38|16.58|16.38|16.61|16.41|16.53|16.33|68
1652019000000|2022-05-08 14:10:00|16.57|16.37|16.53|16.33|16.58|16.38|16.5|16.3|75
1652019300000|2022-05-08 14:15:00|16.54|16.34|16.54|16.34|16.59|16.39|16.54|16.34|39
1652019600000|2022-05-08 14:20:00|16.55|16.35|16.55|16.35|16.56|16.36|16.53|16.33|43
1652019900000|2022-05-08 14:25:00|16.56|16.36|16.62|16.42|16.64|16.44|16.55|16.35|51
1652020200000|2022-05-08 14:30:00|16.63|16.43|16.65|16.45|16.65|16.45|16.58|16.38|50
1652020500000|2022-05-08 14:35:00|16.64|16.44|16.63|16.43|16.7|16.5|16.63|16.43|52
1652020800000|2022-05-08 14:40:00|16.62|16.42|16.53|16.33|16.62|16.42|16.53|16.33|34
1652021100000|2022-05-08 14:45:00|16.54|16.34|16.6|16.4|16.64|16.44|16.54|16.34|79
1652021400000|2022-05-08 14:50:00|16.59|16.39|16.61|16.41|16.62|16.42|16.59|16.39|17
1652021700000|2022-05-08 14:55:00|16.62|16.42|16.66|16.46|16.67|16.47|16.62|16.42|49
1652022000000|2022-05-08 15:00:00|16.67|16.47|16.71|16.51|16.71|16.51|16.66|16.46|21
1652022300000|2022-05-08 15:05:00|16.7|16.5|16.66|16.46|16.72|16.52|16.65|16.45|53
1652022600000|2022-05-08 15:10:00|16.65|16.45|16.65|16.45|16.66|16.46|16.62|16.42|27
1652022900000|2022-05-08 15:15:00|16.66|16.46|16.65|16.45|16.69|16.49|16.65|16.45|68
1652023200000|2022-05-08 15:20:00|16.66|16.46|16.68|16.48|16.68|16.48|16.65|16.45|17
1652023500000|2022-05-08 15:25:00|16.69|16.49|16.69|16.49|16.73|16.53|16.69|16.49|41
1652023800000|2022-05-08 15:30:00|16.68|16.48|16.7|16.5|16.72|16.52|16.68|16.48|15
1652024100000|2022-05-08 15:35:00|16.71|16.51|16.69|16.49|16.73|16.53|16.69|16.49|25
1652024400000|2022-05-08 15:40:00|16.7|16.5|16.66|16.46|16.7|16.5|16.64|16.44|35
1652024700000|2022-05-08 15:45:00|16.67|16.47|16.66|16.46|16.67|16.47|16.64|16.44|24
1652025000000|2022-05-08 15:50:00|16.65|16.45|16.57|16.37|16.65|16.45|16.54|16.34|62
1652025300000|2022-05-08 15:55:00|16.56|16.36|16.54|16.34|16.59|16.39|16.54|16.34|69
1652025600000|2022-05-08 16:00:00|16.55|16.35|16.56|16.36|16.6|16.4|16.54|16.34|46
1652025900000|2022-05-08 16:05:00|16.57|16.37|16.6|16.4|16.61|16.41|16.57|16.37|36
1652026200000|2022-05-08 16:10:00|16.59|16.39|16.57|16.37|16.6|16.4|16.55|16.35|49
1652026500000|2022-05-08 16:15:00|16.58|16.38|16.63|16.43|16.63|16.43|16.58|16.38|26
1652026800000|2022-05-08 16:20:00|16.62|16.42|16.59|16.39|16.62|16.42|16.58|16.38|28
1652027100000|2022-05-08 16:25:00|16.6|16.4|16.66|16.46|16.68|16.48|16.6|16.4|33
1652027400000|2022-05-08 16:30:00|16.67|16.47|16.66|16.46|16.7|16.5|16.65|16.45|36
1652027700000|2022-05-08 16:35:00|16.65|16.45|16.68|16.48|16.68|16.48|16.65|16.45|34
1652028000000|2022-05-08 16:40:00|16.67|16.47|16.66|16.46|16.68|16.48|16.63|16.43|62
1652028300000|2022-05-08 16:45:00|16.67|16.47|16.65|16.45|16.67|16.47|16.64|16.44|37
1652028600000|2022-05-08 16:50:00|16.66|16.46|16.61|16.41|16.66|16.46|16.61|16.41|48
1652028900000|2022-05-08 16:55:00|16.6|16.4|16.59|16.39|16.6|16.4|16.58|16.38|24
1652029200000|2022-05-08 17:00:00|16.6|16.4|16.41|16.21|16.6|16.4|16.35|16.15|141
1652029500000|2022-05-08 17:05:00|16.42|16.22|16.35|16.15|16.43|16.23|16.29|16.09|232
1652029800000|2022-05-08 17:10:00|16.36|16.16|16.42|16.22|16.47|16.27|16.32|16.12|122
1652030100000|2022-05-08 17:15:00|16.41|16.21|16.37|16.17|16.48|16.28|16.37|16.17|85
1652030400000|2022-05-08 17:20:00|16.36|16.16|16.38|16.18|16.42|16.22|16.34|16.14|89
1652030700000|2022-05-08 17:25:00|16.37|16.17|16.32|16.12|16.39|16.19|16.3|16.1|108
1652031000000|2022-05-08 17:30:00|16.31|16.11|16.19|15.99|16.32|16.12|16.19|15.99|81
1652031300000|2022-05-08 17:35:00|16.2|16|16.16|15.96|16.24|16.04|16.15|15.95|57
1652031600000|2022-05-08 17:40:00|16.17|15.97|16.23|16.03|16.23|16.03|16.11|15.91|77
1652031900000|2022-05-08 17:45:00|16.24|16.04|16.3|16.1|16.31|16.11|16.21|16.01|51
1652032200000|2022-05-08 17:50:00|16.31|16.11|16.32|16.12|16.34|16.14|16.29|16.09|36
1652032500000|2022-05-08 17:55:00|16.33|16.13|16.35|16.15|16.37|16.17|16.3|16.1|83
1652032800000|2022-05-08 18:00:00|16.36|16.16|16.26|16.06|16.39|16.19|16.26|16.06|77
1652033100000|2022-05-08 18:05:00|16.27|16.07|16.27|16.07|16.3|16.1|16.27|16.07|41
1652033400000|2022-05-08 18:10:00|16.26|16.06|16.25|16.05|16.27|16.07|16.19|15.99|76
1652033700000|2022-05-08 18:15:00|16.26|16.06|16.31|16.11|16.32|16.12|16.22|16.02|72
1652034000000|2022-05-08 18:20:00|16.32|16.12|16.35|16.15|16.4|16.2|16.31|16.11|98
1652034300000|2022-05-08 18:25:00|16.34|16.14|16.29|16.09|16.35|16.15|16.26|16.06|46
1652034600000|2022-05-08 18:30:00|16.28|16.08|16.39|16.19|16.39|16.19|16.28|16.08|82
1652034900000|2022-05-08 18:35:00|16.4|16.2|16.44|16.24|16.45|16.25|16.4|16.2|83
1652035200000|2022-05-08 18:40:00|16.45|16.25|16.47|16.27|16.47|16.27|16.44|16.24|33
1652035500000|2022-05-08 18:45:00|16.48|16.28|16.52|16.32|16.52|16.32|16.47|16.27|27
1652035800000|2022-05-08 18:50:00|16.53|16.33|16.56|16.36|16.56|16.36|16.53|16.33|44
1652036100000|2022-05-08 18:55:00|16.57|16.37|16.54|16.34|16.57|16.37|16.52|16.32|32
1652036400000|2022-05-08 19:00:00|16.53|16.33|16.55|16.35|16.59|16.39|16.53|16.33|35
1652036700000|2022-05-08 19:05:00|16.54|16.34|16.57|16.37|16.58|16.38|16.54|16.34|30
1652037000000|2022-05-08 19:10:00|16.56|16.36|16.55|16.35|16.6|16.4|16.54|16.34|36
1652037300000|2022-05-08 19:15:00|16.54|16.34|16.59|16.39|16.6|16.4|16.54|16.34|50
1652037600000|2022-05-08 19:20:00|16.58|16.38|16.54|16.34|16.59|16.39|16.54|16.34|25
1652037900000|2022-05-08 19:25:00|16.55|16.35|16.55|16.35|16.55|16.35|16.52|16.32|9
1652038200000|2022-05-08 19:30:00|16.56|16.36|16.64|16.24|16.67|16.37|16.55|16.24|26
1652038500000|2022-05-08 19:35:00|16.65|16.25|16.62|16.22|16.65|16.25|16.6|16.2|28
1652038800000|2022-05-08 19:40:00|16.61|16.21|16.59|16.19|16.62|16.22|16.57|16.17|37
1652039100000|2022-05-08 19:45:00|16.58|16.18|16.62|16.22|16.62|16.22|16.57|16.17|23
1652039400000|2022-05-08 19:50:00|16.61|16.21|16.62|16.22|16.62|16.22|16.59|16.19|22
1652039700000|2022-05-08 19:55:00|16.61|16.21|16.61|16.21|16.63|16.23|16.6|16.2|27
1652040000000|2022-05-08 20:00:00|16.62|16.22|16.55|16.15|16.63|16.23|16.55|16.15|32
1652040300000|2022-05-08 20:05:00|16.54|16.14|16.55|16.15|16.57|16.17|16.51|16.11|38
1652040600000|2022-05-08 20:10:00|16.54|16.14|16.52|16.12|16.54|16.14|16.5|16.1|47
1652040900000|2022-05-08 20:15:00|16.51|16.11|16.51|16.11|16.52|16.12|16.49|16.09|69
1652041200000|2022-05-08 20:20:00|16.52|16.12|16.48|16.08|16.52|16.12|16.47|16.07|41
1652041500000|2022-05-08 20:25:00|16.47|16.07|16.46|16.06|16.47|16.07|16.44|16.04|64
1652041800000|2022-05-08 20:30:00|16.47|16.07|16.48|16.08|16.48|16.08|16.44|16.04|54
1652042100000|2022-05-08 20:35:00|16.47|16.07|16.49|16.09|16.51|16.11|16.46|16.06|31
1652042400000|2022-05-08 20:40:00|16.5|16.1|16.46|16.06|16.52|16.12|16.44|16.04|49
1652042700000|2022-05-08 20:45:00|16.47|16.07|16.42|16.02|16.49|16.09|16.42|16.02|54
1652043000000|2022-05-08 20:50:00|16.43|16.03|16.44|16.04|16.45|16.05|16.41|16.01|18
1652043300000|2022-05-08 20:55:00|16.43|16.03|16.48|16.08|16.49|16.09|16.43|16.03|28
1652043600000|2022-05-08 21:00:00|16.49|16.09|16.42|16.22|16.53|16.23|16.42|16.09|15
1652043900000|2022-05-08 21:05:00|16.43|16.23|16.43|16.23|16.44|16.24|16.4|16.2|23
1652044200000|2022-05-08 21:10:00|16.42|16.22|16.48|16.28|16.48|16.28|16.42|16.22|31
1652044500000|2022-05-08 21:15:00|16.49|16.29|16.49|16.29|16.51|16.31|16.48|16.28|23
1652044800000|2022-05-08 21:20:00|16.48|16.28|16.47|16.27|16.49|16.29|16.47|16.27|4
1652045100000|2022-05-08 21:25:00|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|8
1652045400000|2022-05-08 21:30:00|16.48|16.28|16.5|16.3|16.5|16.3|16.47|16.27|5
1652045700000|2022-05-08 21:35:00|16.49|16.29|16.52|16.32|16.52|16.32|16.49|16.29|14
1652046000000|2022-05-08 21:40:00|16.51|16.31|16.53|16.33|16.53|16.33|16.51|16.31|11
1652046300000|2022-05-08 21:45:00|16.52|16.32|16.5|16.3|16.53|16.33|16.5|16.3|9
1652046600000|2022-05-08 21:50:00|16.51|16.31|16.5|16.3|16.51|16.31|16.5|16.3|12
1652046900000|2022-05-08 21:55:00|16.49|16.29|16.52|16.32|16.52|16.32|16.49|16.29|12
1652047200000|2022-05-08 22:00:00|16.51|16.31|16.41|16.21|16.53|16.33|16.32|16.12|89
1652047500000|2022-05-08 22:05:00|16.4|16.2|16.45|16.25|16.45|16.25|16.36|16.16|60
1652047800000|2022-05-08 22:10:00|16.46|16.26|16.45|16.25|16.48|16.28|16.44|16.24|44
1652048100000|2022-05-08 22:15:00|16.46|16.26|16.45|16.25|16.46|16.26|16.42|16.22|26
1652048400000|2022-05-08 22:20:00|16.44|16.24|16.43|16.23|16.44|16.24|16.41|16.21|24
1652048700000|2022-05-08 22:25:00|16.44|16.24|16.4|16.2|16.45|16.25|16.4|16.2|15
1652049000000|2022-05-08 22:30:00|16.39|16.19|16.33|16.13|16.39|16.19|16.32|16.12|32
1652049300000|2022-05-08 22:35:00|16.34|16.14|16.32|16.12|16.39|16.19|16.32|16.12|28
1652049600000|2022-05-08 22:40:00|16.33|16.13|16.32|16.12|16.36|16.16|16.31|16.11|24
1652049900000|2022-05-08 22:45:00|16.33|16.13|16.35|16.15|16.36|16.16|16.32|16.12|21
1652050200000|2022-05-08 22:50:00|16.34|16.14|16.42|16.22|16.44|16.24|16.34|16.14|39
1652050500000|2022-05-08 22:55:00|16.43|16.23|16.42|16.22|16.44|16.24|16.41|16.21|18
1652050800000|2022-05-08 23:00:00|16.41|16.21|16.42|16.22|16.42|16.22|16.39|16.19|34
1652051100000|2022-05-08 23:05:00|16.43|16.23|16.39|16.19|16.43|16.23|16.37|16.17|35
1652051400000|2022-05-08 23:10:00|16.38|16.18|16.38|16.18|16.39|16.19|16.37|16.17|9
1652051700000|2022-05-08 23:15:00|16.37|16.17|16.35|16.15|16.38|16.18|16.32|16.12|25
1652052000000|2022-05-08 23:20:00|16.34|16.14|16.34|16.14|16.35|16.15|16.33|16.13|21
1652052300000|2022-05-08 23:25:00|16.33|16.13|16.29|16.09|16.35|16.15|16.29|16.09|25
1652052600000|2022-05-08 23:30:00|16.28|16.08|16.26|16.06|16.28|16.08|16.24|16.04|47
1652052900000|2022-05-08 23:35:00|16.27|16.07|16.28|16.08|16.29|16.09|16.26|16.06|30
1652053200000|2022-05-08 23:40:00|16.29|16.09|16.28|16.08|16.29|16.09|16.27|16.07|54
1652053500000|2022-05-08 23:45:00|16.29|16.09|16.22|16.02|16.29|16.09|16.22|16.02|40
1652053800000|2022-05-08 23:50:00|16.21|16.01|16.21|16.01|16.22|16.02|16.19|15.99|23
1652054100000|2022-05-08 23:55:00|16.2|16|16.27|16.07|16.3|16.1|16.2|16|52
1652054400000|2022-05-09 00:00:00|16.28|16.08|16.32|16.12|16.32|16.12|16.25|16.05|56
1652054700000|2022-05-09 00:05:00|16.33|16.13|16.37|16.17|16.38|16.18|16.33|16.13|25
1652055000000|2022-05-09 00:10:00|16.38|16.18|16.43|16.23|16.46|16.26|16.38|16.18|47
1652055300000|2022-05-09 00:15:00|16.44|16.24|16.4|16.2|16.45|16.25|16.39|16.19|27
1652055600000|2022-05-09 00:20:00|16.39|16.19|16.48|16.28|16.48|16.28|16.39|16.19|31
1652055900000|2022-05-09 00:25:00|16.47|16.27|16.5|16.3|16.5|16.3|16.45|16.25|36
1652056200000|2022-05-09 00:30:00|16.51|16.31|16.57|16.37|16.58|16.38|16.51|16.31|39
1652056500000|2022-05-09 00:35:00|16.56|16.36|16.6|16.4|16.6|16.4|16.56|16.36|55
1652056800000|2022-05-09 00:40:00|16.59|16.39|16.58|16.38|16.62|16.42|16.56|16.36|77
1652057100000|2022-05-09 00:45:00|16.59|16.39|16.57|16.37|16.6|16.4|16.54|16.34|41
1652057400000|2022-05-09 00:50:00|16.58|16.38|16.56|16.36|16.58|16.38|16.55|16.35|55
1652057700000|2022-05-09 00:55:00|16.55|16.35|16.51|16.31|16.55|16.35|16.5|16.3|31
1652058000000|2022-05-09 01:00:00|16.5|16.3|16.47|16.27|16.51|16.31|16.47|16.27|42
1652058300000|2022-05-09 01:05:00|16.48|16.28|16.49|16.29|16.51|16.31|16.48|16.28|24
1652058600000|2022-05-09 01:10:00|16.48|16.28|16.46|16.26|16.49|16.29|16.46|16.26|45
1652058900000|2022-05-09 01:15:00|16.47|16.27|16.54|16.34|16.54|16.34|16.46|16.26|24
1652059200000|2022-05-09 01:20:00|16.53|16.33|16.54|16.34|16.57|16.37|16.53|16.33|20
1652059500000|2022-05-09 01:25:00|16.55|16.35|16.54|16.34|16.58|16.38|16.54|16.34|34
1652059800000|2022-05-09 01:30:00|16.55|16.35|16.57|16.37|16.57|16.37|16.54|16.34|15
1652060100000|2022-05-09 01:35:00|16.56|16.36|16.44|16.24|16.57|16.37|16.43|16.23|45
1652060400000|2022-05-09 01:40:00|16.45|16.25|16.45|16.25|16.49|16.29|16.44|16.24|33
1652060700000|2022-05-09 01:45:00|16.44|16.24|16.37|16.17|16.44|16.24|16.37|16.17|20
1652061000000|2022-05-09 01:50:00|16.38|16.18|16.4|16.2|16.41|16.21|16.37|16.17|37
1652061300000|2022-05-09 01:55:00|16.39|16.19|16.36|16.16|16.42|16.22|16.35|16.15|36
1652061600000|2022-05-09 02:00:00|16.35|16.15|16.32|16.12|16.36|16.16|16.31|16.11|50
1652061900000|2022-05-09 02:05:00|16.31|16.11|16.28|16.08|16.34|16.14|16.27|16.07|36
1652062200000|2022-05-09 02:10:00|16.27|16.07|16.29|16.09|16.29|16.09|16.22|16.02|63
1652062500000|2022-05-09 02:15:00|16.28|16.08|16.27|16.07|16.3|16.1|16.26|16.06|40
1652062800000|2022-05-09 02:20:00|16.26|16.06|16.22|16.02|16.28|16.08|16.2|16|57
1652063100000|2022-05-09 02:25:00|16.21|16.01|16.1|15.9|16.22|16.02|16.04|15.84|166
1652063400000|2022-05-09 02:30:00|16.09|15.89|16.14|15.94|16.16|15.96|16.08|15.88|128
1652063700000|2022-05-09 02:35:00|16.15|15.95|16.07|15.87|16.16|15.96|16.02|15.82|127
1652064000000|2022-05-09 02:40:00|16.08|15.88|16.07|15.87|16.13|15.93|16.06|15.86|92
1652064300000|2022-05-09 02:45:00|16.08|15.88|16.02|15.82|16.1|15.9|16.01|15.81|101
1652064600000|2022-05-09 02:50:00|16.01|15.81|16|15.8|16.02|15.82|15.96|15.76|92
1652064900000|2022-05-09 02:55:00|15.99|15.79|16.07|15.87|16.09|15.89|15.94|15.74|155
1652065200000|2022-05-09 03:00:00|16.06|15.86|16.04|15.84|16.08|15.88|16.02|15.82|77
1652065500000|2022-05-09 03:05:00|16.05|15.85|16.18|15.98|16.22|16.02|16.04|15.84|126
1652065800000|2022-05-09 03:10:00|16.17|15.97|16.16|15.96|16.22|16.02|16.15|15.95|76
1652066100000|2022-05-09 03:15:00|16.17|15.97|16.2|16|16.25|16.05|16.15|15.95|92
1652066400000|2022-05-09 03:20:00|16.21|16.01|16.26|16.06|16.27|16.07|16.15|15.95|82
1652066700000|2022-05-09 03:25:00|16.27|16.07|16.16|15.96|16.28|16.08|16.15|15.95|44
1652067000000|2022-05-09 03:30:00|16.17|15.97|16.22|16.02|16.23|16.03|16.16|15.96|62
1652067300000|2022-05-09 03:35:00|16.21|16.01|16.18|15.98|16.25|16.05|16.18|15.98|46
1652067600000|2022-05-09 03:40:00|16.19|15.99|16.13|15.93|16.19|15.99|16.11|15.91|33
1652067900000|2022-05-09 03:45:00|16.12|15.92|16.14|15.94|16.14|15.94|16.1|15.9|31
1652068200000|2022-05-09 03:50:00|16.13|15.93|16.13|15.93|16.18|15.98|16.11|15.91|40
1652068500000|2022-05-09 03:55:00|16.12|15.92|16.08|15.88|16.13|15.93|16.07|15.87|39
1652068800000|2022-05-09 04:00:00|16.09|15.89|16.05|15.85|16.11|15.91|16.05|15.85|37
1652069100000|2022-05-09 04:05:00|16.06|15.86|16.12|15.92|16.16|15.96|16.06|15.86|43
1652069400000|2022-05-09 04:10:00|16.13|15.93|16.19|15.99|16.19|15.99|16.11|15.91|41
1652069700000|2022-05-09 04:15:00|16.18|15.98|16.22|16.02|16.23|16.03|16.17|15.97|39
1652070000000|2022-05-09 04:20:00|16.23|16.03|16.2|16|16.23|16.03|16.18|15.98|58
1652070300000|2022-05-09 04:25:00|16.19|15.99|16.17|15.97|16.21|16.01|16.16|15.96|35
1652070600000|2022-05-09 04:30:00|16.18|15.98|16.1|15.9|16.19|15.99|16.09|15.89|41
1652070900000|2022-05-09 04:35:00|16.09|15.89|16.1|15.9|16.11|15.91|16.08|15.88|22
1652071200000|2022-05-09 04:40:00|16.09|15.89|16.11|15.91|16.11|15.91|16.07|15.87|25
1652071500000|2022-05-09 04:45:00|16.1|15.9|16.07|15.87|16.11|15.91|16.07|15.87|30
1652071800000|2022-05-09 04:50:00|16.06|15.86|16.04|15.84|16.08|15.88|16.04|15.84|25
1652072100000|2022-05-09 04:55:00|16.03|15.83|16.05|15.85|16.06|15.86|16.03|15.83|27
1652072400000|2022-05-09 05:00:00|16.06|15.86|16.05|15.85|16.13|15.93|16.05|15.85|50
1652072700000|2022-05-09 05:05:00|16.04|15.84|16.1|15.9|16.11|15.91|16.03|15.83|41
1652073000000|2022-05-09 05:10:00|16.09|15.89|16.02|15.82|16.1|15.9|16.01|15.81|24
1652073300000|2022-05-09 05:15:00|16.01|15.81|16.06|15.86|16.06|15.86|16|15.8|42
1652073600000|2022-05-09 05:20:00|16.05|15.85|15.98|15.78|16.05|15.85|15.97|15.77|40
1652073900000|2022-05-09 05:25:00|15.99|15.79|15.98|15.78|15.99|15.79|15.97|15.77|46
1652074200000|2022-05-09 05:30:00|15.97|15.77|15.97|15.77|15.99|15.79|15.95|15.75|65
1652074500000|2022-05-09 05:35:00|15.96|15.76|15.96|15.76|15.97|15.77|15.94|15.74|37
1652074800000|2022-05-09 05:40:00|15.95|15.75|15.94|15.74|15.97|15.77|15.93|15.73|40
1652075100000|2022-05-09 05:45:00|15.95|15.75|15.89|15.69|15.96|15.76|15.88|15.68|95
1652075400000|2022-05-09 05:50:00|15.9|15.7|15.95|15.75|15.96|15.76|15.89|15.69|54
1652075700000|2022-05-09 05:55:00|15.94|15.74|15.91|15.71|15.95|15.75|15.89|15.69|50
1652076000000|2022-05-09 06:00:00|15.92|15.72|15.94|15.74|15.98|15.78|15.89|15.69|51
1652076300000|2022-05-09 06:05:00|15.95|15.75|15.88|15.68|15.96|15.76|15.87|15.67|64
1652076600000|2022-05-09 06:10:00|15.87|15.67|15.83|15.63|15.88|15.68|15.8|15.6|95
1652076900000|2022-05-09 06:15:00|15.84|15.64|15.89|15.69|15.89|15.69|15.83|15.63|42
1652077200000|2022-05-09 06:20:00|15.88|15.68|15.85|15.65|15.89|15.69|15.84|15.64|40
1652077500000|2022-05-09 06:25:00|15.86|15.66|15.85|15.65|15.87|15.67|15.84|15.64|36
1652077800000|2022-05-09 06:30:00|15.84|15.64|15.91|15.71|15.92|15.72|15.84|15.64|48
1652078100000|2022-05-09 06:35:00|15.9|15.7|15.88|15.68|15.91|15.71|15.87|15.67|33
1652078400000|2022-05-09 06:40:00|15.89|15.69|15.87|15.67|15.89|15.69|15.83|15.63|58
1652078700000|2022-05-09 06:45:00|15.86|15.66|15.91|15.71|15.93|15.73|15.86|15.66|48
1652079000000|2022-05-09 06:50:00|15.9|15.7|15.91|15.71|15.92|15.72|15.9|15.7|14
1652079300000|2022-05-09 06:55:00|15.9|15.7|15.9|15.7|15.92|15.72|15.88|15.68|41
1652079600000|2022-05-09 07:00:00|15.89|15.69|15.97|15.77|15.99|15.79|15.88|15.68|49
1652079900000|2022-05-09 07:05:00|15.98|15.78|15.97|15.77|15.98|15.78|15.96|15.76|40
1652080200000|2022-05-09 07:10:00|15.96|15.76|15.96|15.76|15.99|15.79|15.94|15.74|51
1652080500000|2022-05-09 07:15:00|15.97|15.77|15.91|15.71|15.97|15.77|15.9|15.7|31
1652080800000|2022-05-09 07:20:00|15.9|15.7|15.83|15.63|15.9|15.7|15.83|15.63|41
1652081100000|2022-05-09 07:25:00|15.84|15.64|15.83|15.63|15.86|15.66|15.82|15.62|46
1652081400000|2022-05-09 07:30:00|15.82|15.62|15.87|15.67|15.89|15.69|15.78|15.58|62
1652081700000|2022-05-09 07:35:00|15.86|15.66|15.85|15.65|15.87|15.67|15.83|15.63|48
1652082000000|2022-05-09 07:40:00|15.84|15.64|15.85|15.65|15.86|15.66|15.83|15.63|22
1652082300000|2022-05-09 07:45:00|15.84|15.64|15.82|15.62|15.89|15.69|15.82|15.62|61
1652082600000|2022-05-09 07:50:00|15.83|15.63|15.84|15.64|15.9|15.7|15.82|15.62|82
1652082900000|2022-05-09 07:55:00|15.85|15.65|15.84|15.64|15.85|15.65|15.83|15.63|40
1652083200000|2022-05-09 08:00:00|15.83|15.63|15.8|15.6|15.83|15.63|15.78|15.58|58
1652083500000|2022-05-09 08:05:00|15.81|15.61|15.8|15.6|15.81|15.61|15.73|15.53|55
1652083800000|2022-05-09 08:10:00|15.79|15.59|15.81|15.61|15.81|15.61|15.76|15.56|28
1652084100000|2022-05-09 08:15:00|15.82|15.62|15.76|15.56|15.82|15.62|15.74|15.54|61
1652084400000|2022-05-09 08:20:00|15.77|15.57|15.64|15.44|15.77|15.57|15.62|15.42|77
1652084700000|2022-05-09 08:25:00|15.65|15.45|15.68|15.48|15.68|15.48|15.62|15.42|102
1652085000000|2022-05-09 08:30:00|15.69|15.49|15.64|15.44|15.7|15.5|15.59|15.39|86
1652085300000|2022-05-09 08:35:00|15.63|15.43|15.71|15.51|15.72|15.52|15.61|15.41|47
1652085600000|2022-05-09 08:40:00|15.72|15.52|15.72|15.52|15.72|15.52|15.67|15.47|45
1652085900000|2022-05-09 08:45:00|15.73|15.53|15.75|15.55|15.77|15.57|15.68|15.48|55
1652086200000|2022-05-09 08:50:00|15.76|15.56|15.83|15.63|15.83|15.63|15.76|15.56|50
1652086500000|2022-05-09 08:55:00|15.84|15.64|15.84|15.64|15.85|15.65|15.8|15.6|47
1652086800000|2022-05-09 09:00:00|15.83|15.63|15.84|15.64|15.84|15.64|15.82|15.62|22
1652087100000|2022-05-09 09:05:00|15.83|15.63|15.84|15.64|15.85|15.65|15.82|15.62|26
1652087400000|2022-05-09 09:10:00|15.83|15.63|15.88|15.68|15.91|15.71|15.83|15.63|22
1652087700000|2022-05-09 09:15:00|15.89|15.69|15.81|15.61|15.89|15.69|15.8|15.6|37
1652088000000|2022-05-09 09:20:00|15.82|15.62|15.83|15.63|15.84|15.64|15.81|15.61|30
1652088300000|2022-05-09 09:25:00|15.82|15.62|15.8|15.6|15.83|15.63|15.79|15.59|15
1652088600000|2022-05-09 09:30:00|15.81|15.61|15.78|15.58|15.81|15.61|15.76|15.56|26
1652088900000|2022-05-09 09:35:00|15.77|15.57|15.81|15.61|15.84|15.64|15.77|15.57|60
1652089200000|2022-05-09 09:40:00|15.8|15.6|15.8|15.6|15.82|15.62|15.77|15.57|31
1652089500000|2022-05-09 09:45:00|15.79|15.59|15.77|15.57|15.81|15.61|15.77|15.57|27
1652089800000|2022-05-09 09:50:00|15.78|15.58|15.79|15.59|15.83|15.63|15.77|15.57|28
1652090100000|2022-05-09 09:55:00|15.8|15.6|15.77|15.57|15.8|15.6|15.76|15.56|22
1652090400000|2022-05-09 10:00:00|15.76|15.56|15.79|15.59|15.8|15.6|15.74|15.54|48
1652090700000|2022-05-09 10:05:00|15.78|15.58|15.67|15.47|15.79|15.59|15.66|15.46|66
1652091000000|2022-05-09 10:10:00|15.66|15.46|15.65|15.45|15.71|15.51|15.64|15.44|42
1652091300000|2022-05-09 10:15:00|15.64|15.44|15.6|15.4|15.66|15.46|15.6|15.4|49
1652091600000|2022-05-09 10:20:00|15.61|15.41|15.55|15.35|15.63|15.43|15.53|15.33|81
1652091900000|2022-05-09 10:25:00|15.56|15.36|15.56|15.36|15.57|15.37|15.5|15.3|133
1652092200000|2022-05-09 10:30:00|15.57|15.37|15.36|15.16|15.6|15.4|15.35|15.15|112
1652092500000|2022-05-09 10:35:00|15.37|15.17|15.45|15.25|15.49|15.29|15.35|15.15|119
1652092800000|2022-05-09 10:40:00|15.46|15.26|15.3|15.1|15.49|15.29|15.24|15.04|122
1652093100000|2022-05-09 10:45:00|15.31|15.11|15.34|15.14|15.37|15.17|15.22|15.02|265
1652093400000|2022-05-09 10:50:00|15.33|15.13|15.3|15.1|15.43|15.23|15.3|15.1|166
1652093700000|2022-05-09 10:55:00|15.31|15.11|15.31|15.11|15.34|15.14|15.25|15.05|173
1652094000000|2022-05-09 11:00:00|15.32|15.12|15.36|15.16|15.36|15.16|15.3|15.1|128
1652094300000|2022-05-09 11:05:00|15.35|15.15|15.34|15.14|15.42|15.22|15.33|15.13|110
1652094600000|2022-05-09 11:10:00|15.33|15.13|15.41|15.21|15.42|15.22|15.33|15.13|79
1652094900000|2022-05-09 11:15:00|15.4|15.2|15.38|15.18|15.5|15.3|15.38|15.18|73
1652095200000|2022-05-09 11:20:00|15.37|15.17|15.4|15.2|15.41|15.21|15.3|15.1|86
1652095500000|2022-05-09 11:25:00|15.41|15.21|15.41|15.21|15.44|15.24|15.4|15.2|51
1652095800000|2022-05-09 11:30:00|15.42|15.22|15.4|15.2|15.42|15.22|15.37|15.17|77
1652096100000|2022-05-09 11:35:00|15.41|15.21|15.45|15.25|15.46|15.26|15.41|15.21|67
1652096400000|2022-05-09 11:40:00|15.44|15.24|15.42|15.22|15.45|15.25|15.4|15.2|47
1652096700000|2022-05-09 11:45:00|15.41|15.21|15.49|15.29|15.52|15.32|15.4|15.2|87
1652097000000|2022-05-09 11:50:00|15.48|15.28|15.52|15.32|15.54|15.34|15.48|15.28|49
1652097300000|2022-05-09 11:55:00|15.53|15.33|15.52|15.32|15.54|15.34|15.49|15.29|73
1652097600000|2022-05-09 12:00:00|15.53|15.33|15.46|15.26|15.53|15.33|15.46|15.26|62
1652097900000|2022-05-09 12:05:00|15.47|15.27|15.46|15.26|15.51|15.31|15.46|15.26|44
1652098200000|2022-05-09 12:10:00|15.45|15.25|15.43|15.23|15.46|15.26|15.4|15.2|51
1652098500000|2022-05-09 12:15:00|15.42|15.22|15.41|15.21|15.46|15.26|15.41|15.21|36
1652098800000|2022-05-09 12:20:00|15.42|15.22|15.52|15.32|15.52|15.32|15.42|15.22|47
1652099100000|2022-05-09 12:25:00|15.51|15.31|15.53|15.33|15.53|15.33|15.51|15.31|45
1652099400000|2022-05-09 12:30:00|15.52|15.32|15.49|15.29|15.54|15.34|15.47|15.27|68
1652099700000|2022-05-09 12:35:00|15.48|15.28|15.55|15.35|15.55|15.35|15.47|15.27|52
1652100000000|2022-05-09 12:40:00|15.56|15.36|15.5|15.3|15.6|15.4|15.49|15.29|48
1652100300000|2022-05-09 12:45:00|15.51|15.31|15.54|15.34|15.56|15.36|15.5|15.3|56
1652100600000|2022-05-09 12:50:00|15.55|15.35|15.49|15.29|15.56|15.36|15.49|15.29|41
1652100900000|2022-05-09 12:55:00|15.48|15.28|15.44|15.24|15.48|15.28|15.42|15.22|109
1652101200000|2022-05-09 13:00:00|15.43|15.23|15.44|15.24|15.45|15.25|15.41|15.21|62
1652101500000|2022-05-09 13:05:00|15.45|15.25|15.41|15.21|15.46|15.26|15.39|15.19|59
1652101800000|2022-05-09 13:10:00|15.42|15.22|15.4|15.2|15.42|15.22|15.36|15.16|89
1652102100000|2022-05-09 13:15:00|15.41|15.21|15.41|15.21|15.42|15.22|15.39|15.19|41
1652102400000|2022-05-09 13:20:00|15.4|15.2|15.44|15.24|15.44|15.24|15.37|15.17|65
1652102700000|2022-05-09 13:25:00|15.43|15.23|15.33|15.13|15.44|15.24|15.33|15.13|65
1652103000000|2022-05-09 13:30:00|15.34|15.14|15.5|15.3|15.56|15.36|15.33|15.13|247
1652103300000|2022-05-09 13:35:00|15.51|15.31|15.76|15.56|15.83|15.63|15.5|15.3|270
1652103600000|2022-05-09 13:40:00|15.75|15.55|15.67|15.47|15.76|15.56|15.64|15.44|191
1652103900000|2022-05-09 13:45:00|15.66|15.46|15.56|15.36|15.66|15.46|15.55|15.35|121
1652104200000|2022-05-09 13:50:00|15.57|15.37|15.71|15.51|15.73|15.53|15.56|15.36|105
1652104500000|2022-05-09 13:55:00|15.72|15.52|15.65|15.45|15.72|15.52|15.61|15.41|123
1652104800000|2022-05-09 14:00:00|15.64|15.44|15.65|15.45|15.7|15.5|15.58|15.38|108
1652105100000|2022-05-09 14:05:00|15.64|15.44|15.54|15.34|15.67|15.47|15.54|15.34|93
1652105400000|2022-05-09 14:10:00|15.53|15.33|15.65|15.45|15.68|15.48|15.53|15.33|63
1652105700000|2022-05-09 14:15:00|15.66|15.46|15.61|15.41|15.67|15.47|15.6|15.4|82
1652106000000|2022-05-09 14:20:00|15.6|15.4|15.55|15.35|15.63|15.43|15.55|15.35|92
1652106300000|2022-05-09 14:25:00|15.54|15.34|15.55|15.35|15.6|15.4|15.53|15.33|50
1652106600000|2022-05-09 14:30:00|15.54|15.34|15.58|15.38|15.59|15.39|15.49|15.29|123
1652106900000|2022-05-09 14:35:00|15.57|15.37|15.41|15.21|15.62|15.42|15.4|15.2|88
1652107200000|2022-05-09 14:40:00|15.42|15.22|15.52|15.32|15.55|15.35|15.42|15.22|127
1652107500000|2022-05-09 14:45:00|15.53|15.33|15.55|15.35|15.57|15.37|15.49|15.29|169
1652107800000|2022-05-09 14:50:00|15.54|15.34|15.45|15.25|15.55|15.35|15.45|15.25|116
1652108100000|2022-05-09 14:55:00|15.46|15.26|15.41|15.21|15.48|15.28|15.4|15.2|140
1652108400000|2022-05-09 15:00:00|15.4|15.2|15.51|15.31|15.51|15.31|15.39|15.19|127
1652108700000|2022-05-09 15:05:00|15.52|15.32|15.54|15.34|15.54|15.34|15.48|15.28|65
1652109000000|2022-05-09 15:10:00|15.55|15.35|15.49|15.29|15.58|15.38|15.47|15.27|81
1652109300000|2022-05-09 15:15:00|15.5|15.3|15.51|15.31|15.55|15.35|15.5|15.3|76
1652109600000|2022-05-09 15:20:00|15.5|15.3|15.44|15.24|15.51|15.31|15.42|15.22|87
1652109900000|2022-05-09 15:25:00|15.43|15.23|15.35|15.15|15.45|15.25|15.35|15.15|89
1652110200000|2022-05-09 15:30:00|15.36|15.16|15.24|15.04|15.36|15.16|15.17|14.97|164
1652110500000|2022-05-09 15:35:00|15.25|15.05|15.34|15.14|15.35|15.15|15.23|15.03|122
1652110800000|2022-05-09 15:40:00|15.35|15.15|15.29|15.09|15.37|15.17|15.28|15.08|118
1652111100000|2022-05-09 15:45:00|15.3|15.1|15.22|15.02|15.32|15.12|15.22|15.02|77
1652111400000|2022-05-09 15:50:00|15.23|15.03|15.32|15.12|15.36|15.16|15.22|15.02|112
1652111700000|2022-05-09 15:55:00|15.31|15.11|15.36|15.16|15.36|15.16|15.31|15.11|96
1652112000000|2022-05-09 16:00:00|15.35|15.15|15.26|15.06|15.36|15.16|15.23|15.03|134
1652112300000|2022-05-09 16:05:00|15.25|15.05|15.35|15.15|15.44|15.24|15.24|15.04|149
1652112600000|2022-05-09 16:10:00|15.34|15.14|15.43|15.23|15.45|15.25|15.34|15.14|84
1652112900000|2022-05-09 16:15:00|15.44|15.24|15.39|15.19|15.49|15.29|15.39|15.19|106
1652113200000|2022-05-09 16:20:00|15.38|15.18|15.43|15.23|15.45|15.25|15.35|15.15|66
1652113500000|2022-05-09 16:25:00|15.42|15.22|15.4|15.2|15.43|15.23|15.33|15.13|97
1652113800000|2022-05-09 16:30:00|15.39|15.19|15.39|15.19|15.44|15.24|15.37|15.17|133
1652114100000|2022-05-09 16:35:00|15.38|15.18|15.2|15|15.39|15.19|15.2|15|125
1652114400000|2022-05-09 16:40:00|15.21|15.01|14.99|14.79|15.23|15.03|14.95|14.75|191
1652114700000|2022-05-09 16:45:00|14.98|14.78|15.02|14.82|15.08|14.88|14.98|14.78|210
1652115000000|2022-05-09 16:50:00|15.03|14.83|14.79|14.59|15.06|14.86|14.69|14.49|272
1652115300000|2022-05-09 16:55:00|14.8|14.6|14.92|14.72|14.98|14.78|14.8|14.6|215
1652115600000|2022-05-09 17:00:00|14.91|14.71|14.71|14.51|14.94|14.74|14.71|14.51|251
1652115900000|2022-05-09 17:05:00|14.72|14.52|14.78|14.58|14.81|14.61|14.52|14.32|305
1652116200000|2022-05-09 17:10:00|14.77|14.57|14.78|14.58|14.83|14.63|14.67|14.47|215
1652116500000|2022-05-09 17:15:00|14.77|14.57|15|14.8|15.02|14.82|14.76|14.56|177
1652116800000|2022-05-09 17:20:00|14.99|14.79|14.9|14.7|15.02|14.82|14.9|14.7|134
1652117100000|2022-05-09 17:25:00|14.89|14.69|14.98|14.78|15|14.8|14.87|14.67|108
1652117400000|2022-05-09 17:30:00|14.99|14.79|14.95|14.75|15.04|14.84|14.94|14.74|119
1652117700000|2022-05-09 17:35:00|14.94|14.74|14.94|14.74|14.95|14.75|14.88|14.68|85
1652118000000|2022-05-09 17:40:00|14.95|14.75|15.08|14.88|15.09|14.89|14.95|14.75|124
1652118300000|2022-05-09 17:45:00|15.09|14.89|14.93|14.73|15.09|14.89|14.93|14.73|76
1652118600000|2022-05-09 17:50:00|14.92|14.72|14.84|14.64|14.94|14.74|14.81|14.61|121
1652118900000|2022-05-09 17:55:00|14.83|14.63|14.8|14.6|14.93|14.73|14.8|14.6|152
1652119200000|2022-05-09 18:00:00|14.81|14.61|14.77|14.57|14.88|14.68|14.75|14.55|110
1652119500000|2022-05-09 18:05:00|14.78|14.58|14.72|14.52|14.83|14.63|14.71|14.51|133
1652119800000|2022-05-09 18:10:00|14.73|14.53|14.69|14.49|14.73|14.53|14.65|14.45|190
1652120100000|2022-05-09 18:15:00|14.7|14.5|14.79|14.59|14.82|14.62|14.68|14.48|188
1652120400000|2022-05-09 18:20:00|14.78|14.58|14.62|14.42|14.78|14.58|14.56|14.36|210
1652120700000|2022-05-09 18:25:00|14.61|14.41|14.61|14.41|14.7|14.5|14.57|14.37|196
1652121000000|2022-05-09 18:30:00|14.62|14.42|14.57|14.37|14.63|14.43|14.44|14.24|257
1652121300000|2022-05-09 18:35:00|14.56|14.36|14.36|14.16|14.56|14.36|14.36|14.16|243
1652121600000|2022-05-09 18:40:00|14.35|14.15|14.14|13.94|14.36|14.16|14.1|13.9|266
1652121900000|2022-05-09 18:45:00|14.13|13.93|14.48|14.28|14.54|14.34|14.13|13.93|266
1652122200000|2022-05-09 18:50:00|14.47|14.27|14.49|14.29|14.61|14.41|14.42|14.22|185
1652122500000|2022-05-09 18:55:00|14.5|14.3|14.4|14.2|14.58|14.38|14.38|14.18|202
1652122800000|2022-05-09 19:00:00|14.41|14.21|14.36|14.16|14.56|14.36|14.33|14.13|249
1652123100000|2022-05-09 19:05:00|14.37|14.17|14.35|14.15|14.46|14.26|14.34|14.14|153
1652123400000|2022-05-09 19:10:00|14.34|14.14|14.52|14.32|14.55|14.35|14.34|14.14|245
1652123700000|2022-05-09 19:15:00|14.53|14.33|14.46|14.26|14.59|14.39|14.41|14.21|158
1652124000000|2022-05-09 19:20:00|14.45|14.25|14.37|14.17|14.47|14.27|14.34|14.14|145
1652124300000|2022-05-09 19:25:00|14.38|14.18|14.3|14.1|14.44|14.24|14.27|14.07|143
1652124600000|2022-05-09 19:30:00|14.29|14.09|14.27|14.07|14.39|14.19|14.25|14.05|196
1652124900000|2022-05-09 19:35:00|14.26|14.06|14.44|14.24|14.45|14.25|14.23|14.03|201
1652125200000|2022-05-09 19:40:00|14.43|14.23|14.3|14.1|14.44|14.24|14.26|14.06|176
1652125500000|2022-05-09 19:45:00|14.31|14.11|14.22|14.02|14.32|14.12|14.19|13.99|180
1652125800000|2022-05-09 19:50:00|14.23|14.03|14.29|14.09|14.33|14.13|14.16|13.96|154
1652126100000|2022-05-09 19:55:00|14.3|14.1|14.54|14.34|14.58|14.38|14.3|14.1|247
1652126400000|2022-05-09 20:00:00|14.53|14.33|14.67|14.47|14.69|14.49|14.53|14.33|209
1652126700000|2022-05-09 20:05:00|14.66|14.46|14.82|14.62|14.85|14.65|14.63|14.43|162
1652127000000|2022-05-09 20:10:00|14.81|14.61|15|14.8|15.03|14.83|14.81|14.61|204
1652127300000|2022-05-09 20:15:00|14.99|14.79|14.86|14.66|14.99|14.79|14.84|14.64|149
1652127600000|2022-05-09 20:20:00|14.87|14.67|14.88|14.68|14.89|14.69|14.82|14.62|135
1652127900000|2022-05-09 20:25:00|14.89|14.69|14.95|14.75|15.13|14.93|14.89|14.69|178
1652128200000|2022-05-09 20:30:00|14.96|14.76|15.02|14.82|15.08|14.88|14.93|14.73|198
1652128500000|2022-05-09 20:35:00|15.03|14.83|14.85|14.65|15.03|14.83|14.84|14.64|119
1652128800000|2022-05-09 20:40:00|14.86|14.66|14.79|14.59|14.92|14.72|14.77|14.57|164
1652129100000|2022-05-09 20:45:00|14.78|14.58|14.87|14.67|14.89|14.69|14.74|14.54|208
1652129400000|2022-05-09 20:50:00|14.88|14.68|15.11|14.91|15.12|14.92|14.87|14.67|194
1652129700000|2022-05-09 20:55:00|15.1|14.9|14.98|14.78|15.1|14.9|14.98|14.78|162
1652130000000|2022-05-09 21:00:00|14.99|14.79|14.87|14.67|15|14.8|14.84|14.64|163
1652130300000|2022-05-09 21:05:00|14.88|14.68|15.05|14.85|15.05|14.85|14.84|14.64|120
1652130600000|2022-05-09 21:10:00|15.07|14.87|15.04|14.84|15.07|14.87|14.99|14.79|134
1652130900000|2022-05-09 21:15:00|15.05|14.85|15.01|14.81|15.09|14.89|15|14.8|57
1652131200000|2022-05-09 21:20:00|15.02|14.82|15.07|14.87|15.08|14.88|15|14.8|67
1652131500000|2022-05-09 21:25:00|15.06|14.86|15.09|14.89|15.09|14.89|15.05|14.85|36
1652131800000|2022-05-09 21:30:00|15.1|14.9|15.02|14.82|15.1|14.9|15.01|14.81|40
1652132100000|2022-05-09 21:35:00|15.01|14.81|15.01|14.81|15.03|14.83|15.01|14.81|37
1652132400000|2022-05-09 21:40:00|15|14.8|15.07|14.87|15.08|14.88|14.93|14.73|101
1652132700000|2022-05-09 21:45:00|15.06|14.86|15.06|14.86|15.08|14.88|15.03|14.83|33
1652133000000|2022-05-09 21:50:00|15.05|14.85|14.8|14.6|15.06|14.86|14.8|14.6|77
1652133300000|2022-05-09 21:55:00|14.79|14.59|14.7|14.5|14.83|14.63|14.66|14.46|173
1652133600000|2022-05-09 22:00:00|14.71|14.51|14.77|14.57|14.83|14.63|14.66|14.46|206
1652133900000|2022-05-09 22:05:00|14.78|14.58|14.87|14.67|14.99|14.79|14.77|14.57|198
1652134200000|2022-05-09 22:10:00|14.88|14.68|14.93|14.73|15.04|14.84|14.82|14.62|184
1652134500000|2022-05-09 22:15:00|14.94|14.74|15.02|14.82|15.03|14.83|14.9|14.7|128
1652134800000|2022-05-09 22:20:00|15.01|14.81|15.09|14.89|15.1|14.9|14.86|14.66|132
1652135100000|2022-05-09 22:25:00|15.08|14.88|14.98|14.78|15.09|14.89|14.93|14.73|120
1652135400000|2022-05-09 22:30:00|14.99|14.79|15.05|14.85|15.08|14.88|14.99|14.79|102
1652135700000|2022-05-09 22:35:00|15.04|14.84|14.94|14.74|15.06|14.86|14.92|14.72|101
1652136000000|2022-05-09 22:40:00|14.95|14.75|14.88|14.68|14.97|14.77|14.88|14.68|94
1652136300000|2022-05-09 22:45:00|14.87|14.67|14.93|14.73|14.93|14.73|14.79|14.59|154
1652136600000|2022-05-09 22:50:00|14.94|14.74|14.8|14.6|14.94|14.74|14.78|14.58|116
1652136900000|2022-05-09 22:55:00|14.79|14.59|14.72|14.52|14.8|14.6|14.69|14.49|111
1652137200000|2022-05-09 23:00:00|14.73|14.53|14.81|14.61|14.86|14.66|14.7|14.5|109
1652137500000|2022-05-09 23:05:00|14.8|14.6|14.72|14.52|14.82|14.62|14.69|14.49|152
1652137800000|2022-05-09 23:10:00|14.73|14.53|14.63|14.43|14.73|14.53|14.6|14.4|154
1652138100000|2022-05-09 23:15:00|14.64|14.44|14.63|14.43|14.81|14.61|14.6|14.4|186
1652138400000|2022-05-09 23:20:00|14.62|14.42|14.65|14.45|14.68|14.48|14.57|14.37|179
1652138700000|2022-05-09 23:25:00|14.66|14.46|14.65|14.45|14.81|14.61|14.6|14.4|188
1652139000000|2022-05-09 23:30:00|14.64|14.44|14.62|14.42|14.73|14.53|14.59|14.39|152
1652139300000|2022-05-09 23:35:00|14.63|14.43|14.55|14.35|14.72|14.52|14.54|14.34|162
1652139600000|2022-05-09 23:40:00|14.54|14.34|14.41|14.21|14.57|14.37|14.39|14.19|190
1652139900000|2022-05-09 23:45:00|14.42|14.22|14.4|14.2|14.61|14.41|14.37|14.17|224
1652140200000|2022-05-09 23:50:00|14.41|14.21|14.48|14.28|14.53|14.33|14.38|14.18|193
1652140500000|2022-05-09 23:55:00|14.47|14.27|14.16|13.96|14.48|14.28|14.05|13.85|295
1652140800000|2022-05-10 00:00:00|14.15|13.95|14.3|14.1|14.49|14.29|14.15|13.95|376
1652141100000|2022-05-10 00:05:00|14.31|14.11|14.12|13.92|14.31|14.11|14.09|13.89|249
1652141400000|2022-05-10 00:10:00|14.11|13.91|14.23|14.03|14.27|14.07|13.95|13.75|372
1652141700000|2022-05-10 00:15:00|14.24|14.04|13.98|13.78|14.24|14.04|13.94|13.74|360
1652142000000|2022-05-10 00:20:00|13.99|13.79|13.96|13.76|14.1|13.9|13.9|13.7|299
1652142300000|2022-05-10 00:25:00|13.97|13.77|13.78|13.58|14.02|13.82|13.75|13.55|305
1652142600000|2022-05-10 00:30:00|13.79|13.59|13.87|13.67|13.88|13.68|13.74|13.54|303
1652142900000|2022-05-10 00:35:00|13.88|13.68|14.13|13.93|14.15|13.95|13.87|13.67|320
1652143200000|2022-05-10 00:40:00|14.12|13.92|14.51|14.31|14.53|14.33|14.11|13.91|312
1652143500000|2022-05-10 00:45:00|14.5|14.3|14.35|14.15|14.67|14.47|14.34|14.14|299
1652143800000|2022-05-10 00:50:00|14.36|14.16|14.29|14.09|14.4|14.2|14.23|14.03|173
1652144100000|2022-05-10 00:55:00|14.28|14.08|14.48|14.28|14.52|14.32|14.27|14.07|170
1652144400000|2022-05-10 01:00:00|14.49|14.29|14.57|14.37|14.58|14.38|14.42|14.22|230
1652144700000|2022-05-10 01:05:00|14.58|14.38|14.68|14.48|14.74|14.54|14.56|14.36|268
1652145000000|2022-05-10 01:10:00|14.69|14.49|14.5|14.3|14.69|14.49|14.45|14.25|204
1652145300000|2022-05-10 01:15:00|14.49|14.29|14.45|14.25|14.62|14.42|14.42|14.22|213
1652145600000|2022-05-10 01:20:00|14.46|14.26|14.5|14.3|14.55|14.35|14.43|14.23|135
1652145900000|2022-05-10 01:25:00|14.51|14.31|14.61|14.41|14.64|14.44|14.5|14.3|133
1652146200000|2022-05-10 01:30:00|14.6|14.4|14.48|14.28|14.61|14.41|14.44|14.24|195
1652146500000|2022-05-10 01:35:00|14.47|14.27|14.44|14.24|14.49|14.29|14.4|14.2|144
1652146800000|2022-05-10 01:40:00|14.45|14.25|14.51|14.31|14.52|14.32|14.37|14.17|140
1652147100000|2022-05-10 01:45:00|14.52|14.32|14.46|14.26|14.61|14.41|14.45|14.25|197
1652147400000|2022-05-10 01:50:00|14.47|14.27|14.62|14.42|14.64|14.44|14.46|14.26|128
1652147700000|2022-05-10 01:55:00|14.61|14.41|14.55|14.35|14.7|14.5|14.54|14.34|131
1652148000000|2022-05-10 02:00:00|14.54|14.34|14.54|14.34|14.61|14.41|14.43|14.23|172
1652148300000|2022-05-10 02:05:00|14.55|14.35|14.47|14.27|14.57|14.37|14.42|14.22|109
1652148600000|2022-05-10 02:10:00|14.48|14.28|14.57|14.37|14.57|14.37|14.43|14.23|148
1652148900000|2022-05-10 02:15:00|14.56|14.36|14.66|14.46|14.67|14.47|14.54|14.34|108
1652149200000|2022-05-10 02:20:00|14.67|14.47|14.64|14.44|14.71|14.51|14.52|14.32|198
1652149500000|2022-05-10 02:25:00|14.65|14.45|14.81|14.61|14.84|14.64|14.64|14.44|167
1652149800000|2022-05-10 02:30:00|14.8|14.6|14.67|14.47|14.8|14.6|14.67|14.47|156
1652150100000|2022-05-10 02:35:00|14.68|14.48|14.84|14.64|14.85|14.65|14.64|14.44|152
1652150400000|2022-05-10 02:40:00|14.85|14.65|14.88|14.68|14.92|14.72|14.79|14.59|132
1652150700000|2022-05-10 02:45:00|14.89|14.69|14.87|14.67|14.91|14.71|14.79|14.59|152
1652151000000|2022-05-10 02:50:00|14.88|14.68|14.72|14.52|14.88|14.68|14.72|14.52|195
1652151300000|2022-05-10 02:55:00|14.71|14.51|14.72|14.52|14.78|14.58|14.67|14.47|163
1652151600000|2022-05-10 03:00:00|14.71|14.51|14.72|14.52|14.79|14.59|14.66|14.46|156
1652151900000|2022-05-10 03:05:00|14.71|14.51|14.79|14.59|14.84|14.64|14.66|14.46|189
1652152200000|2022-05-10 03:10:00|14.8|14.6|14.67|14.47|14.84|14.64|14.67|14.47|132
1652152500000|2022-05-10 03:15:00|14.68|14.48|14.71|14.51|14.74|14.54|14.66|14.46|118
1652152800000|2022-05-10 03:20:00|14.7|14.5|14.64|14.44|14.8|14.6|14.62|14.42|143
1652153100000|2022-05-10 03:25:00|14.65|14.45|14.66|14.46|14.77|14.57|14.63|14.43|149
1652153400000|2022-05-10 03:30:00|14.65|14.45|14.65|14.45|14.75|14.55|14.62|14.42|131
1652153700000|2022-05-10 03:35:00|14.66|14.46|14.69|14.49|14.76|14.56|14.62|14.42|148
1652154000000|2022-05-10 03:40:00|14.68|14.48|14.69|14.49|14.8|14.6|14.66|14.46|161
1652154300000|2022-05-10 03:45:00|14.7|14.5|14.67|14.47|14.78|14.58|14.63|14.43|174
1652154600000|2022-05-10 03:50:00|14.68|14.48|14.68|14.48|14.71|14.51|14.63|14.43|152
1652154900000|2022-05-10 03:55:00|14.69|14.49|14.6|14.4|14.73|14.53|14.55|14.35|164
1652155200000|2022-05-10 04:00:00|14.61|14.41|14.63|14.43|14.7|14.5|14.51|14.31|177
1652155500000|2022-05-10 04:05:00|14.64|14.44|14.8|14.6|14.82|14.62|14.58|14.38|197
1652155800000|2022-05-10 04:10:00|14.81|14.61|14.72|14.52|14.82|14.62|14.7|14.5|156
1652156100000|2022-05-10 04:15:00|14.73|14.53|14.9|14.7|14.91|14.71|14.72|14.52|184
1652156400000|2022-05-10 04:20:00|14.91|14.71|14.9|14.7|14.95|14.75|14.87|14.67|145
1652156700000|2022-05-10 04:25:00|14.89|14.69|14.95|14.75|14.99|14.79|14.84|14.64|120
1652157000000|2022-05-10 04:30:00|14.94|14.74|15|14.8|15.03|14.83|14.92|14.72|159
1652157300000|2022-05-10 04:35:00|14.99|14.79|15.08|14.88|15.1|14.9|14.94|14.74|128
1652157600000|2022-05-10 04:40:00|15.09|14.89|15.06|14.86|15.19|14.99|15.01|14.81|138
1652157900000|2022-05-10 04:45:00|15.05|14.85|15.1|14.9|15.12|14.92|15.01|14.81|117
1652158200000|2022-05-10 04:50:00|15.11|14.91|15.1|14.9|15.18|14.98|15.08|14.88|132
1652158500000|2022-05-10 04:55:00|15.09|14.89|15.15|14.95|15.26|15.06|15.08|14.88|158
1652158800000|2022-05-10 05:00:00|15.14|14.94|15.23|15.03|15.3|15.1|15.13|14.93|128
1652159100000|2022-05-10 05:05:00|15.22|15.02|15.25|15.05|15.34|15.14|15.22|15.02|166
1652159400000|2022-05-10 05:10:00|15.24|15.04|15.26|15.06|15.26|15.06|15.19|14.99|129
1652159700000|2022-05-10 05:15:00|15.27|15.07|15.24|15.04|15.27|15.07|15.16|14.96|121
1652160000000|2022-05-10 05:20:00|15.25|15.05|15.19|14.99|15.25|15.05|15.15|14.95|86
1652160300000|2022-05-10 05:25:00|15.2|15|15.3|15.1|15.31|15.11|15.16|14.96|128
1652160600000|2022-05-10 05:30:00|15.29|15.09|15.33|15.13|15.34|15.14|15.25|15.05|87
1652160900000|2022-05-10 05:35:00|15.32|15.12|15.35|15.15|15.36|15.16|15.31|15.11|102
1652161200000|2022-05-10 05:40:00|15.34|15.14|15.49|15.29|15.5|15.3|15.3|15.1|139
1652161500000|2022-05-10 05:45:00|15.5|15.3|15.55|15.35|15.63|15.43|15.45|15.25|198
1652161800000|2022-05-10 05:50:00|15.56|15.36|15.42|15.22|15.56|15.36|15.38|15.18|214
1652162100000|2022-05-10 05:55:00|15.43|15.23|15.44|15.24|15.5|15.3|15.41|15.21|130
1652162400000|2022-05-10 06:00:00|15.43|15.23|15.46|15.26|15.47|15.27|15.34|15.14|120
1652162700000|2022-05-10 06:05:00|15.45|15.25|15.38|15.18|15.48|15.28|15.38|15.18|139
1652163000000|2022-05-10 06:10:00|15.39|15.19|15.54|15.34|15.56|15.36|15.37|15.17|163
1652163300000|2022-05-10 06:15:00|15.53|15.33|15.5|15.3|15.59|15.39|15.48|15.28|161
1652163600000|2022-05-10 06:20:00|15.49|15.29|15.55|15.35|15.56|15.36|15.45|15.25|102
1652163900000|2022-05-10 06:25:00|15.56|15.36|15.53|15.33|15.61|15.41|15.46|15.26|139
1652164200000|2022-05-10 06:30:00|15.52|15.32|15.6|15.4|15.64|15.44|15.47|15.27|164
1652164500000|2022-05-10 06:35:00|15.59|15.39|15.71|15.51|15.71|15.51|15.58|15.38|157
1652164800000|2022-05-10 06:40:00|15.7|15.5|15.72|15.52|15.72|15.52|15.59|15.39|144
1652165100000|2022-05-10 06:45:00|15.71|15.51|15.56|15.36|15.71|15.51|15.52|15.32|147
1652165400000|2022-05-10 06:50:00|15.55|15.35|15.52|15.32|15.6|15.4|15.49|15.29|146
1652165700000|2022-05-10 06:55:00|15.53|15.33|15.46|15.26|15.54|15.34|15.46|15.26|115
1652166000000|2022-05-10 07:00:00|15.47|15.27|15.57|15.37|15.58|15.38|15.47|15.27|99
1652166300000|2022-05-10 07:05:00|15.56|15.36|15.4|15.2|15.57|15.37|15.39|15.19|132
1652166600000|2022-05-10 07:10:00|15.41|15.21|15.43|15.23|15.43|15.23|15.32|15.12|119
1652166900000|2022-05-10 07:15:00|15.44|15.24|15.37|15.17|15.49|15.29|15.36|15.16|154
1652167200000|2022-05-10 07:20:00|15.36|15.16|15.38|15.18|15.48|15.28|15.33|15.13|147
1652167500000|2022-05-10 07:25:00|15.37|15.17|15.34|15.14|15.4|15.2|15.34|15.14|98
1652167800000|2022-05-10 07:30:00|15.33|15.13|15.28|15.08|15.34|15.14|15.27|15.07|106
1652168100000|2022-05-10 07:35:00|15.29|15.09|15.34|15.14|15.35|15.15|15.25|15.05|72
1652168400000|2022-05-10 07:40:00|15.35|15.15|15.22|15.02|15.35|15.15|15.21|15.01|110
1652168700000|2022-05-10 07:45:00|15.23|15.03|15.24|15.04|15.29|15.09|15.2|15|121
1652169000000|2022-05-10 07:50:00|15.25|15.05|15.22|15.02|15.33|15.13|15.21|15.01|81
1652169300000|2022-05-10 07:55:00|15.21|15.01|15.23|15.03|15.33|15.13|15.21|15.01|118
1652169600000|2022-05-10 08:00:00|15.24|15.04|15.26|15.06|15.33|15.13|15.22|15.02|103
1652169900000|2022-05-10 08:05:00|15.27|15.07|15.35|15.15|15.35|15.15|15.23|15.03|93
1652170200000|2022-05-10 08:10:00|15.34|15.14|15.29|15.09|15.38|15.18|15.29|15.09|90
1652170500000|2022-05-10 08:15:00|15.3|15.1|15.47|15.27|15.47|15.27|15.3|15.1|110
1652170800000|2022-05-10 08:20:00|15.46|15.26|15.43|15.23|15.5|15.3|15.4|15.2|86
1652171100000|2022-05-10 08:25:00|15.42|15.22|15.49|15.29|15.49|15.29|15.39|15.19|74
1652171400000|2022-05-10 08:30:00|15.5|15.3|15.42|15.22|15.55|15.35|15.39|15.19|100
1652171700000|2022-05-10 08:35:00|15.41|15.21|15.44|15.24|15.48|15.28|15.41|15.21|88
1652172000000|2022-05-10 08:40:00|15.43|15.23|15.45|15.25|15.48|15.28|15.4|15.2|76
1652172300000|2022-05-10 08:45:00|15.44|15.24|15.39|15.19|15.49|15.29|15.35|15.15|126
1652172600000|2022-05-10 08:50:00|15.38|15.18|15.39|15.19|15.43|15.23|15.34|15.14|100
1652172900000|2022-05-10 08:55:00|15.38|15.18|15.39|15.19|15.45|15.25|15.38|15.18|70
1652173200000|2022-05-10 09:00:00|15.4|15.2|15.38|15.18|15.47|15.27|15.36|15.16|92
1652173500000|2022-05-10 09:05:00|15.37|15.17|15.35|15.15|15.41|15.21|15.34|15.14|87
1652173800000|2022-05-10 09:10:00|15.36|15.16|15.41|15.21|15.45|15.25|15.35|15.15|94
1652174100000|2022-05-10 09:15:00|15.42|15.22|15.38|15.18|15.46|15.26|15.34|15.14|72
1652174400000|2022-05-10 09:20:00|15.39|15.19|15.23|15.03|15.39|15.19|15.23|15.03|140
1652174700000|2022-05-10 09:25:00|15.24|15.04|15.19|14.99|15.26|15.06|15.18|14.98|102
1652175000000|2022-05-10 09:30:00|15.2|15|15.2|15|15.22|15.02|15.14|14.94|137
1652175300000|2022-05-10 09:35:00|15.21|15.01|15.29|15.09|15.3|15.1|15.18|14.98|119
1652175600000|2022-05-10 09:40:00|15.3|15.1|15.22|15.02|15.32|15.12|15.2|15|118
1652175900000|2022-05-10 09:45:00|15.23|15.03|15.23|15.03|15.25|15.05|15.18|14.98|89
1652176200000|2022-05-10 09:50:00|15.22|15.02|15.12|14.92|15.22|15.02|15.12|14.92|91
1652176500000|2022-05-10 09:55:00|15.11|14.91|15.1|14.9|15.17|14.97|15.09|14.89|76
1652176800000|2022-05-10 10:00:00|15.11|14.91|15.07|14.87|15.19|14.99|15.06|14.86|128
1652177100000|2022-05-10 10:05:00|15.08|14.88|15.12|14.92|15.16|14.96|15.08|14.88|122
1652177400000|2022-05-10 10:10:00|15.13|14.93|15.11|14.91|15.17|14.97|15.08|14.88|84
1652177700000|2022-05-10 10:15:00|15.12|14.92|15.18|14.98|15.2|15|15.05|14.85|110
1652178000000|2022-05-10 10:20:00|15.17|14.97|15.22|15.02|15.24|15.04|15.16|14.96|94
1652178300000|2022-05-10 10:25:00|15.21|15.01|15.25|15.05|15.25|15.05|15.21|15.01|33
1652178600000|2022-05-10 10:30:00|15.24|15.04|15.21|15.01|15.28|15.08|15.18|14.98|108
1652178900000|2022-05-10 10:35:00|15.2|15|15.17|14.97|15.27|15.07|15.13|14.93|88
1652179200000|2022-05-10 10:40:00|15.18|14.98|15.19|14.99|15.21|15.01|15.16|14.96|58
1652179500000|2022-05-10 10:45:00|15.2|15|15.23|15.03|15.25|15.05|15.17|14.97|86
1652179800000|2022-05-10 10:50:00|15.22|15.02|15.12|14.92|15.24|15.04|15.12|14.92|90
1652180100000|2022-05-10 10:55:00|15.13|14.93|15.13|14.93|15.17|14.97|15.1|14.9|51
1652180400000|2022-05-10 11:00:00|15.12|14.92|15.13|14.93|15.2|15|15.09|14.89|99
1652180700000|2022-05-10 11:05:00|15.14|14.94|15.21|15.01|15.21|15.01|15.12|14.92|64
1652181000000|2022-05-10 11:10:00|15.22|15.02|15.22|15.02|15.24|15.04|15.21|15.01|35
1652181300000|2022-05-10 11:15:00|15.23|15.03|15.32|15.12|15.33|15.13|15.21|15.01|76
1652181600000|2022-05-10 11:20:00|15.33|15.13|15.37|15.17|15.4|15.2|15.27|15.07|75
1652181900000|2022-05-10 11:25:00|15.38|15.18|15.34|15.14|15.38|15.18|15.29|15.09|70
1652182200000|2022-05-10 11:30:00|15.33|15.13|15.42|15.22|15.44|15.24|15.31|15.11|86
1652182500000|2022-05-10 11:35:00|15.41|15.21|15.43|15.23|15.46|15.26|15.37|15.17|108
1652182800000|2022-05-10 11:40:00|15.42|15.22|15.46|15.26|15.5|15.3|15.38|15.18|98
1652183100000|2022-05-10 11:45:00|15.47|15.27|15.38|15.18|15.47|15.27|15.37|15.17|74
1652183400000|2022-05-10 11:50:00|15.39|15.19|15.37|15.17|15.44|15.24|15.35|15.15|51
1652183700000|2022-05-10 11:55:00|15.38|15.18|15.41|15.21|15.41|15.21|15.35|15.15|90
1652184000000|2022-05-10 12:00:00|15.4|15.2|15.37|15.17|15.46|15.26|15.37|15.17|78
1652184300000|2022-05-10 12:05:00|15.38|15.18|15.33|15.13|15.39|15.19|15.27|15.07|84
1652184600000|2022-05-10 12:10:00|15.34|15.14|15.33|15.13|15.38|15.18|15.31|15.11|84
1652184900000|2022-05-10 12:15:00|15.34|15.14|15.48|15.28|15.5|15.3|15.32|15.12|85
1652185200000|2022-05-10 12:20:00|15.47|15.27|15.46|15.26|15.48|15.28|15.44|15.24|62
1652185500000|2022-05-10 12:25:00|15.47|15.27|15.49|15.29|15.52|15.32|15.46|15.26|74
1652185800000|2022-05-10 12:30:00|15.48|15.28|15.53|15.33|15.58|15.38|15.47|15.27|80
1652186100000|2022-05-10 12:35:00|15.54|15.34|15.66|15.46|15.68|15.48|15.53|15.33|81
1652186400000|2022-05-10 12:40:00|15.67|15.47|15.67|15.47|15.68|15.48|15.62|15.42|95
1652186700000|2022-05-10 12:45:00|15.66|15.46|15.59|15.39|15.66|15.46|15.55|15.35|82
1652187000000|2022-05-10 12:50:00|15.58|15.38|15.7|15.5|15.72|15.52|15.56|15.36|111
1652187300000|2022-05-10 12:55:00|15.69|15.49|15.67|15.47|15.71|15.51|15.62|15.42|105
1652187600000|2022-05-10 13:00:00|15.66|15.46|15.7|15.5|15.71|15.51|15.63|15.43|94
1652187900000|2022-05-10 13:05:00|15.69|15.49|15.62|15.42|15.7|15.5|15.6|15.4|81
1652188200000|2022-05-10 13:10:00|15.63|15.43|15.61|15.41|15.66|15.46|15.6|15.4|51
1652188500000|2022-05-10 13:15:00|15.6|15.4|15.51|15.31|15.62|15.42|15.49|15.29|101
1652188800000|2022-05-10 13:20:00|15.5|15.3|15.51|15.31|15.52|15.32|15.49|15.29|56
1652189100000|2022-05-10 13:25:00|15.52|15.32|15.57|15.37|15.58|15.38|15.51|15.31|72
1652189400000|2022-05-10 13:30:00|15.58|15.38|15.36|15.16|15.68|15.48|15.36|15.16|175
1652189700000|2022-05-10 13:35:00|15.35|15.15|15.44|15.24|15.49|15.29|15.3|15.1|171
1652190000000|2022-05-10 13:40:00|15.45|15.25|15.37|15.17|15.45|15.25|15.32|15.12|142
1652190300000|2022-05-10 13:45:00|15.38|15.18|15.32|15.12|15.38|15.18|15.29|15.09|209
1652190600000|2022-05-10 13:50:00|15.33|15.13|15.4|15.2|15.42|15.22|15.33|15.13|94
1652190900000|2022-05-10 13:55:00|15.41|15.21|15.44|15.24|15.48|15.28|15.36|15.16|117
1652191200000|2022-05-10 14:00:00|15.45|15.25|15.5|15.3|15.52|15.32|15.37|15.17|101
1652191500000|2022-05-10 14:05:00|15.51|15.31|15.45|15.25|15.59|15.39|15.45|15.25|133
1652191800000|2022-05-10 14:10:00|15.46|15.26|15.37|15.17|15.5|15.3|15.31|15.11|132
1652192100000|2022-05-10 14:15:00|15.38|15.18|15.35|15.15|15.42|15.22|15.31|15.11|126
1652192400000|2022-05-10 14:20:00|15.36|15.16|15.28|15.08|15.38|15.18|15.26|15.06|109
1652192700000|2022-05-10 14:25:00|15.27|15.07|15.22|15.02|15.27|15.07|15.15|14.95|114
1652193000000|2022-05-10 14:30:00|15.23|15.03|15.14|14.94|15.25|15.05|15.1|14.9|98
1652193300000|2022-05-10 14:35:00|15.15|14.95|15.1|14.9|15.17|14.97|15.04|14.84|111
1652193600000|2022-05-10 14:40:00|15.11|14.91|15.06|14.86|15.11|14.91|15.02|14.82|124
1652193900000|2022-05-10 14:45:00|15.07|14.87|14.98|14.78|15.08|14.88|14.95|14.75|150
1652194200000|2022-05-10 14:50:00|14.99|14.79|15.08|14.88|15.14|14.94|14.95|14.75|204
1652194500000|2022-05-10 14:55:00|15.07|14.87|15|14.8|15.1|14.9|14.98|14.78|180
1652194800000|2022-05-10 15:00:00|14.99|14.79|14.97|14.77|15.09|14.89|14.93|14.73|173
1652195100000|2022-05-10 15:05:00|14.98|14.78|14.87|14.67|14.98|14.78|14.87|14.67|173
1652195400000|2022-05-10 15:10:00|14.86|14.66|14.82|14.62|14.94|14.74|14.82|14.62|198
1652195700000|2022-05-10 15:15:00|14.81|14.61|14.96|14.76|14.96|14.76|14.8|14.6|150
1652196000000|2022-05-10 15:20:00|14.97|14.77|14.88|14.68|15.01|14.81|14.85|14.65|134
1652196300000|2022-05-10 15:25:00|14.89|14.69|14.87|14.67|14.92|14.72|14.79|14.59|165
1652196600000|2022-05-10 15:30:00|14.88|14.68|14.98|14.78|15|14.8|14.87|14.67|153
1652196900000|2022-05-10 15:35:00|14.99|14.79|15.2|15|15.23|15.03|14.99|14.79|175
1652197200000|2022-05-10 15:40:00|15.19|14.99|15.18|14.98|15.2|15|15.07|14.87|179
1652197500000|2022-05-10 15:45:00|15.19|14.99|15.13|14.93|15.19|14.99|15.1|14.9|119
1652197800000|2022-05-10 15:50:00|15.14|14.94|15.17|14.97|15.17|14.97|15.06|14.86|114
1652198100000|2022-05-10 15:55:00|15.16|14.96|15.09|14.89|15.17|14.97|15.03|14.83|141
1652198400000|2022-05-10 16:00:00|15.1|14.9|15.16|14.96|15.18|14.98|15.09|14.89|117
1652198700000|2022-05-10 16:05:00|15.17|14.97|14.97|14.77|15.17|14.97|14.97|14.77|133
1652199000000|2022-05-10 16:10:00|14.98|14.78|15.06|14.86|15.09|14.89|14.92|14.72|137
1652199300000|2022-05-10 16:15:00|15.07|14.87|15.02|14.82|15.16|14.96|15.01|14.81|121
1652199600000|2022-05-10 16:20:00|15.01|14.81|15.01|14.81|15.05|14.85|14.99|14.79|69
1652199900000|2022-05-10 16:25:00|15|14.8|15.02|14.82|15.07|14.87|15|14.8|77
1652200200000|2022-05-10 16:30:00|15.01|14.81|14.88|14.68|15.03|14.83|14.83|14.63|124
1652200500000|2022-05-10 16:35:00|14.87|14.67|14.86|14.66|14.94|14.74|14.86|14.66|102
1652200800000|2022-05-10 16:40:00|14.85|14.65|14.92|14.72|14.97|14.77|14.85|14.65|109
1652201100000|2022-05-10 16:45:00|14.93|14.73|15.04|14.84|15.08|14.88|14.93|14.73|114
1652201400000|2022-05-10 16:50:00|15.03|14.83|14.96|14.76|15.04|14.84|14.92|14.72|89
1652201700000|2022-05-10 16:55:00|14.95|14.75|14.97|14.77|15|14.8|14.91|14.71|104
1652202000000|2022-05-10 17:00:00|14.96|14.76|15.06|14.86|15.09|14.89|14.96|14.76|67
1652202300000|2022-05-10 17:05:00|15.07|14.87|15.12|14.92|15.15|14.95|15.06|14.86|95
1652202600000|2022-05-10 17:10:00|15.11|14.91|15.12|14.92|15.12|14.92|15.05|14.85|72
1652202900000|2022-05-10 17:15:00|15.13|14.93|15.08|14.88|15.16|14.96|15.07|14.87|124
1652203200000|2022-05-10 17:20:00|15.09|14.89|15.17|14.97|15.17|14.97|15.07|14.87|100
1652203500000|2022-05-10 17:25:00|15.18|14.98|15.26|15.06|15.26|15.06|15.18|14.98|72
1652203800000|2022-05-10 17:30:00|15.27|15.07|15.3|15.1|15.31|15.11|15.26|15.06|56
1652204100000|2022-05-10 17:35:00|15.31|15.11|15.3|15.1|15.39|15.19|15.29|15.09|98
1652204400000|2022-05-10 17:40:00|15.29|15.09|15.3|15.1|15.37|15.17|15.29|15.09|74
1652204700000|2022-05-10 17:45:00|15.31|15.11|15.36|15.16|15.38|15.18|15.3|15.1|56
1652205000000|2022-05-10 17:50:00|15.37|15.17|15.32|15.12|15.37|15.17|15.27|15.07|78
1652205300000|2022-05-10 17:55:00|15.33|15.13|15.32|15.12|15.33|15.13|15.29|15.09|36
1652205600000|2022-05-10 18:00:00|15.33|15.13|15.25|15.05|15.34|15.14|15.25|15.05|72
1652205900000|2022-05-10 18:05:00|15.26|15.06|15.23|15.03|15.26|15.06|15.2|15|80
1652206200000|2022-05-10 18:10:00|15.24|15.04|15.33|15.13|15.34|15.14|15.22|15.02|54
1652206500000|2022-05-10 18:15:00|15.32|15.12|15.26|15.06|15.32|15.12|15.11|14.91|130
1652206800000|2022-05-10 18:20:00|15.27|15.07|15.27|15.07|15.31|15.11|15.22|15.02|81
1652207100000|2022-05-10 18:25:00|15.26|15.06|15.24|15.04|15.27|15.07|15.17|14.97|63
1652207400000|2022-05-10 18:30:00|15.25|15.05|15.23|15.03|15.26|15.06|15.19|14.99|63
1652207700000|2022-05-10 18:35:00|15.22|15.02|15.25|15.05|15.3|15.1|15.22|15.02|70
1652208000000|2022-05-10 18:40:00|15.24|15.04|15.36|15.16|15.36|15.16|15.19|14.99|88
1652208300000|2022-05-10 18:45:00|15.35|15.15|15.29|15.09|15.35|15.15|15.21|15.01|107
1652208600000|2022-05-10 18:50:00|15.28|15.08|15.29|15.09|15.32|15.12|15.25|15.05|56
1652208900000|2022-05-10 18:55:00|15.3|15.1|15.2|15|15.3|15.1|15.18|14.98|70
1652209200000|2022-05-10 19:00:00|15.21|15.01|15.2|15|15.24|15.04|15.2|15|46
1652209500000|2022-05-10 19:05:00|15.21|15.01|15.1|14.9|15.24|15.04|15.09|14.89|108
1652209800000|2022-05-10 19:10:00|15.11|14.91|15.14|14.94|15.14|14.94|15.06|14.86|83
1652210100000|2022-05-10 19:15:00|15.13|14.93|15.11|14.91|15.18|14.98|15.07|14.87|84
1652210400000|2022-05-10 19:20:00|15.12|14.92|15.03|14.83|15.12|14.92|15.02|14.82|68
1652210700000|2022-05-10 19:25:00|15.03|14.83|15.04|14.84|15.09|14.89|15.01|14.81|80
1652211000000|2022-05-10 19:30:00|15.05|14.85|15.02|14.82|15.05|14.85|14.99|14.79|82
1652211300000|2022-05-10 19:35:00|15.01|14.81|15.01|14.81|15.03|14.83|14.97|14.77|100
1652211600000|2022-05-10 19:40:00|15.02|14.82|15.02|14.82|15.09|14.89|14.99|14.79|71
1652211900000|2022-05-10 19:45:00|15.01|14.81|15.09|14.89|15.11|14.91|15.01|14.81|53
1652212200000|2022-05-10 19:50:00|15.08|14.88|15.15|14.95|15.17|14.97|15.02|14.82|64
1652212500000|2022-05-10 19:55:00|15.16|14.96|15.09|14.89|15.16|14.96|15.08|14.88|51
1652212800000|2022-05-10 20:00:00|15.08|14.88|15.01|14.81|15.09|14.89|14.98|14.78|72
1652213100000|2022-05-10 20:05:00|15.02|14.82|15.01|14.81|15.08|14.88|15.01|14.81|78
1652213400000|2022-05-10 20:10:00|15|14.8|14.98|14.78|15.03|14.83|14.97|14.77|71
1652213700000|2022-05-10 20:15:00|14.97|14.77|14.94|14.74|15|14.8|14.93|14.73|64
1652214000000|2022-05-10 20:20:00|14.93|14.73|14.94|14.74|14.96|14.76|14.92|14.72|18
1652214300000|2022-05-10 20:25:00|14.95|14.75|14.95|14.75|14.97|14.77|14.94|14.74|25
1652214600000|2022-05-10 20:30:00|14.94|14.74|14.87|14.67|14.94|14.74|14.87|14.67|58
1652214900000|2022-05-10 20:35:00|14.86|14.66|14.91|14.71|14.94|14.74|14.84|14.64|60
1652215200000|2022-05-10 20:40:00|14.92|14.72|14.9|14.7|14.94|14.74|14.9|14.7|35
1652215500000|2022-05-10 20:45:00|14.89|14.69|14.86|14.66|14.95|14.75|14.86|14.66|52
1652215800000|2022-05-10 20:50:00|14.85|14.65|14.84|14.64|14.86|14.66|14.8|14.6|77
1652216100000|2022-05-10 20:55:00|14.83|14.63|14.85|14.65|14.85|14.65|14.81|14.61|29
1652216400000|2022-05-10 21:00:00|14.86|14.66|14.86|14.66|14.93|14.73|14.81|14.61|50
1652216700000|2022-05-10 21:05:00|14.85|14.65|14.83|14.63|14.89|14.69|14.83|14.63|47
1652217000000|2022-05-10 21:10:00|14.82|14.62|14.79|14.59|14.84|14.64|14.73|14.53|98
1652217300000|2022-05-10 21:15:00|14.78|14.58|14.78|14.58|14.8|14.6|14.77|14.57|31
1652217600000|2022-05-10 21:20:00|14.77|14.57|14.67|14.47|14.77|14.57|14.65|14.45|60
1652217900000|2022-05-10 21:25:00|14.68|14.48|14.67|14.47|14.69|14.49|14.63|14.43|54
1652218200000|2022-05-10 21:30:00|14.68|14.48|14.64|14.44|14.68|14.48|14.62|14.42|61
1652218500000|2022-05-10 21:35:00|14.65|14.45|14.57|14.37|14.65|14.45|14.57|14.37|51
1652218800000|2022-05-10 21:40:00|14.58|14.38|14.58|14.38|14.59|14.39|14.54|14.34|69
1652219100000|2022-05-10 21:45:00|14.59|14.39|14.57|14.37|14.63|14.43|14.57|14.37|121
1652219400000|2022-05-10 21:50:00|14.56|14.36|14.45|14.25|14.57|14.37|14.45|14.25|74
1652219700000|2022-05-10 21:55:00|14.46|14.26|14.45|14.25|14.51|14.31|14.4|14.2|114
1652220000000|2022-05-10 22:00:00|14.44|14.24|14.64|14.44|14.76|14.56|14.43|14.23|203
1652220300000|2022-05-10 22:05:00|14.63|14.43|14.79|14.59|14.79|14.59|14.61|14.41|110
1652220600000|2022-05-10 22:10:00|14.8|14.6|14.79|14.59|14.88|14.68|14.72|14.52|125
1652220900000|2022-05-10 22:15:00|14.78|14.58|14.8|14.6|14.8|14.6|14.68|14.48|93
1652221200000|2022-05-10 22:20:00|14.81|14.61|14.74|14.54|14.84|14.64|14.69|14.49|102
1652221500000|2022-05-10 22:25:00|14.73|14.53|14.68|14.48|14.73|14.53|14.65|14.45|80
1652221800000|2022-05-10 22:30:00|14.67|14.47|14.64|14.44|14.68|14.48|14.58|14.38|80
1652222100000|2022-05-10 22:35:00|14.63|14.43|14.52|14.32|14.63|14.43|14.51|14.31|105
1652222400000|2022-05-10 22:40:00|14.53|14.33|14.58|14.38|14.59|14.39|14.48|14.28|102
1652222700000|2022-05-10 22:45:00|14.59|14.39|14.5|14.3|14.63|14.43|14.43|14.23|123
1652223000000|2022-05-10 22:50:00|14.49|14.29|14.63|14.43|14.66|14.46|14.49|14.29|117
1652223300000|2022-05-10 22:55:00|14.62|14.42|14.65|14.45|14.78|14.58|14.59|14.39|115
1652223600000|2022-05-10 23:00:00|14.66|14.46|14.83|14.63|14.83|14.63|14.61|14.41|162
1652223900000|2022-05-10 23:05:00|14.82|14.62|14.93|14.73|14.94|14.74|14.79|14.59|118
1652224200000|2022-05-10 23:10:00|14.94|14.74|14.91|14.71|14.97|14.77|14.85|14.65|113
1652224500000|2022-05-10 23:15:00|14.92|14.72|14.88|14.68|14.99|14.79|14.86|14.66|107
1652224800000|2022-05-10 23:20:00|14.87|14.67|14.91|14.71|14.96|14.76|14.82|14.62|109
1652225100000|2022-05-10 23:25:00|14.9|14.7|14.95|14.75|15|14.8|14.86|14.66|96
1652225400000|2022-05-10 23:30:00|14.94|14.74|14.9|14.7|14.97|14.77|14.88|14.68|113
1652225700000|2022-05-10 23:35:00|14.89|14.69|14.85|14.65|14.94|14.74|14.82|14.62|91
1652226000000|2022-05-10 23:40:00|14.84|14.64|14.88|14.68|14.88|14.68|14.8|14.6|88
1652226300000|2022-05-10 23:45:00|14.87|14.67|14.85|14.65|14.92|14.72|14.79|14.59|127
1652226600000|2022-05-10 23:50:00|14.86|14.66|14.96|14.76|14.96|14.76|14.86|14.66|69
1652226900000|2022-05-10 23:55:00|14.95|14.75|14.94|14.74|14.97|14.77|14.92|14.72|52
1652227200000|2022-05-11 00:00:00|14.95|14.75|14.94|14.74|14.98|14.78|14.86|14.66|152
1652227500000|2022-05-11 00:05:00|14.93|14.73|14.91|14.71|14.99|14.79|14.88|14.68|133
1652227800000|2022-05-11 00:10:00|14.92|14.72|14.86|14.66|14.92|14.72|14.73|14.53|138
1652228100000|2022-05-11 00:15:00|14.87|14.67|14.97|14.77|15|14.8|14.84|14.64|103
1652228400000|2022-05-11 00:20:00|14.98|14.78|15.06|14.86|15.09|14.89|14.97|14.77|184
1652228700000|2022-05-11 00:25:00|15.07|14.87|15.09|14.89|15.09|14.89|15.02|14.82|111
1652229000000|2022-05-11 00:30:00|15.1|14.9|15.06|14.86|15.1|14.9|15.02|14.82|80
1652229300000|2022-05-11 00:35:00|15.05|14.85|15.05|14.85|15.12|14.92|15.03|14.83|89
1652229600000|2022-05-11 00:40:00|15.04|14.84|15.07|14.87|15.09|14.89|14.98|14.78|102
1652229900000|2022-05-11 00:45:00|15.08|14.88|14.99|14.79|15.08|14.88|14.97|14.77|61
1652230200000|2022-05-11 00:50:00|14.98|14.78|15.02|14.82|15.03|14.83|14.94|14.74|61
1652230500000|2022-05-11 00:55:00|15.01|14.81|14.93|14.73|15.05|14.85|14.87|14.67|106
1652230800000|2022-05-11 01:00:00|14.92|14.72|14.89|14.69|14.93|14.73|14.84|14.64|113
1652231100000|2022-05-11 01:05:00|14.9|14.7|14.81|14.61|14.92|14.72|14.79|14.59|80
1652231400000|2022-05-11 01:10:00|14.82|14.62|14.77|14.57|14.84|14.64|14.77|14.57|76
1652231700000|2022-05-11 01:15:00|14.76|14.56|14.73|14.53|14.83|14.63|14.73|14.53|113
1652232000000|2022-05-11 01:20:00|14.74|14.54|14.69|14.49|14.77|14.57|14.67|14.47|82
1652232300000|2022-05-11 01:25:00|14.68|14.48|14.68|14.48|14.72|14.52|14.65|14.45|83
1652232600000|2022-05-11 01:30:00|14.67|14.47|14.69|14.49|14.74|14.54|14.63|14.43|99
1652232900000|2022-05-11 01:35:00|14.68|14.48|14.65|14.45|14.73|14.53|14.63|14.43|96
1652233200000|2022-05-11 01:40:00|14.66|14.46|14.67|14.47|14.67|14.47|14.62|14.42|96
1652233500000|2022-05-11 01:45:00|14.66|14.46|14.59|14.39|14.66|14.46|14.56|14.36|64
1652233800000|2022-05-11 01:50:00|14.6|14.4|14.64|14.44|14.64|14.44|14.57|14.37|69
1652234100000|2022-05-11 01:55:00|14.65|14.45|14.57|14.37|14.66|14.46|14.55|14.35|65
1652234400000|2022-05-11 02:00:00|14.56|14.36|14.49|14.29|14.57|14.37|14.47|14.27|90
1652234700000|2022-05-11 02:05:00|14.48|14.28|14.63|14.43|14.65|14.45|14.48|14.28|80
1652235000000|2022-05-11 02:10:00|14.62|14.42|14.65|14.45|14.65|14.45|14.59|14.39|86
1652235300000|2022-05-11 02:15:00|14.66|14.46|14.65|14.45|14.68|14.48|14.61|14.41|76
1652235600000|2022-05-11 02:20:00|14.64|14.44|14.85|14.65|14.86|14.66|14.61|14.41|98
1652235900000|2022-05-11 02:25:00|14.86|14.66|14.89|14.69|14.94|14.74|14.86|14.66|104
1652236200000|2022-05-11 02:30:00|14.9|14.7|14.95|14.75|15|14.8|14.87|14.67|95
1652236500000|2022-05-11 02:35:00|14.96|14.76|15.01|14.81|15.04|14.84|14.91|14.71|63
1652236800000|2022-05-11 02:40:00|15.02|14.82|14.93|14.73|15.02|14.82|14.92|14.72|63
1652237100000|2022-05-11 02:45:00|14.92|14.72|14.9|14.7|14.92|14.72|14.82|14.62|83
1652237400000|2022-05-11 02:50:00|14.89|14.69|15|14.8|15.02|14.82|14.84|14.64|115
1652237700000|2022-05-11 02:55:00|14.99|14.79|14.99|14.79|15.04|14.84|14.96|14.76|72
1652238000000|2022-05-11 03:00:00|15|14.8|14.97|14.77|15.05|14.85|14.94|14.74|99
1652238300000|2022-05-11 03:05:00|14.96|14.76|14.93|14.73|15|14.8|14.91|14.71|54
1652238600000|2022-05-11 03:10:00|14.92|14.72|14.85|14.65|14.93|14.73|14.85|14.65|80
1652238900000|2022-05-11 03:15:00|14.86|14.66|14.86|14.66|14.91|14.71|14.83|14.63|71
1652239200000|2022-05-11 03:20:00|14.87|14.67|14.85|14.65|14.88|14.68|14.83|14.63|69
1652239500000|2022-05-11 03:25:00|14.84|14.64|14.85|14.65|14.87|14.67|14.81|14.61|42
1652239800000|2022-05-11 03:30:00|14.86|14.66|14.84|14.64|14.87|14.67|14.79|14.59|92
1652240100000|2022-05-11 03:35:00|14.85|14.65|14.78|14.58|14.87|14.67|14.76|14.56|58
1652240400000|2022-05-11 03:40:00|14.77|14.57|14.77|14.57|14.79|14.59|14.76|14.56|41
1652240700000|2022-05-11 03:45:00|14.76|14.56|14.82|14.62|14.83|14.63|14.76|14.56|35
1652241000000|2022-05-11 03:50:00|14.83|14.63|14.77|14.57|14.85|14.65|14.76|14.56|65
1652241300000|2022-05-11 03:55:00|14.76|14.56|14.78|14.58|14.82|14.62|14.75|14.55|39
1652241600000|2022-05-11 04:00:00|14.77|14.57|14.81|14.61|14.82|14.62|14.76|14.56|49
1652241900000|2022-05-11 04:05:00|14.82|14.62|14.86|14.66|14.87|14.67|14.82|14.62|46
1652242200000|2022-05-11 04:10:00|14.85|14.65|14.7|14.5|14.86|14.66|14.68|14.48|81
1652242500000|2022-05-11 04:15:00|14.69|14.49|14.74|14.54|14.83|14.63|14.68|14.48|111
1652242800000|2022-05-11 04:20:00|14.75|14.55|14.73|14.53|14.81|14.61|14.71|14.51|87
1652243100000|2022-05-11 04:25:00|14.74|14.54|14.85|14.65|14.87|14.67|14.73|14.53|96
1652243400000|2022-05-11 04:30:00|14.86|14.66|14.81|14.61|14.87|14.67|14.8|14.6|93
1652243700000|2022-05-11 04:35:00|14.82|14.62|14.77|14.57|14.87|14.67|14.74|14.54|54
1652244000000|2022-05-11 04:40:00|14.78|14.58|14.65|14.45|14.8|14.6|14.62|14.42|114
1652244300000|2022-05-11 04:45:00|14.64|14.44|14.65|14.45|14.67|14.47|14.64|14.44|93
1652244600000|2022-05-11 04:50:00|14.66|14.46|14.75|14.55|14.76|14.56|14.65|14.45|100
1652244900000|2022-05-11 04:55:00|14.76|14.56|14.7|14.5|14.78|14.58|14.66|14.46|121
1652245200000|2022-05-11 05:00:00|14.69|14.49|14.64|14.44|14.7|14.5|14.63|14.43|73
1652245500000|2022-05-11 05:05:00|14.62|14.42|14.75|14.55|14.75|14.55|14.57|14.37|85
1652245800000|2022-05-11 05:10:00|14.74|14.54|14.9|14.7|15.04|14.84|14.69|14.49|199
1652246100000|2022-05-11 05:15:00|14.89|14.69|14.98|14.78|15.04|14.84|14.89|14.69|89
1652246400000|2022-05-11 05:20:00|14.97|14.77|14.92|14.72|14.99|14.79|14.9|14.7|64
1652246700000|2022-05-11 05:25:00|14.93|14.73|14.92|14.72|14.99|14.79|14.9|14.7|86
1652247000000|2022-05-11 05:30:00|14.93|14.73|14.88|14.68|14.96|14.76|14.87|14.67|91
1652247300000|2022-05-11 05:35:00|14.87|14.67|14.82|14.62|14.88|14.68|14.78|14.58|88
1652247600000|2022-05-11 05:40:00|14.83|14.63|14.78|14.58|14.86|14.66|14.76|14.56|102
1652247900000|2022-05-11 05:45:00|14.79|14.59|14.71|14.51|14.8|14.6|14.7|14.5|95
1652248200000|2022-05-11 05:50:00|14.72|14.52|14.74|14.54|14.78|14.58|14.68|14.48|124
1652248500000|2022-05-11 05:55:00|14.73|14.53|14.7|14.5|14.78|14.58|14.66|14.46|96
1652248800000|2022-05-11 06:00:00|14.69|14.49|14.73|14.53|14.74|14.54|14.66|14.46|87
1652249100000|2022-05-11 06:05:00|14.74|14.54|14.75|14.55|14.77|14.57|14.7|14.5|70
1652249400000|2022-05-11 06:10:00|14.76|14.56|14.7|14.5|14.78|14.58|14.68|14.48|79
1652249700000|2022-05-11 06:15:00|14.71|14.51|14.66|14.46|14.72|14.52|14.63|14.43|135
1652250000000|2022-05-11 06:20:00|14.67|14.47|14.67|14.47|14.7|14.5|14.64|14.44|61
1652250300000|2022-05-11 06:25:00|14.68|14.48|14.69|14.49|14.74|14.54|14.65|14.45|102
1652250600000|2022-05-11 06:30:00|14.68|14.48|14.71|14.51|14.74|14.54|14.63|14.43|78
1652250900000|2022-05-11 06:35:00|14.7|14.5|14.56|14.36|14.7|14.5|14.56|14.36|72
1652251200000|2022-05-11 06:40:00|14.57|14.37|14.45|14.25|14.6|14.4|14.44|14.24|113
1652251500000|2022-05-11 06:45:00|14.44|14.24|14.35|14.15|14.46|14.26|14.33|14.13|124
1652251800000|2022-05-11 06:50:00|14.34|14.14|14.31|14.11|14.38|14.18|14.28|14.08|114
1652252100000|2022-05-11 06:55:00|14.3|14.1|14.3|14.1|14.32|14.12|14.21|14.01|181
1652252400000|2022-05-11 07:00:00|14.31|14.11|14.31|14.11|14.35|14.15|14.22|14.02|195
1652252700000|2022-05-11 07:05:00|14.3|14.1|14.19|13.99|14.31|14.11|14.1|13.9|153
1652253000000|2022-05-11 07:10:00|14.18|13.98|14.26|14.06|14.31|14.11|14.13|13.93|239
1652253300000|2022-05-11 07:15:00|14.27|14.07|14.35|14.15|14.47|14.27|14.25|14.05|247
1652253600000|2022-05-11 07:20:00|14.34|14.14|14.24|14.04|14.36|14.16|14.2|14|162
1652253900000|2022-05-11 07:25:00|14.23|14.03|14.19|13.99|14.28|14.08|14.19|13.99|122
1652254200000|2022-05-11 07:30:00|14.18|13.98|14.07|13.87|14.2|14|14.06|13.86|147
1652254500000|2022-05-11 07:35:00|14.06|13.86|13.94|13.74|14.11|13.91|13.88|13.68|182
1652254800000|2022-05-11 07:40:00|13.95|13.75|13.98|13.78|14.1|13.9|13.89|13.69|221
1652255100000|2022-05-11 07:45:00|13.99|13.79|13.96|13.76|14.02|13.82|13.86|13.66|237
1652255400000|2022-05-11 07:50:00|13.97|13.77|14.01|13.81|14.07|13.87|13.91|13.71|204
1652255700000|2022-05-11 07:55:00|14|13.8|14.18|13.98|14.18|13.98|13.94|13.74|245
1652256000000|2022-05-11 08:00:00|14.19|13.99|14.11|13.91|14.26|14.06|14.05|13.85|259
1652256300000|2022-05-11 08:05:00|14.12|13.92|14.21|14.01|14.21|14.01|14.07|13.87|202
1652256600000|2022-05-11 08:10:00|14.22|14.02|14.39|14.19|14.4|14.2|14.22|14.02|219
1652256900000|2022-05-11 08:15:00|14.4|14.2|14.38|14.18|14.48|14.28|14.33|14.13|221
1652257200000|2022-05-11 08:20:00|14.39|14.19|14.46|14.26|14.57|14.37|14.33|14.13|170
1652257500000|2022-05-11 08:25:00|14.45|14.25|14.31|14.11|14.49|14.29|14.28|14.08|117
1652257800000|2022-05-11 08:30:00|14.3|14.1|14.27|14.07|14.33|14.13|14.2|14|138
1652258100000|2022-05-11 08:35:00|14.28|14.08|14.29|14.09|14.32|14.12|14.18|13.98|192
1652258400000|2022-05-11 08:40:00|14.28|14.08|14.42|14.22|14.44|14.24|14.26|14.06|174
1652258700000|2022-05-11 08:45:00|14.43|14.23|14.44|14.24|14.51|14.31|14.37|14.17|145
1652259000000|2022-05-11 08:50:00|14.43|14.23|14.45|14.25|14.5|14.3|14.37|14.17|153
1652259300000|2022-05-11 08:55:00|14.46|14.26|14.53|14.33|14.56|14.36|14.42|14.22|142
1652259600000|2022-05-11 09:00:00|14.54|14.34|14.5|14.3|14.55|14.35|14.42|14.22|118
1652259900000|2022-05-11 09:05:00|14.49|14.29|14.51|14.31|14.6|14.4|14.47|14.27|123
1652260200000|2022-05-11 09:10:00|14.52|14.32|14.51|14.31|14.56|14.36|14.47|14.27|122
1652260500000|2022-05-11 09:15:00|14.52|14.32|14.66|14.46|14.67|14.47|14.51|14.31|110
1652260800000|2022-05-11 09:20:00|14.67|14.47|14.71|14.51|14.74|14.54|14.64|14.44|145
1652261100000|2022-05-11 09:25:00|14.7|14.5|14.93|14.73|14.96|14.76|14.7|14.5|153
1652261400000|2022-05-11 09:30:00|14.92|14.72|15.05|14.85|15.08|14.88|14.9|14.7|145
1652261700000|2022-05-11 09:35:00|15.06|14.86|15.09|14.89|15.11|14.91|14.96|14.76|165
1652262000000|2022-05-11 09:40:00|15.08|14.88|14.95|14.75|15.1|14.9|14.94|14.74|163
1652262300000|2022-05-11 09:45:00|14.96|14.76|15.05|14.85|15.08|14.88|14.94|14.74|152
1652262600000|2022-05-11 09:50:00|15.06|14.86|15.05|14.85|15.09|14.89|14.98|14.78|136
1652262900000|2022-05-11 09:55:00|15.06|14.86|15.15|14.95|15.2|15|15|14.8|147
1652263200000|2022-05-11 10:00:00|15.16|14.96|15.05|14.85|15.2|15|15.04|14.84|138
1652263500000|2022-05-11 10:05:00|15.06|14.86|15|14.8|15.06|14.86|14.93|14.73|137
1652263800000|2022-05-11 10:10:00|14.99|14.79|15.14|14.94|15.2|15|14.98|14.78|238
1652264100000|2022-05-11 10:15:00|15.13|14.93|15|14.8|15.17|14.97|15|14.8|166
1652264400000|2022-05-11 10:20:00|15.01|14.81|14.94|14.74|15.05|14.85|14.94|14.74|169
1652264700000|2022-05-11 10:25:00|14.95|14.75|14.89|14.69|14.96|14.76|14.88|14.68|139
1652265000000|2022-05-11 10:30:00|14.9|14.7|14.89|14.69|14.92|14.72|14.87|14.67|89
1652265300000|2022-05-11 10:35:00|14.88|14.68|14.91|14.71|14.94|14.74|14.86|14.66|93
1652265600000|2022-05-11 10:40:00|14.9|14.7|14.84|14.64|14.91|14.71|14.82|14.62|100
1652265900000|2022-05-11 10:45:00|14.85|14.65|14.84|14.64|14.9|14.7|14.78|14.58|155
1652266200000|2022-05-11 10:50:00|14.85|14.65|14.92|14.72|14.92|14.72|14.82|14.62|106
1652266500000|2022-05-11 10:55:00|14.91|14.71|14.84|14.64|14.92|14.72|14.82|14.62|116
1652266800000|2022-05-11 11:00:00|14.83|14.63|14.76|14.56|14.85|14.65|14.72|14.52|124
1652267100000|2022-05-11 11:05:00|14.75|14.55|14.81|14.61|14.82|14.62|14.68|14.48|129
1652267400000|2022-05-11 11:10:00|14.82|14.62|14.89|14.69|14.91|14.71|14.8|14.6|110
1652267700000|2022-05-11 11:15:00|14.88|14.68|14.83|14.63|14.89|14.69|14.76|14.56|138
1652268000000|2022-05-11 11:20:00|14.84|14.64|14.75|14.55|14.87|14.67|14.73|14.53|133
1652268300000|2022-05-11 11:25:00|14.76|14.56|14.66|14.46|14.76|14.56|14.64|14.44|111
1652268600000|2022-05-11 11:30:00|14.67|14.47|14.64|14.44|14.7|14.5|14.61|14.41|108
1652268900000|2022-05-11 11:35:00|14.65|14.45|14.62|14.42|14.69|14.49|14.62|14.42|110
1652269200000|2022-05-11 11:40:00|14.63|14.43|14.59|14.39|14.65|14.45|14.59|14.39|110
1652269500000|2022-05-11 11:45:00|14.6|14.4|14.54|14.34|14.63|14.43|14.53|14.33|104
1652269800000|2022-05-11 11:50:00|14.53|14.33|14.44|14.24|14.57|14.37|14.44|14.24|101
1652270100000|2022-05-11 11:55:00|14.45|14.25|14.42|14.22|14.46|14.26|14.37|14.17|162
1652270400000|2022-05-11 12:00:00|14.41|14.21|14.44|14.24|14.47|14.27|14.24|14.04|163
1652270700000|2022-05-11 12:05:00|14.43|14.23|14.47|14.27|14.57|14.37|14.38|14.18|183
1652271000000|2022-05-11 12:10:00|14.45|14.25|14.34|14.14|14.48|14.28|14.33|14.13|187
1652271300000|2022-05-11 12:15:00|14.35|14.15|14.29|14.09|14.39|14.19|14.25|14.05|179
1652271600000|2022-05-11 12:20:00|14.28|14.08|14.28|14.08|14.38|14.18|14.22|14.02|269
1652271900000|2022-05-11 12:25:00|14.27|14.07|14.29|14.09|14.42|14.22|14.27|14.07|196
1652272200000|2022-05-11 12:30:00|14.28|14.08|13.93|13.73|14.28|14.08|13.92|13.72|331
1652272500000|2022-05-11 12:35:00|13.92|13.72|13.8|13.6|14.06|13.86|13.79|13.59|334
1652272800000|2022-05-11 12:40:00|13.79|13.59|13.78|13.58|13.99|13.79|13.69|13.49|334
1652273100000|2022-05-11 12:45:00|13.77|13.57|13.12|12.92|13.78|13.58|13.11|12.91|352
1652273400000|2022-05-11 12:50:00|13.11|12.91|13.05|12.85|13.42|13.22|12.57|12.37|485
1652273700000|2022-05-11 12:55:00|13.06|12.86|12.9|12.7|13.15|12.95|12.64|12.44|435
1652274000000|2022-05-11 13:00:00|12.91|12.71|13.36|13.16|13.46|13.26|12.89|12.69|478
1652274300000|2022-05-11 13:05:00|13.37|13.17|13.33|13.13|13.54|13.34|13.29|13.09|432
1652274600000|2022-05-11 13:10:00|13.34|13.14|13.23|13.03|13.5|13.3|13.21|13.01|408
1652274900000|2022-05-11 13:15:00|13.24|13.04|13.47|13.27|13.62|13.42|13.11|12.91|372
1652275200000|2022-05-11 13:20:00|13.48|13.28|13.39|13.19|13.76|13.56|13.28|13.08|425
1652275500000|2022-05-11 13:25:00|13.41|13.21|13.52|13.32|13.73|13.53|13.29|13.09|449
1652275800000|2022-05-11 13:30:00|13.53|13.33|13.5|13.3|13.79|13.59|13.36|13.16|377
1652276100000|2022-05-11 13:35:00|13.49|13.29|13.59|13.39|13.62|13.42|13.38|13.18|338
1652276400000|2022-05-11 13:40:00|13.58|13.38|14.17|13.97|14.18|13.98|13.5|13.3|324
1652276700000|2022-05-11 13:45:00|14.18|13.98|14.33|14.13|14.34|14.14|13.97|13.77|392
1652277000000|2022-05-11 13:50:00|14.34|14.14|13.97|13.77|14.34|14.14|13.92|13.72|366
1652277300000|2022-05-11 13:55:00|13.98|13.78|14.05|13.85|14.06|13.86|13.85|13.65|349
1652277600000|2022-05-11 14:00:00|14.06|13.86|13.97|13.77|14.08|13.88|13.84|13.64|315
1652277900000|2022-05-11 14:05:00|13.98|13.78|13.92|13.72|14.07|13.87|13.89|13.69|276
1652278200000|2022-05-11 14:10:00|13.93|13.73|13.83|13.63|13.97|13.77|13.75|13.55|303
1652278500000|2022-05-11 14:15:00|13.82|13.62|13.85|13.65|13.93|13.73|13.81|13.61|242
1652278800000|2022-05-11 14:20:00|13.84|13.64|13.9|13.7|13.96|13.76|13.8|13.6|195
1652279100000|2022-05-11 14:25:00|13.91|13.71|13.69|13.49|13.91|13.71|13.69|13.49|219
1652279400000|2022-05-11 14:30:00|13.68|13.48|13.82|13.62|13.82|13.62|13.68|13.48|201
1652279700000|2022-05-11 14:35:00|13.81|13.61|13.92|13.72|14.01|13.81|13.77|13.57|181
1652280000000|2022-05-11 14:40:00|13.93|13.73|13.94|13.74|13.95|13.75|13.83|13.63|207
1652280300000|2022-05-11 14:45:00|13.95|13.75|13.85|13.65|14.03|13.83|13.84|13.64|221
1652280600000|2022-05-11 14:50:00|13.84|13.64|13.65|13.45|13.84|13.64|13.6|13.4|204
1652280900000|2022-05-11 14:55:00|13.64|13.44|13.7|13.5|13.7|13.5|13.61|13.41|149
1652281200000|2022-05-11 15:00:00|13.71|13.51|13.57|13.37|13.71|13.51|13.52|13.32|187
1652281500000|2022-05-11 15:05:00|13.58|13.38|13.49|13.29|13.58|13.38|13.46|13.26|184
1652281800000|2022-05-11 15:10:00|13.5|13.3|13.42|13.22|13.59|13.39|13.4|13.2|175
1652282100000|2022-05-11 15:15:00|13.41|13.21|13.38|13.18|13.5|13.3|13.33|13.13|143
1652282400000|2022-05-11 15:20:00|13.39|13.19|13.49|13.29|13.56|13.36|13.38|13.18|154
1652282700000|2022-05-11 15:25:00|13.48|13.28|13.54|13.34|13.55|13.35|13.41|13.21|161
1652283000000|2022-05-11 15:30:00|13.55|13.35|13.51|13.31|13.57|13.37|13.44|13.24|153
1652283300000|2022-05-11 15:35:00|13.5|13.3|13.59|13.39|13.73|13.53|13.37|13.17|200
1652283600000|2022-05-11 15:40:00|13.58|13.38|13.59|13.39|13.7|13.5|13.57|13.37|205
1652283900000|2022-05-11 15:45:00|13.6|13.4|13.5|13.3|13.61|13.41|13.48|13.28|123
1652284200000|2022-05-11 15:50:00|13.51|13.31|13.45|13.25|13.56|13.36|13.43|13.23|157
1652284500000|2022-05-11 15:55:00|13.44|13.24|13.4|13.2|13.47|13.27|13.34|13.14|175
1652284800000|2022-05-11 16:00:00|13.41|13.21|13.36|13.16|13.5|13.3|13.34|13.14|185
1652285100000|2022-05-11 16:05:00|13.35|13.15|13.15|12.95|13.41|13.21|13.14|12.94|166
1652285400000|2022-05-11 16:10:00|13.16|12.96|13.16|12.96|13.23|13.03|13.12|12.92|206
1652285700000|2022-05-11 16:15:00|13.17|12.97|13.12|12.92|13.23|13.03|13.12|12.92|118
1652286000000|2022-05-11 16:20:00|13.11|12.91|13.27|13.07|13.34|13.14|13.11|12.91|143
1652286300000|2022-05-11 16:25:00|13.26|13.06|13.12|12.92|13.31|13.11|13.07|12.87|155
1652286600000|2022-05-11 16:30:00|13.11|12.91|13.21|13.01|13.26|13.06|13.11|12.91|164
1652286900000|2022-05-11 16:35:00|13.2|13|13.18|12.98|13.28|13.08|13.13|12.93|157
1652287200000|2022-05-11 16:40:00|13.17|12.97|13.19|12.99|13.28|13.08|13.14|12.94|150
1652287500000|2022-05-11 16:45:00|13.2|13|13.14|12.94|13.2|13|13.09|12.89|119
1652287800000|2022-05-11 16:50:00|13.13|12.93|12.97|12.77|13.14|12.94|12.96|12.76|136
1652288100000|2022-05-11 16:55:00|12.98|12.78|13.01|12.81|13.02|12.82|12.93|12.73|114
1652288400000|2022-05-11 17:00:00|13|12.8|13|12.8|13.05|12.85|12.92|12.72|137
1652288700000|2022-05-11 17:05:00|13.01|12.81|13.03|12.83|13.08|12.88|12.9|12.7|148
1652289000000|2022-05-11 17:10:00|13.02|12.82|13.11|12.91|13.15|12.95|13.02|12.82|136
1652289300000|2022-05-11 17:15:00|13.12|12.92|13.16|12.96|13.18|12.98|13.11|12.91|109
1652289600000|2022-05-11 17:20:00|13.15|12.95|13.08|12.88|13.16|12.96|12.98|12.78|156
1652289900000|2022-05-11 17:25:00|13.09|12.89|12.86|12.66|13.1|12.9|12.8|12.6|174
1652290200000|2022-05-11 17:30:00|12.87|12.67|12.84|12.64|12.89|12.69|12.76|12.56|199
1652290500000|2022-05-11 17:35:00|12.85|12.65|12.7|12.5|12.87|12.67|12.67|12.47|151
1652290800000|2022-05-11 17:40:00|12.69|12.49|12.66|12.46|12.75|12.55|12.64|12.44|169
1652291100000|2022-05-11 17:45:00|12.67|12.47|12.87|12.67|12.88|12.68|12.61|12.41|145
1652291400000|2022-05-11 17:50:00|12.86|12.66|12.87|12.67|13.06|12.86|12.85|12.65|210
1652291700000|2022-05-11 17:55:00|12.88|12.68|12.82|12.62|12.95|12.75|12.74|12.54|173
1652292000000|2022-05-11 18:00:00|12.81|12.61|12.88|12.68|12.9|12.7|12.8|12.6|204
1652292300000|2022-05-11 18:05:00|12.89|12.69|12.78|12.58|12.9|12.7|12.77|12.57|153
1652292600000|2022-05-11 18:10:00|12.79|12.59|12.88|12.68|12.88|12.68|12.76|12.56|129
1652292900000|2022-05-11 18:15:00|12.89|12.69|12.86|12.66|12.89|12.69|12.74|12.54|140
1652293200000|2022-05-11 18:20:00|12.87|12.67|12.94|12.74|12.96|12.76|12.77|12.57|138
1652293500000|2022-05-11 18:25:00|12.95|12.75|12.94|12.74|13.01|12.81|12.9|12.7|149
1652293800000|2022-05-11 18:30:00|12.95|12.75|12.91|12.71|12.95|12.75|12.83|12.63|138
1652294100000|2022-05-11 18:35:00|12.9|12.7|12.92|12.72|13.01|12.81|12.89|12.69|81
1652294400000|2022-05-11 18:40:00|12.91|12.71|13|12.8|13.01|12.81|12.85|12.65|108
1652294700000|2022-05-11 18:45:00|13.01|12.81|12.81|12.61|13.01|12.81|12.77|12.57|156
1652295000000|2022-05-11 18:50:00|12.82|12.62|12.73|12.53|12.83|12.63|12.71|12.51|102
1652295300000|2022-05-11 18:55:00|12.72|12.52|12.76|12.56|12.79|12.59|12.66|12.46|130
1652295600000|2022-05-11 19:00:00|12.75|12.55|12.71|12.51|12.78|12.58|12.66|12.46|117
1652295900000|2022-05-11 19:05:00|12.7|12.5|12.78|12.58|12.8|12.6|12.65|12.45|107
1652296200000|2022-05-11 19:10:00|12.79|12.59|12.75|12.55|12.93|12.73|12.75|12.55|115
1652296500000|2022-05-11 19:15:00|12.76|12.56|12.83|12.63|12.89|12.69|12.75|12.55|134
1652296800000|2022-05-11 19:20:00|12.82|12.62|12.65|12.45|12.84|12.64|12.62|12.42|156
1652297100000|2022-05-11 19:25:00|12.66|12.46|12.76|12.56|12.78|12.58|12.64|12.44|189
1652297400000|2022-05-11 19:30:00|12.75|12.55|12.65|12.45|12.8|12.6|12.64|12.44|124
1652297700000|2022-05-11 19:35:00|12.64|12.44|12.52|12.32|12.64|12.44|12.49|12.29|197
1652298000000|2022-05-11 19:40:00|12.51|12.31|12.47|12.27|12.56|12.36|12.43|12.23|161
1652298300000|2022-05-11 19:45:00|12.48|12.28|12.43|12.23|12.54|12.34|12.41|12.21|170
1652298600000|2022-05-11 19:50:00|12.44|12.24|12.65|12.45|12.65|12.45|12.43|12.23|157
1652298900000|2022-05-11 19:55:00|12.64|12.44|12.56|12.36|12.67|12.47|12.52|12.32|133
1652299200000|2022-05-11 20:00:00|12.57|12.37|12.68|12.48|12.79|12.59|12.56|12.36|208
1652299500000|2022-05-11 20:05:00|12.69|12.49|12.52|12.32|12.74|12.54|12.52|12.32|150
1652299800000|2022-05-11 20:10:00|12.51|12.31|12.45|12.25|12.61|12.41|12.44|12.24|203
1652300100000|2022-05-11 20:15:00|12.44|12.24|12.42|12.22|12.58|12.38|12.38|12.18|286
1652300400000|2022-05-11 20:20:00|12.41|12.21|12.37|12.17|12.48|12.28|12.36|12.16|194
1652300700000|2022-05-11 20:25:00|12.38|12.18|12.35|12.15|12.39|12.19|12.32|12.12|186
1652301000000|2022-05-11 20:30:00|12.36|12.16|12.29|12.09|12.36|12.16|12.22|12.02|177
1652301300000|2022-05-11 20:35:00|12.3|12.1|12.38|12.18|12.38|12.18|12.2|12|201
1652301600000|2022-05-11 20:40:00|12.39|12.19|12.42|12.22|12.44|12.24|12.36|12.16|154
1652301900000|2022-05-11 20:45:00|12.43|12.23|12.36|12.16|12.45|12.25|12.33|12.13|148
1652302200000|2022-05-11 20:50:00|12.37|12.17|11.99|11.79|12.37|12.17|11.99|11.79|191
1652302500000|2022-05-11 20:55:00|12|11.8|11.94|11.74|12|11.8|11.85|11.65|278
1652302800000|2022-05-11 21:00:00|11.95|11.75|12.31|12.11|12.34|12.14|11.88|11.68|301
1652303100000|2022-05-11 21:05:00|12.32|12.12|12.19|11.99|12.32|12.12|12.15|11.95|266
1652303400000|2022-05-11 21:10:00|12.2|12|12.23|12.03|12.24|12.04|12.06|11.86|227
1652303700000|2022-05-11 21:15:00|12.22|12.02|12.25|12.05|12.33|12.13|12.18|11.98|154
1652304000000|2022-05-11 21:20:00|12.24|12.04|12.14|11.94|12.25|12.05|12.13|11.93|87
1652304300000|2022-05-11 21:25:00|12.13|11.93|12|11.8|12.13|11.93|11.94|11.74|157
1652304600000|2022-05-11 21:30:00|11.99|11.79|12.02|11.82|12.05|11.85|11.95|11.75|136
1652304900000|2022-05-11 21:35:00|12.03|11.83|12.23|12.03|12.27|12.07|11.98|11.78|172
1652305200000|2022-05-11 21:40:00|12.24|12.04|12.19|11.99|12.24|12.04|12.1|11.9|155
1652305500000|2022-05-11 21:45:00|12.2|12|12.27|12.07|12.29|12.09|12.14|11.94|129
1652305800000|2022-05-11 21:50:00|12.26|12.06|12.42|12.22|12.54|12.34|12.26|12.06|230
1652306100000|2022-05-11 21:55:00|12.43|12.23|12.49|12.29|12.5|12.3|12.35|12.15|201
1652306400000|2022-05-11 22:00:00|12.48|12.28|12.52|12.32|12.55|12.35|12.4|12.2|189
1652306700000|2022-05-11 22:05:00|12.51|12.31|12.77|12.57|12.78|12.58|12.5|12.3|270
1652307000000|2022-05-11 22:10:00|12.78|12.58|12.78|12.58|12.82|12.62|12.76|12.56|201
1652307300000|2022-05-11 22:15:00|12.77|12.57|12.83|12.63|12.83|12.63|12.74|12.54|111
1652307600000|2022-05-11 22:20:00|12.82|12.62|12.87|12.67|12.88|12.68|12.76|12.56|135
1652307900000|2022-05-11 22:25:00|12.88|12.68|12.78|12.58|12.88|12.68|12.76|12.56|188
1652308200000|2022-05-11 22:30:00|12.79|12.59|12.61|12.41|12.81|12.61|12.56|12.36|269
1652308500000|2022-05-11 22:35:00|12.6|12.4|12.56|12.36|12.64|12.44|12.48|12.28|266
1652308800000|2022-05-11 22:40:00|12.57|12.37|12.61|12.41|12.73|12.53|12.53|12.33|247
1652309100000|2022-05-11 22:45:00|12.62|12.42|12.51|12.31|12.7|12.5|12.48|12.28|332
1652309400000|2022-05-11 22:50:00|12.52|12.32|12.79|12.59|12.8|12.6|12.51|12.31|366
1652309700000|2022-05-11 22:55:00|12.81|12.61|12.72|12.52|12.84|12.64|12.69|12.49|356
1652310000000|2022-05-11 23:00:00|12.71|12.51|12.88|12.68|12.93|12.73|12.67|12.47|349
1652310300000|2022-05-11 23:05:00|12.91|12.71|12.85|12.65|12.97|12.77|12.81|12.61|326
1652310600000|2022-05-11 23:10:00|12.86|12.66|12.73|12.53|12.88|12.68|12.7|12.5|309
1652310900000|2022-05-11 23:15:00|12.72|12.52|12.61|12.41|12.75|12.55|12.55|12.35|237
1652311200000|2022-05-11 23:20:00|12.6|12.4|12.52|12.32|12.61|12.41|12.51|12.31|269
1652311500000|2022-05-11 23:25:00|12.5|12.3|12.53|12.33|12.6|12.4|12.47|12.27|243
1652311800000|2022-05-11 23:30:00|12.52|12.32|12.59|12.39|12.66|12.46|12.46|12.26|282
1652312100000|2022-05-11 23:35:00|12.62|12.42|12.58|12.38|12.65|12.45|12.47|12.27|377
1652312400000|2022-05-11 23:40:00|12.57|12.37|12.68|12.48|12.71|12.51|12.55|12.35|308
1652312700000|2022-05-11 23:45:00|12.69|12.49|12.7|12.5|12.73|12.53|12.64|12.44|274
1652313000000|2022-05-11 23:50:00|12.72|12.52|12.59|12.39|12.72|12.52|12.57|12.37|209
1652313300000|2022-05-11 23:55:00|12.58|12.38|12.74|12.54|12.74|12.54|12.56|12.36|288
1652313600000|2022-05-12 00:00:00|12.72|12.52|12.56|12.36|12.75|12.55|12.5|12.3|386
1652313900000|2022-05-12 00:05:00|12.55|12.35|12.59|12.39|12.65|12.45|12.39|12.19|338
1652314200000|2022-05-12 00:10:00|12.57|12.37|12.81|12.61|12.85|12.65|12.46|12.26|439
1652314500000|2022-05-12 00:15:00|12.8|12.6|12.74|12.54|12.86|12.66|12.64|12.44|365
1652314800000|2022-05-12 00:20:00|12.73|12.53|12.96|12.76|12.96|12.76|12.65|12.45|408
1652315100000|2022-05-12 00:25:00|12.95|12.75|12.95|12.75|13.05|12.85|12.91|12.71|432
1652315400000|2022-05-12 00:30:00|12.94|12.74|12.93|12.73|13.02|12.82|12.89|12.69|331
1652315700000|2022-05-12 00:35:00|12.94|12.74|12.94|12.74|13.03|12.83|12.88|12.68|326
1652316000000|2022-05-12 00:40:00|12.93|12.73|13.07|12.87|13.18|12.98|12.93|12.73|356
1652316300000|2022-05-12 00:45:00|13.08|12.88|13.16|12.96|13.17|12.97|12.97|12.77|356
1652316600000|2022-05-12 00:50:00|13.17|12.97|13.07|12.87|13.17|12.97|13.01|12.81|355
1652316900000|2022-05-12 00:55:00|13.08|12.88|13.01|12.81|13.12|12.92|12.97|12.77|263
1652317200000|2022-05-12 01:00:00|13.02|12.82|13.13|12.93|13.16|12.96|12.98|12.78|310
1652317500000|2022-05-12 01:05:00|13.14|12.94|13.08|12.88|13.15|12.95|13.04|12.84|359
1652317800000|2022-05-12 01:10:00|13.07|12.87|13.03|12.83|13.11|12.91|12.97|12.77|311
1652318100000|2022-05-12 01:15:00|13.04|12.84|13.05|12.85|13.15|12.95|12.99|12.79|287
1652318400000|2022-05-12 01:20:00|13.06|12.86|12.9|12.7|13.11|12.91|12.87|12.67|311
1652318700000|2022-05-12 01:25:00|12.92|12.72|12.97|12.77|13|12.8|12.85|12.65|229
1652319000000|2022-05-12 01:30:00|12.96|12.76|12.92|12.72|13.02|12.82|12.89|12.69|161
1652319300000|2022-05-12 01:35:00|12.93|12.73|12.9|12.7|12.95|12.75|12.89|12.69|165
1652319600000|2022-05-12 01:40:00|12.91|12.71|12.89|12.69|12.99|12.79|12.86|12.66|190
1652319900000|2022-05-12 01:45:00|12.88|12.68|12.96|12.76|13.02|12.82|12.87|12.67|224
1652320200000|2022-05-12 01:50:00|12.95|12.75|12.86|12.66|12.99|12.79|12.83|12.63|225
1652320500000|2022-05-12 01:55:00|12.87|12.67|12.76|12.56|12.88|12.68|12.73|12.53|311
1652320800000|2022-05-12 02:00:00|12.75|12.55|12.83|12.63|12.84|12.64|12.65|12.45|305
1652321100000|2022-05-12 02:05:00|12.82|12.62|12.71|12.51|12.84|12.64|12.68|12.48|282
1652321400000|2022-05-12 02:10:00|12.7|12.5|12.74|12.54|12.82|12.62|12.68|12.48|342
1652321700000|2022-05-12 02:15:00|12.75|12.55|12.65|12.45|12.83|12.63|12.6|12.4|327
1652322000000|2022-05-12 02:20:00|12.64|12.44|12.6|12.4|12.69|12.49|12.55|12.35|295
1652322300000|2022-05-12 02:25:00|12.59|12.39|12.52|12.32|12.64|12.44|12.51|12.31|320
1652322600000|2022-05-12 02:30:00|12.51|12.31|12.52|12.32|12.54|12.34|12.43|12.23|327
1652322900000|2022-05-12 02:35:00|12.53|12.33|12.44|12.24|12.58|12.38|12.35|12.15|329
1652323200000|2022-05-12 02:40:00|12.45|12.25|12.35|12.15|12.46|12.26|12.31|12.11|363
1652323500000|2022-05-12 02:45:00|12.34|12.14|12.4|12.2|12.45|12.25|12.33|12.13|391
1652323800000|2022-05-12 02:50:00|12.41|12.21|12.33|12.13|12.46|12.26|12.32|12.12|422
1652324100000|2022-05-12 02:55:00|12.32|12.12|12.3|12.1|12.36|12.16|12.25|12.05|245
1652324400000|2022-05-12 03:00:00|12.29|12.09|12.27|12.07|12.41|12.21|12.27|12.07|259
1652324700000|2022-05-12 03:05:00|12.28|12.08|12.17|11.97|12.28|12.08|12.17|11.97|231
1652325000000|2022-05-12 03:10:00|12.16|11.96|12.18|11.98|12.28|12.08|12.09|11.89|315
1652325300000|2022-05-12 03:15:00|12.17|11.97|12.2|12|12.27|12.07|12.09|11.89|387
1652325600000|2022-05-12 03:20:00|12.21|12.01|12.09|11.89|12.24|12.04|12.02|11.82|376
1652325900000|2022-05-12 03:25:00|12.1|11.9|11.96|11.76|12.11|11.91|11.95|11.75|379
1652326200000|2022-05-12 03:30:00|11.95|11.75|12.13|11.93|12.19|11.99|11.91|11.71|330
1652326500000|2022-05-12 03:35:00|12.14|11.94|12.05|11.85|12.15|11.95|11.95|11.75|366
1652326800000|2022-05-12 03:40:00|12.06|11.86|12.03|11.83|12.06|11.86|11.94|11.74|344
1652327100000|2022-05-12 03:45:00|12.01|11.81|11.95|11.75|12.07|11.87|11.89|11.69|395
1652327400000|2022-05-12 03:50:00|11.94|11.74|11.82|11.62|11.98|11.78|11.79|11.59|237
1652327700000|2022-05-12 03:55:00|11.81|11.61|11.78|11.58|11.89|11.69|11.71|11.51|360
1652328000000|2022-05-12 04:00:00|11.77|11.57|11.71|11.51|11.88|11.68|11.69|11.49|344
1652328300000|2022-05-12 04:05:00|11.7|11.5|11.68|11.48|11.82|11.62|11.6|11.4|503
1652328600000|2022-05-12 04:10:00|11.67|11.47|11.51|11.31|11.71|11.51|11.47|11.27|382
1652328900000|2022-05-12 04:15:00|11.52|11.32|11.53|11.33|11.71|11.51|11.49|11.29|350
1652329200000|2022-05-12 04:20:00|11.52|11.32|11.23|11.03|11.55|11.35|11.19|10.99|412
1652329500000|2022-05-12 04:25:00|11.2|11|11.51|11.31|11.52|11.32|11.18|10.98|412
1652329800000|2022-05-12 04:30:00|11.52|11.32|11.37|11.17|11.64|11.44|11.36|11.16|381
1652330100000|2022-05-12 04:35:00|11.38|11.18|11.34|11.14|11.55|11.35|11.34|11.14|377
1652330400000|2022-05-12 04:40:00|11.36|11.16|11.33|11.13|11.45|11.25|11.3|11.1|414
1652330700000|2022-05-12 04:45:00|11.32|11.12|11.14|10.94|11.35|11.15|11.13|10.93|289
1652331000000|2022-05-12 04:50:00|11.13|10.93|11.21|11.01|11.23|11.03|11.05|10.85|290
1652331300000|2022-05-12 04:55:00|11.2|11|11.21|11.01|11.28|11.08|11.13|10.93|377
1652331600000|2022-05-12 05:00:00|11.2|11|11.08|10.88|11.27|11.07|11.08|10.88|386
1652331900000|2022-05-12 05:05:00|11.07|10.87|10.83|10.63|11.07|10.87|10.82|10.62|414
1652332200000|2022-05-12 05:10:00|10.82|10.62|10.66|10.46|10.9|10.7|10.63|10.43|415
1652332500000|2022-05-12 05:15:00|10.65|10.45|10.91|10.71|10.93|10.73|10.54|10.34|295
1652332800000|2022-05-12 05:20:00|10.9|10.7|10.81|10.61|10.94|10.74|10.7|10.5|225
1652333100000|2022-05-12 05:25:00|10.8|10.6|10.83|10.63|10.94|10.74|10.77|10.57|379
1652333400000|2022-05-12 05:30:00|10.84|10.64|11.21|11.01|11.21|11.01|10.8|10.6|417
1652333700000|2022-05-12 05:35:00|11.19|10.99|11.07|10.87|11.22|11.02|10.99|10.79|390
1652334000000|2022-05-12 05:40:00|11.06|10.86|10.91|10.71|11.07|10.87|10.79|10.59|399
1652334300000|2022-05-12 05:45:00|10.89|10.69|10.82|10.62|11.04|10.84|10.79|10.59|442
1652334600000|2022-05-12 05:50:00|10.83|10.63|10.77|10.57|10.94|10.74|10.71|10.51|388
1652334900000|2022-05-12 05:55:00|10.78|10.58|11.01|10.81|11.09|10.89|10.77|10.57|392
1652335200000|2022-05-12 06:00:00|11.02|10.82|11.09|10.89|11.18|10.98|10.96|10.76|383
1652335500000|2022-05-12 06:05:00|11.08|10.88|11.38|11.18|11.44|11.24|11.03|10.83|486
1652335800000|2022-05-12 06:10:00|11.36|11.16|11.31|11.11|11.43|11.23|11.25|11.05|388
1652336100000|2022-05-12 06:15:00|11.25|11.05|11.26|11.06|11.36|11.16|11.14|10.94|407
1652336400000|2022-05-12 06:20:00|11.29|11.09|11.36|11.16|11.43|11.23|11.13|10.93|415
1652336700000|2022-05-12 06:25:00|11.37|11.17|11.62|11.42|11.64|11.44|11.36|11.16|431
1652337000000|2022-05-12 06:30:00|11.59|11.39|11.74|11.54|11.84|11.64|11.47|11.27|421
1652337300000|2022-05-12 06:35:00|11.75|11.55|11.56|11.36|11.76|11.56|11.51|11.31|345
1652337600000|2022-05-12 06:40:00|11.58|11.38|11.5|11.3|11.58|11.38|11.27|11.07|478
1652337900000|2022-05-12 06:45:00|11.51|11.31|11.5|11.3|11.59|11.39|11.39|11.19|299
1652338200000|2022-05-12 06:50:00|11.51|11.31|11.32|11.12|11.55|11.35|11.32|11.12|114
1652338500000|2022-05-12 06:55:00|11.33|11.13|11.27|11.07|11.45|11.25|11.27|11.07|27
1652338800000|2022-05-12 07:00:00|11.26|11.06|11.21|11.01|11.35|11.15|11.2|11|7
1652339100000|2022-05-12 07:05:00|11.13|10.93|10.85|10.65|11.13|10.93|10.85|10.65|89
1652339400000|2022-05-12 07:10:00|10.86|10.66|10.53|10.33|10.91|10.71|10.51|10.31|215
1652339700000|2022-05-12 07:15:00|10.54|10.34|10.53|10.33|10.65|10.45|10.3|10.1|295
1652340000000|2022-05-12 07:20:00|10.54|10.34|10.92|10.72|10.94|10.74|10.53|10.33|426
1652340300000|2022-05-12 07:25:00|10.9|10.7|11.27|11.07|11.31|11.11|10.86|10.66|410
1652340600000|2022-05-12 07:30:00|11.28|11.08|11.18|10.98|11.34|11.14|11.07|10.87|260
1652340900000|2022-05-12 07:35:00|11.19|10.99|11.18|10.98|11.32|11.12|11.17|10.97|297
1652341200000|2022-05-12 07:40:00|11.19|10.99|11.51|11.31|11.57|11.37|11.04|10.84|304
1652341500000|2022-05-12 07:45:00|11.5|11.3|11.7|11.5|11.71|11.51|11.39|11.19|234
1652341800000|2022-05-12 07:50:00|11.68|11.48|11.69|11.49|11.72|11.52|11.52|11.32|317
1652342100000|2022-05-12 07:55:00|11.68|11.48|11.58|11.38|11.68|11.48|11.49|11.29|311
1652342400000|2022-05-12 08:00:00|11.59|11.39|11.47|11.27|11.66|11.46|11.33|11.13|275
1652342700000|2022-05-12 08:05:00|11.46|11.26|11.39|11.19|11.49|11.29|11.31|11.11|249
1652343000000|2022-05-12 08:10:00|11.38|11.18|11.55|11.35|11.59|11.39|11.38|11.18|211
1652343300000|2022-05-12 08:15:00|11.56|11.36|11.54|11.34|11.62|11.42|11.43|11.23|214
1652343600000|2022-05-12 08:20:00|11.53|11.33|11.48|11.28|11.53|11.33|11.41|11.21|194
1652343900000|2022-05-12 08:25:00|11.49|11.29|11.43|11.23|11.51|11.31|11.39|11.19|191
1652344200000|2022-05-12 08:30:00|11.42|11.22|11.32|11.12|11.45|11.25|11.31|11.11|121
1652344500000|2022-05-12 08:35:00|11.31|11.11|11.28|11.08|11.36|11.16|11.24|11.04|163
1652344800000|2022-05-12 08:40:00|11.29|11.09|11.21|11.01|11.31|11.11|11.18|10.98|122
1652345100000|2022-05-12 08:45:00|11.22|11.02|11.21|11.01|11.31|11.11|11.17|10.97|175
1652345400000|2022-05-12 08:50:00|11.2|11|11.3|11.1|11.38|11.18|11.2|11|151
1652345700000|2022-05-12 08:55:00|11.29|11.09|11.21|11.01|11.37|11.17|11.19|10.99|156
1652346000000|2022-05-12 09:00:00|11.2|11|11.22|11.02|11.29|11.09|11.17|10.97|154
1652346300000|2022-05-12 09:05:00|11.21|11.01|11.22|11.02|11.32|11.12|11.17|10.97|143
1652346600000|2022-05-12 09:10:00|11.23|11.03|11.15|10.95|11.27|11.07|11.15|10.95|106
1652346900000|2022-05-12 09:15:00|11.14|10.94|11.28|11.08|11.3|11.1|11.12|10.92|141
1652347200000|2022-05-12 09:20:00|11.27|11.07|11.34|11.14|11.4|11.2|11.24|11.04|145
1652347500000|2022-05-12 09:25:00|11.33|11.13|11.42|11.22|11.47|11.27|11.33|11.13|135
1652347800000|2022-05-12 09:30:00|11.43|11.23|11.4|11.2|11.46|11.26|11.31|11.11|135
1652348100000|2022-05-12 09:35:00|11.39|11.19|11.5|11.3|11.54|11.34|11.39|11.19|161
1652348400000|2022-05-12 09:40:00|11.49|11.29|11.4|11.2|11.54|11.34|11.39|11.19|134
1652348700000|2022-05-12 09:45:00|11.39|11.19|11.4|11.2|11.52|11.32|11.37|11.17|153
1652349000000|2022-05-12 09:50:00|11.39|11.19|11.39|11.19|11.43|11.23|11.36|11.16|132
1652349300000|2022-05-12 09:55:00|11.38|11.18|11.28|11.08|11.38|11.18|11.26|11.06|135
1652349600000|2022-05-12 10:00:00|11.27|11.07|11.22|11.02|11.28|11.08|11.17|10.97|112
1652349900000|2022-05-12 10:05:00|11.21|11.01|11.27|11.07|11.4|11.2|11.21|11.01|159
1652350200000|2022-05-12 10:10:00|11.26|11.06|11.16|10.96|11.3|11.1|11.13|10.93|158
1652350500000|2022-05-12 10:15:00|11.15|10.95|11.12|10.92|11.2|11|11.1|10.9|175
1652350800000|2022-05-12 10:20:00|11.13|10.93|11.21|11.01|11.24|11.04|11.1|10.9|160
1652351100000|2022-05-12 10:25:00|11.2|11|11.32|11.12|11.33|11.13|11.19|10.99|157
1652351400000|2022-05-12 10:30:00|11.31|11.11|11.35|11.15|11.44|11.24|11.29|11.09|147
1652351700000|2022-05-12 10:35:00|11.34|11.14|11.53|11.33|11.57|11.37|11.33|11.13|154
1652352000000|2022-05-12 10:40:00|11.54|11.34|11.64|11.44|11.67|11.47|11.49|11.29|199
1652352300000|2022-05-12 10:45:00|11.63|11.43|11.63|11.43|11.75|11.55|11.61|11.41|171
1652352600000|2022-05-12 10:50:00|11.64|11.44|11.76|11.56|11.81|11.61|11.64|11.44|186
1652352900000|2022-05-12 10:55:00|11.77|11.57|11.78|11.58|11.79|11.59|11.7|11.5|160
1652353200000|2022-05-12 11:00:00|11.79|11.59|11.8|11.6|11.83|11.63|11.73|11.53|169
1652353500000|2022-05-12 11:05:00|11.81|11.61|11.84|11.64|11.91|11.71|11.76|11.56|149
1652353800000|2022-05-12 11:10:00|11.83|11.63|11.88|11.68|11.89|11.69|11.79|11.59|120
1652354100000|2022-05-12 11:15:00|11.86|11.66|11.9|11.7|11.93|11.73|11.81|11.61|129
1652354400000|2022-05-12 11:20:00|11.89|11.69|11.98|11.78|12.01|11.81|11.87|11.67|162
1652354700000|2022-05-12 11:25:00|11.97|11.77|11.93|11.73|12.06|11.86|11.91|11.71|137
1652355000000|2022-05-12 11:30:00|11.94|11.74|11.81|11.61|11.95|11.75|11.79|11.59|135
1652355300000|2022-05-12 11:35:00|11.82|11.62|11.79|11.59|11.82|11.62|11.74|11.54|126
1652355600000|2022-05-12 11:40:00|11.8|11.6|11.79|11.59|11.88|11.68|11.78|11.58|117
1652355900000|2022-05-12 11:45:00|11.78|11.58|11.73|11.53|11.86|11.66|11.73|11.53|149
1652356200000|2022-05-12 11:50:00|11.72|11.52|11.78|11.58|11.84|11.64|11.72|11.52|112
1652356500000|2022-05-12 11:55:00|11.77|11.57|11.8|11.6|11.82|11.62|11.74|11.54|102
1652356800000|2022-05-12 12:00:00|11.81|11.61|11.69|11.49|11.83|11.63|11.66|11.46|154
1652357100000|2022-05-12 12:05:00|11.7|11.5|11.75|11.55|11.77|11.57|11.69|11.49|122
1652357400000|2022-05-12 12:10:00|11.76|11.56|11.74|11.54|11.78|11.58|11.67|11.47|119
1652357700000|2022-05-12 12:15:00|11.73|11.53|11.74|11.54|11.78|11.58|11.71|11.51|102
1652358000000|2022-05-12 12:20:00|11.75|11.55|11.72|11.52|11.77|11.57|11.66|11.46|118
1652358300000|2022-05-12 12:25:00|11.71|11.51|11.64|11.44|11.72|11.52|11.59|11.39|124
1652358600000|2022-05-12 12:30:00|11.63|11.43|11.68|11.48|11.74|11.54|11.62|11.42|139
1652358900000|2022-05-12 12:35:00|11.67|11.47|11.83|11.63|11.89|11.69|11.67|11.47|126
1652359200000|2022-05-12 12:40:00|11.84|11.64|11.87|11.67|11.92|11.72|11.79|11.59|144
1652359500000|2022-05-12 12:45:00|11.86|11.66|11.93|11.73|11.93|11.73|11.81|11.61|108
1652359800000|2022-05-12 12:50:00|11.94|11.74|11.97|11.77|11.97|11.77|11.83|11.63|149
1652360100000|2022-05-12 12:55:00|11.96|11.76|11.93|11.73|11.96|11.76|11.87|11.67|136
1652360400000|2022-05-12 13:00:00|11.92|11.72|11.92|11.72|11.96|11.76|11.85|11.65|164
1652360700000|2022-05-12 13:05:00|11.91|11.71|11.95|11.75|11.98|11.78|11.85|11.65|113
1652361000000|2022-05-12 13:10:00|11.94|11.74|11.94|11.74|12.02|11.82|11.9|11.7|89
1652361300000|2022-05-12 13:15:00|11.95|11.75|11.94|11.74|11.97|11.77|11.87|11.67|78
1652361600000|2022-05-12 13:20:00|11.93|11.73|12.03|11.83|12.03|11.83|11.92|11.72|105
1652361900000|2022-05-12 13:25:00|12.02|11.82|11.99|11.79|12.04|11.84|11.93|11.73|140
1652362200000|2022-05-12 13:30:00|12|11.8|11.77|11.57|12.08|11.88|11.73|11.53|267
1652362500000|2022-05-12 13:35:00|11.76|11.56|11.66|11.46|11.81|11.61|11.64|11.44|200
1652362800000|2022-05-12 13:40:00|11.65|11.45|11.76|11.56|11.77|11.57|11.64|11.44|146
1652363100000|2022-05-12 13:45:00|11.77|11.57|11.83|11.63|11.92|11.72|11.68|11.48|175
1652363400000|2022-05-12 13:50:00|11.82|11.62|11.84|11.64|11.89|11.69|11.74|11.54|159
1652363700000|2022-05-12 13:55:00|11.83|11.63|11.75|11.55|11.83|11.63|11.73|11.53|105
1652364000000|2022-05-12 14:00:00|11.74|11.54|11.65|11.45|11.76|11.56|11.61|11.41|120
1652364300000|2022-05-12 14:05:00|11.64|11.44|11.73|11.53|11.74|11.54|11.63|11.43|112
1652364600000|2022-05-12 14:10:00|11.74|11.54|11.76|11.56|11.86|11.66|11.71|11.51|117
1652364900000|2022-05-12 14:15:00|11.77|11.57|11.85|11.65|11.86|11.66|11.73|11.53|143
1652365200000|2022-05-12 14:20:00|11.84|11.64|11.94|11.74|11.95|11.75|11.82|11.62|178
1652365500000|2022-05-12 14:25:00|11.93|11.73|11.85|11.65|11.98|11.78|11.83|11.63|113
1652365800000|2022-05-12 14:30:00|11.86|11.66|11.86|11.66|11.94|11.74|11.82|11.62|130
1652366100000|2022-05-12 14:35:00|11.87|11.67|11.96|11.76|11.96|11.76|11.81|11.61|131
1652366400000|2022-05-12 14:40:00|11.97|11.77|11.85|11.65|11.97|11.77|11.84|11.64|100
1652366700000|2022-05-12 14:45:00|11.84|11.64|11.87|11.67|11.91|11.71|11.8|11.6|110
1652367000000|2022-05-12 14:50:00|11.88|11.68|11.98|11.78|12.01|11.81|11.87|11.67|85
1652367300000|2022-05-12 14:55:00|11.99|11.79|12.14|11.94|12.15|11.95|11.98|11.78|126
1652367600000|2022-05-12 15:00:00|12.15|11.95|12.24|12.04|12.24|12.04|12.05|11.85|182
1652367900000|2022-05-12 15:05:00|12.25|12.05|12.38|12.18|12.39|12.19|12.13|11.93|161
1652368200000|2022-05-12 15:10:00|12.39|12.19|12.32|12.12|12.39|12.19|12.25|12.05|182
1652368500000|2022-05-12 15:15:00|12.33|12.13|12.36|12.16|12.37|12.17|12.23|12.03|137
1652368800000|2022-05-12 15:20:00|12.37|12.17|12.3|12.1|12.41|12.21|12.28|12.08|114
1652369100000|2022-05-12 15:25:00|12.29|12.09|12.27|12.07|12.34|12.14|12.27|12.07|84
1652369400000|2022-05-12 15:30:00|12.26|12.06|12.37|12.17|12.42|12.22|12.25|12.05|154
1652369700000|2022-05-12 15:35:00|12.36|12.16|12.43|12.23|12.45|12.25|12.31|12.11|131
1652370000000|2022-05-12 15:40:00|12.44|12.24|12.38|12.18|12.45|12.25|12.35|12.15|109
1652370300000|2022-05-12 15:45:00|12.39|12.19|12.34|12.14|12.4|12.2|12.29|12.09|93
1652370600000|2022-05-12 15:50:00|12.35|12.15|12.42|12.22|12.45|12.25|12.34|12.14|120
1652370900000|2022-05-12 15:55:00|12.41|12.21|12.22|12.02|12.42|12.22|12.22|12.02|92
1652371200000|2022-05-12 16:00:00|12.21|12.01|12.29|12.09|12.29|12.09|12.17|11.97|123
1652371500000|2022-05-12 16:05:00|12.28|12.08|12.39|12.19|12.4|12.2|12.21|12.01|164
1652371800000|2022-05-12 16:10:00|12.38|12.18|12.35|12.15|12.41|12.21|12.28|12.08|125
1652372100000|2022-05-12 16:15:00|12.34|12.14|12.37|12.17|12.42|12.22|12.29|12.09|122
1652372400000|2022-05-12 16:20:00|12.36|12.16|12.52|12.32|12.52|12.32|12.36|12.16|110
1652372700000|2022-05-12 16:25:00|12.51|12.31|12.53|12.33|12.6|12.4|12.49|12.29|117
1652373000000|2022-05-12 16:30:00|12.54|12.34|12.64|12.44|12.68|12.48|12.52|12.32|122
1652373300000|2022-05-12 16:35:00|12.65|12.45|12.56|12.36|12.66|12.46|12.54|12.34|80
1652373600000|2022-05-12 16:40:00|12.55|12.35|12.7|12.5|12.71|12.51|12.5|12.3|120
1652373900000|2022-05-12 16:45:00|12.71|12.51|12.72|12.52|12.79|12.59|12.68|12.48|136
1652374200000|2022-05-12 16:50:00|12.71|12.51|12.72|12.52|12.76|12.56|12.68|12.48|104
1652374500000|2022-05-12 16:55:00|12.71|12.51|12.79|12.59|12.87|12.67|12.69|12.49|119
1652374800000|2022-05-12 17:00:00|12.8|12.6|12.78|12.58|12.88|12.68|12.77|12.57|107
1652375100000|2022-05-12 17:05:00|12.77|12.57|12.7|12.5|12.8|12.6|12.67|12.47|119
1652375400000|2022-05-12 17:10:00|12.71|12.51|12.68|12.48|12.8|12.6|12.65|12.45|135
1652375700000|2022-05-12 17:15:00|12.66|12.46|12.66|12.46|12.79|12.59|12.62|12.42|100
1652376000000|2022-05-12 17:20:00|12.67|12.47|12.67|12.47|12.71|12.51|12.63|12.43|77
1652376300000|2022-05-12 17:25:00|12.66|12.46|12.72|12.52|12.73|12.53|12.64|12.44|75
1652376600000|2022-05-12 17:30:00|12.73|12.53|12.7|12.5|12.81|12.61|12.67|12.47|101
1652376900000|2022-05-12 17:35:00|12.69|12.49|12.61|12.41|12.71|12.51|12.59|12.39|68
1652377200000|2022-05-12 17:40:00|12.62|12.42|12.68|12.48|12.68|12.48|12.62|12.42|55
1652377500000|2022-05-12 17:45:00|12.66|12.46|12.53|12.33|12.7|12.5|12.51|12.31|89
1652377800000|2022-05-12 17:50:00|12.54|12.34|12.51|12.31|12.58|12.38|12.49|12.29|118
1652378100000|2022-05-12 17:55:00|12.5|12.3|12.51|12.31|12.53|12.33|12.46|12.26|100
1652378400000|2022-05-12 18:00:00|12.5|12.3|12.55|12.35|12.57|12.37|12.5|12.3|76
1652378700000|2022-05-12 18:05:00|12.54|12.34|12.46|12.26|12.56|12.36|12.45|12.25|77
1652379000000|2022-05-12 18:10:00|12.45|12.25|12.43|12.23|12.49|12.29|12.42|12.22|83
1652379300000|2022-05-12 18:15:00|12.44|12.24|12.47|12.27|12.48|12.28|12.41|12.21|83
1652379600000|2022-05-12 18:20:00|12.46|12.26|12.46|12.26|12.51|12.31|12.42|12.22|55
1652379900000|2022-05-12 18:25:00|12.45|12.25|12.48|12.28|12.49|12.29|12.42|12.22|60
1652380200000|2022-05-12 18:30:00|12.47|12.27|12.42|12.22|12.5|12.3|12.38|12.18|64
1652380500000|2022-05-12 18:35:00|12.41|12.21|12.36|12.16|12.43|12.23|12.35|12.15|66
1652380800000|2022-05-12 18:40:00|12.37|12.17|12.35|12.15|12.4|12.2|12.29|12.09|47
1652381100000|2022-05-12 18:45:00|12.36|12.16|12.31|12.11|12.4|12.2|12.3|12.1|58
1652381400000|2022-05-12 18:50:00|12.3|12.1|12.32|12.12|12.36|12.16|12.28|12.08|81
1652381700000|2022-05-12 18:55:00|12.33|12.13|12.29|12.09|12.35|12.15|12.27|12.07|53
1652382000000|2022-05-12 19:00:00|12.28|12.08|12.4|12.2|12.4|12.2|12.26|12.06|73
1652382300000|2022-05-12 19:05:00|12.41|12.21|12.37|12.17|12.41|12.21|12.37|12.17|25
1652382600000|2022-05-12 19:10:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|5
1652382900000|2022-05-12 19:15:00|12.35|12.15|12.4|12.2|12.41|12.21|12.31|12.11|68
1652383200000|2022-05-12 19:20:00|12.41|12.21|12.52|12.32|12.54|12.34|12.41|12.21|98
1652383500000|2022-05-12 19:25:00|12.51|12.31|12.44|12.24|12.58|12.38|12.44|12.24|87
1652383800000|2022-05-12 19:30:00|12.45|12.25|12.54|12.34|12.59|12.39|12.45|12.25|92
1652384100000|2022-05-12 19:35:00|12.53|12.33|12.48|12.28|12.54|12.34|12.45|12.25|94
1652384400000|2022-05-12 19:40:00|12.49|12.29|12.5|12.3|12.55|12.35|12.42|12.22|87
1652384700000|2022-05-12 19:45:00|12.49|12.29|12.46|12.26|12.52|12.32|12.4|12.2|92
1652385000000|2022-05-12 19:50:00|12.47|12.27|12.48|12.28|12.53|12.33|12.45|12.25|66
1652385300000|2022-05-12 19:55:00|12.49|12.29|12.5|12.3|12.58|12.38|12.46|12.26|76
1652385600000|2022-05-12 20:00:00|12.51|12.31|12.49|12.29|12.57|12.37|12.46|12.26|90
1652385900000|2022-05-12 20:05:00|12.48|12.28|12.4|12.2|12.5|12.3|12.37|12.17|72
1652386200000|2022-05-12 20:10:00|12.39|12.19|12.34|12.14|12.39|12.19|12.31|12.11|66
1652386500000|2022-05-12 20:15:00|12.35|12.15|12.4|12.2|12.4|12.2|12.32|12.12|65
1652386800000|2022-05-12 20:20:00|12.41|12.21|12.46|12.26|12.47|12.27|12.38|12.18|64
1652387100000|2022-05-12 20:25:00|12.45|12.25|12.5|12.3|12.51|12.31|12.43|12.23|60
1652387400000|2022-05-12 20:30:00|12.49|12.29|12.41|12.21|12.49|12.29|12.39|12.19|70
1652387700000|2022-05-12 20:35:00|12.42|12.22|12.5|12.3|12.5|12.3|12.41|12.21|69
1652388000000|2022-05-12 20:40:00|12.51|12.31|12.43|12.23|12.53|12.33|12.42|12.22|75
1652388300000|2022-05-12 20:45:00|12.42|12.22|12.43|12.23|12.46|12.26|12.4|12.2|67
1652388600000|2022-05-12 20:50:00|12.42|12.22|12.35|12.15|12.42|12.22|12.35|12.15|52
1652388900000|2022-05-12 20:55:00|12.36|12.16|12.28|12.08|12.36|12.16|12.28|12.08|51
1652389200000|2022-05-12 21:00:00|12.29|12.09|12.19|11.99|12.29|12.09|12.19|11.99|65
1652389500000|2022-05-12 21:05:00|12.2|12|12.18|11.98|12.21|12.01|12.16|11.96|55
1652389800000|2022-05-12 21:10:00|12.19|11.99|12.17|11.97|12.26|12.06|12.17|11.97|93
1652390100000|2022-05-12 21:15:00|12.18|11.98|12.15|11.95|12.18|11.98|12.13|11.93|26
1652390400000|2022-05-12 21:20:00|12.16|11.96|12.14|11.94|12.16|11.96|12.13|11.93|15
1652390700000|2022-05-12 21:25:00|12.13|11.93|12.08|11.88|12.13|11.93|12.07|11.87|26
1652391000000|2022-05-12 21:30:00|12.07|11.87|11.96|11.76|12.07|11.87|11.96|11.76|42
1652391300000|2022-05-12 21:35:00|11.97|11.77|11.93|11.73|11.99|11.79|11.92|11.72|61
1652391600000|2022-05-12 21:40:00|11.94|11.74|12.04|11.84|12.06|11.86|11.94|11.74|40
1652391900000|2022-05-12 21:45:00|12.05|11.85|11.96|11.76|12.08|11.88|11.96|11.76|39
1652392200000|2022-05-12 21:50:00|11.97|11.77|11.98|11.78|12|11.8|11.95|11.75|54
1652392500000|2022-05-12 21:55:00|11.99|11.79|12.02|11.82|12.07|11.87|11.99|11.79|36
1652392800000|2022-05-12 22:00:00|12.03|11.83|12.07|11.87|12.11|11.91|12.02|11.82|22
1652393100000|2022-05-12 22:05:00|12.08|11.88|12.07|11.87|12.08|11.88|12.05|11.85|16
1652393400000|2022-05-12 22:10:00|12.08|11.88|12.19|11.99|12.2|12|12.07|11.87|46
1652393700000|2022-05-12 22:15:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|21
1652394000000|2022-05-12 22:20:00|12.17|11.97|11.97|11.77|12.17|11.97|11.97|11.77|46
1652394300000|2022-05-12 22:25:00|11.98|11.78|11.97|11.77|12.01|11.81|11.97|11.77|36
1652394600000|2022-05-12 22:30:00|11.98|11.78|11.97|11.77|11.99|11.79|11.91|11.71|49
1652394900000|2022-05-12 22:35:00|11.96|11.76|12|11.8|12.01|11.81|11.96|11.76|13
1652395200000|2022-05-12 22:40:00|12.02|11.82|12.04|11.84|12.05|11.85|11.99|11.79|47
1652395500000|2022-05-12 22:45:00|12.05|11.85|12.07|11.87|12.13|11.93|12.03|11.83|38
1652395800000|2022-05-12 22:50:00|12.08|11.88|12|11.8|12.09|11.89|12|11.8|31
1652396100000|2022-05-12 22:55:00|12.01|11.81|12.1|11.9|12.1|11.9|12|11.8|41
1652396400000|2022-05-12 23:00:00|12.11|11.91|12.16|11.96|12.18|11.98|12.11|11.91|48
1652396700000|2022-05-12 23:05:00|12.17|11.97|12.23|12.03|12.25|12.05|12.16|11.96|107
1652397000000|2022-05-12 23:10:00|12.22|12.02|12.23|12.03|12.27|12.07|12.2|12|59
1652397300000|2022-05-12 23:15:00|12.24|12.04|12.25|12.05|12.26|12.06|12.21|12.01|40
1652397600000|2022-05-12 23:20:00|12.26|12.06|12.23|12.03|12.28|12.08|12.2|12|51
1652397900000|2022-05-12 23:25:00|12.24|12.04|12.18|11.98|12.24|12.04|12.18|11.98|45
1652398200000|2022-05-12 23:30:00|12.17|11.97|12.21|12.01|12.21|12.01|12.13|11.93|65
1652398500000|2022-05-12 23:35:00|12.22|12.02|12.2|12|12.25|12.05|12.19|11.99|71
1652398800000|2022-05-12 23:40:00|12.21|12.01|12.21|12.01|12.25|12.05|12.18|11.98|82
1652399100000|2022-05-12 23:45:00|12.2|12|12.24|12.04|12.27|12.07|12.2|12|63
1652399400000|2022-05-12 23:50:00|12.25|12.05|12.18|11.98|12.26|12.06|12.18|11.98|76
1652399700000|2022-05-12 23:55:00|12.17|11.97|12.14|11.94|12.17|11.97|12.11|11.91|98
1652400000000|2022-05-13 00:00:00|12.13|11.93|12.16|11.96|12.17|11.97|12.11|11.91|81
1652400300000|2022-05-13 00:05:00|12.15|11.95|12.18|11.98|12.25|12.05|12.09|11.89|110
1652400600000|2022-05-13 00:10:00|12.17|11.97|12.14|11.94|12.21|12.01|12.13|11.93|78
1652400900000|2022-05-13 00:15:00|12.15|11.95|12.07|11.87|12.15|11.95|12.06|11.86|67
1652401200000|2022-05-13 00:20:00|12.06|11.86|12.09|11.89|12.1|11.9|12.06|11.86|66
1652401500000|2022-05-13 00:25:00|12.08|11.88|12.17|11.97|12.18|11.98|12.08|11.88|68
1652401800000|2022-05-13 00:30:00|12.18|11.98|12.26|12.06|12.29|12.09|12.16|11.96|81
1652402100000|2022-05-13 00:35:00|12.25|12.05|12.22|12.02|12.27|12.07|12.21|12.01|64
1652402400000|2022-05-13 00:40:00|12.21|12.01|12.27|12.07|12.3|12.1|12.21|12.01|77
1652402700000|2022-05-13 00:45:00|12.28|12.08|12.34|12.14|12.34|12.14|12.26|12.06|71
1652403000000|2022-05-13 00:50:00|12.33|12.13|12.4|12.2|12.41|12.21|12.31|12.11|96
1652403300000|2022-05-13 00:55:00|12.39|12.19|12.44|12.24|12.45|12.25|12.36|12.16|61
1652403600000|2022-05-13 01:00:00|12.43|12.23|12.57|12.37|12.57|12.37|12.42|12.22|81
1652403900000|2022-05-13 01:05:00|12.56|12.36|12.59|12.39|12.61|12.41|12.53|12.33|60
1652404200000|2022-05-13 01:10:00|12.58|12.38|12.53|12.33|12.58|12.38|12.52|12.32|63
1652404500000|2022-05-13 01:15:00|12.54|12.34|12.46|12.26|12.59|12.39|12.45|12.25|97
1652404800000|2022-05-13 01:20:00|12.47|12.27|12.43|12.23|12.49|12.29|12.42|12.22|73
1652405100000|2022-05-13 01:25:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|45
1652405400000|2022-05-13 01:30:00|12.45|12.25|12.38|12.18|12.45|12.25|12.36|12.16|60
1652405700000|2022-05-13 01:35:00|12.37|12.17|12.33|12.13|12.38|12.18|12.3|12.1|67
1652406000000|2022-05-13 01:40:00|12.34|12.14|12.35|12.15|12.39|12.19|12.33|12.13|58
1652406300000|2022-05-13 01:45:00|12.36|12.16|12.31|12.11|12.37|12.17|12.3|12.1|44
1652406600000|2022-05-13 01:50:00|12.32|12.12|12.39|12.19|12.39|12.19|12.3|12.1|46
1652406900000|2022-05-13 01:55:00|12.4|12.2|12.44|12.24|12.48|12.28|12.4|12.2|47
1652407200000|2022-05-13 02:00:00|12.45|12.25|12.43|12.23|12.5|12.3|12.37|12.17|107
1652407500000|2022-05-13 02:05:00|12.44|12.24|12.49|12.29|12.51|12.31|12.39|12.19|78
1652407800000|2022-05-13 02:10:00|12.5|12.3|12.56|12.36|12.59|12.39|12.49|12.29|113
1652408100000|2022-05-13 02:15:00|12.55|12.35|12.56|12.36|12.59|12.39|12.5|12.3|102
1652408400000|2022-05-13 02:20:00|12.55|12.35|12.62|12.42|12.64|12.44|12.53|12.33|100
1652408700000|2022-05-13 02:25:00|12.61|12.41|12.74|12.54|12.76|12.56|12.61|12.41|107
1652409000000|2022-05-13 02:30:00|12.75|12.55|12.75|12.55|12.83|12.63|12.72|12.52|117
1652409300000|2022-05-13 02:35:00|12.76|12.56|12.8|12.6|12.81|12.61|12.72|12.52|73
1652409600000|2022-05-13 02:40:00|12.79|12.59|12.87|12.67|12.89|12.69|12.79|12.59|71
1652409900000|2022-05-13 02:45:00|12.88|12.68|12.83|12.63|12.88|12.68|12.79|12.59|78
1652410200000|2022-05-13 02:50:00|12.82|12.62|12.85|12.65|12.85|12.65|12.8|12.6|60
1652410500000|2022-05-13 02:55:00|12.84|12.64|13|12.8|13.04|12.84|12.83|12.63|119
1652410800000|2022-05-13 03:00:00|13.01|12.81|13|12.8|13.06|12.86|12.99|12.79|99
1652411100000|2022-05-13 03:05:00|12.99|12.79|13.18|12.98|13.25|13.05|12.98|12.78|171
1652411400000|2022-05-13 03:10:00|13.17|12.97|13.17|12.97|13.25|13.05|13.16|12.96|87
1652411700000|2022-05-13 03:15:00|13.16|12.96|13.17|12.97|13.19|12.99|13.12|12.92|118
1652412000000|2022-05-13 03:20:00|13.16|12.96|13.37|13.17|13.37|13.17|13.12|12.92|120
1652412300000|2022-05-13 03:25:00|13.38|13.18|13.29|13.09|13.39|13.19|13.27|13.07|116
1652412600000|2022-05-13 03:30:00|13.28|13.08|13.27|13.07|13.35|13.15|13.26|13.06|80
1652412900000|2022-05-13 03:35:00|13.26|13.06|13.3|13.1|13.35|13.15|13.26|13.06|72
1652413200000|2022-05-13 03:40:00|13.31|13.11|13.36|13.16|13.37|13.17|13.31|13.11|60
1652413500000|2022-05-13 03:45:00|13.37|13.17|13.44|13.24|13.46|13.26|13.31|13.11|114
1652413800000|2022-05-13 03:50:00|13.45|13.25|13.47|13.27|13.51|13.31|13.42|13.22|89
1652414100000|2022-05-13 03:55:00|13.46|13.26|13.44|13.24|13.54|13.34|13.41|13.21|76
1652414400000|2022-05-13 04:00:00|13.43|13.23|13.35|13.15|13.46|13.26|13.34|13.14|99
1652414700000|2022-05-13 04:05:00|13.36|13.16|13.32|13.12|13.39|13.19|13.31|13.11|70
1652415000000|2022-05-13 04:10:00|13.31|13.11|13.36|13.16|13.39|13.19|13.28|13.08|74
1652415300000|2022-05-13 04:15:00|13.35|13.15|13.36|13.16|13.37|13.17|13.32|13.12|40
1652415600000|2022-05-13 04:20:00|13.37|13.17|13.35|13.15|13.37|13.17|13.33|13.13|63
1652415900000|2022-05-13 04:25:00|13.34|13.14|13.46|13.26|13.46|13.26|13.34|13.14|39
1652416200000|2022-05-13 04:30:00|13.47|13.27|13.37|13.17|13.49|13.29|13.37|13.17|59
1652416500000|2022-05-13 04:35:00|13.38|13.18|13.35|13.15|13.39|13.19|13.34|13.14|66
1652416800000|2022-05-13 04:40:00|13.36|13.16|13.42|13.22|13.43|13.23|13.36|13.16|43
1652417100000|2022-05-13 04:45:00|13.43|13.23|13.47|13.27|13.48|13.28|13.43|13.23|40
1652417400000|2022-05-13 04:50:00|13.46|13.26|13.48|13.28|13.51|13.31|13.43|13.23|46
1652417700000|2022-05-13 04:55:00|13.49|13.29|13.52|13.32|13.56|13.36|13.48|13.28|38
1652418000000|2022-05-13 05:00:00|13.51|13.31|13.45|13.25|13.53|13.33|13.45|13.25|41
1652418300000|2022-05-13 05:05:00|13.46|13.26|13.65|13.45|13.67|13.47|13.45|13.25|74
1652418600000|2022-05-13 05:10:00|13.67|13.47|13.73|13.53|13.8|13.6|13.61|13.41|126
1652418900000|2022-05-13 05:15:00|13.74|13.54|13.81|13.61|13.83|13.63|13.73|13.53|121
1652419200000|2022-05-13 05:20:00|13.82|13.62|13.89|13.69|14.02|13.82|13.8|13.6|133
1652419500000|2022-05-13 05:25:00|13.88|13.68|13.89|13.69|13.95|13.75|13.86|13.66|114
1652419800000|2022-05-13 05:30:00|13.9|13.7|13.85|13.65|13.9|13.7|13.8|13.6|111
1652420100000|2022-05-13 05:35:00|13.86|13.66|13.83|13.63|13.88|13.68|13.82|13.62|70
1652420400000|2022-05-13 05:40:00|13.82|13.62|13.89|13.69|13.9|13.7|13.82|13.62|60
1652420700000|2022-05-13 05:45:00|13.9|13.7|13.96|13.76|13.96|13.76|13.84|13.64|77
1652421000000|2022-05-13 05:50:00|13.95|13.75|13.78|13.58|13.95|13.75|13.75|13.55|95
1652421300000|2022-05-13 05:55:00|13.79|13.59|13.75|13.55|13.79|13.59|13.71|13.51|75
1652421600000|2022-05-13 06:00:00|13.76|13.56|13.73|13.53|13.82|13.62|13.72|13.52|82
1652421900000|2022-05-13 06:05:00|13.74|13.54|13.84|13.64|13.85|13.65|13.74|13.54|62
1652422200000|2022-05-13 06:10:00|13.83|13.63|13.81|13.61|13.84|13.64|13.76|13.56|83
1652422500000|2022-05-13 06:15:00|13.82|13.62|13.84|13.64|13.84|13.64|13.75|13.55|75
1652422800000|2022-05-13 06:20:00|13.85|13.65|13.67|13.47|13.85|13.65|13.64|13.44|98
1652423100000|2022-05-13 06:25:00|13.68|13.48|13.7|13.5|13.72|13.52|13.68|13.48|49
1652423400000|2022-05-13 06:30:00|13.71|13.51|13.72|13.52|13.76|13.56|13.69|13.49|48
1652423700000|2022-05-13 06:35:00|13.71|13.51|13.73|13.53|13.77|13.57|13.7|13.5|73
1652424000000|2022-05-13 06:40:00|13.72|13.52|13.74|13.54|13.75|13.55|13.7|13.5|47
1652424300000|2022-05-13 06:45:00|13.75|13.55|13.8|13.6|13.82|13.62|13.72|13.52|50
1652424600000|2022-05-13 06:50:00|13.81|13.61|13.68|13.48|13.82|13.62|13.68|13.48|74
1652424900000|2022-05-13 06:55:00|13.67|13.47|13.65|13.45|13.72|13.52|13.6|13.4|74
1652425200000|2022-05-13 07:00:00|13.64|13.44|13.56|13.36|13.64|13.44|13.54|13.34|54
1652425500000|2022-05-13 07:05:00|13.55|13.35|13.53|13.33|13.58|13.38|13.52|13.32|85
1652425800000|2022-05-13 07:10:00|13.54|13.34|13.62|13.42|13.64|13.44|13.53|13.33|65
1652426100000|2022-05-13 07:15:00|13.63|13.43|13.57|13.37|13.69|13.49|13.55|13.35|69
1652426400000|2022-05-13 07:20:00|13.56|13.36|13.62|13.42|13.64|13.44|13.56|13.36|61
1652426700000|2022-05-13 07:25:00|13.63|13.43|13.59|13.39|13.63|13.43|13.54|13.34|55
1652427000000|2022-05-13 07:30:00|13.6|13.4|13.51|13.31|13.6|13.4|13.48|13.28|88
1652427300000|2022-05-13 07:35:00|13.5|13.3|13.6|13.4|13.6|13.4|13.49|13.29|43
1652427600000|2022-05-13 07:40:00|13.59|13.39|13.49|13.29|13.6|13.4|13.48|13.28|79
1652427900000|2022-05-13 07:45:00|13.48|13.28|13.32|13.12|13.49|13.29|13.32|13.12|85
1652428200000|2022-05-13 07:50:00|13.33|13.13|13.34|13.14|13.38|13.18|13.33|13.13|62
1652428500000|2022-05-13 07:55:00|13.35|13.15|13.29|13.09|13.36|13.16|13.28|13.08|66
1652428800000|2022-05-13 08:00:00|13.3|13.1|13.44|13.24|13.45|13.25|13.29|13.09|84
1652429100000|2022-05-13 08:05:00|13.45|13.25|13.45|13.25|13.52|13.32|13.45|13.25|67
1652429400000|2022-05-13 08:10:00|13.46|13.26|13.47|13.27|13.47|13.27|13.42|13.22|44
1652429700000|2022-05-13 08:15:00|13.48|13.28|13.51|13.31|13.52|13.32|13.45|13.25|60
1652430000000|2022-05-13 08:20:00|13.5|13.3|13.56|13.36|13.56|13.36|13.45|13.25|65
1652430300000|2022-05-13 08:25:00|13.55|13.35|13.54|13.34|13.6|13.4|13.5|13.3|58
1652430600000|2022-05-13 08:30:00|13.53|13.33|13.51|13.31|13.55|13.35|13.45|13.25|57
1652430900000|2022-05-13 08:35:00|13.52|13.32|13.51|13.31|13.53|13.33|13.47|13.27|35
1652431200000|2022-05-13 08:40:00|13.52|13.32|13.58|13.38|13.62|13.42|13.52|13.32|59
1652431500000|2022-05-13 08:45:00|13.57|13.37|13.5|13.3|13.65|13.45|13.49|13.29|68
1652431800000|2022-05-13 08:50:00|13.51|13.31|13.52|13.32|13.54|13.34|13.5|13.3|46
1652432100000|2022-05-13 08:55:00|13.53|13.33|13.6|13.4|13.6|13.4|13.53|13.33|52
1652432400000|2022-05-13 09:00:00|13.59|13.39|13.66|13.46|13.66|13.46|13.59|13.39|62
1652432700000|2022-05-13 09:05:00|13.67|13.47|13.69|13.49|13.72|13.52|13.65|13.45|39
1652433000000|2022-05-13 09:10:00|13.7|13.5|13.76|13.56|13.79|13.59|13.7|13.5|91
1652433300000|2022-05-13 09:15:00|13.77|13.57|13.83|13.63|13.83|13.63|13.77|13.57|87
1652433600000|2022-05-13 09:20:00|13.82|13.62|13.79|13.59|13.82|13.62|13.77|13.57|60
1652433900000|2022-05-13 09:25:00|13.8|13.6|13.67|13.47|13.85|13.65|13.66|13.46|89
1652434200000|2022-05-13 09:30:00|13.66|13.46|13.66|13.46|13.69|13.49|13.62|13.42|71
1652434500000|2022-05-13 09:35:00|13.67|13.47|13.6|13.4|13.68|13.48|13.59|13.39|64
1652434800000|2022-05-13 09:40:00|13.61|13.41|13.64|13.44|13.64|13.44|13.6|13.4|43
1652435100000|2022-05-13 09:45:00|13.63|13.43|13.55|13.35|13.68|13.48|13.54|13.34|93
1652435400000|2022-05-13 09:50:00|13.54|13.34|13.57|13.37|13.58|13.38|13.52|13.32|58
1652435700000|2022-05-13 09:55:00|13.58|13.38|13.57|13.37|13.62|13.42|13.55|13.35|48
1652436000000|2022-05-13 10:00:00|13.56|13.36|13.53|13.33|13.59|13.39|13.52|13.32|68
1652436300000|2022-05-13 10:05:00|13.52|13.32|13.5|13.3|13.54|13.34|13.5|13.3|61
1652436600000|2022-05-13 10:10:00|13.51|13.31|13.5|13.3|13.51|13.31|13.44|13.24|42
1652436900000|2022-05-13 10:15:00|13.49|13.29|13.51|13.31|13.52|13.32|13.48|13.28|51
1652437200000|2022-05-13 10:20:00|13.52|13.32|13.56|13.36|13.58|13.38|13.5|13.3|45
1652437500000|2022-05-13 10:25:00|13.57|13.37|13.47|13.27|13.57|13.37|13.47|13.27|43
1652437800000|2022-05-13 10:30:00|13.46|13.26|13.56|13.36|13.6|13.4|13.46|13.26|55
1652438100000|2022-05-13 10:35:00|13.57|13.37|13.71|13.51|13.73|13.53|13.57|13.37|59
1652438400000|2022-05-13 10:40:00|13.72|13.52|13.73|13.53|13.73|13.53|13.69|13.49|36
1652438700000|2022-05-13 10:45:00|13.72|13.52|13.81|13.61|13.81|13.61|13.71|13.51|86
1652439000000|2022-05-13 10:50:00|13.82|13.62|13.83|13.63|13.83|13.63|13.77|13.57|52
1652439300000|2022-05-13 10:55:00|13.82|13.62|13.81|13.61|13.83|13.63|13.79|13.59|52
1652439600000|2022-05-13 11:00:00|13.82|13.62|13.82|13.62|13.86|13.66|13.81|13.61|49
1652439900000|2022-05-13 11:05:00|13.81|13.61|13.83|13.63|13.85|13.65|13.76|13.56|54
1652440200000|2022-05-13 11:10:00|13.82|13.62|13.73|13.53|13.82|13.62|13.71|13.51|62
1652440500000|2022-05-13 11:15:00|13.72|13.52|13.71|13.51|13.74|13.54|13.66|13.46|74
1652440800000|2022-05-13 11:20:00|13.7|13.5|13.69|13.49|13.72|13.52|13.67|13.47|44
1652441100000|2022-05-13 11:25:00|13.7|13.5|13.77|13.57|13.78|13.58|13.69|13.49|64
1652441400000|2022-05-13 11:30:00|13.78|13.58|13.71|13.51|13.79|13.59|13.68|13.48|72
1652441700000|2022-05-13 11:35:00|13.7|13.5|13.76|13.56|13.79|13.59|13.7|13.5|61
1652442000000|2022-05-13 11:40:00|13.77|13.57|13.8|13.6|13.8|13.6|13.77|13.57|46
1652442300000|2022-05-13 11:45:00|13.79|13.59|13.85|13.65|13.85|13.65|13.78|13.58|31
1652442600000|2022-05-13 11:50:00|13.86|13.66|13.93|13.73|13.97|13.77|13.84|13.64|92
1652442900000|2022-05-13 11:55:00|13.92|13.72|13.97|13.77|14.02|13.82|13.9|13.7|70
1652443200000|2022-05-13 12:00:00|13.98|13.78|13.89|13.69|13.98|13.78|13.89|13.69|73
1652443500000|2022-05-13 12:05:00|13.9|13.7|13.84|13.64|13.9|13.7|13.83|13.63|61
1652443800000|2022-05-13 12:10:00|13.83|13.63|13.81|13.61|13.84|13.64|13.79|13.59|49
1652444100000|2022-05-13 12:15:00|13.82|13.62|13.9|13.7|13.95|13.75|13.81|13.61|83
1652444400000|2022-05-13 12:20:00|13.89|13.69|13.89|13.69|13.95|13.75|13.87|13.67|75
1652444700000|2022-05-13 12:25:00|13.9|13.7|13.96|13.76|13.97|13.77|13.88|13.68|37
1652445000000|2022-05-13 12:30:00|13.97|13.77|14.07|13.87|14.07|13.87|13.97|13.77|71
1652445300000|2022-05-13 12:35:00|14.06|13.86|13.92|13.72|14.06|13.86|13.92|13.72|56
1652445600000|2022-05-13 12:40:00|13.91|13.71|13.85|13.65|13.92|13.72|13.83|13.63|71
1652445900000|2022-05-13 12:45:00|13.86|13.66|13.83|13.63|13.88|13.68|13.81|13.61|72
1652446200000|2022-05-13 12:50:00|13.84|13.64|13.9|13.7|13.9|13.7|13.83|13.63|39
1652446500000|2022-05-13 12:55:00|13.89|13.69|13.89|13.69|13.9|13.7|13.86|13.66|57
1652446800000|2022-05-13 13:00:00|13.9|13.7|13.9|13.7|13.92|13.72|13.85|13.65|63
1652447100000|2022-05-13 13:05:00|13.89|13.69|13.78|13.58|13.9|13.7|13.76|13.56|86
1652447400000|2022-05-13 13:10:00|13.79|13.59|13.72|13.52|13.8|13.6|13.71|13.51|76
1652447700000|2022-05-13 13:15:00|13.71|13.51|13.69|13.49|13.73|13.53|13.66|13.46|53
1652448000000|2022-05-13 13:20:00|13.7|13.5|13.68|13.48|13.72|13.52|13.67|13.47|66
1652448300000|2022-05-13 13:25:00|13.67|13.47|13.62|13.42|13.71|13.51|13.61|13.41|73
1652448600000|2022-05-13 13:30:00|13.63|13.43|13.59|13.39|13.79|13.59|13.57|13.37|194
1652448900000|2022-05-13 13:35:00|13.6|13.4|13.61|13.41|13.71|13.51|13.58|13.38|126
1652449200000|2022-05-13 13:40:00|13.6|13.4|13.73|13.53|13.74|13.54|13.58|13.38|127
1652449500000|2022-05-13 13:45:00|13.74|13.54|13.72|13.52|13.77|13.57|13.69|13.49|102
1652449800000|2022-05-13 13:50:00|13.73|13.53|13.88|13.68|13.88|13.68|13.73|13.53|92
1652450100000|2022-05-13 13:55:00|13.87|13.67|13.91|13.71|13.92|13.72|13.84|13.64|97
1652450400000|2022-05-13 14:00:00|13.92|13.72|14.03|13.83|14.05|13.85|13.89|13.69|94
1652450700000|2022-05-13 14:05:00|14.02|13.82|13.99|13.79|14.03|13.83|13.97|13.77|60
1652451000000|2022-05-13 14:10:00|13.98|13.78|13.91|13.71|14.01|13.81|13.87|13.67|89
1652451300000|2022-05-13 14:15:00|13.9|13.7|13.86|13.66|13.91|13.71|13.86|13.66|57
1652451600000|2022-05-13 14:20:00|13.87|13.67|13.97|13.77|13.98|13.78|13.87|13.67|57
1652451900000|2022-05-13 14:25:00|13.96|13.76|14.02|13.82|14.06|13.86|13.95|13.75|95
1652452200000|2022-05-13 14:30:00|14.01|13.81|14.05|13.85|14.07|13.87|13.99|13.79|57
1652452500000|2022-05-13 14:35:00|14.06|13.86|14.06|13.86|14.08|13.88|14.04|13.84|55
1652452800000|2022-05-13 14:40:00|14.05|13.85|13.99|13.79|14.06|13.86|13.99|13.79|55
1652453100000|2022-05-13 14:45:00|14|13.8|13.94|13.74|14.01|13.81|13.91|13.71|101
1652453400000|2022-05-13 14:50:00|13.93|13.73|13.98|13.78|13.99|13.79|13.91|13.71|48
1652453700000|2022-05-13 14:55:00|13.97|13.77|13.94|13.74|13.99|13.79|13.93|13.73|50
1652454000000|2022-05-13 15:00:00|13.93|13.73|13.89|13.69|13.95|13.75|13.88|13.68|57
1652454300000|2022-05-13 15:05:00|13.9|13.7|13.92|13.72|13.93|13.73|13.9|13.7|41
1652454600000|2022-05-13 15:10:00|13.93|13.73|13.89|13.69|13.93|13.73|13.87|13.67|39
1652454900000|2022-05-13 15:15:00|13.88|13.68|13.78|13.58|13.89|13.69|13.78|13.58|62
1652455200000|2022-05-13 15:20:00|13.79|13.59|13.78|13.58|13.82|13.62|13.78|13.58|55
1652455500000|2022-05-13 15:25:00|13.77|13.57|13.82|13.62|13.83|13.63|13.76|13.56|42
1652455800000|2022-05-13 15:30:00|13.81|13.61|13.71|13.51|13.84|13.64|13.69|13.49|83
1652456100000|2022-05-13 15:35:00|13.7|13.5|13.75|13.55|13.75|13.55|13.7|13.5|56
1652456400000|2022-05-13 15:40:00|13.74|13.54|13.61|13.41|13.75|13.55|13.61|13.41|78
1652456700000|2022-05-13 15:45:00|13.6|13.4|13.66|13.46|13.69|13.49|13.52|13.32|100
1652457000000|2022-05-13 15:50:00|13.67|13.47|13.61|13.41|13.68|13.48|13.6|13.4|57
1652457300000|2022-05-13 15:55:00|13.6|13.4|13.56|13.36|13.6|13.4|13.53|13.33|69
1652457600000|2022-05-13 16:00:00|13.57|13.37|13.61|13.41|13.62|13.42|13.54|13.34|105
1652457900000|2022-05-13 16:05:00|13.6|13.4|13.71|13.51|13.71|13.51|13.6|13.4|74
1652458200000|2022-05-13 16:10:00|13.72|13.52|13.69|13.49|13.72|13.52|13.67|13.47|58
1652458500000|2022-05-13 16:15:00|13.68|13.48|13.64|13.44|13.68|13.48|13.63|13.43|71
1652458800000|2022-05-13 16:20:00|13.63|13.43|13.56|13.36|13.67|13.47|13.55|13.35|70
1652459100000|2022-05-13 16:25:00|13.55|13.35|13.49|13.29|13.55|13.35|13.48|13.28|77
1652459400000|2022-05-13 16:30:00|13.48|13.28|13.4|13.2|13.53|13.33|13.39|13.19|137
1652459700000|2022-05-13 16:35:00|13.41|13.21|13.5|13.3|13.5|13.3|13.37|13.17|100
1652460000000|2022-05-13 16:40:00|13.51|13.31|13.41|13.21|13.52|13.32|13.4|13.2|83
1652460300000|2022-05-13 16:45:00|13.42|13.22|13.46|13.26|13.51|13.31|13.42|13.22|111
1652460600000|2022-05-13 16:50:00|13.47|13.27|13.44|13.24|13.47|13.27|13.39|13.19|88
1652460900000|2022-05-13 16:55:00|13.45|13.25|13.46|13.26|13.51|13.31|13.45|13.25|74
1652461200000|2022-05-13 17:00:00|13.47|13.27|13.57|13.37|13.59|13.39|13.47|13.27|96
1652461500000|2022-05-13 17:05:00|13.56|13.36|13.59|13.39|13.6|13.4|13.53|13.33|68
1652461800000|2022-05-13 17:10:00|13.58|13.38|13.69|13.49|13.7|13.5|13.56|13.36|86
1652462100000|2022-05-13 17:15:00|13.68|13.48|13.58|13.38|13.69|13.49|13.58|13.38|71
1652462400000|2022-05-13 17:20:00|13.57|13.37|13.64|13.44|13.64|13.44|13.57|13.37|38
1652462700000|2022-05-13 17:25:00|13.63|13.43|13.57|13.37|13.64|13.44|13.57|13.37|49
1652463000000|2022-05-13 17:30:00|13.58|13.38|13.6|13.4|13.62|13.42|13.58|13.38|27
1652463300000|2022-05-13 17:35:00|13.59|13.39|13.53|13.33|13.6|13.4|13.53|13.33|49
1652463600000|2022-05-13 17:40:00|13.52|13.32|13.43|13.23|13.53|13.33|13.42|13.22|75
1652463900000|2022-05-13 17:45:00|13.42|13.22|13.36|13.16|13.42|13.22|13.3|13.1|95
1652464200000|2022-05-13 17:50:00|13.35|13.15|13.37|13.17|13.4|13.2|13.34|13.14|69
1652464500000|2022-05-13 17:55:00|13.38|13.18|13.31|13.11|13.38|13.18|13.29|13.09|98
1652464800000|2022-05-13 18:00:00|13.3|13.1|13.29|13.09|13.35|13.15|13.29|13.09|104
1652465100000|2022-05-13 18:05:00|13.3|13.1|13.4|13.2|13.42|13.22|13.28|13.08|79
1652465400000|2022-05-13 18:10:00|13.41|13.21|13.43|13.23|13.46|13.26|13.4|13.2|75
1652465700000|2022-05-13 18:15:00|13.44|13.24|13.44|13.24|13.46|13.26|13.4|13.2|50
1652466000000|2022-05-13 18:20:00|13.45|13.25|13.37|13.17|13.45|13.25|13.36|13.16|91
1652466300000|2022-05-13 18:25:00|13.36|13.16|13.34|13.14|13.38|13.18|13.3|13.1|83
1652466600000|2022-05-13 18:30:00|13.33|13.13|13.45|13.25|13.47|13.27|13.32|13.12|91
1652466900000|2022-05-13 18:35:00|13.44|13.24|13.43|13.23|13.44|13.24|13.39|13.19|70
1652467200000|2022-05-13 18:40:00|13.44|13.24|13.46|13.26|13.46|13.26|13.41|13.21|49
1652467500000|2022-05-13 18:45:00|13.45|13.25|13.39|13.19|13.45|13.25|13.37|13.17|73
1652467800000|2022-05-13 18:50:00|13.38|13.18|13.48|13.28|13.51|13.31|13.38|13.18|83
1652468100000|2022-05-13 18:55:00|13.47|13.27|13.51|13.31|13.52|13.32|13.47|13.27|49
1652468400000|2022-05-13 19:00:00|13.52|13.32|13.46|13.26|13.52|13.32|13.44|13.24|84
1652468700000|2022-05-13 19:05:00|13.47|13.27|13.51|13.31|13.52|13.32|13.47|13.27|39
1652469000000|2022-05-13 19:10:00|13.5|13.3|13.5|13.3|13.51|13.31|13.48|13.28|39
1652469300000|2022-05-13 19:15:00|13.49|13.29|13.48|13.28|13.51|13.31|13.43|13.23|62
1652469600000|2022-05-13 19:20:00|13.47|13.27|13.49|13.29|13.51|13.31|13.46|13.26|53
1652469900000|2022-05-13 19:25:00|13.48|13.28|13.45|13.25|13.49|13.29|13.44|13.24|36
1652470200000|2022-05-13 19:30:00|13.46|13.26|13.36|13.16|13.46|13.26|13.35|13.15|57
1652470500000|2022-05-13 19:35:00|13.35|13.15|13.37|13.17|13.39|13.19|13.31|13.11|81
1652470800000|2022-05-13 19:40:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|33
1652471100000|2022-05-13 19:45:00|13.37|13.17|13.33|13.13|13.39|13.19|13.31|13.11|49
1652471400000|2022-05-13 19:50:00|13.34|13.14|13.33|13.13|13.34|13.14|13.29|13.09|69
1652471700000|2022-05-13 19:55:00|13.32|13.12|13.35|13.15|13.36|13.16|13.32|13.12|52
1652472000000|2022-05-13 20:00:00|13.36|13.16|13.3|13.1|13.4|13.2|13.3|13.1|55
1652472300000|2022-05-13 20:05:00|13.31|13.11|13.3|13.1|13.31|13.11|13.28|13.08|46
1652472600000|2022-05-13 20:10:00|13.31|13.11|13.31|13.11|13.33|13.13|13.3|13.1|53
1652472900000|2022-05-13 20:15:00|13.32|13.12|13.36|13.16|13.37|13.17|13.31|13.11|21
1652473200000|2022-05-13 20:20:00|13.35|13.15|13.45|13.25|13.45|13.25|13.33|13.13|35
1652473500000|2022-05-13 20:25:00|13.44|13.24|13.42|13.22|13.44|13.24|13.38|13.18|43
1652473800000|2022-05-13 20:30:00|13.41|13.21|13.41|13.21|13.43|13.23|13.39|13.19|43
1652474100000|2022-05-13 20:35:00|13.4|13.2|13.41|13.21|13.43|13.23|13.39|13.19|38
1652474400000|2022-05-13 20:40:00|13.4|13.2|13.39|13.19|13.44|13.24|13.38|13.18|32
1652474700000|2022-05-13 20:45:00|13.38|13.18|13.33|13.13|13.38|13.18|13.33|13.13|48
1652475000000|2022-05-13 20:50:00|13.32|13.12|13.34|13.14|13.36|13.16|13.32|13.12|69
1652475300000|2022-05-13 20:55:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|13
1652511600000|2022-05-14 07:00:00|13.73|13.53|13.7|13.5|13.74|13.54|13.69|13.49|22
1652511900000|2022-05-14 07:05:00|13.71|13.51|13.74|13.54|13.74|13.54|13.7|13.5|30
1652512200000|2022-05-14 07:10:00|13.75|13.55|13.72|13.52|13.75|13.55|13.72|13.52|10
1652512500000|2022-05-14 07:15:00|13.73|13.53|13.69|13.49|13.73|13.53|13.69|13.49|11
1652512800000|2022-05-14 07:20:00|13.68|13.48|13.69|13.49|13.69|13.49|13.66|13.46|22
1652513100000|2022-05-14 07:25:00|13.68|13.48|13.68|13.48|13.7|13.5|13.68|13.48|17
1652513400000|2022-05-14 07:30:00|13.67|13.47|13.6|13.4|13.67|13.47|13.6|13.4|26
1652513700000|2022-05-14 07:35:00|13.61|13.41|13.61|13.41|13.62|13.42|13.6|13.4|11
1652514000000|2022-05-14 07:40:00|13.6|13.4|13.55|13.35|13.62|13.42|13.54|13.34|33
1652514300000|2022-05-14 07:45:00|13.54|13.34|13.55|13.35|13.56|13.36|13.53|13.33|16
1652514600000|2022-05-14 07:50:00|13.54|13.34|13.56|13.36|13.57|13.37|13.54|13.34|18
1652514900000|2022-05-14 07:55:00|13.57|13.37|13.57|13.37|13.57|13.37|13.55|13.35|13
1652515200000|2022-05-14 08:00:00|13.56|13.36|13.61|13.41|13.63|13.43|13.56|13.36|42
1652515500000|2022-05-14 08:05:00|13.6|13.4|13.6|13.4|13.61|13.41|13.59|13.39|13
1652515800000|2022-05-14 08:10:00|13.59|13.39|13.6|13.4|13.6|13.4|13.57|13.37|14
1652516100000|2022-05-14 08:15:00|13.61|13.41|13.61|13.41|13.62|13.42|13.6|13.4|21
1652516400000|2022-05-14 08:20:00|13.62|13.42|13.59|13.39|13.62|13.42|13.59|13.39|16
1652516700000|2022-05-14 08:25:00|13.6|13.4|13.57|13.37|13.6|13.4|13.55|13.35|24
1652517000000|2022-05-14 08:30:00|13.58|13.38|13.62|13.42|13.68|13.48|13.57|13.37|35
1652517300000|2022-05-14 08:35:00|13.63|13.43|13.63|13.43|13.63|13.43|13.6|13.4|27
1652517600000|2022-05-14 08:40:00|13.62|13.42|13.59|13.39|13.62|13.42|13.58|13.38|42
1652517900000|2022-05-14 08:45:00|13.58|13.38|13.64|13.44|13.65|13.45|13.58|13.38|23
1652518200000|2022-05-14 08:50:00|13.63|13.43|13.63|13.43|13.65|13.45|13.62|13.42|17
1652518500000|2022-05-14 08:55:00|13.64|13.44|13.63|13.43|13.64|13.44|13.62|13.42|24
1652518800000|2022-05-14 09:00:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|18
1652519100000|2022-05-14 09:05:00|13.64|13.44|13.7|13.5|13.7|13.5|13.62|13.42|27
1652519400000|2022-05-14 09:10:00|13.69|13.49|13.66|13.46|13.69|13.49|13.66|13.46|14
1652519700000|2022-05-14 09:15:00|13.65|13.45|13.65|13.45|13.67|13.47|13.65|13.45|9
1652520000000|2022-05-14 09:20:00|13.66|13.46|13.65|13.45|13.66|13.46|13.64|13.44|8
1652520300000|2022-05-14 09:25:00|13.64|13.44|13.58|13.38|13.64|13.44|13.57|13.37|31
1652520600000|2022-05-14 09:30:00|13.57|13.37|13.53|13.33|13.57|13.37|13.53|13.33|27
1652520900000|2022-05-14 09:35:00|13.54|13.34|13.51|13.31|13.54|13.34|13.51|13.31|18
1652521200000|2022-05-14 09:40:00|13.52|13.32|13.51|13.31|13.54|13.34|13.51|13.31|66
1652521500000|2022-05-14 09:45:00|13.52|13.32|13.51|13.31|13.54|13.34|13.51|13.31|28
1652521800000|2022-05-14 09:50:00|13.5|13.3|13.48|13.28|13.51|13.31|13.46|13.26|27
1652522100000|2022-05-14 09:55:00|13.49|13.29|13.51|13.31|13.51|13.31|13.46|13.26|21
1652522400000|2022-05-14 10:00:00|13.52|13.32|13.45|13.25|13.52|13.32|13.45|13.25|34
1652522700000|2022-05-14 10:05:00|13.46|13.26|13.45|13.25|13.46|13.26|13.43|13.23|16
1652523000000|2022-05-14 10:10:00|13.46|13.26|13.43|13.23|13.47|13.27|13.43|13.23|14
1652523300000|2022-05-14 10:15:00|13.44|13.24|13.37|13.17|13.44|13.24|13.36|13.16|24
1652523600000|2022-05-14 10:20:00|13.38|13.18|13.36|13.16|13.38|13.18|13.34|13.14|25
1652523900000|2022-05-14 10:25:00|13.35|13.15|13.37|13.17|13.38|13.18|13.35|13.15|13
1652524200000|2022-05-14 10:30:00|13.38|13.18|13.38|13.18|13.39|13.19|13.36|13.16|17
1652524500000|2022-05-14 10:35:00|13.37|13.17|13.37|13.17|13.39|13.19|13.36|13.16|27
1652524800000|2022-05-14 10:40:00|13.36|13.16|13.36|13.16|13.37|13.17|13.36|13.16|21
1652525100000|2022-05-14 10:45:00|13.37|13.17|13.35|13.15|13.37|13.17|13.35|13.15|27
1652525400000|2022-05-14 10:50:00|13.36|13.16|13.3|13.1|13.36|13.16|13.29|13.09|33
1652525700000|2022-05-14 10:55:00|13.29|13.09|13.3|13.1|13.32|13.12|13.27|13.07|58
1652526000000|2022-05-14 11:00:00|13.31|13.11|13.31|13.11|13.32|13.12|13.28|13.08|45
1652526300000|2022-05-14 11:05:00|13.32|13.12|13.3|13.1|13.33|13.13|13.29|13.09|35
1652526600000|2022-05-14 11:10:00|13.29|13.09|13.14|12.94|13.29|13.09|13.14|12.94|76
1652526900000|2022-05-14 11:15:00|13.13|12.93|13.12|12.92|13.17|12.97|13.06|12.86|80
1652527200000|2022-05-14 11:20:00|13.13|12.93|13.13|12.93|13.17|12.97|13.11|12.91|65
1652527500000|2022-05-14 11:25:00|13.14|12.94|13.07|12.87|13.14|12.94|13.05|12.85|84
1652527800000|2022-05-14 11:30:00|13.08|12.88|13.11|12.91|13.13|12.93|13.06|12.86|66
1652528100000|2022-05-14 11:35:00|13.12|12.92|13.16|12.96|13.19|12.99|13.12|12.92|63
1652528400000|2022-05-14 11:40:00|13.17|12.97|13.13|12.93|13.18|12.98|13.12|12.92|41
1652528700000|2022-05-14 11:45:00|13.14|12.94|13.17|12.97|13.19|12.99|13.14|12.94|44
1652529000000|2022-05-14 11:50:00|13.16|12.96|13.22|13.02|13.22|13.02|13.13|12.93|34
1652529300000|2022-05-14 11:55:00|13.23|13.03|13.28|13.08|13.32|13.12|13.23|13.03|59
1652529600000|2022-05-14 12:00:00|13.27|13.07|13.23|13.03|13.27|13.07|13.22|13.02|43
1652529900000|2022-05-14 12:05:00|13.22|13.02|13.25|13.05|13.28|13.08|13.21|13.01|32
1652530200000|2022-05-14 12:10:00|13.24|13.04|13.22|13.02|13.24|13.04|13.2|13|29
1652530500000|2022-05-14 12:15:00|13.21|13.01|13.19|12.99|13.23|13.03|13.18|12.98|33
1652530800000|2022-05-14 12:20:00|13.2|13|13.28|13.08|13.3|13.1|13.19|12.99|31
1652531100000|2022-05-14 12:25:00|13.29|13.09|13.32|13.12|13.33|13.13|13.28|13.08|34
1652531400000|2022-05-14 12:30:00|13.31|13.11|13.28|13.08|13.35|13.15|13.27|13.07|50
1652531700000|2022-05-14 12:35:00|13.29|13.09|13.27|13.07|13.29|13.09|13.25|13.05|35
1652532000000|2022-05-14 12:40:00|13.28|13.08|13.19|12.99|13.28|13.08|13.19|12.99|44
1652532300000|2022-05-14 12:45:00|13.2|13|13.22|13.02|13.24|13.04|13.2|13|37
1652532600000|2022-05-14 12:50:00|13.21|13.01|13.18|12.98|13.22|13.02|13.18|12.98|19
1652532900000|2022-05-14 12:55:00|13.17|12.97|13.11|12.91|13.17|12.97|13.09|12.89|37
1652533200000|2022-05-14 13:00:00|13.12|12.92|13.07|12.87|13.18|12.98|13.05|12.85|64
1652533500000|2022-05-14 13:05:00|13.08|12.88|13.08|12.88|13.13|12.93|13.06|12.86|48
1652533800000|2022-05-14 13:10:00|13.09|12.89|13.08|12.88|13.09|12.89|13.02|12.82|88
1652534100000|2022-05-14 13:15:00|13.07|12.87|13.06|12.86|13.1|12.9|13|12.8|56
1652534400000|2022-05-14 13:20:00|13.05|12.85|13.11|12.91|13.14|12.94|13.03|12.83|59
1652534700000|2022-05-14 13:25:00|13.12|12.92|13.13|12.93|13.15|12.95|13.12|12.92|38
1652535000000|2022-05-14 13:30:00|13.12|12.92|13.16|12.96|13.18|12.98|13.09|12.89|35
1652535300000|2022-05-14 13:35:00|13.15|12.95|13.11|12.91|13.15|12.95|13.08|12.88|53
1652535600000|2022-05-14 13:40:00|13.1|12.9|13.14|12.94|13.15|12.95|13.08|12.88|57
1652535900000|2022-05-14 13:45:00|13.13|12.93|13.1|12.9|13.18|12.98|13.06|12.86|66
1652536200000|2022-05-14 13:50:00|13.09|12.89|13.06|12.86|13.1|12.9|13.04|12.84|42
1652536500000|2022-05-14 13:55:00|13.07|12.87|13.04|12.84|13.08|12.88|13.04|12.84|30
1652536800000|2022-05-14 14:00:00|13.03|12.83|12.99|12.79|13.07|12.87|12.94|12.74|73
1652537100000|2022-05-14 14:05:00|12.98|12.78|12.99|12.79|13|12.8|12.95|12.75|56
1652537400000|2022-05-14 14:10:00|13|12.8|13|12.8|13.02|12.82|12.97|12.77|43
1652537700000|2022-05-14 14:15:00|13.01|12.81|13.02|12.82|13.06|12.86|13|12.8|44
1652538000000|2022-05-14 14:20:00|13.03|12.83|13.04|12.84|13.04|12.84|12.99|12.79|38
1652538300000|2022-05-14 14:25:00|13.03|12.83|13.02|12.82|13.04|12.84|13.01|12.81|30
1652538600000|2022-05-14 14:30:00|13.01|12.81|12.98|12.78|13.02|12.82|12.96|12.76|60
1652538900000|2022-05-14 14:35:00|12.97|12.77|12.98|12.78|12.99|12.79|12.96|12.76|36
1652539200000|2022-05-14 14:40:00|12.97|12.77|13.03|12.83|13.05|12.85|12.96|12.76|43
1652539500000|2022-05-14 14:45:00|13.04|12.84|12.96|12.76|13.04|12.84|12.95|12.75|37
1652539800000|2022-05-14 14:50:00|12.95|12.75|12.9|12.7|12.96|12.76|12.89|12.69|26
1652540100000|2022-05-14 14:55:00|12.89|12.69|12.96|12.76|12.96|12.76|12.89|12.69|28
1652540400000|2022-05-14 15:00:00|12.95|12.75|12.92|12.72|12.95|12.75|12.91|12.71|22
1652540700000|2022-05-14 15:05:00|12.93|12.73|12.99|12.79|12.99|12.79|12.93|12.73|59
1652541000000|2022-05-14 15:10:00|13|12.8|13.04|12.84|13.08|12.88|12.97|12.77|56
1652541300000|2022-05-14 15:15:00|13.03|12.83|13.05|12.85|13.08|12.88|12.99|12.79|42
1652541600000|2022-05-14 15:20:00|13.04|12.84|13.03|12.83|13.05|12.85|13.02|12.82|60
1652541900000|2022-05-14 15:25:00|13.04|12.84|13.03|12.83|13.07|12.87|13.03|12.83|30
1652542200000|2022-05-14 15:30:00|13.04|12.84|13|12.8|13.05|12.85|12.96|12.76|54
1652542500000|2022-05-14 15:35:00|12.99|12.79|12.96|12.76|12.99|12.79|12.94|12.74|24
1652542800000|2022-05-14 15:40:00|12.95|12.75|12.88|12.68|12.97|12.77|12.88|12.68|38
1652543100000|2022-05-14 15:45:00|12.89|12.69|12.92|12.72|12.95|12.75|12.88|12.68|40
1652543400000|2022-05-14 15:50:00|12.91|12.71|12.92|12.72|12.97|12.77|12.9|12.7|52
1652543700000|2022-05-14 15:55:00|12.91|12.71|12.93|12.73|12.95|12.75|12.91|12.71|49
1652544000000|2022-05-14 16:00:00|12.92|12.72|12.93|12.73|12.95|12.75|12.9|12.7|32
1652544300000|2022-05-14 16:05:00|12.94|12.74|12.9|12.7|12.96|12.76|12.89|12.69|25
1652544600000|2022-05-14 16:10:00|12.89|12.69|12.99|12.79|12.99|12.79|12.82|12.62|81
1652544900000|2022-05-14 16:15:00|12.98|12.78|13.04|12.84|13.07|12.87|12.95|12.75|75
1652545200000|2022-05-14 16:20:00|13.03|12.83|13.14|12.94|13.16|12.96|13.03|12.83|84
1652545500000|2022-05-14 16:25:00|13.13|12.93|13.14|12.94|13.14|12.94|13.11|12.91|50
1652545800000|2022-05-14 16:30:00|13.13|12.93|13.28|13.08|13.29|13.09|13.12|12.92|85
1652546100000|2022-05-14 16:35:00|13.27|13.07|13.24|13.04|13.28|13.08|13.22|13.02|58
1652546400000|2022-05-14 16:40:00|13.23|13.03|13.23|13.03|13.23|13.03|13.15|12.95|53
1652546700000|2022-05-14 16:45:00|13.22|13.02|13.3|13.1|13.3|13.1|13.18|12.98|65
1652547000000|2022-05-14 16:50:00|13.31|13.11|13.44|13.24|13.52|13.32|13.29|13.09|161
1652547300000|2022-05-14 16:55:00|13.45|13.25|13.37|13.17|13.45|13.25|13.37|13.17|61
1652547600000|2022-05-14 17:00:00|13.38|13.18|13.33|13.13|13.38|13.18|13.29|13.09|50
1652547900000|2022-05-14 17:05:00|13.34|13.14|13.5|13.3|13.5|13.3|13.33|13.13|69
1652548200000|2022-05-14 17:10:00|13.51|13.31|13.47|13.27|13.52|13.32|13.46|13.26|43
1652548500000|2022-05-14 17:15:00|13.46|13.26|13.52|13.32|13.52|13.32|13.45|13.25|47
1652548800000|2022-05-14 17:20:00|13.51|13.31|13.5|13.3|13.56|13.36|13.49|13.29|78
1652549100000|2022-05-14 17:25:00|13.51|13.31|13.55|13.35|13.55|13.35|13.47|13.27|51
1652549400000|2022-05-14 17:30:00|13.54|13.34|13.45|13.25|13.54|13.34|13.45|13.25|38
1652549700000|2022-05-14 17:35:00|13.44|13.24|13.39|13.19|13.44|13.24|13.34|13.14|55
1652550000000|2022-05-14 17:40:00|13.38|13.18|13.41|13.21|13.43|13.23|13.37|13.17|52
1652550300000|2022-05-14 17:45:00|13.42|13.22|13.49|13.29|13.49|13.29|13.41|13.21|30
1652550600000|2022-05-14 17:50:00|13.48|13.28|13.51|13.31|13.52|13.32|13.48|13.28|32
1652550900000|2022-05-14 17:55:00|13.5|13.3|13.6|13.4|13.62|13.42|13.5|13.3|42
1652551200000|2022-05-14 18:00:00|13.61|13.41|13.58|13.38|13.63|13.43|13.54|13.34|72
1652551500000|2022-05-14 18:05:00|13.59|13.39|13.58|13.38|13.6|13.4|13.53|13.33|54
1652551800000|2022-05-14 18:10:00|13.57|13.37|13.73|13.53|13.73|13.53|13.57|13.37|101
1652552100000|2022-05-14 18:15:00|13.72|13.52|13.73|13.53|13.74|13.54|13.67|13.47|70
1652552400000|2022-05-14 18:20:00|13.72|13.52|13.68|13.48|13.72|13.52|13.65|13.45|65
1652552700000|2022-05-14 18:25:00|13.69|13.49|13.68|13.48|13.7|13.5|13.63|13.43|66
1652553000000|2022-05-14 18:30:00|13.67|13.47|13.64|13.44|13.73|13.53|13.63|13.43|64
1652553300000|2022-05-14 18:35:00|13.65|13.45|13.61|13.41|13.65|13.45|13.59|13.39|53
1652553600000|2022-05-14 18:40:00|13.62|13.42|13.65|13.45|13.66|13.46|13.61|13.41|44
1652553900000|2022-05-14 18:45:00|13.64|13.44|13.6|13.4|13.64|13.44|13.6|13.4|33
1652554200000|2022-05-14 18:50:00|13.59|13.39|13.56|13.36|13.61|13.41|13.56|13.36|46
1652554500000|2022-05-14 18:55:00|13.57|13.37|13.57|13.37|13.6|13.4|13.57|13.37|41
1652554800000|2022-05-14 19:00:00|13.58|13.38|13.53|13.33|13.6|13.4|13.52|13.32|38
1652555100000|2022-05-14 19:05:00|13.52|13.32|13.59|13.39|13.62|13.42|13.52|13.32|44
1652555400000|2022-05-14 19:10:00|13.58|13.38|13.56|13.36|13.59|13.39|13.55|13.35|35
1652555700000|2022-05-14 19:15:00|13.57|13.37|13.49|13.29|13.57|13.37|13.48|13.28|57
1652556000000|2022-05-14 19:20:00|13.48|13.28|13.51|13.31|13.52|13.32|13.46|13.26|46
1652556300000|2022-05-14 19:25:00|13.5|13.3|13.52|13.32|13.55|13.35|13.5|13.3|41
1652556600000|2022-05-14 19:30:00|13.51|13.31|13.54|13.34|13.57|13.37|13.51|13.31|34
1652556900000|2022-05-14 19:35:00|13.55|13.35|13.48|13.28|13.58|13.38|13.47|13.27|46
1652557200000|2022-05-14 19:40:00|13.49|13.29|13.51|13.31|13.52|13.32|13.48|13.28|43
1652557500000|2022-05-14 19:45:00|13.5|13.3|13.49|13.29|13.5|13.3|13.46|13.26|30
1652557800000|2022-05-14 19:50:00|13.5|13.3|13.5|13.3|13.5|13.3|13.46|13.26|29
1652558100000|2022-05-14 19:55:00|13.51|13.31|13.5|13.3|13.52|13.32|13.48|13.28|38
1652558400000|2022-05-14 20:00:00|13.51|13.31|13.6|13.4|13.6|13.4|13.5|13.3|50
1652558700000|2022-05-14 20:05:00|13.59|13.39|13.65|13.45|13.66|13.46|13.59|13.39|41
1652559000000|2022-05-14 20:10:00|13.66|13.46|13.72|13.52|13.74|13.54|13.66|13.46|27
1652559300000|2022-05-14 20:15:00|13.71|13.51|13.72|13.52|13.76|13.56|13.68|13.48|74
1652559600000|2022-05-14 20:20:00|13.71|13.51|13.72|13.52|13.74|13.54|13.7|13.5|36
1652559900000|2022-05-14 20:25:00|13.71|13.51|13.69|13.49|13.72|13.52|13.68|13.48|25
1652560200000|2022-05-14 20:30:00|13.68|13.48|13.66|13.46|13.68|13.48|13.65|13.45|37
1652560500000|2022-05-14 20:35:00|13.67|13.47|13.61|13.41|13.7|13.5|13.61|13.41|33
1652560800000|2022-05-14 20:40:00|13.62|13.42|13.6|13.4|13.63|13.43|13.6|13.4|17
1652561100000|2022-05-14 20:45:00|13.59|13.39|13.68|13.48|13.68|13.48|13.55|13.35|50
1652561400000|2022-05-14 20:50:00|13.67|13.47|13.62|13.42|13.67|13.47|13.62|13.42|40
1652561700000|2022-05-14 20:55:00|13.63|13.43|13.63|13.43|13.65|13.45|13.61|13.41|35
1652562000000|2022-05-14 21:00:00|13.64|13.44|13.62|13.42|13.68|13.48|13.62|13.42|27
1652562300000|2022-05-14 21:05:00|13.63|13.43|13.69|13.49|13.7|13.5|13.6|13.4|37
1652562600000|2022-05-14 21:10:00|13.68|13.48|13.65|13.45|13.69|13.49|13.61|13.41|18
1652562900000|2022-05-14 21:15:00|13.66|13.46|13.66|13.46|13.66|13.46|13.63|13.43|25
1652563200000|2022-05-14 21:20:00|13.65|13.45|13.68|13.48|13.68|13.48|13.65|13.45|8
1652563500000|2022-05-14 21:25:00|13.67|13.47|13.68|13.48|13.68|13.48|13.65|13.45|14
1652563800000|2022-05-14 21:30:00|13.69|13.49|13.71|13.51|13.72|13.52|13.69|13.49|17
1652564100000|2022-05-14 21:35:00|13.72|13.52|13.78|13.58|13.78|13.58|13.71|13.51|75
1652564400000|2022-05-14 21:40:00|13.79|13.59|13.91|13.71|13.91|13.71|13.78|13.58|45
1652564700000|2022-05-14 21:45:00|13.92|13.72|13.92|13.72|13.92|13.72|13.88|13.68|35
1652565000000|2022-05-14 21:50:00|13.91|13.71|13.89|13.69|13.92|13.72|13.85|13.65|47
1652565300000|2022-05-14 21:55:00|13.88|13.68|13.85|13.65|13.88|13.68|13.83|13.63|18
1652565600000|2022-05-14 22:00:00|13.86|13.66|13.79|13.59|13.87|13.67|13.79|13.59|14
1652565900000|2022-05-14 22:05:00|13.78|13.58|13.85|13.65|13.85|13.65|13.76|13.56|20
1652566200000|2022-05-14 22:10:00|13.84|13.64|13.95|13.75|13.95|13.75|13.83|13.63|28
1652566500000|2022-05-14 22:15:00|13.94|13.74|13.93|13.73|13.95|13.75|13.92|13.72|20
1652566800000|2022-05-14 22:20:00|13.92|13.72|13.89|13.69|13.92|13.72|13.89|13.69|22
1652567100000|2022-05-14 22:25:00|13.88|13.68|13.81|13.61|13.88|13.68|13.81|13.61|44
1652567400000|2022-05-14 22:30:00|13.82|13.62|13.79|13.59|13.82|13.62|13.78|13.58|18
1652567700000|2022-05-14 22:35:00|13.8|13.6|13.74|13.54|13.8|13.6|13.73|13.53|18
1652568000000|2022-05-14 22:40:00|13.73|13.53|13.74|13.54|13.74|13.54|13.69|13.49|20
1652568300000|2022-05-14 22:45:00|13.75|13.55|13.76|13.56|13.78|13.58|13.74|13.54|18
1652568600000|2022-05-14 22:50:00|13.77|13.57|13.9|13.7|13.92|13.72|13.76|13.56|57
1652568900000|2022-05-14 22:55:00|13.91|13.71|13.84|13.64|13.97|13.77|13.83|13.63|52
1652569200000|2022-05-14 23:00:00|13.85|13.65|13.86|13.66|13.88|13.68|13.82|13.62|50
1652569500000|2022-05-14 23:05:00|13.85|13.65|13.84|13.64|13.89|13.69|13.83|13.63|76
1652569800000|2022-05-14 23:10:00|13.83|13.63|13.77|13.57|13.84|13.64|13.74|13.54|45
1652570100000|2022-05-14 23:15:00|13.78|13.58|13.86|13.66|13.89|13.69|13.78|13.58|43
1652570400000|2022-05-14 23:20:00|13.87|13.67|13.84|13.64|13.87|13.67|13.78|13.58|42
1652570700000|2022-05-14 23:25:00|13.85|13.65|13.91|13.71|13.92|13.72|13.84|13.64|33
1652571000000|2022-05-14 23:30:00|13.9|13.7|13.91|13.71|13.94|13.74|13.84|13.64|54
1652571300000|2022-05-14 23:35:00|13.9|13.7|13.95|13.75|13.95|13.75|13.9|13.7|38
1652571600000|2022-05-14 23:40:00|13.94|13.74|13.95|13.75|13.96|13.76|13.9|13.7|31
1652571900000|2022-05-14 23:45:00|13.96|13.76|13.9|13.7|13.97|13.77|13.89|13.69|39
1652572200000|2022-05-14 23:50:00|13.91|13.71|13.93|13.73|13.93|13.73|13.89|13.69|37
1652572500000|2022-05-14 23:55:00|13.94|13.74|13.91|13.71|13.95|13.75|13.88|13.68|50
1652572800000|2022-05-15 00:00:00|13.9|13.7|13.87|13.67|13.95|13.75|13.86|13.66|52
1652573100000|2022-05-15 00:05:00|13.86|13.66|13.87|13.67|13.93|13.73|13.85|13.65|60
1652573400000|2022-05-15 00:10:00|13.86|13.66|13.82|13.62|13.87|13.67|13.8|13.6|37
1652573700000|2022-05-15 00:15:00|13.83|13.63|13.95|13.75|13.95|13.75|13.83|13.63|51
1652574000000|2022-05-15 00:20:00|13.94|13.74|13.94|13.74|13.95|13.75|13.91|13.71|47
1652574300000|2022-05-15 00:25:00|13.93|13.73|13.95|13.75|13.95|13.75|13.92|13.72|39
1652574600000|2022-05-15 00:30:00|13.94|13.74|13.88|13.68|13.95|13.75|13.87|13.67|33
1652574900000|2022-05-15 00:35:00|13.87|13.67|13.78|13.58|13.87|13.67|13.78|13.58|52
1652575200000|2022-05-15 00:40:00|13.79|13.59|13.81|13.61|13.81|13.61|13.78|13.58|33
1652575500000|2022-05-15 00:45:00|13.8|13.6|13.74|13.54|13.81|13.61|13.74|13.54|35
1652575800000|2022-05-15 00:50:00|13.75|13.55|13.75|13.55|13.78|13.58|13.74|13.54|35
1652576100000|2022-05-15 00:55:00|13.76|13.56|13.76|13.56|13.77|13.57|13.74|13.54|25
1652576400000|2022-05-15 01:00:00|13.77|13.57|13.79|13.59|13.79|13.59|13.73|13.53|35
1652576700000|2022-05-15 01:05:00|13.78|13.58|13.79|13.59|13.81|13.61|13.77|13.57|26
1652577000000|2022-05-15 01:10:00|13.8|13.6|13.8|13.6|13.83|13.63|13.79|13.59|31
1652577300000|2022-05-15 01:15:00|13.81|13.61|13.83|13.63|13.85|13.65|13.81|13.61|17
1652577600000|2022-05-15 01:20:00|13.82|13.62|13.82|13.62|13.83|13.63|13.82|13.62|11
1652577900000|2022-05-15 01:25:00|13.83|13.63|13.81|13.61|13.84|13.64|13.81|13.61|33
1652578200000|2022-05-15 01:30:00|13.82|13.62|13.75|13.55|13.84|13.64|13.75|13.55|38
1652578500000|2022-05-15 01:35:00|13.76|13.56|13.74|13.54|13.78|13.58|13.74|13.54|29
1652578800000|2022-05-15 01:40:00|13.75|13.55|13.8|13.6|13.82|13.62|13.75|13.55|32
1652579100000|2022-05-15 01:45:00|13.79|13.59|13.8|13.6|13.84|13.64|13.79|13.59|39
1652579400000|2022-05-15 01:50:00|13.81|13.61|13.81|13.61|13.83|13.63|13.81|13.61|17
1652579700000|2022-05-15 01:55:00|13.82|13.62|13.8|13.6|13.83|13.63|13.79|13.59|21
1652580000000|2022-05-15 02:00:00|13.81|13.61|13.84|13.64|13.85|13.65|13.81|13.61|40
1652580300000|2022-05-15 02:05:00|13.85|13.65|13.82|13.62|13.85|13.65|13.82|13.62|16
1652580600000|2022-05-15 02:10:00|13.81|13.61|13.67|13.47|13.83|13.63|13.66|13.46|51
1652580900000|2022-05-15 02:15:00|13.66|13.46|13.66|13.46|13.67|13.47|13.59|13.39|59
1652581200000|2022-05-15 02:20:00|13.67|13.47|13.65|13.45|13.72|13.52|13.63|13.43|59
1652581500000|2022-05-15 02:25:00|13.64|13.44|13.61|13.41|13.66|13.46|13.6|13.4|32
1652581800000|2022-05-15 02:30:00|13.62|13.42|13.6|13.4|13.64|13.44|13.59|13.39|23
1652582100000|2022-05-15 02:35:00|13.59|13.39|13.56|13.36|13.63|13.43|13.56|13.36|30
1652582400000|2022-05-15 02:40:00|13.57|13.37|13.55|13.35|13.59|13.39|13.54|13.34|23
1652582700000|2022-05-15 02:45:00|13.54|13.34|13.56|13.36|13.59|13.39|13.52|13.32|39
1652583000000|2022-05-15 02:50:00|13.57|13.37|13.58|13.38|13.59|13.39|13.55|13.35|20
1652583300000|2022-05-15 02:55:00|13.59|13.39|13.61|13.41|13.62|13.42|13.59|13.39|25
1652583600000|2022-05-15 03:00:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|23
1652583900000|2022-05-15 03:05:00|13.63|13.43|13.59|13.39|13.63|13.43|13.57|13.37|17
1652584200000|2022-05-15 03:10:00|13.6|13.4|13.54|13.34|13.61|13.41|13.53|13.33|33
1652584500000|2022-05-15 03:15:00|13.55|13.35|13.52|13.32|13.56|13.36|13.5|13.3|56
1652584800000|2022-05-15 03:20:00|13.53|13.33|13.53|13.33|13.55|13.35|13.52|13.32|33
1652585100000|2022-05-15 03:25:00|13.54|13.34|13.54|13.34|13.55|13.35|13.51|13.31|31
1652585400000|2022-05-15 03:30:00|13.53|13.33|13.57|13.37|13.57|13.37|13.52|13.32|33
1652585700000|2022-05-15 03:35:00|13.58|13.38|13.63|13.43|13.64|13.44|13.58|13.38|20
1652586000000|2022-05-15 03:40:00|13.64|13.44|13.64|13.44|13.64|13.44|13.61|13.41|9
1652586300000|2022-05-15 03:45:00|13.65|13.45|13.69|13.49|13.69|13.49|13.65|13.45|11
1652586600000|2022-05-15 03:50:00|13.68|13.48|13.69|13.49|13.69|13.49|13.67|13.47|28
1652586900000|2022-05-15 03:55:00|13.68|13.48|13.71|13.51|13.72|13.52|13.68|13.48|14
1652587200000|2022-05-15 04:00:00|13.72|13.52|13.72|13.52|13.75|13.55|13.72|13.52|25
1652587500000|2022-05-15 04:05:00|13.71|13.51|13.74|13.54|13.75|13.55|13.7|13.5|20
1652587800000|2022-05-15 04:10:00|13.73|13.53|13.72|13.52|13.74|13.54|13.71|13.51|22
1652588100000|2022-05-15 04:15:00|13.73|13.53|13.73|13.53|13.75|13.55|13.7|13.5|39
1652588400000|2022-05-15 04:20:00|13.72|13.52|13.69|13.49|13.74|13.54|13.69|13.49|14
1652588700000|2022-05-15 04:25:00|13.68|13.48|13.69|13.49|13.7|13.5|13.68|13.48|24
1652589000000|2022-05-15 04:30:00|13.68|13.48|13.65|13.45|13.69|13.49|13.64|13.44|24
1652589300000|2022-05-15 04:35:00|13.66|13.46|13.63|13.43|13.66|13.46|13.62|13.42|28
1652589600000|2022-05-15 04:40:00|13.62|13.42|13.66|13.46|13.67|13.47|13.6|13.4|33
1652589900000|2022-05-15 04:45:00|13.67|13.47|13.71|13.51|13.71|13.51|13.65|13.45|30
1652590200000|2022-05-15 04:50:00|13.72|13.52|13.7|13.5|13.72|13.52|13.67|13.47|25
1652590500000|2022-05-15 04:55:00|13.71|13.51|13.65|13.45|13.71|13.51|13.64|13.44|23
1652590800000|2022-05-15 05:00:00|13.66|13.46|13.65|13.45|13.69|13.49|13.63|13.43|36
1652591100000|2022-05-15 05:05:00|13.66|13.46|13.62|13.42|13.66|13.46|13.61|13.41|23
1652591400000|2022-05-15 05:10:00|13.63|13.43|13.66|13.46|13.67|13.47|13.63|13.43|16
1652591700000|2022-05-15 05:15:00|13.65|13.45|13.67|13.47|13.69|13.49|13.64|13.44|21
1652592000000|2022-05-15 05:20:00|13.66|13.46|13.66|13.46|13.68|13.48|13.66|13.46|21
1652592300000|2022-05-15 05:25:00|13.67|13.47|13.66|13.46|13.67|13.47|13.63|13.43|18
1652592600000|2022-05-15 05:30:00|13.67|13.47|13.65|13.45|13.69|13.49|13.64|13.44|25
1652592900000|2022-05-15 05:35:00|13.66|13.46|13.7|13.5|13.7|13.5|13.65|13.45|17
1652593200000|2022-05-15 05:40:00|13.69|13.49|13.8|13.6|13.8|13.6|13.69|13.49|52
1652593500000|2022-05-15 05:45:00|13.79|13.59|13.85|13.65|13.86|13.66|13.77|13.57|40
1652593800000|2022-05-15 05:50:00|13.84|13.64|13.87|13.67|13.87|13.67|13.82|13.62|36
1652594100000|2022-05-15 05:55:00|13.88|13.68|13.88|13.68|13.92|13.72|13.87|13.67|17
1652594400000|2022-05-15 06:00:00|13.89|13.69|13.87|13.67|13.93|13.73|13.87|13.67|33
1652594700000|2022-05-15 06:05:00|13.86|13.66|13.86|13.66|13.89|13.69|13.85|13.65|27
1652595000000|2022-05-15 06:10:00|13.85|13.65|13.85|13.65|13.88|13.68|13.84|13.64|21
1652595300000|2022-05-15 06:15:00|13.84|13.64|13.86|13.66|13.87|13.67|13.82|13.62|39
1652595600000|2022-05-15 06:20:00|13.87|13.67|13.86|13.66|13.87|13.67|13.85|13.65|32
1652595900000|2022-05-15 06:25:00|13.87|13.67|13.86|13.66|13.87|13.67|13.83|13.63|36
1652596200000|2022-05-15 06:30:00|13.85|13.65|13.84|13.64|13.85|13.65|13.82|13.62|24
1652596500000|2022-05-15 06:35:00|13.83|13.63|13.79|13.59|13.84|13.64|13.79|13.59|15
1652596800000|2022-05-15 06:40:00|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|27
1652597100000|2022-05-15 06:45:00|13.79|13.59|13.83|13.63|13.83|13.63|13.77|13.57|21
1652597400000|2022-05-15 06:50:00|13.82|13.62|13.86|13.66|13.87|13.67|13.82|13.62|25
1652597700000|2022-05-15 06:55:00|13.85|13.65|13.86|13.66|13.87|13.67|13.85|13.65|28
1652598000000|2022-05-15 07:00:00|13.87|13.67|13.9|13.7|13.94|13.74|13.86|13.66|80
1652598300000|2022-05-15 07:05:00|13.91|13.71|13.91|13.71|13.92|13.72|13.87|13.67|43
1652598600000|2022-05-15 07:10:00|13.92|13.72|13.88|13.68|13.93|13.73|13.87|13.67|29
1652598900000|2022-05-15 07:15:00|13.89|13.69|13.87|13.67|13.89|13.69|13.85|13.65|19
1652599200000|2022-05-15 07:20:00|13.86|13.66|13.89|13.69|13.9|13.7|13.85|13.65|10
1652599500000|2022-05-15 07:25:00|13.88|13.68|13.84|13.64|13.89|13.69|13.83|13.63|25
1652599800000|2022-05-15 07:30:00|13.85|13.65|13.85|13.65|13.85|13.65|13.83|13.63|13
1652600100000|2022-05-15 07:35:00|13.86|13.66|13.85|13.65|13.87|13.67|13.84|13.64|18
1652600400000|2022-05-15 07:40:00|13.84|13.64|13.84|13.64|13.87|13.67|13.84|13.64|9
1652600700000|2022-05-15 07:45:00|13.85|13.65|13.79|13.59|13.85|13.65|13.76|13.56|25
1652601000000|2022-05-15 07:50:00|13.78|13.58|13.79|13.59|13.79|13.59|13.75|13.55|14
1652601300000|2022-05-15 07:55:00|13.78|13.58|13.71|13.51|13.78|13.58|13.7|13.5|22
1652601600000|2022-05-15 08:00:00|13.7|13.5|13.65|13.45|13.71|13.51|13.65|13.45|22
1652601900000|2022-05-15 08:05:00|13.66|13.46|13.63|13.43|13.66|13.46|13.63|13.43|28
1652602200000|2022-05-15 08:10:00|13.64|13.44|13.6|13.4|13.66|13.46|13.59|13.39|19
1652602500000|2022-05-15 08:15:00|13.61|13.41|13.59|13.39|13.61|13.41|13.54|13.34|33
1652602800000|2022-05-15 08:20:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|16
1652603100000|2022-05-15 08:25:00|13.64|13.44|13.56|13.36|13.64|13.44|13.56|13.36|27
1652603400000|2022-05-15 08:30:00|13.57|13.37|13.55|13.35|13.61|13.41|13.55|13.35|35
1652603700000|2022-05-15 08:35:00|13.56|13.36|13.56|13.36|13.57|13.37|13.53|13.33|29
1652604000000|2022-05-15 08:40:00|13.57|13.37|13.6|13.4|13.61|13.41|13.56|13.36|24
1652604300000|2022-05-15 08:45:00|13.59|13.39|13.58|13.38|13.6|13.4|13.55|13.35|50
1652604600000|2022-05-15 08:50:00|13.57|13.37|13.6|13.4|13.61|13.41|13.57|13.37|32
1652604900000|2022-05-15 08:55:00|13.61|13.41|13.62|13.42|13.64|13.44|13.6|13.4|20
1652605200000|2022-05-15 09:00:00|13.61|13.41|13.66|13.46|13.67|13.47|13.6|13.4|26
1652605500000|2022-05-15 09:05:00|13.67|13.47|13.61|13.41|13.67|13.47|13.61|13.41|17
1652605800000|2022-05-15 09:10:00|13.62|13.42|13.61|13.41|13.62|13.42|13.6|13.4|20
1652606100000|2022-05-15 09:15:00|13.6|13.4|13.67|13.47|13.69|13.49|13.6|13.4|40
1652606400000|2022-05-15 09:20:00|13.69|13.49|13.69|13.49|13.71|13.51|13.68|13.48|34
1652606700000|2022-05-15 09:25:00|13.7|13.5|13.7|13.5|13.73|13.53|13.69|13.49|25
1652607000000|2022-05-15 09:30:00|13.71|13.51|13.71|13.51|13.73|13.53|13.7|13.5|15
1652607300000|2022-05-15 09:35:00|13.72|13.52|13.72|13.52|13.75|13.55|13.71|13.51|17
1652607600000|2022-05-15 09:40:00|13.73|13.53|13.75|13.55|13.75|13.55|13.71|13.51|25
1652607900000|2022-05-15 09:45:00|13.76|13.56|13.77|13.57|13.77|13.57|13.75|13.55|12
1652608200000|2022-05-15 09:50:00|13.76|13.56|13.76|13.56|13.76|13.56|13.74|13.54|15
1652608500000|2022-05-15 09:55:00|13.75|13.55|13.77|13.57|13.78|13.58|13.75|13.55|15
1652608800000|2022-05-15 10:00:00|13.76|13.56|13.75|13.55|13.77|13.57|13.75|13.55|24
1652609100000|2022-05-15 10:05:00|13.74|13.54|13.71|13.51|13.74|13.54|13.7|13.5|32
1652609400000|2022-05-15 10:10:00|13.7|13.5|13.73|13.53|13.74|13.54|13.68|13.48|24
1652609700000|2022-05-15 10:15:00|13.74|13.54|13.71|13.51|13.74|13.54|13.7|13.5|16
1652610000000|2022-05-15 10:20:00|13.72|13.52|13.72|13.52|13.73|13.53|13.71|13.51|11
1652610300000|2022-05-15 10:25:00|13.73|13.53|13.76|13.56|13.77|13.57|13.73|13.53|22
1652610600000|2022-05-15 10:30:00|13.75|13.55|13.74|13.54|13.76|13.56|13.72|13.52|22
1652610900000|2022-05-15 10:35:00|13.75|13.55|13.78|13.58|13.78|13.58|13.74|13.54|10
1652611200000|2022-05-15 10:40:00|13.79|13.59|13.78|13.58|13.81|13.61|13.77|13.57|20
1652611500000|2022-05-15 10:45:00|13.79|13.59|13.83|13.63|13.85|13.65|13.75|13.55|23
1652611800000|2022-05-15 10:50:00|13.84|13.64|13.87|13.67|13.91|13.71|13.84|13.64|34
1652612100000|2022-05-15 10:55:00|13.86|13.66|13.93|13.73|13.94|13.74|13.84|13.64|53
1652612400000|2022-05-15 11:00:00|13.92|13.72|13.92|13.72|13.94|13.74|13.9|13.7|31
1652612700000|2022-05-15 11:05:00|13.91|13.71|13.92|13.72|13.92|13.72|13.9|13.7|16
1652613000000|2022-05-15 11:10:00|13.93|13.73|13.88|13.68|13.93|13.73|13.88|13.68|36
1652613300000|2022-05-15 11:15:00|13.89|13.69|13.84|13.64|13.89|13.69|13.84|13.64|20
1652613600000|2022-05-15 11:20:00|13.83|13.63|13.85|13.65|13.86|13.66|13.82|13.62|25
1652613900000|2022-05-15 11:25:00|13.84|13.64|13.92|13.72|13.93|13.73|13.84|13.64|45
1652614200000|2022-05-15 11:30:00|13.91|13.71|13.99|13.79|14|13.8|13.88|13.68|133
1652614500000|2022-05-15 11:35:00|13.98|13.78|14.03|13.83|14.03|13.83|13.97|13.77|34
1652614800000|2022-05-15 11:40:00|14.04|13.84|13.97|13.77|14.04|13.84|13.97|13.77|60
1652615100000|2022-05-15 11:45:00|13.98|13.78|14.04|13.84|14.06|13.86|13.97|13.77|55
1652615400000|2022-05-15 11:50:00|14.05|13.85|14.03|13.83|14.05|13.85|14.01|13.81|55
1652615700000|2022-05-15 11:55:00|14.02|13.82|14.05|13.85|14.06|13.86|13.98|13.78|37
1652616000000|2022-05-15 12:00:00|14.06|13.86|14.12|13.92|14.16|13.96|14.05|13.85|87
1652616300000|2022-05-15 12:05:00|14.11|13.91|14.08|13.88|14.11|13.91|14.05|13.85|34
1652616600000|2022-05-15 12:10:00|14.07|13.87|14.02|13.82|14.09|13.89|14.02|13.82|46
1652616900000|2022-05-15 12:15:00|14.03|13.83|14.07|13.87|14.07|13.87|14.01|13.81|41
1652617200000|2022-05-15 12:20:00|14.06|13.86|14.05|13.85|14.1|13.9|14.05|13.85|40
1652617500000|2022-05-15 12:25:00|14.06|13.86|13.98|13.78|14.06|13.86|13.97|13.77|25
1652617800000|2022-05-15 12:30:00|13.97|13.77|14|13.8|14.02|13.82|13.93|13.73|64
1652618100000|2022-05-15 12:35:00|13.99|13.79|14.09|13.89|14.13|13.93|13.99|13.79|43
1652618400000|2022-05-15 12:40:00|14.1|13.9|14.09|13.89|14.1|13.9|14.06|13.86|34
1652618700000|2022-05-15 12:45:00|14.08|13.88|14.11|13.91|14.12|13.92|14.06|13.86|48
1652619000000|2022-05-15 12:50:00|14.1|13.9|14.07|13.87|14.11|13.91|14.05|13.85|38
1652619300000|2022-05-15 12:55:00|14.06|13.86|14.11|13.91|14.12|13.92|14.06|13.86|50
1652619600000|2022-05-15 13:00:00|14.1|13.9|14.05|13.85|14.1|13.9|14.02|13.82|52
1652619900000|2022-05-15 13:05:00|14.06|13.86|14.07|13.87|14.07|13.87|14.03|13.83|30
1652620200000|2022-05-15 13:10:00|14.06|13.86|14.1|13.9|14.1|13.9|14.05|13.85|53
1652620500000|2022-05-15 13:15:00|14.09|13.89|14.07|13.87|14.11|13.91|14.07|13.87|31
1652620800000|2022-05-15 13:20:00|14.06|13.86|14.01|13.81|14.08|13.88|14|13.8|34
1652621100000|2022-05-15 13:25:00|14.02|13.82|13.97|13.77|14.02|13.82|13.95|13.75|28
1652621400000|2022-05-15 13:30:00|13.98|13.78|13.95|13.75|13.98|13.78|13.93|13.73|40
1652621700000|2022-05-15 13:35:00|13.94|13.74|13.96|13.76|13.96|13.76|13.94|13.74|23
1652622000000|2022-05-15 13:40:00|13.95|13.75|13.93|13.73|13.96|13.76|13.91|13.71|25
1652622300000|2022-05-15 13:45:00|13.92|13.72|13.89|13.69|13.92|13.72|13.88|13.68|38
1652622600000|2022-05-15 13:50:00|13.9|13.7|13.9|13.7|13.92|13.72|13.88|13.68|41
1652622900000|2022-05-15 13:55:00|13.91|13.71|13.92|13.72|13.94|13.74|13.88|13.68|46
1652623200000|2022-05-15 14:00:00|13.91|13.71|13.82|13.62|13.93|13.73|13.81|13.61|46
1652623500000|2022-05-15 14:05:00|13.81|13.61|13.88|13.68|13.88|13.68|13.81|13.61|57
1652623800000|2022-05-15 14:10:00|13.87|13.67|13.89|13.69|13.91|13.71|13.86|13.66|47
1652624100000|2022-05-15 14:15:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|41
1652624400000|2022-05-15 14:20:00|13.87|13.67|13.8|13.6|13.89|13.69|13.78|13.58|38
1652624700000|2022-05-15 14:25:00|13.79|13.59|13.83|13.63|13.83|13.63|13.78|13.58|27
1652625000000|2022-05-15 14:30:00|13.82|13.62|13.8|13.6|13.83|13.63|13.74|13.54|50
1652625300000|2022-05-15 14:35:00|13.79|13.59|13.84|13.64|13.84|13.64|13.78|13.58|33
1652625600000|2022-05-15 14:40:00|13.83|13.63|13.86|13.66|13.88|13.68|13.83|13.63|22
1652625900000|2022-05-15 14:45:00|13.85|13.65|13.9|13.7|13.93|13.73|13.85|13.65|24
1652626200000|2022-05-15 14:50:00|13.89|13.69|13.88|13.68|13.93|13.73|13.88|13.68|28
1652626500000|2022-05-15 14:55:00|13.87|13.67|13.88|13.68|13.88|13.68|13.83|13.63|34
1652626800000|2022-05-15 15:00:00|13.87|13.67|13.92|13.72|13.93|13.73|13.87|13.67|36
1652627100000|2022-05-15 15:05:00|13.93|13.73|13.98|13.78|14.01|13.81|13.92|13.72|73
1652627400000|2022-05-15 15:10:00|13.97|13.77|14|13.8|14.01|13.81|13.95|13.75|34
1652627700000|2022-05-15 15:15:00|14.01|13.81|13.94|13.74|14.01|13.81|13.9|13.7|38
1652628000000|2022-05-15 15:20:00|13.93|13.73|13.92|13.72|13.93|13.73|13.89|13.69|42
1652628300000|2022-05-15 15:25:00|13.91|13.71|13.92|13.72|13.93|13.73|13.9|13.7|38
1652628600000|2022-05-15 15:30:00|13.91|13.71|13.88|13.68|13.91|13.71|13.85|13.65|30
1652628900000|2022-05-15 15:35:00|13.87|13.67|13.86|13.66|13.88|13.68|13.84|13.64|42
1652629200000|2022-05-15 15:40:00|13.87|13.67|13.87|13.67|13.89|13.69|13.86|13.66|27
1652629500000|2022-05-15 15:45:00|13.88|13.68|13.9|13.7|13.9|13.7|13.87|13.67|25
1652629800000|2022-05-15 15:50:00|13.89|13.69|13.84|13.64|13.89|13.69|13.79|13.59|44
1652630100000|2022-05-15 15:55:00|13.83|13.63|13.87|13.67|13.88|13.68|13.83|13.63|34
1652630400000|2022-05-15 16:00:00|13.88|13.68|13.93|13.73|13.94|13.74|13.84|13.64|62
1652630700000|2022-05-15 16:05:00|13.92|13.72|13.89|13.69|13.94|13.74|13.86|13.66|31
1652631000000|2022-05-15 16:10:00|13.88|13.68|13.84|13.64|13.89|13.69|13.83|13.63|35
1652631300000|2022-05-15 16:15:00|13.85|13.65|13.87|13.67|13.89|13.69|13.85|13.65|21
1652631600000|2022-05-15 16:20:00|13.88|13.68|13.87|13.67|13.89|13.69|13.86|13.66|32
1652631900000|2022-05-15 16:25:00|13.88|13.68|13.92|13.72|13.92|13.72|13.88|13.68|29
1652632200000|2022-05-15 16:30:00|13.91|13.71|13.94|13.74|13.97|13.77|13.89|13.69|40
1652632500000|2022-05-15 16:35:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|22
1652632800000|2022-05-15 16:40:00|13.97|13.77|14.02|13.82|14.03|13.83|13.96|13.76|46
1652633100000|2022-05-15 16:45:00|14.03|13.83|13.94|13.74|14.03|13.83|13.93|13.73|42
1652633400000|2022-05-15 16:50:00|13.93|13.73|13.96|13.76|13.97|13.77|13.91|13.71|24
1652633700000|2022-05-15 16:55:00|13.95|13.75|13.93|13.73|13.96|13.76|13.92|13.72|51
1652634000000|2022-05-15 17:00:00|13.92|13.72|13.94|13.74|13.96|13.76|13.92|13.72|41
1652634300000|2022-05-15 17:05:00|13.95|13.75|13.97|13.77|14|13.8|13.94|13.74|33
1652634600000|2022-05-15 17:10:00|13.96|13.76|13.98|13.78|13.99|13.79|13.95|13.75|21
1652634900000|2022-05-15 17:15:00|13.99|13.79|13.96|13.76|14|13.8|13.96|13.76|20
1652635200000|2022-05-15 17:20:00|13.97|13.77|13.96|13.76|13.98|13.78|13.95|13.75|28
1652635500000|2022-05-15 17:25:00|13.95|13.75|13.97|13.77|13.97|13.77|13.94|13.74|25
1652635800000|2022-05-15 17:30:00|13.96|13.76|13.91|13.71|13.97|13.77|13.9|13.7|38
1652636100000|2022-05-15 17:35:00|13.9|13.7|13.83|13.63|13.9|13.7|13.82|13.62|26
1652636400000|2022-05-15 17:40:00|13.82|13.62|13.82|13.62|13.83|13.63|13.8|13.6|17
1652636700000|2022-05-15 17:45:00|13.81|13.61|13.76|13.56|13.82|13.62|13.76|13.56|46
1652637000000|2022-05-15 17:50:00|13.75|13.55|13.75|13.55|13.76|13.56|13.73|13.53|17
1652637300000|2022-05-15 17:55:00|13.76|13.56|13.74|13.54|13.77|13.57|13.74|13.54|23
1652637600000|2022-05-15 18:00:00|13.75|13.55|13.76|13.56|13.78|13.58|13.73|13.53|42
1652637900000|2022-05-15 18:05:00|13.77|13.57|13.76|13.56|13.79|13.59|13.75|13.55|24
1652638200000|2022-05-15 18:10:00|13.77|13.57|13.8|13.6|13.81|13.61|13.75|13.55|32
1652638500000|2022-05-15 18:15:00|13.79|13.59|13.81|13.61|13.84|13.64|13.79|13.59|27
1652638800000|2022-05-15 18:20:00|13.8|13.6|13.77|13.57|13.8|13.6|13.76|13.56|22
1652639100000|2022-05-15 18:25:00|13.78|13.58|13.79|13.59|13.82|13.62|13.77|13.57|48
1652639400000|2022-05-15 18:30:00|13.8|13.6|13.84|13.64|13.85|13.65|13.78|13.58|26
1652639700000|2022-05-15 18:35:00|13.83|13.63|13.82|13.62|13.88|13.68|13.81|13.61|48
1652640000000|2022-05-15 18:40:00|13.81|13.61|13.93|13.73|13.93|13.73|13.8|13.6|67
1652640300000|2022-05-15 18:45:00|13.94|13.74|13.89|13.69|13.95|13.75|13.89|13.69|38
1652640600000|2022-05-15 18:50:00|13.9|13.7|13.93|13.73|13.93|13.73|13.88|13.68|28
1652640900000|2022-05-15 18:55:00|13.92|13.72|13.95|13.75|13.97|13.77|13.92|13.72|40
1652641200000|2022-05-15 19:00:00|13.94|13.74|13.91|13.71|13.95|13.75|13.9|13.7|22
1652641500000|2022-05-15 19:05:00|13.92|13.72|13.91|13.71|13.95|13.75|13.91|13.71|36
1652641800000|2022-05-15 19:10:00|13.92|13.72|13.89|13.69|13.92|13.72|13.87|13.67|20
1652642100000|2022-05-15 19:15:00|13.9|13.7|13.95|13.75|13.95|13.75|13.89|13.69|22
1652642400000|2022-05-15 19:20:00|13.96|13.76|13.95|13.75|13.96|13.76|13.93|13.73|16
1652642700000|2022-05-15 19:25:00|13.94|13.74|14.05|13.65|14.05|13.79|13.94|13.65|33
1652643000000|2022-05-15 19:30:00|14.06|13.66|14.11|13.71|14.13|13.73|14.05|13.65|41
1652643300000|2022-05-15 19:35:00|14.12|13.72|14.14|13.74|14.15|13.75|14.11|13.71|28
1652643600000|2022-05-15 19:40:00|14.13|13.73|14.14|13.74|14.17|13.77|14.12|13.72|36
1652643900000|2022-05-15 19:45:00|14.15|13.75|14.14|13.74|14.21|13.81|14.14|13.74|42
1652644200000|2022-05-15 19:50:00|14.13|13.73|14.1|13.7|14.13|13.73|14.07|13.67|35
1652644500000|2022-05-15 19:55:00|14.09|13.69|14.21|13.81|14.21|13.81|14.09|13.69|52
1652644800000|2022-05-15 20:00:00|14.22|13.82|14.19|13.79|14.23|13.83|14.15|13.75|58
1652645100000|2022-05-15 20:05:00|14.18|13.78|14.18|13.78|14.19|13.79|14.16|13.76|25
1652645400000|2022-05-15 20:10:00|14.17|13.77|14.36|13.96|14.37|13.97|14.17|13.77|118
1652645700000|2022-05-15 20:15:00|14.35|13.95|14.26|13.86|14.37|13.97|14.24|13.84|116
1652646000000|2022-05-15 20:20:00|14.25|13.85|14.35|13.95|14.37|13.97|14.25|13.85|86
1652646300000|2022-05-15 20:25:00|14.34|13.94|14.29|13.89|14.35|13.95|14.28|13.88|72
1652646600000|2022-05-15 20:30:00|14.28|13.88|14.3|13.9|14.31|13.91|14.22|13.82|46
1652646900000|2022-05-15 20:35:00|14.29|13.89|14.35|13.95|14.36|13.96|14.27|13.87|38
1652647200000|2022-05-15 20:40:00|14.36|13.96|14.4|14|14.4|14|14.32|13.92|35
1652647500000|2022-05-15 20:45:00|14.39|13.99|14.38|13.98|14.4|14|14.36|13.96|26
1652647800000|2022-05-15 20:50:00|14.39|13.99|14.41|14.01|14.47|14.07|14.37|13.97|49
1652648100000|2022-05-15 20:55:00|14.42|14.02|14.42|14.02|14.43|14.03|14.4|14|39
1652648400000|2022-05-15 21:00:00|14.43|14.03|14.37|14.17|14.44|14.18|14.34|14.03|50
1652648700000|2022-05-15 21:05:00|14.38|14.18|14.33|14.13|14.39|14.19|14.29|14.09|62
1652649000000|2022-05-15 21:10:00|14.34|14.14|14.3|14.1|14.34|14.14|14.29|14.09|25
1652649300000|2022-05-15 21:15:00|14.29|14.09|14.29|14.09|14.3|14.1|14.28|14.08|11
1652649600000|2022-05-15 21:20:00|14.28|14.08|14.28|14.08|14.3|14.1|14.28|14.08|19
1652649900000|2022-05-15 21:25:00|14.27|14.07|14.28|14.08|14.29|14.09|14.27|14.07|20
1652650200000|2022-05-15 21:30:00|14.27|14.07|14.27|14.07|14.28|14.08|14.27|14.07|13
1652650500000|2022-05-15 21:35:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|12
1652650800000|2022-05-15 21:40:00|14.28|14.08|14.34|14.14|14.35|14.15|14.28|14.08|11
1652651100000|2022-05-15 21:45:00|14.35|14.15|14.38|14.18|14.38|14.18|14.35|14.15|10
1652651400000|2022-05-15 21:50:00|14.37|14.17|14.36|14.16|14.39|14.19|14.36|14.16|110
1652651700000|2022-05-15 21:55:00|14.37|14.17|14.4|14.2|14.4|14.2|14.36|14.16|36
1652652000000|2022-05-15 22:00:00|14.41|14.21|14.46|14.26|14.46|14.26|14.4|14.2|44
1652652300000|2022-05-15 22:05:00|14.45|14.25|14.37|14.17|14.46|14.26|14.36|14.16|49
1652652600000|2022-05-15 22:10:00|14.38|14.18|14.41|14.21|14.42|14.22|14.38|14.18|26
1652652900000|2022-05-15 22:15:00|14.4|14.2|14.44|14.24|14.44|14.24|14.4|14.2|11
1652653200000|2022-05-15 22:20:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|22
1652653500000|2022-05-15 22:25:00|14.47|14.27|14.46|14.26|14.49|14.29|14.46|14.26|22
1652653800000|2022-05-15 22:30:00|14.45|14.25|14.47|14.27|14.48|14.28|14.45|14.25|7
1652654100000|2022-05-15 22:35:00|14.46|14.26|14.43|14.23|14.46|14.26|14.42|14.22|12
1652654400000|2022-05-15 22:40:00|14.42|14.22|14.48|14.28|14.48|14.28|14.41|14.21|17
1652654700000|2022-05-15 22:45:00|14.49|14.29|14.52|14.32|14.53|14.33|14.49|14.29|12
1652655000000|2022-05-15 22:50:00|14.51|14.31|14.47|14.27|14.52|14.32|14.46|14.26|37
1652655300000|2022-05-15 22:55:00|14.46|14.26|14.38|14.18|14.48|14.28|14.38|14.18|29
1652655600000|2022-05-15 23:00:00|14.39|14.19|14.39|14.19|14.4|14.2|14.37|14.17|31
1652655900000|2022-05-15 23:05:00|14.4|14.2|14.42|14.22|14.44|14.24|14.39|14.19|43
1652656200000|2022-05-15 23:10:00|14.43|14.23|14.42|14.22|14.45|14.25|14.41|14.21|22
1652656500000|2022-05-15 23:15:00|14.43|14.23|14.46|14.26|14.47|14.27|14.43|14.23|32
1652656800000|2022-05-15 23:20:00|14.47|14.27|14.5|14.3|14.5|14.3|14.46|14.26|52
1652657100000|2022-05-15 23:25:00|14.51|14.31|14.5|14.3|14.51|14.31|14.47|14.27|40
1652657400000|2022-05-15 23:30:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|37
1652657700000|2022-05-15 23:35:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|19
1652658000000|2022-05-15 23:40:00|14.49|14.29|14.55|14.35|14.57|14.37|14.49|14.29|29
1652658300000|2022-05-15 23:45:00|14.56|14.36|14.56|14.36|14.61|14.41|14.55|14.35|52
1652658600000|2022-05-15 23:50:00|14.57|14.37|14.58|14.38|14.6|14.4|14.56|14.36|68
1652658900000|2022-05-15 23:55:00|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|33
1652659200000|2022-05-16 00:00:00|14.58|14.38|14.51|14.31|14.58|14.38|14.48|14.28|76
1652659500000|2022-05-16 00:05:00|14.52|14.32|14.48|14.28|14.53|14.33|14.46|14.26|55
1652659800000|2022-05-16 00:10:00|14.47|14.27|14.46|14.26|14.52|14.32|14.46|14.26|64
1652660100000|2022-05-16 00:15:00|14.45|14.25|14.39|14.19|14.45|14.25|14.37|14.17|71
1652660400000|2022-05-16 00:20:00|14.4|14.2|14.39|14.19|14.41|14.21|14.37|14.17|46
1652660700000|2022-05-16 00:25:00|14.4|14.2|14.44|14.24|14.45|14.25|14.4|14.2|29
1652661000000|2022-05-16 00:30:00|14.43|14.23|14.43|14.23|14.44|14.24|14.41|14.21|29
1652661300000|2022-05-16 00:35:00|14.44|14.24|14.41|14.21|14.45|14.25|14.4|14.2|50
1652661600000|2022-05-16 00:40:00|14.4|14.2|14.44|14.24|14.46|14.26|14.4|14.2|35
1652661900000|2022-05-16 00:45:00|14.45|14.25|14.46|14.26|14.47|14.27|14.42|14.22|34
1652662200000|2022-05-16 00:50:00|14.47|14.27|14.46|14.26|14.47|14.27|14.42|14.22|38
1652662500000|2022-05-16 00:55:00|14.45|14.25|14.44|14.24|14.46|14.26|14.42|14.22|32
1652662800000|2022-05-16 01:00:00|14.43|14.23|14.46|14.26|14.48|14.28|14.42|14.22|55
1652663100000|2022-05-16 01:05:00|14.45|14.25|14.4|14.2|14.48|14.28|14.38|14.18|76
1652663400000|2022-05-16 01:10:00|14.41|14.21|14.41|14.21|14.42|14.22|14.36|14.16|61
1652663700000|2022-05-16 01:15:00|14.4|14.2|14.41|14.21|14.44|14.24|14.39|14.19|48
1652664000000|2022-05-16 01:20:00|14.42|14.22|14.38|14.18|14.42|14.22|14.37|14.17|47
1652664300000|2022-05-16 01:25:00|14.37|14.17|14.36|14.16|14.39|14.19|14.34|14.14|38
1652664600000|2022-05-16 01:30:00|14.35|14.15|14.28|14.08|14.35|14.15|14.27|14.07|44
1652664900000|2022-05-16 01:35:00|14.27|14.07|14.29|14.09|14.3|14.1|14.24|14.04|47
1652665200000|2022-05-16 01:40:00|14.28|14.08|14.3|14.1|14.32|14.12|14.27|14.07|35
1652665500000|2022-05-16 01:45:00|14.31|14.11|14.28|14.08|14.33|14.13|14.27|14.07|32
1652665800000|2022-05-16 01:50:00|14.29|14.09|14.36|14.16|14.36|14.16|14.29|14.09|36
1652666100000|2022-05-16 01:55:00|14.35|14.15|14.41|14.21|14.41|14.21|14.35|14.15|27
1652666400000|2022-05-16 02:00:00|14.42|14.22|14.37|14.17|14.42|14.22|14.36|14.16|42
1652666700000|2022-05-16 02:05:00|14.36|14.16|14.32|14.12|14.38|14.18|14.32|14.12|41
1652667000000|2022-05-16 02:10:00|14.33|14.13|14.3|14.1|14.35|14.15|14.27|14.07|60
1652667300000|2022-05-16 02:15:00|14.31|14.11|14.36|14.16|14.36|14.16|14.3|14.1|44
1652667600000|2022-05-16 02:20:00|14.35|14.15|14.36|14.16|14.38|14.18|14.34|14.14|38
1652667900000|2022-05-16 02:25:00|14.35|14.15|14.37|14.17|14.38|14.18|14.35|14.15|45
1652668200000|2022-05-16 02:30:00|14.38|14.18|14.42|14.22|14.43|14.23|14.38|14.18|25
1652668500000|2022-05-16 02:35:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|14
1652668800000|2022-05-16 02:40:00|14.43|14.23|14.42|14.22|14.43|14.23|14.4|14.2|42
1652669100000|2022-05-16 02:45:00|14.41|14.21|14.36|14.16|14.41|14.21|14.35|14.15|44
1652669400000|2022-05-16 02:50:00|14.37|14.17|14.36|14.16|14.37|14.17|14.34|14.14|38
1652669700000|2022-05-16 02:55:00|14.37|14.17|14.4|14.2|14.41|14.21|14.36|14.16|16
1652670000000|2022-05-16 03:00:00|14.41|14.21|14.42|14.22|14.42|14.22|14.39|14.19|22
1652670300000|2022-05-16 03:05:00|14.41|14.21|14.34|14.14|14.41|14.21|14.33|14.13|30
1652670600000|2022-05-16 03:10:00|14.33|14.13|14.28|14.08|14.33|14.13|14.26|14.06|48
1652670900000|2022-05-16 03:15:00|14.29|14.09|14.22|14.02|14.3|14.1|14.21|14.01|36
1652671200000|2022-05-16 03:20:00|14.21|14.01|14.19|13.99|14.24|14.04|14.18|13.98|55
1652671500000|2022-05-16 03:25:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|33
1652671800000|2022-05-16 03:30:00|14.17|13.97|14.17|13.97|14.2|14|14.16|13.96|49
1652672100000|2022-05-16 03:35:00|14.18|13.98|14.17|13.97|14.19|13.99|14.17|13.97|20
1652672400000|2022-05-16 03:40:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|36
1652672700000|2022-05-16 03:45:00|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|27
1652673000000|2022-05-16 03:50:00|14.17|13.97|14.18|13.98|14.19|13.99|14.16|13.96|18
1652673300000|2022-05-16 03:55:00|14.19|13.99|14.23|14.03|14.23|14.03|14.19|13.99|29
1652673600000|2022-05-16 04:00:00|14.22|14.02|14.19|13.99|14.24|14.04|14.18|13.98|34
1652673900000|2022-05-16 04:05:00|14.18|13.98|14.05|13.85|14.19|13.99|14.04|13.84|58
1652674200000|2022-05-16 04:10:00|14.06|13.86|14.1|13.9|14.11|13.91|14.06|13.86|43
1652674500000|2022-05-16 04:15:00|14.09|13.89|14.15|13.95|14.15|13.95|14.08|13.88|48
1652674800000|2022-05-16 04:20:00|14.16|13.96|14.19|13.99|14.2|14|14.16|13.96|38
1652675100000|2022-05-16 04:25:00|14.2|14|14.18|13.98|14.21|14.01|14.17|13.97|29
1652675400000|2022-05-16 04:30:00|14.19|13.99|14.08|13.88|14.21|14.01|14.07|13.87|52
1652675700000|2022-05-16 04:35:00|14.09|13.89|14.14|13.94|14.14|13.94|14.09|13.89|44
1652676000000|2022-05-16 04:40:00|14.15|13.95|14.17|13.97|14.18|13.98|14.14|13.94|29
1652676300000|2022-05-16 04:45:00|14.18|13.98|14.2|14|14.2|14|14.15|13.95|27
1652676600000|2022-05-16 04:50:00|14.19|13.99|14.2|14|14.22|14.02|14.19|13.99|18
1652676900000|2022-05-16 04:55:00|14.21|14.01|14.18|13.98|14.21|14.01|14.17|13.97|18
1652677200000|2022-05-16 05:00:00|14.19|13.99|14.17|13.97|14.2|14|14.17|13.97|17
1652677500000|2022-05-16 05:05:00|14.16|13.96|14.17|13.97|14.17|13.97|14.14|13.94|20
1652677800000|2022-05-16 05:10:00|14.18|13.98|14.22|14.02|14.23|14.03|14.18|13.98|21
1652678100000|2022-05-16 05:15:00|14.23|14.03|14.23|14.03|14.24|14.04|14.21|14.01|25
1652678400000|2022-05-16 05:20:00|14.24|14.04|14.32|14.12|14.33|14.13|14.22|14.02|44
1652678700000|2022-05-16 05:25:00|14.31|14.11|14.29|14.09|14.33|14.13|14.27|14.07|18
1652679000000|2022-05-16 05:30:00|14.28|14.08|14.24|14.04|14.28|14.08|14.22|14.02|19
1652679300000|2022-05-16 05:35:00|14.25|14.05|14.24|14.04|14.25|14.05|14.22|14.02|24
1652679600000|2022-05-16 05:40:00|14.23|14.03|14.2|14|14.23|14.03|14.19|13.99|18
1652679900000|2022-05-16 05:45:00|14.21|14.01|14.18|13.98|14.21|14.01|14.17|13.97|18
1652680200000|2022-05-16 05:50:00|14.17|13.97|14.09|13.89|14.17|13.97|14.08|13.88|49
1652680500000|2022-05-16 05:55:00|14.08|13.88|14.1|13.9|14.11|13.91|14.07|13.87|23
1652680800000|2022-05-16 06:00:00|14.09|13.89|13.99|13.79|14.1|13.9|13.98|13.78|66
1652681100000|2022-05-16 06:05:00|13.98|13.78|13.88|13.68|13.99|13.79|13.88|13.68|135
1652681400000|2022-05-16 06:10:00|13.89|13.69|13.93|13.73|13.93|13.73|13.87|13.67|69
1652681700000|2022-05-16 06:15:00|13.92|13.72|13.77|13.57|13.93|13.73|13.73|13.53|96
1652682000000|2022-05-16 06:20:00|13.78|13.58|13.77|13.57|13.82|13.62|13.75|13.55|58
1652682300000|2022-05-16 06:25:00|13.76|13.56|13.75|13.55|13.8|13.6|13.72|13.52|114
1652682600000|2022-05-16 06:30:00|13.74|13.54|13.68|13.48|13.78|13.58|13.67|13.47|65
1652682900000|2022-05-16 06:35:00|13.67|13.47|13.73|13.53|13.74|13.54|13.66|13.46|61
1652683200000|2022-05-16 06:40:00|13.72|13.52|13.75|13.55|13.75|13.55|13.68|13.48|36
1652683500000|2022-05-16 06:45:00|13.74|13.54|13.67|13.47|13.75|13.55|13.65|13.45|54
1652683800000|2022-05-16 06:50:00|13.66|13.46|13.63|13.43|13.67|13.47|13.61|13.41|46
1652684100000|2022-05-16 06:55:00|13.62|13.42|13.67|13.47|13.69|13.49|13.62|13.42|36
1652684400000|2022-05-16 07:00:00|13.66|13.46|13.63|13.43|13.67|13.47|13.62|13.42|34
1652684700000|2022-05-16 07:05:00|13.64|13.44|13.6|13.4|13.64|13.44|13.53|13.33|77
1652685000000|2022-05-16 07:10:00|13.61|13.41|13.58|13.38|13.61|13.41|13.56|13.36|52
1652685300000|2022-05-16 07:15:00|13.57|13.37|13.57|13.37|13.6|13.4|13.56|13.36|53
1652685600000|2022-05-16 07:20:00|13.58|13.38|13.64|13.44|13.64|13.44|13.55|13.35|61
1652685900000|2022-05-16 07:25:00|13.63|13.43|13.71|13.51|13.72|13.52|13.63|13.43|41
1652686200000|2022-05-16 07:30:00|13.7|13.5|13.71|13.51|13.72|13.52|13.69|13.49|34
1652686500000|2022-05-16 07:35:00|13.72|13.52|13.75|13.55|13.75|13.55|13.7|13.5|44
1652686800000|2022-05-16 07:40:00|13.74|13.54|13.74|13.54|13.77|13.57|13.74|13.54|39
1652687100000|2022-05-16 07:45:00|13.73|13.53|13.76|13.56|13.8|13.6|13.72|13.52|42
1652687400000|2022-05-16 07:50:00|13.75|13.55|13.73|13.53|13.77|13.57|13.72|13.52|29
1652687700000|2022-05-16 07:55:00|13.72|13.52|13.71|13.51|13.73|13.53|13.7|13.5|22
1652688000000|2022-05-16 08:00:00|13.7|13.5|13.74|13.54|13.74|13.54|13.68|13.48|37
1652688300000|2022-05-16 08:05:00|13.73|13.53|13.75|13.55|13.77|13.57|13.73|13.53|29
1652688600000|2022-05-16 08:10:00|13.76|13.56|13.76|13.56|13.77|13.57|13.75|13.55|25
1652688900000|2022-05-16 08:15:00|13.75|13.55|13.83|13.63|13.84|13.64|13.75|13.55|35
1652689200000|2022-05-16 08:20:00|13.84|13.64|13.85|13.65|13.86|13.66|13.83|13.63|18
1652689500000|2022-05-16 08:25:00|13.84|13.64|13.83|13.63|13.84|13.64|13.82|13.62|18
1652689800000|2022-05-16 08:30:00|13.82|13.62|13.87|13.67|13.87|13.67|13.82|13.62|16
1652690100000|2022-05-16 08:35:00|13.86|13.66|13.88|13.68|13.89|13.69|13.85|13.65|13
1652690400000|2022-05-16 08:40:00|13.87|13.67|13.91|13.71|13.91|13.71|13.85|13.65|21
1652690700000|2022-05-16 08:45:00|13.9|13.7|13.91|13.71|13.91|13.71|13.89|13.69|36
1652691000000|2022-05-16 08:50:00|13.9|13.7|13.9|13.7|13.91|13.71|13.87|13.67|21
1652691300000|2022-05-16 08:55:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|20
1652691600000|2022-05-16 09:00:00|13.83|13.63|13.8|13.6|13.83|13.63|13.8|13.6|12
1652691900000|2022-05-16 09:05:00|13.79|13.59|13.78|13.58|13.8|13.6|13.71|13.51|44
1652692200000|2022-05-16 09:10:00|13.77|13.57|13.76|13.56|13.78|13.58|13.73|13.53|24
1652692500000|2022-05-16 09:15:00|13.77|13.57|13.73|13.53|13.78|13.58|13.72|13.52|23
1652692800000|2022-05-16 09:20:00|13.74|13.54|13.61|13.41|13.74|13.54|13.61|13.41|34
1652693100000|2022-05-16 09:25:00|13.62|13.42|13.64|13.44|13.66|13.46|13.62|13.42|29
1652693400000|2022-05-16 09:30:00|13.65|13.45|13.74|13.54|13.75|13.55|13.65|13.45|50
1652693700000|2022-05-16 09:35:00|13.73|13.53|13.67|13.47|13.75|13.55|13.66|13.46|43
1652694000000|2022-05-16 09:40:00|13.66|13.46|13.69|13.49|13.69|13.49|13.64|13.44|30
1652694300000|2022-05-16 09:45:00|13.7|13.5|13.81|13.61|13.81|13.61|13.7|13.5|52
1652694600000|2022-05-16 09:50:00|13.8|13.6|13.77|13.57|13.83|13.63|13.76|13.56|34
1652694900000|2022-05-16 09:55:00|13.76|13.56|13.68|13.48|13.77|13.57|13.68|13.48|45
1652695200000|2022-05-16 10:00:00|13.69|13.49|13.7|13.5|13.7|13.5|13.65|13.45|32
1652695500000|2022-05-16 10:05:00|13.69|13.49|13.61|13.41|13.71|13.51|13.61|13.41|49
1652695800000|2022-05-16 10:10:00|13.6|13.4|13.79|13.59|13.79|13.59|13.54|13.34|142
1652696100000|2022-05-16 10:15:00|13.78|13.58|13.87|13.67|13.89|13.69|13.77|13.57|84
1652696400000|2022-05-16 10:20:00|13.86|13.66|13.87|13.67|13.92|13.72|13.86|13.66|58
1652696700000|2022-05-16 10:25:00|13.86|13.66|13.8|13.6|13.88|13.68|13.8|13.6|49
1652697000000|2022-05-16 10:30:00|13.79|13.59|13.8|13.6|13.83|13.63|13.78|13.58|38
1652697300000|2022-05-16 10:35:00|13.79|13.59|13.91|13.71|13.92|13.72|13.79|13.59|45
1652697600000|2022-05-16 10:40:00|13.9|13.7|13.91|13.71|13.93|13.73|13.88|13.68|46
1652697900000|2022-05-16 10:45:00|13.92|13.72|13.94|13.74|13.97|13.77|13.92|13.72|51
1652698200000|2022-05-16 10:50:00|13.95|13.75|14.01|13.81|14.03|13.83|13.94|13.74|73
1652698500000|2022-05-16 10:55:00|14.02|13.82|14.05|13.85|14.06|13.86|14|13.8|58
1652698800000|2022-05-16 11:00:00|14.06|13.86|13.96|13.76|14.06|13.86|13.94|13.74|51
1652699100000|2022-05-16 11:05:00|13.95|13.75|13.93|13.73|13.97|13.77|13.92|13.72|39
1652699400000|2022-05-16 11:10:00|13.92|13.72|13.87|13.67|13.92|13.72|13.84|13.64|46
1652699700000|2022-05-16 11:15:00|13.86|13.66|13.81|13.61|13.86|13.66|13.8|13.6|48
1652700000000|2022-05-16 11:20:00|13.82|13.62|13.86|13.66|13.87|13.67|13.81|13.61|41
1652700300000|2022-05-16 11:25:00|13.87|13.67|13.99|13.79|14.01|13.81|13.87|13.67|49
1652700600000|2022-05-16 11:30:00|13.98|13.78|13.91|13.71|13.99|13.79|13.91|13.71|28
1652700900000|2022-05-16 11:35:00|13.9|13.7|13.97|13.77|13.99|13.79|13.89|13.69|46
1652701200000|2022-05-16 11:40:00|13.98|13.78|13.96|13.76|13.99|13.79|13.95|13.75|37
1652701500000|2022-05-16 11:45:00|13.95|13.75|13.96|13.76|14.01|13.81|13.93|13.73|30
1652701800000|2022-05-16 11:50:00|13.95|13.75|13.96|13.76|13.97|13.77|13.91|13.71|40
1652702100000|2022-05-16 11:55:00|13.97|13.77|13.91|13.71|13.97|13.77|13.91|13.71|41
1652702400000|2022-05-16 12:00:00|13.92|13.72|13.82|13.62|13.93|13.73|13.79|13.59|113
1652702700000|2022-05-16 12:05:00|13.81|13.61|13.86|13.66|13.87|13.67|13.78|13.58|66
1652703000000|2022-05-16 12:10:00|13.87|13.67|13.85|13.65|13.88|13.68|13.84|13.64|49
1652703300000|2022-05-16 12:15:00|13.86|13.66|13.76|13.56|13.86|13.66|13.76|13.56|79
1652703600000|2022-05-16 12:20:00|13.77|13.57|13.84|13.64|13.84|13.64|13.74|13.54|58
1652703900000|2022-05-16 12:25:00|13.83|13.63|13.97|13.77|13.99|13.79|13.82|13.62|97
1652704200000|2022-05-16 12:30:00|13.98|13.78|14|13.8|14.05|13.85|13.96|13.76|117
1652704500000|2022-05-16 12:35:00|13.99|13.79|13.94|13.74|14|13.8|13.92|13.72|48
1652704800000|2022-05-16 12:40:00|13.95|13.75|13.94|13.74|13.96|13.76|13.83|13.63|78
1652705100000|2022-05-16 12:45:00|13.95|13.75|13.9|13.7|13.96|13.76|13.89|13.69|74
1652705400000|2022-05-16 12:50:00|13.89|13.69|14.03|13.83|14.03|13.83|13.88|13.68|49
1652705700000|2022-05-16 12:55:00|14.02|13.82|13.99|13.79|14.05|13.85|13.98|13.78|48
1652706000000|2022-05-16 13:00:00|13.98|13.78|14.11|13.91|14.12|13.92|13.96|13.76|80
1652706300000|2022-05-16 13:05:00|14.1|13.9|14.09|13.89|14.13|13.93|14.07|13.87|60
1652706600000|2022-05-16 13:10:00|14.08|13.88|13.99|13.79|14.09|13.89|13.96|13.76|79
1652706900000|2022-05-16 13:15:00|14|13.8|13.94|13.74|14.01|13.81|13.94|13.74|81
1652707200000|2022-05-16 13:20:00|13.93|13.73|14.06|13.86|14.07|13.87|13.9|13.7|78
1652707500000|2022-05-16 13:25:00|14.05|13.85|14.05|13.85|14.1|13.9|14.01|13.81|59
1652707800000|2022-05-16 13:30:00|14.04|13.84|14.02|13.82|14.12|13.92|13.97|13.77|143
1652708100000|2022-05-16 13:35:00|14.01|13.81|14.1|13.9|14.1|13.9|13.95|13.75|114
1652708400000|2022-05-16 13:40:00|14.11|13.91|14.03|13.83|14.15|13.95|14.03|13.83|115
1652708700000|2022-05-16 13:45:00|14.04|13.84|13.88|13.68|14.05|13.85|13.87|13.67|142
1652709000000|2022-05-16 13:50:00|13.87|13.67|13.91|13.71|13.95|13.75|13.83|13.63|124
1652709300000|2022-05-16 13:55:00|13.9|13.7|13.82|13.62|13.94|13.74|13.81|13.61|89
1652709600000|2022-05-16 14:00:00|13.81|13.61|13.84|13.64|13.85|13.65|13.74|13.54|100
1652709900000|2022-05-16 14:05:00|13.83|13.63|13.94|13.74|13.95|13.75|13.83|13.63|90
1652710200000|2022-05-16 14:10:00|13.93|13.73|13.89|13.69|13.98|13.78|13.89|13.69|81
1652710500000|2022-05-16 14:15:00|13.9|13.7|13.95|13.75|13.98|13.78|13.89|13.69|117
1652710800000|2022-05-16 14:20:00|13.96|13.76|13.91|13.71|13.98|13.78|13.91|13.71|70
1652711100000|2022-05-16 14:25:00|13.92|13.72|13.92|13.72|13.94|13.74|13.86|13.66|66
1652711400000|2022-05-16 14:30:00|13.93|13.73|13.83|13.63|13.94|13.74|13.81|13.61|73
1652711700000|2022-05-16 14:35:00|13.82|13.62|13.83|13.63|13.84|13.64|13.8|13.6|46
1652712000000|2022-05-16 14:40:00|13.82|13.62|13.76|13.56|13.83|13.63|13.74|13.54|63
1652712300000|2022-05-16 14:45:00|13.75|13.55|13.74|13.54|13.77|13.57|13.72|13.52|136
1652712600000|2022-05-16 14:50:00|13.75|13.55|13.75|13.55|13.77|13.57|13.74|13.54|49
1652712900000|2022-05-16 14:55:00|13.74|13.54|13.73|13.53|13.77|13.57|13.72|13.52|52
1652713200000|2022-05-16 15:00:00|13.72|13.52|13.77|13.57|13.78|13.58|13.72|13.52|74
1652713500000|2022-05-16 15:05:00|13.76|13.56|13.86|13.66|13.86|13.66|13.76|13.56|79
1652713800000|2022-05-16 15:10:00|13.87|13.67|13.79|13.59|13.87|13.67|13.78|13.58|73
1652714100000|2022-05-16 15:15:00|13.8|13.6|13.78|13.58|13.81|13.61|13.78|13.58|69
1652714400000|2022-05-16 15:20:00|13.77|13.57|13.76|13.56|13.78|13.58|13.76|13.56|40
1652714700000|2022-05-16 15:25:00|13.77|13.57|13.71|13.51|13.77|13.57|13.7|13.5|53
1652715000000|2022-05-16 15:30:00|13.72|13.52|13.6|13.4|13.73|13.53|13.59|13.39|43
1652715300000|2022-05-16 15:35:00|13.59|13.39|13.54|13.34|13.59|13.39|13.49|13.29|84
1652715600000|2022-05-16 15:40:00|13.53|13.33|13.52|13.32|13.54|13.34|13.46|13.26|94
1652715900000|2022-05-16 15:45:00|13.53|13.33|13.59|13.39|13.6|13.4|13.49|13.29|96
1652716200000|2022-05-16 15:50:00|13.6|13.4|13.65|13.45|13.67|13.47|13.57|13.37|76
1652716500000|2022-05-16 15:55:00|13.66|13.46|13.6|13.4|13.69|13.49|13.6|13.4|127
1652716800000|2022-05-16 16:00:00|13.59|13.39|13.58|13.38|13.6|13.4|13.57|13.37|64
1652717100000|2022-05-16 16:05:00|13.57|13.37|13.46|13.26|13.57|13.37|13.46|13.26|103
1652717400000|2022-05-16 16:10:00|13.47|13.27|13.55|13.35|13.58|13.38|13.47|13.27|80
1652717700000|2022-05-16 16:15:00|13.54|13.34|13.63|13.43|13.63|13.43|13.52|13.32|78
1652718000000|2022-05-16 16:20:00|13.62|13.42|13.61|13.41|13.64|13.44|13.61|13.41|64
1652718300000|2022-05-16 16:25:00|13.6|13.4|13.62|13.42|13.62|13.42|13.57|13.37|51
1652718600000|2022-05-16 16:30:00|13.63|13.43|13.62|13.42|13.64|13.44|13.6|13.4|68
1652718900000|2022-05-16 16:35:00|13.61|13.41|13.58|13.38|13.65|13.45|13.58|13.38|56
1652719200000|2022-05-16 16:40:00|13.59|13.39|13.49|13.29|13.59|13.39|13.48|13.28|57
1652719500000|2022-05-16 16:45:00|13.5|13.3|13.56|13.36|13.58|13.38|13.47|13.27|117
1652719800000|2022-05-16 16:50:00|13.57|13.37|13.52|13.32|13.57|13.37|13.51|13.31|80
1652720100000|2022-05-16 16:55:00|13.51|13.31|13.55|13.35|13.55|13.35|13.5|13.3|75
1652720400000|2022-05-16 17:00:00|13.54|13.34|13.63|13.43|13.63|13.43|13.53|13.33|50
1652720700000|2022-05-16 17:05:00|13.62|13.42|13.65|13.45|13.65|13.45|13.62|13.42|56
1652721000000|2022-05-16 17:10:00|13.64|13.44|13.64|13.44|13.69|13.49|13.63|13.43|51
1652721300000|2022-05-16 17:15:00|13.65|13.45|13.6|13.4|13.66|13.46|13.6|13.4|58
1652721600000|2022-05-16 17:20:00|13.59|13.39|13.68|13.48|13.71|13.51|13.58|13.38|48
1652721900000|2022-05-16 17:25:00|13.69|13.49|13.68|13.48|13.72|13.52|13.66|13.46|54
1652722200000|2022-05-16 17:30:00|13.69|13.49|13.68|13.48|13.72|13.52|13.67|13.47|68
1652722500000|2022-05-16 17:35:00|13.69|13.49|13.68|13.48|13.69|13.49|13.65|13.45|34
1652722800000|2022-05-16 17:40:00|13.67|13.47|13.67|13.47|13.7|13.5|13.65|13.45|73
1652723100000|2022-05-16 17:45:00|13.68|13.48|13.65|13.45|13.68|13.48|13.62|13.42|62
1652723400000|2022-05-16 17:50:00|13.66|13.46|13.67|13.47|13.68|13.48|13.65|13.45|28
1652723700000|2022-05-16 17:55:00|13.68|13.48|13.68|13.48|13.69|13.49|13.65|13.45|25
1652724000000|2022-05-16 18:00:00|13.66|13.46|13.67|13.47|13.67|13.47|13.64|13.44|38
1652724300000|2022-05-16 18:05:00|13.68|13.48|13.72|13.52|13.74|13.54|13.67|13.47|72
1652724600000|2022-05-16 18:10:00|13.71|13.51|13.78|13.58|13.79|13.59|13.71|13.51|74
1652724900000|2022-05-16 18:15:00|13.79|13.59|13.74|13.54|13.79|13.59|13.72|13.52|56
1652725200000|2022-05-16 18:20:00|13.73|13.53|13.73|13.53|13.74|13.54|13.71|13.51|31
1652725500000|2022-05-16 18:25:00|13.72|13.52|13.76|13.56|13.77|13.57|13.71|13.51|55
1652725800000|2022-05-16 18:30:00|13.77|13.57|13.79|13.59|13.81|13.61|13.75|13.55|51
1652726100000|2022-05-16 18:35:00|13.78|13.58|13.76|13.56|13.79|13.59|13.74|13.54|21
1652726400000|2022-05-16 18:40:00|13.77|13.57|13.78|13.58|13.8|13.6|13.76|13.56|26
1652726700000|2022-05-16 18:45:00|13.77|13.57|13.75|13.55|13.79|13.59|13.73|13.53|41
1652727000000|2022-05-16 18:50:00|13.74|13.54|13.74|13.54|13.77|13.57|13.73|13.53|41
1652727300000|2022-05-16 18:55:00|13.73|13.53|13.72|13.52|13.77|13.57|13.71|13.51|64
1652727600000|2022-05-16 19:00:00|13.71|13.51|13.71|13.51|13.77|13.57|13.69|13.49|65
1652727900000|2022-05-16 19:05:00|13.72|13.52|13.73|13.53|13.74|13.54|13.7|13.5|62
1652728200000|2022-05-16 19:10:00|13.72|13.52|13.68|13.48|13.72|13.52|13.67|13.47|47
1652728500000|2022-05-16 19:15:00|13.67|13.47|13.7|13.5|13.71|13.51|13.66|13.46|68
1652728800000|2022-05-16 19:20:00|13.69|13.49|13.67|13.47|13.71|13.51|13.66|13.46|53
1652729100000|2022-05-16 19:25:00|13.68|13.48|13.65|13.45|13.68|13.48|13.64|13.44|48
1652729400000|2022-05-16 19:30:00|13.64|13.44|13.65|13.45|13.67|13.47|13.64|13.44|58
1652729700000|2022-05-16 19:35:00|13.64|13.44|13.65|13.45|13.66|13.46|13.64|13.44|44
1652730000000|2022-05-16 19:40:00|13.66|13.46|13.66|13.46|13.66|13.46|13.64|13.44|29
1652730300000|2022-05-16 19:45:00|13.65|13.45|13.73|13.53|14.04|13.84|13.65|13.45|192
1652730600000|2022-05-16 19:50:00|13.74|13.54|13.73|13.53|13.77|13.57|13.71|13.51|88
1652730900000|2022-05-16 19:55:00|13.72|13.52|13.71|13.51|13.73|13.53|13.66|13.46|54
1652731200000|2022-05-16 20:00:00|13.7|13.5|13.67|13.47|13.72|13.52|13.65|13.45|42
1652731500000|2022-05-16 20:05:00|13.66|13.46|13.71|13.51|13.72|13.52|13.66|13.46|52
1652731800000|2022-05-16 20:10:00|13.72|13.52|13.69|13.49|13.74|13.54|13.68|13.48|50
1652732100000|2022-05-16 20:15:00|13.7|13.5|13.77|13.57|13.77|13.57|13.68|13.48|45
1652732400000|2022-05-16 20:20:00|13.76|13.56|13.73|13.53|13.77|13.57|13.72|13.52|46
1652732700000|2022-05-16 20:25:00|13.72|13.52|13.76|13.56|13.76|13.56|13.72|13.52|21
1652733000000|2022-05-16 20:30:00|13.75|13.55|13.75|13.55|13.77|13.57|13.74|13.54|35
1652733300000|2022-05-16 20:35:00|13.76|13.56|13.71|13.51|13.77|13.57|13.69|13.49|36
1652733600000|2022-05-16 20:40:00|13.7|13.5|13.83|13.63|13.83|13.63|13.69|13.49|52
1652733900000|2022-05-16 20:45:00|13.82|13.62|13.82|13.62|13.86|13.66|13.81|13.61|41
1652734200000|2022-05-16 20:50:00|13.83|13.63|13.82|13.62|13.85|13.65|13.81|13.61|38
1652734500000|2022-05-16 20:55:00|13.83|13.63|13.83|13.63|13.83|13.63|13.8|13.6|29
1652734800000|2022-05-16 21:00:00|13.84|13.64|13.8|13.6|13.84|13.64|13.78|13.58|53
1652735100000|2022-05-16 21:05:00|13.81|13.61|13.89|13.69|13.92|13.72|13.81|13.61|83
1652735400000|2022-05-16 21:10:00|13.9|13.7|13.86|13.66|13.93|13.73|13.85|13.65|65
1652735700000|2022-05-16 21:15:00|13.85|13.65|13.84|13.64|13.86|13.66|13.81|13.61|32
1652736000000|2022-05-16 21:20:00|13.83|13.63|13.82|13.62|13.85|13.65|13.82|13.62|34
1652736300000|2022-05-16 21:25:00|13.83|13.63|13.78|13.58|13.83|13.63|13.76|13.56|22
1652736600000|2022-05-16 21:30:00|13.77|13.57|13.77|13.57|13.79|13.59|13.76|13.56|21
1652736900000|2022-05-16 21:35:00|13.78|13.58|13.79|13.59|13.81|13.61|13.77|13.57|10
1652737200000|2022-05-16 21:40:00|13.8|13.6|13.83|13.63|13.83|13.63|13.79|13.59|24
1652737500000|2022-05-16 21:45:00|13.84|13.64|13.85|13.65|13.86|13.66|13.84|13.64|8
1652737800000|2022-05-16 21:50:00|13.84|13.64|13.77|13.57|13.85|13.65|13.76|13.56|48
1652738100000|2022-05-16 21:55:00|13.78|13.58|13.85|13.65|13.86|13.66|13.78|13.58|32
1652738400000|2022-05-16 22:00:00|13.86|13.66|13.87|13.67|13.88|13.68|13.85|13.65|36
1652738700000|2022-05-16 22:05:00|13.88|13.68|13.85|13.65|13.88|13.68|13.83|13.63|24
1652739000000|2022-05-16 22:10:00|13.86|13.66|13.87|13.67|13.88|13.68|13.85|13.65|20
1652739300000|2022-05-16 22:15:00|13.88|13.68|13.89|13.69|13.9|13.7|13.87|13.67|24
1652739600000|2022-05-16 22:20:00|13.9|13.7|13.85|13.65|13.9|13.7|13.85|13.65|30
1652739900000|2022-05-16 22:25:00|13.86|13.66|13.83|13.63|13.86|13.66|13.82|13.62|26
1652740200000|2022-05-16 22:30:00|13.82|13.62|13.79|13.59|13.83|13.63|13.78|13.58|20
1652740500000|2022-05-16 22:35:00|13.78|13.58|13.8|13.6|13.8|13.6|13.77|13.57|15
1652740800000|2022-05-16 22:40:00|13.81|13.61|13.82|13.62|13.85|13.65|13.81|13.61|22
1652741100000|2022-05-16 22:45:00|13.83|13.63|13.84|13.64|13.87|13.67|13.82|13.62|26
1652741400000|2022-05-16 22:50:00|13.83|13.63|13.77|13.57|13.84|13.64|13.76|13.56|23
1652741700000|2022-05-16 22:55:00|13.76|13.56|13.76|13.56|13.76|13.56|13.73|13.53|13
1652742000000|2022-05-16 23:00:00|13.75|13.55|13.74|13.54|13.76|13.56|13.73|13.53|20
1652742300000|2022-05-16 23:05:00|13.75|13.55|13.69|13.49|13.76|13.56|13.69|13.49|25
1652742600000|2022-05-16 23:10:00|13.7|13.5|13.7|13.5|13.72|13.52|13.68|13.48|29
1652742900000|2022-05-16 23:15:00|13.69|13.49|13.69|13.49|13.7|13.5|13.63|13.43|55
1652743200000|2022-05-16 23:20:00|13.7|13.5|13.64|13.44|13.71|13.51|13.64|13.44|39
1652743500000|2022-05-16 23:25:00|13.65|13.45|13.66|13.46|13.71|13.51|13.65|13.45|36
1652743800000|2022-05-16 23:30:00|13.67|13.47|13.59|13.39|13.69|13.49|13.59|13.39|49
1652744100000|2022-05-16 23:35:00|13.58|13.38|13.61|13.41|13.61|13.41|13.57|13.37|36
1652744400000|2022-05-16 23:40:00|13.62|13.42|13.57|13.37|13.62|13.42|13.56|13.36|64
1652744700000|2022-05-16 23:45:00|13.56|13.36|13.57|13.37|13.57|13.37|13.51|13.31|40
1652745000000|2022-05-16 23:50:00|13.56|13.36|13.64|13.44|13.64|13.44|13.56|13.36|37
1652745300000|2022-05-16 23:55:00|13.65|13.45|13.72|13.52|13.73|13.53|13.65|13.45|44
1652745600000|2022-05-17 00:00:00|13.71|13.51|13.64|13.44|13.75|13.55|13.58|13.38|105
1652745900000|2022-05-17 00:05:00|13.63|13.43|13.69|13.49|13.69|13.49|13.62|13.42|63
1652746200000|2022-05-17 00:10:00|13.7|13.5|13.71|13.51|13.75|13.55|13.68|13.48|46
1652746500000|2022-05-17 00:15:00|13.7|13.5|13.84|13.64|13.84|13.64|13.7|13.5|54
1652746800000|2022-05-17 00:20:00|13.83|13.63|13.84|13.64|13.87|13.67|13.81|13.61|42
1652747100000|2022-05-17 00:25:00|13.83|13.63|13.83|13.63|13.86|13.66|13.8|13.6|55
1652747400000|2022-05-17 00:30:00|13.84|13.64|13.82|13.62|13.85|13.65|13.79|13.59|27
1652747700000|2022-05-17 00:35:00|13.83|13.63|13.92|13.72|13.92|13.72|13.83|13.63|46
1652748000000|2022-05-17 00:40:00|13.91|13.71|13.92|13.72|13.93|13.73|13.9|13.7|42
1652748300000|2022-05-17 00:45:00|13.91|13.71|13.86|13.66|13.91|13.71|13.86|13.66|56
1652748600000|2022-05-17 00:50:00|13.85|13.65|13.91|13.71|13.93|13.73|13.85|13.65|69
1652748900000|2022-05-17 00:55:00|13.9|13.7|13.89|13.69|13.91|13.71|13.88|13.68|42
1652749200000|2022-05-17 01:00:00|13.9|13.7|13.83|13.63|13.92|13.72|13.83|13.63|30
1652749500000|2022-05-17 01:05:00|13.84|13.64|13.79|13.59|13.84|13.64|13.77|13.57|26
1652749800000|2022-05-17 01:10:00|13.78|13.58|13.77|13.57|13.81|13.61|13.77|13.57|48
1652750100000|2022-05-17 01:15:00|13.78|13.58|13.79|13.59|13.79|13.59|13.76|13.56|36
1652750400000|2022-05-17 01:20:00|13.8|13.6|13.81|13.61|13.81|13.61|13.78|13.58|28
1652750700000|2022-05-17 01:25:00|13.82|13.62|13.78|13.58|13.83|13.63|13.78|13.58|25
1652751000000|2022-05-17 01:30:00|13.79|13.59|13.76|13.56|13.8|13.6|13.74|13.54|20
1652751300000|2022-05-17 01:35:00|13.77|13.57|13.82|13.62|13.82|13.62|13.77|13.57|28
1652751600000|2022-05-17 01:40:00|13.81|13.61|13.77|13.57|13.82|13.62|13.77|13.57|43
1652751900000|2022-05-17 01:45:00|13.78|13.58|13.8|13.6|13.82|13.62|13.78|13.58|35
1652752200000|2022-05-17 01:50:00|13.81|13.61|13.86|13.66|13.86|13.66|13.8|13.6|38
1652752500000|2022-05-17 01:55:00|13.85|13.65|13.85|13.65|13.86|13.66|13.83|13.63|35
1652752800000|2022-05-17 02:00:00|13.86|13.66|13.88|13.68|13.89|13.69|13.84|13.64|27
1652753100000|2022-05-17 02:05:00|13.87|13.67|13.89|13.69|13.9|13.7|13.86|13.66|37
1652753400000|2022-05-17 02:10:00|13.88|13.68|13.9|13.7|13.91|13.71|13.88|13.68|31
1652753700000|2022-05-17 02:15:00|13.91|13.71|13.89|13.69|13.91|13.71|13.87|13.67|51
1652754000000|2022-05-17 02:20:00|13.88|13.68|13.87|13.67|13.88|13.68|13.84|13.64|46
1652754300000|2022-05-17 02:25:00|13.86|13.66|13.85|13.65|13.87|13.67|13.84|13.64|28
1652754600000|2022-05-17 02:30:00|13.86|13.66|13.88|13.68|13.9|13.7|13.84|13.64|19
1652754900000|2022-05-17 02:35:00|13.89|13.69|13.89|13.69|13.9|13.7|13.87|13.67|17
1652755200000|2022-05-17 02:40:00|13.88|13.68|13.87|13.67|13.89|13.69|13.85|13.65|26
1652755500000|2022-05-17 02:45:00|13.88|13.68|13.91|13.71|13.92|13.72|13.88|13.68|32
1652755800000|2022-05-17 02:50:00|13.92|13.72|13.92|13.72|13.92|13.72|13.88|13.68|35
1652756100000|2022-05-17 02:55:00|13.91|13.71|13.92|13.72|13.92|13.72|13.9|13.7|26
1652756400000|2022-05-17 03:00:00|13.93|13.73|13.98|13.78|13.98|13.78|13.91|13.71|36
1652756700000|2022-05-17 03:05:00|13.99|13.79|14.05|13.85|14.05|13.85|13.97|13.77|46
1652757000000|2022-05-17 03:10:00|14.06|13.86|14|13.8|14.06|13.86|13.98|13.78|47
1652757300000|2022-05-17 03:15:00|14.01|13.81|13.97|13.77|14.03|13.83|13.97|13.77|31
1652757600000|2022-05-17 03:20:00|13.98|13.78|13.98|13.78|13.99|13.79|13.95|13.75|39
1652757900000|2022-05-17 03:25:00|13.99|13.79|14|13.8|14|13.8|13.98|13.78|36
1652758200000|2022-05-17 03:30:00|14.01|13.81|14.02|13.82|14.04|13.84|13.97|13.77|66
1652758500000|2022-05-17 03:35:00|14.01|13.81|14.06|13.86|14.06|13.86|14.01|13.81|72
1652758800000|2022-05-17 03:40:00|14.05|13.85|14.05|13.85|14.08|13.88|14.03|13.83|41
1652759100000|2022-05-17 03:45:00|14.06|13.86|14.05|13.85|14.06|13.86|14.02|13.82|40
1652759400000|2022-05-17 03:50:00|14.04|13.84|14.06|13.86|14.08|13.88|14.04|13.84|41
1652759700000|2022-05-17 03:55:00|14.07|13.87|14.06|13.86|14.09|13.89|14.06|13.86|30
1652760000000|2022-05-17 04:00:00|14.07|13.87|14.03|13.83|14.08|13.88|14.02|13.82|39
1652760300000|2022-05-17 04:05:00|14.02|13.82|14.02|13.82|14.03|13.83|14.01|13.81|29
1652760600000|2022-05-17 04:10:00|14.03|13.83|14.02|13.82|14.03|13.83|14|13.8|28
1652760900000|2022-05-17 04:15:00|14.01|13.81|14|13.8|14.02|13.82|13.99|13.79|34
1652761200000|2022-05-17 04:20:00|14.01|13.81|13.97|13.77|14.01|13.81|13.96|13.76|18
1652761500000|2022-05-17 04:25:00|13.98|13.78|13.98|13.78|14|13.8|13.97|13.77|27
1652761800000|2022-05-17 04:30:00|13.99|13.79|14.04|13.84|14.04|13.84|13.98|13.78|30
1652762100000|2022-05-17 04:35:00|14.03|13.83|14.09|13.89|14.11|13.91|14.03|13.83|47
1652762400000|2022-05-17 04:40:00|14.08|13.88|14.07|13.87|14.11|13.91|14.04|13.84|36
1652762700000|2022-05-17 04:45:00|14.08|13.88|14.11|13.91|14.12|13.92|14.08|13.88|34
1652763000000|2022-05-17 04:50:00|14.1|13.9|14.1|13.9|14.12|13.92|14.1|13.9|37
1652763300000|2022-05-17 04:55:00|14.11|13.91|14.09|13.89|14.11|13.91|14.08|13.88|19
1652763600000|2022-05-17 05:00:00|14.1|13.9|14.09|13.89|14.12|13.92|14.09|13.89|16
1652763900000|2022-05-17 05:05:00|14.1|13.9|14.08|13.88|14.11|13.91|14.08|13.88|25
1652764200000|2022-05-17 05:10:00|14.07|13.87|14.06|13.86|14.09|13.89|14.05|13.85|22
1652764500000|2022-05-17 05:15:00|14.05|13.85|14.04|13.84|14.06|13.86|14|13.8|38
1652764800000|2022-05-17 05:20:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|9
1652765100000|2022-05-17 05:25:00|14.06|13.86|14.06|13.86|14.06|13.86|14.03|13.83|15
1652765400000|2022-05-17 05:30:00|14.07|13.87|14.05|13.85|14.07|13.87|14.04|13.84|21
1652765700000|2022-05-17 05:35:00|14.06|13.86|14.08|13.88|14.1|13.9|14.06|13.86|23
1652766000000|2022-05-17 05:40:00|14.09|13.89|14.08|13.88|14.1|13.9|14.07|13.87|24
1652766300000|2022-05-17 05:45:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|22
1652766600000|2022-05-17 05:50:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|31
1652766900000|2022-05-17 05:55:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|14
1652767200000|2022-05-17 06:00:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|49
1652767500000|2022-05-17 06:05:00|14.11|13.91|14.11|13.91|14.11|13.91|14.08|13.88|27
1652767800000|2022-05-17 06:10:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|23
1652768100000|2022-05-17 06:15:00|14.09|13.89|14.09|13.89|14.12|13.92|14.09|13.89|23
1652768400000|2022-05-17 06:20:00|14.1|13.9|14.12|13.92|14.12|13.92|14.09|13.89|19
1652768700000|2022-05-17 06:25:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|20
1652769000000|2022-05-17 06:30:00|14.11|13.91|14.12|13.92|14.13|13.93|14.1|13.9|18
1652769300000|2022-05-17 06:35:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|43
1652769600000|2022-05-17 06:40:00|14.12|13.92|14.2|14|14.23|14.03|14.12|13.92|43
1652769900000|2022-05-17 06:45:00|14.21|14.01|14.24|14.04|14.24|14.04|14.17|13.97|52
1652770200000|2022-05-17 06:50:00|14.25|14.05|14.22|14.02|14.25|14.05|14.19|13.99|74
1652770500000|2022-05-17 06:55:00|14.23|14.03|14.23|14.03|14.23|14.03|14.19|13.99|29
1652770800000|2022-05-17 07:00:00|14.22|14.02|14.22|14.02|14.25|14.05|14.2|14|41
1652771100000|2022-05-17 07:05:00|14.23|14.03|14.17|13.97|14.23|14.03|14.17|13.97|45
1652771400000|2022-05-17 07:10:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|37
1652771700000|2022-05-17 07:15:00|14.15|13.95|14.08|13.88|14.15|13.95|14.08|13.88|24
1652772000000|2022-05-17 07:20:00|14.09|13.89|14.11|13.91|14.12|13.92|14.08|13.88|33
1652772300000|2022-05-17 07:25:00|14.1|13.9|14.02|13.82|14.12|13.92|14.01|13.81|49
1652772600000|2022-05-17 07:30:00|14.03|13.83|14.04|13.84|14.05|13.85|14.01|13.81|42
1652772900000|2022-05-17 07:35:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|30
1652773200000|2022-05-17 07:40:00|14.07|13.87|14.03|13.83|14.08|13.88|14.03|13.83|47
1652773500000|2022-05-17 07:45:00|14.04|13.84|14.06|13.86|14.07|13.87|14.02|13.82|39
1652773800000|2022-05-17 07:50:00|14.07|13.87|14.06|13.86|14.08|13.88|14.04|13.84|26
1652774100000|2022-05-17 07:55:00|14.05|13.85|13.99|13.79|14.06|13.86|13.98|13.78|49
1652774400000|2022-05-17 08:00:00|13.98|13.78|14.01|13.81|14.04|13.84|13.96|13.76|50
1652774700000|2022-05-17 08:05:00|14.02|13.82|14.05|13.85|14.08|13.88|14.02|13.82|46
1652775000000|2022-05-17 08:10:00|14.04|13.84|14.04|13.84|14.06|13.86|14.02|13.82|31
1652775300000|2022-05-17 08:15:00|14.03|13.83|14.09|13.89|14.09|13.89|14.02|13.82|42
1652775600000|2022-05-17 08:20:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|28
1652775900000|2022-05-17 08:25:00|14.08|13.88|14.05|13.85|14.08|13.88|14.03|13.83|30
1652776200000|2022-05-17 08:30:00|14.04|13.84|14.08|13.88|14.11|13.91|14.02|13.82|39
1652776500000|2022-05-17 08:35:00|14.07|13.87|14.11|13.91|14.13|13.93|14.07|13.87|73
1652776800000|2022-05-17 08:40:00|14.12|13.92|14.14|13.94|14.18|13.98|14.09|13.89|65
1652777100000|2022-05-17 08:45:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|34
1652777400000|2022-05-17 08:50:00|14.13|13.93|14.15|13.95|14.15|13.95|14.12|13.92|19
1652777700000|2022-05-17 08:55:00|14.14|13.94|14.1|13.9|14.14|13.94|14.1|13.9|29
1652778000000|2022-05-17 09:00:00|14.11|13.91|14.1|13.9|14.13|13.93|14.1|13.9|22
1652778300000|2022-05-17 09:05:00|14.11|13.91|14.11|13.91|14.14|13.94|14.1|13.9|35
1652778600000|2022-05-17 09:10:00|14.12|13.92|14.11|13.91|14.14|13.94|14.1|13.9|28
1652778900000|2022-05-17 09:15:00|14.12|13.92|14.13|13.93|14.15|13.95|14.11|13.91|20
1652779200000|2022-05-17 09:20:00|14.14|13.94|14.18|13.98|14.18|13.98|14.12|13.92|33
1652779500000|2022-05-17 09:25:00|14.19|13.99|14.18|13.98|14.19|13.99|14.15|13.95|30
1652779800000|2022-05-17 09:30:00|14.19|13.99|14.18|13.98|14.19|13.99|14.17|13.97|44
1652780100000|2022-05-17 09:35:00|14.17|13.97|14.16|13.96|14.19|13.99|14.16|13.96|40
1652780400000|2022-05-17 09:40:00|14.15|13.95|14.17|13.97|14.18|13.98|14.14|13.94|23
1652780700000|2022-05-17 09:45:00|14.16|13.96|14.13|13.93|14.16|13.96|14.11|13.91|29
1652781000000|2022-05-17 09:50:00|14.12|13.92|14.1|13.9|14.14|13.94|14.09|13.89|25
1652781300000|2022-05-17 09:55:00|14.11|13.91|14.14|13.94|14.15|13.95|14.11|13.91|22
1652781600000|2022-05-17 10:00:00|14.13|13.93|14.11|13.91|14.16|13.96|14.11|13.91|41
1652781900000|2022-05-17 10:05:00|14.12|13.92|14.14|13.94|14.15|13.95|14.11|13.91|35
1652782200000|2022-05-17 10:10:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|35
1652782500000|2022-05-17 10:15:00|14.14|13.94|14.11|13.91|14.14|13.94|14.1|13.9|38
1652782800000|2022-05-17 10:20:00|14.12|13.92|14.11|13.91|14.13|13.93|14.11|13.91|26
1652783100000|2022-05-17 10:25:00|14.12|13.92|14.14|13.94|14.15|13.95|14.12|13.92|21
1652783400000|2022-05-17 10:30:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|21
1652783700000|2022-05-17 10:35:00|14.12|13.92|14.09|13.89|14.13|13.93|14.09|13.89|30
1652784000000|2022-05-17 10:40:00|14.1|13.9|14.07|13.87|14.1|13.9|14.07|13.87|22
1652784300000|2022-05-17 10:45:00|14.08|13.88|14.11|13.91|14.11|13.91|14.07|13.87|24
1652784600000|2022-05-17 10:50:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|19
1652784900000|2022-05-17 10:55:00|14.09|13.89|14.07|13.87|14.12|13.92|14.07|13.87|30
1652785200000|2022-05-17 11:00:00|14.08|13.88|14.06|13.86|14.08|13.88|14.05|13.85|9
1652785500000|2022-05-17 11:05:00|14.07|13.87|14.07|13.87|14.07|13.87|14.05|13.85|19
1652785800000|2022-05-17 11:10:00|14.08|13.88|14.07|13.87|14.09|13.89|14.07|13.87|6
1652786100000|2022-05-17 11:15:00|14.08|13.88|14.01|13.81|14.1|13.9|14|13.8|58
1652786400000|2022-05-17 11:20:00|14.03|13.83|14.04|13.84|14.11|13.91|14.01|13.81|54
1652786700000|2022-05-17 11:25:00|14.05|13.85|14.03|13.83|14.06|13.86|14.01|13.81|51
1652787000000|2022-05-17 11:30:00|14.02|13.82|14.01|13.81|14.05|13.85|14|13.8|30
1652787300000|2022-05-17 11:35:00|14|13.8|13.97|13.77|14.01|13.81|13.95|13.75|66
1652787600000|2022-05-17 11:40:00|13.96|13.76|13.98|13.78|14|13.8|13.95|13.75|35
1652787900000|2022-05-17 11:45:00|13.99|13.79|14.01|13.81|14.01|13.81|13.98|13.78|29
1652788200000|2022-05-17 11:50:00|14|13.8|14|13.8|14|13.8|13.97|13.77|29
1652788500000|2022-05-17 11:55:00|14.01|13.81|14|13.8|14.05|13.85|13.99|13.79|28
1652788800000|2022-05-17 12:00:00|13.99|13.79|14.03|13.83|14.03|13.83|13.99|13.79|27
1652789100000|2022-05-17 12:05:00|14.02|13.82|14.06|13.86|14.07|13.87|14.02|13.82|37
1652789400000|2022-05-17 12:10:00|14.07|13.87|14.04|13.84|14.07|13.87|14.04|13.84|42
1652789700000|2022-05-17 12:15:00|14.05|13.85|14.04|13.84|14.08|13.88|14.03|13.83|50
1652790000000|2022-05-17 12:20:00|14.03|13.83|14.07|13.87|14.09|13.89|14.02|13.82|37
1652790300000|2022-05-17 12:25:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|41
1652790600000|2022-05-17 12:30:00|14.09|13.89|14.09|13.89|14.1|13.9|14.04|13.84|67
1652790900000|2022-05-17 12:35:00|14.08|13.88|14.14|13.94|14.16|13.96|14.08|13.88|51
1652791200000|2022-05-17 12:40:00|14.13|13.93|14.12|13.92|14.15|13.95|14.11|13.91|32
1652791500000|2022-05-17 12:45:00|14.13|13.93|14.1|13.9|14.15|13.95|14.09|13.89|54
1652791800000|2022-05-17 12:50:00|14.11|13.91|14.08|13.88|14.14|13.94|14.08|13.88|38
1652792100000|2022-05-17 12:55:00|14.07|13.87|14.12|13.92|14.14|13.94|14.07|13.87|66
1652792400000|2022-05-17 13:00:00|14.13|13.93|14.1|13.9|14.13|13.93|14.08|13.88|40
1652792700000|2022-05-17 13:05:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|19
1652793000000|2022-05-17 13:10:00|14.08|13.88|14.07|13.87|14.09|13.89|14.06|13.86|18
1652793300000|2022-05-17 13:15:00|14.08|13.88|14.05|13.85|14.1|13.9|14.05|13.85|32
1652793600000|2022-05-17 13:20:00|14.04|13.84|14.04|13.84|14.05|13.85|14.02|13.82|27
1652793900000|2022-05-17 13:25:00|14.03|13.83|14.05|13.85|14.05|13.85|14.02|13.82|33
1652794200000|2022-05-17 13:30:00|14.04|13.84|14.12|13.92|14.13|13.93|13.98|13.78|173
1652794500000|2022-05-17 13:35:00|14.13|13.93|14.19|13.99|14.2|14|14.11|13.91|138
1652794800000|2022-05-17 13:40:00|14.2|14|14.22|14.02|14.24|14.04|14.17|13.97|77
1652795100000|2022-05-17 13:45:00|14.23|14.03|14.16|13.96|14.24|14.04|14.15|13.95|78
1652795400000|2022-05-17 13:50:00|14.17|13.97|14.15|13.95|14.21|14.01|14.14|13.94|69
1652795700000|2022-05-17 13:55:00|14.14|13.94|14.13|13.93|14.17|13.97|14.1|13.9|94
1652796000000|2022-05-17 14:00:00|14.12|13.92|14.12|13.92|14.14|13.94|14.1|13.9|57
1652796300000|2022-05-17 14:05:00|14.11|13.91|14.04|13.84|14.12|13.92|14.02|13.82|80
1652796600000|2022-05-17 14:10:00|14.03|13.83|14.01|13.81|14.04|13.84|14|13.8|73
1652796900000|2022-05-17 14:15:00|14.02|13.82|14.1|13.9|14.11|13.91|14.01|13.81|76
1652797200000|2022-05-17 14:20:00|14.09|13.89|14.11|13.91|14.11|13.91|14.08|13.88|41
1652797500000|2022-05-17 14:25:00|14.1|13.9|14.04|13.84|14.12|13.92|14.04|13.84|61
1652797800000|2022-05-17 14:30:00|14.05|13.85|14|13.8|14.06|13.86|13.97|13.77|93
1652798100000|2022-05-17 14:35:00|14.01|13.81|13.97|13.77|14.01|13.81|13.97|13.77|77
1652798400000|2022-05-17 14:40:00|13.98|13.78|13.9|13.7|14|13.8|13.9|13.7|102
1652798700000|2022-05-17 14:45:00|13.91|13.71|13.89|13.69|13.93|13.73|13.87|13.67|63
1652799000000|2022-05-17 14:50:00|13.88|13.68|13.86|13.66|13.9|13.7|13.83|13.63|32
1652799300000|2022-05-17 14:55:00|13.85|13.65|13.82|13.62|13.88|13.68|13.82|13.62|68
1652799600000|2022-05-17 15:00:00|13.81|13.61|13.83|13.63|13.87|13.67|13.8|13.6|61
1652799900000|2022-05-17 15:05:00|13.84|13.64|13.89|13.69|13.9|13.7|13.83|13.63|55
1652800200000|2022-05-17 15:10:00|13.9|13.7|13.91|13.71|13.92|13.72|13.87|13.67|64
1652800500000|2022-05-17 15:15:00|13.9|13.7|13.81|13.61|13.9|13.7|13.73|13.53|85
1652800800000|2022-05-17 15:20:00|13.8|13.6|13.73|13.53|13.8|13.6|13.72|13.52|56
1652801100000|2022-05-17 15:25:00|13.74|13.54|13.72|13.52|13.75|13.55|13.71|13.51|77
1652801400000|2022-05-17 15:30:00|13.73|13.53|13.8|13.6|13.8|13.6|13.71|13.51|72
1652801700000|2022-05-17 15:35:00|13.79|13.59|13.82|13.62|13.85|13.65|13.79|13.59|90
1652802000000|2022-05-17 15:40:00|13.83|13.63|13.77|13.57|13.83|13.63|13.76|13.56|73
1652802300000|2022-05-17 15:45:00|13.78|13.58|13.83|13.63|13.85|13.65|13.77|13.57|68
1652802600000|2022-05-17 15:50:00|13.84|13.64|13.82|13.62|13.85|13.65|13.8|13.6|77
1652802900000|2022-05-17 15:55:00|13.83|13.63|13.8|13.6|13.83|13.63|13.78|13.58|58
1652803200000|2022-05-17 16:00:00|13.79|13.59|13.75|13.55|13.81|13.61|13.74|13.54|74
1652803500000|2022-05-17 16:05:00|13.76|13.56|13.69|13.49|13.77|13.57|13.68|13.48|83
1652803800000|2022-05-17 16:10:00|13.68|13.48|13.66|13.46|13.69|13.49|13.63|13.43|52
1652804100000|2022-05-17 16:15:00|13.65|13.45|13.68|13.48|13.72|13.52|13.65|13.45|52
1652804400000|2022-05-17 16:20:00|13.67|13.47|13.6|13.4|13.68|13.48|13.59|13.39|65
1652804700000|2022-05-17 16:25:00|13.61|13.41|13.62|13.42|13.65|13.45|13.59|13.39|80
1652805000000|2022-05-17 16:30:00|13.63|13.43|13.7|13.5|13.7|13.5|13.6|13.4|57
1652805300000|2022-05-17 16:35:00|13.69|13.49|13.69|13.49|13.73|13.53|13.68|13.48|45
1652805600000|2022-05-17 16:40:00|13.7|13.5|13.73|13.53|13.74|13.54|13.68|13.48|38
1652805900000|2022-05-17 16:45:00|13.74|13.54|13.78|13.58|13.79|13.59|13.73|13.53|35
1652806200000|2022-05-17 16:50:00|13.79|13.59|13.81|13.61|13.81|13.61|13.78|13.58|17
1652806500000|2022-05-17 16:55:00|13.8|13.6|13.81|13.61|13.83|13.63|13.79|13.59|40
1652806800000|2022-05-17 17:00:00|13.8|13.6|13.84|13.64|13.85|13.65|13.79|13.59|29
1652807100000|2022-05-17 17:05:00|13.83|13.63|13.83|13.63|13.85|13.65|13.82|13.62|25
1652807400000|2022-05-17 17:10:00|13.82|13.62|13.82|13.62|13.86|13.66|13.82|13.62|26
1652807700000|2022-05-17 17:15:00|13.83|13.63|13.86|13.66|13.86|13.66|13.83|13.63|48
1652808000000|2022-05-17 17:20:00|13.85|13.65|13.88|13.68|13.9|13.7|13.85|13.65|34
1652808300000|2022-05-17 17:25:00|13.9|13.7|13.87|13.67|13.91|13.71|13.87|13.67|36
1652808600000|2022-05-17 17:30:00|13.86|13.66|13.88|13.68|13.89|13.69|13.85|13.65|39
1652808900000|2022-05-17 17:35:00|13.89|13.69|13.87|13.67|13.9|13.7|13.86|13.66|47
1652809200000|2022-05-17 17:40:00|13.88|13.68|13.83|13.63|13.89|13.69|13.83|13.63|32
1652809500000|2022-05-17 17:45:00|13.82|13.62|13.78|13.58|13.82|13.62|13.77|13.57|42
1652809800000|2022-05-17 17:50:00|13.77|13.57|13.78|13.58|13.79|13.59|13.77|13.57|30
1652810100000|2022-05-17 17:55:00|13.77|13.57|13.68|13.48|13.78|13.58|13.68|13.48|52
1652810400000|2022-05-17 18:00:00|13.69|13.49|13.63|13.43|13.7|13.5|13.62|13.42|49
1652810700000|2022-05-17 18:05:00|13.64|13.44|13.79|13.59|13.8|13.6|13.63|13.43|74
1652811000000|2022-05-17 18:10:00|13.78|13.58|13.62|13.42|13.79|13.59|13.6|13.4|159
1652811300000|2022-05-17 18:15:00|13.63|13.43|13.53|13.33|13.63|13.43|13.48|13.28|152
1652811600000|2022-05-17 18:20:00|13.52|13.32|13.53|13.33|13.54|13.34|13.45|13.25|167
1652811900000|2022-05-17 18:25:00|13.52|13.32|13.52|13.32|13.57|13.37|13.51|13.31|133
1652812200000|2022-05-17 18:30:00|13.51|13.31|13.49|13.29|13.58|13.38|13.48|13.28|121
1652812500000|2022-05-17 18:35:00|13.48|13.28|13.58|13.38|13.58|13.38|13.47|13.27|71
1652812800000|2022-05-17 18:40:00|13.59|13.39|13.6|13.4|13.64|13.44|13.55|13.35|112
1652813100000|2022-05-17 18:45:00|13.61|13.41|13.66|13.46|13.67|13.47|13.57|13.37|88
1652813400000|2022-05-17 18:50:00|13.65|13.45|13.63|13.43|13.67|13.47|13.61|13.41|69
1652813700000|2022-05-17 18:55:00|13.64|13.44|13.7|13.5|13.7|13.5|13.61|13.41|61
1652814000000|2022-05-17 19:00:00|13.69|13.49|13.69|13.49|13.7|13.5|13.64|13.44|61
1652814300000|2022-05-17 19:05:00|13.68|13.48|13.76|13.56|13.8|13.6|13.68|13.48|125
1652814600000|2022-05-17 19:10:00|13.75|13.55|13.79|13.59|13.8|13.6|13.72|13.52|87
1652814900000|2022-05-17 19:15:00|13.78|13.58|13.8|13.6|13.82|13.62|13.77|13.57|51
1652815200000|2022-05-17 19:20:00|13.81|13.61|13.84|13.64|13.85|13.65|13.8|13.6|60
1652815500000|2022-05-17 19:25:00|13.85|13.65|13.85|13.65|13.86|13.66|13.83|13.63|51
1652815800000|2022-05-17 19:30:00|13.84|13.64|13.84|13.64|13.87|13.67|13.83|13.63|53
1652816100000|2022-05-17 19:35:00|13.85|13.65|13.82|13.62|13.87|13.67|13.82|13.62|26
1652816400000|2022-05-17 19:40:00|13.81|13.61|13.82|13.62|13.84|13.64|13.8|13.6|52
1652816700000|2022-05-17 19:45:00|13.81|13.61|13.75|13.55|13.82|13.62|13.75|13.55|65
1652817000000|2022-05-17 19:50:00|13.76|13.56|13.77|13.57|13.79|13.59|13.75|13.55|64
1652817300000|2022-05-17 19:55:00|13.78|13.58|13.81|13.61|13.83|13.63|13.77|13.57|28
1652817600000|2022-05-17 20:00:00|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|39
1652817900000|2022-05-17 20:05:00|13.77|13.57|13.79|13.59|13.81|13.61|13.77|13.57|43
1652818200000|2022-05-17 20:10:00|13.78|13.58|13.78|13.58|13.8|13.6|13.78|13.58|33
1652818500000|2022-05-17 20:15:00|13.79|13.59|13.81|13.61|13.82|13.62|13.78|13.58|17
1652818800000|2022-05-17 20:20:00|13.82|13.62|13.79|13.59|13.82|13.62|13.78|13.58|30
1652819100000|2022-05-17 20:25:00|13.78|13.58|13.75|13.55|13.79|13.59|13.74|13.54|24
1652819400000|2022-05-17 20:30:00|13.74|13.54|13.76|13.56|13.79|13.59|13.73|13.53|49
1652819700000|2022-05-17 20:35:00|13.77|13.57|13.8|13.6|13.83|13.63|13.77|13.57|31
1652820000000|2022-05-17 20:40:00|13.81|13.61|13.82|13.62|13.82|13.62|13.8|13.6|26
1652820300000|2022-05-17 20:45:00|13.81|13.61|13.82|13.62|13.83|13.63|13.81|13.61|18
1652820600000|2022-05-17 20:50:00|13.81|13.61|13.8|13.6|13.82|13.62|13.79|13.59|28
1652820900000|2022-05-17 20:55:00|13.8|13.6|13.77|13.57|13.8|13.6|13.77|13.57|16
1652821200000|2022-05-17 21:00:00|13.76|13.56|13.8|13.6|13.81|13.61|13.75|13.55|27
1652821500000|2022-05-17 21:05:00|13.79|13.59|13.8|13.6|13.81|13.61|13.78|13.58|30
1652821800000|2022-05-17 21:10:00|13.79|13.59|13.79|13.59|13.79|13.59|13.76|13.56|13
1652822100000|2022-05-17 21:15:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|11
1652822400000|2022-05-17 21:20:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|33
1652822700000|2022-05-17 21:25:00|13.82|13.62|13.82|13.62|13.83|13.63|13.81|13.61|9
1652823000000|2022-05-17 21:30:00|13.83|13.63|13.9|13.7|13.91|13.71|13.83|13.63|28
1652823300000|2022-05-17 21:35:00|13.91|13.71|13.94|13.74|13.94|13.74|13.91|13.71|14
1652823600000|2022-05-17 21:40:00|13.93|13.73|13.95|13.75|13.96|13.76|13.93|13.73|65
1652823900000|2022-05-17 21:45:00|13.94|13.74|13.94|13.74|13.95|13.75|13.94|13.74|21
1652824200000|2022-05-17 21:50:00|13.95|13.75|14|13.8|14.01|13.81|13.94|13.74|86
1652824500000|2022-05-17 21:55:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|21
1652824800000|2022-05-17 22:00:00|14|13.8|14.03|13.83|14.04|13.84|13.97|13.77|30
1652825100000|2022-05-17 22:05:00|14.04|13.84|14.09|13.89|14.09|13.89|14.04|13.84|18
1652825400000|2022-05-17 22:10:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|11
1652825700000|2022-05-17 22:15:00|14.11|13.91|14.09|13.89|14.12|13.92|14.09|13.89|27
1652826000000|2022-05-17 22:20:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|23
1652826300000|2022-05-17 22:25:00|14.09|13.89|14.1|13.9|14.1|13.9|14.07|13.87|22
1652826600000|2022-05-17 22:30:00|14.11|13.91|14.09|13.89|14.12|13.92|14.08|13.88|19
1652826900000|2022-05-17 22:35:00|14.08|13.88|14.1|13.9|14.12|13.92|14.06|13.86|40
1652827200000|2022-05-17 22:40:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|22
1652827500000|2022-05-17 22:45:00|14.09|13.89|14.13|13.93|14.15|13.95|14.09|13.89|51
1652827800000|2022-05-17 22:50:00|14.12|13.92|14.1|13.9|14.13|13.93|14.1|13.9|29
1652828100000|2022-05-17 22:55:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|11
1652828400000|2022-05-17 23:00:00|14.14|13.94|14.21|14.01|14.21|14.01|14.13|13.93|40
1652828700000|2022-05-17 23:05:00|14.2|14|14.22|14.02|14.28|14.08|14.2|14|60
1652829000000|2022-05-17 23:10:00|14.21|14.01|14.25|14.05|14.27|14.07|14.21|14.01|31
1652829300000|2022-05-17 23:15:00|14.26|14.06|14.24|14.04|14.27|14.07|14.24|14.04|49
1652829600000|2022-05-17 23:20:00|14.25|14.05|14.27|14.07|14.27|14.07|14.23|14.03|41
1652829900000|2022-05-17 23:25:00|14.26|14.06|14.28|14.08|14.29|14.09|14.25|14.05|35
1652830200000|2022-05-17 23:30:00|14.29|14.09|14.25|14.05|14.29|14.09|14.25|14.05|34
1652830500000|2022-05-17 23:35:00|14.24|14.04|14.24|14.04|14.26|14.06|14.23|14.03|31
1652830800000|2022-05-17 23:40:00|14.23|14.03|14.25|14.05|14.26|14.06|14.22|14.02|31
1652831100000|2022-05-17 23:45:00|14.24|14.04|14.27|14.07|14.31|14.11|14.23|14.03|42
1652831400000|2022-05-17 23:50:00|14.28|14.08|14.28|14.08|14.3|14.1|14.27|14.07|47
1652831700000|2022-05-17 23:55:00|14.27|14.07|14.26|14.06|14.28|14.08|14.25|14.05|28
1652832000000|2022-05-18 00:00:00|14.27|14.07|14.31|14.11|14.4|14.2|14.25|14.05|64
1652832300000|2022-05-18 00:05:00|14.3|14.1|14.37|14.17|14.39|14.19|14.3|14.1|61
1652832600000|2022-05-18 00:10:00|14.38|14.18|14.34|14.14|14.39|14.19|14.31|14.11|53
1652832900000|2022-05-18 00:15:00|14.35|14.15|14.38|14.18|14.39|14.19|14.32|14.12|32
1652833200000|2022-05-18 00:20:00|14.39|14.19|14.37|14.17|14.4|14.2|14.34|14.14|41
1652833500000|2022-05-18 00:25:00|14.36|14.16|14.39|14.19|14.4|14.2|14.36|14.16|36
1652833800000|2022-05-18 00:30:00|14.38|14.18|14.4|14.2|14.4|14.2|14.35|14.15|35
1652834100000|2022-05-18 00:35:00|14.39|14.19|14.36|14.16|14.4|14.2|14.36|14.16|18
1652834400000|2022-05-18 00:40:00|14.35|14.15|14.31|14.11|14.36|14.16|14.3|14.1|41
1652834700000|2022-05-18 00:45:00|14.3|14.1|14.27|14.07|14.32|14.12|14.24|14.04|52
1652835000000|2022-05-18 00:50:00|14.26|14.06|14.24|14.04|14.28|14.08|14.23|14.03|49
1652835300000|2022-05-18 00:55:00|14.23|14.03|14.27|14.07|14.28|14.08|14.23|14.03|33
1652835600000|2022-05-18 01:00:00|14.26|14.06|14.23|14.03|14.3|14.1|14.23|14.03|70
1652835900000|2022-05-18 01:05:00|14.22|14.02|14.17|13.97|14.22|14.02|14.17|13.97|28
1652836200000|2022-05-18 01:10:00|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|33
1652836500000|2022-05-18 01:15:00|14.17|13.97|14.15|13.95|14.19|13.99|14.15|13.95|35
1652836800000|2022-05-18 01:20:00|14.16|13.96|14.13|13.93|14.17|13.97|14.13|13.93|32
1652837100000|2022-05-18 01:25:00|14.14|13.94|14.09|13.89|14.14|13.94|14.09|13.89|106
1652837400000|2022-05-18 01:30:00|14.1|13.9|14.07|13.87|14.1|13.9|14.05|13.85|68
1652837700000|2022-05-18 01:35:00|14.08|13.88|14.09|13.89|14.1|13.9|14.05|13.85|24
1652838000000|2022-05-18 01:40:00|14.08|13.88|14.1|13.9|14.11|13.91|14.07|13.87|35
1652838300000|2022-05-18 01:45:00|14.11|13.91|14.08|13.88|14.11|13.91|14.04|13.84|58
1652838600000|2022-05-18 01:50:00|14.09|13.89|14.03|13.83|14.09|13.89|14.01|13.81|43
1652838900000|2022-05-18 01:55:00|14.02|13.82|14.01|13.81|14.04|13.84|13.98|13.78|58
1652839200000|2022-05-18 02:00:00|14.02|13.82|14.1|13.9|14.1|13.9|13.99|13.79|47
1652839500000|2022-05-18 02:05:00|14.09|13.89|14.12|13.92|14.14|13.94|14.09|13.89|20
1652839800000|2022-05-18 02:10:00|14.13|13.93|14.11|13.91|14.16|13.96|14.11|13.91|29
1652840100000|2022-05-18 02:15:00|14.12|13.92|14.14|13.94|14.14|13.94|14.1|13.9|21
1652840400000|2022-05-18 02:20:00|14.15|13.95|14.16|13.96|14.18|13.98|14.14|13.94|38
1652840700000|2022-05-18 02:25:00|14.15|13.95|14.15|13.95|14.18|13.98|14.14|13.94|31
1652841000000|2022-05-18 02:30:00|14.16|13.96|14.11|13.91|14.16|13.96|14.1|13.9|34
1652841300000|2022-05-18 02:35:00|14.1|13.9|14.11|13.91|14.13|13.93|14.09|13.89|20
1652841600000|2022-05-18 02:40:00|14.12|13.92|14.14|13.94|14.16|13.96|14.11|13.91|23
1652841900000|2022-05-18 02:45:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|39
1652842200000|2022-05-18 02:50:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|29
1652842500000|2022-05-18 02:55:00|14.15|13.95|14.15|13.95|14.15|13.95|14.14|13.94|13
1652842800000|2022-05-18 03:00:00|14.14|13.94|14.12|13.92|14.16|13.96|14.11|13.91|35
1652843100000|2022-05-18 03:05:00|14.11|13.91|14.07|13.87|14.11|13.91|14.07|13.87|37
1652843400000|2022-05-18 03:10:00|14.06|13.86|13.96|13.76|14.06|13.86|13.95|13.75|71
1652843700000|2022-05-18 03:15:00|13.95|13.75|13.95|13.75|13.98|13.78|13.94|13.74|63
1652844000000|2022-05-18 03:20:00|13.96|13.76|13.94|13.74|13.98|13.78|13.94|13.74|93
1652844300000|2022-05-18 03:25:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|60
1652844600000|2022-05-18 03:30:00|13.93|13.73|13.92|13.72|13.95|13.75|13.9|13.7|30
1652844900000|2022-05-18 03:35:00|13.91|13.71|13.94|13.74|13.95|13.75|13.89|13.69|44
1652845200000|2022-05-18 03:40:00|13.95|13.75|13.91|13.71|13.95|13.75|13.88|13.68|63
1652845500000|2022-05-18 03:45:00|13.92|13.72|13.92|13.72|13.93|13.73|13.88|13.68|31
1652845800000|2022-05-18 03:50:00|13.91|13.71|13.83|13.63|13.92|13.72|13.83|13.63|45
1652846100000|2022-05-18 03:55:00|13.82|13.62|13.83|13.63|13.86|13.66|13.79|13.59|52
1652846400000|2022-05-18 04:00:00|13.82|13.62|13.86|13.66|13.86|13.66|13.8|13.6|41
1652846700000|2022-05-18 04:05:00|13.87|13.67|13.87|13.67|13.91|13.71|13.84|13.64|47
1652847000000|2022-05-18 04:10:00|13.88|13.68|13.88|13.68|13.89|13.69|13.87|13.67|31
1652847300000|2022-05-18 04:15:00|13.89|13.69|13.87|13.67|13.89|13.69|13.87|13.67|25
1652847600000|2022-05-18 04:20:00|13.88|13.68|13.94|13.74|13.95|13.75|13.88|13.68|44
1652847900000|2022-05-18 04:25:00|13.95|13.75|13.93|13.73|13.95|13.75|13.92|13.72|23
1652848200000|2022-05-18 04:30:00|13.92|13.72|13.92|13.72|13.94|13.74|13.9|13.7|19
1652848500000|2022-05-18 04:35:00|13.91|13.71|13.89|13.69|13.93|13.73|13.89|13.69|17
1652848800000|2022-05-18 04:40:00|13.9|13.7|13.91|13.71|13.92|13.72|13.9|13.7|14
1652849100000|2022-05-18 04:45:00|13.92|13.72|13.9|13.7|13.92|13.72|13.88|13.68|31
1652849400000|2022-05-18 04:50:00|13.89|13.69|13.87|13.67|13.9|13.7|13.86|13.66|35
1652849700000|2022-05-18 04:55:00|13.86|13.66|13.84|13.64|13.88|13.68|13.82|13.62|29
1652850000000|2022-05-18 05:00:00|13.83|13.63|13.82|13.62|13.86|13.66|13.82|13.62|30
1652850300000|2022-05-18 05:05:00|13.83|13.63|13.91|13.71|13.91|13.71|13.83|13.63|29
1652850600000|2022-05-18 05:10:00|13.9|13.7|13.89|13.69|13.91|13.71|13.88|13.68|28
1652850900000|2022-05-18 05:15:00|13.88|13.68|13.93|13.73|13.95|13.75|13.88|13.68|38
1652851200000|2022-05-18 05:20:00|13.94|13.74|13.92|13.72|13.94|13.74|13.91|13.71|45
1652851500000|2022-05-18 05:25:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|43
1652851800000|2022-05-18 05:30:00|13.92|13.72|13.92|13.72|13.95|13.75|13.91|13.71|47
1652852100000|2022-05-18 05:35:00|13.93|13.73|13.91|13.71|13.95|13.75|13.9|13.7|25
1652852400000|2022-05-18 05:40:00|13.9|13.7|13.86|13.66|13.91|13.71|13.86|13.66|27
1652852700000|2022-05-18 05:45:00|13.87|13.67|13.87|13.67|13.89|13.69|13.85|13.65|29
1652853000000|2022-05-18 05:50:00|13.88|13.68|13.89|13.69|13.9|13.7|13.87|13.67|14
1652853300000|2022-05-18 05:55:00|13.9|13.7|13.91|13.71|13.92|13.72|13.89|13.69|26
1652853600000|2022-05-18 06:00:00|13.92|13.72|13.95|13.75|13.95|13.75|13.9|13.7|24
1652853900000|2022-05-18 06:05:00|13.96|13.76|13.95|13.75|13.96|13.76|13.94|13.74|12
1652854200000|2022-05-18 06:10:00|13.94|13.74|13.95|13.75|13.95|13.75|13.93|13.73|10
1652854500000|2022-05-18 06:15:00|13.94|13.74|13.95|13.75|13.96|13.76|13.94|13.74|34
1652854800000|2022-05-18 06:20:00|13.94|13.74|13.86|13.66|13.94|13.74|13.84|13.64|27
1652855100000|2022-05-18 06:25:00|13.85|13.65|13.85|13.65|13.87|13.67|13.84|13.64|27
1652855400000|2022-05-18 06:30:00|13.86|13.66|13.84|13.64|13.86|13.66|13.82|13.62|27
1652855700000|2022-05-18 06:35:00|13.83|13.63|13.81|13.61|13.83|13.63|13.8|13.6|21
1652856000000|2022-05-18 06:40:00|13.8|13.6|13.77|13.57|13.8|13.6|13.76|13.56|42
1652856300000|2022-05-18 06:45:00|13.76|13.56|13.78|13.58|13.79|13.59|13.76|13.56|49
1652856600000|2022-05-18 06:50:00|13.77|13.57|13.77|13.57|13.78|13.58|13.74|13.54|65
1652856900000|2022-05-18 06:55:00|13.78|13.58|13.76|13.56|13.79|13.59|13.75|13.55|63
1652857200000|2022-05-18 07:00:00|13.75|13.55|13.83|13.63|13.83|13.63|13.75|13.55|73
1652857500000|2022-05-18 07:05:00|13.84|13.64|13.82|13.62|13.84|13.64|13.79|13.59|45
1652857800000|2022-05-18 07:10:00|13.81|13.61|13.8|13.6|13.81|13.61|13.79|13.59|40
1652858100000|2022-05-18 07:15:00|13.81|13.61|13.78|13.58|13.81|13.61|13.77|13.57|30
1652858400000|2022-05-18 07:20:00|13.79|13.59|13.79|13.59|13.81|13.61|13.78|13.58|31
1652858700000|2022-05-18 07:25:00|13.8|13.6|13.8|13.6|13.83|13.63|13.79|13.59|37
1652859000000|2022-05-18 07:30:00|13.79|13.59|13.79|13.59|13.83|13.63|13.78|13.58|47
1652859300000|2022-05-18 07:35:00|13.8|13.6|13.82|13.62|13.82|13.62|13.8|13.6|25
1652859600000|2022-05-18 07:40:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|27
1652859900000|2022-05-18 07:45:00|13.84|13.64|13.83|13.63|13.84|13.64|13.81|13.61|28
1652860200000|2022-05-18 07:50:00|13.84|13.64|13.89|13.69|13.89|13.69|13.83|13.63|17
1652860500000|2022-05-18 07:55:00|13.88|13.68|13.91|13.71|13.93|13.73|13.88|13.68|36
1652860800000|2022-05-18 08:00:00|13.92|13.72|13.92|13.72|13.94|13.74|13.9|13.7|43
1652861100000|2022-05-18 08:05:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|35
1652861400000|2022-05-18 08:10:00|13.9|13.7|13.92|13.72|13.92|13.72|13.88|13.68|18
1652861700000|2022-05-18 08:15:00|13.93|13.73|13.89|13.69|13.95|13.75|13.88|13.68|31
1652862000000|2022-05-18 08:20:00|13.88|13.68|13.88|13.68|13.89|13.69|13.85|13.65|30
1652862300000|2022-05-18 08:25:00|13.87|13.67|13.88|13.68|13.88|13.68|13.85|13.65|36
1652862600000|2022-05-18 08:30:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|18
1652862900000|2022-05-18 08:35:00|13.85|13.65|13.82|13.62|13.86|13.66|13.82|13.62|40
1652863200000|2022-05-18 08:40:00|13.83|13.63|13.85|13.65|13.86|13.66|13.82|13.62|35
1652863500000|2022-05-18 08:45:00|13.84|13.64|13.85|13.65|13.85|13.65|13.83|13.63|22
1652863800000|2022-05-18 08:50:00|13.86|13.66|13.88|13.68|13.88|13.68|13.84|13.64|41
1652864100000|2022-05-18 08:55:00|13.89|13.69|13.89|13.69|13.89|13.69|13.87|13.67|15
1652864400000|2022-05-18 09:00:00|13.9|13.7|13.89|13.69|13.9|13.7|13.86|13.66|32
1652864700000|2022-05-18 09:05:00|13.88|13.68|13.89|13.69|13.89|13.69|13.87|13.67|32
1652865000000|2022-05-18 09:10:00|13.9|13.7|13.89|13.69|13.92|13.72|13.88|13.68|30
1652865300000|2022-05-18 09:15:00|13.88|13.68|13.79|13.59|13.89|13.69|13.78|13.58|29
1652865600000|2022-05-18 09:20:00|13.78|13.58|13.78|13.58|13.8|13.6|13.77|13.57|29
1652865900000|2022-05-18 09:25:00|13.79|13.59|13.78|13.58|13.81|13.61|13.77|13.57|50
1652866200000|2022-05-18 09:30:00|13.77|13.57|13.77|13.57|13.79|13.59|13.74|13.54|45
1652866500000|2022-05-18 09:35:00|13.78|13.58|13.76|13.56|13.78|13.58|13.75|13.55|25
1652866800000|2022-05-18 09:40:00|13.75|13.55|13.81|13.61|13.81|13.61|13.74|13.54|25
1652867100000|2022-05-18 09:45:00|13.8|13.6|13.85|13.65|13.86|13.66|13.8|13.6|32
1652867400000|2022-05-18 09:50:00|13.86|13.66|13.84|13.64|13.86|13.66|13.84|13.64|13
1652867700000|2022-05-18 09:55:00|13.85|13.65|13.85|13.65|13.85|13.65|13.81|13.61|35
1652868000000|2022-05-18 10:00:00|13.84|13.64|13.88|13.68|13.88|13.68|13.84|13.64|41
1652868300000|2022-05-18 10:05:00|13.87|13.67|13.87|13.67|13.88|13.68|13.85|13.65|37
1652868600000|2022-05-18 10:10:00|13.88|13.68|13.87|13.67|13.89|13.69|13.86|13.66|32
1652868900000|2022-05-18 10:15:00|13.88|13.68|13.9|13.7|13.9|13.7|13.85|13.65|22
1652869200000|2022-05-18 10:20:00|13.89|13.69|13.93|13.73|13.95|13.75|13.89|13.69|26
1652869500000|2022-05-18 10:25:00|13.94|13.74|13.94|13.74|13.94|13.74|13.93|13.73|13
1652869800000|2022-05-18 10:30:00|13.93|13.73|13.9|13.7|13.93|13.73|13.9|13.7|32
1652870100000|2022-05-18 10:35:00|13.89|13.69|13.9|13.7|13.91|13.71|13.88|13.68|24
1652870400000|2022-05-18 10:40:00|13.89|13.69|13.9|13.7|13.91|13.71|13.88|13.68|32
1652870700000|2022-05-18 10:45:00|13.89|13.69|13.88|13.68|13.9|13.7|13.88|13.68|4
1652871000000|2022-05-18 10:50:00|13.89|13.69|13.89|13.69|13.9|13.7|13.89|13.69|9
1652871300000|2022-05-18 10:55:00|13.88|13.68|13.9|13.7|13.91|13.71|13.87|13.67|21
1652871600000|2022-05-18 11:00:00|13.89|13.69|13.84|13.64|13.91|13.71|13.83|13.63|28
1652871900000|2022-05-18 11:05:00|13.83|13.63|13.82|13.62|13.84|13.64|13.81|13.61|16
1652872200000|2022-05-18 11:10:00|13.83|13.63|13.83|13.63|13.84|13.64|13.81|13.61|19
1652872500000|2022-05-18 11:15:00|13.82|13.62|13.83|13.63|13.85|13.65|13.8|13.6|36
1652872800000|2022-05-18 11:20:00|13.84|13.64|13.83|13.63|13.85|13.65|13.82|13.62|40
1652873100000|2022-05-18 11:25:00|13.82|13.62|13.79|13.59|13.84|13.64|13.79|13.59|22
1652873400000|2022-05-18 11:30:00|13.8|13.6|13.81|13.61|13.83|13.63|13.77|13.57|40
1652873700000|2022-05-18 11:35:00|13.8|13.6|13.83|13.63|13.85|13.65|13.8|13.6|32
1652874000000|2022-05-18 11:40:00|13.82|13.62|13.8|13.6|13.84|13.64|13.79|13.59|29
1652874300000|2022-05-18 11:45:00|13.81|13.61|13.87|13.67|13.88|13.68|13.81|13.61|65
1652874600000|2022-05-18 11:50:00|13.88|13.68|13.9|13.7|13.9|13.7|13.87|13.67|35
1652874900000|2022-05-18 11:55:00|13.89|13.69|13.88|13.68|13.9|13.7|13.86|13.66|36
1652875200000|2022-05-18 12:00:00|13.87|13.67|13.88|13.68|13.88|13.68|13.86|13.66|18
1652875500000|2022-05-18 12:05:00|13.89|13.69|13.88|13.68|13.91|13.71|13.87|13.67|36
1652875800000|2022-05-18 12:10:00|13.87|13.67|13.76|13.56|13.88|13.68|13.76|13.56|38
1652876100000|2022-05-18 12:15:00|13.75|13.55|13.82|13.62|13.84|13.64|13.75|13.55|40
1652876400000|2022-05-18 12:20:00|13.83|13.63|13.83|13.63|13.85|13.65|13.82|13.62|41
1652876700000|2022-05-18 12:25:00|13.84|13.64|13.8|13.6|13.86|13.66|13.79|13.59|43
1652877000000|2022-05-18 12:30:00|13.81|13.61|13.79|13.59|13.81|13.61|13.75|13.55|57
1652877300000|2022-05-18 12:35:00|13.78|13.58|13.77|13.57|13.79|13.59|13.74|13.54|46
1652877600000|2022-05-18 12:40:00|13.76|13.56|13.75|13.55|13.79|13.59|13.74|13.54|25
1652877900000|2022-05-18 12:45:00|13.76|13.56|13.68|13.48|13.81|13.61|13.67|13.47|77
1652878200000|2022-05-18 12:50:00|13.69|13.49|13.6|13.4|13.71|13.51|13.59|13.39|94
1652878500000|2022-05-18 12:55:00|13.59|13.39|13.59|13.39|13.61|13.41|13.58|13.38|79
1652878800000|2022-05-18 13:00:00|13.58|13.38|13.58|13.38|13.63|13.43|13.56|13.36|58
1652879100000|2022-05-18 13:05:00|13.57|13.37|13.58|13.38|13.63|13.43|13.56|13.36|89
1652879400000|2022-05-18 13:10:00|13.57|13.37|13.61|13.41|13.62|13.42|13.57|13.37|45
1652879700000|2022-05-18 13:15:00|13.62|13.42|13.64|13.44|13.66|13.46|13.6|13.4|63
1652880000000|2022-05-18 13:20:00|13.63|13.43|13.57|13.37|13.63|13.43|13.57|13.37|29
1652880300000|2022-05-18 13:25:00|13.58|13.38|13.55|13.35|13.58|13.38|13.49|13.29|88
1652880600000|2022-05-18 13:30:00|13.56|13.36|13.59|13.39|13.6|13.4|13.49|13.29|150
1652880900000|2022-05-18 13:35:00|13.58|13.38|13.53|13.33|13.63|13.43|13.52|13.32|106
1652881200000|2022-05-18 13:40:00|13.52|13.32|13.48|13.28|13.53|13.33|13.43|13.23|120
1652881500000|2022-05-18 13:45:00|13.47|13.27|13.48|13.28|13.51|13.31|13.44|13.24|114
1652881800000|2022-05-18 13:50:00|13.49|13.29|13.48|13.28|13.51|13.31|13.44|13.24|90
1652882100000|2022-05-18 13:55:00|13.47|13.27|13.48|13.28|13.5|13.3|13.44|13.24|70
1652882400000|2022-05-18 14:00:00|13.47|13.27|13.47|13.27|13.5|13.3|13.46|13.26|61
1652882700000|2022-05-18 14:05:00|13.48|13.28|13.51|13.31|13.54|13.34|13.48|13.28|82
1652883000000|2022-05-18 14:10:00|13.52|13.32|13.55|13.35|13.56|13.36|13.51|13.31|50
1652883300000|2022-05-18 14:15:00|13.54|13.34|13.61|13.41|13.61|13.41|13.53|13.33|62
1652883600000|2022-05-18 14:20:00|13.6|13.4|13.59|13.39|13.63|13.43|13.57|13.37|52
1652883900000|2022-05-18 14:25:00|13.58|13.38|13.56|13.36|13.61|13.41|13.56|13.36|29
1652884200000|2022-05-18 14:30:00|13.55|13.35|13.57|13.37|13.61|13.41|13.55|13.35|43
1652884500000|2022-05-18 14:35:00|13.56|13.36|13.49|13.29|13.57|13.37|13.48|13.28|62
1652884800000|2022-05-18 14:40:00|13.48|13.28|13.39|13.19|13.48|13.28|13.38|13.18|82
1652885100000|2022-05-18 14:45:00|13.38|13.18|13.39|13.19|13.43|13.23|13.37|13.17|98
1652885400000|2022-05-18 14:50:00|13.38|13.18|13.39|13.19|13.41|13.21|13.37|13.17|90
1652885700000|2022-05-18 14:55:00|13.38|13.18|13.38|13.18|13.4|13.2|13.36|13.16|75
1652886000000|2022-05-18 15:00:00|13.37|13.17|13.33|13.13|13.4|13.2|13.31|13.11|77
1652886300000|2022-05-18 15:05:00|13.32|13.12|13.31|13.11|13.34|13.14|13.26|13.06|84
1652886600000|2022-05-18 15:10:00|13.3|13.1|13.31|13.11|13.31|13.11|13.25|13.05|78
1652886900000|2022-05-18 15:15:00|13.32|13.12|13.2|13|13.32|13.12|13.18|12.98|80
1652887200000|2022-05-18 15:20:00|13.19|12.99|13.18|12.98|13.21|13.01|13.13|12.93|108
1652887500000|2022-05-18 15:25:00|13.19|12.99|13.21|13.01|13.23|13.03|13.17|12.97|107
1652887800000|2022-05-18 15:30:00|13.2|13|13.28|13.08|13.29|13.09|13.16|12.96|91
1652888100000|2022-05-18 15:35:00|13.27|13.07|13.19|12.99|13.29|13.09|13.18|12.98|97
1652888400000|2022-05-18 15:40:00|13.18|12.98|13.16|12.96|13.19|12.99|13.12|12.92|85
1652888700000|2022-05-18 15:45:00|13.15|12.95|13.19|12.99|13.2|13|13.12|12.92|71
1652889000000|2022-05-18 15:50:00|13.18|12.98|13.08|12.88|13.2|13|13.07|12.87|75
1652889300000|2022-05-18 15:55:00|13.09|12.89|13.1|12.9|13.13|12.93|13.07|12.87|87
1652889600000|2022-05-18 16:00:00|13.09|12.89|13.08|12.88|13.13|12.93|13.06|12.86|88
1652889900000|2022-05-18 16:05:00|13.07|12.87|13.09|12.89|13.12|12.92|13.05|12.85|85
1652890200000|2022-05-18 16:10:00|13.08|12.88|13.15|12.95|13.15|12.95|13.03|12.83|98
1652890500000|2022-05-18 16:15:00|13.14|12.94|13.25|13.05|13.27|13.07|13.12|12.92|100
1652890800000|2022-05-18 16:20:00|13.26|13.06|13.21|13.01|13.26|13.06|13.2|13|82
1652891100000|2022-05-18 16:25:00|13.2|13|13.23|13.03|13.27|13.07|13.2|13|72
1652891400000|2022-05-18 16:30:00|13.24|13.04|13.29|13.09|13.29|13.09|13.2|13|71
1652891700000|2022-05-18 16:35:00|13.3|13.1|13.22|13.02|13.3|13.1|13.2|13|91
1652892000000|2022-05-18 16:40:00|13.21|13.01|13.18|12.98|13.22|13.02|13.16|12.96|90
1652892300000|2022-05-18 16:45:00|13.17|12.97|13.27|13.07|13.28|13.08|13.17|12.97|85
1652892600000|2022-05-18 16:50:00|13.26|13.06|13.31|13.11|13.32|13.12|13.26|13.06|77
1652892900000|2022-05-18 16:55:00|13.32|13.12|13.33|13.13|13.35|13.15|13.28|13.08|54
1652893200000|2022-05-18 17:00:00|13.32|13.12|13.27|13.07|13.32|13.12|13.26|13.06|40
1652893500000|2022-05-18 17:05:00|13.26|13.06|13.22|13.02|13.26|13.06|13.21|13.01|59
1652893800000|2022-05-18 17:10:00|13.21|13.01|13.2|13|13.23|13.03|13.2|13|54
1652894100000|2022-05-18 17:15:00|13.19|12.99|13.17|12.97|13.21|13.01|13.17|12.97|43
1652894400000|2022-05-18 17:20:00|13.18|12.98|13.18|12.98|13.22|13.02|13.16|12.96|45
1652894700000|2022-05-18 17:25:00|13.17|12.97|13.21|13.01|13.23|13.03|13.16|12.96|57
1652895000000|2022-05-18 17:30:00|13.2|13|13.25|13.05|13.25|13.05|13.19|12.99|46
1652895300000|2022-05-18 17:35:00|13.26|13.06|13.29|13.09|13.29|13.09|13.24|13.04|42
1652895600000|2022-05-18 17:40:00|13.28|13.08|13.22|13.02|13.28|13.08|13.2|13|49
1652895900000|2022-05-18 17:45:00|13.21|13.01|13.2|13|13.22|13.02|13.18|12.98|38
1652896200000|2022-05-18 17:50:00|13.19|12.99|13.18|12.98|13.21|13.01|13.16|12.96|38
1652896500000|2022-05-18 17:55:00|13.19|12.99|13.19|12.99|13.19|12.99|13.17|12.97|23
1652896800000|2022-05-18 18:00:00|13.2|13|13.18|12.98|13.22|13.02|13.14|12.94|55
1652897100000|2022-05-18 18:05:00|13.19|12.99|13.18|12.98|13.19|12.99|13.14|12.94|36
1652897400000|2022-05-18 18:10:00|13.19|12.99|13.17|12.97|13.19|12.99|13.16|12.96|51
1652897700000|2022-05-18 18:15:00|13.18|12.98|13.19|12.99|13.21|13.01|13.15|12.95|54
1652898000000|2022-05-18 18:20:00|13.2|13|13.26|13.06|13.28|13.08|13.19|12.99|61
1652898300000|2022-05-18 18:25:00|13.27|13.07|13.31|13.11|13.31|13.11|13.26|13.06|31
1652898600000|2022-05-18 18:30:00|13.32|13.12|13.32|13.12|13.33|13.13|13.3|13.1|61
1652898900000|2022-05-18 18:35:00|13.31|13.11|13.3|13.1|13.32|13.12|13.29|13.09|34
1652899200000|2022-05-18 18:40:00|13.31|13.11|13.3|13.1|13.32|13.12|13.29|13.09|30
1652899500000|2022-05-18 18:45:00|13.29|13.09|13.31|13.11|13.32|13.12|13.27|13.07|33
1652899800000|2022-05-18 18:50:00|13.32|13.12|13.33|13.13|13.36|13.16|13.31|13.11|44
1652900100000|2022-05-18 18:55:00|13.32|13.12|13.33|13.13|13.35|13.15|13.31|13.11|54
1652900400000|2022-05-18 19:00:00|13.32|13.12|13.42|13.22|13.43|13.23|13.32|13.12|65
1652900700000|2022-05-18 19:05:00|13.41|13.21|13.4|13.2|13.45|13.25|13.39|13.19|76
1652901000000|2022-05-18 19:10:00|13.39|13.19|13.41|13.21|13.43|13.23|13.39|13.19|59
1652901300000|2022-05-18 19:15:00|13.42|13.22|13.41|13.21|13.43|13.23|13.41|13.21|40
1652901600000|2022-05-18 19:20:00|13.42|13.22|13.38|13.18|13.43|13.23|13.37|13.17|35
1652901900000|2022-05-18 19:25:00|13.39|13.19|13.38|13.18|13.39|13.19|13.36|13.16|30
1652902200000|2022-05-18 19:30:00|13.39|13.19|13.37|13.17|13.39|13.19|13.35|13.15|39
1652902500000|2022-05-18 19:35:00|13.36|13.16|13.43|13.23|13.44|13.24|13.36|13.16|46
1652902800000|2022-05-18 19:40:00|13.44|13.24|13.43|13.23|13.46|13.26|13.42|13.22|40
1652903100000|2022-05-18 19:45:00|13.42|13.22|13.44|13.24|13.44|13.24|13.42|13.22|37
1652903400000|2022-05-18 19:50:00|13.45|13.25|13.45|13.25|13.46|13.26|13.43|13.23|47
1652903700000|2022-05-18 19:55:00|13.46|13.26|13.46|13.26|13.48|13.28|13.45|13.25|47
1652904000000|2022-05-18 20:00:00|13.45|13.25|13.4|13.2|13.47|13.27|13.4|13.2|62
1652904300000|2022-05-18 20:05:00|13.39|13.19|13.36|13.16|13.4|13.2|13.36|13.16|36
1652904600000|2022-05-18 20:10:00|13.35|13.15|13.34|13.14|13.36|13.16|13.32|13.12|40
1652904900000|2022-05-18 20:15:00|13.33|13.13|13.32|13.12|13.34|13.14|13.3|13.1|18
1652905200000|2022-05-18 20:20:00|13.31|13.11|13.28|13.08|13.32|13.12|13.28|13.08|14
1652905500000|2022-05-18 20:25:00|13.27|13.07|13.28|13.08|13.29|13.09|13.27|13.07|30
1652905800000|2022-05-18 20:30:00|13.29|13.09|13.28|13.08|13.34|13.14|13.26|13.06|63
1652906100000|2022-05-18 20:35:00|13.27|13.07|13.3|13.1|13.31|13.11|13.26|13.06|52
1652906400000|2022-05-18 20:40:00|13.29|13.09|13.33|13.13|13.35|13.15|13.28|13.08|43
1652906700000|2022-05-18 20:45:00|13.34|13.14|13.34|13.14|13.36|13.16|13.33|13.13|25
1652907000000|2022-05-18 20:50:00|13.33|13.13|13.35|13.15|13.36|13.16|13.32|13.12|37
1652907300000|2022-05-18 20:55:00|13.34|13.14|13.34|13.14|13.35|13.15|13.33|13.13|17
1652907600000|2022-05-18 21:00:00|13.33|13.13|13.34|13.14|13.36|13.16|13.33|13.13|18
1652907900000|2022-05-18 21:05:00|13.35|13.15|13.36|13.16|13.37|13.17|13.33|13.13|40
1652908200000|2022-05-18 21:10:00|13.35|13.15|13.39|13.19|13.39|13.19|13.35|13.15|29
1652908500000|2022-05-18 21:15:00|13.4|13.2|13.39|13.19|13.4|13.2|13.38|13.18|34
1652908800000|2022-05-18 21:20:00|13.38|13.18|13.43|13.23|13.43|13.23|13.38|13.18|52
1652909100000|2022-05-18 21:25:00|13.42|13.22|13.43|13.23|13.43|13.23|13.41|13.21|12
1652909400000|2022-05-18 21:30:00|13.42|13.22|13.35|13.15|13.42|13.22|13.34|13.14|20
1652909700000|2022-05-18 21:35:00|13.34|13.14|13.34|13.14|13.35|13.15|13.34|13.14|21
1652910000000|2022-05-18 21:40:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|13
1652910300000|2022-05-18 21:45:00|13.34|13.14|13.3|13.1|13.35|13.15|13.29|13.09|17
1652910600000|2022-05-18 21:50:00|13.29|13.09|13.25|13.05|13.3|13.1|13.25|13.05|17
1652910900000|2022-05-18 21:55:00|13.26|13.06|13.24|13.04|13.26|13.06|13.22|13.02|39
1652911200000|2022-05-18 22:00:00|13.23|13.03|13.21|13.01|13.24|13.04|13.21|13.01|19
1652911500000|2022-05-18 22:05:00|13.22|13.02|13.21|13.01|13.22|13.02|13.19|12.99|20
1652911800000|2022-05-18 22:10:00|13.22|13.02|13.24|13.04|13.25|13.05|13.22|13.02|17
1652912100000|2022-05-18 22:15:00|13.25|13.05|13.32|13.12|13.32|13.12|13.23|13.03|32
1652912400000|2022-05-18 22:20:00|13.31|13.11|13.34|13.14|13.35|13.15|13.31|13.11|46
1652912700000|2022-05-18 22:25:00|13.35|13.15|13.23|13.03|13.36|13.16|13.22|13.02|67
1652913000000|2022-05-18 22:30:00|13.24|13.04|13.23|13.03|13.28|13.08|13.23|13.03|46
1652913300000|2022-05-18 22:35:00|13.24|13.04|13.21|13.01|13.25|13.05|13.18|12.98|20
1652913600000|2022-05-18 22:40:00|13.2|13|13.17|12.97|13.21|13.01|13.16|12.96|46
1652913900000|2022-05-18 22:45:00|13.18|12.98|13.2|13|13.21|13.01|13.17|12.97|29
1652914200000|2022-05-18 22:50:00|13.19|12.99|13.19|12.99|13.2|13|13.17|12.97|23
1652914500000|2022-05-18 22:55:00|13.2|13|13.2|13|13.22|13.02|13.16|12.96|53
1652914800000|2022-05-18 23:00:00|13.21|13.01|13.27|13.07|13.27|13.07|13.21|13.01|51
1652915100000|2022-05-18 23:05:00|13.28|13.08|13.26|13.06|13.28|13.08|13.26|13.06|21
1652915400000|2022-05-18 23:10:00|13.25|13.05|13.24|13.04|13.27|13.07|13.22|13.02|20
1652915700000|2022-05-18 23:15:00|13.25|13.05|13.24|13.04|13.25|13.05|13.23|13.03|22
1652916000000|2022-05-18 23:20:00|13.25|13.05|13.1|12.9|13.25|13.05|13.1|12.9|42
1652916300000|2022-05-18 23:25:00|13.11|12.91|13|12.8|13.12|12.92|12.98|12.78|160
1652916600000|2022-05-18 23:30:00|13.01|12.81|13.03|12.83|13.05|12.85|12.98|12.78|73
1652916900000|2022-05-18 23:35:00|13.02|12.82|12.94|12.74|13.05|12.85|12.9|12.7|87
1652917200000|2022-05-18 23:40:00|12.93|12.73|12.95|12.75|12.97|12.77|12.87|12.67|95
1652917500000|2022-05-18 23:45:00|12.94|12.74|12.91|12.71|12.97|12.77|12.91|12.71|70
1652917800000|2022-05-18 23:50:00|12.92|12.72|12.89|12.69|12.94|12.74|12.89|12.69|50
1652918100000|2022-05-18 23:55:00|12.88|12.68|12.86|12.66|12.92|12.72|12.82|12.62|83
1652918400000|2022-05-19 00:00:00|12.87|12.67|12.82|12.62|12.94|12.74|12.81|12.61|64
1652918700000|2022-05-19 00:05:00|12.83|12.63|12.85|12.65|12.86|12.66|12.74|12.54|75
1652919000000|2022-05-19 00:10:00|12.86|12.66|12.89|12.69|12.89|12.69|12.82|12.62|54
1652919300000|2022-05-19 00:15:00|12.88|12.68|12.93|12.73|12.95|12.75|12.88|12.68|84
1652919600000|2022-05-19 00:20:00|12.94|12.74|12.93|12.73|12.95|12.75|12.89|12.69|42
1652919900000|2022-05-19 00:25:00|12.94|12.74|12.94|12.74|12.94|12.74|12.92|12.72|25
1652920200000|2022-05-19 00:30:00|12.93|12.73|12.97|12.77|12.98|12.78|12.93|12.73|31
1652920500000|2022-05-19 00:35:00|12.98|12.78|13|12.8|13.02|12.82|12.98|12.78|45
1652920800000|2022-05-19 00:40:00|12.99|12.79|12.9|12.7|13|12.8|12.89|12.69|54
1652921100000|2022-05-19 00:45:00|12.91|12.71|12.91|12.71|12.92|12.72|12.89|12.69|29
1652921400000|2022-05-19 00:50:00|12.9|12.7|12.83|12.63|12.91|12.71|12.82|12.62|40
1652921700000|2022-05-19 00:55:00|12.82|12.62|12.78|12.58|12.82|12.62|12.75|12.55|19
1652922000000|2022-05-19 01:00:00|12.77|12.57|12.83|12.63|12.83|12.63|12.76|12.56|35
1652922300000|2022-05-19 01:05:00|12.82|12.62|12.79|12.59|12.83|12.63|12.79|12.59|26
1652922600000|2022-05-19 01:10:00|12.78|12.58|12.82|12.62|12.82|12.62|12.78|12.58|49
1652922900000|2022-05-19 01:15:00|12.83|12.63|12.86|12.66|12.87|12.67|12.83|12.63|26
1652923200000|2022-05-19 01:20:00|12.85|12.65|12.82|12.62|12.86|12.66|12.81|12.61|40
1652923500000|2022-05-19 01:25:00|12.83|12.63|12.81|12.61|12.84|12.64|12.79|12.59|23
1652923800000|2022-05-19 01:30:00|12.8|12.6|12.75|12.55|12.81|12.61|12.75|12.55|20
1652924100000|2022-05-19 01:35:00|12.74|12.54|12.72|12.52|12.75|12.55|12.72|12.52|27
1652924400000|2022-05-19 01:40:00|12.71|12.51|12.68|12.48|12.72|12.52|12.66|12.46|40
1652924700000|2022-05-19 01:45:00|12.67|12.47|12.6|12.4|12.69|12.49|12.59|12.39|48
1652925000000|2022-05-19 01:50:00|12.59|12.39|12.56|12.36|12.6|12.4|12.54|12.34|36
1652925300000|2022-05-19 01:55:00|12.57|12.37|12.52|12.32|12.58|12.38|12.48|12.28|110
1652925600000|2022-05-19 02:00:00|12.53|12.33|12.56|12.36|12.59|12.39|12.52|12.32|58
1652925900000|2022-05-19 02:05:00|12.55|12.35|12.49|12.29|12.62|12.42|12.49|12.29|56
1652926200000|2022-05-19 02:10:00|12.5|12.3|12.4|12.2|12.5|12.3|12.38|12.18|103
1652926500000|2022-05-19 02:15:00|12.41|12.21|12.5|12.3|12.5|12.3|12.4|12.2|52
1652926800000|2022-05-19 02:20:00|12.51|12.31|12.52|12.32|12.53|12.33|12.45|12.25|56
1652927100000|2022-05-19 02:25:00|12.51|12.31|12.5|12.3|12.52|12.32|12.47|12.27|57
1652927400000|2022-05-19 02:30:00|12.49|12.29|12.49|12.29|12.53|12.33|12.47|12.27|69
1652927700000|2022-05-19 02:35:00|12.5|12.3|12.51|12.31|12.52|12.32|12.46|12.26|54
1652928000000|2022-05-19 02:40:00|12.52|12.32|12.51|12.31|12.54|12.34|12.49|12.29|46
1652928300000|2022-05-19 02:45:00|12.52|12.32|12.67|12.47|12.72|12.52|12.51|12.31|96
1652928600000|2022-05-19 02:50:00|12.66|12.46|12.69|12.49|12.71|12.51|12.66|12.46|50
1652928900000|2022-05-19 02:55:00|12.7|12.5|12.75|12.55|12.77|12.57|12.68|12.48|53
1652929200000|2022-05-19 03:00:00|12.74|12.54|12.79|12.59|12.8|12.6|12.74|12.54|42
1652929500000|2022-05-19 03:05:00|12.8|12.6|12.86|12.66|12.87|12.67|12.8|12.6|83
1652929800000|2022-05-19 03:10:00|12.87|12.67|12.82|12.62|12.9|12.7|12.81|12.61|58
1652930100000|2022-05-19 03:15:00|12.83|12.63|12.8|12.6|12.83|12.63|12.79|12.59|34
1652930400000|2022-05-19 03:20:00|12.81|12.61|12.82|12.62|12.84|12.64|12.8|12.6|32
1652930700000|2022-05-19 03:25:00|12.81|12.61|12.82|12.62|12.84|12.64|12.8|12.6|28
1652931000000|2022-05-19 03:30:00|12.81|12.61|12.8|12.6|12.84|12.64|12.79|12.59|24
1652931300000|2022-05-19 03:35:00|12.79|12.59|12.84|12.64|12.85|12.65|12.78|12.58|32
1652931600000|2022-05-19 03:40:00|12.83|12.63|12.82|12.62|12.86|12.66|12.82|12.62|46
1652931900000|2022-05-19 03:45:00|12.83|12.63|12.86|12.66|12.86|12.66|12.82|12.62|32
1652932200000|2022-05-19 03:50:00|12.85|12.65|12.82|12.62|12.86|12.66|12.81|12.61|28
1652932500000|2022-05-19 03:55:00|12.81|12.61|12.83|12.63|12.84|12.64|12.81|12.61|19
1652932800000|2022-05-19 04:00:00|12.84|12.64|12.87|12.67|12.88|12.68|12.82|12.62|32
1652933100000|2022-05-19 04:05:00|12.88|12.68|12.9|12.7|12.92|12.72|12.87|12.67|27
1652933400000|2022-05-19 04:10:00|12.89|12.69|12.88|12.68|12.91|12.71|12.87|12.67|28
1652933700000|2022-05-19 04:15:00|12.89|12.69|12.91|12.71|12.92|12.72|12.87|12.67|45
1652934000000|2022-05-19 04:20:00|12.9|12.7|12.89|12.69|12.93|12.73|12.89|12.69|36
1652934300000|2022-05-19 04:25:00|12.88|12.68|12.83|12.63|12.88|12.68|12.83|12.63|26
1652934600000|2022-05-19 04:30:00|12.84|12.64|12.82|12.62|12.84|12.64|12.8|12.6|25
1652934900000|2022-05-19 04:35:00|12.81|12.61|12.82|12.62|12.82|12.62|12.81|12.61|22
1652935200000|2022-05-19 04:40:00|12.81|12.61|12.81|12.61|12.83|12.63|12.8|12.6|15
1652935500000|2022-05-19 04:45:00|12.8|12.6|12.77|12.57|12.81|12.61|12.77|12.57|30
1652935800000|2022-05-19 04:50:00|12.76|12.56|12.77|12.57|12.78|12.58|12.76|12.56|10
1652936100000|2022-05-19 04:55:00|12.78|12.58|12.75|12.55|12.78|12.58|12.75|12.55|25
1652936400000|2022-05-19 05:00:00|12.76|12.56|12.74|12.54|12.78|12.58|12.73|12.53|17
1652936700000|2022-05-19 05:05:00|12.73|12.53|12.77|12.57|12.79|12.59|12.73|12.53|22
1652937000000|2022-05-19 05:10:00|12.78|12.58|12.81|12.61|12.81|12.61|12.76|12.56|38
1652937300000|2022-05-19 05:15:00|12.82|12.62|12.8|12.6|12.82|12.62|12.8|12.6|15
1652937600000|2022-05-19 05:20:00|12.81|12.61|12.75|12.55|12.81|12.61|12.74|12.54|27
1652937900000|2022-05-19 05:25:00|12.76|12.56|12.76|12.56|12.77|12.57|12.73|12.53|23
1652938200000|2022-05-19 05:30:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|26
1652938500000|2022-05-19 05:35:00|12.77|12.57|12.74|12.54|12.77|12.57|12.73|12.53|28
1652938800000|2022-05-19 05:40:00|12.73|12.53|12.76|12.56|12.77|12.57|12.72|12.52|26
1652939100000|2022-05-19 05:45:00|12.77|12.57|12.75|12.55|12.79|12.59|12.74|12.54|37
1652939400000|2022-05-19 05:50:00|12.76|12.56|12.75|12.55|12.78|12.58|12.74|12.54|30
1652939700000|2022-05-19 05:55:00|12.76|12.56|12.75|12.55|12.79|12.59|12.73|12.53|48
1652940000000|2022-05-19 06:00:00|12.76|12.56|12.78|12.58|12.79|12.59|12.73|12.53|37
1652940300000|2022-05-19 06:05:00|12.79|12.59|12.88|12.68|12.88|12.68|12.79|12.59|48
1652940600000|2022-05-19 06:10:00|12.89|12.69|12.88|12.68|12.9|12.7|12.86|12.66|30
1652940900000|2022-05-19 06:15:00|12.89|12.69|12.92|12.72|12.92|12.72|12.86|12.66|28
1652941200000|2022-05-19 06:20:00|12.91|12.71|12.91|12.71|12.94|12.74|12.9|12.7|27
1652941500000|2022-05-19 06:25:00|12.9|12.7|12.9|12.7|12.93|12.73|12.88|12.68|29
1652941800000|2022-05-19 06:30:00|12.91|12.71|12.93|12.73|12.95|12.75|12.9|12.7|37
1652942100000|2022-05-19 06:35:00|12.92|12.72|12.92|12.72|12.94|12.74|12.91|12.71|19
1652942400000|2022-05-19 06:40:00|12.91|12.71|12.84|12.64|12.92|12.72|12.83|12.63|24
1652942700000|2022-05-19 06:45:00|12.83|12.63|12.85|12.65|12.86|12.66|12.82|12.62|21
1652943000000|2022-05-19 06:50:00|12.86|12.66|12.92|12.72|12.94|12.74|12.85|12.65|21
1652943300000|2022-05-19 06:55:00|12.93|12.73|12.98|12.78|13|12.8|12.92|12.72|52
1652943600000|2022-05-19 07:00:00|12.99|12.79|12.94|12.74|13.02|12.82|12.93|12.73|54
1652943900000|2022-05-19 07:05:00|12.95|12.75|12.96|12.76|12.97|12.77|12.94|12.74|20
1652944200000|2022-05-19 07:10:00|12.95|12.75|12.95|12.75|12.97|12.77|12.93|12.73|48
1652944500000|2022-05-19 07:15:00|12.94|12.74|12.9|12.7|12.97|12.77|12.89|12.69|41
1652944800000|2022-05-19 07:20:00|12.89|12.69|12.86|12.66|12.91|12.71|12.85|12.65|30
1652945100000|2022-05-19 07:25:00|12.85|12.65|12.86|12.66|12.88|12.68|12.85|12.65|26
1652945400000|2022-05-19 07:30:00|12.85|12.65|12.83|12.63|12.87|12.67|12.83|12.63|33
1652945700000|2022-05-19 07:35:00|12.82|12.62|12.79|12.59|12.83|12.63|12.78|12.58|40
1652946000000|2022-05-19 07:40:00|12.8|12.6|12.81|12.61|12.83|12.63|12.8|12.6|39
1652946300000|2022-05-19 07:45:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|36
1652946600000|2022-05-19 07:50:00|12.82|12.62|12.78|12.58|12.83|12.63|12.78|12.58|23
1652946900000|2022-05-19 07:55:00|12.79|12.59|12.83|12.63|12.84|12.64|12.78|12.58|39
1652947200000|2022-05-19 08:00:00|12.84|12.64|12.78|12.58|12.85|12.65|12.78|12.58|33
1652947500000|2022-05-19 08:05:00|12.77|12.57|12.77|12.57|12.77|12.57|12.73|12.53|19
1652947800000|2022-05-19 08:10:00|12.78|12.58|12.85|12.65|12.85|12.65|12.75|12.55|49
1652948100000|2022-05-19 08:15:00|12.86|12.66|12.83|12.63|12.86|12.66|12.83|12.63|38
1652948400000|2022-05-19 08:20:00|12.84|12.64|12.85|12.65|12.87|12.67|12.82|12.62|48
1652948700000|2022-05-19 08:25:00|12.86|12.66|12.86|12.66|12.88|12.68|12.85|12.65|39
1652949000000|2022-05-19 08:30:00|12.87|12.67|12.82|12.62|12.87|12.67|12.8|12.6|24
1652949300000|2022-05-19 08:35:00|12.83|12.63|12.81|12.61|12.84|12.64|12.79|12.59|33
1652949600000|2022-05-19 08:40:00|12.8|12.6|12.79|12.59|12.81|12.61|12.78|12.58|36
1652949900000|2022-05-19 08:45:00|12.8|12.6|12.79|12.59|12.82|12.62|12.78|12.58|26
1652950200000|2022-05-19 08:50:00|12.78|12.58|12.72|12.52|12.81|12.61|12.71|12.51|31
1652950500000|2022-05-19 08:55:00|12.73|12.53|12.72|12.52|12.75|12.55|12.71|12.51|26
1652950800000|2022-05-19 09:00:00|12.71|12.51|12.74|12.54|12.76|12.56|12.71|12.51|60
1652951100000|2022-05-19 09:05:00|12.75|12.55|12.76|12.56|12.77|12.57|12.73|12.53|66
1652951400000|2022-05-19 09:10:00|12.75|12.55|12.74|12.54|12.75|12.55|12.72|12.52|30
1652951700000|2022-05-19 09:15:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|22
1652952000000|2022-05-19 09:20:00|12.75|12.55|12.73|12.53|12.76|12.56|12.73|12.53|13
1652952300000|2022-05-19 09:25:00|12.74|12.54|12.71|12.51|12.75|12.55|12.7|12.5|38
1652952600000|2022-05-19 09:30:00|12.7|12.5|12.68|12.48|12.7|12.5|12.66|12.46|37
1652952900000|2022-05-19 09:35:00|12.69|12.49|12.67|12.47|12.69|12.49|12.66|12.46|51
1652953200000|2022-05-19 09:40:00|12.68|12.48|12.66|12.46|12.68|12.48|12.64|12.44|45
1652953500000|2022-05-19 09:45:00|12.67|12.47|12.67|12.47|12.68|12.48|12.6|12.4|53
1652953800000|2022-05-19 09:50:00|12.68|12.48|12.71|12.51|12.71|12.51|12.68|12.48|38
1652954100000|2022-05-19 09:55:00|12.7|12.5|12.69|12.49|12.7|12.5|12.67|12.47|40
1652954400000|2022-05-19 10:00:00|12.68|12.48|12.71|12.51|12.72|12.52|12.67|12.47|26
1652954700000|2022-05-19 10:05:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|46
1652955000000|2022-05-19 10:10:00|12.72|12.52|12.72|12.52|12.74|12.54|12.71|12.51|31
1652955300000|2022-05-19 10:15:00|12.73|12.53|12.76|12.56|12.78|12.58|12.72|12.52|22
1652955600000|2022-05-19 10:20:00|12.75|12.55|12.74|12.54|12.77|12.57|12.73|12.53|50
1652955900000|2022-05-19 10:25:00|12.75|12.55|12.7|12.5|12.75|12.55|12.69|12.49|24
1652956200000|2022-05-19 10:30:00|12.71|12.51|12.64|12.44|12.71|12.51|12.63|12.43|58
1652956500000|2022-05-19 10:35:00|12.65|12.45|12.72|12.52|12.72|12.52|12.64|12.44|26
1652956800000|2022-05-19 10:40:00|12.73|12.53|12.76|12.56|12.79|12.59|12.72|12.52|62
1652957100000|2022-05-19 10:45:00|12.77|12.57|12.76|12.56|12.8|12.6|12.75|12.55|62
1652957400000|2022-05-19 10:50:00|12.75|12.55|12.74|12.54|12.76|12.56|12.71|12.51|38
1652957700000|2022-05-19 10:55:00|12.75|12.55|12.73|12.53|12.77|12.57|12.7|12.5|47
1652958000000|2022-05-19 11:00:00|12.72|12.52|12.71|12.51|12.74|12.54|12.69|12.49|34
1652958300000|2022-05-19 11:05:00|12.7|12.5|12.68|12.48|12.71|12.51|12.67|12.47|13
1652958600000|2022-05-19 11:10:00|12.69|12.49|12.7|12.5|12.71|12.51|12.67|12.47|24
1652958900000|2022-05-19 11:15:00|12.71|12.51|12.72|12.52|12.72|12.52|12.68|12.48|32
1652959200000|2022-05-19 11:20:00|12.73|12.53|12.82|12.62|12.84|12.64|12.73|12.53|52
1652959500000|2022-05-19 11:25:00|12.83|12.63|12.82|12.62|12.84|12.64|12.8|12.6|48
1652959800000|2022-05-19 11:30:00|12.83|12.63|12.8|12.6|12.84|12.64|12.79|12.59|38
1652960100000|2022-05-19 11:35:00|12.79|12.59|12.88|12.68|12.88|12.68|12.79|12.59|54
1652960400000|2022-05-19 11:40:00|12.87|12.67|12.89|12.69|12.91|12.71|12.86|12.66|45
1652960700000|2022-05-19 11:45:00|12.88|12.68|12.91|12.71|12.92|12.72|12.86|12.66|50
1652961000000|2022-05-19 11:50:00|12.92|12.72|12.97|12.77|12.97|12.77|12.88|12.68|68
1652961300000|2022-05-19 11:55:00|12.98|12.78|13.02|12.82|13.04|12.84|12.97|12.77|59
1652961600000|2022-05-19 12:00:00|13.03|12.83|12.94|12.74|13.04|12.84|12.93|12.73|42
1652961900000|2022-05-19 12:05:00|12.93|12.73|12.92|12.72|12.93|12.73|12.89|12.69|54
1652962200000|2022-05-19 12:10:00|12.91|12.71|12.98|12.78|13|12.8|12.91|12.71|52
1652962500000|2022-05-19 12:15:00|12.99|12.79|12.94|12.74|12.99|12.79|12.93|12.73|54
1652962800000|2022-05-19 12:20:00|12.95|12.75|12.96|12.76|12.98|12.78|12.95|12.75|34
1652963100000|2022-05-19 12:25:00|12.95|12.75|13|12.8|13.03|12.83|12.95|12.75|52
1652963400000|2022-05-19 12:30:00|13.01|12.81|12.93|12.73|13.03|12.83|12.92|12.72|53
1652963700000|2022-05-19 12:35:00|12.94|12.74|12.91|12.71|12.94|12.74|12.9|12.7|34
1652964000000|2022-05-19 12:40:00|12.92|12.72|12.93|12.73|12.94|12.74|12.91|12.71|36
1652964300000|2022-05-19 12:45:00|12.94|12.74|12.94|12.74|12.95|12.75|12.91|12.71|35
1652964600000|2022-05-19 12:50:00|12.93|12.73|12.98|12.78|12.99|12.79|12.93|12.73|32
1652964900000|2022-05-19 12:55:00|12.99|12.79|12.96|12.76|12.99|12.79|12.96|12.76|28
1652965200000|2022-05-19 13:00:00|12.97|12.77|12.97|12.77|12.98|12.78|12.97|12.77|17
1652965500000|2022-05-19 13:05:00|12.98|12.78|12.99|12.79|13|12.8|12.97|12.77|16
1652965800000|2022-05-19 13:10:00|13|12.8|13.06|12.86|13.1|12.9|13|12.8|95
1652966100000|2022-05-19 13:15:00|13.05|12.85|13.08|12.88|13.11|12.91|13.03|12.83|92
1652966400000|2022-05-19 13:20:00|13.09|12.89|13.07|12.87|13.1|12.9|13.06|12.86|27
1652966700000|2022-05-19 13:25:00|13.06|12.86|13.07|12.87|13.11|12.91|13.05|12.85|64
1652967000000|2022-05-19 13:30:00|13.08|12.88|13.17|12.97|13.17|12.97|13.06|12.86|126
1652967300000|2022-05-19 13:35:00|13.16|12.96|13.22|13.02|13.23|13.03|13.14|12.94|47
1652967600000|2022-05-19 13:40:00|13.21|13.01|13.08|12.88|13.22|13.02|13.06|12.86|88
1652967900000|2022-05-19 13:45:00|13.07|12.87|12.99|12.79|13.07|12.87|12.96|12.76|83
1652968200000|2022-05-19 13:50:00|13|12.8|13.02|12.82|13.04|12.84|12.95|12.75|79
1652968500000|2022-05-19 13:55:00|13.03|12.83|13.05|12.85|13.11|12.91|13.03|12.83|89
1652968800000|2022-05-19 14:00:00|13.06|12.86|13.12|12.92|13.18|12.98|13.06|12.86|124
1652969100000|2022-05-19 14:05:00|13.11|12.91|13.1|12.9|13.13|12.93|13.08|12.88|108
1652969400000|2022-05-19 14:10:00|13.09|12.89|13.13|12.93|13.15|12.95|13.08|12.88|77
1652969700000|2022-05-19 14:15:00|13.14|12.94|13.17|12.97|13.2|13|13.14|12.94|76
1652970000000|2022-05-19 14:20:00|13.18|12.98|13.2|13|13.23|13.03|13.18|12.98|69
1652970300000|2022-05-19 14:25:00|13.21|13.01|13.15|12.95|13.21|13.01|13.12|12.92|77
1652970600000|2022-05-19 14:30:00|13.14|12.94|13.2|13|13.2|13|13.11|12.91|87
1652970900000|2022-05-19 14:35:00|13.19|12.99|13.15|12.95|13.21|13.01|13.12|12.92|75
1652971200000|2022-05-19 14:40:00|13.14|12.94|13.13|12.93|13.15|12.95|13.1|12.9|60
1652971500000|2022-05-19 14:45:00|13.14|12.94|13.08|12.88|13.14|12.94|13.07|12.87|49
1652971800000|2022-05-19 14:50:00|13.07|12.87|13.15|12.95|13.15|12.95|13.06|12.86|59
1652972100000|2022-05-19 14:55:00|13.14|12.94|13.14|12.94|13.16|12.96|13.11|12.91|59
1652972400000|2022-05-19 15:00:00|13.13|12.93|13.15|12.95|13.17|12.97|13.12|12.92|73
1652972700000|2022-05-19 15:05:00|13.14|12.94|13.13|12.93|13.15|12.95|13.09|12.89|72
1652973000000|2022-05-19 15:10:00|13.12|12.92|13.22|13.02|13.23|13.03|13.12|12.92|93
1652973300000|2022-05-19 15:15:00|13.21|13.01|13.24|13.04|13.25|13.05|13.17|12.97|74
1652973600000|2022-05-19 15:20:00|13.23|13.03|13.32|13.12|13.32|13.12|13.23|13.03|121
1652973900000|2022-05-19 15:25:00|13.31|13.11|13.3|13.1|13.31|13.11|13.27|13.07|104
1652974200000|2022-05-19 15:30:00|13.31|13.11|13.43|13.23|13.44|13.24|13.28|13.08|125
1652974500000|2022-05-19 15:35:00|13.44|13.24|13.41|13.21|13.46|13.26|13.39|13.19|106
1652974800000|2022-05-19 15:40:00|13.42|13.22|13.42|13.22|13.44|13.24|13.4|13.2|83
1652975100000|2022-05-19 15:45:00|13.43|13.23|13.43|13.23|13.45|13.25|13.42|13.22|69
1652975400000|2022-05-19 15:50:00|13.44|13.24|13.33|13.13|13.44|13.24|13.32|13.12|140
1652975700000|2022-05-19 15:55:00|13.34|13.14|13.3|13.1|13.34|13.14|13.29|13.09|154
1652976000000|2022-05-19 16:00:00|13.29|13.09|13.31|13.11|13.38|13.18|13.26|13.06|98
1652976300000|2022-05-19 16:05:00|13.32|13.12|13.34|13.14|13.37|13.17|13.29|13.09|55
1652976600000|2022-05-19 16:10:00|13.35|13.15|13.3|13.1|13.36|13.16|13.27|13.07|86
1652976900000|2022-05-19 16:15:00|13.31|13.11|13.31|13.11|13.32|13.12|13.27|13.07|79
1652977200000|2022-05-19 16:20:00|13.3|13.1|13.28|13.08|13.3|13.1|13.26|13.06|65
1652977500000|2022-05-19 16:25:00|13.29|13.09|13.3|13.1|13.31|13.11|13.26|13.06|30
1652977800000|2022-05-19 16:30:00|13.31|13.11|13.29|13.09|13.32|13.12|13.28|13.08|49
1652978100000|2022-05-19 16:35:00|13.3|13.1|13.26|13.06|13.3|13.1|13.26|13.06|33
1652978400000|2022-05-19 16:40:00|13.27|13.07|13.27|13.07|13.29|13.09|13.25|13.05|41
1652978700000|2022-05-19 16:45:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|33
1652979000000|2022-05-19 16:50:00|13.29|13.09|13.26|13.06|13.31|13.11|13.26|13.06|38
1652979300000|2022-05-19 16:55:00|13.27|13.07|13.29|13.09|13.29|13.09|13.25|13.05|39
1652979600000|2022-05-19 17:00:00|13.3|13.1|13.28|13.08|13.32|13.12|13.27|13.07|63
1652979900000|2022-05-19 17:05:00|13.29|13.09|13.29|13.09|13.33|13.13|13.27|13.07|49
1652980200000|2022-05-19 17:10:00|13.28|13.08|13.25|13.05|13.28|13.08|13.23|13.03|48
1652980500000|2022-05-19 17:15:00|13.24|13.04|13.25|13.05|13.26|13.06|13.21|13.01|62
1652980800000|2022-05-19 17:20:00|13.24|13.04|13.27|13.07|13.27|13.07|13.22|13.02|56
1652981100000|2022-05-19 17:25:00|13.26|13.06|13.22|13.02|13.27|13.07|13.21|13.01|53
1652981400000|2022-05-19 17:30:00|13.23|13.03|13.23|13.03|13.26|13.06|13.21|13.01|41
1652981700000|2022-05-19 17:35:00|13.22|13.02|13.28|13.08|13.28|13.08|13.22|13.02|61
1652982000000|2022-05-19 17:40:00|13.27|13.07|13.26|13.06|13.29|13.09|13.25|13.05|36
1652982300000|2022-05-19 17:45:00|13.25|13.05|13.18|12.98|13.27|13.07|13.17|12.97|44
1652982600000|2022-05-19 17:50:00|13.17|12.97|13.22|13.02|13.23|13.03|13.15|12.95|74
1652982900000|2022-05-19 17:55:00|13.23|13.03|13.26|13.06|13.28|13.08|13.23|13.03|70
1652983200000|2022-05-19 18:00:00|13.25|13.05|13.25|13.05|13.26|13.06|13.23|13.03|59
1652983500000|2022-05-19 18:05:00|13.26|13.06|13.26|13.06|13.28|13.08|13.24|13.04|63
1652983800000|2022-05-19 18:10:00|13.27|13.07|13.26|13.06|13.27|13.07|13.24|13.04|65
1652984100000|2022-05-19 18:15:00|13.27|13.07|13.21|13.01|13.28|13.08|13.21|13.01|29
1652984400000|2022-05-19 18:20:00|13.2|13|13.19|12.99|13.22|13.02|13.19|12.99|14
1652984700000|2022-05-19 18:25:00|13.2|13|13.18|12.98|13.21|13.01|13.17|12.97|25
1652985000000|2022-05-19 18:30:00|13.17|12.97|13.14|12.94|13.17|12.97|13.13|12.93|40
1652985300000|2022-05-19 18:35:00|13.13|12.93|13.16|12.96|13.18|12.98|13.13|12.93|48
1652985600000|2022-05-19 18:40:00|13.15|12.95|13.15|12.95|13.16|12.96|13.11|12.91|39
1652985900000|2022-05-19 18:45:00|13.16|12.96|13.18|12.98|13.18|12.98|13.14|12.94|41
1652986200000|2022-05-19 18:50:00|13.19|12.99|13.18|12.98|13.19|12.99|13.15|12.95|32
1652986500000|2022-05-19 18:55:00|13.17|12.97|13.16|12.96|13.19|12.99|13.14|12.94|24
1652986800000|2022-05-19 19:00:00|13.15|12.95|13.17|12.97|13.18|12.98|13.14|12.94|35
1652987100000|2022-05-19 19:05:00|13.16|12.96|13.09|12.89|13.17|12.97|13.09|12.89|64
1652987400000|2022-05-19 19:10:00|13.08|12.88|13.1|12.9|13.12|12.92|13.08|12.88|87
1652987700000|2022-05-19 19:15:00|13.11|12.91|13.1|12.9|13.13|12.93|13.07|12.87|74
1652988000000|2022-05-19 19:20:00|13.11|12.91|13.1|12.9|13.11|12.91|13.08|12.88|50
1652988300000|2022-05-19 19:25:00|13.09|12.89|13.08|12.88|13.11|12.91|13.08|12.88|32
1652988600000|2022-05-19 19:30:00|13.09|12.89|13.1|12.9|13.11|12.91|13.09|12.89|20
1652988900000|2022-05-19 19:35:00|13.09|12.89|13.09|12.89|13.11|12.91|13.09|12.89|35
1652989200000|2022-05-19 19:40:00|13.08|12.88|13.1|12.9|13.11|12.91|13.08|12.88|29
1652989500000|2022-05-19 19:45:00|13.09|12.89|13.09|12.89|13.11|12.91|13.07|12.87|41
1652989800000|2022-05-19 19:50:00|13.1|12.9|13.1|12.9|13.1|12.9|13.08|12.88|13
1652990100000|2022-05-19 19:55:00|13.11|12.91|13.03|12.83|13.11|12.91|13.02|12.82|53
1652990400000|2022-05-19 20:00:00|13.02|12.82|13|12.8|13.02|12.82|12.99|12.79|43
1652990700000|2022-05-19 20:05:00|13.01|12.81|13|12.8|13.02|12.82|13|12.8|52
1652991000000|2022-05-19 20:10:00|13.01|12.81|13|12.8|13.01|12.81|12.99|12.79|26
1652991300000|2022-05-19 20:15:00|12.99|12.79|13.01|12.81|13.02|12.82|12.99|12.79|26
1652991600000|2022-05-19 20:20:00|13|12.8|13.01|12.81|13.01|12.81|13|12.8|18
1652991900000|2022-05-19 20:25:00|13|12.8|13.01|12.81|13.02|12.82|12.99|12.79|12
1652992200000|2022-05-19 20:30:00|13|12.8|13|12.8|13.01|12.81|12.99|12.79|17
1652992500000|2022-05-19 20:35:00|13.01|12.81|13.02|12.82|13.02|12.82|13.01|12.81|18
1652992800000|2022-05-19 20:40:00|13.01|12.81|13.08|12.88|13.08|12.88|13.01|12.81|16
1652993100000|2022-05-19 20:45:00|13.09|12.89|13.02|12.82|13.09|12.89|13.02|12.82|28
1652993400000|2022-05-19 20:50:00|13.03|12.83|13.06|12.86|13.06|12.86|13.03|12.83|10
1652993700000|2022-05-19 20:55:00|13.07|12.87|13.07|12.87|13.07|12.87|13.05|12.85|19
1652994000000|2022-05-19 21:00:00|13.06|12.86|13.06|12.86|13.06|12.86|13.04|12.84|15
1652994300000|2022-05-19 21:05:00|13.05|12.85|13.06|12.86|13.07|12.87|13.05|12.85|26
1652994600000|2022-05-19 21:10:00|13.05|12.85|13.11|12.91|13.13|12.93|13.05|12.85|25
1652994900000|2022-05-19 21:15:00|13.12|12.92|13.14|12.94|13.15|12.95|13.11|12.91|31
1652995200000|2022-05-19 21:20:00|13.13|12.93|13.11|12.91|13.14|12.94|13.11|12.91|17
1652995500000|2022-05-19 21:25:00|13.12|12.92|13.12|12.92|13.12|12.92|13.12|12.92|1
1652996400000|2022-05-19 21:40:00|13.11|12.91|13.12|12.92|13.12|12.92|13.11|12.91|2
1652996700000|2022-05-19 21:45:00|13.11|12.91|13.04|12.84|13.12|12.92|13.04|12.84|18
1652997000000|2022-05-19 21:50:00|13.03|12.83|13.02|12.82|13.04|12.84|13.02|12.82|24
1652997300000|2022-05-19 21:55:00|13.03|12.83|13.01|12.81|13.03|12.83|13.01|12.81|17
1652997600000|2022-05-19 22:00:00|13.02|12.82|12.95|12.75|13.04|12.84|12.95|12.75|34
1652997900000|2022-05-19 22:05:00|12.94|12.74|12.95|12.75|12.95|12.75|12.94|12.74|2
1652998200000|2022-05-19 22:10:00|12.96|12.76|12.95|12.75|12.96|12.76|12.95|12.75|6
1652998500000|2022-05-19 22:15:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|16
1652998800000|2022-05-19 22:20:00|12.94|12.74|12.93|12.73|12.94|12.74|12.91|12.71|13
1652999100000|2022-05-19 22:25:00|12.92|12.72|12.93|12.73|12.93|12.73|12.92|12.72|6
1652999400000|2022-05-19 22:30:00|12.92|12.72|12.92|12.72|12.93|12.73|12.9|12.7|21
1652999700000|2022-05-19 22:35:00|12.93|12.73|12.88|12.68|12.93|12.73|12.88|12.68|12
1653000000000|2022-05-19 22:40:00|12.87|12.67|12.87|12.67|12.89|12.69|12.87|12.67|23
1653000300000|2022-05-19 22:45:00|12.86|12.66|12.87|12.67|12.88|12.68|12.86|12.66|20
1653000600000|2022-05-19 22:50:00|12.86|12.66|12.9|12.7|12.91|12.71|12.86|12.66|23
1653000900000|2022-05-19 22:55:00|12.91|12.71|12.95|12.75|12.97|12.77|12.9|12.7|63
1653001200000|2022-05-19 23:00:00|12.96|12.76|13.04|12.84|13.08|12.88|12.96|12.76|47
1653001500000|2022-05-19 23:05:00|13.03|12.83|12.99|12.79|13.03|12.83|12.99|12.79|25
1653001800000|2022-05-19 23:10:00|13|12.8|13|12.8|13.02|12.82|12.99|12.79|19
1653002100000|2022-05-19 23:15:00|12.99|12.79|13.07|12.87|13.07|12.87|12.99|12.79|27
1653002400000|2022-05-19 23:20:00|13.06|12.86|13.06|12.86|13.07|12.87|13.03|12.83|33
1653002700000|2022-05-19 23:25:00|13.05|12.85|13.08|12.88|13.08|12.88|13.03|12.83|24
1653003000000|2022-05-19 23:30:00|13.09|12.89|13.12|12.92|13.12|12.92|13.07|12.87|56
1653003300000|2022-05-19 23:35:00|13.11|12.91|13.13|12.93|13.13|12.93|13.1|12.9|33
1653003600000|2022-05-19 23:40:00|13.12|12.92|13.13|12.93|13.14|12.94|13.1|12.9|30
1653003900000|2022-05-19 23:45:00|13.14|12.94|13.21|13.01|13.21|13.01|13.14|12.94|56
1653004200000|2022-05-19 23:50:00|13.2|13|13.15|12.95|13.2|13|13.14|12.94|34
1653004500000|2022-05-19 23:55:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|17
1653004800000|2022-05-20 00:00:00|13.15|12.95|13.19|12.99|13.22|13.02|13.14|12.94|53
1653005100000|2022-05-20 00:05:00|13.18|12.98|13.2|13|13.22|13.02|13.16|12.96|43
1653005400000|2022-05-20 00:10:00|13.21|13.01|13.17|12.97|13.23|13.03|13.17|12.97|40
1653005700000|2022-05-20 00:15:00|13.16|12.96|13.13|12.93|13.19|12.99|13.13|12.93|36
1653006000000|2022-05-20 00:20:00|13.12|12.92|13.1|12.9|13.13|12.93|13.09|12.89|37
1653006300000|2022-05-20 00:25:00|13.11|12.91|13.09|12.89|13.11|12.91|13.08|12.88|19
1653006600000|2022-05-20 00:30:00|13.08|12.88|13.12|12.92|13.12|12.92|13.07|12.87|31
1653006900000|2022-05-20 00:35:00|13.11|12.91|13.16|12.96|13.17|12.97|13.11|12.91|36
1653007200000|2022-05-20 00:40:00|13.17|12.97|13.23|13.03|13.24|13.04|13.16|12.96|53
1653007500000|2022-05-20 00:45:00|13.24|13.04|13.26|13.06|13.28|13.08|13.23|13.03|20
1653007800000|2022-05-20 00:50:00|13.25|13.05|13.25|13.05|13.27|13.07|13.23|13.03|47
1653008100000|2022-05-20 00:55:00|13.24|13.04|13.26|13.06|13.28|13.08|13.23|13.03|35
1653008400000|2022-05-20 01:00:00|13.25|13.05|13.17|12.97|13.26|13.06|13.16|12.96|61
1653008700000|2022-05-20 01:05:00|13.16|12.96|13.2|13|13.2|13|13.15|12.95|45
1653009000000|2022-05-20 01:10:00|13.21|13.01|13.23|13.03|13.26|13.06|13.21|13.01|53
1653009300000|2022-05-20 01:15:00|13.24|13.04|13.24|13.04|13.25|13.05|13.21|13.01|29
1653009600000|2022-05-20 01:20:00|13.25|13.05|13.28|13.08|13.29|13.09|13.23|13.03|42
1653009900000|2022-05-20 01:25:00|13.29|13.09|13.33|13.13|13.33|13.13|13.28|13.08|49
1653010200000|2022-05-20 01:30:00|13.32|13.12|13.34|13.14|13.37|13.17|13.31|13.11|41
1653010500000|2022-05-20 01:35:00|13.33|13.13|13.4|13.2|13.44|13.24|13.32|13.12|84
1653010800000|2022-05-20 01:40:00|13.39|13.19|13.37|13.17|13.4|13.2|13.35|13.15|69
1653011100000|2022-05-20 01:45:00|13.38|13.18|13.38|13.18|13.38|13.18|13.35|13.15|51
1653011400000|2022-05-20 01:50:00|13.37|13.17|13.34|13.14|13.37|13.17|13.33|13.13|42
1653011700000|2022-05-20 01:55:00|13.33|13.13|13.33|13.13|13.35|13.15|13.33|13.13|42
1653012000000|2022-05-20 02:00:00|13.34|13.14|13.28|13.08|13.35|13.15|13.27|13.07|37
1653012300000|2022-05-20 02:05:00|13.27|13.07|13.28|13.08|13.29|13.09|13.26|13.06|30
1653012600000|2022-05-20 02:10:00|13.27|13.07|13.17|12.97|13.27|13.07|13.17|12.97|47
1653012900000|2022-05-20 02:15:00|13.18|12.98|13.17|12.97|13.19|12.99|13.16|12.96|40
1653013200000|2022-05-20 02:20:00|13.18|12.98|13.15|12.95|13.18|12.98|13.14|12.94|36
1653013500000|2022-05-20 02:25:00|13.16|12.96|13.19|12.99|13.19|12.99|13.16|12.96|26
1653013800000|2022-05-20 02:30:00|13.2|13|13.16|12.96|13.2|13|13.15|12.95|33
1653014100000|2022-05-20 02:35:00|13.17|12.97|13.2|13|13.21|13.01|13.17|12.97|14
1653014400000|2022-05-20 02:40:00|13.21|13.01|13.22|13.02|13.22|13.02|13.19|12.99|54
1653014700000|2022-05-20 02:45:00|13.21|13.01|13.22|13.02|13.24|13.04|13.2|13|34
1653015000000|2022-05-20 02:50:00|13.21|13.01|13.19|12.99|13.21|13.01|13.19|12.99|7
1653015300000|2022-05-20 02:55:00|13.18|12.98|13.19|12.99|13.2|13|13.16|12.96|38
1653015600000|2022-05-20 03:00:00|13.18|12.98|13.17|12.97|13.22|13.02|13.15|12.95|42
1653015900000|2022-05-20 03:05:00|13.16|12.96|13.15|12.95|13.17|12.97|13.13|12.93|36
1653016200000|2022-05-20 03:10:00|13.16|12.96|13.13|12.93|13.17|12.97|13.11|12.91|26
1653016500000|2022-05-20 03:15:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|21
1653016800000|2022-05-20 03:20:00|13.13|12.93|13.16|12.96|13.16|12.96|13.12|12.92|30
1653017100000|2022-05-20 03:25:00|13.15|12.95|13.16|12.96|13.18|12.98|13.15|12.95|20
1653017400000|2022-05-20 03:30:00|13.15|12.95|13.12|12.92|13.16|12.96|13.12|12.92|16
1653017700000|2022-05-20 03:35:00|13.13|12.93|13.14|12.94|13.16|12.96|13.12|12.92|34
1653018000000|2022-05-20 03:40:00|13.15|12.95|13.13|12.93|13.15|12.95|13.12|12.92|27
1653018300000|2022-05-20 03:45:00|13.14|12.94|13.18|12.98|13.18|12.98|13.13|12.93|21
1653018600000|2022-05-20 03:50:00|13.17|12.97|13.18|12.98|13.2|13|13.16|12.96|42
1653018900000|2022-05-20 03:55:00|13.19|12.99|13.19|12.99|13.2|13|13.17|12.97|17
1653019200000|2022-05-20 04:00:00|13.2|13|13.28|13.08|13.28|13.08|13.18|12.98|27
1653019500000|2022-05-20 04:05:00|13.27|13.07|13.31|13.11|13.33|13.13|13.27|13.07|44
1653019800000|2022-05-20 04:10:00|13.3|13.1|13.3|13.1|13.31|13.11|13.28|13.08|23
1653020100000|2022-05-20 04:15:00|13.29|13.09|13.32|13.12|13.38|13.18|13.29|13.09|41
1653020400000|2022-05-20 04:20:00|13.31|13.11|13.24|13.04|13.34|13.14|13.24|13.04|46
1653020700000|2022-05-20 04:25:00|13.25|13.05|13.31|13.11|13.31|13.11|13.25|13.05|31
1653021000000|2022-05-20 04:30:00|13.3|13.1|13.29|13.09|13.31|13.11|13.27|13.07|36
1653021300000|2022-05-20 04:35:00|13.3|13.1|13.33|13.13|13.33|13.13|13.3|13.1|28
1653021600000|2022-05-20 04:40:00|13.32|13.12|13.26|13.06|13.33|13.13|13.26|13.06|35
1653021900000|2022-05-20 04:45:00|13.25|13.05|13.25|13.05|13.25|13.05|13.2|13|53
1653022200000|2022-05-20 04:50:00|13.24|13.04|13.22|13.02|13.25|13.05|13.22|13.02|25
1653022500000|2022-05-20 04:55:00|13.23|13.03|13.22|13.02|13.23|13.03|13.2|13|18
1653022800000|2022-05-20 05:00:00|13.21|13.01|13.16|12.96|13.22|13.02|13.16|12.96|38
1653023100000|2022-05-20 05:05:00|13.17|12.97|13.23|13.03|13.23|13.03|13.17|12.97|29
1653023400000|2022-05-20 05:10:00|13.22|13.02|13.19|12.99|13.23|13.03|13.19|12.99|22
1653023700000|2022-05-20 05:15:00|13.2|13|13.2|13|13.21|13.01|13.19|12.99|19
1653024000000|2022-05-20 05:20:00|13.21|13.01|13.2|13|13.23|13.03|13.2|13|20
1653024300000|2022-05-20 05:25:00|13.21|13.01|13.26|13.06|13.28|13.08|13.21|13.01|28
1653024600000|2022-05-20 05:30:00|13.25|13.05|13.25|13.05|13.27|13.07|13.24|13.04|25
1653024900000|2022-05-20 05:35:00|13.24|13.04|13.26|13.06|13.26|13.06|13.23|13.03|27
1653025200000|2022-05-20 05:40:00|13.27|13.07|13.34|13.14|13.36|13.16|13.26|13.06|52
1653025500000|2022-05-20 05:45:00|13.33|13.13|13.3|13.1|13.34|13.14|13.3|13.1|24
1653025800000|2022-05-20 05:50:00|13.31|13.11|13.36|13.16|13.36|13.16|13.3|13.1|30
1653026100000|2022-05-20 05:55:00|13.35|13.15|13.37|13.17|13.39|13.19|13.35|13.15|31
1653026400000|2022-05-20 06:00:00|13.36|13.16|13.36|13.16|13.37|13.17|13.35|13.15|31
1653026700000|2022-05-20 06:05:00|13.35|13.15|13.33|13.13|13.35|13.15|13.32|13.12|37
1653027000000|2022-05-20 06:10:00|13.32|13.12|13.35|13.15|13.36|13.16|13.31|13.11|56
1653027300000|2022-05-20 06:15:00|13.34|13.14|13.3|13.1|13.34|13.14|13.29|13.09|47
1653027600000|2022-05-20 06:20:00|13.29|13.09|13.29|13.09|13.31|13.11|13.27|13.07|57
1653027900000|2022-05-20 06:25:00|13.28|13.08|13.22|13.02|13.29|13.09|13.19|12.99|75
1653028200000|2022-05-20 06:30:00|13.21|13.01|13.21|13.01|13.22|13.02|13.17|12.97|99
1653028500000|2022-05-20 06:35:00|13.2|13|13.24|13.04|13.24|13.04|13.19|12.99|50
1653028800000|2022-05-20 06:40:00|13.23|13.03|13.23|13.03|13.27|13.07|13.22|13.02|35
1653029100000|2022-05-20 06:45:00|13.24|13.04|13.15|12.95|13.24|13.04|13.13|12.93|38
1653029400000|2022-05-20 06:50:00|13.14|12.94|13.14|12.94|13.15|12.95|13.11|12.91|55
1653029700000|2022-05-20 06:55:00|13.15|12.95|13.18|12.98|13.18|12.98|13.14|12.94|28
1653030000000|2022-05-20 07:00:00|13.17|12.97|13.13|12.93|13.2|13|13.13|12.93|57
1653030300000|2022-05-20 07:05:00|13.14|12.94|13.16|12.96|13.17|12.97|13.12|12.92|43
1653030600000|2022-05-20 07:10:00|13.17|12.97|13.2|13|13.21|13.01|13.17|12.97|54
1653030900000|2022-05-20 07:15:00|13.21|13.01|13.19|12.99|13.23|13.03|13.19|12.99|51
1653031200000|2022-05-20 07:20:00|13.18|12.98|13.21|13.01|13.22|13.02|13.17|12.97|46
1653031500000|2022-05-20 07:25:00|13.22|13.02|13.21|13.01|13.23|13.03|13.19|12.99|42
1653031800000|2022-05-20 07:30:00|13.22|13.02|13.23|13.03|13.25|13.05|13.19|12.99|44
1653032100000|2022-05-20 07:35:00|13.24|13.04|13.28|13.08|13.28|13.08|13.24|13.04|27
1653032400000|2022-05-20 07:40:00|13.27|13.07|13.29|13.09|13.31|13.11|13.27|13.07|41
1653032700000|2022-05-20 07:45:00|13.28|13.08|13.34|13.14|13.34|13.14|13.28|13.08|31
1653033000000|2022-05-20 07:50:00|13.33|13.13|13.34|13.14|13.35|13.15|13.31|13.11|40
1653033300000|2022-05-20 07:55:00|13.33|13.13|13.32|13.12|13.34|13.14|13.29|13.09|38
1653033600000|2022-05-20 08:00:00|13.31|13.11|13.28|13.08|13.33|13.13|13.28|13.08|30
1653033900000|2022-05-20 08:05:00|13.29|13.09|13.28|13.08|13.3|13.1|13.27|13.07|36
1653034200000|2022-05-20 08:10:00|13.29|13.09|13.32|13.12|13.33|13.13|13.29|13.09|22
1653034500000|2022-05-20 08:15:00|13.31|13.11|13.32|13.12|13.33|13.13|13.3|13.1|18
1653034800000|2022-05-20 08:20:00|13.31|13.11|13.33|13.13|13.35|13.15|13.3|13.1|27
1653035100000|2022-05-20 08:25:00|13.34|13.14|13.41|13.21|13.41|13.21|13.34|13.14|36
1653035400000|2022-05-20 08:30:00|13.4|13.2|13.42|13.22|13.43|13.23|13.39|13.19|21
1653035700000|2022-05-20 08:35:00|13.41|13.21|13.41|13.21|13.43|13.23|13.4|13.2|17
1653036000000|2022-05-20 08:40:00|13.4|13.2|13.39|13.19|13.42|13.22|13.39|13.19|44
1653036300000|2022-05-20 08:45:00|13.4|13.2|13.33|13.13|13.4|13.2|13.33|13.13|22
1653036600000|2022-05-20 08:50:00|13.32|13.12|13.3|13.1|13.32|13.12|13.28|13.08|51
1653036900000|2022-05-20 08:55:00|13.29|13.09|13.29|13.09|13.33|13.13|13.26|13.06|48
1653037200000|2022-05-20 09:00:00|13.3|13.1|13.3|13.1|13.31|13.11|13.27|13.07|49
1653037500000|2022-05-20 09:05:00|13.29|13.09|13.26|13.06|13.3|13.1|13.24|13.04|30
1653037800000|2022-05-20 09:10:00|13.27|13.07|13.27|13.07|13.29|13.09|13.22|13.02|27
1653038100000|2022-05-20 09:15:00|13.26|13.06|13.34|13.14|13.36|13.16|13.26|13.06|55
1653038400000|2022-05-20 09:20:00|13.35|13.15|13.33|13.13|13.35|13.15|13.32|13.12|29
1653038700000|2022-05-20 09:25:00|13.34|13.14|13.33|13.13|13.34|13.14|13.3|13.1|36
1653039000000|2022-05-20 09:30:00|13.32|13.12|13.39|13.19|13.4|13.2|13.32|13.12|38
1653039300000|2022-05-20 09:35:00|13.4|13.2|13.42|13.22|13.43|13.23|13.37|13.17|60
1653039600000|2022-05-20 09:40:00|13.43|13.23|13.41|13.21|13.43|13.23|13.4|13.2|35
1653039900000|2022-05-20 09:45:00|13.42|13.22|13.39|13.19|13.42|13.22|13.38|13.18|46
1653040200000|2022-05-20 09:50:00|13.4|13.2|13.41|13.21|13.42|13.22|13.4|13.2|32
1653040500000|2022-05-20 09:55:00|13.42|13.22|13.38|13.18|13.44|13.24|13.37|13.17|37
1653040800000|2022-05-20 10:00:00|13.39|13.19|13.41|13.21|13.43|13.23|13.37|13.17|59
1653041100000|2022-05-20 10:05:00|13.42|13.22|13.43|13.23|13.44|13.24|13.41|13.21|50
1653041400000|2022-05-20 10:10:00|13.42|13.22|13.43|13.23|13.43|13.23|13.41|13.21|40
1653041700000|2022-05-20 10:15:00|13.42|13.22|13.42|13.22|13.43|13.23|13.39|13.19|55
1653042000000|2022-05-20 10:20:00|13.41|13.21|13.41|13.21|13.44|13.24|13.4|13.2|45
1653042300000|2022-05-20 10:25:00|13.4|13.2|13.37|13.17|13.41|13.21|13.36|13.16|62
1653042600000|2022-05-20 10:30:00|13.38|13.18|13.39|13.19|13.39|13.19|13.36|13.16|32
1653042900000|2022-05-20 10:35:00|13.38|13.18|13.38|13.18|13.4|13.2|13.36|13.16|31
1653043200000|2022-05-20 10:40:00|13.37|13.17|13.38|13.18|13.39|13.19|13.37|13.17|20
1653043500000|2022-05-20 10:45:00|13.39|13.19|13.42|13.22|13.43|13.23|13.39|13.19|38
1653043800000|2022-05-20 10:50:00|13.41|13.21|13.37|13.17|13.42|13.22|13.37|13.17|39
1653044100000|2022-05-20 10:55:00|13.38|13.18|13.43|13.23|13.43|13.23|13.37|13.17|40
1653044400000|2022-05-20 11:00:00|13.42|13.22|13.44|13.24|13.49|13.29|13.42|13.22|64
1653044700000|2022-05-20 11:05:00|13.45|13.25|13.44|13.24|13.49|13.29|13.43|13.23|40
1653045000000|2022-05-20 11:10:00|13.43|13.23|13.4|13.2|13.44|13.24|13.38|13.18|44
1653045300000|2022-05-20 11:15:00|13.41|13.21|13.36|13.16|13.41|13.21|13.34|13.14|48
1653045600000|2022-05-20 11:20:00|13.35|13.15|13.33|13.13|13.38|13.18|13.32|13.12|63
1653045900000|2022-05-20 11:25:00|13.32|13.12|13.35|13.15|13.35|13.15|13.3|13.1|52
1653046200000|2022-05-20 11:30:00|13.34|13.14|13.41|13.21|13.42|13.22|13.34|13.14|36
1653046500000|2022-05-20 11:35:00|13.42|13.22|13.41|13.21|13.44|13.24|13.4|13.2|32
1653046800000|2022-05-20 11:40:00|13.4|13.2|13.41|13.21|13.44|13.24|13.4|13.2|40
1653047100000|2022-05-20 11:45:00|13.42|13.22|13.46|13.26|13.48|13.28|13.41|13.21|65
1653047400000|2022-05-20 11:50:00|13.47|13.27|13.47|13.27|13.49|13.29|13.44|13.24|65
1653047700000|2022-05-20 11:55:00|13.48|13.28|13.44|13.24|13.5|13.3|13.42|13.22|71
1653048000000|2022-05-20 12:00:00|13.45|13.25|13.45|13.25|13.5|13.3|13.44|13.24|71
1653048300000|2022-05-20 12:05:00|13.46|13.26|13.43|13.23|13.47|13.27|13.43|13.23|40
1653048600000|2022-05-20 12:10:00|13.42|13.22|13.36|13.16|13.43|13.23|13.36|13.16|43
1653048900000|2022-05-20 12:15:00|13.37|13.17|13.36|13.16|13.4|13.2|13.36|13.16|32
1653049200000|2022-05-20 12:20:00|13.37|13.17|13.35|13.15|13.39|13.19|13.35|13.15|34
1653049500000|2022-05-20 12:25:00|13.36|13.16|13.37|13.17|13.37|13.17|13.33|13.13|24
1653049800000|2022-05-20 12:30:00|13.36|13.16|13.34|13.14|13.37|13.17|13.34|13.14|29
1653050100000|2022-05-20 12:35:00|13.33|13.13|13.35|13.15|13.35|13.15|13.3|13.1|61
1653050400000|2022-05-20 12:40:00|13.34|13.14|13.31|13.11|13.34|13.14|13.29|13.09|40
1653050700000|2022-05-20 12:45:00|13.32|13.12|13.2|13|13.33|13.13|13.17|12.97|95
1653051000000|2022-05-20 12:50:00|13.19|12.99|13.2|13|13.22|13.02|13.17|12.97|96
1653051300000|2022-05-20 12:55:00|13.21|13.01|13.22|13.02|13.23|13.03|13.17|12.97|72
1653051600000|2022-05-20 13:00:00|13.21|13.01|13.18|12.98|13.24|13.04|13.17|12.97|68
1653051900000|2022-05-20 13:05:00|13.17|12.97|13.16|12.96|13.18|12.98|13.14|12.94|52
1653052200000|2022-05-20 13:10:00|13.15|12.95|13.19|12.99|13.2|13|13.14|12.94|55
1653052500000|2022-05-20 13:15:00|13.2|13|13.17|12.97|13.21|13.01|13.14|12.94|64
1653052800000|2022-05-20 13:20:00|13.18|12.98|13.27|13.07|13.27|13.07|13.17|12.97|68
1653053100000|2022-05-20 13:25:00|13.28|13.08|13.22|13.02|13.3|13.1|13.22|13.02|91
1653053400000|2022-05-20 13:30:00|13.21|13.01|13.19|12.99|13.26|13.06|13.18|12.98|157
1653053700000|2022-05-20 13:35:00|13.18|12.98|13.12|12.92|13.18|12.98|13.09|12.89|116
1653054000000|2022-05-20 13:40:00|13.11|12.91|13.21|13.01|13.21|13.01|13.1|12.9|129
1653054300000|2022-05-20 13:45:00|13.2|13|13.17|12.97|13.21|13.01|13.15|12.95|112
1653054600000|2022-05-20 13:50:00|13.18|12.98|13.22|13.02|13.24|13.04|13.17|12.97|93
1653054900000|2022-05-20 13:55:00|13.21|13.01|13.21|13.01|13.23|13.03|13.19|12.99|71
1653055200000|2022-05-20 14:00:00|13.22|13.02|13.2|13|13.23|13.03|13.19|12.99|85
1653055500000|2022-05-20 14:05:00|13.19|12.99|13.08|12.88|13.19|12.99|13.05|12.85|109
1653055800000|2022-05-20 14:10:00|13.09|12.89|13.03|12.83|13.09|12.89|13.03|12.83|59
1653056100000|2022-05-20 14:15:00|13.04|12.84|13.06|12.86|13.09|12.89|13.01|12.81|103
1653056400000|2022-05-20 14:20:00|13.05|12.85|12.98|12.78|13.06|12.86|12.93|12.73|88
1653056700000|2022-05-20 14:25:00|12.97|12.77|12.97|12.77|12.99|12.79|12.93|12.73|92
1653057000000|2022-05-20 14:30:00|12.96|12.76|12.99|12.79|13.02|12.82|12.94|12.74|82
1653057300000|2022-05-20 14:35:00|12.98|12.78|12.94|12.74|12.99|12.79|12.91|12.71|79
1653057600000|2022-05-20 14:40:00|12.93|12.73|13.06|12.86|13.08|12.88|12.93|12.73|122
1653057900000|2022-05-20 14:45:00|13.07|12.87|13|12.8|13.12|12.92|13|12.8|96
1653058200000|2022-05-20 14:50:00|13.01|12.81|12.93|12.73|13.05|12.85|12.92|12.72|129
1653058500000|2022-05-20 14:55:00|12.94|12.74|12.94|12.74|12.96|12.76|12.92|12.72|88
1653058800000|2022-05-20 15:00:00|12.93|12.73|12.82|12.62|12.95|12.75|12.8|12.6|92
1653059100000|2022-05-20 15:05:00|12.81|12.61|12.85|12.65|12.86|12.66|12.78|12.58|125
1653059400000|2022-05-20 15:10:00|12.84|12.64|12.86|12.66|12.87|12.67|12.81|12.61|83
1653059700000|2022-05-20 15:15:00|12.85|12.65|12.77|12.57|12.85|12.65|12.74|12.54|99
1653060000000|2022-05-20 15:20:00|12.76|12.56|12.76|12.56|12.78|12.58|12.73|12.53|96
1653060300000|2022-05-20 15:25:00|12.77|12.57|12.79|12.59|12.83|12.63|12.75|12.55|75
1653060600000|2022-05-20 15:30:00|12.78|12.58|12.74|12.54|12.81|12.61|12.73|12.53|51
1653060900000|2022-05-20 15:35:00|12.75|12.55|12.73|12.53|12.76|12.56|12.73|12.53|83
1653061200000|2022-05-20 15:40:00|12.72|12.52|12.73|12.53|12.79|12.59|12.72|12.52|70
1653061500000|2022-05-20 15:45:00|12.74|12.54|12.72|12.52|12.77|12.57|12.7|12.5|63
1653061800000|2022-05-20 15:50:00|12.71|12.51|12.75|12.55|12.75|12.55|12.68|12.48|87
1653062100000|2022-05-20 15:55:00|12.76|12.56|12.72|12.52|12.76|12.56|12.69|12.49|101
1653062400000|2022-05-20 16:00:00|12.71|12.51|12.7|12.5|12.76|12.56|12.7|12.5|68
1653062700000|2022-05-20 16:05:00|12.71|12.51|12.66|12.46|12.73|12.53|12.64|12.44|88
1653063000000|2022-05-20 16:10:00|12.65|12.45|12.75|12.55|12.76|12.56|12.62|12.42|121
1653063300000|2022-05-20 16:15:00|12.74|12.54|12.64|12.44|12.75|12.55|12.62|12.42|99
1653063600000|2022-05-20 16:20:00|12.63|12.43|12.7|12.5|12.7|12.5|12.63|12.43|80
1653063900000|2022-05-20 16:25:00|12.69|12.49|12.67|12.47|12.69|12.49|12.64|12.44|55
1653064200000|2022-05-20 16:30:00|12.66|12.46|12.65|12.45|12.69|12.49|12.64|12.44|48
1653064500000|2022-05-20 16:35:00|12.66|12.46|12.65|12.45|12.68|12.48|12.64|12.44|74
1653064800000|2022-05-20 16:40:00|12.64|12.44|12.57|12.37|12.65|12.45|12.57|12.37|92
1653065100000|2022-05-20 16:45:00|12.56|12.36|12.65|12.45|12.66|12.46|12.55|12.35|120
1653065400000|2022-05-20 16:50:00|12.64|12.44|12.62|12.42|12.66|12.46|12.61|12.41|65
1653065700000|2022-05-20 16:55:00|12.61|12.41|12.6|12.4|12.62|12.42|12.58|12.38|92
1653066000000|2022-05-20 17:00:00|12.59|12.39|12.59|12.39|12.6|12.4|12.55|12.35|69
1653066300000|2022-05-20 17:05:00|12.6|12.4|12.57|12.37|12.6|12.4|12.56|12.36|62
1653066600000|2022-05-20 17:10:00|12.58|12.38|12.62|12.42|12.63|12.43|12.57|12.37|49
1653066900000|2022-05-20 17:15:00|12.63|12.43|12.61|12.41|12.63|12.43|12.59|12.39|75
1653067200000|2022-05-20 17:20:00|12.6|12.4|12.57|12.37|12.6|12.4|12.56|12.36|68
1653067500000|2022-05-20 17:25:00|12.56|12.36|12.56|12.36|12.57|12.37|12.53|12.33|78
1653067800000|2022-05-20 17:30:00|12.55|12.35|12.61|12.41|12.64|12.44|12.54|12.34|83
1653068100000|2022-05-20 17:35:00|12.62|12.42|12.62|12.42|12.63|12.43|12.59|12.39|73
1653068400000|2022-05-20 17:40:00|12.61|12.41|12.64|12.44|12.64|12.44|12.61|12.41|60
1653068700000|2022-05-20 17:45:00|12.63|12.43|12.71|12.51|12.71|12.51|12.61|12.41|72
1653069000000|2022-05-20 17:50:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|76
1653069300000|2022-05-20 17:55:00|12.72|12.52|12.71|12.51|12.73|12.53|12.7|12.5|78
1653069600000|2022-05-20 18:00:00|12.7|12.5|12.64|12.44|12.7|12.5|12.63|12.43|85
1653069900000|2022-05-20 18:05:00|12.63|12.43|12.63|12.43|12.64|12.44|12.59|12.39|49
1653070200000|2022-05-20 18:10:00|12.64|12.44|12.62|12.42|12.64|12.44|12.6|12.4|59
1653070500000|2022-05-20 18:15:00|12.61|12.41|12.61|12.41|12.63|12.43|12.59|12.39|51
1653070800000|2022-05-20 18:20:00|12.6|12.4|12.56|12.36|12.61|12.41|12.56|12.36|51
1653071100000|2022-05-20 18:25:00|12.57|12.37|12.59|12.39|12.6|12.4|12.56|12.36|49
1653071400000|2022-05-20 18:30:00|12.58|12.38|12.56|12.36|12.61|12.41|12.55|12.35|57
1653071700000|2022-05-20 18:35:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|57
1653072000000|2022-05-20 18:40:00|12.56|12.36|12.63|12.43|12.63|12.43|12.56|12.36|34
1653072300000|2022-05-20 18:45:00|12.62|12.42|12.68|12.48|12.7|12.5|12.62|12.42|63
1653072600000|2022-05-20 18:50:00|12.67|12.47|12.71|12.51|12.73|12.53|12.67|12.47|51
1653072900000|2022-05-20 18:55:00|12.72|12.52|12.7|12.5|12.72|12.52|12.68|12.48|55
1653073200000|2022-05-20 19:00:00|12.69|12.49|12.66|12.46|12.7|12.5|12.64|12.44|42
1653073500000|2022-05-20 19:05:00|12.65|12.45|12.71|12.51|12.71|12.51|12.65|12.45|45
1653073800000|2022-05-20 19:10:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|32
1653074100000|2022-05-20 19:15:00|12.7|12.5|12.69|12.49|12.72|12.52|12.68|12.48|34
1653074400000|2022-05-20 19:20:00|12.68|12.48|12.69|12.49|12.7|12.5|12.66|12.46|74
1653074700000|2022-05-20 19:25:00|12.68|12.48|12.72|12.52|12.73|12.53|12.68|12.48|49
1653075000000|2022-05-20 19:30:00|12.73|12.53|12.73|12.53|12.74|12.54|12.7|12.5|45
1653075300000|2022-05-20 19:35:00|12.74|12.54|12.74|12.54|12.76|12.56|12.71|12.51|81
1653075600000|2022-05-20 19:40:00|12.75|12.55|12.77|12.57|12.81|12.61|12.74|12.54|99
1653075900000|2022-05-20 19:45:00|12.76|12.56|12.78|12.58|12.8|12.6|12.75|12.55|59
1653076200000|2022-05-20 19:50:00|12.79|12.59|12.81|12.61|12.82|12.62|12.78|12.58|53
1653076500000|2022-05-20 19:55:00|12.82|12.62|12.81|12.61|12.84|12.64|12.81|12.61|60
1653076800000|2022-05-20 20:00:00|12.82|12.62|12.78|12.58|12.82|12.62|12.76|12.56|61
1653077100000|2022-05-20 20:05:00|12.77|12.57|12.81|12.61|12.82|12.62|12.77|12.57|35
1653077400000|2022-05-20 20:10:00|12.8|12.6|12.82|12.62|12.83|12.63|12.79|12.59|21
1653077700000|2022-05-20 20:15:00|12.83|12.63|12.87|12.67|12.88|12.68|12.82|12.62|69
1653078000000|2022-05-20 20:20:00|12.86|12.66|12.85|12.65|12.88|12.68|12.84|12.64|48
1653078300000|2022-05-20 20:25:00|12.86|12.66|12.87|12.67|12.87|12.67|12.84|12.64|36
1653078600000|2022-05-20 20:30:00|12.86|12.66|12.85|12.65|12.87|12.67|12.84|12.64|36
1653078900000|2022-05-20 20:35:00|12.84|12.64|12.82|12.62|12.84|12.64|12.76|12.56|40
1653079200000|2022-05-20 20:40:00|12.81|12.61|12.8|12.6|12.83|12.63|12.79|12.59|28
1653079500000|2022-05-20 20:45:00|12.79|12.59|12.74|12.54|12.79|12.59|12.7|12.5|46
1653079800000|2022-05-20 20:50:00|12.73|12.53|12.74|12.54|12.75|12.55|12.71|12.51|24
1653080100000|2022-05-20 20:55:00|12.75|12.55|12.74|12.54|12.77|12.57|12.74|12.54|44
1653116400000|2022-05-21 07:00:00|12.75|12.55|12.73|12.53|12.79|12.59|12.73|12.53|51
1653116700000|2022-05-21 07:05:00|12.74|12.54|12.73|12.53|12.74|12.54|12.73|12.53|6
1653117000000|2022-05-21 07:10:00|12.72|12.52|12.71|12.51|12.74|12.54|12.71|12.51|54
1653117300000|2022-05-21 07:15:00|12.72|12.52|12.74|12.54|12.75|12.55|12.71|12.51|39
1653117600000|2022-05-21 07:20:00|12.75|12.55|12.8|12.6|12.8|12.6|12.75|12.55|40
1653117900000|2022-05-21 07:25:00|12.81|12.61|12.8|12.6|12.81|12.61|12.77|12.57|36
1653118200000|2022-05-21 07:30:00|12.81|12.61|12.82|12.62|12.83|12.63|12.79|12.59|34
1653118500000|2022-05-21 07:35:00|12.83|12.63|12.86|12.66|12.89|12.69|12.83|12.63|40
1653118800000|2022-05-21 07:40:00|12.85|12.65|12.86|12.66|12.87|12.67|12.83|12.63|40
1653119100000|2022-05-21 07:45:00|12.88|12.68|12.86|12.66|12.88|12.68|12.84|12.64|51
1653119400000|2022-05-21 07:50:00|12.85|12.65|12.84|12.64|12.86|12.66|12.83|12.63|30
1653119700000|2022-05-21 07:55:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|49
1653120000000|2022-05-21 08:00:00|12.84|12.64|12.88|12.68|12.89|12.69|12.84|12.64|39
1653120300000|2022-05-21 08:05:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|30
1653120600000|2022-05-21 08:10:00|12.87|12.67|12.89|12.69|12.89|12.69|12.86|12.66|37
1653120900000|2022-05-21 08:15:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|32
1653121200000|2022-05-21 08:20:00|12.88|12.68|12.86|12.66|12.89|12.69|12.86|12.66|65
1653121500000|2022-05-21 08:25:00|12.85|12.65|12.87|12.67|12.88|12.68|12.84|12.64|43
1653121800000|2022-05-21 08:30:00|12.86|12.66|12.88|12.68|12.89|12.69|12.85|12.65|47
1653122100000|2022-05-21 08:35:00|12.89|12.69|12.92|12.72|12.92|12.72|12.89|12.69|36
1653122400000|2022-05-21 08:40:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|36
1653122700000|2022-05-21 08:45:00|12.91|12.71|12.86|12.66|12.92|12.72|12.86|12.66|16
1653123000000|2022-05-21 08:50:00|12.87|12.67|12.89|12.69|12.89|12.69|12.86|12.66|23
1653123300000|2022-05-21 08:55:00|12.9|12.7|12.89|12.69|12.91|12.71|12.89|12.69|18
1653123600000|2022-05-21 09:00:00|12.9|12.7|12.9|12.7|12.91|12.71|12.87|12.67|33
1653123900000|2022-05-21 09:05:00|12.89|12.69|12.86|12.66|12.9|12.7|12.86|12.66|24
1653124200000|2022-05-21 09:10:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|28
1653124500000|2022-05-21 09:15:00|12.89|12.69|12.88|12.68|12.93|12.73|12.88|12.68|25
1653124800000|2022-05-21 09:20:00|12.89|12.69|12.88|12.68|12.89|12.69|12.85|12.65|38
1653125100000|2022-05-21 09:25:00|12.89|12.69|12.85|12.65|12.9|12.7|12.84|12.64|39
1653125400000|2022-05-21 09:30:00|12.84|12.64|12.86|12.66|12.87|12.67|12.84|12.64|21
1653125700000|2022-05-21 09:35:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|61
1653126000000|2022-05-21 09:40:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|32
1653126300000|2022-05-21 09:45:00|12.82|12.62|12.84|12.64|12.86|12.66|12.82|12.62|31
1653126600000|2022-05-21 09:50:00|12.83|12.63|12.84|12.64|12.86|12.66|12.83|12.63|38
1653126900000|2022-05-21 09:55:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|16
1653127200000|2022-05-21 10:00:00|12.85|12.65|12.9|12.7|12.9|12.7|12.85|12.65|42
1653127500000|2022-05-21 10:05:00|12.91|12.71|12.9|12.7|12.91|12.71|12.88|12.68|22
1653127800000|2022-05-21 10:10:00|12.89|12.69|12.87|12.67|12.89|12.69|12.87|12.67|19
1653128100000|2022-05-21 10:15:00|12.88|12.68|12.88|12.68|12.89|12.69|12.84|12.64|17
1653128400000|2022-05-21 10:20:00|12.87|12.67|12.86|12.66|12.87|12.67|12.84|12.64|26
1653128700000|2022-05-21 10:25:00|12.85|12.65|12.81|12.61|12.85|12.65|12.8|12.6|27
1653129000000|2022-05-21 10:30:00|12.8|12.6|12.82|12.62|12.84|12.64|12.8|12.6|41
1653129300000|2022-05-21 10:35:00|12.83|12.63|12.84|12.64|12.86|12.66|12.82|12.62|12
1653129600000|2022-05-21 10:40:00|12.85|12.65|12.83|12.63|12.85|12.65|12.82|12.62|9
1653129900000|2022-05-21 10:45:00|12.84|12.64|12.84|12.64|12.86|12.66|12.83|12.63|13
1653130200000|2022-05-21 10:50:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|17
1653130500000|2022-05-21 10:55:00|12.84|12.64|12.82|12.62|12.85|12.65|12.81|12.61|21
1653130800000|2022-05-21 11:00:00|12.81|12.61|12.79|12.59|12.82|12.62|12.78|12.58|23
1653131100000|2022-05-21 11:05:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|17
1653131400000|2022-05-21 11:10:00|12.83|12.63|12.81|12.61|12.83|12.63|12.8|12.6|25
1653131700000|2022-05-21 11:15:00|12.82|12.62|12.83|12.63|12.84|12.64|12.82|12.62|12
1653132000000|2022-05-21 11:20:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|29
1653132300000|2022-05-21 11:25:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|51
1653132600000|2022-05-21 11:30:00|12.82|12.62|12.79|12.59|12.84|12.64|12.79|12.59|20
1653132900000|2022-05-21 11:35:00|12.78|12.58|12.77|12.57|12.78|12.58|12.75|12.55|18
1653133200000|2022-05-21 11:40:00|12.78|12.58|12.81|12.61|12.81|12.61|12.76|12.56|30
1653133500000|2022-05-21 11:45:00|12.8|12.6|12.83|12.63|12.85|12.65|12.8|12.6|40
1653133800000|2022-05-21 11:50:00|12.84|12.64|12.85|12.65|12.86|12.66|12.83|12.63|26
1653134100000|2022-05-21 11:55:00|12.84|12.64|12.83|12.63|12.85|12.65|12.82|12.62|18
1653134400000|2022-05-21 12:00:00|12.82|12.62|12.87|12.67|12.87|12.67|12.82|12.62|16
1653134700000|2022-05-21 12:05:00|12.86|12.66|12.91|12.71|12.93|12.73|12.85|12.65|51
1653135000000|2022-05-21 12:10:00|12.9|12.7|12.9|12.7|12.92|12.72|12.9|12.7|11
1653135300000|2022-05-21 12:15:00|12.91|12.71|12.84|12.64|12.91|12.71|12.82|12.62|30
1653135600000|2022-05-21 12:20:00|12.83|12.63|12.81|12.61|12.84|12.64|12.81|12.61|17
1653135900000|2022-05-21 12:25:00|12.82|12.62|12.82|12.62|12.82|12.62|12.81|12.61|7
1653136200000|2022-05-21 12:30:00|12.81|12.61|12.8|12.6|12.83|12.63|12.8|12.6|26
1653136500000|2022-05-21 12:35:00|12.79|12.59|12.79|12.59|12.79|12.59|12.76|12.56|21
1653136800000|2022-05-21 12:40:00|12.8|12.6|12.85|12.65|12.86|12.66|12.8|12.6|19
1653137100000|2022-05-21 12:45:00|12.86|12.66|12.84|12.64|12.89|12.69|12.82|12.62|64
1653137400000|2022-05-21 12:50:00|12.83|12.63|12.79|12.59|12.83|12.63|12.79|12.59|23
1653137700000|2022-05-21 12:55:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|23
1653138000000|2022-05-21 13:00:00|12.83|12.63|12.78|12.58|12.83|12.63|12.78|12.58|24
1653138300000|2022-05-21 13:05:00|12.79|12.59|12.77|12.57|12.82|12.62|12.77|12.57|37
1653138600000|2022-05-21 13:10:00|12.78|12.58|12.79|12.59|12.82|12.62|12.78|12.58|21
1653138900000|2022-05-21 13:15:00|12.8|12.6|12.8|12.6|12.81|12.61|12.78|12.58|21
1653139200000|2022-05-21 13:20:00|12.81|12.61|12.85|12.65|12.86|12.66|12.8|12.6|15
1653139500000|2022-05-21 13:25:00|12.86|12.66|12.85|12.65|12.86|12.66|12.83|12.63|54
1653139800000|2022-05-21 13:30:00|12.86|12.66|12.87|12.67|12.89|12.69|12.85|12.65|32
1653140100000|2022-05-21 13:35:00|12.86|12.66|12.88|12.68|12.89|12.69|12.85|12.65|19
1653140400000|2022-05-21 13:40:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|25
1653140700000|2022-05-21 13:45:00|12.88|12.68|12.9|12.7|12.9|12.7|12.85|12.65|15
1653141000000|2022-05-21 13:50:00|12.91|12.71|12.89|12.69|12.92|12.72|12.89|12.69|27
1653141300000|2022-05-21 13:55:00|12.88|12.68|12.88|12.68|12.88|12.68|12.87|12.67|19
1653141600000|2022-05-21 14:00:00|12.87|12.67|12.9|12.7|12.91|12.71|12.87|12.67|18
1653141900000|2022-05-21 14:05:00|12.91|12.71|12.89|12.69|12.91|12.71|12.89|12.69|17
1653142200000|2022-05-21 14:10:00|12.9|12.7|12.88|12.68|12.9|12.7|12.87|12.67|15
1653142500000|2022-05-21 14:15:00|12.87|12.67|12.85|12.65|12.88|12.68|12.85|12.65|39
1653142800000|2022-05-21 14:20:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|33
1653143100000|2022-05-21 14:25:00|12.85|12.65|12.86|12.66|12.89|12.69|12.85|12.65|58
1653143400000|2022-05-21 14:30:00|12.85|12.65|12.89|12.69|12.89|12.69|12.84|12.64|47
1653143700000|2022-05-21 14:35:00|12.9|12.7|12.91|12.71|12.92|12.72|12.89|12.69|30
1653144000000|2022-05-21 14:40:00|12.92|12.72|12.96|12.76|13.01|12.81|12.92|12.72|52
1653144300000|2022-05-21 14:45:00|12.97|12.77|12.96|12.76|13.01|12.81|12.94|12.74|68
1653144600000|2022-05-21 14:50:00|12.97|12.77|12.95|12.75|12.98|12.78|12.92|12.72|33
1653144900000|2022-05-21 14:55:00|12.94|12.74|13|12.8|13|12.8|12.93|12.73|51
1653145200000|2022-05-21 15:00:00|13.01|12.81|13.02|12.82|13.03|12.83|12.96|12.76|46
1653145500000|2022-05-21 15:05:00|13.03|12.83|12.98|12.78|13.06|12.86|12.98|12.78|42
1653145800000|2022-05-21 15:10:00|12.97|12.77|12.92|12.72|12.97|12.77|12.9|12.7|66
1653146100000|2022-05-21 15:15:00|12.91|12.71|12.98|12.78|12.99|12.79|12.91|12.71|21
1653146400000|2022-05-21 15:20:00|12.97|12.77|12.97|12.77|12.98|12.78|12.94|12.74|37
1653146700000|2022-05-21 15:25:00|12.96|12.76|12.96|12.76|12.97|12.77|12.93|12.73|45
1653147000000|2022-05-21 15:30:00|12.98|12.78|13.04|12.84|13.05|12.85|12.96|12.76|55
1653147300000|2022-05-21 15:35:00|13.03|12.83|13.05|12.85|13.05|12.85|13.02|12.82|19
1653147600000|2022-05-21 15:40:00|13.06|12.86|13.08|12.88|13.08|12.88|13.04|12.84|35
1653147900000|2022-05-21 15:45:00|13.09|12.89|13.09|12.89|13.09|12.89|13.04|12.84|49
1653148200000|2022-05-21 15:50:00|13.08|12.88|13.11|12.91|13.14|12.94|13.07|12.87|72
1653148500000|2022-05-21 15:55:00|13.1|12.9|13.07|12.87|13.11|12.91|13.06|12.86|50
1653148800000|2022-05-21 16:00:00|13.06|12.86|13.11|12.91|13.13|12.93|13.06|12.86|38
1653149100000|2022-05-21 16:05:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|43
1653149400000|2022-05-21 16:10:00|13.11|12.91|13.15|12.95|13.18|12.98|13.11|12.91|41
1653149700000|2022-05-21 16:15:00|13.14|12.94|13.05|12.85|13.15|12.95|13.05|12.85|64
1653150000000|2022-05-21 16:20:00|13.06|12.86|13.12|12.92|13.14|12.94|13.05|12.85|39
1653150300000|2022-05-21 16:25:00|13.11|12.91|13.1|12.9|13.14|12.94|13.1|12.9|26
1653150600000|2022-05-21 16:30:00|13.09|12.89|13.17|12.97|13.18|12.98|13.09|12.89|45
1653150900000|2022-05-21 16:35:00|13.16|12.96|13.14|12.94|13.17|12.97|13.14|12.94|49
1653151200000|2022-05-21 16:40:00|13.15|12.95|13.13|12.93|13.15|12.95|13.12|12.92|31
1653151500000|2022-05-21 16:45:00|13.14|12.94|13.15|12.95|13.16|12.96|13.13|12.93|14
1653151800000|2022-05-21 16:50:00|13.16|12.96|13.19|12.99|13.19|12.99|13.15|12.95|18
1653152100000|2022-05-21 16:55:00|13.18|12.98|13.12|12.92|13.21|13.01|13.1|12.9|42
1653152400000|2022-05-21 17:00:00|13.13|12.93|13.11|12.91|13.16|12.96|13.11|12.91|25
1653152700000|2022-05-21 17:05:00|13.12|12.92|13.16|12.96|13.18|12.98|13.12|12.92|41
1653153000000|2022-05-21 17:10:00|13.17|12.97|13.18|12.98|13.2|13|13.16|12.96|50
1653153300000|2022-05-21 17:15:00|13.17|12.97|13.13|12.93|13.18|12.98|13.13|12.93|27
1653153600000|2022-05-21 17:20:00|13.12|12.92|13.13|12.93|13.15|12.95|13.1|12.9|38
1653153900000|2022-05-21 17:25:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|15
1653154200000|2022-05-21 17:30:00|13.13|12.93|13.14|12.94|13.15|12.95|13.11|12.91|40
1653154500000|2022-05-21 17:35:00|13.13|12.93|13.11|12.91|13.13|12.93|13.08|12.88|29
1653154800000|2022-05-21 17:40:00|13.1|12.9|13.11|12.91|13.12|12.92|13.09|12.89|30
1653155100000|2022-05-21 17:45:00|13.1|12.9|13.1|12.9|13.11|12.91|13.09|12.89|19
1653155400000|2022-05-21 17:50:00|13.09|12.89|13.1|12.9|13.1|12.9|13.07|12.87|20
1653155700000|2022-05-21 17:55:00|13.11|12.91|13.09|12.89|13.12|12.92|13.08|12.88|49
1653156000000|2022-05-21 18:00:00|13.08|12.88|13.09|12.89|13.11|12.91|13.06|12.86|44
1653156300000|2022-05-21 18:05:00|13.1|12.9|13.13|12.93|13.14|12.94|13.1|12.9|40
1653156600000|2022-05-21 18:10:00|13.14|12.94|13.1|12.9|13.14|12.94|13.1|12.9|29
1653156900000|2022-05-21 18:15:00|13.11|12.91|13.11|12.91|13.13|12.93|13.08|12.88|25
1653157200000|2022-05-21 18:20:00|13.1|12.9|13.12|12.92|13.14|12.94|13.1|12.9|33
1653157500000|2022-05-21 18:25:00|13.11|12.91|13.05|12.85|13.12|12.92|13.05|12.85|28
1653157800000|2022-05-21 18:30:00|13.06|12.86|13.1|12.9|13.11|12.91|13.05|12.85|29
1653158100000|2022-05-21 18:35:00|13.11|12.91|13.09|12.89|13.11|12.91|13.08|12.88|39
1653158400000|2022-05-21 18:40:00|13.08|12.88|13.1|12.9|13.11|12.91|13.08|12.88|35
1653158700000|2022-05-21 18:45:00|13.09|12.89|13.07|12.87|13.1|12.9|13.06|12.86|27
1653159000000|2022-05-21 18:50:00|13.08|12.88|13.1|12.9|13.1|12.9|13.08|12.88|7
1653159300000|2022-05-21 18:55:00|13.11|12.91|13.14|12.94|13.15|12.95|13.1|12.9|28
1653159600000|2022-05-21 19:00:00|13.13|12.93|13.15|12.95|13.17|12.97|13.11|12.91|26
1653159900000|2022-05-21 19:05:00|13.16|12.96|13.17|12.97|13.18|12.98|13.15|12.95|28
1653160200000|2022-05-21 19:10:00|13.16|12.96|13.15|12.95|13.16|12.96|13.14|12.94|22
1653160500000|2022-05-21 19:15:00|13.14|12.94|13.12|12.92|13.15|12.95|13.12|12.92|23
1653160800000|2022-05-21 19:20:00|13.13|12.93|13.13|12.93|13.13|12.93|13.12|12.92|13
1653161100000|2022-05-21 19:25:00|13.12|12.92|13.03|12.83|13.13|12.93|13.01|12.81|56
1653161400000|2022-05-21 19:30:00|13.02|12.82|13.02|12.82|13.02|12.82|13|12.8|17
1653161700000|2022-05-21 19:35:00|13.01|12.81|13.05|12.85|13.05|12.85|13.01|12.81|31
1653162000000|2022-05-21 19:40:00|13.04|12.84|13.07|12.87|13.07|12.87|13.04|12.84|42
1653162300000|2022-05-21 19:45:00|13.06|12.86|13.07|12.87|13.11|12.91|13.06|12.86|19
1653162600000|2022-05-21 19:50:00|13.06|12.86|13.03|12.83|13.06|12.86|13|12.8|18
1653162900000|2022-05-21 19:55:00|13.02|12.82|13.03|12.83|13.06|12.86|13.02|12.82|20
1653163200000|2022-05-21 20:00:00|13.04|12.84|13.07|12.87|13.07|12.87|13|12.8|40
1653163500000|2022-05-21 20:05:00|13.06|12.86|13.07|12.87|13.08|12.88|13.05|12.85|42
1653163800000|2022-05-21 20:10:00|13.08|12.88|13.08|12.88|13.1|12.9|13.07|12.87|11
1653164100000|2022-05-21 20:15:00|13.07|12.87|13.07|12.87|13.1|12.9|13.07|12.87|23
1653164400000|2022-05-21 20:20:00|13.06|12.86|13.11|12.91|13.11|12.91|13.06|12.86|20
1653164700000|2022-05-21 20:25:00|13.1|12.9|13.04|12.84|13.1|12.9|13.03|12.83|17
1653165000000|2022-05-21 20:30:00|13.03|12.83|13.02|12.82|13.07|12.87|13.02|12.82|50
1653165300000|2022-05-21 20:35:00|13.03|12.83|12.99|12.79|13.03|12.83|12.97|12.77|35
1653165600000|2022-05-21 20:40:00|12.98|12.78|13.01|12.81|13.03|12.83|12.97|12.77|42
1653165900000|2022-05-21 20:45:00|13.02|12.82|13.03|12.83|13.04|12.84|13.01|12.81|28
1653166200000|2022-05-21 20:50:00|13.02|12.82|13.04|12.84|13.06|12.86|13.02|12.82|31
1653166500000|2022-05-21 20:55:00|13.05|12.85|13.06|12.86|13.07|12.87|13.04|12.84|12
1653166800000|2022-05-21 21:00:00|13.05|12.85|13.04|12.84|13.05|12.85|13|12.8|36
1653167100000|2022-05-21 21:05:00|13.03|12.83|13.04|12.84|13.05|12.85|13.03|12.83|26
1653167400000|2022-05-21 21:10:00|13.05|12.85|13.08|12.88|13.08|12.88|13.03|12.83|40
1653167700000|2022-05-21 21:15:00|13.09|12.89|13.02|12.82|13.09|12.89|13.02|12.82|20
1653168000000|2022-05-21 21:20:00|13.01|12.81|13.08|12.88|13.08|12.88|13.01|12.81|18
1653168300000|2022-05-21 21:25:00|13.09|12.89|13.08|12.88|13.09|12.89|13.08|12.88|20
1653168600000|2022-05-21 21:30:00|13.09|12.89|13.08|12.88|13.09|12.89|13.08|12.88|4
1653168900000|2022-05-21 21:35:00|13.09|12.89|13.08|12.88|13.09|12.89|13.08|12.88|4
1653169200000|2022-05-21 21:40:00|13.09|12.89|13.11|12.91|13.12|12.92|13.09|12.89|15
1653169500000|2022-05-21 21:45:00|13.1|12.9|13.01|12.81|13.11|12.91|13.01|12.81|24
1653169800000|2022-05-21 21:50:00|13|12.8|13|12.8|13|12.8|13|12.8|1
1653170100000|2022-05-21 21:55:00|12.99|12.79|12.95|12.75|12.99|12.79|12.95|12.75|13
1653170400000|2022-05-21 22:00:00|12.96|12.76|13.03|12.83|13.06|12.86|12.92|12.72|36
1653170700000|2022-05-21 22:05:00|13.04|12.84|13.05|12.85|13.07|12.87|12.98|12.78|57
1653171000000|2022-05-21 22:10:00|13.06|12.86|13.05|12.85|13.06|12.86|13.01|12.81|49
1653171300000|2022-05-21 22:15:00|13.04|12.84|13.01|12.81|13.05|12.85|13|12.8|36
1653171600000|2022-05-21 22:20:00|13|12.8|13.01|12.81|13.04|12.84|13|12.8|56
1653171900000|2022-05-21 22:25:00|13|12.8|13.01|12.81|13.02|12.82|12.99|12.79|22
1653172200000|2022-05-21 22:30:00|13.02|12.82|13.04|12.84|13.05|12.85|13.02|12.82|21
1653172500000|2022-05-21 22:35:00|13.05|12.85|13.05|12.85|13.08|12.88|13.05|12.85|41
1653172800000|2022-05-21 22:40:00|13.06|12.86|13.08|12.88|13.13|12.93|13.06|12.86|52
1653173100000|2022-05-21 22:45:00|13.07|12.87|13.09|12.89|13.09|12.89|13.07|12.87|21
1653173400000|2022-05-21 22:50:00|13.08|12.88|13.1|12.9|13.1|12.9|13.04|12.84|42
1653173700000|2022-05-21 22:55:00|13.09|12.89|13.13|12.93|13.13|12.93|13.08|12.88|49
1653174000000|2022-05-21 23:00:00|13.12|12.92|13.15|12.95|13.16|12.96|13.11|12.91|30
1653174300000|2022-05-21 23:05:00|13.14|12.94|13.1|12.9|13.14|12.94|13.1|12.9|27
1653174600000|2022-05-21 23:10:00|13.09|12.89|13.12|12.92|13.13|12.93|13.09|12.89|28
1653174900000|2022-05-21 23:15:00|13.13|12.93|13.13|12.93|13.14|12.94|13.09|12.89|41
1653175200000|2022-05-21 23:20:00|13.14|12.94|13.16|12.96|13.17|12.97|13.14|12.94|15
1653175500000|2022-05-21 23:25:00|13.17|12.97|13.18|12.98|13.22|13.02|13.14|12.94|38
1653175800000|2022-05-21 23:30:00|13.19|12.99|13.16|12.96|13.22|13.02|13.16|12.96|54
1653176100000|2022-05-21 23:35:00|13.17|12.97|13.15|12.95|13.18|12.98|13.14|12.94|37
1653176400000|2022-05-21 23:40:00|13.14|12.94|13.17|12.97|13.18|12.98|13.14|12.94|54
1653176700000|2022-05-21 23:45:00|13.18|12.98|13.15|12.95|13.21|13.01|13.15|12.95|40
1653177000000|2022-05-21 23:50:00|13.16|12.96|13.14|12.94|13.16|12.96|13.13|12.93|19
1653177300000|2022-05-21 23:55:00|13.13|12.93|13.15|12.95|13.16|12.96|13.13|12.93|19
1653177600000|2022-05-22 00:00:00|13.14|12.94|13.25|13.05|13.36|13.16|13.14|12.94|108
1653177900000|2022-05-22 00:05:00|13.24|13.04|13.26|13.06|13.31|13.11|13.23|13.03|43
1653178200000|2022-05-22 00:10:00|13.27|13.07|13.29|13.09|13.3|13.1|13.26|13.06|45
1653178500000|2022-05-22 00:15:00|13.3|13.1|13.31|13.11|13.33|13.13|13.3|13.1|40
1653178800000|2022-05-22 00:20:00|13.32|13.12|13.31|13.11|13.33|13.13|13.28|13.08|50
1653179100000|2022-05-22 00:25:00|13.32|13.12|13.35|13.15|13.36|13.16|13.32|13.12|22
1653179400000|2022-05-22 00:30:00|13.34|13.14|13.35|13.15|13.37|13.17|13.32|13.12|32
1653179700000|2022-05-22 00:35:00|13.34|13.14|13.35|13.15|13.36|13.16|13.33|13.13|34
1653180000000|2022-05-22 00:40:00|13.36|13.16|13.34|13.14|13.36|13.16|13.32|13.12|49
1653180300000|2022-05-22 00:45:00|13.33|13.13|13.35|13.15|13.37|13.17|13.33|13.13|25
1653180600000|2022-05-22 00:50:00|13.36|13.16|13.36|13.16|13.37|13.17|13.34|13.14|53
1653180900000|2022-05-22 00:55:00|13.35|13.15|13.35|13.15|13.36|13.16|13.35|13.15|13
1653181200000|2022-05-22 01:00:00|13.36|13.16|13.36|13.16|13.37|13.17|13.35|13.15|37
1653181500000|2022-05-22 01:05:00|13.35|13.15|13.41|13.21|13.41|13.21|13.35|13.15|23
1653181800000|2022-05-22 01:10:00|13.42|13.22|13.38|13.18|13.42|13.22|13.36|13.16|31
1653182100000|2022-05-22 01:15:00|13.39|13.19|13.38|13.18|13.42|13.22|13.38|13.18|24
1653182400000|2022-05-22 01:20:00|13.39|13.19|13.33|13.13|13.39|13.19|13.32|13.12|35
1653182700000|2022-05-22 01:25:00|13.34|13.14|13.32|13.12|13.34|13.14|13.31|13.11|23
1653183000000|2022-05-22 01:30:00|13.31|13.11|13.35|13.15|13.35|13.15|13.31|13.11|30
1653183300000|2022-05-22 01:35:00|13.34|13.14|13.34|13.14|13.37|13.17|13.33|13.13|15
1653183600000|2022-05-22 01:40:00|13.35|13.15|13.36|13.16|13.36|13.16|13.33|13.13|14
1653183900000|2022-05-22 01:45:00|13.35|13.15|13.36|13.16|13.38|13.18|13.34|13.14|12
1653184200000|2022-05-22 01:50:00|13.37|13.17|13.35|13.15|13.38|13.18|13.33|13.13|17
1653184500000|2022-05-22 01:55:00|13.34|13.14|13.32|13.12|13.35|13.15|13.3|13.1|32
1653184800000|2022-05-22 02:00:00|13.33|13.13|13.26|13.06|13.33|13.13|13.25|13.05|40
1653185100000|2022-05-22 02:05:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|14
1653185400000|2022-05-22 02:10:00|13.27|13.07|13.29|13.09|13.3|13.1|13.26|13.06|15
1653185700000|2022-05-22 02:15:00|13.28|13.08|13.21|13.01|13.28|13.08|13.21|13.01|30
1653186000000|2022-05-22 02:20:00|13.22|13.02|13.23|13.03|13.23|13.03|13.21|13.01|24
1653186300000|2022-05-22 02:25:00|13.22|13.02|13.22|13.02|13.24|13.04|13.21|13.01|19
1653186600000|2022-05-22 02:30:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|21
1653186900000|2022-05-22 02:35:00|13.22|13.02|13.2|13|13.22|13.02|13.2|13|43
1653187200000|2022-05-22 02:40:00|13.21|13.01|13.22|13.02|13.22|13.02|13.2|13|18
1653187500000|2022-05-22 02:45:00|13.21|13.01|13.23|13.03|13.24|13.04|13.21|13.01|63
1653187800000|2022-05-22 02:50:00|13.24|13.04|13.27|13.07|13.27|13.07|13.23|13.03|8
1653188100000|2022-05-22 02:55:00|13.26|13.06|13.26|13.06|13.28|13.08|13.25|13.05|17
1653188400000|2022-05-22 03:00:00|13.25|13.05|13.23|13.03|13.26|13.06|13.23|13.03|15
1653188700000|2022-05-22 03:05:00|13.22|13.02|13.29|13.09|13.29|13.09|13.22|13.02|26
1653189000000|2022-05-22 03:10:00|13.3|13.1|13.25|13.05|13.3|13.1|13.24|13.04|14
1653189300000|2022-05-22 03:15:00|13.24|13.04|13.21|13.01|13.26|13.06|13.21|13.01|44
1653189600000|2022-05-22 03:20:00|13.22|13.02|13.23|13.03|13.23|13.03|13.2|13|16
1653189900000|2022-05-22 03:25:00|13.22|13.02|13.24|13.04|13.26|13.06|13.22|13.02|25
1653190200000|2022-05-22 03:30:00|13.23|13.03|13.24|13.04|13.26|13.06|13.23|13.03|24
1653190500000|2022-05-22 03:35:00|13.25|13.05|13.22|13.02|13.25|13.05|13.21|13.01|40
1653190800000|2022-05-22 03:40:00|13.23|13.03|13.23|13.03|13.24|13.04|13.21|13.01|37
1653191100000|2022-05-22 03:45:00|13.24|13.04|13.21|13.01|13.25|13.05|13.2|13|32
1653191400000|2022-05-22 03:50:00|13.22|13.02|13.23|13.03|13.23|13.03|13.21|13.01|22
1653191700000|2022-05-22 03:55:00|13.24|13.04|13.23|13.03|13.26|13.06|13.23|13.03|30
1653192000000|2022-05-22 04:00:00|13.22|13.02|13.24|13.04|13.25|13.05|13.2|13|21
1653192300000|2022-05-22 04:05:00|13.23|13.03|13.22|13.02|13.23|13.03|13.21|13.01|28
1653192600000|2022-05-22 04:10:00|13.21|13.01|13.21|13.01|13.23|13.03|13.21|13.01|9
1653192900000|2022-05-22 04:15:00|13.22|13.02|13.15|12.95|13.23|13.03|13.15|12.95|50
1653193200000|2022-05-22 04:20:00|13.16|12.96|13.16|12.96|13.18|12.98|13.15|12.95|39
1653193500000|2022-05-22 04:25:00|13.17|12.97|13.18|12.98|13.21|13.01|13.17|12.97|22
1653193800000|2022-05-22 04:30:00|13.17|12.97|13.16|12.96|13.18|12.98|13.14|12.94|41
1653194100000|2022-05-22 04:35:00|13.17|12.97|13.15|12.95|13.18|12.98|13.14|12.94|29
1653194400000|2022-05-22 04:40:00|13.14|12.94|13.15|12.95|13.17|12.97|13.14|12.94|44
1653194700000|2022-05-22 04:45:00|13.14|12.94|13.15|12.95|13.16|12.96|13.14|12.94|30
1653195000000|2022-05-22 04:50:00|13.16|12.96|13.13|12.93|13.19|12.99|13.13|12.93|26
1653195300000|2022-05-22 04:55:00|13.14|12.94|13.09|12.89|13.14|12.94|13.09|12.89|52
1653195600000|2022-05-22 05:00:00|13.1|12.9|13.14|12.94|13.15|12.95|13.1|12.9|21
1653195900000|2022-05-22 05:05:00|13.13|12.93|13.16|12.96|13.16|12.96|13.13|12.93|12
1653196200000|2022-05-22 05:10:00|13.15|12.95|13.13|12.93|13.16|12.96|13.13|12.93|9
1653196500000|2022-05-22 05:15:00|13.14|12.94|13.15|12.95|13.18|12.98|13.13|12.93|22
1653196800000|2022-05-22 05:20:00|13.14|12.94|13.2|13|13.21|13.01|13.14|12.94|28
1653197100000|2022-05-22 05:25:00|13.19|12.99|13.23|13.03|13.25|13.05|13.19|12.99|35
1653197400000|2022-05-22 05:30:00|13.22|13.02|13.26|13.06|13.26|13.06|13.21|13.01|43
1653197700000|2022-05-22 05:35:00|13.25|13.05|13.23|13.03|13.27|13.07|13.23|13.03|25
1653198000000|2022-05-22 05:40:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|15
1653198300000|2022-05-22 05:45:00|13.23|13.03|13.23|13.03|13.25|13.05|13.22|13.02|25
1653198600000|2022-05-22 05:50:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|31
1653198900000|2022-05-22 05:55:00|13.21|13.01|13.24|13.04|13.24|13.04|13.21|13.01|18
1653199200000|2022-05-22 06:00:00|13.25|13.05|13.25|13.05|13.27|13.07|13.24|13.04|11
1653199500000|2022-05-22 06:05:00|13.26|13.06|13.26|13.06|13.26|13.06|13.24|13.04|19
1653199800000|2022-05-22 06:10:00|13.27|13.07|13.3|13.1|13.3|13.1|13.27|13.07|18
1653200100000|2022-05-22 06:15:00|13.29|13.09|13.31|13.11|13.33|13.13|13.29|13.09|13
1653200400000|2022-05-22 06:20:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|29
1653200700000|2022-05-22 06:25:00|13.33|13.13|13.37|13.17|13.38|13.18|13.33|13.13|63
1653201000000|2022-05-22 06:30:00|13.38|13.18|13.36|13.16|13.38|13.18|13.33|13.13|49
1653201300000|2022-05-22 06:35:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|26
1653201600000|2022-05-22 06:40:00|13.35|13.15|13.38|13.18|13.39|13.19|13.35|13.15|74
1653201900000|2022-05-22 06:45:00|13.37|13.17|13.33|13.13|13.37|13.17|13.33|13.13|39
1653202200000|2022-05-22 06:50:00|13.34|13.14|13.37|13.17|13.37|13.17|13.33|13.13|46
1653202500000|2022-05-22 06:55:00|13.36|13.16|13.36|13.16|13.37|13.17|13.33|13.13|29
1653202800000|2022-05-22 07:00:00|13.37|13.17|13.34|13.14|13.37|13.17|13.31|13.11|21
1653203100000|2022-05-22 07:05:00|13.33|13.13|13.31|13.11|13.34|13.14|13.3|13.1|37
1653203400000|2022-05-22 07:10:00|13.3|13.1|13.3|13.1|13.31|13.11|13.29|13.09|9
1653203700000|2022-05-22 07:15:00|13.29|13.09|13.35|13.15|13.36|13.16|13.29|13.09|44
1653204000000|2022-05-22 07:20:00|13.36|13.16|13.36|13.16|13.37|13.17|13.33|13.13|27
1653204300000|2022-05-22 07:25:00|13.37|13.17|13.34|13.14|13.38|13.18|13.34|13.14|10
1653204600000|2022-05-22 07:30:00|13.35|13.15|13.37|13.17|13.38|13.18|13.33|13.13|35
1653204900000|2022-05-22 07:35:00|13.38|13.18|13.35|13.15|13.39|13.19|13.35|13.15|28
1653205200000|2022-05-22 07:40:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|31
1653205500000|2022-05-22 07:45:00|13.37|13.17|13.4|13.2|13.41|13.21|13.37|13.17|24
1653205800000|2022-05-22 07:50:00|13.39|13.19|13.37|13.17|13.41|13.21|13.36|13.16|21
1653206100000|2022-05-22 07:55:00|13.36|13.16|13.4|13.2|13.4|13.2|13.36|13.16|41
1653206400000|2022-05-22 08:00:00|13.39|13.19|13.45|13.25|13.48|13.28|13.38|13.18|49
1653206700000|2022-05-22 08:05:00|13.44|13.24|13.42|13.22|13.45|13.25|13.42|13.22|51
1653207000000|2022-05-22 08:10:00|13.43|13.23|13.4|13.2|13.43|13.23|13.39|13.19|34
1653207300000|2022-05-22 08:15:00|13.39|13.19|13.41|13.21|13.43|13.23|13.39|13.19|25
1653207600000|2022-05-22 08:20:00|13.4|13.2|13.37|13.17|13.41|13.21|13.37|13.17|16
1653207900000|2022-05-22 08:25:00|13.38|13.18|13.39|13.19|13.39|13.19|13.37|13.17|54
1653208200000|2022-05-22 08:30:00|13.38|13.18|13.43|13.23|13.43|13.23|13.38|13.18|40
1653208500000|2022-05-22 08:35:00|13.42|13.22|13.42|13.22|13.44|13.24|13.41|13.21|33
1653208800000|2022-05-22 08:40:00|13.41|13.21|13.42|13.22|13.44|13.24|13.41|13.21|32
1653209100000|2022-05-22 08:45:00|13.41|13.21|13.43|13.23|13.46|13.26|13.41|13.21|34
1653209400000|2022-05-22 08:50:00|13.44|13.24|13.46|13.26|13.46|13.26|13.42|13.22|31
1653209700000|2022-05-22 08:55:00|13.45|13.25|13.43|13.23|13.47|13.27|13.43|13.23|29
1653210000000|2022-05-22 09:00:00|13.44|13.24|13.44|13.24|13.46|13.26|13.43|13.23|45
1653210300000|2022-05-22 09:05:00|13.45|13.25|13.48|13.28|13.48|13.28|13.44|13.24|26
1653210600000|2022-05-22 09:10:00|13.47|13.27|13.5|13.3|13.52|13.32|13.47|13.27|66
1653210900000|2022-05-22 09:15:00|13.51|13.31|13.47|13.27|13.52|13.32|13.44|13.24|58
1653211200000|2022-05-22 09:20:00|13.48|13.28|13.46|13.26|13.51|13.31|13.44|13.24|62
1653211500000|2022-05-22 09:25:00|13.47|13.27|13.47|13.27|13.48|13.28|13.45|13.25|21
1653211800000|2022-05-22 09:30:00|13.48|13.28|13.56|13.36|13.58|13.38|13.48|13.28|105
1653212100000|2022-05-22 09:35:00|13.57|13.37|13.58|13.38|13.6|13.4|13.55|13.35|100
1653212400000|2022-05-22 09:40:00|13.59|13.39|13.6|13.4|13.6|13.4|13.57|13.37|74
1653212700000|2022-05-22 09:45:00|13.59|13.39|13.57|13.37|13.59|13.39|13.54|13.34|51
1653213000000|2022-05-22 09:50:00|13.56|13.36|13.56|13.36|13.6|13.4|13.56|13.36|91
1653213300000|2022-05-22 09:55:00|13.55|13.35|13.61|13.41|13.64|13.44|13.55|13.35|73
1653213600000|2022-05-22 10:00:00|13.62|13.42|13.61|13.41|13.67|13.47|13.61|13.41|70
1653213900000|2022-05-22 10:05:00|13.62|13.42|13.63|13.43|13.64|13.44|13.58|13.38|50
1653214200000|2022-05-22 10:10:00|13.62|13.42|13.63|13.43|13.65|13.45|13.61|13.41|74
1653214500000|2022-05-22 10:15:00|13.64|13.44|13.59|13.39|13.64|13.44|13.59|13.39|64
1653214800000|2022-05-22 10:20:00|13.6|13.4|13.62|13.42|13.63|13.43|13.59|13.39|29
1653215100000|2022-05-22 10:25:00|13.63|13.43|13.65|13.45|13.67|13.47|13.63|13.43|29
1653215400000|2022-05-22 10:30:00|13.64|13.44|13.61|13.41|13.65|13.45|13.61|13.41|70
1653215700000|2022-05-22 10:35:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|42
1653216000000|2022-05-22 10:40:00|13.64|13.44|13.64|13.44|13.66|13.46|13.62|13.42|73
1653216300000|2022-05-22 10:45:00|13.63|13.43|13.66|13.46|13.67|13.47|13.63|13.43|38
1653216600000|2022-05-22 10:50:00|13.65|13.45|13.62|13.42|13.67|13.47|13.62|13.42|42
1653216900000|2022-05-22 10:55:00|13.63|13.43|13.64|13.44|13.64|13.44|13.62|13.42|46
1653217200000|2022-05-22 11:00:00|13.63|13.43|13.67|13.47|13.68|13.48|13.63|13.43|28
1653217500000|2022-05-22 11:05:00|13.66|13.46|13.67|13.47|13.68|13.48|13.65|13.45|16
1653217800000|2022-05-22 11:10:00|13.68|13.48|13.67|13.47|13.68|13.48|13.66|13.46|38
1653218100000|2022-05-22 11:15:00|13.66|13.46|13.66|13.46|13.68|13.48|13.66|13.46|21
1653218400000|2022-05-22 11:20:00|13.65|13.45|13.64|13.44|13.67|13.47|13.64|13.44|40
1653218700000|2022-05-22 11:25:00|13.63|13.43|13.54|13.34|13.64|13.44|13.54|13.34|74
1653219000000|2022-05-22 11:30:00|13.53|13.33|13.52|13.32|13.56|13.36|13.5|13.3|96
1653219300000|2022-05-22 11:35:00|13.53|13.33|13.55|13.35|13.56|13.36|13.52|13.32|73
1653219600000|2022-05-22 11:40:00|13.56|13.36|13.59|13.39|13.6|13.4|13.55|13.35|54
1653219900000|2022-05-22 11:45:00|13.58|13.38|13.57|13.37|13.58|13.38|13.54|13.34|32
1653220200000|2022-05-22 11:50:00|13.56|13.36|13.56|13.36|13.59|13.39|13.56|13.36|23
1653220500000|2022-05-22 11:55:00|13.57|13.37|13.57|13.37|13.59|13.39|13.55|13.35|21
1653220800000|2022-05-22 12:00:00|13.58|13.38|13.64|13.44|13.65|13.45|13.58|13.38|41
1653221100000|2022-05-22 12:05:00|13.65|13.45|13.66|13.46|13.67|13.47|13.64|13.44|54
1653221400000|2022-05-22 12:10:00|13.65|13.45|13.65|13.45|13.66|13.46|13.63|13.43|21
1653221700000|2022-05-22 12:15:00|13.64|13.44|13.65|13.45|13.66|13.46|13.62|13.42|14
1653222000000|2022-05-22 12:20:00|13.66|13.46|13.67|13.47|13.67|13.47|13.65|13.45|30
1653222300000|2022-05-22 12:25:00|13.68|13.48|13.65|13.45|13.68|13.48|13.64|13.44|20
1653222600000|2022-05-22 12:30:00|13.66|13.46|13.65|13.45|13.67|13.47|13.65|13.45|50
1653222900000|2022-05-22 12:35:00|13.66|13.46|13.67|13.47|13.68|13.48|13.65|13.45|26
1653223200000|2022-05-22 12:40:00|13.68|13.48|13.67|13.47|13.68|13.48|13.66|13.46|22
1653223500000|2022-05-22 12:45:00|13.66|13.46|13.66|13.46|13.69|13.49|13.65|13.45|27
1653223800000|2022-05-22 12:50:00|13.67|13.47|13.67|13.47|13.69|13.49|13.65|13.45|21
1653224100000|2022-05-22 12:55:00|13.68|13.48|13.68|13.48|13.69|13.49|13.65|13.45|29
1653224400000|2022-05-22 13:00:00|13.69|13.49|13.67|13.47|13.7|13.5|13.67|13.47|29
1653224700000|2022-05-22 13:05:00|13.68|13.48|13.64|13.44|13.68|13.48|13.64|13.44|17
1653225000000|2022-05-22 13:10:00|13.63|13.43|13.64|13.44|13.64|13.44|13.62|13.42|26
1653225300000|2022-05-22 13:15:00|13.63|13.43|13.62|13.42|13.64|13.44|13.59|13.39|42
1653225600000|2022-05-22 13:20:00|13.61|13.41|13.66|13.46|13.66|13.46|13.61|13.41|23
1653225900000|2022-05-22 13:25:00|13.67|13.47|13.66|13.46|13.67|13.47|13.65|13.45|20
1653226200000|2022-05-22 13:30:00|13.67|13.47|13.67|13.47|13.67|13.47|13.64|13.44|23
1653226500000|2022-05-22 13:35:00|13.66|13.46|13.68|13.48|13.69|13.49|13.66|13.46|31
1653226800000|2022-05-22 13:40:00|13.69|13.49|13.71|13.51|13.71|13.51|13.64|13.44|40
1653227100000|2022-05-22 13:45:00|13.7|13.5|13.62|13.42|13.71|13.51|13.62|13.42|28
1653227400000|2022-05-22 13:50:00|13.61|13.41|13.59|13.39|13.61|13.41|13.56|13.36|29
1653227700000|2022-05-22 13:55:00|13.6|13.4|13.62|13.42|13.62|13.42|13.59|13.39|33
1653228000000|2022-05-22 14:00:00|13.61|13.41|13.65|13.45|13.67|13.47|13.61|13.41|23
1653228300000|2022-05-22 14:05:00|13.64|13.44|13.59|13.39|13.66|13.46|13.59|13.39|56
1653228600000|2022-05-22 14:10:00|13.58|13.38|13.62|13.42|13.63|13.43|13.58|13.38|39
1653228900000|2022-05-22 14:15:00|13.61|13.41|13.61|13.41|13.63|13.43|13.59|13.39|31
1653229200000|2022-05-22 14:20:00|13.62|13.42|13.65|13.45|13.65|13.45|13.62|13.42|38
1653229500000|2022-05-22 14:25:00|13.64|13.44|13.66|13.46|13.67|13.47|13.64|13.44|47
1653229800000|2022-05-22 14:30:00|13.67|13.47|13.64|13.44|13.68|13.48|13.64|13.44|32
1653230100000|2022-05-22 14:35:00|13.63|13.43|13.65|13.45|13.65|13.45|13.61|13.41|51
1653230400000|2022-05-22 14:40:00|13.66|13.46|13.65|13.45|13.68|13.48|13.65|13.45|26
1653230700000|2022-05-22 14:45:00|13.66|13.46|13.65|13.45|13.68|13.48|13.65|13.45|34
1653231000000|2022-05-22 14:50:00|13.66|13.46|13.65|13.45|13.66|13.46|13.64|13.44|26
1653231300000|2022-05-22 14:55:00|13.64|13.44|13.66|13.46|13.67|13.47|13.64|13.44|13
1653231600000|2022-05-22 15:00:00|13.67|13.47|13.62|13.42|13.68|13.48|13.61|13.41|14
1653231900000|2022-05-22 15:05:00|13.63|13.43|13.6|13.4|13.63|13.43|13.6|13.4|30
1653232200000|2022-05-22 15:10:00|13.61|13.41|13.58|13.38|13.62|13.42|13.57|13.37|30
1653232500000|2022-05-22 15:15:00|13.57|13.37|13.54|13.34|13.59|13.39|13.51|13.31|56
1653232800000|2022-05-22 15:20:00|13.53|13.33|13.53|13.33|13.54|13.34|13.48|13.28|111
1653233100000|2022-05-22 15:25:00|13.54|13.34|13.51|13.31|13.54|13.34|13.5|13.3|46
1653233400000|2022-05-22 15:30:00|13.52|13.32|13.5|13.3|13.55|13.35|13.49|13.29|53
1653233700000|2022-05-22 15:35:00|13.49|13.29|13.52|13.32|13.53|13.33|13.48|13.28|40
1653234000000|2022-05-22 15:40:00|13.53|13.33|13.51|13.31|13.53|13.33|13.51|13.31|45
1653234300000|2022-05-22 15:45:00|13.52|13.32|13.57|13.37|13.58|13.38|13.51|13.31|52
1653234600000|2022-05-22 15:50:00|13.56|13.36|13.55|13.35|13.57|13.37|13.54|13.34|40
1653234900000|2022-05-22 15:55:00|13.56|13.36|13.55|13.35|13.56|13.36|13.51|13.31|54
1653235200000|2022-05-22 16:00:00|13.54|13.34|13.57|13.37|13.58|13.38|13.52|13.32|42
1653235500000|2022-05-22 16:05:00|13.56|13.36|13.55|13.35|13.56|13.36|13.54|13.34|32
1653235800000|2022-05-22 16:10:00|13.54|13.34|13.44|13.24|13.55|13.35|13.42|13.22|76
1653236100000|2022-05-22 16:15:00|13.43|13.23|13.47|13.27|13.49|13.29|13.43|13.23|51
1653236400000|2022-05-22 16:20:00|13.48|13.28|13.5|13.3|13.5|13.3|13.47|13.27|35
1653236700000|2022-05-22 16:25:00|13.51|13.31|13.48|13.28|13.51|13.31|13.47|13.27|34
1653237000000|2022-05-22 16:30:00|13.47|13.27|13.5|13.3|13.5|13.3|13.47|13.27|26
1653237300000|2022-05-22 16:35:00|13.49|13.29|13.48|13.28|13.51|13.31|13.48|13.28|44
1653237600000|2022-05-22 16:40:00|13.47|13.27|13.49|13.29|13.5|13.3|13.47|13.27|27
1653237900000|2022-05-22 16:45:00|13.48|13.28|13.49|13.29|13.5|13.3|13.48|13.28|14
1653238200000|2022-05-22 16:50:00|13.5|13.3|13.52|13.32|13.54|13.34|13.49|13.29|27
1653238500000|2022-05-22 16:55:00|13.53|13.33|13.52|13.32|13.53|13.33|13.51|13.31|20
1653238800000|2022-05-22 17:00:00|13.51|13.31|13.53|13.33|13.54|13.34|13.49|13.29|31
1653239100000|2022-05-22 17:05:00|13.54|13.34|13.57|13.37|13.58|13.38|13.54|13.34|72
1653239400000|2022-05-22 17:10:00|13.58|13.38|13.54|13.34|13.58|13.38|13.53|13.33|69
1653239700000|2022-05-22 17:15:00|13.55|13.35|13.58|13.38|13.58|13.38|13.52|13.32|44
1653240000000|2022-05-22 17:20:00|13.57|13.37|13.57|13.37|13.58|13.38|13.55|13.35|59
1653240300000|2022-05-22 17:25:00|13.56|13.36|13.56|13.36|13.57|13.37|13.55|13.35|29
1653240600000|2022-05-22 17:30:00|13.55|13.35|13.54|13.34|13.56|13.36|13.52|13.32|44
1653240900000|2022-05-22 17:35:00|13.53|13.33|13.56|13.36|13.56|13.36|13.53|13.33|32
1653241200000|2022-05-22 17:40:00|13.55|13.35|13.53|13.33|13.55|13.35|13.52|13.32|29
1653241500000|2022-05-22 17:45:00|13.52|13.32|13.45|13.25|13.53|13.33|13.44|13.24|42
1653241800000|2022-05-22 17:50:00|13.46|13.26|13.46|13.26|13.47|13.27|13.45|13.25|45
1653242100000|2022-05-22 17:55:00|13.47|13.27|13.45|13.25|13.48|13.28|13.43|13.23|45
1653242400000|2022-05-22 18:00:00|13.44|13.24|13.46|13.26|13.46|13.26|13.41|13.21|51
1653242700000|2022-05-22 18:05:00|13.47|13.27|13.44|13.24|13.47|13.27|13.43|13.23|25
1653243000000|2022-05-22 18:10:00|13.45|13.25|13.45|13.25|13.46|13.26|13.42|13.22|43
1653243300000|2022-05-22 18:15:00|13.44|13.24|13.41|13.21|13.45|13.25|13.4|13.2|48
1653243600000|2022-05-22 18:20:00|13.4|13.2|13.44|13.24|13.44|13.24|13.4|13.2|31
1653243900000|2022-05-22 18:25:00|13.43|13.23|13.46|13.26|13.48|13.28|13.42|13.22|16
1653244200000|2022-05-22 18:30:00|13.45|13.25|13.48|13.28|13.49|13.29|13.43|13.23|42
1653244500000|2022-05-22 18:35:00|13.47|13.27|13.44|13.24|13.47|13.27|13.44|13.24|50
1653244800000|2022-05-22 18:40:00|13.43|13.23|13.44|13.24|13.45|13.25|13.42|13.22|36
1653245100000|2022-05-22 18:45:00|13.43|13.23|13.41|13.21|13.44|13.24|13.4|13.2|45
1653245400000|2022-05-22 18:50:00|13.4|13.2|13.43|13.23|13.45|13.25|13.4|13.2|44
1653245700000|2022-05-22 18:55:00|13.44|13.24|13.44|13.24|13.44|13.24|13.42|13.22|21
1653246000000|2022-05-22 19:00:00|13.43|13.23|13.48|13.28|13.49|13.29|13.43|13.23|56
1653246300000|2022-05-22 19:05:00|13.47|13.27|13.46|13.26|13.48|13.28|13.45|13.25|28
1653246600000|2022-05-22 19:10:00|13.45|13.25|13.42|13.22|13.46|13.26|13.42|13.22|24
1653246900000|2022-05-22 19:15:00|13.43|13.23|13.43|13.23|13.44|13.24|13.42|13.22|23
1653247200000|2022-05-22 19:20:00|13.44|13.24|13.47|13.27|13.47|13.27|13.43|13.23|40
1653247500000|2022-05-22 19:25:00|13.46|13.26|13.44|13.24|13.48|13.28|13.43|13.23|66
1653247800000|2022-05-22 19:30:00|13.54|13.14|13.51|13.11|13.54|13.14|13.51|13.11|46
1653248100000|2022-05-22 19:35:00|13.52|13.12|13.53|13.13|13.54|13.14|13.51|13.11|28
1653248400000|2022-05-22 19:40:00|13.52|13.12|13.54|13.14|13.55|13.15|13.52|13.12|39
1653248700000|2022-05-22 19:45:00|13.55|13.15|13.53|13.13|13.56|13.16|13.49|13.09|45
1653249000000|2022-05-22 19:50:00|13.52|13.12|13.5|13.1|13.53|13.13|13.49|13.09|35
1653249300000|2022-05-22 19:55:00|13.51|13.11|13.49|13.09|13.51|13.11|13.49|13.09|45
1653249600000|2022-05-22 20:00:00|13.48|13.08|13.5|13.1|13.52|13.12|13.48|13.08|39
1653249900000|2022-05-22 20:05:00|13.51|13.11|13.5|13.1|13.52|13.12|13.49|13.09|38
1653250200000|2022-05-22 20:10:00|13.51|13.11|13.52|13.12|13.53|13.13|13.5|13.1|46
1653250500000|2022-05-22 20:15:00|13.53|13.13|13.54|13.14|13.54|13.14|13.53|13.13|10
1653250800000|2022-05-22 20:20:00|13.55|13.15|13.56|13.16|13.56|13.16|13.53|13.13|8
1653251100000|2022-05-22 20:25:00|13.57|13.17|13.59|13.19|13.59|13.19|13.57|13.17|13
1653251400000|2022-05-22 20:30:00|13.6|13.2|13.59|13.19|13.61|13.21|13.56|13.16|38
1653251700000|2022-05-22 20:35:00|13.58|13.18|13.59|13.19|13.61|13.21|13.58|13.18|20
1653252000000|2022-05-22 20:40:00|13.6|13.2|13.61|13.21|13.62|13.22|13.59|13.19|18
1653252300000|2022-05-22 20:45:00|13.62|13.22|13.57|13.17|13.62|13.22|13.57|13.17|28
1653252600000|2022-05-22 20:50:00|13.58|13.18|13.55|13.15|13.58|13.18|13.55|13.15|58
1653252900000|2022-05-22 20:55:00|13.56|13.16|13.53|13.13|13.56|13.16|13.52|13.12|20
1653253200000|2022-05-22 21:00:00|13.52|13.12|13.54|13.14|13.54|13.14|13.51|13.11|43
1653253500000|2022-05-22 21:05:00|13.53|13.13|13.58|13.18|13.58|13.18|13.52|13.12|26
1653253800000|2022-05-22 21:10:00|13.57|13.17|13.55|13.15|13.58|13.18|13.55|13.15|23
1653254100000|2022-05-22 21:15:00|13.56|13.16|13.57|13.17|13.58|13.18|13.55|13.15|34
1653254400000|2022-05-22 21:20:00|13.56|13.16|13.49|13.29|13.58|13.3|13.48|13.16|53
1653254700000|2022-05-22 21:25:00|13.48|13.28|13.47|13.27|13.49|13.29|13.47|13.27|42
1653255000000|2022-05-22 21:30:00|13.48|13.28|13.5|13.3|13.5|13.3|13.47|13.27|17
1653255300000|2022-05-22 21:35:00|13.51|13.31|13.49|13.29|13.52|13.32|13.48|13.28|43
1653255600000|2022-05-22 21:40:00|13.48|13.28|13.5|13.3|13.5|13.3|13.47|13.27|15
1653255900000|2022-05-22 21:45:00|13.49|13.29|13.5|13.3|13.5|13.3|13.48|13.28|46
1653256200000|2022-05-22 21:50:00|13.51|13.31|13.5|13.3|13.51|13.31|13.5|13.3|6
1653256500000|2022-05-22 21:55:00|13.49|13.29|13.48|13.28|13.5|13.3|13.48|13.28|18
1653256800000|2022-05-22 22:00:00|13.49|13.29|13.59|13.39|13.6|13.4|13.49|13.29|47
1653257100000|2022-05-22 22:05:00|13.6|13.4|13.59|13.39|13.61|13.41|13.58|13.38|52
1653257400000|2022-05-22 22:10:00|13.6|13.4|13.64|13.44|13.64|13.44|13.59|13.39|53
1653257700000|2022-05-22 22:15:00|13.63|13.43|13.62|13.42|13.64|13.44|13.59|13.39|46
1653258000000|2022-05-22 22:20:00|13.61|13.41|13.66|13.46|13.7|13.5|13.61|13.41|104
1653258300000|2022-05-22 22:25:00|13.65|13.45|13.64|13.44|13.66|13.46|13.62|13.42|66
1653258600000|2022-05-22 22:30:00|13.65|13.45|13.66|13.46|13.67|13.47|13.65|13.45|48
1653258900000|2022-05-22 22:35:00|13.65|13.45|13.66|13.46|13.67|13.47|13.64|13.44|48
1653259200000|2022-05-22 22:40:00|13.67|13.47|13.65|13.45|13.67|13.47|13.64|13.44|37
1653259500000|2022-05-22 22:45:00|13.64|13.44|13.65|13.45|13.66|13.46|13.63|13.43|50
1653259800000|2022-05-22 22:50:00|13.66|13.46|13.64|13.44|13.67|13.47|13.64|13.44|35
1653260100000|2022-05-22 22:55:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|21
1653260400000|2022-05-22 23:00:00|13.64|13.44|13.67|13.47|13.67|13.47|13.63|13.43|30
1653260700000|2022-05-22 23:05:00|13.66|13.46|13.7|13.5|13.7|13.5|13.66|13.46|35
1653261000000|2022-05-22 23:10:00|13.69|13.49|13.69|13.49|13.7|13.5|13.69|13.49|27
1653261300000|2022-05-22 23:15:00|13.7|13.5|13.67|13.47|13.7|13.5|13.66|13.46|34
1653261600000|2022-05-22 23:20:00|13.66|13.46|13.67|13.47|13.68|13.48|13.66|13.46|26
1653261900000|2022-05-22 23:25:00|13.68|13.48|13.71|13.51|13.76|13.56|13.67|13.47|64
1653262200000|2022-05-22 23:30:00|13.7|13.5|13.66|13.46|13.71|13.51|13.65|13.45|43
1653262500000|2022-05-22 23:35:00|13.67|13.47|13.66|13.46|13.67|13.47|13.65|13.45|36
1653262800000|2022-05-22 23:40:00|13.65|13.45|13.66|13.46|13.66|13.46|13.64|13.44|22
1653263100000|2022-05-22 23:45:00|13.65|13.45|13.66|13.46|13.67|13.47|13.65|13.45|24
1653263400000|2022-05-22 23:50:00|13.65|13.45|13.66|13.46|13.67|13.47|13.65|13.45|14
1653263700000|2022-05-22 23:55:00|13.67|13.47|13.63|13.43|13.67|13.47|13.62|13.42|53
1653264000000|2022-05-23 00:00:00|13.64|13.44|13.63|13.43|13.67|13.47|13.61|13.41|48
1653264300000|2022-05-23 00:05:00|13.62|13.42|13.69|13.49|13.71|13.51|13.62|13.42|30
1653264600000|2022-05-23 00:10:00|13.68|13.48|13.74|13.54|13.75|13.55|13.67|13.47|47
1653264900000|2022-05-23 00:15:00|13.75|13.55|13.78|13.58|13.81|13.61|13.74|13.54|78
1653265200000|2022-05-23 00:20:00|13.79|13.59|13.77|13.57|13.8|13.6|13.76|13.56|37
1653265500000|2022-05-23 00:25:00|13.76|13.56|13.72|13.52|13.77|13.57|13.71|13.51|47
1653265800000|2022-05-23 00:30:00|13.73|13.53|13.71|13.51|13.73|13.53|13.69|13.49|55
1653266100000|2022-05-23 00:35:00|13.72|13.52|13.74|13.54|13.75|13.55|13.71|13.51|31
1653266400000|2022-05-23 00:40:00|13.73|13.53|13.78|13.58|13.8|13.6|13.73|13.53|46
1653266700000|2022-05-23 00:45:00|13.77|13.57|13.8|13.6|13.8|13.6|13.75|13.55|28
1653267000000|2022-05-23 00:50:00|13.79|13.59|13.78|13.58|13.8|13.6|13.77|13.57|20
1653267300000|2022-05-23 00:55:00|13.79|13.59|13.79|13.59|13.8|13.6|13.77|13.57|35
1653267600000|2022-05-23 01:00:00|13.8|13.6|13.75|13.55|13.8|13.6|13.75|13.55|48
1653267900000|2022-05-23 01:05:00|13.76|13.56|13.74|13.54|13.77|13.57|13.71|13.51|51
1653268200000|2022-05-23 01:10:00|13.73|13.53|13.71|13.51|13.74|13.54|13.69|13.49|35
1653268500000|2022-05-23 01:15:00|13.7|13.5|13.7|13.5|13.72|13.52|13.68|13.48|43
1653268800000|2022-05-23 01:20:00|13.69|13.49|13.69|13.49|13.71|13.51|13.69|13.49|37
1653269100000|2022-05-23 01:25:00|13.7|13.5|13.7|13.5|13.71|13.51|13.68|13.48|25
1653269400000|2022-05-23 01:30:00|13.69|13.49|13.67|13.47|13.69|13.49|13.65|13.45|47
1653269700000|2022-05-23 01:35:00|13.66|13.46|13.65|13.45|13.68|13.48|13.65|13.45|22
1653270000000|2022-05-23 01:40:00|13.66|13.46|13.62|13.42|13.66|13.46|13.61|13.41|47
1653270300000|2022-05-23 01:45:00|13.63|13.43|13.61|13.41|13.63|13.43|13.6|13.4|37
1653270600000|2022-05-23 01:50:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|10
1653270900000|2022-05-23 01:55:00|13.64|13.44|13.61|13.41|13.64|13.44|13.59|13.39|20
1653271200000|2022-05-23 02:00:00|13.62|13.42|13.55|13.35|13.62|13.42|13.55|13.35|42
1653271500000|2022-05-23 02:05:00|13.54|13.34|13.53|13.33|13.55|13.35|13.52|13.32|38
1653271800000|2022-05-23 02:10:00|13.54|13.34|13.52|13.32|13.55|13.35|13.51|13.31|35
1653272100000|2022-05-23 02:15:00|13.53|13.33|13.53|13.33|13.54|13.34|13.51|13.31|35
1653272400000|2022-05-23 02:20:00|13.52|13.32|13.52|13.32|13.54|13.34|13.49|13.29|33
1653272700000|2022-05-23 02:25:00|13.51|13.31|13.5|13.3|13.51|13.31|13.49|13.29|22
1653273000000|2022-05-23 02:30:00|13.49|13.29|13.5|13.3|13.52|13.32|13.47|13.27|86
1653273300000|2022-05-23 02:35:00|13.49|13.29|13.5|13.3|13.53|13.33|13.49|13.29|30
1653273600000|2022-05-23 02:40:00|13.51|13.31|13.51|13.31|13.51|13.31|13.49|13.29|41
1653273900000|2022-05-23 02:45:00|13.5|13.3|13.52|13.32|13.53|13.33|13.5|13.3|65
1653274200000|2022-05-23 02:50:00|13.51|13.31|13.52|13.32|13.53|13.33|13.5|13.3|46
1653274500000|2022-05-23 02:55:00|13.53|13.33|13.54|13.34|13.55|13.35|13.53|13.33|6
1653274800000|2022-05-23 03:00:00|13.55|13.35|13.57|13.37|13.57|13.37|13.55|13.35|35
1653275100000|2022-05-23 03:05:00|13.56|13.36|13.56|13.36|13.58|13.38|13.56|13.36|31
1653275400000|2022-05-23 03:10:00|13.57|13.37|13.56|13.36|13.57|13.37|13.55|13.35|32
1653275700000|2022-05-23 03:15:00|13.55|13.35|13.54|13.34|13.56|13.36|13.54|13.34|30
1653276000000|2022-05-23 03:20:00|13.55|13.35|13.55|13.35|13.56|13.36|13.54|13.34|33
1653276300000|2022-05-23 03:25:00|13.54|13.34|13.54|13.34|13.55|13.35|13.53|13.33|29
1653276600000|2022-05-23 03:30:00|13.53|13.33|13.55|13.35|13.56|13.36|13.53|13.33|21
1653276900000|2022-05-23 03:35:00|13.56|13.36|13.56|13.36|13.57|13.37|13.55|13.35|19
1653277200000|2022-05-23 03:40:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|21
1653277500000|2022-05-23 03:45:00|13.58|13.38|13.61|13.41|13.61|13.41|13.57|13.37|46
1653277800000|2022-05-23 03:50:00|13.6|13.4|13.61|13.41|13.62|13.42|13.6|13.4|8
1653278100000|2022-05-23 03:55:00|13.62|13.42|13.63|13.43|13.63|13.43|13.61|13.41|52
1653278400000|2022-05-23 04:00:00|13.64|13.44|13.65|13.45|13.66|13.46|13.63|13.43|32
1653278700000|2022-05-23 04:05:00|13.64|13.44|13.64|13.44|13.66|13.46|13.63|13.43|39
1653279000000|2022-05-23 04:10:00|13.65|13.45|13.65|13.45|13.66|13.46|13.65|13.45|31
1653279300000|2022-05-23 04:15:00|13.66|13.46|13.67|13.47|13.67|13.47|13.64|13.44|30
1653279600000|2022-05-23 04:20:00|13.66|13.46|13.69|13.49|13.7|13.5|13.66|13.46|44
1653279900000|2022-05-23 04:25:00|13.67|13.47|13.7|13.5|13.71|13.51|13.67|13.47|37
1653280200000|2022-05-23 04:30:00|13.71|13.51|13.68|13.48|13.72|13.52|13.68|13.48|12
1653280500000|2022-05-23 04:35:00|13.69|13.49|13.68|13.48|13.69|13.49|13.68|13.48|10
1653280800000|2022-05-23 04:40:00|13.69|13.49|13.67|13.47|13.69|13.49|13.65|13.45|35
1653281100000|2022-05-23 04:45:00|13.66|13.46|13.67|13.47|13.68|13.48|13.66|13.46|16
1653281400000|2022-05-23 04:50:00|13.66|13.46|13.62|13.42|13.66|13.46|13.61|13.41|19
1653281700000|2022-05-23 04:55:00|13.61|13.41|13.63|13.43|13.63|13.43|13.61|13.41|19
1653282000000|2022-05-23 05:00:00|13.62|13.42|13.66|13.46|13.67|13.47|13.62|13.42|19
1653282300000|2022-05-23 05:05:00|13.65|13.45|13.66|13.46|13.67|13.47|13.64|13.44|12
1653282600000|2022-05-23 05:10:00|13.65|13.45|13.68|13.48|13.69|13.49|13.65|13.45|36
1653282900000|2022-05-23 05:15:00|13.69|13.49|13.68|13.48|13.69|13.49|13.66|13.46|24
1653283200000|2022-05-23 05:20:00|13.67|13.47|13.71|13.51|13.73|13.53|13.67|13.47|48
1653283500000|2022-05-23 05:25:00|13.7|13.5|13.67|13.47|13.72|13.52|13.67|13.47|44
1653283800000|2022-05-23 05:30:00|13.68|13.48|13.65|13.45|13.68|13.48|13.63|13.43|54
1653284100000|2022-05-23 05:35:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|21
1653284400000|2022-05-23 05:40:00|13.63|13.43|13.62|13.42|13.65|13.45|13.61|13.41|24
1653284700000|2022-05-23 05:45:00|13.61|13.41|13.69|13.49|13.7|13.5|13.61|13.41|53
1653285000000|2022-05-23 05:50:00|13.68|13.48|13.68|13.48|13.7|13.5|13.66|13.46|39
1653285300000|2022-05-23 05:55:00|13.67|13.47|13.7|13.5|13.71|13.51|13.67|13.47|66
1653285600000|2022-05-23 06:00:00|13.69|13.49|13.7|13.5|13.71|13.51|13.68|13.48|36
1653285900000|2022-05-23 06:05:00|13.71|13.51|13.72|13.52|13.73|13.53|13.7|13.5|24
1653286200000|2022-05-23 06:10:00|13.71|13.51|13.69|13.49|13.72|13.52|13.68|13.48|29
1653286500000|2022-05-23 06:15:00|13.7|13.5|13.7|13.5|13.72|13.52|13.68|13.48|35
1653286800000|2022-05-23 06:20:00|13.71|13.51|13.72|13.52|13.72|13.52|13.69|13.49|34
1653287100000|2022-05-23 06:25:00|13.71|13.51|13.69|13.49|13.72|13.52|13.68|13.48|25
1653287400000|2022-05-23 06:30:00|13.7|13.5|13.68|13.48|13.7|13.5|13.67|13.47|37
1653287700000|2022-05-23 06:35:00|13.69|13.49|13.7|13.5|13.71|13.51|13.68|13.48|26
1653288000000|2022-05-23 06:40:00|13.71|13.51|13.74|13.54|13.77|13.57|13.7|13.5|44
1653288300000|2022-05-23 06:45:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|53
1653288600000|2022-05-23 06:50:00|13.76|13.56|13.76|13.56|13.77|13.57|13.75|13.55|15
1653288900000|2022-05-23 06:55:00|13.75|13.55|13.76|13.56|13.77|13.57|13.74|13.54|28
1653289200000|2022-05-23 07:00:00|13.77|13.57|13.76|13.56|13.78|13.58|13.76|13.56|52
1653289500000|2022-05-23 07:05:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|31
1653289800000|2022-05-23 07:10:00|13.74|13.54|13.76|13.56|13.77|13.57|13.74|13.54|53
1653290100000|2022-05-23 07:15:00|13.75|13.55|13.79|13.59|13.79|13.59|13.75|13.55|21
1653290400000|2022-05-23 07:20:00|13.78|13.58|13.83|13.63|13.84|13.64|13.78|13.58|65
1653290700000|2022-05-23 07:25:00|13.84|13.64|13.83|13.63|13.85|13.65|13.82|13.62|128
1653291000000|2022-05-23 07:30:00|13.84|13.64|13.87|13.67|13.89|13.69|13.81|13.61|54
1653291300000|2022-05-23 07:35:00|13.88|13.68|13.89|13.69|13.9|13.7|13.87|13.67|42
1653291600000|2022-05-23 07:40:00|13.88|13.68|13.82|13.62|13.88|13.68|13.82|13.62|47
1653291900000|2022-05-23 07:45:00|13.83|13.63|13.81|13.61|13.83|13.63|13.81|13.61|41
1653292200000|2022-05-23 07:50:00|13.82|13.62|13.8|13.6|13.82|13.62|13.8|13.6|59
1653292500000|2022-05-23 07:55:00|13.79|13.59|13.77|13.57|13.8|13.6|13.77|13.57|29
1653292800000|2022-05-23 08:00:00|13.78|13.58|13.79|13.59|13.81|13.61|13.77|13.57|42
1653293100000|2022-05-23 08:05:00|13.8|13.6|13.83|13.63|13.85|13.65|13.8|13.6|26
1653293400000|2022-05-23 08:10:00|13.84|13.64|13.79|13.59|13.84|13.64|13.78|13.58|24
1653293700000|2022-05-23 08:15:00|13.78|13.58|13.76|13.56|13.79|13.59|13.75|13.55|32
1653294000000|2022-05-23 08:20:00|13.77|13.57|13.79|13.59|13.8|13.6|13.76|13.56|24
1653294300000|2022-05-23 08:25:00|13.8|13.6|13.79|13.59|13.81|13.61|13.79|13.59|42
1653294600000|2022-05-23 08:30:00|13.8|13.6|13.78|13.58|13.83|13.63|13.77|13.57|18
1653294900000|2022-05-23 08:35:00|13.77|13.57|13.74|13.54|13.77|13.57|13.72|13.52|41
1653295200000|2022-05-23 08:40:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|30
1653295500000|2022-05-23 08:45:00|13.75|13.55|13.74|13.54|13.76|13.56|13.71|13.51|28
1653295800000|2022-05-23 08:50:00|13.75|13.55|13.74|13.54|13.77|13.57|13.73|13.53|46
1653296100000|2022-05-23 08:55:00|13.75|13.55|13.72|13.52|13.75|13.55|13.72|13.52|14
1653296400000|2022-05-23 09:00:00|13.73|13.53|13.71|13.51|13.74|13.54|13.68|13.48|60
1653296700000|2022-05-23 09:05:00|13.7|13.5|13.71|13.51|13.72|13.52|13.69|13.49|38
1653297000000|2022-05-23 09:10:00|13.7|13.5|13.72|13.52|13.73|13.53|13.68|13.48|35
1653297300000|2022-05-23 09:15:00|13.71|13.51|13.71|13.51|13.72|13.52|13.69|13.49|31
1653297600000|2022-05-23 09:20:00|13.72|13.52|13.72|13.52|13.74|13.54|13.69|13.49|27
1653297900000|2022-05-23 09:25:00|13.71|13.51|13.74|13.54|13.74|13.54|13.7|13.5|28
1653298200000|2022-05-23 09:30:00|13.75|13.55|13.76|13.56|13.77|13.57|13.73|13.53|56
1653298500000|2022-05-23 09:35:00|13.75|13.55|13.78|13.58|13.8|13.6|13.75|13.55|49
1653298800000|2022-05-23 09:40:00|13.77|13.57|13.77|13.57|13.8|13.6|13.77|13.57|23
1653299100000|2022-05-23 09:45:00|13.78|13.58|13.8|13.6|13.8|13.6|13.74|13.54|41
1653299400000|2022-05-23 09:50:00|13.79|13.59|13.81|13.61|13.82|13.62|13.77|13.57|42
1653299700000|2022-05-23 09:55:00|13.82|13.62|13.8|13.6|13.82|13.62|13.8|13.6|23
1653300000000|2022-05-23 10:00:00|13.81|13.61|13.8|13.6|13.83|13.63|13.78|13.58|40
1653300300000|2022-05-23 10:05:00|13.81|13.61|13.83|13.63|13.86|13.66|13.81|13.61|39
1653300600000|2022-05-23 10:10:00|13.82|13.62|13.88|13.68|13.89|13.69|13.82|13.62|39
1653300900000|2022-05-23 10:15:00|13.87|13.67|13.89|13.69|13.92|13.72|13.87|13.67|35
1653301200000|2022-05-23 10:20:00|13.9|13.7|13.88|13.68|13.93|13.73|13.88|13.68|47
1653301500000|2022-05-23 10:25:00|13.89|13.69|13.88|13.68|13.89|13.69|13.87|13.67|20
1653301800000|2022-05-23 10:30:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|34
1653302100000|2022-05-23 10:35:00|13.85|13.65|13.84|13.64|13.85|13.65|13.82|13.62|42
1653302400000|2022-05-23 10:40:00|13.83|13.63|13.86|13.66|13.86|13.66|13.83|13.63|41
1653302700000|2022-05-23 10:45:00|13.87|13.67|13.81|13.61|13.87|13.67|13.81|13.61|53
1653303000000|2022-05-23 10:50:00|13.8|13.6|13.79|13.59|13.8|13.6|13.77|13.57|18
1653303300000|2022-05-23 10:55:00|13.78|13.58|13.81|13.61|13.82|13.62|13.78|13.58|30
1653303600000|2022-05-23 11:00:00|13.8|13.6|13.85|13.65|13.86|13.66|13.8|13.6|36
1653303900000|2022-05-23 11:05:00|13.86|13.66|13.87|13.67|13.87|13.67|13.83|13.63|52
1653304200000|2022-05-23 11:10:00|13.86|13.66|13.87|13.67|13.89|13.69|13.85|13.65|92
1653304500000|2022-05-23 11:15:00|13.86|13.66|13.88|13.68|13.89|13.69|13.86|13.66|57
1653304800000|2022-05-23 11:20:00|13.87|13.67|13.88|13.68|13.9|13.7|13.86|13.66|60
1653305100000|2022-05-23 11:25:00|13.89|13.69|13.87|13.67|13.9|13.7|13.86|13.66|33
1653305400000|2022-05-23 11:30:00|13.88|13.68|13.83|13.63|13.89|13.69|13.83|13.63|18
1653305700000|2022-05-23 11:35:00|13.84|13.64|13.88|13.68|13.88|13.68|13.82|13.62|39
1653306000000|2022-05-23 11:40:00|13.87|13.67|13.91|13.71|13.92|13.72|13.87|13.67|39
1653306300000|2022-05-23 11:45:00|13.9|13.7|13.84|13.64|13.9|13.7|13.83|13.63|40
1653306600000|2022-05-23 11:50:00|13.85|13.65|13.85|13.65|13.86|13.66|13.82|13.62|37
1653306900000|2022-05-23 11:55:00|13.84|13.64|13.84|13.64|13.86|13.66|13.83|13.63|25
1653307200000|2022-05-23 12:00:00|13.85|13.65|13.84|13.64|13.85|13.65|13.79|13.59|52
1653307500000|2022-05-23 12:05:00|13.85|13.65|13.85|13.65|13.87|13.67|13.84|13.64|33
1653307800000|2022-05-23 12:10:00|13.84|13.64|13.86|13.66|13.87|13.67|13.83|13.63|53
1653308100000|2022-05-23 12:15:00|13.87|13.67|13.86|13.66|13.9|13.7|13.86|13.66|42
1653308400000|2022-05-23 12:20:00|13.87|13.67|13.87|13.67|13.88|13.68|13.86|13.66|63
1653308700000|2022-05-23 12:25:00|13.86|13.66|13.85|13.65|13.87|13.67|13.85|13.65|26
1653309000000|2022-05-23 12:30:00|13.86|13.66|13.8|13.6|13.86|13.66|13.8|13.6|21
1653309300000|2022-05-23 12:35:00|13.81|13.61|13.81|13.61|13.82|13.62|13.8|13.6|27
1653309600000|2022-05-23 12:40:00|13.8|13.6|13.79|13.59|13.81|13.61|13.78|13.58|62
1653309900000|2022-05-23 12:45:00|13.78|13.58|13.79|13.59|13.81|13.61|13.77|13.57|40
1653310200000|2022-05-23 12:50:00|13.8|13.6|13.79|13.59|13.81|13.61|13.78|13.58|32
1653310500000|2022-05-23 12:55:00|13.8|13.6|13.75|13.55|13.8|13.6|13.71|13.51|75
1653310800000|2022-05-23 13:00:00|13.74|13.54|13.67|13.47|13.74|13.54|13.64|13.44|68
1653311100000|2022-05-23 13:05:00|13.68|13.48|13.71|13.51|13.71|13.51|13.66|13.46|60
1653311400000|2022-05-23 13:10:00|13.7|13.5|13.73|13.53|13.74|13.54|13.7|13.5|38
1653311700000|2022-05-23 13:15:00|13.74|13.54|13.75|13.55|13.76|13.56|13.69|13.49|30
1653312000000|2022-05-23 13:20:00|13.76|13.56|13.76|13.56|13.77|13.57|13.74|13.54|41
1653312300000|2022-05-23 13:25:00|13.75|13.55|13.75|13.55|13.77|13.57|13.73|13.53|53
1653312600000|2022-05-23 13:30:00|13.76|13.56|13.74|13.54|13.81|13.61|13.7|13.5|129
1653312900000|2022-05-23 13:35:00|13.75|13.55|13.67|13.47|13.76|13.56|13.63|13.43|103
1653313200000|2022-05-23 13:40:00|13.66|13.46|13.7|13.5|13.71|13.51|13.62|13.42|155
1653313500000|2022-05-23 13:45:00|13.71|13.51|13.73|13.53|13.75|13.55|13.68|13.48|95
1653313800000|2022-05-23 13:50:00|13.74|13.54|13.72|13.52|13.76|13.56|13.71|13.51|67
1653314100000|2022-05-23 13:55:00|13.73|13.53|13.64|13.44|13.74|13.54|13.64|13.44|89
1653314400000|2022-05-23 14:00:00|13.65|13.45|13.54|13.34|13.65|13.45|13.53|13.33|94
1653314700000|2022-05-23 14:05:00|13.55|13.35|13.53|13.33|13.58|13.38|13.5|13.3|101
1653315000000|2022-05-23 14:10:00|13.52|13.32|13.57|13.37|13.58|13.38|13.49|13.29|79
1653315300000|2022-05-23 14:15:00|13.56|13.36|13.62|13.42|13.63|13.43|13.56|13.36|107
1653315600000|2022-05-23 14:20:00|13.61|13.41|13.59|13.39|13.62|13.42|13.57|13.37|79
1653315900000|2022-05-23 14:25:00|13.6|13.4|13.62|13.42|13.62|13.42|13.55|13.35|51
1653316200000|2022-05-23 14:30:00|13.63|13.43|13.65|13.45|13.67|13.47|13.59|13.39|67
1653316500000|2022-05-23 14:35:00|13.66|13.46|13.63|13.43|13.67|13.47|13.61|13.41|48
1653316800000|2022-05-23 14:40:00|13.62|13.42|13.63|13.43|13.65|13.45|13.61|13.41|60
1653317100000|2022-05-23 14:45:00|13.62|13.42|13.65|13.45|13.68|13.48|13.61|13.41|102
1653317400000|2022-05-23 14:50:00|13.64|13.44|13.64|13.44|13.66|13.46|13.61|13.41|58
1653317700000|2022-05-23 14:55:00|13.63|13.43|13.64|13.44|13.65|13.45|13.61|13.41|54
1653318000000|2022-05-23 15:00:00|13.63|13.43|13.71|13.51|13.73|13.53|13.62|13.42|81
1653318300000|2022-05-23 15:05:00|13.7|13.5|13.68|13.48|13.72|13.52|13.67|13.47|59
1653318600000|2022-05-23 15:10:00|13.67|13.47|13.71|13.51|13.71|13.51|13.66|13.46|81
1653318900000|2022-05-23 15:15:00|13.7|13.5|13.7|13.5|13.72|13.52|13.68|13.48|59
1653319200000|2022-05-23 15:20:00|13.69|13.49|13.7|13.5|13.72|13.52|13.69|13.49|58
1653319500000|2022-05-23 15:25:00|13.69|13.49|13.7|13.5|13.72|13.52|13.68|13.48|54
1653319800000|2022-05-23 15:30:00|13.69|13.49|13.71|13.51|13.72|13.52|13.68|13.48|57
1653320100000|2022-05-23 15:35:00|13.7|13.5|13.73|13.53|13.73|13.53|13.67|13.47|48
1653320400000|2022-05-23 15:40:00|13.72|13.52|13.72|13.52|13.73|13.53|13.7|13.5|33
1653320700000|2022-05-23 15:45:00|13.73|13.53|13.7|13.5|13.75|13.55|13.68|13.48|74
1653321000000|2022-05-23 15:50:00|13.71|13.51|13.7|13.5|13.71|13.51|13.69|13.49|36
1653321300000|2022-05-23 15:55:00|13.71|13.51|13.69|13.49|13.71|13.51|13.68|13.48|93
1653321600000|2022-05-23 16:00:00|13.68|13.48|13.7|13.5|13.71|13.51|13.68|13.48|71
1653321900000|2022-05-23 16:05:00|13.71|13.51|13.75|13.55|13.76|13.56|13.71|13.51|57
1653322200000|2022-05-23 16:10:00|13.76|13.56|13.73|13.53|13.77|13.57|13.72|13.52|84
1653322500000|2022-05-23 16:15:00|13.74|13.54|13.74|13.54|13.74|13.54|13.72|13.52|33
1653322800000|2022-05-23 16:20:00|13.75|13.55|13.79|13.59|13.8|13.6|13.74|13.54|51
1653323100000|2022-05-23 16:25:00|13.78|13.58|13.77|13.57|13.79|13.59|13.77|13.57|34
1653323400000|2022-05-23 16:30:00|13.78|13.58|13.73|13.53|13.78|13.58|13.73|13.53|54
1653323700000|2022-05-23 16:35:00|13.72|13.52|13.77|13.57|13.77|13.57|13.71|13.51|40
1653324000000|2022-05-23 16:40:00|13.76|13.56|13.74|13.54|13.77|13.57|13.73|13.53|37
1653324300000|2022-05-23 16:45:00|13.73|13.53|13.7|13.5|13.73|13.53|13.69|13.49|34
1653324600000|2022-05-23 16:50:00|13.71|13.51|13.68|13.48|13.71|13.51|13.68|13.48|44
1653324900000|2022-05-23 16:55:00|13.69|13.49|13.71|13.51|13.72|13.52|13.65|13.45|55
1653325200000|2022-05-23 17:00:00|13.7|13.5|13.63|13.43|13.71|13.51|13.63|13.43|108
1653325500000|2022-05-23 17:05:00|13.62|13.42|13.65|13.45|13.66|13.46|13.62|13.42|46
1653325800000|2022-05-23 17:10:00|13.66|13.46|13.65|13.45|13.67|13.47|13.64|13.44|54
1653326100000|2022-05-23 17:15:00|13.64|13.44|13.62|13.42|13.64|13.44|13.59|13.39|35
1653326400000|2022-05-23 17:20:00|13.61|13.41|13.63|13.43|13.63|13.43|13.6|13.4|23
1653326700000|2022-05-23 17:25:00|13.62|13.42|13.64|13.44|13.65|13.45|13.62|13.42|31
1653327000000|2022-05-23 17:30:00|13.63|13.43|13.64|13.44|13.66|13.46|13.6|13.4|50
1653327300000|2022-05-23 17:35:00|13.63|13.43|13.65|13.45|13.67|13.47|13.63|13.43|25
1653327600000|2022-05-23 17:40:00|13.66|13.46|13.63|13.43|13.66|13.46|13.62|13.42|42
1653327900000|2022-05-23 17:45:00|13.62|13.42|13.62|13.42|13.65|13.45|13.61|13.41|41
1653328200000|2022-05-23 17:50:00|13.63|13.43|13.59|13.39|13.63|13.43|13.58|13.38|41
1653328500000|2022-05-23 17:55:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|29
1653328800000|2022-05-23 18:00:00|13.57|13.37|13.57|13.37|13.58|13.38|13.53|13.33|51
1653329100000|2022-05-23 18:05:00|13.58|13.38|13.6|13.4|13.61|13.41|13.56|13.36|39
1653329400000|2022-05-23 18:10:00|13.61|13.41|13.63|13.43|13.64|13.44|13.61|13.41|15
1653329700000|2022-05-23 18:15:00|13.62|13.42|13.61|13.41|13.63|13.43|13.6|13.4|40
1653330000000|2022-05-23 18:20:00|13.6|13.4|13.58|13.38|13.61|13.41|13.57|13.37|19
1653330300000|2022-05-23 18:25:00|13.57|13.37|13.56|13.36|13.58|13.38|13.54|13.34|52
1653330600000|2022-05-23 18:30:00|13.55|13.35|13.58|13.38|13.59|13.39|13.54|13.34|47
1653330900000|2022-05-23 18:35:00|13.57|13.37|13.57|13.37|13.58|13.38|13.53|13.33|47
1653331200000|2022-05-23 18:40:00|13.56|13.36|13.59|13.39|13.6|13.4|13.55|13.35|36
1653331500000|2022-05-23 18:45:00|13.6|13.4|13.57|13.37|13.6|13.4|13.56|13.36|52
1653331800000|2022-05-23 18:50:00|13.56|13.36|13.51|13.31|13.59|13.39|13.51|13.31|96
1653332100000|2022-05-23 18:55:00|13.52|13.32|13.46|13.26|13.53|13.33|13.46|13.26|105
1653332400000|2022-05-23 19:00:00|13.45|13.25|13.35|13.15|13.45|13.25|13.35|13.15|123
1653332700000|2022-05-23 19:05:00|13.34|13.14|13.39|13.19|13.39|13.19|13.32|13.12|48
1653333000000|2022-05-23 19:10:00|13.38|13.18|13.33|13.13|13.39|13.19|13.33|13.13|82
1653333300000|2022-05-23 19:15:00|13.34|13.14|13.29|13.09|13.34|13.14|13.23|13.03|127
1653333600000|2022-05-23 19:20:00|13.3|13.1|13.24|13.04|13.3|13.1|13.21|13.01|83
1653333900000|2022-05-23 19:25:00|13.23|13.03|13.23|13.03|13.25|13.05|13.19|12.99|89
1653334200000|2022-05-23 19:30:00|13.22|13.02|13.24|13.04|13.25|13.05|13.21|13.01|77
1653334500000|2022-05-23 19:35:00|13.23|13.03|13.2|13|13.24|13.04|13.18|12.98|80
1653334800000|2022-05-23 19:40:00|13.19|12.99|13.2|13|13.23|13.03|13.17|12.97|66
1653335100000|2022-05-23 19:45:00|13.19|12.99|13.19|12.99|13.21|13.01|13.17|12.97|71
1653335400000|2022-05-23 19:50:00|13.2|13|13.17|12.97|13.26|13.06|13.15|12.95|92
1653335700000|2022-05-23 19:55:00|13.16|12.96|13.12|12.92|13.18|12.98|13.11|12.91|65
1653336000000|2022-05-23 20:00:00|13.11|12.91|13.17|12.97|13.19|12.99|13.1|12.9|89
1653336300000|2022-05-23 20:05:00|13.18|12.98|13.26|13.06|13.28|13.08|13.17|12.97|75
1653336600000|2022-05-23 20:10:00|13.27|13.07|13.22|13.02|13.27|13.07|13.21|13.01|40
1653336900000|2022-05-23 20:15:00|13.21|13.01|13.24|13.04|13.27|13.07|13.21|13.01|60
1653337200000|2022-05-23 20:20:00|13.25|13.05|13.21|13.01|13.25|13.05|13.21|13.01|67
1653337500000|2022-05-23 20:25:00|13.22|13.02|13.24|13.04|13.26|13.06|13.21|13.01|41
1653337800000|2022-05-23 20:30:00|13.25|13.05|13.27|13.07|13.27|13.07|13.22|13.02|51
1653338100000|2022-05-23 20:35:00|13.26|13.06|13.29|13.09|13.29|13.09|13.25|13.05|42
1653338400000|2022-05-23 20:40:00|13.3|13.1|13.33|13.13|13.34|13.14|13.28|13.08|40
1653338700000|2022-05-23 20:45:00|13.34|13.14|13.36|13.16|13.37|13.17|13.32|13.12|53
1653339000000|2022-05-23 20:50:00|13.35|13.15|13.32|13.12|13.37|13.17|13.31|13.11|44
1653339300000|2022-05-23 20:55:00|13.31|13.11|13.33|13.13|13.33|13.13|13.3|13.1|57
1653339600000|2022-05-23 21:00:00|13.32|13.12|13.3|13.1|13.34|13.14|13.3|13.1|33
1653339900000|2022-05-23 21:05:00|13.31|13.11|13.33|13.13|13.33|13.13|13.3|13.1|35
1653340200000|2022-05-23 21:10:00|13.34|13.14|13.35|13.15|13.39|13.19|13.34|13.14|44
1653340500000|2022-05-23 21:15:00|13.34|13.14|13.36|13.16|13.37|13.17|13.34|13.14|27
1653340800000|2022-05-23 21:20:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|16
1653341100000|2022-05-23 21:25:00|13.37|13.17|13.36|13.16|13.37|13.17|13.36|13.16|10
1653341400000|2022-05-23 21:30:00|13.37|13.17|13.37|13.17|13.37|13.17|13.35|13.15|13
1653341700000|2022-05-23 21:35:00|13.36|13.16|13.36|13.16|13.36|13.16|13.36|13.16|1
1653342000000|2022-05-23 21:40:00|13.35|13.15|13.35|13.15|13.35|13.15|13.34|13.14|23
1653342300000|2022-05-23 21:45:00|13.34|13.14|13.31|13.11|13.35|13.15|13.3|13.1|28
1653342600000|2022-05-23 21:50:00|13.3|13.1|13.36|13.16|13.36|13.16|13.3|13.1|23
1653342900000|2022-05-23 21:55:00|13.35|13.15|13.32|13.12|13.36|13.16|13.31|13.11|36
1653343200000|2022-05-23 22:00:00|13.31|13.11|13.24|13.04|13.31|13.11|13.22|13.02|40
1653343500000|2022-05-23 22:05:00|13.23|13.03|13.22|13.02|13.24|13.04|13.2|13|36
1653343800000|2022-05-23 22:10:00|13.21|13.01|13.22|13.02|13.24|13.04|13.21|13.01|10
1653344100000|2022-05-23 22:15:00|13.21|13.01|13.15|12.95|13.21|13.01|13.14|12.94|39
1653344400000|2022-05-23 22:20:00|13.14|12.94|13.08|12.88|13.15|12.95|13.07|12.87|49
1653344700000|2022-05-23 22:25:00|13.09|12.89|13.07|12.87|13.11|12.91|13.06|12.86|39
1653345000000|2022-05-23 22:30:00|13.08|12.88|13.07|12.87|13.11|12.91|13.05|12.85|78
1653345300000|2022-05-23 22:35:00|13.08|12.88|13.12|12.92|13.12|12.92|13.08|12.88|23
1653345600000|2022-05-23 22:40:00|13.13|12.93|13.07|12.87|13.13|12.93|13.07|12.87|25
1653345900000|2022-05-23 22:45:00|13.08|12.88|13.07|12.87|13.09|12.89|13.07|12.87|10
1653346200000|2022-05-23 22:50:00|13.06|12.86|13.09|12.89|13.09|12.89|13.05|12.85|10
1653346500000|2022-05-23 22:55:00|13.08|12.88|13.08|12.88|13.1|12.9|13.07|12.87|41
1653346800000|2022-05-23 23:00:00|13.07|12.87|13.03|12.83|13.07|12.87|13.03|12.83|21
1653347100000|2022-05-23 23:05:00|13.02|12.82|13.02|12.82|13.03|12.83|12.99|12.79|25
1653347400000|2022-05-23 23:10:00|13.01|12.81|12.95|12.75|13.01|12.81|12.95|12.75|39
1653347700000|2022-05-23 23:15:00|12.96|12.76|12.94|12.74|12.98|12.78|12.89|12.69|77
1653348000000|2022-05-23 23:20:00|12.95|12.75|13|12.8|13|12.8|12.92|12.72|92
1653348300000|2022-05-23 23:25:00|12.99|12.79|12.96|12.76|12.99|12.79|12.94|12.74|64
1653348600000|2022-05-23 23:30:00|12.97|12.77|12.97|12.77|12.98|12.78|12.94|12.74|53
1653348900000|2022-05-23 23:35:00|12.98|12.78|12.96|12.76|12.99|12.79|12.95|12.75|41
1653349200000|2022-05-23 23:40:00|12.97|12.77|12.96|12.76|12.98|12.78|12.94|12.74|78
1653349500000|2022-05-23 23:45:00|12.95|12.75|12.95|12.75|12.98|12.78|12.94|12.74|61
1653349800000|2022-05-23 23:50:00|12.94|12.74|12.96|12.76|12.97|12.77|12.94|12.74|17
1653350100000|2022-05-23 23:55:00|12.97|12.77|12.98|12.78|12.98|12.78|12.95|12.75|42
1653350400000|2022-05-24 00:00:00|12.97|12.77|12.96|12.76|12.98|12.78|12.89|12.69|102
1653350700000|2022-05-24 00:05:00|12.95|12.75|12.98|12.78|13.01|12.81|12.95|12.75|80
1653351000000|2022-05-24 00:10:00|12.97|12.77|12.96|12.76|12.98|12.78|12.94|12.74|54
1653351300000|2022-05-24 00:15:00|12.97|12.77|12.96|12.76|12.98|12.78|12.95|12.75|56
1653351600000|2022-05-24 00:20:00|12.95|12.75|12.94|12.74|12.97|12.77|12.94|12.74|40
1653351900000|2022-05-24 00:25:00|12.95|12.75|12.96|12.76|12.97|12.77|12.95|12.75|34
1653352200000|2022-05-24 00:30:00|12.95|12.75|12.98|12.78|12.99|12.79|12.95|12.75|66
1653352500000|2022-05-24 00:35:00|12.99|12.79|13|12.8|13.01|12.81|12.97|12.77|26
1653352800000|2022-05-24 00:40:00|12.99|12.79|12.97|12.77|13|12.8|12.95|12.75|47
1653353100000|2022-05-24 00:45:00|12.96|12.76|12.97|12.77|12.97|12.77|12.93|12.73|42
1653353400000|2022-05-24 00:50:00|12.96|12.76|12.95|12.75|12.98|12.78|12.94|12.74|20
1653353700000|2022-05-24 00:55:00|12.96|12.76|12.93|12.73|12.96|12.76|12.92|12.72|30
1653354000000|2022-05-24 01:00:00|12.94|12.74|12.93|12.73|12.94|12.74|12.9|12.7|20
1653354300000|2022-05-24 01:05:00|12.94|12.74|12.94|12.74|12.96|12.76|12.91|12.71|35
1653354600000|2022-05-24 01:10:00|12.95|12.75|12.91|12.71|12.96|12.76|12.9|12.7|33
1653354900000|2022-05-24 01:15:00|12.9|12.7|12.87|12.67|12.9|12.7|12.87|12.67|48
1653355200000|2022-05-24 01:20:00|12.88|12.68|12.9|12.7|12.9|12.7|12.87|12.67|25
1653355500000|2022-05-24 01:25:00|12.89|12.69|12.91|12.71|12.91|12.71|12.89|12.69|37
1653355800000|2022-05-24 01:30:00|12.9|12.7|12.91|12.71|12.91|12.71|12.88|12.68|60
1653356100000|2022-05-24 01:35:00|12.9|12.7|12.94|12.74|12.95|12.75|12.9|12.7|13
1653356400000|2022-05-24 01:40:00|12.95|12.75|12.95|12.75|12.96|12.76|12.94|12.74|29
1653356700000|2022-05-24 01:45:00|12.94|12.74|13.01|12.81|13.01|12.81|12.94|12.74|48
1653357000000|2022-05-24 01:50:00|13.02|12.82|13.04|12.84|13.04|12.84|13|12.8|31
1653357300000|2022-05-24 01:55:00|13.03|12.83|13.04|12.84|13.05|12.85|13.03|12.83|26
1653357600000|2022-05-24 02:00:00|13.03|12.83|13.05|12.85|13.06|12.86|13.03|12.83|59
1653357900000|2022-05-24 02:05:00|13.04|12.84|13.04|12.84|13.06|12.86|13.03|12.83|43
1653358200000|2022-05-24 02:10:00|13.03|12.83|13.05|12.85|13.06|12.86|13.03|12.83|41
1653358500000|2022-05-24 02:15:00|13.06|12.86|13.03|12.83|13.07|12.87|13.03|12.83|18
1653358800000|2022-05-24 02:20:00|13.04|12.84|13.06|12.86|13.07|12.87|13.03|12.83|27
1653359100000|2022-05-24 02:25:00|13.07|12.87|13.05|12.85|13.07|12.87|13.05|12.85|11
1653359400000|2022-05-24 02:30:00|13.04|12.84|13.01|12.81|13.04|12.84|13.01|12.81|18
1653359700000|2022-05-24 02:35:00|13.02|12.82|13.01|12.81|13.03|12.83|13|12.8|26
1653360000000|2022-05-24 02:40:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|18
1653360300000|2022-05-24 02:45:00|13|12.8|13.02|12.82|13.02|12.82|13|12.8|9
1653360600000|2022-05-24 02:50:00|13.03|12.83|13.03|12.83|13.03|12.83|13.03|12.83|1
1653360900000|2022-05-24 02:55:00|13.02|12.82|13.05|12.85|13.06|12.86|13.02|12.82|24
1653361200000|2022-05-24 03:00:00|13.04|12.84|13.05|12.85|13.06|12.86|13.03|12.83|52
1653361500000|2022-05-24 03:05:00|13.06|12.86|13.06|12.86|13.06|12.86|13.04|12.84|25
1653361800000|2022-05-24 03:10:00|13.05|12.85|13.06|12.86|13.06|12.86|13.05|12.85|10
1653362100000|2022-05-24 03:15:00|13.05|12.85|13.06|12.86|13.07|12.87|13.04|12.84|22
1653362400000|2022-05-24 03:20:00|13.05|12.85|13.08|12.88|13.08|12.88|13.05|12.85|10
1653362700000|2022-05-24 03:25:00|13.07|12.87|13.06|12.86|13.08|12.88|13.05|12.85|28
1653363000000|2022-05-24 03:30:00|13.05|12.85|13.07|12.87|13.08|12.88|13.05|12.85|17
1653363300000|2022-05-24 03:35:00|13.06|12.86|13.09|12.89|13.09|12.89|13.06|12.86|30
1653363600000|2022-05-24 03:40:00|13.1|12.9|13.11|12.91|13.11|12.91|13.1|12.9|2
1653363900000|2022-05-24 03:45:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|19
1653364200000|2022-05-24 03:50:00|13.09|12.89|13.1|12.9|13.11|12.91|13.09|12.89|30
1653364500000|2022-05-24 03:55:00|13.11|12.91|13.11|12.91|13.11|12.91|13.09|12.89|5
1653364800000|2022-05-24 04:00:00|13.1|12.9|13.06|12.86|13.11|12.91|13.04|12.84|21
1653365100000|2022-05-24 04:05:00|13.07|12.87|13.09|12.89|13.1|12.9|13.06|12.86|27
1653365400000|2022-05-24 04:10:00|13.08|12.88|13.07|12.87|13.1|12.9|13.07|12.87|28
1653365700000|2022-05-24 04:15:00|13.08|12.88|13.08|12.88|13.12|12.92|13.07|12.87|36
1653366000000|2022-05-24 04:20:00|13.07|12.87|13.09|12.89|13.1|12.9|13.06|12.86|79
1653366300000|2022-05-24 04:25:00|13.1|12.9|13.1|12.9|13.12|12.92|13.1|12.9|29
1653366600000|2022-05-24 04:30:00|13.11|12.91|13.13|12.93|13.13|12.93|13.1|12.9|59
1653366900000|2022-05-24 04:35:00|13.12|12.92|13.13|12.93|13.14|12.94|13.11|12.91|60
1653367200000|2022-05-24 04:40:00|13.14|12.94|13.17|12.97|13.18|12.98|13.14|12.94|26
1653367500000|2022-05-24 04:45:00|13.18|12.98|13.18|12.98|13.19|12.99|13.15|12.95|37
1653367800000|2022-05-24 04:50:00|13.17|12.97|13.16|12.96|13.18|12.98|13.16|12.96|28
1653368100000|2022-05-24 04:55:00|13.15|12.95|13.14|12.94|13.16|12.96|13.13|12.93|24
1653368400000|2022-05-24 05:00:00|13.13|12.93|13.14|12.94|13.14|12.94|13.11|12.91|28
1653368700000|2022-05-24 05:05:00|13.15|12.95|13.17|12.97|13.17|12.97|13.15|12.95|11
1653369000000|2022-05-24 05:10:00|13.16|12.96|13.17|12.97|13.17|12.97|13.16|12.96|20
1653369300000|2022-05-24 05:15:00|13.16|12.96|13.15|12.95|13.17|12.97|13.14|12.94|30
1653369600000|2022-05-24 05:20:00|13.16|12.96|13.16|12.96|13.16|12.96|13.15|12.95|21
1653369900000|2022-05-24 05:25:00|13.15|12.95|13.17|12.97|13.18|12.98|13.15|12.95|27
1653370200000|2022-05-24 05:30:00|13.16|12.96|13.17|12.97|13.18|12.98|13.16|12.96|40
1653370500000|2022-05-24 05:35:00|13.16|12.96|13.15|12.95|13.17|12.97|13.13|12.93|20
1653370800000|2022-05-24 05:40:00|13.14|12.94|13.12|12.92|13.15|12.95|13.11|12.91|35
1653371100000|2022-05-24 05:45:00|13.13|12.93|13.13|12.93|13.14|12.94|13.12|12.92|9
1653371400000|2022-05-24 05:50:00|13.12|12.92|13.12|12.92|13.12|12.92|13.12|12.92|1
1653371700000|2022-05-24 05:55:00|13.13|12.93|13.12|12.92|13.13|12.93|13.1|12.9|28
1653372000000|2022-05-24 06:00:00|13.13|12.93|13.15|12.95|13.15|12.95|13.12|12.92|35
1653372300000|2022-05-24 06:05:00|13.16|12.96|13.15|12.95|13.16|12.96|13.14|12.94|16
1653372600000|2022-05-24 06:10:00|13.16|12.96|13.14|12.94|13.16|12.96|13.13|12.93|29
1653372900000|2022-05-24 06:15:00|13.15|12.95|13.15|12.95|13.16|12.96|13.14|12.94|21
1653373200000|2022-05-24 06:20:00|13.16|12.96|13.16|12.96|13.17|12.97|13.15|12.95|27
1653373500000|2022-05-24 06:25:00|13.15|12.95|13.13|12.93|13.17|12.97|13.13|12.93|27
1653373800000|2022-05-24 06:30:00|13.14|12.94|13.15|12.95|13.15|12.95|13.13|12.93|48
1653374100000|2022-05-24 06:35:00|13.16|12.96|13.1|12.9|13.16|12.96|13.08|12.88|29
1653374400000|2022-05-24 06:40:00|13.09|12.89|13.06|12.86|13.1|12.9|13.06|12.86|44
1653374700000|2022-05-24 06:45:00|13.05|12.85|13.04|12.84|13.06|12.86|13.02|12.82|24
1653375000000|2022-05-24 06:50:00|13.05|12.85|13.03|12.83|13.05|12.85|13.02|12.82|25
1653375300000|2022-05-24 06:55:00|13.02|12.82|13.04|12.84|13.04|12.84|13.01|12.81|29
1653375600000|2022-05-24 07:00:00|13.05|12.85|13.03|12.83|13.07|12.87|13.03|12.83|35
1653375900000|2022-05-24 07:05:00|13.02|12.82|13.04|12.84|13.06|12.86|13.01|12.81|25
1653376200000|2022-05-24 07:10:00|13.05|12.85|13.08|12.88|13.09|12.89|13.04|12.84|14
1653376500000|2022-05-24 07:15:00|13.09|12.89|13.08|12.88|13.1|12.9|13.07|12.87|24
1653376800000|2022-05-24 07:20:00|13.07|12.87|13.08|12.88|13.08|12.88|13.07|12.87|16
1653377100000|2022-05-24 07:25:00|13.09|12.89|13.08|12.88|13.09|12.89|13.06|12.86|20
1653377400000|2022-05-24 07:30:00|13.09|12.89|13.08|12.88|13.11|12.91|13.08|12.88|24
1653377700000|2022-05-24 07:35:00|13.09|12.89|13.08|12.88|13.09|12.89|13.07|12.87|18
1653378000000|2022-05-24 07:40:00|13.07|12.87|13.08|12.88|13.08|12.88|13.07|12.87|22
1653378300000|2022-05-24 07:45:00|13.07|12.87|13.09|12.89|13.1|12.9|13.07|12.87|23
1653378600000|2022-05-24 07:50:00|13.1|12.9|13.1|12.9|13.12|12.92|13.08|12.88|41
1653378900000|2022-05-24 07:55:00|13.11|12.91|13.12|12.92|13.13|12.93|13.1|12.9|32
1653379200000|2022-05-24 08:00:00|13.11|12.91|13.09|12.89|13.12|12.92|13.07|12.87|49
1653379500000|2022-05-24 08:05:00|13.08|12.88|13.08|12.88|13.09|12.89|13.07|12.87|15
1653379800000|2022-05-24 08:10:00|13.07|12.87|13.09|12.89|13.09|12.89|13.07|12.87|21
1653380100000|2022-05-24 08:15:00|13.08|12.88|13.05|12.85|13.09|12.89|13.05|12.85|22
1653380400000|2022-05-24 08:20:00|13.06|12.86|13.07|12.87|13.08|12.88|13.05|12.85|14
1653380700000|2022-05-24 08:25:00|13.08|12.88|13.07|12.87|13.08|12.88|13.06|12.86|10
1653381000000|2022-05-24 08:30:00|13.08|12.88|13.05|12.85|13.08|12.88|13.04|12.84|40
1653381300000|2022-05-24 08:35:00|13.04|12.84|13.05|12.85|13.06|12.86|13.04|12.84|44
1653381600000|2022-05-24 08:40:00|13.06|12.86|13.03|12.83|13.06|12.86|13.03|12.83|16
1653381900000|2022-05-24 08:45:00|13.02|12.82|13.02|12.82|13.04|12.84|13.01|12.81|39
1653382200000|2022-05-24 08:50:00|13.01|12.81|12.94|12.74|13.01|12.81|12.89|12.69|68
1653382500000|2022-05-24 08:55:00|12.93|12.73|12.92|12.72|12.94|12.74|12.9|12.7|32
1653382800000|2022-05-24 09:00:00|12.91|12.71|12.92|12.72|12.94|12.74|12.91|12.71|52
1653383100000|2022-05-24 09:05:00|12.93|12.73|12.86|12.66|12.94|12.74|12.85|12.65|62
1653383400000|2022-05-24 09:10:00|12.87|12.67|12.94|12.74|12.95|12.75|12.87|12.67|96
1653383700000|2022-05-24 09:15:00|12.95|12.75|12.96|12.76|13.04|12.84|12.95|12.75|106
1653384000000|2022-05-24 09:20:00|12.97|12.77|12.92|12.72|12.97|12.77|12.92|12.72|32
1653384300000|2022-05-24 09:25:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|22
1653384600000|2022-05-24 09:30:00|12.93|12.73|12.91|12.71|12.94|12.74|12.89|12.69|53
1653384900000|2022-05-24 09:35:00|12.9|12.7|12.93|12.73|12.95|12.75|12.9|12.7|30
1653385200000|2022-05-24 09:40:00|12.94|12.74|12.92|12.72|12.95|12.75|12.92|12.72|25
1653385500000|2022-05-24 09:45:00|12.93|12.73|12.9|12.7|12.94|12.74|12.89|12.69|14
1653385800000|2022-05-24 09:50:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|18
1653386100000|2022-05-24 09:55:00|12.91|12.71|12.96|12.76|12.97|12.77|12.9|12.7|40
1653386400000|2022-05-24 10:00:00|12.97|12.77|12.97|12.77|12.99|12.79|12.96|12.76|37
1653386700000|2022-05-24 10:05:00|12.98|12.78|12.98|12.78|12.98|12.78|12.95|12.75|21
1653387000000|2022-05-24 10:10:00|12.97|12.77|12.97|12.77|12.99|12.79|12.96|12.76|21
1653387300000|2022-05-24 10:15:00|12.96|12.76|13|12.8|13.01|12.81|12.96|12.76|31
1653387600000|2022-05-24 10:20:00|13.01|12.81|12.99|12.79|13.01|12.81|12.98|12.78|45
1653387900000|2022-05-24 10:25:00|13|12.8|13|12.8|13|12.8|12.97|12.77|19
1653388200000|2022-05-24 10:30:00|13.01|12.81|13|12.8|13.02|12.82|12.98|12.78|28
1653388500000|2022-05-24 10:35:00|13.01|12.81|13.01|12.81|13.01|12.81|12.99|12.79|11
1653388800000|2022-05-24 10:40:00|13.02|12.82|13.03|12.83|13.05|12.85|13.02|12.82|20
1653389100000|2022-05-24 10:45:00|13.04|12.84|13.03|12.83|13.06|12.86|13.01|12.81|30
1653389400000|2022-05-24 10:50:00|13.04|12.84|13.04|12.84|13.05|12.85|13.02|12.82|21
1653389700000|2022-05-24 10:55:00|13.03|12.83|13.04|12.84|13.06|12.86|13.03|12.83|46
1653390000000|2022-05-24 11:00:00|13.05|12.85|13.03|12.83|13.06|12.86|13.03|12.83|33
1653390300000|2022-05-24 11:05:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|21
1653390600000|2022-05-24 11:10:00|13.05|12.85|13.04|12.84|13.05|12.85|13.04|12.84|24
1653390900000|2022-05-24 11:15:00|13.05|12.85|13.06|12.86|13.07|12.87|13.05|12.85|38
1653391200000|2022-05-24 11:20:00|13.05|12.85|13.04|12.84|13.06|12.86|13.04|12.84|18
1653391500000|2022-05-24 11:25:00|13.03|12.83|13.02|12.82|13.04|12.84|13.02|12.82|40
1653391800000|2022-05-24 11:30:00|13.03|12.83|13.04|12.84|13.04|12.84|13.01|12.81|30
1653392100000|2022-05-24 11:35:00|13.03|12.83|13|12.8|13.04|12.84|13|12.8|28
1653392400000|2022-05-24 11:40:00|13.01|12.81|13|12.8|13.01|12.81|13|12.8|22
1653392700000|2022-05-24 11:45:00|13.01|12.81|12.99|12.79|13.01|12.81|12.97|12.77|37
1653393000000|2022-05-24 11:50:00|13|12.8|13|12.8|13.01|12.81|12.99|12.79|45
1653393300000|2022-05-24 11:55:00|12.99|12.79|13.02|12.82|13.03|12.83|12.99|12.79|32
1653393600000|2022-05-24 12:00:00|13.03|12.83|13.06|12.86|13.09|12.89|13.03|12.83|89
1653393900000|2022-05-24 12:05:00|13.07|12.87|13|12.8|13.07|12.87|13|12.8|24
1653394200000|2022-05-24 12:10:00|13.01|12.81|12.95|12.75|13.01|12.81|12.95|12.75|69
1653394500000|2022-05-24 12:15:00|12.94|12.74|12.97|12.77|12.97|12.77|12.94|12.74|24
1653394800000|2022-05-24 12:20:00|12.96|12.76|12.92|12.72|12.96|12.76|12.92|12.72|31
1653395100000|2022-05-24 12:25:00|12.93|12.73|12.94|12.74|12.96|12.76|12.9|12.7|62
1653395400000|2022-05-24 12:30:00|12.93|12.73|12.93|12.73|12.95|12.75|12.91|12.71|25
1653395700000|2022-05-24 12:35:00|12.92|12.72|12.94|12.74|12.95|12.75|12.91|12.71|29
1653396000000|2022-05-24 12:40:00|12.93|12.73|12.93|12.73|12.95|12.75|12.93|12.73|19
1653396300000|2022-05-24 12:45:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|40
1653396600000|2022-05-24 12:50:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|32
1653396900000|2022-05-24 12:55:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|33
1653397200000|2022-05-24 13:00:00|12.93|12.73|12.87|12.67|12.93|12.73|12.86|12.66|73
1653397500000|2022-05-24 13:05:00|12.88|12.68|12.87|12.67|12.88|12.68|12.85|12.65|20
1653397800000|2022-05-24 13:10:00|12.86|12.66|12.86|12.66|12.87|12.67|12.83|12.63|41
1653398100000|2022-05-24 13:15:00|12.87|12.67|12.87|12.67|12.89|12.69|12.86|12.66|33
1653398400000|2022-05-24 13:20:00|12.86|12.66|12.88|12.68|12.89|12.69|12.86|12.66|31
1653398700000|2022-05-24 13:25:00|12.87|12.67|12.82|12.62|12.88|12.68|12.82|12.62|52
1653399000000|2022-05-24 13:30:00|12.83|12.63|12.87|12.67|12.91|12.71|12.82|12.62|121
1653399300000|2022-05-24 13:35:00|12.86|12.66|12.81|12.61|12.89|12.69|12.81|12.61|68
1653399600000|2022-05-24 13:40:00|12.82|12.62|12.82|12.62|12.85|12.65|12.81|12.61|89
1653399900000|2022-05-24 13:45:00|12.81|12.61|12.72|12.52|12.87|12.67|12.72|12.52|126
1653400200000|2022-05-24 13:50:00|12.73|12.53|12.7|12.5|12.75|12.55|12.69|12.49|132
1653400500000|2022-05-24 13:55:00|12.71|12.51|12.65|12.45|12.72|12.52|12.59|12.39|150
1653400800000|2022-05-24 14:00:00|12.64|12.44|12.63|12.43|12.68|12.48|12.6|12.4|110
1653401100000|2022-05-24 14:05:00|12.64|12.44|12.58|12.38|12.66|12.46|12.57|12.37|117
1653401400000|2022-05-24 14:10:00|12.57|12.37|12.57|12.37|12.61|12.41|12.51|12.31|111
1653401700000|2022-05-24 14:15:00|12.56|12.36|12.58|12.38|12.63|12.43|12.56|12.36|85
1653402000000|2022-05-24 14:20:00|12.59|12.39|12.65|12.45|12.69|12.49|12.58|12.38|91
1653402300000|2022-05-24 14:25:00|12.64|12.44|12.67|12.47|12.68|12.48|12.61|12.41|102
1653402600000|2022-05-24 14:30:00|12.66|12.46|12.68|12.48|12.74|12.54|12.64|12.44|107
1653402900000|2022-05-24 14:35:00|12.69|12.49|12.67|12.47|12.73|12.53|12.67|12.47|85
1653403200000|2022-05-24 14:40:00|12.66|12.46|12.68|12.48|12.69|12.49|12.64|12.44|79
1653403500000|2022-05-24 14:45:00|12.69|12.49|12.65|12.45|12.71|12.51|12.64|12.44|77
1653403800000|2022-05-24 14:50:00|12.66|12.46|12.66|12.46|12.69|12.49|12.64|12.44|69
1653404100000|2022-05-24 14:55:00|12.67|12.47|12.73|12.53|12.73|12.53|12.67|12.47|83
1653404400000|2022-05-24 15:00:00|12.72|12.52|12.73|12.53|12.76|12.56|12.7|12.5|68
1653404700000|2022-05-24 15:05:00|12.74|12.54|12.75|12.55|12.76|12.56|12.72|12.52|50
1653405000000|2022-05-24 15:10:00|12.76|12.56|12.72|12.52|12.76|12.56|12.71|12.51|47
1653405300000|2022-05-24 15:15:00|12.71|12.51|12.74|12.54|12.77|12.57|12.71|12.51|66
1653405600000|2022-05-24 15:20:00|12.73|12.53|12.76|12.56|12.77|12.57|12.72|12.52|60
1653405900000|2022-05-24 15:25:00|12.75|12.55|12.82|12.62|12.83|12.63|12.75|12.55|56
1653406200000|2022-05-24 15:30:00|12.83|12.63|12.81|12.61|12.83|12.63|12.79|12.59|55
1653406500000|2022-05-24 15:35:00|12.8|12.6|12.84|12.64|12.84|12.64|12.79|12.59|65
1653406800000|2022-05-24 15:40:00|12.83|12.63|12.91|12.71|12.92|12.72|12.83|12.63|73
1653407100000|2022-05-24 15:45:00|12.92|12.72|13.02|12.82|13.04|12.84|12.91|12.71|120
1653407400000|2022-05-24 15:50:00|13.01|12.81|12.98|12.78|13.01|12.81|12.97|12.77|60
1653407700000|2022-05-24 15:55:00|12.99|12.79|12.98|12.78|13|12.8|12.94|12.74|143
1653408000000|2022-05-24 16:00:00|12.97|12.77|13.03|12.83|13.03|12.83|12.97|12.77|129
1653408300000|2022-05-24 16:05:00|13.02|12.82|13.06|12.86|13.07|12.87|13.01|12.81|95
1653408600000|2022-05-24 16:10:00|13.05|12.85|13.04|12.84|13.07|12.87|13.03|12.83|42
1653408900000|2022-05-24 16:15:00|13.05|12.85|13|12.8|13.06|12.86|12.99|12.79|58
1653409200000|2022-05-24 16:20:00|12.99|12.79|12.99|12.79|13|12.8|12.97|12.77|79
1653409500000|2022-05-24 16:25:00|13|12.8|12.93|12.73|13|12.8|12.92|12.72|44
1653409800000|2022-05-24 16:30:00|12.94|12.74|12.92|12.72|12.95|12.75|12.91|12.71|55
1653410100000|2022-05-24 16:35:00|12.93|12.73|12.91|12.71|12.93|12.73|12.9|12.7|53
1653410400000|2022-05-24 16:40:00|12.92|12.72|12.92|12.72|12.94|12.74|12.9|12.7|51
1653410700000|2022-05-24 16:45:00|12.91|12.71|12.92|12.72|12.94|12.74|12.9|12.7|32
1653411000000|2022-05-24 16:50:00|12.91|12.71|12.88|12.68|12.92|12.72|12.86|12.66|54
1653411300000|2022-05-24 16:55:00|12.89|12.69|12.95|12.75|12.95|12.75|12.89|12.69|79
1653411600000|2022-05-24 17:00:00|12.94|12.74|12.88|12.68|12.94|12.74|12.87|12.67|47
1653411900000|2022-05-24 17:05:00|12.89|12.69|12.89|12.69|12.9|12.7|12.87|12.67|81
1653412200000|2022-05-24 17:10:00|12.9|12.7|12.9|12.7|12.91|12.71|12.89|12.69|37
1653412500000|2022-05-24 17:15:00|12.89|12.69|12.87|12.67|12.9|12.7|12.86|12.66|49
1653412800000|2022-05-24 17:20:00|12.88|12.68|12.82|12.62|12.88|12.68|12.79|12.59|53
1653413100000|2022-05-24 17:25:00|12.83|12.63|12.86|12.66|12.88|12.68|12.81|12.61|72
1653413400000|2022-05-24 17:30:00|12.85|12.65|12.86|12.66|12.87|12.67|12.82|12.62|50
1653413700000|2022-05-24 17:35:00|12.85|12.65|12.9|12.7|12.9|12.7|12.85|12.65|30
1653414000000|2022-05-24 17:40:00|12.91|12.71|12.93|12.73|12.96|12.76|12.91|12.71|47
1653414300000|2022-05-24 17:45:00|12.94|12.74|12.94|12.74|12.96|12.76|12.93|12.73|33
1653414600000|2022-05-24 17:50:00|12.93|12.73|12.95|12.75|12.95|12.75|12.93|12.73|33
1653414900000|2022-05-24 17:55:00|12.94|12.74|12.96|12.76|12.98|12.78|12.94|12.74|47
1653415200000|2022-05-24 18:00:00|12.97|12.77|12.93|12.73|12.97|12.77|12.92|12.72|37
1653415500000|2022-05-24 18:05:00|12.94|12.74|13|12.8|13.03|12.83|12.93|12.73|80
1653415800000|2022-05-24 18:10:00|13.01|12.81|13.03|12.83|13.07|12.87|13.01|12.81|65
1653416100000|2022-05-24 18:15:00|13.04|12.84|13.02|12.82|13.05|12.85|13.01|12.81|73
1653416400000|2022-05-24 18:20:00|13.01|12.81|13.06|12.86|13.07|12.87|13.01|12.81|61
1653416700000|2022-05-24 18:25:00|13.07|12.87|13.05|12.85|13.08|12.88|13.04|12.84|35
1653417000000|2022-05-24 18:30:00|13.06|12.86|13.07|12.87|13.07|12.87|13.04|12.84|34
1653417300000|2022-05-24 18:35:00|13.08|12.88|13.07|12.87|13.09|12.89|13.04|12.84|46
1653417600000|2022-05-24 18:40:00|13.08|12.88|12.98|12.78|13.08|12.88|12.96|12.76|35
1653417900000|2022-05-24 18:45:00|12.99|12.79|12.95|12.75|13|12.8|12.94|12.74|43
1653418200000|2022-05-24 18:50:00|12.94|12.74|12.96|12.76|12.98|12.78|12.94|12.74|53
1653418500000|2022-05-24 18:55:00|12.95|12.75|12.96|12.76|12.97|12.77|12.93|12.73|52
1653418800000|2022-05-24 19:00:00|12.97|12.77|13.01|12.81|13.02|12.82|12.96|12.76|49
1653419100000|2022-05-24 19:05:00|13.02|12.82|13.03|12.83|13.05|12.85|13.01|12.81|60
1653419400000|2022-05-24 19:10:00|13.04|12.84|13.03|12.83|13.05|12.85|13.02|12.82|48
1653419700000|2022-05-24 19:15:00|13.04|12.84|13.05|12.85|13.07|12.87|13.03|12.83|42
1653420000000|2022-05-24 19:20:00|13.04|12.84|13.09|12.89|13.1|12.9|13.01|12.81|62
1653420300000|2022-05-24 19:25:00|13.1|12.9|13.12|12.92|13.13|12.93|13.07|12.87|51
1653420600000|2022-05-24 19:30:00|13.13|12.93|13.13|12.93|13.14|12.94|13.11|12.91|59
1653420900000|2022-05-24 19:35:00|13.14|12.94|13.14|12.94|13.16|12.96|13.12|12.92|63
1653421200000|2022-05-24 19:40:00|13.15|12.95|13.12|12.92|13.15|12.95|13.12|12.92|54
1653421500000|2022-05-24 19:45:00|13.13|12.93|13.12|12.92|13.15|12.95|13.11|12.91|76
1653421800000|2022-05-24 19:50:00|13.13|12.93|13.07|12.87|13.14|12.94|13.06|12.86|71
1653422100000|2022-05-24 19:55:00|13.06|12.86|13.09|12.89|13.09|12.89|13.05|12.85|56
1653422400000|2022-05-24 20:00:00|13.08|12.88|13.08|12.88|13.1|12.9|13.06|12.86|57
1653422700000|2022-05-24 20:05:00|13.09|12.89|13.04|12.84|13.09|12.89|13.03|12.83|26
1653423000000|2022-05-24 20:10:00|13.05|12.85|13.06|12.86|13.07|12.87|13.04|12.84|16
1653423300000|2022-05-24 20:15:00|13.07|12.87|13.05|12.85|13.07|12.87|13.02|12.82|41
1653423600000|2022-05-24 20:20:00|13.04|12.84|13.03|12.83|13.05|12.85|12.99|12.79|34
1653423900000|2022-05-24 20:25:00|13.02|12.82|13.06|12.86|13.06|12.86|13.02|12.82|17
1653424200000|2022-05-24 20:30:00|13.07|12.87|13.08|12.88|13.09|12.89|13.07|12.87|18
1653424500000|2022-05-24 20:35:00|13.09|12.89|13.11|12.91|13.11|12.91|13.08|12.88|35
1653424800000|2022-05-24 20:40:00|13.12|12.92|13.11|12.91|13.12|12.92|13.1|12.9|4
1653425100000|2022-05-24 20:45:00|13.12|12.92|13.14|12.94|13.14|12.94|13.11|12.91|37
1653425400000|2022-05-24 20:50:00|13.13|12.93|13.15|12.95|13.15|12.95|13.12|12.92|59
1653425700000|2022-05-24 20:55:00|13.16|12.96|13.16|12.96|13.17|12.97|13.15|12.95|41
1653426000000|2022-05-24 21:00:00|13.17|12.97|13.16|12.96|13.21|13.01|13.16|12.96|43
1653426300000|2022-05-24 21:05:00|13.17|12.97|13.17|12.97|13.18|12.98|13.16|12.96|51
1653426600000|2022-05-24 21:10:00|13.18|12.98|13.2|13|13.21|13.01|13.17|12.97|23
1653426900000|2022-05-24 21:15:00|13.19|12.99|13.18|12.98|13.2|13|13.17|12.97|12
1653427200000|2022-05-24 21:20:00|13.17|12.97|13.18|12.98|13.2|13|13.17|12.97|34
1653427500000|2022-05-24 21:25:00|13.19|12.99|13.21|13.01|13.22|13.02|13.18|12.98|53
1653427800000|2022-05-24 21:30:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|29
1653428100000|2022-05-24 21:35:00|13.21|13.01|13.18|12.98|13.22|13.02|13.18|12.98|34
1653428400000|2022-05-24 21:40:00|13.19|12.99|13.21|13.01|13.22|13.02|13.18|12.98|17
1653428700000|2022-05-24 21:45:00|13.22|13.02|13.23|13.03|13.23|13.03|13.21|13.01|62
1653429000000|2022-05-24 21:50:00|13.22|13.02|13.25|13.05|13.26|13.06|13.22|13.02|44
1653429300000|2022-05-24 21:55:00|13.26|13.06|13.26|13.06|13.28|13.08|13.25|13.05|35
1653429600000|2022-05-24 22:00:00|13.27|13.07|13.23|13.03|13.3|13.1|13.23|13.03|87
1653429900000|2022-05-24 22:05:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|9
1653430200000|2022-05-24 22:10:00|13.25|13.05|13.29|13.09|13.29|13.09|13.24|13.04|13
1653430500000|2022-05-24 22:15:00|13.3|13.1|13.27|13.07|13.31|13.11|13.27|13.07|38
1653430800000|2022-05-24 22:20:00|13.28|13.08|13.27|13.07|13.3|13.1|13.27|13.07|44
1653431100000|2022-05-24 22:25:00|13.26|13.06|13.26|13.06|13.27|13.07|13.26|13.06|25
1653431400000|2022-05-24 22:30:00|13.25|13.05|13.26|13.06|13.27|13.07|13.25|13.05|36
1653431700000|2022-05-24 22:35:00|13.27|13.07|13.27|13.07|13.28|13.08|13.25|13.05|27
1653432000000|2022-05-24 22:40:00|13.28|13.08|13.29|13.09|13.29|13.09|13.27|13.07|14
1653432300000|2022-05-24 22:45:00|13.28|13.08|13.29|13.09|13.31|13.11|13.28|13.08|16
1653432600000|2022-05-24 22:50:00|13.3|13.1|13.32|13.12|13.32|13.12|13.28|13.08|15
1653432900000|2022-05-24 22:55:00|13.31|13.11|13.31|13.11|13.32|13.12|13.3|13.1|23
1653433200000|2022-05-24 23:00:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|18
1653433500000|2022-05-24 23:05:00|13.32|13.12|13.38|13.18|13.4|13.2|13.31|13.11|51
1653433800000|2022-05-24 23:10:00|13.39|13.19|13.37|13.17|13.41|13.21|13.34|13.14|55
1653434100000|2022-05-24 23:15:00|13.38|13.18|13.41|13.21|13.42|13.22|13.35|13.15|36
1653434400000|2022-05-24 23:20:00|13.4|13.2|13.39|13.19|13.41|13.21|13.36|13.16|36
1653434700000|2022-05-24 23:25:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|39
1653435000000|2022-05-24 23:30:00|13.39|13.19|13.35|13.15|13.39|13.19|13.35|13.15|31
1653435300000|2022-05-24 23:35:00|13.36|13.16|13.37|13.17|13.38|13.18|13.35|13.15|40
1653435600000|2022-05-24 23:40:00|13.36|13.16|13.33|13.13|13.37|13.17|13.33|13.13|41
1653435900000|2022-05-24 23:45:00|13.34|13.14|13.35|13.15|13.35|13.15|13.33|13.13|10
1653436200000|2022-05-24 23:50:00|13.36|13.16|13.39|13.19|13.39|13.19|13.36|13.16|20
1653436500000|2022-05-24 23:55:00|13.38|13.18|13.39|13.19|13.4|13.2|13.37|13.17|22
1653436800000|2022-05-25 00:00:00|13.38|13.18|13.46|13.26|13.49|13.29|13.37|13.17|69
1653437100000|2022-05-25 00:05:00|13.47|13.27|13.42|13.22|13.48|13.28|13.41|13.21|52
1653437400000|2022-05-25 00:10:00|13.41|13.21|13.38|13.18|13.41|13.21|13.36|13.16|40
1653437700000|2022-05-25 00:15:00|13.37|13.17|13.4|13.2|13.42|13.22|13.35|13.15|48
1653438000000|2022-05-25 00:20:00|13.39|13.19|13.37|13.17|13.4|13.2|13.36|13.16|49
1653438300000|2022-05-25 00:25:00|13.38|13.18|13.37|13.17|13.38|13.18|13.34|13.14|35
1653438600000|2022-05-25 00:30:00|13.36|13.16|13.32|13.12|13.36|13.16|13.32|13.12|25
1653438900000|2022-05-25 00:35:00|13.31|13.11|13.33|13.13|13.33|13.13|13.31|13.11|23
1653439200000|2022-05-25 00:40:00|13.34|13.14|13.36|13.16|13.37|13.17|13.34|13.14|11
1653439500000|2022-05-25 00:45:00|13.37|13.17|13.34|13.14|13.38|13.18|13.34|13.14|16
1653439800000|2022-05-25 00:50:00|13.35|13.15|13.32|13.12|13.35|13.15|13.31|13.11|30
1653440100000|2022-05-25 00:55:00|13.31|13.11|13.29|13.09|13.32|13.12|13.28|13.08|11
1653440400000|2022-05-25 01:00:00|13.3|13.1|13.28|13.08|13.3|13.1|13.26|13.06|39
1653440700000|2022-05-25 01:05:00|13.29|13.09|13.33|13.13|13.34|13.14|13.28|13.08|51
1653441000000|2022-05-25 01:10:00|13.32|13.12|13.33|13.13|13.34|13.14|13.31|13.11|22
1653441300000|2022-05-25 01:15:00|13.34|13.14|13.31|13.11|13.34|13.14|13.31|13.11|44
1653441600000|2022-05-25 01:20:00|13.32|13.12|13.26|13.06|13.32|13.12|13.25|13.05|33
1653441900000|2022-05-25 01:25:00|13.27|13.07|13.27|13.07|13.28|13.08|13.25|13.05|31
1653442200000|2022-05-25 01:30:00|13.28|13.08|13.28|13.08|13.29|13.09|13.25|13.05|43
1653442500000|2022-05-25 01:35:00|13.27|13.07|13.29|13.09|13.3|13.1|13.27|13.07|13
1653442800000|2022-05-25 01:40:00|13.3|13.1|13.28|13.08|13.3|13.1|13.28|13.08|43
1653443100000|2022-05-25 01:45:00|13.27|13.07|13.31|13.11|13.32|13.12|13.27|13.07|37
1653443400000|2022-05-25 01:50:00|13.32|13.12|13.32|13.12|13.33|13.13|13.3|13.1|27
1653443700000|2022-05-25 01:55:00|13.31|13.11|13.4|13.2|13.41|13.21|13.31|13.11|72
1653444000000|2022-05-25 02:00:00|13.41|13.21|13.39|13.19|13.44|13.24|13.38|13.18|69
1653444300000|2022-05-25 02:05:00|13.38|13.18|13.34|13.14|13.4|13.2|13.33|13.13|47
1653444600000|2022-05-25 02:10:00|13.33|13.13|13.36|13.16|13.38|13.18|13.33|13.13|36
1653444900000|2022-05-25 02:15:00|13.37|13.17|13.37|13.17|13.38|13.18|13.35|13.15|49
1653445200000|2022-05-25 02:20:00|13.38|13.18|13.43|13.23|13.46|13.26|13.37|13.17|48
1653445500000|2022-05-25 02:25:00|13.44|13.24|13.41|13.21|13.44|13.24|13.37|13.17|71
1653445800000|2022-05-25 02:30:00|13.4|13.2|13.43|13.23|13.45|13.25|13.4|13.2|54
1653446100000|2022-05-25 02:35:00|13.44|13.24|13.47|13.27|13.48|13.28|13.43|13.23|54
1653446400000|2022-05-25 02:40:00|13.46|13.26|13.48|13.28|13.49|13.29|13.46|13.26|71
1653446700000|2022-05-25 02:45:00|13.49|13.29|13.49|13.29|13.5|13.3|13.46|13.26|61
1653447000000|2022-05-25 02:50:00|13.5|13.3|13.5|13.3|13.54|13.34|13.49|13.29|83
1653447300000|2022-05-25 02:55:00|13.51|13.31|13.49|13.29|13.53|13.33|13.49|13.29|33
1653447600000|2022-05-25 03:00:00|13.5|13.3|13.49|13.29|13.52|13.32|13.49|13.29|34
1653447900000|2022-05-25 03:05:00|13.5|13.3|13.44|13.24|13.5|13.3|13.44|13.24|35
1653448200000|2022-05-25 03:10:00|13.45|13.25|13.46|13.26|13.47|13.27|13.43|13.23|58
1653448500000|2022-05-25 03:15:00|13.45|13.25|13.4|13.2|13.46|13.26|13.4|13.2|32
1653448800000|2022-05-25 03:20:00|13.41|13.21|13.42|13.22|13.43|13.23|13.4|13.2|32
1653449100000|2022-05-25 03:25:00|13.43|13.23|13.42|13.22|13.46|13.26|13.42|13.22|30
1653449400000|2022-05-25 03:30:00|13.43|13.23|13.38|13.18|13.43|13.23|13.37|13.17|96
1653449700000|2022-05-25 03:35:00|13.39|13.19|13.41|13.21|13.41|13.21|13.38|13.18|61
1653450000000|2022-05-25 03:40:00|13.4|13.2|13.45|13.25|13.47|13.27|13.4|13.2|36
1653450300000|2022-05-25 03:45:00|13.44|13.24|13.44|13.24|13.45|13.25|13.43|13.23|25
1653450600000|2022-05-25 03:50:00|13.45|13.25|13.46|13.26|13.47|13.27|13.44|13.24|24
1653450900000|2022-05-25 03:55:00|13.45|13.25|13.43|13.23|13.46|13.26|13.43|13.23|13
1653451200000|2022-05-25 04:00:00|13.44|13.24|13.43|13.23|13.44|13.24|13.43|13.23|20
1653451500000|2022-05-25 04:05:00|13.42|13.22|13.38|13.18|13.42|13.22|13.38|13.18|37
1653451800000|2022-05-25 04:10:00|13.37|13.17|13.42|13.22|13.43|13.23|13.37|13.17|34
1653452100000|2022-05-25 04:15:00|13.41|13.21|13.38|13.18|13.43|13.23|13.38|13.18|32
1653452400000|2022-05-25 04:20:00|13.37|13.17|13.37|13.17|13.39|13.19|13.36|13.16|42
1653452700000|2022-05-25 04:25:00|13.36|13.16|13.35|13.15|13.36|13.16|13.34|13.14|22
1653453000000|2022-05-25 04:30:00|13.34|13.14|13.33|13.13|13.35|13.15|13.33|13.13|26
1653453300000|2022-05-25 04:35:00|13.32|13.12|13.29|13.09|13.32|13.12|13.27|13.07|48
1653453600000|2022-05-25 04:40:00|13.28|13.08|13.29|13.09|13.3|13.1|13.28|13.08|22
1653453900000|2022-05-25 04:45:00|13.28|13.08|13.25|13.05|13.29|13.09|13.25|13.05|82
1653454200000|2022-05-25 04:50:00|13.26|13.06|13.28|13.08|13.3|13.1|13.25|13.05|49
1653454500000|2022-05-25 04:55:00|13.29|13.09|13.28|13.08|13.29|13.09|13.28|13.08|16
1653454800000|2022-05-25 05:00:00|13.29|13.09|13.28|13.08|13.29|13.09|13.28|13.08|8
1653455100000|2022-05-25 05:05:00|13.27|13.07|13.28|13.08|13.29|13.09|13.27|13.07|8
1653455400000|2022-05-25 05:10:00|13.29|13.09|13.3|13.1|13.3|13.1|13.28|13.08|16
1653455700000|2022-05-25 05:15:00|13.31|13.11|13.32|13.12|13.34|13.14|13.3|13.1|24
1653456000000|2022-05-25 05:20:00|13.33|13.13|13.32|13.12|13.34|13.14|13.3|13.1|22
1653456300000|2022-05-25 05:25:00|13.31|13.11|13.31|13.11|13.32|13.12|13.3|13.1|37
1653456600000|2022-05-25 05:30:00|13.32|13.12|13.23|13.03|13.32|13.12|13.23|13.03|34
1653456900000|2022-05-25 05:35:00|13.22|13.02|13.24|13.04|13.24|13.04|13.22|13.02|31
1653457200000|2022-05-25 05:40:00|13.23|13.03|13.24|13.04|13.25|13.05|13.23|13.03|78
1653457500000|2022-05-25 05:45:00|13.25|13.05|13.19|12.99|13.26|13.06|13.19|12.99|63
1653457800000|2022-05-25 05:50:00|13.2|13|13.17|12.97|13.21|13.01|13.14|12.94|46
1653458100000|2022-05-25 05:55:00|13.18|12.98|13.19|12.99|13.2|13|13.17|12.97|20
1653458400000|2022-05-25 06:00:00|13.2|13|13.18|12.98|13.22|13.02|13.18|12.98|41
1653458700000|2022-05-25 06:05:00|13.17|12.97|13.15|12.95|13.18|12.98|13.13|12.93|89
1653459000000|2022-05-25 06:10:00|13.14|12.94|13.18|12.98|13.19|12.99|13.14|12.94|61
1653459300000|2022-05-25 06:15:00|13.19|12.99|13.15|12.95|13.2|13|13.13|12.93|57
1653459600000|2022-05-25 06:20:00|13.14|12.94|13.12|12.92|13.16|12.96|13.12|12.92|47
1653459900000|2022-05-25 06:25:00|13.11|12.91|13.16|12.96|13.17|12.97|13.11|12.91|42
1653460200000|2022-05-25 06:30:00|13.15|12.95|13.2|13|13.21|13.01|13.13|12.93|44
1653460500000|2022-05-25 06:35:00|13.19|12.99|13.19|12.99|13.2|13|13.18|12.98|39
1653460800000|2022-05-25 06:40:00|13.18|12.98|13.21|13.01|13.21|13.01|13.17|12.97|38
1653461100000|2022-05-25 06:45:00|13.2|13|13.23|13.03|13.23|13.03|13.19|12.99|22
1653461400000|2022-05-25 06:50:00|13.24|13.04|13.24|13.04|13.26|13.06|13.23|13.03|51
1653461700000|2022-05-25 06:55:00|13.23|13.03|13.23|13.03|13.24|13.04|13.21|13.01|26
1653462000000|2022-05-25 07:00:00|13.22|13.02|13.18|12.98|13.23|13.03|13.17|12.97|35
1653462300000|2022-05-25 07:05:00|13.19|12.99|13.21|13.01|13.21|13.01|13.18|12.98|23
1653462600000|2022-05-25 07:10:00|13.22|13.02|13.23|13.03|13.24|13.04|13.22|13.02|20
1653462900000|2022-05-25 07:15:00|13.24|13.04|13.22|13.02|13.24|13.04|13.21|13.01|33
1653463200000|2022-05-25 07:20:00|13.21|13.01|13.2|13|13.22|13.02|13.19|12.99|10
1653463500000|2022-05-25 07:25:00|13.21|13.01|13.2|13|13.22|13.02|13.2|13|18
1653463800000|2022-05-25 07:30:00|13.19|12.99|13.18|12.98|13.2|13|13.16|12.96|30
1653464100000|2022-05-25 07:35:00|13.19|12.99|13.18|12.98|13.2|13|13.17|12.97|20
1653464400000|2022-05-25 07:40:00|13.19|12.99|13.18|12.98|13.19|12.99|13.17|12.97|60
1653464700000|2022-05-25 07:45:00|13.17|12.97|13.21|13.01|13.22|13.02|13.16|12.96|37
1653465000000|2022-05-25 07:50:00|13.22|13.02|13.21|13.01|13.23|13.03|13.21|13.01|18
1653465300000|2022-05-25 07:55:00|13.2|13|13.18|12.98|13.2|13|13.17|12.97|35
1653465600000|2022-05-25 08:00:00|13.19|12.99|13.19|12.99|13.2|13|13.1|12.9|75
1653465900000|2022-05-25 08:05:00|13.18|12.98|13.2|13|13.21|13.01|13.18|12.98|25
1653466200000|2022-05-25 08:10:00|13.21|13.01|13.23|13.03|13.24|13.04|13.19|12.99|49
1653466500000|2022-05-25 08:15:00|13.24|13.04|13.23|13.03|13.26|13.06|13.22|13.02|64
1653466800000|2022-05-25 08:20:00|13.22|13.02|13.23|13.03|13.24|13.04|13.21|13.01|26
1653467100000|2022-05-25 08:25:00|13.22|13.02|13.21|13.01|13.23|13.03|13.2|13|50
1653467400000|2022-05-25 08:30:00|13.2|13|13.19|12.99|13.21|13.01|13.18|12.98|22
1653467700000|2022-05-25 08:35:00|13.18|12.98|13.15|12.95|13.2|13|13.14|12.94|50
1653468000000|2022-05-25 08:40:00|13.14|12.94|13.17|12.97|13.19|12.99|13.14|12.94|42
1653468300000|2022-05-25 08:45:00|13.16|12.96|13.22|13.02|13.22|13.02|13.16|12.96|51
1653468600000|2022-05-25 08:50:00|13.23|13.03|13.22|13.02|13.24|13.04|13.22|13.02|46
1653468900000|2022-05-25 08:55:00|13.23|13.03|13.23|13.03|13.23|13.03|13.21|13.01|25
1653469200000|2022-05-25 09:00:00|13.22|13.02|13.23|13.03|13.23|13.03|13.2|13|22
1653469500000|2022-05-25 09:05:00|13.24|13.04|13.21|13.01|13.25|13.05|13.21|13.01|38
1653469800000|2022-05-25 09:10:00|13.2|13|13.15|12.95|13.21|13.01|13.14|12.94|24
1653470100000|2022-05-25 09:15:00|13.14|12.94|13.17|12.97|13.18|12.98|13.14|12.94|36
1653470400000|2022-05-25 09:20:00|13.18|12.98|13.18|12.98|13.18|12.98|13.16|12.96|39
1653470700000|2022-05-25 09:25:00|13.17|12.97|13.14|12.94|13.18|12.98|13.14|12.94|56
1653471000000|2022-05-25 09:30:00|13.15|12.95|13.17|12.97|13.17|12.97|13.12|12.92|37
1653471300000|2022-05-25 09:35:00|13.16|12.96|13.17|12.97|13.18|12.98|13.15|12.95|28
1653471600000|2022-05-25 09:40:00|13.18|12.98|13.17|12.97|13.18|12.98|13.16|12.96|12
1653471900000|2022-05-25 09:45:00|13.18|12.98|13.2|13|13.2|13|13.17|12.97|37
1653472200000|2022-05-25 09:50:00|13.19|12.99|13.19|12.99|13.2|13|13.18|12.98|59
1653472500000|2022-05-25 09:55:00|13.18|12.98|13.18|12.98|13.19|12.99|13.18|12.98|29
1653472800000|2022-05-25 10:00:00|13.17|12.97|13.19|12.99|13.2|13|13.16|12.96|19
1653473100000|2022-05-25 10:05:00|13.18|12.98|13.16|12.96|13.18|12.98|13.14|12.94|19
1653473400000|2022-05-25 10:10:00|13.15|12.95|13.13|12.93|13.16|12.96|13.11|12.91|37
1653473700000|2022-05-25 10:15:00|13.14|12.94|13.12|12.92|13.14|12.94|13.11|12.91|29
1653474000000|2022-05-25 10:20:00|13.11|12.91|13.12|12.92|13.12|12.92|13.1|12.9|14
1653474300000|2022-05-25 10:25:00|13.13|12.93|13.14|12.94|13.15|12.95|13.12|12.92|28
1653474600000|2022-05-25 10:30:00|13.13|12.93|13.11|12.91|13.14|12.94|13.11|12.91|31
1653474900000|2022-05-25 10:35:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|9
1653475200000|2022-05-25 10:40:00|13.13|12.93|13.15|12.95|13.17|12.97|13.13|12.93|29
1653475500000|2022-05-25 10:45:00|13.16|12.96|13.11|12.91|13.16|12.96|13.09|12.89|40
1653475800000|2022-05-25 10:50:00|13.1|12.9|13.09|12.89|13.1|12.9|13.08|12.88|48
1653476100000|2022-05-25 10:55:00|13.1|12.9|13.07|12.87|13.1|12.9|13.06|12.86|62
1653476400000|2022-05-25 11:00:00|13.06|12.86|13.09|12.89|13.1|12.9|13.06|12.86|32
1653476700000|2022-05-25 11:05:00|13.08|12.88|13.07|12.87|13.1|12.9|13.07|12.87|36
1653477000000|2022-05-25 11:10:00|13.08|12.88|12.98|12.78|13.08|12.88|12.95|12.75|57
1653477300000|2022-05-25 11:15:00|12.99|12.79|13.04|12.84|13.04|12.84|12.98|12.78|90
1653477600000|2022-05-25 11:20:00|13.03|12.83|13.01|12.81|13.04|12.84|13|12.8|41
1653477900000|2022-05-25 11:25:00|13|12.8|12.97|12.77|13|12.8|12.95|12.75|76
1653478200000|2022-05-25 11:30:00|12.96|12.76|12.96|12.76|13|12.8|12.94|12.74|79
1653478500000|2022-05-25 11:35:00|12.95|12.75|12.98|12.78|12.98|12.78|12.95|12.75|52
1653478800000|2022-05-25 11:40:00|12.99|12.79|13|12.8|13.01|12.81|12.98|12.78|46
1653479100000|2022-05-25 11:45:00|13.01|12.81|12.99|12.79|13.01|12.81|12.96|12.76|27
1653479400000|2022-05-25 11:50:00|13|12.8|12.96|12.76|13|12.8|12.94|12.74|36
1653479700000|2022-05-25 11:55:00|12.95|12.75|12.93|12.73|12.97|12.77|12.92|12.72|35
1653480000000|2022-05-25 12:00:00|12.92|12.72|12.96|12.76|12.99|12.79|12.92|12.72|76
1653480300000|2022-05-25 12:05:00|12.95|12.75|12.96|12.76|12.97|12.77|12.94|12.74|73
1653480600000|2022-05-25 12:10:00|12.95|12.75|12.98|12.78|12.99|12.79|12.95|12.75|42
1653480900000|2022-05-25 12:15:00|12.99|12.79|12.99|12.79|13|12.8|12.97|12.77|58
1653481200000|2022-05-25 12:20:00|12.98|12.78|12.99|12.79|13.01|12.81|12.97|12.77|40
1653481500000|2022-05-25 12:25:00|13|12.8|12.97|12.77|13.01|12.81|12.97|12.77|56
1653481800000|2022-05-25 12:30:00|12.98|12.78|13.03|12.83|13.04|12.84|12.96|12.76|64
1653482100000|2022-05-25 12:35:00|13.04|12.84|13.06|12.86|13.06|12.86|13.03|12.83|53
1653482400000|2022-05-25 12:40:00|13.05|12.85|13.02|12.82|13.06|12.86|13.02|12.82|38
1653482700000|2022-05-25 12:45:00|13.01|12.81|13.07|12.87|13.08|12.88|13.01|12.81|67
1653483000000|2022-05-25 12:50:00|13.08|12.88|13.08|12.88|13.09|12.89|13.06|12.86|37
1653483300000|2022-05-25 12:55:00|13.09|12.89|13.09|12.89|13.09|12.89|13.07|12.87|73
1653483600000|2022-05-25 13:00:00|13.08|12.88|13.19|12.99|13.19|12.99|13.06|12.86|132
1653483900000|2022-05-25 13:05:00|13.18|12.98|13.13|12.93|13.18|12.98|13.12|12.92|80
1653484200000|2022-05-25 13:10:00|13.14|12.94|13.11|12.91|13.14|12.94|13.11|12.91|36
1653484500000|2022-05-25 13:15:00|13.1|12.9|13.12|12.92|13.14|12.94|13.09|12.89|49
1653484800000|2022-05-25 13:20:00|13.11|12.91|13.14|12.94|13.16|12.96|13.11|12.91|52
1653485100000|2022-05-25 13:25:00|13.13|12.93|13.06|12.86|13.14|12.94|13.05|12.85|54
1653485400000|2022-05-25 13:30:00|13.07|12.87|13.15|12.95|13.16|12.96|13.06|12.86|107
1653485700000|2022-05-25 13:35:00|13.14|12.94|13.2|13|13.23|13.03|13.12|12.92|101
1653486000000|2022-05-25 13:40:00|13.21|13.01|13.22|13.02|13.22|13.02|13.16|12.96|50
1653486300000|2022-05-25 13:45:00|13.23|13.03|13.16|12.96|13.27|13.07|13.15|12.95|84
1653486600000|2022-05-25 13:50:00|13.17|12.97|13.2|13|13.21|13.01|13.16|12.96|62
1653486900000|2022-05-25 13:55:00|13.21|13.01|13.21|13.01|13.24|13.04|13.19|12.99|55
1653487200000|2022-05-25 14:00:00|13.2|13|13.23|13.03|13.24|13.04|13.18|12.98|62
1653487500000|2022-05-25 14:05:00|13.22|13.02|13.17|12.97|13.23|13.03|13.16|12.96|70
1653487800000|2022-05-25 14:10:00|13.18|12.98|13.2|13|13.22|13.02|13.15|12.95|51
1653488100000|2022-05-25 14:15:00|13.19|12.99|13.21|13.01|13.22|13.02|13.18|12.98|97
1653488400000|2022-05-25 14:20:00|13.2|13|13.22|13.02|13.24|13.04|13.2|13|63
1653488700000|2022-05-25 14:25:00|13.23|13.03|13.2|13|13.24|13.04|13.2|13|42
1653489000000|2022-05-25 14:30:00|13.21|13.01|13.17|12.97|13.22|13.02|13.15|12.95|71
1653489300000|2022-05-25 14:35:00|13.18|12.98|13.17|12.97|13.18|12.98|13.15|12.95|52
1653489600000|2022-05-25 14:40:00|13.18|12.98|13.15|12.95|13.18|12.98|13.13|12.93|36
1653489900000|2022-05-25 14:45:00|13.14|12.94|13.1|12.9|13.15|12.95|13.09|12.89|29
1653490200000|2022-05-25 14:50:00|13.11|12.91|13.11|12.91|13.12|12.92|13.1|12.9|51
1653490500000|2022-05-25 14:55:00|13.12|12.92|13.12|12.92|13.14|12.94|13.11|12.91|91
1653490800000|2022-05-25 15:00:00|13.13|12.93|13.1|12.9|13.15|12.95|13.08|12.88|76
1653491100000|2022-05-25 15:05:00|13.09|12.89|13.1|12.9|13.11|12.91|13.08|12.88|52
1653491400000|2022-05-25 15:10:00|13.11|12.91|13.15|12.95|13.16|12.96|13.1|12.9|63
1653491700000|2022-05-25 15:15:00|13.16|12.96|13.14|12.94|13.16|12.96|13.12|12.92|53
1653492000000|2022-05-25 15:20:00|13.13|12.93|13.12|12.92|13.14|12.94|13.11|12.91|52
1653492300000|2022-05-25 15:25:00|13.11|12.91|13.11|12.91|13.13|12.93|13.09|12.89|67
1653492600000|2022-05-25 15:30:00|13.12|12.92|13.07|12.87|13.14|12.94|13.07|12.87|68
1653492900000|2022-05-25 15:35:00|13.06|12.86|13.08|12.88|13.08|12.88|13.04|12.84|59
1653493200000|2022-05-25 15:40:00|13.09|12.89|13.09|12.89|13.12|12.92|13.08|12.88|47
1653493500000|2022-05-25 15:45:00|13.1|12.9|13.09|12.89|13.11|12.91|13.08|12.88|46
1653493800000|2022-05-25 15:50:00|13.08|12.88|13.11|12.91|13.16|12.96|13.07|12.87|84
1653494100000|2022-05-25 15:55:00|13.12|12.92|13.1|12.9|13.13|12.93|13.09|12.89|93
1653494400000|2022-05-25 16:00:00|13.09|12.89|13.13|12.93|13.13|12.93|13.07|12.87|59
1653494700000|2022-05-25 16:05:00|13.12|12.92|13.09|12.89|13.14|12.94|13.09|12.89|64
1653495000000|2022-05-25 16:10:00|13.08|12.88|13.16|12.96|13.16|12.96|13.07|12.87|93
1653495300000|2022-05-25 16:15:00|13.15|12.95|13.13|12.93|13.18|12.98|13.11|12.91|65
1653495600000|2022-05-25 16:20:00|13.12|12.92|13.06|12.86|13.13|12.93|13.03|12.83|82
1653495900000|2022-05-25 16:25:00|13.05|12.85|13.09|12.89|13.09|12.89|13.04|12.84|59
1653496200000|2022-05-25 16:30:00|13.08|12.88|13.05|12.85|13.1|12.9|13.05|12.85|46
1653496500000|2022-05-25 16:35:00|13.06|12.86|13.07|12.87|13.08|12.88|13.03|12.83|42
1653496800000|2022-05-25 16:40:00|13.06|12.86|13.08|12.88|13.09|12.89|13.06|12.86|37
1653497100000|2022-05-25 16:45:00|13.07|12.87|13.1|12.9|13.11|12.91|13.07|12.87|48
1653497400000|2022-05-25 16:50:00|13.09|12.89|13.09|12.89|13.1|12.9|13.08|12.88|49
1653497700000|2022-05-25 16:55:00|13.08|12.88|13.09|12.89|13.09|12.89|13.06|12.86|46
1653498000000|2022-05-25 17:00:00|13.08|12.88|13.09|12.89|13.1|12.9|13.07|12.87|70
1653498300000|2022-05-25 17:05:00|13.08|12.88|13.1|12.9|13.11|12.91|13.07|12.87|47
1653498600000|2022-05-25 17:10:00|13.09|12.89|13.07|12.87|13.09|12.89|13.05|12.85|27
1653498900000|2022-05-25 17:15:00|13.08|12.88|13.09|12.89|13.1|12.9|13.07|12.87|34
1653499200000|2022-05-25 17:20:00|13.08|12.88|13.11|12.91|13.11|12.91|13.07|12.87|78
1653499500000|2022-05-25 17:25:00|13.1|12.9|13.12|12.92|13.12|12.92|13.08|12.88|37
1653499800000|2022-05-25 17:30:00|13.13|12.93|13.11|12.91|13.13|12.93|13.11|12.91|39
1653500100000|2022-05-25 17:35:00|13.12|12.92|13.15|12.95|13.15|12.95|13.12|12.92|64
1653500400000|2022-05-25 17:40:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|29
1653500700000|2022-05-25 17:45:00|13.15|12.95|13.12|12.92|13.16|12.96|13.1|12.9|40
1653501000000|2022-05-25 17:50:00|13.13|12.93|13.09|12.89|13.13|12.93|13.08|12.88|23
1653501300000|2022-05-25 17:55:00|13.1|12.9|13.09|12.89|13.12|12.92|13.07|12.87|42
1653501600000|2022-05-25 18:00:00|13.08|12.88|13.12|12.92|13.18|12.98|13.07|12.87|125
1653501900000|2022-05-25 18:05:00|13.13|12.93|13.06|12.86|13.15|12.95|12.98|12.78|134
1653502200000|2022-05-25 18:10:00|13.07|12.87|13.11|12.91|13.13|12.93|13.07|12.87|131
1653502500000|2022-05-25 18:15:00|13.12|12.92|13.1|12.9|13.17|12.97|13.09|12.89|95
1653502800000|2022-05-25 18:20:00|13.11|12.91|13.12|12.92|13.14|12.94|13.09|12.89|94
1653503100000|2022-05-25 18:25:00|13.13|12.93|13.17|12.97|13.18|12.98|13.11|12.91|105
1653503400000|2022-05-25 18:30:00|13.18|12.98|13.18|12.98|13.2|13|13.16|12.96|55
1653503700000|2022-05-25 18:35:00|13.17|12.97|13.14|12.94|13.21|13.01|13.14|12.94|84
1653504000000|2022-05-25 18:40:00|13.15|12.95|13.14|12.94|13.19|12.99|13.14|12.94|84
1653504300000|2022-05-25 18:45:00|13.15|12.95|13.11|12.91|13.15|12.95|13.11|12.91|43
1653504600000|2022-05-25 18:50:00|13.12|12.92|13.16|12.96|13.17|12.97|13.12|12.92|57
1653504900000|2022-05-25 18:55:00|13.17|12.97|13.17|12.97|13.17|12.97|13.15|12.95|35
1653505200000|2022-05-25 19:00:00|13.16|12.96|13.23|13.03|13.24|13.04|13.16|12.96|78
1653505500000|2022-05-25 19:05:00|13.24|13.04|13.23|13.03|13.24|13.04|13.19|12.99|46
1653505800000|2022-05-25 19:10:00|13.22|13.02|13.22|13.02|13.24|13.04|13.21|13.01|53
1653506100000|2022-05-25 19:15:00|13.21|13.01|13.19|12.99|13.22|13.02|13.17|12.97|79
1653506400000|2022-05-25 19:20:00|13.18|12.98|13.19|12.99|13.2|13|13.17|12.97|76
1653506700000|2022-05-25 19:25:00|13.2|13|13.2|13|13.22|13.02|13.19|12.99|41
1653507000000|2022-05-25 19:30:00|13.21|13.01|13.2|13|13.22|13.02|13.19|12.99|34
1653507300000|2022-05-25 19:35:00|13.19|12.99|13.21|13.01|13.22|13.02|13.18|12.98|27
1653507600000|2022-05-25 19:40:00|13.2|13|13.22|13.02|13.22|13.02|13.2|13|31
1653507900000|2022-05-25 19:45:00|13.21|13.01|13.2|13|13.22|13.02|13.19|12.99|34
1653508200000|2022-05-25 19:50:00|13.19|12.99|13.19|12.99|13.2|13|13.16|12.96|53
1653508500000|2022-05-25 19:55:00|13.2|13|13.17|12.97|13.22|13.02|13.16|12.96|62
1653508800000|2022-05-25 20:00:00|13.16|12.96|13.23|13.03|13.23|13.03|13.16|12.96|46
1653509100000|2022-05-25 20:05:00|13.22|13.02|13.24|13.04|13.24|13.04|13.21|13.01|39
1653509400000|2022-05-25 20:10:00|13.23|13.03|13.23|13.03|13.24|13.04|13.22|13.02|27
1653509700000|2022-05-25 20:15:00|13.22|13.02|13.24|13.04|13.25|13.05|13.21|13.01|37
1653510000000|2022-05-25 20:20:00|13.23|13.03|13.21|13.01|13.25|13.05|13.21|13.01|45
1653510300000|2022-05-25 20:25:00|13.2|13|13.21|13.01|13.21|13.01|13.18|12.98|18
1653510600000|2022-05-25 20:30:00|13.2|13|13.26|13.06|13.27|13.07|13.2|13|39
1653510900000|2022-05-25 20:35:00|13.25|13.05|13.26|13.06|13.29|13.09|13.25|13.05|60
1653511200000|2022-05-25 20:40:00|13.27|13.07|13.26|13.06|13.27|13.07|13.26|13.06|44
1653511500000|2022-05-25 20:45:00|13.27|13.07|13.28|13.08|13.28|13.08|13.26|13.06|66
1653511800000|2022-05-25 20:50:00|13.27|13.07|13.28|13.08|13.29|13.09|13.27|13.07|44
1653512100000|2022-05-25 20:55:00|13.29|13.09|13.3|13.1|13.32|13.12|13.28|13.08|40
1653512400000|2022-05-25 21:00:00|13.31|13.11|13.34|13.14|13.34|13.14|13.29|13.09|40
1653512700000|2022-05-25 21:05:00|13.35|13.15|13.34|13.14|13.35|13.15|13.33|13.13|8
1653513000000|2022-05-25 21:10:00|13.33|13.13|13.36|13.16|13.36|13.16|13.33|13.13|34
1653513300000|2022-05-25 21:15:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|8
1653513600000|2022-05-25 21:20:00|13.37|13.17|13.36|13.16|13.38|13.18|13.36|13.16|14
1653513900000|2022-05-25 21:25:00|13.37|13.17|13.36|13.16|13.37|13.17|13.35|13.15|10
1653514200000|2022-05-25 21:30:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|6
1653514500000|2022-05-25 21:35:00|13.35|13.15|13.37|13.17|13.37|13.17|13.35|13.15|11
1653514800000|2022-05-25 21:40:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|29
1653515100000|2022-05-25 21:45:00|13.37|13.17|13.37|13.17|13.38|13.18|13.37|13.17|23
1653515400000|2022-05-25 21:50:00|13.38|13.18|13.38|13.18|13.39|13.19|13.37|13.17|5
1653515700000|2022-05-25 21:55:00|13.39|13.19|13.42|13.22|13.42|13.22|13.38|13.18|36
1653516000000|2022-05-25 22:00:00|13.41|13.21|13.41|13.21|13.42|13.22|13.39|13.19|45
1653516300000|2022-05-25 22:05:00|13.4|13.2|13.4|13.2|13.42|13.22|13.4|13.2|9
1653516600000|2022-05-25 22:10:00|13.41|13.21|13.39|13.19|13.41|13.21|13.37|13.17|33
1653516900000|2022-05-25 22:15:00|13.38|13.18|13.36|13.16|13.38|13.18|13.36|13.16|29
1653517200000|2022-05-25 22:20:00|13.35|13.15|13.37|13.17|13.39|13.19|13.34|13.14|21
1653517500000|2022-05-25 22:25:00|13.36|13.16|13.35|13.15|13.37|13.17|13.33|13.13|42
1653517800000|2022-05-25 22:30:00|13.34|13.14|13.37|13.17|13.37|13.17|13.33|13.13|30
1653518100000|2022-05-25 22:35:00|13.38|13.18|13.41|13.21|13.43|13.23|13.37|13.17|52
1653518400000|2022-05-25 22:40:00|13.4|13.2|13.39|13.19|13.42|13.22|13.39|13.19|20
1653518700000|2022-05-25 22:45:00|13.38|13.18|13.41|13.21|13.42|13.22|13.38|13.18|18
1653519000000|2022-05-25 22:50:00|13.4|13.2|13.41|13.21|13.42|13.22|13.4|13.2|8
1653519300000|2022-05-25 22:55:00|13.42|13.22|13.42|13.22|13.42|13.22|13.39|13.19|27
1653519600000|2022-05-25 23:00:00|13.43|13.23|13.42|13.22|13.43|13.23|13.4|13.2|20
1653519900000|2022-05-25 23:05:00|13.41|13.21|13.41|13.21|13.42|13.22|13.4|13.2|29
1653520200000|2022-05-25 23:10:00|13.4|13.2|13.42|13.22|13.43|13.23|13.4|13.2|17
1653520500000|2022-05-25 23:15:00|13.43|13.23|13.4|13.2|13.44|13.24|13.4|13.2|42
1653520800000|2022-05-25 23:20:00|13.41|13.21|13.36|13.16|13.41|13.21|13.35|13.15|48
1653521100000|2022-05-25 23:25:00|13.37|13.17|13.4|13.2|13.41|13.21|13.37|13.17|48
1653521400000|2022-05-25 23:30:00|13.39|13.19|13.36|13.16|13.4|13.2|13.35|13.15|20
1653521700000|2022-05-25 23:35:00|13.37|13.17|13.35|13.15|13.37|13.17|13.34|13.14|51
1653522000000|2022-05-25 23:40:00|13.34|13.14|13.32|13.12|13.36|13.16|13.32|13.12|19
1653522300000|2022-05-25 23:45:00|13.31|13.11|13.3|13.1|13.33|13.13|13.29|13.09|64
1653522600000|2022-05-25 23:50:00|13.29|13.09|13.29|13.09|13.31|13.11|13.28|13.08|31
1653522900000|2022-05-25 23:55:00|13.3|13.1|13.31|13.11|13.31|13.11|13.27|13.07|58
1653523200000|2022-05-26 00:00:00|13.32|13.12|13.33|13.13|13.36|13.16|13.3|13.1|52
1653523500000|2022-05-26 00:05:00|13.34|13.14|13.37|13.17|13.37|13.17|13.32|13.12|52
1653523800000|2022-05-26 00:10:00|13.36|13.16|13.39|13.19|13.41|13.21|13.32|13.12|43
1653524100000|2022-05-26 00:15:00|13.38|13.18|13.38|13.18|13.41|13.21|13.36|13.16|63
1653524400000|2022-05-26 00:20:00|13.37|13.17|13.37|13.17|13.4|13.2|13.36|13.16|43
1653524700000|2022-05-26 00:25:00|13.38|13.18|13.4|13.2|13.41|13.21|13.37|13.17|29
1653525000000|2022-05-26 00:30:00|13.41|13.21|13.47|13.27|13.47|13.27|13.39|13.19|43
1653525300000|2022-05-26 00:35:00|13.46|13.26|13.43|13.23|13.47|13.27|13.43|13.23|28
1653525600000|2022-05-26 00:40:00|13.44|13.24|13.44|13.24|13.45|13.25|13.42|13.22|23
1653525900000|2022-05-26 00:45:00|13.45|13.25|13.45|13.25|13.46|13.26|13.44|13.24|19
1653526200000|2022-05-26 00:50:00|13.46|13.26|13.44|13.24|13.47|13.27|13.43|13.23|19
1653526500000|2022-05-26 00:55:00|13.45|13.25|13.44|13.24|13.45|13.25|13.42|13.22|26
1653526800000|2022-05-26 01:00:00|13.45|13.25|13.46|13.26|13.48|13.28|13.44|13.24|22
1653527100000|2022-05-26 01:05:00|13.45|13.25|13.44|13.24|13.46|13.26|13.43|13.23|8
1653527400000|2022-05-26 01:10:00|13.43|13.23|13.43|13.23|13.45|13.25|13.41|13.21|19
1653527700000|2022-05-26 01:15:00|13.44|13.24|13.45|13.25|13.46|13.26|13.44|13.24|30
1653528000000|2022-05-26 01:20:00|13.46|13.26|13.46|13.26|13.46|13.26|13.42|13.22|19
1653528300000|2022-05-26 01:25:00|13.45|13.25|13.45|13.25|13.47|13.27|13.44|13.24|37
1653528600000|2022-05-26 01:30:00|13.46|13.26|13.43|13.23|13.47|13.27|13.42|13.22|56
1653528900000|2022-05-26 01:35:00|13.42|13.22|13.35|13.15|13.42|13.22|13.35|13.15|32
1653529200000|2022-05-26 01:40:00|13.36|13.16|13.34|13.14|13.37|13.17|13.33|13.13|27
1653529500000|2022-05-26 01:45:00|13.33|13.13|13.32|13.12|13.34|13.14|13.3|13.1|14
1653529800000|2022-05-26 01:50:00|13.33|13.13|13.35|13.15|13.36|13.16|13.33|13.13|33
1653530100000|2022-05-26 01:55:00|13.34|13.14|13.33|13.13|13.35|13.15|13.33|13.13|28
1653530400000|2022-05-26 02:00:00|13.34|13.14|13.35|13.15|13.37|13.17|13.34|13.14|40
1653530700000|2022-05-26 02:05:00|13.34|13.14|13.36|13.16|13.36|13.16|13.33|13.13|11
1653531000000|2022-05-26 02:10:00|13.37|13.17|13.33|13.13|13.37|13.17|13.33|13.13|19
1653531300000|2022-05-26 02:15:00|13.32|13.12|13.36|13.16|13.36|13.16|13.32|13.12|25
1653531600000|2022-05-26 02:20:00|13.37|13.17|13.36|13.16|13.37|13.17|13.34|13.14|19
1653531900000|2022-05-26 02:25:00|13.37|13.17|13.36|13.16|13.37|13.17|13.35|13.15|8
1653532200000|2022-05-26 02:30:00|13.35|13.15|13.35|13.15|13.36|13.16|13.33|13.13|37
1653532500000|2022-05-26 02:35:00|13.34|13.14|13.37|13.17|13.39|13.19|13.34|13.14|20
1653532800000|2022-05-26 02:40:00|13.38|13.18|13.38|13.18|13.4|13.2|13.37|13.17|11
1653533100000|2022-05-26 02:45:00|13.39|13.19|13.38|13.18|13.39|13.19|13.37|13.17|20
1653533400000|2022-05-26 02:50:00|13.39|13.19|13.42|13.22|13.42|13.22|13.39|13.19|28
1653533700000|2022-05-26 02:55:00|13.41|13.21|13.4|13.2|13.42|13.22|13.38|13.18|46
1653534000000|2022-05-26 03:00:00|13.39|13.19|13.35|13.15|13.4|13.2|13.34|13.14|25
1653534300000|2022-05-26 03:05:00|13.34|13.14|13.31|13.11|13.34|13.14|13.3|13.1|30
1653534600000|2022-05-26 03:10:00|13.3|13.1|13.29|13.09|13.31|13.11|13.29|13.09|40
1653534900000|2022-05-26 03:15:00|13.28|13.08|13.27|13.07|13.31|13.11|13.26|13.06|48
1653535200000|2022-05-26 03:20:00|13.28|13.08|13.29|13.09|13.3|13.1|13.27|13.07|42
1653535500000|2022-05-26 03:25:00|13.3|13.1|13.3|13.1|13.31|13.11|13.28|13.08|46
1653535800000|2022-05-26 03:30:00|13.29|13.09|13.31|13.11|13.32|13.12|13.28|13.08|69
1653536100000|2022-05-26 03:35:00|13.32|13.12|13.31|13.11|13.32|13.12|13.29|13.09|34
1653536400000|2022-05-26 03:40:00|13.32|13.12|13.34|13.14|13.35|13.15|13.31|13.11|33
1653536700000|2022-05-26 03:45:00|13.35|13.15|13.35|13.15|13.36|13.16|13.33|13.13|83
1653537000000|2022-05-26 03:50:00|13.34|13.14|13.36|13.16|13.37|13.17|13.33|13.13|43
1653537300000|2022-05-26 03:55:00|13.37|13.17|13.35|13.15|13.37|13.17|13.35|13.15|27
1653537600000|2022-05-26 04:00:00|13.36|13.16|13.3|13.1|13.36|13.16|13.3|13.1|23
1653537900000|2022-05-26 04:05:00|13.31|13.11|13.32|13.12|13.34|13.14|13.31|13.11|38
1653538200000|2022-05-26 04:10:00|13.31|13.11|13.32|13.12|13.34|13.14|13.31|13.11|36
1653538500000|2022-05-26 04:15:00|13.33|13.13|13.34|13.14|13.34|13.14|13.32|13.12|22
1653538800000|2022-05-26 04:20:00|13.33|13.13|13.3|13.1|13.35|13.15|13.3|13.1|36
1653539100000|2022-05-26 04:25:00|13.29|13.09|13.29|13.09|13.29|13.09|13.28|13.08|13
1653539400000|2022-05-26 04:30:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|7
1653539700000|2022-05-26 04:35:00|13.29|13.09|13.28|13.08|13.3|13.1|13.27|13.07|18
1653540000000|2022-05-26 04:40:00|13.27|13.07|13.28|13.08|13.29|13.09|13.27|13.07|14
1653540300000|2022-05-26 04:45:00|13.29|13.09|13.27|13.07|13.3|13.1|13.26|13.06|21
1653540600000|2022-05-26 04:50:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|33
1653540900000|2022-05-26 04:55:00|13.27|13.07|13.27|13.07|13.28|13.08|13.25|13.05|27
1653541200000|2022-05-26 05:00:00|13.28|13.08|13.29|13.09|13.3|13.1|13.26|13.06|44
1653541500000|2022-05-26 05:05:00|13.3|13.1|13.33|13.13|13.33|13.13|13.29|13.09|34
1653541800000|2022-05-26 05:10:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|11
1653542100000|2022-05-26 05:15:00|13.31|13.11|13.32|13.12|13.33|13.13|13.3|13.1|36
1653542400000|2022-05-26 05:20:00|13.31|13.11|13.23|13.03|13.31|13.11|13.21|13.01|51
1653542700000|2022-05-26 05:25:00|13.22|13.02|13.2|13|13.23|13.03|13.15|12.95|69
1653543000000|2022-05-26 05:30:00|13.21|13.01|13.17|12.97|13.23|13.03|13.16|12.96|53
1653543300000|2022-05-26 05:35:00|13.16|12.96|13.12|12.92|13.17|12.97|13.08|12.88|79
1653543600000|2022-05-26 05:40:00|13.1|12.9|13.11|12.91|13.12|12.92|13.09|12.89|36
1653543900000|2022-05-26 05:45:00|13.1|12.9|13.04|12.84|13.12|12.92|13.04|12.84|43
1653544200000|2022-05-26 05:50:00|13.05|12.85|13.03|12.83|13.07|12.87|13|12.8|55
1653544500000|2022-05-26 05:55:00|13.04|12.84|13.03|12.83|13.07|12.87|13.03|12.83|50
1653544800000|2022-05-26 06:00:00|13.04|12.84|13.01|12.81|13.05|12.85|13|12.8|60
1653545100000|2022-05-26 06:05:00|13.02|12.82|12.97|12.77|13.02|12.82|12.94|12.74|42
1653545400000|2022-05-26 06:10:00|12.96|12.76|12.96|12.76|13|12.8|12.94|12.74|63
1653545700000|2022-05-26 06:15:00|12.97|12.77|12.98|12.78|12.98|12.78|12.93|12.73|84
1653546000000|2022-05-26 06:20:00|12.97|12.77|12.99|12.79|13.01|12.81|12.97|12.77|33
1653546300000|2022-05-26 06:25:00|13|12.8|12.96|12.76|13|12.8|12.95|12.75|43
1653546600000|2022-05-26 06:30:00|12.95|12.75|12.99|12.79|12.99|12.79|12.94|12.74|39
1653546900000|2022-05-26 06:35:00|13|12.8|13.02|12.82|13.03|12.83|13|12.8|43
1653547200000|2022-05-26 06:40:00|13.01|12.81|12.99|12.79|13.03|12.83|12.99|12.79|49
1653547500000|2022-05-26 06:45:00|13|12.8|12.97|12.77|13|12.8|12.96|12.76|42
1653547800000|2022-05-26 06:50:00|12.98|12.78|12.97|12.77|12.98|12.78|12.97|12.77|34
1653548100000|2022-05-26 06:55:00|12.98|12.78|13.01|12.81|13.01|12.81|12.97|12.77|44
1653548400000|2022-05-26 07:00:00|13|12.8|12.96|12.76|13|12.8|12.96|12.76|33
1653548700000|2022-05-26 07:05:00|12.95|12.75|12.93|12.73|12.96|12.76|12.92|12.72|51
1653549000000|2022-05-26 07:10:00|12.94|12.74|12.93|12.73|12.97|12.77|12.92|12.72|70
1653549300000|2022-05-26 07:15:00|12.94|12.74|12.87|12.67|12.94|12.74|12.86|12.66|54
1653549600000|2022-05-26 07:20:00|12.88|12.68|12.92|12.72|12.93|12.73|12.86|12.66|47
1653549900000|2022-05-26 07:25:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|29
1653550200000|2022-05-26 07:30:00|12.92|12.72|12.93|12.73|12.94|12.74|12.89|12.69|34
1653550500000|2022-05-26 07:35:00|12.92|12.72|12.95|12.75|12.97|12.77|12.92|12.72|50
1653550800000|2022-05-26 07:40:00|12.94|12.74|12.94|12.74|12.96|12.76|12.93|12.73|43
1653551100000|2022-05-26 07:45:00|12.93|12.73|12.93|12.73|12.94|12.74|12.92|12.72|41
1653551400000|2022-05-26 07:50:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|49
1653551700000|2022-05-26 07:55:00|12.93|12.73|12.92|12.72|12.94|12.74|12.92|12.72|34
1653552000000|2022-05-26 08:00:00|12.91|12.71|12.86|12.66|12.93|12.73|12.85|12.65|30
1653552300000|2022-05-26 08:05:00|12.87|12.67|12.84|12.64|12.87|12.67|12.83|12.63|26
1653552600000|2022-05-26 08:10:00|12.85|12.65|12.81|12.61|12.85|12.65|12.81|12.61|53
1653552900000|2022-05-26 08:15:00|12.82|12.62|12.79|12.59|12.82|12.62|12.79|12.59|34
1653553200000|2022-05-26 08:20:00|12.8|12.6|12.61|12.41|12.8|12.6|12.6|12.4|182
1653553500000|2022-05-26 08:25:00|12.6|12.4|12.54|12.34|12.61|12.41|12.54|12.34|142
1653553800000|2022-05-26 08:30:00|12.55|12.35|12.51|12.31|12.6|12.4|12.5|12.3|87
1653554100000|2022-05-26 08:35:00|12.52|12.32|12.54|12.34|12.55|12.35|12.5|12.3|45
1653554400000|2022-05-26 08:40:00|12.55|12.35|12.48|12.28|12.55|12.35|12.48|12.28|46
1653554700000|2022-05-26 08:45:00|12.47|12.27|12.49|12.29|12.5|12.3|12.37|12.17|129
1653555000000|2022-05-26 08:50:00|12.48|12.28|12.47|12.27|12.5|12.3|12.47|12.27|92
1653555300000|2022-05-26 08:55:00|12.48|12.28|12.47|12.27|12.51|12.31|12.45|12.25|66
1653555600000|2022-05-26 09:00:00|12.46|12.26|12.43|12.23|12.46|12.26|12.42|12.22|44
1653555900000|2022-05-26 09:05:00|12.44|12.24|12.44|12.24|12.47|12.27|12.43|12.23|39
1653556200000|2022-05-26 09:10:00|12.45|12.25|12.48|12.28|12.48|12.28|12.44|12.24|32
1653556500000|2022-05-26 09:15:00|12.47|12.27|12.46|12.26|12.49|12.29|12.46|12.26|36
1653556800000|2022-05-26 09:20:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|3
1653557100000|2022-05-26 09:25:00|12.44|12.24|12.45|12.25|12.46|12.26|12.44|12.24|20
1653557400000|2022-05-26 09:30:00|12.46|12.26|12.46|12.26|12.46|12.26|12.44|12.24|55
1653557700000|2022-05-26 09:35:00|12.45|12.25|12.49|12.29|12.49|12.29|12.44|12.24|66
1653558000000|2022-05-26 09:40:00|12.48|12.28|12.58|12.38|12.59|12.39|12.48|12.28|67
1653558300000|2022-05-26 09:45:00|12.57|12.37|12.55|12.35|12.59|12.39|12.54|12.34|29
1653558600000|2022-05-26 09:50:00|12.56|12.36|12.55|12.35|12.57|12.37|12.53|12.33|38
1653558900000|2022-05-26 09:55:00|12.54|12.34|12.55|12.35|12.56|12.36|12.54|12.34|38
1653559200000|2022-05-26 10:00:00|12.54|12.34|12.53|12.33|12.54|12.34|12.5|12.3|30
1653559500000|2022-05-26 10:05:00|12.54|12.34|12.62|12.42|12.62|12.42|12.54|12.34|37
1653559800000|2022-05-26 10:10:00|12.63|12.43|12.61|12.41|12.63|12.43|12.59|12.39|27
1653560100000|2022-05-26 10:15:00|12.6|12.4|12.59|12.39|12.61|12.41|12.56|12.36|38
1653560400000|2022-05-26 10:20:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|17
1653560700000|2022-05-26 10:25:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|5
1653561000000|2022-05-26 10:30:00|12.6|12.4|12.61|12.41|12.62|12.42|12.59|12.39|66
1653561300000|2022-05-26 10:35:00|12.62|12.42|12.58|12.38|12.62|12.42|12.58|12.38|25
1653561600000|2022-05-26 10:40:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|18
1653561900000|2022-05-26 10:45:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|44
1653562200000|2022-05-26 10:50:00|12.57|12.37|12.56|12.36|12.59|12.39|12.55|12.35|34
1653562500000|2022-05-26 10:55:00|12.57|12.37|12.56|12.36|12.6|12.4|12.56|12.36|18
1653562800000|2022-05-26 11:00:00|12.55|12.35|12.54|12.34|12.59|12.39|12.52|12.32|58
1653563100000|2022-05-26 11:05:00|12.55|12.35|12.49|12.29|12.55|12.35|12.48|12.28|55
1653563400000|2022-05-26 11:10:00|12.5|12.3|12.52|12.32|12.52|12.32|12.41|12.21|91
1653563700000|2022-05-26 11:15:00|12.51|12.31|12.42|12.22|12.52|12.32|12.41|12.21|94
1653564000000|2022-05-26 11:20:00|12.41|12.21|12.43|12.23|12.43|12.23|12.36|12.16|63
1653564300000|2022-05-26 11:25:00|12.42|12.22|12.46|12.26|12.46|12.26|12.42|12.22|39
1653564600000|2022-05-26 11:30:00|12.47|12.27|12.39|12.19|12.47|12.27|12.38|12.18|63
1653564900000|2022-05-26 11:35:00|12.38|12.18|12.41|12.21|12.42|12.22|12.36|12.16|44
1653565200000|2022-05-26 11:40:00|12.42|12.22|12.42|12.22|12.45|12.25|12.41|12.21|59
1653565500000|2022-05-26 11:45:00|12.41|12.21|12.45|12.25|12.48|12.28|12.4|12.2|55
1653565800000|2022-05-26 11:50:00|12.46|12.26|12.46|12.26|12.46|12.26|12.42|12.22|67
1653566100000|2022-05-26 11:55:00|12.45|12.25|12.45|12.25|12.49|12.29|12.43|12.23|59
1653566400000|2022-05-26 12:00:00|12.44|12.24|12.43|12.23|12.46|12.26|12.43|12.23|74
1653566700000|2022-05-26 12:05:00|12.42|12.22|12.44|12.24|12.46|12.26|12.42|12.22|61
1653567000000|2022-05-26 12:10:00|12.43|12.23|12.58|12.38|12.58|12.38|12.43|12.23|94
1653567300000|2022-05-26 12:15:00|12.57|12.37|12.55|12.35|12.58|12.38|12.54|12.34|49
1653567600000|2022-05-26 12:20:00|12.56|12.36|12.54|12.34|12.58|12.38|12.53|12.33|61
1653567900000|2022-05-26 12:25:00|12.55|12.35|12.56|12.36|12.59|12.39|12.54|12.34|64
1653568200000|2022-05-26 12:30:00|12.57|12.37|12.54|12.34|12.57|12.37|12.52|12.32|98
1653568500000|2022-05-26 12:35:00|12.53|12.33|12.55|12.35|12.57|12.37|12.52|12.32|67
1653568800000|2022-05-26 12:40:00|12.54|12.34|12.57|12.37|12.59|12.39|12.49|12.29|82
1653569100000|2022-05-26 12:45:00|12.56|12.36|12.57|12.37|12.59|12.39|12.54|12.34|60
1653569400000|2022-05-26 12:50:00|12.56|12.36|12.61|12.41|12.61|12.41|12.53|12.33|58
1653569700000|2022-05-26 12:55:00|12.62|12.42|12.6|12.4|12.64|12.44|12.6|12.4|41
1653570000000|2022-05-26 13:00:00|12.59|12.39|12.6|12.4|12.63|12.43|12.59|12.39|48
1653570300000|2022-05-26 13:05:00|12.59|12.39|12.54|12.34|12.6|12.4|12.54|12.34|94
1653570600000|2022-05-26 13:10:00|12.55|12.35|12.44|12.24|12.57|12.37|12.44|12.24|134
1653570900000|2022-05-26 13:15:00|12.45|12.25|12.21|12.01|12.45|12.25|12.16|11.96|158
1653571200000|2022-05-26 13:20:00|12.22|12.02|12.29|12.09|12.3|12.1|12.17|11.97|147
1653571500000|2022-05-26 13:25:00|12.28|12.08|12.28|12.08|12.36|12.16|12.26|12.06|156
1653571800000|2022-05-26 13:30:00|12.27|12.07|12.41|12.21|12.43|12.23|12.27|12.07|215
1653572100000|2022-05-26 13:35:00|12.4|12.2|12.36|12.16|12.43|12.23|12.34|12.14|164
1653572400000|2022-05-26 13:40:00|12.35|12.15|12.38|12.18|12.39|12.19|12.31|12.11|136
1653572700000|2022-05-26 13:45:00|12.39|12.19|12.5|12.3|12.52|12.32|12.35|12.15|163
1653573000000|2022-05-26 13:50:00|12.51|12.31|12.43|12.23|12.51|12.31|12.41|12.21|143
1653573300000|2022-05-26 13:55:00|12.42|12.22|12.41|12.21|12.46|12.26|12.4|12.2|104
1653573600000|2022-05-26 14:00:00|12.42|12.22|12.44|12.24|12.49|12.29|12.4|12.2|121
1653573900000|2022-05-26 14:05:00|12.43|12.23|12.5|12.3|12.53|12.33|12.43|12.23|153
1653574200000|2022-05-26 14:10:00|12.49|12.29|12.52|12.32|12.56|12.36|12.47|12.27|98
1653574500000|2022-05-26 14:15:00|12.53|12.33|12.56|12.36|12.58|12.38|12.48|12.28|116
1653574800000|2022-05-26 14:20:00|12.57|12.37|12.61|12.41|12.63|12.43|12.54|12.34|79
1653575100000|2022-05-26 14:25:00|12.62|12.42|12.57|12.37|12.64|12.44|12.57|12.37|70
1653575400000|2022-05-26 14:30:00|12.58|12.38|12.59|12.39|12.61|12.41|12.56|12.36|94
1653575700000|2022-05-26 14:35:00|12.58|12.38|12.61|12.41|12.63|12.43|12.58|12.38|76
1653576000000|2022-05-26 14:40:00|12.62|12.42|12.64|12.44|12.67|12.47|12.59|12.39|71
1653576300000|2022-05-26 14:45:00|12.63|12.43|12.67|12.47|12.68|12.48|12.62|12.42|65
1653576600000|2022-05-26 14:50:00|12.68|12.48|12.63|12.43|12.69|12.49|12.63|12.43|92
1653576900000|2022-05-26 14:55:00|12.64|12.44|12.64|12.44|12.65|12.45|12.62|12.42|53
1653577200000|2022-05-26 15:00:00|12.63|12.43|12.73|12.53|12.75|12.55|12.63|12.43|83
1653577500000|2022-05-26 15:05:00|12.74|12.54|12.69|12.49|12.79|12.59|12.68|12.48|78
1653577800000|2022-05-26 15:10:00|12.68|12.48|12.71|12.51|12.72|12.52|12.68|12.48|58
1653578100000|2022-05-26 15:15:00|12.72|12.52|12.78|12.58|12.78|12.58|12.69|12.49|77
1653578400000|2022-05-26 15:20:00|12.77|12.57|12.74|12.54|12.8|12.6|12.73|12.53|48
1653578700000|2022-05-26 15:25:00|12.73|12.53|12.69|12.49|12.75|12.55|12.69|12.49|65
1653579000000|2022-05-26 15:30:00|12.7|12.5|12.65|12.45|12.7|12.5|12.65|12.45|70
1653579300000|2022-05-26 15:35:00|12.66|12.46|12.7|12.5|12.73|12.53|12.64|12.44|88
1653579600000|2022-05-26 15:40:00|12.69|12.49|12.72|12.52|12.72|12.52|12.69|12.49|50
1653579900000|2022-05-26 15:45:00|12.73|12.53|12.72|12.52|12.75|12.55|12.7|12.5|79
1653580200000|2022-05-26 15:50:00|12.73|12.53|12.75|12.55|12.77|12.57|12.72|12.52|77
1653580500000|2022-05-26 15:55:00|12.76|12.56|12.73|12.53|12.77|12.57|12.72|12.52|92
1653580800000|2022-05-26 16:00:00|12.72|12.52|12.76|12.56|12.8|12.6|12.71|12.51|111
1653581100000|2022-05-26 16:05:00|12.75|12.55|12.74|12.54|12.76|12.56|12.72|12.52|52
1653581400000|2022-05-26 16:10:00|12.75|12.55|12.77|12.57|12.8|12.6|12.75|12.55|69
1653581700000|2022-05-26 16:15:00|12.78|12.58|12.82|12.62|12.84|12.64|12.75|12.55|85
1653582000000|2022-05-26 16:20:00|12.81|12.61|12.81|12.61|12.87|12.67|12.79|12.59|73
1653582300000|2022-05-26 16:25:00|12.8|12.6|12.81|12.61|12.83|12.63|12.77|12.57|62
1653582600000|2022-05-26 16:30:00|12.82|12.62|12.82|12.62|12.86|12.66|12.8|12.6|51
1653582900000|2022-05-26 16:35:00|12.83|12.63|12.83|12.63|12.84|12.64|12.81|12.61|61
1653583200000|2022-05-26 16:40:00|12.82|12.62|12.78|12.58|12.82|12.62|12.77|12.57|63
1653583500000|2022-05-26 16:45:00|12.77|12.57|12.81|12.61|12.81|12.61|12.76|12.56|45
1653583800000|2022-05-26 16:50:00|12.8|12.6|12.83|12.63|12.83|12.63|12.78|12.58|50
1653584100000|2022-05-26 16:55:00|12.82|12.62|12.81|12.61|12.82|12.62|12.79|12.59|40
1653584400000|2022-05-26 17:00:00|12.82|12.62|12.79|12.59|12.83|12.63|12.79|12.59|52
1653584700000|2022-05-26 17:05:00|12.8|12.6|12.75|12.55|12.8|12.6|12.74|12.54|34
1653585000000|2022-05-26 17:10:00|12.74|12.54|12.71|12.51|12.76|12.56|12.7|12.5|74
1653585300000|2022-05-26 17:15:00|12.72|12.52|12.72|12.52|12.72|12.52|12.69|12.49|39
1653585600000|2022-05-26 17:20:00|12.71|12.51|12.72|12.52|12.75|12.55|12.71|12.51|42
1653585900000|2022-05-26 17:25:00|12.71|12.51|12.71|12.51|12.73|12.53|12.7|12.5|39
1653586200000|2022-05-26 17:30:00|12.72|12.52|12.76|12.56|12.78|12.58|12.7|12.5|43
1653586500000|2022-05-26 17:35:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|20
1653586800000|2022-05-26 17:40:00|12.75|12.55|12.79|12.59|12.8|12.6|12.75|12.55|49
1653587100000|2022-05-26 17:45:00|12.8|12.6|12.78|12.58|12.82|12.62|12.77|12.57|65
1653587400000|2022-05-26 17:50:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|23
1653587700000|2022-05-26 17:55:00|12.76|12.56|12.79|12.59|12.8|12.6|12.75|12.55|38
1653588000000|2022-05-26 18:00:00|12.8|12.6|12.75|12.55|12.8|12.6|12.74|12.54|70
1653588300000|2022-05-26 18:05:00|12.74|12.54|12.72|12.52|12.75|12.55|12.7|12.5|59
1653588600000|2022-05-26 18:10:00|12.73|12.53|12.72|12.52|12.74|12.54|12.71|12.51|44
1653588900000|2022-05-26 18:15:00|12.71|12.51|12.69|12.49|12.74|12.54|12.69|12.49|37
1653589200000|2022-05-26 18:20:00|12.7|12.5|12.71|12.51|12.73|12.53|12.69|12.49|58
1653589500000|2022-05-26 18:25:00|12.7|12.5|12.67|12.47|12.7|12.5|12.66|12.46|34
1653589800000|2022-05-26 18:30:00|12.68|12.48|12.66|12.46|12.68|12.48|12.63|12.43|29
1653590100000|2022-05-26 18:35:00|12.67|12.47|12.69|12.49|12.69|12.49|12.64|12.44|49
1653590400000|2022-05-26 18:40:00|12.68|12.48|12.7|12.5|12.71|12.51|12.66|12.46|43
1653590700000|2022-05-26 18:45:00|12.69|12.49|12.72|12.52|12.72|12.52|12.68|12.48|34
1653591000000|2022-05-26 18:50:00|12.73|12.53|12.66|12.46|12.74|12.54|12.66|12.46|66
1653591300000|2022-05-26 18:55:00|12.65|12.45|12.63|12.43|12.66|12.46|12.63|12.43|61
1653591600000|2022-05-26 19:00:00|12.64|12.44|12.59|12.39|12.64|12.44|12.58|12.38|60
1653591900000|2022-05-26 19:05:00|12.6|12.4|12.6|12.4|12.63|12.43|12.59|12.39|41
1653592200000|2022-05-26 19:10:00|12.59|12.39|12.58|12.38|12.61|12.41|12.56|12.36|32
1653592500000|2022-05-26 19:15:00|12.59|12.39|12.58|12.38|12.61|12.41|12.55|12.35|90
1653592800000|2022-05-26 19:20:00|12.59|12.39|12.6|12.4|12.62|12.42|12.56|12.36|52
1653593100000|2022-05-26 19:25:00|12.59|12.39|12.59|12.39|12.61|12.41|12.58|12.38|35
1653593400000|2022-05-26 19:30:00|12.6|12.4|12.62|12.42|12.63|12.43|12.57|12.37|29
1653593700000|2022-05-26 19:35:00|12.61|12.41|12.56|12.36|12.61|12.41|12.55|12.35|66
1653594000000|2022-05-26 19:40:00|12.55|12.35|12.59|12.39|12.59|12.39|12.55|12.35|53
1653594300000|2022-05-26 19:45:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|47
1653594600000|2022-05-26 19:50:00|12.63|12.43|12.57|12.37|12.63|12.43|12.57|12.37|65
1653594900000|2022-05-26 19:55:00|12.58|12.38|12.54|12.34|12.58|12.38|12.54|12.34|59
1653595200000|2022-05-26 20:00:00|12.55|12.35|12.51|12.31|12.59|12.39|12.51|12.31|63
1653595500000|2022-05-26 20:05:00|12.52|12.32|12.49|12.29|12.54|12.34|12.49|12.29|54
1653595800000|2022-05-26 20:10:00|12.48|12.28|12.49|12.29|12.53|12.33|12.48|12.28|38
1653596100000|2022-05-26 20:15:00|12.48|12.28|12.53|12.33|12.54|12.34|12.48|12.28|62
1653596400000|2022-05-26 20:20:00|12.52|12.32|12.48|12.28|12.53|12.33|12.47|12.27|59
1653596700000|2022-05-26 20:25:00|12.47|12.27|12.59|12.39|12.59|12.39|12.47|12.27|79
1653597000000|2022-05-26 20:30:00|12.6|12.4|12.57|12.37|12.61|12.41|12.55|12.35|68
1653597300000|2022-05-26 20:35:00|12.56|12.36|12.58|12.38|12.59|12.39|12.53|12.33|55
1653597600000|2022-05-26 20:40:00|12.57|12.37|12.58|12.38|12.6|12.4|12.56|12.36|40
1653597900000|2022-05-26 20:45:00|12.57|12.37|12.59|12.39|12.61|12.41|12.57|12.37|49
1653598200000|2022-05-26 20:50:00|12.58|12.38|12.57|12.37|12.58|12.38|12.55|12.35|52
1653598500000|2022-05-26 20:55:00|12.56|12.36|12.56|12.36|12.58|12.38|12.54|12.34|33
1653598800000|2022-05-26 21:00:00|12.57|12.37|12.61|12.41|12.63|12.43|12.57|12.37|45
1653599100000|2022-05-26 21:05:00|12.6|12.4|12.68|12.48|12.68|12.48|12.6|12.4|70
1653599400000|2022-05-26 21:10:00|12.67|12.47|12.66|12.46|12.69|12.49|12.64|12.44|58
1653599700000|2022-05-26 21:15:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|25
1653600000000|2022-05-26 21:20:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|19
1653600300000|2022-05-26 21:25:00|12.67|12.47|12.65|12.45|12.67|12.47|12.64|12.44|21
1653600600000|2022-05-26 21:30:00|12.66|12.46|12.66|12.46|12.69|12.49|12.65|12.45|21
1653600900000|2022-05-26 21:35:00|12.65|12.45|12.68|12.48|12.69|12.49|12.65|12.45|22
1653601200000|2022-05-26 21:40:00|12.69|12.49|12.68|12.48|12.71|12.51|12.68|12.48|16
1653601500000|2022-05-26 21:45:00|12.67|12.47|12.64|12.44|12.67|12.47|12.63|12.43|72
1653601800000|2022-05-26 21:50:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|30
1653602100000|2022-05-26 21:55:00|12.63|12.43|12.66|12.46|12.66|12.46|12.62|12.42|68
1653602400000|2022-05-26 22:00:00|12.65|12.45|12.67|12.47|12.68|12.48|12.63|12.43|61
1653602700000|2022-05-26 22:05:00|12.68|12.48|12.72|12.52|12.72|12.52|12.67|12.47|7
1653603000000|2022-05-26 22:10:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|35
1653603300000|2022-05-26 22:15:00|12.72|12.52|12.72|12.52|12.73|12.53|12.72|12.52|77
1653603600000|2022-05-26 22:20:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|40
1653603900000|2022-05-26 22:25:00|12.73|12.53|12.71|12.51|12.73|12.53|12.7|12.5|39
1653604200000|2022-05-26 22:30:00|12.72|12.52|12.68|12.48|12.73|12.53|12.68|12.48|45
1653604500000|2022-05-26 22:35:00|12.69|12.49|12.64|12.44|12.69|12.49|12.64|12.44|36
1653604800000|2022-05-26 22:40:00|12.63|12.43|12.65|12.45|12.66|12.46|12.63|12.43|33
1653605100000|2022-05-26 22:45:00|12.64|12.44|12.64|12.44|12.67|12.47|12.63|12.43|25
1653605400000|2022-05-26 22:50:00|12.63|12.43|12.64|12.44|12.66|12.46|12.63|12.43|20
1653605700000|2022-05-26 22:55:00|12.65|12.45|12.63|12.43|12.65|12.45|12.62|12.42|51
1653606000000|2022-05-26 23:00:00|12.64|12.44|12.64|12.44|12.65|12.45|12.61|12.41|31
1653606300000|2022-05-26 23:05:00|12.65|12.45|12.68|12.48|12.71|12.51|12.64|12.44|60
1653606600000|2022-05-26 23:10:00|12.67|12.47|12.62|12.42|12.73|12.53|12.6|12.4|102
1653606900000|2022-05-26 23:15:00|12.61|12.41|12.66|12.46|12.67|12.47|12.59|12.39|72
1653607200000|2022-05-26 23:20:00|12.67|12.47|12.67|12.47|12.68|12.48|12.64|12.44|65
1653607500000|2022-05-26 23:25:00|12.66|12.46|12.63|12.43|12.68|12.48|12.63|12.43|56
1653607800000|2022-05-26 23:30:00|12.62|12.42|12.66|12.46|12.67|12.47|12.62|12.42|39
1653608100000|2022-05-26 23:35:00|12.65|12.45|12.68|12.48|12.69|12.49|12.64|12.44|44
1653608400000|2022-05-26 23:40:00|12.69|12.49|12.65|12.45|12.69|12.49|12.65|12.45|49
1653608700000|2022-05-26 23:45:00|12.64|12.44|12.6|12.4|12.64|12.44|12.55|12.35|115
1653609000000|2022-05-26 23:50:00|12.59|12.39|12.61|12.41|12.61|12.41|12.58|12.38|57
1653609300000|2022-05-26 23:55:00|12.6|12.4|12.52|12.32|12.61|12.41|12.51|12.31|75
1653609600000|2022-05-27 00:00:00|12.51|12.31|12.52|12.32|12.58|12.38|12.5|12.3|80
1653609900000|2022-05-27 00:05:00|12.51|12.31|12.48|12.28|12.52|12.32|12.45|12.25|64
1653610200000|2022-05-27 00:10:00|12.49|12.29|12.49|12.29|12.49|12.29|12.42|12.22|63
1653610500000|2022-05-27 00:15:00|12.48|12.28|12.53|12.33|12.54|12.34|12.46|12.26|82
1653610800000|2022-05-27 00:20:00|12.52|12.32|12.54|12.34|12.54|12.34|12.49|12.29|53
1653611100000|2022-05-27 00:25:00|12.53|12.33|12.55|12.35|12.58|12.38|12.53|12.33|45
1653611400000|2022-05-27 00:30:00|12.56|12.36|12.53|12.33|12.57|12.37|12.53|12.33|43
1653611700000|2022-05-27 00:35:00|12.54|12.34|12.52|12.32|12.54|12.34|12.49|12.29|48
1653612000000|2022-05-27 00:40:00|12.51|12.31|12.42|12.22|12.51|12.31|12.41|12.21|62
1653612300000|2022-05-27 00:45:00|12.41|12.21|12.42|12.22|12.45|12.25|12.4|12.2|68
1653612600000|2022-05-27 00:50:00|12.41|12.21|12.41|12.21|12.44|12.24|12.39|12.19|55
1653612900000|2022-05-27 00:55:00|12.42|12.22|12.41|12.21|12.44|12.24|12.38|12.18|49
1653613200000|2022-05-27 01:00:00|12.4|12.2|12.36|12.16|12.43|12.23|12.36|12.16|60
1653613500000|2022-05-27 01:05:00|12.37|12.17|12.33|12.13|12.38|12.18|12.32|12.12|86
1653613800000|2022-05-27 01:10:00|12.34|12.14|12.31|12.11|12.35|12.15|12.29|12.09|72
1653614100000|2022-05-27 01:15:00|12.32|12.12|12.29|12.09|12.33|12.13|12.28|12.08|68
1653614400000|2022-05-27 01:20:00|12.28|12.08|12.22|12.02|12.29|12.09|12.21|12.01|79
1653614700000|2022-05-27 01:25:00|12.23|12.03|12.22|12.02|12.24|12.04|12.2|12|34
1653615000000|2022-05-27 01:30:00|12.21|12.01|12.18|11.98|12.25|12.05|12.18|11.98|78
1653615300000|2022-05-27 01:35:00|12.17|11.97|12.24|12.04|12.27|12.07|12.16|11.96|60
1653615600000|2022-05-27 01:40:00|12.25|12.05|12.21|12.01|12.25|12.05|12.21|12.01|55
1653615900000|2022-05-27 01:45:00|12.2|12|12.16|11.96|12.23|12.03|12.16|11.96|59
1653616200000|2022-05-27 01:50:00|12.17|11.97|12.12|11.92|12.17|11.97|12.11|11.91|64
1653616500000|2022-05-27 01:55:00|12.11|11.91|12.08|11.88|12.12|11.92|12.05|11.85|60
1653616800000|2022-05-27 02:00:00|12.07|11.87|12.05|11.85|12.08|11.88|12.03|11.83|95
1653617100000|2022-05-27 02:05:00|12.06|11.86|12.1|11.9|12.11|11.91|12.05|11.85|79
1653617400000|2022-05-27 02:10:00|12.11|11.91|12.06|11.86|12.11|11.91|12.05|11.85|88
1653617700000|2022-05-27 02:15:00|12.05|11.85|12.09|11.89|12.09|11.89|12.03|11.83|65
1653618000000|2022-05-27 02:20:00|12.1|11.9|12.2|12|12.23|12.03|12.08|11.88|113
1653618300000|2022-05-27 02:25:00|12.19|11.99|12.16|11.96|12.2|12|12.13|11.93|76
1653618600000|2022-05-27 02:30:00|12.15|11.95|12.08|11.88|12.15|11.95|12.08|11.88|94
1653618900000|2022-05-27 02:35:00|12.09|11.89|12.11|11.91|12.14|11.94|12.08|11.88|97
1653619200000|2022-05-27 02:40:00|12.12|11.92|12.13|11.93|12.15|11.95|12.09|11.89|62
1653619500000|2022-05-27 02:45:00|12.14|11.94|12.09|11.89|12.15|11.95|12.06|11.86|56
1653619800000|2022-05-27 02:50:00|12.08|11.88|12.07|11.87|12.12|11.92|12.05|11.85|70
1653620100000|2022-05-27 02:55:00|12.08|11.88|12.09|11.89|12.1|11.9|12.05|11.85|80
1653620400000|2022-05-27 03:00:00|12.1|11.9|12.12|11.92|12.12|11.92|12.08|11.88|43
1653620700000|2022-05-27 03:05:00|12.11|11.91|12.15|11.95|12.17|11.97|12.11|11.91|37
1653621000000|2022-05-27 03:10:00|12.16|11.96|12.13|11.93|12.17|11.97|12.13|11.93|70
1653621300000|2022-05-27 03:15:00|12.14|11.94|12.19|11.99|12.19|11.99|12.13|11.93|64
1653621600000|2022-05-27 03:20:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|35
1653621900000|2022-05-27 03:25:00|12.19|11.99|12.26|12.06|12.26|12.06|12.17|11.97|54
1653622200000|2022-05-27 03:30:00|12.27|12.07|12.32|12.12|12.34|12.14|12.26|12.06|68
1653622500000|2022-05-27 03:35:00|12.31|12.11|12.29|12.09|12.33|12.13|12.28|12.08|37
1653622800000|2022-05-27 03:40:00|12.28|12.08|12.29|12.09|12.3|12.1|12.27|12.07|52
1653623100000|2022-05-27 03:45:00|12.28|12.08|12.33|12.13|12.34|12.14|12.28|12.08|62
1653623400000|2022-05-27 03:50:00|12.34|12.14|12.35|12.15|12.36|12.16|12.31|12.11|40
1653623700000|2022-05-27 03:55:00|12.34|12.14|12.34|12.14|12.37|12.17|12.33|12.13|57
1653624000000|2022-05-27 04:00:00|12.35|12.15|12.3|12.1|12.36|12.16|12.28|12.08|84
1653624300000|2022-05-27 04:05:00|12.29|12.09|12.31|12.11|12.32|12.12|12.29|12.09|39
1653624600000|2022-05-27 04:10:00|12.32|12.12|12.35|12.15|12.36|12.16|12.32|12.12|24
1653624900000|2022-05-27 04:15:00|12.36|12.16|12.4|12.2|12.41|12.21|12.36|12.16|63
1653625200000|2022-05-27 04:20:00|12.39|12.19|12.35|12.15|12.4|12.2|12.35|12.15|53
1653625500000|2022-05-27 04:25:00|12.34|12.14|12.32|12.12|12.35|12.15|12.32|12.12|27
1653625800000|2022-05-27 04:30:00|12.33|12.13|12.25|12.05|12.34|12.14|12.24|12.04|50
1653626100000|2022-05-27 04:35:00|12.24|12.04|12.24|12.04|12.27|12.07|12.23|12.03|45
1653626400000|2022-05-27 04:40:00|12.23|12.03|12.25|12.05|12.26|12.06|12.22|12.02|81
1653626700000|2022-05-27 04:45:00|12.24|12.04|12.21|12.01|12.25|12.05|12.19|11.99|82
1653627000000|2022-05-27 04:50:00|12.2|12|12.22|12.02|12.24|12.04|12.19|11.99|51
1653627300000|2022-05-27 04:55:00|12.23|12.03|12.19|11.99|12.24|12.04|12.17|11.97|49
1653627600000|2022-05-27 05:00:00|12.18|11.98|12.14|11.94|12.21|12.01|12.11|11.91|69
1653627900000|2022-05-27 05:05:00|12.13|11.93|12.24|12.04|12.24|12.04|12.13|11.93|78
1653628200000|2022-05-27 05:10:00|12.23|12.03|12.23|12.03|12.25|12.05|12.22|12.02|49
1653628500000|2022-05-27 05:15:00|12.24|12.04|12.2|12|12.24|12.04|12.18|11.98|61
1653628800000|2022-05-27 05:20:00|12.21|12.01|12.19|11.99|12.23|12.03|12.16|11.96|53
1653629100000|2022-05-27 05:25:00|12.18|11.98|12.22|12.02|12.22|12.02|12.16|11.96|59
1653629400000|2022-05-27 05:30:00|12.23|12.03|12.19|11.99|12.23|12.03|12.16|11.96|51
1653629700000|2022-05-27 05:35:00|12.2|12|12.04|11.84|12.2|12|12.03|11.83|89
1653630000000|2022-05-27 05:40:00|12.05|11.85|12.04|11.84|12.06|11.86|11.97|11.77|114
1653630300000|2022-05-27 05:45:00|12.05|11.85|12.07|11.87|12.11|11.91|12|11.8|145
1653630600000|2022-05-27 05:50:00|12.06|11.86|12.05|11.85|12.07|11.87|12.04|11.84|87
1653630900000|2022-05-27 05:55:00|12.04|11.84|12.08|11.88|12.08|11.88|12.02|11.82|69
1653631200000|2022-05-27 06:00:00|12.07|11.87|12.01|11.81|12.07|11.87|12|11.8|87
1653631500000|2022-05-27 06:05:00|12.02|11.82|12.03|11.83|12.05|11.85|11.98|11.78|92
1653631800000|2022-05-27 06:10:00|12.02|11.82|12.16|11.96|12.2|12|12.02|11.82|95
1653632100000|2022-05-27 06:15:00|12.15|11.95|12.05|11.85|12.17|11.97|12.05|11.85|93
1653632400000|2022-05-27 06:20:00|12.04|11.84|12.12|11.92|12.12|11.92|12.02|11.82|65
1653632700000|2022-05-27 06:25:00|12.13|11.93|12.12|11.92|12.14|11.94|12.08|11.88|103
1653633000000|2022-05-27 06:30:00|12.11|11.91|12.2|12|12.21|12.01|12.07|11.87|106
1653633300000|2022-05-27 06:35:00|12.21|12.01|12.25|12.05|12.26|12.06|12.2|12|55
1653633600000|2022-05-27 06:40:00|12.26|12.06|12.25|12.05|12.26|12.06|12.22|12.02|72
1653633900000|2022-05-27 06:45:00|12.24|12.04|12.24|12.04|12.28|12.08|12.24|12.04|37
1653634200000|2022-05-27 06:50:00|12.23|12.03|12.24|12.04|12.26|12.06|12.21|12.01|52
1653634500000|2022-05-27 06:55:00|12.25|12.05|12.29|12.09|12.32|12.12|12.21|12.01|119
1653634800000|2022-05-27 07:00:00|12.3|12.1|12.3|12.1|12.33|12.13|12.28|12.08|73
1653635100000|2022-05-27 07:05:00|12.31|12.11|12.29|12.09|12.31|12.11|12.26|12.06|45
1653635400000|2022-05-27 07:10:00|12.3|12.1|12.28|12.08|12.33|12.13|12.27|12.07|59
1653635700000|2022-05-27 07:15:00|12.29|12.09|12.34|12.14|12.37|12.17|12.26|12.06|86
1653636000000|2022-05-27 07:20:00|12.35|12.15|12.35|12.15|12.36|12.16|12.31|12.11|85
1653636300000|2022-05-27 07:25:00|12.34|12.14|12.38|12.18|12.4|12.2|12.34|12.14|121
1653636600000|2022-05-27 07:30:00|12.37|12.17|12.31|12.11|12.38|12.18|12.31|12.11|103
1653636900000|2022-05-27 07:35:00|12.32|12.12|12.32|12.12|12.34|12.14|12.31|12.11|61
1653637200000|2022-05-27 07:40:00|12.33|12.13|12.33|12.13|12.35|12.15|12.3|12.1|99
1653637500000|2022-05-27 07:45:00|12.32|12.12|12.3|12.1|12.33|12.13|12.29|12.09|35
1653637800000|2022-05-27 07:50:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|19
1653638100000|2022-05-27 07:55:00|12.3|12.1|12.24|12.04|12.3|12.1|12.24|12.04|77
1653638400000|2022-05-27 08:00:00|12.23|12.03|12.19|11.99|12.24|12.04|12.18|11.98|111
1653638700000|2022-05-27 08:05:00|12.2|12|12.29|12.09|12.32|12.12|12.17|11.97|56
1653639000000|2022-05-27 08:10:00|12.28|12.08|12.31|12.11|12.34|12.14|12.28|12.08|92
1653639300000|2022-05-27 08:15:00|12.32|12.12|12.32|12.12|12.35|12.15|12.3|12.1|63
1653639600000|2022-05-27 08:20:00|12.33|12.13|12.3|12.1|12.34|12.14|12.29|12.09|56
1653639900000|2022-05-27 08:25:00|12.29|12.09|12.3|12.1|12.31|12.11|12.29|12.09|20
1653640200000|2022-05-27 08:30:00|12.31|12.11|12.28|12.08|12.32|12.12|12.25|12.05|48
1653640500000|2022-05-27 08:35:00|12.29|12.09|12.28|12.08|12.31|12.11|12.28|12.08|54
1653640800000|2022-05-27 08:40:00|12.27|12.07|12.23|12.03|12.28|12.08|12.21|12.01|41
1653641100000|2022-05-27 08:45:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|22
1653641400000|2022-05-27 08:50:00|12.22|12.02|12.18|11.98|12.25|12.05|12.17|11.97|57
1653641700000|2022-05-27 08:55:00|12.19|11.99|12.17|11.97|12.22|12.02|12.17|11.97|49
1653642000000|2022-05-27 09:00:00|12.18|11.98|12.18|11.98|12.2|12|12.17|11.97|45
1653642300000|2022-05-27 09:05:00|12.17|11.97|12.2|12|12.21|12.01|12.16|11.96|28
1653642600000|2022-05-27 09:10:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|28
1653642900000|2022-05-27 09:15:00|12.19|11.99|12.25|12.05|12.25|12.05|12.18|11.98|73
1653643200000|2022-05-27 09:20:00|12.24|12.04|12.23|12.03|12.25|12.05|12.2|12|34
1653643500000|2022-05-27 09:25:00|12.22|12.02|12.22|12.02|12.25|12.05|12.21|12.01|87
1653643800000|2022-05-27 09:30:00|12.23|12.03|12.25|12.05|12.25|12.05|12.2|12|71
1653644100000|2022-05-27 09:35:00|12.24|12.04|12.27|12.07|12.28|12.08|12.24|12.04|32
1653644400000|2022-05-27 09:40:00|12.26|12.06|12.25|12.05|12.29|12.09|12.24|12.04|42
1653644700000|2022-05-27 09:45:00|12.26|12.06|12.24|12.04|12.27|12.07|12.23|12.03|29
1653645000000|2022-05-27 09:50:00|12.25|12.05|12.33|12.13|12.33|12.13|12.23|12.03|75
1653645300000|2022-05-27 09:55:00|12.34|12.14|12.35|12.15|12.36|12.16|12.33|12.13|48
1653645600000|2022-05-27 10:00:00|12.36|12.16|12.33|12.13|12.36|12.16|12.33|12.13|52
1653645900000|2022-05-27 10:05:00|12.32|12.12|12.35|12.15|12.38|12.18|12.3|12.1|100
1653646200000|2022-05-27 10:10:00|12.36|12.16|12.35|12.15|12.39|12.19|12.33|12.13|88
1653646500000|2022-05-27 10:15:00|12.36|12.16|12.35|12.15|12.37|12.17|12.33|12.13|84
1653646800000|2022-05-27 10:20:00|12.34|12.14|12.29|12.09|12.35|12.15|12.28|12.08|58
1653647100000|2022-05-27 10:25:00|12.28|12.08|12.29|12.09|12.3|12.1|12.27|12.07|52
1653647400000|2022-05-27 10:30:00|12.28|12.08|12.23|12.03|12.28|12.08|12.23|12.03|52
1653647700000|2022-05-27 10:35:00|12.24|12.04|12.26|12.06|12.28|12.08|12.23|12.03|47
1653648000000|2022-05-27 10:40:00|12.27|12.07|12.26|12.06|12.31|12.11|12.25|12.05|58
1653648300000|2022-05-27 10:45:00|12.25|12.05|12.21|12.01|12.27|12.07|12.21|12.01|39
1653648600000|2022-05-27 10:50:00|12.22|12.02|12.22|12.02|12.23|12.03|12.2|12|59
1653648900000|2022-05-27 10:55:00|12.23|12.03|12.19|11.99|12.24|12.04|12.16|11.96|85
1653649200000|2022-05-27 11:00:00|12.18|11.98|12.21|12.01|12.22|12.02|12.18|11.98|78
1653649500000|2022-05-27 11:05:00|12.2|12|12.25|12.05|12.27|12.07|12.19|11.99|72
1653649800000|2022-05-27 11:10:00|12.24|12.04|12.29|12.09|12.29|12.09|12.24|12.04|42
1653650100000|2022-05-27 11:15:00|12.28|12.08|12.28|12.08|12.3|12.1|12.28|12.08|53
1653650400000|2022-05-27 11:20:00|12.27|12.07|12.33|12.13|12.33|12.13|12.27|12.07|65
1653650700000|2022-05-27 11:25:00|12.34|12.14|12.4|12.2|12.4|12.2|12.33|12.13|71
1653651000000|2022-05-27 11:30:00|12.41|12.21|12.37|12.17|12.42|12.22|12.36|12.16|59
1653651300000|2022-05-27 11:35:00|12.38|12.18|12.37|12.17|12.41|12.21|12.37|12.17|48
1653651600000|2022-05-27 11:40:00|12.38|12.18|12.36|12.16|12.4|12.2|12.35|12.15|31
1653651900000|2022-05-27 11:45:00|12.37|12.17|12.31|12.11|12.37|12.17|12.3|12.1|41
1653652200000|2022-05-27 11:50:00|12.32|12.12|12.27|12.07|12.32|12.12|12.27|12.07|54
1653652500000|2022-05-27 11:55:00|12.28|12.08|12.28|12.08|12.3|12.1|12.27|12.07|29
1653652800000|2022-05-27 12:00:00|12.29|12.09|12.28|12.08|12.31|12.11|12.25|12.05|53
1653653100000|2022-05-27 12:05:00|12.29|12.09|12.32|12.12|12.33|12.13|12.29|12.09|66
1653653400000|2022-05-27 12:10:00|12.33|12.13|12.33|12.13|12.33|12.13|12.29|12.09|53
1653653700000|2022-05-27 12:15:00|12.32|12.12|12.35|12.15|12.35|12.15|12.28|12.08|56
1653654000000|2022-05-27 12:20:00|12.36|12.16|12.42|12.22|12.43|12.23|12.35|12.15|91
1653654300000|2022-05-27 12:25:00|12.43|12.23|12.4|12.2|12.45|12.25|12.4|12.2|58
1653654600000|2022-05-27 12:30:00|12.41|12.21|12.44|12.24|12.48|12.28|12.38|12.18|150
1653654900000|2022-05-27 12:35:00|12.45|12.25|12.49|12.29|12.49|12.29|12.43|12.23|93
1653655200000|2022-05-27 12:40:00|12.48|12.28|12.5|12.3|12.51|12.31|12.46|12.26|109
1653655500000|2022-05-27 12:45:00|12.51|12.31|12.51|12.31|12.51|12.31|12.47|12.27|91
1653655800000|2022-05-27 12:50:00|12.5|12.3|12.49|12.29|12.51|12.31|12.48|12.28|72
1653656100000|2022-05-27 12:55:00|12.5|12.3|12.5|12.3|12.51|12.31|12.47|12.27|51
1653656400000|2022-05-27 13:00:00|12.51|12.31|12.47|12.27|12.52|12.32|12.47|12.27|59
1653656700000|2022-05-27 13:05:00|12.48|12.28|12.46|12.26|12.49|12.29|12.46|12.26|39
1653657000000|2022-05-27 13:10:00|12.47|12.27|12.48|12.28|12.49|12.29|12.45|12.25|62
1653657300000|2022-05-27 13:15:00|12.49|12.29|12.47|12.27|12.52|12.32|12.47|12.27|53
1653657600000|2022-05-27 13:20:00|12.48|12.28|12.39|12.19|12.48|12.28|12.39|12.19|64
1653657900000|2022-05-27 13:25:00|12.4|12.2|12.42|12.22|12.43|12.23|12.39|12.19|73
1653658200000|2022-05-27 13:30:00|12.43|12.23|12.43|12.23|12.49|12.29|12.42|12.22|171
1653658500000|2022-05-27 13:35:00|12.42|12.22|12.47|12.27|12.49|12.29|12.42|12.22|124
1653658800000|2022-05-27 13:40:00|12.46|12.26|12.45|12.25|12.49|12.29|12.45|12.25|76
1653659100000|2022-05-27 13:45:00|12.46|12.26|12.49|12.29|12.49|12.29|12.43|12.23|128
1653659400000|2022-05-27 13:50:00|12.5|12.3|12.52|12.32|12.52|12.32|12.48|12.28|67
1653659700000|2022-05-27 13:55:00|12.51|12.31|12.51|12.31|12.53|12.33|12.5|12.3|65
1653660000000|2022-05-27 14:00:00|12.52|12.32|12.51|12.31|12.54|12.34|12.5|12.3|102
1653660300000|2022-05-27 14:05:00|12.52|12.32|12.43|12.23|12.52|12.32|12.43|12.23|62
1653660600000|2022-05-27 14:10:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|59
1653660900000|2022-05-27 14:15:00|12.43|12.23|12.41|12.21|12.44|12.24|12.39|12.19|85
1653661200000|2022-05-27 14:20:00|12.4|12.2|12.44|12.24|12.44|12.24|12.38|12.18|51
1653661500000|2022-05-27 14:25:00|12.45|12.25|12.42|12.22|12.47|12.27|12.41|12.21|56
1653661800000|2022-05-27 14:30:00|12.41|12.21|12.37|12.17|12.43|12.23|12.35|12.15|71
1653662100000|2022-05-27 14:35:00|12.36|12.16|12.39|12.19|12.4|12.2|12.33|12.13|100
1653662400000|2022-05-27 14:40:00|12.38|12.18|12.32|12.12|12.39|12.19|12.32|12.12|45
1653662700000|2022-05-27 14:45:00|12.33|12.13|12.34|12.14|12.35|12.15|12.28|12.08|108
1653663000000|2022-05-27 14:50:00|12.35|12.15|12.35|12.15|12.36|12.16|12.29|12.09|69
1653663300000|2022-05-27 14:55:00|12.36|12.16|12.33|12.13|12.36|12.16|12.31|12.11|44
1653663600000|2022-05-27 15:00:00|12.32|12.12|12.26|12.06|12.34|12.14|12.22|12.02|87
1653663900000|2022-05-27 15:05:00|12.27|12.07|12.32|12.12|12.34|12.14|12.26|12.06|80
1653664200000|2022-05-27 15:10:00|12.33|12.13|12.33|12.13|12.36|12.16|12.32|12.12|87
1653664500000|2022-05-27 15:15:00|12.32|12.12|12.39|12.19|12.44|12.24|12.32|12.12|80
1653664800000|2022-05-27 15:20:00|12.38|12.18|12.35|12.15|12.38|12.18|12.34|12.14|64
1653665100000|2022-05-27 15:25:00|12.34|12.14|12.48|12.28|12.54|12.34|12.34|12.14|136
1653665400000|2022-05-27 15:30:00|12.49|12.29|12.47|12.27|12.51|12.31|12.46|12.26|79
1653665700000|2022-05-27 15:35:00|12.48|12.28|12.43|12.23|12.48|12.28|12.43|12.23|92
1653666000000|2022-05-27 15:40:00|12.42|12.22|12.46|12.26|12.48|12.28|12.42|12.22|59
1653666300000|2022-05-27 15:45:00|12.47|12.27|12.46|12.26|12.49|12.29|12.44|12.24|78
1653666600000|2022-05-27 15:50:00|12.47|12.27|12.42|12.22|12.47|12.27|12.41|12.21|78
1653666900000|2022-05-27 15:55:00|12.41|12.21|12.33|12.13|12.42|12.22|12.33|12.13|109
1653667200000|2022-05-27 16:00:00|12.32|12.12|12.31|12.11|12.38|12.18|12.31|12.11|68
1653667500000|2022-05-27 16:05:00|12.3|12.1|12.3|12.1|12.31|12.11|12.27|12.07|64
1653667800000|2022-05-27 16:10:00|12.31|12.11|12.38|12.18|12.4|12.2|12.3|12.1|76
1653668100000|2022-05-27 16:15:00|12.37|12.17|12.36|12.16|12.38|12.18|12.34|12.14|64
1653668400000|2022-05-27 16:20:00|12.37|12.17|12.33|12.13|12.37|12.17|12.3|12.1|53
1653668700000|2022-05-27 16:25:00|12.32|12.12|12.3|12.1|12.35|12.15|12.3|12.1|47
1653669000000|2022-05-27 16:30:00|12.29|12.09|12.3|12.1|12.32|12.12|12.26|12.06|50
1653669300000|2022-05-27 16:35:00|12.29|12.09|12.34|12.14|12.35|12.15|12.26|12.06|48
1653669600000|2022-05-27 16:40:00|12.35|12.15|12.34|12.14|12.37|12.17|12.34|12.14|24
1653669900000|2022-05-27 16:45:00|12.33|12.13|12.33|12.13|12.37|12.17|12.32|12.12|43
1653670200000|2022-05-27 16:50:00|12.34|12.14|12.23|12.03|12.34|12.14|12.21|12.01|46
1653670500000|2022-05-27 16:55:00|12.24|12.04|12.24|12.04|12.26|12.06|12.22|12.02|39
1653670800000|2022-05-27 17:00:00|12.25|12.05|12.24|12.04|12.25|12.05|12.18|11.98|70
1653671100000|2022-05-27 17:05:00|12.23|12.03|12.28|12.08|12.28|12.08|12.22|12.02|44
1653671400000|2022-05-27 17:10:00|12.27|12.07|12.26|12.06|12.29|12.09|12.25|12.05|38
1653671700000|2022-05-27 17:15:00|12.25|12.05|12.14|11.94|12.27|12.07|12.11|11.91|120
1653672000000|2022-05-27 17:20:00|12.15|11.95|12.15|11.95|12.17|11.97|12.1|11.9|107
1653672300000|2022-05-27 17:25:00|12.16|11.96|12.2|12|12.23|12.03|12.16|11.96|91
1653672600000|2022-05-27 17:30:00|12.19|11.99|12.1|11.9|12.21|12.01|12.07|11.87|88
1653672900000|2022-05-27 17:35:00|12.09|11.89|12.1|11.9|12.12|11.92|12.06|11.86|92
1653673200000|2022-05-27 17:40:00|12.09|11.89|12.07|11.87|12.1|11.9|12.05|11.85|69
1653673500000|2022-05-27 17:45:00|12.08|11.88|12.09|11.89|12.11|11.91|12.04|11.84|78
1653673800000|2022-05-27 17:50:00|12.08|11.88|12.07|11.87|12.14|11.94|12.07|11.87|68
1653674100000|2022-05-27 17:55:00|12.06|11.86|12.07|11.87|12.07|11.87|12.03|11.83|84
1653674400000|2022-05-27 18:00:00|12.06|11.86|12.1|11.9|12.11|11.91|12.04|11.84|100
1653674700000|2022-05-27 18:05:00|12.09|11.89|12.05|11.85|12.1|11.9|12.04|11.84|73
1653675000000|2022-05-27 18:10:00|12.06|11.86|12.01|11.81|12.06|11.86|12|11.8|78
1653675300000|2022-05-27 18:15:00|12.02|11.82|12.02|11.82|12.04|11.84|11.98|11.78|83
1653675600000|2022-05-27 18:20:00|12.03|11.83|12.05|11.85|12.06|11.86|12.01|11.81|70
1653675900000|2022-05-27 18:25:00|12.04|11.84|12.05|11.85|12.05|11.85|12.02|11.82|38
1653676200000|2022-05-27 18:30:00|12.06|11.86|12.1|11.9|12.1|11.9|12.05|11.85|57
1653676500000|2022-05-27 18:35:00|12.11|11.91|12.09|11.89|12.14|11.94|12.09|11.89|79
1653676800000|2022-05-27 18:40:00|12.08|11.88|11.95|11.75|12.11|11.91|11.95|11.75|100
1653677100000|2022-05-27 18:45:00|11.96|11.76|12.04|11.84|12.04|11.84|11.94|11.74|89
1653677400000|2022-05-27 18:50:00|12.03|11.83|12.01|11.81|12.03|11.83|11.98|11.78|61
1653677700000|2022-05-27 18:55:00|12.02|11.82|12.04|11.84|12.05|11.85|12.01|11.81|83
1653678000000|2022-05-27 19:00:00|12.03|11.83|12.01|11.81|12.07|11.87|11.99|11.79|69
1653678300000|2022-05-27 19:05:00|12.02|11.82|12.01|11.81|12.05|11.85|12|11.8|56
1653678600000|2022-05-27 19:10:00|12.02|11.82|12|11.8|12.02|11.82|11.97|11.77|53
1653678900000|2022-05-27 19:15:00|12.01|11.81|11.96|11.76|12.02|11.82|11.95|11.75|56
1653679200000|2022-05-27 19:20:00|11.95|11.75|12.01|11.81|12.01|11.81|11.95|11.75|41
1653679500000|2022-05-27 19:25:00|12.02|11.82|12.02|11.82|12.04|11.84|12|11.8|65
1653679800000|2022-05-27 19:30:00|12.01|11.81|12.03|11.83|12.07|11.87|12.01|11.81|51
1653680100000|2022-05-27 19:35:00|12.04|11.84|12.06|11.86|12.07|11.87|12.02|11.82|55
1653680400000|2022-05-27 19:40:00|12.05|11.85|12.13|11.93|12.13|11.93|12.04|11.84|68
1653680700000|2022-05-27 19:45:00|12.12|11.92|12.12|11.92|12.13|11.93|12.08|11.88|59
1653681000000|2022-05-27 19:50:00|12.13|11.93|12.27|12.07|12.27|12.07|12.13|11.93|135
1653681300000|2022-05-27 19:55:00|12.26|12.06|12.23|12.03|12.28|12.08|12.22|12.02|86
1653681600000|2022-05-27 20:00:00|12.24|12.04|12.29|12.09|12.3|12.1|12.17|11.97|118
1653681900000|2022-05-27 20:05:00|12.3|12.1|12.29|12.09|12.32|12.12|12.28|12.08|68
1653682200000|2022-05-27 20:10:00|12.28|12.08|12.25|12.05|12.29|12.09|12.24|12.04|78
1653682500000|2022-05-27 20:15:00|12.26|12.06|12.26|12.06|12.28|12.08|12.25|12.05|77
1653682800000|2022-05-27 20:20:00|12.27|12.07|12.34|12.14|12.34|12.14|12.25|12.05|68
1653683100000|2022-05-27 20:25:00|12.33|12.13|12.3|12.1|12.33|12.13|12.28|12.08|56
1653683400000|2022-05-27 20:30:00|12.29|12.09|12.27|12.07|12.3|12.1|12.25|12.05|73
1653683700000|2022-05-27 20:35:00|12.28|12.08|12.24|12.04|12.28|12.08|12.24|12.04|31
1653684000000|2022-05-27 20:40:00|12.23|12.03|12.26|12.06|12.26|12.06|12.23|12.03|30
1653684300000|2022-05-27 20:45:00|12.27|12.07|12.27|12.07|12.28|12.08|12.24|12.04|59
1653684600000|2022-05-27 20:50:00|12.28|12.08|12.2|12|12.28|12.08|12.2|12|33
1653684900000|2022-05-27 20:55:00|12.21|12.01|12.18|11.98|12.21|12.01|12.18|11.98|44
1653721200000|2022-05-28 07:00:00|12.25|12.05|12.28|12.08|12.29|12.09|12.24|12.04|38
1653721500000|2022-05-28 07:05:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|43
1653721800000|2022-05-28 07:10:00|12.25|12.05|12.23|12.03|12.26|12.06|12.22|12.02|22
1653722100000|2022-05-28 07:15:00|12.22|12.02|12.2|12|12.22|12.02|12.19|11.99|19
1653722400000|2022-05-28 07:20:00|12.19|11.99|12.18|11.98|12.21|12.01|12.18|11.98|16
1653722700000|2022-05-28 07:25:00|12.19|11.99|12.16|11.96|12.2|12|12.15|11.95|28
1653723000000|2022-05-28 07:30:00|12.15|11.95|12.13|11.93|12.16|11.96|12.12|11.92|29
1653723300000|2022-05-28 07:35:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|11
1653723600000|2022-05-28 07:40:00|12.17|11.97|12.13|11.93|12.17|11.97|12.12|11.92|25
1653723900000|2022-05-28 07:45:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|10
1653724200000|2022-05-28 07:50:00|12.16|11.96|12.2|12|12.21|12.01|12.16|11.96|41
1653724500000|2022-05-28 07:55:00|12.19|11.99|12.17|11.97|12.2|12|12.17|11.97|25
1653724800000|2022-05-28 08:00:00|12.19|11.99|12.19|11.99|12.21|12.01|12.18|11.98|41
1653725100000|2022-05-28 08:05:00|12.2|12|12.25|12.05|12.25|12.05|12.19|11.99|14
1653725400000|2022-05-28 08:10:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|24
1653725700000|2022-05-28 08:15:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|26
1653726000000|2022-05-28 08:20:00|12.24|12.04|12.21|12.01|12.25|12.05|12.21|12.01|14
1653726300000|2022-05-28 08:25:00|12.2|12|12.22|12.02|12.23|12.03|12.2|12|31
1653726600000|2022-05-28 08:30:00|12.21|12.01|12.17|11.97|12.22|12.02|12.15|11.95|47
1653726900000|2022-05-28 08:35:00|12.18|11.98|12.23|12.03|12.23|12.03|12.17|11.97|12
1653727200000|2022-05-28 08:40:00|12.24|12.04|12.26|12.06|12.27|12.07|12.24|12.04|13
1653727500000|2022-05-28 08:45:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|10
1653727800000|2022-05-28 08:50:00|12.25|12.05|12.22|12.02|12.26|12.06|12.22|12.02|8
1653728100000|2022-05-28 08:55:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|18
1653728400000|2022-05-28 09:00:00|12.23|12.03|12.22|12.02|12.24|12.04|12.19|11.99|54
1653728700000|2022-05-28 09:05:00|12.21|12.01|12.22|12.02|12.22|12.02|12.19|11.99|16
1653729000000|2022-05-28 09:10:00|12.23|12.03|12.26|12.06|12.27|12.07|12.23|12.03|36
1653729300000|2022-05-28 09:15:00|12.25|12.05|12.28|12.08|12.29|12.09|12.25|12.05|28
1653729600000|2022-05-28 09:20:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|32
1653729900000|2022-05-28 09:25:00|12.27|12.07|12.23|12.03|12.27|12.07|12.23|12.03|31
1653730200000|2022-05-28 09:30:00|12.24|12.04|12.21|12.01|12.24|12.04|12.2|12|34
1653730500000|2022-05-28 09:35:00|12.22|12.02|12.22|12.02|12.24|12.04|12.21|12.01|39
1653730800000|2022-05-28 09:40:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|45
1653731100000|2022-05-28 09:45:00|12.22|12.02|12.24|12.04|12.24|12.04|12.2|12|23
1653731400000|2022-05-28 09:50:00|12.23|12.03|12.25|12.05|12.28|12.08|12.23|12.03|27
1653731700000|2022-05-28 09:55:00|12.26|12.06|12.23|12.03|12.26|12.06|12.23|12.03|24
1653732000000|2022-05-28 10:00:00|12.22|12.02|12.22|12.02|12.24|12.04|12.21|12.01|23
1653732300000|2022-05-28 10:05:00|12.21|12.01|12.19|11.99|12.24|12.04|12.19|11.99|15
1653732600000|2022-05-28 10:10:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|18
1653732900000|2022-05-28 10:15:00|12.18|11.98|12.18|11.98|12.21|12.01|12.18|11.98|43
1653733200000|2022-05-28 10:20:00|12.19|11.99|12.29|12.09|12.3|12.1|12.19|11.99|32
1653733500000|2022-05-28 10:25:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|19
1653733800000|2022-05-28 10:30:00|12.29|12.09|12.25|12.05|12.29|12.09|12.25|12.05|17
1653734100000|2022-05-28 10:35:00|12.24|12.04|12.24|12.04|12.26|12.06|12.24|12.04|35
1653734400000|2022-05-28 10:40:00|12.23|12.03|12.25|12.05|12.25|12.05|12.21|12.01|15
1653734700000|2022-05-28 10:45:00|12.26|12.06|12.27|12.07|12.28|12.08|12.25|12.05|38
1653735000000|2022-05-28 10:50:00|12.28|12.08|12.3|12.1|12.31|12.11|12.28|12.08|23
1653735300000|2022-05-28 10:55:00|12.31|12.11|12.27|12.07|12.31|12.11|12.27|12.07|15
1653735600000|2022-05-28 11:00:00|12.28|12.08|12.24|12.04|12.28|12.08|12.24|12.04|25
1653735900000|2022-05-28 11:05:00|12.25|12.05|12.32|12.12|12.33|12.13|12.24|12.04|46
1653736200000|2022-05-28 11:10:00|12.31|12.11|12.34|12.14|12.35|12.15|12.31|12.11|28
1653736500000|2022-05-28 11:15:00|12.33|12.13|12.32|12.12|12.33|12.13|12.3|12.1|18
1653736800000|2022-05-28 11:20:00|12.33|12.13|12.37|12.17|12.38|12.18|12.31|12.11|53
1653737100000|2022-05-28 11:25:00|12.36|12.16|12.35|12.15|12.37|12.17|12.34|12.14|32
1653737400000|2022-05-28 11:30:00|12.34|12.14|12.31|12.11|12.35|12.15|12.3|12.1|44
1653737700000|2022-05-28 11:35:00|12.32|12.12|12.34|12.14|12.35|12.15|12.31|12.11|15
1653738000000|2022-05-28 11:40:00|12.35|12.15|12.32|12.12|12.35|12.15|12.31|12.11|32
1653738300000|2022-05-28 11:45:00|12.33|12.13|12.3|12.1|12.33|12.13|12.29|12.09|22
1653738600000|2022-05-28 11:50:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|16
1653738900000|2022-05-28 11:55:00|12.29|12.09|12.31|12.11|12.31|12.11|12.29|12.09|11
1653739200000|2022-05-28 12:00:00|12.3|12.1|12.34|12.14|12.36|12.16|12.29|12.09|41
1653739500000|2022-05-28 12:05:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|25
1653739800000|2022-05-28 12:10:00|12.36|12.16|12.31|12.11|12.36|12.16|12.31|12.11|12
1653740100000|2022-05-28 12:15:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|32
1653740400000|2022-05-28 12:20:00|12.34|12.14|12.36|12.16|12.37|12.17|12.33|12.13|29
1653740700000|2022-05-28 12:25:00|12.35|12.15|12.38|12.18|12.39|12.19|12.35|12.15|78
1653741000000|2022-05-28 12:30:00|12.37|12.17|12.35|12.15|12.38|12.18|12.34|12.14|47
1653741300000|2022-05-28 12:35:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|8
1653741600000|2022-05-28 12:40:00|12.34|12.14|12.35|12.15|12.37|12.17|12.34|12.14|46
1653741900000|2022-05-28 12:45:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|20
1653742200000|2022-05-28 12:50:00|12.38|12.18|12.38|12.18|12.4|12.2|12.37|12.17|39
1653742500000|2022-05-28 12:55:00|12.39|12.19|12.39|12.19|12.41|12.21|12.38|12.18|57
1653742800000|2022-05-28 13:00:00|12.38|12.18|12.36|12.16|12.41|12.21|12.36|12.16|47
1653743100000|2022-05-28 13:05:00|12.37|12.17|12.39|12.19|12.4|12.2|12.36|12.16|35
1653743400000|2022-05-28 13:10:00|12.4|12.2|12.42|12.22|12.43|12.23|12.39|12.19|35
1653743700000|2022-05-28 13:15:00|12.43|12.23|12.46|12.26|12.47|12.27|12.42|12.22|104
1653744000000|2022-05-28 13:20:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|66
1653744300000|2022-05-28 13:25:00|12.43|12.23|12.4|12.2|12.43|12.23|12.38|12.18|42
1653744600000|2022-05-28 13:30:00|12.41|12.21|12.39|12.19|12.41|12.21|12.35|12.15|57
1653744900000|2022-05-28 13:35:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|22
1653745200000|2022-05-28 13:40:00|12.38|12.18|12.35|12.15|12.4|12.2|12.35|12.15|22
1653745500000|2022-05-28 13:45:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|29
1653745800000|2022-05-28 13:50:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|37
1653746100000|2022-05-28 13:55:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|62
1653746400000|2022-05-28 14:00:00|12.38|12.18|12.4|12.2|12.41|12.21|12.37|12.17|41
1653746700000|2022-05-28 14:05:00|12.39|12.19|12.32|12.12|12.4|12.2|12.32|12.12|24
1653747000000|2022-05-28 14:10:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|39
1653747300000|2022-05-28 14:15:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|36
1653747600000|2022-05-28 14:20:00|12.32|12.12|12.3|12.1|12.32|12.12|12.29|12.09|23
1653747900000|2022-05-28 14:25:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|13
1653748200000|2022-05-28 14:30:00|12.3|12.1|12.33|12.13|12.33|12.13|12.29|12.09|16
1653748500000|2022-05-28 14:35:00|12.32|12.12|12.28|12.08|12.33|12.13|12.28|12.08|43
1653748800000|2022-05-28 14:40:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|27
1653749100000|2022-05-28 14:45:00|12.28|12.08|12.27|12.07|12.29|12.09|12.25|12.05|62
1653749400000|2022-05-28 14:50:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|50
1653749700000|2022-05-28 14:55:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|32
1653750000000|2022-05-28 15:00:00|12.28|12.08|12.29|12.09|12.29|12.09|12.24|12.04|70
1653750300000|2022-05-28 15:05:00|12.3|12.1|12.26|12.06|12.3|12.1|12.26|12.06|19
1653750600000|2022-05-28 15:10:00|12.27|12.07|12.29|12.09|12.3|12.1|12.26|12.06|43
1653750900000|2022-05-28 15:15:00|12.3|12.1|12.31|12.11|12.32|12.12|12.29|12.09|48
1653751200000|2022-05-28 15:20:00|12.32|12.12|12.33|12.13|12.34|12.14|12.32|12.12|10
1653751500000|2022-05-28 15:25:00|12.32|12.12|12.34|12.14|12.35|12.15|12.32|12.12|25
1653751800000|2022-05-28 15:30:00|12.33|12.13|12.39|12.19|12.4|12.2|12.33|12.13|61
1653752100000|2022-05-28 15:35:00|12.4|12.2|12.39|12.19|12.41|12.21|12.38|12.18|62
1653752400000|2022-05-28 15:40:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|32
1653752700000|2022-05-28 15:45:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|46
1653753000000|2022-05-28 15:50:00|12.38|12.18|12.4|12.2|12.41|12.21|12.37|12.17|23
1653753300000|2022-05-28 15:55:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|32
1653753600000|2022-05-28 16:00:00|12.39|12.19|12.4|12.2|12.4|12.2|12.36|12.16|42
1653753900000|2022-05-28 16:05:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|11
1653754200000|2022-05-28 16:10:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|20
1653754500000|2022-05-28 16:15:00|12.38|12.18|12.36|12.16|12.38|12.18|12.32|12.12|41
1653754800000|2022-05-28 16:20:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|48
1653755100000|2022-05-28 16:25:00|12.39|12.19|12.38|12.18|12.4|12.2|12.37|12.17|20
1653755400000|2022-05-28 16:30:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|42
1653755700000|2022-05-28 16:35:00|12.43|12.23|12.38|12.18|12.43|12.23|12.38|12.18|42
1653756000000|2022-05-28 16:40:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|23
1653756300000|2022-05-28 16:45:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|10
1653756600000|2022-05-28 16:50:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|9
1653756900000|2022-05-28 16:55:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|11
1653757200000|2022-05-28 17:00:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|17
1653757500000|2022-05-28 17:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|39
1653757800000|2022-05-28 17:10:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|8
1653758100000|2022-05-28 17:15:00|12.36|12.16|12.33|12.13|12.38|12.18|12.33|12.13|114
1653758400000|2022-05-28 17:20:00|12.34|12.14|12.29|12.09|12.34|12.14|12.28|12.08|78
1653758700000|2022-05-28 17:25:00|12.28|12.08|12.29|12.09|12.3|12.1|12.26|12.06|58
1653759000000|2022-05-28 17:30:00|12.28|12.08|12.25|12.05|12.3|12.1|12.24|12.04|42
1653759300000|2022-05-28 17:35:00|12.26|12.06|12.21|12.01|12.26|12.06|12.21|12.01|28
1653759600000|2022-05-28 17:40:00|12.22|12.02|12.25|12.05|12.25|12.05|12.22|12.02|26
1653759900000|2022-05-28 17:45:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|33
1653760200000|2022-05-28 17:50:00|12.25|12.05|12.25|12.05|12.27|12.07|12.25|12.05|21
1653760500000|2022-05-28 17:55:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|19
1653760800000|2022-05-28 18:00:00|12.27|12.07|12.3|12.1|12.3|12.1|12.26|12.06|38
1653761100000|2022-05-28 18:05:00|12.29|12.09|12.31|12.11|12.32|12.12|12.29|12.09|35
1653761400000|2022-05-28 18:10:00|12.3|12.1|12.33|12.13|12.34|12.14|12.3|12.1|40
1653761700000|2022-05-28 18:15:00|12.32|12.12|12.34|12.14|12.35|12.15|12.32|12.12|31
1653762000000|2022-05-28 18:20:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|44
1653762300000|2022-05-28 18:25:00|12.33|12.13|12.33|12.13|12.35|12.15|12.32|12.12|47
1653762600000|2022-05-28 18:30:00|12.34|12.14|12.37|12.17|12.38|12.18|12.34|12.14|36
1653762900000|2022-05-28 18:35:00|12.36|12.16|12.35|12.15|12.38|12.18|12.35|12.15|14
1653763200000|2022-05-28 18:40:00|12.34|12.14|12.34|12.14|12.36|12.16|12.33|12.13|41
1653763500000|2022-05-28 18:45:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|22
1653763800000|2022-05-28 18:50:00|12.33|12.13|12.36|12.16|12.37|12.17|12.33|12.13|32
1653764100000|2022-05-28 18:55:00|12.35|12.15|12.37|12.17|12.38|12.18|12.35|12.15|11
1653764400000|2022-05-28 19:00:00|12.36|12.16|12.36|12.16|12.37|12.17|12.34|12.14|57
1653764700000|2022-05-28 19:05:00|12.35|12.15|12.35|12.15|12.37|12.17|12.34|12.14|17
1653765000000|2022-05-28 19:10:00|12.36|12.16|12.37|12.17|12.38|12.18|12.34|12.14|34
1653765300000|2022-05-28 19:15:00|12.36|12.16|12.35|12.15|12.37|12.17|12.34|12.14|24
1653765600000|2022-05-28 19:20:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|12
1653765900000|2022-05-28 19:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|65
1653766200000|2022-05-28 19:30:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|16
1653766500000|2022-05-28 19:35:00|12.33|12.13|12.36|12.16|12.37|12.17|12.32|12.12|24
1653766800000|2022-05-28 19:40:00|12.37|12.17|12.34|12.14|12.37|12.17|12.34|12.14|34
1653767100000|2022-05-28 19:45:00|12.35|12.15|12.38|12.18|12.38|12.18|12.34|12.14|46
1653767400000|2022-05-28 19:50:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|32
1653767700000|2022-05-28 19:55:00|12.39|12.19|12.38|12.18|12.4|12.2|12.37|12.17|18
1653768000000|2022-05-28 20:00:00|12.37|12.17|12.39|12.19|12.4|12.2|12.36|12.16|65
1653768300000|2022-05-28 20:05:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|32
1653768600000|2022-05-28 20:10:00|12.38|12.18|12.34|12.14|12.38|12.18|12.32|12.12|21
1653768900000|2022-05-28 20:15:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|31
1653769200000|2022-05-28 20:20:00|12.34|12.14|12.31|12.11|12.34|12.14|12.31|12.11|6
1653769500000|2022-05-28 20:25:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|7
1653769800000|2022-05-28 20:30:00|12.33|12.13|12.31|12.11|12.33|12.13|12.3|12.1|13
1653770100000|2022-05-28 20:35:00|12.3|12.1|12.33|12.13|12.33|12.13|12.3|12.1|14
1653770400000|2022-05-28 20:40:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|11
1653770700000|2022-05-28 20:45:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|29
1653771000000|2022-05-28 20:50:00|12.36|12.16|12.36|12.16|12.37|12.17|12.34|12.14|17
1653771300000|2022-05-28 20:55:00|12.35|12.15|12.35|12.15|12.36|12.16|12.33|12.13|27
1653771600000|2022-05-28 21:00:00|12.36|12.16|12.35|12.15|12.37|12.17|12.34|12.14|24
1653771900000|2022-05-28 21:05:00|12.36|12.16|12.31|12.11|12.36|12.16|12.31|12.11|42
1653772200000|2022-05-28 21:10:00|12.32|12.12|12.3|12.1|12.32|12.12|12.29|12.09|19
1653772500000|2022-05-28 21:15:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|29
1653772800000|2022-05-28 21:20:00|12.32|12.12|12.27|12.07|12.32|12.12|12.27|12.07|30
1653773100000|2022-05-28 21:25:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|34
1653773400000|2022-05-28 21:30:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|14
1653773700000|2022-05-28 21:35:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|9
1653774000000|2022-05-28 21:40:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|15
1653774300000|2022-05-28 21:45:00|12.3|12.1|12.27|12.07|12.31|12.11|12.26|12.06|30
1653774600000|2022-05-28 21:50:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|8
1653774900000|2022-05-28 21:55:00|12.28|12.08|12.28|12.08|12.29|12.09|12.26|12.06|15
1653775200000|2022-05-28 22:00:00|12.29|12.09|12.23|12.03|12.29|12.09|12.23|12.03|27
1653775500000|2022-05-28 22:05:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|10
1653775800000|2022-05-28 22:10:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|10
1653776100000|2022-05-28 22:15:00|12.24|12.04|12.22|12.02|12.25|12.05|12.22|12.02|11
1653776400000|2022-05-28 22:20:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|24
1653776700000|2022-05-28 22:25:00|12.23|12.03|12.23|12.03|12.25|12.05|12.23|12.03|31
1653777000000|2022-05-28 22:30:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|29
1653777300000|2022-05-28 22:35:00|12.25|12.05|12.28|12.08|12.3|12.1|12.24|12.04|50
1653777600000|2022-05-28 22:40:00|12.29|12.09|12.28|12.08|12.29|12.09|12.26|12.06|30
1653777900000|2022-05-28 22:45:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|26
1653778200000|2022-05-28 22:50:00|12.31|12.11|12.3|12.1|12.31|12.11|12.28|12.08|54
1653778500000|2022-05-28 22:55:00|12.31|12.11|12.27|12.07|12.31|12.11|12.27|12.07|31
1653778800000|2022-05-28 23:00:00|12.28|12.08|12.31|12.11|12.32|12.12|12.27|12.07|22
1653779100000|2022-05-28 23:05:00|12.32|12.12|12.34|12.14|12.35|12.15|12.31|12.11|17
1653779400000|2022-05-28 23:10:00|12.35|12.15|12.35|12.15|12.37|12.17|12.34|12.14|49
1653779700000|2022-05-28 23:15:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|16
1653780000000|2022-05-28 23:20:00|12.34|12.14|12.36|12.16|12.37|12.17|12.32|12.12|29
1653780300000|2022-05-28 23:25:00|12.37|12.17|12.38|12.18|12.4|12.2|12.36|12.16|36
1653780600000|2022-05-28 23:30:00|12.39|12.19|12.4|12.2|12.41|12.21|12.37|12.17|50
1653780900000|2022-05-28 23:35:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|38
1653781200000|2022-05-28 23:40:00|12.41|12.21|12.42|12.22|12.42|12.22|12.39|12.19|20
1653781500000|2022-05-28 23:45:00|12.41|12.21|12.36|12.16|12.44|12.24|12.36|12.16|54
1653781800000|2022-05-28 23:50:00|12.35|12.15|12.38|12.18|12.38|12.18|12.34|12.14|38
1653782100000|2022-05-28 23:55:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|20
1653782400000|2022-05-29 00:00:00|12.35|12.15|12.37|12.17|12.38|12.18|12.32|12.12|47
1653782700000|2022-05-29 00:05:00|12.38|12.18|12.44|12.24|12.44|12.24|12.37|12.17|25
1653783000000|2022-05-29 00:10:00|12.43|12.23|12.41|12.21|12.45|12.25|12.41|12.21|15
1653783300000|2022-05-29 00:15:00|12.4|12.2|12.42|12.22|12.43|12.23|12.36|12.16|25
1653783600000|2022-05-29 00:20:00|12.41|12.21|12.42|12.22|12.42|12.22|12.39|12.19|18
1653783900000|2022-05-29 00:25:00|12.43|12.23|12.43|12.23|12.45|12.25|12.42|12.22|21
1653784200000|2022-05-29 00:30:00|12.44|12.24|12.4|12.2|12.44|12.24|12.39|12.19|23
1653784500000|2022-05-29 00:35:00|12.41|12.21|12.38|12.18|12.43|12.23|12.38|12.18|28
1653784800000|2022-05-29 00:40:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|16
1653785100000|2022-05-29 00:45:00|12.37|12.17|12.42|12.22|12.43|12.23|12.37|12.17|28
1653785400000|2022-05-29 00:50:00|12.41|12.21|12.48|12.28|12.48|12.28|12.41|12.21|34
1653785700000|2022-05-29 00:55:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|16
1653786000000|2022-05-29 01:00:00|12.47|12.27|12.43|12.23|12.47|12.27|12.41|12.21|46
1653786300000|2022-05-29 01:05:00|12.42|12.22|12.44|12.24|12.44|12.24|12.41|12.21|41
1653786600000|2022-05-29 01:10:00|12.45|12.25|12.4|12.2|12.46|12.26|12.4|12.2|26
1653786900000|2022-05-29 01:15:00|12.41|12.21|12.46|12.26|12.47|12.27|12.41|12.21|36
1653787200000|2022-05-29 01:20:00|12.45|12.25|12.46|12.26|12.49|12.29|12.44|12.24|54
1653787500000|2022-05-29 01:25:00|12.45|12.25|12.4|12.2|12.45|12.25|12.4|12.2|74
1653787800000|2022-05-29 01:30:00|12.39|12.19|12.36|12.16|12.4|12.2|12.35|12.15|58
1653788100000|2022-05-29 01:35:00|12.37|12.17|12.42|12.22|12.43|12.23|12.37|12.17|44
1653788400000|2022-05-29 01:40:00|12.41|12.21|12.41|12.21|12.44|12.24|12.39|12.19|63
1653788700000|2022-05-29 01:45:00|12.42|12.22|12.45|12.25|12.46|12.26|12.41|12.21|52
1653789000000|2022-05-29 01:50:00|12.46|12.26|12.44|12.24|12.46|12.26|12.39|12.19|49
1653789300000|2022-05-29 01:55:00|12.43|12.23|12.45|12.25|12.48|12.28|12.43|12.23|35
1653789600000|2022-05-29 02:00:00|12.44|12.24|12.39|12.19|12.45|12.25|12.36|12.16|38
1653789900000|2022-05-29 02:05:00|12.4|12.2|12.36|12.16|12.4|12.2|12.34|12.14|41
1653790200000|2022-05-29 02:10:00|12.35|12.15|12.3|12.1|12.35|12.15|12.29|12.09|58
1653790500000|2022-05-29 02:15:00|12.29|12.09|12.29|12.09|12.34|12.14|12.26|12.06|73
1653790800000|2022-05-29 02:20:00|12.3|12.1|12.29|12.09|12.32|12.12|12.26|12.06|52
1653791100000|2022-05-29 02:25:00|12.28|12.08|12.33|12.13|12.33|12.13|12.27|12.07|46
1653791400000|2022-05-29 02:30:00|12.32|12.12|12.29|12.09|12.33|12.13|12.27|12.07|38
1653791700000|2022-05-29 02:35:00|12.3|12.1|12.32|12.12|12.34|12.14|12.3|12.1|43
1653792000000|2022-05-29 02:40:00|12.31|12.11|12.34|12.14|12.35|12.15|12.31|12.11|46
1653792300000|2022-05-29 02:45:00|12.35|12.15|12.35|12.15|12.35|12.15|12.33|12.13|15
1653792600000|2022-05-29 02:50:00|12.34|12.14|12.39|12.19|12.4|12.2|12.34|12.14|32
1653792900000|2022-05-29 02:55:00|12.4|12.2|12.36|12.16|12.4|12.2|12.34|12.14|23
1653793200000|2022-05-29 03:00:00|12.35|12.15|12.33|12.13|12.37|12.17|12.31|12.11|47
1653793500000|2022-05-29 03:05:00|12.32|12.12|12.33|12.13|12.33|12.13|12.3|12.1|52
1653793800000|2022-05-29 03:10:00|12.32|12.12|12.38|12.18|12.38|12.18|12.32|12.12|47
1653794100000|2022-05-29 03:15:00|12.37|12.17|12.35|12.15|12.38|12.18|12.34|12.14|42
1653794400000|2022-05-29 03:20:00|12.34|12.14|12.4|12.2|12.41|12.21|12.34|12.14|45
1653794700000|2022-05-29 03:25:00|12.41|12.21|12.41|12.21|12.41|12.21|12.39|12.19|17
1653795000000|2022-05-29 03:30:00|12.42|12.22|12.35|12.15|12.43|12.23|12.35|12.15|40
1653795300000|2022-05-29 03:35:00|12.36|12.16|12.39|12.19|12.41|12.21|12.35|12.15|50
1653795600000|2022-05-29 03:40:00|12.4|12.2|12.41|12.21|12.42|12.22|12.38|12.18|36
1653795900000|2022-05-29 03:45:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|22
1653796200000|2022-05-29 03:50:00|12.38|12.18|12.42|12.22|12.43|12.23|12.38|12.18|23
1653796500000|2022-05-29 03:55:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|18
1653796800000|2022-05-29 04:00:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|20
1653797100000|2022-05-29 04:05:00|12.39|12.19|12.46|12.26|12.46|12.26|12.39|12.19|40
1653797400000|2022-05-29 04:10:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|38
1653797700000|2022-05-29 04:15:00|12.45|12.25|12.43|12.23|12.45|12.25|12.4|12.2|37
1653798000000|2022-05-29 04:20:00|12.42|12.22|12.43|12.23|12.45|12.25|12.41|12.21|18
1653798300000|2022-05-29 04:25:00|12.42|12.22|12.46|12.26|12.46|12.26|12.41|12.21|49
1653798600000|2022-05-29 04:30:00|12.45|12.25|12.43|12.23|12.46|12.26|12.42|12.22|43
1653798900000|2022-05-29 04:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.41|12.21|17
1653799200000|2022-05-29 04:40:00|12.43|12.23|12.46|12.26|12.46|12.26|12.43|12.23|30
1653799500000|2022-05-29 04:45:00|12.45|12.25|12.44|12.24|12.47|12.27|12.44|12.24|44
1653799800000|2022-05-29 04:50:00|12.43|12.23|12.42|12.22|12.44|12.24|12.4|12.2|32
1653800100000|2022-05-29 04:55:00|12.41|12.21|12.42|12.22|12.44|12.24|12.41|12.21|30
1653800400000|2022-05-29 05:00:00|12.41|12.21|12.44|12.24|12.44|12.24|12.41|12.21|18
1653800700000|2022-05-29 05:05:00|12.43|12.23|12.45|12.25|12.45|12.25|12.41|12.21|40
1653801000000|2022-05-29 05:10:00|12.44|12.24|12.43|12.23|12.45|12.25|12.42|12.22|48
1653801300000|2022-05-29 05:15:00|12.44|12.24|12.46|12.26|12.47|12.27|12.44|12.24|45
1653801600000|2022-05-29 05:20:00|12.45|12.25|12.47|12.27|12.48|12.28|12.44|12.24|35
1653801900000|2022-05-29 05:25:00|12.48|12.28|12.47|12.27|12.49|12.29|12.46|12.26|34
1653802200000|2022-05-29 05:30:00|12.46|12.26|12.47|12.27|12.48|12.28|12.45|12.25|52
1653802500000|2022-05-29 05:35:00|12.48|12.28|12.42|12.22|12.48|12.28|12.41|12.21|43
1653802800000|2022-05-29 05:40:00|12.43|12.23|12.42|12.22|12.45|12.25|12.42|12.22|22
1653803100000|2022-05-29 05:45:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|25
1653803400000|2022-05-29 05:50:00|12.4|12.2|12.39|12.19|12.4|12.2|12.38|12.18|4
1653803700000|2022-05-29 05:55:00|12.38|12.18|12.42|12.22|12.42|12.22|12.37|12.17|31
1653804000000|2022-05-29 06:00:00|12.43|12.23|12.44|12.24|12.48|12.28|12.43|12.23|54
1653804300000|2022-05-29 06:05:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|10
1653804600000|2022-05-29 06:10:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|36
1653804900000|2022-05-29 06:15:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|29
1653805200000|2022-05-29 06:20:00|12.4|12.2|12.42|12.22|12.43|12.23|12.4|12.2|43
1653805500000|2022-05-29 06:25:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|18
1653805800000|2022-05-29 06:30:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|31
1653806100000|2022-05-29 06:35:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|40
1653806400000|2022-05-29 06:40:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|12
1653806700000|2022-05-29 06:45:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|34
1653807000000|2022-05-29 06:50:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|29
1653807300000|2022-05-29 06:55:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|20
1653807600000|2022-05-29 07:00:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|8
1653807900000|2022-05-29 07:05:00|12.45|12.25|12.43|12.23|12.46|12.26|12.43|12.23|21
1653808200000|2022-05-29 07:10:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|16
1653808500000|2022-05-29 07:15:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|14
1653808800000|2022-05-29 07:20:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|26
1653809100000|2022-05-29 07:25:00|12.42|12.22|12.46|12.26|12.47|12.27|12.42|12.22|47
1653809400000|2022-05-29 07:30:00|12.47|12.27|12.44|12.24|12.48|12.28|12.44|12.24|20
1653809700000|2022-05-29 07:35:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|34
1653810000000|2022-05-29 07:40:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|27
1653810300000|2022-05-29 07:45:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|19
1653810600000|2022-05-29 07:50:00|12.47|12.27|12.45|12.25|12.49|12.29|12.45|12.25|31
1653810900000|2022-05-29 07:55:00|12.46|12.26|12.46|12.26|12.47|12.27|12.44|12.24|35
1653811200000|2022-05-29 08:00:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|19
1653811500000|2022-05-29 08:05:00|12.42|12.22|12.43|12.23|12.44|12.24|12.41|12.21|32
1653811800000|2022-05-29 08:10:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|22
1653812100000|2022-05-29 08:15:00|12.46|12.26|12.48|12.28|12.49|12.29|12.45|12.25|27
1653812400000|2022-05-29 08:20:00|12.49|12.29|12.5|12.3|12.51|12.31|12.48|12.28|32
1653812700000|2022-05-29 08:25:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|49
1653813000000|2022-05-29 08:30:00|12.5|12.3|12.48|12.28|12.53|12.33|12.48|12.28|61
1653813300000|2022-05-29 08:35:00|12.49|12.29|12.47|12.27|12.49|12.29|12.47|12.27|15
1653813600000|2022-05-29 08:40:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|25
1653813900000|2022-05-29 08:45:00|12.47|12.27|12.48|12.28|12.48|12.28|12.46|12.26|12
1653814200000|2022-05-29 08:50:00|12.49|12.29|12.47|12.27|12.49|12.29|12.45|12.25|27
1653814500000|2022-05-29 08:55:00|12.48|12.28|12.47|12.27|12.49|12.29|12.47|12.27|20
1653814800000|2022-05-29 09:00:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|7
1653815100000|2022-05-29 09:05:00|12.47|12.27|12.44|12.24|12.47|12.27|12.43|12.23|46
1653815400000|2022-05-29 09:10:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|12
1653815700000|2022-05-29 09:15:00|12.43|12.23|12.4|12.2|12.45|12.25|12.39|12.19|14
1653816000000|2022-05-29 09:20:00|12.41|12.21|12.4|12.2|12.41|12.21|12.38|12.18|30
1653816300000|2022-05-29 09:25:00|12.41|12.21|12.42|12.22|12.44|12.24|12.4|12.2|24
1653816600000|2022-05-29 09:30:00|12.43|12.23|12.4|12.2|12.43|12.23|12.38|12.18|30
1653816900000|2022-05-29 09:35:00|12.39|12.19|12.44|12.24|12.44|12.24|12.39|12.19|16
1653817200000|2022-05-29 09:40:00|12.46|12.26|12.42|12.22|12.47|12.27|12.42|12.22|19
1653817500000|2022-05-29 09:45:00|12.43|12.23|12.44|12.24|12.46|12.26|12.43|12.23|26
1653817800000|2022-05-29 09:50:00|12.45|12.25|12.45|12.25|12.46|12.26|12.42|12.22|37
1653818100000|2022-05-29 09:55:00|12.44|12.24|12.44|12.24|12.44|12.24|12.41|12.21|47
1653818400000|2022-05-29 10:00:00|12.45|12.25|12.47|12.27|12.48|12.28|12.45|12.25|23
1653818700000|2022-05-29 10:05:00|12.48|12.28|12.5|12.3|12.51|12.31|12.47|12.27|65
1653819000000|2022-05-29 10:10:00|12.49|12.29|12.5|12.3|12.52|12.32|12.49|12.29|64
1653819300000|2022-05-29 10:15:00|12.51|12.31|12.54|12.34|12.55|12.35|12.5|12.3|52
1653819600000|2022-05-29 10:20:00|12.53|12.33|12.52|12.32|12.55|12.35|12.52|12.32|44
1653819900000|2022-05-29 10:25:00|12.51|12.31|12.5|12.3|12.53|12.33|12.5|12.3|90
1653820200000|2022-05-29 10:30:00|12.51|12.31|12.51|12.31|12.53|12.33|12.5|12.3|51
1653820500000|2022-05-29 10:35:00|12.52|12.32|12.5|12.3|12.53|12.33|12.5|12.3|37
1653820800000|2022-05-29 10:40:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|31
1653821100000|2022-05-29 10:45:00|12.5|12.3|12.48|12.28|12.51|12.31|12.47|12.27|51
1653821400000|2022-05-29 10:50:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|26
1653821700000|2022-05-29 10:55:00|12.49|12.29|12.53|12.33|12.53|12.33|12.48|12.28|51
1653822000000|2022-05-29 11:00:00|12.54|12.34|12.55|12.35|12.57|12.37|12.53|12.33|44
1653822300000|2022-05-29 11:05:00|12.56|12.36|12.56|12.36|12.56|12.36|12.54|12.34|23
1653822600000|2022-05-29 11:10:00|12.55|12.35|12.54|12.34|12.55|12.35|12.53|12.33|36
1653822900000|2022-05-29 11:15:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|33
1653823200000|2022-05-29 11:20:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|23
1653823500000|2022-05-29 11:25:00|12.55|12.35|12.55|12.35|12.57|12.37|12.55|12.35|29
1653823800000|2022-05-29 11:30:00|12.56|12.36|12.59|12.39|12.6|12.4|12.55|12.35|46
1653824100000|2022-05-29 11:35:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|14
1653824400000|2022-05-29 11:40:00|12.58|12.38|12.58|12.38|12.6|12.4|12.58|12.38|45
1653824700000|2022-05-29 11:45:00|12.59|12.39|12.59|12.39|12.61|12.41|12.58|12.38|25
1653825000000|2022-05-29 11:50:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|51
1653825300000|2022-05-29 11:55:00|12.59|12.39|12.6|12.4|12.61|12.41|12.58|12.38|44
1653825600000|2022-05-29 12:00:00|12.61|12.41|12.62|12.42|12.63|12.43|12.6|12.4|28
1653825900000|2022-05-29 12:05:00|12.61|12.41|12.67|12.47|12.68|12.48|12.61|12.41|75
1653826200000|2022-05-29 12:10:00|12.66|12.46|12.71|12.51|12.71|12.51|12.66|12.46|74
1653826500000|2022-05-29 12:15:00|12.72|12.52|12.68|12.48|12.72|12.52|12.67|12.47|51
1653826800000|2022-05-29 12:20:00|12.69|12.49|12.67|12.47|12.69|12.49|12.66|12.46|75
1653827100000|2022-05-29 12:25:00|12.66|12.46|12.66|12.46|12.68|12.48|12.65|12.45|55
1653827400000|2022-05-29 12:30:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|38
1653827700000|2022-05-29 12:35:00|12.67|12.47|12.59|12.39|12.67|12.47|12.59|12.39|48
1653828000000|2022-05-29 12:40:00|12.6|12.4|12.64|12.44|12.64|12.44|12.59|12.39|15
1653828300000|2022-05-29 12:45:00|12.63|12.43|12.64|12.44|12.66|12.46|12.62|12.42|34
1653828600000|2022-05-29 12:50:00|12.65|12.45|12.65|12.45|12.66|12.46|12.63|12.43|39
1653828900000|2022-05-29 12:55:00|12.66|12.46|12.66|12.46|12.68|12.48|12.64|12.44|39
1653829200000|2022-05-29 13:00:00|12.67|12.47|12.68|12.48|12.7|12.5|12.66|12.46|34
1653829500000|2022-05-29 13:05:00|12.69|12.49|12.62|12.42|12.71|12.51|12.62|12.42|44
1653829800000|2022-05-29 13:10:00|12.63|12.43|12.6|12.4|12.63|12.43|12.6|12.4|20
1653830100000|2022-05-29 13:15:00|12.61|12.41|12.63|12.43|12.64|12.44|12.6|12.4|39
1653830400000|2022-05-29 13:20:00|12.64|12.44|12.64|12.44|12.66|12.46|12.63|12.43|13
1653830700000|2022-05-29 13:25:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|15
1653831000000|2022-05-29 13:30:00|12.66|12.46|12.68|12.48|12.69|12.49|12.66|12.46|41
1653831300000|2022-05-29 13:35:00|12.67|12.47|12.72|12.52|12.72|12.52|12.67|12.47|42
1653831600000|2022-05-29 13:40:00|12.71|12.51|12.77|12.57|12.77|12.57|12.71|12.51|39
1653831900000|2022-05-29 13:45:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|12
1653832200000|2022-05-29 13:50:00|12.78|12.58|12.77|12.57|12.8|12.6|12.74|12.54|62
1653832500000|2022-05-29 13:55:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|37
1653832800000|2022-05-29 14:00:00|12.75|12.55|12.71|12.51|12.76|12.56|12.71|12.51|45
1653833100000|2022-05-29 14:05:00|12.72|12.52|12.7|12.5|12.74|12.54|12.7|12.5|65
1653833400000|2022-05-29 14:10:00|12.71|12.51|12.75|12.55|12.76|12.56|12.71|12.51|57
1653833700000|2022-05-29 14:15:00|12.74|12.54|12.81|12.61|12.82|12.62|12.74|12.54|81
1653834000000|2022-05-29 14:20:00|12.82|12.62|12.81|12.61|12.84|12.64|12.8|12.6|34
1653834300000|2022-05-29 14:25:00|12.82|12.62|12.81|12.61|12.82|12.62|12.8|12.6|22
1653834600000|2022-05-29 14:30:00|12.82|12.62|12.81|12.61|12.82|12.62|12.8|12.6|16
1653834900000|2022-05-29 14:35:00|12.8|12.6|12.8|12.6|12.81|12.61|12.8|12.6|21
1653835200000|2022-05-29 14:40:00|12.79|12.59|12.86|12.66|12.86|12.66|12.79|12.59|24
1653835500000|2022-05-29 14:45:00|12.85|12.65|12.86|12.66|12.94|12.74|12.85|12.65|52
1653835800000|2022-05-29 14:50:00|12.85|12.65|12.85|12.65|12.85|12.65|12.82|12.62|21
1653836100000|2022-05-29 14:55:00|12.84|12.64|12.84|12.64|12.85|12.65|12.84|12.64|23
1653836400000|2022-05-29 15:00:00|12.83|12.63|12.76|12.56|12.84|12.64|12.74|12.54|78
1653836700000|2022-05-29 15:05:00|12.77|12.57|12.79|12.59|12.8|12.6|12.75|12.55|53
1653837000000|2022-05-29 15:10:00|12.78|12.58|12.79|12.59|12.8|12.6|12.77|12.57|42
1653837300000|2022-05-29 15:15:00|12.78|12.58|12.74|12.54|12.79|12.59|12.74|12.54|27
1653837600000|2022-05-29 15:20:00|12.75|12.55|12.76|12.56|12.76|12.56|12.73|12.53|25
1653837900000|2022-05-29 15:25:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|16
1653838200000|2022-05-29 15:30:00|12.75|12.55|12.74|12.54|12.77|12.57|12.73|12.53|58
1653838500000|2022-05-29 15:35:00|12.73|12.53|12.74|12.54|12.75|12.55|12.72|12.52|24
1653838800000|2022-05-29 15:40:00|12.75|12.55|12.75|12.55|12.76|12.56|12.73|12.53|43
1653839100000|2022-05-29 15:45:00|12.76|12.56|12.75|12.55|12.76|12.56|12.74|12.54|46
1653839400000|2022-05-29 15:50:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|26
1653839700000|2022-05-29 15:55:00|12.76|12.56|12.74|12.54|12.78|12.58|12.74|12.54|29
1653840000000|2022-05-29 16:00:00|12.75|12.55|12.86|12.66|12.88|12.68|12.74|12.54|63
1653840300000|2022-05-29 16:05:00|12.87|12.67|12.9|12.7|12.92|12.72|12.85|12.65|34
1653840600000|2022-05-29 16:10:00|12.91|12.71|12.87|12.67|12.91|12.71|12.87|12.67|45
1653840900000|2022-05-29 16:15:00|12.86|12.66|12.89|12.69|12.9|12.7|12.85|12.65|53
1653841200000|2022-05-29 16:20:00|12.9|12.7|12.86|12.66|12.91|12.71|12.85|12.65|49
1653841500000|2022-05-29 16:25:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|40
1653841800000|2022-05-29 16:30:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|34
1653842100000|2022-05-29 16:35:00|12.85|12.65|12.87|12.67|12.88|12.68|12.85|12.65|29
1653842400000|2022-05-29 16:40:00|12.88|12.68|12.88|12.68|12.9|12.7|12.87|12.67|27
1653842700000|2022-05-29 16:45:00|12.89|12.69|12.86|12.66|12.89|12.69|12.86|12.66|16
1653843000000|2022-05-29 16:50:00|12.87|12.67|12.86|12.66|12.87|12.67|12.85|12.65|24
1653843300000|2022-05-29 16:55:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|22
1653843600000|2022-05-29 17:00:00|12.87|12.67|12.91|12.71|12.91|12.71|12.86|12.66|23
1653843900000|2022-05-29 17:05:00|12.9|12.7|12.91|12.71|12.92|12.72|12.9|12.7|41
1653844200000|2022-05-29 17:10:00|12.9|12.7|12.9|12.7|12.91|12.71|12.88|12.68|13
1653844500000|2022-05-29 17:15:00|12.87|12.67|12.84|12.64|12.88|12.68|12.84|12.64|42
1653844800000|2022-05-29 17:20:00|12.85|12.65|12.83|12.63|12.86|12.66|12.83|12.63|29
1653845100000|2022-05-29 17:25:00|12.84|12.64|12.91|12.71|12.92|12.72|12.84|12.64|64
1653845400000|2022-05-29 17:30:00|12.9|12.7|12.9|12.7|12.92|12.72|12.9|12.7|31
1653845700000|2022-05-29 17:35:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|13
1653846000000|2022-05-29 17:40:00|12.9|12.7|12.89|12.69|12.9|12.7|12.88|12.68|42
1653846300000|2022-05-29 17:45:00|12.88|12.68|12.85|12.65|12.89|12.69|12.85|12.65|48
1653846600000|2022-05-29 17:50:00|12.86|12.66|12.83|12.63|12.87|12.67|12.81|12.61|78
1653846900000|2022-05-29 17:55:00|12.84|12.64|12.86|12.66|12.86|12.66|12.83|12.63|47
1653847200000|2022-05-29 18:00:00|12.87|12.67|12.84|12.64|12.88|12.68|12.83|12.63|22
1653847500000|2022-05-29 18:05:00|12.83|12.63|12.84|12.64|12.84|12.64|12.81|12.61|16
1653847800000|2022-05-29 18:10:00|12.83|12.63|12.83|12.63|12.84|12.64|12.82|12.62|11
1653848100000|2022-05-29 18:15:00|12.84|12.64|12.82|12.62|12.86|12.66|12.81|12.61|23
1653848400000|2022-05-29 18:20:00|12.84|12.64|12.89|12.69|12.89|12.69|12.84|12.64|24
1653848700000|2022-05-29 18:25:00|12.88|12.68|12.89|12.69|12.9|12.7|12.87|12.67|62
1653849000000|2022-05-29 18:30:00|12.9|12.7|12.89|12.69|12.9|12.7|12.89|12.69|8
1653849300000|2022-05-29 18:35:00|12.88|12.68|12.89|12.69|12.9|12.7|12.87|12.67|40
1653849600000|2022-05-29 18:40:00|12.88|12.68|12.85|12.65|12.89|12.69|12.84|12.64|44
1653849900000|2022-05-29 18:45:00|12.86|12.66|12.85|12.65|12.86|12.66|12.83|12.63|49
1653850200000|2022-05-29 18:50:00|12.84|12.64|12.84|12.64|12.85|12.65|12.82|12.62|25
1653850500000|2022-05-29 18:55:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|72
1653850800000|2022-05-29 19:00:00|12.85|12.65|12.87|12.67|12.87|12.67|12.82|12.62|39
1653851100000|2022-05-29 19:05:00|12.88|12.68|12.88|12.68|12.89|12.69|12.85|12.65|73
1653851400000|2022-05-29 19:10:00|12.87|12.67|12.92|12.72|12.93|12.73|12.87|12.67|42
1653851700000|2022-05-29 19:15:00|12.93|12.73|12.87|12.67|12.93|12.73|12.87|12.67|39
1653852000000|2022-05-29 19:20:00|12.88|12.68|12.92|12.72|12.92|12.72|12.87|12.67|37
1653852300000|2022-05-29 19:25:00|12.91|12.71|12.91|12.71|12.93|12.73|12.91|12.71|37
1653852600000|2022-05-29 19:30:00|12.92|12.72|12.94|12.74|12.94|12.74|12.91|12.71|37
1653852900000|2022-05-29 19:35:00|12.93|12.73|13.01|12.61|13.04|12.74|12.93|12.61|50
1653853200000|2022-05-29 19:40:00|13.02|12.62|13.01|12.61|13.02|12.62|12.99|12.59|54
1653853500000|2022-05-29 19:45:00|13.02|12.62|13.03|12.63|13.04|12.64|13.01|12.61|38
1653853800000|2022-05-29 19:50:00|13.02|12.62|13.03|12.63|13.03|12.63|13|12.6|58
1653854100000|2022-05-29 19:55:00|13.02|12.62|13.05|12.65|13.06|12.66|12.98|12.58|25
1653854400000|2022-05-29 20:00:00|13.04|12.64|13.08|12.68|13.11|12.71|13.04|12.64|91
1653854700000|2022-05-29 20:05:00|13.07|12.67|13.11|12.71|13.11|12.71|13.06|12.66|54
1653855000000|2022-05-29 20:10:00|13.1|12.7|13.09|12.69|13.1|12.7|13.08|12.68|28
1653855300000|2022-05-29 20:15:00|13.1|12.7|13.08|12.68|13.11|12.71|13.07|12.67|153
1653855600000|2022-05-29 20:20:00|13.07|12.67|13.08|12.68|13.09|12.69|13.07|12.67|48
1653855900000|2022-05-29 20:25:00|13.07|12.67|13.08|12.68|13.09|12.69|13.07|12.67|14
1653856200000|2022-05-29 20:30:00|13.07|12.67|13.06|12.66|13.08|12.68|13.04|12.64|14
1653856500000|2022-05-29 20:35:00|13.05|12.65|13.09|12.69|13.1|12.7|13.05|12.65|39
1653856800000|2022-05-29 20:40:00|13.1|12.7|13.07|12.67|13.11|12.71|13.06|12.66|60
1653857100000|2022-05-29 20:45:00|13.06|12.66|13.06|12.66|13.07|12.67|13.04|12.64|33
1653857400000|2022-05-29 20:50:00|13.05|12.65|13.05|12.65|13.06|12.66|13.05|12.65|3
1653857700000|2022-05-29 20:55:00|13.04|12.64|13.05|12.65|13.06|12.66|13.04|12.64|8
1653858000000|2022-05-29 21:00:00|13.06|12.66|12.95|12.75|13.06|12.76|12.94|12.64|23
1653858300000|2022-05-29 21:05:00|12.94|12.74|12.96|12.76|12.97|12.77|12.94|12.74|51
1653858600000|2022-05-29 21:10:00|12.97|12.77|13.07|12.87|13.08|12.88|12.97|12.77|35
1653858900000|2022-05-29 21:15:00|13.08|12.88|13.11|12.91|13.21|13.01|13.08|12.88|79
1653859200000|2022-05-29 21:20:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|27
1653859500000|2022-05-29 21:25:00|13.09|12.89|13.08|12.88|13.1|12.9|13.08|12.88|44
1653859800000|2022-05-29 21:30:00|13.09|12.89|13.09|12.89|13.12|12.92|13.08|12.88|23
1653860100000|2022-05-29 21:35:00|13.08|12.88|13.12|12.92|13.14|12.94|13.07|12.87|46
1653860400000|2022-05-29 21:40:00|13.13|12.93|13.1|12.9|13.14|12.94|13.1|12.9|24
1653860700000|2022-05-29 21:45:00|13.11|12.91|13.11|12.91|13.14|12.94|13.1|12.9|43
1653861000000|2022-05-29 21:50:00|13.1|12.9|13.11|12.91|13.11|12.91|13.08|12.88|28
1653861300000|2022-05-29 21:55:00|13.12|12.92|13.11|12.91|13.13|12.93|13.11|12.91|40
1653861600000|2022-05-29 22:00:00|13.12|12.92|13.07|12.87|13.14|12.94|13.06|12.86|74
1653861900000|2022-05-29 22:05:00|13.06|12.86|13.07|12.87|13.08|12.88|13.04|12.84|40
1653862200000|2022-05-29 22:10:00|13.08|12.88|13.07|12.87|13.09|12.89|13.06|12.86|24
1653862500000|2022-05-29 22:15:00|13.08|12.88|13.08|12.88|13.09|12.89|13.05|12.85|47
1653862800000|2022-05-29 22:20:00|13.07|12.87|13.08|12.88|13.09|12.89|13.06|12.86|66
1653863100000|2022-05-29 22:25:00|13.09|12.89|13.04|12.84|13.1|12.9|13.02|12.82|51
1653863400000|2022-05-29 22:30:00|13.05|12.85|13.05|12.85|13.06|12.86|13.02|12.82|69
1653863700000|2022-05-29 22:35:00|13.04|12.84|13.08|12.88|13.09|12.89|13.04|12.84|51
1653864000000|2022-05-29 22:40:00|13.09|12.89|13.05|12.85|13.1|12.9|13.04|12.84|37
1653864300000|2022-05-29 22:45:00|13.04|12.84|13.07|12.87|13.08|12.88|13.04|12.84|54
1653864600000|2022-05-29 22:50:00|13.08|12.88|13.06|12.86|13.08|12.88|13.05|12.85|33
1653864900000|2022-05-29 22:55:00|13.07|12.87|13.05|12.85|13.09|12.89|13.02|12.82|49
1653865200000|2022-05-29 23:00:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|10
1653865500000|2022-05-29 23:05:00|13.06|12.86|13.09|12.89|13.09|12.89|13.05|12.85|28
1653865800000|2022-05-29 23:10:00|13.1|12.9|13.14|12.94|13.15|12.95|13.09|12.89|29
1653866100000|2022-05-29 23:15:00|13.13|12.93|13.13|12.93|13.15|12.95|13.12|12.92|47
1653866400000|2022-05-29 23:20:00|13.14|12.94|13.13|12.93|13.15|12.95|13.12|12.92|28
1653866700000|2022-05-29 23:25:00|13.14|12.94|13.14|12.94|13.16|12.96|13.14|12.94|21
1653867000000|2022-05-29 23:30:00|13.15|12.95|13.15|12.95|13.16|12.96|13.11|12.91|51
1653867300000|2022-05-29 23:35:00|13.14|12.94|13.16|12.96|13.16|12.96|13.12|12.92|41
1653867600000|2022-05-29 23:40:00|13.15|12.95|13.17|12.97|13.18|12.98|13.15|12.95|29
1653867900000|2022-05-29 23:45:00|13.16|12.96|13.17|12.97|13.18|12.98|13.16|12.96|22
1653868200000|2022-05-29 23:50:00|13.16|12.96|13.18|12.98|13.18|12.98|13.16|12.96|71
1653868500000|2022-05-29 23:55:00|13.17|12.97|13.19|12.99|13.2|13|13.17|12.97|47
1653868800000|2022-05-30 00:00:00|13.2|13|13.18|12.98|13.22|13.02|13.18|12.98|62
1653869100000|2022-05-30 00:05:00|13.19|12.99|13.16|12.96|13.23|13.03|13.16|12.96|90
1653869400000|2022-05-30 00:10:00|13.17|12.97|13.25|13.05|13.26|13.06|13.17|12.97|65
1653869700000|2022-05-30 00:15:00|13.24|13.04|13.3|13.1|13.31|13.11|13.24|13.04|43
1653870000000|2022-05-30 00:20:00|13.29|13.09|13.4|13.2|13.42|13.22|13.29|13.09|49
1653870300000|2022-05-30 00:25:00|13.39|13.19|13.38|13.18|13.4|13.2|13.35|13.15|34
1653870600000|2022-05-30 00:30:00|13.39|13.19|13.37|13.17|13.4|13.2|13.36|13.16|59
1653870900000|2022-05-30 00:35:00|13.36|13.16|13.35|13.15|13.39|13.19|13.34|13.14|50
1653871200000|2022-05-30 00:40:00|13.34|13.14|13.4|13.2|13.41|13.21|13.34|13.14|51
1653871500000|2022-05-30 00:45:00|13.39|13.19|13.38|13.18|13.41|13.21|13.37|13.17|36
1653871800000|2022-05-30 00:50:00|13.37|13.17|13.38|13.18|13.38|13.18|13.36|13.16|22
1653872100000|2022-05-30 00:55:00|13.37|13.17|13.37|13.17|13.37|13.17|13.36|13.16|15
1653872400000|2022-05-30 01:00:00|13.36|13.16|13.39|13.19|13.4|13.2|13.35|13.15|36
1653872700000|2022-05-30 01:05:00|13.4|13.2|13.39|13.19|13.41|13.21|13.38|13.18|24
1653873000000|2022-05-30 01:10:00|13.4|13.2|13.42|13.22|13.44|13.24|13.39|13.19|25
1653873300000|2022-05-30 01:15:00|13.43|13.23|13.42|13.22|13.43|13.23|13.41|13.21|48
1653873600000|2022-05-30 01:20:00|13.43|13.23|13.39|13.19|13.43|13.23|13.38|13.18|66
1653873900000|2022-05-30 01:25:00|13.4|13.2|13.42|13.22|13.43|13.23|13.39|13.19|47
1653874200000|2022-05-30 01:30:00|13.43|13.23|13.42|13.22|13.43|13.23|13.41|13.21|38
1653874500000|2022-05-30 01:35:00|13.43|13.23|13.52|13.32|13.52|13.32|13.42|13.22|112
1653874800000|2022-05-30 01:40:00|13.51|13.31|13.56|13.36|13.57|13.37|13.5|13.3|79
1653875100000|2022-05-30 01:45:00|13.57|13.37|13.56|13.36|13.57|13.37|13.52|13.32|90
1653875400000|2022-05-30 01:50:00|13.55|13.35|13.58|13.38|13.58|13.38|13.55|13.35|48
1653875700000|2022-05-30 01:55:00|13.57|13.37|13.63|13.43|13.64|13.44|13.57|13.37|58
1653876000000|2022-05-30 02:00:00|13.64|13.44|13.66|13.46|13.67|13.47|13.59|13.39|143
1653876300000|2022-05-30 02:05:00|13.67|13.47|13.66|13.46|13.72|13.52|13.62|13.42|133
1653876600000|2022-05-30 02:10:00|13.67|13.47|13.69|13.49|13.69|13.49|13.64|13.44|77
1653876900000|2022-05-30 02:15:00|13.68|13.48|13.72|13.52|13.73|13.53|13.68|13.48|73
1653877200000|2022-05-30 02:20:00|13.73|13.53|13.84|13.64|13.85|13.65|13.73|13.53|43
1653877500000|2022-05-30 02:25:00|13.85|13.65|13.83|13.63|13.85|13.65|13.79|13.59|93
1653877800000|2022-05-30 02:30:00|13.82|13.62|13.81|13.61|13.84|13.64|13.79|13.59|71
1653878100000|2022-05-30 02:35:00|13.8|13.6|13.83|13.63|13.83|13.63|13.8|13.6|66
1653878400000|2022-05-30 02:40:00|13.82|13.62|13.84|13.64|13.85|13.65|13.81|13.61|53
1653878700000|2022-05-30 02:45:00|13.83|13.63|13.78|13.58|13.83|13.63|13.73|13.53|54
1653879000000|2022-05-30 02:50:00|13.77|13.57|13.76|13.56|13.78|13.58|13.74|13.54|36
1653879300000|2022-05-30 02:55:00|13.75|13.55|13.77|13.57|13.78|13.58|13.74|13.54|59
1653879600000|2022-05-30 03:00:00|13.78|13.58|13.76|13.56|13.81|13.61|13.75|13.55|73
1653879900000|2022-05-30 03:05:00|13.75|13.55|13.66|13.46|13.77|13.57|13.65|13.45|89
1653880200000|2022-05-30 03:10:00|13.65|13.45|13.61|13.41|13.65|13.45|13.6|13.4|41
1653880500000|2022-05-30 03:15:00|13.62|13.42|13.65|13.45|13.66|13.46|13.61|13.41|30
1653880800000|2022-05-30 03:20:00|13.66|13.46|13.63|13.43|13.66|13.46|13.63|13.43|24
1653881100000|2022-05-30 03:25:00|13.62|13.42|13.62|13.42|13.64|13.44|13.58|13.38|71
1653881400000|2022-05-30 03:30:00|13.61|13.41|13.58|13.38|13.62|13.42|13.58|13.38|54
1653881700000|2022-05-30 03:35:00|13.59|13.39|13.6|13.4|13.61|13.41|13.58|13.38|46
1653882000000|2022-05-30 03:40:00|13.59|13.39|13.57|13.37|13.61|13.41|13.57|13.37|43
1653882300000|2022-05-30 03:45:00|13.56|13.36|13.56|13.36|13.6|13.4|13.55|13.35|59
1653882600000|2022-05-30 03:50:00|13.57|13.37|13.55|13.35|13.58|13.38|13.55|13.35|35
1653882900000|2022-05-30 03:55:00|13.56|13.36|13.55|13.35|13.57|13.37|13.54|13.34|38
1653883200000|2022-05-30 04:00:00|13.56|13.36|13.65|13.45|13.65|13.45|13.56|13.36|70
1653883500000|2022-05-30 04:05:00|13.64|13.44|13.65|13.45|13.67|13.47|13.63|13.43|86
1653883800000|2022-05-30 04:10:00|13.64|13.44|13.66|13.46|13.66|13.46|13.63|13.43|47
1653884100000|2022-05-30 04:15:00|13.67|13.47|13.69|13.49|13.72|13.52|13.67|13.47|57
1653884400000|2022-05-30 04:20:00|13.7|13.5|13.72|13.52|13.72|13.52|13.69|13.49|21
1653884700000|2022-05-30 04:25:00|13.74|13.54|13.77|13.57|13.77|13.57|13.74|13.54|48
1653885000000|2022-05-30 04:30:00|13.78|13.58|13.78|13.58|13.79|13.59|13.74|13.54|63
1653885300000|2022-05-30 04:35:00|13.77|13.57|13.83|13.63|13.83|13.63|13.77|13.57|31
1653885600000|2022-05-30 04:40:00|13.82|13.62|13.81|13.61|13.82|13.62|13.81|13.61|48
1653885900000|2022-05-30 04:45:00|13.82|13.62|13.81|13.61|13.82|13.62|13.81|13.61|36
1653886200000|2022-05-30 04:50:00|13.82|13.62|13.82|13.62|13.83|13.63|13.81|13.61|9
1653886500000|2022-05-30 04:55:00|13.81|13.61|13.83|13.63|13.84|13.64|13.8|13.6|38
1653886800000|2022-05-30 05:00:00|13.82|13.62|13.88|13.68|13.88|13.68|13.81|13.61|63
1653887100000|2022-05-30 05:05:00|13.87|13.67|13.87|13.67|13.88|13.68|13.85|13.65|95
1653887400000|2022-05-30 05:10:00|13.86|13.66|13.89|13.69|13.89|13.69|13.86|13.66|92
1653887700000|2022-05-30 05:15:00|13.88|13.68|13.89|13.69|13.91|13.71|13.88|13.68|20
1653888000000|2022-05-30 05:20:00|13.88|13.68|13.91|13.71|13.91|13.71|13.88|13.68|36
1653888300000|2022-05-30 05:25:00|13.9|13.7|13.99|13.79|13.99|13.79|13.9|13.7|23
1653888600000|2022-05-30 05:30:00|14|13.8|14|13.8|14.01|13.81|13.99|13.79|39
1653888900000|2022-05-30 05:35:00|14.01|13.81|14.03|13.83|14.04|13.84|13.99|13.79|45
1653889200000|2022-05-30 05:40:00|14.04|13.84|14.04|13.84|14.17|13.97|14.03|13.83|78
1653889500000|2022-05-30 05:45:00|14.05|13.85|14.03|13.83|14.06|13.86|14|13.8|47
1653889800000|2022-05-30 05:50:00|14.04|13.84|14.05|13.85|14.06|13.86|14.02|13.82|60
1653890100000|2022-05-30 05:55:00|14.04|13.84|14.11|13.91|14.11|13.91|14.04|13.84|54
1653890400000|2022-05-30 06:00:00|14.1|13.9|14.06|13.86|14.11|13.91|14.06|13.86|57
1653890700000|2022-05-30 06:05:00|14.05|13.85|14.2|14|14.21|14.01|14.05|13.85|50
1653891000000|2022-05-30 06:10:00|14.19|13.99|14.16|13.96|14.22|14.02|14.13|13.93|77
1653891300000|2022-05-30 06:15:00|14.17|13.97|14.17|13.97|14.21|14.01|14.14|13.94|119
1653891600000|2022-05-30 06:20:00|14.16|13.96|14.2|14|14.21|14.01|14.16|13.96|57
1653891900000|2022-05-30 06:25:00|14.19|13.99|14.19|13.99|14.21|14.01|14.15|13.95|49
1653892200000|2022-05-30 06:30:00|14.18|13.98|14.21|14.01|14.21|14.01|14.18|13.98|26
1653892500000|2022-05-30 06:35:00|14.22|14.02|14.17|13.97|14.23|14.03|14.16|13.96|68
1653892800000|2022-05-30 06:40:00|14.16|13.96|14.18|13.98|14.18|13.98|14.14|13.94|37
1653893100000|2022-05-30 06:45:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|41
1653893400000|2022-05-30 06:50:00|14.16|13.96|14.14|13.94|14.18|13.98|14.12|13.92|25
1653893700000|2022-05-30 06:55:00|14.12|13.92|14.12|13.92|14.13|13.93|14.1|13.9|31
1653894000000|2022-05-30 07:00:00|14.13|13.93|14.19|13.99|14.23|14.03|14.11|13.91|63
1653894300000|2022-05-30 07:05:00|14.18|13.98|14.25|14.05|14.26|14.06|14.14|13.94|55
1653894600000|2022-05-30 07:10:00|14.26|14.06|14.21|14.01|14.27|14.07|14.21|14.01|50
1653894900000|2022-05-30 07:15:00|14.22|14.02|14.18|13.98|14.23|14.03|14.16|13.96|51
1653895200000|2022-05-30 07:20:00|14.19|13.99|14.2|14|14.21|14.01|14.18|13.98|26
1653895500000|2022-05-30 07:25:00|14.21|14.01|14.22|14.02|14.24|14.04|14.2|14|36
1653895800000|2022-05-30 07:30:00|14.21|14.01|14.17|13.97|14.21|14.01|14.17|13.97|5
1653896100000|2022-05-30 07:35:00|14.16|13.96|14.17|13.97|14.18|13.98|14.14|13.94|28
1653896400000|2022-05-30 07:40:00|14.16|13.96|14.18|13.98|14.19|13.99|14.16|13.96|31
1653896700000|2022-05-30 07:45:00|14.19|13.99|14.2|14|14.21|14.01|14.18|13.98|44
1653897000000|2022-05-30 07:50:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|17
1653897300000|2022-05-30 07:55:00|14.18|13.98|14.19|13.99|14.21|14.01|14.18|13.98|24
1653897600000|2022-05-30 08:00:00|14.18|13.98|14.15|13.95|14.2|14|14.15|13.95|26
1653897900000|2022-05-30 08:05:00|14.14|13.94|14.07|13.87|14.15|13.95|14.06|13.86|34
1653898200000|2022-05-30 08:10:00|14.06|13.86|14.05|13.85|14.06|13.86|14.03|13.83|30
1653898500000|2022-05-30 08:15:00|14.04|13.84|14.05|13.85|14.06|13.86|14.04|13.84|38
1653898800000|2022-05-30 08:20:00|14.06|13.86|14.05|13.85|14.06|13.86|14.04|13.84|30
1653899100000|2022-05-30 08:25:00|14.06|13.86|14.04|13.84|14.06|13.86|14.04|13.84|21
1653899400000|2022-05-30 08:30:00|14.05|13.85|14.04|13.84|14.05|13.85|14.03|13.83|14
1653899700000|2022-05-30 08:35:00|14.03|13.83|14.04|13.84|14.06|13.86|14.03|13.83|14
1653900000000|2022-05-30 08:40:00|14.03|13.83|14.01|13.81|14.04|13.84|14|13.8|15
1653900300000|2022-05-30 08:45:00|14|13.8|14.01|13.81|14.01|13.81|13.98|13.78|40
1653900600000|2022-05-30 08:50:00|14|13.8|14.05|13.85|14.07|13.87|14|13.8|46
1653900900000|2022-05-30 08:55:00|14.06|13.86|14.07|13.87|14.07|13.87|14.05|13.85|8
1653901200000|2022-05-30 09:00:00|14.06|13.86|14.02|13.82|14.09|13.89|14.02|13.82|49
1653901500000|2022-05-30 09:05:00|14.01|13.81|13.95|13.75|14.01|13.81|13.94|13.74|42
1653901800000|2022-05-30 09:10:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|14
1653902100000|2022-05-30 09:15:00|13.96|13.76|13.97|13.77|13.97|13.77|13.91|13.71|36
1653902400000|2022-05-30 09:20:00|13.96|13.76|13.97|13.77|13.98|13.78|13.95|13.75|22
1653902700000|2022-05-30 09:25:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|17
1653903000000|2022-05-30 09:30:00|13.99|13.79|13.94|13.74|13.99|13.79|13.94|13.74|24
1653903300000|2022-05-30 09:35:00|13.95|13.75|13.96|13.76|13.98|13.78|13.94|13.74|40
1653903600000|2022-05-30 09:40:00|13.97|13.77|13.96|13.76|13.97|13.77|13.96|13.76|26
1653903900000|2022-05-30 09:45:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|34
1653904200000|2022-05-30 09:50:00|13.99|13.79|13.96|13.76|13.99|13.79|13.96|13.76|22
1653904500000|2022-05-30 09:55:00|13.97|13.77|13.95|13.75|13.97|13.77|13.93|13.73|35
1653904800000|2022-05-30 10:00:00|13.94|13.74|14.01|13.81|14.04|13.84|13.94|13.74|62
1653905100000|2022-05-30 10:05:00|14|13.8|13.92|13.72|14.01|13.81|13.92|13.72|43
1653905400000|2022-05-30 10:10:00|13.93|13.73|13.93|13.73|13.94|13.74|13.91|13.71|43
1653905700000|2022-05-30 10:15:00|13.92|13.72|13.95|13.75|13.96|13.76|13.92|13.72|42
1653906000000|2022-05-30 10:20:00|13.96|13.76|13.97|13.77|13.98|13.78|13.96|13.76|24
1653906300000|2022-05-30 10:25:00|13.98|13.78|13.96|13.76|13.99|13.79|13.95|13.75|23
1653906600000|2022-05-30 10:30:00|13.97|13.77|13.95|13.75|13.98|13.78|13.93|13.73|75
1653906900000|2022-05-30 10:35:00|13.94|13.74|13.96|13.76|13.97|13.77|13.93|13.73|25
1653907200000|2022-05-30 10:40:00|13.97|13.77|13.99|13.79|14|13.8|13.96|13.76|49
1653907500000|2022-05-30 10:45:00|13.98|13.78|13.97|13.77|13.99|13.79|13.97|13.77|24
1653907800000|2022-05-30 10:50:00|13.98|13.78|13.97|13.77|13.98|13.78|13.96|13.76|44
1653908100000|2022-05-30 10:55:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|24
1653908400000|2022-05-30 11:00:00|13.94|13.74|13.91|13.71|13.95|13.75|13.9|13.7|38
1653908700000|2022-05-30 11:05:00|13.9|13.7|13.93|13.73|13.94|13.74|13.9|13.7|26
1653909000000|2022-05-30 11:10:00|13.94|13.74|13.94|13.74|13.94|13.74|13.92|13.72|17
1653909300000|2022-05-30 11:15:00|13.95|13.75|13.93|13.73|13.95|13.75|13.92|13.72|17
1653909600000|2022-05-30 11:20:00|13.92|13.72|13.93|13.73|13.94|13.74|13.91|13.71|12
1653909900000|2022-05-30 11:25:00|13.94|13.74|13.95|13.75|13.96|13.76|13.94|13.74|54
1653910200000|2022-05-30 11:30:00|13.94|13.74|13.96|13.76|13.96|13.76|13.92|13.72|21
1653910500000|2022-05-30 11:35:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|18
1653910800000|2022-05-30 11:40:00|13.99|13.79|14|13.8|14|13.8|13.98|13.78|12
1653911100000|2022-05-30 11:45:00|13.99|13.79|13.96|13.76|14.01|13.81|13.95|13.75|48
1653911400000|2022-05-30 11:50:00|13.97|13.77|13.98|13.78|13.98|13.78|13.97|13.77|12
1653911700000|2022-05-30 11:55:00|13.97|13.77|13.98|13.78|13.98|13.78|13.97|13.77|12
1653912000000|2022-05-30 12:00:00|13.97|13.77|13.96|13.76|13.99|13.79|13.95|13.75|24
1653912300000|2022-05-30 12:05:00|13.97|13.77|13.98|13.78|13.99|13.79|13.97|13.77|14
1653912600000|2022-05-30 12:10:00|13.99|13.79|14|13.8|14.02|13.82|13.98|13.78|26
1653912900000|2022-05-30 12:15:00|14.01|13.81|14.11|13.91|14.12|13.92|14.01|13.81|53
1653913200000|2022-05-30 12:20:00|14.12|13.92|14.03|13.83|14.12|13.92|14.01|13.81|83
1653913500000|2022-05-30 12:25:00|14.02|13.82|13.91|13.71|14.02|13.82|13.91|13.71|68
1653913800000|2022-05-30 12:30:00|13.92|13.72|13.85|13.65|13.93|13.73|13.85|13.65|94
1653914100000|2022-05-30 12:35:00|13.84|13.64|13.92|13.72|13.92|13.72|13.84|13.64|35
1653914400000|2022-05-30 12:40:00|13.93|13.73|13.84|13.64|13.93|13.73|13.84|13.64|56
1653914700000|2022-05-30 12:45:00|13.83|13.63|13.86|13.66|13.88|13.68|13.83|13.63|28
1653915000000|2022-05-30 12:50:00|13.87|13.67|13.91|13.71|13.97|13.77|13.86|13.66|77
1653915300000|2022-05-30 12:55:00|13.92|13.72|13.87|13.67|13.93|13.73|13.86|13.66|54
1653915600000|2022-05-30 13:00:00|13.88|13.68|13.87|13.67|13.93|13.73|13.87|13.67|66
1653915900000|2022-05-30 13:05:00|13.86|13.66|13.85|13.65|13.87|13.67|13.84|13.64|44
1653916200000|2022-05-30 13:10:00|13.84|13.64|13.81|13.61|13.85|13.65|13.81|13.61|34
1653916500000|2022-05-30 13:15:00|13.82|13.62|13.8|13.6|13.84|13.64|13.8|13.6|21
1653916800000|2022-05-30 13:20:00|13.81|13.61|13.82|13.62|13.84|13.64|13.8|13.6|70
1653917100000|2022-05-30 13:25:00|13.81|13.61|13.78|13.58|13.84|13.64|13.78|13.58|34
1653917400000|2022-05-30 13:30:00|13.79|13.59|13.81|13.61|13.84|13.64|13.77|13.57|39
1653917700000|2022-05-30 13:35:00|13.82|13.62|13.85|13.65|13.85|13.65|13.8|13.6|56
1653918000000|2022-05-30 13:40:00|13.84|13.64|13.83|13.63|13.86|13.66|13.82|13.62|40
1653918300000|2022-05-30 13:45:00|13.82|13.62|13.84|13.64|13.86|13.66|13.82|13.62|37
1653918600000|2022-05-30 13:50:00|13.85|13.65|13.89|13.69|13.89|13.69|13.85|13.65|27
1653918900000|2022-05-30 13:55:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|31
1653919200000|2022-05-30 14:00:00|13.87|13.67|13.88|13.68|13.9|13.7|13.86|13.66|30
1653919500000|2022-05-30 14:05:00|13.89|13.69|13.97|13.77|13.97|13.77|13.89|13.69|43
1653919800000|2022-05-30 14:10:00|13.96|13.76|13.96|13.76|14.02|13.82|13.95|13.75|93
1653920100000|2022-05-30 14:15:00|13.97|13.77|13.98|13.78|13.99|13.79|13.95|13.75|66
1653920400000|2022-05-30 14:20:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|65
1653920700000|2022-05-30 14:25:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|23
1653921000000|2022-05-30 14:30:00|14|13.8|13.94|13.74|14.01|13.81|13.94|13.74|21
1653921300000|2022-05-30 14:35:00|13.95|13.75|13.92|13.72|13.95|13.75|13.92|13.72|32
1653921600000|2022-05-30 14:40:00|13.91|13.71|13.84|13.64|13.92|13.72|13.84|13.64|56
1653921900000|2022-05-30 14:45:00|13.85|13.65|13.87|13.67|13.88|13.68|13.84|13.64|43
1653922200000|2022-05-30 14:50:00|13.86|13.66|13.88|13.68|13.88|13.68|13.85|13.65|13
1653922500000|2022-05-30 14:55:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|28
1653922800000|2022-05-30 15:00:00|13.83|13.63|13.87|13.67|13.88|13.68|13.83|13.63|29
1653923100000|2022-05-30 15:05:00|13.88|13.68|13.89|13.69|13.9|13.7|13.87|13.67|38
1653923400000|2022-05-30 15:10:00|13.9|13.7|13.92|13.72|13.93|13.73|13.89|13.69|27
1653923700000|2022-05-30 15:15:00|13.91|13.71|13.94|13.74|13.94|13.74|13.91|13.71|50
1653924000000|2022-05-30 15:20:00|13.93|13.73|13.97|13.77|13.98|13.78|13.93|13.73|39
1653924300000|2022-05-30 15:25:00|13.98|13.78|13.97|13.77|13.99|13.79|13.96|13.76|14
1653924600000|2022-05-30 15:30:00|13.96|13.76|13.93|13.73|13.98|13.78|13.92|13.72|28
1653924900000|2022-05-30 15:35:00|13.94|13.74|13.91|13.71|13.95|13.75|13.9|13.7|44
1653925200000|2022-05-30 15:40:00|13.92|13.72|13.95|13.75|13.96|13.76|13.92|13.72|26
1653925500000|2022-05-30 15:45:00|13.94|13.74|13.9|13.7|13.96|13.76|13.9|13.7|21
1653925800000|2022-05-30 15:50:00|13.89|13.69|13.91|13.71|13.93|13.73|13.88|13.68|31
1653926100000|2022-05-30 15:55:00|13.92|13.72|13.91|13.71|13.93|13.73|13.88|13.68|22
1653926400000|2022-05-30 16:00:00|13.92|13.72|13.86|13.66|13.93|13.73|13.84|13.64|61
1653926700000|2022-05-30 16:05:00|13.85|13.65|13.92|13.72|13.93|13.73|13.85|13.65|54
1653927000000|2022-05-30 16:10:00|13.91|13.71|13.9|13.7|13.91|13.71|13.88|13.68|18
1653927300000|2022-05-30 16:15:00|13.91|13.71|13.91|13.71|13.93|13.73|13.89|13.69|31
1653927600000|2022-05-30 16:20:00|13.9|13.7|13.93|13.73|13.96|13.76|13.88|13.68|48
1653927900000|2022-05-30 16:25:00|13.94|13.74|13.97|13.77|13.97|13.77|13.91|13.71|48
1653928200000|2022-05-30 16:30:00|13.96|13.76|13.9|13.7|14|13.8|13.9|13.7|53
1653928500000|2022-05-30 16:35:00|13.91|13.71|13.92|13.72|13.93|13.73|13.89|13.69|46
1653928800000|2022-05-30 16:40:00|13.93|13.73|13.97|13.77|13.97|13.77|13.92|13.72|27
1653929100000|2022-05-30 16:45:00|13.98|13.78|13.99|13.79|14.02|13.82|13.97|13.77|32
1653929400000|2022-05-30 16:50:00|13.98|13.78|13.96|13.76|13.99|13.79|13.96|13.76|33
1653929700000|2022-05-30 16:55:00|13.97|13.77|13.93|13.73|13.97|13.77|13.91|13.71|67
1653930000000|2022-05-30 17:00:00|13.92|13.72|13.95|13.75|13.95|13.75|13.92|13.72|54
1653930300000|2022-05-30 17:05:00|13.94|13.74|13.93|13.73|13.95|13.75|13.93|13.73|24
1653930600000|2022-05-30 17:10:00|13.94|13.74|13.93|13.73|13.96|13.76|13.93|13.73|22
1653930900000|2022-05-30 17:15:00|13.94|13.74|13.96|13.76|13.98|13.78|13.93|13.73|21
1653931200000|2022-05-30 17:20:00|13.97|13.77|13.96|13.76|13.97|13.77|13.95|13.75|36
1653931500000|2022-05-30 17:25:00|13.97|13.77|13.98|13.78|13.99|13.79|13.96|13.76|28
1653931800000|2022-05-30 17:30:00|13.97|13.77|13.95|13.75|13.98|13.78|13.94|13.74|23
1653932100000|2022-05-30 17:35:00|13.94|13.74|13.99|13.79|14|13.8|13.94|13.74|34
1653932400000|2022-05-30 17:40:00|14|13.8|14.04|13.84|14.04|13.84|13.99|13.79|33
1653932700000|2022-05-30 17:45:00|14.05|13.85|14.03|13.83|14.06|13.86|14.03|13.83|29
1653933000000|2022-05-30 17:50:00|14.02|13.82|14|13.8|14.03|13.83|14|13.8|21
1653933300000|2022-05-30 17:55:00|14.01|13.81|14.01|13.81|14.01|13.81|14|13.8|9
1653933600000|2022-05-30 18:00:00|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|18
1653933900000|2022-05-30 18:05:00|14|13.8|14|13.8|14.02|13.82|13.99|13.79|19
1653934200000|2022-05-30 18:10:00|13.99|13.79|14.01|13.81|14.02|13.82|13.99|13.79|11
1653934500000|2022-05-30 18:15:00|14|13.8|13.98|13.78|14.01|13.81|13.98|13.78|25
1653934800000|2022-05-30 18:20:00|13.99|13.79|13.97|13.77|13.99|13.79|13.97|13.77|29
1653935100000|2022-05-30 18:25:00|13.96|13.76|14|13.8|14.01|13.81|13.96|13.76|23
1653935400000|2022-05-30 18:30:00|13.99|13.79|13.95|13.75|14|13.8|13.94|13.74|33
1653935700000|2022-05-30 18:35:00|13.94|13.74|13.93|13.73|13.94|13.74|13.91|13.71|20
1653936000000|2022-05-30 18:40:00|13.94|13.74|13.96|13.76|13.96|13.76|13.93|13.73|7
1653936300000|2022-05-30 18:45:00|13.97|13.77|13.97|13.77|13.97|13.77|13.94|13.74|25
1653936600000|2022-05-30 18:50:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|20
1653936900000|2022-05-30 18:55:00|13.96|13.76|13.96|13.76|13.97|13.77|13.95|13.75|7
1653937200000|2022-05-30 19:00:00|13.95|13.75|13.92|13.72|13.95|13.75|13.91|13.71|10
1653937500000|2022-05-30 19:05:00|13.91|13.71|13.96|13.76|13.97|13.77|13.91|13.71|28
1653937800000|2022-05-30 19:10:00|13.97|13.77|13.98|13.78|13.99|13.79|13.95|13.75|63
1653938100000|2022-05-30 19:15:00|13.97|13.77|13.94|13.74|13.99|13.79|13.93|13.73|28
1653938400000|2022-05-30 19:20:00|13.93|13.73|13.94|13.74|13.95|13.75|13.93|13.73|14
1653938700000|2022-05-30 19:25:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|14
1653939000000|2022-05-30 19:30:00|13.93|13.73|13.94|13.74|13.94|13.74|13.91|13.71|26
1653939300000|2022-05-30 19:35:00|13.93|13.73|13.94|13.74|13.94|13.74|13.93|13.73|20
1653939600000|2022-05-30 19:40:00|13.93|13.73|13.93|13.73|13.97|13.77|13.93|13.73|43
1653939900000|2022-05-30 19:45:00|13.92|13.72|13.87|13.67|13.93|13.73|13.86|13.66|30
1653940200000|2022-05-30 19:50:00|13.86|13.66|13.87|13.67|13.87|13.67|13.84|13.64|36
1653940500000|2022-05-30 19:55:00|13.88|13.68|13.89|13.69|13.9|13.7|13.88|13.68|32
1653940800000|2022-05-30 20:00:00|13.9|13.7|13.9|13.7|13.91|13.71|13.85|13.65|69
1653941100000|2022-05-30 20:05:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|19
1653941400000|2022-05-30 20:10:00|13.92|13.72|13.93|13.73|13.95|13.75|13.92|13.72|36
1653941700000|2022-05-30 20:15:00|13.94|13.74|13.93|13.73|13.96|13.76|13.93|13.73|54
1653942000000|2022-05-30 20:20:00|13.92|13.72|14.01|13.81|14.01|13.81|13.9|13.7|36
1653942300000|2022-05-30 20:25:00|14.02|13.82|14.08|13.88|14.11|13.91|14|13.8|162
1653942600000|2022-05-30 20:30:00|14.07|13.87|14.05|13.85|14.08|13.88|14.02|13.82|77
1653942900000|2022-05-30 20:35:00|14.04|13.84|14.05|13.85|14.06|13.86|14.03|13.83|66
1653943200000|2022-05-30 20:40:00|14.06|13.86|14.09|13.89|14.09|13.89|14.04|13.84|60
1653943500000|2022-05-30 20:45:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|46
1653943800000|2022-05-30 20:50:00|14.12|13.92|14.12|13.92|14.13|13.93|14.09|13.89|37
1653944100000|2022-05-30 20:55:00|14.13|13.93|14.15|13.95|14.15|13.95|14.1|13.9|61
1653944400000|2022-05-30 21:00:00|14.16|13.96|14.16|13.96|14.16|13.96|14.12|13.92|77
1653944700000|2022-05-30 21:05:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|30
1653945000000|2022-05-30 21:10:00|14.15|13.95|14.21|14.01|14.24|14.04|14.14|13.94|69
1653945300000|2022-05-30 21:15:00|14.2|14|14.32|14.12|14.32|14.12|14.19|13.99|79
1653945600000|2022-05-30 21:20:00|14.33|14.13|14.36|14.16|14.4|14.2|14.31|14.11|117
1653945900000|2022-05-30 21:25:00|14.35|14.15|14.32|14.12|14.35|14.15|14.28|14.08|84
1653946200000|2022-05-30 21:30:00|14.31|14.11|14.37|14.17|14.37|14.17|14.29|14.09|57
1653946500000|2022-05-30 21:35:00|14.36|14.16|14.29|14.09|14.36|14.16|14.28|14.08|46
1653946800000|2022-05-30 21:40:00|14.28|14.08|14.26|14.06|14.31|14.11|14.25|14.05|53
1653947100000|2022-05-30 21:45:00|14.25|14.05|14.24|14.04|14.26|14.06|14.19|13.99|81
1653947400000|2022-05-30 21:50:00|14.23|14.03|14.27|14.07|14.27|14.07|14.22|14.02|35
1653947700000|2022-05-30 21:55:00|14.28|14.08|14.36|14.16|14.36|14.16|14.28|14.08|51
1653948000000|2022-05-30 22:00:00|14.35|14.15|14.35|14.15|14.39|14.19|14.35|14.15|59
1653948300000|2022-05-30 22:05:00|14.34|14.14|14.37|14.17|14.37|14.17|14.33|14.13|56
1653948600000|2022-05-30 22:10:00|14.38|14.18|14.34|14.14|14.39|14.19|14.33|14.13|51
1653948900000|2022-05-30 22:15:00|14.33|14.13|14.28|14.08|14.34|14.14|14.25|14.05|70
1653949200000|2022-05-30 22:20:00|14.27|14.07|14.31|14.11|14.32|14.12|14.26|14.06|55
1653949500000|2022-05-30 22:25:00|14.32|14.12|14.32|14.12|14.34|14.14|14.31|14.11|53
1653949800000|2022-05-30 22:30:00|14.31|14.11|14.3|14.1|14.31|14.11|14.27|14.07|56
1653950100000|2022-05-30 22:35:00|14.31|14.11|14.34|14.14|14.34|14.14|14.29|14.09|51
1653950400000|2022-05-30 22:40:00|14.35|14.15|14.39|14.19|14.4|14.2|14.34|14.14|58
1653950700000|2022-05-30 22:45:00|14.38|14.18|14.38|14.18|14.39|14.19|14.35|14.15|50
1653951000000|2022-05-30 22:50:00|14.37|14.17|14.39|14.19|14.4|14.2|14.36|14.16|59
1653951300000|2022-05-30 22:55:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|20
1653951600000|2022-05-30 23:00:00|14.4|14.2|14.37|14.17|14.4|14.2|14.33|14.13|58
1653951900000|2022-05-30 23:05:00|14.38|14.18|14.4|14.2|14.42|14.22|14.37|14.17|49
1653952200000|2022-05-30 23:10:00|14.41|14.21|14.42|14.22|14.45|14.25|14.4|14.2|68
1653952500000|2022-05-30 23:15:00|14.41|14.21|14.46|14.26|14.47|14.27|14.38|14.18|50
1653952800000|2022-05-30 23:20:00|14.45|14.25|14.43|14.23|14.48|14.28|14.43|14.23|43
1653953100000|2022-05-30 23:25:00|14.42|14.22|14.43|14.23|14.44|14.24|14.42|14.22|40
1653953400000|2022-05-30 23:30:00|14.42|14.22|14.37|14.17|14.43|14.23|14.37|14.17|32
1653953700000|2022-05-30 23:35:00|14.38|14.18|14.39|14.19|14.39|14.19|14.37|14.17|30
1653954000000|2022-05-30 23:40:00|14.4|14.2|14.39|14.19|14.41|14.21|14.37|14.17|22
1653954300000|2022-05-30 23:45:00|14.4|14.2|14.4|14.2|14.41|14.21|14.37|14.17|37
1653954600000|2022-05-30 23:50:00|14.41|14.21|14.42|14.22|14.45|14.25|14.4|14.2|68
1653954900000|2022-05-30 23:55:00|14.43|14.23|14.45|14.25|14.46|14.26|14.42|14.22|43
1653955200000|2022-05-31 00:00:00|14.44|14.24|14.46|14.26|14.5|14.3|14.4|14.2|53
1653955500000|2022-05-31 00:05:00|14.45|14.25|14.48|14.28|14.51|14.31|14.45|14.25|72
1653955800000|2022-05-31 00:10:00|14.47|14.27|14.42|14.22|14.55|14.35|14.42|14.22|74
1653956100000|2022-05-31 00:15:00|14.43|14.23|14.4|14.2|14.44|14.24|14.4|14.2|44
1653956400000|2022-05-31 00:20:00|14.41|14.21|14.4|14.2|14.41|14.21|14.35|14.15|70
1653956700000|2022-05-31 00:25:00|14.39|14.19|14.41|14.21|14.43|14.23|14.39|14.19|67
1653957000000|2022-05-31 00:30:00|14.4|14.2|14.37|14.17|14.4|14.2|14.35|14.15|42
1653957300000|2022-05-31 00:35:00|14.36|14.16|14.37|14.17|14.39|14.19|14.36|14.16|28
1653957600000|2022-05-31 00:40:00|14.38|14.18|14.34|14.14|14.38|14.18|14.34|14.14|29
1653957900000|2022-05-31 00:45:00|14.35|14.15|14.29|14.09|14.35|14.15|14.27|14.07|71
1653958200000|2022-05-31 00:50:00|14.28|14.08|14.3|14.1|14.31|14.11|14.25|14.05|63
1653958500000|2022-05-31 00:55:00|14.29|14.09|14.3|14.1|14.31|14.11|14.29|14.09|58
1653958800000|2022-05-31 01:00:00|14.29|14.09|14.29|14.09|14.31|14.11|14.26|14.06|39
1653959100000|2022-05-31 01:05:00|14.3|14.1|14.28|14.08|14.3|14.1|14.26|14.06|27
1653959400000|2022-05-31 01:10:00|14.27|14.07|14.29|14.09|14.3|14.1|14.27|14.07|19
1653959700000|2022-05-31 01:15:00|14.28|14.08|14.27|14.07|14.29|14.09|14.25|14.05|30
1653960000000|2022-05-31 01:20:00|14.28|14.08|14.28|14.08|14.28|14.08|14.26|14.06|29
1653960300000|2022-05-31 01:25:00|14.29|14.09|14.33|14.13|14.34|14.14|14.29|14.09|19
1653960600000|2022-05-31 01:30:00|14.32|14.12|14.29|14.09|14.35|14.15|14.28|14.08|44
1653960900000|2022-05-31 01:35:00|14.28|14.08|14.24|14.04|14.29|14.09|14.2|14|45
1653961200000|2022-05-31 01:40:00|14.25|14.05|14.27|14.07|14.28|14.08|14.24|14.04|27
1653961500000|2022-05-31 01:45:00|14.28|14.08|14.32|14.12|14.32|14.12|14.27|14.07|26
1653961800000|2022-05-31 01:50:00|14.31|14.11|14.32|14.12|14.33|14.13|14.31|14.11|38
1653962100000|2022-05-31 01:55:00|14.33|14.13|14.37|14.17|14.37|14.17|14.32|14.12|15
1653962400000|2022-05-31 02:00:00|14.36|14.16|14.4|14.2|14.43|14.23|14.36|14.16|25
1653962700000|2022-05-31 02:05:00|14.41|14.21|14.42|14.22|14.42|14.22|14.38|14.18|34
1653963000000|2022-05-31 02:10:00|14.43|14.23|14.49|14.29|14.49|14.29|14.42|14.22|35
1653963300000|2022-05-31 02:15:00|14.48|14.28|14.45|14.25|14.48|14.28|14.44|14.24|30
1653963600000|2022-05-31 02:20:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|29
1653963900000|2022-05-31 02:25:00|14.49|14.29|14.56|14.36|14.56|14.36|14.48|14.28|52
1653964200000|2022-05-31 02:30:00|14.55|14.35|14.52|14.32|14.55|14.35|14.5|14.3|28
1653964500000|2022-05-31 02:35:00|14.51|14.31|14.52|14.32|14.56|14.36|14.51|14.31|42
1653964800000|2022-05-31 02:40:00|14.53|14.33|14.53|14.33|14.55|14.35|14.51|14.31|41
1653965100000|2022-05-31 02:45:00|14.54|14.34|14.54|14.34|14.57|14.37|14.53|14.33|43
1653965400000|2022-05-31 02:50:00|14.53|14.33|14.53|14.33|14.55|14.35|14.52|14.32|25
1653965700000|2022-05-31 02:55:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|36
1653966000000|2022-05-31 03:00:00|14.56|14.36|14.52|14.32|14.56|14.36|14.52|14.32|49
1653966300000|2022-05-31 03:05:00|14.53|14.33|14.52|14.32|14.54|14.34|14.51|14.31|50
1653966600000|2022-05-31 03:10:00|14.51|14.31|14.59|14.39|14.59|14.39|14.51|14.31|57
1653966900000|2022-05-31 03:15:00|14.58|14.38|14.53|14.33|14.59|14.39|14.51|14.31|70
1653967200000|2022-05-31 03:20:00|14.54|14.34|14.53|14.33|14.55|14.35|14.52|14.32|30
1653967500000|2022-05-31 03:25:00|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|32
1653967800000|2022-05-31 03:30:00|14.52|14.32|14.46|14.26|14.52|14.32|14.46|14.26|19
1653968100000|2022-05-31 03:35:00|14.45|14.25|14.46|14.26|14.46|14.26|14.42|14.22|32
1653968400000|2022-05-31 03:40:00|14.45|14.25|14.46|14.26|14.47|14.27|14.45|14.25|12
1653968700000|2022-05-31 03:45:00|14.45|14.25|14.48|14.28|14.52|14.32|14.44|14.24|38
1653969000000|2022-05-31 03:50:00|14.49|14.29|14.47|14.27|14.5|14.3|14.45|14.25|57
1653969300000|2022-05-31 03:55:00|14.48|14.28|14.48|14.28|14.51|14.31|14.48|14.28|29
1653969600000|2022-05-31 04:00:00|14.49|14.29|14.44|14.24|14.5|14.3|14.44|14.24|28
1653969900000|2022-05-31 04:05:00|14.45|14.25|14.44|14.24|14.45|14.25|14.42|14.22|32
1653970200000|2022-05-31 04:10:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|30
1653970500000|2022-05-31 04:15:00|14.49|14.29|14.52|14.32|14.55|14.35|14.48|14.28|28
1653970800000|2022-05-31 04:20:00|14.53|14.33|14.55|14.35|14.56|14.36|14.52|14.32|43
1653971100000|2022-05-31 04:25:00|14.56|14.36|14.55|14.35|14.57|14.37|14.54|14.34|36
1653971400000|2022-05-31 04:30:00|14.56|14.36|14.57|14.37|14.58|14.38|14.55|14.35|32
1653971700000|2022-05-31 04:35:00|14.56|14.36|14.51|14.31|14.56|14.36|14.51|14.31|32
1653972000000|2022-05-31 04:40:00|14.52|14.32|14.44|14.24|14.52|14.32|14.43|14.23|61
1653972300000|2022-05-31 04:45:00|14.43|14.23|14.44|14.24|14.44|14.24|14.41|14.21|46
1653972600000|2022-05-31 04:50:00|14.43|14.23|14.47|14.27|14.48|14.28|14.43|14.23|31
1653972900000|2022-05-31 04:55:00|14.46|14.26|14.43|14.23|14.47|14.27|14.42|14.22|34
1653973200000|2022-05-31 05:00:00|14.44|14.24|14.47|14.27|14.47|14.27|14.43|14.23|32
1653973500000|2022-05-31 05:05:00|14.48|14.28|14.42|14.22|14.49|14.29|14.41|14.21|37
1653973800000|2022-05-31 05:10:00|14.41|14.21|14.43|14.23|14.43|14.23|14.35|14.15|53
1653974100000|2022-05-31 05:15:00|14.42|14.22|14.6|14.4|14.6|14.4|14.42|14.22|143
1653974400000|2022-05-31 05:20:00|14.59|14.39|14.8|14.6|14.8|14.6|14.57|14.37|157
1653974700000|2022-05-31 05:25:00|14.79|14.59|14.79|14.59|14.86|14.66|14.75|14.55|137
1653975000000|2022-05-31 05:30:00|14.8|14.6|14.92|14.72|14.93|14.73|14.75|14.55|111
1653975300000|2022-05-31 05:35:00|14.91|14.71|14.96|14.76|15.02|14.82|14.84|14.64|157
1653975600000|2022-05-31 05:40:00|14.97|14.77|15.18|14.98|15.27|15.07|14.94|14.74|234
1653975900000|2022-05-31 05:45:00|15.17|14.97|15.12|14.92|15.17|14.97|15.08|14.88|125
1653976200000|2022-05-31 05:50:00|15.13|14.93|15.12|14.92|15.23|15.03|15.12|14.92|112
1653976500000|2022-05-31 05:55:00|15.13|14.93|15.16|14.96|15.21|15.01|15.13|14.93|100
1653976800000|2022-05-31 06:00:00|15.15|14.95|15.2|15|15.21|15.01|15.13|14.93|114
1653977100000|2022-05-31 06:05:00|15.19|14.99|15.26|15.06|15.33|15.13|15.11|14.91|168
1653977400000|2022-05-31 06:10:00|15.25|15.05|15.48|15.28|15.49|15.29|15.25|15.05|137
1653977700000|2022-05-31 06:15:00|15.47|15.27|15.16|14.96|15.48|15.28|15.14|14.94|129
1653978000000|2022-05-31 06:20:00|15.15|14.95|15.07|14.87|15.16|14.96|14.99|14.79|117
1653978300000|2022-05-31 06:25:00|15.08|14.88|15.03|14.83|15.11|14.91|15.01|14.81|79
1653978600000|2022-05-31 06:30:00|15.02|14.82|14.94|14.74|15.08|14.88|14.93|14.73|89
1653978900000|2022-05-31 06:35:00|14.93|14.73|14.83|14.63|14.96|14.76|14.83|14.63|118
1653979200000|2022-05-31 06:40:00|14.82|14.62|14.88|14.68|14.95|14.75|14.8|14.6|93
1653979500000|2022-05-31 06:45:00|14.89|14.69|14.84|14.64|14.93|14.73|14.8|14.6|62
1653979800000|2022-05-31 06:50:00|14.83|14.63|14.82|14.62|14.88|14.68|14.82|14.62|62
1653980100000|2022-05-31 06:55:00|14.83|14.63|14.83|14.63|14.86|14.66|14.81|14.61|55
1653980400000|2022-05-31 07:00:00|14.84|14.64|14.86|14.66|14.9|14.7|14.81|14.61|82
1653980700000|2022-05-31 07:05:00|14.87|14.67|14.83|14.63|14.88|14.68|14.82|14.62|63
1653981000000|2022-05-31 07:10:00|14.82|14.62|14.85|14.65|14.87|14.67|14.81|14.61|85
1653981300000|2022-05-31 07:15:00|14.86|14.66|14.77|14.57|14.86|14.66|14.76|14.56|66
1653981600000|2022-05-31 07:20:00|14.78|14.58|14.74|14.54|14.83|14.63|14.73|14.53|70
1653981900000|2022-05-31 07:25:00|14.75|14.55|14.84|14.64|14.85|14.65|14.73|14.53|53
1653982200000|2022-05-31 07:30:00|14.83|14.63|14.94|14.74|14.94|14.74|14.82|14.62|68
1653982500000|2022-05-31 07:35:00|14.93|14.73|14.96|14.76|14.98|14.78|14.93|14.73|59
1653982800000|2022-05-31 07:40:00|14.95|14.75|15.03|14.83|15.03|14.83|14.95|14.75|67
1653983100000|2022-05-31 07:45:00|15.04|14.84|14.95|14.75|15.04|14.84|14.94|14.74|62
1653983400000|2022-05-31 07:50:00|14.96|14.76|14.96|14.76|14.98|14.78|14.93|14.73|49
1653983700000|2022-05-31 07:55:00|14.97|14.77|14.97|14.77|15|14.8|14.96|14.76|31
1653984000000|2022-05-31 08:00:00|14.98|14.78|14.99|14.79|15|14.8|14.93|14.73|46
1653984300000|2022-05-31 08:05:00|15|14.8|14.93|14.73|15|14.8|14.92|14.72|58
1653984600000|2022-05-31 08:10:00|14.92|14.72|14.97|14.77|14.97|14.77|14.88|14.68|74
1653984900000|2022-05-31 08:15:00|14.96|14.76|15.04|14.84|15.06|14.86|14.95|14.75|87
1653985200000|2022-05-31 08:20:00|15.05|14.85|15.1|14.9|15.12|14.92|15.04|14.84|53
1653985500000|2022-05-31 08:25:00|15.09|14.89|15.22|15.02|15.23|15.03|15.08|14.88|89
1653985800000|2022-05-31 08:30:00|15.21|15.01|15.08|14.88|15.23|15.03|15.04|14.84|93
1653986100000|2022-05-31 08:35:00|15.09|14.89|15.13|14.93|15.24|15.04|15.08|14.88|94
1653986400000|2022-05-31 08:40:00|15.14|14.94|15.21|15.01|15.22|15.02|15.1|14.9|67
1653986700000|2022-05-31 08:45:00|15.23|15.03|15.19|14.99|15.23|15.03|15.12|14.92|87
1653987000000|2022-05-31 08:50:00|15.18|14.98|15.14|14.94|15.24|15.04|15.14|14.94|88
1653987300000|2022-05-31 08:55:00|15.13|14.93|15.15|14.95|15.2|15|15.12|14.92|56
1653987600000|2022-05-31 09:00:00|15.16|14.96|15.07|14.87|15.17|14.97|15.07|14.87|62
1653987900000|2022-05-31 09:05:00|15.08|14.88|15.02|14.82|15.09|14.89|15.02|14.82|37
1653988200000|2022-05-31 09:10:00|15.01|14.81|15.05|14.85|15.06|14.86|14.97|14.77|51
1653988500000|2022-05-31 09:15:00|15.06|14.86|14.98|14.78|15.06|14.86|14.97|14.77|78
1653988800000|2022-05-31 09:20:00|14.97|14.77|14.97|14.77|15.05|14.85|14.96|14.76|64
1653989100000|2022-05-31 09:25:00|14.96|14.76|14.98|14.78|15|14.8|14.96|14.76|45
1653989400000|2022-05-31 09:30:00|14.97|14.77|14.95|14.75|15.02|14.82|14.95|14.75|55
1653989700000|2022-05-31 09:35:00|14.96|14.76|14.85|14.65|14.96|14.76|14.83|14.63|70
1653990000000|2022-05-31 09:40:00|14.86|14.66|14.9|14.7|14.9|14.7|14.86|14.66|37
1653990300000|2022-05-31 09:45:00|14.89|14.69|14.91|14.71|14.93|14.73|14.88|14.68|44
1653990600000|2022-05-31 09:50:00|14.92|14.72|14.9|14.7|14.93|14.73|14.89|14.69|25
1653990900000|2022-05-31 09:55:00|14.89|14.69|14.9|14.7|14.92|14.72|14.84|14.64|44
1653991200000|2022-05-31 10:00:00|14.89|14.69|14.85|14.65|14.93|14.73|14.84|14.64|70
1653991500000|2022-05-31 10:05:00|14.84|14.64|14.88|14.68|14.88|14.68|14.81|14.61|49
1653991800000|2022-05-31 10:10:00|14.87|14.67|14.9|14.7|14.93|14.73|14.87|14.67|42
1653992100000|2022-05-31 10:15:00|14.89|14.69|14.86|14.66|14.92|14.72|14.85|14.65|58
1653992400000|2022-05-31 10:20:00|14.85|14.65|14.92|14.72|14.92|14.72|14.85|14.65|36
1653992700000|2022-05-31 10:25:00|14.93|14.73|14.92|14.72|14.94|14.74|14.91|14.71|34
1653993000000|2022-05-31 10:30:00|14.93|14.73|14.92|14.72|14.95|14.75|14.91|14.71|38
1653993300000|2022-05-31 10:35:00|14.91|14.71|14.95|14.75|14.96|14.76|14.89|14.69|35
1653993600000|2022-05-31 10:40:00|14.96|14.76|14.99|14.79|15|14.8|14.95|14.75|48
1653993900000|2022-05-31 10:45:00|14.98|14.78|14.96|14.76|15.01|14.81|14.94|14.74|31
1653994200000|2022-05-31 10:50:00|14.97|14.77|15|14.8|15|14.8|14.96|14.76|28
1653994500000|2022-05-31 10:55:00|14.99|14.79|14.98|14.78|15.01|14.81|14.97|14.77|40
1653994800000|2022-05-31 11:00:00|14.99|14.79|14.99|14.79|14.99|14.79|14.97|14.77|41
1653995100000|2022-05-31 11:05:00|14.98|14.78|14.98|14.78|14.99|14.79|14.95|14.75|21
1653995400000|2022-05-31 11:10:00|14.97|14.77|14.92|14.72|15|14.8|14.91|14.71|44
1653995700000|2022-05-31 11:15:00|14.93|14.73|14.87|14.67|14.93|14.73|14.86|14.66|31
1653996000000|2022-05-31 11:20:00|14.88|14.68|14.89|14.69|14.89|14.69|14.85|14.65|52
1653996300000|2022-05-31 11:25:00|14.9|14.7|14.95|14.75|14.95|14.75|14.89|14.69|68
1653996600000|2022-05-31 11:30:00|14.94|14.74|14.94|14.74|14.96|14.76|14.92|14.72|17
1653996900000|2022-05-31 11:35:00|14.95|14.75|14.99|14.79|15.01|14.81|14.94|14.74|35
1653997200000|2022-05-31 11:40:00|15|14.8|15.03|14.83|15.03|14.83|14.97|14.77|48
1653997500000|2022-05-31 11:45:00|15.04|14.84|14.94|14.74|15.06|14.86|14.93|14.73|46
1653997800000|2022-05-31 11:50:00|14.95|14.75|14.98|14.78|14.98|14.78|14.94|14.74|38
1653998100000|2022-05-31 11:55:00|14.99|14.79|15.02|14.82|15.02|14.82|14.98|14.78|24
1653998400000|2022-05-31 12:00:00|15.01|14.81|15.01|14.81|15.06|14.86|14.95|14.75|76
1653998700000|2022-05-31 12:05:00|15|14.8|15.02|14.82|15.03|14.83|14.96|14.76|37
1653999000000|2022-05-31 12:10:00|15.01|14.81|15.05|14.85|15.05|14.85|15|14.8|39
1653999300000|2022-05-31 12:15:00|15.04|14.84|15|14.8|15.05|14.85|14.99|14.79|29
1653999600000|2022-05-31 12:20:00|15.01|14.81|14.9|14.7|15.01|14.81|14.88|14.68|43
1653999900000|2022-05-31 12:25:00|14.91|14.71|14.87|14.67|14.91|14.71|14.84|14.64|53
1654000200000|2022-05-31 12:30:00|14.88|14.68|14.8|14.6|14.89|14.69|14.79|14.59|54
1654000500000|2022-05-31 12:35:00|14.81|14.61|14.76|14.56|14.82|14.62|14.72|14.52|55
1654000800000|2022-05-31 12:40:00|14.75|14.55|14.7|14.5|14.75|14.55|14.68|14.48|59
1654001100000|2022-05-31 12:45:00|14.71|14.51|14.73|14.53|14.76|14.56|14.69|14.49|67
1654001400000|2022-05-31 12:50:00|14.72|14.52|14.66|14.46|14.74|14.54|14.66|14.46|56
1654001700000|2022-05-31 12:55:00|14.67|14.47|14.73|14.53|14.74|14.54|14.67|14.47|37
1654002000000|2022-05-31 13:00:00|14.74|14.54|14.73|14.53|14.78|14.58|14.72|14.52|45
1654002300000|2022-05-31 13:05:00|14.74|14.54|14.72|14.52|14.77|14.57|14.7|14.5|31
1654002600000|2022-05-31 13:10:00|14.71|14.51|14.8|14.6|14.8|14.6|14.7|14.5|44
1654002900000|2022-05-31 13:15:00|14.79|14.59|14.78|14.58|14.81|14.61|14.77|14.57|42
1654003200000|2022-05-31 13:20:00|14.77|14.57|14.79|14.59|14.8|14.6|14.77|14.57|61
1654003500000|2022-05-31 13:25:00|14.8|14.6|14.9|14.7|14.94|14.74|14.8|14.6|87
1654003800000|2022-05-31 13:30:00|14.91|14.71|14.66|14.46|14.91|14.71|14.66|14.46|169
1654004100000|2022-05-31 13:35:00|14.67|14.47|14.59|14.39|14.73|14.53|14.59|14.39|120
1654004400000|2022-05-31 13:40:00|14.58|14.38|14.51|14.31|14.58|14.38|14.47|14.27|195
1654004700000|2022-05-31 13:45:00|14.52|14.32|14.52|14.32|14.65|14.45|14.51|14.31|148
1654005000000|2022-05-31 13:50:00|14.53|14.33|14.52|14.32|14.6|14.4|14.44|14.24|134
1654005300000|2022-05-31 13:55:00|14.51|14.31|14.52|14.32|14.57|14.37|14.47|14.27|114
1654005600000|2022-05-31 14:00:00|14.53|14.33|14.41|14.21|14.53|14.33|14.41|14.21|109
1654005900000|2022-05-31 14:05:00|14.42|14.22|14.45|14.25|14.47|14.27|14.39|14.19|88
1654006200000|2022-05-31 14:10:00|14.44|14.24|14.54|14.34|14.54|14.34|14.43|14.23|91
1654006500000|2022-05-31 14:15:00|14.55|14.35|14.61|14.41|14.66|14.46|14.53|14.33|91
1654006800000|2022-05-31 14:20:00|14.6|14.4|14.6|14.4|14.67|14.47|14.59|14.39|89
1654007100000|2022-05-31 14:25:00|14.61|14.41|14.61|14.41|14.66|14.46|14.6|14.4|77
1654007400000|2022-05-31 14:30:00|14.6|14.4|14.66|14.46|14.69|14.49|14.6|14.4|57
1654007700000|2022-05-31 14:35:00|14.67|14.47|14.72|14.52|14.72|14.52|14.67|14.47|70
1654008000000|2022-05-31 14:40:00|14.73|14.53|14.73|14.53|14.75|14.55|14.7|14.5|77
1654008300000|2022-05-31 14:45:00|14.72|14.52|14.77|14.57|14.77|14.57|14.71|14.51|48
1654008600000|2022-05-31 14:50:00|14.78|14.58|14.77|14.57|14.79|14.59|14.74|14.54|42
1654008900000|2022-05-31 14:55:00|14.76|14.56|14.79|14.59|14.8|14.6|14.75|14.55|42
1654009200000|2022-05-31 15:00:00|14.78|14.58|14.78|14.58|14.81|14.61|14.76|14.56|49
1654009500000|2022-05-31 15:05:00|14.79|14.59|14.63|14.43|14.81|14.61|14.62|14.42|96
1654009800000|2022-05-31 15:10:00|14.62|14.42|14.61|14.41|14.63|14.43|14.59|14.39|75
1654010100000|2022-05-31 15:15:00|14.6|14.4|14.62|14.42|14.63|14.43|14.6|14.4|45
1654010400000|2022-05-31 15:20:00|14.61|14.41|14.6|14.4|14.65|14.45|14.59|14.39|60
1654010700000|2022-05-31 15:25:00|14.59|14.39|14.64|14.44|14.66|14.46|14.57|14.37|56
1654011000000|2022-05-31 15:30:00|14.65|14.45|14.64|14.44|14.66|14.46|14.6|14.4|44
1654011300000|2022-05-31 15:35:00|14.63|14.43|14.71|14.51|14.71|14.51|14.61|14.41|43
1654011600000|2022-05-31 15:40:00|14.72|14.52|14.76|14.56|14.76|14.56|14.71|14.51|29
1654011900000|2022-05-31 15:45:00|14.77|14.57|14.83|14.63|14.84|14.64|14.76|14.56|47
1654012200000|2022-05-31 15:50:00|14.84|14.64|14.94|14.74|14.97|14.77|14.83|14.63|103
1654012500000|2022-05-31 15:55:00|14.95|14.75|14.84|14.64|14.99|14.79|14.84|14.64|128
1654012800000|2022-05-31 16:00:00|14.85|14.65|14.9|14.7|14.91|14.71|14.84|14.64|108
1654013100000|2022-05-31 16:05:00|14.89|14.69|14.86|14.66|14.92|14.72|14.86|14.66|76
1654013400000|2022-05-31 16:10:00|14.87|14.67|14.76|14.56|14.87|14.67|14.76|14.56|74
1654013700000|2022-05-31 16:15:00|14.75|14.55|14.76|14.56|14.79|14.59|14.74|14.54|116
1654014000000|2022-05-31 16:20:00|14.77|14.57|14.82|14.62|14.83|14.63|14.77|14.57|46
1654014300000|2022-05-31 16:25:00|14.83|14.63|14.86|14.66|14.86|14.66|14.82|14.62|28
1654014600000|2022-05-31 16:30:00|14.87|14.67|14.88|14.68|14.88|14.68|14.8|14.6|64
1654014900000|2022-05-31 16:35:00|14.89|14.69|14.91|14.71|14.92|14.72|14.86|14.66|63
1654015200000|2022-05-31 16:40:00|14.92|14.72|14.93|14.73|14.98|14.78|14.89|14.69|88
1654015500000|2022-05-31 16:45:00|14.94|14.74|14.91|14.71|14.94|14.74|14.88|14.68|76
1654015800000|2022-05-31 16:50:00|14.92|14.72|14.89|14.69|14.92|14.72|14.88|14.68|36
1654016100000|2022-05-31 16:55:00|14.88|14.68|14.87|14.67|14.9|14.7|14.85|14.65|74
1654016400000|2022-05-31 17:00:00|14.86|14.66|14.86|14.66|14.9|14.7|14.84|14.64|51
1654016700000|2022-05-31 17:05:00|14.87|14.67|14.96|14.76|14.96|14.76|14.86|14.66|52
1654017000000|2022-05-31 17:10:00|14.97|14.77|14.91|14.71|14.97|14.77|14.91|14.71|29
1654017300000|2022-05-31 17:15:00|14.9|14.7|14.85|14.65|14.9|14.7|14.84|14.64|54
1654017600000|2022-05-31 17:20:00|14.84|14.64|14.81|14.61|14.85|14.65|14.79|14.59|46
1654017900000|2022-05-31 17:25:00|14.82|14.62|14.83|14.63|14.86|14.66|14.81|14.61|90
1654018200000|2022-05-31 17:30:00|14.84|14.64|14.9|14.7|14.91|14.71|14.83|14.63|67
1654018500000|2022-05-31 17:35:00|14.91|14.71|14.87|14.67|14.91|14.71|14.85|14.65|45
1654018800000|2022-05-31 17:40:00|14.86|14.66|14.86|14.66|14.88|14.68|14.85|14.65|57
1654019100000|2022-05-31 17:45:00|14.87|14.67|14.89|14.69|14.91|14.71|14.86|14.66|51
1654019400000|2022-05-31 17:50:00|14.88|14.68|14.89|14.69|14.92|14.72|14.88|14.68|24
1654019700000|2022-05-31 17:55:00|14.9|14.7|14.95|14.75|14.97|14.77|14.9|14.7|66
1654020000000|2022-05-31 18:00:00|14.94|14.74|14.94|14.74|14.98|14.78|14.93|14.73|49
1654020300000|2022-05-31 18:05:00|14.93|14.73|14.92|14.72|14.94|14.74|14.89|14.69|48
1654020600000|2022-05-31 18:10:00|14.91|14.71|14.9|14.7|14.93|14.73|14.89|14.69|44
1654020900000|2022-05-31 18:15:00|14.89|14.69|14.9|14.7|14.94|14.74|14.88|14.68|70
1654021200000|2022-05-31 18:20:00|14.89|14.69|14.88|14.68|14.91|14.71|14.85|14.65|56
1654021500000|2022-05-31 18:25:00|14.87|14.67|14.91|14.71|14.91|14.71|14.86|14.66|41
1654021800000|2022-05-31 18:30:00|14.92|14.72|14.85|14.65|14.93|14.73|14.85|14.65|60
1654022100000|2022-05-31 18:35:00|14.86|14.66|14.82|14.62|14.86|14.66|14.81|14.61|53
1654022400000|2022-05-31 18:40:00|14.83|14.63|14.77|14.57|14.83|14.63|14.75|14.55|51
1654022700000|2022-05-31 18:45:00|14.76|14.56|14.76|14.56|14.77|14.57|14.75|14.55|71
1654023000000|2022-05-31 18:50:00|14.77|14.57|14.72|14.52|14.77|14.57|14.68|14.48|82
1654023300000|2022-05-31 18:55:00|14.71|14.51|14.71|14.51|14.73|14.53|14.64|14.44|89
1654023600000|2022-05-31 19:00:00|14.7|14.5|14.74|14.54|14.75|14.55|14.69|14.49|67
1654023900000|2022-05-31 19:05:00|14.73|14.53|14.71|14.51|14.74|14.54|14.7|14.5|53
1654024200000|2022-05-31 19:10:00|14.7|14.5|14.71|14.51|14.71|14.51|14.67|14.47|50
1654024500000|2022-05-31 19:15:00|14.72|14.52|14.73|14.53|14.79|14.59|14.72|14.52|46
1654024800000|2022-05-31 19:20:00|14.72|14.52|14.74|14.54|14.75|14.55|14.72|14.52|87
1654025100000|2022-05-31 19:25:00|14.73|14.53|14.69|14.49|14.74|14.54|14.68|14.48|37
1654025400000|2022-05-31 19:30:00|14.7|14.5|14.79|14.59|14.8|14.6|14.69|14.49|44
1654025700000|2022-05-31 19:35:00|14.8|14.6|14.77|14.57|14.8|14.6|14.77|14.57|64
1654026000000|2022-05-31 19:40:00|14.76|14.56|14.75|14.55|14.8|14.6|14.75|14.55|42
1654026300000|2022-05-31 19:45:00|14.76|14.56|14.87|14.67|14.87|14.67|14.76|14.56|46
1654026600000|2022-05-31 19:50:00|14.86|14.66|14.86|14.66|14.9|14.7|14.85|14.65|93
1654026900000|2022-05-31 19:55:00|14.85|14.65|14.9|14.7|14.92|14.72|14.8|14.6|87
1654027200000|2022-05-31 20:00:00|14.89|14.69|14.96|14.76|15.01|14.81|14.89|14.69|71
1654027500000|2022-05-31 20:05:00|14.95|14.75|14.93|14.73|14.96|14.76|14.92|14.72|43
1654027800000|2022-05-31 20:10:00|14.94|14.74|14.99|14.79|15.01|14.81|14.93|14.73|66
1654028100000|2022-05-31 20:15:00|15|14.8|14.99|14.79|15.01|14.81|14.96|14.76|32
1654028400000|2022-05-31 20:20:00|15|14.8|15.01|14.81|15.02|14.82|14.98|14.78|14
1654028700000|2022-05-31 20:25:00|15|14.8|14.96|14.76|15.01|14.81|14.94|14.74|31
1654029000000|2022-05-31 20:30:00|14.95|14.75|14.94|14.74|14.95|14.75|14.91|14.71|26
1654029300000|2022-05-31 20:35:00|14.95|14.75|14.98|14.78|15.02|14.82|14.94|14.74|47
1654029600000|2022-05-31 20:40:00|14.99|14.79|14.98|14.78|14.99|14.79|14.96|14.76|18
1654029900000|2022-05-31 20:45:00|14.99|14.79|15|14.8|15.01|14.81|14.98|14.78|36
1654030200000|2022-05-31 20:50:00|15.01|14.81|15.06|14.86|15.06|14.86|14.99|14.79|62
1654030500000|2022-05-31 20:55:00|15.05|14.85|15.08|14.88|15.1|14.9|15.05|14.85|36
1654030800000|2022-05-31 21:00:00|15.09|14.89|15.02|14.82|15.09|14.89|14.99|14.79|43
1654031100000|2022-05-31 21:05:00|15.01|14.81|15.01|14.81|15.02|14.82|14.99|14.79|19
1654031400000|2022-05-31 21:10:00|15.02|14.82|14.99|14.79|15.02|14.82|14.99|14.79|8
1654031700000|2022-05-31 21:15:00|14.98|14.78|14.97|14.77|14.99|14.79|14.96|14.76|18
1654032000000|2022-05-31 21:20:00|14.98|14.78|14.99|14.79|15|14.8|14.97|14.77|22
1654032300000|2022-05-31 21:25:00|15|14.8|14.99|14.79|15|14.8|14.99|14.79|22
1654032600000|2022-05-31 21:30:00|15|14.8|14.98|14.78|15|14.8|14.97|14.77|21
1654032900000|2022-05-31 21:35:00|14.97|14.77|14.96|14.76|14.97|14.77|14.95|14.75|12
1654033200000|2022-05-31 21:40:00|14.95|14.75|15|14.8|15|14.8|14.95|14.75|22
1654033500000|2022-05-31 21:45:00|14.99|14.79|15.02|14.82|15.02|14.82|14.98|14.78|12
1654033800000|2022-05-31 21:50:00|15.03|14.83|14.95|14.75|15.03|14.83|14.94|14.74|23
1654034100000|2022-05-31 21:55:00|14.94|14.74|15|14.8|15|14.8|14.92|14.72|33
1654034400000|2022-05-31 22:00:00|15.01|14.81|15|14.8|15.02|14.82|14.96|14.76|52
1654034700000|2022-05-31 22:05:00|14.99|14.79|15|14.8|15|14.8|14.98|14.78|24
1654035000000|2022-05-31 22:10:00|15.01|14.81|14.96|14.76|15.01|14.81|14.96|14.76|12
1654035300000|2022-05-31 22:15:00|14.97|14.77|14.96|14.76|14.98|14.78|14.95|14.75|34
1654035600000|2022-05-31 22:20:00|14.97|14.77|14.99|14.79|14.99|14.79|14.96|14.76|21
1654035900000|2022-05-31 22:25:00|15|14.8|14.98|14.78|15.02|14.82|14.97|14.77|35
1654036200000|2022-05-31 22:30:00|14.99|14.79|15.07|14.87|15.08|14.88|14.99|14.79|45
1654036500000|2022-05-31 22:35:00|15.08|14.88|15.12|14.92|15.15|14.95|15.06|14.86|34
1654036800000|2022-05-31 22:40:00|15.11|14.91|15.17|14.97|15.19|14.99|15.11|14.91|42
1654037100000|2022-05-31 22:45:00|15.18|14.98|15.23|15.03|15.28|15.08|15.17|14.97|75
1654037400000|2022-05-31 22:50:00|15.22|15.02|15.2|15|15.24|15.04|15.18|14.98|51
1654037700000|2022-05-31 22:55:00|15.19|14.99|15.26|15.06|15.27|15.07|15.18|14.98|76
1654038000000|2022-05-31 23:00:00|15.27|15.07|15.15|14.95|15.27|15.07|15.14|14.94|70
1654038300000|2022-05-31 23:05:00|15.16|14.96|15.09|14.89|15.16|14.96|15.08|14.88|36
1654038600000|2022-05-31 23:10:00|15.1|14.9|15.09|14.89|15.13|14.93|15.07|14.87|47
1654038900000|2022-05-31 23:15:00|15.1|14.9|15.07|14.87|15.13|14.93|15.05|14.85|39
1654039200000|2022-05-31 23:20:00|15.08|14.88|15.17|14.97|15.17|14.97|15.07|14.87|38
1654039500000|2022-05-31 23:25:00|15.18|14.98|15.15|14.95|15.18|14.98|15.15|14.95|30
1654039800000|2022-05-31 23:30:00|15.16|14.96|15.21|15.01|15.21|15.01|15.14|14.94|49
1654040100000|2022-05-31 23:35:00|15.2|15|15.17|14.97|15.21|15.01|15.13|14.93|53
1654040400000|2022-05-31 23:40:00|15.18|14.98|15.15|14.95|15.18|14.98|15.15|14.95|40
1654040700000|2022-05-31 23:45:00|15.16|14.96|15.18|14.98|15.22|15.02|15.15|14.95|47
1654041000000|2022-05-31 23:50:00|15.19|14.99|15.12|14.92|15.21|15.01|15.12|14.92|52
1654041300000|2022-05-31 23:55:00|15.11|14.91|15.16|14.96|15.16|14.96|15.07|14.87|74
1654041600000|2022-06-01 00:00:00|15.15|14.95|15.12|14.92|15.17|14.97|15.12|14.92|79
1654041900000|2022-06-01 00:05:00|15.13|14.93|15.03|14.83|15.13|14.93|15.03|14.83|70
1654042200000|2022-06-01 00:10:00|15.04|14.84|14.94|14.74|15.04|14.84|14.93|14.73|144
1654042500000|2022-06-01 00:15:00|14.93|14.73|15.01|14.81|15.04|14.84|14.93|14.73|73
1654042800000|2022-06-01 00:20:00|15.02|14.82|14.84|14.64|15.02|14.82|14.78|14.58|94
1654043100000|2022-06-01 00:25:00|14.85|14.65|14.85|14.65|14.91|14.71|14.83|14.63|77
1654043400000|2022-06-01 00:30:00|14.86|14.66|14.91|14.71|14.92|14.72|14.82|14.62|66
1654043700000|2022-06-01 00:35:00|14.9|14.7|14.9|14.7|14.95|14.75|14.87|14.67|87
1654044000000|2022-06-01 00:40:00|14.91|14.71|14.92|14.72|14.97|14.77|14.88|14.68|80
1654044300000|2022-06-01 00:45:00|14.91|14.71|14.88|14.68|14.95|14.75|14.88|14.68|60
1654044600000|2022-06-01 00:50:00|14.89|14.69|14.94|14.74|14.95|14.75|14.86|14.66|65
1654044900000|2022-06-01 00:55:00|14.95|14.75|14.97|14.77|15.02|14.82|14.94|14.74|69
1654045200000|2022-06-01 01:00:00|14.96|14.76|14.94|14.74|14.99|14.79|14.92|14.72|59
1654045500000|2022-06-01 01:05:00|14.93|14.73|14.88|14.68|14.93|14.73|14.84|14.64|46
1654045800000|2022-06-01 01:10:00|14.87|14.67|14.8|14.6|14.87|14.67|14.78|14.58|50
1654046100000|2022-06-01 01:15:00|14.79|14.59|14.77|14.57|14.8|14.6|14.77|14.57|41
1654046400000|2022-06-01 01:20:00|14.76|14.56|14.77|14.57|14.77|14.57|14.75|14.55|31
1654046700000|2022-06-01 01:25:00|14.78|14.58|14.8|14.6|14.81|14.61|14.77|14.57|37
1654047000000|2022-06-01 01:30:00|14.79|14.59|14.84|14.64|14.85|14.65|14.79|14.59|48
1654047300000|2022-06-01 01:35:00|14.83|14.63|14.81|14.61|14.83|14.63|14.78|14.58|43
1654047600000|2022-06-01 01:40:00|14.8|14.6|14.78|14.58|14.81|14.61|14.77|14.57|43
1654047900000|2022-06-01 01:45:00|14.77|14.57|14.78|14.58|14.79|14.59|14.77|14.57|52
1654048200000|2022-06-01 01:50:00|14.79|14.59|14.87|14.67|14.88|14.68|14.79|14.59|39
1654048500000|2022-06-01 01:55:00|14.86|14.66|14.9|14.7|14.9|14.7|14.85|14.65|35
1654048800000|2022-06-01 02:00:00|14.91|14.71|14.94|14.74|14.94|14.74|14.88|14.68|36
1654049100000|2022-06-01 02:05:00|14.95|14.75|14.92|14.72|14.95|14.75|14.9|14.7|28
1654049400000|2022-06-01 02:10:00|14.93|14.73|14.96|14.76|14.96|14.76|14.93|14.73|20
1654049700000|2022-06-01 02:15:00|14.95|14.75|14.95|14.75|14.95|14.75|14.89|14.69|31
1654050000000|2022-06-01 02:20:00|14.96|14.76|14.94|14.74|14.97|14.77|14.91|14.71|75
1654050300000|2022-06-01 02:25:00|14.95|14.75|14.96|14.76|14.97|14.77|14.93|14.73|64
1654050600000|2022-06-01 02:30:00|14.97|14.77|15|14.8|15|14.8|14.95|14.75|52
1654050900000|2022-06-01 02:35:00|14.99|14.79|14.92|14.72|14.99|14.79|14.92|14.72|49
1654051200000|2022-06-01 02:40:00|14.91|14.71|14.93|14.73|14.95|14.75|14.89|14.69|47
1654051500000|2022-06-01 02:45:00|14.92|14.72|14.86|14.66|14.94|14.74|14.86|14.66|51
1654051800000|2022-06-01 02:50:00|14.87|14.67|14.82|14.62|14.87|14.67|14.79|14.59|40
1654052100000|2022-06-01 02:55:00|14.83|14.63|14.87|14.67|14.88|14.68|14.83|14.63|31
1654052400000|2022-06-01 03:00:00|14.88|14.68|14.8|14.6|14.89|14.69|14.79|14.59|59
1654052700000|2022-06-01 03:05:00|14.81|14.61|14.77|14.57|14.81|14.61|14.75|14.55|49
1654053000000|2022-06-01 03:10:00|14.76|14.56|14.74|14.54|14.78|14.58|14.74|14.54|55
1654053300000|2022-06-01 03:15:00|14.75|14.55|14.73|14.53|14.77|14.57|14.69|14.49|71
1654053600000|2022-06-01 03:20:00|14.74|14.54|14.81|14.61|14.83|14.63|14.73|14.53|47
1654053900000|2022-06-01 03:25:00|14.8|14.6|14.8|14.6|14.84|14.64|14.78|14.58|38
1654054200000|2022-06-01 03:30:00|14.79|14.59|14.74|14.54|14.79|14.59|14.73|14.53|68
1654054500000|2022-06-01 03:35:00|14.75|14.55|14.76|14.56|14.78|14.58|14.72|14.52|46
1654054800000|2022-06-01 03:40:00|14.77|14.57|14.74|14.54|14.77|14.57|14.74|14.54|40
1654055100000|2022-06-01 03:45:00|14.75|14.55|14.81|14.61|14.81|14.61|14.75|14.55|26
1654055400000|2022-06-01 03:50:00|14.8|14.6|14.8|14.6|14.82|14.62|14.78|14.58|28
1654055700000|2022-06-01 03:55:00|14.79|14.59|14.78|14.58|14.82|14.62|14.77|14.57|30
1654056000000|2022-06-01 04:00:00|14.77|14.57|14.81|14.61|14.86|14.66|14.76|14.56|63
1654056300000|2022-06-01 04:05:00|14.8|14.6|14.67|14.47|14.81|14.61|14.67|14.47|76
1654056600000|2022-06-01 04:10:00|14.66|14.46|14.69|14.49|14.7|14.5|14.64|14.44|66
1654056900000|2022-06-01 04:15:00|14.7|14.5|14.72|14.52|14.74|14.54|14.7|14.5|55
1654057200000|2022-06-01 04:20:00|14.71|14.51|14.68|14.48|14.71|14.51|14.67|14.47|56
1654057500000|2022-06-01 04:25:00|14.67|14.47|14.7|14.5|14.71|14.51|14.66|14.46|44
1654057800000|2022-06-01 04:30:00|14.69|14.49|14.79|14.59|14.79|14.59|14.68|14.48|55
1654058100000|2022-06-01 04:35:00|14.8|14.6|14.79|14.59|14.8|14.6|14.77|14.57|40
1654058400000|2022-06-01 04:40:00|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|25
1654058700000|2022-06-01 04:45:00|14.79|14.59|14.78|14.58|14.84|14.64|14.78|14.58|60
1654059000000|2022-06-01 04:50:00|14.79|14.59|14.78|14.58|14.79|14.59|14.77|14.57|42
1654059300000|2022-06-01 04:55:00|14.77|14.57|14.78|14.58|14.79|14.59|14.77|14.57|30
1654059600000|2022-06-01 05:00:00|14.79|14.59|14.77|14.57|14.8|14.6|14.74|14.54|19
1654059900000|2022-06-01 05:05:00|14.78|14.58|14.79|14.59|14.81|14.61|14.77|14.57|32
1654060200000|2022-06-01 05:10:00|14.78|14.58|14.73|14.53|14.79|14.59|14.72|14.52|44
1654060500000|2022-06-01 05:15:00|14.72|14.52|14.72|14.52|14.73|14.53|14.71|14.51|55
1654060800000|2022-06-01 05:20:00|14.71|14.51|14.63|14.43|14.71|14.51|14.63|14.43|37
1654061100000|2022-06-01 05:25:00|14.64|14.44|14.61|14.41|14.64|14.44|14.58|14.38|32
1654061400000|2022-06-01 05:30:00|14.6|14.4|14.53|14.33|14.6|14.4|14.53|14.33|40
1654061700000|2022-06-01 05:35:00|14.54|14.34|14.52|14.32|14.55|14.35|14.5|14.3|33
1654062000000|2022-06-01 05:40:00|14.53|14.33|14.58|14.38|14.58|14.38|14.53|14.33|38
1654062300000|2022-06-01 05:45:00|14.57|14.37|14.57|14.37|14.59|14.39|14.57|14.37|33
1654062600000|2022-06-01 05:50:00|14.56|14.36|14.59|14.39|14.61|14.41|14.56|14.36|30
1654062900000|2022-06-01 05:55:00|14.6|14.4|14.63|14.43|14.63|14.43|14.6|14.4|36
1654063200000|2022-06-01 06:00:00|14.62|14.42|14.67|14.47|14.68|14.48|14.6|14.4|32
1654063500000|2022-06-01 06:05:00|14.68|14.48|14.72|14.52|14.72|14.52|14.68|14.48|17
1654063800000|2022-06-01 06:10:00|14.71|14.51|14.71|14.51|14.72|14.52|14.7|14.5|19
1654064100000|2022-06-01 06:15:00|14.72|14.52|14.72|14.52|14.74|14.54|14.68|14.48|45
1654064400000|2022-06-01 06:20:00|14.71|14.51|14.76|14.56|14.76|14.56|14.71|14.51|24
1654064700000|2022-06-01 06:25:00|14.75|14.55|14.76|14.56|14.77|14.57|14.75|14.55|20
1654065000000|2022-06-01 06:30:00|14.77|14.57|14.75|14.55|14.78|14.58|14.73|14.53|53
1654065300000|2022-06-01 06:35:00|14.74|14.54|14.77|14.57|14.77|14.57|14.73|14.53|22
1654065600000|2022-06-01 06:40:00|14.78|14.58|14.76|14.56|14.79|14.59|14.76|14.56|17
1654065900000|2022-06-01 06:45:00|14.77|14.57|14.73|14.53|14.77|14.57|14.71|14.51|27
1654066200000|2022-06-01 06:50:00|14.72|14.52|14.76|14.56|14.76|14.56|14.72|14.52|23
1654066500000|2022-06-01 06:55:00|14.75|14.55|14.75|14.55|14.76|14.56|14.74|14.54|15
1654066800000|2022-06-01 07:00:00|14.76|14.56|14.76|14.56|14.79|14.59|14.69|14.49|45
1654067100000|2022-06-01 07:05:00|14.77|14.57|14.73|14.53|14.78|14.58|14.72|14.52|53
1654067400000|2022-06-01 07:10:00|14.72|14.52|14.75|14.55|14.75|14.55|14.72|14.52|36
1654067700000|2022-06-01 07:15:00|14.74|14.54|14.69|14.49|14.76|14.56|14.69|14.49|28
1654068000000|2022-06-01 07:20:00|14.7|14.5|14.69|14.49|14.7|14.5|14.68|14.48|42
1654068300000|2022-06-01 07:25:00|14.7|14.5|14.73|14.53|14.75|14.55|14.69|14.49|28
1654068600000|2022-06-01 07:30:00|14.72|14.52|14.7|14.5|14.73|14.53|14.69|14.49|27
1654068900000|2022-06-01 07:35:00|14.71|14.51|14.74|14.54|14.75|14.55|14.7|14.5|34
1654069200000|2022-06-01 07:40:00|14.73|14.53|14.62|14.42|14.74|14.54|14.62|14.42|64
1654069500000|2022-06-01 07:45:00|14.61|14.41|14.64|14.44|14.65|14.45|14.6|14.4|16
1654069800000|2022-06-01 07:50:00|14.65|14.45|14.64|14.44|14.68|14.48|14.63|14.43|34
1654070100000|2022-06-01 07:55:00|14.65|14.45|14.59|14.39|14.65|14.45|14.57|14.37|25
1654070400000|2022-06-01 08:00:00|14.6|14.4|14.64|14.44|14.65|14.45|14.59|14.39|52
1654070700000|2022-06-01 08:05:00|14.63|14.43|14.6|14.4|14.63|14.43|14.57|14.37|50
1654071000000|2022-06-01 08:10:00|14.61|14.41|14.64|14.44|14.65|14.45|14.6|14.4|24
1654071300000|2022-06-01 08:15:00|14.65|14.45|14.67|14.47|14.69|14.49|14.64|14.44|39
1654071600000|2022-06-01 08:20:00|14.68|14.48|14.68|14.48|14.68|14.48|14.65|14.45|39
1654071900000|2022-06-01 08:25:00|14.67|14.47|14.69|14.49|14.7|14.5|14.67|14.47|23
1654072200000|2022-06-01 08:30:00|14.7|14.5|14.64|14.44|14.7|14.5|14.64|14.44|57
1654072500000|2022-06-01 08:35:00|14.65|14.45|14.64|14.44|14.67|14.47|14.64|14.44|39
1654072800000|2022-06-01 08:40:00|14.65|14.45|14.61|14.41|14.66|14.46|14.6|14.4|33
1654073100000|2022-06-01 08:45:00|14.62|14.42|14.64|14.44|14.65|14.45|14.62|14.42|37
1654073400000|2022-06-01 08:50:00|14.63|14.43|14.63|14.43|14.64|14.44|14.62|14.42|51
1654073700000|2022-06-01 08:55:00|14.64|14.44|14.67|14.47|14.69|14.49|14.63|14.43|34
1654074000000|2022-06-01 09:00:00|14.68|14.48|14.69|14.49|14.71|14.51|14.68|14.48|48
1654074300000|2022-06-01 09:05:00|14.7|14.5|14.72|14.52|14.74|14.54|14.69|14.49|35
1654074600000|2022-06-01 09:10:00|14.73|14.53|14.69|14.49|14.73|14.53|14.68|14.48|35
1654074900000|2022-06-01 09:15:00|14.68|14.48|14.69|14.49|14.7|14.5|14.67|14.47|50
1654075200000|2022-06-01 09:20:00|14.7|14.5|14.76|14.56|14.77|14.57|14.69|14.49|31
1654075500000|2022-06-01 09:25:00|14.77|14.57|14.77|14.57|14.78|14.58|14.75|14.55|39
1654075800000|2022-06-01 09:30:00|14.78|14.58|14.8|14.6|14.8|14.6|14.75|14.55|47
1654076100000|2022-06-01 09:35:00|14.79|14.59|14.82|14.62|14.82|14.62|14.77|14.57|40
1654076400000|2022-06-01 09:40:00|14.81|14.61|14.81|14.61|14.82|14.62|14.78|14.58|47
1654076700000|2022-06-01 09:45:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|7
1654077000000|2022-06-01 09:50:00|14.83|14.63|14.84|14.64|14.84|14.64|14.82|14.62|12
1654077300000|2022-06-01 09:55:00|14.83|14.63|14.85|14.65|14.85|14.65|14.82|14.62|35
1654077600000|2022-06-01 10:00:00|14.86|14.66|14.81|14.61|14.86|14.66|14.8|14.6|32
1654077900000|2022-06-01 10:05:00|14.82|14.62|14.81|14.61|14.82|14.62|14.79|14.59|50
1654078200000|2022-06-01 10:10:00|14.82|14.62|14.79|14.59|14.83|14.63|14.79|14.59|14
1654078500000|2022-06-01 10:15:00|14.78|14.58|14.77|14.57|14.78|14.58|14.76|14.56|38
1654078800000|2022-06-01 10:20:00|14.76|14.56|14.76|14.56|14.79|14.59|14.76|14.56|55
1654079100000|2022-06-01 10:25:00|14.75|14.55|14.76|14.56|14.77|14.57|14.75|14.55|34
1654079400000|2022-06-01 10:30:00|14.77|14.57|14.73|14.53|14.77|14.57|14.73|14.53|41
1654079700000|2022-06-01 10:35:00|14.74|14.54|14.72|14.52|14.75|14.55|14.71|14.51|45
1654080000000|2022-06-01 10:40:00|14.71|14.51|14.77|14.57|14.78|14.58|14.71|14.51|37
1654080300000|2022-06-01 10:45:00|14.76|14.56|14.74|14.54|14.77|14.57|14.73|14.53|29
1654080600000|2022-06-01 10:50:00|14.75|14.55|14.71|14.51|14.75|14.55|14.7|14.5|29
1654080900000|2022-06-01 10:55:00|14.72|14.52|14.73|14.53|14.76|14.56|14.71|14.51|30
1654081200000|2022-06-01 11:00:00|14.72|14.52|14.73|14.53|14.75|14.55|14.72|14.52|26
1654081500000|2022-06-01 11:05:00|14.72|14.52|14.76|14.56|14.76|14.56|14.71|14.51|37
1654081800000|2022-06-01 11:10:00|14.75|14.55|14.8|14.6|14.8|14.6|14.75|14.55|36
1654082100000|2022-06-01 11:15:00|14.79|14.59|14.68|14.48|14.79|14.59|14.67|14.47|38
1654082400000|2022-06-01 11:20:00|14.67|14.47|14.69|14.49|14.7|14.5|14.63|14.43|67
1654082700000|2022-06-01 11:25:00|14.7|14.5|14.67|14.47|14.72|14.52|14.66|14.46|40
1654083000000|2022-06-01 11:30:00|14.68|14.48|14.69|14.49|14.7|14.5|14.64|14.44|52
1654083300000|2022-06-01 11:35:00|14.7|14.5|14.64|14.44|14.7|14.5|14.64|14.44|27
1654083600000|2022-06-01 11:40:00|14.63|14.43|14.62|14.42|14.64|14.44|14.6|14.4|58
1654083900000|2022-06-01 11:45:00|14.61|14.41|14.63|14.43|14.64|14.44|14.61|14.41|39
1654084200000|2022-06-01 11:50:00|14.64|14.44|14.65|14.45|14.65|14.45|14.61|14.41|30
1654084500000|2022-06-01 11:55:00|14.64|14.44|14.64|14.44|14.66|14.46|14.63|14.43|33
1654084800000|2022-06-01 12:00:00|14.65|14.45|14.67|14.47|14.68|14.48|14.63|14.43|25
1654085100000|2022-06-01 12:05:00|14.68|14.48|14.65|14.45|14.69|14.49|14.64|14.44|32
1654085400000|2022-06-01 12:10:00|14.66|14.46|14.65|14.45|14.67|14.47|14.64|14.44|12
1654085700000|2022-06-01 12:15:00|14.64|14.44|14.61|14.41|14.66|14.46|14.6|14.4|68
1654086000000|2022-06-01 12:20:00|14.62|14.42|14.67|14.47|14.67|14.47|14.58|14.38|58
1654086300000|2022-06-01 12:25:00|14.66|14.46|14.7|14.5|14.7|14.5|14.66|14.46|29
1654086600000|2022-06-01 12:30:00|14.71|14.51|14.66|14.46|14.71|14.51|14.65|14.45|48
1654086900000|2022-06-01 12:35:00|14.67|14.47|14.73|14.53|14.74|14.54|14.66|14.46|55
1654087200000|2022-06-01 12:40:00|14.72|14.52|14.75|14.55|14.76|14.56|14.7|14.5|64
1654087500000|2022-06-01 12:45:00|14.76|14.56|14.76|14.56|14.78|14.58|14.75|14.55|37
1654087800000|2022-06-01 12:50:00|14.77|14.57|14.74|14.54|14.77|14.57|14.73|14.53|30
1654088100000|2022-06-01 12:55:00|14.73|14.53|14.73|14.53|14.74|14.54|14.72|14.52|31
1654088400000|2022-06-01 13:00:00|14.74|14.54|14.72|14.52|14.74|14.54|14.69|14.49|54
1654088700000|2022-06-01 13:05:00|14.71|14.51|14.76|14.56|14.76|14.56|14.7|14.5|62
1654089000000|2022-06-01 13:10:00|14.75|14.55|14.76|14.56|14.78|14.58|14.75|14.55|38
1654089300000|2022-06-01 13:15:00|14.75|14.55|14.77|14.57|14.78|14.58|14.71|14.51|65
1654089600000|2022-06-01 13:20:00|14.76|14.56|14.74|14.54|14.77|14.57|14.73|14.53|37
1654089900000|2022-06-01 13:25:00|14.75|14.55|14.77|14.57|14.77|14.57|14.74|14.54|61
1654090200000|2022-06-01 13:30:00|14.76|14.56|14.77|14.57|14.84|14.64|14.74|14.54|142
1654090500000|2022-06-01 13:35:00|14.78|14.58|14.73|14.53|14.83|14.63|14.73|14.53|118
1654090800000|2022-06-01 13:40:00|14.74|14.54|14.72|14.52|14.76|14.56|14.7|14.5|103
1654091100000|2022-06-01 13:45:00|14.71|14.51|14.69|14.49|14.71|14.51|14.64|14.44|77
1654091400000|2022-06-01 13:50:00|14.68|14.48|14.7|14.5|14.7|14.5|14.67|14.47|91
1654091700000|2022-06-01 13:55:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|60
1654092000000|2022-06-01 14:00:00|14.73|14.53|14.75|14.55|14.77|14.57|14.69|14.49|113
1654092300000|2022-06-01 14:05:00|14.74|14.54|14.7|14.5|14.75|14.55|14.69|14.49|55
1654092600000|2022-06-01 14:10:00|14.71|14.51|14.67|14.47|14.71|14.51|14.66|14.46|63
1654092900000|2022-06-01 14:15:00|14.59|14.39|14.55|14.35|14.6|14.4|14.55|14.35|77
1654093200000|2022-06-01 14:20:00|14.56|14.36|14.54|14.34|14.59|14.39|14.54|14.34|51
1654093500000|2022-06-01 14:25:00|14.55|14.35|14.51|14.31|14.56|14.36|14.51|14.31|67
1654093800000|2022-06-01 14:30:00|14.5|14.3|14.45|14.25|14.57|14.37|14.44|14.24|118
1654094100000|2022-06-01 14:35:00|14.44|14.24|14.37|14.17|14.45|14.25|14.3|14.1|141
1654094400000|2022-06-01 14:40:00|14.36|14.16|14.35|14.15|14.38|14.18|14.31|14.11|78
1654094700000|2022-06-01 14:45:00|14.34|14.14|14.3|14.1|14.35|14.15|14.3|14.1|39
1654095000000|2022-06-01 14:50:00|14.29|14.09|14.4|14.2|14.4|14.2|14.29|14.09|84
1654095300000|2022-06-01 14:55:00|14.39|14.19|14.33|14.13|14.41|14.21|14.33|14.13|101
1654095600000|2022-06-01 15:00:00|14.34|14.14|14.34|14.14|14.36|14.16|14.29|14.09|75
1654095900000|2022-06-01 15:05:00|14.33|14.13|14.32|14.12|14.38|14.18|14.32|14.12|64
1654096200000|2022-06-01 15:10:00|14.33|14.13|14.35|14.15|14.38|14.18|14.33|14.13|57
1654096500000|2022-06-01 15:15:00|14.34|14.14|14.31|14.11|14.35|14.15|14.28|14.08|64
1654096800000|2022-06-01 15:20:00|14.3|14.1|14.32|14.12|14.32|14.12|14.25|14.05|152
1654097100000|2022-06-01 15:25:00|14.33|14.13|14.35|14.15|14.35|14.15|14.23|14.03|101
1654097400000|2022-06-01 15:30:00|14.34|14.14|14.3|14.1|14.38|14.18|14.28|14.08|95
1654097700000|2022-06-01 15:35:00|14.31|14.11|14.28|14.08|14.32|14.12|14.24|14.04|102
1654098000000|2022-06-01 15:40:00|14.27|14.07|14.27|14.07|14.3|14.1|14.27|14.07|95
1654098300000|2022-06-01 15:45:00|14.26|14.06|14.28|14.08|14.3|14.1|14.26|14.06|41
1654098600000|2022-06-01 15:50:00|14.27|14.07|14.28|14.08|14.29|14.09|14.24|14.04|76
1654098900000|2022-06-01 15:55:00|14.29|14.09|14.18|13.98|14.29|14.09|14.18|13.98|114
1654099200000|2022-06-01 16:00:00|14.17|13.97|14.06|13.86|14.19|13.99|14.03|13.83|114
1654099500000|2022-06-01 16:05:00|14.07|13.87|14.01|13.81|14.08|13.88|13.99|13.79|97
1654099800000|2022-06-01 16:10:00|14|13.8|14.05|13.85|14.05|13.85|13.96|13.76|62
1654100100000|2022-06-01 16:15:00|14.04|13.84|14.06|13.86|14.08|13.88|14.04|13.84|109
1654100400000|2022-06-01 16:20:00|14.07|13.87|14.08|13.88|14.09|13.89|14.04|13.84|175
1654100700000|2022-06-01 16:25:00|14.09|13.89|14.02|13.82|14.1|13.9|14.01|13.81|110
1654101000000|2022-06-01 16:30:00|14.01|13.81|14.01|13.81|14.08|13.88|14.01|13.81|85
1654101300000|2022-06-01 16:35:00|14.02|13.82|14.02|13.82|14.03|13.83|13.99|13.79|73
1654101600000|2022-06-01 16:40:00|14.01|13.81|14|13.8|14.02|13.82|13.99|13.79|24
1654101900000|2022-06-01 16:45:00|14.01|13.81|13.96|13.76|14.01|13.81|13.96|13.76|56
1654102200000|2022-06-01 16:50:00|13.97|13.77|14|13.8|14|13.8|13.96|13.76|72
1654102500000|2022-06-01 16:55:00|14.01|13.81|13.99|13.79|14.01|13.81|13.98|13.78|39
1654102800000|2022-06-01 17:00:00|13.98|13.78|13.97|13.77|14.02|13.82|13.96|13.76|72
1654103100000|2022-06-01 17:05:00|13.96|13.76|13.96|13.76|13.97|13.77|13.93|13.73|55
1654103400000|2022-06-01 17:10:00|13.95|13.75|13.96|13.76|13.98|13.78|13.95|13.75|26
1654103700000|2022-06-01 17:15:00|13.95|13.75|13.93|13.73|13.98|13.78|13.92|13.72|45
1654104000000|2022-06-01 17:20:00|13.92|13.72|13.87|13.67|13.93|13.73|13.85|13.65|68
1654104300000|2022-06-01 17:25:00|13.88|13.68|13.91|13.71|13.92|13.72|13.86|13.66|68
1654104600000|2022-06-01 17:30:00|13.9|13.7|13.86|13.66|13.91|13.71|13.85|13.65|55
1654104900000|2022-06-01 17:35:00|13.85|13.65|13.93|13.73|13.95|13.75|13.85|13.65|93
1654105200000|2022-06-01 17:40:00|13.92|13.72|13.91|13.71|13.93|13.73|13.89|13.69|46
1654105500000|2022-06-01 17:45:00|13.9|13.7|13.91|13.71|13.93|13.73|13.89|13.69|42
1654105800000|2022-06-01 17:50:00|13.9|13.7|13.89|13.69|13.92|13.72|13.88|13.68|62
1654106100000|2022-06-01 17:55:00|13.9|13.7|13.93|13.73|13.94|13.74|13.89|13.69|77
1654106400000|2022-06-01 18:00:00|13.92|13.72|13.95|13.75|13.95|13.75|13.91|13.71|32
1654106700000|2022-06-01 18:05:00|13.94|13.74|13.99|13.79|13.99|13.79|13.94|13.74|58
1654107000000|2022-06-01 18:10:00|14|13.8|14|13.8|14.01|13.81|13.98|13.78|21
1654107300000|2022-06-01 18:15:00|13.99|13.79|13.97|13.77|14|13.8|13.96|13.76|43
1654107600000|2022-06-01 18:20:00|13.98|13.78|14.01|13.81|14.03|13.83|13.97|13.77|62
1654107900000|2022-06-01 18:25:00|14.02|13.82|14.02|13.82|14.04|13.84|14.01|13.81|25
1654108200000|2022-06-01 18:30:00|14.03|13.83|13.97|13.77|14.04|13.84|13.95|13.75|81
1654108500000|2022-06-01 18:35:00|13.98|13.78|13.98|13.78|14.02|13.82|13.97|13.77|63
1654108800000|2022-06-01 18:40:00|13.97|13.77|14.03|13.83|14.04|13.84|13.96|13.76|57
1654109100000|2022-06-01 18:45:00|14.02|13.82|13.97|13.77|14.03|13.83|13.97|13.77|22
1654109400000|2022-06-01 18:50:00|13.96|13.76|13.96|13.76|13.98|13.78|13.94|13.74|63
1654109700000|2022-06-01 18:55:00|13.95|13.75|13.9|13.7|13.96|13.76|13.89|13.69|84
1654110000000|2022-06-01 19:00:00|13.89|13.69|13.88|13.68|13.91|13.71|13.83|13.63|70
1654110300000|2022-06-01 19:05:00|13.89|13.69|13.91|13.71|13.94|13.74|13.88|13.68|77
1654110600000|2022-06-01 19:10:00|13.9|13.7|13.93|13.73|13.93|13.73|13.9|13.7|66
1654110900000|2022-06-01 19:15:00|13.92|13.72|13.89|13.69|13.95|13.75|13.89|13.69|50
1654111200000|2022-06-01 19:20:00|13.88|13.68|13.87|13.67|13.9|13.7|13.87|13.67|72
1654111500000|2022-06-01 19:25:00|13.86|13.66|13.87|13.67|13.87|13.67|13.85|13.65|22
1654111800000|2022-06-01 19:30:00|13.86|13.66|13.86|13.66|13.88|13.68|13.84|13.64|69
1654112100000|2022-06-01 19:35:00|13.85|13.65|13.88|13.68|13.88|13.68|13.85|13.65|52
1654112400000|2022-06-01 19:40:00|13.87|13.67|13.91|13.71|13.92|13.72|13.87|13.67|45
1654112700000|2022-06-01 19:45:00|13.9|13.7|13.9|13.7|13.92|13.72|13.89|13.69|41
1654113000000|2022-06-01 19:50:00|13.91|13.71|13.86|13.66|13.91|13.71|13.86|13.66|56
1654113300000|2022-06-01 19:55:00|13.85|13.65|13.89|13.69|13.91|13.71|13.84|13.64|53
1654113600000|2022-06-01 20:00:00|13.88|13.68|13.88|13.68|13.9|13.7|13.86|13.66|29
1654113900000|2022-06-01 20:05:00|13.87|13.67|13.85|13.65|13.88|13.68|13.81|13.61|67
1654114200000|2022-06-01 20:10:00|13.86|13.66|13.85|13.65|13.87|13.67|13.84|13.64|36
1654114500000|2022-06-01 20:15:00|13.86|13.66|13.66|13.46|13.86|13.66|13.66|13.46|61
1654114800000|2022-06-01 20:20:00|13.65|13.45|13.68|13.48|13.71|13.51|13.64|13.44|51
1654115100000|2022-06-01 20:25:00|13.67|13.47|13.59|13.39|13.7|13.5|13.56|13.36|153
1654115400000|2022-06-01 20:30:00|13.58|13.38|13.46|13.26|13.6|13.4|13.42|13.22|145
1654115700000|2022-06-01 20:35:00|13.47|13.27|13.46|13.26|13.48|13.28|13.41|13.21|86
1654116000000|2022-06-01 20:40:00|13.47|13.27|13.46|13.26|13.48|13.28|13.41|13.21|71
1654116300000|2022-06-01 20:45:00|13.47|13.27|13.52|13.32|13.54|13.34|13.47|13.27|88
1654116600000|2022-06-01 20:50:00|13.53|13.33|13.51|13.31|13.58|13.38|13.51|13.31|65
1654116900000|2022-06-01 20:55:00|13.52|13.32|13.54|13.34|13.56|13.36|13.5|13.3|75
1654117200000|2022-06-01 21:00:00|13.53|13.33|13.56|13.36|13.56|13.36|13.51|13.31|58
1654117500000|2022-06-01 21:05:00|13.55|13.35|13.57|13.37|13.58|13.38|13.55|13.35|39
1654117800000|2022-06-01 21:10:00|13.58|13.38|13.59|13.39|13.59|13.39|13.57|13.37|20
1654118100000|2022-06-01 21:15:00|13.6|13.4|13.6|13.4|13.6|13.4|13.58|13.38|13
1654118400000|2022-06-01 21:20:00|13.61|13.41|13.64|13.44|13.64|13.44|13.61|13.41|28
1654118700000|2022-06-01 21:25:00|13.65|13.45|13.68|13.48|13.68|13.48|13.65|13.45|18
1654119000000|2022-06-01 21:30:00|13.69|13.49|13.62|13.42|13.69|13.49|13.62|13.42|16
1654119300000|2022-06-01 21:35:00|13.61|13.41|13.6|13.4|13.62|13.42|13.6|13.4|16
1654119600000|2022-06-01 21:40:00|13.61|13.41|13.66|13.46|13.66|13.46|13.6|13.4|34
1654119900000|2022-06-01 21:45:00|13.67|13.47|13.63|13.43|13.67|13.47|13.62|13.42|11
1654120200000|2022-06-01 21:50:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|14
1654120500000|2022-06-01 21:55:00|13.62|13.42|13.58|13.38|13.63|13.43|13.58|13.38|11
1654120800000|2022-06-01 22:00:00|13.57|13.37|13.57|13.37|13.57|13.37|13.53|13.33|29
1654121100000|2022-06-01 22:05:00|13.56|13.36|13.56|13.36|13.57|13.37|13.54|13.34|33
1654121400000|2022-06-01 22:10:00|13.55|13.35|13.54|13.34|13.55|13.35|13.53|13.33|26
1654121700000|2022-06-01 22:15:00|13.53|13.33|13.61|13.41|13.61|13.41|13.52|13.32|39
1654122000000|2022-06-01 22:20:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|16
1654122300000|2022-06-01 22:25:00|13.62|13.42|13.66|13.46|13.66|13.46|13.62|13.42|19
1654122600000|2022-06-01 22:30:00|13.65|13.45|13.64|13.44|13.67|13.47|13.64|13.44|42
1654122900000|2022-06-01 22:35:00|13.63|13.43|13.67|13.47|13.68|13.48|13.63|13.43|35
1654123200000|2022-06-01 22:40:00|13.66|13.46|13.74|13.54|13.75|13.55|13.66|13.46|45
1654123500000|2022-06-01 22:45:00|13.75|13.55|13.71|13.51|13.76|13.56|13.69|13.49|33
1654123800000|2022-06-01 22:50:00|13.7|13.5|13.7|13.5|13.72|13.52|13.69|13.49|53
1654124100000|2022-06-01 22:55:00|13.71|13.51|13.73|13.53|13.74|13.54|13.7|13.5|35
1654124400000|2022-06-01 23:00:00|13.72|13.52|13.77|13.57|13.77|13.57|13.7|13.5|44
1654124700000|2022-06-01 23:05:00|13.76|13.56|13.84|13.64|13.86|13.66|13.76|13.56|59
1654125000000|2022-06-01 23:10:00|13.83|13.63|13.84|13.64|13.85|13.65|13.81|13.61|50
1654125300000|2022-06-01 23:15:00|13.85|13.65|13.82|13.62|13.85|13.65|13.8|13.6|44
1654125600000|2022-06-01 23:20:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|43
1654125900000|2022-06-01 23:25:00|13.84|13.64|13.83|13.63|13.85|13.65|13.82|13.62|36
1654126200000|2022-06-01 23:30:00|13.82|13.62|13.83|13.63|13.84|13.64|13.81|13.61|26
1654126500000|2022-06-01 23:35:00|13.82|13.62|13.83|13.63|13.83|13.63|13.8|13.6|46
1654126800000|2022-06-01 23:40:00|13.84|13.64|13.79|13.59|13.84|13.64|13.79|13.59|36
1654127100000|2022-06-01 23:45:00|13.78|13.58|13.82|13.62|13.84|13.64|13.77|13.57|45
1654127400000|2022-06-01 23:50:00|13.83|13.63|13.78|13.58|13.83|13.63|13.77|13.57|42
1654127700000|2022-06-01 23:55:00|13.77|13.57|13.79|13.59|13.79|13.59|13.76|13.56|67
1654128000000|2022-06-02 00:00:00|13.78|13.58|13.72|13.52|13.79|13.59|13.68|13.48|70
1654128300000|2022-06-02 00:05:00|13.73|13.53|13.72|13.52|13.78|13.58|13.65|13.45|75
1654128600000|2022-06-02 00:10:00|13.71|13.51|13.62|13.42|13.72|13.52|13.61|13.41|57
1654128900000|2022-06-02 00:15:00|13.63|13.43|13.7|13.5|13.71|13.51|13.58|13.38|83
1654129200000|2022-06-02 00:20:00|13.69|13.49|13.67|13.47|13.71|13.51|13.6|13.4|63
1654129500000|2022-06-02 00:25:00|13.68|13.48|13.76|13.56|13.77|13.57|13.66|13.46|67
1654129800000|2022-06-02 00:30:00|13.75|13.55|13.6|13.4|13.75|13.55|13.6|13.4|68
1654130100000|2022-06-02 00:35:00|13.61|13.41|13.73|13.53|13.74|13.54|13.6|13.4|66
1654130400000|2022-06-02 00:40:00|13.74|13.54|13.7|13.5|13.76|13.56|13.7|13.5|46
1654130700000|2022-06-02 00:45:00|13.69|13.49|13.72|13.52|13.73|13.53|13.64|13.44|70
1654131000000|2022-06-02 00:50:00|13.73|13.53|13.76|13.56|13.79|13.59|13.73|13.53|62
1654131300000|2022-06-02 00:55:00|13.75|13.55|13.71|13.51|13.76|13.56|13.7|13.5|49
1654131600000|2022-06-02 01:00:00|13.72|13.52|13.74|13.54|13.74|13.54|13.67|13.47|59
1654131900000|2022-06-02 01:05:00|13.73|13.53|13.83|13.63|13.85|13.65|13.73|13.53|37
1654132200000|2022-06-02 01:10:00|13.84|13.64|13.84|13.64|13.85|13.65|13.8|13.6|59
1654132500000|2022-06-02 01:15:00|13.83|13.63|13.77|13.57|13.84|13.64|13.76|13.56|53
1654132800000|2022-06-02 01:20:00|13.78|13.58|13.77|13.57|13.81|13.61|13.77|13.57|44
1654133100000|2022-06-02 01:25:00|13.76|13.56|13.77|13.57|13.78|13.58|13.75|13.55|36
1654133400000|2022-06-02 01:30:00|13.78|13.58|13.75|13.55|13.79|13.59|13.69|13.49|68
1654133700000|2022-06-02 01:35:00|13.74|13.54|13.73|13.53|13.75|13.55|13.72|13.52|60
1654134000000|2022-06-02 01:40:00|13.72|13.52|13.74|13.54|13.76|13.56|13.71|13.51|59
1654134300000|2022-06-02 01:45:00|13.73|13.53|13.8|13.6|13.84|13.64|13.73|13.53|70
1654134600000|2022-06-02 01:50:00|13.79|13.59|13.84|13.64|13.86|13.66|13.75|13.55|52
1654134900000|2022-06-02 01:55:00|13.83|13.63|13.78|13.58|13.84|13.64|13.78|13.58|20
1654135200000|2022-06-02 02:00:00|13.77|13.57|13.75|13.55|13.79|13.59|13.73|13.53|55
1654135500000|2022-06-02 02:05:00|13.76|13.56|13.79|13.59|13.79|13.59|13.74|13.54|44
1654135800000|2022-06-02 02:10:00|13.8|13.6|13.81|13.61|13.81|13.61|13.79|13.59|32
1654136100000|2022-06-02 02:15:00|13.8|13.6|13.82|13.62|13.84|13.64|13.76|13.56|43
1654136400000|2022-06-02 02:20:00|13.81|13.61|13.82|13.62|13.82|13.62|13.79|13.59|28
1654136700000|2022-06-02 02:25:00|13.81|13.61|13.8|13.6|13.82|13.62|13.79|13.59|30
1654137000000|2022-06-02 02:30:00|13.81|13.61|13.83|13.63|13.83|13.63|13.77|13.57|45
1654137300000|2022-06-02 02:35:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|35
1654137600000|2022-06-02 02:40:00|13.85|13.65|13.86|13.66|13.87|13.67|13.82|13.62|50
1654137900000|2022-06-02 02:45:00|13.87|13.67|13.84|13.64|13.88|13.68|13.8|13.6|34
1654138200000|2022-06-02 02:50:00|13.85|13.65|13.83|13.63|13.85|13.65|13.8|13.6|27
1654138500000|2022-06-02 02:55:00|13.84|13.64|13.84|13.64|13.85|13.65|13.81|13.61|41
1654138800000|2022-06-02 03:00:00|13.85|13.65|13.87|13.67|13.88|13.68|13.83|13.63|55
1654139100000|2022-06-02 03:05:00|13.86|13.66|13.84|13.64|13.89|13.69|13.8|13.6|35
1654139400000|2022-06-02 03:10:00|13.83|13.63|13.79|13.59|13.84|13.64|13.77|13.57|63
1654139700000|2022-06-02 03:15:00|13.78|13.58|13.81|13.61|13.82|13.62|13.78|13.58|54
1654140000000|2022-06-02 03:20:00|13.82|13.62|13.85|13.65|13.86|13.66|13.81|13.61|32
1654140300000|2022-06-02 03:25:00|13.84|13.64|13.78|13.58|13.84|13.64|13.77|13.57|27
1654140600000|2022-06-02 03:30:00|13.79|13.59|13.78|13.58|13.8|13.6|13.76|13.56|56
1654140900000|2022-06-02 03:35:00|13.79|13.59|13.73|13.53|13.79|13.59|13.7|13.5|61
1654141200000|2022-06-02 03:40:00|13.74|13.54|13.75|13.55|13.77|13.57|13.73|13.53|22
1654141500000|2022-06-02 03:45:00|13.76|13.56|13.73|13.53|13.76|13.56|13.71|13.51|70
1654141800000|2022-06-02 03:50:00|13.72|13.52|13.67|13.47|13.73|13.53|13.66|13.46|74
1654142100000|2022-06-02 03:55:00|13.68|13.48|13.7|13.5|13.73|13.53|13.68|13.48|29
1654142400000|2022-06-02 04:00:00|13.71|13.51|13.78|13.58|13.78|13.58|13.68|13.48|42
1654142700000|2022-06-02 04:05:00|13.77|13.57|13.68|13.48|13.77|13.57|13.68|13.48|34
1654143000000|2022-06-02 04:10:00|13.67|13.47|13.66|13.46|13.68|13.48|13.66|13.46|34
1654143300000|2022-06-02 04:15:00|13.65|13.45|13.74|13.54|13.75|13.55|13.64|13.44|40
1654143600000|2022-06-02 04:20:00|13.75|13.55|13.71|13.51|13.75|13.55|13.68|13.48|29
1654143900000|2022-06-02 04:25:00|13.7|13.5|13.71|13.51|13.72|13.52|13.69|13.49|28
1654144200000|2022-06-02 04:30:00|13.72|13.52|13.73|13.53|13.74|13.54|13.7|13.5|30
1654144500000|2022-06-02 04:35:00|13.74|13.54|13.76|13.56|13.76|13.56|13.74|13.54|11
1654144800000|2022-06-02 04:40:00|13.77|13.57|13.77|13.57|13.78|13.58|13.75|13.55|21
1654145100000|2022-06-02 04:45:00|13.78|13.58|13.76|13.56|13.78|13.58|13.76|13.56|39
1654145400000|2022-06-02 04:50:00|13.75|13.55|13.75|13.55|13.78|13.58|13.74|13.54|21
1654145700000|2022-06-02 04:55:00|13.76|13.56|13.77|13.57|13.77|13.57|13.75|13.55|20
1654146000000|2022-06-02 05:00:00|13.76|13.56|13.74|13.54|13.76|13.56|13.73|13.53|27
1654146300000|2022-06-02 05:05:00|13.73|13.53|13.69|13.49|13.74|13.54|13.68|13.48|33
1654146600000|2022-06-02 05:10:00|13.68|13.48|13.68|13.48|13.69|13.49|13.67|13.47|27
1654146900000|2022-06-02 05:15:00|13.67|13.47|13.68|13.48|13.71|13.51|13.67|13.47|43
1654147200000|2022-06-02 05:20:00|13.67|13.47|13.68|13.48|13.7|13.5|13.67|13.47|20
1654147500000|2022-06-02 05:25:00|13.67|13.47|13.7|13.5|13.72|13.52|13.67|13.47|26
1654147800000|2022-06-02 05:30:00|13.71|13.51|13.7|13.5|13.73|13.53|13.7|13.5|30
1654148100000|2022-06-02 05:35:00|13.71|13.51|13.74|13.54|13.74|13.54|13.68|13.48|42
1654148400000|2022-06-02 05:40:00|13.75|13.55|13.81|13.61|13.83|13.63|13.75|13.55|39
1654148700000|2022-06-02 05:45:00|13.82|13.62|13.8|13.6|13.83|13.63|13.78|13.58|53
1654149000000|2022-06-02 05:50:00|13.79|13.59|13.8|13.6|13.81|13.61|13.78|13.58|30
1654149300000|2022-06-02 05:55:00|13.81|13.61|13.81|13.61|13.83|13.63|13.8|13.6|27
1654149600000|2022-06-02 06:00:00|13.82|13.62|13.87|13.67|13.87|13.67|13.82|13.62|38
1654149900000|2022-06-02 06:05:00|13.88|13.68|13.88|13.68|13.89|13.69|13.87|13.67|31
1654150200000|2022-06-02 06:10:00|13.89|13.69|13.89|13.69|13.9|13.7|13.88|13.68|35
1654150500000|2022-06-02 06:15:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|37
1654150800000|2022-06-02 06:20:00|13.89|13.69|13.91|13.71|13.91|13.71|13.88|13.68|5
1654151100000|2022-06-02 06:25:00|13.92|13.72|13.89|13.69|13.92|13.72|13.87|13.67|34
1654151400000|2022-06-02 06:30:00|13.9|13.7|13.85|13.65|13.9|13.7|13.85|13.65|38
1654151700000|2022-06-02 06:35:00|13.86|13.66|13.86|13.66|13.88|13.68|13.85|13.65|15
1654152000000|2022-06-02 06:40:00|13.87|13.67|13.89|13.69|13.89|13.69|13.85|13.65|17
1654152300000|2022-06-02 06:45:00|13.9|13.7|13.95|13.75|13.96|13.76|13.89|13.69|22
1654152600000|2022-06-02 06:50:00|13.96|13.76|13.99|13.79|14|13.8|13.96|13.76|34
1654152900000|2022-06-02 06:55:00|13.98|13.78|13.97|13.77|13.98|13.78|13.96|13.76|18
1654153200000|2022-06-02 07:00:00|13.96|13.76|14.05|13.85|14.05|13.85|13.96|13.76|32
1654153500000|2022-06-02 07:05:00|14.04|13.84|14.01|13.81|14.04|13.84|14|13.8|22
1654153800000|2022-06-02 07:10:00|14.02|13.82|13.98|13.78|14.02|13.82|13.98|13.78|13
1654154100000|2022-06-02 07:15:00|13.99|13.79|13.98|13.78|14.09|13.89|13.98|13.78|68
1654154400000|2022-06-02 07:20:00|13.99|13.79|14.05|13.85|14.05|13.85|13.99|13.79|23
1654154700000|2022-06-02 07:25:00|14.04|13.84|14.05|13.85|14.09|13.89|14.04|13.84|50
1654155000000|2022-06-02 07:30:00|14.06|13.86|14.02|13.82|14.06|13.86|14.01|13.81|37
1654155300000|2022-06-02 07:35:00|14.01|13.81|14.04|13.84|14.04|13.84|14|13.8|22
1654155600000|2022-06-02 07:40:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|13
1654155900000|2022-06-02 07:45:00|14.04|13.84|13.97|13.77|14.04|13.84|13.95|13.75|30
1654156200000|2022-06-02 07:50:00|13.98|13.78|14.01|13.81|14.01|13.81|13.97|13.77|14
1654156500000|2022-06-02 07:55:00|14|13.8|13.98|13.78|14.01|13.81|13.97|13.77|29
1654156800000|2022-06-02 08:00:00|13.97|13.77|13.94|13.74|13.99|13.79|13.93|13.73|40
1654157100000|2022-06-02 08:05:00|13.95|13.75|13.98|13.78|13.99|13.79|13.94|13.74|28
1654157400000|2022-06-02 08:10:00|13.97|13.77|13.97|13.77|14.02|13.82|13.97|13.77|35
1654157700000|2022-06-02 08:15:00|13.98|13.78|14.02|13.82|14.03|13.83|13.94|13.74|37
1654158000000|2022-06-02 08:20:00|14.03|13.83|14.01|13.81|14.04|13.84|14|13.8|45
1654158300000|2022-06-02 08:25:00|14.02|13.82|14.02|13.82|14.04|13.84|14|13.8|25
1654158600000|2022-06-02 08:30:00|14.03|13.83|14.05|13.85|14.07|13.87|14.02|13.82|55
1654158900000|2022-06-02 08:35:00|14.08|13.88|14.07|13.87|14.08|13.88|14.06|13.86|36
1654159200000|2022-06-02 08:40:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|28
1654159500000|2022-06-02 08:45:00|14.08|13.88|14.08|13.88|14.08|13.88|14.05|13.85|47
1654159800000|2022-06-02 08:50:00|14.09|13.89|14.12|13.92|14.14|13.94|14.09|13.89|36
1654160100000|2022-06-02 08:55:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|30
1654160400000|2022-06-02 09:00:00|14.11|13.91|14.07|13.87|14.12|13.92|14.07|13.87|37
1654160700000|2022-06-02 09:05:00|14.08|13.88|14.01|13.81|14.08|13.88|14|13.8|44
1654161000000|2022-06-02 09:10:00|14.02|13.82|14.05|13.85|14.06|13.86|14.01|13.81|30
1654161300000|2022-06-02 09:15:00|14.04|13.84|14.05|13.85|14.07|13.87|14.04|13.84|22
1654161600000|2022-06-02 09:20:00|14.04|13.84|14.05|13.85|14.05|13.85|14.03|13.83|28
1654161900000|2022-06-02 09:25:00|14.04|13.84|14.09|13.89|14.09|13.89|14.04|13.84|18
1654162200000|2022-06-02 09:30:00|14.08|13.88|14.1|13.9|14.12|13.92|14.08|13.88|23
1654162500000|2022-06-02 09:35:00|14.09|13.89|14.02|13.82|14.09|13.89|14.02|13.82|28
1654162800000|2022-06-02 09:40:00|14.01|13.81|14.03|13.83|14.03|13.83|13.96|13.76|49
1654163100000|2022-06-02 09:45:00|14.02|13.82|14.09|13.89|14.1|13.9|14.02|13.82|26
1654163400000|2022-06-02 09:50:00|14.08|13.88|14.05|13.85|14.08|13.88|14.05|13.85|16
1654163700000|2022-06-02 09:55:00|14.04|13.84|14.08|13.88|14.08|13.88|14.02|13.82|25
1654164000000|2022-06-02 10:00:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|26
1654164300000|2022-06-02 10:05:00|14.11|13.91|14.08|13.88|14.11|13.91|14.07|13.87|32
1654164600000|2022-06-02 10:10:00|14.09|13.89|14.12|13.92|14.12|13.92|14.08|13.88|10
1654164900000|2022-06-02 10:15:00|14.11|13.91|14.03|13.83|14.11|13.91|14.02|13.82|29
1654165200000|2022-06-02 10:20:00|14.04|13.84|14.08|13.88|14.08|13.88|14.04|13.84|19
1654165500000|2022-06-02 10:25:00|14.07|13.87|14.02|13.82|14.07|13.87|14.01|13.81|30
1654165800000|2022-06-02 10:30:00|14.03|13.83|14.08|13.88|14.08|13.88|14.03|13.83|30
1654166100000|2022-06-02 10:35:00|14.09|13.89|14.13|13.93|14.13|13.93|14.08|13.88|27
1654166400000|2022-06-02 10:40:00|14.12|13.92|14.15|13.95|14.16|13.96|14.12|13.92|48
1654166700000|2022-06-02 10:45:00|14.16|13.96|14.1|13.9|14.2|14|14.08|13.88|77
1654167000000|2022-06-02 10:50:00|14.09|13.89|14.07|13.87|14.1|13.9|14.03|13.83|51
1654167300000|2022-06-02 10:55:00|14.08|13.88|14.18|13.98|14.19|13.99|14.08|13.88|36
1654167600000|2022-06-02 11:00:00|14.17|13.97|14.11|13.91|14.18|13.98|14.11|13.91|37
1654167900000|2022-06-02 11:05:00|14.12|13.92|14.07|13.87|14.12|13.92|14.07|13.87|58
1654168200000|2022-06-02 11:10:00|14.08|13.88|14.1|13.9|14.1|13.9|14.05|13.85|23
1654168500000|2022-06-02 11:15:00|14.11|13.91|14.08|13.88|14.12|13.92|14.07|13.87|36
1654168800000|2022-06-02 11:20:00|14.07|13.87|14.09|13.89|14.09|13.89|14.06|13.86|33
1654169100000|2022-06-02 11:25:00|14.08|13.88|14.13|13.93|14.13|13.93|14.08|13.88|54
1654169400000|2022-06-02 11:30:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|22
1654169700000|2022-06-02 11:35:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|21
1654170000000|2022-06-02 11:40:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|22
1654170300000|2022-06-02 11:45:00|14.13|13.93|14.18|13.98|14.19|13.99|14.12|13.92|28
1654170600000|2022-06-02 11:50:00|14.19|13.99|14.21|14.01|14.22|14.02|14.17|13.97|35
1654170900000|2022-06-02 11:55:00|14.2|14|14.2|14|14.23|14.03|14.2|14|29
1654171200000|2022-06-02 12:00:00|14.21|14.01|14.18|13.98|14.21|14.01|14.17|13.97|60
1654171500000|2022-06-02 12:05:00|14.17|13.97|14.16|13.96|14.2|14|14.16|13.96|38
1654171800000|2022-06-02 12:10:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|22
1654172100000|2022-06-02 12:15:00|14.15|13.95|14.1|13.9|14.16|13.96|14.09|13.89|32
1654172400000|2022-06-02 12:20:00|14.11|13.91|14.09|13.89|14.12|13.92|14.09|13.89|45
1654172700000|2022-06-02 12:25:00|14.1|13.9|14.08|13.88|14.1|13.9|14.05|13.85|33
1654173000000|2022-06-02 12:30:00|14.07|13.87|14.04|13.84|14.09|13.89|14.03|13.83|68
1654173300000|2022-06-02 12:35:00|14.03|13.83|14.08|13.88|14.08|13.88|14.02|13.82|46
1654173600000|2022-06-02 12:40:00|14.07|13.87|14.06|13.86|14.1|13.9|14.06|13.86|52
1654173900000|2022-06-02 12:45:00|14.07|13.87|14.08|13.88|14.09|13.89|14.05|13.85|38
1654174200000|2022-06-02 12:50:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|27
1654174500000|2022-06-02 12:55:00|14.08|13.88|14.05|13.85|14.09|13.89|14.04|13.84|20
1654174800000|2022-06-02 13:00:00|14.06|13.86|13.96|13.76|14.06|13.86|13.96|13.76|45
1654175100000|2022-06-02 13:05:00|13.95|13.75|13.94|13.74|13.97|13.77|13.92|13.72|56
1654175400000|2022-06-02 13:10:00|13.93|13.73|13.85|13.65|13.93|13.73|13.82|13.62|115
1654175700000|2022-06-02 13:15:00|13.86|13.66|13.84|13.64|13.87|13.67|13.81|13.61|106
1654176000000|2022-06-02 13:20:00|13.83|13.63|13.88|13.68|13.88|13.68|13.83|13.63|56
1654176300000|2022-06-02 13:25:00|13.87|13.67|13.91|13.71|13.94|13.74|13.83|13.63|97
1654176600000|2022-06-02 13:30:00|13.92|13.72|13.89|13.69|13.92|13.72|13.85|13.65|168
1654176900000|2022-06-02 13:35:00|13.9|13.7|13.93|13.73|13.93|13.73|13.84|13.64|110
1654177200000|2022-06-02 13:40:00|13.94|13.74|14.05|13.85|14.07|13.87|13.92|13.72|126
1654177500000|2022-06-02 13:45:00|14.04|13.84|13.94|13.74|14.04|13.84|13.9|13.7|120
1654177800000|2022-06-02 13:50:00|13.93|13.73|13.9|13.7|13.97|13.77|13.9|13.7|101
1654178100000|2022-06-02 13:55:00|13.89|13.69|13.91|13.71|13.92|13.72|13.84|13.64|81
1654178400000|2022-06-02 14:00:00|13.9|13.7|13.91|13.71|13.94|13.74|13.88|13.68|94
1654178700000|2022-06-02 14:05:00|13.9|13.7|13.94|13.74|13.94|13.74|13.89|13.69|89
1654179000000|2022-06-02 14:10:00|13.93|13.73|13.98|13.78|14.01|13.81|13.93|13.73|104
1654179300000|2022-06-02 14:15:00|13.99|13.79|13.95|13.75|14|13.8|13.94|13.74|63
1654179600000|2022-06-02 14:20:00|13.94|13.74|13.87|13.67|13.96|13.76|13.87|13.67|88
1654179900000|2022-06-02 14:25:00|13.88|13.68|13.89|13.69|13.91|13.71|13.85|13.65|62
1654180200000|2022-06-02 14:30:00|13.9|13.7|13.91|13.71|13.91|13.71|13.87|13.67|70
1654180500000|2022-06-02 14:35:00|13.9|13.7|13.93|13.73|13.95|13.75|13.9|13.7|60
1654180800000|2022-06-02 14:40:00|13.94|13.74|13.96|13.76|13.96|13.76|13.91|13.71|45
1654181100000|2022-06-02 14:45:00|13.95|13.75|14|13.8|14.01|13.81|13.93|13.73|52
1654181400000|2022-06-02 14:50:00|13.99|13.79|13.95|13.75|13.99|13.79|13.94|13.74|65
1654181700000|2022-06-02 14:55:00|13.96|13.76|14.04|13.84|14.04|13.84|13.95|13.75|41
1654182000000|2022-06-02 15:00:00|14.03|13.83|14.06|13.86|14.08|13.88|14.03|13.83|56
1654182300000|2022-06-02 15:05:00|14.07|13.87|14.07|13.87|14.09|13.89|14.05|13.85|59
1654182600000|2022-06-02 15:10:00|14.06|13.86|14.06|13.86|14.09|13.89|14.06|13.86|53
1654182900000|2022-06-02 15:15:00|14.07|13.87|14.08|13.88|14.08|13.88|14.05|13.85|48
1654183200000|2022-06-02 15:20:00|14.09|13.89|14.21|14.01|14.22|14.02|14.09|13.89|55
1654183500000|2022-06-02 15:25:00|14.2|14|14.17|13.97|14.2|14|14.14|13.94|54
1654183800000|2022-06-02 15:30:00|14.16|13.96|14.13|13.93|14.16|13.96|14.11|13.91|40
1654184100000|2022-06-02 15:35:00|14.12|13.92|14.16|13.96|14.16|13.96|14.12|13.92|53
1654184400000|2022-06-02 15:40:00|14.15|13.95|14.17|13.97|14.22|14.02|14.14|13.94|45
1654184700000|2022-06-02 15:45:00|14.18|13.98|14.2|14|14.21|14.01|14.17|13.97|43
1654185000000|2022-06-02 15:50:00|14.19|13.99|14.14|13.94|14.2|14|14.14|13.94|44
1654185300000|2022-06-02 15:55:00|14.15|13.95|14.04|13.84|14.15|13.95|14.03|13.83|74
1654185600000|2022-06-02 16:00:00|14.05|13.85|14.08|13.88|14.08|13.88|14.04|13.84|62
1654185900000|2022-06-02 16:05:00|14.09|13.89|14.06|13.86|14.09|13.89|14.05|13.85|58
1654186200000|2022-06-02 16:10:00|14.07|13.87|14.08|13.88|14.09|13.89|14.03|13.83|50
1654186500000|2022-06-02 16:15:00|14.07|13.87|14.12|13.92|14.15|13.95|14.07|13.87|88
1654186800000|2022-06-02 16:20:00|14.11|13.91|14.07|13.87|14.11|13.91|14.07|13.87|67
1654187100000|2022-06-02 16:25:00|14.06|13.86|14.03|13.83|14.06|13.86|14|13.8|28
1654187400000|2022-06-02 16:30:00|14.02|13.82|14.06|13.86|14.07|13.87|14.02|13.82|37
1654187700000|2022-06-02 16:35:00|14.05|13.85|14.06|13.86|14.06|13.86|14.03|13.83|28
1654188000000|2022-06-02 16:40:00|14.07|13.87|14.08|13.88|14.12|13.92|14.05|13.85|55
1654188300000|2022-06-02 16:45:00|14.09|13.89|14.03|13.83|14.1|13.9|14.03|13.83|41
1654188600000|2022-06-02 16:50:00|14.04|13.84|14.1|13.9|14.11|13.91|14.03|13.83|35
1654188900000|2022-06-02 16:55:00|14.09|13.89|14.1|13.9|14.11|13.91|14.06|13.86|22
1654189200000|2022-06-02 17:00:00|14.09|13.89|14.15|13.95|14.15|13.95|14.07|13.87|35
1654189500000|2022-06-02 17:05:00|14.14|13.94|14.12|13.92|14.15|13.95|14.12|13.92|31
1654189800000|2022-06-02 17:10:00|14.13|13.93|14.08|13.88|14.14|13.94|14.05|13.85|42
1654190100000|2022-06-02 17:15:00|14.09|13.89|14.09|13.89|14.11|13.91|14.08|13.88|63
1654190400000|2022-06-02 17:20:00|14.08|13.88|14.09|13.89|14.12|13.92|14.08|13.88|24
1654190700000|2022-06-02 17:25:00|14.1|13.9|14.1|13.9|14.12|13.92|14.06|13.86|43
1654191000000|2022-06-02 17:30:00|14.09|13.89|14.14|13.94|14.14|13.94|14.08|13.88|72
1654191300000|2022-06-02 17:35:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|40
1654191600000|2022-06-02 17:40:00|14.13|13.93|14.09|13.89|14.14|13.94|14.04|13.84|65
1654191900000|2022-06-02 17:45:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|47
1654192200000|2022-06-02 17:50:00|14.09|13.89|14.1|13.9|14.15|13.95|14.09|13.89|55
1654192500000|2022-06-02 17:55:00|14.09|13.89|14.11|13.91|14.12|13.92|14.07|13.87|55
1654192800000|2022-06-02 18:00:00|14.1|13.9|14.13|13.93|14.13|13.93|14.09|13.89|50
1654193100000|2022-06-02 18:05:00|14.12|13.92|14.17|13.97|14.2|14|14.12|13.92|32
1654193400000|2022-06-02 18:10:00|14.16|13.96|14.23|14.03|14.23|14.03|14.16|13.96|22
1654193700000|2022-06-02 18:15:00|14.22|14.02|14.25|14.05|14.26|14.06|14.22|14.02|40
1654194000000|2022-06-02 18:20:00|14.24|14.04|14.25|14.05|14.28|14.08|14.24|14.04|38
1654194300000|2022-06-02 18:25:00|14.24|14.04|14.17|13.97|14.24|14.04|14.17|13.97|18
1654194600000|2022-06-02 18:30:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|43
1654194900000|2022-06-02 18:35:00|14.17|13.97|14.19|13.99|14.21|14.01|14.17|13.97|33
1654195200000|2022-06-02 18:40:00|14.2|14|14.17|13.97|14.2|14|14.15|13.95|38
1654195500000|2022-06-02 18:45:00|14.18|13.98|14.09|13.89|14.18|13.98|14.08|13.88|40
1654195800000|2022-06-02 18:50:00|14.08|13.88|14.11|13.91|14.14|13.94|14.07|13.87|66
1654196100000|2022-06-02 18:55:00|14.12|13.92|14.08|13.88|14.13|13.93|14.07|13.87|45
1654196400000|2022-06-02 19:00:00|14.07|13.87|14.07|13.87|14.09|13.89|14.04|13.84|47
1654196700000|2022-06-02 19:05:00|14.06|13.86|14.07|13.87|14.09|13.89|14.06|13.86|32
1654197000000|2022-06-02 19:10:00|14.08|13.88|14.08|13.88|14.1|13.9|14.05|13.85|37
1654197300000|2022-06-02 19:15:00|14.07|13.87|14.06|13.86|14.09|13.89|14.03|13.83|50
1654197600000|2022-06-02 19:20:00|14.05|13.85|14.09|13.89|14.1|13.9|14.05|13.85|41
1654197900000|2022-06-02 19:25:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|35
1654198200000|2022-06-02 19:30:00|14.09|13.89|14.06|13.86|14.11|13.91|14.06|13.86|36
1654198500000|2022-06-02 19:35:00|14.07|13.87|14.12|13.92|14.12|13.92|14.06|13.86|40
1654198800000|2022-06-02 19:40:00|14.11|13.91|14.12|13.92|14.12|13.92|14.09|13.89|18
1654199100000|2022-06-02 19:45:00|14.11|13.91|14.14|13.94|14.15|13.95|14.11|13.91|32
1654199400000|2022-06-02 19:50:00|14.15|13.95|14.15|13.95|14.18|13.98|14.14|13.94|69
1654199700000|2022-06-02 19:55:00|14.14|13.94|14.21|14.01|14.23|14.03|14.13|13.93|43
1654200000000|2022-06-02 20:00:00|14.22|14.02|14.25|14.05|14.25|14.05|14.19|13.99|34
1654200300000|2022-06-02 20:05:00|14.24|14.04|14.24|14.04|14.26|14.06|14.22|14.02|59
1654200600000|2022-06-02 20:10:00|14.23|14.03|14.23|14.03|14.25|14.05|14.21|14.01|45
1654200900000|2022-06-02 20:15:00|14.24|14.04|14.24|14.04|14.26|14.06|14.23|14.03|17
1654201200000|2022-06-02 20:20:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|8
1654201500000|2022-06-02 20:25:00|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|8
1654201800000|2022-06-02 20:30:00|14.23|14.03|14.21|14.01|14.24|14.04|14.2|14|27
1654202100000|2022-06-02 20:35:00|14.2|14|14.2|14|14.21|14.01|14.2|14|21
1654202400000|2022-06-02 20:40:00|14.19|13.99|14.21|14.01|14.21|14.01|14.18|13.98|13
1654202700000|2022-06-02 20:45:00|14.2|14|14.17|13.97|14.2|14|14.17|13.97|38
1654203000000|2022-06-02 20:50:00|14.18|13.98|14.17|13.97|14.19|13.99|14.17|13.97|10
1654203300000|2022-06-02 20:55:00|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|15
1654203600000|2022-06-02 21:00:00|14.13|13.93|14.2|14|14.2|14|14.13|13.93|18
1654203900000|2022-06-02 21:05:00|14.19|13.99|14.2|14|14.21|14.01|14.19|13.99|18
1654204200000|2022-06-02 21:10:00|14.21|14.01|14.18|13.98|14.21|14.01|14.17|13.97|38
1654204500000|2022-06-02 21:15:00|14.19|13.99|14.22|14.02|14.22|14.02|14.19|13.99|10
1654204800000|2022-06-02 21:20:00|14.23|14.03|14.23|14.03|14.23|14.03|14.22|14.02|9
1654205100000|2022-06-02 21:25:00|14.24|14.04|14.24|14.04|14.24|14.04|14.23|14.03|3
1654205400000|2022-06-02 21:30:00|14.25|14.05|14.25|14.05|14.26|14.06|14.25|14.05|13
1654205700000|2022-06-02 21:35:00|14.26|14.06|14.26|14.06|14.26|14.06|14.25|14.05|5
1654206000000|2022-06-02 21:40:00|14.25|14.05|14.21|14.01|14.25|14.05|14.21|14.01|6
1654206300000|2022-06-02 21:45:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|23
1654206600000|2022-06-02 21:50:00|14.21|14.01|14.23|14.03|14.26|14.06|14.21|14.01|27
1654206900000|2022-06-02 21:55:00|14.24|14.04|14.24|14.04|14.26|14.06|14.24|14.04|51
1654207200000|2022-06-02 22:00:00|14.25|14.05|14.21|14.01|14.25|14.05|14.2|14|31
1654207500000|2022-06-02 22:05:00|14.2|14|14.3|14.1|14.34|14.14|14.2|14|89
1654207800000|2022-06-02 22:10:00|14.29|14.09|14.32|14.12|14.39|14.19|14.28|14.08|50
1654208100000|2022-06-02 22:15:00|14.33|14.13|14.35|14.15|14.35|14.15|14.28|14.08|49
1654208400000|2022-06-02 22:20:00|14.34|14.14|14.37|14.17|14.38|14.18|14.34|14.14|54
1654208700000|2022-06-02 22:25:00|14.36|14.16|14.34|14.14|14.37|14.17|14.33|14.13|31
1654209000000|2022-06-02 22:30:00|14.33|14.13|14.32|14.12|14.34|14.14|14.3|14.1|34
1654209300000|2022-06-02 22:35:00|14.33|14.13|14.39|14.19|14.39|14.19|14.32|14.12|13
1654209600000|2022-06-02 22:40:00|14.4|14.2|14.41|14.21|14.43|14.23|14.39|14.19|46
1654209900000|2022-06-02 22:45:00|14.4|14.2|14.41|14.21|14.41|14.21|14.39|14.19|34
1654210200000|2022-06-02 22:50:00|14.4|14.2|14.41|14.21|14.41|14.21|14.39|14.19|34
1654210500000|2022-06-02 22:55:00|14.4|14.2|14.38|14.18|14.42|14.22|14.38|14.18|19
1654210800000|2022-06-02 23:00:00|14.39|14.19|14.45|14.25|14.46|14.26|14.37|14.17|52
1654211100000|2022-06-02 23:05:00|14.46|14.26|14.46|14.26|14.47|14.27|14.43|14.23|21
1654211400000|2022-06-02 23:10:00|14.47|14.27|14.48|14.28|14.48|14.28|14.46|14.26|48
1654211700000|2022-06-02 23:15:00|14.49|14.29|14.47|14.27|14.49|14.29|14.43|14.23|58
1654212000000|2022-06-02 23:20:00|14.46|14.26|14.46|14.26|14.47|14.27|14.44|14.24|45
1654212300000|2022-06-02 23:25:00|14.47|14.27|14.47|14.27|14.47|14.27|14.45|14.25|25
1654212600000|2022-06-02 23:30:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|43
1654212900000|2022-06-02 23:35:00|14.49|14.29|14.46|14.26|14.49|14.29|14.45|14.25|42
1654213200000|2022-06-02 23:40:00|14.45|14.25|14.41|14.21|14.46|14.26|14.41|14.21|32
1654213500000|2022-06-02 23:45:00|14.42|14.22|14.44|14.24|14.44|14.24|14.41|14.21|25
1654213800000|2022-06-02 23:50:00|14.45|14.25|14.42|14.22|14.45|14.25|14.4|14.2|14
1654214100000|2022-06-02 23:55:00|14.41|14.21|14.39|14.19|14.41|14.21|14.39|14.19|13
1654214400000|2022-06-03 00:00:00|14.4|14.2|14.4|14.2|14.47|14.27|14.39|14.19|60
1654214700000|2022-06-03 00:05:00|14.41|14.21|14.39|14.19|14.42|14.22|14.39|14.19|21
1654215000000|2022-06-03 00:10:00|14.4|14.2|14.41|14.21|14.46|14.26|14.4|14.2|40
1654215300000|2022-06-03 00:15:00|14.4|14.2|14.46|14.26|14.47|14.27|14.39|14.19|55
1654215600000|2022-06-03 00:20:00|14.47|14.27|14.47|14.27|14.49|14.29|14.46|14.26|41
1654215900000|2022-06-03 00:25:00|14.48|14.28|14.47|14.27|14.49|14.29|14.42|14.22|64
1654216200000|2022-06-03 00:30:00|14.48|14.28|14.45|14.25|14.5|14.3|14.45|14.25|44
1654216500000|2022-06-03 00:35:00|14.44|14.24|14.49|14.29|14.49|14.29|14.44|14.24|54
1654216800000|2022-06-03 00:40:00|14.48|14.28|14.45|14.25|14.54|14.34|14.45|14.25|56
1654217100000|2022-06-03 00:45:00|14.44|14.24|14.42|14.22|14.45|14.25|14.42|14.22|31
1654217400000|2022-06-03 00:50:00|14.43|14.23|14.44|14.24|14.46|14.26|14.42|14.22|38
1654217700000|2022-06-03 00:55:00|14.45|14.25|14.47|14.27|14.49|14.29|14.44|14.24|29
1654218000000|2022-06-03 01:00:00|14.46|14.26|14.47|14.27|14.47|14.27|14.43|14.23|26
1654218300000|2022-06-03 01:05:00|14.46|14.26|14.49|14.29|14.51|14.31|14.46|14.26|46
1654218600000|2022-06-03 01:10:00|14.48|14.28|14.51|14.31|14.52|14.32|14.48|14.28|22
1654218900000|2022-06-03 01:15:00|14.52|14.32|14.57|14.37|14.58|14.38|14.52|14.32|86
1654219200000|2022-06-03 01:20:00|14.56|14.36|14.66|14.46|14.67|14.47|14.56|14.36|53
1654219500000|2022-06-03 01:25:00|14.65|14.45|14.68|14.48|14.69|14.49|14.61|14.41|63
1654219800000|2022-06-03 01:30:00|14.67|14.47|14.64|14.44|14.68|14.48|14.63|14.43|50
1654220100000|2022-06-03 01:35:00|14.65|14.45|14.69|14.49|14.73|14.53|14.64|14.44|77
1654220400000|2022-06-03 01:40:00|14.68|14.48|14.67|14.47|14.71|14.51|14.66|14.46|68
1654220700000|2022-06-03 01:45:00|14.66|14.46|14.66|14.46|14.68|14.48|14.64|14.44|51
1654221000000|2022-06-03 01:50:00|14.67|14.47|14.69|14.49|14.71|14.51|14.66|14.46|44
1654221300000|2022-06-03 01:55:00|14.68|14.48|14.69|14.49|14.7|14.5|14.67|14.47|22
1654221600000|2022-06-03 02:00:00|14.7|14.5|14.69|14.49|14.7|14.5|14.68|14.48|40
1654221900000|2022-06-03 02:05:00|14.68|14.48|14.69|14.49|14.71|14.51|14.68|14.48|26
1654222200000|2022-06-03 02:10:00|14.7|14.5|14.69|14.49|14.71|14.51|14.67|14.47|36
1654222500000|2022-06-03 02:15:00|14.7|14.5|14.69|14.49|14.71|14.51|14.66|14.46|34
1654222800000|2022-06-03 02:20:00|14.7|14.5|14.69|14.49|14.73|14.53|14.69|14.49|36
1654223100000|2022-06-03 02:25:00|14.7|14.5|14.69|14.49|14.71|14.51|14.68|14.48|32
1654223400000|2022-06-03 02:30:00|14.7|14.5|14.64|14.44|14.7|14.5|14.64|14.44|57
1654223700000|2022-06-03 02:35:00|14.65|14.45|14.63|14.43|14.66|14.46|14.63|14.43|49
1654224000000|2022-06-03 02:40:00|14.64|14.44|14.65|14.45|14.66|14.46|14.63|14.43|48
1654224300000|2022-06-03 02:45:00|14.64|14.44|14.63|14.43|14.65|14.45|14.62|14.42|44
1654224600000|2022-06-03 02:50:00|14.62|14.42|14.64|14.44|14.64|14.44|14.62|14.42|29
1654224900000|2022-06-03 02:55:00|14.63|14.43|14.63|14.43|14.64|14.44|14.63|14.43|19
1654225200000|2022-06-03 03:00:00|14.64|14.44|14.62|14.42|14.64|14.44|14.62|14.42|39
1654225500000|2022-06-03 03:05:00|14.61|14.41|14.64|14.44|14.64|14.44|14.61|14.41|8
1654225800000|2022-06-03 03:10:00|14.63|14.43|14.63|14.43|14.65|14.45|14.62|14.42|41
1654226100000|2022-06-03 03:15:00|14.62|14.42|14.71|14.51|14.71|14.51|14.61|14.41|51
1654226400000|2022-06-03 03:20:00|14.7|14.5|14.7|14.5|14.72|14.52|14.69|14.49|11
1654226700000|2022-06-03 03:25:00|14.71|14.51|14.78|14.58|14.81|14.61|14.71|14.51|85
1654227000000|2022-06-03 03:30:00|14.77|14.57|14.8|14.6|14.81|14.61|14.76|14.56|46
1654227300000|2022-06-03 03:35:00|14.81|14.61|14.78|14.58|14.81|14.61|14.78|14.58|47
1654227600000|2022-06-03 03:40:00|14.79|14.59|14.79|14.59|14.83|14.63|14.77|14.57|41
1654227900000|2022-06-03 03:45:00|14.78|14.58|14.81|14.61|14.82|14.62|14.77|14.57|28
1654228200000|2022-06-03 03:50:00|14.82|14.62|14.83|14.63|14.85|14.65|14.82|14.62|16
1654228500000|2022-06-03 03:55:00|14.84|14.64|14.85|14.65|14.86|14.66|14.8|14.6|34
1654228800000|2022-06-03 04:00:00|14.84|14.64|14.91|14.71|14.91|14.71|14.84|14.64|28
1654229100000|2022-06-03 04:05:00|14.9|14.7|14.9|14.7|14.92|14.72|14.89|14.69|31
1654229400000|2022-06-03 04:10:00|14.91|14.71|14.89|14.69|14.91|14.71|14.85|14.65|47
1654229700000|2022-06-03 04:15:00|14.9|14.7|14.9|14.7|14.91|14.71|14.87|14.67|41
1654230000000|2022-06-03 04:20:00|14.91|14.71|14.89|14.69|14.91|14.71|14.87|14.67|77
1654230300000|2022-06-03 04:25:00|14.9|14.7|14.9|14.7|14.91|14.71|14.89|14.69|37
1654230600000|2022-06-03 04:30:00|14.89|14.69|14.91|14.71|14.92|14.72|14.89|14.69|25
1654230900000|2022-06-03 04:35:00|14.9|14.7|14.85|14.65|14.9|14.7|14.84|14.64|26
1654231200000|2022-06-03 04:40:00|14.84|14.64|14.85|14.65|14.87|14.67|14.84|14.64|22
1654231500000|2022-06-03 04:45:00|14.84|14.64|14.84|14.64|14.85|14.65|14.81|14.61|39
1654231800000|2022-06-03 04:50:00|14.83|14.63|14.9|14.7|14.91|14.71|14.83|14.63|32
1654232100000|2022-06-03 04:55:00|14.89|14.69|14.89|14.69|14.9|14.7|14.87|14.67|35
1654232400000|2022-06-03 05:00:00|14.88|14.68|14.99|14.79|15|14.8|14.88|14.68|83
1654232700000|2022-06-03 05:05:00|14.98|14.78|14.96|14.76|14.99|14.79|14.96|14.76|29
1654233000000|2022-06-03 05:10:00|14.95|14.75|14.9|14.7|14.96|14.76|14.9|14.7|49
1654233300000|2022-06-03 05:15:00|14.91|14.71|14.85|14.65|14.91|14.71|14.82|14.62|50
1654233600000|2022-06-03 05:20:00|14.84|14.64|14.84|14.64|14.85|14.65|14.79|14.59|25
1654233900000|2022-06-03 05:25:00|14.85|14.65|14.96|14.76|14.96|14.76|14.85|14.65|39
1654234200000|2022-06-03 05:30:00|14.97|14.77|15.07|14.87|15.07|14.87|14.96|14.76|47
1654234500000|2022-06-03 05:35:00|15.08|14.88|15.09|14.89|15.15|14.95|15.06|14.86|74
1654234800000|2022-06-03 05:40:00|15.1|14.9|15.13|14.93|15.14|14.94|15.07|14.87|46
1654235100000|2022-06-03 05:45:00|15.12|14.92|15.14|14.94|15.15|14.95|15.07|14.87|92
1654235400000|2022-06-03 05:50:00|15.15|14.95|15.13|14.93|15.15|14.95|15.1|14.9|61
1654235700000|2022-06-03 05:55:00|15.12|14.92|15.11|14.91|15.13|14.93|15.1|14.9|66
1654236000000|2022-06-03 06:00:00|15.12|14.92|15.12|14.92|15.12|14.92|15.08|14.88|42
1654236300000|2022-06-03 06:05:00|15.11|14.91|15.14|14.94|15.15|14.95|15.1|14.9|50
1654236600000|2022-06-03 06:10:00|15.15|14.95|15.08|14.88|15.19|14.99|15.07|14.87|56
1654236900000|2022-06-03 06:15:00|15.07|14.87|14.99|14.79|15.08|14.88|14.97|14.77|61
1654237200000|2022-06-03 06:20:00|14.98|14.78|15.01|14.81|15.02|14.82|14.94|14.74|31
1654237500000|2022-06-03 06:25:00|15|14.8|14.98|14.78|15.01|14.81|14.95|14.75|49
1654237800000|2022-06-03 06:30:00|14.97|14.77|14.98|14.78|15.04|14.84|14.96|14.76|51
1654238100000|2022-06-03 06:35:00|14.99|14.79|15.01|14.81|15.03|14.83|14.95|14.75|57
1654238400000|2022-06-03 06:40:00|15.02|14.82|14.98|14.78|15.04|14.84|14.98|14.78|35
1654238700000|2022-06-03 06:45:00|14.99|14.79|15.01|14.81|15.05|14.85|14.98|14.78|47
1654239000000|2022-06-03 06:50:00|15.02|14.82|14.94|14.74|15.04|14.84|14.93|14.73|47
1654239300000|2022-06-03 06:55:00|14.93|14.73|14.93|14.73|14.95|14.75|14.91|14.71|47
1654239600000|2022-06-03 07:00:00|14.94|14.74|14.93|14.73|14.95|14.75|14.89|14.69|62
1654239900000|2022-06-03 07:05:00|14.92|14.72|14.92|14.72|14.94|14.74|14.89|14.69|65
1654240200000|2022-06-03 07:10:00|14.93|14.73|14.98|14.78|14.99|14.79|14.93|14.73|48
1654240500000|2022-06-03 07:15:00|14.99|14.79|14.94|14.74|14.99|14.79|14.94|14.74|56
1654240800000|2022-06-03 07:20:00|14.95|14.75|14.92|14.72|14.95|14.75|14.91|14.71|36
1654241100000|2022-06-03 07:25:00|14.91|14.71|14.91|14.71|14.94|14.74|14.89|14.69|32
1654241400000|2022-06-03 07:30:00|14.92|14.72|14.91|14.71|14.93|14.73|14.9|14.7|43
1654241700000|2022-06-03 07:35:00|14.9|14.7|14.86|14.66|14.91|14.71|14.85|14.65|57
1654242000000|2022-06-03 07:40:00|14.87|14.67|14.91|14.71|14.94|14.74|14.86|14.66|31
1654242300000|2022-06-03 07:45:00|14.9|14.7|14.92|14.72|14.99|14.79|14.9|14.7|48
1654242600000|2022-06-03 07:50:00|14.93|14.73|14.95|14.75|14.95|14.75|14.92|14.72|31
1654242900000|2022-06-03 07:55:00|14.96|14.76|14.93|14.73|14.96|14.76|14.93|14.73|30
1654243200000|2022-06-03 08:00:00|14.94|14.74|14.92|14.72|14.94|14.74|14.89|14.69|77
1654243500000|2022-06-03 08:05:00|14.91|14.71|14.98|14.78|14.99|14.79|14.91|14.71|62
1654243800000|2022-06-03 08:10:00|14.97|14.77|14.96|14.76|14.97|14.77|14.93|14.73|36
1654244100000|2022-06-03 08:15:00|14.97|14.77|15.01|14.81|15.03|14.83|14.95|14.75|53
1654244400000|2022-06-03 08:20:00|15.02|14.82|14.96|14.76|15.03|14.83|14.96|14.76|33
1654244700000|2022-06-03 08:25:00|14.97|14.77|15|14.8|15|14.8|14.96|14.76|25
1654245000000|2022-06-03 08:30:00|14.99|14.79|14.98|14.78|15.05|14.85|14.98|14.78|42
1654245300000|2022-06-03 08:35:00|14.97|14.77|14.95|14.75|14.97|14.77|14.94|14.74|11
1654245600000|2022-06-03 08:40:00|14.94|14.74|14.84|14.64|14.95|14.75|14.83|14.63|56
1654245900000|2022-06-03 08:45:00|14.83|14.63|14.86|14.66|14.91|14.71|14.83|14.63|51
1654246200000|2022-06-03 08:50:00|14.85|14.65|14.85|14.65|14.88|14.68|14.84|14.64|39
1654246500000|2022-06-03 08:55:00|14.86|14.66|14.85|14.65|14.87|14.67|14.83|14.63|21
1654246800000|2022-06-03 09:00:00|14.84|14.64|14.86|14.66|14.88|14.68|14.77|14.57|55
1654247100000|2022-06-03 09:05:00|14.87|14.67|14.82|14.62|14.89|14.69|14.82|14.62|56
1654247400000|2022-06-03 09:10:00|14.83|14.63|14.76|14.56|14.84|14.64|14.76|14.56|68
1654247700000|2022-06-03 09:15:00|14.77|14.57|14.68|14.48|14.78|14.58|14.68|14.48|120
1654248000000|2022-06-03 09:20:00|14.69|14.49|14.7|14.5|14.75|14.55|14.68|14.48|76
1654248300000|2022-06-03 09:25:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|46
1654248600000|2022-06-03 09:30:00|14.69|14.49|14.74|14.54|14.74|14.54|14.68|14.48|56
1654248900000|2022-06-03 09:35:00|14.73|14.53|14.71|14.51|14.73|14.53|14.67|14.47|91
1654249200000|2022-06-03 09:40:00|14.7|14.5|14.66|14.46|14.71|14.51|14.59|14.39|53
1654249500000|2022-06-03 09:45:00|14.65|14.45|14.73|14.53|14.76|14.56|14.59|14.39|123
1654249800000|2022-06-03 09:50:00|14.72|14.52|14.65|14.45|14.73|14.53|14.63|14.43|72
1654250100000|2022-06-03 09:55:00|14.64|14.44|14.63|14.43|14.65|14.45|14.6|14.4|62
1654250400000|2022-06-03 10:00:00|14.62|14.42|14.61|14.41|14.68|14.48|14.6|14.4|67
1654250700000|2022-06-03 10:05:00|14.62|14.42|14.57|14.37|14.62|14.42|14.57|14.37|80
1654251000000|2022-06-03 10:10:00|14.58|14.38|14.57|14.37|14.6|14.4|14.55|14.35|52
1654251300000|2022-06-03 10:15:00|14.58|14.38|14.63|14.43|14.64|14.44|14.55|14.35|90
1654251600000|2022-06-03 10:20:00|14.62|14.42|14.55|14.35|14.63|14.43|14.52|14.32|43
1654251900000|2022-06-03 10:25:00|14.54|14.34|14.51|14.31|14.54|14.34|14.49|14.29|80
1654252200000|2022-06-03 10:30:00|14.5|14.3|14.48|14.28|14.51|14.31|14.47|14.27|87
1654252500000|2022-06-03 10:35:00|14.49|14.29|14.47|14.27|14.5|14.3|14.46|14.26|86
1654252800000|2022-06-03 10:40:00|14.48|14.28|14.42|14.22|14.48|14.28|14.38|14.18|83
1654253100000|2022-06-03 10:45:00|14.41|14.21|14.4|14.2|14.47|14.27|14.35|14.15|110
1654253400000|2022-06-03 10:50:00|14.41|14.21|14.36|14.16|14.42|14.22|14.36|14.16|46
1654253700000|2022-06-03 10:55:00|14.35|14.15|14.34|14.14|14.39|14.19|14.32|14.12|62
1654254000000|2022-06-03 11:00:00|14.35|14.15|14.34|14.14|14.41|14.21|14.33|14.13|72
1654254300000|2022-06-03 11:05:00|14.33|14.13|14.31|14.11|14.34|14.14|14.29|14.09|43
1654254600000|2022-06-03 11:10:00|14.3|14.1|14.29|14.09|14.31|14.11|14.26|14.06|76
1654254900000|2022-06-03 11:15:00|14.28|14.08|14.31|14.11|14.36|14.16|14.24|14.04|108
1654255200000|2022-06-03 11:20:00|14.3|14.1|14.3|14.1|14.32|14.12|14.27|14.07|65
1654255500000|2022-06-03 11:25:00|14.29|14.09|14.35|14.15|14.35|14.15|14.27|14.07|50
1654255800000|2022-06-03 11:30:00|14.34|14.14|14.4|14.2|14.42|14.22|14.31|14.11|63
1654256100000|2022-06-03 11:35:00|14.41|14.21|14.41|14.21|14.52|14.32|14.4|14.2|94
1654256400000|2022-06-03 11:40:00|14.4|14.2|14.33|14.13|14.43|14.23|14.33|14.13|44
1654256700000|2022-06-03 11:45:00|14.32|14.12|14.31|14.11|14.35|14.15|14.3|14.1|70
1654257000000|2022-06-03 11:50:00|14.32|14.12|14.38|14.18|14.4|14.2|14.32|14.12|63
1654257300000|2022-06-03 11:55:00|14.39|14.19|14.41|14.21|14.43|14.23|14.37|14.17|51
1654257600000|2022-06-03 12:00:00|14.42|14.22|14.48|14.28|14.49|14.29|14.38|14.18|49
1654257900000|2022-06-03 12:05:00|14.49|14.29|14.4|14.2|14.49|14.29|14.39|14.19|52
1654258200000|2022-06-03 12:10:00|14.39|14.19|14.43|14.23|14.44|14.24|14.37|14.17|60
1654258500000|2022-06-03 12:15:00|14.44|14.24|14.45|14.25|14.49|14.29|14.42|14.22|60
1654258800000|2022-06-03 12:20:00|14.46|14.26|14.45|14.25|14.47|14.27|14.39|14.19|78
1654259100000|2022-06-03 12:25:00|14.44|14.24|14.48|14.28|14.49|14.29|14.43|14.23|71
1654259400000|2022-06-03 12:30:00|14.49|14.29|14.59|14.39|14.6|14.4|14.46|14.26|230
1654259700000|2022-06-03 12:35:00|14.58|14.38|14.44|14.24|14.59|14.39|14.41|14.21|159
1654260000000|2022-06-03 12:40:00|14.43|14.23|14.38|14.18|14.44|14.24|14.34|14.14|123
1654260300000|2022-06-03 12:45:00|14.37|14.17|14.34|14.14|14.42|14.22|14.34|14.14|75
1654260600000|2022-06-03 12:50:00|14.33|14.13|14.3|14.1|14.34|14.14|14.28|14.08|76
1654260900000|2022-06-03 12:55:00|14.31|14.11|14.3|14.1|14.33|14.13|14.22|14.02|169
1654261200000|2022-06-03 13:00:00|14.31|14.11|14.35|14.15|14.36|14.16|14.26|14.06|103
1654261500000|2022-06-03 13:05:00|14.34|14.14|14.38|14.18|14.39|14.19|14.3|14.1|71
1654261800000|2022-06-03 13:10:00|14.37|14.17|14.34|14.14|14.4|14.2|14.33|14.13|72
1654262100000|2022-06-03 13:15:00|14.33|14.13|14.36|14.16|14.4|14.2|14.33|14.13|84
1654262400000|2022-06-03 13:20:00|14.37|14.17|14.35|14.15|14.4|14.2|14.35|14.15|73
1654262700000|2022-06-03 13:25:00|14.36|14.16|14.34|14.14|14.38|14.18|14.33|14.13|55
1654263000000|2022-06-03 13:30:00|14.33|14.13|14.46|14.26|14.47|14.27|14.33|14.13|174
1654263300000|2022-06-03 13:35:00|14.45|14.25|14.43|14.23|14.48|14.28|14.39|14.19|91
1654263600000|2022-06-03 13:40:00|14.44|14.24|14.38|14.18|14.44|14.24|14.38|14.18|97
1654263900000|2022-06-03 13:45:00|14.37|14.17|14.47|14.27|14.48|14.28|14.37|14.17|97
1654264200000|2022-06-03 13:50:00|14.46|14.26|14.46|14.26|14.47|14.27|14.43|14.23|76
1654264500000|2022-06-03 13:55:00|14.47|14.27|14.47|14.27|14.49|14.29|14.45|14.25|125
1654264800000|2022-06-03 14:00:00|14.46|14.26|14.46|14.26|14.5|14.3|14.46|14.26|111
1654265100000|2022-06-03 14:05:00|14.45|14.25|14.51|14.31|14.53|14.33|14.43|14.23|70
1654265400000|2022-06-03 14:10:00|14.5|14.3|14.48|14.28|14.51|14.31|14.46|14.26|63
1654265700000|2022-06-03 14:15:00|14.47|14.27|14.39|14.19|14.47|14.27|14.39|14.19|78
1654266000000|2022-06-03 14:20:00|14.38|14.18|14.32|14.12|14.38|14.18|14.32|14.12|71
1654266300000|2022-06-03 14:25:00|14.33|14.13|14.31|14.11|14.35|14.15|14.27|14.07|50
1654266600000|2022-06-03 14:30:00|14.3|14.1|14.3|14.1|14.32|14.12|14.27|14.07|69
1654266900000|2022-06-03 14:35:00|14.29|14.09|14.26|14.06|14.3|14.1|14.25|14.05|73
1654267200000|2022-06-03 14:40:00|14.25|14.05|14.22|14.02|14.25|14.05|14.18|13.98|103
1654267500000|2022-06-03 14:45:00|14.21|14.01|14.31|14.11|14.31|14.11|14.19|13.99|79
1654267800000|2022-06-03 14:50:00|14.3|14.1|14.29|14.09|14.32|14.12|14.26|14.06|65
1654268100000|2022-06-03 14:55:00|14.3|14.1|14.28|14.08|14.3|14.1|14.27|14.07|63
1654268400000|2022-06-03 15:00:00|14.27|14.07|14.24|14.04|14.3|14.1|14.21|14.01|76
1654268700000|2022-06-03 15:05:00|14.23|14.03|14.19|13.99|14.24|14.04|14.19|13.99|47
1654269000000|2022-06-03 15:10:00|14.18|13.98|14.16|13.96|14.18|13.98|14.14|13.94|55
1654269300000|2022-06-03 15:15:00|14.17|13.97|14.23|14.03|14.25|14.05|14.17|13.97|64
1654269600000|2022-06-03 15:20:00|14.22|14.02|14.17|13.97|14.25|14.05|14.17|13.97|34
1654269900000|2022-06-03 15:25:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|30
1654270200000|2022-06-03 15:30:00|14.18|13.98|14.25|14.05|14.25|14.05|14.18|13.98|54
1654270500000|2022-06-03 15:35:00|14.24|14.04|14.19|13.99|14.25|14.05|14.19|13.99|32
1654270800000|2022-06-03 15:40:00|14.2|14|14.18|13.98|14.21|14.01|14.17|13.97|35
1654271100000|2022-06-03 15:45:00|14.17|13.97|14.15|13.95|14.18|13.98|14.14|13.94|41
1654271400000|2022-06-03 15:50:00|14.14|13.94|14.12|13.92|14.15|13.95|14.1|13.9|50
1654271700000|2022-06-03 15:55:00|14.13|13.93|14.12|13.92|14.16|13.96|14.11|13.91|37
1654272000000|2022-06-03 16:00:00|14.13|13.93|14.13|13.93|14.14|13.94|14.1|13.9|53
1654272300000|2022-06-03 16:05:00|14.12|13.92|14.06|13.86|14.13|13.93|14.06|13.86|59
1654272600000|2022-06-03 16:10:00|14.07|13.87|14.14|13.94|14.14|13.94|14.05|13.85|46
1654272900000|2022-06-03 16:15:00|14.13|13.93|14.05|13.85|14.15|13.95|14.04|13.84|53
1654273200000|2022-06-03 16:20:00|14.06|13.86|14.14|13.94|14.15|13.95|14.06|13.86|25
1654273500000|2022-06-03 16:25:00|14.13|13.93|14.11|13.91|14.15|13.95|14.1|13.9|43
1654273800000|2022-06-03 16:30:00|14.1|13.9|14.13|13.93|14.13|13.93|14.06|13.86|46
1654274100000|2022-06-03 16:35:00|14.12|13.92|14.18|13.98|14.19|13.99|14.11|13.91|33
1654274400000|2022-06-03 16:40:00|14.19|13.99|14.14|13.94|14.19|13.99|14.12|13.92|66
1654274700000|2022-06-03 16:45:00|14.13|13.93|14.17|13.97|14.19|13.99|14.12|13.92|67
1654275000000|2022-06-03 16:50:00|14.16|13.96|14.17|13.97|14.17|13.97|14.13|13.93|34
1654275300000|2022-06-03 16:55:00|14.16|13.96|14.19|13.99|14.2|14|14.16|13.96|36
1654275600000|2022-06-03 17:00:00|14.18|13.98|14.22|14.02|14.24|14.04|14.18|13.98|65
1654275900000|2022-06-03 17:05:00|14.23|14.03|14.16|13.96|14.23|14.03|14.15|13.95|30
1654276200000|2022-06-03 17:10:00|14.15|13.95|14.15|13.95|14.17|13.97|14.14|13.94|49
1654276500000|2022-06-03 17:15:00|14.16|13.96|14.13|13.93|14.16|13.96|14.11|13.91|42
1654276800000|2022-06-03 17:20:00|14.12|13.92|14.16|13.96|14.16|13.96|14.12|13.92|55
1654277100000|2022-06-03 17:25:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|31
1654277400000|2022-06-03 17:30:00|14.14|13.94|14.14|13.94|14.17|13.97|14.12|13.92|77
1654277700000|2022-06-03 17:35:00|14.15|13.95|14.16|13.96|14.17|13.97|14.14|13.94|48
1654278000000|2022-06-03 17:40:00|14.15|13.95|14.11|13.91|14.16|13.96|14.1|13.9|43
1654278300000|2022-06-03 17:45:00|14.12|13.92|14.17|13.97|14.18|13.98|14.1|13.9|42
1654278600000|2022-06-03 17:50:00|14.18|13.98|14.19|13.99|14.21|14.01|14.17|13.97|30
1654278900000|2022-06-03 17:55:00|14.18|13.98|14.16|13.96|14.19|13.99|14.15|13.95|41
1654279200000|2022-06-03 18:00:00|14.15|13.95|14.21|14.01|14.21|14.01|14.14|13.94|45
1654279500000|2022-06-03 18:05:00|14.2|14|14.2|14|14.24|14.04|14.19|13.99|49
1654279800000|2022-06-03 18:10:00|14.19|13.99|14.19|13.99|14.21|14.01|14.16|13.96|41
1654280100000|2022-06-03 18:15:00|14.2|14|14.21|14.01|14.21|14.01|14.17|13.97|42
1654280400000|2022-06-03 18:20:00|14.2|14|14.22|14.02|14.22|14.02|14.18|13.98|35
1654280700000|2022-06-03 18:25:00|14.21|14.01|14.23|14.03|14.24|14.04|14.2|14|57
1654281000000|2022-06-03 18:30:00|14.22|14.02|14.32|14.12|14.32|14.12|14.22|14.02|52
1654281300000|2022-06-03 18:35:00|14.31|14.11|14.31|14.11|14.34|14.14|14.28|14.08|31
1654281600000|2022-06-03 18:40:00|14.32|14.12|14.33|14.13|14.34|14.14|14.3|14.1|30
1654281900000|2022-06-03 18:45:00|14.32|14.12|14.36|14.16|14.37|14.17|14.3|14.1|61
1654282200000|2022-06-03 18:50:00|14.37|14.17|14.4|14.2|14.44|14.24|14.36|14.16|56
1654282500000|2022-06-03 18:55:00|14.39|14.19|14.41|14.21|14.41|14.21|14.35|14.15|38
1654282800000|2022-06-03 19:00:00|14.42|14.22|14.41|14.21|14.42|14.22|14.35|14.15|55
1654283100000|2022-06-03 19:05:00|14.4|14.2|14.47|14.27|14.48|14.28|14.4|14.2|54
1654283400000|2022-06-03 19:10:00|14.46|14.26|14.45|14.25|14.48|14.28|14.42|14.22|54
1654283700000|2022-06-03 19:15:00|14.44|14.24|14.4|14.2|14.49|14.29|14.4|14.2|73
1654284000000|2022-06-03 19:20:00|14.41|14.21|14.41|14.21|14.43|14.23|14.39|14.19|31
1654284300000|2022-06-03 19:25:00|14.42|14.22|14.46|14.26|14.46|14.26|14.41|14.21|53
1654284600000|2022-06-03 19:30:00|14.45|14.25|14.43|14.23|14.47|14.27|14.43|14.23|31
1654284900000|2022-06-03 19:35:00|14.44|14.24|14.45|14.25|14.47|14.27|14.43|14.23|48
1654285200000|2022-06-03 19:40:00|14.46|14.26|14.49|14.29|14.51|14.31|14.46|14.26|38
1654285500000|2022-06-03 19:45:00|14.48|14.28|14.48|14.28|14.49|14.29|14.45|14.25|31
1654285800000|2022-06-03 19:50:00|14.47|14.27|14.46|14.26|14.48|14.28|14.43|14.23|56
1654286100000|2022-06-03 19:55:00|14.47|14.27|14.4|14.2|14.47|14.27|14.4|14.2|38
1654286400000|2022-06-03 20:00:00|14.41|14.21|14.4|14.2|14.41|14.21|14.36|14.16|58
1654286700000|2022-06-03 20:05:00|14.39|14.19|14.48|14.28|14.48|14.28|14.39|14.19|50
1654287000000|2022-06-03 20:10:00|14.49|14.29|14.46|14.26|14.56|14.36|14.45|14.25|70
1654287300000|2022-06-03 20:15:00|14.47|14.27|14.45|14.25|14.47|14.27|14.43|14.23|35
1654287600000|2022-06-03 20:20:00|14.44|14.24|14.43|14.23|14.46|14.26|14.42|14.22|46
1654287900000|2022-06-03 20:25:00|14.42|14.22|14.42|14.22|14.46|14.26|14.41|14.21|36
1654288200000|2022-06-03 20:30:00|14.43|14.23|14.43|14.23|14.43|14.23|14.39|14.19|35
1654288500000|2022-06-03 20:35:00|14.44|14.24|14.43|14.23|14.44|14.24|14.41|14.21|41
1654288800000|2022-06-03 20:40:00|14.42|14.22|14.44|14.24|14.44|14.24|14.4|14.2|23
1654289100000|2022-06-03 20:45:00|14.43|14.23|14.44|14.24|14.45|14.25|14.4|14.2|34
1654289400000|2022-06-03 20:50:00|14.45|14.25|14.45|14.25|14.5|14.3|14.44|14.24|51
1654289700000|2022-06-03 20:55:00|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|29
1654326000000|2022-06-04 07:00:00|14.5|14.3|14.48|14.28|14.51|14.31|14.48|14.28|17
1654326300000|2022-06-04 07:05:00|14.49|14.29|14.48|14.28|14.5|14.3|14.47|14.27|10
1654326600000|2022-06-04 07:10:00|14.49|14.29|14.5|14.3|14.5|14.3|14.48|14.28|12
1654326900000|2022-06-04 07:15:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|31
1654327200000|2022-06-04 07:20:00|14.5|14.3|14.49|14.29|14.51|14.31|14.48|14.28|24
1654327500000|2022-06-04 07:25:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|15
1654327800000|2022-06-04 07:30:00|14.51|14.31|14.55|14.35|14.55|14.35|14.51|14.31|27
1654328100000|2022-06-04 07:35:00|14.54|14.34|14.55|14.35|14.56|14.36|14.54|14.34|16
1654328400000|2022-06-04 07:40:00|14.56|14.36|14.54|14.34|14.56|14.36|14.53|14.33|9
1654328700000|2022-06-04 07:45:00|14.55|14.35|14.56|14.36|14.57|14.37|14.52|14.32|26
1654329000000|2022-06-04 07:50:00|14.55|14.35|14.54|14.34|14.57|14.37|14.52|14.32|21
1654329300000|2022-06-04 07:55:00|14.55|14.35|14.54|14.34|14.56|14.36|14.52|14.32|32
1654329600000|2022-06-04 08:00:00|14.55|14.35|14.55|14.35|14.56|14.36|14.52|14.32|23
1654329900000|2022-06-04 08:05:00|14.56|14.36|14.52|14.32|14.56|14.36|14.52|14.32|15
1654330200000|2022-06-04 08:10:00|14.51|14.31|14.47|14.27|14.53|14.33|14.44|14.24|36
1654330500000|2022-06-04 08:15:00|14.46|14.26|14.51|14.31|14.52|14.32|14.46|14.26|32
1654330800000|2022-06-04 08:20:00|14.52|14.32|14.49|14.29|14.52|14.32|14.48|14.28|52
1654331100000|2022-06-04 08:25:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|29
1654331400000|2022-06-04 08:30:00|14.47|14.27|14.51|14.31|14.52|14.32|14.47|14.27|39
1654331700000|2022-06-04 08:35:00|14.52|14.32|14.5|14.3|14.53|14.33|14.48|14.28|43
1654332000000|2022-06-04 08:40:00|14.49|14.29|14.48|14.28|14.52|14.32|14.48|14.28|32
1654332300000|2022-06-04 08:45:00|14.49|14.29|14.46|14.26|14.49|14.29|14.46|14.26|35
1654332600000|2022-06-04 08:50:00|14.47|14.27|14.44|14.24|14.47|14.27|14.42|14.22|38
1654332900000|2022-06-04 08:55:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|25
1654333200000|2022-06-04 09:00:00|14.48|14.28|14.49|14.29|14.49|14.29|14.46|14.26|26
1654333500000|2022-06-04 09:05:00|14.48|14.28|14.46|14.26|14.49|14.29|14.45|14.25|27
1654333800000|2022-06-04 09:10:00|14.47|14.27|14.51|14.31|14.53|14.33|14.46|14.26|27
1654334100000|2022-06-04 09:15:00|14.5|14.3|14.49|14.29|14.5|14.3|14.48|14.28|14
1654334400000|2022-06-04 09:20:00|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|11
1654334700000|2022-06-04 09:25:00|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|8
1654335000000|2022-06-04 09:30:00|14.47|14.27|14.41|14.21|14.47|14.27|14.4|14.2|25
1654335300000|2022-06-04 09:35:00|14.4|14.2|14.42|14.22|14.45|14.25|14.4|14.2|27
1654335600000|2022-06-04 09:40:00|14.41|14.21|14.38|14.18|14.41|14.21|14.36|14.16|20
1654335900000|2022-06-04 09:45:00|14.37|14.17|14.41|14.21|14.41|14.21|14.37|14.17|17
1654336200000|2022-06-04 09:50:00|14.42|14.22|14.43|14.23|14.44|14.24|14.39|14.19|24
1654336500000|2022-06-04 09:55:00|14.44|14.24|14.45|14.25|14.45|14.25|14.42|14.22|10
1654336800000|2022-06-04 10:00:00|14.44|14.24|14.48|14.28|14.49|14.29|14.44|14.24|31
1654337100000|2022-06-04 10:05:00|14.47|14.27|14.41|14.21|14.48|14.28|14.41|14.21|25
1654337400000|2022-06-04 10:10:00|14.42|14.22|14.45|14.25|14.47|14.27|14.42|14.22|18
1654337700000|2022-06-04 10:15:00|14.46|14.26|14.45|14.25|14.48|14.28|14.45|14.25|18
1654338000000|2022-06-04 10:20:00|14.44|14.24|14.44|14.24|14.46|14.26|14.43|14.23|15
1654338300000|2022-06-04 10:25:00|14.45|14.25|14.42|14.22|14.45|14.25|14.41|14.21|44
1654338600000|2022-06-04 10:30:00|14.41|14.21|14.38|14.18|14.41|14.21|14.38|14.18|28
1654338900000|2022-06-04 10:35:00|14.39|14.19|14.4|14.2|14.41|14.21|14.39|14.19|21
1654339200000|2022-06-04 10:40:00|14.41|14.21|14.4|14.2|14.43|14.23|14.39|14.19|32
1654339500000|2022-06-04 10:45:00|14.41|14.21|14.42|14.22|14.43|14.23|14.4|14.2|22
1654339800000|2022-06-04 10:50:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|29
1654340100000|2022-06-04 10:55:00|14.44|14.24|14.45|14.25|14.46|14.26|14.42|14.22|18
1654340400000|2022-06-04 11:00:00|14.46|14.26|14.48|14.28|14.49|14.29|14.45|14.25|11
1654340700000|2022-06-04 11:05:00|14.47|14.27|14.49|14.29|14.5|14.3|14.47|14.27|9
1654341000000|2022-06-04 11:10:00|14.5|14.3|14.49|14.29|14.51|14.31|14.48|14.28|10
1654341300000|2022-06-04 11:15:00|14.48|14.28|14.51|14.31|14.52|14.32|14.43|14.23|28
1654341600000|2022-06-04 11:20:00|14.5|14.3|14.46|14.26|14.51|14.31|14.46|14.26|7
1654341900000|2022-06-04 11:25:00|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|22
1654342200000|2022-06-04 11:30:00|14.47|14.27|14.53|14.33|14.54|14.34|14.47|14.27|25
1654342500000|2022-06-04 11:35:00|14.52|14.32|14.56|14.36|14.58|14.38|14.52|14.32|43
1654342800000|2022-06-04 11:40:00|14.55|14.35|14.52|14.32|14.55|14.35|14.51|14.31|45
1654343100000|2022-06-04 11:45:00|14.53|14.33|14.5|14.3|14.54|14.34|14.48|14.28|40
1654343400000|2022-06-04 11:50:00|14.51|14.31|14.47|14.27|14.51|14.31|14.43|14.23|37
1654343700000|2022-06-04 11:55:00|14.48|14.28|14.49|14.29|14.51|14.31|14.48|14.28|24
1654344000000|2022-06-04 12:00:00|14.48|14.28|14.47|14.27|14.49|14.29|14.43|14.23|41
1654344300000|2022-06-04 12:05:00|14.48|14.28|14.41|14.21|14.48|14.28|14.39|14.19|46
1654344600000|2022-06-04 12:10:00|14.42|14.22|14.43|14.23|14.45|14.25|14.41|14.21|32
1654344900000|2022-06-04 12:15:00|14.44|14.24|14.4|14.2|14.45|14.25|14.39|14.19|31
1654345200000|2022-06-04 12:20:00|14.39|14.19|14.4|14.2|14.42|14.22|14.39|14.19|28
1654345500000|2022-06-04 12:25:00|14.41|14.21|14.37|14.17|14.41|14.21|14.34|14.14|16
1654345800000|2022-06-04 12:30:00|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|33
1654346100000|2022-06-04 12:35:00|14.37|14.17|14.33|14.13|14.37|14.17|14.33|14.13|33
1654346400000|2022-06-04 12:40:00|14.32|14.12|14.33|14.13|14.34|14.14|14.28|14.08|55
1654346700000|2022-06-04 12:45:00|14.32|14.12|14.31|14.11|14.33|14.13|14.3|14.1|30
1654347000000|2022-06-04 12:50:00|14.3|14.1|14.27|14.07|14.3|14.1|14.24|14.04|59
1654347300000|2022-06-04 12:55:00|14.26|14.06|14.25|14.05|14.28|14.08|14.23|14.03|45
1654347600000|2022-06-04 13:00:00|14.24|14.04|14.33|14.13|14.34|14.14|14.23|14.03|74
1654347900000|2022-06-04 13:05:00|14.32|14.12|14.3|14.1|14.36|14.16|14.29|14.09|31
1654348200000|2022-06-04 13:10:00|14.29|14.09|14.28|14.08|14.31|14.11|14.26|14.06|16
1654348500000|2022-06-04 13:15:00|14.27|14.07|14.31|14.11|14.35|14.15|14.27|14.07|39
1654348800000|2022-06-04 13:20:00|14.32|14.12|14.28|14.08|14.32|14.12|14.28|14.08|11
1654349100000|2022-06-04 13:25:00|14.27|14.07|14.34|14.14|14.34|14.14|14.26|14.06|34
1654349400000|2022-06-04 13:30:00|14.33|14.13|14.29|14.09|14.33|14.13|14.27|14.07|21
1654349700000|2022-06-04 13:35:00|14.28|14.08|14.29|14.09|14.31|14.11|14.28|14.08|18
1654350000000|2022-06-04 13:40:00|14.28|14.08|14.29|14.09|14.32|14.12|14.28|14.08|26
1654350300000|2022-06-04 13:45:00|14.3|14.1|14.26|14.06|14.3|14.1|14.26|14.06|29
1654350600000|2022-06-04 13:50:00|14.27|14.07|14.25|14.05|14.28|14.08|14.24|14.04|23
1654350900000|2022-06-04 13:55:00|14.24|14.04|14.28|14.08|14.31|14.11|14.24|14.04|35
1654351200000|2022-06-04 14:00:00|14.27|14.07|14.27|14.07|14.28|14.08|14.2|14|47
1654351500000|2022-06-04 14:05:00|14.26|14.06|14.15|13.95|14.26|14.06|14.15|13.95|65
1654351800000|2022-06-04 14:10:00|14.16|13.96|14.17|13.97|14.21|14.01|14.14|13.94|44
1654352100000|2022-06-04 14:15:00|14.16|13.96|14.16|13.96|14.18|13.98|14.16|13.96|49
1654352400000|2022-06-04 14:20:00|14.15|13.95|14.22|14.02|14.24|14.04|14.15|13.95|72
1654352700000|2022-06-04 14:25:00|14.21|14.01|14.29|14.09|14.31|14.11|14.2|14|69
1654353000000|2022-06-04 14:30:00|14.3|14.1|14.34|14.14|14.38|14.18|14.3|14.1|67
1654353300000|2022-06-04 14:35:00|14.35|14.15|14.27|14.07|14.37|14.17|14.26|14.06|49
1654353600000|2022-06-04 14:40:00|14.26|14.06|14.31|14.11|14.34|14.14|14.26|14.06|55
1654353900000|2022-06-04 14:45:00|14.32|14.12|14.29|14.09|14.34|14.14|14.29|14.09|56
1654354200000|2022-06-04 14:50:00|14.3|14.1|14.31|14.11|14.33|14.13|14.3|14.1|26
1654354500000|2022-06-04 14:55:00|14.32|14.12|14.32|14.12|14.33|14.13|14.29|14.09|31
1654354800000|2022-06-04 15:00:00|14.31|14.11|14.28|14.08|14.33|14.13|14.28|14.08|24
1654355100000|2022-06-04 15:05:00|14.27|14.07|14.29|14.09|14.3|14.1|14.25|14.05|16
1654355400000|2022-06-04 15:10:00|14.3|14.1|14.28|14.08|14.3|14.1|14.28|14.08|37
1654355700000|2022-06-04 15:15:00|14.29|14.09|14.25|14.05|14.29|14.09|14.24|14.04|49
1654356000000|2022-06-04 15:20:00|14.24|14.04|14.24|14.04|14.26|14.06|14.23|14.03|33
1654356300000|2022-06-04 15:25:00|14.25|14.05|14.29|14.09|14.31|14.11|14.25|14.05|39
1654356600000|2022-06-04 15:30:00|14.28|14.08|14.29|14.09|14.3|14.1|14.28|14.08|26
1654356900000|2022-06-04 15:35:00|14.3|14.1|14.3|14.1|14.31|14.11|14.29|14.09|21
1654357200000|2022-06-04 15:40:00|14.29|14.09|14.28|14.08|14.3|14.1|14.27|14.07|58
1654357500000|2022-06-04 15:45:00|14.29|14.09|14.28|14.08|14.29|14.09|14.27|14.07|22
1654357800000|2022-06-04 15:50:00|14.27|14.07|14.3|14.1|14.3|14.1|14.27|14.07|16
1654358100000|2022-06-04 15:55:00|14.31|14.11|14.32|14.12|14.33|14.13|14.3|14.1|18
1654358400000|2022-06-04 16:00:00|14.31|14.11|14.31|14.11|14.32|14.12|14.29|14.09|35
1654358700000|2022-06-04 16:05:00|14.3|14.1|14.3|14.1|14.33|14.13|14.3|14.1|13
1654359000000|2022-06-04 16:10:00|14.29|14.09|14.29|14.09|14.3|14.1|14.28|14.08|15
1654359300000|2022-06-04 16:15:00|14.3|14.1|14.29|14.09|14.33|14.13|14.29|14.09|20
1654359600000|2022-06-04 16:20:00|14.3|14.1|14.28|14.08|14.3|14.1|14.26|14.06|33
1654359900000|2022-06-04 16:25:00|14.27|14.07|14.28|14.08|14.29|14.09|14.27|14.07|26
1654360200000|2022-06-04 16:30:00|14.27|14.07|14.25|14.05|14.28|14.08|14.25|14.05|5
1654360500000|2022-06-04 16:35:00|14.24|14.04|14.24|14.04|14.24|14.04|14.22|14.02|23
1654360800000|2022-06-04 16:40:00|14.25|14.05|14.24|14.04|14.25|14.05|14.24|14.04|14
1654361100000|2022-06-04 16:45:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|5
1654361400000|2022-06-04 16:50:00|14.22|14.02|14.22|14.02|14.24|14.04|14.22|14.02|17
1654361700000|2022-06-04 16:55:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|15
1654362000000|2022-06-04 17:00:00|14.2|14|14.2|14|14.23|14.03|14.2|14|35
1654362300000|2022-06-04 17:05:00|14.19|13.99|14.19|13.99|14.2|14|14.17|13.97|13
1654362600000|2022-06-04 17:10:00|14.18|13.98|14.19|13.99|14.2|14|14.18|13.98|14
1654362900000|2022-06-04 17:15:00|14.2|14|14.19|13.99|14.2|14|14.16|13.96|36
1654363200000|2022-06-04 17:20:00|14.2|14|14.2|14|14.2|14|14.19|13.99|3
1654363500000|2022-06-04 17:25:00|14.21|14.01|14.21|14.01|14.23|14.03|14.2|14|13
1654363800000|2022-06-04 17:30:00|14.22|14.02|14.25|14.05|14.25|14.05|14.18|13.98|32
1654364100000|2022-06-04 17:35:00|14.24|14.04|14.29|14.09|14.31|14.11|14.24|14.04|25
1654364400000|2022-06-04 17:40:00|14.3|14.1|14.31|14.11|14.32|14.12|14.29|14.09|20
1654364700000|2022-06-04 17:45:00|14.3|14.1|14.33|14.13|14.35|14.15|14.3|14.1|20
1654365000000|2022-06-04 17:50:00|14.34|14.14|14.36|14.16|14.38|14.18|14.33|14.13|29
1654365300000|2022-06-04 17:55:00|14.37|14.17|14.38|14.18|14.38|14.18|14.37|14.17|2
1654365600000|2022-06-04 18:00:00|14.36|14.16|14.42|14.22|14.43|14.23|14.35|14.15|33
1654365900000|2022-06-04 18:05:00|14.41|14.21|14.43|14.23|14.47|14.27|14.4|14.2|30
1654366200000|2022-06-04 18:10:00|14.42|14.22|14.43|14.23|14.44|14.24|14.4|14.2|22
1654366500000|2022-06-04 18:15:00|14.44|14.24|14.43|14.23|14.44|14.24|14.39|14.19|39
1654366800000|2022-06-04 18:20:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|22
1654367100000|2022-06-04 18:25:00|14.42|14.22|14.42|14.22|14.43|14.23|14.4|14.2|21
1654367400000|2022-06-04 18:30:00|14.41|14.21|14.46|14.26|14.46|14.26|14.41|14.21|45
1654367700000|2022-06-04 18:35:00|14.45|14.25|14.48|14.28|14.49|14.29|14.44|14.24|39
1654368000000|2022-06-04 18:40:00|14.47|14.27|14.44|14.24|14.49|14.29|14.42|14.22|48
1654368300000|2022-06-04 18:45:00|14.45|14.25|14.44|14.24|14.5|14.3|14.42|14.22|40
1654368600000|2022-06-04 18:50:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|24
1654368900000|2022-06-04 18:55:00|14.43|14.23|14.43|14.23|14.45|14.25|14.43|14.23|19
1654369200000|2022-06-04 19:00:00|14.44|14.24|14.41|14.21|14.44|14.24|14.38|14.18|48
1654369500000|2022-06-04 19:05:00|14.4|14.2|14.38|14.18|14.42|14.22|14.37|14.17|25
1654369800000|2022-06-04 19:10:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|39
1654370100000|2022-06-04 19:15:00|14.38|14.18|14.37|14.17|14.38|14.18|14.34|14.14|40
1654370400000|2022-06-04 19:20:00|14.38|14.18|14.37|14.17|14.39|14.19|14.35|14.15|28
1654370700000|2022-06-04 19:25:00|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|10
1654371000000|2022-06-04 19:30:00|14.36|14.16|14.35|14.15|14.37|14.17|14.33|14.13|30
1654371300000|2022-06-04 19:35:00|14.36|14.16|14.33|14.13|14.36|14.16|14.33|14.13|28
1654371600000|2022-06-04 19:40:00|14.32|14.12|14.34|14.14|14.35|14.15|14.32|14.12|43
1654371900000|2022-06-04 19:45:00|14.35|14.15|14.34|14.14|14.37|14.17|14.33|14.13|20
1654372200000|2022-06-04 19:50:00|14.33|14.13|14.34|14.14|14.36|14.16|14.33|14.13|24
1654372500000|2022-06-04 19:55:00|14.33|14.13|14.35|14.15|14.36|14.16|14.33|14.13|25
1654372800000|2022-06-04 20:00:00|14.34|14.14|14.42|14.22|14.43|14.23|14.33|14.13|33
1654373100000|2022-06-04 20:05:00|14.43|14.23|14.44|14.24|14.46|14.26|14.42|14.22|22
1654373400000|2022-06-04 20:10:00|14.45|14.25|14.37|14.17|14.45|14.25|14.37|14.17|29
1654373700000|2022-06-04 20:15:00|14.38|14.18|14.45|14.25|14.47|14.27|14.37|14.17|24
1654374000000|2022-06-04 20:20:00|14.46|14.26|14.44|14.24|14.47|14.27|14.44|14.24|19
1654374300000|2022-06-04 20:25:00|14.45|14.25|14.43|14.23|14.46|14.26|14.43|14.23|29
1654374600000|2022-06-04 20:30:00|14.44|14.24|14.47|14.27|14.48|14.28|14.42|14.22|26
1654374900000|2022-06-04 20:35:00|14.48|14.28|14.45|14.25|14.48|14.28|14.44|14.24|8
1654375200000|2022-06-04 20:40:00|14.44|14.24|14.46|14.26|14.47|14.27|14.44|14.24|29
1654375500000|2022-06-04 20:45:00|14.47|14.27|14.45|14.25|14.48|14.28|14.44|14.24|19
1654375800000|2022-06-04 20:50:00|14.44|14.24|14.47|14.27|14.47|14.27|14.42|14.22|34
1654376100000|2022-06-04 20:55:00|14.46|14.26|14.46|14.26|14.48|14.28|14.44|14.24|17
1654376400000|2022-06-04 21:00:00|14.47|14.27|14.47|14.27|14.5|14.3|14.46|14.26|18
1654376700000|2022-06-04 21:05:00|14.46|14.26|14.46|14.26|14.47|14.27|14.44|14.24|23
1654377000000|2022-06-04 21:10:00|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|7
1654377300000|2022-06-04 21:15:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|19
1654377600000|2022-06-04 21:20:00|14.45|14.25|14.49|14.29|14.5|14.3|14.45|14.25|11
1654377900000|2022-06-04 21:25:00|14.5|14.3|14.51|14.31|14.51|14.31|14.49|14.29|4
1654378200000|2022-06-04 21:30:00|14.52|14.32|14.54|14.34|14.54|14.34|14.5|14.3|19
1654378500000|2022-06-04 21:35:00|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|24
1654378800000|2022-06-04 21:40:00|14.57|14.37|14.57|14.37|14.62|14.42|14.55|14.35|96
1654379100000|2022-06-04 21:45:00|14.56|14.36|14.53|14.33|14.57|14.37|14.5|14.3|42
1654379400000|2022-06-04 21:50:00|14.52|14.32|14.52|14.32|14.54|14.34|14.51|14.31|21
1654379700000|2022-06-04 21:55:00|14.51|14.31|14.53|14.33|14.53|14.33|14.49|14.29|23
1654380000000|2022-06-04 22:00:00|14.54|14.34|14.56|14.36|14.56|14.36|14.48|14.28|59
1654380300000|2022-06-04 22:05:00|14.57|14.37|14.61|14.41|14.62|14.42|14.55|14.35|67
1654380600000|2022-06-04 22:10:00|14.62|14.42|14.59|14.39|14.62|14.42|14.57|14.37|22
1654380900000|2022-06-04 22:15:00|14.58|14.38|14.56|14.36|14.61|14.41|14.55|14.35|43
1654381200000|2022-06-04 22:20:00|14.57|14.37|14.57|14.37|14.58|14.38|14.54|14.34|15
1654381500000|2022-06-04 22:25:00|14.56|14.36|14.52|14.32|14.56|14.36|14.51|14.31|31
1654381800000|2022-06-04 22:30:00|14.53|14.33|14.46|14.26|14.55|14.35|14.46|14.26|22
1654382100000|2022-06-04 22:35:00|14.45|14.25|14.46|14.26|14.46|14.26|14.44|14.24|18
1654382400000|2022-06-04 22:40:00|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|7
1654382700000|2022-06-04 22:45:00|14.46|14.26|14.43|14.23|14.48|14.28|14.42|14.22|16
1654383000000|2022-06-04 22:50:00|14.42|14.22|14.41|14.21|14.42|14.22|14.41|14.21|2
1654383300000|2022-06-04 22:55:00|14.42|14.22|14.39|14.19|14.43|14.23|14.39|14.19|16
1654383600000|2022-06-04 23:00:00|14.4|14.2|14.42|14.22|14.42|14.22|14.36|14.16|30
1654383900000|2022-06-04 23:05:00|14.43|14.23|14.43|14.23|14.45|14.25|14.41|14.21|21
1654384200000|2022-06-04 23:10:00|14.44|14.24|14.42|14.22|14.45|14.25|14.41|14.21|19
1654384500000|2022-06-04 23:15:00|14.41|14.21|14.39|14.19|14.42|14.22|14.38|14.18|23
1654384800000|2022-06-04 23:20:00|14.38|14.18|14.41|14.21|14.42|14.22|14.37|14.17|42
1654385100000|2022-06-04 23:25:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|37
1654385400000|2022-06-04 23:30:00|14.41|14.21|14.41|14.21|14.42|14.22|14.39|14.19|33
1654385700000|2022-06-04 23:35:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|29
1654386000000|2022-06-04 23:40:00|14.41|14.21|14.4|14.2|14.41|14.21|14.38|14.18|14
1654386300000|2022-06-04 23:45:00|14.39|14.19|14.43|14.23|14.46|14.26|14.39|14.19|11
1654386600000|2022-06-04 23:50:00|14.44|14.24|14.44|14.24|14.46|14.26|14.43|14.23|17
1654386900000|2022-06-04 23:55:00|14.45|14.25|14.44|14.24|14.45|14.25|14.43|14.23|16
1654387200000|2022-06-05 00:00:00|14.45|14.25|14.48|14.28|14.49|14.29|14.43|14.23|60
1654387500000|2022-06-05 00:05:00|14.46|14.26|14.46|14.26|14.49|14.29|14.46|14.26|25
1654387800000|2022-06-05 00:10:00|14.47|14.27|14.47|14.27|14.49|14.29|14.46|14.26|33
1654388100000|2022-06-05 00:15:00|14.46|14.26|14.45|14.25|14.48|14.28|14.44|14.24|42
1654388400000|2022-06-05 00:20:00|14.46|14.26|14.45|14.25|14.47|14.27|14.43|14.23|46
1654388700000|2022-06-05 00:25:00|14.44|14.24|14.42|14.22|14.45|14.25|14.42|14.22|15
1654389000000|2022-06-05 00:30:00|14.43|14.23|14.4|14.2|14.43|14.23|14.36|14.16|30
1654389300000|2022-06-05 00:35:00|14.42|14.22|14.35|14.15|14.42|14.22|14.34|14.14|32
1654389600000|2022-06-05 00:40:00|14.36|14.16|14.31|14.11|14.38|14.18|14.26|14.06|132
1654389900000|2022-06-05 00:45:00|14.3|14.1|14.32|14.12|14.33|14.13|14.3|14.1|27
1654390200000|2022-06-05 00:50:00|14.33|14.13|14.29|14.09|14.34|14.14|14.29|14.09|55
1654390500000|2022-06-05 00:55:00|14.28|14.08|14.25|14.05|14.3|14.1|14.25|14.05|48
1654390800000|2022-06-05 01:00:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|50
1654391100000|2022-06-05 01:05:00|14.24|14.04|14.23|14.03|14.26|14.06|14.22|14.02|42
1654391400000|2022-06-05 01:10:00|14.24|14.04|14.2|14|14.24|14.04|14.2|14|47
1654391700000|2022-06-05 01:15:00|14.19|13.99|14.22|14.02|14.25|14.05|14.19|13.99|43
1654392000000|2022-06-05 01:20:00|14.23|14.03|14.25|14.05|14.25|14.05|14.22|14.02|25
1654392300000|2022-06-05 01:25:00|14.26|14.06|14.28|14.08|14.29|14.09|14.25|14.05|37
1654392600000|2022-06-05 01:30:00|14.27|14.07|14.27|14.07|14.3|14.1|14.26|14.06|23
1654392900000|2022-06-05 01:35:00|14.26|14.06|14.26|14.06|14.27|14.07|14.23|14.03|29
1654393200000|2022-06-05 01:40:00|14.27|14.07|14.31|14.11|14.32|14.12|14.27|14.07|23
1654393500000|2022-06-05 01:45:00|14.32|14.12|14.29|14.09|14.33|14.13|14.28|14.08|48
1654393800000|2022-06-05 01:50:00|14.3|14.1|14.31|14.11|14.33|14.13|14.28|14.08|26
1654394100000|2022-06-05 01:55:00|14.32|14.12|14.26|14.06|14.34|14.14|14.25|14.05|45
1654394400000|2022-06-05 02:00:00|14.25|14.05|14.29|14.09|14.32|14.12|14.24|14.04|43
1654394700000|2022-06-05 02:05:00|14.28|14.08|14.33|14.13|14.34|14.14|14.28|14.08|32
1654395000000|2022-06-05 02:10:00|14.32|14.12|14.35|14.15|14.36|14.16|14.32|14.12|36
1654395300000|2022-06-05 02:15:00|14.34|14.14|14.37|14.17|14.39|14.19|14.34|14.14|26
1654395600000|2022-06-05 02:20:00|14.36|14.16|14.38|14.18|14.38|14.18|14.35|14.15|21
1654395900000|2022-06-05 02:25:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|8
1654396200000|2022-06-05 02:30:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|33
1654396500000|2022-06-05 02:35:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|18
1654396800000|2022-06-05 02:40:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|23
1654397100000|2022-06-05 02:45:00|14.39|14.19|14.44|14.24|14.44|14.24|14.39|14.19|18
1654397400000|2022-06-05 02:50:00|14.43|14.23|14.41|14.21|14.43|14.23|14.39|14.19|31
1654397700000|2022-06-05 02:55:00|14.42|14.22|14.42|14.22|14.45|14.25|14.4|14.2|41
1654398000000|2022-06-05 03:00:00|14.43|14.23|14.38|14.18|14.44|14.24|14.36|14.16|20
1654398300000|2022-06-05 03:05:00|14.37|14.17|14.41|14.21|14.41|14.21|14.37|14.17|17
1654398600000|2022-06-05 03:10:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|8
1654398900000|2022-06-05 03:15:00|14.4|14.2|14.42|14.22|14.42|14.22|14.4|14.2|15
1654399200000|2022-06-05 03:20:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|8
1654399500000|2022-06-05 03:25:00|14.45|14.25|14.38|14.18|14.45|14.25|14.38|14.18|30
1654399800000|2022-06-05 03:30:00|14.39|14.19|14.38|14.18|14.4|14.2|14.38|14.18|28
1654400100000|2022-06-05 03:35:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|28
1654400400000|2022-06-05 03:40:00|14.37|14.17|14.35|14.15|14.37|14.17|14.34|14.14|17
1654400700000|2022-06-05 03:45:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|23
1654401000000|2022-06-05 03:50:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|23
1654401300000|2022-06-05 03:55:00|14.32|14.12|14.32|14.12|14.33|14.13|14.32|14.12|5
1654401600000|2022-06-05 04:00:00|14.33|14.13|14.34|14.14|14.36|14.16|14.32|14.12|32
1654401900000|2022-06-05 04:05:00|14.33|14.13|14.27|14.07|14.36|14.16|14.27|14.07|33
1654402200000|2022-06-05 04:10:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|19
1654402500000|2022-06-05 04:15:00|14.25|14.05|14.27|14.07|14.28|14.08|14.25|14.05|23
1654402800000|2022-06-05 04:20:00|14.26|14.06|14.24|14.04|14.27|14.07|14.23|14.03|19
1654403100000|2022-06-05 04:25:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|32
1654403400000|2022-06-05 04:30:00|14.25|14.05|14.25|14.05|14.27|14.07|14.25|14.05|23
1654403700000|2022-06-05 04:35:00|14.26|14.06|14.27|14.07|14.3|14.1|14.25|14.05|21
1654404000000|2022-06-05 04:40:00|14.28|14.08|14.29|14.09|14.31|14.11|14.28|14.08|14
1654404300000|2022-06-05 04:45:00|14.3|14.1|14.3|14.1|14.31|14.11|14.28|14.08|36
1654404600000|2022-06-05 04:50:00|14.31|14.11|14.29|14.09|14.31|14.11|14.29|14.09|23
1654404900000|2022-06-05 04:55:00|14.28|14.08|14.27|14.07|14.29|14.09|14.27|14.07|22
1654405200000|2022-06-05 05:00:00|14.28|14.08|14.29|14.09|14.3|14.1|14.28|14.08|10
1654405500000|2022-06-05 05:05:00|14.28|14.08|14.3|14.1|14.3|14.1|14.28|14.08|11
1654405800000|2022-06-05 05:10:00|14.29|14.09|14.31|14.11|14.32|14.12|14.29|14.09|15
1654406100000|2022-06-05 05:15:00|14.3|14.1|14.31|14.11|14.32|14.12|14.3|14.1|52
1654406400000|2022-06-05 05:20:00|14.32|14.12|14.34|14.14|14.35|14.15|14.31|14.11|9
1654406700000|2022-06-05 05:25:00|14.33|14.13|14.34|14.14|14.35|14.15|14.32|14.12|16
1654407000000|2022-06-05 05:30:00|14.35|14.15|14.35|14.15|14.37|14.17|14.34|14.14|27
1654407300000|2022-06-05 05:35:00|14.36|14.16|14.35|14.15|14.36|14.16|14.34|14.14|14
1654407600000|2022-06-05 05:40:00|14.34|14.14|14.38|14.18|14.38|14.18|14.34|14.14|21
1654407900000|2022-06-05 05:45:00|14.37|14.17|14.41|14.21|14.44|14.24|14.37|14.17|25
1654408200000|2022-06-05 05:50:00|14.42|14.22|14.45|14.25|14.45|14.25|14.41|14.21|30
1654408500000|2022-06-05 05:55:00|14.46|14.26|14.43|14.23|14.48|14.28|14.42|14.22|25
1654408800000|2022-06-05 06:00:00|14.44|14.24|14.43|14.23|14.45|14.25|14.39|14.19|32
1654409100000|2022-06-05 06:05:00|14.42|14.22|14.48|14.28|14.48|14.28|14.42|14.22|29
1654409400000|2022-06-05 06:10:00|14.47|14.27|14.48|14.28|14.49|14.29|14.46|14.26|20
1654409700000|2022-06-05 06:15:00|14.49|14.29|14.5|14.3|14.5|14.3|14.48|14.28|16
1654410000000|2022-06-05 06:20:00|14.49|14.29|14.46|14.26|14.49|14.29|14.44|14.24|30
1654410300000|2022-06-05 06:25:00|14.47|14.27|14.48|14.28|14.5|14.3|14.46|14.26|22
1654410600000|2022-06-05 06:30:00|14.47|14.27|14.48|14.28|14.5|14.3|14.47|14.27|45
1654410900000|2022-06-05 06:35:00|14.49|14.29|14.53|14.33|14.53|14.33|14.48|14.28|15
1654411200000|2022-06-05 06:40:00|14.52|14.32|14.49|14.29|14.52|14.32|14.49|14.29|10
1654411500000|2022-06-05 06:45:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|16
1654411800000|2022-06-05 06:50:00|14.48|14.28|14.48|14.28|14.49|14.29|14.46|14.26|45
1654412100000|2022-06-05 06:55:00|14.47|14.27|14.46|14.26|14.48|14.28|14.46|14.26|40
1654412400000|2022-06-05 07:00:00|14.47|14.27|14.44|14.24|14.47|14.27|14.43|14.23|22
1654412700000|2022-06-05 07:05:00|14.43|14.23|14.5|14.3|14.51|14.31|14.43|14.23|28
1654413000000|2022-06-05 07:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.5|14.3|20
1654413300000|2022-06-05 07:15:00|14.49|14.29|14.43|14.23|14.49|14.29|14.43|14.23|23
1654413600000|2022-06-05 07:20:00|14.44|14.24|14.51|14.31|14.51|14.31|14.43|14.23|26
1654413900000|2022-06-05 07:25:00|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|24
1654414200000|2022-06-05 07:30:00|14.5|14.3|14.48|14.28|14.53|14.33|14.47|14.27|41
1654414500000|2022-06-05 07:35:00|14.47|14.27|14.47|14.27|14.47|14.27|14.45|14.25|17
1654414800000|2022-06-05 07:40:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|21
1654415100000|2022-06-05 07:45:00|14.47|14.27|14.45|14.25|14.48|14.28|14.45|14.25|21
1654415400000|2022-06-05 07:50:00|14.46|14.26|14.42|14.22|14.48|14.28|14.41|14.21|17
1654415700000|2022-06-05 07:55:00|14.41|14.21|14.38|14.18|14.41|14.21|14.38|14.18|30
1654416000000|2022-06-05 08:00:00|14.39|14.19|14.43|14.23|14.45|14.25|14.38|14.18|19
1654416300000|2022-06-05 08:05:00|14.44|14.24|14.47|14.27|14.49|14.29|14.43|14.23|24
1654416600000|2022-06-05 08:10:00|14.48|14.28|14.47|14.27|14.49|14.29|14.45|14.25|34
1654416900000|2022-06-05 08:15:00|14.48|14.28|14.52|14.32|14.53|14.33|14.44|14.24|39
1654417200000|2022-06-05 08:20:00|14.53|14.33|14.56|14.36|14.56|14.36|14.52|14.32|24
1654417500000|2022-06-05 08:25:00|14.55|14.35|14.53|14.33|14.56|14.36|14.51|14.31|29
1654417800000|2022-06-05 08:30:00|14.54|14.34|14.54|14.34|14.57|14.37|14.53|14.33|39
1654418100000|2022-06-05 08:35:00|14.55|14.35|14.55|14.35|14.56|14.36|14.54|14.34|25
1654418400000|2022-06-05 08:40:00|14.54|14.34|14.54|14.34|14.56|14.36|14.53|14.33|17
1654418700000|2022-06-05 08:45:00|14.55|14.35|14.55|14.35|14.57|14.37|14.55|14.35|19
1654419000000|2022-06-05 08:50:00|14.56|14.36|14.55|14.35|14.56|14.36|14.54|14.34|16
1654419300000|2022-06-05 08:55:00|14.56|14.36|14.53|14.33|14.56|14.36|14.53|14.33|28
1654419600000|2022-06-05 09:00:00|14.52|14.32|14.55|14.35|14.56|14.36|14.5|14.3|40
1654419900000|2022-06-05 09:05:00|14.54|14.34|14.5|14.3|14.56|14.36|14.5|14.3|61
1654420200000|2022-06-05 09:10:00|14.51|14.31|14.49|14.29|14.51|14.31|14.47|14.27|41
1654420500000|2022-06-05 09:15:00|14.5|14.3|14.54|14.34|14.55|14.35|14.5|14.3|35
1654420800000|2022-06-05 09:20:00|14.55|14.35|14.52|14.32|14.55|14.35|14.51|14.31|20
1654421100000|2022-06-05 09:25:00|14.53|14.33|14.55|14.35|14.56|14.36|14.53|14.33|31
1654421400000|2022-06-05 09:30:00|14.54|14.34|14.55|14.35|14.57|14.37|14.54|14.34|34
1654421700000|2022-06-05 09:35:00|14.54|14.34|14.55|14.35|14.55|14.35|14.5|14.3|33
1654422000000|2022-06-05 09:40:00|14.54|14.34|14.56|14.36|14.6|14.4|14.54|14.34|44
1654422300000|2022-06-05 09:45:00|14.57|14.37|14.55|14.35|14.57|14.37|14.54|14.34|45
1654422600000|2022-06-05 09:50:00|14.56|14.36|14.56|14.36|14.57|14.37|14.53|14.33|35
1654422900000|2022-06-05 09:55:00|14.55|14.35|14.56|14.36|14.57|14.37|14.55|14.35|18
1654423200000|2022-06-05 10:00:00|14.55|14.35|14.55|14.35|14.56|14.36|14.53|14.33|13
1654423500000|2022-06-05 10:05:00|14.56|14.36|14.56|14.36|14.57|14.37|14.54|14.34|21
1654423800000|2022-06-05 10:10:00|14.55|14.35|14.56|14.36|14.58|14.38|14.55|14.35|16
1654424100000|2022-06-05 10:15:00|14.55|14.35|14.55|14.35|14.58|14.38|14.54|14.34|25
1654424400000|2022-06-05 10:20:00|14.54|14.34|14.52|14.32|14.55|14.35|14.51|14.31|15
1654424700000|2022-06-05 10:25:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|31
1654425000000|2022-06-05 10:30:00|14.52|14.32|14.52|14.32|14.53|14.33|14.5|14.3|43
1654425300000|2022-06-05 10:35:00|14.51|14.31|14.52|14.32|14.52|14.32|14.5|14.3|6
1654425600000|2022-06-05 10:40:00|14.51|14.31|14.5|14.3|14.52|14.32|14.48|14.28|24
1654425900000|2022-06-05 10:45:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|14
1654426200000|2022-06-05 10:50:00|14.51|14.31|14.48|14.28|14.52|14.32|14.47|14.27|18
1654426500000|2022-06-05 10:55:00|14.47|14.27|14.47|14.27|14.49|14.29|14.47|14.27|21
1654426800000|2022-06-05 11:00:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|20
1654427100000|2022-06-05 11:05:00|14.5|14.3|14.46|14.26|14.51|14.31|14.46|14.26|11
1654427400000|2022-06-05 11:10:00|14.47|14.27|14.49|14.29|14.49|14.29|14.46|14.26|15
1654427700000|2022-06-05 11:15:00|14.48|14.28|14.48|14.28|14.5|14.3|14.48|14.28|5
1654428000000|2022-06-05 11:20:00|14.49|14.29|14.53|14.33|14.53|14.33|14.48|14.28|27
1654428300000|2022-06-05 11:25:00|14.52|14.32|14.57|14.37|14.57|14.37|14.52|14.32|24
1654428600000|2022-06-05 11:30:00|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|25
1654428900000|2022-06-05 11:35:00|14.55|14.35|14.55|14.35|14.57|14.37|14.55|14.35|17
1654429200000|2022-06-05 11:40:00|14.56|14.36|14.56|14.36|14.57|14.37|14.54|14.34|9
1654429500000|2022-06-05 11:45:00|14.57|14.37|14.53|14.33|14.57|14.37|14.53|14.33|15
1654429800000|2022-06-05 11:50:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|34
1654430100000|2022-06-05 11:55:00|14.54|14.34|14.56|14.36|14.57|14.37|14.54|14.34|15
1654430400000|2022-06-05 12:00:00|14.57|14.37|14.57|14.37|14.57|14.37|14.55|14.35|13
1654430700000|2022-06-05 12:05:00|14.56|14.36|14.57|14.37|14.57|14.37|14.55|14.35|20
1654431000000|2022-06-05 12:10:00|14.56|14.36|14.57|14.37|14.57|14.37|14.54|14.34|22
1654431300000|2022-06-05 12:15:00|14.56|14.36|14.56|14.36|14.56|14.36|14.54|14.34|37
1654431600000|2022-06-05 12:20:00|14.57|14.37|14.56|14.36|14.58|14.38|14.55|14.35|40
1654431900000|2022-06-05 12:25:00|14.55|14.35|14.56|14.36|14.58|14.38|14.55|14.35|27
1654432200000|2022-06-05 12:30:00|14.57|14.37|14.55|14.35|14.57|14.37|14.54|14.34|33
1654432500000|2022-06-05 12:35:00|14.54|14.34|14.54|14.34|14.55|14.35|14.53|14.33|13
1654432800000|2022-06-05 12:40:00|14.53|14.33|14.53|14.33|14.55|14.35|14.52|14.32|31
1654433100000|2022-06-05 12:45:00|14.54|14.34|14.56|14.36|14.56|14.36|14.53|14.33|15
1654433400000|2022-06-05 12:50:00|14.55|14.35|14.57|14.37|14.58|14.38|14.55|14.35|29
1654433700000|2022-06-05 12:55:00|14.58|14.38|14.57|14.37|14.58|14.38|14.56|14.36|34
1654434000000|2022-06-05 13:00:00|14.58|14.38|14.63|14.43|14.64|14.44|14.56|14.36|45
1654434300000|2022-06-05 13:05:00|14.64|14.44|14.63|14.43|14.66|14.46|14.62|14.42|32
1654434600000|2022-06-05 13:10:00|14.64|14.44|14.65|14.45|14.66|14.46|14.63|14.43|28
1654434900000|2022-06-05 13:15:00|14.66|14.46|14.68|14.48|14.69|14.49|14.64|14.44|27
1654435200000|2022-06-05 13:20:00|14.69|14.49|14.7|14.5|14.71|14.51|14.65|14.45|37
1654435500000|2022-06-05 13:25:00|14.71|14.51|14.64|14.44|14.72|14.52|14.64|14.44|36
1654435800000|2022-06-05 13:30:00|14.65|14.45|14.63|14.43|14.66|14.46|14.58|14.38|55
1654436100000|2022-06-05 13:35:00|14.62|14.42|14.64|14.44|14.64|14.44|14.62|14.42|7
1654436400000|2022-06-05 13:40:00|14.63|14.43|14.58|14.38|14.63|14.43|14.57|14.37|26
1654436700000|2022-06-05 13:45:00|14.57|14.37|14.59|14.39|14.6|14.4|14.57|14.37|23
1654437000000|2022-06-05 13:50:00|14.58|14.38|14.51|14.31|14.59|14.39|14.5|14.3|38
1654437300000|2022-06-05 13:55:00|14.5|14.3|14.48|14.28|14.52|14.32|14.46|14.26|49
1654437600000|2022-06-05 14:00:00|14.47|14.27|14.49|14.29|14.5|14.3|14.46|14.26|37
1654437900000|2022-06-05 14:05:00|14.5|14.3|14.52|14.32|14.53|14.33|14.49|14.29|29
1654438200000|2022-06-05 14:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.5|14.3|18
1654438500000|2022-06-05 14:15:00|14.49|14.29|14.57|14.37|14.57|14.37|14.48|14.28|37
1654438800000|2022-06-05 14:20:00|14.58|14.38|14.56|14.36|14.58|14.38|14.54|14.34|40
1654439100000|2022-06-05 14:25:00|14.57|14.37|14.55|14.35|14.57|14.37|14.52|14.32|36
1654439400000|2022-06-05 14:30:00|14.56|14.36|14.58|14.38|14.6|14.4|14.54|14.34|27
1654439700000|2022-06-05 14:35:00|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|15
1654440000000|2022-06-05 14:40:00|14.6|14.4|14.6|14.4|14.62|14.42|14.59|14.39|29
1654440300000|2022-06-05 14:45:00|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|14
1654440600000|2022-06-05 14:50:00|14.61|14.41|14.63|14.43|14.63|14.43|14.6|14.4|15
1654440900000|2022-06-05 14:55:00|14.64|14.44|14.6|14.4|14.64|14.44|14.6|14.4|19
1654441200000|2022-06-05 15:00:00|14.61|14.41|14.57|14.37|14.64|14.44|14.56|14.36|42
1654441500000|2022-06-05 15:05:00|14.56|14.36|14.61|14.41|14.63|14.43|14.56|14.36|25
1654441800000|2022-06-05 15:10:00|14.62|14.42|14.62|14.42|14.64|14.44|14.6|14.4|31
1654442100000|2022-06-05 15:15:00|14.61|14.41|14.65|14.45|14.66|14.46|14.61|14.41|31
1654442400000|2022-06-05 15:20:00|14.66|14.46|14.69|14.49|14.71|14.51|14.66|14.46|60
1654442700000|2022-06-05 15:25:00|14.68|14.48|14.67|14.47|14.68|14.48|14.66|14.46|36
1654443000000|2022-06-05 15:30:00|14.66|14.46|14.66|14.46|14.68|14.48|14.64|14.44|57
1654443300000|2022-06-05 15:35:00|14.67|14.47|14.69|14.49|14.69|14.49|14.65|14.45|39
1654443600000|2022-06-05 15:40:00|14.68|14.48|14.68|14.48|14.7|14.5|14.67|14.47|27
1654443900000|2022-06-05 15:45:00|14.69|14.49|14.69|14.49|14.69|14.49|14.67|14.47|41
1654444200000|2022-06-05 15:50:00|14.68|14.48|14.68|14.48|14.7|14.5|14.66|14.46|41
1654444500000|2022-06-05 15:55:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|28
1654444800000|2022-06-05 16:00:00|14.71|14.51|14.72|14.52|14.72|14.52|14.68|14.48|40
1654445100000|2022-06-05 16:05:00|14.73|14.53|14.82|14.62|14.84|14.64|14.73|14.53|109
1654445400000|2022-06-05 16:10:00|14.83|14.63|14.78|14.58|14.85|14.65|14.77|14.57|72
1654445700000|2022-06-05 16:15:00|14.79|14.59|14.73|14.53|14.8|14.6|14.7|14.5|55
1654446000000|2022-06-05 16:20:00|14.74|14.54|14.71|14.51|14.76|14.56|14.71|14.51|22
1654446300000|2022-06-05 16:25:00|14.72|14.52|14.67|14.47|14.73|14.53|14.66|14.46|44
1654446600000|2022-06-05 16:30:00|14.66|14.46|14.65|14.45|14.69|14.49|14.62|14.42|53
1654446900000|2022-06-05 16:35:00|14.64|14.44|14.65|14.45|14.66|14.46|14.61|14.41|40
1654447200000|2022-06-05 16:40:00|14.66|14.46|14.62|14.42|14.66|14.46|14.58|14.38|35
1654447500000|2022-06-05 16:45:00|14.63|14.43|14.58|14.38|14.63|14.43|14.58|14.38|22
1654447800000|2022-06-05 16:50:00|14.57|14.37|14.57|14.37|14.59|14.39|14.56|14.36|29
1654448100000|2022-06-05 16:55:00|14.58|14.38|14.57|14.37|14.59|14.39|14.56|14.36|33
1654448400000|2022-06-05 17:00:00|14.58|14.38|14.6|14.4|14.61|14.41|14.54|14.34|41
1654448700000|2022-06-05 17:05:00|14.61|14.41|14.6|14.4|14.63|14.43|14.58|14.38|26
1654449000000|2022-06-05 17:10:00|14.59|14.39|14.59|14.39|14.59|14.39|14.57|14.37|33
1654449300000|2022-06-05 17:15:00|14.58|14.38|14.61|14.41|14.61|14.41|14.58|14.38|48
1654449600000|2022-06-05 17:20:00|14.6|14.4|14.65|14.45|14.65|14.45|14.58|14.38|30
1654449900000|2022-06-05 17:25:00|14.64|14.44|14.67|14.47|14.68|14.48|14.64|14.44|38
1654450200000|2022-06-05 17:30:00|14.66|14.46|14.68|14.48|14.7|14.5|14.65|14.45|47
1654450500000|2022-06-05 17:35:00|14.69|14.49|14.71|14.51|14.71|14.51|14.67|14.47|23
1654450800000|2022-06-05 17:40:00|14.72|14.52|14.67|14.47|14.72|14.52|14.67|14.47|34
1654451100000|2022-06-05 17:45:00|14.68|14.48|14.66|14.46|14.71|14.51|14.65|14.45|49
1654451400000|2022-06-05 17:50:00|14.67|14.47|14.62|14.42|14.67|14.47|14.62|14.42|40
1654451700000|2022-06-05 17:55:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|24
1654452000000|2022-06-05 18:00:00|14.65|14.45|14.65|14.45|14.67|14.47|14.65|14.45|27
1654452300000|2022-06-05 18:05:00|14.64|14.44|14.62|14.42|14.65|14.45|14.62|14.42|19
1654452600000|2022-06-05 18:10:00|14.63|14.43|14.57|14.37|14.63|14.43|14.57|14.37|43
1654452900000|2022-06-05 18:15:00|14.58|14.38|14.59|14.39|14.59|14.39|14.56|14.36|31
1654453200000|2022-06-05 18:20:00|14.58|14.38|14.55|14.35|14.58|14.38|14.55|14.35|16
1654453500000|2022-06-05 18:25:00|14.56|14.36|14.57|14.37|14.57|14.37|14.54|14.34|32
1654453800000|2022-06-05 18:30:00|14.56|14.36|14.55|14.35|14.58|14.38|14.54|14.34|28
1654454100000|2022-06-05 18:35:00|14.54|14.34|14.51|14.31|14.54|14.34|14.51|14.31|14
1654454400000|2022-06-05 18:40:00|14.52|14.32|14.51|14.31|14.53|14.33|14.51|14.31|12
1654454700000|2022-06-05 18:45:00|14.5|14.3|14.55|14.35|14.55|14.35|14.5|14.3|24
1654455000000|2022-06-05 18:50:00|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|13
1654455300000|2022-06-05 18:55:00|14.53|14.33|14.53|14.33|14.54|14.34|14.51|14.31|23
1654455600000|2022-06-05 19:00:00|14.54|14.34|14.53|14.33|14.57|14.37|14.53|14.33|32
1654455900000|2022-06-05 19:05:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|19
1654456200000|2022-06-05 19:10:00|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|15
1654456500000|2022-06-05 19:15:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|10
1654456800000|2022-06-05 19:20:00|14.52|14.32|14.53|14.33|14.55|14.35|14.52|14.32|18
1654457100000|2022-06-05 19:25:00|14.52|14.32|14.64|14.24|14.64|14.34|14.52|14.23|14
1654457400000|2022-06-05 19:30:00|14.63|14.23|14.66|14.26|14.66|14.26|14.63|14.23|6
1654457700000|2022-06-05 19:35:00|14.65|14.25|14.64|14.24|14.66|14.26|14.64|14.24|18
1654458000000|2022-06-05 19:40:00|14.65|14.25|14.65|14.25|14.65|14.25|14.64|14.24|3
1654458300000|2022-06-05 19:45:00|14.66|14.26|14.67|14.27|14.68|14.28|14.66|14.26|12
1654458600000|2022-06-05 19:50:00|14.68|14.28|14.66|14.26|14.7|14.3|14.66|14.26|25
1654458900000|2022-06-05 19:55:00|14.67|14.27|14.65|14.25|14.67|14.27|14.65|14.25|23
1654459200000|2022-06-05 20:00:00|14.66|14.26|14.68|14.28|14.69|14.29|14.66|14.26|35
1654459500000|2022-06-05 20:05:00|14.69|14.29|14.71|14.31|14.71|14.31|14.68|14.28|21
1654459800000|2022-06-05 20:10:00|14.72|14.32|14.7|14.3|14.72|14.32|14.69|14.29|25
1654460100000|2022-06-05 20:15:00|14.71|14.31|14.73|14.33|14.73|14.33|14.68|14.28|31
1654460400000|2022-06-05 20:20:00|14.72|14.32|14.73|14.33|14.74|14.34|14.71|14.31|28
1654460700000|2022-06-05 20:25:00|14.72|14.32|14.73|14.33|14.74|14.34|14.72|14.32|18
1654461000000|2022-06-05 20:30:00|14.74|14.34|14.73|14.33|14.74|14.34|14.72|14.32|20
1654461300000|2022-06-05 20:35:00|14.72|14.32|14.72|14.32|14.73|14.33|14.71|14.31|23
1654461600000|2022-06-05 20:40:00|14.71|14.31|14.7|14.3|14.72|14.32|14.69|14.29|14
1654461900000|2022-06-05 20:45:00|14.69|14.29|14.71|14.31|14.71|14.31|14.69|14.29|13
1654462200000|2022-06-05 20:50:00|14.7|14.3|14.69|14.29|14.71|14.31|14.68|14.28|18
1654462500000|2022-06-05 20:55:00|14.7|14.3|14.68|14.28|14.7|14.3|14.68|14.28|13
1654462800000|2022-06-05 21:00:00|14.67|14.27|14.52|14.32|14.68|14.34|14.52|14.24|17
1654463100000|2022-06-05 21:05:00|14.51|14.31|14.51|14.31|14.53|14.33|14.5|14.3|25
1654463400000|2022-06-05 21:10:00|14.52|14.32|14.55|14.35|14.55|14.35|14.5|14.3|30
1654463700000|2022-06-05 21:15:00|14.54|14.34|14.5|14.3|14.54|14.34|14.49|14.29|35
1654464000000|2022-06-05 21:20:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|7
1654464300000|2022-06-05 21:25:00|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|16
1654464600000|2022-06-05 21:30:00|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1654464900000|2022-06-05 21:35:00|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|3
1654465200000|2022-06-05 21:40:00|14.5|14.3|14.53|14.33|14.53|14.33|14.5|14.3|16
1654465500000|2022-06-05 21:45:00|14.52|14.32|14.55|14.35|14.56|14.36|14.52|14.32|18
1654465800000|2022-06-05 21:50:00|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|2
1654466100000|2022-06-05 21:55:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|12
1654466400000|2022-06-05 22:00:00|14.58|14.38|14.59|14.39|14.59|14.39|14.54|14.34|26
1654466700000|2022-06-05 22:05:00|14.58|14.38|14.61|14.41|14.62|14.42|14.58|14.38|52
1654467000000|2022-06-05 22:10:00|14.6|14.4|14.59|14.39|14.61|14.41|14.58|14.38|34
1654467300000|2022-06-05 22:15:00|14.58|14.38|14.6|14.4|14.61|14.41|14.58|14.38|19
1654467600000|2022-06-05 22:20:00|14.61|14.41|14.61|14.41|14.61|14.41|14.6|14.4|13
1654467900000|2022-06-05 22:25:00|14.6|14.4|14.54|14.34|14.61|14.41|14.54|14.34|21
1654468200000|2022-06-05 22:30:00|14.55|14.35|14.52|14.32|14.55|14.35|14.5|14.3|66
1654468500000|2022-06-05 22:35:00|14.53|14.33|14.54|14.34|14.55|14.35|14.51|14.31|52
1654468800000|2022-06-05 22:40:00|14.55|14.35|14.55|14.35|14.55|14.35|14.53|14.33|19
1654469100000|2022-06-05 22:45:00|14.56|14.36|14.57|14.37|14.6|14.4|14.55|14.35|48
1654469400000|2022-06-05 22:50:00|14.58|14.38|14.57|14.37|14.59|14.39|14.57|14.37|12
1654469700000|2022-06-05 22:55:00|14.58|14.38|14.56|14.36|14.58|14.38|14.54|14.34|24
1654470000000|2022-06-05 23:00:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|31
1654470300000|2022-06-05 23:05:00|14.58|14.38|14.54|14.34|14.58|14.38|14.52|14.32|23
1654470600000|2022-06-05 23:10:00|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|46
1654470900000|2022-06-05 23:15:00|14.57|14.37|14.53|14.33|14.58|14.38|14.5|14.3|45
1654471200000|2022-06-05 23:20:00|14.52|14.32|14.56|14.36|14.57|14.37|14.52|14.32|29
1654471500000|2022-06-05 23:25:00|14.55|14.35|14.47|14.27|14.56|14.36|14.46|14.26|25
1654471800000|2022-06-05 23:30:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|29
1654472100000|2022-06-05 23:35:00|14.47|14.27|14.45|14.25|14.47|14.27|14.43|14.23|37
1654472400000|2022-06-05 23:40:00|14.44|14.24|14.45|14.25|14.47|14.27|14.42|14.22|38
1654472700000|2022-06-05 23:45:00|14.46|14.26|14.45|14.25|14.48|14.28|14.42|14.22|44
1654473000000|2022-06-05 23:50:00|14.46|14.26|14.44|14.24|14.46|14.26|14.42|14.22|37
1654473300000|2022-06-05 23:55:00|14.45|14.25|14.44|14.24|14.46|14.26|14.42|14.22|44
1654473600000|2022-06-06 00:00:00|14.43|14.23|14.44|14.24|14.45|14.25|14.38|14.18|56
1654473900000|2022-06-06 00:05:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|36
1654474200000|2022-06-06 00:10:00|14.45|14.25|14.43|14.23|14.48|14.28|14.42|14.22|39
1654474500000|2022-06-06 00:15:00|14.44|14.24|14.49|14.29|14.5|14.3|14.42|14.22|38
1654474800000|2022-06-06 00:20:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|45
1654475100000|2022-06-06 00:25:00|14.51|14.31|14.49|14.29|14.51|14.31|14.48|14.28|35
1654475400000|2022-06-06 00:30:00|14.5|14.3|14.51|14.31|14.54|14.34|14.5|14.3|36
1654475700000|2022-06-06 00:35:00|14.5|14.3|14.49|14.29|14.51|14.31|14.47|14.27|16
1654476000000|2022-06-06 00:40:00|14.48|14.28|14.5|14.3|14.51|14.31|14.48|14.28|41
1654476300000|2022-06-06 00:45:00|14.51|14.31|14.59|14.39|14.61|14.41|14.48|14.28|59
1654476600000|2022-06-06 00:50:00|14.6|14.4|14.56|14.36|14.61|14.41|14.52|14.32|63
1654476900000|2022-06-06 00:55:00|14.57|14.37|14.56|14.36|14.58|14.38|14.54|14.34|30
1654477200000|2022-06-06 01:00:00|14.57|14.37|14.6|14.4|14.61|14.41|14.55|14.35|52
1654477500000|2022-06-06 01:05:00|14.61|14.41|14.66|14.46|14.67|14.47|14.6|14.4|68
1654477800000|2022-06-06 01:10:00|14.65|14.45|14.67|14.47|14.67|14.47|14.64|14.44|29
1654478100000|2022-06-06 01:15:00|14.68|14.48|14.71|14.51|14.72|14.52|14.67|14.47|56
1654478400000|2022-06-06 01:20:00|14.7|14.5|14.72|14.52|14.74|14.54|14.7|14.5|41
1654478700000|2022-06-06 01:25:00|14.73|14.53|14.78|14.58|14.79|14.59|14.73|14.53|66
1654479000000|2022-06-06 01:30:00|14.79|14.59|14.82|14.62|14.82|14.62|14.77|14.57|42
1654479300000|2022-06-06 01:35:00|14.81|14.61|14.83|14.63|14.84|14.64|14.81|14.61|35
1654479600000|2022-06-06 01:40:00|14.82|14.62|14.82|14.62|14.84|14.64|14.8|14.6|29
1654479900000|2022-06-06 01:45:00|14.81|14.61|14.83|14.63|14.84|14.64|14.79|14.59|67
1654480200000|2022-06-06 01:50:00|14.84|14.64|14.83|14.63|14.87|14.67|14.82|14.62|80
1654480500000|2022-06-06 01:55:00|14.84|14.64|14.84|14.64|14.85|14.65|14.8|14.6|55
1654480800000|2022-06-06 02:00:00|14.85|14.65|14.83|14.63|14.86|14.66|14.82|14.62|85
1654481100000|2022-06-06 02:05:00|14.84|14.64|14.83|14.63|14.84|14.64|14.8|14.6|40
1654481400000|2022-06-06 02:10:00|14.84|14.64|14.84|14.64|14.85|14.65|14.83|14.63|13
1654481700000|2022-06-06 02:15:00|14.83|14.63|14.81|14.61|14.85|14.65|14.81|14.61|19
1654482000000|2022-06-06 02:20:00|14.82|14.62|14.77|14.57|14.82|14.62|14.77|14.57|28
1654482300000|2022-06-06 02:25:00|14.78|14.58|14.76|14.56|14.78|14.58|14.75|14.55|41
1654482600000|2022-06-06 02:30:00|14.77|14.57|14.76|14.56|14.81|14.61|14.76|14.56|54
1654482900000|2022-06-06 02:35:00|14.77|14.57|14.77|14.57|14.78|14.58|14.75|14.55|33
1654483200000|2022-06-06 02:40:00|14.76|14.56|14.74|14.54|14.77|14.57|14.73|14.53|37
1654483500000|2022-06-06 02:45:00|14.73|14.53|14.74|14.54|14.77|14.57|14.73|14.53|26
1654483800000|2022-06-06 02:50:00|14.72|14.52|14.74|14.54|14.74|14.54|14.72|14.52|11
1654484100000|2022-06-06 02:55:00|14.73|14.53|14.73|14.53|14.75|14.55|14.72|14.52|19
1654484400000|2022-06-06 03:00:00|14.74|14.54|14.77|14.57|14.77|14.57|14.74|14.54|18
1654484700000|2022-06-06 03:05:00|14.78|14.58|14.8|14.6|14.83|14.63|14.76|14.56|47
1654485000000|2022-06-06 03:10:00|14.81|14.61|14.83|14.63|14.84|14.64|14.8|14.6|47
1654485300000|2022-06-06 03:15:00|14.84|14.64|14.85|14.65|14.86|14.66|14.81|14.61|44
1654485600000|2022-06-06 03:20:00|14.86|14.66|14.84|14.64|14.86|14.66|14.82|14.62|41
1654485900000|2022-06-06 03:25:00|14.83|14.63|14.82|14.62|14.84|14.64|14.82|14.62|28
1654486200000|2022-06-06 03:30:00|14.81|14.61|14.81|14.61|14.83|14.63|14.8|14.6|29
1654486500000|2022-06-06 03:35:00|14.82|14.62|14.86|14.66|14.87|14.67|14.79|14.59|47
1654486800000|2022-06-06 03:40:00|14.85|14.65|14.86|14.66|14.87|14.67|14.82|14.62|53
1654487100000|2022-06-06 03:45:00|14.87|14.67|14.89|14.69|14.92|14.72|14.84|14.64|66
1654487400000|2022-06-06 03:50:00|14.9|14.7|14.89|14.69|14.92|14.72|14.88|14.68|46
1654487700000|2022-06-06 03:55:00|14.88|14.68|14.9|14.7|14.91|14.71|14.88|14.68|47
1654488000000|2022-06-06 04:00:00|14.91|14.71|14.96|14.76|14.97|14.77|14.9|14.7|56
1654488300000|2022-06-06 04:05:00|14.97|14.77|14.99|14.79|15|14.8|14.95|14.75|27
1654488600000|2022-06-06 04:10:00|14.98|14.78|14.98|14.78|15|14.8|14.96|14.76|49
1654488900000|2022-06-06 04:15:00|14.99|14.79|14.96|14.76|15.01|14.81|14.95|14.75|62
1654489200000|2022-06-06 04:20:00|14.95|14.75|14.96|14.76|14.96|14.76|14.93|14.73|22
1654489500000|2022-06-06 04:25:00|14.97|14.77|14.97|14.77|14.97|14.77|14.95|14.75|25
1654489800000|2022-06-06 04:30:00|14.96|14.76|14.95|14.75|14.97|14.77|14.93|14.73|30
1654490100000|2022-06-06 04:35:00|14.94|14.74|14.96|14.76|14.96|14.76|14.93|14.73|29
1654490400000|2022-06-06 04:40:00|14.95|14.75|14.95|14.75|14.96|14.76|14.93|14.73|51
1654490700000|2022-06-06 04:45:00|14.94|14.74|14.95|14.75|14.97|14.77|14.94|14.74|76
1654491000000|2022-06-06 04:50:00|14.94|14.74|14.96|14.76|14.96|14.76|14.93|14.73|45
1654491300000|2022-06-06 04:55:00|14.97|14.77|14.92|14.72|14.97|14.77|14.92|14.72|38
1654491600000|2022-06-06 05:00:00|14.93|14.73|14.87|14.67|14.93|14.73|14.87|14.67|8
1654491900000|2022-06-06 05:05:00|14.86|14.66|14.89|14.69|14.9|14.7|14.85|14.65|38
1654492200000|2022-06-06 05:10:00|14.9|14.7|14.82|14.62|14.9|14.7|14.82|14.62|33
1654492500000|2022-06-06 05:15:00|14.83|14.63|14.83|14.63|14.83|14.63|14.81|14.61|61
1654492800000|2022-06-06 05:20:00|14.82|14.62|14.82|14.62|14.84|14.64|14.81|14.61|70
1654493100000|2022-06-06 05:25:00|14.81|14.61|14.8|14.6|14.83|14.63|14.79|14.59|26
1654493400000|2022-06-06 05:30:00|14.81|14.61|14.81|14.61|14.82|14.62|14.8|14.6|17
1654493700000|2022-06-06 05:35:00|14.8|14.6|14.81|14.61|14.83|14.63|14.8|14.6|26
1654494000000|2022-06-06 05:40:00|14.82|14.62|14.81|14.61|14.83|14.63|14.81|14.61|18
1654494300000|2022-06-06 05:45:00|14.82|14.62|14.8|14.6|14.82|14.62|14.8|14.6|19
1654494600000|2022-06-06 05:50:00|14.81|14.61|14.78|14.58|14.81|14.61|14.76|14.56|52
1654494900000|2022-06-06 05:55:00|14.79|14.59|14.76|14.56|14.79|14.59|14.74|14.54|38
1654495200000|2022-06-06 06:00:00|14.75|14.55|14.73|14.53|14.75|14.55|14.73|14.53|33
1654495500000|2022-06-06 06:05:00|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|53
1654495800000|2022-06-06 06:10:00|14.73|14.53|14.74|14.54|14.75|14.55|14.72|14.52|12
1654496100000|2022-06-06 06:15:00|14.73|14.53|14.78|14.58|14.78|14.58|14.73|14.53|30
1654496400000|2022-06-06 06:20:00|14.79|14.59|14.78|14.58|14.79|14.59|14.77|14.57|44
1654496700000|2022-06-06 06:25:00|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|16
1654497000000|2022-06-06 06:30:00|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|22
1654497300000|2022-06-06 06:35:00|14.79|14.59|14.81|14.61|14.82|14.62|14.78|14.58|15
1654497600000|2022-06-06 06:40:00|14.82|14.62|14.85|14.65|14.87|14.67|14.82|14.62|52
1654497900000|2022-06-06 06:45:00|14.86|14.66|14.93|14.73|14.94|14.74|14.86|14.66|64
1654498200000|2022-06-06 06:50:00|14.92|14.72|14.96|14.76|14.98|14.78|14.91|14.71|53
1654498500000|2022-06-06 06:55:00|14.95|14.75|14.95|14.75|14.96|14.76|14.92|14.72|55
1654498800000|2022-06-06 07:00:00|14.96|14.76|15.03|14.83|15.05|14.85|14.93|14.73|71
1654499100000|2022-06-06 07:05:00|15.02|14.82|15.05|14.85|15.08|14.88|15.01|14.81|89
1654499400000|2022-06-06 07:10:00|15.06|14.86|15.04|14.84|15.07|14.87|15.03|14.83|51
1654499700000|2022-06-06 07:15:00|15.05|14.85|15|14.8|15.06|14.86|15|14.8|36
1654500000000|2022-06-06 07:20:00|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|40
1654500300000|2022-06-06 07:25:00|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|36
1654500600000|2022-06-06 07:30:00|15.01|14.81|14.98|14.78|15.01|14.81|14.97|14.77|28
1654500900000|2022-06-06 07:35:00|14.97|14.77|14.96|14.76|14.98|14.78|14.93|14.73|28
1654501200000|2022-06-06 07:40:00|14.97|14.77|14.94|14.74|14.99|14.79|14.94|14.74|22
1654501500000|2022-06-06 07:45:00|14.95|14.75|14.98|14.78|14.99|14.79|14.94|14.74|24
1654501800000|2022-06-06 07:50:00|14.99|14.79|15|14.8|15.02|14.82|14.97|14.77|34
1654502100000|2022-06-06 07:55:00|15.01|14.81|14.99|14.79|15.01|14.81|14.98|14.78|27
1654502400000|2022-06-06 08:00:00|15|14.8|15.03|14.83|15.04|14.84|14.99|14.79|44
1654502700000|2022-06-06 08:05:00|15.02|14.82|15.04|14.84|15.04|14.84|15|14.8|49
1654503000000|2022-06-06 08:10:00|15.05|14.85|15.08|14.88|15.09|14.89|15.05|14.85|20
1654503300000|2022-06-06 08:15:00|15.07|14.87|15.04|14.84|15.08|14.88|15.04|14.84|30
1654503600000|2022-06-06 08:20:00|15.05|14.85|15.02|14.82|15.06|14.86|15.01|14.81|20
1654503900000|2022-06-06 08:25:00|15.03|14.83|15.05|14.85|15.05|14.85|15.03|14.83|25
1654504200000|2022-06-06 08:30:00|15.06|14.86|15.05|14.85|15.06|14.86|15.03|14.83|16
1654504500000|2022-06-06 08:35:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|16
1654504800000|2022-06-06 08:40:00|15.04|14.84|15.02|14.82|15.04|14.84|15.01|14.81|29
1654505100000|2022-06-06 08:45:00|15.01|14.81|15.04|14.84|15.05|14.85|15.01|14.81|76
1654505400000|2022-06-06 08:50:00|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|25
1654505700000|2022-06-06 08:55:00|15.02|14.82|15.01|14.81|15.03|14.83|14.99|14.79|22
1654506000000|2022-06-06 09:00:00|15.02|14.82|15.05|14.85|15.05|14.85|15.02|14.82|50
1654506300000|2022-06-06 09:05:00|15.06|14.86|15.08|14.88|15.08|14.88|15.04|14.84|32
1654506600000|2022-06-06 09:10:00|15.07|14.87|15.09|14.89|15.09|14.89|15.06|14.86|17
1654506900000|2022-06-06 09:15:00|15.08|14.88|15.11|14.91|15.12|14.92|15.07|14.87|50
1654507200000|2022-06-06 09:20:00|15.12|14.92|15.12|14.92|15.14|14.94|15.1|14.9|97
1654507500000|2022-06-06 09:25:00|15.11|14.91|15.1|14.9|15.12|14.92|15.09|14.89|67
1654507800000|2022-06-06 09:30:00|15.11|14.91|15.13|14.93|15.13|14.93|15.09|14.89|67
1654508100000|2022-06-06 09:35:00|15.12|14.92|15.08|14.88|15.13|14.93|15.07|14.87|43
1654508400000|2022-06-06 09:40:00|15.09|14.89|15.02|14.82|15.1|14.9|15.01|14.81|58
1654508700000|2022-06-06 09:45:00|15.03|14.83|15.02|14.82|15.05|14.85|15|14.8|30
1654509000000|2022-06-06 09:50:00|15.01|14.81|15.02|14.82|15.05|14.85|15.01|14.81|56
1654509300000|2022-06-06 09:55:00|15.03|14.83|15.04|14.84|15.05|14.85|15.01|14.81|32
1654509600000|2022-06-06 10:00:00|15.03|14.83|15.03|14.83|15.05|14.85|15.02|14.82|41
1654509900000|2022-06-06 10:05:00|15.04|14.84|15|14.8|15.05|14.85|15|14.8|15
1654510200000|2022-06-06 10:10:00|15.01|14.81|15.01|14.81|15.04|14.84|15|14.8|37
1654510500000|2022-06-06 10:15:00|15|14.8|14.99|14.79|15.02|14.82|14.98|14.78|38
1654510800000|2022-06-06 10:20:00|14.98|14.78|14.99|14.79|15|14.8|14.98|14.78|30
1654511100000|2022-06-06 10:25:00|14.98|14.78|14.99|14.79|15|14.8|14.98|14.78|18
1654511400000|2022-06-06 10:30:00|15|14.8|15.01|14.81|15.02|14.82|14.99|14.79|16
1654511700000|2022-06-06 10:35:00|15|14.8|15.02|14.82|15.02|14.82|14.99|14.79|17
1654512000000|2022-06-06 10:40:00|15.03|14.83|15.01|14.81|15.03|14.83|14.99|14.79|33
1654512300000|2022-06-06 10:45:00|15|14.8|15.02|14.82|15.05|14.85|15|14.8|15
1654512600000|2022-06-06 10:50:00|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|22
1654512900000|2022-06-06 10:55:00|15.03|14.83|15.02|14.82|15.03|14.83|15.01|14.81|22
1654513200000|2022-06-06 11:00:00|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1654513500000|2022-06-06 11:05:00|15|14.8|14.98|14.78|15.02|14.82|14.98|14.78|53
1654513800000|2022-06-06 11:10:00|14.97|14.77|14.89|14.69|14.97|14.77|14.86|14.66|81
1654514100000|2022-06-06 11:15:00|14.88|14.68|14.91|14.71|14.92|14.72|14.88|14.68|22
1654514400000|2022-06-06 11:20:00|14.92|14.72|14.86|14.66|14.92|14.72|14.86|14.66|63
1654514700000|2022-06-06 11:25:00|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|8
1654515000000|2022-06-06 11:30:00|14.87|14.67|14.87|14.67|14.89|14.69|14.87|14.67|19
1654515300000|2022-06-06 11:35:00|14.86|14.66|14.85|14.65|14.86|14.66|14.84|14.64|14
1654515600000|2022-06-06 11:40:00|14.84|14.64|14.83|14.63|14.86|14.66|14.82|14.62|44
1654515900000|2022-06-06 11:45:00|14.82|14.62|14.82|14.62|14.86|14.66|14.82|14.62|57
1654516200000|2022-06-06 11:50:00|14.81|14.61|14.83|14.63|14.84|14.64|14.79|14.59|51
1654516500000|2022-06-06 11:55:00|14.82|14.62|14.82|14.62|14.84|14.64|14.82|14.62|55
1654516800000|2022-06-06 12:00:00|14.83|14.63|14.85|14.65|14.86|14.66|14.82|14.62|47
1654517100000|2022-06-06 12:05:00|14.86|14.66|14.88|14.68|14.9|14.7|14.85|14.65|61
1654517400000|2022-06-06 12:10:00|14.87|14.67|14.86|14.66|14.89|14.69|14.86|14.66|28
1654517700000|2022-06-06 12:15:00|14.85|14.65|14.8|14.6|14.86|14.66|14.8|14.6|60
1654518000000|2022-06-06 12:20:00|14.81|14.61|14.77|14.57|14.81|14.61|14.75|14.55|46
1654518300000|2022-06-06 12:25:00|14.76|14.56|14.78|14.58|14.79|14.59|14.76|14.56|35
1654518600000|2022-06-06 12:30:00|14.79|14.59|14.76|14.56|14.79|14.59|14.75|14.55|28
1654518900000|2022-06-06 12:35:00|14.75|14.55|14.77|14.57|14.78|14.58|14.75|14.55|51
1654519200000|2022-06-06 12:40:00|14.78|14.58|14.78|14.58|14.79|14.59|14.77|14.57|13
1654519500000|2022-06-06 12:45:00|14.77|14.57|14.72|14.52|14.77|14.57|14.72|14.52|14
1654519800000|2022-06-06 12:50:00|14.71|14.51|14.72|14.52|14.73|14.53|14.71|14.51|20
1654520100000|2022-06-06 12:55:00|14.73|14.53|14.75|14.55|14.76|14.56|14.72|14.52|31
1654520400000|2022-06-06 13:00:00|14.74|14.54|14.72|14.52|14.75|14.55|14.72|14.52|13
1654520700000|2022-06-06 13:05:00|14.73|14.53|14.7|14.5|14.74|14.54|14.69|14.49|38
1654521000000|2022-06-06 13:10:00|14.69|14.49|14.69|14.49|14.7|14.5|14.66|14.46|47
1654521300000|2022-06-06 13:15:00|14.7|14.5|14.71|14.51|14.71|14.51|14.65|14.45|24
1654521600000|2022-06-06 13:20:00|14.7|14.5|14.7|14.5|14.7|14.5|14.66|14.46|29
1654521900000|2022-06-06 13:25:00|14.71|14.51|14.73|14.53|14.74|14.54|14.69|14.49|33
1654522200000|2022-06-06 13:30:00|14.74|14.54|14.7|14.5|14.75|14.55|14.66|14.46|105
1654522500000|2022-06-06 13:35:00|14.69|14.49|14.66|14.46|14.71|14.51|14.63|14.43|59
1654522800000|2022-06-06 13:40:00|14.65|14.45|14.71|14.51|14.74|14.54|14.62|14.42|89
1654523100000|2022-06-06 13:45:00|14.7|14.5|14.67|14.47|14.71|14.51|14.66|14.46|74
1654523400000|2022-06-06 13:50:00|14.66|14.46|14.7|14.5|14.71|14.51|14.65|14.45|63
1654523700000|2022-06-06 13:55:00|14.69|14.49|14.71|14.51|14.71|14.51|14.66|14.46|69
1654524000000|2022-06-06 14:00:00|14.7|14.5|14.73|14.53|14.75|14.55|14.69|14.49|76
1654524300000|2022-06-06 14:05:00|14.72|14.52|14.77|14.57|14.81|14.61|14.72|14.52|85
1654524600000|2022-06-06 14:10:00|14.78|14.58|14.77|14.57|14.81|14.61|14.76|14.56|116
1654524900000|2022-06-06 14:15:00|14.78|14.58|14.79|14.59|14.8|14.6|14.75|14.55|50
1654525200000|2022-06-06 14:20:00|14.78|14.58|14.8|14.6|14.81|14.61|14.78|14.58|57
1654525500000|2022-06-06 14:25:00|14.79|14.59|14.82|14.62|14.83|14.63|14.77|14.57|60
1654525800000|2022-06-06 14:30:00|14.83|14.63|14.8|14.6|14.83|14.63|14.8|14.6|58
1654526100000|2022-06-06 14:35:00|14.79|14.59|14.78|14.58|14.81|14.61|14.77|14.57|56
1654526400000|2022-06-06 14:40:00|14.79|14.59|14.75|14.55|14.79|14.59|14.73|14.53|63
1654526700000|2022-06-06 14:45:00|14.76|14.56|14.68|14.48|14.76|14.56|14.67|14.47|59
1654527000000|2022-06-06 14:50:00|14.67|14.47|14.65|14.45|14.71|14.51|14.63|14.43|53
1654527300000|2022-06-06 14:55:00|14.66|14.46|14.62|14.42|14.66|14.46|14.61|14.41|41
1654527600000|2022-06-06 15:00:00|14.61|14.41|14.58|14.38|14.62|14.42|14.57|14.37|50
1654527900000|2022-06-06 15:05:00|14.59|14.39|14.58|14.38|14.59|14.39|14.57|14.37|42
1654528200000|2022-06-06 15:10:00|14.57|14.37|14.59|14.39|14.63|14.43|14.56|14.36|71
1654528500000|2022-06-06 15:15:00|14.58|14.38|14.57|14.37|14.6|14.4|14.56|14.36|78
1654528800000|2022-06-06 15:20:00|14.58|14.38|14.67|14.47|14.69|14.49|14.57|14.37|65
1654529100000|2022-06-06 15:25:00|14.66|14.46|14.66|14.46|14.69|14.49|14.64|14.44|59
1654529400000|2022-06-06 15:30:00|14.67|14.47|14.67|14.47|14.71|14.51|14.66|14.46|65
1654529700000|2022-06-06 15:35:00|14.66|14.46|14.67|14.47|14.69|14.49|14.65|14.45|44
1654530000000|2022-06-06 15:40:00|14.66|14.46|14.73|14.53|14.73|14.53|14.66|14.46|52
1654530300000|2022-06-06 15:45:00|14.72|14.52|14.69|14.49|14.74|14.54|14.68|14.48|66
1654530600000|2022-06-06 15:50:00|14.68|14.48|14.69|14.49|14.7|14.5|14.67|14.47|40
1654530900000|2022-06-06 15:55:00|14.68|14.48|14.65|14.45|14.7|14.5|14.65|14.45|67
1654531200000|2022-06-06 16:00:00|14.64|14.44|14.57|14.37|14.65|14.45|14.57|14.37|66
1654531500000|2022-06-06 16:05:00|14.56|14.36|14.56|14.36|14.58|14.38|14.53|14.33|53
1654531800000|2022-06-06 16:10:00|14.57|14.37|14.53|14.33|14.58|14.38|14.52|14.32|49
1654532100000|2022-06-06 16:15:00|14.52|14.32|14.54|14.34|14.56|14.36|14.5|14.3|77
1654532400000|2022-06-06 16:20:00|14.53|14.33|14.46|14.26|14.55|14.35|14.44|14.24|68
1654532700000|2022-06-06 16:25:00|14.45|14.25|14.48|14.28|14.5|14.3|14.45|14.25|46
1654533000000|2022-06-06 16:30:00|14.47|14.27|14.51|14.31|14.52|14.32|14.43|14.23|51
1654533300000|2022-06-06 16:35:00|14.5|14.3|14.47|14.27|14.51|14.31|14.46|14.26|52
1654533600000|2022-06-06 16:40:00|14.46|14.26|14.46|14.26|14.49|14.29|14.44|14.24|59
1654533900000|2022-06-06 16:45:00|14.45|14.25|14.5|14.3|14.51|14.31|14.45|14.25|48
1654534200000|2022-06-06 16:50:00|14.49|14.29|14.44|14.24|14.5|14.3|14.4|14.2|68
1654534500000|2022-06-06 16:55:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|73
1654534800000|2022-06-06 17:00:00|14.45|14.25|14.41|14.21|14.45|14.25|14.4|14.2|41
1654535100000|2022-06-06 17:05:00|14.42|14.22|14.41|14.21|14.45|14.25|14.41|14.21|26
1654535400000|2022-06-06 17:10:00|14.4|14.2|14.41|14.21|14.42|14.22|14.36|14.16|69
1654535700000|2022-06-06 17:15:00|14.4|14.2|14.38|14.18|14.42|14.22|14.38|14.18|91
1654536000000|2022-06-06 17:20:00|14.37|14.17|14.35|14.15|14.39|14.19|14.32|14.12|73
1654536300000|2022-06-06 17:25:00|14.36|14.16|14.37|14.17|14.39|14.19|14.34|14.14|64
1654536600000|2022-06-06 17:30:00|14.36|14.16|14.38|14.18|14.41|14.21|14.36|14.16|75
1654536900000|2022-06-06 17:35:00|14.37|14.17|14.41|14.21|14.43|14.23|14.37|14.17|69
1654537200000|2022-06-06 17:40:00|14.4|14.2|14.45|14.25|14.45|14.25|14.4|14.2|34
1654537500000|2022-06-06 17:45:00|14.44|14.24|14.44|14.24|14.45|14.25|14.42|14.22|43
1654537800000|2022-06-06 17:50:00|14.45|14.25|14.48|14.28|14.49|14.29|14.45|14.25|40
1654538100000|2022-06-06 17:55:00|14.49|14.29|14.49|14.29|14.49|14.29|14.47|14.27|39
1654538400000|2022-06-06 18:00:00|14.48|14.28|14.52|14.32|14.52|14.32|14.46|14.26|41
1654538700000|2022-06-06 18:05:00|14.51|14.31|14.5|14.3|14.53|14.33|14.48|14.28|36
1654539000000|2022-06-06 18:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.48|14.28|31
1654539300000|2022-06-06 18:15:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|36
1654539600000|2022-06-06 18:20:00|14.51|14.31|14.49|14.29|14.52|14.32|14.48|14.28|41
1654539900000|2022-06-06 18:25:00|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|9
1654540200000|2022-06-06 18:30:00|14.49|14.29|14.5|14.3|14.52|14.32|14.49|14.29|30
1654540500000|2022-06-06 18:35:00|14.51|14.31|14.46|14.26|14.52|14.32|14.46|14.26|24
1654540800000|2022-06-06 18:40:00|14.47|14.27|14.54|14.34|14.54|14.34|14.47|14.27|34
1654541100000|2022-06-06 18:45:00|14.53|14.33|14.52|14.32|14.57|14.37|14.52|14.32|42
1654541400000|2022-06-06 18:50:00|14.51|14.31|14.52|14.32|14.52|14.32|14.48|14.28|30
1654541700000|2022-06-06 18:55:00|14.51|14.31|14.53|14.33|14.56|14.36|14.51|14.31|27
1654542000000|2022-06-06 19:00:00|14.52|14.32|14.47|14.27|14.52|14.32|14.47|14.27|30
1654542300000|2022-06-06 19:05:00|14.46|14.26|14.48|14.28|14.48|14.28|14.44|14.24|63
1654542600000|2022-06-06 19:10:00|14.49|14.29|14.45|14.25|14.49|14.29|14.45|14.25|27
1654542900000|2022-06-06 19:15:00|14.46|14.26|14.45|14.25|14.47|14.27|14.44|14.24|34
1654543200000|2022-06-06 19:20:00|14.44|14.24|14.44|14.24|14.44|14.24|14.42|14.22|21
1654543500000|2022-06-06 19:25:00|14.45|14.25|14.44|14.24|14.47|14.27|14.44|14.24|10
1654543800000|2022-06-06 19:30:00|14.43|14.23|14.47|14.27|14.48|14.28|14.43|14.23|17
1654544100000|2022-06-06 19:35:00|14.46|14.26|14.46|14.26|14.47|14.27|14.43|14.23|39
1654544400000|2022-06-06 19:40:00|14.45|14.25|14.52|14.32|14.53|14.33|14.45|14.25|46
1654544700000|2022-06-06 19:45:00|14.53|14.33|14.48|14.28|14.53|14.33|14.47|14.27|18
1654545000000|2022-06-06 19:50:00|14.49|14.29|14.49|14.29|14.5|14.3|14.48|14.28|55
1654545300000|2022-06-06 19:55:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|33
1654545600000|2022-06-06 20:00:00|14.49|14.29|14.47|14.27|14.49|14.29|14.46|14.26|49
1654545900000|2022-06-06 20:05:00|14.48|14.28|14.43|14.23|14.49|14.29|14.42|14.22|36
1654546200000|2022-06-06 20:10:00|14.42|14.22|14.44|14.24|14.44|14.24|14.38|14.18|45
1654546500000|2022-06-06 20:15:00|14.43|14.23|14.51|14.31|14.51|14.31|14.42|14.22|37
1654546800000|2022-06-06 20:20:00|14.5|14.3|14.46|14.26|14.51|14.31|14.44|14.24|23
1654547100000|2022-06-06 20:25:00|14.45|14.25|14.43|14.23|14.46|14.26|14.41|14.21|39
1654547400000|2022-06-06 20:30:00|14.42|14.22|14.41|14.21|14.46|14.26|14.4|14.2|36
1654547700000|2022-06-06 20:35:00|14.4|14.2|14.41|14.21|14.41|14.21|14.39|14.19|24
1654548000000|2022-06-06 20:40:00|14.4|14.2|14.41|14.21|14.43|14.23|14.4|14.2|20
1654548300000|2022-06-06 20:45:00|14.42|14.22|14.44|14.24|14.45|14.25|14.4|14.2|31
1654548600000|2022-06-06 20:50:00|14.45|14.25|14.45|14.25|14.46|14.26|14.43|14.23|45
1654548900000|2022-06-06 20:55:00|14.44|14.24|14.44|14.24|14.47|14.27|14.43|14.23|21
1654549200000|2022-06-06 21:00:00|14.45|14.25|14.48|14.28|14.49|14.29|14.45|14.25|16
1654549500000|2022-06-06 21:05:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|8
1654549800000|2022-06-06 21:10:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|20
1654550100000|2022-06-06 21:15:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|13
1654550400000|2022-06-06 21:20:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|9
1654550700000|2022-06-06 21:25:00|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|5
1654551000000|2022-06-06 21:30:00|14.54|14.34|14.55|14.35|14.55|14.35|14.52|14.32|16
1654551300000|2022-06-06 21:35:00|14.54|14.34|14.57|14.37|14.59|14.39|14.54|14.34|26
1654551600000|2022-06-06 21:40:00|14.56|14.36|14.56|14.36|14.58|14.38|14.56|14.36|17
1654551900000|2022-06-06 21:45:00|14.57|14.37|14.61|14.41|14.61|14.41|14.56|14.36|45
1654552200000|2022-06-06 21:50:00|14.6|14.4|14.6|14.4|14.61|14.41|14.57|14.37|45
1654552500000|2022-06-06 21:55:00|14.59|14.39|14.6|14.4|14.6|14.4|14.58|14.38|18
1654552800000|2022-06-06 22:00:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|15
1654553100000|2022-06-06 22:05:00|14.58|14.38|14.63|14.43|14.64|14.44|14.58|14.38|56
1654553400000|2022-06-06 22:10:00|14.62|14.42|14.6|14.4|14.63|14.43|14.59|14.39|47
1654553700000|2022-06-06 22:15:00|14.61|14.41|14.56|14.36|14.61|14.41|14.56|14.36|26
1654554000000|2022-06-06 22:20:00|14.55|14.35|14.55|14.35|14.55|14.35|14.53|14.33|23
1654554300000|2022-06-06 22:25:00|14.54|14.34|14.54|14.34|14.56|14.36|14.54|14.34|15
1654554600000|2022-06-06 22:30:00|14.53|14.33|14.54|14.34|14.55|14.35|14.53|14.33|30
1654554900000|2022-06-06 22:35:00|14.55|14.35|14.57|14.37|14.57|14.37|14.55|14.35|13
1654555200000|2022-06-06 22:40:00|14.56|14.36|14.58|14.38|14.58|14.38|14.56|14.36|15
1654555500000|2022-06-06 22:45:00|14.57|14.37|14.49|14.29|14.58|14.38|14.47|14.27|27
1654555800000|2022-06-06 22:50:00|14.5|14.3|14.54|14.34|14.55|14.35|14.49|14.29|23
1654556100000|2022-06-06 22:55:00|14.55|14.35|14.53|14.33|14.55|14.35|14.51|14.31|23
1654556400000|2022-06-06 23:00:00|14.54|14.34|14.53|14.33|14.54|14.34|14.51|14.31|40
1654556700000|2022-06-06 23:05:00|14.54|14.34|14.51|14.31|14.56|14.36|14.51|14.31|37
1654557000000|2022-06-06 23:10:00|14.52|14.32|14.52|14.32|14.52|14.32|14.45|14.25|23
1654557300000|2022-06-06 23:15:00|14.51|14.31|14.54|14.34|14.55|14.35|14.5|14.3|34
1654557600000|2022-06-06 23:20:00|14.55|14.35|14.52|14.32|14.55|14.35|14.51|14.31|28
1654557900000|2022-06-06 23:25:00|14.53|14.33|14.53|14.33|14.54|14.34|14.51|14.31|35
1654558200000|2022-06-06 23:30:00|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|28
1654558500000|2022-06-06 23:35:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|12
1654558800000|2022-06-06 23:40:00|14.54|14.34|14.57|14.37|14.57|14.37|14.53|14.33|18
1654559100000|2022-06-06 23:45:00|14.58|14.38|14.59|14.39|14.6|14.4|14.58|14.38|20
1654559400000|2022-06-06 23:50:00|14.58|14.38|14.58|14.38|14.59|14.39|14.53|14.33|31
1654559700000|2022-06-06 23:55:00|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|14
1654560000000|2022-06-07 00:00:00|14.59|14.39|14.49|14.29|14.6|14.4|14.49|14.29|73
1654560300000|2022-06-07 00:05:00|14.48|14.28|14.53|14.33|14.58|14.38|14.48|14.28|57
1654560600000|2022-06-07 00:10:00|14.54|14.34|14.5|14.3|14.58|14.38|14.48|14.28|51
1654560900000|2022-06-07 00:15:00|14.49|14.29|14.51|14.31|14.57|14.37|14.48|14.28|56
1654561200000|2022-06-07 00:20:00|14.52|14.32|14.23|14.03|14.52|14.32|14.22|14.02|180
1654561500000|2022-06-07 00:25:00|14.22|14.02|14.2|14|14.25|14.05|14.16|13.96|131
1654561800000|2022-06-07 00:30:00|14.19|13.99|14.07|13.87|14.21|14.01|14.03|13.83|140
1654562100000|2022-06-07 00:35:00|14.06|13.86|14.04|13.84|14.08|13.88|13.97|13.77|185
1654562400000|2022-06-07 00:40:00|14.05|13.85|14.03|13.83|14.09|13.89|14.01|13.81|139
1654562700000|2022-06-07 00:45:00|14.02|13.82|13.98|13.78|14.07|13.87|13.98|13.78|79
1654563000000|2022-06-07 00:50:00|13.99|13.79|14.01|13.81|14.04|13.84|13.94|13.74|55
1654563300000|2022-06-07 00:55:00|14|13.8|13.94|13.74|14|13.8|13.93|13.73|49
1654563600000|2022-06-07 01:00:00|13.93|13.73|13.89|13.69|13.93|13.73|13.82|13.62|90
1654563900000|2022-06-07 01:05:00|13.88|13.68|13.9|13.7|13.91|13.71|13.84|13.64|42
1654564200000|2022-06-07 01:10:00|13.88|13.68|13.87|13.67|13.88|13.68|13.82|13.62|56
1654564500000|2022-06-07 01:15:00|13.86|13.66|13.84|13.64|13.86|13.66|13.81|13.61|35
1654564800000|2022-06-07 01:20:00|13.83|13.63|13.81|13.61|13.83|13.63|13.78|13.58|65
1654565100000|2022-06-07 01:25:00|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|71
1654565400000|2022-06-07 01:30:00|13.77|13.57|13.81|13.61|13.82|13.62|13.77|13.57|67
1654565700000|2022-06-07 01:35:00|13.8|13.6|13.79|13.59|13.81|13.61|13.77|13.57|40
1654566000000|2022-06-07 01:40:00|13.78|13.58|13.78|13.58|13.81|13.61|13.77|13.57|61
1654566300000|2022-06-07 01:45:00|13.77|13.57|13.7|13.5|13.78|13.58|13.68|13.48|36
1654566600000|2022-06-07 01:50:00|13.69|13.49|13.57|13.37|13.7|13.5|13.56|13.36|110
1654566900000|2022-06-07 01:55:00|13.54|13.34|13.66|13.46|13.69|13.49|13.54|13.34|55
1654567200000|2022-06-07 02:00:00|13.65|13.45|13.61|13.41|13.65|13.45|13.58|13.38|69
1654567500000|2022-06-07 02:05:00|13.6|13.4|13.57|13.37|13.61|13.41|13.55|13.35|55
1654567800000|2022-06-07 02:10:00|13.56|13.36|13.58|13.38|13.62|13.42|13.56|13.36|33
1654568100000|2022-06-07 02:15:00|13.59|13.39|13.58|13.38|13.63|13.43|13.55|13.35|46
1654568400000|2022-06-07 02:20:00|13.59|13.39|13.59|13.39|13.61|13.41|13.56|13.36|57
1654568700000|2022-06-07 02:25:00|13.58|13.38|13.56|13.36|13.61|13.41|13.55|13.35|65
1654569000000|2022-06-07 02:30:00|13.57|13.37|13.59|13.39|13.61|13.41|13.55|13.35|49
1654569300000|2022-06-07 02:35:00|13.58|13.38|13.67|13.47|13.69|13.49|13.58|13.38|50
1654569600000|2022-06-07 02:40:00|13.68|13.48|13.65|13.45|13.69|13.49|13.65|13.45|38
1654569900000|2022-06-07 02:45:00|13.66|13.46|13.73|13.53|13.73|13.53|13.65|13.45|56
1654570200000|2022-06-07 02:50:00|13.72|13.52|13.73|13.53|13.73|13.53|13.71|13.51|34
1654570500000|2022-06-07 02:55:00|13.72|13.52|13.74|13.54|13.75|13.55|13.71|13.51|33
1654570800000|2022-06-07 03:00:00|13.73|13.53|13.72|13.52|13.73|13.53|13.68|13.48|48
1654571100000|2022-06-07 03:05:00|13.71|13.51|13.72|13.52|13.74|13.54|13.68|13.48|57
1654571400000|2022-06-07 03:10:00|13.71|13.51|13.76|13.56|13.77|13.57|13.69|13.49|58
1654571700000|2022-06-07 03:15:00|13.77|13.57|13.77|13.57|13.77|13.57|13.73|13.53|41
1654572000000|2022-06-07 03:20:00|13.76|13.56|13.78|13.58|13.78|13.58|13.75|13.55|23
1654572300000|2022-06-07 03:25:00|13.77|13.57|13.78|13.58|13.8|13.6|13.77|13.57|46
1654572600000|2022-06-07 03:30:00|13.77|13.57|13.79|13.59|13.81|13.61|13.76|13.56|25
1654572900000|2022-06-07 03:35:00|13.78|13.58|13.79|13.59|13.8|13.6|13.77|13.57|56
1654573200000|2022-06-07 03:40:00|13.78|13.58|13.79|13.59|13.8|13.6|13.76|13.56|36
1654573500000|2022-06-07 03:45:00|13.78|13.58|13.77|13.57|13.8|13.6|13.75|13.55|36
1654573800000|2022-06-07 03:50:00|13.76|13.56|13.77|13.57|13.78|13.58|13.75|13.55|38
1654574100000|2022-06-07 03:55:00|13.76|13.56|13.74|13.54|13.78|13.58|13.74|13.54|25
1654574400000|2022-06-07 04:00:00|13.73|13.53|13.71|13.51|13.77|13.57|13.69|13.49|38
1654574700000|2022-06-07 04:05:00|13.7|13.5|13.72|13.52|13.73|13.53|13.69|13.49|33
1654575000000|2022-06-07 04:10:00|13.71|13.51|13.69|13.49|13.72|13.52|13.68|13.48|45
1654575300000|2022-06-07 04:15:00|13.68|13.48|13.72|13.52|13.73|13.53|13.68|13.48|23
1654575600000|2022-06-07 04:20:00|13.71|13.51|13.72|13.52|13.72|13.52|13.68|13.48|16
1654575900000|2022-06-07 04:25:00|13.71|13.51|13.74|13.54|13.75|13.55|13.71|13.51|30
1654576200000|2022-06-07 04:30:00|13.75|13.55|13.72|13.52|13.75|13.55|13.7|13.5|32
1654576500000|2022-06-07 04:35:00|13.73|13.53|13.71|13.51|13.74|13.54|13.7|13.5|25
1654576800000|2022-06-07 04:40:00|13.7|13.5|13.72|13.52|13.72|13.52|13.7|13.5|29
1654577100000|2022-06-07 04:45:00|13.71|13.51|13.76|13.56|13.76|13.56|13.71|13.51|24
1654577400000|2022-06-07 04:50:00|13.75|13.55|13.75|13.55|13.76|13.56|13.75|13.55|29
1654577700000|2022-06-07 04:55:00|13.76|13.56|13.74|13.54|13.77|13.57|13.74|13.54|25
1654578000000|2022-06-07 05:00:00|13.73|13.53|13.75|13.55|13.76|13.56|13.73|13.53|11
1654578300000|2022-06-07 05:05:00|13.74|13.54|13.76|13.56|13.77|13.57|13.73|13.53|17
1654578600000|2022-06-07 05:10:00|13.77|13.57|13.71|13.51|13.77|13.57|13.7|13.5|42
1654578900000|2022-06-07 05:15:00|13.7|13.5|13.73|13.53|13.73|13.53|13.69|13.49|38
1654579200000|2022-06-07 05:20:00|13.74|13.54|13.69|13.49|13.75|13.55|13.68|13.48|34
1654579500000|2022-06-07 05:25:00|13.68|13.48|13.65|13.45|13.69|13.49|13.64|13.44|32
1654579800000|2022-06-07 05:30:00|13.66|13.46|13.71|13.51|13.71|13.51|13.66|13.46|36
1654580100000|2022-06-07 05:35:00|13.72|13.52|13.71|13.51|13.72|13.52|13.69|13.49|18
1654580400000|2022-06-07 05:40:00|13.72|13.52|13.72|13.52|13.74|13.54|13.71|13.51|19
1654580700000|2022-06-07 05:45:00|13.71|13.51|13.73|13.53|13.73|13.53|13.69|13.49|19
1654581000000|2022-06-07 05:50:00|13.74|13.54|13.77|13.57|13.79|13.59|13.74|13.54|32
1654581300000|2022-06-07 05:55:00|13.76|13.56|13.73|13.53|13.77|13.57|13.73|13.53|24
1654581600000|2022-06-07 06:00:00|13.74|13.54|13.77|13.57|13.8|13.6|13.72|13.52|56
1654581900000|2022-06-07 06:05:00|13.78|13.58|13.78|13.58|13.78|13.58|13.76|13.56|15
1654582200000|2022-06-07 06:10:00|13.79|13.59|13.79|13.59|13.81|13.61|13.78|13.58|11
1654582500000|2022-06-07 06:15:00|13.78|13.58|13.78|13.58|13.79|13.59|13.77|13.57|25
1654582800000|2022-06-07 06:20:00|13.77|13.57|13.79|13.59|13.8|13.6|13.77|13.57|55
1654583100000|2022-06-07 06:25:00|13.8|13.6|13.81|13.61|13.81|13.61|13.79|13.59|10
1654583400000|2022-06-07 06:30:00|13.8|13.6|13.77|13.57|13.81|13.61|13.77|13.57|20
1654583700000|2022-06-07 06:35:00|13.78|13.58|13.8|13.6|13.8|13.6|13.78|13.58|7
1654584000000|2022-06-07 06:40:00|13.81|13.61|13.82|13.62|13.84|13.64|13.81|13.61|29
1654584300000|2022-06-07 06:45:00|13.81|13.61|13.86|13.66|13.87|13.67|13.81|13.61|39
1654584600000|2022-06-07 06:50:00|13.85|13.65|13.84|13.64|13.86|13.66|13.83|13.63|20
1654584900000|2022-06-07 06:55:00|13.83|13.63|13.84|13.64|13.87|13.67|13.82|13.62|24
1654585200000|2022-06-07 07:00:00|13.83|13.63|13.86|13.66|13.87|13.67|13.83|13.63|12
1654585500000|2022-06-07 07:05:00|13.85|13.65|13.85|13.65|13.86|13.66|13.83|13.63|33
1654585800000|2022-06-07 07:10:00|13.84|13.64|13.87|13.67|13.87|13.67|13.84|13.64|14
1654586100000|2022-06-07 07:15:00|13.86|13.66|13.84|13.64|13.87|13.67|13.84|13.64|27
1654586400000|2022-06-07 07:20:00|13.85|13.65|13.84|13.64|13.85|13.65|13.82|13.62|16
1654586700000|2022-06-07 07:25:00|13.83|13.63|13.85|13.65|13.85|13.65|13.81|13.61|41
1654587000000|2022-06-07 07:30:00|13.86|13.66|13.85|13.65|13.87|13.67|13.85|13.65|34
1654587300000|2022-06-07 07:35:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|13
1654587600000|2022-06-07 07:40:00|13.85|13.65|13.86|13.66|13.88|13.68|13.85|13.65|28
1654587900000|2022-06-07 07:45:00|13.87|13.67|13.84|13.64|13.87|13.67|13.84|13.64|18
1654588200000|2022-06-07 07:50:00|13.85|13.65|13.85|13.65|13.85|13.65|13.84|13.64|5
1654588500000|2022-06-07 07:55:00|13.86|13.66|13.86|13.66|13.86|13.66|13.85|13.65|13
1654588800000|2022-06-07 08:00:00|13.85|13.65|13.88|13.68|13.9|13.7|13.83|13.63|37
1654589100000|2022-06-07 08:05:00|13.87|13.67|13.9|13.7|13.91|13.71|13.87|13.67|20
1654589400000|2022-06-07 08:10:00|13.89|13.69|13.91|13.71|13.93|13.73|13.89|13.69|25
1654589700000|2022-06-07 08:15:00|13.92|13.72|13.92|13.72|13.93|13.73|13.91|13.71|9
1654590000000|2022-06-07 08:20:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|5
1654590300000|2022-06-07 08:25:00|13.92|13.72|13.91|13.71|13.92|13.72|13.91|13.71|8
1654590600000|2022-06-07 08:30:00|13.92|13.72|13.9|13.7|13.92|13.72|13.9|13.7|15
1654590900000|2022-06-07 08:35:00|13.91|13.71|13.93|13.73|13.95|13.75|13.91|13.71|33
1654591200000|2022-06-07 08:40:00|13.94|13.74|13.94|13.74|13.96|13.76|13.93|13.73|51
1654591500000|2022-06-07 08:45:00|13.95|13.75|13.93|13.73|13.95|13.75|13.92|13.72|37
1654591800000|2022-06-07 08:50:00|13.94|13.74|13.93|13.73|13.94|13.74|13.92|13.72|12
1654592100000|2022-06-07 08:55:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|13
1654592400000|2022-06-07 09:00:00|13.95|13.75|13.91|13.71|13.95|13.75|13.91|13.71|29
1654592700000|2022-06-07 09:05:00|13.92|13.72|13.93|13.73|13.94|13.74|13.91|13.71|20
1654593000000|2022-06-07 09:10:00|13.92|13.72|13.9|13.7|13.92|13.72|13.88|13.68|23
1654593300000|2022-06-07 09:15:00|13.89|13.69|13.92|13.72|13.93|13.73|13.88|13.68|40
1654593600000|2022-06-07 09:20:00|13.93|13.73|13.92|13.72|13.94|13.74|13.91|13.71|12
1654593900000|2022-06-07 09:25:00|13.93|13.73|13.9|13.7|13.94|13.74|13.9|13.7|28
1654594200000|2022-06-07 09:30:00|13.91|13.71|13.94|13.74|13.96|13.76|13.91|13.71|28
1654594500000|2022-06-07 09:35:00|13.93|13.73|13.93|13.73|13.94|13.74|13.91|13.71|23
1654594800000|2022-06-07 09:40:00|13.92|13.72|13.92|13.72|13.95|13.75|13.91|13.71|19
1654595100000|2022-06-07 09:45:00|13.93|13.73|13.94|13.74|13.95|13.75|13.92|13.72|12
1654595400000|2022-06-07 09:50:00|13.93|13.73|13.94|13.74|13.94|13.74|13.92|13.72|14
1654595700000|2022-06-07 09:55:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|8
1654596000000|2022-06-07 10:00:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|26
1654596300000|2022-06-07 10:05:00|13.93|13.73|13.95|13.75|13.97|13.77|13.92|13.72|19
1654596900000|2022-06-07 10:15:00|13.96|13.76|13.93|13.73|13.98|13.78|13.93|13.73|38
1654597200000|2022-06-07 10:20:00|13.94|13.74|13.94|13.74|13.94|13.74|13.92|13.72|25
1654597500000|2022-06-07 10:25:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|14
1654597800000|2022-06-07 10:30:00|13.95|13.75|13.96|13.76|13.96|13.76|13.94|13.74|8
1654598100000|2022-06-07 10:35:00|13.95|13.75|13.96|13.76|13.96|13.76|13.95|13.75|14
1654598400000|2022-06-07 10:40:00|13.97|13.77|13.94|13.74|13.97|13.77|13.94|13.74|11
1654598700000|2022-06-07 10:45:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|18
1654599000000|2022-06-07 10:50:00|13.95|13.75|13.93|13.73|13.95|13.75|13.93|13.73|29
1654599300000|2022-06-07 10:55:00|13.95|13.75|13.91|13.71|13.95|13.75|13.91|13.71|41
1654599600000|2022-06-07 11:00:00|13.92|13.72|13.82|13.62|13.94|13.74|13.8|13.6|67
1654599900000|2022-06-07 11:05:00|13.81|13.61|13.86|13.66|13.89|13.69|13.81|13.61|56
1654600200000|2022-06-07 11:10:00|13.85|13.65|13.8|13.6|13.86|13.66|13.78|13.58|56
1654600500000|2022-06-07 11:15:00|13.79|13.59|13.83|13.63|13.84|13.64|13.78|13.58|37
1654600800000|2022-06-07 11:20:00|13.82|13.62|13.81|13.61|13.82|13.62|13.78|13.58|36
1654601100000|2022-06-07 11:25:00|13.8|13.6|13.82|13.62|13.83|13.63|13.78|13.58|25
1654601400000|2022-06-07 11:30:00|13.81|13.61|13.81|13.61|13.83|13.63|13.8|13.6|27
1654601700000|2022-06-07 11:35:00|13.82|13.62|13.79|13.59|13.82|13.62|13.77|13.57|28
1654602000000|2022-06-07 11:40:00|13.78|13.58|13.79|13.59|13.8|13.6|13.78|13.58|16
1654602300000|2022-06-07 11:45:00|13.78|13.58|13.8|13.6|13.81|13.61|13.78|13.58|23
1654602600000|2022-06-07 11:50:00|13.79|13.59|13.78|13.58|13.8|13.6|13.77|13.57|38
1654602900000|2022-06-07 11:55:00|13.79|13.59|13.79|13.59|13.8|13.6|13.77|13.57|31
1654603200000|2022-06-07 12:00:00|13.78|13.58|13.77|13.57|13.79|13.59|13.76|13.56|12
1654603500000|2022-06-07 12:05:00|13.78|13.58|13.74|13.54|13.78|13.58|13.74|13.54|36
1654603800000|2022-06-07 12:10:00|13.75|13.55|13.72|13.52|13.75|13.55|13.71|13.51|38
1654604100000|2022-06-07 12:15:00|13.71|13.51|13.7|13.5|13.73|13.53|13.7|13.5|36
1654604400000|2022-06-07 12:20:00|13.69|13.49|13.67|13.47|13.72|13.52|13.67|13.47|45
1654604700000|2022-06-07 12:25:00|13.68|13.48|13.66|13.46|13.68|13.48|13.65|13.45|35
1654605000000|2022-06-07 12:30:00|13.67|13.47|13.71|13.51|13.71|13.51|13.67|13.47|19
1654605300000|2022-06-07 12:35:00|13.7|13.5|13.73|13.53|13.75|13.55|13.7|13.5|32
1654605600000|2022-06-07 12:40:00|13.72|13.52|13.73|13.53|13.74|13.54|13.71|13.51|20
1654605900000|2022-06-07 12:45:00|13.74|13.54|13.71|13.51|13.74|13.54|13.71|13.51|28
1654606200000|2022-06-07 12:50:00|13.72|13.52|13.73|13.53|13.73|13.53|13.7|13.5|30
1654606500000|2022-06-07 12:55:00|13.74|13.54|13.73|13.53|13.76|13.56|13.73|13.53|31
1654606800000|2022-06-07 13:00:00|13.74|13.54|13.73|13.53|13.74|13.54|13.71|13.51|46
1654607100000|2022-06-07 13:05:00|13.74|13.54|13.75|13.55|13.75|13.55|13.73|13.53|18
1654607400000|2022-06-07 13:10:00|13.76|13.56|13.72|13.52|13.77|13.57|13.7|13.5|19
1654607700000|2022-06-07 13:15:00|13.71|13.51|13.73|13.53|13.73|13.53|13.71|13.51|17
1654608000000|2022-06-07 13:20:00|13.74|13.54|13.75|13.55|13.75|13.55|13.73|13.53|30
1654608300000|2022-06-07 13:25:00|13.76|13.56|13.77|13.57|13.78|13.58|13.74|13.54|40
1654608600000|2022-06-07 13:30:00|13.76|13.56|13.78|13.58|13.81|13.61|13.71|13.51|70
1654608900000|2022-06-07 13:35:00|13.79|13.59|13.81|13.61|13.81|13.61|13.77|13.57|83
1654609200000|2022-06-07 13:40:00|13.8|13.6|13.84|13.64|13.85|13.65|13.8|13.6|109
1654609500000|2022-06-07 13:45:00|13.85|13.65|13.85|13.65|13.86|13.66|13.83|13.63|57
1654609800000|2022-06-07 13:50:00|13.86|13.66|13.84|13.64|13.89|13.69|13.83|13.63|85
1654610100000|2022-06-07 13:55:00|13.85|13.65|13.85|13.65|13.87|13.67|13.84|13.64|31
1654610400000|2022-06-07 14:00:00|13.84|13.64|13.87|13.67|13.87|13.67|13.81|13.61|70
1654610700000|2022-06-07 14:05:00|13.88|13.68|13.85|13.65|13.89|13.69|13.85|13.65|30
1654611000000|2022-06-07 14:10:00|13.84|13.64|13.86|13.66|13.87|13.67|13.83|13.63|39
1654611300000|2022-06-07 14:15:00|13.85|13.65|13.87|13.67|13.89|13.69|13.85|13.65|51
1654611600000|2022-06-07 14:20:00|13.86|13.66|13.9|13.7|13.91|13.71|13.86|13.66|31
1654611900000|2022-06-07 14:25:00|13.91|13.71|13.94|13.74|13.94|13.74|13.89|13.69|28
1654612200000|2022-06-07 14:30:00|13.93|13.73|13.98|13.78|13.98|13.78|13.93|13.73|46
1654612500000|2022-06-07 14:35:00|13.97|13.77|13.98|13.78|13.99|13.79|13.96|13.76|70
1654612800000|2022-06-07 14:40:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|65
1654613100000|2022-06-07 14:45:00|13.96|13.76|13.98|13.78|13.99|13.79|13.96|13.76|49
1654613400000|2022-06-07 14:50:00|13.97|13.77|13.96|13.76|13.97|13.77|13.92|13.72|66
1654613700000|2022-06-07 14:55:00|13.95|13.75|13.92|13.72|13.96|13.76|13.91|13.71|84
1654614000000|2022-06-07 15:00:00|13.93|13.73|13.92|13.72|13.96|13.76|13.91|13.71|70
1654614300000|2022-06-07 15:05:00|13.93|13.73|13.94|13.74|13.95|13.75|13.89|13.69|40
1654614600000|2022-06-07 15:10:00|13.93|13.73|13.95|13.75|13.97|13.77|13.93|13.73|67
1654614900000|2022-06-07 15:15:00|13.96|13.76|13.94|13.74|13.98|13.78|13.93|13.73|53
1654615200000|2022-06-07 15:20:00|13.93|13.73|13.91|13.71|13.94|13.74|13.89|13.69|63
1654615500000|2022-06-07 15:25:00|13.9|13.7|13.86|13.66|13.92|13.72|13.85|13.65|73
1654615800000|2022-06-07 15:30:00|13.85|13.65|13.88|13.68|13.88|13.68|13.85|13.65|38
1654616100000|2022-06-07 15:35:00|13.87|13.67|13.88|13.68|13.88|13.68|13.85|13.65|58
1654616400000|2022-06-07 15:40:00|13.89|13.69|13.87|13.67|13.89|13.69|13.86|13.66|59
1654616700000|2022-06-07 15:45:00|13.86|13.66|13.84|13.64|13.89|13.69|13.84|13.64|59
1654617000000|2022-06-07 15:50:00|13.83|13.63|13.87|13.67|13.88|13.68|13.83|13.63|31
1654617300000|2022-06-07 15:55:00|13.86|13.66|13.87|13.67|13.9|13.7|13.86|13.66|42
1654617600000|2022-06-07 16:00:00|13.88|13.68|13.86|13.66|13.9|13.7|13.86|13.66|45
1654617900000|2022-06-07 16:05:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|42
1654618200000|2022-06-07 16:10:00|13.89|13.69|13.89|13.69|13.9|13.7|13.87|13.67|41
1654618500000|2022-06-07 16:15:00|13.88|13.68|13.87|13.67|13.89|13.69|13.85|13.65|54
1654618800000|2022-06-07 16:20:00|13.88|13.68|13.89|13.69|13.89|13.69|13.86|13.66|58
1654619100000|2022-06-07 16:25:00|13.88|13.68|13.88|13.68|13.9|13.7|13.87|13.67|37
1654619400000|2022-06-07 16:30:00|13.89|13.69|13.93|13.73|13.94|13.74|13.87|13.67|39
1654619700000|2022-06-07 16:35:00|13.92|13.72|13.93|13.73|13.94|13.74|13.92|13.72|26
1654620000000|2022-06-07 16:40:00|13.94|13.74|13.95|13.75|13.98|13.78|13.93|13.73|54
1654620300000|2022-06-07 16:45:00|13.96|13.76|13.96|13.76|13.98|13.78|13.96|13.76|47
1654620600000|2022-06-07 16:50:00|13.97|13.77|13.95|13.75|13.97|13.77|13.93|13.73|45
1654620900000|2022-06-07 16:55:00|13.94|13.74|13.93|13.73|13.96|13.76|13.93|13.73|36
1654621200000|2022-06-07 17:00:00|13.94|13.74|13.95|13.75|13.96|13.76|13.92|13.72|36
1654621500000|2022-06-07 17:05:00|13.94|13.74|13.94|13.74|13.96|13.76|13.93|13.73|29
1654621800000|2022-06-07 17:10:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|38
1654622100000|2022-06-07 17:15:00|13.97|13.77|13.94|13.74|13.99|13.79|13.94|13.74|35
1654622400000|2022-06-07 17:20:00|13.93|13.73|13.93|13.73|13.97|13.77|13.92|13.72|33
1654622700000|2022-06-07 17:25:00|13.92|13.72|13.96|13.76|13.97|13.77|13.92|13.72|35
1654623000000|2022-06-07 17:30:00|13.95|13.75|13.93|13.73|13.97|13.77|13.92|13.72|25
1654623300000|2022-06-07 17:35:00|13.94|13.74|13.96|13.76|13.96|13.76|13.93|13.73|35
1654623600000|2022-06-07 17:40:00|13.95|13.75|13.96|13.76|13.96|13.76|13.94|13.74|22
1654623900000|2022-06-07 17:45:00|13.95|13.75|13.94|13.74|13.96|13.76|13.94|13.74|40
1654624200000|2022-06-07 17:50:00|13.93|13.73|13.95|13.75|13.97|13.77|13.93|13.73|43
1654624500000|2022-06-07 17:55:00|13.94|13.74|13.95|13.75|13.95|13.75|13.93|13.73|54
1654624800000|2022-06-07 18:00:00|13.96|13.76|13.94|13.74|13.96|13.76|13.93|13.73|37
1654625100000|2022-06-07 18:05:00|13.95|13.75|14|13.8|14|13.8|13.94|13.74|40
1654625400000|2022-06-07 18:10:00|14.01|13.81|14.06|13.86|14.07|13.87|14.01|13.81|33
1654625700000|2022-06-07 18:15:00|14.07|13.87|14.04|13.84|14.07|13.87|14.02|13.82|50
1654626000000|2022-06-07 18:20:00|14.05|13.85|14.05|13.85|14.06|13.86|14.02|13.82|45
1654626300000|2022-06-07 18:25:00|14.04|13.84|14.06|13.86|14.07|13.87|14.03|13.83|53
1654626600000|2022-06-07 18:30:00|14.07|13.87|14.08|13.88|14.1|13.9|14.05|13.85|64
1654626900000|2022-06-07 18:35:00|14.09|13.89|14.09|13.89|14.1|13.9|14.07|13.87|65
1654627200000|2022-06-07 18:40:00|14.08|13.88|14.07|13.87|14.1|13.9|14.06|13.86|94
1654627500000|2022-06-07 18:45:00|14.08|13.88|14.07|13.87|14.09|13.89|14.06|13.86|44
1654627800000|2022-06-07 18:50:00|14.06|13.86|14.06|13.86|14.1|13.9|14.06|13.86|53
1654628100000|2022-06-07 18:55:00|14.07|13.87|14.05|13.85|14.07|13.87|14.05|13.85|37
1654628400000|2022-06-07 19:00:00|14.06|13.86|14.08|13.88|14.1|13.9|14.05|13.85|45
1654628700000|2022-06-07 19:05:00|14.07|13.87|14.1|13.9|14.11|13.91|14.07|13.87|48
1654629000000|2022-06-07 19:10:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|53
1654629300000|2022-06-07 19:15:00|14.12|13.92|14.12|13.92|14.12|13.92|14.1|13.9|31
1654629600000|2022-06-07 19:20:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|56
1654629900000|2022-06-07 19:25:00|14.11|13.91|14.1|13.9|14.12|13.92|14.08|13.88|50
1654630200000|2022-06-07 19:30:00|14.11|13.91|14.15|13.95|14.17|13.97|14.1|13.9|79
1654630500000|2022-06-07 19:35:00|14.14|13.94|14.2|14|14.2|14|14.14|13.94|61
1654630800000|2022-06-07 19:40:00|14.19|13.99|14.24|14.04|14.25|14.05|14.18|13.98|116
1654631100000|2022-06-07 19:45:00|14.23|14.03|14.33|14.13|14.34|14.14|14.22|14.02|79
1654631400000|2022-06-07 19:50:00|14.32|14.12|14.3|14.1|14.34|14.14|14.27|14.07|105
1654631700000|2022-06-07 19:55:00|14.29|14.09|14.29|14.09|14.3|14.1|14.24|14.04|99
1654632000000|2022-06-07 20:00:00|14.3|14.1|14.39|14.19|14.41|14.21|14.3|14.1|69
1654632300000|2022-06-07 20:05:00|14.4|14.2|14.43|14.23|14.47|14.27|14.4|14.2|100
1654632600000|2022-06-07 20:10:00|14.42|14.22|14.46|14.26|14.48|14.28|14.37|14.17|138
1654632900000|2022-06-07 20:15:00|14.47|14.27|14.49|14.29|14.53|14.33|14.47|14.27|93
1654633200000|2022-06-07 20:20:00|14.48|14.28|14.57|14.37|14.57|14.37|14.48|14.28|100
1654633500000|2022-06-07 20:25:00|14.58|14.38|14.53|14.33|14.61|14.41|14.52|14.32|108
1654633800000|2022-06-07 20:30:00|14.54|14.34|14.55|14.35|14.55|14.35|14.51|14.31|78
1654634100000|2022-06-07 20:35:00|14.56|14.36|14.53|14.33|14.58|14.38|14.52|14.32|90
1654634400000|2022-06-07 20:40:00|14.54|14.34|14.58|14.38|14.61|14.41|14.52|14.32|92
1654634700000|2022-06-07 20:45:00|14.59|14.39|14.55|14.35|14.63|14.43|14.54|14.34|67
1654635000000|2022-06-07 20:50:00|14.56|14.36|14.58|14.38|14.6|14.4|14.56|14.36|43
1654635300000|2022-06-07 20:55:00|14.59|14.39|14.55|14.35|14.6|14.4|14.55|14.35|31
1654635600000|2022-06-07 21:00:00|14.56|14.36|14.57|14.37|14.58|14.38|14.55|14.35|42
1654635900000|2022-06-07 21:05:00|14.58|14.38|14.6|14.4|14.61|14.41|14.57|14.37|29
1654636200000|2022-06-07 21:10:00|14.61|14.41|14.56|14.36|14.62|14.42|14.56|14.36|34
1654636500000|2022-06-07 21:15:00|14.57|14.37|14.58|14.38|14.6|14.4|14.57|14.37|36
1654636800000|2022-06-07 21:20:00|14.57|14.37|14.58|14.38|14.59|14.39|14.57|14.37|8
1654637100000|2022-06-07 21:25:00|14.57|14.37|14.52|14.32|14.58|14.38|14.52|14.32|36
1654637400000|2022-06-07 21:30:00|14.51|14.31|14.55|14.35|14.55|14.35|14.5|14.3|17
1654637700000|2022-06-07 21:35:00|14.54|14.34|14.53|14.33|14.54|14.34|14.51|14.31|12
1654638000000|2022-06-07 21:40:00|14.52|14.32|14.48|14.28|14.53|14.33|14.48|14.28|15
1654638300000|2022-06-07 21:45:00|14.47|14.27|14.42|14.22|14.48|14.28|14.42|14.22|14
1654638600000|2022-06-07 21:50:00|14.43|14.23|14.45|14.25|14.45|14.25|14.41|14.21|17
1654638900000|2022-06-07 21:55:00|14.44|14.24|14.41|14.21|14.44|14.24|14.41|14.21|20
1654639200000|2022-06-07 22:00:00|14.42|14.22|14.36|14.16|14.44|14.24|14.35|14.15|43
1654639500000|2022-06-07 22:05:00|14.37|14.17|14.37|14.17|14.39|14.19|14.33|14.13|45
1654639800000|2022-06-07 22:10:00|14.38|14.18|14.38|14.18|14.39|14.19|14.35|14.15|19
1654640100000|2022-06-07 22:15:00|14.39|14.19|14.34|14.14|14.4|14.2|14.33|14.13|28
1654640400000|2022-06-07 22:20:00|14.35|14.15|14.33|14.13|14.36|14.16|14.33|14.13|27
1654640700000|2022-06-07 22:25:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|24
1654641000000|2022-06-07 22:30:00|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|8
1654641300000|2022-06-07 22:35:00|14.32|14.12|14.29|14.09|14.32|14.12|14.29|14.09|14
1654641600000|2022-06-07 22:40:00|14.28|14.08|14.2|14|14.28|14.08|14.18|13.98|51
1654641900000|2022-06-07 22:45:00|14.19|13.99|13.99|13.79|14.2|14|13.98|13.78|125
1654642200000|2022-06-07 22:50:00|13.98|13.78|14.19|13.99|14.19|13.99|13.98|13.78|108
1654642500000|2022-06-07 22:55:00|14.2|14|14.18|13.98|14.24|14.04|14.13|13.93|202
1654642800000|2022-06-07 23:00:00|14.19|13.99|14.12|13.92|14.19|13.99|14.08|13.88|146
1654643100000|2022-06-07 23:05:00|14.13|13.93|14.16|13.96|14.16|13.96|14.1|13.9|138
1654643400000|2022-06-07 23:10:00|14.15|13.95|14.2|14|14.21|14.01|14.15|13.95|94
1654643700000|2022-06-07 23:15:00|14.19|13.99|14.13|13.93|14.21|14.01|14.11|13.91|135
1654644000000|2022-06-07 23:20:00|14.12|13.92|14.21|14.01|14.22|14.02|14.12|13.92|88
1654644300000|2022-06-07 23:25:00|14.2|14|14.17|13.97|14.21|14.01|14.17|13.97|92
1654644600000|2022-06-07 23:30:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|67
1654644900000|2022-06-07 23:35:00|14.19|13.99|14.19|13.99|14.23|14.03|14.18|13.98|89
1654645200000|2022-06-07 23:40:00|14.18|13.98|14.23|14.03|14.25|14.05|14.18|13.98|82
1654645500000|2022-06-07 23:45:00|14.22|14.02|14.18|13.98|14.24|14.04|14.18|13.98|37
1654645800000|2022-06-07 23:50:00|14.17|13.97|14.14|13.94|14.18|13.98|14.14|13.94|64
1654646100000|2022-06-07 23:55:00|14.13|13.93|14.13|13.93|14.15|13.95|14.11|13.91|63
1654646400000|2022-06-08 00:00:00|14.14|13.94|14.16|13.96|14.18|13.98|14.11|13.91|73
1654646700000|2022-06-08 00:05:00|14.15|13.95|14.16|13.96|14.17|13.97|14.11|13.91|88
1654647000000|2022-06-08 00:10:00|14.17|13.97|14.22|14.02|14.22|14.02|14.15|13.95|82
1654647300000|2022-06-08 00:15:00|14.23|14.03|14.17|13.97|14.23|14.03|14.16|13.96|85
1654647600000|2022-06-08 00:20:00|14.16|13.96|14.21|14.01|14.23|14.03|14.15|13.95|58
1654647900000|2022-06-08 00:25:00|14.22|14.02|14.24|14.04|14.25|14.05|14.21|14.01|51
1654648200000|2022-06-08 00:30:00|14.25|14.05|14.26|14.06|14.27|14.07|14.24|14.04|40
1654648500000|2022-06-08 00:35:00|14.25|14.05|14.25|14.05|14.27|14.07|14.23|14.03|45
1654648800000|2022-06-08 00:40:00|14.24|14.04|14.26|14.06|14.29|14.09|14.24|14.04|41
1654649100000|2022-06-08 00:45:00|14.25|14.05|14.25|14.05|14.29|14.09|14.24|14.04|69
1654649400000|2022-06-08 00:50:00|14.26|14.06|14.27|14.07|14.28|14.08|14.25|14.05|40
1654649700000|2022-06-08 00:55:00|14.26|14.06|14.23|14.03|14.27|14.07|14.22|14.02|40
1654650000000|2022-06-08 01:00:00|14.22|14.02|14.17|13.97|14.23|14.03|14.16|13.96|60
1654650300000|2022-06-08 01:05:00|14.16|13.96|14.09|13.89|14.17|13.97|14.05|13.85|108
1654650600000|2022-06-08 01:10:00|14.1|13.9|14.09|13.89|14.13|13.93|14.08|13.88|98
1654650900000|2022-06-08 01:15:00|14.08|13.88|14.09|13.89|14.13|13.93|14.07|13.87|104
1654651200000|2022-06-08 01:20:00|14.08|13.88|14.11|13.91|14.12|13.92|14.06|13.86|84
1654651500000|2022-06-08 01:25:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|46
1654651800000|2022-06-08 01:30:00|14.1|13.9|14.11|13.91|14.16|13.96|14.09|13.89|70
1654652100000|2022-06-08 01:35:00|14.12|13.92|14.16|13.96|14.16|13.96|14.09|13.89|45
1654652400000|2022-06-08 01:40:00|14.17|13.97|14.25|14.05|14.26|14.06|14.17|13.97|59
1654652700000|2022-06-08 01:45:00|14.24|14.04|14.19|13.99|14.25|14.05|14.19|13.99|34
1654653000000|2022-06-08 01:50:00|14.2|14|14.3|14.1|14.31|14.11|14.2|14|36
1654653300000|2022-06-08 01:55:00|14.29|14.09|14.29|14.09|14.31|14.11|14.29|14.09|25
1654653600000|2022-06-08 02:00:00|14.3|14.1|14.32|14.12|14.33|14.13|14.27|14.07|103
1654653900000|2022-06-08 02:05:00|14.33|14.13|14.37|14.17|14.38|14.18|14.31|14.11|130
1654654200000|2022-06-08 02:10:00|14.36|14.16|14.34|14.14|14.38|14.18|14.33|14.13|121
1654654500000|2022-06-08 02:15:00|14.35|14.15|14.29|14.09|14.35|14.15|14.28|14.08|57
1654654800000|2022-06-08 02:20:00|14.28|14.08|14.25|14.05|14.28|14.08|14.24|14.04|36
1654655100000|2022-06-08 02:25:00|14.24|14.04|14.21|14.01|14.25|14.05|14.2|14|22
1654655400000|2022-06-08 02:30:00|14.22|14.02|14.26|14.06|14.27|14.07|14.22|14.02|63
1654655700000|2022-06-08 02:35:00|14.27|14.07|14.25|14.05|14.27|14.07|14.24|14.04|41
1654656000000|2022-06-08 02:40:00|14.26|14.06|14.21|14.01|14.26|14.06|14.2|14|44
1654656300000|2022-06-08 02:45:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|15
1654656600000|2022-06-08 02:50:00|14.21|14.01|14.2|14|14.23|14.03|14.19|13.99|34
1654656900000|2022-06-08 02:55:00|14.19|13.99|14.2|14|14.23|14.03|14.18|13.98|44
1654657200000|2022-06-08 03:00:00|14.21|14.01|14.22|14.02|14.23|14.03|14.2|14|34
1654657500000|2022-06-08 03:05:00|14.21|14.01|14.19|13.99|14.22|14.02|14.18|13.98|49
1654657800000|2022-06-08 03:10:00|14.18|13.98|14.2|14|14.21|14.01|14.17|13.97|59
1654658100000|2022-06-08 03:15:00|14.19|13.99|14.07|13.87|14.19|13.99|14.05|13.85|71
1654658400000|2022-06-08 03:20:00|14.08|13.88|14.03|13.83|14.1|13.9|14.01|13.81|114
1654658700000|2022-06-08 03:25:00|14.02|13.82|13.95|13.75|14.02|13.82|13.93|13.73|178
1654659000000|2022-06-08 03:30:00|13.96|13.76|13.78|13.58|13.96|13.76|13.77|13.57|119
1654659300000|2022-06-08 03:35:00|13.79|13.59|13.79|13.59|13.83|13.63|13.77|13.57|75
1654659600000|2022-06-08 03:40:00|13.78|13.58|13.78|13.58|13.79|13.59|13.75|13.55|85
1654659900000|2022-06-08 03:45:00|13.79|13.59|13.84|13.64|13.85|13.65|13.78|13.58|70
1654660200000|2022-06-08 03:50:00|13.83|13.63|13.77|13.57|13.85|13.65|13.77|13.57|123
1654660500000|2022-06-08 03:55:00|13.78|13.58|13.79|13.59|13.81|13.61|13.76|13.56|90
1654660800000|2022-06-08 04:00:00|13.8|13.6|13.74|13.54|13.8|13.6|13.73|13.53|83
1654661100000|2022-06-08 04:05:00|13.73|13.53|13.72|13.52|13.74|13.54|13.7|13.5|70
1654661400000|2022-06-08 04:10:00|13.73|13.53|13.76|13.56|13.78|13.58|13.72|13.52|82
1654661700000|2022-06-08 04:15:00|13.75|13.55|13.75|13.55|13.8|13.6|13.73|13.53|45
1654662000000|2022-06-08 04:20:00|13.76|13.56|13.78|13.58|13.79|13.59|13.74|13.54|43
1654662300000|2022-06-08 04:25:00|13.81|13.61|13.84|13.64|13.85|13.65|13.8|13.6|64
1654662600000|2022-06-08 04:30:00|13.83|13.63|13.84|13.64|13.87|13.67|13.83|13.63|58
1654662900000|2022-06-08 04:35:00|13.83|13.63|13.87|13.67|13.88|13.68|13.83|13.63|27
1654663200000|2022-06-08 04:40:00|13.88|13.68|13.89|13.69|13.9|13.7|13.86|13.66|32
1654663500000|2022-06-08 04:45:00|13.88|13.68|13.91|13.71|13.91|13.71|13.87|13.67|46
1654663800000|2022-06-08 04:50:00|13.92|13.72|13.86|13.66|13.92|13.72|13.85|13.65|17
1654664100000|2022-06-08 04:55:00|13.87|13.67|13.84|13.64|13.9|13.7|13.83|13.63|36
1654664400000|2022-06-08 05:00:00|13.83|13.63|13.88|13.68|13.89|13.69|13.83|13.63|32
1654664700000|2022-06-08 05:05:00|13.89|13.69|13.83|13.63|13.9|13.7|13.83|13.63|49
1654665000000|2022-06-08 05:10:00|13.84|13.64|13.85|13.65|13.86|13.66|13.83|13.63|56
1654665300000|2022-06-08 05:15:00|13.84|13.64|13.87|13.67|13.89|13.69|13.84|13.64|34
1654665600000|2022-06-08 05:20:00|13.86|13.66|13.84|13.64|13.88|13.68|13.84|13.64|13
1654665900000|2022-06-08 05:25:00|13.83|13.63|13.84|13.64|13.85|13.65|13.81|13.61|62
1654666200000|2022-06-08 05:30:00|13.83|13.63|13.89|13.69|13.91|13.71|13.83|13.63|43
1654666500000|2022-06-08 05:35:00|13.88|13.68|13.95|13.75|13.96|13.76|13.88|13.68|26
1654666800000|2022-06-08 05:40:00|13.94|13.74|13.97|13.77|13.99|13.79|13.94|13.74|116
1654667100000|2022-06-08 05:45:00|13.98|13.78|13.95|13.75|13.98|13.78|13.94|13.74|36
1654667400000|2022-06-08 05:50:00|13.96|13.76|13.97|13.77|13.98|13.78|13.95|13.75|12
1654667700000|2022-06-08 05:55:00|13.96|13.76|13.97|13.77|13.98|13.78|13.95|13.75|32
1654668000000|2022-06-08 06:00:00|13.98|13.78|13.97|13.77|13.99|13.79|13.96|13.76|30
1654668300000|2022-06-08 06:05:00|13.96|13.76|13.94|13.74|13.97|13.77|13.94|13.74|41
1654668600000|2022-06-08 06:10:00|13.93|13.73|13.89|13.69|13.95|13.75|13.89|13.69|35
1654668900000|2022-06-08 06:15:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|49
1654669200000|2022-06-08 06:20:00|13.87|13.67|13.88|13.68|13.89|13.69|13.86|13.66|20
1654669500000|2022-06-08 06:25:00|13.87|13.67|13.88|13.68|13.88|13.68|13.83|13.63|59
1654669800000|2022-06-08 06:30:00|13.89|13.69|13.87|13.67|13.89|13.69|13.86|13.66|35
1654670100000|2022-06-08 06:35:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|20
1654670400000|2022-06-08 06:40:00|13.86|13.66|13.86|13.66|13.87|13.67|13.84|13.64|43
1654670700000|2022-06-08 06:45:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|26
1654671000000|2022-06-08 06:50:00|13.89|13.69|13.86|13.66|13.89|13.69|13.86|13.66|26
1654671300000|2022-06-08 06:55:00|13.87|13.67|13.9|13.7|13.9|13.7|13.87|13.67|26
1654671600000|2022-06-08 07:00:00|13.89|13.69|13.89|13.69|13.91|13.71|13.88|13.68|29
1654671900000|2022-06-08 07:05:00|13.88|13.68|13.88|13.68|13.9|13.7|13.84|13.64|32
1654672200000|2022-06-08 07:10:00|13.87|13.67|13.92|13.72|13.92|13.72|13.86|13.66|22
1654672500000|2022-06-08 07:15:00|13.91|13.71|13.88|13.68|13.92|13.72|13.88|13.68|18
1654672800000|2022-06-08 07:20:00|13.89|13.69|13.92|13.72|13.92|13.72|13.88|13.68|42
1654673100000|2022-06-08 07:25:00|13.93|13.73|13.92|13.72|13.94|13.74|13.92|13.72|28
1654673400000|2022-06-08 07:30:00|13.91|13.71|13.92|13.72|13.93|13.73|13.91|13.71|50
1654673700000|2022-06-08 07:35:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|25
1654674000000|2022-06-08 07:40:00|13.92|13.72|13.96|13.76|13.96|13.76|13.91|13.71|11
1654674300000|2022-06-08 07:45:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|49
1654674600000|2022-06-08 07:50:00|13.98|13.78|13.97|13.77|13.98|13.78|13.95|13.75|24
1654674900000|2022-06-08 07:55:00|13.96|13.76|13.97|13.77|13.98|13.78|13.94|13.74|16
1654675200000|2022-06-08 08:00:00|13.96|13.76|13.99|13.79|13.99|13.79|13.95|13.75|30
1654675500000|2022-06-08 08:05:00|14|13.8|13.97|13.77|14|13.8|13.96|13.76|32
1654675800000|2022-06-08 08:10:00|13.98|13.78|14|13.8|14|13.8|13.97|13.77|31
1654676100000|2022-06-08 08:15:00|14.01|13.81|13.96|13.76|14.01|13.81|13.91|13.71|44
1654676400000|2022-06-08 08:20:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|59
1654676700000|2022-06-08 08:25:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|26
1654677000000|2022-06-08 08:30:00|13.96|13.76|13.94|13.74|13.97|13.77|13.93|13.73|25
1654677300000|2022-06-08 08:35:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|33
1654677600000|2022-06-08 08:40:00|13.96|13.76|13.96|13.76|13.97|13.77|13.92|13.72|25
1654677900000|2022-06-08 08:45:00|13.95|13.75|13.93|13.73|13.97|13.77|13.93|13.73|31
1654678200000|2022-06-08 08:50:00|13.94|13.74|13.95|13.75|13.96|13.76|13.93|13.73|50
1654678500000|2022-06-08 08:55:00|13.96|13.76|13.98|13.78|13.98|13.78|13.95|13.75|29
1654678800000|2022-06-08 09:00:00|13.99|13.79|13.96|13.76|14|13.8|13.96|13.76|12
1654679100000|2022-06-08 09:05:00|13.97|13.77|13.98|13.78|14|13.8|13.96|13.76|42
1654679400000|2022-06-08 09:10:00|13.97|13.77|14|13.8|14|13.8|13.96|13.76|42
1654679700000|2022-06-08 09:15:00|13.99|13.79|14.01|13.81|14.01|13.81|13.98|13.78|15
1654680000000|2022-06-08 09:20:00|14.02|13.82|13.99|13.79|14.02|13.82|13.99|13.79|20
1654680300000|2022-06-08 09:25:00|14|13.8|14.02|13.82|14.04|13.84|14|13.8|17
1654680600000|2022-06-08 09:30:00|14.01|13.81|14.06|13.86|14.07|13.87|14|13.8|52
1654680900000|2022-06-08 09:35:00|14.05|13.85|14.04|13.84|14.07|13.87|14.04|13.84|30
1654681200000|2022-06-08 09:40:00|14.05|13.85|14.07|13.87|14.08|13.88|14.04|13.84|41
1654681500000|2022-06-08 09:45:00|14.08|13.88|14.05|13.85|14.08|13.88|14.04|13.84|40
1654681800000|2022-06-08 09:50:00|14.04|13.84|14.07|13.87|14.08|13.88|14.04|13.84|32
1654682100000|2022-06-08 09:55:00|14.08|13.88|14.11|13.91|14.11|13.91|14.07|13.87|38
1654682400000|2022-06-08 10:00:00|14.1|13.9|14.11|13.91|14.12|13.92|14.09|13.89|46
1654682700000|2022-06-08 10:05:00|14.12|13.92|14.15|13.95|14.15|13.95|14.09|13.89|46
1654683000000|2022-06-08 10:10:00|14.16|13.96|14.17|13.97|14.18|13.98|14.15|13.95|30
1654683300000|2022-06-08 10:15:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|29
1654683600000|2022-06-08 10:20:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|27
1654683900000|2022-06-08 10:25:00|14.2|14|14.19|13.99|14.21|14.01|14.17|13.97|38
1654684200000|2022-06-08 10:30:00|14.18|13.98|14.24|14.04|14.27|14.07|14.18|13.98|41
1654684500000|2022-06-08 10:35:00|14.23|14.03|14.21|14.01|14.24|14.04|14.21|14.01|33
1654684800000|2022-06-08 10:40:00|14.22|14.02|14.2|14|14.24|14.04|14.2|14|41
1654685100000|2022-06-08 10:45:00|14.19|13.99|14.14|13.94|14.19|13.99|14.14|13.94|44
1654685400000|2022-06-08 10:50:00|14.15|13.95|14.18|13.98|14.19|13.99|14.12|13.92|24
1654685700000|2022-06-08 10:55:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|41
1654686000000|2022-06-08 11:00:00|14.16|13.96|14.18|13.98|14.2|14|14.16|13.96|41
1654686300000|2022-06-08 11:05:00|14.19|13.99|14.26|14.06|14.26|14.06|14.19|13.99|28
1654686600000|2022-06-08 11:10:00|14.25|14.05|14.3|14.1|14.31|14.11|14.24|14.04|40
1654686900000|2022-06-08 11:15:00|14.31|14.11|14.31|14.11|14.32|14.12|14.28|14.08|43
1654687200000|2022-06-08 11:20:00|14.32|14.12|14.3|14.1|14.33|14.13|14.29|14.09|51
1654687500000|2022-06-08 11:25:00|14.29|14.09|14.31|14.11|14.33|14.13|14.29|14.09|23
1654687800000|2022-06-08 11:30:00|14.3|14.1|14.32|14.12|14.33|14.13|14.3|14.1|49
1654688100000|2022-06-08 11:35:00|14.33|14.13|14.3|14.1|14.33|14.13|14.29|14.09|28
1654688400000|2022-06-08 11:40:00|14.29|14.09|14.27|14.07|14.29|14.09|14.27|14.07|33
1654688700000|2022-06-08 11:45:00|14.26|14.06|14.25|14.05|14.27|14.07|14.24|14.04|26
1654689000000|2022-06-08 11:50:00|14.26|14.06|14.26|14.06|14.28|14.08|14.25|14.05|19
1654689300000|2022-06-08 11:55:00|14.27|14.07|14.24|14.04|14.28|14.08|14.24|14.04|22
1654689600000|2022-06-08 12:00:00|14.25|14.05|14.31|14.11|14.31|14.11|14.23|14.03|51
1654689900000|2022-06-08 12:05:00|14.32|14.12|14.3|14.1|14.32|14.12|14.3|14.1|17
1654690200000|2022-06-08 12:10:00|14.31|14.11|14.32|14.12|14.32|14.12|14.3|14.1|56
1654690500000|2022-06-08 12:15:00|14.31|14.11|14.3|14.1|14.31|14.11|14.28|14.08|34
1654690800000|2022-06-08 12:20:00|14.31|14.11|14.25|14.05|14.34|14.14|14.23|14.03|51
1654691100000|2022-06-08 12:25:00|14.24|14.04|14.23|14.03|14.27|14.07|14.18|13.98|100
1654691400000|2022-06-08 12:30:00|14.22|14.02|14.23|14.03|14.25|14.05|14.2|14|104
1654691700000|2022-06-08 12:35:00|14.24|14.04|14.21|14.01|14.24|14.04|14.19|13.99|48
1654692000000|2022-06-08 12:40:00|14.2|14|14.24|14.04|14.25|14.05|14.19|13.99|77
1654692300000|2022-06-08 12:45:00|14.23|14.03|14.21|14.01|14.24|14.04|14.2|14|57
1654692600000|2022-06-08 12:50:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|49
1654692900000|2022-06-08 12:55:00|14.21|14.01|14.2|14|14.25|14.05|14.2|14|56
1654693200000|2022-06-08 13:00:00|14.19|13.99|14.23|14.03|14.25|14.05|14.19|13.99|55
1654693500000|2022-06-08 13:05:00|14.24|14.04|14.29|14.09|14.31|14.11|14.23|14.03|96
1654693800000|2022-06-08 13:10:00|14.28|14.08|14.3|14.1|14.32|14.12|14.28|14.08|47
1654694100000|2022-06-08 13:15:00|14.29|14.09|14.29|14.09|14.33|14.13|14.29|14.09|77
1654694400000|2022-06-08 13:20:00|14.3|14.1|14.3|14.1|14.3|14.1|14.28|14.08|33
1654694700000|2022-06-08 13:25:00|14.31|14.11|14.3|14.1|14.33|14.13|14.3|14.1|60
1654695000000|2022-06-08 13:30:00|14.29|14.09|14.3|14.1|14.31|14.11|14.24|14.04|108
1654695300000|2022-06-08 13:35:00|14.29|14.09|14.32|14.12|14.34|14.14|14.28|14.08|132
1654695600000|2022-06-08 13:40:00|14.31|14.11|14.29|14.09|14.32|14.12|14.27|14.07|127
1654695900000|2022-06-08 13:45:00|14.3|14.1|14.37|14.17|14.37|14.17|14.28|14.08|119
1654696200000|2022-06-08 13:50:00|14.38|14.18|14.38|14.18|14.41|14.21|14.34|14.14|72
1654696500000|2022-06-08 13:55:00|14.39|14.19|14.33|14.13|14.39|14.19|14.32|14.12|121
1654696800000|2022-06-08 14:00:00|14.34|14.14|14.34|14.14|14.35|14.15|14.3|14.1|79
1654697100000|2022-06-08 14:05:00|14.35|14.15|14.29|14.09|14.35|14.15|14.29|14.09|89
1654697400000|2022-06-08 14:10:00|14.28|14.08|14.28|14.08|14.33|14.13|14.26|14.06|77
1654697700000|2022-06-08 14:15:00|14.27|14.07|14.31|14.11|14.32|14.12|14.26|14.06|99
1654698000000|2022-06-08 14:20:00|14.32|14.12|14.31|14.11|14.32|14.12|14.28|14.08|84
1654698300000|2022-06-08 14:25:00|14.3|14.1|14.27|14.07|14.34|14.14|14.27|14.07|78
1654698600000|2022-06-08 14:30:00|14.28|14.08|14.22|14.02|14.29|14.09|14.21|14.01|113
1654698900000|2022-06-08 14:35:00|14.21|14.01|14.2|14|14.25|14.05|14.19|13.99|74
1654699200000|2022-06-08 14:40:00|14.19|13.99|14.19|13.99|14.22|14.02|14.19|13.99|49
1654699500000|2022-06-08 14:45:00|14.2|14|14.21|14.01|14.23|14.03|14.19|13.99|88
1654699800000|2022-06-08 14:50:00|14.22|14.02|14.22|14.02|14.24|14.04|14.21|14.01|73
1654700100000|2022-06-08 14:55:00|14.21|14.01|14.21|14.01|14.22|14.02|14.19|13.99|39
1654700400000|2022-06-08 15:00:00|14.2|14|14.24|14.04|14.25|14.05|14.2|14|61
1654700700000|2022-06-08 15:05:00|14.25|14.05|14.25|14.05|14.26|14.06|14.23|14.03|49
1654701000000|2022-06-08 15:10:00|14.24|14.04|14.27|14.07|14.28|14.08|14.24|14.04|90
1654701300000|2022-06-08 15:15:00|14.26|14.06|14.31|14.11|14.33|14.13|14.25|14.05|84
1654701600000|2022-06-08 15:20:00|14.3|14.1|14.32|14.12|14.32|14.12|14.29|14.09|45
1654701900000|2022-06-08 15:25:00|14.31|14.11|14.31|14.11|14.33|14.13|14.31|14.11|73
1654702200000|2022-06-08 15:30:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|50
1654702500000|2022-06-08 15:35:00|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|51
1654702800000|2022-06-08 15:40:00|14.33|14.13|14.29|14.09|14.34|14.14|14.28|14.08|63
1654703100000|2022-06-08 15:45:00|14.3|14.1|14.32|14.12|14.32|14.12|14.28|14.08|65
1654703400000|2022-06-08 15:50:00|14.31|14.11|14.31|14.11|14.36|14.16|14.3|14.1|43
1654703700000|2022-06-08 15:55:00|14.32|14.12|14.34|14.14|14.34|14.14|14.3|14.1|55
1654704000000|2022-06-08 16:00:00|14.33|14.13|14.43|14.23|14.43|14.23|14.33|14.13|73
1654704300000|2022-06-08 16:05:00|14.44|14.24|14.44|14.24|14.44|14.24|14.36|14.16|59
1654704600000|2022-06-08 16:10:00|14.43|14.23|14.45|14.25|14.46|14.26|14.42|14.22|87
1654704900000|2022-06-08 16:15:00|14.46|14.26|14.45|14.25|14.49|14.29|14.43|14.23|78
1654705200000|2022-06-08 16:20:00|14.46|14.26|14.4|14.2|14.46|14.26|14.35|14.15|103
1654705500000|2022-06-08 16:25:00|14.39|14.19|14.35|14.15|14.4|14.2|14.33|14.13|95
1654705800000|2022-06-08 16:30:00|14.34|14.14|14.29|14.09|14.35|14.15|14.26|14.06|76
1654706100000|2022-06-08 16:35:00|14.28|14.08|14.23|14.03|14.29|14.09|14.22|14.02|46
1654706400000|2022-06-08 16:40:00|14.22|14.02|14.2|14|14.25|14.05|14.19|13.99|78
1654706700000|2022-06-08 16:45:00|14.19|13.99|14.24|14.04|14.26|14.06|14.19|13.99|75
1654707000000|2022-06-08 16:50:00|14.23|14.03|14.2|14|14.24|14.04|14.19|13.99|66
1654707300000|2022-06-08 16:55:00|14.21|14.01|14.22|14.02|14.22|14.02|14.19|13.99|54
1654707600000|2022-06-08 17:00:00|14.21|14.01|14.19|13.99|14.22|14.02|14.18|13.98|77
1654707900000|2022-06-08 17:05:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|56
1654708200000|2022-06-08 17:10:00|14.22|14.02|14.21|14.01|14.24|14.04|14.2|14|60
1654708500000|2022-06-08 17:15:00|14.22|14.02|14.24|14.04|14.24|14.04|14.2|14|51
1654708800000|2022-06-08 17:20:00|14.23|14.03|14.23|14.03|14.25|14.05|14.22|14.02|71
1654709100000|2022-06-08 17:25:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|61
1654709400000|2022-06-08 17:30:00|14.19|13.99|14.2|14|14.2|14|14.18|13.98|66
1654709700000|2022-06-08 17:35:00|14.19|13.99|14.19|13.99|14.2|14|14.19|13.99|35
1654710000000|2022-06-08 17:40:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|55
1654710300000|2022-06-08 17:45:00|14.19|13.99|14.2|14|14.21|14.01|14.18|13.98|52
1654710600000|2022-06-08 17:50:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|17
1654710900000|2022-06-08 17:55:00|14.18|13.98|14.25|14.05|14.27|14.07|14.18|13.98|39
1654711200000|2022-06-08 18:00:00|14.26|14.06|14.29|14.09|14.32|14.12|14.25|14.05|44
1654711500000|2022-06-08 18:05:00|14.28|14.08|14.3|14.1|14.32|14.12|14.26|14.06|35
1654711800000|2022-06-08 18:10:00|14.29|14.09|14.3|14.1|14.3|14.1|14.26|14.06|20
1654712100000|2022-06-08 18:15:00|14.29|14.09|14.24|14.04|14.3|14.1|14.23|14.03|54
1654712400000|2022-06-08 18:20:00|14.25|14.05|14.26|14.06|14.26|14.06|14.22|14.02|68
1654712700000|2022-06-08 18:25:00|14.25|14.05|14.25|14.05|14.26|14.06|14.22|14.02|75
1654713000000|2022-06-08 18:30:00|14.26|14.06|14.12|13.92|14.26|14.06|14.12|13.92|84
1654713300000|2022-06-08 18:35:00|14.11|13.91|14.11|13.91|14.14|13.94|14.07|13.87|85
1654713600000|2022-06-08 18:40:00|14.12|13.92|14.1|13.9|14.13|13.93|14.1|13.9|59
1654713900000|2022-06-08 18:45:00|14.11|13.91|14.08|13.88|14.16|13.96|14.08|13.88|72
1654714200000|2022-06-08 18:50:00|14.09|13.89|14.01|13.81|14.09|13.89|14.01|13.81|79
1654714500000|2022-06-08 18:55:00|14.02|13.82|14|13.8|14.06|13.86|14|13.8|63
1654714800000|2022-06-08 19:00:00|14.01|13.81|13.99|13.79|14.03|13.83|13.98|13.78|53
1654715100000|2022-06-08 19:05:00|13.98|13.78|13.99|13.79|14|13.8|13.98|13.78|56
1654715400000|2022-06-08 19:10:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|62
1654715700000|2022-06-08 19:15:00|14|13.8|13.99|13.79|14|13.8|13.96|13.76|74
1654716000000|2022-06-08 19:20:00|14|13.8|14.05|13.85|14.06|13.86|13.99|13.79|58
1654716300000|2022-06-08 19:25:00|14.06|13.86|14.04|13.84|14.07|13.87|14.03|13.83|29
1654716600000|2022-06-08 19:30:00|14.05|13.85|14.05|13.85|14.07|13.87|14.02|13.82|39
1654716900000|2022-06-08 19:35:00|14.04|13.84|14.08|13.88|14.09|13.89|14.04|13.84|39
1654717200000|2022-06-08 19:40:00|14.09|13.89|14.08|13.88|14.09|13.89|14.06|13.86|46
1654717500000|2022-06-08 19:45:00|14.07|13.87|14.04|13.84|14.07|13.87|14.03|13.83|52
1654717800000|2022-06-08 19:50:00|14.05|13.85|14.05|13.85|14.07|13.87|14.03|13.83|43
1654718100000|2022-06-08 19:55:00|14.04|13.84|14.02|13.82|14.05|13.85|14.01|13.81|13
1654718400000|2022-06-08 20:00:00|14.01|13.81|14.01|13.81|14.03|13.83|13.98|13.78|15
1654718700000|2022-06-08 20:05:00|14|13.8|14.04|13.84|14.05|13.85|14|13.8|17
1654719000000|2022-06-08 20:10:00|14.03|13.83|14.06|13.86|14.07|13.87|14.01|13.81|26
1654719300000|2022-06-08 20:15:00|14.05|13.85|14.09|13.89|14.09|13.89|14.05|13.85|56
1654719600000|2022-06-08 20:20:00|14.08|13.88|14.08|13.88|14.1|13.9|14.07|13.87|25
1654719900000|2022-06-08 20:25:00|14.07|13.87|14.06|13.86|14.08|13.88|14.03|13.83|32
1654720200000|2022-06-08 20:30:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|28
1654720500000|2022-06-08 20:35:00|14.07|13.87|14.1|13.9|14.11|13.91|14.03|13.83|48
1654720800000|2022-06-08 20:40:00|14.09|13.89|14.1|13.9|14.12|13.92|14.09|13.89|36
1654721100000|2022-06-08 20:45:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|36
1654721400000|2022-06-08 20:50:00|14.09|13.89|14.13|13.93|14.13|13.93|14.08|13.88|17
1654721700000|2022-06-08 20:55:00|14.14|13.94|14.14|13.94|14.17|13.97|14.13|13.93|25
1654722000000|2022-06-08 21:00:00|14.13|13.93|14.17|13.97|14.2|14|14.13|13.93|28
1654722300000|2022-06-08 21:05:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|29
1654722600000|2022-06-08 21:10:00|14.17|13.97|14.18|13.98|14.19|13.99|14.17|13.97|24
1654722900000|2022-06-08 21:15:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|37
1654723200000|2022-06-08 21:20:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|3
1654723500000|2022-06-08 21:25:00|14.19|13.99|14.16|13.96|14.19|13.99|14.16|13.96|10
1654723800000|2022-06-08 21:30:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|5
1654724100000|2022-06-08 21:35:00|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|11
1654724400000|2022-06-08 21:40:00|14.17|13.97|14.19|13.99|14.19|13.99|14.16|13.96|21
1654724700000|2022-06-08 21:45:00|14.18|13.98|14.14|13.94|14.19|13.99|14.14|13.94|19
1654725000000|2022-06-08 21:50:00|14.15|13.95|14.19|13.99|14.19|13.99|14.14|13.94|31
1654725300000|2022-06-08 21:55:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|22
1654725600000|2022-06-08 22:00:00|14.18|13.98|14.16|13.96|14.18|13.98|14.15|13.95|21
1654725900000|2022-06-08 22:05:00|14.17|13.97|14.17|13.97|14.17|13.97|14.17|13.97|1
1654726200000|2022-06-08 22:10:00|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|17
1654726500000|2022-06-08 22:15:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|13
1654726800000|2022-06-08 22:20:00|14.12|13.92|14.12|13.92|14.14|13.94|14.11|13.91|49
1654727100000|2022-06-08 22:25:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|40
1654727400000|2022-06-08 22:30:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|28
1654727700000|2022-06-08 22:35:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|26
1654728000000|2022-06-08 22:40:00|14.11|13.91|14.16|13.96|14.16|13.96|14.09|13.89|40
1654728300000|2022-06-08 22:45:00|14.17|13.97|14.18|13.98|14.19|13.99|14.16|13.96|20
1654728600000|2022-06-08 22:50:00|14.17|13.97|14.14|13.94|14.17|13.97|14.13|13.93|20
1654728900000|2022-06-08 22:55:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|23
1654729200000|2022-06-08 23:00:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|20
1654729500000|2022-06-08 23:05:00|14.12|13.92|14.14|13.94|14.15|13.95|14.12|13.92|15
1654729800000|2022-06-08 23:10:00|14.15|13.95|14.14|13.94|14.15|13.95|14.12|13.92|34
1654730100000|2022-06-08 23:15:00|14.13|13.93|14.11|13.91|14.14|13.94|14.1|13.9|37
1654730400000|2022-06-08 23:20:00|14.12|13.92|14.15|13.95|14.16|13.96|14.11|13.91|48
1654730700000|2022-06-08 23:25:00|14.14|13.94|14.11|13.91|14.14|13.94|14.09|13.89|42
1654731000000|2022-06-08 23:30:00|14.12|13.92|14.16|13.96|14.17|13.97|14.1|13.9|35
1654731300000|2022-06-08 23:35:00|14.17|13.97|14.1|13.9|14.17|13.97|14.09|13.89|42
1654731600000|2022-06-08 23:40:00|14.11|13.91|14.06|13.86|14.13|13.93|14.06|13.86|52
1654731900000|2022-06-08 23:45:00|14.05|13.85|14.11|13.91|14.13|13.93|14.05|13.85|39
1654732200000|2022-06-08 23:50:00|14.1|13.9|14.11|13.91|14.11|13.91|14.06|13.86|32
1654732500000|2022-06-08 23:55:00|14.12|13.92|14.09|13.89|14.12|13.92|14.08|13.88|64
1654732800000|2022-06-09 00:00:00|14.1|13.9|14.09|13.89|14.11|13.91|14.03|13.83|74
1654733100000|2022-06-09 00:05:00|14.08|13.88|14.01|13.81|14.12|13.92|14|13.8|50
1654733400000|2022-06-09 00:10:00|14.02|13.82|14.04|13.84|14.06|13.86|14.01|13.81|65
1654733700000|2022-06-09 00:15:00|14.05|13.85|14.01|13.81|14.05|13.85|13.99|13.79|65
1654734000000|2022-06-09 00:20:00|14.02|13.82|13.99|13.79|14.02|13.82|13.99|13.79|44
1654734300000|2022-06-09 00:25:00|14|13.8|13.99|13.79|14.01|13.81|13.98|13.78|54
1654734600000|2022-06-09 00:30:00|14|13.8|14|13.8|14.01|13.81|13.98|13.78|51
1654734900000|2022-06-09 00:35:00|14.01|13.81|14.03|13.83|14.04|13.84|14|13.8|45
1654735200000|2022-06-09 00:40:00|14.02|13.82|14.03|13.83|14.03|13.83|13.99|13.79|56
1654735500000|2022-06-09 00:45:00|14.04|13.84|14.06|13.86|14.1|13.9|14.04|13.84|59
1654735800000|2022-06-09 00:50:00|14.07|13.87|14.08|13.88|14.1|13.9|14.06|13.86|42
1654736100000|2022-06-09 00:55:00|14.09|13.89|14.09|13.89|14.1|13.9|14.07|13.87|31
1654736400000|2022-06-09 01:00:00|14.1|13.9|14.09|13.89|14.1|13.9|14.07|13.87|64
1654736700000|2022-06-09 01:05:00|14.1|13.9|14.1|13.9|14.1|13.9|14.08|13.88|57
1654737000000|2022-06-09 01:10:00|14.09|13.89|14.08|13.88|14.1|13.9|14.07|13.87|44
1654737300000|2022-06-09 01:15:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|23
1654737600000|2022-06-09 01:20:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|41
1654737900000|2022-06-09 01:25:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|30
1654738200000|2022-06-09 01:30:00|14.07|13.87|14.08|13.88|14.08|13.88|14.05|13.85|34
1654738500000|2022-06-09 01:35:00|14.07|13.87|14.02|13.82|14.08|13.88|14.02|13.82|14
1654738800000|2022-06-09 01:40:00|14.03|13.83|14.02|13.82|14.06|13.86|14.02|13.82|28
1654739100000|2022-06-09 01:45:00|14.01|13.81|13.99|13.79|14.02|13.82|13.98|13.78|45
1654739400000|2022-06-09 01:50:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|25
1654739700000|2022-06-09 01:55:00|13.99|13.79|13.94|13.74|13.99|13.79|13.94|13.74|32
1654740000000|2022-06-09 02:00:00|13.93|13.73|13.94|13.74|13.94|13.74|13.92|13.72|46
1654740300000|2022-06-09 02:05:00|13.93|13.73|13.95|13.75|13.96|13.76|13.92|13.72|33
1654740600000|2022-06-09 02:10:00|13.96|13.76|13.94|13.74|13.96|13.76|13.92|13.72|33
1654740900000|2022-06-09 02:15:00|13.93|13.73|13.95|13.75|13.97|13.77|13.93|13.73|45
1654741200000|2022-06-09 02:20:00|13.96|13.76|13.98|13.78|13.99|13.79|13.95|13.75|51
1654741500000|2022-06-09 02:25:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|25
1654741800000|2022-06-09 02:30:00|13.98|13.78|13.96|13.76|14|13.8|13.96|13.76|17
1654742100000|2022-06-09 02:35:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|32
1654742400000|2022-06-09 02:40:00|13.97|13.77|13.99|13.79|13.99|13.79|13.96|13.76|23
1654742700000|2022-06-09 02:45:00|14|13.8|14.01|13.81|14.01|13.81|13.98|13.78|14
1654743000000|2022-06-09 02:50:00|14|13.8|14.01|13.81|14.01|13.81|13.98|13.78|32
1654743300000|2022-06-09 02:55:00|14|13.8|14.01|13.81|14.02|13.82|14|13.8|16
1654743600000|2022-06-09 03:00:00|14.02|13.82|14.04|13.84|14.04|13.84|13.99|13.79|31
1654743900000|2022-06-09 03:05:00|14.05|13.85|14|13.8|14.05|13.85|13.99|13.79|36
1654744200000|2022-06-09 03:10:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|25
1654744500000|2022-06-09 03:15:00|14.02|13.82|14.02|13.82|14.03|13.83|14|13.8|13
1654744800000|2022-06-09 03:20:00|14.01|13.81|14.03|13.83|14.05|13.85|14.01|13.81|25
1654745100000|2022-06-09 03:25:00|14.04|13.84|14.05|13.85|14.05|13.85|14.02|13.82|24
1654745400000|2022-06-09 03:30:00|14.06|13.86|14.07|13.87|14.07|13.87|14.04|13.84|22
1654745700000|2022-06-09 03:35:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|22
1654746000000|2022-06-09 03:40:00|14.06|13.86|14.08|13.88|14.09|13.89|14.06|13.86|25
1654746300000|2022-06-09 03:45:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|22
1654746600000|2022-06-09 03:50:00|14.09|13.89|14.09|13.89|14.09|13.89|14.07|13.87|39
1654746900000|2022-06-09 03:55:00|14.08|13.88|14.09|13.89|14.1|13.9|14.08|13.88|32
1654747200000|2022-06-09 04:00:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|39
1654747500000|2022-06-09 04:05:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|40
1654747800000|2022-06-09 04:10:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|44
1654748100000|2022-06-09 04:15:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|27
1654748400000|2022-06-09 04:20:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|15
1654748700000|2022-06-09 04:25:00|14.09|13.89|14.06|13.86|14.1|13.9|14.06|13.86|24
1654749000000|2022-06-09 04:30:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|28
1654749300000|2022-06-09 04:35:00|14.07|13.87|14.09|13.89|14.09|13.89|14.07|13.87|9
1654749600000|2022-06-09 04:40:00|14.08|13.88|14.09|13.89|14.1|13.9|14.07|13.87|8
1654749900000|2022-06-09 04:45:00|14.08|13.88|14.08|13.88|14.08|13.88|14.05|13.85|23
1654750200000|2022-06-09 04:50:00|14.07|13.87|14.07|13.87|14.09|13.89|14.07|13.87|21
1654750500000|2022-06-09 04:55:00|14.06|13.86|14.09|13.89|14.1|13.9|14.04|13.84|34
1654750800000|2022-06-09 05:00:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|23
1654751100000|2022-06-09 05:05:00|14.07|13.87|14.12|13.92|14.13|13.93|14.07|13.87|54
1654751400000|2022-06-09 05:10:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|26
1654751700000|2022-06-09 05:15:00|14.11|13.91|14.14|13.94|14.14|13.94|14.1|13.9|26
1654752000000|2022-06-09 05:20:00|14.15|13.95|14.16|13.96|14.16|13.96|14.13|13.93|48
1654752300000|2022-06-09 05:25:00|14.15|13.95|14.15|13.95|14.17|13.97|14.15|13.95|37
1654752600000|2022-06-09 05:30:00|14.16|13.96|14.17|13.97|14.17|13.97|14.14|13.94|39
1654752900000|2022-06-09 05:35:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|43
1654753200000|2022-06-09 05:40:00|14.17|13.97|14.15|13.95|14.17|13.97|14.14|13.94|49
1654753500000|2022-06-09 05:45:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|17
1654753800000|2022-06-09 05:50:00|14.15|13.95|14.12|13.92|14.15|13.95|14.12|13.92|16
1654754100000|2022-06-09 05:55:00|14.13|13.93|14.11|13.91|14.13|13.93|14.11|13.91|33
1654754400000|2022-06-09 06:00:00|14.12|13.92|14.14|13.94|14.14|13.94|14.11|13.91|43
1654754700000|2022-06-09 06:05:00|14.15|13.95|14.13|13.93|14.15|13.95|14.11|13.91|27
1654755000000|2022-06-09 06:10:00|14.14|13.94|14.15|13.95|14.16|13.96|14.12|13.92|30
1654755300000|2022-06-09 06:15:00|14.16|13.96|14.13|13.93|14.16|13.96|14.13|13.93|16
1654755600000|2022-06-09 06:20:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|19
1654755900000|2022-06-09 06:25:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|18
1654756200000|2022-06-09 06:30:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|18
1654756500000|2022-06-09 06:35:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|21
1654756800000|2022-06-09 06:40:00|14.14|13.94|14.12|13.92|14.14|13.94|14.11|13.91|13
1654757100000|2022-06-09 06:45:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|10
1654757400000|2022-06-09 06:50:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|12
1654757700000|2022-06-09 06:55:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|20
1654758000000|2022-06-09 07:00:00|14.13|13.93|14.15|13.95|14.16|13.96|14.12|13.92|31
1654758300000|2022-06-09 07:05:00|14.16|13.96|14.15|13.95|14.16|13.96|14.13|13.93|24
1654758600000|2022-06-09 07:10:00|14.16|13.96|14.14|13.94|14.17|13.97|14.14|13.94|35
1654758900000|2022-06-09 07:15:00|14.13|13.93|14.14|13.94|14.16|13.96|14.12|13.92|50
1654759200000|2022-06-09 07:20:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|35
1654759500000|2022-06-09 07:25:00|14.16|13.96|14.17|13.97|14.18|13.98|14.15|13.95|74
1654759800000|2022-06-09 07:30:00|14.16|13.96|14.14|13.94|14.17|13.97|14.14|13.94|33
1654760100000|2022-06-09 07:35:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|48
1654760400000|2022-06-09 07:40:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|15
1654760700000|2022-06-09 07:45:00|14.14|13.94|14.16|13.96|14.18|13.98|14.14|13.94|17
1654761000000|2022-06-09 07:50:00|14.17|13.97|14.18|13.98|14.18|13.98|14.16|13.96|24
1654761300000|2022-06-09 07:55:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|14
1654761600000|2022-06-09 08:00:00|14.19|13.99|14.15|13.95|14.19|13.99|14.15|13.95|79
1654761900000|2022-06-09 08:05:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|92
1654762200000|2022-06-09 08:10:00|14.14|13.94|14.12|13.92|14.15|13.95|14.12|13.92|27
1654762500000|2022-06-09 08:15:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|57
1654762800000|2022-06-09 08:20:00|14.12|13.92|14.15|13.95|14.17|13.97|14.12|13.92|22
1654763100000|2022-06-09 08:25:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|9
1654763400000|2022-06-09 08:30:00|14.15|13.95|14.15|13.95|14.16|13.96|14.12|13.92|25
1654763700000|2022-06-09 08:35:00|14.16|13.96|14.14|13.94|14.16|13.96|14.13|13.93|7
1654764000000|2022-06-09 08:40:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|7
1654764300000|2022-06-09 08:45:00|14.14|13.94|14.16|13.96|14.16|13.96|14.13|13.93|11
1654764600000|2022-06-09 08:50:00|14.15|13.95|14.16|13.96|14.18|13.98|14.15|13.95|60
1654764900000|2022-06-09 08:55:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|49
1654765200000|2022-06-09 09:00:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|19
1654765500000|2022-06-09 09:05:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|18
1654765800000|2022-06-09 09:10:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|27
1654766100000|2022-06-09 09:15:00|14.18|13.98|14.19|13.99|14.19|13.99|14.18|13.98|20
1654766400000|2022-06-09 09:20:00|14.18|13.98|14.18|13.98|14.2|14|14.16|13.96|41
1654766700000|2022-06-09 09:25:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|25
1654767000000|2022-06-09 09:30:00|14.2|14|14.22|14.02|14.23|14.03|14.18|13.98|23
1654767300000|2022-06-09 09:35:00|14.21|14.01|14.24|14.04|14.24|14.04|14.21|14.01|12
1654767600000|2022-06-09 09:40:00|14.23|14.03|14.24|14.04|14.25|14.05|14.23|14.03|14
1654767900000|2022-06-09 09:45:00|14.25|14.05|14.25|14.05|14.27|14.07|14.24|14.04|25
1654768200000|2022-06-09 09:50:00|14.26|14.06|14.24|14.04|14.28|14.08|14.21|14.01|31
1654768500000|2022-06-09 09:55:00|14.23|14.03|14.24|14.04|14.25|14.05|14.21|14.01|48
1654768800000|2022-06-09 10:00:00|14.25|14.05|14.26|14.06|14.29|14.09|14.25|14.05|22
1654769100000|2022-06-09 10:05:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|19
1654769400000|2022-06-09 10:10:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|16
1654769700000|2022-06-09 10:15:00|14.26|14.06|14.3|14.1|14.31|14.11|14.26|14.06|10
1654770000000|2022-06-09 10:20:00|14.29|14.09|14.3|14.1|14.32|14.12|14.28|14.08|15
1654770300000|2022-06-09 10:25:00|14.29|14.09|14.32|14.12|14.33|14.13|14.29|14.09|24
1654770600000|2022-06-09 10:30:00|14.33|14.13|14.3|14.1|14.34|14.14|14.3|14.1|28
1654770900000|2022-06-09 10:35:00|14.29|14.09|14.32|14.12|14.32|14.12|14.29|14.09|22
1654771200000|2022-06-09 10:40:00|14.31|14.11|14.3|14.1|14.32|14.12|14.29|14.09|52
1654771500000|2022-06-09 10:45:00|14.29|14.09|14.25|14.05|14.3|14.1|14.25|14.05|17
1654771800000|2022-06-09 10:50:00|14.26|14.06|14.25|14.05|14.28|14.08|14.25|14.05|26
1654772100000|2022-06-09 10:55:00|14.26|14.06|14.21|14.01|14.26|14.06|14.2|14|28
1654772400000|2022-06-09 11:00:00|14.2|14|14.21|14.01|14.21|14.01|14.18|13.98|18
1654772700000|2022-06-09 11:05:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|31
1654773000000|2022-06-09 11:10:00|14.21|14.01|14.22|14.02|14.24|14.04|14.21|14.01|30
1654773300000|2022-06-09 11:15:00|14.23|14.03|14.2|14|14.23|14.03|14.19|13.99|36
1654773600000|2022-06-09 11:20:00|14.19|13.99|14.19|13.99|14.23|14.03|14.19|13.99|75
1654773900000|2022-06-09 11:25:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|26
1654774200000|2022-06-09 11:30:00|14.2|14|14.2|14|14.22|14.02|14.19|13.99|21
1654774500000|2022-06-09 11:35:00|14.19|13.99|14.2|14|14.22|14.02|14.19|13.99|38
1654774800000|2022-06-09 11:40:00|14.19|13.99|14.19|13.99|14.2|14|14.16|13.96|43
1654775100000|2022-06-09 11:45:00|14.2|14|14.16|13.96|14.23|14.03|14.16|13.96|47
1654775400000|2022-06-09 11:50:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|54
1654775700000|2022-06-09 11:55:00|14.16|13.96|14.18|13.98|14.18|13.98|14.15|13.95|29
1654776000000|2022-06-09 12:00:00|14.17|13.97|14.2|14|14.21|14.01|14.17|13.97|32
1654776300000|2022-06-09 12:05:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|17
1654776600000|2022-06-09 12:10:00|14.2|14|14.19|13.99|14.21|14.01|14.16|13.96|42
1654776900000|2022-06-09 12:15:00|14.18|13.98|14.12|13.92|14.18|13.98|14.12|13.92|47
1654777200000|2022-06-09 12:20:00|14.11|13.91|14.09|13.89|14.12|13.92|14.07|13.87|71
1654777500000|2022-06-09 12:25:00|14.1|13.9|14.09|13.89|14.12|13.92|14.09|13.89|106
1654777800000|2022-06-09 12:30:00|14.1|13.9|14.04|13.84|14.1|13.9|14.03|13.83|103
1654778100000|2022-06-09 12:35:00|14.03|13.83|14.02|13.82|14.05|13.85|14.01|13.81|56
1654778400000|2022-06-09 12:40:00|14.01|13.81|14.01|13.81|14.03|13.83|14.01|13.81|33
1654778700000|2022-06-09 12:45:00|14.02|13.82|14.03|13.83|14.04|13.84|14.01|13.81|32
1654779000000|2022-06-09 12:50:00|14.02|13.82|13.99|13.79|14.03|13.83|13.99|13.79|52
1654779300000|2022-06-09 12:55:00|14|13.8|14.01|13.81|14.02|13.82|14|13.8|54
1654779600000|2022-06-09 13:00:00|14|13.8|14.02|13.82|14.03|13.83|14|13.8|33
1654779900000|2022-06-09 13:05:00|14.01|13.81|13.99|13.79|14.02|13.82|13.99|13.79|23
1654780200000|2022-06-09 13:10:00|14|13.8|14.03|13.83|14.05|13.85|13.99|13.79|58
1654780500000|2022-06-09 13:15:00|14.02|13.82|14.06|13.86|14.07|13.87|14.02|13.82|31
1654780800000|2022-06-09 13:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|14
1654781100000|2022-06-09 13:25:00|14.07|13.87|14.09|13.89|14.1|13.9|14.07|13.87|43
1654781400000|2022-06-09 13:30:00|14.1|13.9|14.13|13.93|14.13|13.93|14.06|13.86|104
1654781700000|2022-06-09 13:35:00|14.14|13.94|14.04|13.84|14.14|13.94|14.04|13.84|79
1654782000000|2022-06-09 13:40:00|14.05|13.85|14|13.8|14.09|13.89|13.99|13.79|100
1654782300000|2022-06-09 13:45:00|14.01|13.81|14.07|13.87|14.09|13.89|14|13.8|111
1654782600000|2022-06-09 13:50:00|14.06|13.86|14.09|13.89|14.11|13.91|14.05|13.85|44
1654782900000|2022-06-09 13:55:00|14.1|13.9|14.1|13.9|14.11|13.91|14.06|13.86|61
1654783200000|2022-06-09 14:00:00|14.09|13.89|14.12|13.92|14.14|13.94|14.09|13.89|94
1654783500000|2022-06-09 14:05:00|14.13|13.93|14.07|13.87|14.13|13.93|14.06|13.86|85
1654783800000|2022-06-09 14:10:00|14.06|13.86|14.11|13.91|14.11|13.91|14.05|13.85|73
1654784100000|2022-06-09 14:15:00|14.1|13.9|14.11|13.91|14.15|13.95|14.1|13.9|86
1654784400000|2022-06-09 14:20:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|82
1654784700000|2022-06-09 14:25:00|14.14|13.94|14.16|13.96|14.16|13.96|14.12|13.92|65
1654785000000|2022-06-09 14:30:00|14.15|13.95|14.13|13.93|14.16|13.96|14.11|13.91|63
1654785300000|2022-06-09 14:35:00|14.12|13.92|14.14|13.94|14.16|13.96|14.12|13.92|47
1654785600000|2022-06-09 14:40:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|68
1654785900000|2022-06-09 14:45:00|14.13|13.93|14.1|13.9|14.14|13.94|14.08|13.88|78
1654786200000|2022-06-09 14:50:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|64
1654786500000|2022-06-09 14:55:00|14.07|13.87|14.08|13.88|14.1|13.9|14.06|13.86|86
1654786800000|2022-06-09 15:00:00|14.07|13.87|14.05|13.85|14.08|13.88|14.04|13.84|57
1654787100000|2022-06-09 15:05:00|14.04|13.84|14.07|13.87|14.07|13.87|14.03|13.83|20
1654787400000|2022-06-09 15:10:00|14.06|13.86|14.07|13.87|14.09|13.89|14.04|13.84|50
1654787700000|2022-06-09 15:15:00|14.06|13.86|14.08|13.88|14.09|13.89|14.06|13.86|43
1654788000000|2022-06-09 15:20:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|61
1654788300000|2022-06-09 15:25:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|62
1654788600000|2022-06-09 15:30:00|14.09|13.89|14.16|13.96|14.16|13.96|14.08|13.88|46
1654788900000|2022-06-09 15:35:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|20
1654789200000|2022-06-09 15:40:00|14.15|13.95|14.18|13.98|14.2|14|14.15|13.95|54
1654789500000|2022-06-09 15:45:00|14.17|13.97|14.14|13.94|14.18|13.98|14.14|13.94|44
1654789800000|2022-06-09 15:50:00|14.15|13.95|14.19|13.99|14.19|13.99|14.14|13.94|81
1654790100000|2022-06-09 15:55:00|14.2|14|14.16|13.96|14.2|14|14.16|13.96|37
1654790400000|2022-06-09 16:00:00|14.17|13.97|14.15|13.95|14.18|13.98|14.13|13.93|31
1654790700000|2022-06-09 16:05:00|14.14|13.94|14.11|13.91|14.15|13.95|14.11|13.91|35
1654791000000|2022-06-09 16:10:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|60
1654791300000|2022-06-09 16:15:00|14.11|13.91|14.08|13.88|14.12|13.92|14.07|13.87|62
1654791600000|2022-06-09 16:20:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|41
1654791900000|2022-06-09 16:25:00|14.08|13.88|14.09|13.89|14.1|13.9|14.08|13.88|26
1654792200000|2022-06-09 16:30:00|14.08|13.88|14.1|13.9|14.12|13.92|14.05|13.85|59
1654792500000|2022-06-09 16:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|76
1654792800000|2022-06-09 16:40:00|14.11|13.91|14.14|13.94|14.15|13.95|14.09|13.89|86
1654793100000|2022-06-09 16:45:00|14.15|13.95|14.13|13.93|14.15|13.95|14.1|13.9|53
1654793400000|2022-06-09 16:50:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|54
1654793700000|2022-06-09 16:55:00|14.12|13.92|14.16|13.96|14.17|13.97|14.12|13.92|45
1654794000000|2022-06-09 17:00:00|14.17|13.97|14.18|13.98|14.2|14|14.16|13.96|54
1654794300000|2022-06-09 17:05:00|14.19|13.99|14.14|13.94|14.21|14.01|14.14|13.94|72
1654794600000|2022-06-09 17:10:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|72
1654794900000|2022-06-09 17:15:00|14.15|13.95|14.16|13.96|14.17|13.97|14.12|13.92|50
1654795200000|2022-06-09 17:20:00|14.15|13.95|14.14|13.94|14.18|13.98|14.14|13.94|39
1654795500000|2022-06-09 17:25:00|14.15|13.95|14.11|13.91|14.16|13.96|14.1|13.9|29
1654795800000|2022-06-09 17:30:00|14.1|13.9|14.11|13.91|14.12|13.92|14.09|13.89|48
1654796100000|2022-06-09 17:35:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|39
1654796400000|2022-06-09 17:40:00|14.11|13.91|14.07|13.87|14.11|13.91|14.07|13.87|55
1654796700000|2022-06-09 17:45:00|14.06|13.86|14.11|13.91|14.11|13.91|14.06|13.86|28
1654797000000|2022-06-09 17:50:00|14.12|13.92|14.09|13.89|14.12|13.92|14.09|13.89|18
1654797300000|2022-06-09 17:55:00|14.08|13.88|14.13|13.93|14.14|13.94|14.08|13.88|24
1654797600000|2022-06-09 18:00:00|14.12|13.92|14.11|13.91|14.14|13.94|14.1|13.9|28
1654797900000|2022-06-09 18:05:00|14.1|13.9|14.09|13.89|14.12|13.92|14.09|13.89|30
1654798200000|2022-06-09 18:10:00|14.1|13.9|14.11|13.91|14.11|13.91|14.06|13.86|34
1654798500000|2022-06-09 18:15:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|34
1654798800000|2022-06-09 18:20:00|14.11|13.91|14.08|13.88|14.15|13.95|14.06|13.86|46
1654799100000|2022-06-09 18:25:00|14.07|13.87|14.11|13.91|14.12|13.92|14.06|13.86|49
1654799400000|2022-06-09 18:30:00|14.1|13.9|14.07|13.87|14.1|13.9|14.07|13.87|40
1654799700000|2022-06-09 18:35:00|14.08|13.88|14.11|13.91|14.11|13.91|14.08|13.88|16
1654800000000|2022-06-09 18:40:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|54
1654800300000|2022-06-09 18:45:00|14.14|13.94|14.15|13.95|14.19|13.99|14.11|13.91|80
1654800600000|2022-06-09 18:50:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|50
1654800900000|2022-06-09 18:55:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|57
1654801200000|2022-06-09 19:00:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|86
1654801500000|2022-06-09 19:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|62
1654801800000|2022-06-09 19:10:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|38
1654802100000|2022-06-09 19:15:00|14.11|13.91|14.11|13.91|14.12|13.92|14.08|13.88|73
1654802400000|2022-06-09 19:20:00|14.12|13.92|14.11|13.91|14.12|13.92|14.08|13.88|42
1654802700000|2022-06-09 19:25:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|38
1654803000000|2022-06-09 19:30:00|14.1|13.9|14.1|13.9|14.1|13.9|14.08|13.88|31
1654803300000|2022-06-09 19:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|22
1654803600000|2022-06-09 19:40:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|24
1654803900000|2022-06-09 19:45:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|50
1654804200000|2022-06-09 19:50:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|46
1654804500000|2022-06-09 19:55:00|14.09|13.89|14|13.8|14.1|13.9|13.99|13.79|80
1654804800000|2022-06-09 20:00:00|14.01|13.81|13.99|13.79|14.01|13.81|13.97|13.77|71
1654805100000|2022-06-09 20:05:00|14|13.8|13.99|13.79|14|13.8|13.97|13.77|50
1654805400000|2022-06-09 20:10:00|14|13.8|14.01|13.81|14.03|13.83|13.99|13.79|69
1654805700000|2022-06-09 20:15:00|14.02|13.82|14.02|13.82|14.02|13.82|13.98|13.78|43
1654806000000|2022-06-09 20:20:00|14.03|13.83|14|13.8|14.03|13.83|14|13.8|38
1654806300000|2022-06-09 20:25:00|13.99|13.79|13.99|13.79|14.01|13.81|13.98|13.78|23
1654806600000|2022-06-09 20:30:00|14|13.8|13.99|13.79|14|13.8|13.98|13.78|32
1654806900000|2022-06-09 20:35:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|8
1654807200000|2022-06-09 20:40:00|13.98|13.78|13.99|13.79|14.01|13.81|13.98|13.78|31
1654807500000|2022-06-09 20:45:00|13.98|13.78|14.02|13.82|14.02|13.82|13.98|13.78|21
1654807800000|2022-06-09 20:50:00|14.01|13.81|14.02|13.82|14.03|13.83|13.99|13.79|26
1654808100000|2022-06-09 20:55:00|14.01|13.81|14.02|13.82|14.02|13.82|14|13.8|26
1654808400000|2022-06-09 21:00:00|14.03|13.83|14.05|13.85|14.05|13.85|14.03|13.83|37
1654808700000|2022-06-09 21:05:00|14.04|13.84|14.05|13.85|14.05|13.85|14.04|13.84|22
1654809000000|2022-06-09 21:10:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|11
1654809300000|2022-06-09 21:15:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|35
1654809600000|2022-06-09 21:20:00|14.08|13.88|14.04|13.84|14.09|13.89|14.04|13.84|9
1654809900000|2022-06-09 21:25:00|14.03|13.83|14.06|13.86|14.07|13.87|14.03|13.83|11
1654810200000|2022-06-09 21:30:00|14.05|13.85|14.06|13.86|14.07|13.87|14.03|13.83|9
1654810500000|2022-06-09 21:35:00|14.07|13.87|14.08|13.88|14.08|13.88|14.06|13.86|12
1654810800000|2022-06-09 21:40:00|14.09|13.89|14.09|13.89|14.09|13.89|14.09|13.89|1
1654811100000|2022-06-09 21:45:00|14.1|13.9|14.06|13.86|14.1|13.9|14.06|13.86|11
1654811400000|2022-06-09 21:50:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|7
1654811700000|2022-06-09 21:55:00|14.06|13.86|14.04|13.84|14.06|13.86|14.03|13.83|7
1654812000000|2022-06-09 22:00:00|14.03|13.83|14.05|13.85|14.06|13.86|14.02|13.82|25
1654812300000|2022-06-09 22:05:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|14
1654812600000|2022-06-09 22:10:00|14.06|13.86|14.04|13.84|14.07|13.87|14.04|13.84|5
1654812900000|2022-06-09 22:15:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|22
1654813200000|2022-06-09 22:20:00|14.03|13.83|13.99|13.79|14.04|13.84|13.99|13.79|25
1654813500000|2022-06-09 22:25:00|14|13.8|14|13.8|14.02|13.82|13.99|13.79|11
1654813800000|2022-06-09 22:30:00|14.01|13.81|13.99|13.79|14.02|13.82|13.99|13.79|31
1654814100000|2022-06-09 22:35:00|13.98|13.78|13.96|13.76|13.98|13.78|13.94|13.74|9
1654814400000|2022-06-09 22:40:00|13.95|13.75|13.96|13.76|13.97|13.77|13.95|13.75|6
1654814700000|2022-06-09 22:45:00|13.95|13.75|13.97|13.77|13.97|13.77|13.95|13.75|7
1654815000000|2022-06-09 22:50:00|13.98|13.78|13.96|13.76|13.98|13.78|13.95|13.75|11
1654815300000|2022-06-09 22:55:00|13.95|13.75|13.98|13.78|13.98|13.78|13.95|13.75|4
1654815600000|2022-06-09 23:00:00|13.97|13.77|13.98|13.78|13.98|13.78|13.95|13.75|14
1654815900000|2022-06-09 23:05:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|8
1654816200000|2022-06-09 23:10:00|13.99|13.79|13.98|13.78|14|13.8|13.97|13.77|14
1654816500000|2022-06-09 23:15:00|13.97|13.77|14.01|13.81|14.01|13.81|13.93|13.73|31
1654816800000|2022-06-09 23:20:00|14.02|13.82|14|13.8|14.02|13.82|13.99|13.79|29
1654817100000|2022-06-09 23:25:00|13.99|13.79|14|13.8|14|13.8|13.97|13.77|30
1654817400000|2022-06-09 23:30:00|13.99|13.79|14.06|13.86|14.06|13.86|13.99|13.79|20
1654817700000|2022-06-09 23:35:00|14.05|13.85|14.06|13.86|14.06|13.86|14.03|13.83|30
1654818000000|2022-06-09 23:40:00|14.07|13.87|14.05|13.85|14.07|13.87|14.04|13.84|35
1654818300000|2022-06-09 23:45:00|14.06|13.86|14.09|13.89|14.09|13.89|14.04|13.84|30
1654818600000|2022-06-09 23:50:00|14.08|13.88|14.09|13.89|14.09|13.89|14.06|13.86|28
1654818900000|2022-06-09 23:55:00|14.08|13.88|14.08|13.88|14.1|13.9|14.08|13.88|29
1654819200000|2022-06-10 00:00:00|14.07|13.87|14.09|13.89|14.1|13.9|14.04|13.84|63
1654819500000|2022-06-10 00:05:00|14.1|13.9|14.07|13.87|14.1|13.9|14.04|13.84|54
1654819800000|2022-06-10 00:10:00|14.06|13.86|14|13.8|14.06|13.86|14|13.8|43
1654820100000|2022-06-10 00:15:00|14.01|13.81|13.82|13.62|14.01|13.81|13.79|13.59|145
1654820400000|2022-06-10 00:20:00|13.83|13.63|13.85|13.65|13.9|13.7|13.82|13.62|95
1654820700000|2022-06-10 00:25:00|13.84|13.64|13.86|13.66|13.9|13.7|13.83|13.63|89
1654821000000|2022-06-10 00:30:00|13.85|13.65|13.87|13.67|13.88|13.68|13.82|13.62|99
1654821300000|2022-06-10 00:35:00|13.86|13.66|13.94|13.74|13.94|13.74|13.86|13.66|59
1654821600000|2022-06-10 00:40:00|13.95|13.75|13.96|13.76|13.96|13.76|13.89|13.69|68
1654821900000|2022-06-10 00:45:00|13.95|13.75|13.98|13.78|13.99|13.79|13.94|13.74|42
1654822200000|2022-06-10 00:50:00|13.99|13.79|13.98|13.78|13.99|13.79|13.96|13.76|42
1654822500000|2022-06-10 00:55:00|13.99|13.79|13.97|13.77|13.99|13.79|13.95|13.75|45
1654822800000|2022-06-10 01:00:00|13.96|13.76|13.98|13.78|14|13.8|13.94|13.74|65
1654823100000|2022-06-10 01:05:00|13.99|13.79|13.96|13.76|13.99|13.79|13.94|13.74|46
1654823400000|2022-06-10 01:10:00|13.95|13.75|13.96|13.76|13.97|13.77|13.95|13.75|28
1654823700000|2022-06-10 01:15:00|13.95|13.75|14.01|13.81|14.02|13.82|13.94|13.74|53
1654824000000|2022-06-10 01:20:00|14.02|13.82|14.01|13.81|14.04|13.84|14|13.8|54
1654824300000|2022-06-10 01:25:00|14.02|13.82|14.04|13.84|14.04|13.84|14.01|13.81|17
1654824600000|2022-06-10 01:30:00|14.05|13.85|14.06|13.86|14.06|13.86|14.02|13.82|28
1654824900000|2022-06-10 01:35:00|14.05|13.85|14.05|13.85|14.06|13.86|14.03|13.83|39
1654825200000|2022-06-10 01:40:00|14.04|13.84|14.04|13.84|14.06|13.86|14.03|13.83|43
1654825500000|2022-06-10 01:45:00|14.03|13.83|14.04|13.84|14.05|13.85|14.03|13.83|26
1654825800000|2022-06-10 01:50:00|14.03|13.83|14.03|13.83|14.06|13.86|14.02|13.82|35
1654826100000|2022-06-10 01:55:00|14.04|13.84|14.01|13.81|14.06|13.86|14|13.8|38
1654826400000|2022-06-10 02:00:00|14|13.8|14.04|13.84|14.04|13.84|13.99|13.79|27
1654826700000|2022-06-10 02:05:00|14.05|13.85|14.04|13.84|14.08|13.88|14.03|13.83|28
1654827000000|2022-06-10 02:10:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|28
1654827300000|2022-06-10 02:15:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|14
1654827600000|2022-06-10 02:20:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|54
1654827900000|2022-06-10 02:25:00|14.09|13.89|14.09|13.89|14.09|13.89|14.05|13.85|29
1654828200000|2022-06-10 02:30:00|14.08|13.88|14.07|13.87|14.09|13.89|14.07|13.87|14
1654828500000|2022-06-10 02:35:00|14.08|13.88|14.07|13.87|14.08|13.88|14.05|13.85|12
1654828800000|2022-06-10 02:40:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|8
1654829100000|2022-06-10 02:45:00|14.06|13.86|14.04|13.84|14.07|13.87|14.03|13.83|15
1654829400000|2022-06-10 02:50:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|15
1654829700000|2022-06-10 02:55:00|14.04|13.84|14.05|13.85|14.05|13.85|14.04|13.84|12
1654830000000|2022-06-10 03:00:00|14.06|13.86|14.16|13.96|14.18|13.98|14.06|13.86|67
1654830300000|2022-06-10 03:05:00|14.15|13.95|14.15|13.95|14.17|13.97|14.11|13.91|69
1654830600000|2022-06-10 03:10:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|47
1654830900000|2022-06-10 03:15:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|39
1654831200000|2022-06-10 03:20:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|17
1654831500000|2022-06-10 03:25:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|35
1654831800000|2022-06-10 03:30:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|41
1654832100000|2022-06-10 03:35:00|14.17|13.97|14.16|13.96|14.17|13.97|14.15|13.95|34
1654832400000|2022-06-10 03:40:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|7
1654832700000|2022-06-10 03:45:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|5
1654833000000|2022-06-10 03:50:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|17
1654833300000|2022-06-10 03:55:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|34
1654833600000|2022-06-10 04:00:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|16
1654833900000|2022-06-10 04:05:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|16
1654834200000|2022-06-10 04:10:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|27
1654834500000|2022-06-10 04:15:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|27
1654834800000|2022-06-10 04:20:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|30
1654835100000|2022-06-10 04:25:00|14.09|13.89|14.07|13.87|14.1|13.9|14.05|13.85|47
1654835400000|2022-06-10 04:30:00|14.06|13.86|14.09|13.89|14.1|13.9|14.06|13.86|26
1654835700000|2022-06-10 04:35:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|7
1654836000000|2022-06-10 04:40:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|18
1654836300000|2022-06-10 04:45:00|14.07|13.87|14.12|13.92|14.12|13.92|14.07|13.87|13
1654836600000|2022-06-10 04:50:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|21
1654836900000|2022-06-10 04:55:00|14.12|13.92|14.13|13.93|14.14|13.94|14.12|13.92|10
1654837200000|2022-06-10 05:00:00|14.14|13.94|14.18|13.98|14.18|13.98|14.14|13.94|15
1654837500000|2022-06-10 05:05:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|19
1654837800000|2022-06-10 05:10:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|14
1654838100000|2022-06-10 05:15:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|40
1654838400000|2022-06-10 05:20:00|14.18|13.98|14.16|13.96|14.18|13.98|14.15|13.95|21
1654838700000|2022-06-10 05:25:00|14.17|13.97|14.17|13.97|14.18|13.98|14.15|13.95|13
1654839000000|2022-06-10 05:30:00|14.18|13.98|14.17|13.97|14.19|13.99|14.16|13.96|34
1654839300000|2022-06-10 05:35:00|14.16|13.96|14.13|13.93|14.16|13.96|14.13|13.93|18
1654839600000|2022-06-10 05:40:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|16
1654839900000|2022-06-10 05:45:00|14.14|13.94|14.1|13.9|14.15|13.95|14.09|13.89|18
1654840200000|2022-06-10 05:50:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|25
1654840500000|2022-06-10 05:55:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|11
1654840800000|2022-06-10 06:00:00|14.13|13.93|14.14|13.94|14.14|13.94|14.1|13.9|34
1654841100000|2022-06-10 06:05:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|25
1654841400000|2022-06-10 06:10:00|14.12|13.92|14.14|13.94|14.16|13.96|14.12|13.92|25
1654841700000|2022-06-10 06:15:00|14.13|13.93|14.13|13.93|14.18|13.98|14.11|13.91|35
1654842000000|2022-06-10 06:20:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|35
1654842300000|2022-06-10 06:25:00|14.13|13.93|14.16|13.96|14.17|13.97|14.13|13.93|44
1654842600000|2022-06-10 06:30:00|14.15|13.95|14.13|13.93|14.17|13.97|14.13|13.93|27
1654842900000|2022-06-10 06:35:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|14
1654843200000|2022-06-10 06:40:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|12
1654843500000|2022-06-10 06:45:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|20
1654843800000|2022-06-10 06:50:00|14.12|13.92|14.13|13.93|14.14|13.94|14.12|13.92|16
1654844100000|2022-06-10 06:55:00|14.12|13.92|14.1|13.9|14.13|13.93|14.09|13.89|39
1654844400000|2022-06-10 07:00:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|18
1654844700000|2022-06-10 07:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|14
1654845000000|2022-06-10 07:10:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|21
1654845300000|2022-06-10 07:15:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|27
1654845600000|2022-06-10 07:20:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|29
1654845900000|2022-06-10 07:25:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|22
1654846200000|2022-06-10 07:30:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|19
1654846500000|2022-06-10 07:35:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|21
1654846800000|2022-06-10 07:40:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|49
1654847100000|2022-06-10 07:45:00|14.07|13.87|14.06|13.86|14.09|13.89|14.06|13.86|40
1654847400000|2022-06-10 07:50:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|14
1654847700000|2022-06-10 07:55:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|33
1654848000000|2022-06-10 08:00:00|14.06|13.86|14.1|13.9|14.11|13.91|14.05|13.85|39
1654848300000|2022-06-10 08:05:00|14.11|13.91|14.12|13.92|14.12|13.92|14.09|13.89|30
1654848600000|2022-06-10 08:10:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|47
1654848900000|2022-06-10 08:15:00|14.12|13.92|14.12|13.92|14.12|13.92|14.1|13.9|29
1654849200000|2022-06-10 08:20:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|42
1654849500000|2022-06-10 08:25:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|37
1654849800000|2022-06-10 08:30:00|14.12|13.92|14.08|13.88|14.12|13.92|14.08|13.88|41
1654850100000|2022-06-10 08:35:00|14.07|13.87|14.07|13.87|14.08|13.88|14.05|13.85|27
1654850400000|2022-06-10 08:40:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|21
1654850700000|2022-06-10 08:45:00|14.07|13.87|14.08|13.88|14.11|13.91|14.07|13.87|20
1654851000000|2022-06-10 08:50:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|32
1654851300000|2022-06-10 08:55:00|14.09|13.89|14.08|13.88|14.1|13.9|14.07|13.87|28
1654851600000|2022-06-10 09:00:00|14.07|13.87|14.07|13.87|14.11|13.91|14.07|13.87|23
1654851900000|2022-06-10 09:05:00|14.06|13.86|14.06|13.86|14.08|13.88|14.05|13.85|23
1654852200000|2022-06-10 09:10:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|14
1654852500000|2022-06-10 09:15:00|14.05|13.85|13.99|13.79|14.06|13.86|13.98|13.78|67
1654852800000|2022-06-10 09:20:00|13.98|13.78|14.04|13.84|14.06|13.86|13.98|13.78|65
1654853100000|2022-06-10 09:25:00|14.03|13.83|14.04|13.84|14.05|13.85|14.03|13.83|46
1654853400000|2022-06-10 09:30:00|14.05|13.85|14.05|13.85|14.08|13.88|14.04|13.84|45
1654853700000|2022-06-10 09:35:00|14.04|13.84|14.03|13.83|14.05|13.85|14.02|13.82|66
1654854000000|2022-06-10 09:40:00|14.02|13.82|14.02|13.82|14.04|13.84|14.01|13.81|37
1654854300000|2022-06-10 09:45:00|14.03|13.83|13.98|13.78|14.05|13.85|13.98|13.78|42
1654854600000|2022-06-10 09:50:00|13.99|13.79|13.96|13.76|14.01|13.81|13.95|13.75|102
1654854900000|2022-06-10 09:55:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|29
1654855200000|2022-06-10 10:00:00|13.96|13.76|13.96|13.76|13.97|13.77|13.93|13.73|77
1654855500000|2022-06-10 10:05:00|13.95|13.75|13.93|13.73|13.96|13.76|13.92|13.72|43
1654855800000|2022-06-10 10:10:00|13.94|13.74|13.92|13.72|13.94|13.74|13.89|13.69|45
1654856100000|2022-06-10 10:15:00|13.91|13.71|13.93|13.73|13.94|13.74|13.91|13.71|25
1654856400000|2022-06-10 10:20:00|13.94|13.74|13.93|13.73|13.96|13.76|13.92|13.72|46
1654856700000|2022-06-10 10:25:00|13.92|13.72|13.95|13.75|13.98|13.78|13.92|13.72|38
1654857000000|2022-06-10 10:30:00|13.96|13.76|13.97|13.77|13.99|13.79|13.96|13.76|32
1654857300000|2022-06-10 10:35:00|13.96|13.76|13.94|13.74|13.98|13.78|13.94|13.74|39
1654857600000|2022-06-10 10:40:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|33
1654857900000|2022-06-10 10:45:00|13.94|13.74|13.92|13.72|13.97|13.77|13.92|13.72|59
1654858200000|2022-06-10 10:50:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|39
1654858500000|2022-06-10 10:55:00|13.9|13.7|13.91|13.71|13.91|13.71|13.88|13.68|28
1654858800000|2022-06-10 11:00:00|13.9|13.7|13.87|13.67|13.9|13.7|13.86|13.66|28
1654859100000|2022-06-10 11:05:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|28
1654859400000|2022-06-10 11:10:00|13.88|13.68|13.86|13.66|13.88|13.68|13.86|13.66|21
1654859700000|2022-06-10 11:15:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|12
1654860000000|2022-06-10 11:20:00|13.89|13.69|13.89|13.69|13.9|13.7|13.88|13.68|13
1654860300000|2022-06-10 11:25:00|13.88|13.68|13.87|13.67|13.89|13.69|13.86|13.66|26
1654860600000|2022-06-10 11:30:00|13.88|13.68|13.92|13.72|13.94|13.74|13.87|13.67|65
1654860900000|2022-06-10 11:35:00|13.93|13.73|13.95|13.75|13.95|13.75|13.93|13.73|39
1654861200000|2022-06-10 11:40:00|13.94|13.74|13.96|13.76|13.97|13.77|13.94|13.74|23
1654861500000|2022-06-10 11:45:00|13.97|13.77|13.95|13.75|13.97|13.77|13.94|13.74|25
1654861800000|2022-06-10 11:50:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|28
1654862100000|2022-06-10 11:55:00|13.94|13.74|13.96|13.76|13.98|13.78|13.94|13.74|31
1654862400000|2022-06-10 12:00:00|13.95|13.75|13.97|13.77|14.01|13.81|13.95|13.75|75
1654862700000|2022-06-10 12:05:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|34
1654863000000|2022-06-10 12:10:00|14|13.8|14.01|13.81|14.02|13.82|13.99|13.79|26
1654863300000|2022-06-10 12:15:00|14|13.8|13.99|13.79|14.01|13.81|13.99|13.79|38
1654863600000|2022-06-10 12:20:00|14|13.8|14.03|13.83|14.03|13.83|13.99|13.79|40
1654863900000|2022-06-10 12:25:00|14.04|13.84|14.01|13.81|14.04|13.84|14|13.8|47
1654864200000|2022-06-10 12:30:00|14|13.8|13.64|13.44|14|13.8|13.61|13.41|366
1654864500000|2022-06-10 12:35:00|13.65|13.45|13.74|13.54|13.76|13.56|13.63|13.43|178
1654864800000|2022-06-10 12:40:00|13.75|13.55|13.69|13.49|13.77|13.57|13.69|13.49|165
1654865100000|2022-06-10 12:45:00|13.68|13.48|13.71|13.51|13.73|13.53|13.66|13.46|126
1654865400000|2022-06-10 12:50:00|13.7|13.5|13.64|13.44|13.71|13.51|13.59|13.39|91
1654865700000|2022-06-10 12:55:00|13.65|13.45|13.57|13.37|13.65|13.45|13.57|13.37|113
1654866000000|2022-06-10 13:00:00|13.56|13.36|13.62|13.42|13.63|13.43|13.56|13.36|117
1654866300000|2022-06-10 13:05:00|13.61|13.41|13.57|13.37|13.63|13.43|13.55|13.35|103
1654866600000|2022-06-10 13:10:00|13.58|13.38|13.57|13.37|13.6|13.4|13.57|13.37|54
1654866900000|2022-06-10 13:15:00|13.58|13.38|13.58|13.38|13.6|13.4|13.56|13.36|55
1654867200000|2022-06-10 13:20:00|13.59|13.39|13.57|13.37|13.6|13.4|13.55|13.35|95
1654867500000|2022-06-10 13:25:00|13.58|13.38|13.47|13.27|13.58|13.38|13.41|13.21|143
1654867800000|2022-06-10 13:30:00|13.46|13.26|13.41|13.21|13.54|13.34|13.38|13.18|157
1654868100000|2022-06-10 13:35:00|13.4|13.2|13.44|13.24|13.47|13.27|13.39|13.19|117
1654868400000|2022-06-10 13:40:00|13.43|13.23|13.55|13.35|13.55|13.35|13.43|13.23|134
1654868700000|2022-06-10 13:45:00|13.54|13.34|13.51|13.31|13.61|13.41|13.49|13.29|122
1654869000000|2022-06-10 13:50:00|13.5|13.3|13.49|13.29|13.5|13.3|13.48|13.28|76
1654869300000|2022-06-10 13:55:00|13.48|13.28|13.5|13.3|13.52|13.32|13.47|13.27|51
1654869600000|2022-06-10 14:00:00|13.49|13.29|13.5|13.3|13.51|13.31|13.44|13.24|84
1654869900000|2022-06-10 14:05:00|13.49|13.29|13.51|13.31|13.53|13.33|13.49|13.29|68
1654870200000|2022-06-10 14:10:00|13.52|13.32|13.53|13.33|13.55|13.35|13.48|13.28|84
1654870500000|2022-06-10 14:15:00|13.54|13.34|13.59|13.39|13.59|13.39|13.53|13.33|92
1654870800000|2022-06-10 14:20:00|13.58|13.38|13.59|13.39|13.59|13.39|13.56|13.36|62
1654871100000|2022-06-10 14:25:00|13.58|13.38|13.6|13.4|13.62|13.42|13.58|13.38|73
1654871400000|2022-06-10 14:30:00|13.59|13.39|13.69|13.49|13.72|13.52|13.59|13.39|107
1654871700000|2022-06-10 14:35:00|13.7|13.5|13.72|13.52|13.74|13.54|13.69|13.49|67
1654872000000|2022-06-10 14:40:00|13.71|13.51|13.72|13.52|13.73|13.53|13.7|13.5|34
1654872300000|2022-06-10 14:45:00|13.73|13.53|13.72|13.52|13.75|13.55|13.7|13.5|70
1654872600000|2022-06-10 14:50:00|13.73|13.53|13.74|13.54|13.77|13.57|13.72|13.52|62
1654872900000|2022-06-10 14:55:00|13.73|13.53|13.7|13.5|13.74|13.54|13.69|13.49|42
1654873200000|2022-06-10 15:00:00|13.69|13.49|13.73|13.53|13.75|13.55|13.68|13.48|45
1654873500000|2022-06-10 15:05:00|13.74|13.54|13.72|13.52|13.74|13.54|13.71|13.51|65
1654873800000|2022-06-10 15:10:00|13.71|13.51|13.69|13.49|13.72|13.52|13.69|13.49|43
1654874100000|2022-06-10 15:15:00|13.68|13.48|13.67|13.47|13.69|13.49|13.64|13.44|64
1654874400000|2022-06-10 15:20:00|13.68|13.48|13.62|13.42|13.69|13.49|13.62|13.42|41
1654874700000|2022-06-10 15:25:00|13.61|13.41|13.61|13.41|13.65|13.45|13.6|13.4|85
1654875000000|2022-06-10 15:30:00|13.62|13.42|13.63|13.43|13.63|13.43|13.57|13.37|56
1654875300000|2022-06-10 15:35:00|13.62|13.42|13.61|13.41|13.63|13.43|13.59|13.39|44
1654875600000|2022-06-10 15:40:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|52
1654875900000|2022-06-10 15:45:00|13.64|13.44|13.56|13.36|13.65|13.45|13.56|13.36|59
1654876200000|2022-06-10 15:50:00|13.57|13.37|13.58|13.38|13.59|13.39|13.56|13.36|32
1654876500000|2022-06-10 15:55:00|13.57|13.37|13.59|13.39|13.62|13.42|13.57|13.37|45
1654876800000|2022-06-10 16:00:00|13.58|13.38|13.53|13.33|13.61|13.41|13.52|13.32|83
1654877100000|2022-06-10 16:05:00|13.52|13.32|13.52|13.32|13.57|13.37|13.51|13.31|55
1654877400000|2022-06-10 16:10:00|13.51|13.31|13.47|13.27|13.53|13.33|13.47|13.27|53
1654877700000|2022-06-10 16:15:00|13.48|13.28|13.49|13.29|13.5|13.3|13.46|13.26|48
1654878000000|2022-06-10 16:20:00|13.5|13.3|13.47|13.27|13.52|13.32|13.46|13.26|58
1654878300000|2022-06-10 16:25:00|13.48|13.28|13.32|13.12|13.48|13.28|13.28|13.08|168
1654878600000|2022-06-10 16:30:00|13.31|13.11|13.3|13.1|13.36|13.16|13.29|13.09|189
1654878900000|2022-06-10 16:35:00|13.29|13.09|13.27|13.07|13.32|13.12|13.27|13.07|93
1654879200000|2022-06-10 16:40:00|13.28|13.08|13.38|13.18|13.39|13.19|13.26|13.06|136
1654879500000|2022-06-10 16:45:00|13.39|13.19|13.41|13.21|13.42|13.22|13.34|13.14|79
1654879800000|2022-06-10 16:50:00|13.4|13.2|13.44|13.24|13.45|13.25|13.34|13.14|106
1654880100000|2022-06-10 16:55:00|13.43|13.23|13.45|13.25|13.48|13.28|13.41|13.21|95
1654880400000|2022-06-10 17:00:00|13.44|13.24|13.46|13.26|13.47|13.27|13.42|13.22|95
1654880700000|2022-06-10 17:05:00|13.45|13.25|13.44|13.24|13.48|13.28|13.43|13.23|100
1654881000000|2022-06-10 17:10:00|13.43|13.23|13.45|13.25|13.46|13.26|13.42|13.22|49
1654881300000|2022-06-10 17:15:00|13.46|13.26|13.59|13.39|13.64|13.44|13.45|13.25|161
1654881600000|2022-06-10 17:20:00|13.61|13.41|13.5|13.3|13.63|13.43|13.45|13.25|92
1654881900000|2022-06-10 17:25:00|13.49|13.29|13.46|13.26|13.52|13.32|13.45|13.25|117
1654882200000|2022-06-10 17:30:00|13.47|13.27|13.38|13.18|13.47|13.27|13.38|13.18|60
1654882500000|2022-06-10 17:35:00|13.39|13.19|13.41|13.21|13.43|13.23|13.37|13.17|69
1654882800000|2022-06-10 17:40:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|77
1654883100000|2022-06-10 17:45:00|13.39|13.19|13.39|13.19|13.42|13.22|13.36|13.16|87
1654883400000|2022-06-10 17:50:00|13.4|13.2|13.37|13.17|13.42|13.22|13.36|13.16|64
1654883700000|2022-06-10 17:55:00|13.36|13.16|13.39|13.19|13.41|13.21|13.35|13.15|68
1654884000000|2022-06-10 18:00:00|13.4|13.2|13.41|13.21|13.42|13.22|13.39|13.19|34
1654884300000|2022-06-10 18:05:00|13.42|13.22|13.4|13.2|13.44|13.24|13.38|13.18|63
1654884600000|2022-06-10 18:10:00|13.39|13.19|13.42|13.22|13.42|13.22|13.36|13.16|40
1654884900000|2022-06-10 18:15:00|13.41|13.21|13.45|13.25|13.46|13.26|13.41|13.21|41
1654885200000|2022-06-10 18:20:00|13.44|13.24|13.43|13.23|13.46|13.26|13.43|13.23|48
1654885500000|2022-06-10 18:25:00|13.44|13.24|13.41|13.21|13.47|13.27|13.4|13.2|48
1654885800000|2022-06-10 18:30:00|13.42|13.22|13.41|13.21|13.44|13.24|13.4|13.2|56
1654886100000|2022-06-10 18:35:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|45
1654886400000|2022-06-10 18:40:00|13.37|13.17|13.38|13.18|13.39|13.19|13.35|13.15|42
1654886700000|2022-06-10 18:45:00|13.39|13.19|13.4|13.2|13.41|13.21|13.38|13.18|46
1654887000000|2022-06-10 18:50:00|13.41|13.21|13.38|13.18|13.41|13.21|13.38|13.18|42
1654887300000|2022-06-10 18:55:00|13.39|13.19|13.41|13.21|13.44|13.24|13.38|13.18|47
1654887600000|2022-06-10 19:00:00|13.4|13.2|13.4|13.2|13.43|13.23|13.38|13.18|45
1654887900000|2022-06-10 19:05:00|13.39|13.19|13.41|13.21|13.43|13.23|13.38|13.18|61
1654888200000|2022-06-10 19:10:00|13.42|13.22|13.44|13.24|13.46|13.26|13.41|13.21|63
1654888500000|2022-06-10 19:15:00|13.45|13.25|13.44|13.24|13.46|13.26|13.42|13.22|48
1654888800000|2022-06-10 19:20:00|13.43|13.23|13.44|13.24|13.44|13.24|13.38|13.18|24
1654889100000|2022-06-10 19:25:00|13.45|13.25|13.45|13.25|13.52|13.32|13.45|13.25|95
1654889400000|2022-06-10 19:30:00|13.46|13.26|13.48|13.28|13.5|13.3|13.43|13.23|67
1654889700000|2022-06-10 19:35:00|13.49|13.29|13.44|13.24|13.5|13.3|13.43|13.23|46
1654890000000|2022-06-10 19:40:00|13.45|13.25|13.42|13.22|13.47|13.27|13.42|13.22|54
1654890300000|2022-06-10 19:45:00|13.43|13.23|13.42|13.22|13.44|13.24|13.4|13.2|50
1654890600000|2022-06-10 19:50:00|13.43|13.23|13.42|13.22|13.43|13.23|13.41|13.21|44
1654890900000|2022-06-10 19:55:00|13.43|13.23|13.4|13.2|13.43|13.23|13.4|13.2|36
1654891200000|2022-06-10 20:00:00|13.39|13.19|13.49|13.29|13.5|13.3|13.39|13.19|69
1654891500000|2022-06-10 20:05:00|13.48|13.28|13.48|13.28|13.49|13.29|13.45|13.25|37
1654891800000|2022-06-10 20:10:00|13.47|13.27|13.48|13.28|13.51|13.31|13.47|13.27|40
1654892100000|2022-06-10 20:15:00|13.49|13.29|13.5|13.3|13.52|13.32|13.48|13.28|42
1654892400000|2022-06-10 20:20:00|13.49|13.29|13.52|13.32|13.54|13.34|13.49|13.29|42
1654892700000|2022-06-10 20:25:00|13.53|13.33|13.52|13.32|13.54|13.34|13.51|13.31|22
1654893000000|2022-06-10 20:30:00|13.51|13.31|13.5|13.3|13.52|13.32|13.49|13.29|60
1654893300000|2022-06-10 20:35:00|13.51|13.31|13.53|13.33|13.54|13.34|13.5|13.3|41
1654893600000|2022-06-10 20:40:00|13.52|13.32|13.52|13.32|13.53|13.33|13.51|13.31|55
1654893900000|2022-06-10 20:45:00|13.53|13.33|13.5|13.3|13.53|13.33|13.5|13.3|46
1654894200000|2022-06-10 20:50:00|13.51|13.31|13.52|13.32|13.54|13.34|13.5|13.3|18
1654894500000|2022-06-10 20:55:00|13.53|13.33|13.51|13.31|13.53|13.33|13.51|13.31|29
1654930800000|2022-06-11 07:00:00|13.56|13.36|13.58|13.38|13.59|13.39|13.54|13.34|41
1654931100000|2022-06-11 07:05:00|13.59|13.39|13.57|13.37|13.59|13.39|13.56|13.36|17
1654931400000|2022-06-11 07:10:00|13.58|13.38|13.58|13.38|13.58|13.38|13.56|13.36|13
1654931700000|2022-06-11 07:15:00|13.57|13.37|13.58|13.38|13.59|13.39|13.57|13.37|34
1654932000000|2022-06-11 07:20:00|13.59|13.39|13.62|13.42|13.65|13.45|13.58|13.38|84
1654932300000|2022-06-11 07:25:00|13.61|13.41|13.59|13.39|13.62|13.42|13.57|13.37|35
1654932600000|2022-06-11 07:30:00|13.58|13.38|13.56|13.36|13.59|13.39|13.56|13.36|9
1654932900000|2022-06-11 07:35:00|13.57|13.37|13.58|13.38|13.58|13.38|13.56|13.36|24
1654933200000|2022-06-11 07:40:00|13.59|13.39|13.58|13.38|13.6|13.4|13.58|13.38|28
1654933500000|2022-06-11 07:45:00|13.57|13.37|13.55|13.35|13.58|13.38|13.54|13.34|33
1654933800000|2022-06-11 07:50:00|13.56|13.36|13.56|13.36|13.56|13.36|13.54|13.34|17
1654934100000|2022-06-11 07:55:00|13.55|13.35|13.56|13.36|13.57|13.37|13.55|13.35|4
1654934400000|2022-06-11 08:00:00|13.57|13.37|13.53|13.33|13.58|13.38|13.52|13.32|19
1654934700000|2022-06-11 08:05:00|13.54|13.34|13.52|13.32|13.54|13.34|13.52|13.32|37
1654935000000|2022-06-11 08:10:00|13.51|13.31|13.51|13.31|13.52|13.32|13.5|13.3|19
1654935300000|2022-06-11 08:15:00|13.5|13.3|13.53|13.33|13.53|13.33|13.5|13.3|20
1654935600000|2022-06-11 08:20:00|13.54|13.34|13.52|13.32|13.54|13.34|13.5|13.3|11
1654935900000|2022-06-11 08:25:00|13.51|13.31|13.5|13.3|13.53|13.33|13.5|13.3|44
1654936200000|2022-06-11 08:30:00|13.51|13.31|13.49|13.29|13.52|13.32|13.47|13.27|37
1654936500000|2022-06-11 08:35:00|13.5|13.3|13.37|13.17|13.5|13.3|13.35|13.15|76
1654936800000|2022-06-11 08:40:00|13.36|13.16|13.31|13.11|13.38|13.18|13.27|13.07|116
1654937100000|2022-06-11 08:45:00|13.3|13.1|13.29|13.09|13.33|13.13|13.27|13.07|50
1654937400000|2022-06-11 08:50:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|13
1654937700000|2022-06-11 08:55:00|13.29|13.09|13.2|13|13.29|13.09|13.2|13|40
1654938000000|2022-06-11 09:00:00|13.19|12.99|13.14|12.94|13.2|13|13.1|12.9|192
1654938300000|2022-06-11 09:05:00|13.15|12.95|13.22|13.02|13.23|13.03|13.12|12.92|122
1654938600000|2022-06-11 09:10:00|13.23|13.03|13.25|13.05|13.26|13.06|13.21|13.01|71
1654938900000|2022-06-11 09:15:00|13.26|13.06|13.33|13.13|13.36|13.16|13.25|13.05|85
1654939200000|2022-06-11 09:20:00|13.34|13.14|13.32|13.12|13.35|13.15|13.32|13.12|41
1654939500000|2022-06-11 09:25:00|13.33|13.13|13.34|13.14|13.35|13.15|13.32|13.12|78
1654939800000|2022-06-11 09:30:00|13.33|13.13|13.34|13.14|13.35|13.15|13.33|13.13|54
1654940100000|2022-06-11 09:35:00|13.33|13.13|13.38|13.18|13.39|13.19|13.33|13.13|104
1654940400000|2022-06-11 09:40:00|13.39|13.19|13.34|13.14|13.39|13.19|13.34|13.14|58
1654940700000|2022-06-11 09:45:00|13.35|13.15|13.37|13.17|13.39|13.19|13.34|13.14|62
1654941000000|2022-06-11 09:50:00|13.38|13.18|13.35|13.15|13.39|13.19|13.34|13.14|48
1654941300000|2022-06-11 09:55:00|13.34|13.14|13.28|13.08|13.35|13.15|13.28|13.08|63
1654941600000|2022-06-11 10:00:00|13.29|13.09|13.32|13.12|13.34|13.14|13.29|13.09|70
1654941900000|2022-06-11 10:05:00|13.31|13.11|13.31|13.11|13.33|13.13|13.31|13.11|21
1654942200000|2022-06-11 10:10:00|13.3|13.1|13.28|13.08|13.31|13.11|13.27|13.07|55
1654942500000|2022-06-11 10:15:00|13.29|13.09|13.29|13.09|13.3|13.1|13.28|13.08|17
1654942800000|2022-06-11 10:20:00|13.3|13.1|13.27|13.07|13.3|13.1|13.27|13.07|24
1654943100000|2022-06-11 10:25:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|39
1654943400000|2022-06-11 10:30:00|13.27|13.07|13.28|13.08|13.28|13.08|13.25|13.05|60
1654943700000|2022-06-11 10:35:00|13.27|13.07|13.25|13.05|13.27|13.07|13.25|13.05|33
1654944000000|2022-06-11 10:40:00|13.26|13.06|13.24|13.04|13.26|13.06|13.23|13.03|39
1654944300000|2022-06-11 10:45:00|13.23|13.03|13.23|13.03|13.28|13.08|13.21|13.01|53
1654944600000|2022-06-11 10:50:00|13.24|13.04|13.2|13|13.24|13.04|13.19|12.99|25
1654944900000|2022-06-11 10:55:00|13.21|13.01|13.24|13.04|13.25|13.05|13.18|12.98|47
1654945200000|2022-06-11 11:00:00|13.23|13.03|13.2|13|13.23|13.03|13.12|12.92|74
1654945500000|2022-06-11 11:05:00|13.21|13.01|13.2|13|13.21|13.01|13.17|12.97|62
1654945800000|2022-06-11 11:10:00|13.21|13.01|13.2|13|13.21|13.01|13.18|12.98|48
1654946100000|2022-06-11 11:15:00|13.19|12.99|13.15|12.95|13.2|13|13.13|12.93|67
1654946400000|2022-06-11 11:20:00|13.14|12.94|13.09|12.89|13.15|12.95|13.07|12.87|68
1654946700000|2022-06-11 11:25:00|13.08|12.88|13.08|12.88|13.12|12.92|13.07|12.87|57
1654947000000|2022-06-11 11:30:00|13.09|12.89|13.11|12.91|13.15|12.95|13.09|12.89|63
1654947300000|2022-06-11 11:35:00|13.1|12.9|13.1|12.9|13.12|12.92|13.03|12.83|99
1654947600000|2022-06-11 11:40:00|13.09|12.89|13.1|12.9|13.13|12.93|13.08|12.88|96
1654947900000|2022-06-11 11:45:00|13.09|12.89|13.08|12.88|13.11|12.91|13.06|12.86|66
1654948200000|2022-06-11 11:50:00|13.07|12.87|13.04|12.84|13.09|12.89|13.04|12.84|78
1654948500000|2022-06-11 11:55:00|13.03|12.83|13.04|12.84|13.06|12.86|13.02|12.82|48
1654948800000|2022-06-11 12:00:00|13.05|12.85|13.04|12.84|13.12|12.92|13.04|12.84|108
1654949100000|2022-06-11 12:05:00|13.05|12.85|12.98|12.78|13.06|12.86|12.96|12.76|76
1654949400000|2022-06-11 12:10:00|12.97|12.77|12.96|12.76|12.98|12.78|12.95|12.75|46
1654949700000|2022-06-11 12:15:00|12.97|12.77|12.93|12.73|12.99|12.79|12.91|12.71|59
1654950000000|2022-06-11 12:20:00|12.92|12.72|12.89|12.69|12.92|12.72|12.88|12.68|39
1654950300000|2022-06-11 12:25:00|12.9|12.7|12.87|12.67|12.9|12.7|12.85|12.65|66
1654950600000|2022-06-11 12:30:00|12.88|12.68|12.84|12.64|12.88|12.68|12.81|12.61|66
1654950900000|2022-06-11 12:35:00|12.83|12.63|12.81|12.61|12.84|12.64|12.79|12.59|59
1654951200000|2022-06-11 12:40:00|12.8|12.6|12.81|12.61|12.82|12.62|12.78|12.58|78
1654951500000|2022-06-11 12:45:00|12.8|12.6|12.83|12.63|12.84|12.64|12.77|12.57|114
1654951800000|2022-06-11 12:50:00|12.84|12.64|12.81|12.61|12.86|12.66|12.8|12.6|54
1654952100000|2022-06-11 12:55:00|12.8|12.6|12.72|12.52|12.86|12.66|12.71|12.51|89
1654952400000|2022-06-11 13:00:00|12.73|12.53|12.68|12.48|12.76|12.56|12.65|12.45|92
1654952700000|2022-06-11 13:05:00|12.67|12.47|12.71|12.51|12.71|12.51|12.64|12.44|65
1654953000000|2022-06-11 13:10:00|12.72|12.52|12.8|12.6|12.81|12.61|12.7|12.5|67
1654953300000|2022-06-11 13:15:00|12.79|12.59|12.83|12.63|12.84|12.64|12.76|12.56|87
1654953600000|2022-06-11 13:20:00|12.84|12.64|12.86|12.66|12.87|12.67|12.81|12.61|69
1654953900000|2022-06-11 13:25:00|12.85|12.65|12.87|12.67|12.87|12.67|12.84|12.64|31
1654954200000|2022-06-11 13:30:00|12.88|12.68|12.89|12.69|12.94|12.74|12.87|12.67|77
1654954500000|2022-06-11 13:35:00|12.9|12.7|12.83|12.63|12.91|12.71|12.83|12.63|60
1654954800000|2022-06-11 13:40:00|12.84|12.64|12.8|12.6|12.84|12.64|12.8|12.6|31
1654955100000|2022-06-11 13:45:00|12.81|12.61|12.8|12.6|12.82|12.62|12.78|12.58|48
1654955400000|2022-06-11 13:50:00|12.81|12.61|12.83|12.63|12.84|12.64|12.8|12.6|53
1654955700000|2022-06-11 13:55:00|12.82|12.62|12.8|12.6|12.82|12.62|12.78|12.58|37
1654956000000|2022-06-11 14:00:00|12.79|12.59|12.77|12.57|12.8|12.6|12.75|12.55|41
1654956300000|2022-06-11 14:05:00|12.76|12.56|12.72|12.52|12.77|12.57|12.7|12.5|35
1654956600000|2022-06-11 14:10:00|12.73|12.53|12.71|12.51|12.73|12.53|12.69|12.49|41
1654956900000|2022-06-11 14:15:00|12.7|12.5|12.66|12.46|12.71|12.51|12.65|12.45|53
1654957200000|2022-06-11 14:20:00|12.65|12.45|12.62|12.42|12.67|12.47|12.61|12.41|54
1654957500000|2022-06-11 14:25:00|12.63|12.43|12.64|12.44|12.65|12.45|12.61|12.41|80
1654957800000|2022-06-11 14:30:00|12.63|12.43|12.65|12.45|12.69|12.49|12.63|12.43|85
1654958100000|2022-06-11 14:35:00|12.64|12.44|12.66|12.46|12.67|12.47|12.63|12.43|95
1654958400000|2022-06-11 14:40:00|12.67|12.47|12.62|12.42|12.68|12.48|12.61|12.41|60
1654958700000|2022-06-11 14:45:00|12.61|12.41|12.69|12.49|12.7|12.5|12.61|12.41|81
1654959000000|2022-06-11 14:50:00|12.68|12.48|12.56|12.36|12.71|12.51|12.56|12.36|55
1654959300000|2022-06-11 14:55:00|12.57|12.37|12.53|12.33|12.58|12.38|12.5|12.3|135
1654959600000|2022-06-11 15:00:00|12.52|12.32|12.55|12.35|12.58|12.38|12.48|12.28|148
1654959900000|2022-06-11 15:05:00|12.56|12.36|12.59|12.39|12.61|12.41|12.55|12.35|102
1654960200000|2022-06-11 15:10:00|12.6|12.4|12.55|12.35|12.61|12.41|12.53|12.33|72
1654960500000|2022-06-11 15:15:00|12.54|12.34|12.52|12.32|12.54|12.34|12.5|12.3|85
1654960800000|2022-06-11 15:20:00|12.51|12.31|12.47|12.27|12.52|12.32|12.42|12.22|111
1654961100000|2022-06-11 15:25:00|12.46|12.26|12.51|12.31|12.55|12.35|12.45|12.25|137
1654961400000|2022-06-11 15:30:00|12.5|12.3|12.48|12.28|12.53|12.33|12.47|12.27|91
1654961700000|2022-06-11 15:35:00|12.49|12.29|12.45|12.25|12.49|12.29|12.42|12.22|87
1654962000000|2022-06-11 15:40:00|12.46|12.26|12.38|12.18|12.46|12.26|12.38|12.18|85
1654962300000|2022-06-11 15:45:00|12.39|12.19|12.36|12.16|12.41|12.21|12.35|12.15|94
1654962600000|2022-06-11 15:50:00|12.35|12.15|12.34|12.14|12.38|12.18|12.33|12.13|78
1654962900000|2022-06-11 15:55:00|12.35|12.15|12.41|12.21|12.42|12.22|12.34|12.14|77
1654963200000|2022-06-11 16:00:00|12.42|12.22|12.42|12.22|12.44|12.24|12.39|12.19|69
1654963500000|2022-06-11 16:05:00|12.43|12.23|12.55|12.35|12.55|12.35|12.42|12.22|95
1654963800000|2022-06-11 16:10:00|12.54|12.34|12.5|12.3|12.55|12.35|12.49|12.29|81
1654964100000|2022-06-11 16:15:00|12.51|12.31|12.38|12.18|12.52|12.32|12.38|12.18|110
1654964400000|2022-06-11 16:20:00|12.39|12.19|12.47|12.27|12.47|12.27|12.39|12.19|87
1654964700000|2022-06-11 16:25:00|12.46|12.26|12.48|12.28|12.48|12.28|12.44|12.24|85
1654965000000|2022-06-11 16:30:00|12.47|12.27|12.44|12.24|12.48|12.28|12.42|12.22|84
1654965300000|2022-06-11 16:35:00|12.43|12.23|12.48|12.28|12.48|12.28|12.42|12.22|68
1654965600000|2022-06-11 16:40:00|12.47|12.27|12.55|12.35|12.56|12.36|12.47|12.27|69
1654965900000|2022-06-11 16:45:00|12.56|12.36|12.64|12.44|12.64|12.44|12.55|12.35|111
1654966200000|2022-06-11 16:50:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|41
1654966500000|2022-06-11 16:55:00|12.62|12.42|12.63|12.43|12.63|12.43|12.59|12.39|58
1654966800000|2022-06-11 17:00:00|12.62|12.42|12.59|12.39|12.62|12.42|12.57|12.37|34
1654967100000|2022-06-11 17:05:00|12.6|12.4|12.59|12.39|12.63|12.43|12.59|12.39|62
1654967400000|2022-06-11 17:10:00|12.6|12.4|12.59|12.39|12.6|12.4|12.57|12.37|60
1654967700000|2022-06-11 17:15:00|12.58|12.38|12.58|12.38|12.62|12.42|12.57|12.37|41
1654968000000|2022-06-11 17:20:00|12.59|12.39|12.6|12.4|12.61|12.41|12.57|12.37|40
1654968300000|2022-06-11 17:25:00|12.61|12.41|12.64|12.44|12.65|12.45|12.6|12.4|38
1654968600000|2022-06-11 17:30:00|12.63|12.43|12.63|12.43|12.66|12.46|12.57|12.37|73
1654968900000|2022-06-11 17:35:00|12.62|12.42|12.56|12.36|12.63|12.43|12.48|12.28|108
1654969200000|2022-06-11 17:40:00|12.55|12.35|12.51|12.31|12.57|12.37|12.49|12.29|41
1654969500000|2022-06-11 17:45:00|12.5|12.3|12.49|12.29|12.51|12.31|12.48|12.28|26
1654969800000|2022-06-11 17:50:00|12.5|12.3|12.53|12.33|12.54|12.34|12.49|12.29|40
1654970100000|2022-06-11 17:55:00|12.54|12.34|12.55|12.35|12.58|12.38|12.54|12.34|40
1654970400000|2022-06-11 18:00:00|12.54|12.34|12.53|12.33|12.56|12.36|12.53|12.33|28
1654970700000|2022-06-11 18:05:00|12.54|12.34|12.58|12.38|12.59|12.39|12.53|12.33|25
1654971000000|2022-06-11 18:10:00|12.59|12.39|12.56|12.36|12.59|12.39|12.53|12.33|44
1654971300000|2022-06-11 18:15:00|12.55|12.35|12.56|12.36|12.57|12.37|12.52|12.32|66
1654971600000|2022-06-11 18:20:00|12.55|12.35|12.56|12.36|12.59|12.39|12.55|12.35|44
1654971900000|2022-06-11 18:25:00|12.55|12.35|12.57|12.37|12.57|12.37|12.54|12.34|45
1654972200000|2022-06-11 18:30:00|12.56|12.36|12.65|12.45|12.65|12.45|12.56|12.36|40
1654972500000|2022-06-11 18:35:00|12.64|12.44|12.71|12.51|12.76|12.56|12.63|12.43|85
1654972800000|2022-06-11 18:40:00|12.72|12.52|12.7|12.5|12.73|12.53|12.69|12.49|115
1654973100000|2022-06-11 18:45:00|12.71|12.51|12.71|12.51|12.73|12.53|12.68|12.48|71
1654973400000|2022-06-11 18:50:00|12.7|12.5|12.74|12.54|12.75|12.55|12.69|12.49|55
1654973700000|2022-06-11 18:55:00|12.73|12.53|12.71|12.51|12.74|12.54|12.7|12.5|39
1654974000000|2022-06-11 19:00:00|12.7|12.5|12.72|12.52|12.73|12.53|12.69|12.49|37
1654974300000|2022-06-11 19:05:00|12.71|12.51|12.75|12.55|12.77|12.57|12.7|12.5|43
1654974600000|2022-06-11 19:10:00|12.76|12.56|12.74|12.54|12.76|12.56|12.73|12.53|45
1654974900000|2022-06-11 19:15:00|12.75|12.55|12.74|12.54|12.75|12.55|12.71|12.51|52
1654975200000|2022-06-11 19:20:00|12.73|12.53|12.71|12.51|12.74|12.54|12.7|12.5|41
1654975500000|2022-06-11 19:25:00|12.72|12.52|12.71|12.51|12.72|12.52|12.69|12.49|36
1654975800000|2022-06-11 19:30:00|12.7|12.5|12.72|12.52|12.74|12.54|12.7|12.5|57
1654976100000|2022-06-11 19:35:00|12.73|12.53|12.72|12.52|12.73|12.53|12.69|12.49|52
1654976400000|2022-06-11 19:40:00|12.71|12.51|12.73|12.53|12.74|12.54|12.71|12.51|37
1654976700000|2022-06-11 19:45:00|12.72|12.52|12.74|12.54|12.74|12.54|12.7|12.5|31
1654977000000|2022-06-11 19:50:00|12.73|12.53|12.72|12.52|12.74|12.54|12.7|12.5|24
1654977300000|2022-06-11 19:55:00|12.71|12.51|12.68|12.48|12.72|12.52|12.68|12.48|32
1654977600000|2022-06-11 20:00:00|12.69|12.49|12.7|12.5|12.72|12.52|12.67|12.47|64
1654977900000|2022-06-11 20:05:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|49
1654978200000|2022-06-11 20:10:00|12.68|12.48|12.66|12.46|12.69|12.49|12.63|12.43|47
1654978500000|2022-06-11 20:15:00|12.65|12.45|12.65|12.45|12.69|12.49|12.64|12.44|57
1654978800000|2022-06-11 20:20:00|12.64|12.44|12.65|12.45|12.67|12.47|12.61|12.41|50
1654979100000|2022-06-11 20:25:00|12.64|12.44|12.63|12.43|12.65|12.45|12.61|12.41|38
1654979400000|2022-06-11 20:30:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|88
1654979700000|2022-06-11 20:35:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|46
1654980000000|2022-06-11 20:40:00|12.62|12.42|12.62|12.42|12.64|12.44|12.6|12.4|49
1654980300000|2022-06-11 20:45:00|12.63|12.43|12.62|12.42|12.64|12.44|12.6|12.4|48
1654980600000|2022-06-11 20:50:00|12.61|12.41|12.61|12.41|12.63|12.43|12.6|12.4|29
1654980900000|2022-06-11 20:55:00|12.62|12.42|12.59|12.39|12.62|12.42|12.57|12.37|68
1654981200000|2022-06-11 21:00:00|12.58|12.38|12.61|12.41|12.61|12.41|12.57|12.37|60
1654981500000|2022-06-11 21:05:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|36
1654981800000|2022-06-11 21:10:00|12.62|12.42|12.64|12.44|12.65|12.45|12.61|12.41|29
1654982100000|2022-06-11 21:15:00|12.65|12.45|12.65|12.45|12.68|12.48|12.64|12.44|45
1654982400000|2022-06-11 21:20:00|12.66|12.46|12.7|12.5|12.7|12.5|12.66|12.46|29
1654982700000|2022-06-11 21:25:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|28
1654983000000|2022-06-11 21:30:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|24
1654983300000|2022-06-11 21:35:00|12.69|12.49|12.73|12.53|12.73|12.53|12.69|12.49|21
1654983600000|2022-06-11 21:40:00|12.74|12.54|12.78|12.58|12.78|12.58|12.74|12.54|55
1654983900000|2022-06-11 21:45:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|15
1654984200000|2022-06-11 21:50:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|2
1654984500000|2022-06-11 21:55:00|12.76|12.56|12.72|12.52|12.77|12.57|12.72|12.52|13
1654984800000|2022-06-11 22:00:00|12.71|12.51|12.69|12.49|12.73|12.53|12.68|12.48|21
1654985100000|2022-06-11 22:05:00|12.68|12.48|12.77|12.57|12.79|12.59|12.68|12.48|30
1654985400000|2022-06-11 22:10:00|12.78|12.58|12.77|12.57|12.8|12.6|12.76|12.56|30
1654985700000|2022-06-11 22:15:00|12.76|12.56|12.76|12.56|12.78|12.58|12.76|12.56|25
1654986000000|2022-06-11 22:20:00|12.77|12.57|12.8|12.6|12.81|12.61|12.76|12.56|32
1654986300000|2022-06-11 22:25:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|30
1654986600000|2022-06-11 22:30:00|12.79|12.59|12.79|12.59|12.81|12.61|12.79|12.59|21
1654986900000|2022-06-11 22:35:00|12.78|12.58|12.8|12.6|12.8|12.6|12.77|12.57|33
1654987200000|2022-06-11 22:40:00|12.79|12.59|12.77|12.57|12.8|12.6|12.77|12.57|29
1654987500000|2022-06-11 22:45:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|61
1654987800000|2022-06-11 22:50:00|12.79|12.59|12.78|12.58|12.81|12.61|12.78|12.58|28
1654988100000|2022-06-11 22:55:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|58
1654988400000|2022-06-11 23:00:00|12.79|12.59|12.75|12.55|12.79|12.59|12.74|12.54|33
1654988700000|2022-06-11 23:05:00|12.74|12.54|12.7|12.5|12.76|12.56|12.7|12.5|27
1654989000000|2022-06-11 23:10:00|12.69|12.49|12.65|12.45|12.71|12.51|12.64|12.44|29
1654989300000|2022-06-11 23:15:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|28
1654989600000|2022-06-11 23:20:00|12.66|12.46|12.63|12.43|12.67|12.47|12.61|12.41|32
1654989900000|2022-06-11 23:25:00|12.64|12.44|12.59|12.39|12.65|12.45|12.57|12.37|44
1654990200000|2022-06-11 23:30:00|12.58|12.38|12.57|12.37|12.58|12.38|12.55|12.35|36
1654990500000|2022-06-11 23:35:00|12.56|12.36|12.52|12.32|12.56|12.36|12.5|12.3|49
1654990800000|2022-06-11 23:40:00|12.53|12.33|12.56|12.36|12.57|12.37|12.52|12.32|42
1654991100000|2022-06-11 23:45:00|12.55|12.35|12.56|12.36|12.58|12.38|12.52|12.32|34
1654991400000|2022-06-11 23:50:00|12.57|12.37|12.59|12.39|12.6|12.4|12.56|12.36|49
1654991700000|2022-06-11 23:55:00|12.58|12.38|12.62|12.42|12.62|12.42|12.57|12.37|31
1654992000000|2022-06-12 00:00:00|12.63|12.43|12.61|12.41|12.63|12.43|12.54|12.34|51
1654992300000|2022-06-12 00:05:00|12.6|12.4|12.67|12.47|12.7|12.5|12.6|12.4|52
1654992600000|2022-06-12 00:10:00|12.68|12.48|12.72|12.52|12.73|12.53|12.68|12.48|43
1654992900000|2022-06-12 00:15:00|12.73|12.53|12.7|12.5|12.73|12.53|12.7|12.5|26
1654993200000|2022-06-12 00:20:00|12.71|12.51|12.72|12.52|12.75|12.55|12.71|12.51|38
1654993500000|2022-06-12 00:25:00|12.71|12.51|12.73|12.53|12.73|12.53|12.69|12.49|41
1654993800000|2022-06-12 00:30:00|12.72|12.52|12.75|12.55|12.76|12.56|12.69|12.49|38
1654994100000|2022-06-12 00:35:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|8
1654994400000|2022-06-12 00:40:00|12.74|12.54|12.77|12.57|12.77|12.57|12.74|12.54|38
1654994700000|2022-06-12 00:45:00|12.76|12.56|12.74|12.54|12.79|12.59|12.71|12.51|65
1654995000000|2022-06-12 00:50:00|12.73|12.53|12.7|12.5|12.74|12.54|12.7|12.5|38
1654995300000|2022-06-12 00:55:00|12.69|12.49|12.69|12.49|12.71|12.51|12.69|12.49|11
1654995600000|2022-06-12 01:00:00|12.68|12.48|12.64|12.44|12.7|12.5|12.64|12.44|47
1654995900000|2022-06-12 01:05:00|12.65|12.45|12.6|12.4|12.65|12.45|12.59|12.39|60
1654996200000|2022-06-12 01:10:00|12.59|12.39|12.58|12.38|12.61|12.41|12.56|12.36|56
1654996500000|2022-06-12 01:15:00|12.57|12.37|12.5|12.3|12.57|12.37|12.48|12.28|68
1654996800000|2022-06-12 01:20:00|12.49|12.29|12.49|12.29|12.51|12.31|12.47|12.27|37
1654997100000|2022-06-12 01:25:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|43
1654997400000|2022-06-12 01:30:00|12.45|12.25|12.48|12.28|12.48|12.28|12.41|12.21|62
1654997700000|2022-06-12 01:35:00|12.47|12.27|12.44|12.24|12.51|12.31|12.44|12.24|66
1654998000000|2022-06-12 01:40:00|12.43|12.23|12.43|12.23|12.45|12.25|12.38|12.18|47
1654998300000|2022-06-12 01:45:00|12.42|12.22|12.43|12.23|12.45|12.25|12.4|12.2|28
1654998600000|2022-06-12 01:50:00|12.44|12.24|12.42|12.22|12.45|12.25|12.4|12.2|49
1654998900000|2022-06-12 01:55:00|12.41|12.21|12.32|12.12|12.41|12.21|12.3|12.1|116
1654999200000|2022-06-12 02:00:00|12.33|12.13|12.35|12.15|12.36|12.16|12.3|12.1|45
1654999500000|2022-06-12 02:05:00|12.34|12.14|12.33|12.13|12.34|12.14|12.29|12.09|54
1654999800000|2022-06-12 02:10:00|12.34|12.14|12.34|12.14|12.36|12.16|12.31|12.11|47
1655000100000|2022-06-12 02:15:00|12.33|12.13|12.24|12.04|12.33|12.13|12.24|12.04|78
1655000400000|2022-06-12 02:20:00|12.25|12.05|12.24|12.04|12.27|12.07|12.22|12.02|82
1655000700000|2022-06-12 02:25:00|12.23|12.03|12.16|11.96|12.25|12.05|12.1|11.9|208
1655001000000|2022-06-12 02:30:00|12.15|11.95|12.15|11.95|12.19|11.99|12.11|11.91|159
1655001300000|2022-06-12 02:35:00|12.14|11.94|12.11|11.91|12.15|11.95|12.1|11.9|96
1655001600000|2022-06-12 02:40:00|12.12|11.92|12.02|11.82|12.12|11.92|11.96|11.76|156
1655001900000|2022-06-12 02:45:00|12.01|11.81|12.02|11.82|12.07|11.87|11.99|11.79|120
1655002200000|2022-06-12 02:50:00|12.03|11.83|11.97|11.77|12.03|11.83|11.97|11.77|57
1655002500000|2022-06-12 02:55:00|11.98|11.78|11.97|11.77|12.01|11.81|11.92|11.72|98
1655002800000|2022-06-12 03:00:00|11.96|11.76|12.06|11.86|12.06|11.86|11.93|11.73|79
1655003100000|2022-06-12 03:05:00|12.07|11.87|12.02|11.82|12.07|11.87|12.02|11.82|85
1655003400000|2022-06-12 03:10:00|12.03|11.83|12.05|11.85|12.09|11.89|12.03|11.83|71
1655003700000|2022-06-12 03:15:00|12.06|11.86|12.02|11.82|12.08|11.88|12.02|11.82|61
1655004000000|2022-06-12 03:20:00|12.03|11.83|12|11.8|12.04|11.84|11.99|11.79|66
1655004300000|2022-06-12 03:25:00|12.01|11.81|11.99|11.79|12.02|11.82|11.98|11.78|27
1655004600000|2022-06-12 03:30:00|12|11.8|12.14|11.94|12.15|11.95|12|11.8|97
1655004900000|2022-06-12 03:35:00|12.13|11.93|12.11|11.91|12.15|11.95|12.09|11.89|77
1655005200000|2022-06-12 03:40:00|12.1|11.9|12.13|11.93|12.13|11.93|12.09|11.89|66
1655005500000|2022-06-12 03:45:00|12.12|11.92|12.12|11.92|12.14|11.94|12.11|11.91|75
1655005800000|2022-06-12 03:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|52
1655006100000|2022-06-12 03:55:00|12.09|11.89|12.08|11.88|12.12|11.92|12.08|11.88|70
1655006400000|2022-06-12 04:00:00|12.09|11.89|12.22|12.02|12.22|12.02|12.07|11.87|64
1655006700000|2022-06-12 04:05:00|12.21|12.01|12.15|11.95|12.22|12.02|12.15|11.95|83
1655007000000|2022-06-12 04:10:00|12.14|11.94|12.13|11.93|12.17|11.97|12.12|11.92|32
1655007300000|2022-06-12 04:15:00|12.12|11.92|12.11|11.91|12.17|11.97|12.11|11.91|74
1655007600000|2022-06-12 04:20:00|12.1|11.9|12.1|11.9|12.12|11.92|12.06|11.86|59
1655007900000|2022-06-12 04:25:00|12.09|11.89|12.07|11.87|12.11|11.91|12.06|11.86|73
1655008200000|2022-06-12 04:30:00|12.08|11.88|12.07|11.87|12.1|11.9|12.05|11.85|44
1655008500000|2022-06-12 04:35:00|12.06|11.86|12.05|11.85|12.09|11.89|12.02|11.82|68
1655008800000|2022-06-12 04:40:00|12.04|11.84|11.99|11.79|12.07|11.87|11.99|11.79|54
1655009100000|2022-06-12 04:45:00|11.98|11.78|11.96|11.76|12|11.8|11.94|11.74|49
1655009400000|2022-06-12 04:50:00|11.97|11.77|11.94|11.74|11.97|11.77|11.93|11.73|58
1655009700000|2022-06-12 04:55:00|11.95|11.75|11.95|11.75|12|11.8|11.94|11.74|78
1655010000000|2022-06-12 05:00:00|11.94|11.74|11.94|11.74|11.97|11.77|11.91|11.71|121
1655010300000|2022-06-12 05:05:00|11.93|11.73|11.89|11.69|11.95|11.75|11.89|11.69|93
1655010600000|2022-06-12 05:10:00|11.9|11.7|11.92|11.72|11.94|11.74|11.9|11.7|61
1655010900000|2022-06-12 05:15:00|11.93|11.73|11.92|11.72|11.94|11.74|11.9|11.7|44
1655011200000|2022-06-12 05:20:00|11.93|11.73|11.91|11.71|11.93|11.73|11.85|11.65|96
1655011500000|2022-06-12 05:25:00|11.92|11.72|11.85|11.65|11.92|11.72|11.84|11.64|98
1655011800000|2022-06-12 05:30:00|11.84|11.64|11.86|11.66|11.87|11.67|11.83|11.63|69
1655012100000|2022-06-12 05:35:00|11.85|11.65|11.88|11.68|11.92|11.72|11.84|11.64|62
1655012400000|2022-06-12 05:40:00|11.87|11.67|11.93|11.73|11.94|11.74|11.87|11.67|49
1655012700000|2022-06-12 05:45:00|11.92|11.72|11.99|11.79|12.03|11.83|11.91|11.71|60
1655013000000|2022-06-12 05:50:00|12|11.8|12.03|11.83|12.04|11.84|11.99|11.79|52
1655013300000|2022-06-12 05:55:00|12.02|11.82|11.97|11.77|12.03|11.83|11.95|11.75|74
1655013600000|2022-06-12 06:00:00|11.96|11.76|11.99|11.79|12|11.8|11.95|11.75|80
1655013900000|2022-06-12 06:05:00|12|11.8|12.03|11.83|12.04|11.84|11.98|11.78|66
1655014200000|2022-06-12 06:10:00|12.02|11.82|12.08|11.88|12.08|11.88|12.01|11.81|63
1655014500000|2022-06-12 06:15:00|12.09|11.89|12.06|11.86|12.1|11.9|12.05|11.85|84
1655014800000|2022-06-12 06:20:00|12.05|11.85|12.05|11.85|12.06|11.86|12.03|11.83|43
1655015100000|2022-06-12 06:25:00|12.04|11.84|12.13|11.93|12.15|11.95|12.04|11.84|82
1655015400000|2022-06-12 06:30:00|12.14|11.94|12.15|11.95|12.17|11.97|12.12|11.92|82
1655015700000|2022-06-12 06:35:00|12.14|11.94|12.1|11.9|12.14|11.94|12.09|11.89|57
1655016000000|2022-06-12 06:40:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|34
1655016300000|2022-06-12 06:45:00|12.11|11.91|12.08|11.88|12.13|11.93|12.07|11.87|42
1655016600000|2022-06-12 06:50:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|65
1655016900000|2022-06-12 06:55:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|38
1655017200000|2022-06-12 07:00:00|12.06|11.86|12.1|11.9|12.11|11.91|12.06|11.86|61
1655017500000|2022-06-12 07:05:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|65
1655017800000|2022-06-12 07:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.04|11.84|61
1655018100000|2022-06-12 07:15:00|12.07|11.87|12.06|11.86|12.07|11.87|12.03|11.83|32
1655018400000|2022-06-12 07:20:00|12.07|11.87|12.07|11.87|12.09|11.89|12.06|11.86|41
1655018700000|2022-06-12 07:25:00|12.06|11.86|12.01|11.81|12.07|11.87|12.01|11.81|52
1655019000000|2022-06-12 07:30:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|34
1655019300000|2022-06-12 07:35:00|12.02|11.82|12.06|11.86|12.07|11.87|12.02|11.82|37
1655019600000|2022-06-12 07:40:00|12.05|11.85|12.05|11.85|12.08|11.88|12.05|11.85|29
1655019900000|2022-06-12 07:45:00|12.06|11.86|12.04|11.84|12.08|11.88|12.03|11.83|29
1655020200000|2022-06-12 07:50:00|12.05|11.85|12.13|11.93|12.15|11.95|12.04|11.84|65
1655020500000|2022-06-12 07:55:00|12.12|11.92|12.21|12.01|12.22|12.02|12.12|11.92|70
1655020800000|2022-06-12 08:00:00|12.2|12|12.18|11.98|12.21|12.01|12.17|11.97|59
1655021100000|2022-06-12 08:05:00|12.19|11.99|12.2|12|12.21|12.01|12.18|11.98|34
1655021400000|2022-06-12 08:10:00|12.21|12.01|12.19|11.99|12.22|12.02|12.19|11.99|45
1655021700000|2022-06-12 08:15:00|12.2|12|12.23|12.03|12.24|12.04|12.19|11.99|32
1655022000000|2022-06-12 08:20:00|12.22|12.02|12.21|12.01|12.24|12.04|12.21|12.01|46
1655022300000|2022-06-12 08:25:00|12.2|12|12.26|12.06|12.29|12.09|12.2|12|103
1655022600000|2022-06-12 08:30:00|12.25|12.05|12.25|12.05|12.3|12.1|12.24|12.04|95
1655022900000|2022-06-12 08:35:00|12.26|12.06|12.25|12.05|12.27|12.07|12.23|12.03|114
1655023200000|2022-06-12 08:40:00|12.24|12.04|12.26|12.06|12.27|12.07|12.24|12.04|55
1655023500000|2022-06-12 08:45:00|12.25|12.05|12.23|12.03|12.27|12.07|12.2|12|61
1655023800000|2022-06-12 08:50:00|12.22|12.02|12.23|12.03|12.25|12.05|12.22|12.02|24
1655024100000|2022-06-12 08:55:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|83
1655024400000|2022-06-12 09:00:00|12.23|12.03|12.27|12.07|12.28|12.08|12.22|12.02|79
1655024700000|2022-06-12 09:05:00|12.26|12.06|12.28|12.08|12.28|12.08|12.25|12.05|55
1655025000000|2022-06-12 09:10:00|12.29|12.09|12.26|12.06|12.31|12.11|12.26|12.06|60
1655025300000|2022-06-12 09:15:00|12.27|12.07|12.3|12.1|12.33|12.13|12.24|12.04|64
1655025600000|2022-06-12 09:20:00|12.29|12.09|12.32|12.12|12.33|12.13|12.27|12.07|44
1655025900000|2022-06-12 09:25:00|12.31|12.11|12.3|12.1|12.33|12.13|12.29|12.09|38
1655026200000|2022-06-12 09:30:00|12.29|12.09|12.26|12.06|12.29|12.09|12.23|12.03|52
1655026500000|2022-06-12 09:35:00|12.25|12.05|12.26|12.06|12.27|12.07|12.24|12.04|42
1655026800000|2022-06-12 09:40:00|12.25|12.05|12.22|12.02|12.25|12.05|12.21|12.01|44
1655027100000|2022-06-12 09:45:00|12.23|12.03|12.2|12|12.23|12.03|12.2|12|34
1655027400000|2022-06-12 09:50:00|12.19|11.99|12.19|11.99|12.22|12.02|12.18|11.98|31
1655027700000|2022-06-12 09:55:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|23
1655028000000|2022-06-12 10:00:00|12.17|11.97|12.15|11.95|12.18|11.98|12.15|11.95|61
1655028300000|2022-06-12 10:05:00|12.16|11.96|12.15|11.95|12.16|11.96|12.12|11.92|70
1655028600000|2022-06-12 10:10:00|12.14|11.94|12.1|11.9|12.15|11.95|12.09|11.89|61
1655028900000|2022-06-12 10:15:00|12.11|11.91|12.12|11.92|12.13|11.93|12.09|11.89|42
1655029200000|2022-06-12 10:20:00|12.13|11.93|12.12|11.92|12.15|11.95|12.1|11.9|56
1655029500000|2022-06-12 10:25:00|12.13|11.93|12.13|11.93|12.16|11.96|12.12|11.92|39
1655029800000|2022-06-12 10:30:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|47
1655030100000|2022-06-12 10:35:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|41
1655030400000|2022-06-12 10:40:00|12.16|11.96|12.14|11.94|12.16|11.96|12.12|11.92|39
1655030700000|2022-06-12 10:45:00|12.13|11.93|12.09|11.89|12.14|11.94|12.09|11.89|13
1655031000000|2022-06-12 10:50:00|12.1|11.9|12.11|11.91|12.12|11.92|12.07|11.87|40
1655031300000|2022-06-12 10:55:00|12.12|11.92|12.08|11.88|12.12|11.92|12.07|11.87|49
1655031600000|2022-06-12 11:00:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|78
1655031900000|2022-06-12 11:05:00|12.07|11.87|12.04|11.84|12.07|11.87|12.03|11.83|62
1655032200000|2022-06-12 11:10:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|34
1655032500000|2022-06-12 11:15:00|12.07|11.87|12.06|11.86|12.07|11.87|12.04|11.84|32
1655032800000|2022-06-12 11:20:00|12.05|11.85|12.02|11.82|12.06|11.86|12|11.8|40
1655033100000|2022-06-12 11:25:00|12.03|11.83|12.01|11.81|12.04|11.84|12|11.8|47
1655033400000|2022-06-12 11:30:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|44
1655033700000|2022-06-12 11:35:00|12.02|11.82|12.07|11.87|12.08|11.88|12.02|11.82|66
1655034000000|2022-06-12 11:40:00|12.08|11.88|12.07|11.87|12.08|11.88|12.04|11.84|38
1655034300000|2022-06-12 11:45:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|29
1655034600000|2022-06-12 11:50:00|12.09|11.89|12.16|11.96|12.17|11.97|12.08|11.88|48
1655034900000|2022-06-12 11:55:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|30
1655035200000|2022-06-12 12:00:00|12.17|11.97|12.2|12|12.21|12.01|12.15|11.95|54
1655035500000|2022-06-12 12:05:00|12.19|11.99|12.21|12.01|12.22|12.02|12.19|11.99|49
1655035800000|2022-06-12 12:10:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|35
1655036100000|2022-06-12 12:15:00|12.25|12.05|12.22|12.02|12.27|12.07|12.21|12.01|28
1655036400000|2022-06-12 12:20:00|12.21|12.01|12.22|12.02|12.23|12.03|12.2|12|22
1655036700000|2022-06-12 12:25:00|12.23|12.03|12.25|12.05|12.29|12.09|12.23|12.03|41
1655037000000|2022-06-12 12:30:00|12.26|12.06|12.24|12.04|12.29|12.09|12.24|12.04|29
1655037300000|2022-06-12 12:35:00|12.25|12.05|12.19|11.99|12.25|12.05|12.19|11.99|39
1655037600000|2022-06-12 12:40:00|12.2|12|12.18|11.98|12.21|12.01|12.17|11.97|67
1655037900000|2022-06-12 12:45:00|12.19|11.99|12.2|12|12.23|12.03|12.18|11.98|40
1655038200000|2022-06-12 12:50:00|12.21|12.01|12.18|11.98|12.21|12.01|12.17|11.97|38
1655038500000|2022-06-12 12:55:00|12.17|11.97|12.12|11.92|12.18|11.98|12.12|11.92|30
1655038800000|2022-06-12 13:00:00|12.13|11.93|12.12|11.92|12.17|11.97|12.11|11.91|60
1655039100000|2022-06-12 13:05:00|12.11|11.91|12.15|11.95|12.16|11.96|12.11|11.91|33
1655039400000|2022-06-12 13:10:00|12.14|11.94|12.16|11.96|12.17|11.97|12.13|11.93|41
1655039700000|2022-06-12 13:15:00|12.17|11.97|12.14|11.94|12.19|11.99|12.12|11.92|48
1655040000000|2022-06-12 13:20:00|12.15|11.95|12.13|11.93|12.16|11.96|12.11|11.91|39
1655040300000|2022-06-12 13:25:00|12.14|11.94|12.07|11.87|12.14|11.94|12.07|11.87|72
1655040600000|2022-06-12 13:30:00|12.08|11.88|12.05|11.85|12.09|11.89|12.03|11.83|44
1655040900000|2022-06-12 13:35:00|12.04|11.84|12.04|11.84|12.06|11.86|12.03|11.83|19
1655041200000|2022-06-12 13:40:00|12.05|11.85|12.05|11.85|12.08|11.88|12.05|11.85|37
1655041500000|2022-06-12 13:45:00|12.04|11.84|12.03|11.83|12.05|11.85|12|11.8|42
1655041800000|2022-06-12 13:50:00|12.04|11.84|11.97|11.77|12.06|11.86|11.94|11.74|94
1655042100000|2022-06-12 13:55:00|11.96|11.76|11.99|11.79|12|11.8|11.95|11.75|50
1655042400000|2022-06-12 14:00:00|11.98|11.78|11.99|11.79|12.03|11.83|11.97|11.77|72
1655042700000|2022-06-12 14:05:00|12|11.8|12.01|11.81|12.01|11.81|11.97|11.77|70
1655043000000|2022-06-12 14:10:00|12|11.8|11.95|11.75|12.01|11.81|11.95|11.75|62
1655043300000|2022-06-12 14:15:00|11.96|11.76|11.9|11.7|11.97|11.77|11.9|11.7|172
1655043600000|2022-06-12 14:20:00|11.91|11.71|12.09|11.89|12.09|11.89|11.89|11.69|119
1655043900000|2022-06-12 14:25:00|12.1|11.9|12.18|11.98|12.19|11.99|12.08|11.88|150
1655044200000|2022-06-12 14:30:00|12.19|11.99|12.23|12.03|12.29|12.09|12.18|11.98|154
1655044500000|2022-06-12 14:35:00|12.24|12.04|12.28|12.08|12.3|12.1|12.23|12.03|95
1655044800000|2022-06-12 14:40:00|12.29|12.09|12.22|12.02|12.3|12.1|12.22|12.02|62
1655045100000|2022-06-12 14:45:00|12.21|12.01|12.29|12.09|12.3|12.1|12.19|11.99|79
1655045400000|2022-06-12 14:50:00|12.28|12.08|12.51|12.31|12.54|12.34|12.28|12.08|205
1655045700000|2022-06-12 14:55:00|12.5|12.3|12.47|12.27|12.53|12.33|12.45|12.25|124
1655046000000|2022-06-12 15:00:00|12.48|12.28|12.51|12.31|12.57|12.37|12.47|12.27|142
1655046300000|2022-06-12 15:05:00|12.5|12.3|12.54|12.34|12.6|12.4|12.5|12.3|113
1655046600000|2022-06-12 15:10:00|12.55|12.35|12.55|12.35|12.61|12.41|12.54|12.34|100
1655046900000|2022-06-12 15:15:00|12.56|12.36|12.68|12.48|12.69|12.49|12.55|12.35|149
1655047200000|2022-06-12 15:20:00|12.69|12.49|12.64|12.44|12.69|12.49|12.63|12.43|86
1655047500000|2022-06-12 15:25:00|12.63|12.43|12.71|12.51|12.71|12.51|12.61|12.41|97
1655047800000|2022-06-12 15:30:00|12.7|12.5|12.72|12.52|12.73|12.53|12.65|12.45|115
1655048100000|2022-06-12 15:35:00|12.71|12.51|12.65|12.45|12.72|12.52|12.62|12.42|93
1655048400000|2022-06-12 15:40:00|12.64|12.44|12.72|12.52|12.74|12.54|12.64|12.44|68
1655048700000|2022-06-12 15:45:00|12.73|12.53|12.67|12.47|12.73|12.53|12.66|12.46|81
1655049000000|2022-06-12 15:50:00|12.68|12.48|12.62|12.42|12.68|12.48|12.61|12.41|75
1655049300000|2022-06-12 15:55:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|39
1655049600000|2022-06-12 16:00:00|12.62|12.42|12.59|12.39|12.62|12.42|12.54|12.34|88
1655049900000|2022-06-12 16:05:00|12.58|12.38|12.63|12.43|12.64|12.44|12.57|12.37|64
1655050200000|2022-06-12 16:10:00|12.64|12.44|12.64|12.44|12.65|12.45|12.61|12.41|57
1655050500000|2022-06-12 16:15:00|12.63|12.43|12.61|12.41|12.66|12.46|12.6|12.4|63
1655050800000|2022-06-12 16:20:00|12.6|12.4|12.58|12.38|12.61|12.41|12.56|12.36|41
1655051100000|2022-06-12 16:25:00|12.57|12.37|12.53|12.33|12.61|12.41|12.53|12.33|55
1655051400000|2022-06-12 16:30:00|12.54|12.34|12.54|12.34|12.58|12.38|12.52|12.32|55
1655051700000|2022-06-12 16:35:00|12.53|12.33|12.45|12.25|12.54|12.34|12.45|12.25|45
1655052000000|2022-06-12 16:40:00|12.46|12.26|12.51|12.31|12.52|12.32|12.45|12.25|54
1655052300000|2022-06-12 16:45:00|12.5|12.3|12.48|12.28|12.51|12.31|12.47|12.27|33
1655052600000|2022-06-12 16:50:00|12.47|12.27|12.46|12.26|12.49|12.29|12.44|12.24|38
1655052900000|2022-06-12 16:55:00|12.47|12.27|12.47|12.27|12.48|12.28|12.4|12.2|69
1655053200000|2022-06-12 17:00:00|12.48|12.28|12.51|12.31|12.51|12.31|12.47|12.27|38
1655053500000|2022-06-12 17:05:00|12.5|12.3|12.55|12.35|12.58|12.38|12.5|12.3|70
1655053800000|2022-06-12 17:10:00|12.56|12.36|12.58|12.38|12.61|12.41|12.55|12.35|55
1655054100000|2022-06-12 17:15:00|12.59|12.39|12.58|12.38|12.62|12.42|12.56|12.36|66
1655054400000|2022-06-12 17:20:00|12.57|12.37|12.58|12.38|12.6|12.4|12.57|12.37|30
1655054700000|2022-06-12 17:25:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|22
1655055000000|2022-06-12 17:30:00|12.55|12.35|12.55|12.35|12.56|12.36|12.52|12.32|37
1655055300000|2022-06-12 17:35:00|12.56|12.36|12.55|12.35|12.57|12.37|12.53|12.33|76
1655055600000|2022-06-12 17:40:00|12.56|12.36|12.57|12.37|12.57|12.37|12.53|12.33|40
1655055900000|2022-06-12 17:45:00|12.56|12.36|12.55|12.35|12.57|12.37|12.53|12.33|46
1655056200000|2022-06-12 17:50:00|12.54|12.34|12.58|12.38|12.58|12.38|12.54|12.34|25
1655056500000|2022-06-12 17:55:00|12.57|12.37|12.51|12.31|12.57|12.37|12.48|12.28|57
1655056800000|2022-06-12 18:00:00|12.52|12.32|12.46|12.26|12.55|12.35|12.45|12.25|23
1655057100000|2022-06-12 18:05:00|12.47|12.27|12.41|12.21|12.47|12.27|12.4|12.2|51
1655057400000|2022-06-12 18:10:00|12.42|12.22|12.45|12.25|12.45|12.25|12.41|12.21|24
1655057700000|2022-06-12 18:15:00|12.44|12.24|12.44|12.24|12.46|12.26|12.43|12.23|35
1655058000000|2022-06-12 18:20:00|12.43|12.23|12.42|12.22|12.45|12.25|12.39|12.19|44
1655058300000|2022-06-12 18:25:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|13
1655058600000|2022-06-12 18:30:00|12.44|12.24|12.45|12.25|12.47|12.27|12.44|12.24|46
1655058900000|2022-06-12 18:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.39|12.19|31
1655059200000|2022-06-12 18:40:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|25
1655059500000|2022-06-12 18:45:00|12.4|12.2|12.44|12.24|12.5|12.3|12.4|12.2|49
1655059800000|2022-06-12 18:50:00|12.45|12.25|12.47|12.27|12.49|12.29|12.45|12.25|23
1655060100000|2022-06-12 18:55:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|17
1655060400000|2022-06-12 19:00:00|12.47|12.27|12.45|12.25|12.5|12.3|12.44|12.24|55
1655060700000|2022-06-12 19:05:00|12.44|12.24|12.45|12.25|12.47|12.27|12.43|12.23|40
1655061000000|2022-06-12 19:10:00|12.46|12.26|12.46|12.26|12.47|12.27|12.44|12.24|57
1655061300000|2022-06-12 19:15:00|12.45|12.25|12.34|12.14|12.45|12.25|12.33|12.13|136
1655061600000|2022-06-12 19:20:00|12.35|12.15|12.4|12.2|12.41|12.21|12.33|12.13|114
1655061900000|2022-06-12 19:25:00|12.39|12.19|12.4|12.2|12.43|12.23|12.37|12.17|50
1655062200000|2022-06-12 19:30:00|12.39|12.19|12.51|12.11|12.53|12.26|12.38|12.11|54
1655062500000|2022-06-12 19:35:00|12.52|12.12|12.54|12.14|12.54|12.14|12.48|12.08|47
1655062800000|2022-06-12 19:40:00|12.55|12.15|12.54|12.14|12.56|12.16|12.52|12.12|48
1655063100000|2022-06-12 19:45:00|12.55|12.15|12.55|12.15|12.56|12.16|12.51|12.11|47
1655063400000|2022-06-12 19:50:00|12.54|12.14|12.52|12.12|12.54|12.14|12.51|12.11|72
1655063700000|2022-06-12 19:55:00|12.51|12.11|12.49|12.09|12.53|12.13|12.49|12.09|41
1655064000000|2022-06-12 20:00:00|12.5|12.1|12.52|12.12|12.56|12.16|12.49|12.09|65
1655064300000|2022-06-12 20:05:00|12.53|12.13|12.48|12.08|12.53|12.13|12.47|12.07|56
1655064600000|2022-06-12 20:10:00|12.49|12.09|12.53|12.13|12.53|12.13|12.48|12.08|67
1655064900000|2022-06-12 20:15:00|12.54|12.14|12.56|12.16|12.57|12.17|12.51|12.11|35
1655065200000|2022-06-12 20:20:00|12.55|12.15|12.55|12.15|12.57|12.17|12.55|12.15|27
1655065500000|2022-06-12 20:25:00|12.54|12.14|12.53|12.13|12.56|12.16|12.51|12.11|34
1655065800000|2022-06-12 20:30:00|12.52|12.12|12.51|12.11|12.52|12.12|12.49|12.09|32
1655066100000|2022-06-12 20:35:00|12.5|12.1|12.48|12.08|12.52|12.12|12.46|12.06|58
1655066400000|2022-06-12 20:40:00|12.47|12.07|12.46|12.06|12.47|12.07|12.44|12.04|42
1655066700000|2022-06-12 20:45:00|12.45|12.05|12.45|12.05|12.47|12.07|12.44|12.04|23
1655067000000|2022-06-12 20:50:00|12.44|12.04|12.43|12.03|12.47|12.07|12.43|12.03|24
1655067300000|2022-06-12 20:55:00|12.42|12.02|12.42|12.02|12.45|12.05|12.4|12|45
1655067600000|2022-06-12 21:00:00|12.41|12.01|12.31|12.11|12.45|12.15|12.3|11.99|52
1655067900000|2022-06-12 21:05:00|12.32|12.12|12.35|12.15|12.36|12.16|12.31|12.11|52
1655068200000|2022-06-12 21:10:00|12.36|12.16|12.37|12.17|12.38|12.18|12.33|12.13|34
1655068500000|2022-06-12 21:15:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|22
1655068800000|2022-06-12 21:20:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|21
1655069100000|2022-06-12 21:25:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|18
1655069400000|2022-06-12 21:30:00|12.41|12.21|12.41|12.21|12.41|12.21|12.41|12.21|1
1655069700000|2022-06-12 21:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|39
1655070000000|2022-06-12 21:40:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|4
1655070300000|2022-06-12 21:45:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|5
1655070600000|2022-06-12 21:50:00|12.42|12.22|12.38|12.18|12.42|12.22|12.38|12.18|7
1655070900000|2022-06-12 21:55:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|33
1655071200000|2022-06-12 22:00:00|12.38|12.18|12.31|12.11|12.38|12.18|12.25|12.05|60
1655071500000|2022-06-12 22:05:00|12.3|12.1|12.33|12.13|12.34|12.14|12.28|12.08|40
1655071800000|2022-06-12 22:10:00|12.32|12.12|12.35|12.15|12.37|12.17|12.32|12.12|44
1655072100000|2022-06-12 22:15:00|12.34|12.14|12.29|12.09|12.36|12.16|12.29|12.09|28
1655072400000|2022-06-12 22:20:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|25
1655072700000|2022-06-12 22:25:00|12.31|12.11|12.25|12.05|12.31|12.11|12.24|12.04|21
1655073000000|2022-06-12 22:30:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|23
1655073300000|2022-06-12 22:35:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|41
1655073600000|2022-06-12 22:40:00|12.24|12.04|12.24|12.04|12.25|12.05|12.19|11.99|125
1655073900000|2022-06-12 22:45:00|12.23|12.03|12.27|12.07|12.28|12.08|12.23|12.03|81
1655074200000|2022-06-12 22:50:00|12.26|12.06|12.21|12.01|12.28|12.08|12.19|11.99|60
1655074500000|2022-06-12 22:55:00|12.2|12|12.18|11.98|12.25|12.05|12.17|11.97|91
1655074800000|2022-06-12 23:00:00|12.17|11.97|12.17|11.97|12.23|12.03|12.16|11.96|69
1655075100000|2022-06-12 23:05:00|12.18|11.98|12.22|12.02|12.22|12.02|12.18|11.98|57
1655075400000|2022-06-12 23:10:00|12.23|12.03|12.24|12.04|12.26|12.06|12.21|12.01|50
1655075700000|2022-06-12 23:15:00|12.25|12.05|12.23|12.03|12.25|12.05|12.2|12|54
1655076000000|2022-06-12 23:20:00|12.22|12.02|12.19|11.99|12.24|12.04|12.19|11.99|66
1655076300000|2022-06-12 23:25:00|12.18|11.98|12.22|12.02|12.22|12.02|12.18|11.98|41
1655076600000|2022-06-12 23:30:00|12.21|12.01|12.13|11.93|12.23|12.03|12.12|11.92|55
1655076900000|2022-06-12 23:35:00|12.14|11.94|12.16|11.96|12.17|11.97|12.12|11.92|99
1655077200000|2022-06-12 23:40:00|12.15|11.95|12.07|11.87|12.16|11.96|12.03|11.83|129
1655077500000|2022-06-12 23:45:00|12.06|11.86|12.01|11.81|12.06|11.86|11.99|11.79|90
1655077800000|2022-06-12 23:50:00|12.02|11.82|11.98|11.78|12.03|11.83|11.97|11.77|73
1655078100000|2022-06-12 23:55:00|11.97|11.77|11.95|11.75|12.01|11.81|11.93|11.73|119
1655078400000|2022-06-13 00:00:00|11.94|11.74|11.94|11.74|12|11.8|11.93|11.73|143
1655078700000|2022-06-13 00:05:00|11.95|11.75|11.99|11.79|12|11.8|11.92|11.72|125
1655079000000|2022-06-13 00:10:00|12|11.8|11.91|11.71|12|11.8|11.91|11.71|82
1655079300000|2022-06-13 00:15:00|11.9|11.7|11.85|11.65|11.93|11.73|11.79|11.59|130
1655079600000|2022-06-13 00:20:00|11.86|11.66|11.87|11.67|11.91|11.71|11.83|11.63|108
1655079900000|2022-06-13 00:25:00|11.88|11.68|11.91|11.71|11.93|11.73|11.87|11.67|76
1655080200000|2022-06-13 00:30:00|11.92|11.72|11.95|11.75|11.99|11.79|11.87|11.67|94
1655080500000|2022-06-13 00:35:00|11.96|11.76|11.88|11.68|11.98|11.78|11.87|11.67|77
1655080800000|2022-06-13 00:40:00|11.89|11.69|11.79|11.59|11.89|11.69|11.79|11.59|89
1655081100000|2022-06-13 00:45:00|11.78|11.58|11.65|11.45|11.8|11.6|11.64|11.44|179
1655081400000|2022-06-13 00:50:00|11.66|11.46|11.66|11.46|11.7|11.5|11.59|11.39|178
1655081700000|2022-06-13 00:55:00|11.67|11.47|11.54|11.34|11.68|11.48|11.53|11.33|156
1655082000000|2022-06-13 01:00:00|11.55|11.35|11.63|11.43|11.66|11.46|11.54|11.34|167
1655082300000|2022-06-13 01:05:00|11.64|11.44|11.5|11.3|11.65|11.45|11.5|11.3|85
1655082600000|2022-06-13 01:10:00|11.51|11.31|11.39|11.19|11.54|11.34|11.39|11.19|151
1655082900000|2022-06-13 01:15:00|11.4|11.2|11.46|11.26|11.46|11.26|11.38|11.18|137
1655083200000|2022-06-13 01:20:00|11.45|11.25|11.4|11.2|11.49|11.29|11.39|11.19|159
1655083500000|2022-06-13 01:25:00|11.41|11.21|11.38|11.18|11.42|11.22|11.38|11.18|138
1655083800000|2022-06-13 01:30:00|11.37|11.17|11.4|11.2|11.47|11.27|11.36|11.16|139
1655084100000|2022-06-13 01:35:00|11.41|11.21|11.41|11.21|11.45|11.25|11.37|11.17|119
1655084400000|2022-06-13 01:40:00|11.4|11.2|11.43|11.23|11.47|11.27|11.4|11.2|102
1655084700000|2022-06-13 01:45:00|11.44|11.24|11.37|11.17|11.45|11.25|11.35|11.15|90
1655085000000|2022-06-13 01:50:00|11.38|11.18|11.31|11.11|11.38|11.18|11.3|11.1|108
1655085300000|2022-06-13 01:55:00|11.32|11.12|11.39|11.19|11.41|11.21|11.27|11.07|119
1655085600000|2022-06-13 02:00:00|11.4|11.2|11.36|11.16|11.45|11.25|11.34|11.14|139
1655085900000|2022-06-13 02:05:00|11.37|11.17|11.44|11.24|11.44|11.24|11.35|11.15|108
1655086200000|2022-06-13 02:10:00|11.43|11.23|11.35|11.15|11.44|11.24|11.33|11.13|71
1655086500000|2022-06-13 02:15:00|11.34|11.14|11.35|11.15|11.36|11.16|11.31|11.11|128
1655086800000|2022-06-13 02:20:00|11.34|11.14|11.3|11.1|11.37|11.17|11.28|11.08|107
1655087100000|2022-06-13 02:25:00|11.29|11.09|11.46|11.26|11.46|11.26|11.29|11.09|98
1655087400000|2022-06-13 02:30:00|11.45|11.25|11.42|11.22|11.47|11.27|11.41|11.21|70
1655087700000|2022-06-13 02:35:00|11.43|11.23|11.46|11.26|11.46|11.26|11.39|11.19|78
1655088000000|2022-06-13 02:40:00|11.47|11.27|11.4|11.2|11.47|11.27|11.39|11.19|76
1655088300000|2022-06-13 02:45:00|11.39|11.19|11.33|11.13|11.39|11.19|11.32|11.12|85
1655088600000|2022-06-13 02:50:00|11.32|11.12|11.34|11.14|11.34|11.14|11.26|11.06|100
1655088900000|2022-06-13 02:55:00|11.33|11.13|11.29|11.09|11.34|11.14|11.27|11.07|123
1655089200000|2022-06-13 03:00:00|11.28|11.08|11.16|10.96|11.3|11.1|11.14|10.94|121
1655089500000|2022-06-13 03:05:00|11.15|10.95|11.15|10.95|11.2|11|11.14|10.94|139
1655089800000|2022-06-13 03:10:00|11.16|10.96|11.21|11.01|11.27|11.07|11.15|10.95|168
1655090100000|2022-06-13 03:15:00|11.2|11|11.16|10.96|11.21|11.01|11.11|10.91|169
1655090400000|2022-06-13 03:20:00|11.15|10.95|11.13|10.93|11.22|11.02|11.13|10.93|113
1655090700000|2022-06-13 03:25:00|11.12|10.92|11.19|10.99|11.23|11.03|11.12|10.92|118
1655091000000|2022-06-13 03:30:00|11.18|10.98|11.24|11.04|11.25|11.05|11.18|10.98|115
1655091300000|2022-06-13 03:35:00|11.25|11.05|11.35|11.15|11.36|11.16|11.21|11.01|96
1655091600000|2022-06-13 03:40:00|11.36|11.16|11.35|11.15|11.4|11.2|11.33|11.13|120
1655091900000|2022-06-13 03:45:00|11.36|11.16|11.33|11.13|11.4|11.2|11.32|11.12|118
1655092200000|2022-06-13 03:50:00|11.32|11.12|11.29|11.09|11.33|11.13|11.28|11.08|102
1655092500000|2022-06-13 03:55:00|11.3|11.1|11.27|11.07|11.31|11.11|11.27|11.07|76
1655092800000|2022-06-13 04:00:00|11.26|11.06|11.28|11.08|11.28|11.08|11.24|11.04|47
1655093100000|2022-06-13 04:05:00|11.27|11.07|11.39|11.19|11.4|11.2|11.27|11.07|73
1655093400000|2022-06-13 04:10:00|11.38|11.18|11.4|11.2|11.41|11.21|11.37|11.17|127
1655093700000|2022-06-13 04:15:00|11.39|11.19|11.44|11.24|11.44|11.24|11.38|11.18|114
1655094000000|2022-06-13 04:20:00|11.43|11.23|11.49|11.29|11.49|11.29|11.41|11.21|91
1655094300000|2022-06-13 04:25:00|11.48|11.28|11.45|11.25|11.5|11.3|11.43|11.23|58
1655094600000|2022-06-13 04:30:00|11.44|11.24|11.39|11.19|11.46|11.26|11.35|11.15|74
1655094900000|2022-06-13 04:35:00|11.4|11.2|11.41|11.21|11.44|11.24|11.38|11.18|68
1655095200000|2022-06-13 04:40:00|11.42|11.22|11.34|11.14|11.42|11.22|11.33|11.13|55
1655095500000|2022-06-13 04:45:00|11.33|11.13|11.28|11.08|11.33|11.13|11.26|11.06|36
1655095800000|2022-06-13 04:50:00|11.29|11.09|11.23|11.03|11.29|11.09|11.21|11.01|55
1655096100000|2022-06-13 04:55:00|11.24|11.04|11.19|10.99|11.24|11.04|11.18|10.98|38
1655096400000|2022-06-13 05:00:00|11.2|11|11.23|11.03|11.24|11.04|11.19|10.99|52
1655096700000|2022-06-13 05:05:00|11.22|11.02|11.22|11.02|11.26|11.06|11.22|11.02|57
1655097000000|2022-06-13 05:10:00|11.21|11.01|11.23|11.03|11.25|11.05|11.18|10.98|55
1655097300000|2022-06-13 05:15:00|11.22|11.02|11.22|11.02|11.27|11.07|11.19|10.99|93
1655097600000|2022-06-13 05:20:00|11.21|11.01|11.2|11|11.24|11.04|11.19|10.99|44
1655097900000|2022-06-13 05:25:00|11.19|10.99|11.16|10.96|11.2|11|11.15|10.95|76
1655098200000|2022-06-13 05:30:00|11.15|10.95|11.15|10.95|11.19|10.99|11.15|10.95|59
1655098500000|2022-06-13 05:35:00|11.16|10.96|11.16|10.96|11.18|10.98|11.14|10.94|47
1655098800000|2022-06-13 05:40:00|11.15|10.95|11.15|10.95|11.17|10.97|11.14|10.94|77
1655099100000|2022-06-13 05:45:00|11.16|10.96|11.09|10.89|11.18|10.98|11.09|10.89|54
1655099400000|2022-06-13 05:50:00|11.08|10.88|11.06|10.86|11.1|10.9|11.05|10.85|55
1655099700000|2022-06-13 05:55:00|11.05|10.85|11|10.8|11.07|10.87|11|10.8|70
1655100000000|2022-06-13 06:00:00|11.01|10.81|10.9|10.7|11.01|10.81|10.89|10.69|112
1655100300000|2022-06-13 06:05:00|10.91|10.71|10.93|10.73|10.94|10.74|10.88|10.68|118
1655100600000|2022-06-13 06:10:00|10.92|10.72|11|10.8|11.03|10.83|10.92|10.72|115
1655100900000|2022-06-13 06:15:00|11.01|10.81|11.04|10.84|11.07|10.87|11|10.8|128
1655101200000|2022-06-13 06:20:00|11.03|10.83|10.98|10.78|11.04|10.84|10.96|10.76|78
1655101500000|2022-06-13 06:25:00|10.97|10.77|10.98|10.78|11.01|10.81|10.96|10.76|66
1655101800000|2022-06-13 06:30:00|10.99|10.79|11|10.8|11.04|10.84|10.97|10.77|84
1655102100000|2022-06-13 06:35:00|11.01|10.81|11.03|10.83|11.04|10.84|10.99|10.79|79
1655102400000|2022-06-13 06:40:00|11.02|10.82|10.9|10.7|11.02|10.82|10.9|10.7|73
1655102700000|2022-06-13 06:45:00|10.91|10.71|10.92|10.72|10.97|10.77|10.89|10.69|118
1655103000000|2022-06-13 06:50:00|10.91|10.71|10.99|10.79|11|10.8|10.9|10.7|80
1655103300000|2022-06-13 06:55:00|11|10.8|11.03|10.83|11.04|10.84|10.97|10.77|68
1655103600000|2022-06-13 07:00:00|11.04|10.84|11.19|10.99|11.2|11|11.02|10.82|120
1655103900000|2022-06-13 07:05:00|11.18|10.98|11.18|10.98|11.25|11.05|11.17|10.97|63
1655104200000|2022-06-13 07:10:00|11.17|10.97|11.21|11.01|11.21|11.01|11.15|10.95|60
1655104500000|2022-06-13 07:15:00|11.2|11|11.22|11.02|11.26|11.06|11.2|11|53
1655104800000|2022-06-13 07:20:00|11.21|11.01|11.18|10.98|11.23|11.03|11.15|10.95|76
1655105100000|2022-06-13 07:25:00|11.17|10.97|11.13|10.93|11.17|10.97|11.11|10.91|67
1655105400000|2022-06-13 07:30:00|11.12|10.92|11.09|10.89|11.16|10.96|11.07|10.87|82
1655105700000|2022-06-13 07:35:00|11.1|10.9|11|10.8|11.11|10.91|11|10.8|67
1655106000000|2022-06-13 07:40:00|10.99|10.79|10.96|10.76|11.04|10.84|10.93|10.73|181
1655106300000|2022-06-13 07:45:00|10.95|10.75|10.96|10.76|11.06|10.86|10.92|10.72|147
1655106600000|2022-06-13 07:50:00|10.95|10.75|10.93|10.73|11|10.8|10.92|10.72|113
1655106900000|2022-06-13 07:55:00|10.92|10.72|10.98|10.78|11.03|10.83|10.9|10.7|180
1655107200000|2022-06-13 08:00:00|10.99|10.79|10.99|10.79|11.04|10.84|10.9|10.7|135
1655107500000|2022-06-13 08:05:00|10.98|10.78|11.01|10.81|11.01|10.81|10.91|10.71|135
1655107800000|2022-06-13 08:10:00|11|10.8|11.02|10.82|11.05|10.85|10.97|10.77|141
1655108100000|2022-06-13 08:15:00|11.01|10.81|10.98|10.78|11.04|10.84|10.95|10.75|148
1655108400000|2022-06-13 08:20:00|10.97|10.77|10.91|10.71|10.98|10.78|10.89|10.69|145
1655108700000|2022-06-13 08:25:00|10.92|10.72|10.92|10.72|10.94|10.74|10.86|10.66|144
1655109000000|2022-06-13 08:30:00|10.91|10.71|10.99|10.79|10.99|10.79|10.9|10.7|135
1655109300000|2022-06-13 08:35:00|10.98|10.78|10.93|10.73|10.99|10.79|10.88|10.68|102
1655109600000|2022-06-13 08:40:00|10.94|10.74|10.94|10.74|10.98|10.78|10.86|10.66|169
1655109900000|2022-06-13 08:45:00|10.95|10.75|10.82|10.62|10.95|10.75|10.8|10.6|144
1655110200000|2022-06-13 08:50:00|10.81|10.61|10.71|10.51|10.84|10.64|10.7|10.5|119
1655110500000|2022-06-13 08:55:00|10.7|10.5|10.65|10.45|10.76|10.56|10.61|10.41|184
1655110800000|2022-06-13 09:00:00|10.64|10.44|10.63|10.43|10.7|10.5|10.62|10.42|130
1655111100000|2022-06-13 09:05:00|10.62|10.42|10.6|10.4|10.66|10.46|10.45|10.25|166
1655111400000|2022-06-13 09:10:00|10.61|10.41|10.77|10.57|10.78|10.58|10.55|10.35|162
1655111700000|2022-06-13 09:15:00|10.78|10.58|10.79|10.59|10.84|10.64|10.72|10.52|147
1655112000000|2022-06-13 09:20:00|10.8|10.6|10.7|10.5|10.8|10.6|10.68|10.48|125
1655112300000|2022-06-13 09:25:00|10.69|10.49|10.73|10.53|10.74|10.54|10.68|10.48|115
1655112600000|2022-06-13 09:30:00|10.74|10.54|10.72|10.52|10.74|10.54|10.61|10.41|159
1655112900000|2022-06-13 09:35:00|10.73|10.53|10.6|10.4|10.74|10.54|10.59|10.39|153
1655113200000|2022-06-13 09:40:00|10.61|10.41|10.59|10.39|10.62|10.42|10.54|10.34|145
1655113500000|2022-06-13 09:45:00|10.6|10.4|10.56|10.36|10.64|10.44|10.54|10.34|125
1655113800000|2022-06-13 09:50:00|10.55|10.35|10.57|10.37|10.59|10.39|10.54|10.34|129
1655114100000|2022-06-13 09:55:00|10.58|10.38|10.73|10.53|10.76|10.56|10.54|10.34|156
1655114400000|2022-06-13 10:00:00|10.72|10.52|10.74|10.54|10.78|10.58|10.69|10.49|109
1655114700000|2022-06-13 10:05:00|10.75|10.55|10.82|10.62|10.84|10.64|10.74|10.54|126
1655115000000|2022-06-13 10:10:00|10.81|10.61|10.72|10.52|10.83|10.63|10.7|10.5|138
1655115300000|2022-06-13 10:15:00|10.71|10.51|10.68|10.48|10.71|10.51|10.65|10.45|151
1655115600000|2022-06-13 10:20:00|10.67|10.47|10.67|10.47|10.69|10.49|10.64|10.44|111
1655115900000|2022-06-13 10:25:00|10.68|10.48|10.79|10.59|10.81|10.61|10.66|10.46|130
1655116200000|2022-06-13 10:30:00|10.8|10.6|10.78|10.58|10.82|10.62|10.77|10.57|125
1655116500000|2022-06-13 10:35:00|10.79|10.59|10.83|10.63|10.87|10.67|10.78|10.58|102
1655116800000|2022-06-13 10:40:00|10.84|10.64|10.85|10.65|10.89|10.69|10.79|10.59|100
1655117100000|2022-06-13 10:45:00|10.84|10.64|10.72|10.52|10.85|10.65|10.7|10.5|129
1655117400000|2022-06-13 10:50:00|10.71|10.51|10.69|10.49|10.73|10.53|10.69|10.49|83
1655117700000|2022-06-13 10:55:00|10.68|10.48|10.71|10.51|10.74|10.54|10.66|10.46|96
1655118000000|2022-06-13 11:00:00|10.72|10.52|10.76|10.56|10.77|10.57|10.69|10.49|105
1655118300000|2022-06-13 11:05:00|10.75|10.55|10.66|10.46|10.76|10.56|10.65|10.45|94
1655118600000|2022-06-13 11:10:00|10.65|10.45|10.66|10.46|10.69|10.49|10.62|10.42|110
1655118900000|2022-06-13 11:15:00|10.65|10.45|10.54|10.34|10.66|10.46|10.51|10.31|126
1655119200000|2022-06-13 11:20:00|10.55|10.35|10.63|10.43|10.64|10.44|10.53|10.33|146
1655119500000|2022-06-13 11:25:00|10.62|10.42|10.71|10.51|10.72|10.52|10.62|10.42|114
1655119800000|2022-06-13 11:30:00|10.7|10.5|10.74|10.54|10.82|10.62|10.69|10.49|141
1655120100000|2022-06-13 11:35:00|10.75|10.55|10.55|10.35|10.75|10.55|10.54|10.34|110
1655120400000|2022-06-13 11:40:00|10.54|10.34|10.54|10.34|10.55|10.35|10.49|10.29|79
1655120700000|2022-06-13 11:45:00|10.53|10.33|10.48|10.28|10.55|10.35|10.48|10.28|77
1655121000000|2022-06-13 11:50:00|10.49|10.29|10.45|10.25|10.53|10.33|10.45|10.25|78
1655121300000|2022-06-13 11:55:00|10.44|10.24|10.59|10.39|10.59|10.39|10.43|10.23|76
1655121600000|2022-06-13 12:00:00|10.6|10.4|10.62|10.42|10.67|10.47|10.6|10.4|117
1655121900000|2022-06-13 12:05:00|10.63|10.43|10.66|10.46|10.68|10.48|10.59|10.39|86
1655122200000|2022-06-13 12:10:00|10.67|10.47|10.85|10.65|10.85|10.65|10.66|10.46|163
1655122500000|2022-06-13 12:15:00|10.84|10.64|10.72|10.52|10.85|10.65|10.71|10.51|136
1655122800000|2022-06-13 12:20:00|10.73|10.53|10.75|10.55|10.77|10.57|10.71|10.51|129
1655123100000|2022-06-13 12:25:00|10.74|10.54|10.79|10.59|10.8|10.6|10.73|10.53|96
1655123400000|2022-06-13 12:30:00|10.8|10.6|10.83|10.63|10.84|10.64|10.77|10.57|78
1655123700000|2022-06-13 12:35:00|10.84|10.64|10.82|10.62|10.84|10.64|10.79|10.59|77
1655124000000|2022-06-13 12:40:00|10.81|10.61|10.81|10.61|10.84|10.64|10.78|10.58|82
1655124300000|2022-06-13 12:45:00|10.8|10.6|10.83|10.63|10.86|10.66|10.79|10.59|116
1655124600000|2022-06-13 12:50:00|10.82|10.62|10.81|10.61|10.89|10.69|10.81|10.61|130
1655124900000|2022-06-13 12:55:00|10.8|10.6|10.75|10.55|10.83|10.63|10.74|10.54|84
1655125200000|2022-06-13 13:00:00|10.74|10.54|10.71|10.51|10.75|10.55|10.69|10.49|92
1655125500000|2022-06-13 13:05:00|10.72|10.52|10.73|10.53|10.75|10.55|10.68|10.48|60
1655125800000|2022-06-13 13:10:00|10.74|10.54|10.76|10.56|10.79|10.59|10.72|10.52|85
1655126100000|2022-06-13 13:15:00|10.75|10.55|10.7|10.5|10.78|10.58|10.69|10.49|68
1655126400000|2022-06-13 13:20:00|10.69|10.49|10.7|10.5|10.76|10.56|10.68|10.48|116
1655126700000|2022-06-13 13:25:00|10.69|10.49|10.57|10.37|10.71|10.51|10.56|10.36|106
1655127000000|2022-06-13 13:30:00|10.58|10.38|10.81|10.61|10.84|10.64|10.57|10.37|204
1655127300000|2022-06-13 13:35:00|10.8|10.6|10.77|10.57|10.87|10.67|10.76|10.56|126
1655127600000|2022-06-13 13:40:00|10.78|10.58|10.82|10.62|10.84|10.64|10.72|10.52|171
1655127900000|2022-06-13 13:45:00|10.81|10.61|10.86|10.66|10.89|10.69|10.81|10.61|156
1655128200000|2022-06-13 13:50:00|10.87|10.67|10.85|10.65|10.9|10.7|10.83|10.63|128
1655128500000|2022-06-13 13:55:00|10.86|10.66|10.85|10.65|10.89|10.69|10.85|10.65|114
1655128800000|2022-06-13 14:00:00|10.86|10.66|10.84|10.64|10.9|10.7|10.81|10.61|145
1655129100000|2022-06-13 14:05:00|10.85|10.65|10.8|10.6|10.89|10.69|10.8|10.6|112
1655129400000|2022-06-13 14:10:00|10.81|10.61|10.77|10.57|10.82|10.62|10.75|10.55|99
1655129700000|2022-06-13 14:15:00|10.76|10.56|10.73|10.53|10.79|10.59|10.69|10.49|98
1655130000000|2022-06-13 14:20:00|10.72|10.52|10.7|10.5|10.78|10.58|10.7|10.5|87
1655130300000|2022-06-13 14:25:00|10.69|10.49|10.81|10.61|10.81|10.61|10.69|10.49|117
1655130600000|2022-06-13 14:30:00|10.82|10.62|10.83|10.63|10.85|10.65|10.78|10.58|138
1655130900000|2022-06-13 14:35:00|10.82|10.62|10.81|10.61|10.85|10.65|10.81|10.61|60
1655131200000|2022-06-13 14:40:00|10.8|10.6|10.73|10.53|10.82|10.62|10.71|10.51|98
1655131500000|2022-06-13 14:45:00|10.72|10.52|10.63|10.43|10.74|10.54|10.62|10.42|126
1655131800000|2022-06-13 14:50:00|10.64|10.44|10.64|10.44|10.66|10.46|10.54|10.34|180
1655132100000|2022-06-13 14:55:00|10.65|10.45|10.63|10.43|10.7|10.5|10.6|10.4|167
1655132400000|2022-06-13 15:00:00|10.62|10.42|10.65|10.45|10.73|10.53|10.62|10.42|118
1655132700000|2022-06-13 15:05:00|10.64|10.44|10.67|10.47|10.71|10.51|10.61|10.41|147
1655133000000|2022-06-13 15:10:00|10.66|10.46|10.77|10.57|10.78|10.58|10.64|10.44|108
1655133300000|2022-06-13 15:15:00|10.76|10.56|10.87|10.67|10.89|10.69|10.76|10.56|138
1655133600000|2022-06-13 15:20:00|10.86|10.66|10.88|10.68|10.89|10.69|10.81|10.61|99
1655133900000|2022-06-13 15:25:00|10.87|10.67|10.8|10.6|10.88|10.68|10.78|10.58|94
1655134200000|2022-06-13 15:30:00|10.81|10.61|10.85|10.65|10.85|10.65|10.8|10.6|95
1655134500000|2022-06-13 15:35:00|10.86|10.66|10.96|10.76|10.96|10.76|10.85|10.65|116
1655134800000|2022-06-13 15:40:00|10.97|10.77|11.07|10.87|11.08|10.88|10.94|10.74|125
1655135100000|2022-06-13 15:45:00|11.06|10.86|10.96|10.76|11.07|10.87|10.94|10.74|131
1655135400000|2022-06-13 15:50:00|10.95|10.75|10.94|10.74|10.98|10.78|10.92|10.72|86
1655135700000|2022-06-13 15:55:00|10.95|10.75|10.93|10.73|10.97|10.77|10.91|10.71|93
1655136000000|2022-06-13 16:00:00|10.92|10.72|10.96|10.76|10.97|10.77|10.86|10.66|111
1655136300000|2022-06-13 16:05:00|10.97|10.77|11|10.8|11.06|10.86|10.93|10.73|104
1655136600000|2022-06-13 16:10:00|11.01|10.81|11.12|10.92|11.17|10.97|10.99|10.79|155
1655136900000|2022-06-13 16:15:00|11.11|10.91|11.14|10.94|11.15|10.95|11.06|10.86|85
1655137200000|2022-06-13 16:20:00|11.15|10.95|11.14|10.94|11.15|10.95|11.09|10.89|88
1655137500000|2022-06-13 16:25:00|11.15|10.95|11.1|10.9|11.19|10.99|11.08|10.88|106
1655137800000|2022-06-13 16:30:00|11.11|10.91|11.23|11.03|11.24|11.04|11.1|10.9|93
1655138100000|2022-06-13 16:35:00|11.24|11.04|11.26|11.06|11.28|11.08|11.22|11.02|103
1655138400000|2022-06-13 16:40:00|11.25|11.05|11.12|10.92|11.25|11.05|11.12|10.92|106
1655138700000|2022-06-13 16:45:00|11.13|10.93|11.18|10.98|11.21|11.01|11.13|10.93|102
1655139000000|2022-06-13 16:50:00|11.17|10.97|11.13|10.93|11.2|11|11.12|10.92|107
1655139300000|2022-06-13 16:55:00|11.14|10.94|11.11|10.91|11.17|10.97|11.08|10.88|78
1655139600000|2022-06-13 17:00:00|11.1|10.9|11.01|10.81|11.12|10.92|11|10.8|73
1655139900000|2022-06-13 17:05:00|11.02|10.82|11.01|10.81|11.05|10.85|10.99|10.79|72
1655140200000|2022-06-13 17:10:00|11.02|10.82|10.94|10.74|11.02|10.82|10.93|10.73|55
1655140500000|2022-06-13 17:15:00|10.93|10.73|10.96|10.76|10.96|10.76|10.91|10.71|56
1655140800000|2022-06-13 17:20:00|10.95|10.75|10.91|10.71|10.96|10.76|10.91|10.71|65
1655141100000|2022-06-13 17:25:00|10.92|10.72|10.91|10.71|10.93|10.73|10.89|10.69|84
1655141400000|2022-06-13 17:30:00|10.9|10.7|10.87|10.67|10.93|10.73|10.87|10.67|46
1655141700000|2022-06-13 17:35:00|10.86|10.66|10.89|10.69|10.92|10.72|10.85|10.65|64
1655142000000|2022-06-13 17:40:00|10.9|10.7|10.96|10.76|10.97|10.77|10.88|10.68|101
1655142300000|2022-06-13 17:45:00|10.97|10.77|10.99|10.79|11|10.8|10.94|10.74|77
1655142600000|2022-06-13 17:50:00|11|10.8|11.02|10.82|11.02|10.82|10.98|10.78|43
1655142900000|2022-06-13 17:55:00|11.03|10.83|11.05|10.85|11.05|10.85|10.98|10.78|57
1655143200000|2022-06-13 18:00:00|11.04|10.84|11.04|10.84|11.05|10.85|11|10.8|75
1655143500000|2022-06-13 18:05:00|11.03|10.83|11.07|10.87|11.07|10.87|11.02|10.82|53
1655143800000|2022-06-13 18:10:00|11.06|10.86|11.12|10.92|11.12|10.92|11.05|10.85|55
1655144100000|2022-06-13 18:15:00|11.13|10.93|11.13|10.93|11.16|10.96|11.1|10.9|47
1655144400000|2022-06-13 18:20:00|11.14|10.94|11.17|10.97|11.19|10.99|11.12|10.92|40
1655144700000|2022-06-13 18:25:00|11.18|10.98|11.12|10.92|11.19|10.99|11.12|10.92|45
1655145000000|2022-06-13 18:30:00|11.13|10.93|11.08|10.88|11.13|10.93|11.06|10.86|48
1655145300000|2022-06-13 18:35:00|11.07|10.87|11.1|10.9|11.13|10.93|11.06|10.86|32
1655145600000|2022-06-13 18:40:00|11.11|10.91|11.12|10.92|11.13|10.93|11.1|10.9|38
1655145900000|2022-06-13 18:45:00|11.13|10.93|11.07|10.87|11.15|10.95|11.07|10.87|43
1655146200000|2022-06-13 18:50:00|11.08|10.88|11.04|10.84|11.08|10.88|11.03|10.83|31
1655146500000|2022-06-13 18:55:00|11.05|10.85|11.02|10.82|11.06|10.86|11.02|10.82|30
1655146800000|2022-06-13 19:00:00|11.03|10.83|11.05|10.85|11.06|10.86|11.02|10.82|37
1655147100000|2022-06-13 19:05:00|11.06|10.86|11.04|10.84|11.06|10.86|11.01|10.81|39
1655147400000|2022-06-13 19:10:00|11.03|10.83|11|10.8|11.04|10.84|10.98|10.78|28
1655147700000|2022-06-13 19:15:00|10.99|10.79|11.04|10.84|11.06|10.86|10.98|10.78|62
1655148000000|2022-06-13 19:20:00|11.03|10.83|11|10.8|11.06|10.86|10.99|10.79|42
1655148300000|2022-06-13 19:25:00|10.99|10.79|10.99|10.79|11.02|10.82|10.98|10.78|39
1655148600000|2022-06-13 19:30:00|10.98|10.78|10.98|10.78|11.01|10.81|10.94|10.74|67
1655148900000|2022-06-13 19:35:00|10.97|10.77|11.03|10.83|11.03|10.83|10.97|10.77|53
1655149200000|2022-06-13 19:40:00|11.04|10.84|11.02|10.82|11.05|10.85|11.01|10.81|29
1655149500000|2022-06-13 19:45:00|11.03|10.83|11.05|10.85|11.07|10.87|11.02|10.82|33
1655149800000|2022-06-13 19:50:00|11.06|10.86|11.06|10.86|11.08|10.88|11.03|10.83|57
1655150100000|2022-06-13 19:55:00|11.07|10.87|11.08|10.88|11.11|10.91|11.06|10.86|46
1655150400000|2022-06-13 20:00:00|11.09|10.89|11.18|10.98|11.19|10.99|11.08|10.88|74
1655150700000|2022-06-13 20:05:00|11.19|10.99|11.35|11.15|11.37|11.17|11.19|10.99|52
1655151000000|2022-06-13 20:10:00|11.34|11.14|11.35|11.15|11.41|11.21|11.33|11.13|96
1655151300000|2022-06-13 20:15:00|11.36|11.16|11.39|11.19|11.43|11.23|11.35|11.15|103
1655151600000|2022-06-13 20:20:00|11.38|11.18|11.4|11.2|11.44|11.24|11.38|11.18|81
1655151900000|2022-06-13 20:25:00|11.41|11.21|11.39|11.19|11.45|11.25|11.39|11.19|47
1655152200000|2022-06-13 20:30:00|11.4|11.2|11.4|11.2|11.49|11.29|11.37|11.17|113
1655152500000|2022-06-13 20:35:00|11.39|11.19|11.33|11.13|11.4|11.2|11.33|11.13|31
1655152800000|2022-06-13 20:40:00|11.32|11.12|11.35|11.15|11.36|11.16|11.32|11.12|42
1655153100000|2022-06-13 20:45:00|11.36|11.16|11.26|11.06|11.36|11.16|11.25|11.05|53
1655153400000|2022-06-13 20:50:00|11.27|11.07|11.26|11.06|11.27|11.07|11.23|11.03|54
1655153700000|2022-06-13 20:55:00|11.25|11.05|11.2|11|11.25|11.05|11.2|11|18
1655154000000|2022-06-13 21:00:00|11.21|11.01|11.28|11.08|11.28|11.08|11.21|11.01|38
1655154300000|2022-06-13 21:05:00|11.27|11.07|11.22|11.02|11.27|11.07|11.2|11|28
1655154600000|2022-06-13 21:10:00|11.21|11.01|11.18|10.98|11.21|11.01|11.16|10.96|18
1655154900000|2022-06-13 21:15:00|11.19|10.99|11.2|11|11.22|11.02|11.19|10.99|28
1655155200000|2022-06-13 21:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1655155500000|2022-06-13 21:25:00|11.2|11|11.16|10.96|11.21|11.01|11.16|10.96|17
1655155800000|2022-06-13 21:30:00|11.15|10.95|11.12|10.92|11.16|10.96|11.12|10.92|34
1655156100000|2022-06-13 21:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|16
1655156400000|2022-06-13 21:40:00|11.11|10.91|11.08|10.88|11.12|10.92|11.05|10.85|46
1655156700000|2022-06-13 21:45:00|11.09|10.89|11.11|10.91|11.14|10.94|11.08|10.88|27
1655157000000|2022-06-13 21:50:00|11.1|10.9|11.03|10.83|11.13|10.93|11.02|10.82|42
1655157300000|2022-06-13 21:55:00|11.04|10.84|11.13|10.93|11.14|10.94|11.04|10.84|22
1655157600000|2022-06-13 22:00:00|11.12|10.92|11.05|10.85|11.14|10.94|11.05|10.85|39
1655157900000|2022-06-13 22:05:00|11.04|10.84|10.95|10.75|11.04|10.84|10.95|10.75|28
1655158200000|2022-06-13 22:10:00|10.96|10.76|10.92|10.72|10.98|10.78|10.9|10.7|37
1655158500000|2022-06-13 22:15:00|10.91|10.71|10.86|10.66|10.93|10.73|10.86|10.66|34
1655158800000|2022-06-13 22:20:00|10.87|10.67|10.89|10.69|10.89|10.69|10.86|10.66|23
1655159100000|2022-06-13 22:25:00|10.88|10.68|10.85|10.65|10.88|10.68|10.84|10.64|42
1655159400000|2022-06-13 22:30:00|10.84|10.64|10.89|10.69|10.89|10.69|10.83|10.63|70
1655159700000|2022-06-13 22:35:00|10.88|10.68|10.82|10.62|10.89|10.69|10.8|10.6|83
1655160000000|2022-06-13 22:40:00|10.83|10.63|10.83|10.63|10.89|10.69|10.81|10.61|77
1655160300000|2022-06-13 22:45:00|10.82|10.62|10.75|10.55|10.83|10.63|10.72|10.52|66
1655160600000|2022-06-13 22:50:00|10.74|10.54|10.72|10.52|10.75|10.55|10.71|10.51|27
1655160900000|2022-06-13 22:55:00|10.73|10.53|10.69|10.49|10.73|10.53|10.68|10.48|54
1655161200000|2022-06-13 23:00:00|10.7|10.5|10.67|10.47|10.77|10.57|10.66|10.46|82
1655161500000|2022-06-13 23:05:00|10.66|10.46|10.64|10.44|10.72|10.52|10.63|10.43|83
1655161800000|2022-06-13 23:10:00|10.65|10.45|10.62|10.42|10.68|10.48|10.61|10.41|60
1655162100000|2022-06-13 23:15:00|10.63|10.43|10.65|10.45|10.66|10.46|10.55|10.35|104
1655162400000|2022-06-13 23:20:00|10.66|10.46|10.74|10.54|10.76|10.56|10.66|10.46|75
1655162700000|2022-06-13 23:25:00|10.73|10.53|10.62|10.42|10.74|10.54|10.61|10.41|102
1655163000000|2022-06-13 23:30:00|10.61|10.41|10.6|10.4|10.63|10.43|10.55|10.35|119
1655163300000|2022-06-13 23:35:00|10.61|10.41|10.58|10.38|10.66|10.46|10.57|10.37|80
1655163600000|2022-06-13 23:40:00|10.57|10.37|10.62|10.42|10.62|10.42|10.57|10.37|64
1655163900000|2022-06-13 23:45:00|10.63|10.43|10.69|10.49|10.69|10.49|10.6|10.4|80
1655164200000|2022-06-13 23:50:00|10.7|10.5|10.72|10.52|10.73|10.53|10.65|10.45|67
1655164500000|2022-06-13 23:55:00|10.71|10.51|10.77|10.57|10.79|10.59|10.71|10.51|51
1655164800000|2022-06-14 00:00:00|10.76|10.56|10.65|10.45|10.8|10.6|10.6|10.4|105
1655165100000|2022-06-14 00:05:00|10.66|10.46|10.77|10.57|10.77|10.57|10.64|10.44|90
1655165400000|2022-06-14 00:10:00|10.78|10.58|10.79|10.59|10.81|10.61|10.77|10.57|48
1655165700000|2022-06-14 00:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.72|10.52|70
1655166000000|2022-06-14 00:20:00|10.77|10.57|10.69|10.49|10.77|10.57|10.68|10.48|65
1655166300000|2022-06-14 00:25:00|10.68|10.48|10.66|10.46|10.69|10.49|10.64|10.44|57
1655166600000|2022-06-14 00:30:00|10.67|10.47|10.66|10.46|10.7|10.5|10.65|10.45|36
1655166900000|2022-06-14 00:35:00|10.67|10.47|10.65|10.45|10.69|10.49|10.64|10.44|55
1655167200000|2022-06-14 00:40:00|10.66|10.46|10.7|10.5|10.72|10.52|10.64|10.44|45
1655167500000|2022-06-14 00:45:00|10.69|10.49|10.64|10.44|10.69|10.49|10.63|10.43|50
1655167800000|2022-06-14 00:50:00|10.63|10.43|10.58|10.38|10.64|10.44|10.57|10.37|38
1655168100000|2022-06-14 00:55:00|10.59|10.39|10.48|10.28|10.59|10.39|10.48|10.28|72
1655168400000|2022-06-14 01:00:00|10.49|10.29|10.47|10.27|10.52|10.32|10.45|10.25|97
1655168700000|2022-06-14 01:05:00|10.46|10.26|10.34|10.14|10.46|10.26|10.28|10.08|99
1655169000000|2022-06-14 01:10:00|10.33|10.13|10.4|10.2|10.43|10.23|10.32|10.12|110
1655169300000|2022-06-14 01:15:00|10.39|10.19|10.35|10.15|10.42|10.22|10.35|10.15|79
1655169600000|2022-06-14 01:20:00|10.34|10.14|10.34|10.14|10.39|10.19|10.33|10.13|77
1655169900000|2022-06-14 01:25:00|10.35|10.15|10.3|10.1|10.35|10.15|10.28|10.08|66
1655170200000|2022-06-14 01:30:00|10.29|10.09|10.29|10.09|10.36|10.16|10.29|10.09|93
1655170500000|2022-06-14 01:35:00|10.3|10.1|10.25|10.05|10.32|10.12|10.25|10.05|92
1655170800000|2022-06-14 01:40:00|10.26|10.06|10.19|9.99|10.29|10.09|10.19|9.99|125
1655171100000|2022-06-14 01:45:00|10.2|10|10.24|10.04|10.3|10.1|10.2|10|91
1655171400000|2022-06-14 01:50:00|10.25|10.05|10.2|10|10.25|10.05|10.19|9.99|74
1655171700000|2022-06-14 01:55:00|10.19|9.99|10.2|10|10.26|10.06|10.18|9.98|84
1655172000000|2022-06-14 02:00:00|10.19|9.99|10.17|9.97|10.24|10.04|10.15|9.95|93
1655172300000|2022-06-14 02:05:00|10.16|9.96|10.28|10.08|10.3|10.1|10.12|9.92|121
1655172600000|2022-06-14 02:10:00|10.27|10.07|10.24|10.04|10.31|10.11|10.22|10.02|70
1655172900000|2022-06-14 02:15:00|10.25|10.05|10.31|10.11|10.33|10.13|10.24|10.04|73
1655173200000|2022-06-14 02:20:00|10.3|10.1|10.21|10.01|10.31|10.11|10.21|10.01|66
1655173500000|2022-06-14 02:25:00|10.22|10.02|10.17|9.97|10.24|10.04|10.11|9.91|90
1655173800000|2022-06-14 02:30:00|10.18|9.98|10.21|10.01|10.22|10.02|10.18|9.98|88
1655174100000|2022-06-14 02:35:00|10.22|10.02|10.29|10.09|10.34|10.14|10.12|9.92|89
1655174400000|2022-06-14 02:40:00|10.28|10.08|10.37|10.17|10.37|10.17|10.21|10.01|96
1655174700000|2022-06-14 02:45:00|10.38|10.18|10.44|10.24|10.46|10.26|10.38|10.18|112
1655175000000|2022-06-14 02:50:00|10.43|10.23|10.45|10.25|10.5|10.3|10.41|10.21|105
1655175300000|2022-06-14 02:55:00|10.44|10.24|10.54|10.34|10.54|10.34|10.43|10.23|85
1655175600000|2022-06-14 03:00:00|10.55|10.35|10.5|10.3|10.56|10.36|10.49|10.29|104
1655175900000|2022-06-14 03:05:00|10.51|10.31|10.55|10.35|10.58|10.38|10.5|10.3|89
1655176200000|2022-06-14 03:10:00|10.56|10.36|10.56|10.36|10.58|10.38|10.53|10.33|53
1655176500000|2022-06-14 03:15:00|10.57|10.37|10.64|10.44|10.66|10.46|10.54|10.34|110
1655176800000|2022-06-14 03:20:00|10.63|10.43|10.68|10.48|10.69|10.49|10.61|10.41|64
1655177100000|2022-06-14 03:25:00|10.69|10.49|10.79|10.59|10.8|10.6|10.68|10.48|96
1655177400000|2022-06-14 03:30:00|10.78|10.58|10.86|10.66|10.86|10.66|10.76|10.56|138
1655177700000|2022-06-14 03:35:00|10.85|10.65|10.8|10.6|10.85|10.65|10.77|10.57|106
1655178000000|2022-06-14 03:40:00|10.79|10.59|10.83|10.63|10.85|10.65|10.78|10.58|91
1655178300000|2022-06-14 03:45:00|10.84|10.64|10.8|10.6|10.84|10.64|10.75|10.55|81
1655178600000|2022-06-14 03:50:00|10.79|10.59|10.79|10.59|10.8|10.6|10.76|10.56|85
1655178900000|2022-06-14 03:55:00|10.78|10.58|10.95|10.75|10.97|10.77|10.78|10.58|102
1655179200000|2022-06-14 04:00:00|10.94|10.74|11.08|10.88|11.11|10.91|10.94|10.74|108
1655179500000|2022-06-14 04:05:00|11.07|10.87|11|10.8|11.1|10.9|10.99|10.79|76
1655179800000|2022-06-14 04:10:00|10.99|10.79|10.96|10.76|11.01|10.81|10.94|10.74|76
1655180100000|2022-06-14 04:15:00|10.95|10.75|10.84|10.64|10.96|10.76|10.84|10.64|78
1655180400000|2022-06-14 04:20:00|10.85|10.65|10.81|10.61|10.85|10.65|10.78|10.58|121
1655180700000|2022-06-14 04:25:00|10.8|10.6|10.78|10.58|10.81|10.61|10.76|10.56|81
1655181000000|2022-06-14 04:30:00|10.77|10.57|10.77|10.57|10.79|10.59|10.73|10.53|47
1655181300000|2022-06-14 04:35:00|10.78|10.58|10.73|10.53|10.79|10.59|10.71|10.51|46
1655181600000|2022-06-14 04:40:00|10.72|10.52|10.68|10.48|10.76|10.56|10.68|10.48|65
1655181900000|2022-06-14 04:45:00|10.69|10.49|10.71|10.51|10.77|10.57|10.69|10.49|97
1655182200000|2022-06-14 04:50:00|10.7|10.5|10.63|10.43|10.7|10.5|10.62|10.42|70
1655182500000|2022-06-14 04:55:00|10.62|10.42|10.69|10.49|10.71|10.51|10.61|10.41|75
1655182800000|2022-06-14 05:00:00|10.68|10.48|10.78|10.58|10.79|10.59|10.67|10.47|99
1655183100000|2022-06-14 05:05:00|10.77|10.57|10.81|10.61|10.81|10.61|10.76|10.56|106
1655183400000|2022-06-14 05:10:00|10.82|10.62|10.84|10.64|10.87|10.67|10.82|10.62|117
1655183700000|2022-06-14 05:15:00|10.85|10.65|10.96|10.76|10.98|10.78|10.83|10.63|150
1655184000000|2022-06-14 05:20:00|10.95|10.75|11.06|10.86|11.11|10.91|10.94|10.74|199
1655184300000|2022-06-14 05:25:00|11.05|10.85|11.06|10.86|11.12|10.92|11.05|10.85|154
1655184600000|2022-06-14 05:30:00|11.07|10.87|11.02|10.82|11.12|10.92|11.01|10.81|112
1655184900000|2022-06-14 05:35:00|11.01|10.81|11.09|10.89|11.1|10.9|10.98|10.78|113
1655185200000|2022-06-14 05:40:00|11.1|10.9|11.19|10.99|11.19|10.99|11.08|10.88|94
1655185500000|2022-06-14 05:45:00|11.2|11|11.22|11.02|11.23|11.03|11.13|10.93|85
1655185800000|2022-06-14 05:50:00|11.21|11.01|11.19|10.99|11.27|11.07|11.18|10.98|94
1655186100000|2022-06-14 05:55:00|11.2|11|11.19|10.99|11.21|11.01|11.17|10.97|68
1655186400000|2022-06-14 06:00:00|11.18|10.98|11.21|11.01|11.23|11.03|11.14|10.94|92
1655186700000|2022-06-14 06:05:00|11.22|11.02|11.14|10.94|11.23|11.03|11.13|10.93|71
1655187000000|2022-06-14 06:10:00|11.13|10.93|11.1|10.9|11.16|10.96|11.08|10.88|94
1655187300000|2022-06-14 06:15:00|11.09|10.89|11.07|10.87|11.11|10.91|11.03|10.83|109
1655187600000|2022-06-14 06:20:00|11.06|10.86|11.1|10.9|11.15|10.95|11.06|10.86|115
1655187900000|2022-06-14 06:25:00|11.11|10.91|11.12|10.92|11.14|10.94|11.09|10.89|60
1655188200000|2022-06-14 06:30:00|11.13|10.93|11.2|11|11.21|11.01|11.09|10.89|138
1655188500000|2022-06-14 06:35:00|11.21|11.01|11.17|10.97|11.22|11.02|11.17|10.97|67
1655188800000|2022-06-14 06:40:00|11.18|10.98|11.13|10.93|11.21|11.01|11.12|10.92|72
1655189100000|2022-06-14 06:45:00|11.12|10.92|11.18|10.98|11.18|10.98|11.1|10.9|81
1655189400000|2022-06-14 06:50:00|11.17|10.97|11.28|11.08|11.29|11.09|11.17|10.97|78
1655189700000|2022-06-14 06:55:00|11.27|11.07|11.31|11.11|11.32|11.12|11.26|11.06|103
1655190000000|2022-06-14 07:00:00|11.3|11.1|11.3|11.1|11.39|11.19|11.28|11.08|125
1655190300000|2022-06-14 07:05:00|11.31|11.11|11.19|10.99|11.32|11.12|11.19|10.99|103
1655190600000|2022-06-14 07:10:00|11.18|10.98|11.12|10.92|11.19|10.99|11.11|10.91|137
1655190900000|2022-06-14 07:15:00|11.13|10.93|11.12|10.92|11.13|10.93|11.09|10.89|70
1655191200000|2022-06-14 07:20:00|11.11|10.91|11.06|10.86|11.12|10.92|11.03|10.83|107
1655191500000|2022-06-14 07:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.04|10.84|64
1655191800000|2022-06-14 07:30:00|11.06|10.86|11.11|10.91|11.11|10.91|10.98|10.78|104
1655192100000|2022-06-14 07:35:00|11.1|10.9|11.19|10.99|11.21|11.01|11.09|10.89|108
1655192400000|2022-06-14 07:40:00|11.2|11|11.23|11.03|11.25|11.05|11.18|10.98|98
1655192700000|2022-06-14 07:45:00|11.22|11.02|11.28|11.08|11.3|11.1|11.2|11|103
1655193000000|2022-06-14 07:50:00|11.27|11.07|11.29|11.09|11.34|11.14|11.26|11.06|65
1655193300000|2022-06-14 07:55:00|11.3|11.1|11.29|11.09|11.33|11.13|11.27|11.07|112
1655193600000|2022-06-14 08:00:00|11.3|11.1|11.26|11.06|11.32|11.12|11.2|11|115
1655193900000|2022-06-14 08:05:00|11.25|11.05|11.27|11.07|11.27|11.07|11.22|11.02|61
1655194200000|2022-06-14 08:10:00|11.26|11.06|11.26|11.06|11.34|11.14|11.24|11.04|81
1655194500000|2022-06-14 08:15:00|11.27|11.07|11.25|11.05|11.28|11.08|11.23|11.03|79
1655194800000|2022-06-14 08:20:00|11.26|11.06|11.25|11.05|11.28|11.08|11.24|11.04|49
1655195100000|2022-06-14 08:25:00|11.26|11.06|11.22|11.02|11.27|11.07|11.17|10.97|63
1655195400000|2022-06-14 08:30:00|11.21|11.01|11.24|11.04|11.24|11.04|11.19|10.99|52
1655195700000|2022-06-14 08:35:00|11.23|11.03|11.28|11.08|11.29|11.09|11.23|11.03|72
1655196000000|2022-06-14 08:40:00|11.29|11.09|11.3|11.1|11.33|11.13|11.25|11.05|68
1655196300000|2022-06-14 08:45:00|11.29|11.09|11.28|11.08|11.33|11.13|11.27|11.07|66
1655196600000|2022-06-14 08:50:00|11.27|11.07|11.24|11.04|11.33|11.13|11.23|11.03|89
1655196900000|2022-06-14 08:55:00|11.25|11.05|11.27|11.07|11.29|11.09|11.24|11.04|65
1655197200000|2022-06-14 09:00:00|11.28|11.08|11.25|11.05|11.29|11.09|11.24|11.04|92
1655197500000|2022-06-14 09:05:00|11.26|11.06|11.22|11.02|11.27|11.07|11.2|11|90
1655197800000|2022-06-14 09:10:00|11.23|11.03|11.19|10.99|11.23|11.03|11.18|10.98|59
1655198100000|2022-06-14 09:15:00|11.2|11|11.15|10.95|11.22|11.02|11.12|10.92|104
1655198400000|2022-06-14 09:20:00|11.14|10.94|11.16|10.96|11.19|10.99|11.14|10.94|53
1655198700000|2022-06-14 09:25:00|11.17|10.97|11.07|10.87|11.17|10.97|11.07|10.87|99
1655199000000|2022-06-14 09:30:00|11.08|10.88|11.07|10.87|11.09|10.89|11.02|10.82|82
1655199300000|2022-06-14 09:35:00|11.08|10.88|11.07|10.87|11.11|10.91|11.05|10.85|80
1655199600000|2022-06-14 09:40:00|11.08|10.88|11.06|10.86|11.1|10.9|11.05|10.85|97
1655199900000|2022-06-14 09:45:00|11.07|10.87|11.12|10.92|11.13|10.93|11.02|10.82|106
1655200200000|2022-06-14 09:50:00|11.11|10.91|11.05|10.85|11.13|10.93|11.04|10.84|93
1655200500000|2022-06-14 09:55:00|11.04|10.84|11.03|10.83|11.06|10.86|11.02|10.82|66
1655200800000|2022-06-14 10:00:00|11.04|10.84|11|10.8|11.05|10.85|10.99|10.79|101
1655201100000|2022-06-14 10:05:00|11.01|10.81|11.04|10.84|11.06|10.86|10.99|10.79|98
1655201400000|2022-06-14 10:10:00|11.05|10.85|11.01|10.81|11.05|10.85|11.01|10.81|89
1655201700000|2022-06-14 10:15:00|11.02|10.82|11.05|10.85|11.07|10.87|10.98|10.78|86
1655202000000|2022-06-14 10:20:00|11.06|10.86|11.06|10.86|11.11|10.91|11.04|10.84|77
1655202300000|2022-06-14 10:25:00|11.05|10.85|11.04|10.84|11.06|10.86|11.01|10.81|40
1655202600000|2022-06-14 10:30:00|11.03|10.83|11.09|10.89|11.09|10.89|11.02|10.82|93
1655202900000|2022-06-14 10:35:00|11.08|10.88|11.04|10.84|11.09|10.89|11.03|10.83|69
1655203200000|2022-06-14 10:40:00|11.03|10.83|11|10.8|11.03|10.83|10.98|10.78|48
1655203500000|2022-06-14 10:45:00|11.01|10.81|10.95|10.75|11.02|10.82|10.94|10.74|67
1655203800000|2022-06-14 10:50:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|24
1655204100000|2022-06-14 10:55:00|10.92|10.72|10.93|10.73|10.95|10.75|10.91|10.71|34
1655204400000|2022-06-14 11:00:00|10.94|10.74|10.96|10.76|10.98|10.78|10.91|10.71|51
1655204700000|2022-06-14 11:05:00|10.97|10.77|10.93|10.73|10.97|10.77|10.91|10.71|71
1655205000000|2022-06-14 11:10:00|10.92|10.72|10.88|10.68|10.95|10.75|10.86|10.66|87
1655205300000|2022-06-14 11:15:00|10.89|10.69|10.9|10.7|10.92|10.72|10.86|10.66|82
1655205600000|2022-06-14 11:20:00|10.91|10.71|10.88|10.68|10.92|10.72|10.88|10.68|66
1655205900000|2022-06-14 11:25:00|10.87|10.67|10.85|10.65|10.88|10.68|10.83|10.63|87
1655206200000|2022-06-14 11:30:00|10.86|10.66|10.87|10.67|10.89|10.69|10.85|10.65|60
1655206500000|2022-06-14 11:35:00|10.88|10.68|10.9|10.7|10.94|10.74|10.88|10.68|85
1655206800000|2022-06-14 11:40:00|10.89|10.69|10.85|10.65|10.9|10.7|10.84|10.64|69
1655207100000|2022-06-14 11:45:00|10.86|10.66|10.95|10.75|10.96|10.76|10.84|10.64|74
1655207400000|2022-06-14 11:50:00|10.96|10.76|10.98|10.78|11.02|10.82|10.95|10.75|68
1655207700000|2022-06-14 11:55:00|10.99|10.79|11.06|10.86|11.07|10.87|10.98|10.78|96
1655208000000|2022-06-14 12:00:00|11.05|10.85|11.09|10.89|11.1|10.9|11.01|10.81|107
1655208300000|2022-06-14 12:05:00|11.08|10.88|11.06|10.86|11.11|10.91|11.06|10.86|87
1655208600000|2022-06-14 12:10:00|11.07|10.87|11.08|10.88|11.09|10.89|11.05|10.85|80
1655208900000|2022-06-14 12:15:00|11.07|10.87|11.01|10.81|11.07|10.87|11|10.8|61
1655209200000|2022-06-14 12:20:00|11.02|10.82|10.99|10.79|11.03|10.83|10.95|10.75|78
1655209500000|2022-06-14 12:25:00|10.98|10.78|10.85|10.65|10.98|10.78|10.85|10.65|95
1655209800000|2022-06-14 12:30:00|10.86|10.66|10.95|10.75|10.96|10.76|10.84|10.64|124
1655210100000|2022-06-14 12:35:00|10.96|10.76|10.99|10.79|11.02|10.82|10.92|10.72|104
1655210400000|2022-06-14 12:40:00|10.98|10.78|11.06|10.86|11.12|10.92|10.98|10.78|117
1655210700000|2022-06-14 12:45:00|11.05|10.85|11.05|10.85|11.12|10.92|11.04|10.84|117
1655211000000|2022-06-14 12:50:00|11.06|10.86|11.1|10.9|11.1|10.9|11.04|10.84|67
1655211300000|2022-06-14 12:55:00|11.09|10.89|11.07|10.87|11.12|10.92|11.07|10.87|65
1655211600000|2022-06-14 13:00:00|11.06|10.86|11.11|10.91|11.11|10.91|11.06|10.86|72
1655211900000|2022-06-14 13:05:00|11.1|10.9|11.1|10.9|11.11|10.91|11.06|10.86|65
1655212200000|2022-06-14 13:10:00|11.11|10.91|11.14|10.94|11.16|10.96|11.09|10.89|90
1655212500000|2022-06-14 13:15:00|11.15|10.95|11.2|11|11.24|11.04|11.15|10.95|120
1655212800000|2022-06-14 13:20:00|11.21|11.01|11.17|10.97|11.22|11.02|11.15|10.95|75
1655213100000|2022-06-14 13:25:00|11.16|10.96|11.2|11|11.22|11.02|11.14|10.94|113
1655213400000|2022-06-14 13:30:00|11.19|10.99|11.21|11.01|11.23|11.03|11.15|10.95|171
1655213700000|2022-06-14 13:35:00|11.22|11.02|11.18|10.98|11.22|11.02|11.16|10.96|107
1655214000000|2022-06-14 13:40:00|11.17|10.97|11.03|10.83|11.18|10.98|11.01|10.81|93
1655214300000|2022-06-14 13:45:00|11.04|10.84|11.07|10.87|11.08|10.88|11.02|10.82|94
1655214600000|2022-06-14 13:50:00|11.08|10.88|11.09|10.89|11.1|10.9|11.01|10.81|110
1655214900000|2022-06-14 13:55:00|11.08|10.88|11.17|10.97|11.18|10.98|11.08|10.88|130
1655215200000|2022-06-14 14:00:00|11.16|10.96|11.2|11|11.27|11.07|11.15|10.95|121
1655215500000|2022-06-14 14:05:00|11.19|10.99|11.15|10.95|11.2|11|11.14|10.94|113
1655215800000|2022-06-14 14:10:00|11.14|10.94|11.15|10.95|11.18|10.98|11.11|10.91|108
1655216100000|2022-06-14 14:15:00|11.14|10.94|11.18|10.98|11.2|11|11.12|10.92|89
1655216400000|2022-06-14 14:20:00|11.17|10.97|11.13|10.93|11.17|10.97|11.11|10.91|109
1655216700000|2022-06-14 14:25:00|11.12|10.92|11.17|10.97|11.18|10.98|11.12|10.92|100
1655217000000|2022-06-14 14:30:00|11.16|10.96|11.19|10.99|11.2|11|11.11|10.91|136
1655217300000|2022-06-14 14:35:00|11.2|11|11.16|10.96|11.21|11.01|11.14|10.94|85
1655217600000|2022-06-14 14:40:00|11.15|10.95|11.17|10.97|11.2|11|11.13|10.93|75
1655217900000|2022-06-14 14:45:00|11.18|10.98|11.28|11.08|11.28|11.08|11.15|10.95|95
1655218200000|2022-06-14 14:50:00|11.29|11.09|11.25|11.05|11.3|11.1|11.24|11.04|93
1655218500000|2022-06-14 14:55:00|11.24|11.04|11.31|11.11|11.31|11.11|11.24|11.04|88
1655218800000|2022-06-14 15:00:00|11.3|11.1|11.35|11.15|11.37|11.17|11.27|11.07|96
1655219100000|2022-06-14 15:05:00|11.34|11.14|11.37|11.17|11.39|11.19|11.33|11.13|84
1655219400000|2022-06-14 15:10:00|11.36|11.16|11.38|11.18|11.4|11.2|11.36|11.16|79
1655219700000|2022-06-14 15:15:00|11.39|11.19|11.34|11.14|11.39|11.19|11.32|11.12|82
1655220000000|2022-06-14 15:20:00|11.35|11.15|11.38|11.18|11.39|11.19|11.31|11.11|92
1655220300000|2022-06-14 15:25:00|11.39|11.19|11.39|11.19|11.4|11.2|11.36|11.16|53
1655220600000|2022-06-14 15:30:00|11.38|11.18|11.39|11.19|11.4|11.2|11.3|11.1|100
1655220900000|2022-06-14 15:35:00|11.4|11.2|11.44|11.24|11.47|11.27|11.39|11.19|121
1655221200000|2022-06-14 15:40:00|11.43|11.23|11.55|11.35|11.56|11.36|11.43|11.23|113
1655221500000|2022-06-14 15:45:00|11.56|11.36|11.54|11.34|11.63|11.43|11.52|11.32|123
1655221800000|2022-06-14 15:50:00|11.53|11.33|11.51|11.31|11.56|11.36|11.49|11.29|77
1655222100000|2022-06-14 15:55:00|11.52|11.32|11.45|11.25|11.53|11.33|11.42|11.22|118
1655222400000|2022-06-14 16:00:00|11.44|11.24|11.43|11.23|11.5|11.3|11.39|11.19|108
1655222700000|2022-06-14 16:05:00|11.42|11.22|11.47|11.27|11.48|11.28|11.4|11.2|88
1655223000000|2022-06-14 16:10:00|11.46|11.26|11.43|11.23|11.46|11.26|11.43|11.23|70
1655223300000|2022-06-14 16:15:00|11.42|11.22|11.49|11.29|11.49|11.29|11.42|11.22|68
1655223600000|2022-06-14 16:20:00|11.5|11.3|11.39|11.19|11.5|11.3|11.37|11.17|70
1655223900000|2022-06-14 16:25:00|11.38|11.18|11.43|11.23|11.43|11.23|11.38|11.18|54
1655224200000|2022-06-14 16:30:00|11.42|11.22|11.4|11.2|11.48|11.28|11.37|11.17|73
1655224500000|2022-06-14 16:35:00|11.39|11.19|11.33|11.13|11.39|11.19|11.3|11.1|79
1655224800000|2022-06-14 16:40:00|11.32|11.12|11.29|11.09|11.35|11.15|11.27|11.07|82
1655225100000|2022-06-14 16:45:00|11.3|11.1|11.3|11.1|11.31|11.11|11.26|11.06|59
1655225400000|2022-06-14 16:50:00|11.29|11.09|11.22|11.02|11.3|11.1|11.21|11.01|72
1655225700000|2022-06-14 16:55:00|11.21|11.01|11.22|11.02|11.24|11.04|11.17|10.97|70
1655226000000|2022-06-14 17:00:00|11.23|11.03|11.24|11.04|11.27|11.07|11.17|10.97|78
1655226300000|2022-06-14 17:05:00|11.23|11.03|11.25|11.05|11.28|11.08|11.22|11.02|105
1655226600000|2022-06-14 17:10:00|11.24|11.04|11.25|11.05|11.28|11.08|11.24|11.04|34
1655226900000|2022-06-14 17:15:00|11.26|11.06|11.31|11.11|11.32|11.12|11.25|11.05|56
1655227200000|2022-06-14 17:20:00|11.3|11.1|11.38|11.18|11.39|11.19|11.29|11.09|79
1655227500000|2022-06-14 17:25:00|11.39|11.19|11.34|11.14|11.39|11.19|11.33|11.13|84
1655227800000|2022-06-14 17:30:00|11.35|11.15|11.29|11.09|11.38|11.18|11.29|11.09|79
1655228100000|2022-06-14 17:35:00|11.28|11.08|11.25|11.05|11.29|11.09|11.21|11.01|96
1655228400000|2022-06-14 17:40:00|11.24|11.04|11.21|11.01|11.25|11.05|11.18|10.98|52
1655228700000|2022-06-14 17:45:00|11.22|11.02|11.18|10.98|11.25|11.05|11.15|10.95|107
1655229000000|2022-06-14 17:50:00|11.17|10.97|11.2|11|11.21|11.01|11.17|10.97|90
1655229300000|2022-06-14 17:55:00|11.19|10.99|11.16|10.96|11.22|11.02|11.16|10.96|72
1655229600000|2022-06-14 18:00:00|11.17|10.97|11.2|11|11.22|11.02|11.16|10.96|94
1655229900000|2022-06-14 18:05:00|11.21|11.01|11.19|10.99|11.23|11.03|11.19|10.99|47
1655230200000|2022-06-14 18:10:00|11.18|10.98|11.18|10.98|11.2|11|11.15|10.95|74
1655230500000|2022-06-14 18:15:00|11.19|10.99|11.19|10.99|11.2|11|11.16|10.96|77
1655230800000|2022-06-14 18:20:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|61
1655231100000|2022-06-14 18:25:00|11.19|10.99|11.19|10.99|11.27|11.07|11.18|10.98|70
1655231400000|2022-06-14 18:30:00|11.2|11|11.25|11.05|11.26|11.06|11.16|10.96|96
1655231700000|2022-06-14 18:35:00|11.24|11.04|11.28|11.08|11.29|11.09|11.22|11.02|67
1655232000000|2022-06-14 18:40:00|11.27|11.07|11.29|11.09|11.3|11.1|11.24|11.04|89
1655232300000|2022-06-14 18:45:00|11.28|11.08|11.22|11.02|11.3|11.1|11.21|11.01|109
1655232600000|2022-06-14 18:50:00|11.21|11.01|11.2|11|11.23|11.03|11.18|10.98|126
1655232900000|2022-06-14 18:55:00|11.19|10.99|11.19|10.99|11.22|11.02|11.17|10.97|75
1655233200000|2022-06-14 19:00:00|11.18|10.98|11.18|10.98|11.21|11.01|11.16|10.96|85
1655233500000|2022-06-14 19:05:00|11.19|10.99|11.17|10.97|11.19|10.99|11.16|10.96|69
1655233800000|2022-06-14 19:10:00|11.18|10.98|11.15|10.95|11.18|10.98|11.13|10.93|48
1655234100000|2022-06-14 19:15:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|26
1655234400000|2022-06-14 19:20:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|12
1655234700000|2022-06-14 19:25:00|11.14|10.94|11.18|10.98|11.22|11.02|11.14|10.94|42
1655235000000|2022-06-14 19:30:00|11.19|10.99|11.23|11.03|11.25|11.05|11.18|10.98|47
1655235300000|2022-06-14 19:35:00|11.22|11.02|11.31|11.11|11.32|11.12|11.22|11.02|46
1655235600000|2022-06-14 19:40:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|40
1655235900000|2022-06-14 19:45:00|11.34|11.14|11.34|11.14|11.36|11.16|11.3|11.1|71
1655236200000|2022-06-14 19:50:00|11.35|11.15|11.31|11.11|11.35|11.15|11.28|11.08|87
1655236500000|2022-06-14 19:55:00|11.3|11.1|11.31|11.11|11.33|11.13|11.3|11.1|82
1655236800000|2022-06-14 20:00:00|11.32|11.12|11.29|11.09|11.32|11.12|11.28|11.08|98
1655237100000|2022-06-14 20:05:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|38
1655237400000|2022-06-14 20:10:00|11.32|11.12|11.28|11.08|11.32|11.12|11.27|11.07|45
1655237700000|2022-06-14 20:15:00|11.27|11.07|11.32|11.12|11.33|11.13|11.27|11.07|52
1655238000000|2022-06-14 20:20:00|11.31|11.11|11.16|10.96|11.31|11.11|11.15|10.95|116
1655238300000|2022-06-14 20:25:00|11.15|10.95|11.16|10.96|11.17|10.97|11.14|10.94|76
1655238600000|2022-06-14 20:30:00|11.15|10.95|11.16|10.96|11.24|11.04|11.15|10.95|74
1655238900000|2022-06-14 20:35:00|11.15|10.95|11.15|10.95|11.19|10.99|11.14|10.94|71
1655239200000|2022-06-14 20:40:00|11.16|10.96|11.13|10.93|11.16|10.96|11.11|10.91|48
1655239500000|2022-06-14 20:45:00|11.12|10.92|11.12|10.92|11.14|10.94|11.1|10.9|55
1655239800000|2022-06-14 20:50:00|11.13|10.93|11.17|10.97|11.19|10.99|11.12|10.92|97
1655240100000|2022-06-14 20:55:00|11.18|10.98|11.19|10.99|11.19|10.99|11.16|10.96|32
1655240400000|2022-06-14 21:00:00|11.2|11|11.22|11.02|11.22|11.02|11.19|10.99|71
1655240700000|2022-06-14 21:05:00|11.21|11.01|11.23|11.03|11.26|11.06|11.2|11|49
1655241000000|2022-06-14 21:10:00|11.22|11.02|11.24|11.04|11.25|11.05|11.22|11.02|23
1655241300000|2022-06-14 21:15:00|11.23|11.03|11.2|11|11.24|11.04|11.2|11|12
1655241600000|2022-06-14 21:20:00|11.19|10.99|11.06|10.86|11.19|10.99|11.06|10.86|60
1655241900000|2022-06-14 21:25:00|11.07|10.87|11.08|10.88|11.1|10.9|11.07|10.87|36
1655242200000|2022-06-14 21:30:00|11.09|10.89|11.12|10.92|11.15|10.95|11.09|10.89|34
1655242500000|2022-06-14 21:35:00|11.13|10.93|11.17|10.97|11.19|10.99|11.12|10.92|19
1655242800000|2022-06-14 21:40:00|11.18|10.98|11.17|10.97|11.21|11.01|11.14|10.94|42
1655243100000|2022-06-14 21:45:00|11.16|10.96|11.08|10.88|11.16|10.96|11.07|10.87|29
1655243400000|2022-06-14 21:50:00|11.07|10.87|11.03|10.83|11.09|10.89|11.03|10.83|43
1655243700000|2022-06-14 21:55:00|11.04|10.84|11.09|10.89|11.12|10.92|11.04|10.84|38
1655244000000|2022-06-14 22:00:00|11.1|10.9|11.12|10.92|11.13|10.93|11.08|10.88|21
1655244300000|2022-06-14 22:05:00|11.13|10.93|11.13|10.93|11.16|10.96|11.12|10.92|13
1655244600000|2022-06-14 22:10:00|11.14|10.94|11.17|10.97|11.19|10.99|11.13|10.93|24
1655244900000|2022-06-14 22:15:00|11.18|10.98|11.18|10.98|11.2|11|11.16|10.96|43
1655245200000|2022-06-14 22:20:00|11.17|10.97|11.18|10.98|11.2|11|11.16|10.96|40
1655245500000|2022-06-14 22:25:00|11.19|10.99|11.23|11.03|11.25|11.05|11.19|10.99|21
1655245800000|2022-06-14 22:30:00|11.22|11.02|11.14|10.94|11.22|11.02|11.14|10.94|39
1655246100000|2022-06-14 22:35:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|23
1655246400000|2022-06-14 22:40:00|11.2|11|11.3|11.1|11.32|11.12|11.18|10.98|73
1655246700000|2022-06-14 22:45:00|11.31|11.11|11.31|11.11|11.32|11.12|11.28|11.08|43
1655247000000|2022-06-14 22:50:00|11.32|11.12|11.3|11.1|11.33|11.13|11.3|11.1|55
1655247300000|2022-06-14 22:55:00|11.29|11.09|11.24|11.04|11.3|11.1|11.23|11.03|45
1655247600000|2022-06-14 23:00:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|43
1655247900000|2022-06-14 23:05:00|11.26|11.06|11.29|11.09|11.33|11.13|11.24|11.04|110
1655248200000|2022-06-14 23:10:00|11.3|11.1|11.23|11.03|11.3|11.1|11.22|11.02|42
1655248500000|2022-06-14 23:15:00|11.24|11.04|11.28|11.08|11.28|11.08|11.22|11.02|49
1655248800000|2022-06-14 23:20:00|11.27|11.07|11.38|11.18|11.4|11.2|11.27|11.07|66
1655249100000|2022-06-14 23:25:00|11.37|11.17|11.35|11.15|11.39|11.19|11.34|11.14|59
1655249400000|2022-06-14 23:30:00|11.36|11.16|11.38|11.18|11.41|11.21|11.35|11.15|61
1655249700000|2022-06-14 23:35:00|11.39|11.19|11.47|11.27|11.47|11.27|11.37|11.17|121
1655250000000|2022-06-14 23:40:00|11.48|11.28|11.36|11.16|11.48|11.28|11.35|11.15|81
1655250300000|2022-06-14 23:45:00|11.37|11.17|11.38|11.18|11.4|11.2|11.35|11.15|56
1655250600000|2022-06-14 23:50:00|11.37|11.17|11.42|11.22|11.43|11.23|11.37|11.17|62
1655250900000|2022-06-14 23:55:00|11.41|11.21|11.37|11.17|11.42|11.22|11.37|11.17|65
1655251200000|2022-06-15 00:00:00|11.36|11.16|11.4|11.2|11.42|11.22|11.36|11.16|130
1655251500000|2022-06-15 00:05:00|11.39|11.19|11.3|11.1|11.4|11.2|11.29|11.09|44
1655251800000|2022-06-15 00:10:00|11.31|11.11|11.29|11.09|11.32|11.12|11.26|11.06|35
1655252100000|2022-06-15 00:15:00|11.28|11.08|11.35|11.15|11.36|11.16|11.27|11.07|83
1655252400000|2022-06-15 00:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|66
1655252700000|2022-06-15 00:25:00|11.36|11.16|11.38|11.18|11.39|11.19|11.36|11.16|53
1655253000000|2022-06-15 00:30:00|11.39|11.19|11.42|11.22|11.43|11.23|11.37|11.17|90
1655253300000|2022-06-15 00:35:00|11.43|11.23|11.45|11.25|11.46|11.26|11.41|11.21|75
1655253600000|2022-06-15 00:40:00|11.46|11.26|11.44|11.24|11.47|11.27|11.44|11.24|37
1655253900000|2022-06-15 00:45:00|11.43|11.23|11.38|11.18|11.47|11.27|11.37|11.17|78
1655254200000|2022-06-15 00:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.33|11.13|72
1655254500000|2022-06-15 00:55:00|11.35|11.15|11.33|11.13|11.36|11.16|11.32|11.12|79
1655254800000|2022-06-15 01:00:00|11.32|11.12|11.35|11.15|11.36|11.16|11.31|11.11|90
1655255100000|2022-06-15 01:05:00|11.34|11.14|11.35|11.15|11.36|11.16|11.31|11.11|22
1655255400000|2022-06-15 01:10:00|11.36|11.16|11.36|11.16|11.37|11.17|11.34|11.14|61
1655255700000|2022-06-15 01:15:00|11.35|11.15|11.36|11.16|11.38|11.18|11.35|11.15|44
1655256000000|2022-06-15 01:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.34|11.14|45
1655256300000|2022-06-15 01:25:00|11.36|11.16|11.41|11.21|11.42|11.22|11.36|11.16|72
1655256600000|2022-06-15 01:30:00|11.42|11.22|11.47|11.27|11.48|11.28|11.41|11.21|42
1655256900000|2022-06-15 01:35:00|11.46|11.26|11.5|11.3|11.5|11.3|11.46|11.26|49
1655257200000|2022-06-15 01:40:00|11.51|11.31|11.54|11.34|11.56|11.36|11.51|11.31|70
1655257500000|2022-06-15 01:45:00|11.53|11.33|11.52|11.32|11.55|11.35|11.51|11.31|84
1655257800000|2022-06-15 01:50:00|11.53|11.33|11.54|11.34|11.55|11.35|11.51|11.31|40
1655258100000|2022-06-15 01:55:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|25
1655258400000|2022-06-15 02:00:00|11.56|11.36|11.5|11.3|11.56|11.36|11.49|11.29|81
1655258700000|2022-06-15 02:05:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|48
1655259000000|2022-06-15 02:10:00|11.53|11.33|11.53|11.33|11.55|11.35|11.52|11.32|33
1655259300000|2022-06-15 02:15:00|11.54|11.34|11.47|11.27|11.55|11.35|11.46|11.26|50
1655259600000|2022-06-15 02:20:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|31
1655259900000|2022-06-15 02:25:00|11.45|11.25|11.38|11.18|11.45|11.25|11.36|11.16|70
1655260200000|2022-06-15 02:30:00|11.39|11.19|11.3|11.1|11.39|11.19|11.3|11.1|44
1655260500000|2022-06-15 02:35:00|11.31|11.11|11.27|11.07|11.32|11.12|11.26|11.06|19
1655260800000|2022-06-15 02:40:00|11.28|11.08|11.23|11.03|11.29|11.09|11.21|11.01|44
1655261100000|2022-06-15 02:45:00|11.22|11.02|11.25|11.05|11.26|11.06|11.22|11.02|30
1655261400000|2022-06-15 02:50:00|11.26|11.06|11.25|11.05|11.28|11.08|11.24|11.04|68
1655261700000|2022-06-15 02:55:00|11.24|11.04|11.29|11.09|11.29|11.09|11.24|11.04|46
1655262000000|2022-06-15 03:00:00|11.3|11.1|11.32|11.12|11.34|11.14|11.29|11.09|55
1655262300000|2022-06-15 03:05:00|11.31|11.11|11.19|10.99|11.33|11.13|11.19|10.99|67
1655262600000|2022-06-15 03:10:00|11.2|11|11.17|10.97|11.2|11|11.15|10.95|48
1655262900000|2022-06-15 03:15:00|11.18|10.98|11.19|10.99|11.2|11|11.15|10.95|72
1655263200000|2022-06-15 03:20:00|11.18|10.98|11.16|10.96|11.19|10.99|11.15|10.95|43
1655263500000|2022-06-15 03:25:00|11.17|10.97|11.18|10.98|11.18|10.98|11.14|10.94|46
1655263800000|2022-06-15 03:30:00|11.17|10.97|11.21|11.01|11.22|11.02|11.16|10.96|51
1655264100000|2022-06-15 03:35:00|11.2|11|11.15|10.95|11.2|11|11.13|10.93|79
1655264400000|2022-06-15 03:40:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|70
1655264700000|2022-06-15 03:45:00|11.14|10.94|11.16|10.96|11.17|10.97|11.14|10.94|59
1655265000000|2022-06-15 03:50:00|11.17|10.97|11.14|10.94|11.18|10.98|11.14|10.94|52
1655265300000|2022-06-15 03:55:00|11.15|10.95|11.1|10.9|11.16|10.96|11.08|10.88|42
1655265600000|2022-06-15 04:00:00|11.09|10.89|11.03|10.83|11.11|10.91|11.02|10.82|45
1655265900000|2022-06-15 04:05:00|11.02|10.82|10.92|10.72|11.03|10.83|10.92|10.72|87
1655266200000|2022-06-15 04:10:00|10.91|10.71|10.96|10.76|10.96|10.76|10.88|10.68|116
1655266500000|2022-06-15 04:15:00|10.97|10.77|10.93|10.73|10.98|10.78|10.9|10.7|119
1655266800000|2022-06-15 04:20:00|10.92|10.72|10.92|10.72|10.94|10.74|10.88|10.68|83
1655267100000|2022-06-15 04:25:00|10.91|10.71|10.91|10.71|10.93|10.73|10.88|10.68|123
1655267400000|2022-06-15 04:30:00|10.9|10.7|10.89|10.69|10.95|10.75|10.88|10.68|98
1655267700000|2022-06-15 04:35:00|10.88|10.68|10.96|10.76|10.97|10.77|10.88|10.68|111
1655268000000|2022-06-15 04:40:00|10.95|10.75|10.99|10.79|11.01|10.81|10.93|10.73|98
1655268300000|2022-06-15 04:45:00|10.98|10.78|11.03|10.83|11.11|10.91|10.98|10.78|114
1655268600000|2022-06-15 04:50:00|11.04|10.84|11.04|10.84|11.07|10.87|11.02|10.82|57
1655268900000|2022-06-15 04:55:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|55
1655269200000|2022-06-15 05:00:00|11|10.8|10.97|10.77|11.07|10.87|10.95|10.75|116
1655269500000|2022-06-15 05:05:00|10.98|10.78|10.99|10.79|11.01|10.81|10.95|10.75|86
1655269800000|2022-06-15 05:10:00|10.98|10.78|10.93|10.73|10.99|10.79|10.91|10.71|58
1655270100000|2022-06-15 05:15:00|10.94|10.74|10.81|10.61|10.94|10.74|10.81|10.61|107
1655270400000|2022-06-15 05:20:00|10.8|10.6|10.74|10.54|10.8|10.6|10.74|10.54|123
1655270700000|2022-06-15 05:25:00|10.75|10.55|10.74|10.54|10.79|10.59|10.71|10.51|116
1655271000000|2022-06-15 05:30:00|10.75|10.55|10.88|10.68|10.91|10.71|10.67|10.47|154
1655271300000|2022-06-15 05:35:00|10.87|10.67|10.89|10.69|10.93|10.73|10.87|10.67|69
1655271600000|2022-06-15 05:40:00|10.88|10.68|10.87|10.67|10.88|10.68|10.8|10.6|74
1655271900000|2022-06-15 05:45:00|10.86|10.66|10.85|10.65|10.88|10.68|10.8|10.6|80
1655272200000|2022-06-15 05:50:00|10.86|10.66|10.9|10.7|10.94|10.74|10.85|10.65|69
1655272500000|2022-06-15 05:55:00|10.89|10.69|10.86|10.66|10.91|10.71|10.85|10.65|50
1655272800000|2022-06-15 06:00:00|10.85|10.65|10.89|10.69|10.9|10.7|10.81|10.61|79
1655273100000|2022-06-15 06:05:00|10.88|10.68|10.88|10.68|10.92|10.72|10.87|10.67|49
1655273400000|2022-06-15 06:10:00|10.87|10.67|10.82|10.62|10.88|10.68|10.82|10.62|46
1655273700000|2022-06-15 06:15:00|10.81|10.61|10.78|10.58|10.84|10.64|10.78|10.58|74
1655274000000|2022-06-15 06:20:00|10.79|10.59|10.76|10.56|10.79|10.59|10.73|10.53|106
1655274300000|2022-06-15 06:25:00|10.77|10.57|10.8|10.6|10.8|10.6|10.76|10.56|74
1655274600000|2022-06-15 06:30:00|10.81|10.61|10.87|10.67|10.87|10.67|10.75|10.55|109
1655274900000|2022-06-15 06:35:00|10.88|10.68|10.93|10.73|10.94|10.74|10.87|10.67|56
1655275200000|2022-06-15 06:40:00|10.92|10.72|10.97|10.77|10.98|10.78|10.9|10.7|90
1655275500000|2022-06-15 06:45:00|10.98|10.78|10.93|10.73|10.98|10.78|10.92|10.72|62
1655275800000|2022-06-15 06:50:00|10.94|10.74|10.99|10.79|11.02|10.82|10.94|10.74|46
1655276100000|2022-06-15 06:55:00|10.98|10.78|10.99|10.79|11.02|10.82|10.96|10.76|66
1655276400000|2022-06-15 07:00:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|58
1655276700000|2022-06-15 07:05:00|10.98|10.78|10.99|10.79|11.03|10.83|10.98|10.78|82
1655277000000|2022-06-15 07:10:00|10.98|10.78|10.96|10.76|11|10.8|10.95|10.75|135
1655277300000|2022-06-15 07:15:00|10.97|10.77|10.94|10.74|10.97|10.77|10.93|10.73|58
1655277600000|2022-06-15 07:20:00|10.93|10.73|10.9|10.7|10.93|10.73|10.9|10.7|72
1655277900000|2022-06-15 07:25:00|10.91|10.71|10.85|10.65|10.91|10.71|10.84|10.64|111
1655278200000|2022-06-15 07:30:00|10.86|10.66|10.87|10.67|10.87|10.67|10.8|10.6|72
1655278500000|2022-06-15 07:35:00|10.88|10.68|10.89|10.69|10.9|10.7|10.86|10.66|68
1655278800000|2022-06-15 07:40:00|10.88|10.68|10.86|10.66|10.89|10.69|10.85|10.65|61
1655279100000|2022-06-15 07:45:00|10.87|10.67|10.75|10.55|10.88|10.68|10.74|10.54|129
1655279400000|2022-06-15 07:50:00|10.74|10.54|10.78|10.58|10.83|10.63|10.71|10.51|119
1655279700000|2022-06-15 07:55:00|10.77|10.57|10.82|10.62|10.83|10.63|10.77|10.57|66
1655280000000|2022-06-15 08:00:00|10.83|10.63|10.64|10.44|10.83|10.63|10.63|10.43|176
1655280300000|2022-06-15 08:05:00|10.63|10.43|10.65|10.45|10.71|10.51|10.61|10.41|153
1655280600000|2022-06-15 08:10:00|10.66|10.46|10.62|10.42|10.68|10.48|10.61|10.41|93
1655280900000|2022-06-15 08:15:00|10.63|10.43|10.67|10.47|10.69|10.49|10.61|10.41|137
1655281200000|2022-06-15 08:20:00|10.66|10.46|10.6|10.4|10.69|10.49|10.6|10.4|100
1655281500000|2022-06-15 08:25:00|10.61|10.41|10.61|10.41|10.65|10.45|10.6|10.4|87
1655281800000|2022-06-15 08:30:00|10.6|10.4|10.66|10.46|10.66|10.46|10.6|10.4|89
1655282100000|2022-06-15 08:35:00|10.65|10.45|10.65|10.45|10.69|10.49|10.62|10.42|99
1655282400000|2022-06-15 08:40:00|10.66|10.46|10.55|10.35|10.67|10.47|10.54|10.34|95
1655282700000|2022-06-15 08:45:00|10.56|10.36|10.54|10.34|10.56|10.36|10.49|10.29|113
1655283000000|2022-06-15 08:50:00|10.55|10.35|10.51|10.31|10.61|10.41|10.51|10.31|113
1655283300000|2022-06-15 08:55:00|10.52|10.32|10.53|10.33|10.57|10.37|10.49|10.29|132
1655283600000|2022-06-15 09:00:00|10.54|10.34|10.62|10.42|10.64|10.44|10.49|10.29|137
1655283900000|2022-06-15 09:05:00|10.61|10.41|10.6|10.4|10.62|10.42|10.53|10.33|118
1655284200000|2022-06-15 09:10:00|10.59|10.39|10.5|10.3|10.59|10.39|10.49|10.29|149
1655284500000|2022-06-15 09:15:00|10.51|10.31|10.53|10.33|10.55|10.35|10.47|10.27|129
1655284800000|2022-06-15 09:20:00|10.54|10.34|10.52|10.32|10.55|10.35|10.48|10.28|97
1655285100000|2022-06-15 09:25:00|10.53|10.33|10.52|10.32|10.53|10.33|10.48|10.28|96
1655285400000|2022-06-15 09:30:00|10.53|10.33|10.53|10.33|10.59|10.39|10.51|10.31|109
1655285700000|2022-06-15 09:35:00|10.52|10.32|10.59|10.39|10.6|10.4|10.5|10.3|78
1655286000000|2022-06-15 09:40:00|10.58|10.38|10.61|10.41|10.62|10.42|10.55|10.35|66
1655286300000|2022-06-15 09:45:00|10.62|10.42|10.56|10.36|10.62|10.42|10.53|10.33|51
1655286600000|2022-06-15 09:50:00|10.55|10.35|10.64|10.44|10.65|10.45|10.55|10.35|52
1655286900000|2022-06-15 09:55:00|10.65|10.45|10.65|10.45|10.67|10.47|10.6|10.4|61
1655287200000|2022-06-15 10:00:00|10.66|10.46|10.57|10.37|10.68|10.48|10.57|10.37|66
1655287500000|2022-06-15 10:05:00|10.56|10.36|10.56|10.36|10.6|10.4|10.56|10.36|57
1655287800000|2022-06-15 10:10:00|10.57|10.37|10.59|10.39|10.59|10.39|10.54|10.34|61
1655288100000|2022-06-15 10:15:00|10.6|10.4|10.82|10.62|10.84|10.64|10.57|10.37|98
1655288400000|2022-06-15 10:20:00|10.81|10.61|10.74|10.54|10.86|10.66|10.74|10.54|122
1655288700000|2022-06-15 10:25:00|10.75|10.55|10.78|10.58|10.8|10.6|10.7|10.5|76
1655289000000|2022-06-15 10:30:00|10.77|10.57|10.77|10.57|10.84|10.64|10.76|10.56|109
1655289300000|2022-06-15 10:35:00|10.78|10.58|10.79|10.59|10.85|10.65|10.78|10.58|66
1655289600000|2022-06-15 10:40:00|10.8|10.6|10.86|10.66|10.87|10.67|10.79|10.59|51
1655289900000|2022-06-15 10:45:00|10.85|10.65|10.85|10.65|10.86|10.66|10.79|10.59|65
1655290200000|2022-06-15 10:50:00|10.84|10.64|10.83|10.63|10.84|10.64|10.79|10.59|42
1655290500000|2022-06-15 10:55:00|10.82|10.62|10.86|10.66|10.89|10.69|10.81|10.61|60
1655290800000|2022-06-15 11:00:00|10.85|10.65|10.84|10.64|10.88|10.68|10.83|10.63|47
1655291100000|2022-06-15 11:05:00|10.83|10.63|10.81|10.61|10.88|10.68|10.8|10.6|49
1655291400000|2022-06-15 11:10:00|10.82|10.62|10.87|10.67|10.88|10.68|10.8|10.6|66
1655291700000|2022-06-15 11:15:00|10.86|10.66|10.84|10.64|10.88|10.68|10.82|10.62|53
1655292000000|2022-06-15 11:20:00|10.85|10.65|10.99|10.79|10.99|10.79|10.85|10.65|133
1655292300000|2022-06-15 11:25:00|10.98|10.78|11.06|10.86|11.08|10.88|10.97|10.77|120
1655292600000|2022-06-15 11:30:00|11.07|10.87|11.12|10.92|11.16|10.96|11.06|10.86|116
1655292900000|2022-06-15 11:35:00|11.13|10.93|11.09|10.89|11.15|10.95|11.07|10.87|131
1655293200000|2022-06-15 11:40:00|11.1|10.9|11.12|10.92|11.15|10.95|11.09|10.89|81
1655293500000|2022-06-15 11:45:00|11.11|10.91|11.06|10.86|11.12|10.92|11.05|10.85|68
1655293800000|2022-06-15 11:50:00|11.05|10.85|11.07|10.87|11.1|10.9|11.03|10.83|83
1655294100000|2022-06-15 11:55:00|11.08|10.88|11.09|10.89|11.11|10.91|11.05|10.85|74
1655294400000|2022-06-15 12:00:00|11.08|10.88|11.05|10.85|11.08|10.88|11.04|10.84|56
1655294700000|2022-06-15 12:05:00|11.06|10.86|11.07|10.87|11.09|10.89|11.03|10.83|68
1655295000000|2022-06-15 12:10:00|11.08|10.88|11.13|10.93|11.16|10.96|11.07|10.87|84
1655295300000|2022-06-15 12:15:00|11.12|10.92|11.12|10.92|11.23|11.03|11.11|10.91|133
1655295600000|2022-06-15 12:20:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|79
1655295900000|2022-06-15 12:25:00|11.12|10.92|11.12|10.92|11.15|10.95|11.09|10.89|69
1655296200000|2022-06-15 12:30:00|11.13|10.93|11.14|10.94|11.14|10.94|11.09|10.89|94
1655296500000|2022-06-15 12:35:00|11.13|10.93|11.11|10.91|11.13|10.93|11.09|10.89|43
1655296800000|2022-06-15 12:40:00|11.12|10.92|11.16|10.96|11.16|10.96|11.11|10.91|71
1655297100000|2022-06-15 12:45:00|11.15|10.95|11.17|10.97|11.23|11.03|11.15|10.95|89
1655297400000|2022-06-15 12:50:00|11.18|10.98|11.18|10.98|11.21|11.01|11.17|10.97|77
1655297700000|2022-06-15 12:55:00|11.17|10.97|11.11|10.91|11.18|10.98|11.1|10.9|47
1655298000000|2022-06-15 13:00:00|11.12|10.92|11.09|10.89|11.12|10.92|11.08|10.88|66
1655298300000|2022-06-15 13:05:00|11.1|10.9|11.16|10.96|11.16|10.96|11.09|10.89|57
1655298600000|2022-06-15 13:10:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|77
1655298900000|2022-06-15 13:15:00|11.2|11|11.25|11.05|11.25|11.05|11.17|10.97|92
1655299200000|2022-06-15 13:20:00|11.24|11.04|11.19|10.99|11.31|11.11|11.19|10.99|126
1655299500000|2022-06-15 13:25:00|11.2|11|11.22|11.02|11.22|11.02|11.18|10.98|115
1655299800000|2022-06-15 13:30:00|11.21|11.01|11.24|11.04|11.26|11.06|11.18|10.98|150
1655300100000|2022-06-15 13:35:00|11.25|11.05|11.21|11.01|11.28|11.08|11.2|11|83
1655300400000|2022-06-15 13:40:00|11.22|11.02|11.29|11.09|11.29|11.09|11.21|11.01|68
1655300700000|2022-06-15 13:45:00|11.28|11.08|11.35|11.15|11.36|11.16|11.27|11.07|108
1655301000000|2022-06-15 13:50:00|11.36|11.16|11.34|11.14|11.41|11.21|11.33|11.13|117
1655301300000|2022-06-15 13:55:00|11.33|11.13|11.28|11.08|11.37|11.17|11.27|11.07|79
1655301600000|2022-06-15 14:00:00|11.29|11.09|11.33|11.13|11.35|11.15|11.27|11.07|96
1655301900000|2022-06-15 14:05:00|11.34|11.14|11.33|11.13|11.37|11.17|11.3|11.1|112
1655302200000|2022-06-15 14:10:00|11.32|11.12|11.25|11.05|11.33|11.13|11.24|11.04|84
1655302500000|2022-06-15 14:15:00|11.26|11.06|11.15|10.95|11.26|11.06|11.13|10.93|91
1655302800000|2022-06-15 14:20:00|11.14|10.94|11.11|10.91|11.17|10.97|11.07|10.87|132
1655303100000|2022-06-15 14:25:00|11.1|10.9|11.11|10.91|11.13|10.93|11.1|10.9|64
1655303400000|2022-06-15 14:30:00|11.1|10.9|11.11|10.91|11.12|10.92|11.08|10.88|64
1655303700000|2022-06-15 14:35:00|11.1|10.9|11.08|10.88|11.13|10.93|11.08|10.88|31
1655304000000|2022-06-15 14:40:00|11.09|10.89|11.08|10.88|11.13|10.93|11.06|10.86|74
1655304300000|2022-06-15 14:45:00|11.07|10.87|11.15|10.95|11.15|10.95|11.07|10.87|37
1655304600000|2022-06-15 14:50:00|11.14|10.94|11.03|10.83|11.15|10.95|11.03|10.83|52
1655304900000|2022-06-15 14:55:00|11.02|10.82|11.1|10.9|11.11|10.91|11.02|10.82|75
1655305200000|2022-06-15 15:00:00|11.09|10.89|11.13|10.93|11.15|10.95|11.07|10.87|67
1655305500000|2022-06-15 15:05:00|11.14|10.94|11.11|10.91|11.14|10.94|11.1|10.9|52
1655305800000|2022-06-15 15:10:00|11.12|10.92|11.11|10.91|11.14|10.94|11.11|10.91|48
1655306100000|2022-06-15 15:15:00|11.1|10.9|11.09|10.89|11.12|10.92|11.09|10.89|28
1655306400000|2022-06-15 15:20:00|11.08|10.88|11.03|10.83|11.09|10.89|11.01|10.81|46
1655306700000|2022-06-15 15:25:00|11.04|10.84|11.04|10.84|11.06|10.86|11.03|10.83|59
1655307000000|2022-06-15 15:30:00|11.03|10.83|11|10.8|11.04|10.84|10.99|10.79|43
1655307300000|2022-06-15 15:35:00|11.01|10.81|11.04|10.84|11.06|10.86|11|10.8|66
1655307600000|2022-06-15 15:40:00|11.03|10.83|11.02|10.82|11.05|10.85|11.02|10.82|55
1655307900000|2022-06-15 15:45:00|11.01|10.81|11.06|10.86|11.1|10.9|11.01|10.81|80
1655308200000|2022-06-15 15:50:00|11.07|10.87|11.11|10.91|11.11|10.91|11.07|10.87|45
1655308500000|2022-06-15 15:55:00|11.1|10.9|11.1|10.9|11.11|10.91|11.08|10.88|57
1655308800000|2022-06-15 16:00:00|11.09|10.89|11.11|10.91|11.14|10.94|11.08|10.88|65
1655309100000|2022-06-15 16:05:00|11.1|10.9|11.13|10.93|11.13|10.93|11.08|10.88|58
1655309400000|2022-06-15 16:10:00|11.12|10.92|11.07|10.87|11.14|10.94|11.07|10.87|62
1655309700000|2022-06-15 16:15:00|11.08|10.88|11.04|10.84|11.09|10.89|11.03|10.83|65
1655310000000|2022-06-15 16:20:00|11.03|10.83|10.99|10.79|11.04|10.84|10.98|10.78|33
1655310300000|2022-06-15 16:25:00|11|10.8|10.95|10.75|11|10.8|10.93|10.73|54
1655310600000|2022-06-15 16:30:00|10.94|10.74|10.89|10.69|10.94|10.74|10.88|10.68|94
1655310900000|2022-06-15 16:35:00|10.88|10.68|10.89|10.69|10.93|10.73|10.86|10.66|86
1655311200000|2022-06-15 16:40:00|10.88|10.68|10.9|10.7|10.92|10.72|10.88|10.68|49
1655311500000|2022-06-15 16:45:00|10.89|10.69|10.91|10.71|10.92|10.72|10.88|10.68|75
1655311800000|2022-06-15 16:50:00|10.92|10.72|10.9|10.7|10.92|10.72|10.88|10.68|37
1655312100000|2022-06-15 16:55:00|10.89|10.69|10.89|10.69|10.92|10.72|10.85|10.65|89
1655312400000|2022-06-15 17:00:00|10.88|10.68|10.86|10.66|10.91|10.71|10.86|10.66|71
1655312700000|2022-06-15 17:05:00|10.85|10.65|10.81|10.61|10.86|10.66|10.79|10.59|77
1655313000000|2022-06-15 17:10:00|10.8|10.6|10.86|10.66|10.87|10.67|10.8|10.6|69
1655313300000|2022-06-15 17:15:00|10.87|10.67|10.96|10.76|10.98|10.78|10.87|10.67|94
1655313600000|2022-06-15 17:20:00|10.97|10.77|10.94|10.74|10.97|10.77|10.9|10.7|96
1655313900000|2022-06-15 17:25:00|10.93|10.73|10.87|10.67|10.94|10.74|10.86|10.66|47
1655314200000|2022-06-15 17:30:00|10.86|10.66|10.91|10.71|10.93|10.73|10.8|10.6|110
1655314500000|2022-06-15 17:35:00|10.9|10.7|10.88|10.68|10.93|10.73|10.86|10.66|65
1655314800000|2022-06-15 17:40:00|10.89|10.69|10.9|10.7|10.93|10.73|10.88|10.68|64
1655315100000|2022-06-15 17:45:00|10.91|10.71|10.9|10.7|10.94|10.74|10.89|10.69|54
1655315400000|2022-06-15 17:50:00|10.89|10.69|11.01|10.81|11.02|10.82|10.89|10.69|79
1655315700000|2022-06-15 17:55:00|11.02|10.82|11.08|10.88|11.12|10.92|11|10.8|155
1655316000000|2022-06-15 18:00:00|11.09|10.89|10.91|10.71|11.16|10.96|10.87|10.67|427
1655316300000|2022-06-15 18:05:00|10.88|10.68|10.76|10.56|10.92|10.72|10.71|10.51|267
1655316600000|2022-06-15 18:10:00|10.77|10.57|10.78|10.58|10.83|10.63|10.69|10.49|204
1655316900000|2022-06-15 18:15:00|10.79|10.59|10.82|10.62|10.89|10.69|10.75|10.55|177
1655317200000|2022-06-15 18:20:00|10.83|10.63|10.83|10.63|10.9|10.7|10.79|10.59|165
1655317500000|2022-06-15 18:25:00|10.84|10.64|10.94|10.74|10.98|10.78|10.82|10.62|179
1655317800000|2022-06-15 18:30:00|10.93|10.73|10.9|10.7|10.96|10.76|10.81|10.61|174
1655318100000|2022-06-15 18:35:00|10.91|10.71|11.11|10.91|11.15|10.95|10.9|10.7|142
1655318400000|2022-06-15 18:40:00|11.1|10.9|11.32|11.12|11.34|11.14|11.08|10.88|85
1655318700000|2022-06-15 18:45:00|11.48|11.28|11.51|11.31|11.55|11.35|11.37|11.17|154
1655319000000|2022-06-15 18:50:00|11.52|11.32|11.42|11.22|11.55|11.35|11.35|11.15|286
1655319300000|2022-06-15 18:55:00|11.43|11.23|11.4|11.2|11.51|11.31|11.34|11.14|228
1655319600000|2022-06-15 19:00:00|11.39|11.19|11.44|11.24|11.48|11.28|11.38|11.18|175
1655319900000|2022-06-15 19:05:00|11.45|11.25|11.51|11.31|11.53|11.33|11.43|11.23|195
1655320200000|2022-06-15 19:10:00|11.52|11.32|11.49|11.29|11.56|11.36|11.44|11.24|174
1655320500000|2022-06-15 19:15:00|11.48|11.28|11.5|11.3|11.54|11.34|11.45|11.25|189
1655320800000|2022-06-15 19:20:00|11.51|11.31|11.59|11.39|11.6|11.4|11.47|11.27|161
1655321100000|2022-06-15 19:25:00|11.6|11.4|11.69|11.49|11.7|11.5|11.57|11.37|148
1655321400000|2022-06-15 19:30:00|11.7|11.5|11.76|11.56|11.78|11.58|11.65|11.45|177
1655321700000|2022-06-15 19:35:00|11.77|11.57|11.68|11.48|11.77|11.57|11.66|11.46|146
1655322000000|2022-06-15 19:40:00|11.67|11.47|11.61|11.41|11.7|11.5|11.6|11.4|131
1655322300000|2022-06-15 19:45:00|11.62|11.42|11.64|11.44|11.66|11.46|11.58|11.38|109
1655322600000|2022-06-15 19:50:00|11.63|11.43|11.52|11.32|11.63|11.43|11.5|11.3|127
1655322900000|2022-06-15 19:55:00|11.53|11.33|11.51|11.31|11.57|11.37|11.5|11.3|106
1655323200000|2022-06-15 20:00:00|11.52|11.32|11.56|11.36|11.57|11.37|11.5|11.3|99
1655323500000|2022-06-15 20:05:00|11.55|11.35|11.57|11.37|11.58|11.38|11.54|11.34|49
1655323800000|2022-06-15 20:10:00|11.58|11.38|11.53|11.33|11.58|11.38|11.53|11.33|30
1655324100000|2022-06-15 20:15:00|11.54|11.34|11.52|11.32|11.55|11.35|11.49|11.29|113
1655324400000|2022-06-15 20:20:00|11.51|11.31|11.59|11.39|11.61|11.41|11.51|11.31|87
1655324700000|2022-06-15 20:25:00|11.58|11.38|11.58|11.38|11.59|11.39|11.56|11.36|83
1655325000000|2022-06-15 20:30:00|11.57|11.37|11.55|11.35|11.59|11.39|11.53|11.33|65
1655325300000|2022-06-15 20:35:00|11.54|11.34|11.57|11.37|11.6|11.4|11.54|11.34|54
1655325600000|2022-06-15 20:40:00|11.58|11.38|11.59|11.39|11.59|11.39|11.55|11.35|42
1655325900000|2022-06-15 20:45:00|11.58|11.38|11.59|11.39|11.62|11.42|11.57|11.37|74
1655326200000|2022-06-15 20:50:00|11.58|11.38|11.57|11.37|11.58|11.38|11.55|11.35|62
1655326500000|2022-06-15 20:55:00|11.58|11.38|11.54|11.34|11.59|11.39|11.53|11.33|33
1655326800000|2022-06-15 21:00:00|11.55|11.35|11.54|11.34|11.58|11.38|11.52|11.32|72
1655327100000|2022-06-15 21:05:00|11.55|11.35|11.59|11.39|11.59|11.39|11.54|11.34|37
1655327400000|2022-06-15 21:10:00|11.58|11.38|11.64|11.44|11.65|11.45|11.58|11.38|37
1655327700000|2022-06-15 21:15:00|11.65|11.45|11.67|11.47|11.68|11.48|11.64|11.44|21
1655328000000|2022-06-15 21:20:00|11.68|11.48|11.71|11.51|11.72|11.52|11.68|11.48|20
1655328300000|2022-06-15 21:25:00|11.72|11.52|11.74|11.54|11.76|11.56|11.71|11.51|17
1655328600000|2022-06-15 21:30:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|4
1655328900000|2022-06-15 21:35:00|11.75|11.55|11.78|11.58|11.79|11.59|11.74|11.54|60
1655329200000|2022-06-15 21:40:00|11.79|11.59|11.81|11.61|11.82|11.62|11.79|11.59|17
1655329500000|2022-06-15 21:45:00|11.82|11.62|11.84|11.64|11.85|11.65|11.81|11.61|53
1655329800000|2022-06-15 21:50:00|11.85|11.65|11.88|11.68|11.94|11.74|11.84|11.64|42
1655330100000|2022-06-15 21:55:00|11.89|11.69|11.86|11.66|11.91|11.71|11.85|11.65|32
1655330400000|2022-06-15 22:00:00|11.87|11.67|11.98|11.78|11.98|11.78|11.86|11.66|56
1655330700000|2022-06-15 22:05:00|11.97|11.77|11.99|11.79|12.06|11.86|11.97|11.77|67
1655331000000|2022-06-15 22:10:00|12|11.8|12.07|11.87|12.08|11.88|11.98|11.78|96
1655331300000|2022-06-15 22:15:00|12.06|11.86|12.04|11.84|12.11|11.91|12.03|11.83|89
1655331600000|2022-06-15 22:20:00|12.05|11.85|12.08|11.88|12.08|11.88|12.03|11.83|76
1655331900000|2022-06-15 22:25:00|12.07|11.87|12.26|12.06|12.3|12.1|12.07|11.87|106
1655332200000|2022-06-15 22:30:00|12.25|12.05|12.2|12|12.26|12.06|12.19|11.99|148
1655332500000|2022-06-15 22:35:00|12.19|11.99|12.08|11.88|12.2|12|12.08|11.88|124
1655332800000|2022-06-15 22:40:00|12.09|11.89|12.03|11.83|12.09|11.89|12.01|11.81|101
1655333100000|2022-06-15 22:45:00|12.02|11.82|12.01|11.81|12.03|11.83|11.96|11.76|174
1655333400000|2022-06-15 22:50:00|12.02|11.82|11.98|11.78|12.02|11.82|11.96|11.76|101
1655333700000|2022-06-15 22:55:00|11.97|11.77|11.96|11.76|11.98|11.78|11.93|11.73|84
1655334000000|2022-06-15 23:00:00|11.95|11.75|11.97|11.77|11.98|11.78|11.93|11.73|87
1655334300000|2022-06-15 23:05:00|11.96|11.76|12.03|11.83|12.04|11.84|11.96|11.76|108
1655334600000|2022-06-15 23:10:00|12.02|11.82|12.07|11.87|12.09|11.89|12.02|11.82|78
1655334900000|2022-06-15 23:15:00|12.06|11.86|12.11|11.91|12.12|11.92|12.06|11.86|108
1655335200000|2022-06-15 23:20:00|12.12|11.92|12.14|11.94|12.15|11.95|12.11|11.91|75
1655335500000|2022-06-15 23:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.09|11.89|108
1655335800000|2022-06-15 23:30:00|12.13|11.93|12.03|11.83|12.14|11.94|12.02|11.82|89
1655336100000|2022-06-15 23:35:00|12.04|11.84|11.98|11.78|12.05|11.85|11.94|11.74|99
1655336400000|2022-06-15 23:40:00|11.97|11.77|11.97|11.77|11.99|11.79|11.93|11.73|73
1655336700000|2022-06-15 23:45:00|11.96|11.76|12.09|11.89|12.09|11.89|11.96|11.76|120
1655337000000|2022-06-15 23:50:00|12.08|11.88|12.09|11.89|12.12|11.92|12.05|11.85|63
1655337300000|2022-06-15 23:55:00|12.1|11.9|12.2|12|12.21|12.01|12.09|11.89|75
1655337600000|2022-06-16 00:00:00|12.19|11.99|12.35|12.15|12.35|12.15|12.17|11.97|171
1655337900000|2022-06-16 00:05:00|12.34|12.14|12.31|12.11|12.39|12.19|12.28|12.08|123
1655338200000|2022-06-16 00:10:00|12.3|12.1|12.38|12.18|12.4|12.2|12.3|12.1|141
1655338500000|2022-06-16 00:15:00|12.37|12.17|12.34|12.14|12.38|12.18|12.32|12.12|176
1655338800000|2022-06-16 00:20:00|12.33|12.13|12.24|12.04|12.34|12.14|12.23|12.03|87
1655339100000|2022-06-16 00:25:00|12.25|12.05|12.24|12.04|12.3|12.1|12.24|12.04|80
1655339400000|2022-06-16 00:30:00|12.25|12.05|12.2|12|12.27|12.07|12.17|11.97|86
1655339700000|2022-06-16 00:35:00|12.19|11.99|12.15|11.95|12.22|12.02|12.14|11.94|89
1655340000000|2022-06-16 00:40:00|12.16|11.96|12.15|11.95|12.16|11.96|12.13|11.93|68
1655340300000|2022-06-16 00:45:00|12.16|11.96|12.1|11.9|12.17|11.97|12.1|11.9|75
1655340600000|2022-06-16 00:50:00|12.09|11.89|12.11|11.91|12.17|11.97|12.09|11.89|68
1655340900000|2022-06-16 00:55:00|12.12|11.92|12.14|11.94|12.17|11.97|12.12|11.92|61
1655341200000|2022-06-16 01:00:00|12.13|11.93|12.17|11.97|12.19|11.99|12.13|11.93|69
1655341500000|2022-06-16 01:05:00|12.16|11.96|12.17|11.97|12.19|11.99|12.14|11.94|74
1655341800000|2022-06-16 01:10:00|12.18|11.98|12.29|12.09|12.29|12.09|12.17|11.97|62
1655342100000|2022-06-16 01:15:00|12.3|12.1|12.22|12.02|12.3|12.1|12.2|12|71
1655342400000|2022-06-16 01:20:00|12.21|12.01|12.2|12|12.23|12.03|12.19|11.99|82
1655342700000|2022-06-16 01:25:00|12.21|12.01|12.17|11.97|12.22|12.02|12.16|11.96|57
1655343000000|2022-06-16 01:30:00|12.18|11.98|12.1|11.9|12.18|11.98|12.09|11.89|87
1655343300000|2022-06-16 01:35:00|12.09|11.89|12.06|11.86|12.1|11.9|12.05|11.85|58
1655343600000|2022-06-16 01:40:00|12.05|11.85|12.04|11.84|12.06|11.86|12.01|11.81|82
1655343900000|2022-06-16 01:45:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|90
1655344200000|2022-06-16 01:50:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|36
1655344500000|2022-06-16 01:55:00|12.03|11.83|12.03|11.83|12.06|11.86|12.02|11.82|65
1655344800000|2022-06-16 02:00:00|12.04|11.84|12.08|11.88|12.08|11.88|12.03|11.83|81
1655345100000|2022-06-16 02:05:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|63
1655345400000|2022-06-16 02:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.03|11.83|41
1655345700000|2022-06-16 02:15:00|12.05|11.85|12.02|11.82|12.06|11.86|12.02|11.82|64
1655346000000|2022-06-16 02:20:00|12.03|11.83|12.02|11.82|12.07|11.87|12.01|11.81|92
1655346300000|2022-06-16 02:25:00|12.01|11.81|12.01|11.81|12.05|11.85|11.98|11.78|63
1655346600000|2022-06-16 02:30:00|12.02|11.82|12|11.8|12.03|11.83|12|11.8|61
1655346900000|2022-06-16 02:35:00|12.01|11.81|12.01|11.81|12.02|11.82|11.98|11.78|32
1655347200000|2022-06-16 02:40:00|12.03|11.83|12.02|11.82|12.03|11.83|11.98|11.78|54
1655347500000|2022-06-16 02:45:00|12.03|11.83|12.05|11.85|12.06|11.86|12.02|11.82|63
1655347800000|2022-06-16 02:50:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|44
1655348100000|2022-06-16 02:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.06|11.86|59
1655348400000|2022-06-16 03:00:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|73
1655348700000|2022-06-16 03:05:00|12.08|11.88|12.02|11.82|12.1|11.9|12.02|11.82|59
1655349000000|2022-06-16 03:10:00|12.03|11.83|12.02|11.82|12.05|11.85|12.02|11.82|42
1655349300000|2022-06-16 03:15:00|12.03|11.83|12|11.8|12.07|11.87|11.99|11.79|78
1655349600000|2022-06-16 03:20:00|12.01|11.81|12|11.8|12.01|11.81|11.98|11.78|96
1655349900000|2022-06-16 03:25:00|12.01|11.81|11.97|11.77|12.01|11.81|11.96|11.76|91
1655350200000|2022-06-16 03:30:00|11.96|11.76|11.98|11.78|11.99|11.79|11.95|11.75|79
1655350500000|2022-06-16 03:35:00|11.99|11.79|12.01|11.81|12.02|11.82|11.97|11.77|49
1655350800000|2022-06-16 03:40:00|12|11.8|11.96|11.76|12.02|11.82|11.94|11.74|109
1655351100000|2022-06-16 03:45:00|11.97|11.77|11.97|11.77|11.98|11.78|11.95|11.75|63
1655351400000|2022-06-16 03:50:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|62
1655351700000|2022-06-16 03:55:00|11.96|11.76|11.95|11.75|11.99|11.79|11.94|11.74|52
1655352000000|2022-06-16 04:00:00|11.96|11.76|11.98|11.78|12.02|11.82|11.95|11.75|71
1655352300000|2022-06-16 04:05:00|11.97|11.77|12.08|11.88|12.08|11.88|11.97|11.77|56
1655352600000|2022-06-16 04:10:00|12.09|11.89|12.16|11.96|12.17|11.97|12.08|11.88|56
1655352900000|2022-06-16 04:15:00|12.15|11.95|12.13|11.93|12.16|11.96|12.11|11.91|99
1655353200000|2022-06-16 04:20:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|84
1655353500000|2022-06-16 04:25:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|52
1655353800000|2022-06-16 04:30:00|12.12|11.92|12.12|11.92|12.13|11.93|12.1|11.9|57
1655354100000|2022-06-16 04:35:00|12.11|11.91|12.03|11.83|12.12|11.92|12.02|11.82|60
1655354400000|2022-06-16 04:40:00|12.02|11.82|11.93|11.73|12.03|11.83|11.92|11.72|72
1655354700000|2022-06-16 04:45:00|11.92|11.72|11.9|11.7|11.94|11.74|11.88|11.68|83
1655355000000|2022-06-16 04:50:00|11.91|11.71|11.87|11.67|11.92|11.72|11.86|11.66|79
1655355300000|2022-06-16 04:55:00|11.88|11.68|11.85|11.65|11.88|11.68|11.84|11.64|58
1655355600000|2022-06-16 05:00:00|11.84|11.64|11.85|11.65|11.88|11.68|11.84|11.64|36
1655355900000|2022-06-16 05:05:00|11.86|11.66|11.85|11.65|11.88|11.68|11.84|11.64|28
1655356200000|2022-06-16 05:10:00|11.86|11.66|11.86|11.66|11.88|11.68|11.82|11.62|61
1655356500000|2022-06-16 05:15:00|11.87|11.67|11.91|11.71|11.92|11.72|11.86|11.66|81
1655356800000|2022-06-16 05:20:00|11.92|11.72|11.93|11.73|11.95|11.75|11.91|11.71|70
1655357100000|2022-06-16 05:25:00|11.94|11.74|11.96|11.76|11.96|11.76|11.93|11.73|61
1655357400000|2022-06-16 05:30:00|11.95|11.75|11.9|11.7|11.96|11.76|11.9|11.7|40
1655357700000|2022-06-16 05:35:00|11.89|11.69|11.86|11.66|11.89|11.69|11.85|11.65|22
1655358000000|2022-06-16 05:40:00|11.85|11.65|11.82|11.62|11.85|11.65|11.81|11.61|34
1655358300000|2022-06-16 05:45:00|11.83|11.63|11.78|11.58|11.83|11.63|11.78|11.58|44
1655358600000|2022-06-16 05:50:00|11.77|11.57|11.79|11.59|11.83|11.63|11.76|11.56|85
1655358900000|2022-06-16 05:55:00|11.8|11.6|11.77|11.57|11.8|11.6|11.76|11.56|58
1655359200000|2022-06-16 06:00:00|11.78|11.58|11.77|11.57|11.79|11.59|11.74|11.54|86
1655359500000|2022-06-16 06:05:00|11.76|11.56|11.77|11.57|11.78|11.58|11.75|11.55|92
1655359800000|2022-06-16 06:10:00|11.76|11.56|11.77|11.57|11.8|11.6|11.76|11.56|124
1655360100000|2022-06-16 06:15:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|35
1655360400000|2022-06-16 06:20:00|11.79|11.59|11.77|11.57|11.81|11.61|11.75|11.55|75
1655360700000|2022-06-16 06:25:00|11.78|11.58|11.68|11.48|11.81|11.61|11.68|11.48|65
1655361000000|2022-06-16 06:30:00|11.69|11.49|11.61|11.41|11.7|11.5|11.6|11.4|73
1655361300000|2022-06-16 06:35:00|11.6|11.4|11.6|11.4|11.62|11.42|11.6|11.4|33
1655361600000|2022-06-16 06:40:00|11.61|11.41|11.62|11.42|11.63|11.43|11.59|11.39|46
1655361900000|2022-06-16 06:45:00|11.63|11.43|11.63|11.43|11.65|11.45|11.61|11.41|47
1655362200000|2022-06-16 06:50:00|11.64|11.44|11.6|11.4|11.65|11.45|11.6|11.4|37
1655362500000|2022-06-16 06:55:00|11.61|11.41|11.62|11.42|11.63|11.43|11.58|11.38|44
1655362800000|2022-06-16 07:00:00|11.63|11.43|11.68|11.48|11.69|11.49|11.61|11.41|56
1655363100000|2022-06-16 07:05:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|63
1655363400000|2022-06-16 07:10:00|11.68|11.48|11.68|11.48|11.7|11.5|11.66|11.46|49
1655363700000|2022-06-16 07:15:00|11.67|11.47|11.61|11.41|11.69|11.49|11.59|11.39|49
1655364000000|2022-06-16 07:20:00|11.62|11.42|11.54|11.34|11.62|11.42|11.54|11.34|47
1655364300000|2022-06-16 07:25:00|11.55|11.35|11.53|11.33|11.57|11.37|11.52|11.32|59
1655364600000|2022-06-16 07:30:00|11.54|11.34|11.53|11.33|11.54|11.34|11.47|11.27|112
1655364900000|2022-06-16 07:35:00|11.54|11.34|11.5|11.3|11.54|11.34|11.5|11.3|119
1655365200000|2022-06-16 07:40:00|11.51|11.31|11.51|11.31|11.53|11.33|11.49|11.29|87
1655365500000|2022-06-16 07:45:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|93
1655365800000|2022-06-16 07:50:00|11.51|11.31|11.53|11.33|11.53|11.33|11.49|11.29|89
1655366100000|2022-06-16 07:55:00|11.52|11.32|11.57|11.37|11.6|11.4|11.5|11.3|141
1655366400000|2022-06-16 08:00:00|11.56|11.36|11.56|11.36|11.58|11.38|11.55|11.35|113
1655366700000|2022-06-16 08:05:00|11.57|11.37|11.51|11.31|11.57|11.37|11.49|11.29|59
1655367000000|2022-06-16 08:10:00|11.5|11.3|11.46|11.26|11.51|11.31|11.46|11.26|115
1655367300000|2022-06-16 08:15:00|11.47|11.27|11.44|11.24|11.5|11.3|11.43|11.23|78
1655367600000|2022-06-16 08:20:00|11.43|11.23|11.48|11.28|11.49|11.29|11.43|11.23|48
1655367900000|2022-06-16 08:25:00|11.49|11.29|11.51|11.31|11.54|11.34|11.48|11.28|75
1655368200000|2022-06-16 08:30:00|11.5|11.3|11.53|11.33|11.58|11.38|11.48|11.28|68
1655368500000|2022-06-16 08:35:00|11.52|11.32|11.54|11.34|11.57|11.37|11.52|11.32|103
1655368800000|2022-06-16 08:40:00|11.55|11.35|11.46|11.26|11.55|11.35|11.43|11.23|113
1655369100000|2022-06-16 08:45:00|11.45|11.25|11.45|11.25|11.47|11.27|11.43|11.23|53
1655369400000|2022-06-16 08:50:00|11.44|11.24|11.48|11.28|11.48|11.28|11.4|11.2|89
1655369700000|2022-06-16 08:55:00|11.47|11.27|11.48|11.28|11.5|11.3|11.47|11.27|70
1655370000000|2022-06-16 09:00:00|11.47|11.27|11.42|11.22|11.52|11.32|11.41|11.21|70
1655370300000|2022-06-16 09:05:00|11.41|11.21|11.32|11.12|11.41|11.21|11.3|11.1|114
1655370600000|2022-06-16 09:10:00|11.31|11.11|11.31|11.11|11.33|11.13|11.27|11.07|75
1655370900000|2022-06-16 09:15:00|11.3|11.1|11.28|11.08|11.31|11.11|11.26|11.06|55
1655371200000|2022-06-16 09:20:00|11.29|11.09|11.26|11.06|11.29|11.09|11.26|11.06|22
1655371500000|2022-06-16 09:25:00|11.25|11.05|11.27|11.07|11.31|11.11|11.23|11.03|79
1655371800000|2022-06-16 09:30:00|11.26|11.06|11.25|11.05|11.28|11.08|11.22|11.02|48
1655372100000|2022-06-16 09:35:00|11.24|11.04|11.24|11.04|11.27|11.07|11.22|11.02|85
1655372400000|2022-06-16 09:40:00|11.25|11.05|11.24|11.04|11.26|11.06|11.22|11.02|44
1655372700000|2022-06-16 09:45:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|58
1655373000000|2022-06-16 09:50:00|11.23|11.03|11.27|11.07|11.27|11.07|11.22|11.02|73
1655373300000|2022-06-16 09:55:00|11.26|11.06|11.28|11.08|11.29|11.09|11.25|11.05|99
1655373600000|2022-06-16 10:00:00|11.27|11.07|11.26|11.06|11.29|11.09|11.25|11.05|78
1655373900000|2022-06-16 10:05:00|11.25|11.05|11.23|11.03|11.26|11.06|11.21|11.01|73
1655374200000|2022-06-16 10:10:00|11.22|11.02|11.22|11.02|11.24|11.04|11.21|11.01|91
1655374500000|2022-06-16 10:15:00|11.21|11.01|11.2|11|11.23|11.03|11.17|10.97|84
1655374800000|2022-06-16 10:20:00|11.19|10.99|11.16|10.96|11.2|11|11.15|10.95|72
1655375100000|2022-06-16 10:25:00|11.15|10.95|11.1|10.9|11.16|10.96|11.1|10.9|102
1655375400000|2022-06-16 10:30:00|11.11|10.91|11.01|10.81|11.11|10.91|11.01|10.81|71
1655375700000|2022-06-16 10:35:00|11.02|10.82|11.01|10.81|11.06|10.86|11|10.8|60
1655376000000|2022-06-16 10:40:00|11|10.8|11.02|10.82|11.03|10.83|10.98|10.78|63
1655376300000|2022-06-16 10:45:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|46
1655376600000|2022-06-16 10:50:00|11.03|10.83|11.13|10.93|11.15|10.95|10.98|10.78|113
1655376900000|2022-06-16 10:55:00|11.14|10.94|11.15|10.95|11.19|10.99|11.08|10.88|124
1655377200000|2022-06-16 11:00:00|11.16|10.96|11.13|10.93|11.17|10.97|11.09|10.89|138
1655377500000|2022-06-16 11:05:00|11.14|10.94|11.12|10.92|11.17|10.97|11.09|10.89|87
1655377800000|2022-06-16 11:10:00|11.11|10.91|11.12|10.92|11.13|10.93|11.08|10.88|80
1655378100000|2022-06-16 11:15:00|11.11|10.91|11.08|10.88|11.12|10.92|11.07|10.87|48
1655378400000|2022-06-16 11:20:00|11.07|10.87|10.98|10.78|11.09|10.89|10.98|10.78|70
1655378700000|2022-06-16 11:25:00|10.99|10.79|11|10.8|11.03|10.83|10.97|10.77|72
1655379000000|2022-06-16 11:30:00|10.99|10.79|11.05|10.85|11.06|10.86|10.98|10.78|65
1655379300000|2022-06-16 11:35:00|11.06|10.86|11.02|10.82|11.07|10.87|11.02|10.82|91
1655379600000|2022-06-16 11:40:00|11.01|10.81|11|10.8|11.04|10.84|11|10.8|62
1655379900000|2022-06-16 11:45:00|11.01|10.81|10.98|10.78|11.02|10.82|10.94|10.74|121
1655380200000|2022-06-16 11:50:00|10.99|10.79|10.97|10.77|11|10.8|10.96|10.76|109
1655380500000|2022-06-16 11:55:00|10.96|10.76|11.04|10.84|11.06|10.86|10.94|10.74|105
1655380800000|2022-06-16 12:00:00|11.03|10.83|11.09|10.89|11.1|10.9|11.03|10.83|99
1655381100000|2022-06-16 12:05:00|11.08|10.88|11.09|10.89|11.1|10.9|11.06|10.86|56
1655381400000|2022-06-16 12:10:00|11.08|10.88|11.14|10.94|11.15|10.95|11.07|10.87|107
1655381700000|2022-06-16 12:15:00|11.15|10.95|11.03|10.83|11.15|10.95|11.01|10.81|113
1655382000000|2022-06-16 12:20:00|11.04|10.84|11.21|11.01|11.21|11.01|11.04|10.84|74
1655382300000|2022-06-16 12:25:00|11.22|11.02|11.22|11.02|11.26|11.06|11.18|10.98|95
1655382600000|2022-06-16 12:30:00|11.21|11.01|11.26|11.06|11.3|11.1|11.18|10.98|136
1655382900000|2022-06-16 12:35:00|11.25|11.05|11.25|11.05|11.27|11.07|11.22|11.02|75
1655383200000|2022-06-16 12:40:00|11.26|11.06|11.14|10.94|11.26|11.06|11.11|10.91|65
1655383500000|2022-06-16 12:45:00|11.13|10.93|11.13|10.93|11.15|10.95|11.08|10.88|71
1655383800000|2022-06-16 12:50:00|11.14|10.94|11.11|10.91|11.14|10.94|11.08|10.88|62
1655384100000|2022-06-16 12:55:00|11.12|10.92|11.08|10.88|11.12|10.92|11.07|10.87|51
1655384400000|2022-06-16 13:00:00|11.07|10.87|11.22|11.02|11.22|11.02|11.07|10.87|72
1655384700000|2022-06-16 13:05:00|11.23|11.03|11.17|10.97|11.23|11.03|11.14|10.94|91
1655385000000|2022-06-16 13:10:00|11.16|10.96|11.17|10.97|11.19|10.99|11.13|10.93|60
1655385300000|2022-06-16 13:15:00|11.16|10.96|11.09|10.89|11.18|10.98|11.09|10.89|72
1655385600000|2022-06-16 13:20:00|11.1|10.9|11.12|10.92|11.12|10.92|11.09|10.89|39
1655385900000|2022-06-16 13:25:00|11.11|10.91|11.17|10.97|11.17|10.97|11.1|10.9|41
1655386200000|2022-06-16 13:30:00|11.16|10.96|11.05|10.85|11.21|11.01|11.02|10.82|122
1655386500000|2022-06-16 13:35:00|11.04|10.84|11.04|10.84|11.16|10.96|11.01|10.81|145
1655386800000|2022-06-16 13:40:00|11.03|10.83|11.03|10.83|11.08|10.88|11.01|10.81|97
1655387100000|2022-06-16 13:45:00|11.04|10.84|11.11|10.91|11.12|10.92|11.02|10.82|124
1655387400000|2022-06-16 13:50:00|11.1|10.9|11.03|10.83|11.11|10.91|10.94|10.74|119
1655387700000|2022-06-16 13:55:00|11.02|10.82|11.05|10.85|11.08|10.88|10.98|10.78|104
1655388000000|2022-06-16 14:00:00|11.04|10.84|10.97|10.77|11.07|10.87|10.97|10.77|104
1655388300000|2022-06-16 14:05:00|10.98|10.78|11.02|10.82|11.03|10.83|10.96|10.76|119
1655388600000|2022-06-16 14:10:00|11.01|10.81|10.97|10.77|11.02|10.82|10.97|10.77|117
1655388900000|2022-06-16 14:15:00|10.98|10.78|11|10.8|11.1|10.9|10.96|10.76|91
1655389200000|2022-06-16 14:20:00|11.01|10.81|11.01|10.81|11.09|10.89|11|10.8|91
1655389500000|2022-06-16 14:25:00|11.02|10.82|11.07|10.87|11.08|10.88|11.01|10.81|72
1655389800000|2022-06-16 14:30:00|11.06|10.86|11.17|10.97|11.18|10.98|11.04|10.84|90
1655390100000|2022-06-16 14:35:00|11.18|10.98|11.14|10.94|11.2|11|11.13|10.93|65
1655390400000|2022-06-16 14:40:00|11.13|10.93|11.07|10.87|11.19|10.99|11.07|10.87|67
1655390700000|2022-06-16 14:45:00|11.06|10.86|11.13|10.93|11.23|11.03|11.05|10.85|88
1655391000000|2022-06-16 14:50:00|11.12|10.92|11.12|10.92|11.12|10.92|11.04|10.84|87
1655391300000|2022-06-16 14:55:00|11.13|10.93|11.1|10.9|11.17|10.97|11.1|10.9|100
1655391600000|2022-06-16 15:00:00|11.11|10.91|11.16|10.96|11.19|10.99|11.1|10.9|97
1655391900000|2022-06-16 15:05:00|11.15|10.95|11.21|11.01|11.24|11.04|11.15|10.95|81
1655392200000|2022-06-16 15:10:00|11.22|11.02|11.23|11.03|11.25|11.05|11.19|10.99|94
1655392500000|2022-06-16 15:15:00|11.22|11.02|11.23|11.03|11.26|11.06|11.18|10.98|110
1655392800000|2022-06-16 15:20:00|11.22|11.02|11.24|11.04|11.26|11.06|11.2|11|73
1655393100000|2022-06-16 15:25:00|11.23|11.03|11.37|11.17|11.39|11.19|11.23|11.03|82
1655393400000|2022-06-16 15:30:00|11.38|11.18|11.3|11.1|11.38|11.18|11.28|11.08|85
1655393700000|2022-06-16 15:35:00|11.29|11.09|11.34|11.14|11.34|11.14|11.26|11.06|54
1655394000000|2022-06-16 15:40:00|11.33|11.13|11.31|11.11|11.33|11.13|11.27|11.07|37
1655394300000|2022-06-16 15:45:00|11.3|11.1|11.27|11.07|11.32|11.12|11.25|11.05|60
1655394600000|2022-06-16 15:50:00|11.28|11.08|11.21|11.01|11.28|11.08|11.18|10.98|86
1655394900000|2022-06-16 15:55:00|11.22|11.02|11.18|10.98|11.22|11.02|11.14|10.94|95
1655395200000|2022-06-16 16:00:00|11.17|10.97|11.16|10.96|11.2|11|11.14|10.94|82
1655395500000|2022-06-16 16:05:00|11.17|10.97|11.24|11.04|11.24|11.04|11.15|10.95|68
1655395800000|2022-06-16 16:10:00|11.23|11.03|11.21|11.01|11.26|11.06|11.2|11|105
1655396100000|2022-06-16 16:15:00|11.22|11.02|11.27|11.07|11.29|11.09|11.18|10.98|88
1655396400000|2022-06-16 16:20:00|11.26|11.06|11.33|11.13|11.33|11.13|11.25|11.05|64
1655396700000|2022-06-16 16:25:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|46
1655397000000|2022-06-16 16:30:00|11.34|11.14|11.31|11.11|11.37|11.17|11.29|11.09|74
1655397300000|2022-06-16 16:35:00|11.32|11.12|11.3|11.1|11.32|11.12|11.26|11.06|51
1655397600000|2022-06-16 16:40:00|11.29|11.09|11.31|11.11|11.33|11.13|11.27|11.07|47
1655397900000|2022-06-16 16:45:00|11.32|11.12|11.33|11.13|11.36|11.16|11.29|11.09|78
1655398200000|2022-06-16 16:50:00|11.32|11.12|11.32|11.12|11.36|11.16|11.32|11.12|87
1655398500000|2022-06-16 16:55:00|11.31|11.11|11.34|11.14|11.34|11.14|11.3|11.1|48
1655398800000|2022-06-16 17:00:00|11.35|11.15|11.3|11.1|11.35|11.15|11.28|11.08|70
1655399100000|2022-06-16 17:05:00|11.29|11.09|11.32|11.12|11.32|11.12|11.27|11.07|38
1655399400000|2022-06-16 17:10:00|11.33|11.13|11.35|11.15|11.36|11.16|11.31|11.11|47
1655399700000|2022-06-16 17:15:00|11.36|11.16|11.36|11.16|11.4|11.2|11.32|11.12|85
1655400000000|2022-06-16 17:20:00|11.37|11.17|11.32|11.12|11.37|11.17|11.32|11.12|46
1655400300000|2022-06-16 17:25:00|11.31|11.11|11.36|11.16|11.37|11.17|11.3|11.1|76
1655400600000|2022-06-16 17:30:00|11.35|11.15|11.39|11.19|11.41|11.21|11.33|11.13|65
1655400900000|2022-06-16 17:35:00|11.4|11.2|11.39|11.19|11.4|11.2|11.37|11.17|26
1655401200000|2022-06-16 17:40:00|11.38|11.18|11.33|11.13|11.4|11.2|11.32|11.12|52
1655401500000|2022-06-16 17:45:00|11.32|11.12|11.27|11.07|11.34|11.14|11.26|11.06|66
1655401800000|2022-06-16 17:50:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|21
1655402100000|2022-06-16 17:55:00|11.25|11.05|11.24|11.04|11.26|11.06|11.23|11.03|30
1655402400000|2022-06-16 18:00:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|35
1655402700000|2022-06-16 18:05:00|11.24|11.04|11.2|11|11.26|11.06|11.16|10.96|61
1655403000000|2022-06-16 18:10:00|11.21|11.01|11.18|10.98|11.22|11.02|11.17|10.97|28
1655403300000|2022-06-16 18:15:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|21
1655403600000|2022-06-16 18:20:00|11.16|10.96|11.19|10.99|11.19|10.99|11.15|10.95|36
1655403900000|2022-06-16 18:25:00|11.18|10.98|11.18|10.98|11.2|11|11.18|10.98|33
1655404200000|2022-06-16 18:30:00|11.19|10.99|11.2|11|11.22|11.02|11.19|10.99|14
1655404500000|2022-06-16 18:35:00|11.19|10.99|11.23|11.03|11.23|11.03|11.16|10.96|43
1655404800000|2022-06-16 18:40:00|11.24|11.04|11.23|11.03|11.25|11.05|11.22|11.02|76
1655405100000|2022-06-16 18:45:00|11.22|11.02|11.16|10.96|11.25|11.05|11.15|10.95|43
1655405400000|2022-06-16 18:50:00|11.17|10.97|11.17|10.97|11.2|11|11.16|10.96|49
1655405700000|2022-06-16 18:55:00|11.18|10.98|11.2|11|11.21|11.01|11.17|10.97|29
1655406000000|2022-06-16 19:00:00|11.19|10.99|11.25|11.05|11.27|11.07|11.19|10.99|39
1655406300000|2022-06-16 19:05:00|11.24|11.04|11.26|11.06|11.26|11.06|11.2|11|33
1655406600000|2022-06-16 19:10:00|11.25|11.05|11.17|10.97|11.28|11.08|11.16|10.96|49
1655406900000|2022-06-16 19:15:00|11.18|10.98|11.2|11|11.2|11|11.14|10.94|81
1655407200000|2022-06-16 19:20:00|11.19|10.99|11.27|11.07|11.28|11.08|11.19|10.99|63
1655407500000|2022-06-16 19:25:00|11.26|11.06|11.32|11.12|11.38|11.18|11.26|11.06|83
1655407800000|2022-06-16 19:30:00|11.31|11.11|11.17|10.97|11.33|11.13|11.17|10.97|109
1655408100000|2022-06-16 19:35:00|11.18|10.98|11.09|10.89|11.18|10.98|11.07|10.87|98
1655408400000|2022-06-16 19:40:00|11.1|10.9|11.09|10.89|11.15|10.95|11.08|10.88|110
1655408700000|2022-06-16 19:45:00|11.1|10.9|11.07|10.87|11.12|10.92|11.05|10.85|138
1655409000000|2022-06-16 19:50:00|11.06|10.86|11.07|10.87|11.12|10.92|11.04|10.84|124
1655409300000|2022-06-16 19:55:00|11.08|10.88|11.06|10.86|11.09|10.89|11.04|10.84|117
1655409600000|2022-06-16 20:00:00|11.05|10.85|11.19|10.99|11.19|10.99|11.03|10.83|135
1655409900000|2022-06-16 20:05:00|11.18|10.98|11.15|10.95|11.2|11|11.15|10.95|134
1655410200000|2022-06-16 20:10:00|11.14|10.94|11.17|10.97|11.21|11.01|11.14|10.94|122
1655410500000|2022-06-16 20:15:00|11.16|10.96|11.16|10.96|11.2|11|11.15|10.95|91
1655410800000|2022-06-16 20:20:00|11.17|10.97|11.16|10.96|11.18|10.98|11.14|10.94|66
1655411100000|2022-06-16 20:25:00|11.15|10.95|11.16|10.96|11.18|10.98|11.15|10.95|60
1655411400000|2022-06-16 20:30:00|11.15|10.95|11.11|10.91|11.15|10.95|11.1|10.9|71
1655411700000|2022-06-16 20:35:00|11.12|10.92|11.1|10.9|11.16|10.96|11|10.8|73
1655412000000|2022-06-16 20:40:00|11.09|10.89|11.11|10.91|11.11|10.91|11.05|10.85|95
1655412300000|2022-06-16 20:45:00|11.12|10.92|11.14|10.94|11.16|10.96|11.08|10.88|105
1655412600000|2022-06-16 20:50:00|11.13|10.93|11.23|11.03|11.25|11.05|11.13|10.93|91
1655412900000|2022-06-16 20:55:00|11.24|11.04|11.21|11.01|11.25|11.05|11.19|10.99|171
1655413200000|2022-06-16 21:00:00|11.22|11.02|11.24|11.04|11.25|11.05|11.19|10.99|87
1655413500000|2022-06-16 21:05:00|11.23|11.03|11.21|11.01|11.26|11.06|11.2|11|51
1655413800000|2022-06-16 21:10:00|11.22|11.02|11.23|11.03|11.24|11.04|11.2|11|40
1655414100000|2022-06-16 21:15:00|11.24|11.04|11.26|11.06|11.27|11.07|11.23|11.03|37
1655414400000|2022-06-16 21:20:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|47
1655414700000|2022-06-16 21:25:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|126
1655415000000|2022-06-16 21:30:00|11.3|11.1|11.31|11.11|11.32|11.12|11.27|11.07|50
1655415300000|2022-06-16 21:35:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|20
1655415600000|2022-06-16 21:40:00|11.3|11.1|11.25|11.05|11.31|11.11|11.25|11.05|130
1655415900000|2022-06-16 21:45:00|11.24|11.04|11.25|11.05|11.27|11.07|11.24|11.04|114
1655416200000|2022-06-16 21:50:00|11.24|11.04|11.18|10.98|11.24|11.04|11.16|10.96|147
1655416500000|2022-06-16 21:55:00|11.17|10.97|11.15|10.95|11.18|10.98|11.13|10.93|93
1655416800000|2022-06-16 22:00:00|11.16|10.96|11.12|10.92|11.17|10.97|11.11|10.91|61
1655417100000|2022-06-16 22:05:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|13
1654365600000|2022-06-04 18:00:00|14.36|14.16|14.42|14.22|14.43|14.23|14.35|14.15|33
1654365900000|2022-06-04 18:05:00|14.41|14.21|14.43|14.23|14.47|14.27|14.4|14.2|30
1654366200000|2022-06-04 18:10:00|14.42|14.22|14.43|14.23|14.44|14.24|14.4|14.2|22
1654366500000|2022-06-04 18:15:00|14.44|14.24|14.43|14.23|14.44|14.24|14.39|14.19|39
1654366800000|2022-06-04 18:20:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|22
1654367100000|2022-06-04 18:25:00|14.42|14.22|14.42|14.22|14.43|14.23|14.4|14.2|21
1654367400000|2022-06-04 18:30:00|14.41|14.21|14.46|14.26|14.46|14.26|14.41|14.21|45
1654367700000|2022-06-04 18:35:00|14.45|14.25|14.48|14.28|14.49|14.29|14.44|14.24|39
1654368000000|2022-06-04 18:40:00|14.47|14.27|14.44|14.24|14.49|14.29|14.42|14.22|48
1654368300000|2022-06-04 18:45:00|14.45|14.25|14.44|14.24|14.5|14.3|14.42|14.22|40
1654368600000|2022-06-04 18:50:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|24
1654368900000|2022-06-04 18:55:00|14.43|14.23|14.43|14.23|14.45|14.25|14.43|14.23|19
1654369200000|2022-06-04 19:00:00|14.44|14.24|14.41|14.21|14.44|14.24|14.38|14.18|48
1654369500000|2022-06-04 19:05:00|14.4|14.2|14.38|14.18|14.42|14.22|14.37|14.17|25
1654369800000|2022-06-04 19:10:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|39
1654370100000|2022-06-04 19:15:00|14.38|14.18|14.37|14.17|14.38|14.18|14.34|14.14|40
1654370400000|2022-06-04 19:20:00|14.38|14.18|14.37|14.17|14.39|14.19|14.35|14.15|28
1654370700000|2022-06-04 19:25:00|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|10
1654371000000|2022-06-04 19:30:00|14.36|14.16|14.35|14.15|14.37|14.17|14.33|14.13|30
1654371300000|2022-06-04 19:35:00|14.36|14.16|14.33|14.13|14.36|14.16|14.33|14.13|28
1654371600000|2022-06-04 19:40:00|14.32|14.12|14.34|14.14|14.35|14.15|14.32|14.12|43
1654371900000|2022-06-04 19:45:00|14.35|14.15|14.34|14.14|14.37|14.17|14.33|14.13|20
1654372200000|2022-06-04 19:50:00|14.33|14.13|14.34|14.14|14.36|14.16|14.33|14.13|24
1654372500000|2022-06-04 19:55:00|14.33|14.13|14.35|14.15|14.36|14.16|14.33|14.13|25
1654372800000|2022-06-04 20:00:00|14.34|14.14|14.42|14.22|14.43|14.23|14.33|14.13|33
1654373100000|2022-06-04 20:05:00|14.43|14.23|14.44|14.24|14.46|14.26|14.42|14.22|22
1654373400000|2022-06-04 20:10:00|14.45|14.25|14.37|14.17|14.45|14.25|14.37|14.17|29
1654373700000|2022-06-04 20:15:00|14.38|14.18|14.45|14.25|14.47|14.27|14.37|14.17|24
1654374000000|2022-06-04 20:20:00|14.46|14.26|14.44|14.24|14.47|14.27|14.44|14.24|19
1654374300000|2022-06-04 20:25:00|14.45|14.25|14.43|14.23|14.46|14.26|14.43|14.23|29
1654374600000|2022-06-04 20:30:00|14.44|14.24|14.47|14.27|14.48|14.28|14.42|14.22|26
1654374900000|2022-06-04 20:35:00|14.48|14.28|14.45|14.25|14.48|14.28|14.44|14.24|8
1654375200000|2022-06-04 20:40:00|14.44|14.24|14.46|14.26|14.47|14.27|14.44|14.24|29
1654375500000|2022-06-04 20:45:00|14.47|14.27|14.45|14.25|14.48|14.28|14.44|14.24|19
1654375800000|2022-06-04 20:50:00|14.44|14.24|14.47|14.27|14.47|14.27|14.42|14.22|34
1654376100000|2022-06-04 20:55:00|14.46|14.26|14.46|14.26|14.48|14.28|14.44|14.24|17
1654376400000|2022-06-04 21:00:00|14.47|14.27|14.47|14.27|14.5|14.3|14.46|14.26|18
1654376700000|2022-06-04 21:05:00|14.46|14.26|14.46|14.26|14.47|14.27|14.44|14.24|23
1654377000000|2022-06-04 21:10:00|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|7
1654377300000|2022-06-04 21:15:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|19
1654377600000|2022-06-04 21:20:00|14.45|14.25|14.49|14.29|14.5|14.3|14.45|14.25|11
1654377900000|2022-06-04 21:25:00|14.5|14.3|14.51|14.31|14.51|14.31|14.49|14.29|4
1654378200000|2022-06-04 21:30:00|14.52|14.32|14.54|14.34|14.54|14.34|14.5|14.3|19
1654378500000|2022-06-04 21:35:00|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|24
1654378800000|2022-06-04 21:40:00|14.57|14.37|14.57|14.37|14.62|14.42|14.55|14.35|96
1654379100000|2022-06-04 21:45:00|14.56|14.36|14.53|14.33|14.57|14.37|14.5|14.3|42
1654379400000|2022-06-04 21:50:00|14.52|14.32|14.52|14.32|14.54|14.34|14.51|14.31|21
1654379700000|2022-06-04 21:55:00|14.51|14.31|14.53|14.33|14.53|14.33|14.49|14.29|23
1654380000000|2022-06-04 22:00:00|14.54|14.34|14.56|14.36|14.56|14.36|14.48|14.28|59
1654380300000|2022-06-04 22:05:00|14.57|14.37|14.61|14.41|14.62|14.42|14.55|14.35|67
1654380600000|2022-06-04 22:10:00|14.62|14.42|14.59|14.39|14.62|14.42|14.57|14.37|22
1654380900000|2022-06-04 22:15:00|14.58|14.38|14.56|14.36|14.61|14.41|14.55|14.35|43
1654381200000|2022-06-04 22:20:00|14.57|14.37|14.57|14.37|14.58|14.38|14.54|14.34|15
1654381500000|2022-06-04 22:25:00|14.56|14.36|14.52|14.32|14.56|14.36|14.51|14.31|31
1654381800000|2022-06-04 22:30:00|14.53|14.33|14.46|14.26|14.55|14.35|14.46|14.26|22
1654382100000|2022-06-04 22:35:00|14.45|14.25|14.46|14.26|14.46|14.26|14.44|14.24|18
1654382400000|2022-06-04 22:40:00|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|7
1654382700000|2022-06-04 22:45:00|14.46|14.26|14.43|14.23|14.48|14.28|14.42|14.22|16
1654383000000|2022-06-04 22:50:00|14.42|14.22|14.41|14.21|14.42|14.22|14.41|14.21|2
1654383300000|2022-06-04 22:55:00|14.42|14.22|14.39|14.19|14.43|14.23|14.39|14.19|16
1654383600000|2022-06-04 23:00:00|14.4|14.2|14.42|14.22|14.42|14.22|14.36|14.16|30
1654383900000|2022-06-04 23:05:00|14.43|14.23|14.43|14.23|14.45|14.25|14.41|14.21|21
1654384200000|2022-06-04 23:10:00|14.44|14.24|14.42|14.22|14.45|14.25|14.41|14.21|19
1654384500000|2022-06-04 23:15:00|14.41|14.21|14.39|14.19|14.42|14.22|14.38|14.18|23
1654384800000|2022-06-04 23:20:00|14.38|14.18|14.41|14.21|14.42|14.22|14.37|14.17|42
1654385100000|2022-06-04 23:25:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|37
1654385400000|2022-06-04 23:30:00|14.41|14.21|14.41|14.21|14.42|14.22|14.39|14.19|33
1654385700000|2022-06-04 23:35:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|29
1654386000000|2022-06-04 23:40:00|14.41|14.21|14.4|14.2|14.41|14.21|14.38|14.18|14
1654386300000|2022-06-04 23:45:00|14.39|14.19|14.43|14.23|14.46|14.26|14.39|14.19|11
1654386600000|2022-06-04 23:50:00|14.44|14.24|14.44|14.24|14.46|14.26|14.43|14.23|17
1654386900000|2022-06-04 23:55:00|14.45|14.25|14.44|14.24|14.45|14.25|14.43|14.23|16
1654387200000|2022-06-05 00:00:00|14.45|14.25|14.48|14.28|14.49|14.29|14.43|14.23|60
1654387500000|2022-06-05 00:05:00|14.46|14.26|14.46|14.26|14.49|14.29|14.46|14.26|25
1654387800000|2022-06-05 00:10:00|14.47|14.27|14.47|14.27|14.49|14.29|14.46|14.26|33
1654388100000|2022-06-05 00:15:00|14.46|14.26|14.45|14.25|14.48|14.28|14.44|14.24|42
1654388400000|2022-06-05 00:20:00|14.46|14.26|14.45|14.25|14.47|14.27|14.43|14.23|46
1654388700000|2022-06-05 00:25:00|14.44|14.24|14.42|14.22|14.45|14.25|14.42|14.22|15
1654389000000|2022-06-05 00:30:00|14.43|14.23|14.4|14.2|14.43|14.23|14.36|14.16|30
1654389300000|2022-06-05 00:35:00|14.42|14.22|14.35|14.15|14.42|14.22|14.34|14.14|32
1654389600000|2022-06-05 00:40:00|14.36|14.16|14.31|14.11|14.38|14.18|14.26|14.06|132
1654389900000|2022-06-05 00:45:00|14.3|14.1|14.32|14.12|14.33|14.13|14.3|14.1|27
1654390200000|2022-06-05 00:50:00|14.33|14.13|14.29|14.09|14.34|14.14|14.29|14.09|55
1654390500000|2022-06-05 00:55:00|14.28|14.08|14.25|14.05|14.3|14.1|14.25|14.05|48
1654390800000|2022-06-05 01:00:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|50
1654391100000|2022-06-05 01:05:00|14.24|14.04|14.23|14.03|14.26|14.06|14.22|14.02|42
1654391400000|2022-06-05 01:10:00|14.24|14.04|14.2|14|14.24|14.04|14.2|14|47
1654391700000|2022-06-05 01:15:00|14.19|13.99|14.22|14.02|14.25|14.05|14.19|13.99|43
1654392000000|2022-06-05 01:20:00|14.23|14.03|14.25|14.05|14.25|14.05|14.22|14.02|25
1654392300000|2022-06-05 01:25:00|14.26|14.06|14.28|14.08|14.29|14.09|14.25|14.05|37
1654392600000|2022-06-05 01:30:00|14.27|14.07|14.27|14.07|14.3|14.1|14.26|14.06|23
1654392900000|2022-06-05 01:35:00|14.26|14.06|14.26|14.06|14.27|14.07|14.23|14.03|29
1654393200000|2022-06-05 01:40:00|14.27|14.07|14.31|14.11|14.32|14.12|14.27|14.07|23
1654393500000|2022-06-05 01:45:00|14.32|14.12|14.29|14.09|14.33|14.13|14.28|14.08|48
1654393800000|2022-06-05 01:50:00|14.3|14.1|14.31|14.11|14.33|14.13|14.28|14.08|26
1654394100000|2022-06-05 01:55:00|14.32|14.12|14.26|14.06|14.34|14.14|14.25|14.05|45
1654394400000|2022-06-05 02:00:00|14.25|14.05|14.29|14.09|14.32|14.12|14.24|14.04|43
1654394700000|2022-06-05 02:05:00|14.28|14.08|14.33|14.13|14.34|14.14|14.28|14.08|32
1654395000000|2022-06-05 02:10:00|14.32|14.12|14.35|14.15|14.36|14.16|14.32|14.12|36
1654395300000|2022-06-05 02:15:00|14.34|14.14|14.37|14.17|14.39|14.19|14.34|14.14|26
1654395600000|2022-06-05 02:20:00|14.36|14.16|14.38|14.18|14.38|14.18|14.35|14.15|21
1654395900000|2022-06-05 02:25:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|8
1654396200000|2022-06-05 02:30:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|33
1654396500000|2022-06-05 02:35:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|18
1654396800000|2022-06-05 02:40:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|23
1654397100000|2022-06-05 02:45:00|14.39|14.19|14.44|14.24|14.44|14.24|14.39|14.19|18
1654397400000|2022-06-05 02:50:00|14.43|14.23|14.41|14.21|14.43|14.23|14.39|14.19|31
1654397700000|2022-06-05 02:55:00|14.42|14.22|14.42|14.22|14.45|14.25|14.4|14.2|41
1654398000000|2022-06-05 03:00:00|14.43|14.23|14.38|14.18|14.44|14.24|14.36|14.16|20
1654398300000|2022-06-05 03:05:00|14.37|14.17|14.41|14.21|14.41|14.21|14.37|14.17|17
1654398600000|2022-06-05 03:10:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|8
1654398900000|2022-06-05 03:15:00|14.4|14.2|14.42|14.22|14.42|14.22|14.4|14.2|15
1654399200000|2022-06-05 03:20:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|8
1654399500000|2022-06-05 03:25:00|14.45|14.25|14.38|14.18|14.45|14.25|14.38|14.18|30
1654399800000|2022-06-05 03:30:00|14.39|14.19|14.38|14.18|14.4|14.2|14.38|14.18|28
1654400100000|2022-06-05 03:35:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|28
1654400400000|2022-06-05 03:40:00|14.37|14.17|14.35|14.15|14.37|14.17|14.34|14.14|17
1654400700000|2022-06-05 03:45:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|23
1654401000000|2022-06-05 03:50:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|23
1654401300000|2022-06-05 03:55:00|14.32|14.12|14.32|14.12|14.33|14.13|14.32|14.12|5
1654401600000|2022-06-05 04:00:00|14.33|14.13|14.34|14.14|14.36|14.16|14.32|14.12|32
1654401900000|2022-06-05 04:05:00|14.33|14.13|14.27|14.07|14.36|14.16|14.27|14.07|33
1654402200000|2022-06-05 04:10:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|19
1654402500000|2022-06-05 04:15:00|14.25|14.05|14.27|14.07|14.28|14.08|14.25|14.05|23
1654402800000|2022-06-05 04:20:00|14.26|14.06|14.24|14.04|14.27|14.07|14.23|14.03|19
1654403100000|2022-06-05 04:25:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|32
1654403400000|2022-06-05 04:30:00|14.25|14.05|14.25|14.05|14.27|14.07|14.25|14.05|23
1654403700000|2022-06-05 04:35:00|14.26|14.06|14.27|14.07|14.3|14.1|14.25|14.05|21
1654404000000|2022-06-05 04:40:00|14.28|14.08|14.29|14.09|14.31|14.11|14.28|14.08|14
1654404300000|2022-06-05 04:45:00|14.3|14.1|14.3|14.1|14.31|14.11|14.28|14.08|36
1654404600000|2022-06-05 04:50:00|14.31|14.11|14.29|14.09|14.31|14.11|14.29|14.09|23
1654404900000|2022-06-05 04:55:00|14.28|14.08|14.27|14.07|14.29|14.09|14.27|14.07|22
1654405200000|2022-06-05 05:00:00|14.28|14.08|14.29|14.09|14.3|14.1|14.28|14.08|10
1654405500000|2022-06-05 05:05:00|14.28|14.08|14.3|14.1|14.3|14.1|14.28|14.08|11
1654405800000|2022-06-05 05:10:00|14.29|14.09|14.31|14.11|14.32|14.12|14.29|14.09|15
1654406100000|2022-06-05 05:15:00|14.3|14.1|14.31|14.11|14.32|14.12|14.3|14.1|52
1654406400000|2022-06-05 05:20:00|14.32|14.12|14.34|14.14|14.35|14.15|14.31|14.11|9
1654406700000|2022-06-05 05:25:00|14.33|14.13|14.34|14.14|14.35|14.15|14.32|14.12|16
1654407000000|2022-06-05 05:30:00|14.35|14.15|14.35|14.15|14.37|14.17|14.34|14.14|27
1654407300000|2022-06-05 05:35:00|14.36|14.16|14.35|14.15|14.36|14.16|14.34|14.14|14
1654407600000|2022-06-05 05:40:00|14.34|14.14|14.38|14.18|14.38|14.18|14.34|14.14|21
1654407900000|2022-06-05 05:45:00|14.37|14.17|14.41|14.21|14.44|14.24|14.37|14.17|25
1654408200000|2022-06-05 05:50:00|14.42|14.22|14.45|14.25|14.45|14.25|14.41|14.21|30
1654408500000|2022-06-05 05:55:00|14.46|14.26|14.43|14.23|14.48|14.28|14.42|14.22|25
1654408800000|2022-06-05 06:00:00|14.44|14.24|14.43|14.23|14.45|14.25|14.39|14.19|32
1654409100000|2022-06-05 06:05:00|14.42|14.22|14.48|14.28|14.48|14.28|14.42|14.22|29
1654409400000|2022-06-05 06:10:00|14.47|14.27|14.48|14.28|14.49|14.29|14.46|14.26|20
1654409700000|2022-06-05 06:15:00|14.49|14.29|14.5|14.3|14.5|14.3|14.48|14.28|16
1654410000000|2022-06-05 06:20:00|14.49|14.29|14.46|14.26|14.49|14.29|14.44|14.24|30
1654410300000|2022-06-05 06:25:00|14.47|14.27|14.48|14.28|14.5|14.3|14.46|14.26|22
1654410600000|2022-06-05 06:30:00|14.47|14.27|14.48|14.28|14.5|14.3|14.47|14.27|45
1654410900000|2022-06-05 06:35:00|14.49|14.29|14.53|14.33|14.53|14.33|14.48|14.28|15
1654411200000|2022-06-05 06:40:00|14.52|14.32|14.49|14.29|14.52|14.32|14.49|14.29|10
1654411500000|2022-06-05 06:45:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|16
1654411800000|2022-06-05 06:50:00|14.48|14.28|14.48|14.28|14.49|14.29|14.46|14.26|45
1654412100000|2022-06-05 06:55:00|14.47|14.27|14.46|14.26|14.48|14.28|14.46|14.26|40
1654412400000|2022-06-05 07:00:00|14.47|14.27|14.44|14.24|14.47|14.27|14.43|14.23|22
1654412700000|2022-06-05 07:05:00|14.43|14.23|14.5|14.3|14.51|14.31|14.43|14.23|28
1654413000000|2022-06-05 07:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.5|14.3|20
1654413300000|2022-06-05 07:15:00|14.49|14.29|14.43|14.23|14.49|14.29|14.43|14.23|23
1654413600000|2022-06-05 07:20:00|14.44|14.24|14.51|14.31|14.51|14.31|14.43|14.23|26
1654413900000|2022-06-05 07:25:00|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|24
1654414200000|2022-06-05 07:30:00|14.5|14.3|14.48|14.28|14.53|14.33|14.47|14.27|41
1654414500000|2022-06-05 07:35:00|14.47|14.27|14.47|14.27|14.47|14.27|14.45|14.25|17
1654414800000|2022-06-05 07:40:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|21
1654415100000|2022-06-05 07:45:00|14.47|14.27|14.45|14.25|14.48|14.28|14.45|14.25|21
1654415400000|2022-06-05 07:50:00|14.46|14.26|14.42|14.22|14.48|14.28|14.41|14.21|17
1654415700000|2022-06-05 07:55:00|14.41|14.21|14.38|14.18|14.41|14.21|14.38|14.18|30
1654416000000|2022-06-05 08:00:00|14.39|14.19|14.43|14.23|14.45|14.25|14.38|14.18|19
1654416300000|2022-06-05 08:05:00|14.44|14.24|14.47|14.27|14.49|14.29|14.43|14.23|24
1654416600000|2022-06-05 08:10:00|14.48|14.28|14.47|14.27|14.49|14.29|14.45|14.25|34
1654416900000|2022-06-05 08:15:00|14.48|14.28|14.52|14.32|14.53|14.33|14.44|14.24|39
1654417200000|2022-06-05 08:20:00|14.53|14.33|14.56|14.36|14.56|14.36|14.52|14.32|24
1654417500000|2022-06-05 08:25:00|14.55|14.35|14.53|14.33|14.56|14.36|14.51|14.31|29
1654417800000|2022-06-05 08:30:00|14.54|14.34|14.54|14.34|14.57|14.37|14.53|14.33|39
1654418100000|2022-06-05 08:35:00|14.55|14.35|14.55|14.35|14.56|14.36|14.54|14.34|25
1654418400000|2022-06-05 08:40:00|14.54|14.34|14.54|14.34|14.56|14.36|14.53|14.33|17
1654418700000|2022-06-05 08:45:00|14.55|14.35|14.55|14.35|14.57|14.37|14.55|14.35|19
1654419000000|2022-06-05 08:50:00|14.56|14.36|14.55|14.35|14.56|14.36|14.54|14.34|16
1654419300000|2022-06-05 08:55:00|14.56|14.36|14.53|14.33|14.56|14.36|14.53|14.33|28
1654419600000|2022-06-05 09:00:00|14.52|14.32|14.55|14.35|14.56|14.36|14.5|14.3|40
1654419900000|2022-06-05 09:05:00|14.54|14.34|14.5|14.3|14.56|14.36|14.5|14.3|61
1654420200000|2022-06-05 09:10:00|14.51|14.31|14.49|14.29|14.51|14.31|14.47|14.27|41
1654420500000|2022-06-05 09:15:00|14.5|14.3|14.54|14.34|14.55|14.35|14.5|14.3|35
1654420800000|2022-06-05 09:20:00|14.55|14.35|14.52|14.32|14.55|14.35|14.51|14.31|20
1654421100000|2022-06-05 09:25:00|14.53|14.33|14.55|14.35|14.56|14.36|14.53|14.33|31
1654421400000|2022-06-05 09:30:00|14.54|14.34|14.55|14.35|14.57|14.37|14.54|14.34|34
1654421700000|2022-06-05 09:35:00|14.54|14.34|14.55|14.35|14.55|14.35|14.5|14.3|33
1654422000000|2022-06-05 09:40:00|14.54|14.34|14.56|14.36|14.6|14.4|14.54|14.34|44
1654422300000|2022-06-05 09:45:00|14.57|14.37|14.55|14.35|14.57|14.37|14.54|14.34|45
1654422600000|2022-06-05 09:50:00|14.56|14.36|14.56|14.36|14.57|14.37|14.53|14.33|35
1654422900000|2022-06-05 09:55:00|14.55|14.35|14.56|14.36|14.57|14.37|14.55|14.35|18
1654423200000|2022-06-05 10:00:00|14.55|14.35|14.55|14.35|14.56|14.36|14.53|14.33|13
1654423500000|2022-06-05 10:05:00|14.56|14.36|14.56|14.36|14.57|14.37|14.54|14.34|21
1654423800000|2022-06-05 10:10:00|14.55|14.35|14.56|14.36|14.58|14.38|14.55|14.35|16
1654424100000|2022-06-05 10:15:00|14.55|14.35|14.55|14.35|14.58|14.38|14.54|14.34|25
1654424400000|2022-06-05 10:20:00|14.54|14.34|14.52|14.32|14.55|14.35|14.51|14.31|15
1654424700000|2022-06-05 10:25:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|31
1654425000000|2022-06-05 10:30:00|14.52|14.32|14.52|14.32|14.53|14.33|14.5|14.3|43
1654425300000|2022-06-05 10:35:00|14.51|14.31|14.52|14.32|14.52|14.32|14.5|14.3|6
1654425600000|2022-06-05 10:40:00|14.51|14.31|14.5|14.3|14.52|14.32|14.48|14.28|24
1654425900000|2022-06-05 10:45:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|14
1654426200000|2022-06-05 10:50:00|14.51|14.31|14.48|14.28|14.52|14.32|14.47|14.27|18
1654426500000|2022-06-05 10:55:00|14.47|14.27|14.47|14.27|14.49|14.29|14.47|14.27|21
1654426800000|2022-06-05 11:00:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|20
1654427100000|2022-06-05 11:05:00|14.5|14.3|14.46|14.26|14.51|14.31|14.46|14.26|11
1654427400000|2022-06-05 11:10:00|14.47|14.27|14.49|14.29|14.49|14.29|14.46|14.26|15
1654427700000|2022-06-05 11:15:00|14.48|14.28|14.48|14.28|14.5|14.3|14.48|14.28|5
1654428000000|2022-06-05 11:20:00|14.49|14.29|14.53|14.33|14.53|14.33|14.48|14.28|27
1654428300000|2022-06-05 11:25:00|14.52|14.32|14.57|14.37|14.57|14.37|14.52|14.32|24
1654428600000|2022-06-05 11:30:00|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|25
1654428900000|2022-06-05 11:35:00|14.55|14.35|14.55|14.35|14.57|14.37|14.55|14.35|17
1654429200000|2022-06-05 11:40:00|14.56|14.36|14.56|14.36|14.57|14.37|14.54|14.34|9
1654429500000|2022-06-05 11:45:00|14.57|14.37|14.53|14.33|14.57|14.37|14.53|14.33|15
1654429800000|2022-06-05 11:50:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|34
1654430100000|2022-06-05 11:55:00|14.54|14.34|14.56|14.36|14.57|14.37|14.54|14.34|15
1654430400000|2022-06-05 12:00:00|14.57|14.37|14.57|14.37|14.57|14.37|14.55|14.35|13
1654430700000|2022-06-05 12:05:00|14.56|14.36|14.57|14.37|14.57|14.37|14.55|14.35|20
1654431000000|2022-06-05 12:10:00|14.56|14.36|14.57|14.37|14.57|14.37|14.54|14.34|22
1654431300000|2022-06-05 12:15:00|14.56|14.36|14.56|14.36|14.56|14.36|14.54|14.34|37
1654431600000|2022-06-05 12:20:00|14.57|14.37|14.56|14.36|14.58|14.38|14.55|14.35|40
1654431900000|2022-06-05 12:25:00|14.55|14.35|14.56|14.36|14.58|14.38|14.55|14.35|27
1654432200000|2022-06-05 12:30:00|14.57|14.37|14.55|14.35|14.57|14.37|14.54|14.34|33
1654432500000|2022-06-05 12:35:00|14.54|14.34|14.54|14.34|14.55|14.35|14.53|14.33|13
1654432800000|2022-06-05 12:40:00|14.53|14.33|14.53|14.33|14.55|14.35|14.52|14.32|31
1654433100000|2022-06-05 12:45:00|14.54|14.34|14.56|14.36|14.56|14.36|14.53|14.33|15
1654433400000|2022-06-05 12:50:00|14.55|14.35|14.57|14.37|14.58|14.38|14.55|14.35|29
1654433700000|2022-06-05 12:55:00|14.58|14.38|14.57|14.37|14.58|14.38|14.56|14.36|34
1654434000000|2022-06-05 13:00:00|14.58|14.38|14.63|14.43|14.64|14.44|14.56|14.36|45
1654434300000|2022-06-05 13:05:00|14.64|14.44|14.63|14.43|14.66|14.46|14.62|14.42|32
1654434600000|2022-06-05 13:10:00|14.64|14.44|14.65|14.45|14.66|14.46|14.63|14.43|28
1654434900000|2022-06-05 13:15:00|14.66|14.46|14.68|14.48|14.69|14.49|14.64|14.44|27
1654435200000|2022-06-05 13:20:00|14.69|14.49|14.7|14.5|14.71|14.51|14.65|14.45|37
1654435500000|2022-06-05 13:25:00|14.71|14.51|14.64|14.44|14.72|14.52|14.64|14.44|36
1654435800000|2022-06-05 13:30:00|14.65|14.45|14.63|14.43|14.66|14.46|14.58|14.38|55
1654436100000|2022-06-05 13:35:00|14.62|14.42|14.64|14.44|14.64|14.44|14.62|14.42|7
1654436400000|2022-06-05 13:40:00|14.63|14.43|14.58|14.38|14.63|14.43|14.57|14.37|26
1654436700000|2022-06-05 13:45:00|14.57|14.37|14.59|14.39|14.6|14.4|14.57|14.37|23
1654437000000|2022-06-05 13:50:00|14.58|14.38|14.51|14.31|14.59|14.39|14.5|14.3|38
1654437300000|2022-06-05 13:55:00|14.5|14.3|14.48|14.28|14.52|14.32|14.46|14.26|49
1654437600000|2022-06-05 14:00:00|14.47|14.27|14.49|14.29|14.5|14.3|14.46|14.26|37
1654437900000|2022-06-05 14:05:00|14.5|14.3|14.52|14.32|14.53|14.33|14.49|14.29|29
1654438200000|2022-06-05 14:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.5|14.3|18
1654438500000|2022-06-05 14:15:00|14.49|14.29|14.57|14.37|14.57|14.37|14.48|14.28|37
1654438800000|2022-06-05 14:20:00|14.58|14.38|14.56|14.36|14.58|14.38|14.54|14.34|40
1654439100000|2022-06-05 14:25:00|14.57|14.37|14.55|14.35|14.57|14.37|14.52|14.32|36
1654439400000|2022-06-05 14:30:00|14.56|14.36|14.58|14.38|14.6|14.4|14.54|14.34|27
1654439700000|2022-06-05 14:35:00|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|15
1654440000000|2022-06-05 14:40:00|14.6|14.4|14.6|14.4|14.62|14.42|14.59|14.39|29
1654440300000|2022-06-05 14:45:00|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|14
1654440600000|2022-06-05 14:50:00|14.61|14.41|14.63|14.43|14.63|14.43|14.6|14.4|15
1654440900000|2022-06-05 14:55:00|14.64|14.44|14.6|14.4|14.64|14.44|14.6|14.4|19
1654441200000|2022-06-05 15:00:00|14.61|14.41|14.57|14.37|14.64|14.44|14.56|14.36|42
1654441500000|2022-06-05 15:05:00|14.56|14.36|14.61|14.41|14.63|14.43|14.56|14.36|25
1654441800000|2022-06-05 15:10:00|14.62|14.42|14.62|14.42|14.64|14.44|14.6|14.4|31
1654442100000|2022-06-05 15:15:00|14.61|14.41|14.65|14.45|14.66|14.46|14.61|14.41|31
1654442400000|2022-06-05 15:20:00|14.66|14.46|14.69|14.49|14.71|14.51|14.66|14.46|60
1654442700000|2022-06-05 15:25:00|14.68|14.48|14.67|14.47|14.68|14.48|14.66|14.46|36
1654443000000|2022-06-05 15:30:00|14.66|14.46|14.66|14.46|14.68|14.48|14.64|14.44|57
1654443300000|2022-06-05 15:35:00|14.67|14.47|14.69|14.49|14.69|14.49|14.65|14.45|39
1654443600000|2022-06-05 15:40:00|14.68|14.48|14.68|14.48|14.7|14.5|14.67|14.47|27
1654443900000|2022-06-05 15:45:00|14.69|14.49|14.69|14.49|14.69|14.49|14.67|14.47|41
1654444200000|2022-06-05 15:50:00|14.68|14.48|14.68|14.48|14.7|14.5|14.66|14.46|41
1654444500000|2022-06-05 15:55:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|28
1654444800000|2022-06-05 16:00:00|14.71|14.51|14.72|14.52|14.72|14.52|14.68|14.48|40
1654445100000|2022-06-05 16:05:00|14.73|14.53|14.82|14.62|14.84|14.64|14.73|14.53|109
1654445400000|2022-06-05 16:10:00|14.83|14.63|14.78|14.58|14.85|14.65|14.77|14.57|72
1654445700000|2022-06-05 16:15:00|14.79|14.59|14.73|14.53|14.8|14.6|14.7|14.5|55
1654446000000|2022-06-05 16:20:00|14.74|14.54|14.71|14.51|14.76|14.56|14.71|14.51|22
1654446300000|2022-06-05 16:25:00|14.72|14.52|14.67|14.47|14.73|14.53|14.66|14.46|44
1654446600000|2022-06-05 16:30:00|14.66|14.46|14.65|14.45|14.69|14.49|14.62|14.42|53
1654446900000|2022-06-05 16:35:00|14.64|14.44|14.65|14.45|14.66|14.46|14.61|14.41|40
1654447200000|2022-06-05 16:40:00|14.66|14.46|14.62|14.42|14.66|14.46|14.58|14.38|35
1654447500000|2022-06-05 16:45:00|14.63|14.43|14.58|14.38|14.63|14.43|14.58|14.38|22
1654447800000|2022-06-05 16:50:00|14.57|14.37|14.57|14.37|14.59|14.39|14.56|14.36|29
1654448100000|2022-06-05 16:55:00|14.58|14.38|14.57|14.37|14.59|14.39|14.56|14.36|33
1654448400000|2022-06-05 17:00:00|14.58|14.38|14.6|14.4|14.61|14.41|14.54|14.34|41
1654448700000|2022-06-05 17:05:00|14.61|14.41|14.6|14.4|14.63|14.43|14.58|14.38|26
1654449000000|2022-06-05 17:10:00|14.59|14.39|14.59|14.39|14.59|14.39|14.57|14.37|33
1654449300000|2022-06-05 17:15:00|14.58|14.38|14.61|14.41|14.61|14.41|14.58|14.38|48
1654449600000|2022-06-05 17:20:00|14.6|14.4|14.65|14.45|14.65|14.45|14.58|14.38|30
1654449900000|2022-06-05 17:25:00|14.64|14.44|14.67|14.47|14.68|14.48|14.64|14.44|38
1654450200000|2022-06-05 17:30:00|14.66|14.46|14.68|14.48|14.7|14.5|14.65|14.45|47
1654450500000|2022-06-05 17:35:00|14.69|14.49|14.71|14.51|14.71|14.51|14.67|14.47|23
1654450800000|2022-06-05 17:40:00|14.72|14.52|14.67|14.47|14.72|14.52|14.67|14.47|34
1654451100000|2022-06-05 17:45:00|14.68|14.48|14.66|14.46|14.71|14.51|14.65|14.45|49
1654451400000|2022-06-05 17:50:00|14.67|14.47|14.62|14.42|14.67|14.47|14.62|14.42|40
1654451700000|2022-06-05 17:55:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|24
1654452000000|2022-06-05 18:00:00|14.65|14.45|14.65|14.45|14.67|14.47|14.65|14.45|27
1654452300000|2022-06-05 18:05:00|14.64|14.44|14.62|14.42|14.65|14.45|14.62|14.42|19
1654452600000|2022-06-05 18:10:00|14.63|14.43|14.57|14.37|14.63|14.43|14.57|14.37|43
1654452900000|2022-06-05 18:15:00|14.58|14.38|14.59|14.39|14.59|14.39|14.56|14.36|31
1654453200000|2022-06-05 18:20:00|14.58|14.38|14.55|14.35|14.58|14.38|14.55|14.35|16
1654453500000|2022-06-05 18:25:00|14.56|14.36|14.57|14.37|14.57|14.37|14.54|14.34|32
1654453800000|2022-06-05 18:30:00|14.56|14.36|14.55|14.35|14.58|14.38|14.54|14.34|28
1654454100000|2022-06-05 18:35:00|14.54|14.34|14.51|14.31|14.54|14.34|14.51|14.31|14
1654454400000|2022-06-05 18:40:00|14.52|14.32|14.51|14.31|14.53|14.33|14.51|14.31|12
1654454700000|2022-06-05 18:45:00|14.5|14.3|14.55|14.35|14.55|14.35|14.5|14.3|24
1654455000000|2022-06-05 18:50:00|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|13
1654455300000|2022-06-05 18:55:00|14.53|14.33|14.53|14.33|14.54|14.34|14.51|14.31|23
1654455600000|2022-06-05 19:00:00|14.54|14.34|14.53|14.33|14.57|14.37|14.53|14.33|32
1654455900000|2022-06-05 19:05:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|19
1654456200000|2022-06-05 19:10:00|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|15
1654456500000|2022-06-05 19:15:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|10
1654456800000|2022-06-05 19:20:00|14.52|14.32|14.53|14.33|14.55|14.35|14.52|14.32|18
1654457100000|2022-06-05 19:25:00|14.52|14.32|14.64|14.24|14.64|14.34|14.52|14.23|14
1654457400000|2022-06-05 19:30:00|14.63|14.23|14.66|14.26|14.66|14.26|14.63|14.23|6
1654457700000|2022-06-05 19:35:00|14.65|14.25|14.64|14.24|14.66|14.26|14.64|14.24|18
1654458000000|2022-06-05 19:40:00|14.65|14.25|14.65|14.25|14.65|14.25|14.64|14.24|3
1654458300000|2022-06-05 19:45:00|14.66|14.26|14.67|14.27|14.68|14.28|14.66|14.26|12
1654458600000|2022-06-05 19:50:00|14.68|14.28|14.66|14.26|14.7|14.3|14.66|14.26|25
1654458900000|2022-06-05 19:55:00|14.67|14.27|14.65|14.25|14.67|14.27|14.65|14.25|23
1654459200000|2022-06-05 20:00:00|14.66|14.26|14.68|14.28|14.69|14.29|14.66|14.26|35
1654459500000|2022-06-05 20:05:00|14.69|14.29|14.71|14.31|14.71|14.31|14.68|14.28|21
1654459800000|2022-06-05 20:10:00|14.72|14.32|14.7|14.3|14.72|14.32|14.69|14.29|25
1654460100000|2022-06-05 20:15:00|14.71|14.31|14.73|14.33|14.73|14.33|14.68|14.28|31
1654460400000|2022-06-05 20:20:00|14.72|14.32|14.73|14.33|14.74|14.34|14.71|14.31|28
1654460700000|2022-06-05 20:25:00|14.72|14.32|14.73|14.33|14.74|14.34|14.72|14.32|18
1654461000000|2022-06-05 20:30:00|14.74|14.34|14.73|14.33|14.74|14.34|14.72|14.32|20
1654461300000|2022-06-05 20:35:00|14.72|14.32|14.72|14.32|14.73|14.33|14.71|14.31|23
1654461600000|2022-06-05 20:40:00|14.71|14.31|14.7|14.3|14.72|14.32|14.69|14.29|14
1654461900000|2022-06-05 20:45:00|14.69|14.29|14.71|14.31|14.71|14.31|14.69|14.29|13
1654462200000|2022-06-05 20:50:00|14.7|14.3|14.69|14.29|14.71|14.31|14.68|14.28|18
1654462500000|2022-06-05 20:55:00|14.7|14.3|14.68|14.28|14.7|14.3|14.68|14.28|13
1654462800000|2022-06-05 21:00:00|14.67|14.27|14.52|14.32|14.68|14.34|14.52|14.24|17
1654463100000|2022-06-05 21:05:00|14.51|14.31|14.51|14.31|14.53|14.33|14.5|14.3|25
1654463400000|2022-06-05 21:10:00|14.52|14.32|14.55|14.35|14.55|14.35|14.5|14.3|30
1654463700000|2022-06-05 21:15:00|14.54|14.34|14.5|14.3|14.54|14.34|14.49|14.29|35
1654464000000|2022-06-05 21:20:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|7
1654464300000|2022-06-05 21:25:00|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|16
1654464600000|2022-06-05 21:30:00|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1654464900000|2022-06-05 21:35:00|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|3
1654465200000|2022-06-05 21:40:00|14.5|14.3|14.53|14.33|14.53|14.33|14.5|14.3|16
1654465500000|2022-06-05 21:45:00|14.52|14.32|14.55|14.35|14.56|14.36|14.52|14.32|18
1654465800000|2022-06-05 21:50:00|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|2
1654466100000|2022-06-05 21:55:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|12
1654466400000|2022-06-05 22:00:00|14.58|14.38|14.59|14.39|14.59|14.39|14.54|14.34|26
1654466700000|2022-06-05 22:05:00|14.58|14.38|14.61|14.41|14.62|14.42|14.58|14.38|52
1654467000000|2022-06-05 22:10:00|14.6|14.4|14.59|14.39|14.61|14.41|14.58|14.38|34
1654467300000|2022-06-05 22:15:00|14.58|14.38|14.6|14.4|14.61|14.41|14.58|14.38|19
1654467600000|2022-06-05 22:20:00|14.61|14.41|14.61|14.41|14.61|14.41|14.6|14.4|13
1654467900000|2022-06-05 22:25:00|14.6|14.4|14.54|14.34|14.61|14.41|14.54|14.34|21
1654468200000|2022-06-05 22:30:00|14.55|14.35|14.52|14.32|14.55|14.35|14.5|14.3|66
1654468500000|2022-06-05 22:35:00|14.53|14.33|14.54|14.34|14.55|14.35|14.51|14.31|52
1654468800000|2022-06-05 22:40:00|14.55|14.35|14.55|14.35|14.55|14.35|14.53|14.33|19
1654469100000|2022-06-05 22:45:00|14.56|14.36|14.57|14.37|14.6|14.4|14.55|14.35|48
1654469400000|2022-06-05 22:50:00|14.58|14.38|14.57|14.37|14.59|14.39|14.57|14.37|12
1654469700000|2022-06-05 22:55:00|14.58|14.38|14.56|14.36|14.58|14.38|14.54|14.34|24
1654470000000|2022-06-05 23:00:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|31
1654470300000|2022-06-05 23:05:00|14.58|14.38|14.54|14.34|14.58|14.38|14.52|14.32|23
1654470600000|2022-06-05 23:10:00|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|46
1654470900000|2022-06-05 23:15:00|14.57|14.37|14.53|14.33|14.58|14.38|14.5|14.3|45
1654471200000|2022-06-05 23:20:00|14.52|14.32|14.56|14.36|14.57|14.37|14.52|14.32|29
1654471500000|2022-06-05 23:25:00|14.55|14.35|14.47|14.27|14.56|14.36|14.46|14.26|25
1654471800000|2022-06-05 23:30:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|29
1654472100000|2022-06-05 23:35:00|14.47|14.27|14.45|14.25|14.47|14.27|14.43|14.23|37
1654472400000|2022-06-05 23:40:00|14.44|14.24|14.45|14.25|14.47|14.27|14.42|14.22|38
1654472700000|2022-06-05 23:45:00|14.46|14.26|14.45|14.25|14.48|14.28|14.42|14.22|44
1654473000000|2022-06-05 23:50:00|14.46|14.26|14.44|14.24|14.46|14.26|14.42|14.22|37
1654473300000|2022-06-05 23:55:00|14.45|14.25|14.44|14.24|14.46|14.26|14.42|14.22|44
1654473600000|2022-06-06 00:00:00|14.43|14.23|14.44|14.24|14.45|14.25|14.38|14.18|56
1654473900000|2022-06-06 00:05:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|36
1654474200000|2022-06-06 00:10:00|14.45|14.25|14.43|14.23|14.48|14.28|14.42|14.22|39
1654474500000|2022-06-06 00:15:00|14.44|14.24|14.49|14.29|14.5|14.3|14.42|14.22|38
1654474800000|2022-06-06 00:20:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|45
1654475100000|2022-06-06 00:25:00|14.51|14.31|14.49|14.29|14.51|14.31|14.48|14.28|35
1654475400000|2022-06-06 00:30:00|14.5|14.3|14.51|14.31|14.54|14.34|14.5|14.3|36
1654475700000|2022-06-06 00:35:00|14.5|14.3|14.49|14.29|14.51|14.31|14.47|14.27|16
1654476000000|2022-06-06 00:40:00|14.48|14.28|14.5|14.3|14.51|14.31|14.48|14.28|41
1654476300000|2022-06-06 00:45:00|14.51|14.31|14.59|14.39|14.61|14.41|14.48|14.28|59
1654476600000|2022-06-06 00:50:00|14.6|14.4|14.56|14.36|14.61|14.41|14.52|14.32|63
1654476900000|2022-06-06 00:55:00|14.57|14.37|14.56|14.36|14.58|14.38|14.54|14.34|30
1654477200000|2022-06-06 01:00:00|14.57|14.37|14.6|14.4|14.61|14.41|14.55|14.35|52
1654477500000|2022-06-06 01:05:00|14.61|14.41|14.66|14.46|14.67|14.47|14.6|14.4|68
1654477800000|2022-06-06 01:10:00|14.65|14.45|14.67|14.47|14.67|14.47|14.64|14.44|29
1654478100000|2022-06-06 01:15:00|14.68|14.48|14.71|14.51|14.72|14.52|14.67|14.47|56
1654478400000|2022-06-06 01:20:00|14.7|14.5|14.72|14.52|14.74|14.54|14.7|14.5|41
1654478700000|2022-06-06 01:25:00|14.73|14.53|14.78|14.58|14.79|14.59|14.73|14.53|66
1654479000000|2022-06-06 01:30:00|14.79|14.59|14.82|14.62|14.82|14.62|14.77|14.57|42
1654479300000|2022-06-06 01:35:00|14.81|14.61|14.83|14.63|14.84|14.64|14.81|14.61|35
1654479600000|2022-06-06 01:40:00|14.82|14.62|14.82|14.62|14.84|14.64|14.8|14.6|29
1654479900000|2022-06-06 01:45:00|14.81|14.61|14.83|14.63|14.84|14.64|14.79|14.59|67
1654480200000|2022-06-06 01:50:00|14.84|14.64|14.83|14.63|14.87|14.67|14.82|14.62|80
1654480500000|2022-06-06 01:55:00|14.84|14.64|14.84|14.64|14.85|14.65|14.8|14.6|55
1654480800000|2022-06-06 02:00:00|14.85|14.65|14.83|14.63|14.86|14.66|14.82|14.62|85
1654481100000|2022-06-06 02:05:00|14.84|14.64|14.83|14.63|14.84|14.64|14.8|14.6|40
1654481400000|2022-06-06 02:10:00|14.84|14.64|14.84|14.64|14.85|14.65|14.83|14.63|13
1654481700000|2022-06-06 02:15:00|14.83|14.63|14.81|14.61|14.85|14.65|14.81|14.61|19
1654482000000|2022-06-06 02:20:00|14.82|14.62|14.77|14.57|14.82|14.62|14.77|14.57|28
1654482300000|2022-06-06 02:25:00|14.78|14.58|14.76|14.56|14.78|14.58|14.75|14.55|41
1654482600000|2022-06-06 02:30:00|14.77|14.57|14.76|14.56|14.81|14.61|14.76|14.56|54
1654482900000|2022-06-06 02:35:00|14.77|14.57|14.77|14.57|14.78|14.58|14.75|14.55|33
1654483200000|2022-06-06 02:40:00|14.76|14.56|14.74|14.54|14.77|14.57|14.73|14.53|37
1654483500000|2022-06-06 02:45:00|14.73|14.53|14.74|14.54|14.77|14.57|14.73|14.53|26
1654483800000|2022-06-06 02:50:00|14.72|14.52|14.74|14.54|14.74|14.54|14.72|14.52|11
1654484100000|2022-06-06 02:55:00|14.73|14.53|14.73|14.53|14.75|14.55|14.72|14.52|19
1654484400000|2022-06-06 03:00:00|14.74|14.54|14.77|14.57|14.77|14.57|14.74|14.54|18
1654484700000|2022-06-06 03:05:00|14.78|14.58|14.8|14.6|14.83|14.63|14.76|14.56|47
1654485000000|2022-06-06 03:10:00|14.81|14.61|14.83|14.63|14.84|14.64|14.8|14.6|47
1654485300000|2022-06-06 03:15:00|14.84|14.64|14.85|14.65|14.86|14.66|14.81|14.61|44
1654485600000|2022-06-06 03:20:00|14.86|14.66|14.84|14.64|14.86|14.66|14.82|14.62|41
1654485900000|2022-06-06 03:25:00|14.83|14.63|14.82|14.62|14.84|14.64|14.82|14.62|28
1654486200000|2022-06-06 03:30:00|14.81|14.61|14.81|14.61|14.83|14.63|14.8|14.6|29
1654486500000|2022-06-06 03:35:00|14.82|14.62|14.86|14.66|14.87|14.67|14.79|14.59|47
1654486800000|2022-06-06 03:40:00|14.85|14.65|14.86|14.66|14.87|14.67|14.82|14.62|53
1654487100000|2022-06-06 03:45:00|14.87|14.67|14.89|14.69|14.92|14.72|14.84|14.64|66
1654487400000|2022-06-06 03:50:00|14.9|14.7|14.89|14.69|14.92|14.72|14.88|14.68|46
1654487700000|2022-06-06 03:55:00|14.88|14.68|14.9|14.7|14.91|14.71|14.88|14.68|47
1654488000000|2022-06-06 04:00:00|14.91|14.71|14.96|14.76|14.97|14.77|14.9|14.7|56
1654488300000|2022-06-06 04:05:00|14.97|14.77|14.99|14.79|15|14.8|14.95|14.75|27
1654488600000|2022-06-06 04:10:00|14.98|14.78|14.98|14.78|15|14.8|14.96|14.76|49
1654488900000|2022-06-06 04:15:00|14.99|14.79|14.96|14.76|15.01|14.81|14.95|14.75|62
1654489200000|2022-06-06 04:20:00|14.95|14.75|14.96|14.76|14.96|14.76|14.93|14.73|22
1654489500000|2022-06-06 04:25:00|14.97|14.77|14.97|14.77|14.97|14.77|14.95|14.75|25
1654489800000|2022-06-06 04:30:00|14.96|14.76|14.95|14.75|14.97|14.77|14.93|14.73|30
1654490100000|2022-06-06 04:35:00|14.94|14.74|14.96|14.76|14.96|14.76|14.93|14.73|29
1654490400000|2022-06-06 04:40:00|14.95|14.75|14.95|14.75|14.96|14.76|14.93|14.73|51
1654490700000|2022-06-06 04:45:00|14.94|14.74|14.95|14.75|14.97|14.77|14.94|14.74|76
1654491000000|2022-06-06 04:50:00|14.94|14.74|14.96|14.76|14.96|14.76|14.93|14.73|45
1654491300000|2022-06-06 04:55:00|14.97|14.77|14.92|14.72|14.97|14.77|14.92|14.72|38
1654491600000|2022-06-06 05:00:00|14.93|14.73|14.87|14.67|14.93|14.73|14.87|14.67|8
1654491900000|2022-06-06 05:05:00|14.86|14.66|14.89|14.69|14.9|14.7|14.85|14.65|38
1654492200000|2022-06-06 05:10:00|14.9|14.7|14.82|14.62|14.9|14.7|14.82|14.62|33
1654492500000|2022-06-06 05:15:00|14.83|14.63|14.83|14.63|14.83|14.63|14.81|14.61|61
1654492800000|2022-06-06 05:20:00|14.82|14.62|14.82|14.62|14.84|14.64|14.81|14.61|70
1654493100000|2022-06-06 05:25:00|14.81|14.61|14.8|14.6|14.83|14.63|14.79|14.59|26
1654493400000|2022-06-06 05:30:00|14.81|14.61|14.81|14.61|14.82|14.62|14.8|14.6|17
1654493700000|2022-06-06 05:35:00|14.8|14.6|14.81|14.61|14.83|14.63|14.8|14.6|26
1654494000000|2022-06-06 05:40:00|14.82|14.62|14.81|14.61|14.83|14.63|14.81|14.61|18
1654494300000|2022-06-06 05:45:00|14.82|14.62|14.8|14.6|14.82|14.62|14.8|14.6|19
1654494600000|2022-06-06 05:50:00|14.81|14.61|14.78|14.58|14.81|14.61|14.76|14.56|52
1654494900000|2022-06-06 05:55:00|14.79|14.59|14.76|14.56|14.79|14.59|14.74|14.54|38
1654495200000|2022-06-06 06:00:00|14.75|14.55|14.73|14.53|14.75|14.55|14.73|14.53|33
1654495500000|2022-06-06 06:05:00|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|53
1654495800000|2022-06-06 06:10:00|14.73|14.53|14.74|14.54|14.75|14.55|14.72|14.52|12
1654496100000|2022-06-06 06:15:00|14.73|14.53|14.78|14.58|14.78|14.58|14.73|14.53|30
1654496400000|2022-06-06 06:20:00|14.79|14.59|14.78|14.58|14.79|14.59|14.77|14.57|44
1654496700000|2022-06-06 06:25:00|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|16
1654497000000|2022-06-06 06:30:00|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|22
1654497300000|2022-06-06 06:35:00|14.79|14.59|14.81|14.61|14.82|14.62|14.78|14.58|15
1654497600000|2022-06-06 06:40:00|14.82|14.62|14.85|14.65|14.87|14.67|14.82|14.62|52
1654497900000|2022-06-06 06:45:00|14.86|14.66|14.93|14.73|14.94|14.74|14.86|14.66|64
1654498200000|2022-06-06 06:50:00|14.92|14.72|14.96|14.76|14.98|14.78|14.91|14.71|53
1654498500000|2022-06-06 06:55:00|14.95|14.75|14.95|14.75|14.96|14.76|14.92|14.72|55
1654498800000|2022-06-06 07:00:00|14.96|14.76|15.03|14.83|15.05|14.85|14.93|14.73|71
1654499100000|2022-06-06 07:05:00|15.02|14.82|15.05|14.85|15.08|14.88|15.01|14.81|89
1654499400000|2022-06-06 07:10:00|15.06|14.86|15.04|14.84|15.07|14.87|15.03|14.83|51
1654499700000|2022-06-06 07:15:00|15.05|14.85|15|14.8|15.06|14.86|15|14.8|36
1654500000000|2022-06-06 07:20:00|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|40
1654500300000|2022-06-06 07:25:00|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|36
1654500600000|2022-06-06 07:30:00|15.01|14.81|14.98|14.78|15.01|14.81|14.97|14.77|28
1654500900000|2022-06-06 07:35:00|14.97|14.77|14.96|14.76|14.98|14.78|14.93|14.73|28
1654501200000|2022-06-06 07:40:00|14.97|14.77|14.94|14.74|14.99|14.79|14.94|14.74|22
1654501500000|2022-06-06 07:45:00|14.95|14.75|14.98|14.78|14.99|14.79|14.94|14.74|24
1654501800000|2022-06-06 07:50:00|14.99|14.79|15|14.8|15.02|14.82|14.97|14.77|34
1654502100000|2022-06-06 07:55:00|15.01|14.81|14.99|14.79|15.01|14.81|14.98|14.78|27
1654502400000|2022-06-06 08:00:00|15|14.8|15.03|14.83|15.04|14.84|14.99|14.79|44
1654502700000|2022-06-06 08:05:00|15.02|14.82|15.04|14.84|15.04|14.84|15|14.8|49
1654503000000|2022-06-06 08:10:00|15.05|14.85|15.08|14.88|15.09|14.89|15.05|14.85|20
1654503300000|2022-06-06 08:15:00|15.07|14.87|15.04|14.84|15.08|14.88|15.04|14.84|30
1654503600000|2022-06-06 08:20:00|15.05|14.85|15.02|14.82|15.06|14.86|15.01|14.81|20
1654503900000|2022-06-06 08:25:00|15.03|14.83|15.05|14.85|15.05|14.85|15.03|14.83|25
1654504200000|2022-06-06 08:30:00|15.06|14.86|15.05|14.85|15.06|14.86|15.03|14.83|16
1654504500000|2022-06-06 08:35:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|16
1654504800000|2022-06-06 08:40:00|15.04|14.84|15.02|14.82|15.04|14.84|15.01|14.81|29
1654505100000|2022-06-06 08:45:00|15.01|14.81|15.04|14.84|15.05|14.85|15.01|14.81|76
1654505400000|2022-06-06 08:50:00|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|25
1654505700000|2022-06-06 08:55:00|15.02|14.82|15.01|14.81|15.03|14.83|14.99|14.79|22
1654506000000|2022-06-06 09:00:00|15.02|14.82|15.05|14.85|15.05|14.85|15.02|14.82|50
1654506300000|2022-06-06 09:05:00|15.06|14.86|15.08|14.88|15.08|14.88|15.04|14.84|32
1654506600000|2022-06-06 09:10:00|15.07|14.87|15.09|14.89|15.09|14.89|15.06|14.86|17
1654506900000|2022-06-06 09:15:00|15.08|14.88|15.11|14.91|15.12|14.92|15.07|14.87|50
1654507200000|2022-06-06 09:20:00|15.12|14.92|15.12|14.92|15.14|14.94|15.1|14.9|97
1654507500000|2022-06-06 09:25:00|15.11|14.91|15.1|14.9|15.12|14.92|15.09|14.89|67
1654507800000|2022-06-06 09:30:00|15.11|14.91|15.13|14.93|15.13|14.93|15.09|14.89|67
1654508100000|2022-06-06 09:35:00|15.12|14.92|15.08|14.88|15.13|14.93|15.07|14.87|43
1654508400000|2022-06-06 09:40:00|15.09|14.89|15.02|14.82|15.1|14.9|15.01|14.81|58
1654508700000|2022-06-06 09:45:00|15.03|14.83|15.02|14.82|15.05|14.85|15|14.8|30
1654509000000|2022-06-06 09:50:00|15.01|14.81|15.02|14.82|15.05|14.85|15.01|14.81|56
1654509300000|2022-06-06 09:55:00|15.03|14.83|15.04|14.84|15.05|14.85|15.01|14.81|32
1654509600000|2022-06-06 10:00:00|15.03|14.83|15.03|14.83|15.05|14.85|15.02|14.82|41
1654509900000|2022-06-06 10:05:00|15.04|14.84|15|14.8|15.05|14.85|15|14.8|15
1654510200000|2022-06-06 10:10:00|15.01|14.81|15.01|14.81|15.04|14.84|15|14.8|37
1654510500000|2022-06-06 10:15:00|15|14.8|14.99|14.79|15.02|14.82|14.98|14.78|38
1654510800000|2022-06-06 10:20:00|14.98|14.78|14.99|14.79|15|14.8|14.98|14.78|30
1654511100000|2022-06-06 10:25:00|14.98|14.78|14.99|14.79|15|14.8|14.98|14.78|18
1654511400000|2022-06-06 10:30:00|15|14.8|15.01|14.81|15.02|14.82|14.99|14.79|16
1654511700000|2022-06-06 10:35:00|15|14.8|15.02|14.82|15.02|14.82|14.99|14.79|17
1654512000000|2022-06-06 10:40:00|15.03|14.83|15.01|14.81|15.03|14.83|14.99|14.79|33
1654512300000|2022-06-06 10:45:00|15|14.8|15.02|14.82|15.05|14.85|15|14.8|15
1654512600000|2022-06-06 10:50:00|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|22
1654512900000|2022-06-06 10:55:00|15.03|14.83|15.02|14.82|15.03|14.83|15.01|14.81|22
1654513200000|2022-06-06 11:00:00|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1654513500000|2022-06-06 11:05:00|15|14.8|14.98|14.78|15.02|14.82|14.98|14.78|53
1654513800000|2022-06-06 11:10:00|14.97|14.77|14.89|14.69|14.97|14.77|14.86|14.66|81
1654514100000|2022-06-06 11:15:00|14.88|14.68|14.91|14.71|14.92|14.72|14.88|14.68|22
1654514400000|2022-06-06 11:20:00|14.92|14.72|14.86|14.66|14.92|14.72|14.86|14.66|63
1654514700000|2022-06-06 11:25:00|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|8
1654515000000|2022-06-06 11:30:00|14.87|14.67|14.87|14.67|14.89|14.69|14.87|14.67|19
1654515300000|2022-06-06 11:35:00|14.86|14.66|14.85|14.65|14.86|14.66|14.84|14.64|14
1654515600000|2022-06-06 11:40:00|14.84|14.64|14.83|14.63|14.86|14.66|14.82|14.62|44
1654515900000|2022-06-06 11:45:00|14.82|14.62|14.82|14.62|14.86|14.66|14.82|14.62|57
1654516200000|2022-06-06 11:50:00|14.81|14.61|14.83|14.63|14.84|14.64|14.79|14.59|51
1654516500000|2022-06-06 11:55:00|14.82|14.62|14.82|14.62|14.84|14.64|14.82|14.62|55
1654516800000|2022-06-06 12:00:00|14.83|14.63|14.85|14.65|14.86|14.66|14.82|14.62|47
1654517100000|2022-06-06 12:05:00|14.86|14.66|14.88|14.68|14.9|14.7|14.85|14.65|61
1654517400000|2022-06-06 12:10:00|14.87|14.67|14.86|14.66|14.89|14.69|14.86|14.66|28
1654517700000|2022-06-06 12:15:00|14.85|14.65|14.8|14.6|14.86|14.66|14.8|14.6|60
1654518000000|2022-06-06 12:20:00|14.81|14.61|14.77|14.57|14.81|14.61|14.75|14.55|46
1654518300000|2022-06-06 12:25:00|14.76|14.56|14.78|14.58|14.79|14.59|14.76|14.56|35
1654518600000|2022-06-06 12:30:00|14.79|14.59|14.76|14.56|14.79|14.59|14.75|14.55|28
1654518900000|2022-06-06 12:35:00|14.75|14.55|14.77|14.57|14.78|14.58|14.75|14.55|51
1654519200000|2022-06-06 12:40:00|14.78|14.58|14.78|14.58|14.79|14.59|14.77|14.57|13
1654519500000|2022-06-06 12:45:00|14.77|14.57|14.72|14.52|14.77|14.57|14.72|14.52|14
1654519800000|2022-06-06 12:50:00|14.71|14.51|14.72|14.52|14.73|14.53|14.71|14.51|20
1654520100000|2022-06-06 12:55:00|14.73|14.53|14.75|14.55|14.76|14.56|14.72|14.52|31
1654520400000|2022-06-06 13:00:00|14.74|14.54|14.72|14.52|14.75|14.55|14.72|14.52|13
1654520700000|2022-06-06 13:05:00|14.73|14.53|14.7|14.5|14.74|14.54|14.69|14.49|38
1654521000000|2022-06-06 13:10:00|14.69|14.49|14.69|14.49|14.7|14.5|14.66|14.46|47
1654521300000|2022-06-06 13:15:00|14.7|14.5|14.71|14.51|14.71|14.51|14.65|14.45|24
1654521600000|2022-06-06 13:20:00|14.7|14.5|14.7|14.5|14.7|14.5|14.66|14.46|29
1654521900000|2022-06-06 13:25:00|14.71|14.51|14.73|14.53|14.74|14.54|14.69|14.49|33
1654522200000|2022-06-06 13:30:00|14.74|14.54|14.7|14.5|14.75|14.55|14.66|14.46|105
1654522500000|2022-06-06 13:35:00|14.69|14.49|14.66|14.46|14.71|14.51|14.63|14.43|59
1654522800000|2022-06-06 13:40:00|14.65|14.45|14.71|14.51|14.74|14.54|14.62|14.42|89
1654523100000|2022-06-06 13:45:00|14.7|14.5|14.67|14.47|14.71|14.51|14.66|14.46|74
1654523400000|2022-06-06 13:50:00|14.66|14.46|14.7|14.5|14.71|14.51|14.65|14.45|63
1654523700000|2022-06-06 13:55:00|14.69|14.49|14.71|14.51|14.71|14.51|14.66|14.46|69
1654524000000|2022-06-06 14:00:00|14.7|14.5|14.73|14.53|14.75|14.55|14.69|14.49|76
1654524300000|2022-06-06 14:05:00|14.72|14.52|14.77|14.57|14.81|14.61|14.72|14.52|85
1654524600000|2022-06-06 14:10:00|14.78|14.58|14.77|14.57|14.81|14.61|14.76|14.56|116
1654524900000|2022-06-06 14:15:00|14.78|14.58|14.79|14.59|14.8|14.6|14.75|14.55|50
1654525200000|2022-06-06 14:20:00|14.78|14.58|14.8|14.6|14.81|14.61|14.78|14.58|57
1654525500000|2022-06-06 14:25:00|14.79|14.59|14.82|14.62|14.83|14.63|14.77|14.57|60
1654525800000|2022-06-06 14:30:00|14.83|14.63|14.8|14.6|14.83|14.63|14.8|14.6|58
1654526100000|2022-06-06 14:35:00|14.79|14.59|14.78|14.58|14.81|14.61|14.77|14.57|56
1654526400000|2022-06-06 14:40:00|14.79|14.59|14.75|14.55|14.79|14.59|14.73|14.53|63
1654526700000|2022-06-06 14:45:00|14.76|14.56|14.68|14.48|14.76|14.56|14.67|14.47|59
1654527000000|2022-06-06 14:50:00|14.67|14.47|14.65|14.45|14.71|14.51|14.63|14.43|53
1654527300000|2022-06-06 14:55:00|14.66|14.46|14.62|14.42|14.66|14.46|14.61|14.41|41
1654527600000|2022-06-06 15:00:00|14.61|14.41|14.58|14.38|14.62|14.42|14.57|14.37|50
1654527900000|2022-06-06 15:05:00|14.59|14.39|14.58|14.38|14.59|14.39|14.57|14.37|42
1654528200000|2022-06-06 15:10:00|14.57|14.37|14.59|14.39|14.63|14.43|14.56|14.36|71
1654528500000|2022-06-06 15:15:00|14.58|14.38|14.57|14.37|14.6|14.4|14.56|14.36|78
1654528800000|2022-06-06 15:20:00|14.58|14.38|14.67|14.47|14.69|14.49|14.57|14.37|65
1654529100000|2022-06-06 15:25:00|14.66|14.46|14.66|14.46|14.69|14.49|14.64|14.44|59
1654529400000|2022-06-06 15:30:00|14.67|14.47|14.67|14.47|14.71|14.51|14.66|14.46|65
1654529700000|2022-06-06 15:35:00|14.66|14.46|14.67|14.47|14.69|14.49|14.65|14.45|44
1654530000000|2022-06-06 15:40:00|14.66|14.46|14.73|14.53|14.73|14.53|14.66|14.46|52
1654530300000|2022-06-06 15:45:00|14.72|14.52|14.69|14.49|14.74|14.54|14.68|14.48|66
1654530600000|2022-06-06 15:50:00|14.68|14.48|14.69|14.49|14.7|14.5|14.67|14.47|40
1654530900000|2022-06-06 15:55:00|14.68|14.48|14.65|14.45|14.7|14.5|14.65|14.45|67
1654531200000|2022-06-06 16:00:00|14.64|14.44|14.57|14.37|14.65|14.45|14.57|14.37|66
1654531500000|2022-06-06 16:05:00|14.56|14.36|14.56|14.36|14.58|14.38|14.53|14.33|53
1654531800000|2022-06-06 16:10:00|14.57|14.37|14.53|14.33|14.58|14.38|14.52|14.32|49
1654532100000|2022-06-06 16:15:00|14.52|14.32|14.54|14.34|14.56|14.36|14.5|14.3|77
1654532400000|2022-06-06 16:20:00|14.53|14.33|14.46|14.26|14.55|14.35|14.44|14.24|68
1654532700000|2022-06-06 16:25:00|14.45|14.25|14.48|14.28|14.5|14.3|14.45|14.25|46
1654533000000|2022-06-06 16:30:00|14.47|14.27|14.51|14.31|14.52|14.32|14.43|14.23|51
1654533300000|2022-06-06 16:35:00|14.5|14.3|14.47|14.27|14.51|14.31|14.46|14.26|52
1654533600000|2022-06-06 16:40:00|14.46|14.26|14.46|14.26|14.49|14.29|14.44|14.24|59
1654533900000|2022-06-06 16:45:00|14.45|14.25|14.5|14.3|14.51|14.31|14.45|14.25|48
1654534200000|2022-06-06 16:50:00|14.49|14.29|14.44|14.24|14.5|14.3|14.4|14.2|68
1654534500000|2022-06-06 16:55:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|73
1654534800000|2022-06-06 17:00:00|14.45|14.25|14.41|14.21|14.45|14.25|14.4|14.2|41
1654535100000|2022-06-06 17:05:00|14.42|14.22|14.41|14.21|14.45|14.25|14.41|14.21|26
1654535400000|2022-06-06 17:10:00|14.4|14.2|14.41|14.21|14.42|14.22|14.36|14.16|69
1654535700000|2022-06-06 17:15:00|14.4|14.2|14.38|14.18|14.42|14.22|14.38|14.18|91
1654536000000|2022-06-06 17:20:00|14.37|14.17|14.35|14.15|14.39|14.19|14.32|14.12|73
1654536300000|2022-06-06 17:25:00|14.36|14.16|14.37|14.17|14.39|14.19|14.34|14.14|64
1654536600000|2022-06-06 17:30:00|14.36|14.16|14.38|14.18|14.41|14.21|14.36|14.16|75
1654536900000|2022-06-06 17:35:00|14.37|14.17|14.41|14.21|14.43|14.23|14.37|14.17|69
1654537200000|2022-06-06 17:40:00|14.4|14.2|14.45|14.25|14.45|14.25|14.4|14.2|34
1654537500000|2022-06-06 17:45:00|14.44|14.24|14.44|14.24|14.45|14.25|14.42|14.22|43
1654537800000|2022-06-06 17:50:00|14.45|14.25|14.48|14.28|14.49|14.29|14.45|14.25|40
1654538100000|2022-06-06 17:55:00|14.49|14.29|14.49|14.29|14.49|14.29|14.47|14.27|39
1654538400000|2022-06-06 18:00:00|14.48|14.28|14.52|14.32|14.52|14.32|14.46|14.26|41
1654538700000|2022-06-06 18:05:00|14.51|14.31|14.5|14.3|14.53|14.33|14.48|14.28|36
1654539000000|2022-06-06 18:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.48|14.28|31
1654539300000|2022-06-06 18:15:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|36
1654539600000|2022-06-06 18:20:00|14.51|14.31|14.49|14.29|14.52|14.32|14.48|14.28|41
1654539900000|2022-06-06 18:25:00|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|9
1654540200000|2022-06-06 18:30:00|14.49|14.29|14.5|14.3|14.52|14.32|14.49|14.29|30
1654540500000|2022-06-06 18:35:00|14.51|14.31|14.46|14.26|14.52|14.32|14.46|14.26|24
1654540800000|2022-06-06 18:40:00|14.47|14.27|14.54|14.34|14.54|14.34|14.47|14.27|34
1654541100000|2022-06-06 18:45:00|14.53|14.33|14.52|14.32|14.57|14.37|14.52|14.32|42
1654541400000|2022-06-06 18:50:00|14.51|14.31|14.52|14.32|14.52|14.32|14.48|14.28|30
1654541700000|2022-06-06 18:55:00|14.51|14.31|14.53|14.33|14.56|14.36|14.51|14.31|27
1654542000000|2022-06-06 19:00:00|14.52|14.32|14.47|14.27|14.52|14.32|14.47|14.27|30
1654542300000|2022-06-06 19:05:00|14.46|14.26|14.48|14.28|14.48|14.28|14.44|14.24|63
1654542600000|2022-06-06 19:10:00|14.49|14.29|14.45|14.25|14.49|14.29|14.45|14.25|27
1654542900000|2022-06-06 19:15:00|14.46|14.26|14.45|14.25|14.47|14.27|14.44|14.24|34
1654543200000|2022-06-06 19:20:00|14.44|14.24|14.44|14.24|14.44|14.24|14.42|14.22|21
1654543500000|2022-06-06 19:25:00|14.45|14.25|14.44|14.24|14.47|14.27|14.44|14.24|10
1654543800000|2022-06-06 19:30:00|14.43|14.23|14.47|14.27|14.48|14.28|14.43|14.23|17
1654544100000|2022-06-06 19:35:00|14.46|14.26|14.46|14.26|14.47|14.27|14.43|14.23|39
1654544400000|2022-06-06 19:40:00|14.45|14.25|14.52|14.32|14.53|14.33|14.45|14.25|46
1654544700000|2022-06-06 19:45:00|14.53|14.33|14.48|14.28|14.53|14.33|14.47|14.27|18
1654545000000|2022-06-06 19:50:00|14.49|14.29|14.49|14.29|14.5|14.3|14.48|14.28|55
1654545300000|2022-06-06 19:55:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|33
1654545600000|2022-06-06 20:00:00|14.49|14.29|14.47|14.27|14.49|14.29|14.46|14.26|49
1654545900000|2022-06-06 20:05:00|14.48|14.28|14.43|14.23|14.49|14.29|14.42|14.22|36
1654546200000|2022-06-06 20:10:00|14.42|14.22|14.44|14.24|14.44|14.24|14.38|14.18|45
1654546500000|2022-06-06 20:15:00|14.43|14.23|14.51|14.31|14.51|14.31|14.42|14.22|37
1654546800000|2022-06-06 20:20:00|14.5|14.3|14.46|14.26|14.51|14.31|14.44|14.24|23
1654547100000|2022-06-06 20:25:00|14.45|14.25|14.43|14.23|14.46|14.26|14.41|14.21|39
1654547400000|2022-06-06 20:30:00|14.42|14.22|14.41|14.21|14.46|14.26|14.4|14.2|36
1654547700000|2022-06-06 20:35:00|14.4|14.2|14.41|14.21|14.41|14.21|14.39|14.19|24
1654548000000|2022-06-06 20:40:00|14.4|14.2|14.41|14.21|14.43|14.23|14.4|14.2|20
1654548300000|2022-06-06 20:45:00|14.42|14.22|14.44|14.24|14.45|14.25|14.4|14.2|31
1654548600000|2022-06-06 20:50:00|14.45|14.25|14.45|14.25|14.46|14.26|14.43|14.23|45
1654548900000|2022-06-06 20:55:00|14.44|14.24|14.44|14.24|14.47|14.27|14.43|14.23|21
1654549200000|2022-06-06 21:00:00|14.45|14.25|14.48|14.28|14.49|14.29|14.45|14.25|16
1654549500000|2022-06-06 21:05:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|8
1654549800000|2022-06-06 21:10:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|20
1654550100000|2022-06-06 21:15:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|13
1654550400000|2022-06-06 21:20:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|9
1654550700000|2022-06-06 21:25:00|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|5
1654551000000|2022-06-06 21:30:00|14.54|14.34|14.55|14.35|14.55|14.35|14.52|14.32|16
1654551300000|2022-06-06 21:35:00|14.54|14.34|14.57|14.37|14.59|14.39|14.54|14.34|26
1654551600000|2022-06-06 21:40:00|14.56|14.36|14.56|14.36|14.58|14.38|14.56|14.36|17
1654551900000|2022-06-06 21:45:00|14.57|14.37|14.61|14.41|14.61|14.41|14.56|14.36|45
1654552200000|2022-06-06 21:50:00|14.6|14.4|14.6|14.4|14.61|14.41|14.57|14.37|45
1654552500000|2022-06-06 21:55:00|14.59|14.39|14.6|14.4|14.6|14.4|14.58|14.38|18
1654552800000|2022-06-06 22:00:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|15
1654553100000|2022-06-06 22:05:00|14.58|14.38|14.63|14.43|14.64|14.44|14.58|14.38|56
1654553400000|2022-06-06 22:10:00|14.62|14.42|14.6|14.4|14.63|14.43|14.59|14.39|47
1654553700000|2022-06-06 22:15:00|14.61|14.41|14.56|14.36|14.61|14.41|14.56|14.36|26
1654554000000|2022-06-06 22:20:00|14.55|14.35|14.55|14.35|14.55|14.35|14.53|14.33|23
1654554300000|2022-06-06 22:25:00|14.54|14.34|14.54|14.34|14.56|14.36|14.54|14.34|15
1654554600000|2022-06-06 22:30:00|14.53|14.33|14.54|14.34|14.55|14.35|14.53|14.33|30
1654554900000|2022-06-06 22:35:00|14.55|14.35|14.57|14.37|14.57|14.37|14.55|14.35|13
1654555200000|2022-06-06 22:40:00|14.56|14.36|14.58|14.38|14.58|14.38|14.56|14.36|15
1654555500000|2022-06-06 22:45:00|14.57|14.37|14.49|14.29|14.58|14.38|14.47|14.27|27
1654555800000|2022-06-06 22:50:00|14.5|14.3|14.54|14.34|14.55|14.35|14.49|14.29|23
1654556100000|2022-06-06 22:55:00|14.55|14.35|14.53|14.33|14.55|14.35|14.51|14.31|23
1654556400000|2022-06-06 23:00:00|14.54|14.34|14.53|14.33|14.54|14.34|14.51|14.31|40
1654556700000|2022-06-06 23:05:00|14.54|14.34|14.51|14.31|14.56|14.36|14.51|14.31|37
1654557000000|2022-06-06 23:10:00|14.52|14.32|14.52|14.32|14.52|14.32|14.45|14.25|23
1654557300000|2022-06-06 23:15:00|14.51|14.31|14.54|14.34|14.55|14.35|14.5|14.3|34
1654557600000|2022-06-06 23:20:00|14.55|14.35|14.52|14.32|14.55|14.35|14.51|14.31|28
1654557900000|2022-06-06 23:25:00|14.53|14.33|14.53|14.33|14.54|14.34|14.51|14.31|35
1654558200000|2022-06-06 23:30:00|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|28
1654558500000|2022-06-06 23:35:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|12
1654558800000|2022-06-06 23:40:00|14.54|14.34|14.57|14.37|14.57|14.37|14.53|14.33|18
1654559100000|2022-06-06 23:45:00|14.58|14.38|14.59|14.39|14.6|14.4|14.58|14.38|20
1654559400000|2022-06-06 23:50:00|14.58|14.38|14.58|14.38|14.59|14.39|14.53|14.33|31
1654559700000|2022-06-06 23:55:00|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|14
1654560000000|2022-06-07 00:00:00|14.59|14.39|14.49|14.29|14.6|14.4|14.49|14.29|73
1654560300000|2022-06-07 00:05:00|14.48|14.28|14.53|14.33|14.58|14.38|14.48|14.28|57
1654560600000|2022-06-07 00:10:00|14.54|14.34|14.5|14.3|14.58|14.38|14.48|14.28|51
1654560900000|2022-06-07 00:15:00|14.49|14.29|14.51|14.31|14.57|14.37|14.48|14.28|56
1654561200000|2022-06-07 00:20:00|14.52|14.32|14.23|14.03|14.52|14.32|14.22|14.02|180
1654561500000|2022-06-07 00:25:00|14.22|14.02|14.2|14|14.25|14.05|14.16|13.96|131
1654561800000|2022-06-07 00:30:00|14.19|13.99|14.07|13.87|14.21|14.01|14.03|13.83|140
1654562100000|2022-06-07 00:35:00|14.06|13.86|14.04|13.84|14.08|13.88|13.97|13.77|185
1654562400000|2022-06-07 00:40:00|14.05|13.85|14.03|13.83|14.09|13.89|14.01|13.81|139
1654562700000|2022-06-07 00:45:00|14.02|13.82|13.98|13.78|14.07|13.87|13.98|13.78|79
1654563000000|2022-06-07 00:50:00|13.99|13.79|14.01|13.81|14.04|13.84|13.94|13.74|55
1654563300000|2022-06-07 00:55:00|14|13.8|13.94|13.74|14|13.8|13.93|13.73|49
1654563600000|2022-06-07 01:00:00|13.93|13.73|13.89|13.69|13.93|13.73|13.82|13.62|90
1654563900000|2022-06-07 01:05:00|13.88|13.68|13.9|13.7|13.91|13.71|13.84|13.64|42
1654564200000|2022-06-07 01:10:00|13.88|13.68|13.87|13.67|13.88|13.68|13.82|13.62|56
1654564500000|2022-06-07 01:15:00|13.86|13.66|13.84|13.64|13.86|13.66|13.81|13.61|35
1654564800000|2022-06-07 01:20:00|13.83|13.63|13.81|13.61|13.83|13.63|13.78|13.58|65
1654565100000|2022-06-07 01:25:00|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|71
1654565400000|2022-06-07 01:30:00|13.77|13.57|13.81|13.61|13.82|13.62|13.77|13.57|67
1654565700000|2022-06-07 01:35:00|13.8|13.6|13.79|13.59|13.81|13.61|13.77|13.57|40
1654566000000|2022-06-07 01:40:00|13.78|13.58|13.78|13.58|13.81|13.61|13.77|13.57|61
1654566300000|2022-06-07 01:45:00|13.77|13.57|13.7|13.5|13.78|13.58|13.68|13.48|36
1654566600000|2022-06-07 01:50:00|13.69|13.49|13.57|13.37|13.7|13.5|13.56|13.36|110
1654566900000|2022-06-07 01:55:00|13.54|13.34|13.66|13.46|13.69|13.49|13.54|13.34|55
1654567200000|2022-06-07 02:00:00|13.65|13.45|13.61|13.41|13.65|13.45|13.58|13.38|69
1654567500000|2022-06-07 02:05:00|13.6|13.4|13.57|13.37|13.61|13.41|13.55|13.35|55
1654567800000|2022-06-07 02:10:00|13.56|13.36|13.58|13.38|13.62|13.42|13.56|13.36|33
1654568100000|2022-06-07 02:15:00|13.59|13.39|13.58|13.38|13.63|13.43|13.55|13.35|46
1654568400000|2022-06-07 02:20:00|13.59|13.39|13.59|13.39|13.61|13.41|13.56|13.36|57
1654568700000|2022-06-07 02:25:00|13.58|13.38|13.56|13.36|13.61|13.41|13.55|13.35|65
1654569000000|2022-06-07 02:30:00|13.57|13.37|13.59|13.39|13.61|13.41|13.55|13.35|49
1654569300000|2022-06-07 02:35:00|13.58|13.38|13.67|13.47|13.69|13.49|13.58|13.38|50
1654569600000|2022-06-07 02:40:00|13.68|13.48|13.65|13.45|13.69|13.49|13.65|13.45|38
1654569900000|2022-06-07 02:45:00|13.66|13.46|13.73|13.53|13.73|13.53|13.65|13.45|56
1654570200000|2022-06-07 02:50:00|13.72|13.52|13.73|13.53|13.73|13.53|13.71|13.51|34
1654570500000|2022-06-07 02:55:00|13.72|13.52|13.74|13.54|13.75|13.55|13.71|13.51|33
1654570800000|2022-06-07 03:00:00|13.73|13.53|13.72|13.52|13.73|13.53|13.68|13.48|48
1654571100000|2022-06-07 03:05:00|13.71|13.51|13.72|13.52|13.74|13.54|13.68|13.48|57
1654571400000|2022-06-07 03:10:00|13.71|13.51|13.76|13.56|13.77|13.57|13.69|13.49|58
1654571700000|2022-06-07 03:15:00|13.77|13.57|13.77|13.57|13.77|13.57|13.73|13.53|41
1654572000000|2022-06-07 03:20:00|13.76|13.56|13.78|13.58|13.78|13.58|13.75|13.55|23
1654572300000|2022-06-07 03:25:00|13.77|13.57|13.78|13.58|13.8|13.6|13.77|13.57|46
1654572600000|2022-06-07 03:30:00|13.77|13.57|13.79|13.59|13.81|13.61|13.76|13.56|25
1654572900000|2022-06-07 03:35:00|13.78|13.58|13.79|13.59|13.8|13.6|13.77|13.57|56
1654573200000|2022-06-07 03:40:00|13.78|13.58|13.79|13.59|13.8|13.6|13.76|13.56|36
1654573500000|2022-06-07 03:45:00|13.78|13.58|13.77|13.57|13.8|13.6|13.75|13.55|36
1654573800000|2022-06-07 03:50:00|13.76|13.56|13.77|13.57|13.78|13.58|13.75|13.55|38
1654574100000|2022-06-07 03:55:00|13.76|13.56|13.74|13.54|13.78|13.58|13.74|13.54|25
1654574400000|2022-06-07 04:00:00|13.73|13.53|13.71|13.51|13.77|13.57|13.69|13.49|38
1654574700000|2022-06-07 04:05:00|13.7|13.5|13.72|13.52|13.73|13.53|13.69|13.49|33
1654575000000|2022-06-07 04:10:00|13.71|13.51|13.69|13.49|13.72|13.52|13.68|13.48|45
1654575300000|2022-06-07 04:15:00|13.68|13.48|13.72|13.52|13.73|13.53|13.68|13.48|23
1654575600000|2022-06-07 04:20:00|13.71|13.51|13.72|13.52|13.72|13.52|13.68|13.48|16
1654575900000|2022-06-07 04:25:00|13.71|13.51|13.74|13.54|13.75|13.55|13.71|13.51|30
1654576200000|2022-06-07 04:30:00|13.75|13.55|13.72|13.52|13.75|13.55|13.7|13.5|32
1654576500000|2022-06-07 04:35:00|13.73|13.53|13.71|13.51|13.74|13.54|13.7|13.5|25
1654576800000|2022-06-07 04:40:00|13.7|13.5|13.72|13.52|13.72|13.52|13.7|13.5|29
1654577100000|2022-06-07 04:45:00|13.71|13.51|13.76|13.56|13.76|13.56|13.71|13.51|24
1654577400000|2022-06-07 04:50:00|13.75|13.55|13.75|13.55|13.76|13.56|13.75|13.55|29
1654577700000|2022-06-07 04:55:00|13.76|13.56|13.74|13.54|13.77|13.57|13.74|13.54|25
1654578000000|2022-06-07 05:00:00|13.73|13.53|13.75|13.55|13.76|13.56|13.73|13.53|11
1654578300000|2022-06-07 05:05:00|13.74|13.54|13.76|13.56|13.77|13.57|13.73|13.53|17
1654578600000|2022-06-07 05:10:00|13.77|13.57|13.71|13.51|13.77|13.57|13.7|13.5|42
1654578900000|2022-06-07 05:15:00|13.7|13.5|13.73|13.53|13.73|13.53|13.69|13.49|38
1654579200000|2022-06-07 05:20:00|13.74|13.54|13.69|13.49|13.75|13.55|13.68|13.48|34
1654579500000|2022-06-07 05:25:00|13.68|13.48|13.65|13.45|13.69|13.49|13.64|13.44|32
1654579800000|2022-06-07 05:30:00|13.66|13.46|13.71|13.51|13.71|13.51|13.66|13.46|36
1654580100000|2022-06-07 05:35:00|13.72|13.52|13.71|13.51|13.72|13.52|13.69|13.49|18
1654580400000|2022-06-07 05:40:00|13.72|13.52|13.72|13.52|13.74|13.54|13.71|13.51|19
1654580700000|2022-06-07 05:45:00|13.71|13.51|13.73|13.53|13.73|13.53|13.69|13.49|19
1654581000000|2022-06-07 05:50:00|13.74|13.54|13.77|13.57|13.79|13.59|13.74|13.54|32
1654581300000|2022-06-07 05:55:00|13.76|13.56|13.73|13.53|13.77|13.57|13.73|13.53|24
1654581600000|2022-06-07 06:00:00|13.74|13.54|13.77|13.57|13.8|13.6|13.72|13.52|56
1654581900000|2022-06-07 06:05:00|13.78|13.58|13.78|13.58|13.78|13.58|13.76|13.56|15
1654582200000|2022-06-07 06:10:00|13.79|13.59|13.79|13.59|13.81|13.61|13.78|13.58|11
1654582500000|2022-06-07 06:15:00|13.78|13.58|13.78|13.58|13.79|13.59|13.77|13.57|25
1654582800000|2022-06-07 06:20:00|13.77|13.57|13.79|13.59|13.8|13.6|13.77|13.57|55
1654583100000|2022-06-07 06:25:00|13.8|13.6|13.81|13.61|13.81|13.61|13.79|13.59|10
1654583400000|2022-06-07 06:30:00|13.8|13.6|13.77|13.57|13.81|13.61|13.77|13.57|20
1654583700000|2022-06-07 06:35:00|13.78|13.58|13.8|13.6|13.8|13.6|13.78|13.58|7
1654584000000|2022-06-07 06:40:00|13.81|13.61|13.82|13.62|13.84|13.64|13.81|13.61|29
1654584300000|2022-06-07 06:45:00|13.81|13.61|13.86|13.66|13.87|13.67|13.81|13.61|39
1654584600000|2022-06-07 06:50:00|13.85|13.65|13.84|13.64|13.86|13.66|13.83|13.63|20
1654584900000|2022-06-07 06:55:00|13.83|13.63|13.84|13.64|13.87|13.67|13.82|13.62|24
1654585200000|2022-06-07 07:00:00|13.83|13.63|13.86|13.66|13.87|13.67|13.83|13.63|12
1654585500000|2022-06-07 07:05:00|13.85|13.65|13.85|13.65|13.86|13.66|13.83|13.63|33
1654585800000|2022-06-07 07:10:00|13.84|13.64|13.87|13.67|13.87|13.67|13.84|13.64|14
1654586100000|2022-06-07 07:15:00|13.86|13.66|13.84|13.64|13.87|13.67|13.84|13.64|27
1654586400000|2022-06-07 07:20:00|13.85|13.65|13.84|13.64|13.85|13.65|13.82|13.62|16
1654586700000|2022-06-07 07:25:00|13.83|13.63|13.85|13.65|13.85|13.65|13.81|13.61|41
1654587000000|2022-06-07 07:30:00|13.86|13.66|13.85|13.65|13.87|13.67|13.85|13.65|34
1654587300000|2022-06-07 07:35:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|13
1654587600000|2022-06-07 07:40:00|13.85|13.65|13.86|13.66|13.88|13.68|13.85|13.65|28
1654587900000|2022-06-07 07:45:00|13.87|13.67|13.84|13.64|13.87|13.67|13.84|13.64|18
1654588200000|2022-06-07 07:50:00|13.85|13.65|13.85|13.65|13.85|13.65|13.84|13.64|5
1654588500000|2022-06-07 07:55:00|13.86|13.66|13.86|13.66|13.86|13.66|13.85|13.65|13
1654588800000|2022-06-07 08:00:00|13.85|13.65|13.88|13.68|13.9|13.7|13.83|13.63|37
1654589100000|2022-06-07 08:05:00|13.87|13.67|13.9|13.7|13.91|13.71|13.87|13.67|20
1654589400000|2022-06-07 08:10:00|13.89|13.69|13.91|13.71|13.93|13.73|13.89|13.69|25
1654589700000|2022-06-07 08:15:00|13.92|13.72|13.92|13.72|13.93|13.73|13.91|13.71|9
1654590000000|2022-06-07 08:20:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|5
1654590300000|2022-06-07 08:25:00|13.92|13.72|13.91|13.71|13.92|13.72|13.91|13.71|8
1654590600000|2022-06-07 08:30:00|13.92|13.72|13.9|13.7|13.92|13.72|13.9|13.7|15
1654590900000|2022-06-07 08:35:00|13.91|13.71|13.93|13.73|13.95|13.75|13.91|13.71|33
1654591200000|2022-06-07 08:40:00|13.94|13.74|13.94|13.74|13.96|13.76|13.93|13.73|51
1654591500000|2022-06-07 08:45:00|13.95|13.75|13.93|13.73|13.95|13.75|13.92|13.72|37
1654591800000|2022-06-07 08:50:00|13.94|13.74|13.93|13.73|13.94|13.74|13.92|13.72|12
1654592100000|2022-06-07 08:55:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|13
1654592400000|2022-06-07 09:00:00|13.95|13.75|13.91|13.71|13.95|13.75|13.91|13.71|29
1654592700000|2022-06-07 09:05:00|13.92|13.72|13.93|13.73|13.94|13.74|13.91|13.71|20
1654593000000|2022-06-07 09:10:00|13.92|13.72|13.9|13.7|13.92|13.72|13.88|13.68|23
1654593300000|2022-06-07 09:15:00|13.89|13.69|13.92|13.72|13.93|13.73|13.88|13.68|40
1654593600000|2022-06-07 09:20:00|13.93|13.73|13.92|13.72|13.94|13.74|13.91|13.71|12
1654593900000|2022-06-07 09:25:00|13.93|13.73|13.9|13.7|13.94|13.74|13.9|13.7|28
1654594200000|2022-06-07 09:30:00|13.91|13.71|13.94|13.74|13.96|13.76|13.91|13.71|28
1654594500000|2022-06-07 09:35:00|13.93|13.73|13.93|13.73|13.94|13.74|13.91|13.71|23
1654594800000|2022-06-07 09:40:00|13.92|13.72|13.92|13.72|13.95|13.75|13.91|13.71|19
1654595100000|2022-06-07 09:45:00|13.93|13.73|13.94|13.74|13.95|13.75|13.92|13.72|12
1654595400000|2022-06-07 09:50:00|13.93|13.73|13.94|13.74|13.94|13.74|13.92|13.72|14
1654595700000|2022-06-07 09:55:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|8
1654596000000|2022-06-07 10:00:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|26
1654596300000|2022-06-07 10:05:00|13.93|13.73|13.95|13.75|13.97|13.77|13.92|13.72|19
1654596900000|2022-06-07 10:15:00|13.96|13.76|13.93|13.73|13.98|13.78|13.93|13.73|38
1654597200000|2022-06-07 10:20:00|13.94|13.74|13.94|13.74|13.94|13.74|13.92|13.72|25
1654597500000|2022-06-07 10:25:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|14
1654597800000|2022-06-07 10:30:00|13.95|13.75|13.96|13.76|13.96|13.76|13.94|13.74|8
1654598100000|2022-06-07 10:35:00|13.95|13.75|13.96|13.76|13.96|13.76|13.95|13.75|14
1654598400000|2022-06-07 10:40:00|13.97|13.77|13.94|13.74|13.97|13.77|13.94|13.74|11
1654598700000|2022-06-07 10:45:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|18
1654599000000|2022-06-07 10:50:00|13.95|13.75|13.93|13.73|13.95|13.75|13.93|13.73|29
1654599300000|2022-06-07 10:55:00|13.95|13.75|13.91|13.71|13.95|13.75|13.91|13.71|41
1654599600000|2022-06-07 11:00:00|13.92|13.72|13.82|13.62|13.94|13.74|13.8|13.6|67
1654599900000|2022-06-07 11:05:00|13.81|13.61|13.86|13.66|13.89|13.69|13.81|13.61|56
1654600200000|2022-06-07 11:10:00|13.85|13.65|13.8|13.6|13.86|13.66|13.78|13.58|56
1654600500000|2022-06-07 11:15:00|13.79|13.59|13.83|13.63|13.84|13.64|13.78|13.58|37
1654600800000|2022-06-07 11:20:00|13.82|13.62|13.81|13.61|13.82|13.62|13.78|13.58|36
1654601100000|2022-06-07 11:25:00|13.8|13.6|13.82|13.62|13.83|13.63|13.78|13.58|25
1654601400000|2022-06-07 11:30:00|13.81|13.61|13.81|13.61|13.83|13.63|13.8|13.6|27
1654601700000|2022-06-07 11:35:00|13.82|13.62|13.79|13.59|13.82|13.62|13.77|13.57|28
1654602000000|2022-06-07 11:40:00|13.78|13.58|13.79|13.59|13.8|13.6|13.78|13.58|16
1654602300000|2022-06-07 11:45:00|13.78|13.58|13.8|13.6|13.81|13.61|13.78|13.58|23
1654602600000|2022-06-07 11:50:00|13.79|13.59|13.78|13.58|13.8|13.6|13.77|13.57|38
1654602900000|2022-06-07 11:55:00|13.79|13.59|13.79|13.59|13.8|13.6|13.77|13.57|31
1654603200000|2022-06-07 12:00:00|13.78|13.58|13.77|13.57|13.79|13.59|13.76|13.56|12
1654603500000|2022-06-07 12:05:00|13.78|13.58|13.74|13.54|13.78|13.58|13.74|13.54|36
1654603800000|2022-06-07 12:10:00|13.75|13.55|13.72|13.52|13.75|13.55|13.71|13.51|38
1654604100000|2022-06-07 12:15:00|13.71|13.51|13.7|13.5|13.73|13.53|13.7|13.5|36
1654604400000|2022-06-07 12:20:00|13.69|13.49|13.67|13.47|13.72|13.52|13.67|13.47|45
1654604700000|2022-06-07 12:25:00|13.68|13.48|13.66|13.46|13.68|13.48|13.65|13.45|35
1654605000000|2022-06-07 12:30:00|13.67|13.47|13.71|13.51|13.71|13.51|13.67|13.47|19
1654605300000|2022-06-07 12:35:00|13.7|13.5|13.73|13.53|13.75|13.55|13.7|13.5|32
1654605600000|2022-06-07 12:40:00|13.72|13.52|13.73|13.53|13.74|13.54|13.71|13.51|20
1654605900000|2022-06-07 12:45:00|13.74|13.54|13.71|13.51|13.74|13.54|13.71|13.51|28
1654606200000|2022-06-07 12:50:00|13.72|13.52|13.73|13.53|13.73|13.53|13.7|13.5|30
1654606500000|2022-06-07 12:55:00|13.74|13.54|13.73|13.53|13.76|13.56|13.73|13.53|31
1654606800000|2022-06-07 13:00:00|13.74|13.54|13.73|13.53|13.74|13.54|13.71|13.51|46
1654607100000|2022-06-07 13:05:00|13.74|13.54|13.75|13.55|13.75|13.55|13.73|13.53|18
1654607400000|2022-06-07 13:10:00|13.76|13.56|13.72|13.52|13.77|13.57|13.7|13.5|19
1654607700000|2022-06-07 13:15:00|13.71|13.51|13.73|13.53|13.73|13.53|13.71|13.51|17
1654608000000|2022-06-07 13:20:00|13.74|13.54|13.75|13.55|13.75|13.55|13.73|13.53|30
1654608300000|2022-06-07 13:25:00|13.76|13.56|13.77|13.57|13.78|13.58|13.74|13.54|40
1654608600000|2022-06-07 13:30:00|13.76|13.56|13.78|13.58|13.81|13.61|13.71|13.51|70
1654608900000|2022-06-07 13:35:00|13.79|13.59|13.81|13.61|13.81|13.61|13.77|13.57|83
1654609200000|2022-06-07 13:40:00|13.8|13.6|13.84|13.64|13.85|13.65|13.8|13.6|109
1654609500000|2022-06-07 13:45:00|13.85|13.65|13.85|13.65|13.86|13.66|13.83|13.63|57
1654609800000|2022-06-07 13:50:00|13.86|13.66|13.84|13.64|13.89|13.69|13.83|13.63|85
1654610100000|2022-06-07 13:55:00|13.85|13.65|13.85|13.65|13.87|13.67|13.84|13.64|31
1654610400000|2022-06-07 14:00:00|13.84|13.64|13.87|13.67|13.87|13.67|13.81|13.61|70
1654610700000|2022-06-07 14:05:00|13.88|13.68|13.85|13.65|13.89|13.69|13.85|13.65|30
1654611000000|2022-06-07 14:10:00|13.84|13.64|13.86|13.66|13.87|13.67|13.83|13.63|39
1654611300000|2022-06-07 14:15:00|13.85|13.65|13.87|13.67|13.89|13.69|13.85|13.65|51
1654611600000|2022-06-07 14:20:00|13.86|13.66|13.9|13.7|13.91|13.71|13.86|13.66|31
1654611900000|2022-06-07 14:25:00|13.91|13.71|13.94|13.74|13.94|13.74|13.89|13.69|28
1654612200000|2022-06-07 14:30:00|13.93|13.73|13.98|13.78|13.98|13.78|13.93|13.73|46
1654612500000|2022-06-07 14:35:00|13.97|13.77|13.98|13.78|13.99|13.79|13.96|13.76|70
1654612800000|2022-06-07 14:40:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|65
1654613100000|2022-06-07 14:45:00|13.96|13.76|13.98|13.78|13.99|13.79|13.96|13.76|49
1654613400000|2022-06-07 14:50:00|13.97|13.77|13.96|13.76|13.97|13.77|13.92|13.72|66
1654613700000|2022-06-07 14:55:00|13.95|13.75|13.92|13.72|13.96|13.76|13.91|13.71|84
1654614000000|2022-06-07 15:00:00|13.93|13.73|13.92|13.72|13.96|13.76|13.91|13.71|70
1654614300000|2022-06-07 15:05:00|13.93|13.73|13.94|13.74|13.95|13.75|13.89|13.69|40
1654614600000|2022-06-07 15:10:00|13.93|13.73|13.95|13.75|13.97|13.77|13.93|13.73|67
1654614900000|2022-06-07 15:15:00|13.96|13.76|13.94|13.74|13.98|13.78|13.93|13.73|53
1654615200000|2022-06-07 15:20:00|13.93|13.73|13.91|13.71|13.94|13.74|13.89|13.69|63
1654615500000|2022-06-07 15:25:00|13.9|13.7|13.86|13.66|13.92|13.72|13.85|13.65|73
1654615800000|2022-06-07 15:30:00|13.85|13.65|13.88|13.68|13.88|13.68|13.85|13.65|38
1654616100000|2022-06-07 15:35:00|13.87|13.67|13.88|13.68|13.88|13.68|13.85|13.65|58
1654616400000|2022-06-07 15:40:00|13.89|13.69|13.87|13.67|13.89|13.69|13.86|13.66|59
1654616700000|2022-06-07 15:45:00|13.86|13.66|13.84|13.64|13.89|13.69|13.84|13.64|59
1654617000000|2022-06-07 15:50:00|13.83|13.63|13.87|13.67|13.88|13.68|13.83|13.63|31
1654617300000|2022-06-07 15:55:00|13.86|13.66|13.87|13.67|13.9|13.7|13.86|13.66|42
1654617600000|2022-06-07 16:00:00|13.88|13.68|13.86|13.66|13.9|13.7|13.86|13.66|45
1654617900000|2022-06-07 16:05:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|42
1654618200000|2022-06-07 16:10:00|13.89|13.69|13.89|13.69|13.9|13.7|13.87|13.67|41
1654618500000|2022-06-07 16:15:00|13.88|13.68|13.87|13.67|13.89|13.69|13.85|13.65|54
1654618800000|2022-06-07 16:20:00|13.88|13.68|13.89|13.69|13.89|13.69|13.86|13.66|58
1654619100000|2022-06-07 16:25:00|13.88|13.68|13.88|13.68|13.9|13.7|13.87|13.67|37
1654619400000|2022-06-07 16:30:00|13.89|13.69|13.93|13.73|13.94|13.74|13.87|13.67|39
1654619700000|2022-06-07 16:35:00|13.92|13.72|13.93|13.73|13.94|13.74|13.92|13.72|26
1654620000000|2022-06-07 16:40:00|13.94|13.74|13.95|13.75|13.98|13.78|13.93|13.73|54
1654620300000|2022-06-07 16:45:00|13.96|13.76|13.96|13.76|13.98|13.78|13.96|13.76|47
1654620600000|2022-06-07 16:50:00|13.97|13.77|13.95|13.75|13.97|13.77|13.93|13.73|45
1654620900000|2022-06-07 16:55:00|13.94|13.74|13.93|13.73|13.96|13.76|13.93|13.73|36
1654621200000|2022-06-07 17:00:00|13.94|13.74|13.95|13.75|13.96|13.76|13.92|13.72|36
1654621500000|2022-06-07 17:05:00|13.94|13.74|13.94|13.74|13.96|13.76|13.93|13.73|29
1654621800000|2022-06-07 17:10:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|38
1654622100000|2022-06-07 17:15:00|13.97|13.77|13.94|13.74|13.99|13.79|13.94|13.74|35
1654622400000|2022-06-07 17:20:00|13.93|13.73|13.93|13.73|13.97|13.77|13.92|13.72|33
1654622700000|2022-06-07 17:25:00|13.92|13.72|13.96|13.76|13.97|13.77|13.92|13.72|35
1654623000000|2022-06-07 17:30:00|13.95|13.75|13.93|13.73|13.97|13.77|13.92|13.72|25
1654623300000|2022-06-07 17:35:00|13.94|13.74|13.96|13.76|13.96|13.76|13.93|13.73|35
1654623600000|2022-06-07 17:40:00|13.95|13.75|13.96|13.76|13.96|13.76|13.94|13.74|22
1654623900000|2022-06-07 17:45:00|13.95|13.75|13.94|13.74|13.96|13.76|13.94|13.74|40
1654624200000|2022-06-07 17:50:00|13.93|13.73|13.95|13.75|13.97|13.77|13.93|13.73|43
1654624500000|2022-06-07 17:55:00|13.94|13.74|13.95|13.75|13.95|13.75|13.93|13.73|54
1654624800000|2022-06-07 18:00:00|13.96|13.76|13.94|13.74|13.96|13.76|13.93|13.73|37
1654625100000|2022-06-07 18:05:00|13.95|13.75|14|13.8|14|13.8|13.94|13.74|40
1654625400000|2022-06-07 18:10:00|14.01|13.81|14.06|13.86|14.07|13.87|14.01|13.81|33
1654625700000|2022-06-07 18:15:00|14.07|13.87|14.04|13.84|14.07|13.87|14.02|13.82|50
1654626000000|2022-06-07 18:20:00|14.05|13.85|14.05|13.85|14.06|13.86|14.02|13.82|45
1654626300000|2022-06-07 18:25:00|14.04|13.84|14.06|13.86|14.07|13.87|14.03|13.83|53
1654626600000|2022-06-07 18:30:00|14.07|13.87|14.08|13.88|14.1|13.9|14.05|13.85|64
1654626900000|2022-06-07 18:35:00|14.09|13.89|14.09|13.89|14.1|13.9|14.07|13.87|65
1654627200000|2022-06-07 18:40:00|14.08|13.88|14.07|13.87|14.1|13.9|14.06|13.86|94
1654627500000|2022-06-07 18:45:00|14.08|13.88|14.07|13.87|14.09|13.89|14.06|13.86|44
1654627800000|2022-06-07 18:50:00|14.06|13.86|14.06|13.86|14.1|13.9|14.06|13.86|53
1654628100000|2022-06-07 18:55:00|14.07|13.87|14.05|13.85|14.07|13.87|14.05|13.85|37
1654628400000|2022-06-07 19:00:00|14.06|13.86|14.08|13.88|14.1|13.9|14.05|13.85|45
1654628700000|2022-06-07 19:05:00|14.07|13.87|14.1|13.9|14.11|13.91|14.07|13.87|48
1654629000000|2022-06-07 19:10:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|53
1654629300000|2022-06-07 19:15:00|14.12|13.92|14.12|13.92|14.12|13.92|14.1|13.9|31
1654629600000|2022-06-07 19:20:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|56
1654629900000|2022-06-07 19:25:00|14.11|13.91|14.1|13.9|14.12|13.92|14.08|13.88|50
1654630200000|2022-06-07 19:30:00|14.11|13.91|14.15|13.95|14.17|13.97|14.1|13.9|79
1654630500000|2022-06-07 19:35:00|14.14|13.94|14.2|14|14.2|14|14.14|13.94|61
1654630800000|2022-06-07 19:40:00|14.19|13.99|14.24|14.04|14.25|14.05|14.18|13.98|116
1654631100000|2022-06-07 19:45:00|14.23|14.03|14.33|14.13|14.34|14.14|14.22|14.02|79
1654631400000|2022-06-07 19:50:00|14.32|14.12|14.3|14.1|14.34|14.14|14.27|14.07|105
1654631700000|2022-06-07 19:55:00|14.29|14.09|14.29|14.09|14.3|14.1|14.24|14.04|99
1654632000000|2022-06-07 20:00:00|14.3|14.1|14.39|14.19|14.41|14.21|14.3|14.1|69
1654632300000|2022-06-07 20:05:00|14.4|14.2|14.43|14.23|14.47|14.27|14.4|14.2|100
1654632600000|2022-06-07 20:10:00|14.42|14.22|14.46|14.26|14.48|14.28|14.37|14.17|138
1654632900000|2022-06-07 20:15:00|14.47|14.27|14.49|14.29|14.53|14.33|14.47|14.27|93
1654633200000|2022-06-07 20:20:00|14.48|14.28|14.57|14.37|14.57|14.37|14.48|14.28|100
1654633500000|2022-06-07 20:25:00|14.58|14.38|14.53|14.33|14.61|14.41|14.52|14.32|108
1654633800000|2022-06-07 20:30:00|14.54|14.34|14.55|14.35|14.55|14.35|14.51|14.31|78
1654634100000|2022-06-07 20:35:00|14.56|14.36|14.53|14.33|14.58|14.38|14.52|14.32|90
1654634400000|2022-06-07 20:40:00|14.54|14.34|14.58|14.38|14.61|14.41|14.52|14.32|92
1654634700000|2022-06-07 20:45:00|14.59|14.39|14.55|14.35|14.63|14.43|14.54|14.34|67
1654635000000|2022-06-07 20:50:00|14.56|14.36|14.58|14.38|14.6|14.4|14.56|14.36|43
1654635300000|2022-06-07 20:55:00|14.59|14.39|14.55|14.35|14.6|14.4|14.55|14.35|31
1654635600000|2022-06-07 21:00:00|14.56|14.36|14.57|14.37|14.58|14.38|14.55|14.35|42
1654635900000|2022-06-07 21:05:00|14.58|14.38|14.6|14.4|14.61|14.41|14.57|14.37|29
1654636200000|2022-06-07 21:10:00|14.61|14.41|14.56|14.36|14.62|14.42|14.56|14.36|34
1654636500000|2022-06-07 21:15:00|14.57|14.37|14.58|14.38|14.6|14.4|14.57|14.37|36
1654636800000|2022-06-07 21:20:00|14.57|14.37|14.58|14.38|14.59|14.39|14.57|14.37|8
1654637100000|2022-06-07 21:25:00|14.57|14.37|14.52|14.32|14.58|14.38|14.52|14.32|36
1654637400000|2022-06-07 21:30:00|14.51|14.31|14.55|14.35|14.55|14.35|14.5|14.3|17
1654637700000|2022-06-07 21:35:00|14.54|14.34|14.53|14.33|14.54|14.34|14.51|14.31|12
1654638000000|2022-06-07 21:40:00|14.52|14.32|14.48|14.28|14.53|14.33|14.48|14.28|15
1654638300000|2022-06-07 21:45:00|14.47|14.27|14.42|14.22|14.48|14.28|14.42|14.22|14
1654638600000|2022-06-07 21:50:00|14.43|14.23|14.45|14.25|14.45|14.25|14.41|14.21|17
1654638900000|2022-06-07 21:55:00|14.44|14.24|14.41|14.21|14.44|14.24|14.41|14.21|20
1654639200000|2022-06-07 22:00:00|14.42|14.22|14.36|14.16|14.44|14.24|14.35|14.15|43
1654639500000|2022-06-07 22:05:00|14.37|14.17|14.37|14.17|14.39|14.19|14.33|14.13|45
1654639800000|2022-06-07 22:10:00|14.38|14.18|14.38|14.18|14.39|14.19|14.35|14.15|19
1654640100000|2022-06-07 22:15:00|14.39|14.19|14.34|14.14|14.4|14.2|14.33|14.13|28
1654640400000|2022-06-07 22:20:00|14.35|14.15|14.33|14.13|14.36|14.16|14.33|14.13|27
1654640700000|2022-06-07 22:25:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|24
1654641000000|2022-06-07 22:30:00|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|8
1654641300000|2022-06-07 22:35:00|14.32|14.12|14.29|14.09|14.32|14.12|14.29|14.09|14
1654641600000|2022-06-07 22:40:00|14.28|14.08|14.2|14|14.28|14.08|14.18|13.98|51
1654641900000|2022-06-07 22:45:00|14.19|13.99|13.99|13.79|14.2|14|13.98|13.78|125
1654642200000|2022-06-07 22:50:00|13.98|13.78|14.19|13.99|14.19|13.99|13.98|13.78|108
1654642500000|2022-06-07 22:55:00|14.2|14|14.18|13.98|14.24|14.04|14.13|13.93|202
1654642800000|2022-06-07 23:00:00|14.19|13.99|14.12|13.92|14.19|13.99|14.08|13.88|146
1654643100000|2022-06-07 23:05:00|14.13|13.93|14.16|13.96|14.16|13.96|14.1|13.9|138
1654643400000|2022-06-07 23:10:00|14.15|13.95|14.2|14|14.21|14.01|14.15|13.95|94
1654643700000|2022-06-07 23:15:00|14.19|13.99|14.13|13.93|14.21|14.01|14.11|13.91|135
1654644000000|2022-06-07 23:20:00|14.12|13.92|14.21|14.01|14.22|14.02|14.12|13.92|88
1654644300000|2022-06-07 23:25:00|14.2|14|14.17|13.97|14.21|14.01|14.17|13.97|92
1654644600000|2022-06-07 23:30:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|67
1654644900000|2022-06-07 23:35:00|14.19|13.99|14.19|13.99|14.23|14.03|14.18|13.98|89
1654645200000|2022-06-07 23:40:00|14.18|13.98|14.23|14.03|14.25|14.05|14.18|13.98|82
1654645500000|2022-06-07 23:45:00|14.22|14.02|14.18|13.98|14.24|14.04|14.18|13.98|37
1654645800000|2022-06-07 23:50:00|14.17|13.97|14.14|13.94|14.18|13.98|14.14|13.94|64
1654646100000|2022-06-07 23:55:00|14.13|13.93|14.13|13.93|14.15|13.95|14.11|13.91|63
1654646400000|2022-06-08 00:00:00|14.14|13.94|14.16|13.96|14.18|13.98|14.11|13.91|73
1654646700000|2022-06-08 00:05:00|14.15|13.95|14.16|13.96|14.17|13.97|14.11|13.91|88
1654647000000|2022-06-08 00:10:00|14.17|13.97|14.22|14.02|14.22|14.02|14.15|13.95|82
1654647300000|2022-06-08 00:15:00|14.23|14.03|14.17|13.97|14.23|14.03|14.16|13.96|85
1654647600000|2022-06-08 00:20:00|14.16|13.96|14.21|14.01|14.23|14.03|14.15|13.95|58
1654647900000|2022-06-08 00:25:00|14.22|14.02|14.24|14.04|14.25|14.05|14.21|14.01|51
1654648200000|2022-06-08 00:30:00|14.25|14.05|14.26|14.06|14.27|14.07|14.24|14.04|40
1654648500000|2022-06-08 00:35:00|14.25|14.05|14.25|14.05|14.27|14.07|14.23|14.03|45
1654648800000|2022-06-08 00:40:00|14.24|14.04|14.26|14.06|14.29|14.09|14.24|14.04|41
1654649100000|2022-06-08 00:45:00|14.25|14.05|14.25|14.05|14.29|14.09|14.24|14.04|69
1654649400000|2022-06-08 00:50:00|14.26|14.06|14.27|14.07|14.28|14.08|14.25|14.05|40
1654649700000|2022-06-08 00:55:00|14.26|14.06|14.23|14.03|14.27|14.07|14.22|14.02|40
1654650000000|2022-06-08 01:00:00|14.22|14.02|14.17|13.97|14.23|14.03|14.16|13.96|60
1654650300000|2022-06-08 01:05:00|14.16|13.96|14.09|13.89|14.17|13.97|14.05|13.85|108
1654650600000|2022-06-08 01:10:00|14.1|13.9|14.09|13.89|14.13|13.93|14.08|13.88|98
1654650900000|2022-06-08 01:15:00|14.08|13.88|14.09|13.89|14.13|13.93|14.07|13.87|104
1654651200000|2022-06-08 01:20:00|14.08|13.88|14.11|13.91|14.12|13.92|14.06|13.86|84
1654651500000|2022-06-08 01:25:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|46
1654651800000|2022-06-08 01:30:00|14.1|13.9|14.11|13.91|14.16|13.96|14.09|13.89|70
1654652100000|2022-06-08 01:35:00|14.12|13.92|14.16|13.96|14.16|13.96|14.09|13.89|45
1654652400000|2022-06-08 01:40:00|14.17|13.97|14.25|14.05|14.26|14.06|14.17|13.97|59
1654652700000|2022-06-08 01:45:00|14.24|14.04|14.19|13.99|14.25|14.05|14.19|13.99|34
1654653000000|2022-06-08 01:50:00|14.2|14|14.3|14.1|14.31|14.11|14.2|14|36
1654653300000|2022-06-08 01:55:00|14.29|14.09|14.29|14.09|14.31|14.11|14.29|14.09|25
1654653600000|2022-06-08 02:00:00|14.3|14.1|14.32|14.12|14.33|14.13|14.27|14.07|103
1654653900000|2022-06-08 02:05:00|14.33|14.13|14.37|14.17|14.38|14.18|14.31|14.11|130
1654654200000|2022-06-08 02:10:00|14.36|14.16|14.34|14.14|14.38|14.18|14.33|14.13|121
1654654500000|2022-06-08 02:15:00|14.35|14.15|14.29|14.09|14.35|14.15|14.28|14.08|57
1654654800000|2022-06-08 02:20:00|14.28|14.08|14.25|14.05|14.28|14.08|14.24|14.04|36
1654655100000|2022-06-08 02:25:00|14.24|14.04|14.21|14.01|14.25|14.05|14.2|14|22
1654655400000|2022-06-08 02:30:00|14.22|14.02|14.26|14.06|14.27|14.07|14.22|14.02|63
1654655700000|2022-06-08 02:35:00|14.27|14.07|14.25|14.05|14.27|14.07|14.24|14.04|41
1654656000000|2022-06-08 02:40:00|14.26|14.06|14.21|14.01|14.26|14.06|14.2|14|44
1654656300000|2022-06-08 02:45:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|15
1654656600000|2022-06-08 02:50:00|14.21|14.01|14.2|14|14.23|14.03|14.19|13.99|34
1654656900000|2022-06-08 02:55:00|14.19|13.99|14.2|14|14.23|14.03|14.18|13.98|44
1654657200000|2022-06-08 03:00:00|14.21|14.01|14.22|14.02|14.23|14.03|14.2|14|34
1654657500000|2022-06-08 03:05:00|14.21|14.01|14.19|13.99|14.22|14.02|14.18|13.98|49
1654657800000|2022-06-08 03:10:00|14.18|13.98|14.2|14|14.21|14.01|14.17|13.97|59
1654658100000|2022-06-08 03:15:00|14.19|13.99|14.07|13.87|14.19|13.99|14.05|13.85|71
1654658400000|2022-06-08 03:20:00|14.08|13.88|14.03|13.83|14.1|13.9|14.01|13.81|114
1654658700000|2022-06-08 03:25:00|14.02|13.82|13.95|13.75|14.02|13.82|13.93|13.73|178
1654659000000|2022-06-08 03:30:00|13.96|13.76|13.78|13.58|13.96|13.76|13.77|13.57|119
1654659300000|2022-06-08 03:35:00|13.79|13.59|13.79|13.59|13.83|13.63|13.77|13.57|75
1654659600000|2022-06-08 03:40:00|13.78|13.58|13.78|13.58|13.79|13.59|13.75|13.55|85
1654659900000|2022-06-08 03:45:00|13.79|13.59|13.84|13.64|13.85|13.65|13.78|13.58|70
1654660200000|2022-06-08 03:50:00|13.83|13.63|13.77|13.57|13.85|13.65|13.77|13.57|123
1654660500000|2022-06-08 03:55:00|13.78|13.58|13.79|13.59|13.81|13.61|13.76|13.56|90
1654660800000|2022-06-08 04:00:00|13.8|13.6|13.74|13.54|13.8|13.6|13.73|13.53|83
1654661100000|2022-06-08 04:05:00|13.73|13.53|13.72|13.52|13.74|13.54|13.7|13.5|70
1654661400000|2022-06-08 04:10:00|13.73|13.53|13.76|13.56|13.78|13.58|13.72|13.52|82
1654661700000|2022-06-08 04:15:00|13.75|13.55|13.75|13.55|13.8|13.6|13.73|13.53|45
1654662000000|2022-06-08 04:20:00|13.76|13.56|13.78|13.58|13.79|13.59|13.74|13.54|43
1654662300000|2022-06-08 04:25:00|13.81|13.61|13.84|13.64|13.85|13.65|13.8|13.6|64
1654662600000|2022-06-08 04:30:00|13.83|13.63|13.84|13.64|13.87|13.67|13.83|13.63|58
1654662900000|2022-06-08 04:35:00|13.83|13.63|13.87|13.67|13.88|13.68|13.83|13.63|27
1654663200000|2022-06-08 04:40:00|13.88|13.68|13.89|13.69|13.9|13.7|13.86|13.66|32
1654663500000|2022-06-08 04:45:00|13.88|13.68|13.91|13.71|13.91|13.71|13.87|13.67|46
1654663800000|2022-06-08 04:50:00|13.92|13.72|13.86|13.66|13.92|13.72|13.85|13.65|17
1654664100000|2022-06-08 04:55:00|13.87|13.67|13.84|13.64|13.9|13.7|13.83|13.63|36
1654664400000|2022-06-08 05:00:00|13.83|13.63|13.88|13.68|13.89|13.69|13.83|13.63|32
1654664700000|2022-06-08 05:05:00|13.89|13.69|13.83|13.63|13.9|13.7|13.83|13.63|49
1654665000000|2022-06-08 05:10:00|13.84|13.64|13.85|13.65|13.86|13.66|13.83|13.63|56
1654665300000|2022-06-08 05:15:00|13.84|13.64|13.87|13.67|13.89|13.69|13.84|13.64|34
1654665600000|2022-06-08 05:20:00|13.86|13.66|13.84|13.64|13.88|13.68|13.84|13.64|13
1654665900000|2022-06-08 05:25:00|13.83|13.63|13.84|13.64|13.85|13.65|13.81|13.61|62
1654666200000|2022-06-08 05:30:00|13.83|13.63|13.89|13.69|13.91|13.71|13.83|13.63|43
1654666500000|2022-06-08 05:35:00|13.88|13.68|13.95|13.75|13.96|13.76|13.88|13.68|26
1654666800000|2022-06-08 05:40:00|13.94|13.74|13.97|13.77|13.99|13.79|13.94|13.74|116
1654667100000|2022-06-08 05:45:00|13.98|13.78|13.95|13.75|13.98|13.78|13.94|13.74|36
1654667400000|2022-06-08 05:50:00|13.96|13.76|13.97|13.77|13.98|13.78|13.95|13.75|12
1654667700000|2022-06-08 05:55:00|13.96|13.76|13.97|13.77|13.98|13.78|13.95|13.75|32
1654668000000|2022-06-08 06:00:00|13.98|13.78|13.97|13.77|13.99|13.79|13.96|13.76|30
1654668300000|2022-06-08 06:05:00|13.96|13.76|13.94|13.74|13.97|13.77|13.94|13.74|41
1654668600000|2022-06-08 06:10:00|13.93|13.73|13.89|13.69|13.95|13.75|13.89|13.69|35
1654668900000|2022-06-08 06:15:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|49
1654669200000|2022-06-08 06:20:00|13.87|13.67|13.88|13.68|13.89|13.69|13.86|13.66|20
1654669500000|2022-06-08 06:25:00|13.87|13.67|13.88|13.68|13.88|13.68|13.83|13.63|59
1654669800000|2022-06-08 06:30:00|13.89|13.69|13.87|13.67|13.89|13.69|13.86|13.66|35
1654670100000|2022-06-08 06:35:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|20
1654670400000|2022-06-08 06:40:00|13.86|13.66|13.86|13.66|13.87|13.67|13.84|13.64|43
1654670700000|2022-06-08 06:45:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|26
1654671000000|2022-06-08 06:50:00|13.89|13.69|13.86|13.66|13.89|13.69|13.86|13.66|26
1654671300000|2022-06-08 06:55:00|13.87|13.67|13.9|13.7|13.9|13.7|13.87|13.67|26
1654671600000|2022-06-08 07:00:00|13.89|13.69|13.89|13.69|13.91|13.71|13.88|13.68|29
1654671900000|2022-06-08 07:05:00|13.88|13.68|13.88|13.68|13.9|13.7|13.84|13.64|32
1654672200000|2022-06-08 07:10:00|13.87|13.67|13.92|13.72|13.92|13.72|13.86|13.66|22
1654672500000|2022-06-08 07:15:00|13.91|13.71|13.88|13.68|13.92|13.72|13.88|13.68|18
1654672800000|2022-06-08 07:20:00|13.89|13.69|13.92|13.72|13.92|13.72|13.88|13.68|42
1654673100000|2022-06-08 07:25:00|13.93|13.73|13.92|13.72|13.94|13.74|13.92|13.72|28
1654673400000|2022-06-08 07:30:00|13.91|13.71|13.92|13.72|13.93|13.73|13.91|13.71|50
1654673700000|2022-06-08 07:35:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|25
1654674000000|2022-06-08 07:40:00|13.92|13.72|13.96|13.76|13.96|13.76|13.91|13.71|11
1654674300000|2022-06-08 07:45:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|49
1654674600000|2022-06-08 07:50:00|13.98|13.78|13.97|13.77|13.98|13.78|13.95|13.75|24
1654674900000|2022-06-08 07:55:00|13.96|13.76|13.97|13.77|13.98|13.78|13.94|13.74|16
1654675200000|2022-06-08 08:00:00|13.96|13.76|13.99|13.79|13.99|13.79|13.95|13.75|30
1654675500000|2022-06-08 08:05:00|14|13.8|13.97|13.77|14|13.8|13.96|13.76|32
1654675800000|2022-06-08 08:10:00|13.98|13.78|14|13.8|14|13.8|13.97|13.77|31
1654676100000|2022-06-08 08:15:00|14.01|13.81|13.96|13.76|14.01|13.81|13.91|13.71|44
1654676400000|2022-06-08 08:20:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|59
1654676700000|2022-06-08 08:25:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|26
1654677000000|2022-06-08 08:30:00|13.96|13.76|13.94|13.74|13.97|13.77|13.93|13.73|25
1654677300000|2022-06-08 08:35:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|33
1654677600000|2022-06-08 08:40:00|13.96|13.76|13.96|13.76|13.97|13.77|13.92|13.72|25
1654677900000|2022-06-08 08:45:00|13.95|13.75|13.93|13.73|13.97|13.77|13.93|13.73|31
1654678200000|2022-06-08 08:50:00|13.94|13.74|13.95|13.75|13.96|13.76|13.93|13.73|50
1654678500000|2022-06-08 08:55:00|13.96|13.76|13.98|13.78|13.98|13.78|13.95|13.75|29
1654678800000|2022-06-08 09:00:00|13.99|13.79|13.96|13.76|14|13.8|13.96|13.76|12
1654679100000|2022-06-08 09:05:00|13.97|13.77|13.98|13.78|14|13.8|13.96|13.76|42
1654679400000|2022-06-08 09:10:00|13.97|13.77|14|13.8|14|13.8|13.96|13.76|42
1654679700000|2022-06-08 09:15:00|13.99|13.79|14.01|13.81|14.01|13.81|13.98|13.78|15
1654680000000|2022-06-08 09:20:00|14.02|13.82|13.99|13.79|14.02|13.82|13.99|13.79|20
1654680300000|2022-06-08 09:25:00|14|13.8|14.02|13.82|14.04|13.84|14|13.8|17
1654680600000|2022-06-08 09:30:00|14.01|13.81|14.06|13.86|14.07|13.87|14|13.8|52
1654680900000|2022-06-08 09:35:00|14.05|13.85|14.04|13.84|14.07|13.87|14.04|13.84|30
1654681200000|2022-06-08 09:40:00|14.05|13.85|14.07|13.87|14.08|13.88|14.04|13.84|41
1654681500000|2022-06-08 09:45:00|14.08|13.88|14.05|13.85|14.08|13.88|14.04|13.84|40
1654681800000|2022-06-08 09:50:00|14.04|13.84|14.07|13.87|14.08|13.88|14.04|13.84|32
1654682100000|2022-06-08 09:55:00|14.08|13.88|14.11|13.91|14.11|13.91|14.07|13.87|38
1654682400000|2022-06-08 10:00:00|14.1|13.9|14.11|13.91|14.12|13.92|14.09|13.89|46
1654682700000|2022-06-08 10:05:00|14.12|13.92|14.15|13.95|14.15|13.95|14.09|13.89|46
1654683000000|2022-06-08 10:10:00|14.16|13.96|14.17|13.97|14.18|13.98|14.15|13.95|30
1654683300000|2022-06-08 10:15:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|29
1654683600000|2022-06-08 10:20:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|27
1654683900000|2022-06-08 10:25:00|14.2|14|14.19|13.99|14.21|14.01|14.17|13.97|38
1654684200000|2022-06-08 10:30:00|14.18|13.98|14.24|14.04|14.27|14.07|14.18|13.98|41
1654684500000|2022-06-08 10:35:00|14.23|14.03|14.21|14.01|14.24|14.04|14.21|14.01|33
1654684800000|2022-06-08 10:40:00|14.22|14.02|14.2|14|14.24|14.04|14.2|14|41
1654685100000|2022-06-08 10:45:00|14.19|13.99|14.14|13.94|14.19|13.99|14.14|13.94|44
1654685400000|2022-06-08 10:50:00|14.15|13.95|14.18|13.98|14.19|13.99|14.12|13.92|24
1654685700000|2022-06-08 10:55:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|41
1654686000000|2022-06-08 11:00:00|14.16|13.96|14.18|13.98|14.2|14|14.16|13.96|41
1654686300000|2022-06-08 11:05:00|14.19|13.99|14.26|14.06|14.26|14.06|14.19|13.99|28
1654686600000|2022-06-08 11:10:00|14.25|14.05|14.3|14.1|14.31|14.11|14.24|14.04|40
1654686900000|2022-06-08 11:15:00|14.31|14.11|14.31|14.11|14.32|14.12|14.28|14.08|43
1654687200000|2022-06-08 11:20:00|14.32|14.12|14.3|14.1|14.33|14.13|14.29|14.09|51
1654687500000|2022-06-08 11:25:00|14.29|14.09|14.31|14.11|14.33|14.13|14.29|14.09|23
1654687800000|2022-06-08 11:30:00|14.3|14.1|14.32|14.12|14.33|14.13|14.3|14.1|49
1654688100000|2022-06-08 11:35:00|14.33|14.13|14.3|14.1|14.33|14.13|14.29|14.09|28
1654688400000|2022-06-08 11:40:00|14.29|14.09|14.27|14.07|14.29|14.09|14.27|14.07|33
1654688700000|2022-06-08 11:45:00|14.26|14.06|14.25|14.05|14.27|14.07|14.24|14.04|26
1654689000000|2022-06-08 11:50:00|14.26|14.06|14.26|14.06|14.28|14.08|14.25|14.05|19
1654689300000|2022-06-08 11:55:00|14.27|14.07|14.24|14.04|14.28|14.08|14.24|14.04|22
1654689600000|2022-06-08 12:00:00|14.25|14.05|14.31|14.11|14.31|14.11|14.23|14.03|51
1654689900000|2022-06-08 12:05:00|14.32|14.12|14.3|14.1|14.32|14.12|14.3|14.1|17
1654690200000|2022-06-08 12:10:00|14.31|14.11|14.32|14.12|14.32|14.12|14.3|14.1|56
1654690500000|2022-06-08 12:15:00|14.31|14.11|14.3|14.1|14.31|14.11|14.28|14.08|34
1654690800000|2022-06-08 12:20:00|14.31|14.11|14.25|14.05|14.34|14.14|14.23|14.03|51
1654691100000|2022-06-08 12:25:00|14.24|14.04|14.23|14.03|14.27|14.07|14.18|13.98|100
1654691400000|2022-06-08 12:30:00|14.22|14.02|14.23|14.03|14.25|14.05|14.2|14|104
1654691700000|2022-06-08 12:35:00|14.24|14.04|14.21|14.01|14.24|14.04|14.19|13.99|48
1654692000000|2022-06-08 12:40:00|14.2|14|14.24|14.04|14.25|14.05|14.19|13.99|77
1654692300000|2022-06-08 12:45:00|14.23|14.03|14.21|14.01|14.24|14.04|14.2|14|57
1654692600000|2022-06-08 12:50:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|49
1654692900000|2022-06-08 12:55:00|14.21|14.01|14.2|14|14.25|14.05|14.2|14|56
1654693200000|2022-06-08 13:00:00|14.19|13.99|14.23|14.03|14.25|14.05|14.19|13.99|55
1654693500000|2022-06-08 13:05:00|14.24|14.04|14.29|14.09|14.31|14.11|14.23|14.03|96
1654693800000|2022-06-08 13:10:00|14.28|14.08|14.3|14.1|14.32|14.12|14.28|14.08|47
1654694100000|2022-06-08 13:15:00|14.29|14.09|14.29|14.09|14.33|14.13|14.29|14.09|77
1654694400000|2022-06-08 13:20:00|14.3|14.1|14.3|14.1|14.3|14.1|14.28|14.08|33
1654694700000|2022-06-08 13:25:00|14.31|14.11|14.3|14.1|14.33|14.13|14.3|14.1|60
1654695000000|2022-06-08 13:30:00|14.29|14.09|14.3|14.1|14.31|14.11|14.24|14.04|108
1654695300000|2022-06-08 13:35:00|14.29|14.09|14.32|14.12|14.34|14.14|14.28|14.08|132
1654695600000|2022-06-08 13:40:00|14.31|14.11|14.29|14.09|14.32|14.12|14.27|14.07|127
1654695900000|2022-06-08 13:45:00|14.3|14.1|14.37|14.17|14.37|14.17|14.28|14.08|119
1654696200000|2022-06-08 13:50:00|14.38|14.18|14.38|14.18|14.41|14.21|14.34|14.14|72
1654696500000|2022-06-08 13:55:00|14.39|14.19|14.33|14.13|14.39|14.19|14.32|14.12|121
1654696800000|2022-06-08 14:00:00|14.34|14.14|14.34|14.14|14.35|14.15|14.3|14.1|79
1654697100000|2022-06-08 14:05:00|14.35|14.15|14.29|14.09|14.35|14.15|14.29|14.09|89
1654697400000|2022-06-08 14:10:00|14.28|14.08|14.28|14.08|14.33|14.13|14.26|14.06|77
1654697700000|2022-06-08 14:15:00|14.27|14.07|14.31|14.11|14.32|14.12|14.26|14.06|99
1654698000000|2022-06-08 14:20:00|14.32|14.12|14.31|14.11|14.32|14.12|14.28|14.08|84
1654698300000|2022-06-08 14:25:00|14.3|14.1|14.27|14.07|14.34|14.14|14.27|14.07|78
1654698600000|2022-06-08 14:30:00|14.28|14.08|14.22|14.02|14.29|14.09|14.21|14.01|113
1654698900000|2022-06-08 14:35:00|14.21|14.01|14.2|14|14.25|14.05|14.19|13.99|74
1654699200000|2022-06-08 14:40:00|14.19|13.99|14.19|13.99|14.22|14.02|14.19|13.99|49
1654699500000|2022-06-08 14:45:00|14.2|14|14.21|14.01|14.23|14.03|14.19|13.99|88
1654699800000|2022-06-08 14:50:00|14.22|14.02|14.22|14.02|14.24|14.04|14.21|14.01|73
1654700100000|2022-06-08 14:55:00|14.21|14.01|14.21|14.01|14.22|14.02|14.19|13.99|39
1654700400000|2022-06-08 15:00:00|14.2|14|14.24|14.04|14.25|14.05|14.2|14|61
1654700700000|2022-06-08 15:05:00|14.25|14.05|14.25|14.05|14.26|14.06|14.23|14.03|49
1654701000000|2022-06-08 15:10:00|14.24|14.04|14.27|14.07|14.28|14.08|14.24|14.04|90
1654701300000|2022-06-08 15:15:00|14.26|14.06|14.31|14.11|14.33|14.13|14.25|14.05|84
1654701600000|2022-06-08 15:20:00|14.3|14.1|14.32|14.12|14.32|14.12|14.29|14.09|45
1654701900000|2022-06-08 15:25:00|14.31|14.11|14.31|14.11|14.33|14.13|14.31|14.11|73
1654702200000|2022-06-08 15:30:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|50
1654702500000|2022-06-08 15:35:00|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|51
1654702800000|2022-06-08 15:40:00|14.33|14.13|14.29|14.09|14.34|14.14|14.28|14.08|63
1654703100000|2022-06-08 15:45:00|14.3|14.1|14.32|14.12|14.32|14.12|14.28|14.08|65
1654703400000|2022-06-08 15:50:00|14.31|14.11|14.31|14.11|14.36|14.16|14.3|14.1|43
1654703700000|2022-06-08 15:55:00|14.32|14.12|14.34|14.14|14.34|14.14|14.3|14.1|55
1654704000000|2022-06-08 16:00:00|14.33|14.13|14.43|14.23|14.43|14.23|14.33|14.13|73
1654704300000|2022-06-08 16:05:00|14.44|14.24|14.44|14.24|14.44|14.24|14.36|14.16|59
1654704600000|2022-06-08 16:10:00|14.43|14.23|14.45|14.25|14.46|14.26|14.42|14.22|87
1654704900000|2022-06-08 16:15:00|14.46|14.26|14.45|14.25|14.49|14.29|14.43|14.23|78
1654705200000|2022-06-08 16:20:00|14.46|14.26|14.4|14.2|14.46|14.26|14.35|14.15|103
1654705500000|2022-06-08 16:25:00|14.39|14.19|14.35|14.15|14.4|14.2|14.33|14.13|95
1654705800000|2022-06-08 16:30:00|14.34|14.14|14.29|14.09|14.35|14.15|14.26|14.06|76
1654706100000|2022-06-08 16:35:00|14.28|14.08|14.23|14.03|14.29|14.09|14.22|14.02|46
1654706400000|2022-06-08 16:40:00|14.22|14.02|14.2|14|14.25|14.05|14.19|13.99|78
1654706700000|2022-06-08 16:45:00|14.19|13.99|14.24|14.04|14.26|14.06|14.19|13.99|75
1654707000000|2022-06-08 16:50:00|14.23|14.03|14.2|14|14.24|14.04|14.19|13.99|66
1654707300000|2022-06-08 16:55:00|14.21|14.01|14.22|14.02|14.22|14.02|14.19|13.99|54
1654707600000|2022-06-08 17:00:00|14.21|14.01|14.19|13.99|14.22|14.02|14.18|13.98|77
1654707900000|2022-06-08 17:05:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|56
1654708200000|2022-06-08 17:10:00|14.22|14.02|14.21|14.01|14.24|14.04|14.2|14|60
1654708500000|2022-06-08 17:15:00|14.22|14.02|14.24|14.04|14.24|14.04|14.2|14|51
1654708800000|2022-06-08 17:20:00|14.23|14.03|14.23|14.03|14.25|14.05|14.22|14.02|71
1654709100000|2022-06-08 17:25:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|61
1654709400000|2022-06-08 17:30:00|14.19|13.99|14.2|14|14.2|14|14.18|13.98|66
1654709700000|2022-06-08 17:35:00|14.19|13.99|14.19|13.99|14.2|14|14.19|13.99|35
1654710000000|2022-06-08 17:40:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|55
1654710300000|2022-06-08 17:45:00|14.19|13.99|14.2|14|14.21|14.01|14.18|13.98|52
1654710600000|2022-06-08 17:50:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|17
1654710900000|2022-06-08 17:55:00|14.18|13.98|14.25|14.05|14.27|14.07|14.18|13.98|39
1654711200000|2022-06-08 18:00:00|14.26|14.06|14.29|14.09|14.32|14.12|14.25|14.05|44
1654711500000|2022-06-08 18:05:00|14.28|14.08|14.3|14.1|14.32|14.12|14.26|14.06|35
1654711800000|2022-06-08 18:10:00|14.29|14.09|14.3|14.1|14.3|14.1|14.26|14.06|20
1654712100000|2022-06-08 18:15:00|14.29|14.09|14.24|14.04|14.3|14.1|14.23|14.03|54
1654712400000|2022-06-08 18:20:00|14.25|14.05|14.26|14.06|14.26|14.06|14.22|14.02|68
1654712700000|2022-06-08 18:25:00|14.25|14.05|14.25|14.05|14.26|14.06|14.22|14.02|75
1654713000000|2022-06-08 18:30:00|14.26|14.06|14.12|13.92|14.26|14.06|14.12|13.92|84
1654713300000|2022-06-08 18:35:00|14.11|13.91|14.11|13.91|14.14|13.94|14.07|13.87|85
1654713600000|2022-06-08 18:40:00|14.12|13.92|14.1|13.9|14.13|13.93|14.1|13.9|59
1654713900000|2022-06-08 18:45:00|14.11|13.91|14.08|13.88|14.16|13.96|14.08|13.88|72
1654714200000|2022-06-08 18:50:00|14.09|13.89|14.01|13.81|14.09|13.89|14.01|13.81|79
1654714500000|2022-06-08 18:55:00|14.02|13.82|14|13.8|14.06|13.86|14|13.8|63
1654714800000|2022-06-08 19:00:00|14.01|13.81|13.99|13.79|14.03|13.83|13.98|13.78|53
1654715100000|2022-06-08 19:05:00|13.98|13.78|13.99|13.79|14|13.8|13.98|13.78|56
1654715400000|2022-06-08 19:10:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|62
1654715700000|2022-06-08 19:15:00|14|13.8|13.99|13.79|14|13.8|13.96|13.76|74
1654716000000|2022-06-08 19:20:00|14|13.8|14.05|13.85|14.06|13.86|13.99|13.79|58
1654716300000|2022-06-08 19:25:00|14.06|13.86|14.04|13.84|14.07|13.87|14.03|13.83|29
1654716600000|2022-06-08 19:30:00|14.05|13.85|14.05|13.85|14.07|13.87|14.02|13.82|39
1654716900000|2022-06-08 19:35:00|14.04|13.84|14.08|13.88|14.09|13.89|14.04|13.84|39
1654717200000|2022-06-08 19:40:00|14.09|13.89|14.08|13.88|14.09|13.89|14.06|13.86|46
1654717500000|2022-06-08 19:45:00|14.07|13.87|14.04|13.84|14.07|13.87|14.03|13.83|52
1654717800000|2022-06-08 19:50:00|14.05|13.85|14.05|13.85|14.07|13.87|14.03|13.83|43
1654718100000|2022-06-08 19:55:00|14.04|13.84|14.02|13.82|14.05|13.85|14.01|13.81|13
1654718400000|2022-06-08 20:00:00|14.01|13.81|14.01|13.81|14.03|13.83|13.98|13.78|15
1654718700000|2022-06-08 20:05:00|14|13.8|14.04|13.84|14.05|13.85|14|13.8|17
1654719000000|2022-06-08 20:10:00|14.03|13.83|14.06|13.86|14.07|13.87|14.01|13.81|26
1654719300000|2022-06-08 20:15:00|14.05|13.85|14.09|13.89|14.09|13.89|14.05|13.85|56
1654719600000|2022-06-08 20:20:00|14.08|13.88|14.08|13.88|14.1|13.9|14.07|13.87|25
1654719900000|2022-06-08 20:25:00|14.07|13.87|14.06|13.86|14.08|13.88|14.03|13.83|32
1654720200000|2022-06-08 20:30:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|28
1654720500000|2022-06-08 20:35:00|14.07|13.87|14.1|13.9|14.11|13.91|14.03|13.83|48
1654720800000|2022-06-08 20:40:00|14.09|13.89|14.1|13.9|14.12|13.92|14.09|13.89|36
1654721100000|2022-06-08 20:45:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|36
1654721400000|2022-06-08 20:50:00|14.09|13.89|14.13|13.93|14.13|13.93|14.08|13.88|17
1654721700000|2022-06-08 20:55:00|14.14|13.94|14.14|13.94|14.17|13.97|14.13|13.93|25
1654722000000|2022-06-08 21:00:00|14.13|13.93|14.17|13.97|14.2|14|14.13|13.93|28
1654722300000|2022-06-08 21:05:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|29
1654722600000|2022-06-08 21:10:00|14.17|13.97|14.18|13.98|14.19|13.99|14.17|13.97|24
1654722900000|2022-06-08 21:15:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|37
1654723200000|2022-06-08 21:20:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|3
1654723500000|2022-06-08 21:25:00|14.19|13.99|14.16|13.96|14.19|13.99|14.16|13.96|10
1654723800000|2022-06-08 21:30:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|5
1654724100000|2022-06-08 21:35:00|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|11
1654724400000|2022-06-08 21:40:00|14.17|13.97|14.19|13.99|14.19|13.99|14.16|13.96|21
1654724700000|2022-06-08 21:45:00|14.18|13.98|14.14|13.94|14.19|13.99|14.14|13.94|19
1654725000000|2022-06-08 21:50:00|14.15|13.95|14.19|13.99|14.19|13.99|14.14|13.94|31
1654725300000|2022-06-08 21:55:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|22
1654725600000|2022-06-08 22:00:00|14.18|13.98|14.16|13.96|14.18|13.98|14.15|13.95|21
1654725900000|2022-06-08 22:05:00|14.17|13.97|14.17|13.97|14.17|13.97|14.17|13.97|1
1654726200000|2022-06-08 22:10:00|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|17
1654726500000|2022-06-08 22:15:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|13
1654726800000|2022-06-08 22:20:00|14.12|13.92|14.12|13.92|14.14|13.94|14.11|13.91|49
1654727100000|2022-06-08 22:25:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|40
1654727400000|2022-06-08 22:30:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|28
1654727700000|2022-06-08 22:35:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|26
1654728000000|2022-06-08 22:40:00|14.11|13.91|14.16|13.96|14.16|13.96|14.09|13.89|40
1654728300000|2022-06-08 22:45:00|14.17|13.97|14.18|13.98|14.19|13.99|14.16|13.96|20
1654728600000|2022-06-08 22:50:00|14.17|13.97|14.14|13.94|14.17|13.97|14.13|13.93|20
1654728900000|2022-06-08 22:55:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|23
1654729200000|2022-06-08 23:00:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|20
1654729500000|2022-06-08 23:05:00|14.12|13.92|14.14|13.94|14.15|13.95|14.12|13.92|15
1654729800000|2022-06-08 23:10:00|14.15|13.95|14.14|13.94|14.15|13.95|14.12|13.92|34
1654730100000|2022-06-08 23:15:00|14.13|13.93|14.11|13.91|14.14|13.94|14.1|13.9|37
1654730400000|2022-06-08 23:20:00|14.12|13.92|14.15|13.95|14.16|13.96|14.11|13.91|48
1654730700000|2022-06-08 23:25:00|14.14|13.94|14.11|13.91|14.14|13.94|14.09|13.89|42
1654731000000|2022-06-08 23:30:00|14.12|13.92|14.16|13.96|14.17|13.97|14.1|13.9|35
1654731300000|2022-06-08 23:35:00|14.17|13.97|14.1|13.9|14.17|13.97|14.09|13.89|42
1654731600000|2022-06-08 23:40:00|14.11|13.91|14.06|13.86|14.13|13.93|14.06|13.86|52
1654731900000|2022-06-08 23:45:00|14.05|13.85|14.11|13.91|14.13|13.93|14.05|13.85|39
1654732200000|2022-06-08 23:50:00|14.1|13.9|14.11|13.91|14.11|13.91|14.06|13.86|32
1654732500000|2022-06-08 23:55:00|14.12|13.92|14.09|13.89|14.12|13.92|14.08|13.88|64
1654732800000|2022-06-09 00:00:00|14.1|13.9|14.09|13.89|14.11|13.91|14.03|13.83|74
1654733100000|2022-06-09 00:05:00|14.08|13.88|14.01|13.81|14.12|13.92|14|13.8|50
1654733400000|2022-06-09 00:10:00|14.02|13.82|14.04|13.84|14.06|13.86|14.01|13.81|65
1654733700000|2022-06-09 00:15:00|14.05|13.85|14.01|13.81|14.05|13.85|13.99|13.79|65
1654734000000|2022-06-09 00:20:00|14.02|13.82|13.99|13.79|14.02|13.82|13.99|13.79|44
1654734300000|2022-06-09 00:25:00|14|13.8|13.99|13.79|14.01|13.81|13.98|13.78|54
1654734600000|2022-06-09 00:30:00|14|13.8|14|13.8|14.01|13.81|13.98|13.78|51
1654734900000|2022-06-09 00:35:00|14.01|13.81|14.03|13.83|14.04|13.84|14|13.8|45
1654735200000|2022-06-09 00:40:00|14.02|13.82|14.03|13.83|14.03|13.83|13.99|13.79|56
1654735500000|2022-06-09 00:45:00|14.04|13.84|14.06|13.86|14.1|13.9|14.04|13.84|59
1654735800000|2022-06-09 00:50:00|14.07|13.87|14.08|13.88|14.1|13.9|14.06|13.86|42
1654736100000|2022-06-09 00:55:00|14.09|13.89|14.09|13.89|14.1|13.9|14.07|13.87|31
1654736400000|2022-06-09 01:00:00|14.1|13.9|14.09|13.89|14.1|13.9|14.07|13.87|64
1654736700000|2022-06-09 01:05:00|14.1|13.9|14.1|13.9|14.1|13.9|14.08|13.88|57
1654737000000|2022-06-09 01:10:00|14.09|13.89|14.08|13.88|14.1|13.9|14.07|13.87|44
1654737300000|2022-06-09 01:15:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|23
1654737600000|2022-06-09 01:20:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|41
1654737900000|2022-06-09 01:25:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|30
1654738200000|2022-06-09 01:30:00|14.07|13.87|14.08|13.88|14.08|13.88|14.05|13.85|34
1654738500000|2022-06-09 01:35:00|14.07|13.87|14.02|13.82|14.08|13.88|14.02|13.82|14
1654738800000|2022-06-09 01:40:00|14.03|13.83|14.02|13.82|14.06|13.86|14.02|13.82|28
1654739100000|2022-06-09 01:45:00|14.01|13.81|13.99|13.79|14.02|13.82|13.98|13.78|45
1654739400000|2022-06-09 01:50:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|25
1654739700000|2022-06-09 01:55:00|13.99|13.79|13.94|13.74|13.99|13.79|13.94|13.74|32
1654740000000|2022-06-09 02:00:00|13.93|13.73|13.94|13.74|13.94|13.74|13.92|13.72|46
1654740300000|2022-06-09 02:05:00|13.93|13.73|13.95|13.75|13.96|13.76|13.92|13.72|33
1654740600000|2022-06-09 02:10:00|13.96|13.76|13.94|13.74|13.96|13.76|13.92|13.72|33
1654740900000|2022-06-09 02:15:00|13.93|13.73|13.95|13.75|13.97|13.77|13.93|13.73|45
1654741200000|2022-06-09 02:20:00|13.96|13.76|13.98|13.78|13.99|13.79|13.95|13.75|51
1654741500000|2022-06-09 02:25:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|25
1654741800000|2022-06-09 02:30:00|13.98|13.78|13.96|13.76|14|13.8|13.96|13.76|17
1654742100000|2022-06-09 02:35:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|32
1654742400000|2022-06-09 02:40:00|13.97|13.77|13.99|13.79|13.99|13.79|13.96|13.76|23
1654742700000|2022-06-09 02:45:00|14|13.8|14.01|13.81|14.01|13.81|13.98|13.78|14
1654743000000|2022-06-09 02:50:00|14|13.8|14.01|13.81|14.01|13.81|13.98|13.78|32
1654743300000|2022-06-09 02:55:00|14|13.8|14.01|13.81|14.02|13.82|14|13.8|16
1654743600000|2022-06-09 03:00:00|14.02|13.82|14.04|13.84|14.04|13.84|13.99|13.79|31
1654743900000|2022-06-09 03:05:00|14.05|13.85|14|13.8|14.05|13.85|13.99|13.79|36
1654744200000|2022-06-09 03:10:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|25
1654744500000|2022-06-09 03:15:00|14.02|13.82|14.02|13.82|14.03|13.83|14|13.8|13
1654744800000|2022-06-09 03:20:00|14.01|13.81|14.03|13.83|14.05|13.85|14.01|13.81|25
1654745100000|2022-06-09 03:25:00|14.04|13.84|14.05|13.85|14.05|13.85|14.02|13.82|24
1654745400000|2022-06-09 03:30:00|14.06|13.86|14.07|13.87|14.07|13.87|14.04|13.84|22
1654745700000|2022-06-09 03:35:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|22
1654746000000|2022-06-09 03:40:00|14.06|13.86|14.08|13.88|14.09|13.89|14.06|13.86|25
1654746300000|2022-06-09 03:45:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|22
1654746600000|2022-06-09 03:50:00|14.09|13.89|14.09|13.89|14.09|13.89|14.07|13.87|39
1654746900000|2022-06-09 03:55:00|14.08|13.88|14.09|13.89|14.1|13.9|14.08|13.88|32
1654747200000|2022-06-09 04:00:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|39
1654747500000|2022-06-09 04:05:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|40
1654747800000|2022-06-09 04:10:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|44
1654748100000|2022-06-09 04:15:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|27
1654748400000|2022-06-09 04:20:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|15
1654748700000|2022-06-09 04:25:00|14.09|13.89|14.06|13.86|14.1|13.9|14.06|13.86|24
1654749000000|2022-06-09 04:30:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|28
1654749300000|2022-06-09 04:35:00|14.07|13.87|14.09|13.89|14.09|13.89|14.07|13.87|9
1654749600000|2022-06-09 04:40:00|14.08|13.88|14.09|13.89|14.1|13.9|14.07|13.87|8
1654749900000|2022-06-09 04:45:00|14.08|13.88|14.08|13.88|14.08|13.88|14.05|13.85|23
1654750200000|2022-06-09 04:50:00|14.07|13.87|14.07|13.87|14.09|13.89|14.07|13.87|21
1654750500000|2022-06-09 04:55:00|14.06|13.86|14.09|13.89|14.1|13.9|14.04|13.84|34
1654750800000|2022-06-09 05:00:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|23
1654751100000|2022-06-09 05:05:00|14.07|13.87|14.12|13.92|14.13|13.93|14.07|13.87|54
1654751400000|2022-06-09 05:10:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|26
1654751700000|2022-06-09 05:15:00|14.11|13.91|14.14|13.94|14.14|13.94|14.1|13.9|26
1654752000000|2022-06-09 05:20:00|14.15|13.95|14.16|13.96|14.16|13.96|14.13|13.93|48
1654752300000|2022-06-09 05:25:00|14.15|13.95|14.15|13.95|14.17|13.97|14.15|13.95|37
1654752600000|2022-06-09 05:30:00|14.16|13.96|14.17|13.97|14.17|13.97|14.14|13.94|39
1654752900000|2022-06-09 05:35:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|43
1654753200000|2022-06-09 05:40:00|14.17|13.97|14.15|13.95|14.17|13.97|14.14|13.94|49
1654753500000|2022-06-09 05:45:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|17
1654753800000|2022-06-09 05:50:00|14.15|13.95|14.12|13.92|14.15|13.95|14.12|13.92|16
1654754100000|2022-06-09 05:55:00|14.13|13.93|14.11|13.91|14.13|13.93|14.11|13.91|33
1654754400000|2022-06-09 06:00:00|14.12|13.92|14.14|13.94|14.14|13.94|14.11|13.91|43
1654754700000|2022-06-09 06:05:00|14.15|13.95|14.13|13.93|14.15|13.95|14.11|13.91|27
1654755000000|2022-06-09 06:10:00|14.14|13.94|14.15|13.95|14.16|13.96|14.12|13.92|30
1654755300000|2022-06-09 06:15:00|14.16|13.96|14.13|13.93|14.16|13.96|14.13|13.93|16
1654755600000|2022-06-09 06:20:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|19
1654755900000|2022-06-09 06:25:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|18
1654756200000|2022-06-09 06:30:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|18
1654756500000|2022-06-09 06:35:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|21
1654756800000|2022-06-09 06:40:00|14.14|13.94|14.12|13.92|14.14|13.94|14.11|13.91|13
1654757100000|2022-06-09 06:45:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|10
1654757400000|2022-06-09 06:50:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|12
1654757700000|2022-06-09 06:55:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|20
1654758000000|2022-06-09 07:00:00|14.13|13.93|14.15|13.95|14.16|13.96|14.12|13.92|31
1654758300000|2022-06-09 07:05:00|14.16|13.96|14.15|13.95|14.16|13.96|14.13|13.93|24
1654758600000|2022-06-09 07:10:00|14.16|13.96|14.14|13.94|14.17|13.97|14.14|13.94|35
1654758900000|2022-06-09 07:15:00|14.13|13.93|14.14|13.94|14.16|13.96|14.12|13.92|50
1654759200000|2022-06-09 07:20:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|35
1654759500000|2022-06-09 07:25:00|14.16|13.96|14.17|13.97|14.18|13.98|14.15|13.95|74
1654759800000|2022-06-09 07:30:00|14.16|13.96|14.14|13.94|14.17|13.97|14.14|13.94|33
1654760100000|2022-06-09 07:35:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|48
1654760400000|2022-06-09 07:40:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|15
1654760700000|2022-06-09 07:45:00|14.14|13.94|14.16|13.96|14.18|13.98|14.14|13.94|17
1654761000000|2022-06-09 07:50:00|14.17|13.97|14.18|13.98|14.18|13.98|14.16|13.96|24
1654761300000|2022-06-09 07:55:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|14
1654761600000|2022-06-09 08:00:00|14.19|13.99|14.15|13.95|14.19|13.99|14.15|13.95|79
1654761900000|2022-06-09 08:05:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|92
1654762200000|2022-06-09 08:10:00|14.14|13.94|14.12|13.92|14.15|13.95|14.12|13.92|27
1654762500000|2022-06-09 08:15:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|57
1654762800000|2022-06-09 08:20:00|14.12|13.92|14.15|13.95|14.17|13.97|14.12|13.92|22
1654763100000|2022-06-09 08:25:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|9
1654763400000|2022-06-09 08:30:00|14.15|13.95|14.15|13.95|14.16|13.96|14.12|13.92|25
1654763700000|2022-06-09 08:35:00|14.16|13.96|14.14|13.94|14.16|13.96|14.13|13.93|7
1654764000000|2022-06-09 08:40:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|7
1654764300000|2022-06-09 08:45:00|14.14|13.94|14.16|13.96|14.16|13.96|14.13|13.93|11
1654764600000|2022-06-09 08:50:00|14.15|13.95|14.16|13.96|14.18|13.98|14.15|13.95|60
1654764900000|2022-06-09 08:55:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|49
1654765200000|2022-06-09 09:00:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|19
1654765500000|2022-06-09 09:05:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|18
1654765800000|2022-06-09 09:10:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|27
1654766100000|2022-06-09 09:15:00|14.18|13.98|14.19|13.99|14.19|13.99|14.18|13.98|20
1654766400000|2022-06-09 09:20:00|14.18|13.98|14.18|13.98|14.2|14|14.16|13.96|41
1654766700000|2022-06-09 09:25:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|25
1654767000000|2022-06-09 09:30:00|14.2|14|14.22|14.02|14.23|14.03|14.18|13.98|23
1654767300000|2022-06-09 09:35:00|14.21|14.01|14.24|14.04|14.24|14.04|14.21|14.01|12
1654767600000|2022-06-09 09:40:00|14.23|14.03|14.24|14.04|14.25|14.05|14.23|14.03|14
1654767900000|2022-06-09 09:45:00|14.25|14.05|14.25|14.05|14.27|14.07|14.24|14.04|25
1654768200000|2022-06-09 09:50:00|14.26|14.06|14.24|14.04|14.28|14.08|14.21|14.01|31
1654768500000|2022-06-09 09:55:00|14.23|14.03|14.24|14.04|14.25|14.05|14.21|14.01|48
1654768800000|2022-06-09 10:00:00|14.25|14.05|14.26|14.06|14.29|14.09|14.25|14.05|22
1654769100000|2022-06-09 10:05:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|19
1654769400000|2022-06-09 10:10:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|16
1654769700000|2022-06-09 10:15:00|14.26|14.06|14.3|14.1|14.31|14.11|14.26|14.06|10
1654770000000|2022-06-09 10:20:00|14.29|14.09|14.3|14.1|14.32|14.12|14.28|14.08|15
1654770300000|2022-06-09 10:25:00|14.29|14.09|14.32|14.12|14.33|14.13|14.29|14.09|24
1654770600000|2022-06-09 10:30:00|14.33|14.13|14.3|14.1|14.34|14.14|14.3|14.1|28
1654770900000|2022-06-09 10:35:00|14.29|14.09|14.32|14.12|14.32|14.12|14.29|14.09|22
1654771200000|2022-06-09 10:40:00|14.31|14.11|14.3|14.1|14.32|14.12|14.29|14.09|52
1654771500000|2022-06-09 10:45:00|14.29|14.09|14.25|14.05|14.3|14.1|14.25|14.05|17
1654771800000|2022-06-09 10:50:00|14.26|14.06|14.25|14.05|14.28|14.08|14.25|14.05|26
1654772100000|2022-06-09 10:55:00|14.26|14.06|14.21|14.01|14.26|14.06|14.2|14|28
1654772400000|2022-06-09 11:00:00|14.2|14|14.21|14.01|14.21|14.01|14.18|13.98|18
1654772700000|2022-06-09 11:05:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|31
1654773000000|2022-06-09 11:10:00|14.21|14.01|14.22|14.02|14.24|14.04|14.21|14.01|30
1654773300000|2022-06-09 11:15:00|14.23|14.03|14.2|14|14.23|14.03|14.19|13.99|36
1654773600000|2022-06-09 11:20:00|14.19|13.99|14.19|13.99|14.23|14.03|14.19|13.99|75
1654773900000|2022-06-09 11:25:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|26
1654774200000|2022-06-09 11:30:00|14.2|14|14.2|14|14.22|14.02|14.19|13.99|21
1654774500000|2022-06-09 11:35:00|14.19|13.99|14.2|14|14.22|14.02|14.19|13.99|38
1654774800000|2022-06-09 11:40:00|14.19|13.99|14.19|13.99|14.2|14|14.16|13.96|43
1654775100000|2022-06-09 11:45:00|14.2|14|14.16|13.96|14.23|14.03|14.16|13.96|47
1654775400000|2022-06-09 11:50:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|54
1654775700000|2022-06-09 11:55:00|14.16|13.96|14.18|13.98|14.18|13.98|14.15|13.95|29
1654776000000|2022-06-09 12:00:00|14.17|13.97|14.2|14|14.21|14.01|14.17|13.97|32
1654776300000|2022-06-09 12:05:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|17
1654776600000|2022-06-09 12:10:00|14.2|14|14.19|13.99|14.21|14.01|14.16|13.96|42
1654776900000|2022-06-09 12:15:00|14.18|13.98|14.12|13.92|14.18|13.98|14.12|13.92|47
1654777200000|2022-06-09 12:20:00|14.11|13.91|14.09|13.89|14.12|13.92|14.07|13.87|71
1654777500000|2022-06-09 12:25:00|14.1|13.9|14.09|13.89|14.12|13.92|14.09|13.89|106
1654777800000|2022-06-09 12:30:00|14.1|13.9|14.04|13.84|14.1|13.9|14.03|13.83|103
1654778100000|2022-06-09 12:35:00|14.03|13.83|14.02|13.82|14.05|13.85|14.01|13.81|56
1654778400000|2022-06-09 12:40:00|14.01|13.81|14.01|13.81|14.03|13.83|14.01|13.81|33
1654778700000|2022-06-09 12:45:00|14.02|13.82|14.03|13.83|14.04|13.84|14.01|13.81|32
1654779000000|2022-06-09 12:50:00|14.02|13.82|13.99|13.79|14.03|13.83|13.99|13.79|52
1654779300000|2022-06-09 12:55:00|14|13.8|14.01|13.81|14.02|13.82|14|13.8|54
1654779600000|2022-06-09 13:00:00|14|13.8|14.02|13.82|14.03|13.83|14|13.8|33
1654779900000|2022-06-09 13:05:00|14.01|13.81|13.99|13.79|14.02|13.82|13.99|13.79|23
1654780200000|2022-06-09 13:10:00|14|13.8|14.03|13.83|14.05|13.85|13.99|13.79|58
1654780500000|2022-06-09 13:15:00|14.02|13.82|14.06|13.86|14.07|13.87|14.02|13.82|31
1654780800000|2022-06-09 13:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|14
1654781100000|2022-06-09 13:25:00|14.07|13.87|14.09|13.89|14.1|13.9|14.07|13.87|43
1654781400000|2022-06-09 13:30:00|14.1|13.9|14.13|13.93|14.13|13.93|14.06|13.86|104
1654781700000|2022-06-09 13:35:00|14.14|13.94|14.04|13.84|14.14|13.94|14.04|13.84|79
1654782000000|2022-06-09 13:40:00|14.05|13.85|14|13.8|14.09|13.89|13.99|13.79|100
1654782300000|2022-06-09 13:45:00|14.01|13.81|14.07|13.87|14.09|13.89|14|13.8|111
1654782600000|2022-06-09 13:50:00|14.06|13.86|14.09|13.89|14.11|13.91|14.05|13.85|44
1654782900000|2022-06-09 13:55:00|14.1|13.9|14.1|13.9|14.11|13.91|14.06|13.86|61
1654783200000|2022-06-09 14:00:00|14.09|13.89|14.12|13.92|14.14|13.94|14.09|13.89|94
1654783500000|2022-06-09 14:05:00|14.13|13.93|14.07|13.87|14.13|13.93|14.06|13.86|85
1654783800000|2022-06-09 14:10:00|14.06|13.86|14.11|13.91|14.11|13.91|14.05|13.85|73
1654784100000|2022-06-09 14:15:00|14.1|13.9|14.11|13.91|14.15|13.95|14.1|13.9|86
1654784400000|2022-06-09 14:20:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|82
1654784700000|2022-06-09 14:25:00|14.14|13.94|14.16|13.96|14.16|13.96|14.12|13.92|65
1654785000000|2022-06-09 14:30:00|14.15|13.95|14.13|13.93|14.16|13.96|14.11|13.91|63
1654785300000|2022-06-09 14:35:00|14.12|13.92|14.14|13.94|14.16|13.96|14.12|13.92|47
1654785600000|2022-06-09 14:40:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|68
1654785900000|2022-06-09 14:45:00|14.13|13.93|14.1|13.9|14.14|13.94|14.08|13.88|78
1654786200000|2022-06-09 14:50:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|64
1654786500000|2022-06-09 14:55:00|14.07|13.87|14.08|13.88|14.1|13.9|14.06|13.86|86
1654786800000|2022-06-09 15:00:00|14.07|13.87|14.05|13.85|14.08|13.88|14.04|13.84|57
1654787100000|2022-06-09 15:05:00|14.04|13.84|14.07|13.87|14.07|13.87|14.03|13.83|20
1654787400000|2022-06-09 15:10:00|14.06|13.86|14.07|13.87|14.09|13.89|14.04|13.84|50
1654787700000|2022-06-09 15:15:00|14.06|13.86|14.08|13.88|14.09|13.89|14.06|13.86|43
1654788000000|2022-06-09 15:20:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|61
1654788300000|2022-06-09 15:25:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|62
1654788600000|2022-06-09 15:30:00|14.09|13.89|14.16|13.96|14.16|13.96|14.08|13.88|46
1654788900000|2022-06-09 15:35:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|20
1654789200000|2022-06-09 15:40:00|14.15|13.95|14.18|13.98|14.2|14|14.15|13.95|54
1654789500000|2022-06-09 15:45:00|14.17|13.97|14.14|13.94|14.18|13.98|14.14|13.94|44
1654789800000|2022-06-09 15:50:00|14.15|13.95|14.19|13.99|14.19|13.99|14.14|13.94|81
1654790100000|2022-06-09 15:55:00|14.2|14|14.16|13.96|14.2|14|14.16|13.96|37
1654790400000|2022-06-09 16:00:00|14.17|13.97|14.15|13.95|14.18|13.98|14.13|13.93|31
1654790700000|2022-06-09 16:05:00|14.14|13.94|14.11|13.91|14.15|13.95|14.11|13.91|35
1654791000000|2022-06-09 16:10:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|60
1654791300000|2022-06-09 16:15:00|14.11|13.91|14.08|13.88|14.12|13.92|14.07|13.87|62
1654791600000|2022-06-09 16:20:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|41
1654791900000|2022-06-09 16:25:00|14.08|13.88|14.09|13.89|14.1|13.9|14.08|13.88|26
1654792200000|2022-06-09 16:30:00|14.08|13.88|14.1|13.9|14.12|13.92|14.05|13.85|59
1654792500000|2022-06-09 16:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|76
1654792800000|2022-06-09 16:40:00|14.11|13.91|14.14|13.94|14.15|13.95|14.09|13.89|86
1654793100000|2022-06-09 16:45:00|14.15|13.95|14.13|13.93|14.15|13.95|14.1|13.9|53
1654793400000|2022-06-09 16:50:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|54
1654793700000|2022-06-09 16:55:00|14.12|13.92|14.16|13.96|14.17|13.97|14.12|13.92|45
1654794000000|2022-06-09 17:00:00|14.17|13.97|14.18|13.98|14.2|14|14.16|13.96|54
1654794300000|2022-06-09 17:05:00|14.19|13.99|14.14|13.94|14.21|14.01|14.14|13.94|72
1654794600000|2022-06-09 17:10:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|72
1654794900000|2022-06-09 17:15:00|14.15|13.95|14.16|13.96|14.17|13.97|14.12|13.92|50
1654795200000|2022-06-09 17:20:00|14.15|13.95|14.14|13.94|14.18|13.98|14.14|13.94|39
1654795500000|2022-06-09 17:25:00|14.15|13.95|14.11|13.91|14.16|13.96|14.1|13.9|29
1654795800000|2022-06-09 17:30:00|14.1|13.9|14.11|13.91|14.12|13.92|14.09|13.89|48
1654796100000|2022-06-09 17:35:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|39
1654796400000|2022-06-09 17:40:00|14.11|13.91|14.07|13.87|14.11|13.91|14.07|13.87|55
1654796700000|2022-06-09 17:45:00|14.06|13.86|14.11|13.91|14.11|13.91|14.06|13.86|28
1654797000000|2022-06-09 17:50:00|14.12|13.92|14.09|13.89|14.12|13.92|14.09|13.89|18
1654797300000|2022-06-09 17:55:00|14.08|13.88|14.13|13.93|14.14|13.94|14.08|13.88|24
1654797600000|2022-06-09 18:00:00|14.12|13.92|14.11|13.91|14.14|13.94|14.1|13.9|28
1654797900000|2022-06-09 18:05:00|14.1|13.9|14.09|13.89|14.12|13.92|14.09|13.89|30
1654798200000|2022-06-09 18:10:00|14.1|13.9|14.11|13.91|14.11|13.91|14.06|13.86|34
1654798500000|2022-06-09 18:15:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|34
1654798800000|2022-06-09 18:20:00|14.11|13.91|14.08|13.88|14.15|13.95|14.06|13.86|46
1654799100000|2022-06-09 18:25:00|14.07|13.87|14.11|13.91|14.12|13.92|14.06|13.86|49
1654799400000|2022-06-09 18:30:00|14.1|13.9|14.07|13.87|14.1|13.9|14.07|13.87|40
1654799700000|2022-06-09 18:35:00|14.08|13.88|14.11|13.91|14.11|13.91|14.08|13.88|16
1654800000000|2022-06-09 18:40:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|54
1654800300000|2022-06-09 18:45:00|14.14|13.94|14.15|13.95|14.19|13.99|14.11|13.91|80
1654800600000|2022-06-09 18:50:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|50
1654800900000|2022-06-09 18:55:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|57
1654801200000|2022-06-09 19:00:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|86
1654801500000|2022-06-09 19:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|62
1654801800000|2022-06-09 19:10:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|38
1654802100000|2022-06-09 19:15:00|14.11|13.91|14.11|13.91|14.12|13.92|14.08|13.88|73
1654802400000|2022-06-09 19:20:00|14.12|13.92|14.11|13.91|14.12|13.92|14.08|13.88|42
1654802700000|2022-06-09 19:25:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|38
1654803000000|2022-06-09 19:30:00|14.1|13.9|14.1|13.9|14.1|13.9|14.08|13.88|31
1654803300000|2022-06-09 19:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|22
1654803600000|2022-06-09 19:40:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|24
1654803900000|2022-06-09 19:45:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|50
1654804200000|2022-06-09 19:50:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|46
1654804500000|2022-06-09 19:55:00|14.09|13.89|14|13.8|14.1|13.9|13.99|13.79|80
1654804800000|2022-06-09 20:00:00|14.01|13.81|13.99|13.79|14.01|13.81|13.97|13.77|71
1654805100000|2022-06-09 20:05:00|14|13.8|13.99|13.79|14|13.8|13.97|13.77|50
1654805400000|2022-06-09 20:10:00|14|13.8|14.01|13.81|14.03|13.83|13.99|13.79|69
1654805700000|2022-06-09 20:15:00|14.02|13.82|14.02|13.82|14.02|13.82|13.98|13.78|43
1654806000000|2022-06-09 20:20:00|14.03|13.83|14|13.8|14.03|13.83|14|13.8|38
1654806300000|2022-06-09 20:25:00|13.99|13.79|13.99|13.79|14.01|13.81|13.98|13.78|23
1654806600000|2022-06-09 20:30:00|14|13.8|13.99|13.79|14|13.8|13.98|13.78|32
1654806900000|2022-06-09 20:35:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|8
1654807200000|2022-06-09 20:40:00|13.98|13.78|13.99|13.79|14.01|13.81|13.98|13.78|31
1654807500000|2022-06-09 20:45:00|13.98|13.78|14.02|13.82|14.02|13.82|13.98|13.78|21
1654807800000|2022-06-09 20:50:00|14.01|13.81|14.02|13.82|14.03|13.83|13.99|13.79|26
1654808100000|2022-06-09 20:55:00|14.01|13.81|14.02|13.82|14.02|13.82|14|13.8|26
1654808400000|2022-06-09 21:00:00|14.03|13.83|14.05|13.85|14.05|13.85|14.03|13.83|37
1654808700000|2022-06-09 21:05:00|14.04|13.84|14.05|13.85|14.05|13.85|14.04|13.84|22
1654809000000|2022-06-09 21:10:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|11
1654809300000|2022-06-09 21:15:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|35
1654809600000|2022-06-09 21:20:00|14.08|13.88|14.04|13.84|14.09|13.89|14.04|13.84|9
1654809900000|2022-06-09 21:25:00|14.03|13.83|14.06|13.86|14.07|13.87|14.03|13.83|11
1654810200000|2022-06-09 21:30:00|14.05|13.85|14.06|13.86|14.07|13.87|14.03|13.83|9
1654810500000|2022-06-09 21:35:00|14.07|13.87|14.08|13.88|14.08|13.88|14.06|13.86|12
1654810800000|2022-06-09 21:40:00|14.09|13.89|14.09|13.89|14.09|13.89|14.09|13.89|1
1654811100000|2022-06-09 21:45:00|14.1|13.9|14.06|13.86|14.1|13.9|14.06|13.86|11
1654811400000|2022-06-09 21:50:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|7
1654811700000|2022-06-09 21:55:00|14.06|13.86|14.04|13.84|14.06|13.86|14.03|13.83|7
1654812000000|2022-06-09 22:00:00|14.03|13.83|14.05|13.85|14.06|13.86|14.02|13.82|25
1654812300000|2022-06-09 22:05:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|14
1654812600000|2022-06-09 22:10:00|14.06|13.86|14.04|13.84|14.07|13.87|14.04|13.84|5
1654812900000|2022-06-09 22:15:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|22
1654813200000|2022-06-09 22:20:00|14.03|13.83|13.99|13.79|14.04|13.84|13.99|13.79|25
1654813500000|2022-06-09 22:25:00|14|13.8|14|13.8|14.02|13.82|13.99|13.79|11
1654813800000|2022-06-09 22:30:00|14.01|13.81|13.99|13.79|14.02|13.82|13.99|13.79|31
1654814100000|2022-06-09 22:35:00|13.98|13.78|13.96|13.76|13.98|13.78|13.94|13.74|9
1654814400000|2022-06-09 22:40:00|13.95|13.75|13.96|13.76|13.97|13.77|13.95|13.75|6
1654814700000|2022-06-09 22:45:00|13.95|13.75|13.97|13.77|13.97|13.77|13.95|13.75|7
1654815000000|2022-06-09 22:50:00|13.98|13.78|13.96|13.76|13.98|13.78|13.95|13.75|11
1654815300000|2022-06-09 22:55:00|13.95|13.75|13.98|13.78|13.98|13.78|13.95|13.75|4
1654815600000|2022-06-09 23:00:00|13.97|13.77|13.98|13.78|13.98|13.78|13.95|13.75|14
1654815900000|2022-06-09 23:05:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|8
1654816200000|2022-06-09 23:10:00|13.99|13.79|13.98|13.78|14|13.8|13.97|13.77|14
1654816500000|2022-06-09 23:15:00|13.97|13.77|14.01|13.81|14.01|13.81|13.93|13.73|31
1654816800000|2022-06-09 23:20:00|14.02|13.82|14|13.8|14.02|13.82|13.99|13.79|29
1654817100000|2022-06-09 23:25:00|13.99|13.79|14|13.8|14|13.8|13.97|13.77|30
1654817400000|2022-06-09 23:30:00|13.99|13.79|14.06|13.86|14.06|13.86|13.99|13.79|20
1654817700000|2022-06-09 23:35:00|14.05|13.85|14.06|13.86|14.06|13.86|14.03|13.83|30
1654818000000|2022-06-09 23:40:00|14.07|13.87|14.05|13.85|14.07|13.87|14.04|13.84|35
1654818300000|2022-06-09 23:45:00|14.06|13.86|14.09|13.89|14.09|13.89|14.04|13.84|30
1654818600000|2022-06-09 23:50:00|14.08|13.88|14.09|13.89|14.09|13.89|14.06|13.86|28
1654818900000|2022-06-09 23:55:00|14.08|13.88|14.08|13.88|14.1|13.9|14.08|13.88|29
1654819200000|2022-06-10 00:00:00|14.07|13.87|14.09|13.89|14.1|13.9|14.04|13.84|63
1654819500000|2022-06-10 00:05:00|14.1|13.9|14.07|13.87|14.1|13.9|14.04|13.84|54
1654819800000|2022-06-10 00:10:00|14.06|13.86|14|13.8|14.06|13.86|14|13.8|43
1654820100000|2022-06-10 00:15:00|14.01|13.81|13.82|13.62|14.01|13.81|13.79|13.59|145
1654820400000|2022-06-10 00:20:00|13.83|13.63|13.85|13.65|13.9|13.7|13.82|13.62|95
1654820700000|2022-06-10 00:25:00|13.84|13.64|13.86|13.66|13.9|13.7|13.83|13.63|89
1654821000000|2022-06-10 00:30:00|13.85|13.65|13.87|13.67|13.88|13.68|13.82|13.62|99
1654821300000|2022-06-10 00:35:00|13.86|13.66|13.94|13.74|13.94|13.74|13.86|13.66|59
1654821600000|2022-06-10 00:40:00|13.95|13.75|13.96|13.76|13.96|13.76|13.89|13.69|68
1654821900000|2022-06-10 00:45:00|13.95|13.75|13.98|13.78|13.99|13.79|13.94|13.74|42
1654822200000|2022-06-10 00:50:00|13.99|13.79|13.98|13.78|13.99|13.79|13.96|13.76|42
1654822500000|2022-06-10 00:55:00|13.99|13.79|13.97|13.77|13.99|13.79|13.95|13.75|45
1654822800000|2022-06-10 01:00:00|13.96|13.76|13.98|13.78|14|13.8|13.94|13.74|65
1654823100000|2022-06-10 01:05:00|13.99|13.79|13.96|13.76|13.99|13.79|13.94|13.74|46
1654823400000|2022-06-10 01:10:00|13.95|13.75|13.96|13.76|13.97|13.77|13.95|13.75|28
1654823700000|2022-06-10 01:15:00|13.95|13.75|14.01|13.81|14.02|13.82|13.94|13.74|53
1654824000000|2022-06-10 01:20:00|14.02|13.82|14.01|13.81|14.04|13.84|14|13.8|54
1654824300000|2022-06-10 01:25:00|14.02|13.82|14.04|13.84|14.04|13.84|14.01|13.81|17
1654824600000|2022-06-10 01:30:00|14.05|13.85|14.06|13.86|14.06|13.86|14.02|13.82|28
1654824900000|2022-06-10 01:35:00|14.05|13.85|14.05|13.85|14.06|13.86|14.03|13.83|39
1654825200000|2022-06-10 01:40:00|14.04|13.84|14.04|13.84|14.06|13.86|14.03|13.83|43
1654825500000|2022-06-10 01:45:00|14.03|13.83|14.04|13.84|14.05|13.85|14.03|13.83|26
1654825800000|2022-06-10 01:50:00|14.03|13.83|14.03|13.83|14.06|13.86|14.02|13.82|35
1654826100000|2022-06-10 01:55:00|14.04|13.84|14.01|13.81|14.06|13.86|14|13.8|38
1654826400000|2022-06-10 02:00:00|14|13.8|14.04|13.84|14.04|13.84|13.99|13.79|27
1654826700000|2022-06-10 02:05:00|14.05|13.85|14.04|13.84|14.08|13.88|14.03|13.83|28
1654827000000|2022-06-10 02:10:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|28
1654827300000|2022-06-10 02:15:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|14
1654827600000|2022-06-10 02:20:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|54
1654827900000|2022-06-10 02:25:00|14.09|13.89|14.09|13.89|14.09|13.89|14.05|13.85|29
1654828200000|2022-06-10 02:30:00|14.08|13.88|14.07|13.87|14.09|13.89|14.07|13.87|14
1654828500000|2022-06-10 02:35:00|14.08|13.88|14.07|13.87|14.08|13.88|14.05|13.85|12
1654828800000|2022-06-10 02:40:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|8
1654829100000|2022-06-10 02:45:00|14.06|13.86|14.04|13.84|14.07|13.87|14.03|13.83|15
1654829400000|2022-06-10 02:50:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|15
1654829700000|2022-06-10 02:55:00|14.04|13.84|14.05|13.85|14.05|13.85|14.04|13.84|12
1654830000000|2022-06-10 03:00:00|14.06|13.86|14.16|13.96|14.18|13.98|14.06|13.86|67
1654830300000|2022-06-10 03:05:00|14.15|13.95|14.15|13.95|14.17|13.97|14.11|13.91|69
1654830600000|2022-06-10 03:10:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|47
1654830900000|2022-06-10 03:15:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|39
1654831200000|2022-06-10 03:20:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|17
1654831500000|2022-06-10 03:25:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|35
1654831800000|2022-06-10 03:30:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|41
1654832100000|2022-06-10 03:35:00|14.17|13.97|14.16|13.96|14.17|13.97|14.15|13.95|34
1654832400000|2022-06-10 03:40:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|7
1654832700000|2022-06-10 03:45:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|5
1654833000000|2022-06-10 03:50:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|17
1654833300000|2022-06-10 03:55:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|34
1654833600000|2022-06-10 04:00:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|16
1654833900000|2022-06-10 04:05:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|16
1654834200000|2022-06-10 04:10:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|27
1654834500000|2022-06-10 04:15:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|27
1654834800000|2022-06-10 04:20:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|30
1654835100000|2022-06-10 04:25:00|14.09|13.89|14.07|13.87|14.1|13.9|14.05|13.85|47
1654835400000|2022-06-10 04:30:00|14.06|13.86|14.09|13.89|14.1|13.9|14.06|13.86|26
1654835700000|2022-06-10 04:35:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|7
1654836000000|2022-06-10 04:40:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|18
1654836300000|2022-06-10 04:45:00|14.07|13.87|14.12|13.92|14.12|13.92|14.07|13.87|13
1654836600000|2022-06-10 04:50:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|21
1654836900000|2022-06-10 04:55:00|14.12|13.92|14.13|13.93|14.14|13.94|14.12|13.92|10
1654837200000|2022-06-10 05:00:00|14.14|13.94|14.18|13.98|14.18|13.98|14.14|13.94|15
1654837500000|2022-06-10 05:05:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|19
1654837800000|2022-06-10 05:10:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|14
1654838100000|2022-06-10 05:15:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|40
1654838400000|2022-06-10 05:20:00|14.18|13.98|14.16|13.96|14.18|13.98|14.15|13.95|21
1654838700000|2022-06-10 05:25:00|14.17|13.97|14.17|13.97|14.18|13.98|14.15|13.95|13
1654839000000|2022-06-10 05:30:00|14.18|13.98|14.17|13.97|14.19|13.99|14.16|13.96|34
1654839300000|2022-06-10 05:35:00|14.16|13.96|14.13|13.93|14.16|13.96|14.13|13.93|18
1654839600000|2022-06-10 05:40:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|16
1654839900000|2022-06-10 05:45:00|14.14|13.94|14.1|13.9|14.15|13.95|14.09|13.89|18
1654840200000|2022-06-10 05:50:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|25
1654840500000|2022-06-10 05:55:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|11
1654840800000|2022-06-10 06:00:00|14.13|13.93|14.14|13.94|14.14|13.94|14.1|13.9|34
1654841100000|2022-06-10 06:05:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|25
1654841400000|2022-06-10 06:10:00|14.12|13.92|14.14|13.94|14.16|13.96|14.12|13.92|25
1654841700000|2022-06-10 06:15:00|14.13|13.93|14.13|13.93|14.18|13.98|14.11|13.91|35
1654842000000|2022-06-10 06:20:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|35
1654842300000|2022-06-10 06:25:00|14.13|13.93|14.16|13.96|14.17|13.97|14.13|13.93|44
1654842600000|2022-06-10 06:30:00|14.15|13.95|14.13|13.93|14.17|13.97|14.13|13.93|27
1654842900000|2022-06-10 06:35:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|14
1654843200000|2022-06-10 06:40:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|12
1654843500000|2022-06-10 06:45:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|20
1654843800000|2022-06-10 06:50:00|14.12|13.92|14.13|13.93|14.14|13.94|14.12|13.92|16
1654844100000|2022-06-10 06:55:00|14.12|13.92|14.1|13.9|14.13|13.93|14.09|13.89|39
1654844400000|2022-06-10 07:00:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|18
1654844700000|2022-06-10 07:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|14
1654845000000|2022-06-10 07:10:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|21
1654845300000|2022-06-10 07:15:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|27
1654845600000|2022-06-10 07:20:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|29
1654845900000|2022-06-10 07:25:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|22
1654846200000|2022-06-10 07:30:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|19
1654846500000|2022-06-10 07:35:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|21
1654846800000|2022-06-10 07:40:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|49
1654847100000|2022-06-10 07:45:00|14.07|13.87|14.06|13.86|14.09|13.89|14.06|13.86|40
1654847400000|2022-06-10 07:50:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|14
1654847700000|2022-06-10 07:55:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|33
1654848000000|2022-06-10 08:00:00|14.06|13.86|14.1|13.9|14.11|13.91|14.05|13.85|39
1654848300000|2022-06-10 08:05:00|14.11|13.91|14.12|13.92|14.12|13.92|14.09|13.89|30
1654848600000|2022-06-10 08:10:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|47
1654848900000|2022-06-10 08:15:00|14.12|13.92|14.12|13.92|14.12|13.92|14.1|13.9|29
1654849200000|2022-06-10 08:20:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|42
1654849500000|2022-06-10 08:25:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|37
1654849800000|2022-06-10 08:30:00|14.12|13.92|14.08|13.88|14.12|13.92|14.08|13.88|41
1654850100000|2022-06-10 08:35:00|14.07|13.87|14.07|13.87|14.08|13.88|14.05|13.85|27
1654850400000|2022-06-10 08:40:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|21
1654850700000|2022-06-10 08:45:00|14.07|13.87|14.08|13.88|14.11|13.91|14.07|13.87|20
1654851000000|2022-06-10 08:50:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|32
1654851300000|2022-06-10 08:55:00|14.09|13.89|14.08|13.88|14.1|13.9|14.07|13.87|28
1654851600000|2022-06-10 09:00:00|14.07|13.87|14.07|13.87|14.11|13.91|14.07|13.87|23
1654851900000|2022-06-10 09:05:00|14.06|13.86|14.06|13.86|14.08|13.88|14.05|13.85|23
1654852200000|2022-06-10 09:10:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|14
1654852500000|2022-06-10 09:15:00|14.05|13.85|13.99|13.79|14.06|13.86|13.98|13.78|67
1654852800000|2022-06-10 09:20:00|13.98|13.78|14.04|13.84|14.06|13.86|13.98|13.78|65
1654853100000|2022-06-10 09:25:00|14.03|13.83|14.04|13.84|14.05|13.85|14.03|13.83|46
1654853400000|2022-06-10 09:30:00|14.05|13.85|14.05|13.85|14.08|13.88|14.04|13.84|45
1654853700000|2022-06-10 09:35:00|14.04|13.84|14.03|13.83|14.05|13.85|14.02|13.82|66
1654854000000|2022-06-10 09:40:00|14.02|13.82|14.02|13.82|14.04|13.84|14.01|13.81|37
1654854300000|2022-06-10 09:45:00|14.03|13.83|13.98|13.78|14.05|13.85|13.98|13.78|42
1654854600000|2022-06-10 09:50:00|13.99|13.79|13.96|13.76|14.01|13.81|13.95|13.75|102
1654854900000|2022-06-10 09:55:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|29
1654855200000|2022-06-10 10:00:00|13.96|13.76|13.96|13.76|13.97|13.77|13.93|13.73|77
1654855500000|2022-06-10 10:05:00|13.95|13.75|13.93|13.73|13.96|13.76|13.92|13.72|43
1654855800000|2022-06-10 10:10:00|13.94|13.74|13.92|13.72|13.94|13.74|13.89|13.69|45
1654856100000|2022-06-10 10:15:00|13.91|13.71|13.93|13.73|13.94|13.74|13.91|13.71|25
1654856400000|2022-06-10 10:20:00|13.94|13.74|13.93|13.73|13.96|13.76|13.92|13.72|46
1654856700000|2022-06-10 10:25:00|13.92|13.72|13.95|13.75|13.98|13.78|13.92|13.72|38
1654857000000|2022-06-10 10:30:00|13.96|13.76|13.97|13.77|13.99|13.79|13.96|13.76|32
1654857300000|2022-06-10 10:35:00|13.96|13.76|13.94|13.74|13.98|13.78|13.94|13.74|39
1654857600000|2022-06-10 10:40:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|33
1654857900000|2022-06-10 10:45:00|13.94|13.74|13.92|13.72|13.97|13.77|13.92|13.72|59
1654858200000|2022-06-10 10:50:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|39
1654858500000|2022-06-10 10:55:00|13.9|13.7|13.91|13.71|13.91|13.71|13.88|13.68|28
1654858800000|2022-06-10 11:00:00|13.9|13.7|13.87|13.67|13.9|13.7|13.86|13.66|28
1654859100000|2022-06-10 11:05:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|28
1654859400000|2022-06-10 11:10:00|13.88|13.68|13.86|13.66|13.88|13.68|13.86|13.66|21
1654859700000|2022-06-10 11:15:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|12
1654860000000|2022-06-10 11:20:00|13.89|13.69|13.89|13.69|13.9|13.7|13.88|13.68|13
1654860300000|2022-06-10 11:25:00|13.88|13.68|13.87|13.67|13.89|13.69|13.86|13.66|26
1654860600000|2022-06-10 11:30:00|13.88|13.68|13.92|13.72|13.94|13.74|13.87|13.67|65
1654860900000|2022-06-10 11:35:00|13.93|13.73|13.95|13.75|13.95|13.75|13.93|13.73|39
1654861200000|2022-06-10 11:40:00|13.94|13.74|13.96|13.76|13.97|13.77|13.94|13.74|23
1654861500000|2022-06-10 11:45:00|13.97|13.77|13.95|13.75|13.97|13.77|13.94|13.74|25
1654861800000|2022-06-10 11:50:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|28
1654862100000|2022-06-10 11:55:00|13.94|13.74|13.96|13.76|13.98|13.78|13.94|13.74|31
1654862400000|2022-06-10 12:00:00|13.95|13.75|13.97|13.77|14.01|13.81|13.95|13.75|75
1654862700000|2022-06-10 12:05:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|34
1654863000000|2022-06-10 12:10:00|14|13.8|14.01|13.81|14.02|13.82|13.99|13.79|26
1654863300000|2022-06-10 12:15:00|14|13.8|13.99|13.79|14.01|13.81|13.99|13.79|38
1654863600000|2022-06-10 12:20:00|14|13.8|14.03|13.83|14.03|13.83|13.99|13.79|40
1654863900000|2022-06-10 12:25:00|14.04|13.84|14.01|13.81|14.04|13.84|14|13.8|47
1654864200000|2022-06-10 12:30:00|14|13.8|13.64|13.44|14|13.8|13.61|13.41|366
1654864500000|2022-06-10 12:35:00|13.65|13.45|13.74|13.54|13.76|13.56|13.63|13.43|178
1654864800000|2022-06-10 12:40:00|13.75|13.55|13.69|13.49|13.77|13.57|13.69|13.49|165
1654865100000|2022-06-10 12:45:00|13.68|13.48|13.71|13.51|13.73|13.53|13.66|13.46|126
1654865400000|2022-06-10 12:50:00|13.7|13.5|13.64|13.44|13.71|13.51|13.59|13.39|91
1654865700000|2022-06-10 12:55:00|13.65|13.45|13.57|13.37|13.65|13.45|13.57|13.37|113
1654866000000|2022-06-10 13:00:00|13.56|13.36|13.62|13.42|13.63|13.43|13.56|13.36|117
1654866300000|2022-06-10 13:05:00|13.61|13.41|13.57|13.37|13.63|13.43|13.55|13.35|103
1654866600000|2022-06-10 13:10:00|13.58|13.38|13.57|13.37|13.6|13.4|13.57|13.37|54
1654866900000|2022-06-10 13:15:00|13.58|13.38|13.58|13.38|13.6|13.4|13.56|13.36|55
1654867200000|2022-06-10 13:20:00|13.59|13.39|13.57|13.37|13.6|13.4|13.55|13.35|95
1654867500000|2022-06-10 13:25:00|13.58|13.38|13.47|13.27|13.58|13.38|13.41|13.21|143
1654867800000|2022-06-10 13:30:00|13.46|13.26|13.41|13.21|13.54|13.34|13.38|13.18|157
1654868100000|2022-06-10 13:35:00|13.4|13.2|13.44|13.24|13.47|13.27|13.39|13.19|117
1654868400000|2022-06-10 13:40:00|13.43|13.23|13.55|13.35|13.55|13.35|13.43|13.23|134
1654868700000|2022-06-10 13:45:00|13.54|13.34|13.51|13.31|13.61|13.41|13.49|13.29|122
1654869000000|2022-06-10 13:50:00|13.5|13.3|13.49|13.29|13.5|13.3|13.48|13.28|76
1654869300000|2022-06-10 13:55:00|13.48|13.28|13.5|13.3|13.52|13.32|13.47|13.27|51
1654869600000|2022-06-10 14:00:00|13.49|13.29|13.5|13.3|13.51|13.31|13.44|13.24|84
1654869900000|2022-06-10 14:05:00|13.49|13.29|13.51|13.31|13.53|13.33|13.49|13.29|68
1654870200000|2022-06-10 14:10:00|13.52|13.32|13.53|13.33|13.55|13.35|13.48|13.28|84
1654870500000|2022-06-10 14:15:00|13.54|13.34|13.59|13.39|13.59|13.39|13.53|13.33|92
1654870800000|2022-06-10 14:20:00|13.58|13.38|13.59|13.39|13.59|13.39|13.56|13.36|62
1654871100000|2022-06-10 14:25:00|13.58|13.38|13.6|13.4|13.62|13.42|13.58|13.38|73
1654871400000|2022-06-10 14:30:00|13.59|13.39|13.69|13.49|13.72|13.52|13.59|13.39|107
1654871700000|2022-06-10 14:35:00|13.7|13.5|13.72|13.52|13.74|13.54|13.69|13.49|67
1654872000000|2022-06-10 14:40:00|13.71|13.51|13.72|13.52|13.73|13.53|13.7|13.5|34
1654872300000|2022-06-10 14:45:00|13.73|13.53|13.72|13.52|13.75|13.55|13.7|13.5|70
1654872600000|2022-06-10 14:50:00|13.73|13.53|13.74|13.54|13.77|13.57|13.72|13.52|62
1654872900000|2022-06-10 14:55:00|13.73|13.53|13.7|13.5|13.74|13.54|13.69|13.49|42
1654873200000|2022-06-10 15:00:00|13.69|13.49|13.73|13.53|13.75|13.55|13.68|13.48|45
1654873500000|2022-06-10 15:05:00|13.74|13.54|13.72|13.52|13.74|13.54|13.71|13.51|65
1654873800000|2022-06-10 15:10:00|13.71|13.51|13.69|13.49|13.72|13.52|13.69|13.49|43
1654874100000|2022-06-10 15:15:00|13.68|13.48|13.67|13.47|13.69|13.49|13.64|13.44|64
1654874400000|2022-06-10 15:20:00|13.68|13.48|13.62|13.42|13.69|13.49|13.62|13.42|41
1654874700000|2022-06-10 15:25:00|13.61|13.41|13.61|13.41|13.65|13.45|13.6|13.4|85
1654875000000|2022-06-10 15:30:00|13.62|13.42|13.63|13.43|13.63|13.43|13.57|13.37|56
1654875300000|2022-06-10 15:35:00|13.62|13.42|13.61|13.41|13.63|13.43|13.59|13.39|44
1654875600000|2022-06-10 15:40:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|52
1654875900000|2022-06-10 15:45:00|13.64|13.44|13.56|13.36|13.65|13.45|13.56|13.36|59
1654876200000|2022-06-10 15:50:00|13.57|13.37|13.58|13.38|13.59|13.39|13.56|13.36|32
1654876500000|2022-06-10 15:55:00|13.57|13.37|13.59|13.39|13.62|13.42|13.57|13.37|45
1654876800000|2022-06-10 16:00:00|13.58|13.38|13.53|13.33|13.61|13.41|13.52|13.32|83
1654877100000|2022-06-10 16:05:00|13.52|13.32|13.52|13.32|13.57|13.37|13.51|13.31|55
1654877400000|2022-06-10 16:10:00|13.51|13.31|13.47|13.27|13.53|13.33|13.47|13.27|53
1654877700000|2022-06-10 16:15:00|13.48|13.28|13.49|13.29|13.5|13.3|13.46|13.26|48
1654878000000|2022-06-10 16:20:00|13.5|13.3|13.47|13.27|13.52|13.32|13.46|13.26|58
1654878300000|2022-06-10 16:25:00|13.48|13.28|13.32|13.12|13.48|13.28|13.28|13.08|168
1654878600000|2022-06-10 16:30:00|13.31|13.11|13.3|13.1|13.36|13.16|13.29|13.09|189
1654878900000|2022-06-10 16:35:00|13.29|13.09|13.27|13.07|13.32|13.12|13.27|13.07|93
1654879200000|2022-06-10 16:40:00|13.28|13.08|13.38|13.18|13.39|13.19|13.26|13.06|136
1654879500000|2022-06-10 16:45:00|13.39|13.19|13.41|13.21|13.42|13.22|13.34|13.14|79
1654879800000|2022-06-10 16:50:00|13.4|13.2|13.44|13.24|13.45|13.25|13.34|13.14|106
1654880100000|2022-06-10 16:55:00|13.43|13.23|13.45|13.25|13.48|13.28|13.41|13.21|95
1654880400000|2022-06-10 17:00:00|13.44|13.24|13.46|13.26|13.47|13.27|13.42|13.22|95
1654880700000|2022-06-10 17:05:00|13.45|13.25|13.44|13.24|13.48|13.28|13.43|13.23|100
1654881000000|2022-06-10 17:10:00|13.43|13.23|13.45|13.25|13.46|13.26|13.42|13.22|49
1654881300000|2022-06-10 17:15:00|13.46|13.26|13.59|13.39|13.64|13.44|13.45|13.25|161
1654881600000|2022-06-10 17:20:00|13.61|13.41|13.5|13.3|13.63|13.43|13.45|13.25|92
1654881900000|2022-06-10 17:25:00|13.49|13.29|13.46|13.26|13.52|13.32|13.45|13.25|117
1654882200000|2022-06-10 17:30:00|13.47|13.27|13.38|13.18|13.47|13.27|13.38|13.18|60
1654882500000|2022-06-10 17:35:00|13.39|13.19|13.41|13.21|13.43|13.23|13.37|13.17|69
1654882800000|2022-06-10 17:40:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|77
1654883100000|2022-06-10 17:45:00|13.39|13.19|13.39|13.19|13.42|13.22|13.36|13.16|87
1654883400000|2022-06-10 17:50:00|13.4|13.2|13.37|13.17|13.42|13.22|13.36|13.16|64
1654883700000|2022-06-10 17:55:00|13.36|13.16|13.39|13.19|13.41|13.21|13.35|13.15|68
1654884000000|2022-06-10 18:00:00|13.4|13.2|13.41|13.21|13.42|13.22|13.39|13.19|34
1654884300000|2022-06-10 18:05:00|13.42|13.22|13.4|13.2|13.44|13.24|13.38|13.18|63
1654884600000|2022-06-10 18:10:00|13.39|13.19|13.42|13.22|13.42|13.22|13.36|13.16|40
1654884900000|2022-06-10 18:15:00|13.41|13.21|13.45|13.25|13.46|13.26|13.41|13.21|41
1654885200000|2022-06-10 18:20:00|13.44|13.24|13.43|13.23|13.46|13.26|13.43|13.23|48
1654885500000|2022-06-10 18:25:00|13.44|13.24|13.41|13.21|13.47|13.27|13.4|13.2|48
1654885800000|2022-06-10 18:30:00|13.42|13.22|13.41|13.21|13.44|13.24|13.4|13.2|56
1654886100000|2022-06-10 18:35:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|45
1654886400000|2022-06-10 18:40:00|13.37|13.17|13.38|13.18|13.39|13.19|13.35|13.15|42
1654886700000|2022-06-10 18:45:00|13.39|13.19|13.4|13.2|13.41|13.21|13.38|13.18|46
1654887000000|2022-06-10 18:50:00|13.41|13.21|13.38|13.18|13.41|13.21|13.38|13.18|42
1654887300000|2022-06-10 18:55:00|13.39|13.19|13.41|13.21|13.44|13.24|13.38|13.18|47
1654887600000|2022-06-10 19:00:00|13.4|13.2|13.4|13.2|13.43|13.23|13.38|13.18|45
1654887900000|2022-06-10 19:05:00|13.39|13.19|13.41|13.21|13.43|13.23|13.38|13.18|61
1654888200000|2022-06-10 19:10:00|13.42|13.22|13.44|13.24|13.46|13.26|13.41|13.21|63
1654888500000|2022-06-10 19:15:00|13.45|13.25|13.44|13.24|13.46|13.26|13.42|13.22|48
1654888800000|2022-06-10 19:20:00|13.43|13.23|13.44|13.24|13.44|13.24|13.38|13.18|24
1654889100000|2022-06-10 19:25:00|13.45|13.25|13.45|13.25|13.52|13.32|13.45|13.25|95
1654889400000|2022-06-10 19:30:00|13.46|13.26|13.48|13.28|13.5|13.3|13.43|13.23|67
1654889700000|2022-06-10 19:35:00|13.49|13.29|13.44|13.24|13.5|13.3|13.43|13.23|46
1654890000000|2022-06-10 19:40:00|13.45|13.25|13.42|13.22|13.47|13.27|13.42|13.22|54
1654890300000|2022-06-10 19:45:00|13.43|13.23|13.42|13.22|13.44|13.24|13.4|13.2|50
1654890600000|2022-06-10 19:50:00|13.43|13.23|13.42|13.22|13.43|13.23|13.41|13.21|44
1654890900000|2022-06-10 19:55:00|13.43|13.23|13.4|13.2|13.43|13.23|13.4|13.2|36
1654891200000|2022-06-10 20:00:00|13.39|13.19|13.49|13.29|13.5|13.3|13.39|13.19|69
1654891500000|2022-06-10 20:05:00|13.48|13.28|13.48|13.28|13.49|13.29|13.45|13.25|37
1654891800000|2022-06-10 20:10:00|13.47|13.27|13.48|13.28|13.51|13.31|13.47|13.27|40
1654892100000|2022-06-10 20:15:00|13.49|13.29|13.5|13.3|13.52|13.32|13.48|13.28|42
1654892400000|2022-06-10 20:20:00|13.49|13.29|13.52|13.32|13.54|13.34|13.49|13.29|42
1654892700000|2022-06-10 20:25:00|13.53|13.33|13.52|13.32|13.54|13.34|13.51|13.31|22
1654893000000|2022-06-10 20:30:00|13.51|13.31|13.5|13.3|13.52|13.32|13.49|13.29|60
1654893300000|2022-06-10 20:35:00|13.51|13.31|13.53|13.33|13.54|13.34|13.5|13.3|41
1654893600000|2022-06-10 20:40:00|13.52|13.32|13.52|13.32|13.53|13.33|13.51|13.31|55
1654893900000|2022-06-10 20:45:00|13.53|13.33|13.5|13.3|13.53|13.33|13.5|13.3|46
1654894200000|2022-06-10 20:50:00|13.51|13.31|13.52|13.32|13.54|13.34|13.5|13.3|18
1654894500000|2022-06-10 20:55:00|13.53|13.33|13.51|13.31|13.53|13.33|13.51|13.31|29
1654930800000|2022-06-11 07:00:00|13.56|13.36|13.58|13.38|13.59|13.39|13.54|13.34|41
1654931100000|2022-06-11 07:05:00|13.59|13.39|13.57|13.37|13.59|13.39|13.56|13.36|17
1654931400000|2022-06-11 07:10:00|13.58|13.38|13.58|13.38|13.58|13.38|13.56|13.36|13
1654931700000|2022-06-11 07:15:00|13.57|13.37|13.58|13.38|13.59|13.39|13.57|13.37|34
1654932000000|2022-06-11 07:20:00|13.59|13.39|13.62|13.42|13.65|13.45|13.58|13.38|84
1654932300000|2022-06-11 07:25:00|13.61|13.41|13.59|13.39|13.62|13.42|13.57|13.37|35
1654932600000|2022-06-11 07:30:00|13.58|13.38|13.56|13.36|13.59|13.39|13.56|13.36|9
1654932900000|2022-06-11 07:35:00|13.57|13.37|13.58|13.38|13.58|13.38|13.56|13.36|24
1654933200000|2022-06-11 07:40:00|13.59|13.39|13.58|13.38|13.6|13.4|13.58|13.38|28
1654933500000|2022-06-11 07:45:00|13.57|13.37|13.55|13.35|13.58|13.38|13.54|13.34|33
1654933800000|2022-06-11 07:50:00|13.56|13.36|13.56|13.36|13.56|13.36|13.54|13.34|17
1654934100000|2022-06-11 07:55:00|13.55|13.35|13.56|13.36|13.57|13.37|13.55|13.35|4
1654934400000|2022-06-11 08:00:00|13.57|13.37|13.53|13.33|13.58|13.38|13.52|13.32|19
1654934700000|2022-06-11 08:05:00|13.54|13.34|13.52|13.32|13.54|13.34|13.52|13.32|37
1654935000000|2022-06-11 08:10:00|13.51|13.31|13.51|13.31|13.52|13.32|13.5|13.3|19
1654935300000|2022-06-11 08:15:00|13.5|13.3|13.53|13.33|13.53|13.33|13.5|13.3|20
1654935600000|2022-06-11 08:20:00|13.54|13.34|13.52|13.32|13.54|13.34|13.5|13.3|11
1654935900000|2022-06-11 08:25:00|13.51|13.31|13.5|13.3|13.53|13.33|13.5|13.3|44
1654936200000|2022-06-11 08:30:00|13.51|13.31|13.49|13.29|13.52|13.32|13.47|13.27|37
1654936500000|2022-06-11 08:35:00|13.5|13.3|13.37|13.17|13.5|13.3|13.35|13.15|76
1654936800000|2022-06-11 08:40:00|13.36|13.16|13.31|13.11|13.38|13.18|13.27|13.07|116
1654937100000|2022-06-11 08:45:00|13.3|13.1|13.29|13.09|13.33|13.13|13.27|13.07|50
1654937400000|2022-06-11 08:50:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|13
1654937700000|2022-06-11 08:55:00|13.29|13.09|13.2|13|13.29|13.09|13.2|13|40
1654938000000|2022-06-11 09:00:00|13.19|12.99|13.14|12.94|13.2|13|13.1|12.9|192
1654938300000|2022-06-11 09:05:00|13.15|12.95|13.22|13.02|13.23|13.03|13.12|12.92|122
1654938600000|2022-06-11 09:10:00|13.23|13.03|13.25|13.05|13.26|13.06|13.21|13.01|71
1654938900000|2022-06-11 09:15:00|13.26|13.06|13.33|13.13|13.36|13.16|13.25|13.05|85
1654939200000|2022-06-11 09:20:00|13.34|13.14|13.32|13.12|13.35|13.15|13.32|13.12|41
1654939500000|2022-06-11 09:25:00|13.33|13.13|13.34|13.14|13.35|13.15|13.32|13.12|78
1654939800000|2022-06-11 09:30:00|13.33|13.13|13.34|13.14|13.35|13.15|13.33|13.13|54
1654940100000|2022-06-11 09:35:00|13.33|13.13|13.38|13.18|13.39|13.19|13.33|13.13|104
1654940400000|2022-06-11 09:40:00|13.39|13.19|13.34|13.14|13.39|13.19|13.34|13.14|58
1654940700000|2022-06-11 09:45:00|13.35|13.15|13.37|13.17|13.39|13.19|13.34|13.14|62
1654941000000|2022-06-11 09:50:00|13.38|13.18|13.35|13.15|13.39|13.19|13.34|13.14|48
1654941300000|2022-06-11 09:55:00|13.34|13.14|13.28|13.08|13.35|13.15|13.28|13.08|63
1654941600000|2022-06-11 10:00:00|13.29|13.09|13.32|13.12|13.34|13.14|13.29|13.09|70
1654941900000|2022-06-11 10:05:00|13.31|13.11|13.31|13.11|13.33|13.13|13.31|13.11|21
1654942200000|2022-06-11 10:10:00|13.3|13.1|13.28|13.08|13.31|13.11|13.27|13.07|55
1654942500000|2022-06-11 10:15:00|13.29|13.09|13.29|13.09|13.3|13.1|13.28|13.08|17
1654942800000|2022-06-11 10:20:00|13.3|13.1|13.27|13.07|13.3|13.1|13.27|13.07|24
1654943100000|2022-06-11 10:25:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|39
1654943400000|2022-06-11 10:30:00|13.27|13.07|13.28|13.08|13.28|13.08|13.25|13.05|60
1654943700000|2022-06-11 10:35:00|13.27|13.07|13.25|13.05|13.27|13.07|13.25|13.05|33
1654944000000|2022-06-11 10:40:00|13.26|13.06|13.24|13.04|13.26|13.06|13.23|13.03|39
1654944300000|2022-06-11 10:45:00|13.23|13.03|13.23|13.03|13.28|13.08|13.21|13.01|53
1654944600000|2022-06-11 10:50:00|13.24|13.04|13.2|13|13.24|13.04|13.19|12.99|25
1654944900000|2022-06-11 10:55:00|13.21|13.01|13.24|13.04|13.25|13.05|13.18|12.98|47
1654945200000|2022-06-11 11:00:00|13.23|13.03|13.2|13|13.23|13.03|13.12|12.92|74
1654945500000|2022-06-11 11:05:00|13.21|13.01|13.2|13|13.21|13.01|13.17|12.97|62
1654945800000|2022-06-11 11:10:00|13.21|13.01|13.2|13|13.21|13.01|13.18|12.98|48
1654946100000|2022-06-11 11:15:00|13.19|12.99|13.15|12.95|13.2|13|13.13|12.93|67
1654946400000|2022-06-11 11:20:00|13.14|12.94|13.09|12.89|13.15|12.95|13.07|12.87|68
1654946700000|2022-06-11 11:25:00|13.08|12.88|13.08|12.88|13.12|12.92|13.07|12.87|57
1654947000000|2022-06-11 11:30:00|13.09|12.89|13.11|12.91|13.15|12.95|13.09|12.89|63
1654947300000|2022-06-11 11:35:00|13.1|12.9|13.1|12.9|13.12|12.92|13.03|12.83|99
1654947600000|2022-06-11 11:40:00|13.09|12.89|13.1|12.9|13.13|12.93|13.08|12.88|96
1654947900000|2022-06-11 11:45:00|13.09|12.89|13.08|12.88|13.11|12.91|13.06|12.86|66
1654948200000|2022-06-11 11:50:00|13.07|12.87|13.04|12.84|13.09|12.89|13.04|12.84|78
1654948500000|2022-06-11 11:55:00|13.03|12.83|13.04|12.84|13.06|12.86|13.02|12.82|48
1654948800000|2022-06-11 12:00:00|13.05|12.85|13.04|12.84|13.12|12.92|13.04|12.84|108
1654949100000|2022-06-11 12:05:00|13.05|12.85|12.98|12.78|13.06|12.86|12.96|12.76|76
1654949400000|2022-06-11 12:10:00|12.97|12.77|12.96|12.76|12.98|12.78|12.95|12.75|46
1654949700000|2022-06-11 12:15:00|12.97|12.77|12.93|12.73|12.99|12.79|12.91|12.71|59
1654950000000|2022-06-11 12:20:00|12.92|12.72|12.89|12.69|12.92|12.72|12.88|12.68|39
1654950300000|2022-06-11 12:25:00|12.9|12.7|12.87|12.67|12.9|12.7|12.85|12.65|66
1654950600000|2022-06-11 12:30:00|12.88|12.68|12.84|12.64|12.88|12.68|12.81|12.61|66
1654950900000|2022-06-11 12:35:00|12.83|12.63|12.81|12.61|12.84|12.64|12.79|12.59|59
1654951200000|2022-06-11 12:40:00|12.8|12.6|12.81|12.61|12.82|12.62|12.78|12.58|78
1654951500000|2022-06-11 12:45:00|12.8|12.6|12.83|12.63|12.84|12.64|12.77|12.57|114
1654951800000|2022-06-11 12:50:00|12.84|12.64|12.81|12.61|12.86|12.66|12.8|12.6|54
1654952100000|2022-06-11 12:55:00|12.8|12.6|12.72|12.52|12.86|12.66|12.71|12.51|89
1654952400000|2022-06-11 13:00:00|12.73|12.53|12.68|12.48|12.76|12.56|12.65|12.45|92
1654952700000|2022-06-11 13:05:00|12.67|12.47|12.71|12.51|12.71|12.51|12.64|12.44|65
1654953000000|2022-06-11 13:10:00|12.72|12.52|12.8|12.6|12.81|12.61|12.7|12.5|67
1654953300000|2022-06-11 13:15:00|12.79|12.59|12.83|12.63|12.84|12.64|12.76|12.56|87
1654953600000|2022-06-11 13:20:00|12.84|12.64|12.86|12.66|12.87|12.67|12.81|12.61|69
1654953900000|2022-06-11 13:25:00|12.85|12.65|12.87|12.67|12.87|12.67|12.84|12.64|31
1654954200000|2022-06-11 13:30:00|12.88|12.68|12.89|12.69|12.94|12.74|12.87|12.67|77
1654954500000|2022-06-11 13:35:00|12.9|12.7|12.83|12.63|12.91|12.71|12.83|12.63|60
1654954800000|2022-06-11 13:40:00|12.84|12.64|12.8|12.6|12.84|12.64|12.8|12.6|31
1654955100000|2022-06-11 13:45:00|12.81|12.61|12.8|12.6|12.82|12.62|12.78|12.58|48
1654955400000|2022-06-11 13:50:00|12.81|12.61|12.83|12.63|12.84|12.64|12.8|12.6|53
1654955700000|2022-06-11 13:55:00|12.82|12.62|12.8|12.6|12.82|12.62|12.78|12.58|37
1654956000000|2022-06-11 14:00:00|12.79|12.59|12.77|12.57|12.8|12.6|12.75|12.55|41
1654956300000|2022-06-11 14:05:00|12.76|12.56|12.72|12.52|12.77|12.57|12.7|12.5|35
1654956600000|2022-06-11 14:10:00|12.73|12.53|12.71|12.51|12.73|12.53|12.69|12.49|41
1654956900000|2022-06-11 14:15:00|12.7|12.5|12.66|12.46|12.71|12.51|12.65|12.45|53
1654957200000|2022-06-11 14:20:00|12.65|12.45|12.62|12.42|12.67|12.47|12.61|12.41|54
1654957500000|2022-06-11 14:25:00|12.63|12.43|12.64|12.44|12.65|12.45|12.61|12.41|80
1654957800000|2022-06-11 14:30:00|12.63|12.43|12.65|12.45|12.69|12.49|12.63|12.43|85
1654958100000|2022-06-11 14:35:00|12.64|12.44|12.66|12.46|12.67|12.47|12.63|12.43|95
1654958400000|2022-06-11 14:40:00|12.67|12.47|12.62|12.42|12.68|12.48|12.61|12.41|60
1654958700000|2022-06-11 14:45:00|12.61|12.41|12.69|12.49|12.7|12.5|12.61|12.41|81
1654959000000|2022-06-11 14:50:00|12.68|12.48|12.56|12.36|12.71|12.51|12.56|12.36|55
1654959300000|2022-06-11 14:55:00|12.57|12.37|12.53|12.33|12.58|12.38|12.5|12.3|135
1654959600000|2022-06-11 15:00:00|12.52|12.32|12.55|12.35|12.58|12.38|12.48|12.28|148
1654959900000|2022-06-11 15:05:00|12.56|12.36|12.59|12.39|12.61|12.41|12.55|12.35|102
1654960200000|2022-06-11 15:10:00|12.6|12.4|12.55|12.35|12.61|12.41|12.53|12.33|72
1654960500000|2022-06-11 15:15:00|12.54|12.34|12.52|12.32|12.54|12.34|12.5|12.3|85
1654960800000|2022-06-11 15:20:00|12.51|12.31|12.47|12.27|12.52|12.32|12.42|12.22|111
1654961100000|2022-06-11 15:25:00|12.46|12.26|12.51|12.31|12.55|12.35|12.45|12.25|137
1654961400000|2022-06-11 15:30:00|12.5|12.3|12.48|12.28|12.53|12.33|12.47|12.27|91
1654961700000|2022-06-11 15:35:00|12.49|12.29|12.45|12.25|12.49|12.29|12.42|12.22|87
1654962000000|2022-06-11 15:40:00|12.46|12.26|12.38|12.18|12.46|12.26|12.38|12.18|85
1654962300000|2022-06-11 15:45:00|12.39|12.19|12.36|12.16|12.41|12.21|12.35|12.15|94
1654962600000|2022-06-11 15:50:00|12.35|12.15|12.34|12.14|12.38|12.18|12.33|12.13|78
1654962900000|2022-06-11 15:55:00|12.35|12.15|12.41|12.21|12.42|12.22|12.34|12.14|77
1654963200000|2022-06-11 16:00:00|12.42|12.22|12.42|12.22|12.44|12.24|12.39|12.19|69
1654963500000|2022-06-11 16:05:00|12.43|12.23|12.55|12.35|12.55|12.35|12.42|12.22|95
1654963800000|2022-06-11 16:10:00|12.54|12.34|12.5|12.3|12.55|12.35|12.49|12.29|81
1654964100000|2022-06-11 16:15:00|12.51|12.31|12.38|12.18|12.52|12.32|12.38|12.18|110
1654964400000|2022-06-11 16:20:00|12.39|12.19|12.47|12.27|12.47|12.27|12.39|12.19|87
1654964700000|2022-06-11 16:25:00|12.46|12.26|12.48|12.28|12.48|12.28|12.44|12.24|85
1654965000000|2022-06-11 16:30:00|12.47|12.27|12.44|12.24|12.48|12.28|12.42|12.22|84
1654965300000|2022-06-11 16:35:00|12.43|12.23|12.48|12.28|12.48|12.28|12.42|12.22|68
1654965600000|2022-06-11 16:40:00|12.47|12.27|12.55|12.35|12.56|12.36|12.47|12.27|69
1654965900000|2022-06-11 16:45:00|12.56|12.36|12.64|12.44|12.64|12.44|12.55|12.35|111
1654966200000|2022-06-11 16:50:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|41
1654966500000|2022-06-11 16:55:00|12.62|12.42|12.63|12.43|12.63|12.43|12.59|12.39|58
1654966800000|2022-06-11 17:00:00|12.62|12.42|12.59|12.39|12.62|12.42|12.57|12.37|34
1654967100000|2022-06-11 17:05:00|12.6|12.4|12.59|12.39|12.63|12.43|12.59|12.39|62
1654967400000|2022-06-11 17:10:00|12.6|12.4|12.59|12.39|12.6|12.4|12.57|12.37|60
1654967700000|2022-06-11 17:15:00|12.58|12.38|12.58|12.38|12.62|12.42|12.57|12.37|41
1654968000000|2022-06-11 17:20:00|12.59|12.39|12.6|12.4|12.61|12.41|12.57|12.37|40
1654968300000|2022-06-11 17:25:00|12.61|12.41|12.64|12.44|12.65|12.45|12.6|12.4|38
1654968600000|2022-06-11 17:30:00|12.63|12.43|12.63|12.43|12.66|12.46|12.57|12.37|73
1654968900000|2022-06-11 17:35:00|12.62|12.42|12.56|12.36|12.63|12.43|12.48|12.28|108
1654969200000|2022-06-11 17:40:00|12.55|12.35|12.51|12.31|12.57|12.37|12.49|12.29|41
1654969500000|2022-06-11 17:45:00|12.5|12.3|12.49|12.29|12.51|12.31|12.48|12.28|26
1654969800000|2022-06-11 17:50:00|12.5|12.3|12.53|12.33|12.54|12.34|12.49|12.29|40
1654970100000|2022-06-11 17:55:00|12.54|12.34|12.55|12.35|12.58|12.38|12.54|12.34|40
1654970400000|2022-06-11 18:00:00|12.54|12.34|12.53|12.33|12.56|12.36|12.53|12.33|28
1654970700000|2022-06-11 18:05:00|12.54|12.34|12.58|12.38|12.59|12.39|12.53|12.33|25
1654971000000|2022-06-11 18:10:00|12.59|12.39|12.56|12.36|12.59|12.39|12.53|12.33|44
1654971300000|2022-06-11 18:15:00|12.55|12.35|12.56|12.36|12.57|12.37|12.52|12.32|66
1654971600000|2022-06-11 18:20:00|12.55|12.35|12.56|12.36|12.59|12.39|12.55|12.35|44
1654971900000|2022-06-11 18:25:00|12.55|12.35|12.57|12.37|12.57|12.37|12.54|12.34|45
1654972200000|2022-06-11 18:30:00|12.56|12.36|12.65|12.45|12.65|12.45|12.56|12.36|40
1654972500000|2022-06-11 18:35:00|12.64|12.44|12.71|12.51|12.76|12.56|12.63|12.43|85
1654972800000|2022-06-11 18:40:00|12.72|12.52|12.7|12.5|12.73|12.53|12.69|12.49|115
1654973100000|2022-06-11 18:45:00|12.71|12.51|12.71|12.51|12.73|12.53|12.68|12.48|71
1654973400000|2022-06-11 18:50:00|12.7|12.5|12.74|12.54|12.75|12.55|12.69|12.49|55
1654973700000|2022-06-11 18:55:00|12.73|12.53|12.71|12.51|12.74|12.54|12.7|12.5|39
1654974000000|2022-06-11 19:00:00|12.7|12.5|12.72|12.52|12.73|12.53|12.69|12.49|37
1654974300000|2022-06-11 19:05:00|12.71|12.51|12.75|12.55|12.77|12.57|12.7|12.5|43
1654974600000|2022-06-11 19:10:00|12.76|12.56|12.74|12.54|12.76|12.56|12.73|12.53|45
1654974900000|2022-06-11 19:15:00|12.75|12.55|12.74|12.54|12.75|12.55|12.71|12.51|52
1654975200000|2022-06-11 19:20:00|12.73|12.53|12.71|12.51|12.74|12.54|12.7|12.5|41
1654975500000|2022-06-11 19:25:00|12.72|12.52|12.71|12.51|12.72|12.52|12.69|12.49|36
1654975800000|2022-06-11 19:30:00|12.7|12.5|12.72|12.52|12.74|12.54|12.7|12.5|57
1654976100000|2022-06-11 19:35:00|12.73|12.53|12.72|12.52|12.73|12.53|12.69|12.49|52
1654976400000|2022-06-11 19:40:00|12.71|12.51|12.73|12.53|12.74|12.54|12.71|12.51|37
1654976700000|2022-06-11 19:45:00|12.72|12.52|12.74|12.54|12.74|12.54|12.7|12.5|31
1654977000000|2022-06-11 19:50:00|12.73|12.53|12.72|12.52|12.74|12.54|12.7|12.5|24
1654977300000|2022-06-11 19:55:00|12.71|12.51|12.68|12.48|12.72|12.52|12.68|12.48|32
1654977600000|2022-06-11 20:00:00|12.69|12.49|12.7|12.5|12.72|12.52|12.67|12.47|64
1654977900000|2022-06-11 20:05:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|49
1654978200000|2022-06-11 20:10:00|12.68|12.48|12.66|12.46|12.69|12.49|12.63|12.43|47
1654978500000|2022-06-11 20:15:00|12.65|12.45|12.65|12.45|12.69|12.49|12.64|12.44|57
1654978800000|2022-06-11 20:20:00|12.64|12.44|12.65|12.45|12.67|12.47|12.61|12.41|50
1654979100000|2022-06-11 20:25:00|12.64|12.44|12.63|12.43|12.65|12.45|12.61|12.41|38
1654979400000|2022-06-11 20:30:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|88
1654979700000|2022-06-11 20:35:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|46
1654980000000|2022-06-11 20:40:00|12.62|12.42|12.62|12.42|12.64|12.44|12.6|12.4|49
1654980300000|2022-06-11 20:45:00|12.63|12.43|12.62|12.42|12.64|12.44|12.6|12.4|48
1654980600000|2022-06-11 20:50:00|12.61|12.41|12.61|12.41|12.63|12.43|12.6|12.4|29
1654980900000|2022-06-11 20:55:00|12.62|12.42|12.59|12.39|12.62|12.42|12.57|12.37|68
1654981200000|2022-06-11 21:00:00|12.58|12.38|12.61|12.41|12.61|12.41|12.57|12.37|60
1654981500000|2022-06-11 21:05:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|36
1654981800000|2022-06-11 21:10:00|12.62|12.42|12.64|12.44|12.65|12.45|12.61|12.41|29
1654982100000|2022-06-11 21:15:00|12.65|12.45|12.65|12.45|12.68|12.48|12.64|12.44|45
1654982400000|2022-06-11 21:20:00|12.66|12.46|12.7|12.5|12.7|12.5|12.66|12.46|29
1654982700000|2022-06-11 21:25:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|28
1654983000000|2022-06-11 21:30:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|24
1654983300000|2022-06-11 21:35:00|12.69|12.49|12.73|12.53|12.73|12.53|12.69|12.49|21
1654983600000|2022-06-11 21:40:00|12.74|12.54|12.78|12.58|12.78|12.58|12.74|12.54|55
1654983900000|2022-06-11 21:45:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|15
1654984200000|2022-06-11 21:50:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|2
1654984500000|2022-06-11 21:55:00|12.76|12.56|12.72|12.52|12.77|12.57|12.72|12.52|13
1654984800000|2022-06-11 22:00:00|12.71|12.51|12.69|12.49|12.73|12.53|12.68|12.48|21
1654985100000|2022-06-11 22:05:00|12.68|12.48|12.77|12.57|12.79|12.59|12.68|12.48|30
1654985400000|2022-06-11 22:10:00|12.78|12.58|12.77|12.57|12.8|12.6|12.76|12.56|30
1654985700000|2022-06-11 22:15:00|12.76|12.56|12.76|12.56|12.78|12.58|12.76|12.56|25
1654986000000|2022-06-11 22:20:00|12.77|12.57|12.8|12.6|12.81|12.61|12.76|12.56|32
1654986300000|2022-06-11 22:25:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|30
1654986600000|2022-06-11 22:30:00|12.79|12.59|12.79|12.59|12.81|12.61|12.79|12.59|21
1654986900000|2022-06-11 22:35:00|12.78|12.58|12.8|12.6|12.8|12.6|12.77|12.57|33
1654987200000|2022-06-11 22:40:00|12.79|12.59|12.77|12.57|12.8|12.6|12.77|12.57|29
1654987500000|2022-06-11 22:45:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|61
1654987800000|2022-06-11 22:50:00|12.79|12.59|12.78|12.58|12.81|12.61|12.78|12.58|28
1654988100000|2022-06-11 22:55:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|58
1654988400000|2022-06-11 23:00:00|12.79|12.59|12.75|12.55|12.79|12.59|12.74|12.54|33
1654988700000|2022-06-11 23:05:00|12.74|12.54|12.7|12.5|12.76|12.56|12.7|12.5|27
1654989000000|2022-06-11 23:10:00|12.69|12.49|12.65|12.45|12.71|12.51|12.64|12.44|29
1654989300000|2022-06-11 23:15:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|28
1654989600000|2022-06-11 23:20:00|12.66|12.46|12.63|12.43|12.67|12.47|12.61|12.41|32
1654989900000|2022-06-11 23:25:00|12.64|12.44|12.59|12.39|12.65|12.45|12.57|12.37|44
1654990200000|2022-06-11 23:30:00|12.58|12.38|12.57|12.37|12.58|12.38|12.55|12.35|36
1654990500000|2022-06-11 23:35:00|12.56|12.36|12.52|12.32|12.56|12.36|12.5|12.3|49
1654990800000|2022-06-11 23:40:00|12.53|12.33|12.56|12.36|12.57|12.37|12.52|12.32|42
1654991100000|2022-06-11 23:45:00|12.55|12.35|12.56|12.36|12.58|12.38|12.52|12.32|34
1654991400000|2022-06-11 23:50:00|12.57|12.37|12.59|12.39|12.6|12.4|12.56|12.36|49
1654991700000|2022-06-11 23:55:00|12.58|12.38|12.62|12.42|12.62|12.42|12.57|12.37|31
1654992000000|2022-06-12 00:00:00|12.63|12.43|12.61|12.41|12.63|12.43|12.54|12.34|51
1654992300000|2022-06-12 00:05:00|12.6|12.4|12.67|12.47|12.7|12.5|12.6|12.4|52
1654992600000|2022-06-12 00:10:00|12.68|12.48|12.72|12.52|12.73|12.53|12.68|12.48|43
1654992900000|2022-06-12 00:15:00|12.73|12.53|12.7|12.5|12.73|12.53|12.7|12.5|26
1654993200000|2022-06-12 00:20:00|12.71|12.51|12.72|12.52|12.75|12.55|12.71|12.51|38
1654993500000|2022-06-12 00:25:00|12.71|12.51|12.73|12.53|12.73|12.53|12.69|12.49|41
1654993800000|2022-06-12 00:30:00|12.72|12.52|12.75|12.55|12.76|12.56|12.69|12.49|38
1654994100000|2022-06-12 00:35:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|8
1654994400000|2022-06-12 00:40:00|12.74|12.54|12.77|12.57|12.77|12.57|12.74|12.54|38
1654994700000|2022-06-12 00:45:00|12.76|12.56|12.74|12.54|12.79|12.59|12.71|12.51|65
1654995000000|2022-06-12 00:50:00|12.73|12.53|12.7|12.5|12.74|12.54|12.7|12.5|38
1654995300000|2022-06-12 00:55:00|12.69|12.49|12.69|12.49|12.71|12.51|12.69|12.49|11
1654995600000|2022-06-12 01:00:00|12.68|12.48|12.64|12.44|12.7|12.5|12.64|12.44|47
1654995900000|2022-06-12 01:05:00|12.65|12.45|12.6|12.4|12.65|12.45|12.59|12.39|60
1654996200000|2022-06-12 01:10:00|12.59|12.39|12.58|12.38|12.61|12.41|12.56|12.36|56
1654996500000|2022-06-12 01:15:00|12.57|12.37|12.5|12.3|12.57|12.37|12.48|12.28|68
1654996800000|2022-06-12 01:20:00|12.49|12.29|12.49|12.29|12.51|12.31|12.47|12.27|37
1654997100000|2022-06-12 01:25:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|43
1654997400000|2022-06-12 01:30:00|12.45|12.25|12.48|12.28|12.48|12.28|12.41|12.21|62
1654997700000|2022-06-12 01:35:00|12.47|12.27|12.44|12.24|12.51|12.31|12.44|12.24|66
1654998000000|2022-06-12 01:40:00|12.43|12.23|12.43|12.23|12.45|12.25|12.38|12.18|47
1654998300000|2022-06-12 01:45:00|12.42|12.22|12.43|12.23|12.45|12.25|12.4|12.2|28
1654998600000|2022-06-12 01:50:00|12.44|12.24|12.42|12.22|12.45|12.25|12.4|12.2|49
1654998900000|2022-06-12 01:55:00|12.41|12.21|12.32|12.12|12.41|12.21|12.3|12.1|116
1654999200000|2022-06-12 02:00:00|12.33|12.13|12.35|12.15|12.36|12.16|12.3|12.1|45
1654999500000|2022-06-12 02:05:00|12.34|12.14|12.33|12.13|12.34|12.14|12.29|12.09|54
1654999800000|2022-06-12 02:10:00|12.34|12.14|12.34|12.14|12.36|12.16|12.31|12.11|47
1655000100000|2022-06-12 02:15:00|12.33|12.13|12.24|12.04|12.33|12.13|12.24|12.04|78
1655000400000|2022-06-12 02:20:00|12.25|12.05|12.24|12.04|12.27|12.07|12.22|12.02|82
1655000700000|2022-06-12 02:25:00|12.23|12.03|12.16|11.96|12.25|12.05|12.1|11.9|208
1655001000000|2022-06-12 02:30:00|12.15|11.95|12.15|11.95|12.19|11.99|12.11|11.91|159
1655001300000|2022-06-12 02:35:00|12.14|11.94|12.11|11.91|12.15|11.95|12.1|11.9|96
1655001600000|2022-06-12 02:40:00|12.12|11.92|12.02|11.82|12.12|11.92|11.96|11.76|156
1655001900000|2022-06-12 02:45:00|12.01|11.81|12.02|11.82|12.07|11.87|11.99|11.79|120
1655002200000|2022-06-12 02:50:00|12.03|11.83|11.97|11.77|12.03|11.83|11.97|11.77|57
1655002500000|2022-06-12 02:55:00|11.98|11.78|11.97|11.77|12.01|11.81|11.92|11.72|98
1655002800000|2022-06-12 03:00:00|11.96|11.76|12.06|11.86|12.06|11.86|11.93|11.73|79
1655003100000|2022-06-12 03:05:00|12.07|11.87|12.02|11.82|12.07|11.87|12.02|11.82|85
1655003400000|2022-06-12 03:10:00|12.03|11.83|12.05|11.85|12.09|11.89|12.03|11.83|71
1655003700000|2022-06-12 03:15:00|12.06|11.86|12.02|11.82|12.08|11.88|12.02|11.82|61
1655004000000|2022-06-12 03:20:00|12.03|11.83|12|11.8|12.04|11.84|11.99|11.79|66
1655004300000|2022-06-12 03:25:00|12.01|11.81|11.99|11.79|12.02|11.82|11.98|11.78|27
1655004600000|2022-06-12 03:30:00|12|11.8|12.14|11.94|12.15|11.95|12|11.8|97
1655004900000|2022-06-12 03:35:00|12.13|11.93|12.11|11.91|12.15|11.95|12.09|11.89|77
1655005200000|2022-06-12 03:40:00|12.1|11.9|12.13|11.93|12.13|11.93|12.09|11.89|66
1655005500000|2022-06-12 03:45:00|12.12|11.92|12.12|11.92|12.14|11.94|12.11|11.91|75
1655005800000|2022-06-12 03:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|52
1655006100000|2022-06-12 03:55:00|12.09|11.89|12.08|11.88|12.12|11.92|12.08|11.88|70
1655006400000|2022-06-12 04:00:00|12.09|11.89|12.22|12.02|12.22|12.02|12.07|11.87|64
1655006700000|2022-06-12 04:05:00|12.21|12.01|12.15|11.95|12.22|12.02|12.15|11.95|83
1655007000000|2022-06-12 04:10:00|12.14|11.94|12.13|11.93|12.17|11.97|12.12|11.92|32
1655007300000|2022-06-12 04:15:00|12.12|11.92|12.11|11.91|12.17|11.97|12.11|11.91|74
1655007600000|2022-06-12 04:20:00|12.1|11.9|12.1|11.9|12.12|11.92|12.06|11.86|59
1655007900000|2022-06-12 04:25:00|12.09|11.89|12.07|11.87|12.11|11.91|12.06|11.86|73
1655008200000|2022-06-12 04:30:00|12.08|11.88|12.07|11.87|12.1|11.9|12.05|11.85|44
1655008500000|2022-06-12 04:35:00|12.06|11.86|12.05|11.85|12.09|11.89|12.02|11.82|68
1655008800000|2022-06-12 04:40:00|12.04|11.84|11.99|11.79|12.07|11.87|11.99|11.79|54
1655009100000|2022-06-12 04:45:00|11.98|11.78|11.96|11.76|12|11.8|11.94|11.74|49
1655009400000|2022-06-12 04:50:00|11.97|11.77|11.94|11.74|11.97|11.77|11.93|11.73|58
1655009700000|2022-06-12 04:55:00|11.95|11.75|11.95|11.75|12|11.8|11.94|11.74|78
1655010000000|2022-06-12 05:00:00|11.94|11.74|11.94|11.74|11.97|11.77|11.91|11.71|121
1655010300000|2022-06-12 05:05:00|11.93|11.73|11.89|11.69|11.95|11.75|11.89|11.69|93
1655010600000|2022-06-12 05:10:00|11.9|11.7|11.92|11.72|11.94|11.74|11.9|11.7|61
1655010900000|2022-06-12 05:15:00|11.93|11.73|11.92|11.72|11.94|11.74|11.9|11.7|44
1655011200000|2022-06-12 05:20:00|11.93|11.73|11.91|11.71|11.93|11.73|11.85|11.65|96
1655011500000|2022-06-12 05:25:00|11.92|11.72|11.85|11.65|11.92|11.72|11.84|11.64|98
1655011800000|2022-06-12 05:30:00|11.84|11.64|11.86|11.66|11.87|11.67|11.83|11.63|69
1655012100000|2022-06-12 05:35:00|11.85|11.65|11.88|11.68|11.92|11.72|11.84|11.64|62
1655012400000|2022-06-12 05:40:00|11.87|11.67|11.93|11.73|11.94|11.74|11.87|11.67|49
1655012700000|2022-06-12 05:45:00|11.92|11.72|11.99|11.79|12.03|11.83|11.91|11.71|60
1655013000000|2022-06-12 05:50:00|12|11.8|12.03|11.83|12.04|11.84|11.99|11.79|52
1655013300000|2022-06-12 05:55:00|12.02|11.82|11.97|11.77|12.03|11.83|11.95|11.75|74
1655013600000|2022-06-12 06:00:00|11.96|11.76|11.99|11.79|12|11.8|11.95|11.75|80
1655013900000|2022-06-12 06:05:00|12|11.8|12.03|11.83|12.04|11.84|11.98|11.78|66
1655014200000|2022-06-12 06:10:00|12.02|11.82|12.08|11.88|12.08|11.88|12.01|11.81|63
1655014500000|2022-06-12 06:15:00|12.09|11.89|12.06|11.86|12.1|11.9|12.05|11.85|84
1655014800000|2022-06-12 06:20:00|12.05|11.85|12.05|11.85|12.06|11.86|12.03|11.83|43
1655015100000|2022-06-12 06:25:00|12.04|11.84|12.13|11.93|12.15|11.95|12.04|11.84|82
1655015400000|2022-06-12 06:30:00|12.14|11.94|12.15|11.95|12.17|11.97|12.12|11.92|82
1655015700000|2022-06-12 06:35:00|12.14|11.94|12.1|11.9|12.14|11.94|12.09|11.89|57
1655016000000|2022-06-12 06:40:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|34
1655016300000|2022-06-12 06:45:00|12.11|11.91|12.08|11.88|12.13|11.93|12.07|11.87|42
1655016600000|2022-06-12 06:50:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|65
1655016900000|2022-06-12 06:55:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|38
1655017200000|2022-06-12 07:00:00|12.06|11.86|12.1|11.9|12.11|11.91|12.06|11.86|61
1655017500000|2022-06-12 07:05:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|65
1655017800000|2022-06-12 07:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.04|11.84|61
1655018100000|2022-06-12 07:15:00|12.07|11.87|12.06|11.86|12.07|11.87|12.03|11.83|32
1655018400000|2022-06-12 07:20:00|12.07|11.87|12.07|11.87|12.09|11.89|12.06|11.86|41
1655018700000|2022-06-12 07:25:00|12.06|11.86|12.01|11.81|12.07|11.87|12.01|11.81|52
1655019000000|2022-06-12 07:30:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|34
1655019300000|2022-06-12 07:35:00|12.02|11.82|12.06|11.86|12.07|11.87|12.02|11.82|37
1655019600000|2022-06-12 07:40:00|12.05|11.85|12.05|11.85|12.08|11.88|12.05|11.85|29
1655019900000|2022-06-12 07:45:00|12.06|11.86|12.04|11.84|12.08|11.88|12.03|11.83|29
1655020200000|2022-06-12 07:50:00|12.05|11.85|12.13|11.93|12.15|11.95|12.04|11.84|65
1655020500000|2022-06-12 07:55:00|12.12|11.92|12.21|12.01|12.22|12.02|12.12|11.92|70
1655020800000|2022-06-12 08:00:00|12.2|12|12.18|11.98|12.21|12.01|12.17|11.97|59
1655021100000|2022-06-12 08:05:00|12.19|11.99|12.2|12|12.21|12.01|12.18|11.98|34
1655021400000|2022-06-12 08:10:00|12.21|12.01|12.19|11.99|12.22|12.02|12.19|11.99|45
1655021700000|2022-06-12 08:15:00|12.2|12|12.23|12.03|12.24|12.04|12.19|11.99|32
1655022000000|2022-06-12 08:20:00|12.22|12.02|12.21|12.01|12.24|12.04|12.21|12.01|46
1655022300000|2022-06-12 08:25:00|12.2|12|12.26|12.06|12.29|12.09|12.2|12|103
1655022600000|2022-06-12 08:30:00|12.25|12.05|12.25|12.05|12.3|12.1|12.24|12.04|95
1655022900000|2022-06-12 08:35:00|12.26|12.06|12.25|12.05|12.27|12.07|12.23|12.03|114
1655023200000|2022-06-12 08:40:00|12.24|12.04|12.26|12.06|12.27|12.07|12.24|12.04|55
1655023500000|2022-06-12 08:45:00|12.25|12.05|12.23|12.03|12.27|12.07|12.2|12|61
1655023800000|2022-06-12 08:50:00|12.22|12.02|12.23|12.03|12.25|12.05|12.22|12.02|24
1655024100000|2022-06-12 08:55:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|83
1655024400000|2022-06-12 09:00:00|12.23|12.03|12.27|12.07|12.28|12.08|12.22|12.02|79
1655024700000|2022-06-12 09:05:00|12.26|12.06|12.28|12.08|12.28|12.08|12.25|12.05|55
1655025000000|2022-06-12 09:10:00|12.29|12.09|12.26|12.06|12.31|12.11|12.26|12.06|60
1655025300000|2022-06-12 09:15:00|12.27|12.07|12.3|12.1|12.33|12.13|12.24|12.04|64
1655025600000|2022-06-12 09:20:00|12.29|12.09|12.32|12.12|12.33|12.13|12.27|12.07|44
1655025900000|2022-06-12 09:25:00|12.31|12.11|12.3|12.1|12.33|12.13|12.29|12.09|38
1655026200000|2022-06-12 09:30:00|12.29|12.09|12.26|12.06|12.29|12.09|12.23|12.03|52
1655026500000|2022-06-12 09:35:00|12.25|12.05|12.26|12.06|12.27|12.07|12.24|12.04|42
1655026800000|2022-06-12 09:40:00|12.25|12.05|12.22|12.02|12.25|12.05|12.21|12.01|44
1655027100000|2022-06-12 09:45:00|12.23|12.03|12.2|12|12.23|12.03|12.2|12|34
1655027400000|2022-06-12 09:50:00|12.19|11.99|12.19|11.99|12.22|12.02|12.18|11.98|31
1655027700000|2022-06-12 09:55:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|23
1655028000000|2022-06-12 10:00:00|12.17|11.97|12.15|11.95|12.18|11.98|12.15|11.95|61
1655028300000|2022-06-12 10:05:00|12.16|11.96|12.15|11.95|12.16|11.96|12.12|11.92|70
1655028600000|2022-06-12 10:10:00|12.14|11.94|12.1|11.9|12.15|11.95|12.09|11.89|61
1655028900000|2022-06-12 10:15:00|12.11|11.91|12.12|11.92|12.13|11.93|12.09|11.89|42
1655029200000|2022-06-12 10:20:00|12.13|11.93|12.12|11.92|12.15|11.95|12.1|11.9|56
1655029500000|2022-06-12 10:25:00|12.13|11.93|12.13|11.93|12.16|11.96|12.12|11.92|39
1655029800000|2022-06-12 10:30:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|47
1655030100000|2022-06-12 10:35:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|41
1655030400000|2022-06-12 10:40:00|12.16|11.96|12.14|11.94|12.16|11.96|12.12|11.92|39
1655030700000|2022-06-12 10:45:00|12.13|11.93|12.09|11.89|12.14|11.94|12.09|11.89|13
1655031000000|2022-06-12 10:50:00|12.1|11.9|12.11|11.91|12.12|11.92|12.07|11.87|40
1655031300000|2022-06-12 10:55:00|12.12|11.92|12.08|11.88|12.12|11.92|12.07|11.87|49
1655031600000|2022-06-12 11:00:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|78
1655031900000|2022-06-12 11:05:00|12.07|11.87|12.04|11.84|12.07|11.87|12.03|11.83|62
1655032200000|2022-06-12 11:10:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|34
1655032500000|2022-06-12 11:15:00|12.07|11.87|12.06|11.86|12.07|11.87|12.04|11.84|32
1655032800000|2022-06-12 11:20:00|12.05|11.85|12.02|11.82|12.06|11.86|12|11.8|40
1655033100000|2022-06-12 11:25:00|12.03|11.83|12.01|11.81|12.04|11.84|12|11.8|47
1655033400000|2022-06-12 11:30:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|44
1655033700000|2022-06-12 11:35:00|12.02|11.82|12.07|11.87|12.08|11.88|12.02|11.82|66
1655034000000|2022-06-12 11:40:00|12.08|11.88|12.07|11.87|12.08|11.88|12.04|11.84|38
1655034300000|2022-06-12 11:45:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|29
1655034600000|2022-06-12 11:50:00|12.09|11.89|12.16|11.96|12.17|11.97|12.08|11.88|48
1655034900000|2022-06-12 11:55:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|30
1655035200000|2022-06-12 12:00:00|12.17|11.97|12.2|12|12.21|12.01|12.15|11.95|54
1655035500000|2022-06-12 12:05:00|12.19|11.99|12.21|12.01|12.22|12.02|12.19|11.99|49
1655035800000|2022-06-12 12:10:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|35
1655036100000|2022-06-12 12:15:00|12.25|12.05|12.22|12.02|12.27|12.07|12.21|12.01|28
1655036400000|2022-06-12 12:20:00|12.21|12.01|12.22|12.02|12.23|12.03|12.2|12|22
1655036700000|2022-06-12 12:25:00|12.23|12.03|12.25|12.05|12.29|12.09|12.23|12.03|41
1655037000000|2022-06-12 12:30:00|12.26|12.06|12.24|12.04|12.29|12.09|12.24|12.04|29
1655037300000|2022-06-12 12:35:00|12.25|12.05|12.19|11.99|12.25|12.05|12.19|11.99|39
1655037600000|2022-06-12 12:40:00|12.2|12|12.18|11.98|12.21|12.01|12.17|11.97|67
1655037900000|2022-06-12 12:45:00|12.19|11.99|12.2|12|12.23|12.03|12.18|11.98|40
1655038200000|2022-06-12 12:50:00|12.21|12.01|12.18|11.98|12.21|12.01|12.17|11.97|38
1655038500000|2022-06-12 12:55:00|12.17|11.97|12.12|11.92|12.18|11.98|12.12|11.92|30
1655038800000|2022-06-12 13:00:00|12.13|11.93|12.12|11.92|12.17|11.97|12.11|11.91|60
1655039100000|2022-06-12 13:05:00|12.11|11.91|12.15|11.95|12.16|11.96|12.11|11.91|33
1655039400000|2022-06-12 13:10:00|12.14|11.94|12.16|11.96|12.17|11.97|12.13|11.93|41
1655039700000|2022-06-12 13:15:00|12.17|11.97|12.14|11.94|12.19|11.99|12.12|11.92|48
1655040000000|2022-06-12 13:20:00|12.15|11.95|12.13|11.93|12.16|11.96|12.11|11.91|39
1655040300000|2022-06-12 13:25:00|12.14|11.94|12.07|11.87|12.14|11.94|12.07|11.87|72
1655040600000|2022-06-12 13:30:00|12.08|11.88|12.05|11.85|12.09|11.89|12.03|11.83|44
1655040900000|2022-06-12 13:35:00|12.04|11.84|12.04|11.84|12.06|11.86|12.03|11.83|19
1655041200000|2022-06-12 13:40:00|12.05|11.85|12.05|11.85|12.08|11.88|12.05|11.85|37
1655041500000|2022-06-12 13:45:00|12.04|11.84|12.03|11.83|12.05|11.85|12|11.8|42
1655041800000|2022-06-12 13:50:00|12.04|11.84|11.97|11.77|12.06|11.86|11.94|11.74|94
1655042100000|2022-06-12 13:55:00|11.96|11.76|11.99|11.79|12|11.8|11.95|11.75|50
1655042400000|2022-06-12 14:00:00|11.98|11.78|11.99|11.79|12.03|11.83|11.97|11.77|72
1655042700000|2022-06-12 14:05:00|12|11.8|12.01|11.81|12.01|11.81|11.97|11.77|70
1655043000000|2022-06-12 14:10:00|12|11.8|11.95|11.75|12.01|11.81|11.95|11.75|62
1655043300000|2022-06-12 14:15:00|11.96|11.76|11.9|11.7|11.97|11.77|11.9|11.7|172
1655043600000|2022-06-12 14:20:00|11.91|11.71|12.09|11.89|12.09|11.89|11.89|11.69|119
1655043900000|2022-06-12 14:25:00|12.1|11.9|12.18|11.98|12.19|11.99|12.08|11.88|150
1655044200000|2022-06-12 14:30:00|12.19|11.99|12.23|12.03|12.29|12.09|12.18|11.98|154
1655044500000|2022-06-12 14:35:00|12.24|12.04|12.28|12.08|12.3|12.1|12.23|12.03|95
1655044800000|2022-06-12 14:40:00|12.29|12.09|12.22|12.02|12.3|12.1|12.22|12.02|62
1655045100000|2022-06-12 14:45:00|12.21|12.01|12.29|12.09|12.3|12.1|12.19|11.99|79
1655045400000|2022-06-12 14:50:00|12.28|12.08|12.51|12.31|12.54|12.34|12.28|12.08|205
1655045700000|2022-06-12 14:55:00|12.5|12.3|12.47|12.27|12.53|12.33|12.45|12.25|124
1655046000000|2022-06-12 15:00:00|12.48|12.28|12.51|12.31|12.57|12.37|12.47|12.27|142
1655046300000|2022-06-12 15:05:00|12.5|12.3|12.54|12.34|12.6|12.4|12.5|12.3|113
1655046600000|2022-06-12 15:10:00|12.55|12.35|12.55|12.35|12.61|12.41|12.54|12.34|100
1655046900000|2022-06-12 15:15:00|12.56|12.36|12.68|12.48|12.69|12.49|12.55|12.35|149
1655047200000|2022-06-12 15:20:00|12.69|12.49|12.64|12.44|12.69|12.49|12.63|12.43|86
1655047500000|2022-06-12 15:25:00|12.63|12.43|12.71|12.51|12.71|12.51|12.61|12.41|97
1655047800000|2022-06-12 15:30:00|12.7|12.5|12.72|12.52|12.73|12.53|12.65|12.45|115
1655048100000|2022-06-12 15:35:00|12.71|12.51|12.65|12.45|12.72|12.52|12.62|12.42|93
1655048400000|2022-06-12 15:40:00|12.64|12.44|12.72|12.52|12.74|12.54|12.64|12.44|68
1655048700000|2022-06-12 15:45:00|12.73|12.53|12.67|12.47|12.73|12.53|12.66|12.46|81
1655049000000|2022-06-12 15:50:00|12.68|12.48|12.62|12.42|12.68|12.48|12.61|12.41|75
1655049300000|2022-06-12 15:55:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|39
1655049600000|2022-06-12 16:00:00|12.62|12.42|12.59|12.39|12.62|12.42|12.54|12.34|88
1655049900000|2022-06-12 16:05:00|12.58|12.38|12.63|12.43|12.64|12.44|12.57|12.37|64
1655050200000|2022-06-12 16:10:00|12.64|12.44|12.64|12.44|12.65|12.45|12.61|12.41|57
1655050500000|2022-06-12 16:15:00|12.63|12.43|12.61|12.41|12.66|12.46|12.6|12.4|63
1655050800000|2022-06-12 16:20:00|12.6|12.4|12.58|12.38|12.61|12.41|12.56|12.36|41
1655051100000|2022-06-12 16:25:00|12.57|12.37|12.53|12.33|12.61|12.41|12.53|12.33|55
1655051400000|2022-06-12 16:30:00|12.54|12.34|12.54|12.34|12.58|12.38|12.52|12.32|55
1655051700000|2022-06-12 16:35:00|12.53|12.33|12.45|12.25|12.54|12.34|12.45|12.25|45
1655052000000|2022-06-12 16:40:00|12.46|12.26|12.51|12.31|12.52|12.32|12.45|12.25|54
1655052300000|2022-06-12 16:45:00|12.5|12.3|12.48|12.28|12.51|12.31|12.47|12.27|33
1655052600000|2022-06-12 16:50:00|12.47|12.27|12.46|12.26|12.49|12.29|12.44|12.24|38
1655052900000|2022-06-12 16:55:00|12.47|12.27|12.47|12.27|12.48|12.28|12.4|12.2|69
1655053200000|2022-06-12 17:00:00|12.48|12.28|12.51|12.31|12.51|12.31|12.47|12.27|38
1655053500000|2022-06-12 17:05:00|12.5|12.3|12.55|12.35|12.58|12.38|12.5|12.3|70
1655053800000|2022-06-12 17:10:00|12.56|12.36|12.58|12.38|12.61|12.41|12.55|12.35|55
1655054100000|2022-06-12 17:15:00|12.59|12.39|12.58|12.38|12.62|12.42|12.56|12.36|66
1655054400000|2022-06-12 17:20:00|12.57|12.37|12.58|12.38|12.6|12.4|12.57|12.37|30
1655054700000|2022-06-12 17:25:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|22
1655055000000|2022-06-12 17:30:00|12.55|12.35|12.55|12.35|12.56|12.36|12.52|12.32|37
1655055300000|2022-06-12 17:35:00|12.56|12.36|12.55|12.35|12.57|12.37|12.53|12.33|76
1655055600000|2022-06-12 17:40:00|12.56|12.36|12.57|12.37|12.57|12.37|12.53|12.33|40
1655055900000|2022-06-12 17:45:00|12.56|12.36|12.55|12.35|12.57|12.37|12.53|12.33|46
1655056200000|2022-06-12 17:50:00|12.54|12.34|12.58|12.38|12.58|12.38|12.54|12.34|25
1655056500000|2022-06-12 17:55:00|12.57|12.37|12.51|12.31|12.57|12.37|12.48|12.28|57
1655056800000|2022-06-12 18:00:00|12.52|12.32|12.46|12.26|12.55|12.35|12.45|12.25|23
1655057100000|2022-06-12 18:05:00|12.47|12.27|12.41|12.21|12.47|12.27|12.4|12.2|51
1655057400000|2022-06-12 18:10:00|12.42|12.22|12.45|12.25|12.45|12.25|12.41|12.21|24
1655057700000|2022-06-12 18:15:00|12.44|12.24|12.44|12.24|12.46|12.26|12.43|12.23|35
1655058000000|2022-06-12 18:20:00|12.43|12.23|12.42|12.22|12.45|12.25|12.39|12.19|44
1655058300000|2022-06-12 18:25:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|13
1655058600000|2022-06-12 18:30:00|12.44|12.24|12.45|12.25|12.47|12.27|12.44|12.24|46
1655058900000|2022-06-12 18:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.39|12.19|31
1655059200000|2022-06-12 18:40:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|25
1655059500000|2022-06-12 18:45:00|12.4|12.2|12.44|12.24|12.5|12.3|12.4|12.2|49
1655059800000|2022-06-12 18:50:00|12.45|12.25|12.47|12.27|12.49|12.29|12.45|12.25|23
1655060100000|2022-06-12 18:55:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|17
1655060400000|2022-06-12 19:00:00|12.47|12.27|12.45|12.25|12.5|12.3|12.44|12.24|55
1655060700000|2022-06-12 19:05:00|12.44|12.24|12.45|12.25|12.47|12.27|12.43|12.23|40
1655061000000|2022-06-12 19:10:00|12.46|12.26|12.46|12.26|12.47|12.27|12.44|12.24|57
1655061300000|2022-06-12 19:15:00|12.45|12.25|12.34|12.14|12.45|12.25|12.33|12.13|136
1655061600000|2022-06-12 19:20:00|12.35|12.15|12.4|12.2|12.41|12.21|12.33|12.13|114
1655061900000|2022-06-12 19:25:00|12.39|12.19|12.4|12.2|12.43|12.23|12.37|12.17|50
1655062200000|2022-06-12 19:30:00|12.39|12.19|12.51|12.11|12.53|12.26|12.38|12.11|54
1655062500000|2022-06-12 19:35:00|12.52|12.12|12.54|12.14|12.54|12.14|12.48|12.08|47
1655062800000|2022-06-12 19:40:00|12.55|12.15|12.54|12.14|12.56|12.16|12.52|12.12|48
1655063100000|2022-06-12 19:45:00|12.55|12.15|12.55|12.15|12.56|12.16|12.51|12.11|47
1655063400000|2022-06-12 19:50:00|12.54|12.14|12.52|12.12|12.54|12.14|12.51|12.11|72
1655063700000|2022-06-12 19:55:00|12.51|12.11|12.49|12.09|12.53|12.13|12.49|12.09|41
1655064000000|2022-06-12 20:00:00|12.5|12.1|12.52|12.12|12.56|12.16|12.49|12.09|65
1655064300000|2022-06-12 20:05:00|12.53|12.13|12.48|12.08|12.53|12.13|12.47|12.07|56
1655064600000|2022-06-12 20:10:00|12.49|12.09|12.53|12.13|12.53|12.13|12.48|12.08|67
1655064900000|2022-06-12 20:15:00|12.54|12.14|12.56|12.16|12.57|12.17|12.51|12.11|35
1655065200000|2022-06-12 20:20:00|12.55|12.15|12.55|12.15|12.57|12.17|12.55|12.15|27
1655065500000|2022-06-12 20:25:00|12.54|12.14|12.53|12.13|12.56|12.16|12.51|12.11|34
1655065800000|2022-06-12 20:30:00|12.52|12.12|12.51|12.11|12.52|12.12|12.49|12.09|32
1655066100000|2022-06-12 20:35:00|12.5|12.1|12.48|12.08|12.52|12.12|12.46|12.06|58
1655066400000|2022-06-12 20:40:00|12.47|12.07|12.46|12.06|12.47|12.07|12.44|12.04|42
1655066700000|2022-06-12 20:45:00|12.45|12.05|12.45|12.05|12.47|12.07|12.44|12.04|23
1655067000000|2022-06-12 20:50:00|12.44|12.04|12.43|12.03|12.47|12.07|12.43|12.03|24
1655067300000|2022-06-12 20:55:00|12.42|12.02|12.42|12.02|12.45|12.05|12.4|12|45
1655067600000|2022-06-12 21:00:00|12.41|12.01|12.31|12.11|12.45|12.15|12.3|11.99|52
1655067900000|2022-06-12 21:05:00|12.32|12.12|12.35|12.15|12.36|12.16|12.31|12.11|52
1655068200000|2022-06-12 21:10:00|12.36|12.16|12.37|12.17|12.38|12.18|12.33|12.13|34
1655068500000|2022-06-12 21:15:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|22
1655068800000|2022-06-12 21:20:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|21
1655069100000|2022-06-12 21:25:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|18
1655069400000|2022-06-12 21:30:00|12.41|12.21|12.41|12.21|12.41|12.21|12.41|12.21|1
1655069700000|2022-06-12 21:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|39
1655070000000|2022-06-12 21:40:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|4
1655070300000|2022-06-12 21:45:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|5
1655070600000|2022-06-12 21:50:00|12.42|12.22|12.38|12.18|12.42|12.22|12.38|12.18|7
1655070900000|2022-06-12 21:55:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|33
1655071200000|2022-06-12 22:00:00|12.38|12.18|12.31|12.11|12.38|12.18|12.25|12.05|60
1655071500000|2022-06-12 22:05:00|12.3|12.1|12.33|12.13|12.34|12.14|12.28|12.08|40
1655071800000|2022-06-12 22:10:00|12.32|12.12|12.35|12.15|12.37|12.17|12.32|12.12|44
1655072100000|2022-06-12 22:15:00|12.34|12.14|12.29|12.09|12.36|12.16|12.29|12.09|28
1655072400000|2022-06-12 22:20:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|25
1655072700000|2022-06-12 22:25:00|12.31|12.11|12.25|12.05|12.31|12.11|12.24|12.04|21
1655073000000|2022-06-12 22:30:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|23
1655073300000|2022-06-12 22:35:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|41
1655073600000|2022-06-12 22:40:00|12.24|12.04|12.24|12.04|12.25|12.05|12.19|11.99|125
1655073900000|2022-06-12 22:45:00|12.23|12.03|12.27|12.07|12.28|12.08|12.23|12.03|81
1655074200000|2022-06-12 22:50:00|12.26|12.06|12.21|12.01|12.28|12.08|12.19|11.99|60
1655074500000|2022-06-12 22:55:00|12.2|12|12.18|11.98|12.25|12.05|12.17|11.97|91
1655074800000|2022-06-12 23:00:00|12.17|11.97|12.17|11.97|12.23|12.03|12.16|11.96|69
1655075100000|2022-06-12 23:05:00|12.18|11.98|12.22|12.02|12.22|12.02|12.18|11.98|57
1655075400000|2022-06-12 23:10:00|12.23|12.03|12.24|12.04|12.26|12.06|12.21|12.01|50
1655075700000|2022-06-12 23:15:00|12.25|12.05|12.23|12.03|12.25|12.05|12.2|12|54
1655076000000|2022-06-12 23:20:00|12.22|12.02|12.19|11.99|12.24|12.04|12.19|11.99|66
1655076300000|2022-06-12 23:25:00|12.18|11.98|12.22|12.02|12.22|12.02|12.18|11.98|41
1655076600000|2022-06-12 23:30:00|12.21|12.01|12.13|11.93|12.23|12.03|12.12|11.92|55
1655076900000|2022-06-12 23:35:00|12.14|11.94|12.16|11.96|12.17|11.97|12.12|11.92|99
1655077200000|2022-06-12 23:40:00|12.15|11.95|12.07|11.87|12.16|11.96|12.03|11.83|129
1655077500000|2022-06-12 23:45:00|12.06|11.86|12.01|11.81|12.06|11.86|11.99|11.79|90
1655077800000|2022-06-12 23:50:00|12.02|11.82|11.98|11.78|12.03|11.83|11.97|11.77|73
1655078100000|2022-06-12 23:55:00|11.97|11.77|11.95|11.75|12.01|11.81|11.93|11.73|119
1655078400000|2022-06-13 00:00:00|11.94|11.74|11.94|11.74|12|11.8|11.93|11.73|143
1655078700000|2022-06-13 00:05:00|11.95|11.75|11.99|11.79|12|11.8|11.92|11.72|125
1655079000000|2022-06-13 00:10:00|12|11.8|11.91|11.71|12|11.8|11.91|11.71|82
1655079300000|2022-06-13 00:15:00|11.9|11.7|11.85|11.65|11.93|11.73|11.79|11.59|130
1655079600000|2022-06-13 00:20:00|11.86|11.66|11.87|11.67|11.91|11.71|11.83|11.63|108
1655079900000|2022-06-13 00:25:00|11.88|11.68|11.91|11.71|11.93|11.73|11.87|11.67|76
1655080200000|2022-06-13 00:30:00|11.92|11.72|11.95|11.75|11.99|11.79|11.87|11.67|94
1655080500000|2022-06-13 00:35:00|11.96|11.76|11.88|11.68|11.98|11.78|11.87|11.67|77
1655080800000|2022-06-13 00:40:00|11.89|11.69|11.79|11.59|11.89|11.69|11.79|11.59|89
1655081100000|2022-06-13 00:45:00|11.78|11.58|11.65|11.45|11.8|11.6|11.64|11.44|179
1655081400000|2022-06-13 00:50:00|11.66|11.46|11.66|11.46|11.7|11.5|11.59|11.39|178
1655081700000|2022-06-13 00:55:00|11.67|11.47|11.54|11.34|11.68|11.48|11.53|11.33|156
1655082000000|2022-06-13 01:00:00|11.55|11.35|11.63|11.43|11.66|11.46|11.54|11.34|167
1655082300000|2022-06-13 01:05:00|11.64|11.44|11.5|11.3|11.65|11.45|11.5|11.3|85
1655082600000|2022-06-13 01:10:00|11.51|11.31|11.39|11.19|11.54|11.34|11.39|11.19|151
1655082900000|2022-06-13 01:15:00|11.4|11.2|11.46|11.26|11.46|11.26|11.38|11.18|137
1655083200000|2022-06-13 01:20:00|11.45|11.25|11.4|11.2|11.49|11.29|11.39|11.19|159
1655083500000|2022-06-13 01:25:00|11.41|11.21|11.38|11.18|11.42|11.22|11.38|11.18|138
1655083800000|2022-06-13 01:30:00|11.37|11.17|11.4|11.2|11.47|11.27|11.36|11.16|139
1655084100000|2022-06-13 01:35:00|11.41|11.21|11.41|11.21|11.45|11.25|11.37|11.17|119
1655084400000|2022-06-13 01:40:00|11.4|11.2|11.43|11.23|11.47|11.27|11.4|11.2|102
1655084700000|2022-06-13 01:45:00|11.44|11.24|11.37|11.17|11.45|11.25|11.35|11.15|90
1655085000000|2022-06-13 01:50:00|11.38|11.18|11.31|11.11|11.38|11.18|11.3|11.1|108
1655085300000|2022-06-13 01:55:00|11.32|11.12|11.39|11.19|11.41|11.21|11.27|11.07|119
1655085600000|2022-06-13 02:00:00|11.4|11.2|11.36|11.16|11.45|11.25|11.34|11.14|139
1655085900000|2022-06-13 02:05:00|11.37|11.17|11.44|11.24|11.44|11.24|11.35|11.15|108
1655086200000|2022-06-13 02:10:00|11.43|11.23|11.35|11.15|11.44|11.24|11.33|11.13|71
1655086500000|2022-06-13 02:15:00|11.34|11.14|11.35|11.15|11.36|11.16|11.31|11.11|128
1655086800000|2022-06-13 02:20:00|11.34|11.14|11.3|11.1|11.37|11.17|11.28|11.08|107
1655087100000|2022-06-13 02:25:00|11.29|11.09|11.46|11.26|11.46|11.26|11.29|11.09|98
1655087400000|2022-06-13 02:30:00|11.45|11.25|11.42|11.22|11.47|11.27|11.41|11.21|70
1655087700000|2022-06-13 02:35:00|11.43|11.23|11.46|11.26|11.46|11.26|11.39|11.19|78
1655088000000|2022-06-13 02:40:00|11.47|11.27|11.4|11.2|11.47|11.27|11.39|11.19|76
1655088300000|2022-06-13 02:45:00|11.39|11.19|11.33|11.13|11.39|11.19|11.32|11.12|85
1655088600000|2022-06-13 02:50:00|11.32|11.12|11.34|11.14|11.34|11.14|11.26|11.06|100
1655088900000|2022-06-13 02:55:00|11.33|11.13|11.29|11.09|11.34|11.14|11.27|11.07|123
1655089200000|2022-06-13 03:00:00|11.28|11.08|11.16|10.96|11.3|11.1|11.14|10.94|121
1655089500000|2022-06-13 03:05:00|11.15|10.95|11.15|10.95|11.2|11|11.14|10.94|139
1655089800000|2022-06-13 03:10:00|11.16|10.96|11.21|11.01|11.27|11.07|11.15|10.95|168
1655090100000|2022-06-13 03:15:00|11.2|11|11.16|10.96|11.21|11.01|11.11|10.91|169
1655090400000|2022-06-13 03:20:00|11.15|10.95|11.13|10.93|11.22|11.02|11.13|10.93|113
1655090700000|2022-06-13 03:25:00|11.12|10.92|11.19|10.99|11.23|11.03|11.12|10.92|118
1655091000000|2022-06-13 03:30:00|11.18|10.98|11.24|11.04|11.25|11.05|11.18|10.98|115
1655091300000|2022-06-13 03:35:00|11.25|11.05|11.35|11.15|11.36|11.16|11.21|11.01|96
1655091600000|2022-06-13 03:40:00|11.36|11.16|11.35|11.15|11.4|11.2|11.33|11.13|120
1655091900000|2022-06-13 03:45:00|11.36|11.16|11.33|11.13|11.4|11.2|11.32|11.12|118
1655092200000|2022-06-13 03:50:00|11.32|11.12|11.29|11.09|11.33|11.13|11.28|11.08|102
1655092500000|2022-06-13 03:55:00|11.3|11.1|11.27|11.07|11.31|11.11|11.27|11.07|76
1655092800000|2022-06-13 04:00:00|11.26|11.06|11.28|11.08|11.28|11.08|11.24|11.04|47
1655093100000|2022-06-13 04:05:00|11.27|11.07|11.39|11.19|11.4|11.2|11.27|11.07|73
1655093400000|2022-06-13 04:10:00|11.38|11.18|11.4|11.2|11.41|11.21|11.37|11.17|127
1655093700000|2022-06-13 04:15:00|11.39|11.19|11.44|11.24|11.44|11.24|11.38|11.18|114
1655094000000|2022-06-13 04:20:00|11.43|11.23|11.49|11.29|11.49|11.29|11.41|11.21|91
1655094300000|2022-06-13 04:25:00|11.48|11.28|11.45|11.25|11.5|11.3|11.43|11.23|58
1655094600000|2022-06-13 04:30:00|11.44|11.24|11.39|11.19|11.46|11.26|11.35|11.15|74
1655094900000|2022-06-13 04:35:00|11.4|11.2|11.41|11.21|11.44|11.24|11.38|11.18|68
1655095200000|2022-06-13 04:40:00|11.42|11.22|11.34|11.14|11.42|11.22|11.33|11.13|55
1655095500000|2022-06-13 04:45:00|11.33|11.13|11.28|11.08|11.33|11.13|11.26|11.06|36
1655095800000|2022-06-13 04:50:00|11.29|11.09|11.23|11.03|11.29|11.09|11.21|11.01|55
1655096100000|2022-06-13 04:55:00|11.24|11.04|11.19|10.99|11.24|11.04|11.18|10.98|38
1655096400000|2022-06-13 05:00:00|11.2|11|11.23|11.03|11.24|11.04|11.19|10.99|52
1655096700000|2022-06-13 05:05:00|11.22|11.02|11.22|11.02|11.26|11.06|11.22|11.02|57
1655097000000|2022-06-13 05:10:00|11.21|11.01|11.23|11.03|11.25|11.05|11.18|10.98|55
1655097300000|2022-06-13 05:15:00|11.22|11.02|11.22|11.02|11.27|11.07|11.19|10.99|93
1655097600000|2022-06-13 05:20:00|11.21|11.01|11.2|11|11.24|11.04|11.19|10.99|44
1655097900000|2022-06-13 05:25:00|11.19|10.99|11.16|10.96|11.2|11|11.15|10.95|76
1655098200000|2022-06-13 05:30:00|11.15|10.95|11.15|10.95|11.19|10.99|11.15|10.95|59
1655098500000|2022-06-13 05:35:00|11.16|10.96|11.16|10.96|11.18|10.98|11.14|10.94|47
1655098800000|2022-06-13 05:40:00|11.15|10.95|11.15|10.95|11.17|10.97|11.14|10.94|77
1655099100000|2022-06-13 05:45:00|11.16|10.96|11.09|10.89|11.18|10.98|11.09|10.89|54
1655099400000|2022-06-13 05:50:00|11.08|10.88|11.06|10.86|11.1|10.9|11.05|10.85|55
1655099700000|2022-06-13 05:55:00|11.05|10.85|11|10.8|11.07|10.87|11|10.8|70
1655100000000|2022-06-13 06:00:00|11.01|10.81|10.9|10.7|11.01|10.81|10.89|10.69|112
1655100300000|2022-06-13 06:05:00|10.91|10.71|10.93|10.73|10.94|10.74|10.88|10.68|118
1655100600000|2022-06-13 06:10:00|10.92|10.72|11|10.8|11.03|10.83|10.92|10.72|115
1655100900000|2022-06-13 06:15:00|11.01|10.81|11.04|10.84|11.07|10.87|11|10.8|128
1655101200000|2022-06-13 06:20:00|11.03|10.83|10.98|10.78|11.04|10.84|10.96|10.76|78
1655101500000|2022-06-13 06:25:00|10.97|10.77|10.98|10.78|11.01|10.81|10.96|10.76|66
1655101800000|2022-06-13 06:30:00|10.99|10.79|11|10.8|11.04|10.84|10.97|10.77|84
1655102100000|2022-06-13 06:35:00|11.01|10.81|11.03|10.83|11.04|10.84|10.99|10.79|79
1655102400000|2022-06-13 06:40:00|11.02|10.82|10.9|10.7|11.02|10.82|10.9|10.7|73
1655102700000|2022-06-13 06:45:00|10.91|10.71|10.92|10.72|10.97|10.77|10.89|10.69|118
1655103000000|2022-06-13 06:50:00|10.91|10.71|10.99|10.79|11|10.8|10.9|10.7|80
1655103300000|2022-06-13 06:55:00|11|10.8|11.03|10.83|11.04|10.84|10.97|10.77|68
1655103600000|2022-06-13 07:00:00|11.04|10.84|11.19|10.99|11.2|11|11.02|10.82|120
1655103900000|2022-06-13 07:05:00|11.18|10.98|11.18|10.98|11.25|11.05|11.17|10.97|63
1655104200000|2022-06-13 07:10:00|11.17|10.97|11.21|11.01|11.21|11.01|11.15|10.95|60
1655104500000|2022-06-13 07:15:00|11.2|11|11.22|11.02|11.26|11.06|11.2|11|53
1655104800000|2022-06-13 07:20:00|11.21|11.01|11.18|10.98|11.23|11.03|11.15|10.95|76
1655105100000|2022-06-13 07:25:00|11.17|10.97|11.13|10.93|11.17|10.97|11.11|10.91|67
1655105400000|2022-06-13 07:30:00|11.12|10.92|11.09|10.89|11.16|10.96|11.07|10.87|82
1655105700000|2022-06-13 07:35:00|11.1|10.9|11|10.8|11.11|10.91|11|10.8|67
1655106000000|2022-06-13 07:40:00|10.99|10.79|10.96|10.76|11.04|10.84|10.93|10.73|181
1655106300000|2022-06-13 07:45:00|10.95|10.75|10.96|10.76|11.06|10.86|10.92|10.72|147
1655106600000|2022-06-13 07:50:00|10.95|10.75|10.93|10.73|11|10.8|10.92|10.72|113
1655106900000|2022-06-13 07:55:00|10.92|10.72|10.98|10.78|11.03|10.83|10.9|10.7|180
1655107200000|2022-06-13 08:00:00|10.99|10.79|10.99|10.79|11.04|10.84|10.9|10.7|135
1655107500000|2022-06-13 08:05:00|10.98|10.78|11.01|10.81|11.01|10.81|10.91|10.71|135
1655107800000|2022-06-13 08:10:00|11|10.8|11.02|10.82|11.05|10.85|10.97|10.77|141
1655108100000|2022-06-13 08:15:00|11.01|10.81|10.98|10.78|11.04|10.84|10.95|10.75|148
1655108400000|2022-06-13 08:20:00|10.97|10.77|10.91|10.71|10.98|10.78|10.89|10.69|145
1655108700000|2022-06-13 08:25:00|10.92|10.72|10.92|10.72|10.94|10.74|10.86|10.66|144
1655109000000|2022-06-13 08:30:00|10.91|10.71|10.99|10.79|10.99|10.79|10.9|10.7|135
1655109300000|2022-06-13 08:35:00|10.98|10.78|10.93|10.73|10.99|10.79|10.88|10.68|102
1655109600000|2022-06-13 08:40:00|10.94|10.74|10.94|10.74|10.98|10.78|10.86|10.66|169
1655109900000|2022-06-13 08:45:00|10.95|10.75|10.82|10.62|10.95|10.75|10.8|10.6|144
1655110200000|2022-06-13 08:50:00|10.81|10.61|10.71|10.51|10.84|10.64|10.7|10.5|119
1655110500000|2022-06-13 08:55:00|10.7|10.5|10.65|10.45|10.76|10.56|10.61|10.41|184
1655110800000|2022-06-13 09:00:00|10.64|10.44|10.63|10.43|10.7|10.5|10.62|10.42|130
1655111100000|2022-06-13 09:05:00|10.62|10.42|10.6|10.4|10.66|10.46|10.45|10.25|166
1655111400000|2022-06-13 09:10:00|10.61|10.41|10.77|10.57|10.78|10.58|10.55|10.35|162
1655111700000|2022-06-13 09:15:00|10.78|10.58|10.79|10.59|10.84|10.64|10.72|10.52|147
1655112000000|2022-06-13 09:20:00|10.8|10.6|10.7|10.5|10.8|10.6|10.68|10.48|125
1655112300000|2022-06-13 09:25:00|10.69|10.49|10.73|10.53|10.74|10.54|10.68|10.48|115
1655112600000|2022-06-13 09:30:00|10.74|10.54|10.72|10.52|10.74|10.54|10.61|10.41|159
1655112900000|2022-06-13 09:35:00|10.73|10.53|10.6|10.4|10.74|10.54|10.59|10.39|153
1655113200000|2022-06-13 09:40:00|10.61|10.41|10.59|10.39|10.62|10.42|10.54|10.34|145
1655113500000|2022-06-13 09:45:00|10.6|10.4|10.56|10.36|10.64|10.44|10.54|10.34|125
1655113800000|2022-06-13 09:50:00|10.55|10.35|10.57|10.37|10.59|10.39|10.54|10.34|129
1655114100000|2022-06-13 09:55:00|10.58|10.38|10.73|10.53|10.76|10.56|10.54|10.34|156
1655114400000|2022-06-13 10:00:00|10.72|10.52|10.74|10.54|10.78|10.58|10.69|10.49|109
1655114700000|2022-06-13 10:05:00|10.75|10.55|10.82|10.62|10.84|10.64|10.74|10.54|126
1655115000000|2022-06-13 10:10:00|10.81|10.61|10.72|10.52|10.83|10.63|10.7|10.5|138
1655115300000|2022-06-13 10:15:00|10.71|10.51|10.68|10.48|10.71|10.51|10.65|10.45|151
1655115600000|2022-06-13 10:20:00|10.67|10.47|10.67|10.47|10.69|10.49|10.64|10.44|111
1655115900000|2022-06-13 10:25:00|10.68|10.48|10.79|10.59|10.81|10.61|10.66|10.46|130
1655116200000|2022-06-13 10:30:00|10.8|10.6|10.78|10.58|10.82|10.62|10.77|10.57|125
1655116500000|2022-06-13 10:35:00|10.79|10.59|10.83|10.63|10.87|10.67|10.78|10.58|102
1655116800000|2022-06-13 10:40:00|10.84|10.64|10.85|10.65|10.89|10.69|10.79|10.59|100
1655117100000|2022-06-13 10:45:00|10.84|10.64|10.72|10.52|10.85|10.65|10.7|10.5|129
1655117400000|2022-06-13 10:50:00|10.71|10.51|10.69|10.49|10.73|10.53|10.69|10.49|83
1655117700000|2022-06-13 10:55:00|10.68|10.48|10.71|10.51|10.74|10.54|10.66|10.46|96
1655118000000|2022-06-13 11:00:00|10.72|10.52|10.76|10.56|10.77|10.57|10.69|10.49|105
1655118300000|2022-06-13 11:05:00|10.75|10.55|10.66|10.46|10.76|10.56|10.65|10.45|94
1655118600000|2022-06-13 11:10:00|10.65|10.45|10.66|10.46|10.69|10.49|10.62|10.42|110
1655118900000|2022-06-13 11:15:00|10.65|10.45|10.54|10.34|10.66|10.46|10.51|10.31|126
1655119200000|2022-06-13 11:20:00|10.55|10.35|10.63|10.43|10.64|10.44|10.53|10.33|146
1655119500000|2022-06-13 11:25:00|10.62|10.42|10.71|10.51|10.72|10.52|10.62|10.42|114
1655119800000|2022-06-13 11:30:00|10.7|10.5|10.74|10.54|10.82|10.62|10.69|10.49|141
1655120100000|2022-06-13 11:35:00|10.75|10.55|10.55|10.35|10.75|10.55|10.54|10.34|110
1655120400000|2022-06-13 11:40:00|10.54|10.34|10.54|10.34|10.55|10.35|10.49|10.29|79
1655120700000|2022-06-13 11:45:00|10.53|10.33|10.48|10.28|10.55|10.35|10.48|10.28|77
1655121000000|2022-06-13 11:50:00|10.49|10.29|10.45|10.25|10.53|10.33|10.45|10.25|78
1655121300000|2022-06-13 11:55:00|10.44|10.24|10.59|10.39|10.59|10.39|10.43|10.23|76
1655121600000|2022-06-13 12:00:00|10.6|10.4|10.62|10.42|10.67|10.47|10.6|10.4|117
1655121900000|2022-06-13 12:05:00|10.63|10.43|10.66|10.46|10.68|10.48|10.59|10.39|86
1655122200000|2022-06-13 12:10:00|10.67|10.47|10.85|10.65|10.85|10.65|10.66|10.46|163
1655122500000|2022-06-13 12:15:00|10.84|10.64|10.72|10.52|10.85|10.65|10.71|10.51|136
1655122800000|2022-06-13 12:20:00|10.73|10.53|10.75|10.55|10.77|10.57|10.71|10.51|129
1655123100000|2022-06-13 12:25:00|10.74|10.54|10.79|10.59|10.8|10.6|10.73|10.53|96
1655123400000|2022-06-13 12:30:00|10.8|10.6|10.83|10.63|10.84|10.64|10.77|10.57|78
1655123700000|2022-06-13 12:35:00|10.84|10.64|10.82|10.62|10.84|10.64|10.79|10.59|77
1655124000000|2022-06-13 12:40:00|10.81|10.61|10.81|10.61|10.84|10.64|10.78|10.58|82
1655124300000|2022-06-13 12:45:00|10.8|10.6|10.83|10.63|10.86|10.66|10.79|10.59|116
1655124600000|2022-06-13 12:50:00|10.82|10.62|10.81|10.61|10.89|10.69|10.81|10.61|130
1655124900000|2022-06-13 12:55:00|10.8|10.6|10.75|10.55|10.83|10.63|10.74|10.54|84
1655125200000|2022-06-13 13:00:00|10.74|10.54|10.71|10.51|10.75|10.55|10.69|10.49|92
1655125500000|2022-06-13 13:05:00|10.72|10.52|10.73|10.53|10.75|10.55|10.68|10.48|60
1655125800000|2022-06-13 13:10:00|10.74|10.54|10.76|10.56|10.79|10.59|10.72|10.52|85
1655126100000|2022-06-13 13:15:00|10.75|10.55|10.7|10.5|10.78|10.58|10.69|10.49|68
1655126400000|2022-06-13 13:20:00|10.69|10.49|10.7|10.5|10.76|10.56|10.68|10.48|116
1655126700000|2022-06-13 13:25:00|10.69|10.49|10.57|10.37|10.71|10.51|10.56|10.36|106
1655127000000|2022-06-13 13:30:00|10.58|10.38|10.81|10.61|10.84|10.64|10.57|10.37|204
1655127300000|2022-06-13 13:35:00|10.8|10.6|10.77|10.57|10.87|10.67|10.76|10.56|126
1655127600000|2022-06-13 13:40:00|10.78|10.58|10.82|10.62|10.84|10.64|10.72|10.52|171
1655127900000|2022-06-13 13:45:00|10.81|10.61|10.86|10.66|10.89|10.69|10.81|10.61|156
1655128200000|2022-06-13 13:50:00|10.87|10.67|10.85|10.65|10.9|10.7|10.83|10.63|128
1655128500000|2022-06-13 13:55:00|10.86|10.66|10.85|10.65|10.89|10.69|10.85|10.65|114
1655128800000|2022-06-13 14:00:00|10.86|10.66|10.84|10.64|10.9|10.7|10.81|10.61|145
1655129100000|2022-06-13 14:05:00|10.85|10.65|10.8|10.6|10.89|10.69|10.8|10.6|112
1655129400000|2022-06-13 14:10:00|10.81|10.61|10.77|10.57|10.82|10.62|10.75|10.55|99
1655129700000|2022-06-13 14:15:00|10.76|10.56|10.73|10.53|10.79|10.59|10.69|10.49|98
1655130000000|2022-06-13 14:20:00|10.72|10.52|10.7|10.5|10.78|10.58|10.7|10.5|87
1655130300000|2022-06-13 14:25:00|10.69|10.49|10.81|10.61|10.81|10.61|10.69|10.49|117
1655130600000|2022-06-13 14:30:00|10.82|10.62|10.83|10.63|10.85|10.65|10.78|10.58|138
1655130900000|2022-06-13 14:35:00|10.82|10.62|10.81|10.61|10.85|10.65|10.81|10.61|60
1655131200000|2022-06-13 14:40:00|10.8|10.6|10.73|10.53|10.82|10.62|10.71|10.51|98
1655131500000|2022-06-13 14:45:00|10.72|10.52|10.63|10.43|10.74|10.54|10.62|10.42|126
1655131800000|2022-06-13 14:50:00|10.64|10.44|10.64|10.44|10.66|10.46|10.54|10.34|180
1655132100000|2022-06-13 14:55:00|10.65|10.45|10.63|10.43|10.7|10.5|10.6|10.4|167
1655132400000|2022-06-13 15:00:00|10.62|10.42|10.65|10.45|10.73|10.53|10.62|10.42|118
1655132700000|2022-06-13 15:05:00|10.64|10.44|10.67|10.47|10.71|10.51|10.61|10.41|147
1655133000000|2022-06-13 15:10:00|10.66|10.46|10.77|10.57|10.78|10.58|10.64|10.44|108
1655133300000|2022-06-13 15:15:00|10.76|10.56|10.87|10.67|10.89|10.69|10.76|10.56|138
1655133600000|2022-06-13 15:20:00|10.86|10.66|10.88|10.68|10.89|10.69|10.81|10.61|99
1655133900000|2022-06-13 15:25:00|10.87|10.67|10.8|10.6|10.88|10.68|10.78|10.58|94
1655134200000|2022-06-13 15:30:00|10.81|10.61|10.85|10.65|10.85|10.65|10.8|10.6|95
1655134500000|2022-06-13 15:35:00|10.86|10.66|10.96|10.76|10.96|10.76|10.85|10.65|116
1655134800000|2022-06-13 15:40:00|10.97|10.77|11.07|10.87|11.08|10.88|10.94|10.74|125
1655135100000|2022-06-13 15:45:00|11.06|10.86|10.96|10.76|11.07|10.87|10.94|10.74|131
1655135400000|2022-06-13 15:50:00|10.95|10.75|10.94|10.74|10.98|10.78|10.92|10.72|86
1655135700000|2022-06-13 15:55:00|10.95|10.75|10.93|10.73|10.97|10.77|10.91|10.71|93
1655136000000|2022-06-13 16:00:00|10.92|10.72|10.96|10.76|10.97|10.77|10.86|10.66|111
1655136300000|2022-06-13 16:05:00|10.97|10.77|11|10.8|11.06|10.86|10.93|10.73|104
1655136600000|2022-06-13 16:10:00|11.01|10.81|11.12|10.92|11.17|10.97|10.99|10.79|155
1655136900000|2022-06-13 16:15:00|11.11|10.91|11.14|10.94|11.15|10.95|11.06|10.86|85
1655137200000|2022-06-13 16:20:00|11.15|10.95|11.14|10.94|11.15|10.95|11.09|10.89|88
1655137500000|2022-06-13 16:25:00|11.15|10.95|11.1|10.9|11.19|10.99|11.08|10.88|106
1655137800000|2022-06-13 16:30:00|11.11|10.91|11.23|11.03|11.24|11.04|11.1|10.9|93
1655138100000|2022-06-13 16:35:00|11.24|11.04|11.26|11.06|11.28|11.08|11.22|11.02|103
1655138400000|2022-06-13 16:40:00|11.25|11.05|11.12|10.92|11.25|11.05|11.12|10.92|106
1655138700000|2022-06-13 16:45:00|11.13|10.93|11.18|10.98|11.21|11.01|11.13|10.93|102
1655139000000|2022-06-13 16:50:00|11.17|10.97|11.13|10.93|11.2|11|11.12|10.92|107
1655139300000|2022-06-13 16:55:00|11.14|10.94|11.11|10.91|11.17|10.97|11.08|10.88|78
1655139600000|2022-06-13 17:00:00|11.1|10.9|11.01|10.81|11.12|10.92|11|10.8|73
1655139900000|2022-06-13 17:05:00|11.02|10.82|11.01|10.81|11.05|10.85|10.99|10.79|72
1655140200000|2022-06-13 17:10:00|11.02|10.82|10.94|10.74|11.02|10.82|10.93|10.73|55
1655140500000|2022-06-13 17:15:00|10.93|10.73|10.96|10.76|10.96|10.76|10.91|10.71|56
1655140800000|2022-06-13 17:20:00|10.95|10.75|10.91|10.71|10.96|10.76|10.91|10.71|65
1655141100000|2022-06-13 17:25:00|10.92|10.72|10.91|10.71|10.93|10.73|10.89|10.69|84
1655141400000|2022-06-13 17:30:00|10.9|10.7|10.87|10.67|10.93|10.73|10.87|10.67|46
1655141700000|2022-06-13 17:35:00|10.86|10.66|10.89|10.69|10.92|10.72|10.85|10.65|64
1655142000000|2022-06-13 17:40:00|10.9|10.7|10.96|10.76|10.97|10.77|10.88|10.68|101
1655142300000|2022-06-13 17:45:00|10.97|10.77|10.99|10.79|11|10.8|10.94|10.74|77
1655142600000|2022-06-13 17:50:00|11|10.8|11.02|10.82|11.02|10.82|10.98|10.78|43
1655142900000|2022-06-13 17:55:00|11.03|10.83|11.05|10.85|11.05|10.85|10.98|10.78|57
1655143200000|2022-06-13 18:00:00|11.04|10.84|11.04|10.84|11.05|10.85|11|10.8|75
1655143500000|2022-06-13 18:05:00|11.03|10.83|11.07|10.87|11.07|10.87|11.02|10.82|53
1655143800000|2022-06-13 18:10:00|11.06|10.86|11.12|10.92|11.12|10.92|11.05|10.85|55
1655144100000|2022-06-13 18:15:00|11.13|10.93|11.13|10.93|11.16|10.96|11.1|10.9|47
1655144400000|2022-06-13 18:20:00|11.14|10.94|11.17|10.97|11.19|10.99|11.12|10.92|40
1655144700000|2022-06-13 18:25:00|11.18|10.98|11.12|10.92|11.19|10.99|11.12|10.92|45
1655145000000|2022-06-13 18:30:00|11.13|10.93|11.08|10.88|11.13|10.93|11.06|10.86|48
1655145300000|2022-06-13 18:35:00|11.07|10.87|11.1|10.9|11.13|10.93|11.06|10.86|32
1655145600000|2022-06-13 18:40:00|11.11|10.91|11.12|10.92|11.13|10.93|11.1|10.9|38
1655145900000|2022-06-13 18:45:00|11.13|10.93|11.07|10.87|11.15|10.95|11.07|10.87|43
1655146200000|2022-06-13 18:50:00|11.08|10.88|11.04|10.84|11.08|10.88|11.03|10.83|31
1655146500000|2022-06-13 18:55:00|11.05|10.85|11.02|10.82|11.06|10.86|11.02|10.82|30
1655146800000|2022-06-13 19:00:00|11.03|10.83|11.05|10.85|11.06|10.86|11.02|10.82|37
1655147100000|2022-06-13 19:05:00|11.06|10.86|11.04|10.84|11.06|10.86|11.01|10.81|39
1655147400000|2022-06-13 19:10:00|11.03|10.83|11|10.8|11.04|10.84|10.98|10.78|28
1655147700000|2022-06-13 19:15:00|10.99|10.79|11.04|10.84|11.06|10.86|10.98|10.78|62
1655148000000|2022-06-13 19:20:00|11.03|10.83|11|10.8|11.06|10.86|10.99|10.79|42
1655148300000|2022-06-13 19:25:00|10.99|10.79|10.99|10.79|11.02|10.82|10.98|10.78|39
1655148600000|2022-06-13 19:30:00|10.98|10.78|10.98|10.78|11.01|10.81|10.94|10.74|67
1655148900000|2022-06-13 19:35:00|10.97|10.77|11.03|10.83|11.03|10.83|10.97|10.77|53
1655149200000|2022-06-13 19:40:00|11.04|10.84|11.02|10.82|11.05|10.85|11.01|10.81|29
1655149500000|2022-06-13 19:45:00|11.03|10.83|11.05|10.85|11.07|10.87|11.02|10.82|33
1655149800000|2022-06-13 19:50:00|11.06|10.86|11.06|10.86|11.08|10.88|11.03|10.83|57
1655150100000|2022-06-13 19:55:00|11.07|10.87|11.08|10.88|11.11|10.91|11.06|10.86|46
1655150400000|2022-06-13 20:00:00|11.09|10.89|11.18|10.98|11.19|10.99|11.08|10.88|74
1655150700000|2022-06-13 20:05:00|11.19|10.99|11.35|11.15|11.37|11.17|11.19|10.99|52
1655151000000|2022-06-13 20:10:00|11.34|11.14|11.35|11.15|11.41|11.21|11.33|11.13|96
1655151300000|2022-06-13 20:15:00|11.36|11.16|11.39|11.19|11.43|11.23|11.35|11.15|103
1655151600000|2022-06-13 20:20:00|11.38|11.18|11.4|11.2|11.44|11.24|11.38|11.18|81
1655151900000|2022-06-13 20:25:00|11.41|11.21|11.39|11.19|11.45|11.25|11.39|11.19|47
1655152200000|2022-06-13 20:30:00|11.4|11.2|11.4|11.2|11.49|11.29|11.37|11.17|113
1655152500000|2022-06-13 20:35:00|11.39|11.19|11.33|11.13|11.4|11.2|11.33|11.13|31
1655152800000|2022-06-13 20:40:00|11.32|11.12|11.35|11.15|11.36|11.16|11.32|11.12|42
1655153100000|2022-06-13 20:45:00|11.36|11.16|11.26|11.06|11.36|11.16|11.25|11.05|53
1655153400000|2022-06-13 20:50:00|11.27|11.07|11.26|11.06|11.27|11.07|11.23|11.03|54
1655153700000|2022-06-13 20:55:00|11.25|11.05|11.2|11|11.25|11.05|11.2|11|18
1655154000000|2022-06-13 21:00:00|11.21|11.01|11.28|11.08|11.28|11.08|11.21|11.01|38
1655154300000|2022-06-13 21:05:00|11.27|11.07|11.22|11.02|11.27|11.07|11.2|11|28
1655154600000|2022-06-13 21:10:00|11.21|11.01|11.18|10.98|11.21|11.01|11.16|10.96|18
1655154900000|2022-06-13 21:15:00|11.19|10.99|11.2|11|11.22|11.02|11.19|10.99|28
1655155200000|2022-06-13 21:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1655155500000|2022-06-13 21:25:00|11.2|11|11.16|10.96|11.21|11.01|11.16|10.96|17
1655155800000|2022-06-13 21:30:00|11.15|10.95|11.12|10.92|11.16|10.96|11.12|10.92|34
1655156100000|2022-06-13 21:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|16
1655156400000|2022-06-13 21:40:00|11.11|10.91|11.08|10.88|11.12|10.92|11.05|10.85|46
1655156700000|2022-06-13 21:45:00|11.09|10.89|11.11|10.91|11.14|10.94|11.08|10.88|27
1655157000000|2022-06-13 21:50:00|11.1|10.9|11.03|10.83|11.13|10.93|11.02|10.82|42
1655157300000|2022-06-13 21:55:00|11.04|10.84|11.13|10.93|11.14|10.94|11.04|10.84|22
1655157600000|2022-06-13 22:00:00|11.12|10.92|11.05|10.85|11.14|10.94|11.05|10.85|39
1655157900000|2022-06-13 22:05:00|11.04|10.84|10.95|10.75|11.04|10.84|10.95|10.75|28
1655158200000|2022-06-13 22:10:00|10.96|10.76|10.92|10.72|10.98|10.78|10.9|10.7|37
1655158500000|2022-06-13 22:15:00|10.91|10.71|10.86|10.66|10.93|10.73|10.86|10.66|34
1655158800000|2022-06-13 22:20:00|10.87|10.67|10.89|10.69|10.89|10.69|10.86|10.66|23
1655159100000|2022-06-13 22:25:00|10.88|10.68|10.85|10.65|10.88|10.68|10.84|10.64|42
1655159400000|2022-06-13 22:30:00|10.84|10.64|10.89|10.69|10.89|10.69|10.83|10.63|70
1655159700000|2022-06-13 22:35:00|10.88|10.68|10.82|10.62|10.89|10.69|10.8|10.6|83
1655160000000|2022-06-13 22:40:00|10.83|10.63|10.83|10.63|10.89|10.69|10.81|10.61|77
1655160300000|2022-06-13 22:45:00|10.82|10.62|10.75|10.55|10.83|10.63|10.72|10.52|66
1655160600000|2022-06-13 22:50:00|10.74|10.54|10.72|10.52|10.75|10.55|10.71|10.51|27
1655160900000|2022-06-13 22:55:00|10.73|10.53|10.69|10.49|10.73|10.53|10.68|10.48|54
1655161200000|2022-06-13 23:00:00|10.7|10.5|10.67|10.47|10.77|10.57|10.66|10.46|82
1655161500000|2022-06-13 23:05:00|10.66|10.46|10.64|10.44|10.72|10.52|10.63|10.43|83
1655161800000|2022-06-13 23:10:00|10.65|10.45|10.62|10.42|10.68|10.48|10.61|10.41|60
1655162100000|2022-06-13 23:15:00|10.63|10.43|10.65|10.45|10.66|10.46|10.55|10.35|104
1655162400000|2022-06-13 23:20:00|10.66|10.46|10.74|10.54|10.76|10.56|10.66|10.46|75
1655162700000|2022-06-13 23:25:00|10.73|10.53|10.62|10.42|10.74|10.54|10.61|10.41|102
1655163000000|2022-06-13 23:30:00|10.61|10.41|10.6|10.4|10.63|10.43|10.55|10.35|119
1655163300000|2022-06-13 23:35:00|10.61|10.41|10.58|10.38|10.66|10.46|10.57|10.37|80
1655163600000|2022-06-13 23:40:00|10.57|10.37|10.62|10.42|10.62|10.42|10.57|10.37|64
1655163900000|2022-06-13 23:45:00|10.63|10.43|10.69|10.49|10.69|10.49|10.6|10.4|80
1655164200000|2022-06-13 23:50:00|10.7|10.5|10.72|10.52|10.73|10.53|10.65|10.45|67
1655164500000|2022-06-13 23:55:00|10.71|10.51|10.77|10.57|10.79|10.59|10.71|10.51|51
1655164800000|2022-06-14 00:00:00|10.76|10.56|10.65|10.45|10.8|10.6|10.6|10.4|105
1655165100000|2022-06-14 00:05:00|10.66|10.46|10.77|10.57|10.77|10.57|10.64|10.44|90
1655165400000|2022-06-14 00:10:00|10.78|10.58|10.79|10.59|10.81|10.61|10.77|10.57|48
1655165700000|2022-06-14 00:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.72|10.52|70
1655166000000|2022-06-14 00:20:00|10.77|10.57|10.69|10.49|10.77|10.57|10.68|10.48|65
1655166300000|2022-06-14 00:25:00|10.68|10.48|10.66|10.46|10.69|10.49|10.64|10.44|57
1655166600000|2022-06-14 00:30:00|10.67|10.47|10.66|10.46|10.7|10.5|10.65|10.45|36
1655166900000|2022-06-14 00:35:00|10.67|10.47|10.65|10.45|10.69|10.49|10.64|10.44|55
1655167200000|2022-06-14 00:40:00|10.66|10.46|10.7|10.5|10.72|10.52|10.64|10.44|45
1655167500000|2022-06-14 00:45:00|10.69|10.49|10.64|10.44|10.69|10.49|10.63|10.43|50
1655167800000|2022-06-14 00:50:00|10.63|10.43|10.58|10.38|10.64|10.44|10.57|10.37|38
1655168100000|2022-06-14 00:55:00|10.59|10.39|10.48|10.28|10.59|10.39|10.48|10.28|72
1655168400000|2022-06-14 01:00:00|10.49|10.29|10.47|10.27|10.52|10.32|10.45|10.25|97
1655168700000|2022-06-14 01:05:00|10.46|10.26|10.34|10.14|10.46|10.26|10.28|10.08|99
1655169000000|2022-06-14 01:10:00|10.33|10.13|10.4|10.2|10.43|10.23|10.32|10.12|110
1655169300000|2022-06-14 01:15:00|10.39|10.19|10.35|10.15|10.42|10.22|10.35|10.15|79
1655169600000|2022-06-14 01:20:00|10.34|10.14|10.34|10.14|10.39|10.19|10.33|10.13|77
1655169900000|2022-06-14 01:25:00|10.35|10.15|10.3|10.1|10.35|10.15|10.28|10.08|66
1655170200000|2022-06-14 01:30:00|10.29|10.09|10.29|10.09|10.36|10.16|10.29|10.09|93
1655170500000|2022-06-14 01:35:00|10.3|10.1|10.25|10.05|10.32|10.12|10.25|10.05|92
1655170800000|2022-06-14 01:40:00|10.26|10.06|10.19|9.99|10.29|10.09|10.19|9.99|125
1655171100000|2022-06-14 01:45:00|10.2|10|10.24|10.04|10.3|10.1|10.2|10|91
1655171400000|2022-06-14 01:50:00|10.25|10.05|10.2|10|10.25|10.05|10.19|9.99|74
1655171700000|2022-06-14 01:55:00|10.19|9.99|10.2|10|10.26|10.06|10.18|9.98|84
1655172000000|2022-06-14 02:00:00|10.19|9.99|10.17|9.97|10.24|10.04|10.15|9.95|93
1655172300000|2022-06-14 02:05:00|10.16|9.96|10.28|10.08|10.3|10.1|10.12|9.92|121
1655172600000|2022-06-14 02:10:00|10.27|10.07|10.24|10.04|10.31|10.11|10.22|10.02|70
1655172900000|2022-06-14 02:15:00|10.25|10.05|10.31|10.11|10.33|10.13|10.24|10.04|73
1655173200000|2022-06-14 02:20:00|10.3|10.1|10.21|10.01|10.31|10.11|10.21|10.01|66
1655173500000|2022-06-14 02:25:00|10.22|10.02|10.17|9.97|10.24|10.04|10.11|9.91|90
1655173800000|2022-06-14 02:30:00|10.18|9.98|10.21|10.01|10.22|10.02|10.18|9.98|88
1655174100000|2022-06-14 02:35:00|10.22|10.02|10.29|10.09|10.34|10.14|10.12|9.92|89
1655174400000|2022-06-14 02:40:00|10.28|10.08|10.37|10.17|10.37|10.17|10.21|10.01|96
1655174700000|2022-06-14 02:45:00|10.38|10.18|10.44|10.24|10.46|10.26|10.38|10.18|112
1655175000000|2022-06-14 02:50:00|10.43|10.23|10.45|10.25|10.5|10.3|10.41|10.21|105
1655175300000|2022-06-14 02:55:00|10.44|10.24|10.54|10.34|10.54|10.34|10.43|10.23|85
1655175600000|2022-06-14 03:00:00|10.55|10.35|10.5|10.3|10.56|10.36|10.49|10.29|104
1655175900000|2022-06-14 03:05:00|10.51|10.31|10.55|10.35|10.58|10.38|10.5|10.3|89
1655176200000|2022-06-14 03:10:00|10.56|10.36|10.56|10.36|10.58|10.38|10.53|10.33|53
1655176500000|2022-06-14 03:15:00|10.57|10.37|10.64|10.44|10.66|10.46|10.54|10.34|110
1655176800000|2022-06-14 03:20:00|10.63|10.43|10.68|10.48|10.69|10.49|10.61|10.41|64
1655177100000|2022-06-14 03:25:00|10.69|10.49|10.79|10.59|10.8|10.6|10.68|10.48|96
1655177400000|2022-06-14 03:30:00|10.78|10.58|10.86|10.66|10.86|10.66|10.76|10.56|138
1655177700000|2022-06-14 03:35:00|10.85|10.65|10.8|10.6|10.85|10.65|10.77|10.57|106
1655178000000|2022-06-14 03:40:00|10.79|10.59|10.83|10.63|10.85|10.65|10.78|10.58|91
1655178300000|2022-06-14 03:45:00|10.84|10.64|10.8|10.6|10.84|10.64|10.75|10.55|81
1655178600000|2022-06-14 03:50:00|10.79|10.59|10.79|10.59|10.8|10.6|10.76|10.56|85
1655178900000|2022-06-14 03:55:00|10.78|10.58|10.95|10.75|10.97|10.77|10.78|10.58|102
1655179200000|2022-06-14 04:00:00|10.94|10.74|11.08|10.88|11.11|10.91|10.94|10.74|108
1655179500000|2022-06-14 04:05:00|11.07|10.87|11|10.8|11.1|10.9|10.99|10.79|76
1655179800000|2022-06-14 04:10:00|10.99|10.79|10.96|10.76|11.01|10.81|10.94|10.74|76
1655180100000|2022-06-14 04:15:00|10.95|10.75|10.84|10.64|10.96|10.76|10.84|10.64|78
1655180400000|2022-06-14 04:20:00|10.85|10.65|10.81|10.61|10.85|10.65|10.78|10.58|121
1655180700000|2022-06-14 04:25:00|10.8|10.6|10.78|10.58|10.81|10.61|10.76|10.56|81
1655181000000|2022-06-14 04:30:00|10.77|10.57|10.77|10.57|10.79|10.59|10.73|10.53|47
1655181300000|2022-06-14 04:35:00|10.78|10.58|10.73|10.53|10.79|10.59|10.71|10.51|46
1655181600000|2022-06-14 04:40:00|10.72|10.52|10.68|10.48|10.76|10.56|10.68|10.48|65
1655181900000|2022-06-14 04:45:00|10.69|10.49|10.71|10.51|10.77|10.57|10.69|10.49|97
1655182200000|2022-06-14 04:50:00|10.7|10.5|10.63|10.43|10.7|10.5|10.62|10.42|70
1655182500000|2022-06-14 04:55:00|10.62|10.42|10.69|10.49|10.71|10.51|10.61|10.41|75
1655182800000|2022-06-14 05:00:00|10.68|10.48|10.78|10.58|10.79|10.59|10.67|10.47|99
1655183100000|2022-06-14 05:05:00|10.77|10.57|10.81|10.61|10.81|10.61|10.76|10.56|106
1655183400000|2022-06-14 05:10:00|10.82|10.62|10.84|10.64|10.87|10.67|10.82|10.62|117
1655183700000|2022-06-14 05:15:00|10.85|10.65|10.96|10.76|10.98|10.78|10.83|10.63|150
1655184000000|2022-06-14 05:20:00|10.95|10.75|11.06|10.86|11.11|10.91|10.94|10.74|199
1655184300000|2022-06-14 05:25:00|11.05|10.85|11.06|10.86|11.12|10.92|11.05|10.85|154
1655184600000|2022-06-14 05:30:00|11.07|10.87|11.02|10.82|11.12|10.92|11.01|10.81|112
1655184900000|2022-06-14 05:35:00|11.01|10.81|11.09|10.89|11.1|10.9|10.98|10.78|113
1655185200000|2022-06-14 05:40:00|11.1|10.9|11.19|10.99|11.19|10.99|11.08|10.88|94
1655185500000|2022-06-14 05:45:00|11.2|11|11.22|11.02|11.23|11.03|11.13|10.93|85
1655185800000|2022-06-14 05:50:00|11.21|11.01|11.19|10.99|11.27|11.07|11.18|10.98|94
1655186100000|2022-06-14 05:55:00|11.2|11|11.19|10.99|11.21|11.01|11.17|10.97|68
1655186400000|2022-06-14 06:00:00|11.18|10.98|11.21|11.01|11.23|11.03|11.14|10.94|92
1655186700000|2022-06-14 06:05:00|11.22|11.02|11.14|10.94|11.23|11.03|11.13|10.93|71
1655187000000|2022-06-14 06:10:00|11.13|10.93|11.1|10.9|11.16|10.96|11.08|10.88|94
1655187300000|2022-06-14 06:15:00|11.09|10.89|11.07|10.87|11.11|10.91|11.03|10.83|109
1655187600000|2022-06-14 06:20:00|11.06|10.86|11.1|10.9|11.15|10.95|11.06|10.86|115
1655187900000|2022-06-14 06:25:00|11.11|10.91|11.12|10.92|11.14|10.94|11.09|10.89|60
1655188200000|2022-06-14 06:30:00|11.13|10.93|11.2|11|11.21|11.01|11.09|10.89|138
1655188500000|2022-06-14 06:35:00|11.21|11.01|11.17|10.97|11.22|11.02|11.17|10.97|67
1655188800000|2022-06-14 06:40:00|11.18|10.98|11.13|10.93|11.21|11.01|11.12|10.92|72
1655189100000|2022-06-14 06:45:00|11.12|10.92|11.18|10.98|11.18|10.98|11.1|10.9|81
1655189400000|2022-06-14 06:50:00|11.17|10.97|11.28|11.08|11.29|11.09|11.17|10.97|78
1655189700000|2022-06-14 06:55:00|11.27|11.07|11.31|11.11|11.32|11.12|11.26|11.06|103
1655190000000|2022-06-14 07:00:00|11.3|11.1|11.3|11.1|11.39|11.19|11.28|11.08|125
1655190300000|2022-06-14 07:05:00|11.31|11.11|11.19|10.99|11.32|11.12|11.19|10.99|103
1655190600000|2022-06-14 07:10:00|11.18|10.98|11.12|10.92|11.19|10.99|11.11|10.91|137
1655190900000|2022-06-14 07:15:00|11.13|10.93|11.12|10.92|11.13|10.93|11.09|10.89|70
1655191200000|2022-06-14 07:20:00|11.11|10.91|11.06|10.86|11.12|10.92|11.03|10.83|107
1655191500000|2022-06-14 07:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.04|10.84|64
1655191800000|2022-06-14 07:30:00|11.06|10.86|11.11|10.91|11.11|10.91|10.98|10.78|104
1655192100000|2022-06-14 07:35:00|11.1|10.9|11.19|10.99|11.21|11.01|11.09|10.89|108
1655192400000|2022-06-14 07:40:00|11.2|11|11.23|11.03|11.25|11.05|11.18|10.98|98
1655192700000|2022-06-14 07:45:00|11.22|11.02|11.28|11.08|11.3|11.1|11.2|11|103
1655193000000|2022-06-14 07:50:00|11.27|11.07|11.29|11.09|11.34|11.14|11.26|11.06|65
1655193300000|2022-06-14 07:55:00|11.3|11.1|11.29|11.09|11.33|11.13|11.27|11.07|112
1655193600000|2022-06-14 08:00:00|11.3|11.1|11.26|11.06|11.32|11.12|11.2|11|115
1655193900000|2022-06-14 08:05:00|11.25|11.05|11.27|11.07|11.27|11.07|11.22|11.02|61
1655194200000|2022-06-14 08:10:00|11.26|11.06|11.26|11.06|11.34|11.14|11.24|11.04|81
1655194500000|2022-06-14 08:15:00|11.27|11.07|11.25|11.05|11.28|11.08|11.23|11.03|79
1655194800000|2022-06-14 08:20:00|11.26|11.06|11.25|11.05|11.28|11.08|11.24|11.04|49
1655195100000|2022-06-14 08:25:00|11.26|11.06|11.22|11.02|11.27|11.07|11.17|10.97|63
1655195400000|2022-06-14 08:30:00|11.21|11.01|11.24|11.04|11.24|11.04|11.19|10.99|52
1655195700000|2022-06-14 08:35:00|11.23|11.03|11.28|11.08|11.29|11.09|11.23|11.03|72
1655196000000|2022-06-14 08:40:00|11.29|11.09|11.3|11.1|11.33|11.13|11.25|11.05|68
1655196300000|2022-06-14 08:45:00|11.29|11.09|11.28|11.08|11.33|11.13|11.27|11.07|66
1655196600000|2022-06-14 08:50:00|11.27|11.07|11.24|11.04|11.33|11.13|11.23|11.03|89
1655196900000|2022-06-14 08:55:00|11.25|11.05|11.27|11.07|11.29|11.09|11.24|11.04|65
1655197200000|2022-06-14 09:00:00|11.28|11.08|11.25|11.05|11.29|11.09|11.24|11.04|92
1655197500000|2022-06-14 09:05:00|11.26|11.06|11.22|11.02|11.27|11.07|11.2|11|90
1655197800000|2022-06-14 09:10:00|11.23|11.03|11.19|10.99|11.23|11.03|11.18|10.98|59
1655198100000|2022-06-14 09:15:00|11.2|11|11.15|10.95|11.22|11.02|11.12|10.92|104
1655198400000|2022-06-14 09:20:00|11.14|10.94|11.16|10.96|11.19|10.99|11.14|10.94|53
1655198700000|2022-06-14 09:25:00|11.17|10.97|11.07|10.87|11.17|10.97|11.07|10.87|99
1655199000000|2022-06-14 09:30:00|11.08|10.88|11.07|10.87|11.09|10.89|11.02|10.82|82
1655199300000|2022-06-14 09:35:00|11.08|10.88|11.07|10.87|11.11|10.91|11.05|10.85|80
1655199600000|2022-06-14 09:40:00|11.08|10.88|11.06|10.86|11.1|10.9|11.05|10.85|97
1655199900000|2022-06-14 09:45:00|11.07|10.87|11.12|10.92|11.13|10.93|11.02|10.82|106
1655200200000|2022-06-14 09:50:00|11.11|10.91|11.05|10.85|11.13|10.93|11.04|10.84|93
1655200500000|2022-06-14 09:55:00|11.04|10.84|11.03|10.83|11.06|10.86|11.02|10.82|66
1655200800000|2022-06-14 10:00:00|11.04|10.84|11|10.8|11.05|10.85|10.99|10.79|101
1655201100000|2022-06-14 10:05:00|11.01|10.81|11.04|10.84|11.06|10.86|10.99|10.79|98
1655201400000|2022-06-14 10:10:00|11.05|10.85|11.01|10.81|11.05|10.85|11.01|10.81|89
1655201700000|2022-06-14 10:15:00|11.02|10.82|11.05|10.85|11.07|10.87|10.98|10.78|86
1655202000000|2022-06-14 10:20:00|11.06|10.86|11.06|10.86|11.11|10.91|11.04|10.84|77
1655202300000|2022-06-14 10:25:00|11.05|10.85|11.04|10.84|11.06|10.86|11.01|10.81|40
1655202600000|2022-06-14 10:30:00|11.03|10.83|11.09|10.89|11.09|10.89|11.02|10.82|93
1655202900000|2022-06-14 10:35:00|11.08|10.88|11.04|10.84|11.09|10.89|11.03|10.83|69
1655203200000|2022-06-14 10:40:00|11.03|10.83|11|10.8|11.03|10.83|10.98|10.78|48
1655203500000|2022-06-14 10:45:00|11.01|10.81|10.95|10.75|11.02|10.82|10.94|10.74|67
1655203800000|2022-06-14 10:50:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|24
1655204100000|2022-06-14 10:55:00|10.92|10.72|10.93|10.73|10.95|10.75|10.91|10.71|34
1655204400000|2022-06-14 11:00:00|10.94|10.74|10.96|10.76|10.98|10.78|10.91|10.71|51
1655204700000|2022-06-14 11:05:00|10.97|10.77|10.93|10.73|10.97|10.77|10.91|10.71|71
1655205000000|2022-06-14 11:10:00|10.92|10.72|10.88|10.68|10.95|10.75|10.86|10.66|87
1655205300000|2022-06-14 11:15:00|10.89|10.69|10.9|10.7|10.92|10.72|10.86|10.66|82
1655205600000|2022-06-14 11:20:00|10.91|10.71|10.88|10.68|10.92|10.72|10.88|10.68|66
1655205900000|2022-06-14 11:25:00|10.87|10.67|10.85|10.65|10.88|10.68|10.83|10.63|87
1655206200000|2022-06-14 11:30:00|10.86|10.66|10.87|10.67|10.89|10.69|10.85|10.65|60
1655206500000|2022-06-14 11:35:00|10.88|10.68|10.9|10.7|10.94|10.74|10.88|10.68|85
1655206800000|2022-06-14 11:40:00|10.89|10.69|10.85|10.65|10.9|10.7|10.84|10.64|69
1655207100000|2022-06-14 11:45:00|10.86|10.66|10.95|10.75|10.96|10.76|10.84|10.64|74
1655207400000|2022-06-14 11:50:00|10.96|10.76|10.98|10.78|11.02|10.82|10.95|10.75|68
1655207700000|2022-06-14 11:55:00|10.99|10.79|11.06|10.86|11.07|10.87|10.98|10.78|96
1655208000000|2022-06-14 12:00:00|11.05|10.85|11.09|10.89|11.1|10.9|11.01|10.81|107
1655208300000|2022-06-14 12:05:00|11.08|10.88|11.06|10.86|11.11|10.91|11.06|10.86|87
1655208600000|2022-06-14 12:10:00|11.07|10.87|11.08|10.88|11.09|10.89|11.05|10.85|80
1655208900000|2022-06-14 12:15:00|11.07|10.87|11.01|10.81|11.07|10.87|11|10.8|61
1655209200000|2022-06-14 12:20:00|11.02|10.82|10.99|10.79|11.03|10.83|10.95|10.75|78
1655209500000|2022-06-14 12:25:00|10.98|10.78|10.85|10.65|10.98|10.78|10.85|10.65|95
1655209800000|2022-06-14 12:30:00|10.86|10.66|10.95|10.75|10.96|10.76|10.84|10.64|124
1655210100000|2022-06-14 12:35:00|10.96|10.76|10.99|10.79|11.02|10.82|10.92|10.72|104
1655210400000|2022-06-14 12:40:00|10.98|10.78|11.06|10.86|11.12|10.92|10.98|10.78|117
1655210700000|2022-06-14 12:45:00|11.05|10.85|11.05|10.85|11.12|10.92|11.04|10.84|117
1655211000000|2022-06-14 12:50:00|11.06|10.86|11.1|10.9|11.1|10.9|11.04|10.84|67
1655211300000|2022-06-14 12:55:00|11.09|10.89|11.07|10.87|11.12|10.92|11.07|10.87|65
1655211600000|2022-06-14 13:00:00|11.06|10.86|11.11|10.91|11.11|10.91|11.06|10.86|72
1655211900000|2022-06-14 13:05:00|11.1|10.9|11.1|10.9|11.11|10.91|11.06|10.86|65
1655212200000|2022-06-14 13:10:00|11.11|10.91|11.14|10.94|11.16|10.96|11.09|10.89|90
1655212500000|2022-06-14 13:15:00|11.15|10.95|11.2|11|11.24|11.04|11.15|10.95|120
1655212800000|2022-06-14 13:20:00|11.21|11.01|11.17|10.97|11.22|11.02|11.15|10.95|75
1655213100000|2022-06-14 13:25:00|11.16|10.96|11.2|11|11.22|11.02|11.14|10.94|113
1655213400000|2022-06-14 13:30:00|11.19|10.99|11.21|11.01|11.23|11.03|11.15|10.95|171
1655213700000|2022-06-14 13:35:00|11.22|11.02|11.18|10.98|11.22|11.02|11.16|10.96|107
1655214000000|2022-06-14 13:40:00|11.17|10.97|11.03|10.83|11.18|10.98|11.01|10.81|93
1655214300000|2022-06-14 13:45:00|11.04|10.84|11.07|10.87|11.08|10.88|11.02|10.82|94
1655214600000|2022-06-14 13:50:00|11.08|10.88|11.09|10.89|11.1|10.9|11.01|10.81|110
1655214900000|2022-06-14 13:55:00|11.08|10.88|11.17|10.97|11.18|10.98|11.08|10.88|130
1655215200000|2022-06-14 14:00:00|11.16|10.96|11.2|11|11.27|11.07|11.15|10.95|121
1655215500000|2022-06-14 14:05:00|11.19|10.99|11.15|10.95|11.2|11|11.14|10.94|113
1655215800000|2022-06-14 14:10:00|11.14|10.94|11.15|10.95|11.18|10.98|11.11|10.91|108
1655216100000|2022-06-14 14:15:00|11.14|10.94|11.18|10.98|11.2|11|11.12|10.92|89
1655216400000|2022-06-14 14:20:00|11.17|10.97|11.13|10.93|11.17|10.97|11.11|10.91|109
1655216700000|2022-06-14 14:25:00|11.12|10.92|11.17|10.97|11.18|10.98|11.12|10.92|100
1655217000000|2022-06-14 14:30:00|11.16|10.96|11.19|10.99|11.2|11|11.11|10.91|136
1655217300000|2022-06-14 14:35:00|11.2|11|11.16|10.96|11.21|11.01|11.14|10.94|85
1655217600000|2022-06-14 14:40:00|11.15|10.95|11.17|10.97|11.2|11|11.13|10.93|75
1655217900000|2022-06-14 14:45:00|11.18|10.98|11.28|11.08|11.28|11.08|11.15|10.95|95
1655218200000|2022-06-14 14:50:00|11.29|11.09|11.25|11.05|11.3|11.1|11.24|11.04|93
1655218500000|2022-06-14 14:55:00|11.24|11.04|11.31|11.11|11.31|11.11|11.24|11.04|88
1655218800000|2022-06-14 15:00:00|11.3|11.1|11.35|11.15|11.37|11.17|11.27|11.07|96
1655219100000|2022-06-14 15:05:00|11.34|11.14|11.37|11.17|11.39|11.19|11.33|11.13|84
1655219400000|2022-06-14 15:10:00|11.36|11.16|11.38|11.18|11.4|11.2|11.36|11.16|79
1655219700000|2022-06-14 15:15:00|11.39|11.19|11.34|11.14|11.39|11.19|11.32|11.12|82
1655220000000|2022-06-14 15:20:00|11.35|11.15|11.38|11.18|11.39|11.19|11.31|11.11|92
1655220300000|2022-06-14 15:25:00|11.39|11.19|11.39|11.19|11.4|11.2|11.36|11.16|53
1655220600000|2022-06-14 15:30:00|11.38|11.18|11.39|11.19|11.4|11.2|11.3|11.1|100
1655220900000|2022-06-14 15:35:00|11.4|11.2|11.44|11.24|11.47|11.27|11.39|11.19|121
1655221200000|2022-06-14 15:40:00|11.43|11.23|11.55|11.35|11.56|11.36|11.43|11.23|113
1655221500000|2022-06-14 15:45:00|11.56|11.36|11.54|11.34|11.63|11.43|11.52|11.32|123
1655221800000|2022-06-14 15:50:00|11.53|11.33|11.51|11.31|11.56|11.36|11.49|11.29|77
1655222100000|2022-06-14 15:55:00|11.52|11.32|11.45|11.25|11.53|11.33|11.42|11.22|118
1655222400000|2022-06-14 16:00:00|11.44|11.24|11.43|11.23|11.5|11.3|11.39|11.19|108
1655222700000|2022-06-14 16:05:00|11.42|11.22|11.47|11.27|11.48|11.28|11.4|11.2|88
1655223000000|2022-06-14 16:10:00|11.46|11.26|11.43|11.23|11.46|11.26|11.43|11.23|70
1655223300000|2022-06-14 16:15:00|11.42|11.22|11.49|11.29|11.49|11.29|11.42|11.22|68
1655223600000|2022-06-14 16:20:00|11.5|11.3|11.39|11.19|11.5|11.3|11.37|11.17|70
1655223900000|2022-06-14 16:25:00|11.38|11.18|11.43|11.23|11.43|11.23|11.38|11.18|54
1655224200000|2022-06-14 16:30:00|11.42|11.22|11.4|11.2|11.48|11.28|11.37|11.17|73
1655224500000|2022-06-14 16:35:00|11.39|11.19|11.33|11.13|11.39|11.19|11.3|11.1|79
1655224800000|2022-06-14 16:40:00|11.32|11.12|11.29|11.09|11.35|11.15|11.27|11.07|82
1655225100000|2022-06-14 16:45:00|11.3|11.1|11.3|11.1|11.31|11.11|11.26|11.06|59
1655225400000|2022-06-14 16:50:00|11.29|11.09|11.22|11.02|11.3|11.1|11.21|11.01|72
1655225700000|2022-06-14 16:55:00|11.21|11.01|11.22|11.02|11.24|11.04|11.17|10.97|70
1655226000000|2022-06-14 17:00:00|11.23|11.03|11.24|11.04|11.27|11.07|11.17|10.97|78
1655226300000|2022-06-14 17:05:00|11.23|11.03|11.25|11.05|11.28|11.08|11.22|11.02|105
1655226600000|2022-06-14 17:10:00|11.24|11.04|11.25|11.05|11.28|11.08|11.24|11.04|34
1655226900000|2022-06-14 17:15:00|11.26|11.06|11.31|11.11|11.32|11.12|11.25|11.05|56
1655227200000|2022-06-14 17:20:00|11.3|11.1|11.38|11.18|11.39|11.19|11.29|11.09|79
1655227500000|2022-06-14 17:25:00|11.39|11.19|11.34|11.14|11.39|11.19|11.33|11.13|84
1655227800000|2022-06-14 17:30:00|11.35|11.15|11.29|11.09|11.38|11.18|11.29|11.09|79
1655228100000|2022-06-14 17:35:00|11.28|11.08|11.25|11.05|11.29|11.09|11.21|11.01|96
1655228400000|2022-06-14 17:40:00|11.24|11.04|11.21|11.01|11.25|11.05|11.18|10.98|52
1655228700000|2022-06-14 17:45:00|11.22|11.02|11.18|10.98|11.25|11.05|11.15|10.95|107
1655229000000|2022-06-14 17:50:00|11.17|10.97|11.2|11|11.21|11.01|11.17|10.97|90
1655229300000|2022-06-14 17:55:00|11.19|10.99|11.16|10.96|11.22|11.02|11.16|10.96|72
1655229600000|2022-06-14 18:00:00|11.17|10.97|11.2|11|11.22|11.02|11.16|10.96|94
1655229900000|2022-06-14 18:05:00|11.21|11.01|11.19|10.99|11.23|11.03|11.19|10.99|47
1655230200000|2022-06-14 18:10:00|11.18|10.98|11.18|10.98|11.2|11|11.15|10.95|74
1655230500000|2022-06-14 18:15:00|11.19|10.99|11.19|10.99|11.2|11|11.16|10.96|77
1655230800000|2022-06-14 18:20:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|61
1655231100000|2022-06-14 18:25:00|11.19|10.99|11.19|10.99|11.27|11.07|11.18|10.98|70
1655231400000|2022-06-14 18:30:00|11.2|11|11.25|11.05|11.26|11.06|11.16|10.96|96
1655231700000|2022-06-14 18:35:00|11.24|11.04|11.28|11.08|11.29|11.09|11.22|11.02|67
1655232000000|2022-06-14 18:40:00|11.27|11.07|11.29|11.09|11.3|11.1|11.24|11.04|89
1655232300000|2022-06-14 18:45:00|11.28|11.08|11.22|11.02|11.3|11.1|11.21|11.01|109
1655232600000|2022-06-14 18:50:00|11.21|11.01|11.2|11|11.23|11.03|11.18|10.98|126
1655232900000|2022-06-14 18:55:00|11.19|10.99|11.19|10.99|11.22|11.02|11.17|10.97|75
1655233200000|2022-06-14 19:00:00|11.18|10.98|11.18|10.98|11.21|11.01|11.16|10.96|85
1655233500000|2022-06-14 19:05:00|11.19|10.99|11.17|10.97|11.19|10.99|11.16|10.96|69
1655233800000|2022-06-14 19:10:00|11.18|10.98|11.15|10.95|11.18|10.98|11.13|10.93|48
1655234100000|2022-06-14 19:15:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|26
1655234400000|2022-06-14 19:20:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|12
1655234700000|2022-06-14 19:25:00|11.14|10.94|11.18|10.98|11.22|11.02|11.14|10.94|42
1655235000000|2022-06-14 19:30:00|11.19|10.99|11.23|11.03|11.25|11.05|11.18|10.98|47
1655235300000|2022-06-14 19:35:00|11.22|11.02|11.31|11.11|11.32|11.12|11.22|11.02|46
1655235600000|2022-06-14 19:40:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|40
1655235900000|2022-06-14 19:45:00|11.34|11.14|11.34|11.14|11.36|11.16|11.3|11.1|71
1655236200000|2022-06-14 19:50:00|11.35|11.15|11.31|11.11|11.35|11.15|11.28|11.08|87
1655236500000|2022-06-14 19:55:00|11.3|11.1|11.31|11.11|11.33|11.13|11.3|11.1|82
1655236800000|2022-06-14 20:00:00|11.32|11.12|11.29|11.09|11.32|11.12|11.28|11.08|98
1655237100000|2022-06-14 20:05:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|38
1655237400000|2022-06-14 20:10:00|11.32|11.12|11.28|11.08|11.32|11.12|11.27|11.07|45
1655237700000|2022-06-14 20:15:00|11.27|11.07|11.32|11.12|11.33|11.13|11.27|11.07|52
1655238000000|2022-06-14 20:20:00|11.31|11.11|11.16|10.96|11.31|11.11|11.15|10.95|116
1655238300000|2022-06-14 20:25:00|11.15|10.95|11.16|10.96|11.17|10.97|11.14|10.94|76
1655238600000|2022-06-14 20:30:00|11.15|10.95|11.16|10.96|11.24|11.04|11.15|10.95|74
1655238900000|2022-06-14 20:35:00|11.15|10.95|11.15|10.95|11.19|10.99|11.14|10.94|71
1655239200000|2022-06-14 20:40:00|11.16|10.96|11.13|10.93|11.16|10.96|11.11|10.91|48
1655239500000|2022-06-14 20:45:00|11.12|10.92|11.12|10.92|11.14|10.94|11.1|10.9|55
1655239800000|2022-06-14 20:50:00|11.13|10.93|11.17|10.97|11.19|10.99|11.12|10.92|97
1655240100000|2022-06-14 20:55:00|11.18|10.98|11.19|10.99|11.19|10.99|11.16|10.96|32
1655240400000|2022-06-14 21:00:00|11.2|11|11.22|11.02|11.22|11.02|11.19|10.99|71
1655240700000|2022-06-14 21:05:00|11.21|11.01|11.23|11.03|11.26|11.06|11.2|11|49
1655241000000|2022-06-14 21:10:00|11.22|11.02|11.24|11.04|11.25|11.05|11.22|11.02|23
1655241300000|2022-06-14 21:15:00|11.23|11.03|11.2|11|11.24|11.04|11.2|11|12
1655241600000|2022-06-14 21:20:00|11.19|10.99|11.06|10.86|11.19|10.99|11.06|10.86|60
1655241900000|2022-06-14 21:25:00|11.07|10.87|11.08|10.88|11.1|10.9|11.07|10.87|36
1655242200000|2022-06-14 21:30:00|11.09|10.89|11.12|10.92|11.15|10.95|11.09|10.89|34
1655242500000|2022-06-14 21:35:00|11.13|10.93|11.17|10.97|11.19|10.99|11.12|10.92|19
1655242800000|2022-06-14 21:40:00|11.18|10.98|11.17|10.97|11.21|11.01|11.14|10.94|42
1655243100000|2022-06-14 21:45:00|11.16|10.96|11.08|10.88|11.16|10.96|11.07|10.87|29
1655243400000|2022-06-14 21:50:00|11.07|10.87|11.03|10.83|11.09|10.89|11.03|10.83|43
1655243700000|2022-06-14 21:55:00|11.04|10.84|11.09|10.89|11.12|10.92|11.04|10.84|38
1655244000000|2022-06-14 22:00:00|11.1|10.9|11.12|10.92|11.13|10.93|11.08|10.88|21
1655244300000|2022-06-14 22:05:00|11.13|10.93|11.13|10.93|11.16|10.96|11.12|10.92|13
1655244600000|2022-06-14 22:10:00|11.14|10.94|11.17|10.97|11.19|10.99|11.13|10.93|24
1655244900000|2022-06-14 22:15:00|11.18|10.98|11.18|10.98|11.2|11|11.16|10.96|43
1655245200000|2022-06-14 22:20:00|11.17|10.97|11.18|10.98|11.2|11|11.16|10.96|40
1655245500000|2022-06-14 22:25:00|11.19|10.99|11.23|11.03|11.25|11.05|11.19|10.99|21
1655245800000|2022-06-14 22:30:00|11.22|11.02|11.14|10.94|11.22|11.02|11.14|10.94|39
1655246100000|2022-06-14 22:35:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|23
1655246400000|2022-06-14 22:40:00|11.2|11|11.3|11.1|11.32|11.12|11.18|10.98|73
1655246700000|2022-06-14 22:45:00|11.31|11.11|11.31|11.11|11.32|11.12|11.28|11.08|43
1655247000000|2022-06-14 22:50:00|11.32|11.12|11.3|11.1|11.33|11.13|11.3|11.1|55
1655247300000|2022-06-14 22:55:00|11.29|11.09|11.24|11.04|11.3|11.1|11.23|11.03|45
1655247600000|2022-06-14 23:00:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|43
1655247900000|2022-06-14 23:05:00|11.26|11.06|11.29|11.09|11.33|11.13|11.24|11.04|110
1655248200000|2022-06-14 23:10:00|11.3|11.1|11.23|11.03|11.3|11.1|11.22|11.02|42
1655248500000|2022-06-14 23:15:00|11.24|11.04|11.28|11.08|11.28|11.08|11.22|11.02|49
1655248800000|2022-06-14 23:20:00|11.27|11.07|11.38|11.18|11.4|11.2|11.27|11.07|66
1655249100000|2022-06-14 23:25:00|11.37|11.17|11.35|11.15|11.39|11.19|11.34|11.14|59
1655249400000|2022-06-14 23:30:00|11.36|11.16|11.38|11.18|11.41|11.21|11.35|11.15|61
1655249700000|2022-06-14 23:35:00|11.39|11.19|11.47|11.27|11.47|11.27|11.37|11.17|121
1655250000000|2022-06-14 23:40:00|11.48|11.28|11.36|11.16|11.48|11.28|11.35|11.15|81
1655250300000|2022-06-14 23:45:00|11.37|11.17|11.38|11.18|11.4|11.2|11.35|11.15|56
1655250600000|2022-06-14 23:50:00|11.37|11.17|11.42|11.22|11.43|11.23|11.37|11.17|62
1655250900000|2022-06-14 23:55:00|11.41|11.21|11.37|11.17|11.42|11.22|11.37|11.17|65
1655251200000|2022-06-15 00:00:00|11.36|11.16|11.4|11.2|11.42|11.22|11.36|11.16|130
1655251500000|2022-06-15 00:05:00|11.39|11.19|11.3|11.1|11.4|11.2|11.29|11.09|44
1655251800000|2022-06-15 00:10:00|11.31|11.11|11.29|11.09|11.32|11.12|11.26|11.06|35
1655252100000|2022-06-15 00:15:00|11.28|11.08|11.35|11.15|11.36|11.16|11.27|11.07|83
1655252400000|2022-06-15 00:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|66
1655252700000|2022-06-15 00:25:00|11.36|11.16|11.38|11.18|11.39|11.19|11.36|11.16|53
1655253000000|2022-06-15 00:30:00|11.39|11.19|11.42|11.22|11.43|11.23|11.37|11.17|90
1655253300000|2022-06-15 00:35:00|11.43|11.23|11.45|11.25|11.46|11.26|11.41|11.21|75
1655253600000|2022-06-15 00:40:00|11.46|11.26|11.44|11.24|11.47|11.27|11.44|11.24|37
1655253900000|2022-06-15 00:45:00|11.43|11.23|11.38|11.18|11.47|11.27|11.37|11.17|78
1655254200000|2022-06-15 00:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.33|11.13|72
1655254500000|2022-06-15 00:55:00|11.35|11.15|11.33|11.13|11.36|11.16|11.32|11.12|79
1655254800000|2022-06-15 01:00:00|11.32|11.12|11.35|11.15|11.36|11.16|11.31|11.11|90
1655255100000|2022-06-15 01:05:00|11.34|11.14|11.35|11.15|11.36|11.16|11.31|11.11|22
1655255400000|2022-06-15 01:10:00|11.36|11.16|11.36|11.16|11.37|11.17|11.34|11.14|61
1655255700000|2022-06-15 01:15:00|11.35|11.15|11.36|11.16|11.38|11.18|11.35|11.15|44
1655256000000|2022-06-15 01:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.34|11.14|45
1655256300000|2022-06-15 01:25:00|11.36|11.16|11.41|11.21|11.42|11.22|11.36|11.16|72
1655256600000|2022-06-15 01:30:00|11.42|11.22|11.47|11.27|11.48|11.28|11.41|11.21|42
1655256900000|2022-06-15 01:35:00|11.46|11.26|11.5|11.3|11.5|11.3|11.46|11.26|49
1655257200000|2022-06-15 01:40:00|11.51|11.31|11.54|11.34|11.56|11.36|11.51|11.31|70
1655257500000|2022-06-15 01:45:00|11.53|11.33|11.52|11.32|11.55|11.35|11.51|11.31|84
1655257800000|2022-06-15 01:50:00|11.53|11.33|11.54|11.34|11.55|11.35|11.51|11.31|40
1655258100000|2022-06-15 01:55:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|25
1655258400000|2022-06-15 02:00:00|11.56|11.36|11.5|11.3|11.56|11.36|11.49|11.29|81
1655258700000|2022-06-15 02:05:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|48
1655259000000|2022-06-15 02:10:00|11.53|11.33|11.53|11.33|11.55|11.35|11.52|11.32|33
1655259300000|2022-06-15 02:15:00|11.54|11.34|11.47|11.27|11.55|11.35|11.46|11.26|50
1655259600000|2022-06-15 02:20:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|31
1655259900000|2022-06-15 02:25:00|11.45|11.25|11.38|11.18|11.45|11.25|11.36|11.16|70
1655260200000|2022-06-15 02:30:00|11.39|11.19|11.3|11.1|11.39|11.19|11.3|11.1|44
1655260500000|2022-06-15 02:35:00|11.31|11.11|11.27|11.07|11.32|11.12|11.26|11.06|19
1655260800000|2022-06-15 02:40:00|11.28|11.08|11.23|11.03|11.29|11.09|11.21|11.01|44
1655261100000|2022-06-15 02:45:00|11.22|11.02|11.25|11.05|11.26|11.06|11.22|11.02|30
1655261400000|2022-06-15 02:50:00|11.26|11.06|11.25|11.05|11.28|11.08|11.24|11.04|68
1655261700000|2022-06-15 02:55:00|11.24|11.04|11.29|11.09|11.29|11.09|11.24|11.04|46
1655262000000|2022-06-15 03:00:00|11.3|11.1|11.32|11.12|11.34|11.14|11.29|11.09|55
1655262300000|2022-06-15 03:05:00|11.31|11.11|11.19|10.99|11.33|11.13|11.19|10.99|67
1655262600000|2022-06-15 03:10:00|11.2|11|11.17|10.97|11.2|11|11.15|10.95|48
1655262900000|2022-06-15 03:15:00|11.18|10.98|11.19|10.99|11.2|11|11.15|10.95|72
1655263200000|2022-06-15 03:20:00|11.18|10.98|11.16|10.96|11.19|10.99|11.15|10.95|43
1655263500000|2022-06-15 03:25:00|11.17|10.97|11.18|10.98|11.18|10.98|11.14|10.94|46
1655263800000|2022-06-15 03:30:00|11.17|10.97|11.21|11.01|11.22|11.02|11.16|10.96|51
1655264100000|2022-06-15 03:35:00|11.2|11|11.15|10.95|11.2|11|11.13|10.93|79
1655264400000|2022-06-15 03:40:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|70
1655264700000|2022-06-15 03:45:00|11.14|10.94|11.16|10.96|11.17|10.97|11.14|10.94|59
1655265000000|2022-06-15 03:50:00|11.17|10.97|11.14|10.94|11.18|10.98|11.14|10.94|52
1655265300000|2022-06-15 03:55:00|11.15|10.95|11.1|10.9|11.16|10.96|11.08|10.88|42
1655265600000|2022-06-15 04:00:00|11.09|10.89|11.03|10.83|11.11|10.91|11.02|10.82|45
1655265900000|2022-06-15 04:05:00|11.02|10.82|10.92|10.72|11.03|10.83|10.92|10.72|87
1655266200000|2022-06-15 04:10:00|10.91|10.71|10.96|10.76|10.96|10.76|10.88|10.68|116
1655266500000|2022-06-15 04:15:00|10.97|10.77|10.93|10.73|10.98|10.78|10.9|10.7|119
1655266800000|2022-06-15 04:20:00|10.92|10.72|10.92|10.72|10.94|10.74|10.88|10.68|83
1655267100000|2022-06-15 04:25:00|10.91|10.71|10.91|10.71|10.93|10.73|10.88|10.68|123
1655267400000|2022-06-15 04:30:00|10.9|10.7|10.89|10.69|10.95|10.75|10.88|10.68|98
1655267700000|2022-06-15 04:35:00|10.88|10.68|10.96|10.76|10.97|10.77|10.88|10.68|111
1655268000000|2022-06-15 04:40:00|10.95|10.75|10.99|10.79|11.01|10.81|10.93|10.73|98
1655268300000|2022-06-15 04:45:00|10.98|10.78|11.03|10.83|11.11|10.91|10.98|10.78|114
1655268600000|2022-06-15 04:50:00|11.04|10.84|11.04|10.84|11.07|10.87|11.02|10.82|57
1655268900000|2022-06-15 04:55:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|55
1655269200000|2022-06-15 05:00:00|11|10.8|10.97|10.77|11.07|10.87|10.95|10.75|116
1655269500000|2022-06-15 05:05:00|10.98|10.78|10.99|10.79|11.01|10.81|10.95|10.75|86
1655269800000|2022-06-15 05:10:00|10.98|10.78|10.93|10.73|10.99|10.79|10.91|10.71|58
1655270100000|2022-06-15 05:15:00|10.94|10.74|10.81|10.61|10.94|10.74|10.81|10.61|107
1655270400000|2022-06-15 05:20:00|10.8|10.6|10.74|10.54|10.8|10.6|10.74|10.54|123
1655270700000|2022-06-15 05:25:00|10.75|10.55|10.74|10.54|10.79|10.59|10.71|10.51|116
1655271000000|2022-06-15 05:30:00|10.75|10.55|10.88|10.68|10.91|10.71|10.67|10.47|154
1655271300000|2022-06-15 05:35:00|10.87|10.67|10.89|10.69|10.93|10.73|10.87|10.67|69
1655271600000|2022-06-15 05:40:00|10.88|10.68|10.87|10.67|10.88|10.68|10.8|10.6|74
1655271900000|2022-06-15 05:45:00|10.86|10.66|10.85|10.65|10.88|10.68|10.8|10.6|80
1655272200000|2022-06-15 05:50:00|10.86|10.66|10.9|10.7|10.94|10.74|10.85|10.65|69
1655272500000|2022-06-15 05:55:00|10.89|10.69|10.86|10.66|10.91|10.71|10.85|10.65|50
1655272800000|2022-06-15 06:00:00|10.85|10.65|10.89|10.69|10.9|10.7|10.81|10.61|79
1655273100000|2022-06-15 06:05:00|10.88|10.68|10.88|10.68|10.92|10.72|10.87|10.67|49
1655273400000|2022-06-15 06:10:00|10.87|10.67|10.82|10.62|10.88|10.68|10.82|10.62|46
1655273700000|2022-06-15 06:15:00|10.81|10.61|10.78|10.58|10.84|10.64|10.78|10.58|74
1655274000000|2022-06-15 06:20:00|10.79|10.59|10.76|10.56|10.79|10.59|10.73|10.53|106
1655274300000|2022-06-15 06:25:00|10.77|10.57|10.8|10.6|10.8|10.6|10.76|10.56|74
1655274600000|2022-06-15 06:30:00|10.81|10.61|10.87|10.67|10.87|10.67|10.75|10.55|109
1655274900000|2022-06-15 06:35:00|10.88|10.68|10.93|10.73|10.94|10.74|10.87|10.67|56
1655275200000|2022-06-15 06:40:00|10.92|10.72|10.97|10.77|10.98|10.78|10.9|10.7|90
1655275500000|2022-06-15 06:45:00|10.98|10.78|10.93|10.73|10.98|10.78|10.92|10.72|62
1655275800000|2022-06-15 06:50:00|10.94|10.74|10.99|10.79|11.02|10.82|10.94|10.74|46
1655276100000|2022-06-15 06:55:00|10.98|10.78|10.99|10.79|11.02|10.82|10.96|10.76|66
1655276400000|2022-06-15 07:00:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|58
1655276700000|2022-06-15 07:05:00|10.98|10.78|10.99|10.79|11.03|10.83|10.98|10.78|82
1655277000000|2022-06-15 07:10:00|10.98|10.78|10.96|10.76|11|10.8|10.95|10.75|135
1655277300000|2022-06-15 07:15:00|10.97|10.77|10.94|10.74|10.97|10.77|10.93|10.73|58
1655277600000|2022-06-15 07:20:00|10.93|10.73|10.9|10.7|10.93|10.73|10.9|10.7|72
1655277900000|2022-06-15 07:25:00|10.91|10.71|10.85|10.65|10.91|10.71|10.84|10.64|111
1655278200000|2022-06-15 07:30:00|10.86|10.66|10.87|10.67|10.87|10.67|10.8|10.6|72
1655278500000|2022-06-15 07:35:00|10.88|10.68|10.89|10.69|10.9|10.7|10.86|10.66|68
1655278800000|2022-06-15 07:40:00|10.88|10.68|10.86|10.66|10.89|10.69|10.85|10.65|61
1655279100000|2022-06-15 07:45:00|10.87|10.67|10.75|10.55|10.88|10.68|10.74|10.54|129
1655279400000|2022-06-15 07:50:00|10.74|10.54|10.78|10.58|10.83|10.63|10.71|10.51|119
1655279700000|2022-06-15 07:55:00|10.77|10.57|10.82|10.62|10.83|10.63|10.77|10.57|66
1655280000000|2022-06-15 08:00:00|10.83|10.63|10.64|10.44|10.83|10.63|10.63|10.43|176
1655280300000|2022-06-15 08:05:00|10.63|10.43|10.65|10.45|10.71|10.51|10.61|10.41|153
1655280600000|2022-06-15 08:10:00|10.66|10.46|10.62|10.42|10.68|10.48|10.61|10.41|93
1655280900000|2022-06-15 08:15:00|10.63|10.43|10.67|10.47|10.69|10.49|10.61|10.41|137
1655281200000|2022-06-15 08:20:00|10.66|10.46|10.6|10.4|10.69|10.49|10.6|10.4|100
1655281500000|2022-06-15 08:25:00|10.61|10.41|10.61|10.41|10.65|10.45|10.6|10.4|87
1655281800000|2022-06-15 08:30:00|10.6|10.4|10.66|10.46|10.66|10.46|10.6|10.4|89
1655282100000|2022-06-15 08:35:00|10.65|10.45|10.65|10.45|10.69|10.49|10.62|10.42|99
1655282400000|2022-06-15 08:40:00|10.66|10.46|10.55|10.35|10.67|10.47|10.54|10.34|95
1655282700000|2022-06-15 08:45:00|10.56|10.36|10.54|10.34|10.56|10.36|10.49|10.29|113
1655283000000|2022-06-15 08:50:00|10.55|10.35|10.51|10.31|10.61|10.41|10.51|10.31|113
1655283300000|2022-06-15 08:55:00|10.52|10.32|10.53|10.33|10.57|10.37|10.49|10.29|132
1655283600000|2022-06-15 09:00:00|10.54|10.34|10.62|10.42|10.64|10.44|10.49|10.29|137
1655283900000|2022-06-15 09:05:00|10.61|10.41|10.6|10.4|10.62|10.42|10.53|10.33|118
1655284200000|2022-06-15 09:10:00|10.59|10.39|10.5|10.3|10.59|10.39|10.49|10.29|149
1655284500000|2022-06-15 09:15:00|10.51|10.31|10.53|10.33|10.55|10.35|10.47|10.27|129
1655284800000|2022-06-15 09:20:00|10.54|10.34|10.52|10.32|10.55|10.35|10.48|10.28|97
1655285100000|2022-06-15 09:25:00|10.53|10.33|10.52|10.32|10.53|10.33|10.48|10.28|96
1655285400000|2022-06-15 09:30:00|10.53|10.33|10.53|10.33|10.59|10.39|10.51|10.31|109
1655285700000|2022-06-15 09:35:00|10.52|10.32|10.59|10.39|10.6|10.4|10.5|10.3|78
1655286000000|2022-06-15 09:40:00|10.58|10.38|10.61|10.41|10.62|10.42|10.55|10.35|66
1655286300000|2022-06-15 09:45:00|10.62|10.42|10.56|10.36|10.62|10.42|10.53|10.33|51
1655286600000|2022-06-15 09:50:00|10.55|10.35|10.64|10.44|10.65|10.45|10.55|10.35|52
1655286900000|2022-06-15 09:55:00|10.65|10.45|10.65|10.45|10.67|10.47|10.6|10.4|61
1655287200000|2022-06-15 10:00:00|10.66|10.46|10.57|10.37|10.68|10.48|10.57|10.37|66
1655287500000|2022-06-15 10:05:00|10.56|10.36|10.56|10.36|10.6|10.4|10.56|10.36|57
1655287800000|2022-06-15 10:10:00|10.57|10.37|10.59|10.39|10.59|10.39|10.54|10.34|61
1655288100000|2022-06-15 10:15:00|10.6|10.4|10.82|10.62|10.84|10.64|10.57|10.37|98
1655288400000|2022-06-15 10:20:00|10.81|10.61|10.74|10.54|10.86|10.66|10.74|10.54|122
1655288700000|2022-06-15 10:25:00|10.75|10.55|10.78|10.58|10.8|10.6|10.7|10.5|76
1655289000000|2022-06-15 10:30:00|10.77|10.57|10.77|10.57|10.84|10.64|10.76|10.56|109
1655289300000|2022-06-15 10:35:00|10.78|10.58|10.79|10.59|10.85|10.65|10.78|10.58|66
1655289600000|2022-06-15 10:40:00|10.8|10.6|10.86|10.66|10.87|10.67|10.79|10.59|51
1655289900000|2022-06-15 10:45:00|10.85|10.65|10.85|10.65|10.86|10.66|10.79|10.59|65
1655290200000|2022-06-15 10:50:00|10.84|10.64|10.83|10.63|10.84|10.64|10.79|10.59|42
1655290500000|2022-06-15 10:55:00|10.82|10.62|10.86|10.66|10.89|10.69|10.81|10.61|60
1655290800000|2022-06-15 11:00:00|10.85|10.65|10.84|10.64|10.88|10.68|10.83|10.63|47
1655291100000|2022-06-15 11:05:00|10.83|10.63|10.81|10.61|10.88|10.68|10.8|10.6|49
1655291400000|2022-06-15 11:10:00|10.82|10.62|10.87|10.67|10.88|10.68|10.8|10.6|66
1655291700000|2022-06-15 11:15:00|10.86|10.66|10.84|10.64|10.88|10.68|10.82|10.62|53
1655292000000|2022-06-15 11:20:00|10.85|10.65|10.99|10.79|10.99|10.79|10.85|10.65|133
1655292300000|2022-06-15 11:25:00|10.98|10.78|11.06|10.86|11.08|10.88|10.97|10.77|120
1655292600000|2022-06-15 11:30:00|11.07|10.87|11.12|10.92|11.16|10.96|11.06|10.86|116
1655292900000|2022-06-15 11:35:00|11.13|10.93|11.09|10.89|11.15|10.95|11.07|10.87|131
1655293200000|2022-06-15 11:40:00|11.1|10.9|11.12|10.92|11.15|10.95|11.09|10.89|81
1655293500000|2022-06-15 11:45:00|11.11|10.91|11.06|10.86|11.12|10.92|11.05|10.85|68
1655293800000|2022-06-15 11:50:00|11.05|10.85|11.07|10.87|11.1|10.9|11.03|10.83|83
1655294100000|2022-06-15 11:55:00|11.08|10.88|11.09|10.89|11.11|10.91|11.05|10.85|74
1655294400000|2022-06-15 12:00:00|11.08|10.88|11.05|10.85|11.08|10.88|11.04|10.84|56
1655294700000|2022-06-15 12:05:00|11.06|10.86|11.07|10.87|11.09|10.89|11.03|10.83|68
1655295000000|2022-06-15 12:10:00|11.08|10.88|11.13|10.93|11.16|10.96|11.07|10.87|84
1655295300000|2022-06-15 12:15:00|11.12|10.92|11.12|10.92|11.23|11.03|11.11|10.91|133
1655295600000|2022-06-15 12:20:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|79
1655295900000|2022-06-15 12:25:00|11.12|10.92|11.12|10.92|11.15|10.95|11.09|10.89|69
1655296200000|2022-06-15 12:30:00|11.13|10.93|11.14|10.94|11.14|10.94|11.09|10.89|94
1655296500000|2022-06-15 12:35:00|11.13|10.93|11.11|10.91|11.13|10.93|11.09|10.89|43
1655296800000|2022-06-15 12:40:00|11.12|10.92|11.16|10.96|11.16|10.96|11.11|10.91|71
1655297100000|2022-06-15 12:45:00|11.15|10.95|11.17|10.97|11.23|11.03|11.15|10.95|89
1655297400000|2022-06-15 12:50:00|11.18|10.98|11.18|10.98|11.21|11.01|11.17|10.97|77
1655297700000|2022-06-15 12:55:00|11.17|10.97|11.11|10.91|11.18|10.98|11.1|10.9|47
1655298000000|2022-06-15 13:00:00|11.12|10.92|11.09|10.89|11.12|10.92|11.08|10.88|66
1655298300000|2022-06-15 13:05:00|11.1|10.9|11.16|10.96|11.16|10.96|11.09|10.89|57
1655298600000|2022-06-15 13:10:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|77
1655298900000|2022-06-15 13:15:00|11.2|11|11.25|11.05|11.25|11.05|11.17|10.97|92
1655299200000|2022-06-15 13:20:00|11.24|11.04|11.19|10.99|11.31|11.11|11.19|10.99|126
1655299500000|2022-06-15 13:25:00|11.2|11|11.22|11.02|11.22|11.02|11.18|10.98|115
1655299800000|2022-06-15 13:30:00|11.21|11.01|11.24|11.04|11.26|11.06|11.18|10.98|150
1655300100000|2022-06-15 13:35:00|11.25|11.05|11.21|11.01|11.28|11.08|11.2|11|83
1655300400000|2022-06-15 13:40:00|11.22|11.02|11.29|11.09|11.29|11.09|11.21|11.01|68
1655300700000|2022-06-15 13:45:00|11.28|11.08|11.35|11.15|11.36|11.16|11.27|11.07|108
1655301000000|2022-06-15 13:50:00|11.36|11.16|11.34|11.14|11.41|11.21|11.33|11.13|117
1655301300000|2022-06-15 13:55:00|11.33|11.13|11.28|11.08|11.37|11.17|11.27|11.07|79
1655301600000|2022-06-15 14:00:00|11.29|11.09|11.33|11.13|11.35|11.15|11.27|11.07|96
1655301900000|2022-06-15 14:05:00|11.34|11.14|11.33|11.13|11.37|11.17|11.3|11.1|112
1655302200000|2022-06-15 14:10:00|11.32|11.12|11.25|11.05|11.33|11.13|11.24|11.04|84
1655302500000|2022-06-15 14:15:00|11.26|11.06|11.15|10.95|11.26|11.06|11.13|10.93|91
1655302800000|2022-06-15 14:20:00|11.14|10.94|11.11|10.91|11.17|10.97|11.07|10.87|132
1655303100000|2022-06-15 14:25:00|11.1|10.9|11.11|10.91|11.13|10.93|11.1|10.9|64
1655303400000|2022-06-15 14:30:00|11.1|10.9|11.11|10.91|11.12|10.92|11.08|10.88|64
1655303700000|2022-06-15 14:35:00|11.1|10.9|11.08|10.88|11.13|10.93|11.08|10.88|31
1655304000000|2022-06-15 14:40:00|11.09|10.89|11.08|10.88|11.13|10.93|11.06|10.86|74
1655304300000|2022-06-15 14:45:00|11.07|10.87|11.15|10.95|11.15|10.95|11.07|10.87|37
1655304600000|2022-06-15 14:50:00|11.14|10.94|11.03|10.83|11.15|10.95|11.03|10.83|52
1655304900000|2022-06-15 14:55:00|11.02|10.82|11.1|10.9|11.11|10.91|11.02|10.82|75
1655305200000|2022-06-15 15:00:00|11.09|10.89|11.13|10.93|11.15|10.95|11.07|10.87|67
1655305500000|2022-06-15 15:05:00|11.14|10.94|11.11|10.91|11.14|10.94|11.1|10.9|52
1655305800000|2022-06-15 15:10:00|11.12|10.92|11.11|10.91|11.14|10.94|11.11|10.91|48
1655306100000|2022-06-15 15:15:00|11.1|10.9|11.09|10.89|11.12|10.92|11.09|10.89|28
1655306400000|2022-06-15 15:20:00|11.08|10.88|11.03|10.83|11.09|10.89|11.01|10.81|46
1655306700000|2022-06-15 15:25:00|11.04|10.84|11.04|10.84|11.06|10.86|11.03|10.83|59
1655307000000|2022-06-15 15:30:00|11.03|10.83|11|10.8|11.04|10.84|10.99|10.79|43
1655307300000|2022-06-15 15:35:00|11.01|10.81|11.04|10.84|11.06|10.86|11|10.8|66
1655307600000|2022-06-15 15:40:00|11.03|10.83|11.02|10.82|11.05|10.85|11.02|10.82|55
1655307900000|2022-06-15 15:45:00|11.01|10.81|11.06|10.86|11.1|10.9|11.01|10.81|80
1655308200000|2022-06-15 15:50:00|11.07|10.87|11.11|10.91|11.11|10.91|11.07|10.87|45
1655308500000|2022-06-15 15:55:00|11.1|10.9|11.1|10.9|11.11|10.91|11.08|10.88|57
1655308800000|2022-06-15 16:00:00|11.09|10.89|11.11|10.91|11.14|10.94|11.08|10.88|65
1655309100000|2022-06-15 16:05:00|11.1|10.9|11.13|10.93|11.13|10.93|11.08|10.88|58
1655309400000|2022-06-15 16:10:00|11.12|10.92|11.07|10.87|11.14|10.94|11.07|10.87|62
1655309700000|2022-06-15 16:15:00|11.08|10.88|11.04|10.84|11.09|10.89|11.03|10.83|65
1655310000000|2022-06-15 16:20:00|11.03|10.83|10.99|10.79|11.04|10.84|10.98|10.78|33
1655310300000|2022-06-15 16:25:00|11|10.8|10.95|10.75|11|10.8|10.93|10.73|54
1655310600000|2022-06-15 16:30:00|10.94|10.74|10.89|10.69|10.94|10.74|10.88|10.68|94
1655310900000|2022-06-15 16:35:00|10.88|10.68|10.89|10.69|10.93|10.73|10.86|10.66|86
1655311200000|2022-06-15 16:40:00|10.88|10.68|10.9|10.7|10.92|10.72|10.88|10.68|49
1655311500000|2022-06-15 16:45:00|10.89|10.69|10.91|10.71|10.92|10.72|10.88|10.68|75
1655311800000|2022-06-15 16:50:00|10.92|10.72|10.9|10.7|10.92|10.72|10.88|10.68|37
1655312100000|2022-06-15 16:55:00|10.89|10.69|10.89|10.69|10.92|10.72|10.85|10.65|89
1655312400000|2022-06-15 17:00:00|10.88|10.68|10.86|10.66|10.91|10.71|10.86|10.66|71
1655312700000|2022-06-15 17:05:00|10.85|10.65|10.81|10.61|10.86|10.66|10.79|10.59|77
1655313000000|2022-06-15 17:10:00|10.8|10.6|10.86|10.66|10.87|10.67|10.8|10.6|69
1655313300000|2022-06-15 17:15:00|10.87|10.67|10.96|10.76|10.98|10.78|10.87|10.67|94
1655313600000|2022-06-15 17:20:00|10.97|10.77|10.94|10.74|10.97|10.77|10.9|10.7|96
1655313900000|2022-06-15 17:25:00|10.93|10.73|10.87|10.67|10.94|10.74|10.86|10.66|47
1655314200000|2022-06-15 17:30:00|10.86|10.66|10.91|10.71|10.93|10.73|10.8|10.6|110
1655314500000|2022-06-15 17:35:00|10.9|10.7|10.88|10.68|10.93|10.73|10.86|10.66|65
1655314800000|2022-06-15 17:40:00|10.89|10.69|10.9|10.7|10.93|10.73|10.88|10.68|64
1655315100000|2022-06-15 17:45:00|10.91|10.71|10.9|10.7|10.94|10.74|10.89|10.69|54
1655315400000|2022-06-15 17:50:00|10.89|10.69|11.01|10.81|11.02|10.82|10.89|10.69|79
1655315700000|2022-06-15 17:55:00|11.02|10.82|11.08|10.88|11.12|10.92|11|10.8|155
1655316000000|2022-06-15 18:00:00|11.09|10.89|10.91|10.71|11.16|10.96|10.87|10.67|427
1655316300000|2022-06-15 18:05:00|10.88|10.68|10.76|10.56|10.92|10.72|10.71|10.51|267
1655316600000|2022-06-15 18:10:00|10.77|10.57|10.78|10.58|10.83|10.63|10.69|10.49|204
1655316900000|2022-06-15 18:15:00|10.79|10.59|10.82|10.62|10.89|10.69|10.75|10.55|177
1655317200000|2022-06-15 18:20:00|10.83|10.63|10.83|10.63|10.9|10.7|10.79|10.59|165
1655317500000|2022-06-15 18:25:00|10.84|10.64|10.94|10.74|10.98|10.78|10.82|10.62|179
1655317800000|2022-06-15 18:30:00|10.93|10.73|10.9|10.7|10.96|10.76|10.81|10.61|174
1655318100000|2022-06-15 18:35:00|10.91|10.71|11.11|10.91|11.15|10.95|10.9|10.7|142
1655318400000|2022-06-15 18:40:00|11.1|10.9|11.32|11.12|11.34|11.14|11.08|10.88|85
1655318700000|2022-06-15 18:45:00|11.48|11.28|11.51|11.31|11.55|11.35|11.37|11.17|154
1655319000000|2022-06-15 18:50:00|11.52|11.32|11.42|11.22|11.55|11.35|11.35|11.15|286
1655319300000|2022-06-15 18:55:00|11.43|11.23|11.4|11.2|11.51|11.31|11.34|11.14|228
1655319600000|2022-06-15 19:00:00|11.39|11.19|11.44|11.24|11.48|11.28|11.38|11.18|175
1655319900000|2022-06-15 19:05:00|11.45|11.25|11.51|11.31|11.53|11.33|11.43|11.23|195
1655320200000|2022-06-15 19:10:00|11.52|11.32|11.49|11.29|11.56|11.36|11.44|11.24|174
1655320500000|2022-06-15 19:15:00|11.48|11.28|11.5|11.3|11.54|11.34|11.45|11.25|189
1655320800000|2022-06-15 19:20:00|11.51|11.31|11.59|11.39|11.6|11.4|11.47|11.27|161
1655321100000|2022-06-15 19:25:00|11.6|11.4|11.69|11.49|11.7|11.5|11.57|11.37|148
1655321400000|2022-06-15 19:30:00|11.7|11.5|11.76|11.56|11.78|11.58|11.65|11.45|177
1655321700000|2022-06-15 19:35:00|11.77|11.57|11.68|11.48|11.77|11.57|11.66|11.46|146
1655322000000|2022-06-15 19:40:00|11.67|11.47|11.61|11.41|11.7|11.5|11.6|11.4|131
1655322300000|2022-06-15 19:45:00|11.62|11.42|11.64|11.44|11.66|11.46|11.58|11.38|109
1655322600000|2022-06-15 19:50:00|11.63|11.43|11.52|11.32|11.63|11.43|11.5|11.3|127
1655322900000|2022-06-15 19:55:00|11.53|11.33|11.51|11.31|11.57|11.37|11.5|11.3|106
1655323200000|2022-06-15 20:00:00|11.52|11.32|11.56|11.36|11.57|11.37|11.5|11.3|99
1655323500000|2022-06-15 20:05:00|11.55|11.35|11.57|11.37|11.58|11.38|11.54|11.34|49
1655323800000|2022-06-15 20:10:00|11.58|11.38|11.53|11.33|11.58|11.38|11.53|11.33|30
1655324100000|2022-06-15 20:15:00|11.54|11.34|11.52|11.32|11.55|11.35|11.49|11.29|113
1655324400000|2022-06-15 20:20:00|11.51|11.31|11.59|11.39|11.61|11.41|11.51|11.31|87
1655324700000|2022-06-15 20:25:00|11.58|11.38|11.58|11.38|11.59|11.39|11.56|11.36|83
1655325000000|2022-06-15 20:30:00|11.57|11.37|11.55|11.35|11.59|11.39|11.53|11.33|65
1655325300000|2022-06-15 20:35:00|11.54|11.34|11.57|11.37|11.6|11.4|11.54|11.34|54
1655325600000|2022-06-15 20:40:00|11.58|11.38|11.59|11.39|11.59|11.39|11.55|11.35|42
1655325900000|2022-06-15 20:45:00|11.58|11.38|11.59|11.39|11.62|11.42|11.57|11.37|74
1655326200000|2022-06-15 20:50:00|11.58|11.38|11.57|11.37|11.58|11.38|11.55|11.35|62
1655326500000|2022-06-15 20:55:00|11.58|11.38|11.54|11.34|11.59|11.39|11.53|11.33|33
1655326800000|2022-06-15 21:00:00|11.55|11.35|11.54|11.34|11.58|11.38|11.52|11.32|72
1655327100000|2022-06-15 21:05:00|11.55|11.35|11.59|11.39|11.59|11.39|11.54|11.34|37
1655327400000|2022-06-15 21:10:00|11.58|11.38|11.64|11.44|11.65|11.45|11.58|11.38|37
1655327700000|2022-06-15 21:15:00|11.65|11.45|11.67|11.47|11.68|11.48|11.64|11.44|21
1655328000000|2022-06-15 21:20:00|11.68|11.48|11.71|11.51|11.72|11.52|11.68|11.48|20
1655328300000|2022-06-15 21:25:00|11.72|11.52|11.74|11.54|11.76|11.56|11.71|11.51|17
1655328600000|2022-06-15 21:30:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|4
1655328900000|2022-06-15 21:35:00|11.75|11.55|11.78|11.58|11.79|11.59|11.74|11.54|60
1655329200000|2022-06-15 21:40:00|11.79|11.59|11.81|11.61|11.82|11.62|11.79|11.59|17
1655329500000|2022-06-15 21:45:00|11.82|11.62|11.84|11.64|11.85|11.65|11.81|11.61|53
1655329800000|2022-06-15 21:50:00|11.85|11.65|11.88|11.68|11.94|11.74|11.84|11.64|42
1655330100000|2022-06-15 21:55:00|11.89|11.69|11.86|11.66|11.91|11.71|11.85|11.65|32
1655330400000|2022-06-15 22:00:00|11.87|11.67|11.98|11.78|11.98|11.78|11.86|11.66|56
1655330700000|2022-06-15 22:05:00|11.97|11.77|11.99|11.79|12.06|11.86|11.97|11.77|67
1655331000000|2022-06-15 22:10:00|12|11.8|12.07|11.87|12.08|11.88|11.98|11.78|96
1655331300000|2022-06-15 22:15:00|12.06|11.86|12.04|11.84|12.11|11.91|12.03|11.83|89
1655331600000|2022-06-15 22:20:00|12.05|11.85|12.08|11.88|12.08|11.88|12.03|11.83|76
1655331900000|2022-06-15 22:25:00|12.07|11.87|12.26|12.06|12.3|12.1|12.07|11.87|106
1655332200000|2022-06-15 22:30:00|12.25|12.05|12.2|12|12.26|12.06|12.19|11.99|148
1655332500000|2022-06-15 22:35:00|12.19|11.99|12.08|11.88|12.2|12|12.08|11.88|124
1655332800000|2022-06-15 22:40:00|12.09|11.89|12.03|11.83|12.09|11.89|12.01|11.81|101
1655333100000|2022-06-15 22:45:00|12.02|11.82|12.01|11.81|12.03|11.83|11.96|11.76|174
1655333400000|2022-06-15 22:50:00|12.02|11.82|11.98|11.78|12.02|11.82|11.96|11.76|101
1655333700000|2022-06-15 22:55:00|11.97|11.77|11.96|11.76|11.98|11.78|11.93|11.73|84
1655334000000|2022-06-15 23:00:00|11.95|11.75|11.97|11.77|11.98|11.78|11.93|11.73|87
1655334300000|2022-06-15 23:05:00|11.96|11.76|12.03|11.83|12.04|11.84|11.96|11.76|108
1655334600000|2022-06-15 23:10:00|12.02|11.82|12.07|11.87|12.09|11.89|12.02|11.82|78
1655334900000|2022-06-15 23:15:00|12.06|11.86|12.11|11.91|12.12|11.92|12.06|11.86|108
1655335200000|2022-06-15 23:20:00|12.12|11.92|12.14|11.94|12.15|11.95|12.11|11.91|75
1655335500000|2022-06-15 23:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.09|11.89|108
1655335800000|2022-06-15 23:30:00|12.13|11.93|12.03|11.83|12.14|11.94|12.02|11.82|89
1655336100000|2022-06-15 23:35:00|12.04|11.84|11.98|11.78|12.05|11.85|11.94|11.74|99
1655336400000|2022-06-15 23:40:00|11.97|11.77|11.97|11.77|11.99|11.79|11.93|11.73|73
1655336700000|2022-06-15 23:45:00|11.96|11.76|12.09|11.89|12.09|11.89|11.96|11.76|120
1655337000000|2022-06-15 23:50:00|12.08|11.88|12.09|11.89|12.12|11.92|12.05|11.85|63
1655337300000|2022-06-15 23:55:00|12.1|11.9|12.2|12|12.21|12.01|12.09|11.89|75
1655337600000|2022-06-16 00:00:00|12.19|11.99|12.35|12.15|12.35|12.15|12.17|11.97|171
1655337900000|2022-06-16 00:05:00|12.34|12.14|12.31|12.11|12.39|12.19|12.28|12.08|123
1655338200000|2022-06-16 00:10:00|12.3|12.1|12.38|12.18|12.4|12.2|12.3|12.1|141
1655338500000|2022-06-16 00:15:00|12.37|12.17|12.34|12.14|12.38|12.18|12.32|12.12|176
1655338800000|2022-06-16 00:20:00|12.33|12.13|12.24|12.04|12.34|12.14|12.23|12.03|87
1655339100000|2022-06-16 00:25:00|12.25|12.05|12.24|12.04|12.3|12.1|12.24|12.04|80
1655339400000|2022-06-16 00:30:00|12.25|12.05|12.2|12|12.27|12.07|12.17|11.97|86
1655339700000|2022-06-16 00:35:00|12.19|11.99|12.15|11.95|12.22|12.02|12.14|11.94|89
1655340000000|2022-06-16 00:40:00|12.16|11.96|12.15|11.95|12.16|11.96|12.13|11.93|68
1655340300000|2022-06-16 00:45:00|12.16|11.96|12.1|11.9|12.17|11.97|12.1|11.9|75
1655340600000|2022-06-16 00:50:00|12.09|11.89|12.11|11.91|12.17|11.97|12.09|11.89|68
1655340900000|2022-06-16 00:55:00|12.12|11.92|12.14|11.94|12.17|11.97|12.12|11.92|61
1655341200000|2022-06-16 01:00:00|12.13|11.93|12.17|11.97|12.19|11.99|12.13|11.93|69
1655341500000|2022-06-16 01:05:00|12.16|11.96|12.17|11.97|12.19|11.99|12.14|11.94|74
1655341800000|2022-06-16 01:10:00|12.18|11.98|12.29|12.09|12.29|12.09|12.17|11.97|62
1655342100000|2022-06-16 01:15:00|12.3|12.1|12.22|12.02|12.3|12.1|12.2|12|71
1655342400000|2022-06-16 01:20:00|12.21|12.01|12.2|12|12.23|12.03|12.19|11.99|82
1655342700000|2022-06-16 01:25:00|12.21|12.01|12.17|11.97|12.22|12.02|12.16|11.96|57
1655343000000|2022-06-16 01:30:00|12.18|11.98|12.1|11.9|12.18|11.98|12.09|11.89|87
1655343300000|2022-06-16 01:35:00|12.09|11.89|12.06|11.86|12.1|11.9|12.05|11.85|58
1655343600000|2022-06-16 01:40:00|12.05|11.85|12.04|11.84|12.06|11.86|12.01|11.81|82
1655343900000|2022-06-16 01:45:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|90
1655344200000|2022-06-16 01:50:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|36
1655344500000|2022-06-16 01:55:00|12.03|11.83|12.03|11.83|12.06|11.86|12.02|11.82|65
1655344800000|2022-06-16 02:00:00|12.04|11.84|12.08|11.88|12.08|11.88|12.03|11.83|81
1655345100000|2022-06-16 02:05:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|63
1655345400000|2022-06-16 02:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.03|11.83|41
1655345700000|2022-06-16 02:15:00|12.05|11.85|12.02|11.82|12.06|11.86|12.02|11.82|64
1655346000000|2022-06-16 02:20:00|12.03|11.83|12.02|11.82|12.07|11.87|12.01|11.81|92
1655346300000|2022-06-16 02:25:00|12.01|11.81|12.01|11.81|12.05|11.85|11.98|11.78|63
1655346600000|2022-06-16 02:30:00|12.02|11.82|12|11.8|12.03|11.83|12|11.8|61
1655346900000|2022-06-16 02:35:00|12.01|11.81|12.01|11.81|12.02|11.82|11.98|11.78|32
1655347200000|2022-06-16 02:40:00|12.03|11.83|12.02|11.82|12.03|11.83|11.98|11.78|54
1655347500000|2022-06-16 02:45:00|12.03|11.83|12.05|11.85|12.06|11.86|12.02|11.82|63
1655347800000|2022-06-16 02:50:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|44
1655348100000|2022-06-16 02:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.06|11.86|59
1655348400000|2022-06-16 03:00:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|73
1655348700000|2022-06-16 03:05:00|12.08|11.88|12.02|11.82|12.1|11.9|12.02|11.82|59
1655349000000|2022-06-16 03:10:00|12.03|11.83|12.02|11.82|12.05|11.85|12.02|11.82|42
1655349300000|2022-06-16 03:15:00|12.03|11.83|12|11.8|12.07|11.87|11.99|11.79|78
1655349600000|2022-06-16 03:20:00|12.01|11.81|12|11.8|12.01|11.81|11.98|11.78|96
1655349900000|2022-06-16 03:25:00|12.01|11.81|11.97|11.77|12.01|11.81|11.96|11.76|91
1655350200000|2022-06-16 03:30:00|11.96|11.76|11.98|11.78|11.99|11.79|11.95|11.75|79
1655350500000|2022-06-16 03:35:00|11.99|11.79|12.01|11.81|12.02|11.82|11.97|11.77|49
1655350800000|2022-06-16 03:40:00|12|11.8|11.96|11.76|12.02|11.82|11.94|11.74|109
1655351100000|2022-06-16 03:45:00|11.97|11.77|11.97|11.77|11.98|11.78|11.95|11.75|63
1655351400000|2022-06-16 03:50:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|62
1655351700000|2022-06-16 03:55:00|11.96|11.76|11.95|11.75|11.99|11.79|11.94|11.74|52
1655352000000|2022-06-16 04:00:00|11.96|11.76|11.98|11.78|12.02|11.82|11.95|11.75|71
1655352300000|2022-06-16 04:05:00|11.97|11.77|12.08|11.88|12.08|11.88|11.97|11.77|56
1655352600000|2022-06-16 04:10:00|12.09|11.89|12.16|11.96|12.17|11.97|12.08|11.88|56
1655352900000|2022-06-16 04:15:00|12.15|11.95|12.13|11.93|12.16|11.96|12.11|11.91|99
1655353200000|2022-06-16 04:20:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|84
1655353500000|2022-06-16 04:25:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|52
1655353800000|2022-06-16 04:30:00|12.12|11.92|12.12|11.92|12.13|11.93|12.1|11.9|57
1655354100000|2022-06-16 04:35:00|12.11|11.91|12.03|11.83|12.12|11.92|12.02|11.82|60
1655354400000|2022-06-16 04:40:00|12.02|11.82|11.93|11.73|12.03|11.83|11.92|11.72|72
1655354700000|2022-06-16 04:45:00|11.92|11.72|11.9|11.7|11.94|11.74|11.88|11.68|83
1655355000000|2022-06-16 04:50:00|11.91|11.71|11.87|11.67|11.92|11.72|11.86|11.66|79
1655355300000|2022-06-16 04:55:00|11.88|11.68|11.85|11.65|11.88|11.68|11.84|11.64|58
1655355600000|2022-06-16 05:00:00|11.84|11.64|11.85|11.65|11.88|11.68|11.84|11.64|36
1655355900000|2022-06-16 05:05:00|11.86|11.66|11.85|11.65|11.88|11.68|11.84|11.64|28
1655356200000|2022-06-16 05:10:00|11.86|11.66|11.86|11.66|11.88|11.68|11.82|11.62|61
1655356500000|2022-06-16 05:15:00|11.87|11.67|11.91|11.71|11.92|11.72|11.86|11.66|81
1655356800000|2022-06-16 05:20:00|11.92|11.72|11.93|11.73|11.95|11.75|11.91|11.71|70
1655357100000|2022-06-16 05:25:00|11.94|11.74|11.96|11.76|11.96|11.76|11.93|11.73|61
1655357400000|2022-06-16 05:30:00|11.95|11.75|11.9|11.7|11.96|11.76|11.9|11.7|40
1655357700000|2022-06-16 05:35:00|11.89|11.69|11.86|11.66|11.89|11.69|11.85|11.65|22
1655358000000|2022-06-16 05:40:00|11.85|11.65|11.82|11.62|11.85|11.65|11.81|11.61|34
1655358300000|2022-06-16 05:45:00|11.83|11.63|11.78|11.58|11.83|11.63|11.78|11.58|44
1655358600000|2022-06-16 05:50:00|11.77|11.57|11.79|11.59|11.83|11.63|11.76|11.56|85
1655358900000|2022-06-16 05:55:00|11.8|11.6|11.77|11.57|11.8|11.6|11.76|11.56|58
1655359200000|2022-06-16 06:00:00|11.78|11.58|11.77|11.57|11.79|11.59|11.74|11.54|86
1655359500000|2022-06-16 06:05:00|11.76|11.56|11.77|11.57|11.78|11.58|11.75|11.55|92
1655359800000|2022-06-16 06:10:00|11.76|11.56|11.77|11.57|11.8|11.6|11.76|11.56|124
1655360100000|2022-06-16 06:15:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|35
1655360400000|2022-06-16 06:20:00|11.79|11.59|11.77|11.57|11.81|11.61|11.75|11.55|75
1655360700000|2022-06-16 06:25:00|11.78|11.58|11.68|11.48|11.81|11.61|11.68|11.48|65
1655361000000|2022-06-16 06:30:00|11.69|11.49|11.61|11.41|11.7|11.5|11.6|11.4|73
1655361300000|2022-06-16 06:35:00|11.6|11.4|11.6|11.4|11.62|11.42|11.6|11.4|33
1655361600000|2022-06-16 06:40:00|11.61|11.41|11.62|11.42|11.63|11.43|11.59|11.39|46
1655361900000|2022-06-16 06:45:00|11.63|11.43|11.63|11.43|11.65|11.45|11.61|11.41|47
1655362200000|2022-06-16 06:50:00|11.64|11.44|11.6|11.4|11.65|11.45|11.6|11.4|37
1655362500000|2022-06-16 06:55:00|11.61|11.41|11.62|11.42|11.63|11.43|11.58|11.38|44
1655362800000|2022-06-16 07:00:00|11.63|11.43|11.68|11.48|11.69|11.49|11.61|11.41|56
1655363100000|2022-06-16 07:05:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|63
1655363400000|2022-06-16 07:10:00|11.68|11.48|11.68|11.48|11.7|11.5|11.66|11.46|49
1655363700000|2022-06-16 07:15:00|11.67|11.47|11.61|11.41|11.69|11.49|11.59|11.39|49
1655364000000|2022-06-16 07:20:00|11.62|11.42|11.54|11.34|11.62|11.42|11.54|11.34|47
1655364300000|2022-06-16 07:25:00|11.55|11.35|11.53|11.33|11.57|11.37|11.52|11.32|59
1655364600000|2022-06-16 07:30:00|11.54|11.34|11.53|11.33|11.54|11.34|11.47|11.27|112
1655364900000|2022-06-16 07:35:00|11.54|11.34|11.5|11.3|11.54|11.34|11.5|11.3|119
1655365200000|2022-06-16 07:40:00|11.51|11.31|11.51|11.31|11.53|11.33|11.49|11.29|87
1655365500000|2022-06-16 07:45:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|93
1655365800000|2022-06-16 07:50:00|11.51|11.31|11.53|11.33|11.53|11.33|11.49|11.29|89
1655366100000|2022-06-16 07:55:00|11.52|11.32|11.57|11.37|11.6|11.4|11.5|11.3|141
1655366400000|2022-06-16 08:00:00|11.56|11.36|11.56|11.36|11.58|11.38|11.55|11.35|113
1655366700000|2022-06-16 08:05:00|11.57|11.37|11.51|11.31|11.57|11.37|11.49|11.29|59
1655367000000|2022-06-16 08:10:00|11.5|11.3|11.46|11.26|11.51|11.31|11.46|11.26|115
1655367300000|2022-06-16 08:15:00|11.47|11.27|11.44|11.24|11.5|11.3|11.43|11.23|78
1655367600000|2022-06-16 08:20:00|11.43|11.23|11.48|11.28|11.49|11.29|11.43|11.23|48
1655367900000|2022-06-16 08:25:00|11.49|11.29|11.51|11.31|11.54|11.34|11.48|11.28|75
1655368200000|2022-06-16 08:30:00|11.5|11.3|11.53|11.33|11.58|11.38|11.48|11.28|68
1655368500000|2022-06-16 08:35:00|11.52|11.32|11.54|11.34|11.57|11.37|11.52|11.32|103
1655368800000|2022-06-16 08:40:00|11.55|11.35|11.46|11.26|11.55|11.35|11.43|11.23|113
1655369100000|2022-06-16 08:45:00|11.45|11.25|11.45|11.25|11.47|11.27|11.43|11.23|53
1655369400000|2022-06-16 08:50:00|11.44|11.24|11.48|11.28|11.48|11.28|11.4|11.2|89
1655369700000|2022-06-16 08:55:00|11.47|11.27|11.48|11.28|11.5|11.3|11.47|11.27|70
1655370000000|2022-06-16 09:00:00|11.47|11.27|11.42|11.22|11.52|11.32|11.41|11.21|70
1655370300000|2022-06-16 09:05:00|11.41|11.21|11.32|11.12|11.41|11.21|11.3|11.1|114
1655370600000|2022-06-16 09:10:00|11.31|11.11|11.31|11.11|11.33|11.13|11.27|11.07|75
1655370900000|2022-06-16 09:15:00|11.3|11.1|11.28|11.08|11.31|11.11|11.26|11.06|55
1655371200000|2022-06-16 09:20:00|11.29|11.09|11.26|11.06|11.29|11.09|11.26|11.06|22
1655371500000|2022-06-16 09:25:00|11.25|11.05|11.27|11.07|11.31|11.11|11.23|11.03|79
1655371800000|2022-06-16 09:30:00|11.26|11.06|11.25|11.05|11.28|11.08|11.22|11.02|48
1655372100000|2022-06-16 09:35:00|11.24|11.04|11.24|11.04|11.27|11.07|11.22|11.02|85
1655372400000|2022-06-16 09:40:00|11.25|11.05|11.24|11.04|11.26|11.06|11.22|11.02|44
1655372700000|2022-06-16 09:45:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|58
1655373000000|2022-06-16 09:50:00|11.23|11.03|11.27|11.07|11.27|11.07|11.22|11.02|73
1655373300000|2022-06-16 09:55:00|11.26|11.06|11.28|11.08|11.29|11.09|11.25|11.05|99
1655373600000|2022-06-16 10:00:00|11.27|11.07|11.26|11.06|11.29|11.09|11.25|11.05|78
1655373900000|2022-06-16 10:05:00|11.25|11.05|11.23|11.03|11.26|11.06|11.21|11.01|73
1655374200000|2022-06-16 10:10:00|11.22|11.02|11.22|11.02|11.24|11.04|11.21|11.01|91
1655374500000|2022-06-16 10:15:00|11.21|11.01|11.2|11|11.23|11.03|11.17|10.97|84
1655374800000|2022-06-16 10:20:00|11.19|10.99|11.16|10.96|11.2|11|11.15|10.95|72
1655375100000|2022-06-16 10:25:00|11.15|10.95|11.1|10.9|11.16|10.96|11.1|10.9|102
1655375400000|2022-06-16 10:30:00|11.11|10.91|11.01|10.81|11.11|10.91|11.01|10.81|71
1655375700000|2022-06-16 10:35:00|11.02|10.82|11.01|10.81|11.06|10.86|11|10.8|60
1655376000000|2022-06-16 10:40:00|11|10.8|11.02|10.82|11.03|10.83|10.98|10.78|63
1655376300000|2022-06-16 10:45:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|46
1655376600000|2022-06-16 10:50:00|11.03|10.83|11.13|10.93|11.15|10.95|10.98|10.78|113
1655376900000|2022-06-16 10:55:00|11.14|10.94|11.15|10.95|11.19|10.99|11.08|10.88|124
1655377200000|2022-06-16 11:00:00|11.16|10.96|11.13|10.93|11.17|10.97|11.09|10.89|138
1655377500000|2022-06-16 11:05:00|11.14|10.94|11.12|10.92|11.17|10.97|11.09|10.89|87
1655377800000|2022-06-16 11:10:00|11.11|10.91|11.12|10.92|11.13|10.93|11.08|10.88|80
1655378100000|2022-06-16 11:15:00|11.11|10.91|11.08|10.88|11.12|10.92|11.07|10.87|48
1655378400000|2022-06-16 11:20:00|11.07|10.87|10.98|10.78|11.09|10.89|10.98|10.78|70
1655378700000|2022-06-16 11:25:00|10.99|10.79|11|10.8|11.03|10.83|10.97|10.77|72
1655379000000|2022-06-16 11:30:00|10.99|10.79|11.05|10.85|11.06|10.86|10.98|10.78|65
1655379300000|2022-06-16 11:35:00|11.06|10.86|11.02|10.82|11.07|10.87|11.02|10.82|91
1655379600000|2022-06-16 11:40:00|11.01|10.81|11|10.8|11.04|10.84|11|10.8|62
1655379900000|2022-06-16 11:45:00|11.01|10.81|10.98|10.78|11.02|10.82|10.94|10.74|121
1655380200000|2022-06-16 11:50:00|10.99|10.79|10.97|10.77|11|10.8|10.96|10.76|109
1655380500000|2022-06-16 11:55:00|10.96|10.76|11.04|10.84|11.06|10.86|10.94|10.74|105
1655380800000|2022-06-16 12:00:00|11.03|10.83|11.09|10.89|11.1|10.9|11.03|10.83|99
1655381100000|2022-06-16 12:05:00|11.08|10.88|11.09|10.89|11.1|10.9|11.06|10.86|56
1655381400000|2022-06-16 12:10:00|11.08|10.88|11.14|10.94|11.15|10.95|11.07|10.87|107
1655381700000|2022-06-16 12:15:00|11.15|10.95|11.03|10.83|11.15|10.95|11.01|10.81|113
1655382000000|2022-06-16 12:20:00|11.04|10.84|11.21|11.01|11.21|11.01|11.04|10.84|74
1655382300000|2022-06-16 12:25:00|11.22|11.02|11.22|11.02|11.26|11.06|11.18|10.98|95
1655382600000|2022-06-16 12:30:00|11.21|11.01|11.26|11.06|11.3|11.1|11.18|10.98|136
1655382900000|2022-06-16 12:35:00|11.25|11.05|11.25|11.05|11.27|11.07|11.22|11.02|75
1655383200000|2022-06-16 12:40:00|11.26|11.06|11.14|10.94|11.26|11.06|11.11|10.91|65
1655383500000|2022-06-16 12:45:00|11.13|10.93|11.13|10.93|11.15|10.95|11.08|10.88|71
1655383800000|2022-06-16 12:50:00|11.14|10.94|11.11|10.91|11.14|10.94|11.08|10.88|62
1655384100000|2022-06-16 12:55:00|11.12|10.92|11.08|10.88|11.12|10.92|11.07|10.87|51
1655384400000|2022-06-16 13:00:00|11.07|10.87|11.22|11.02|11.22|11.02|11.07|10.87|72
1655384700000|2022-06-16 13:05:00|11.23|11.03|11.17|10.97|11.23|11.03|11.14|10.94|91
1655385000000|2022-06-16 13:10:00|11.16|10.96|11.17|10.97|11.19|10.99|11.13|10.93|60
1655385300000|2022-06-16 13:15:00|11.16|10.96|11.09|10.89|11.18|10.98|11.09|10.89|72
1655385600000|2022-06-16 13:20:00|11.1|10.9|11.12|10.92|11.12|10.92|11.09|10.89|39
1655385900000|2022-06-16 13:25:00|11.11|10.91|11.17|10.97|11.17|10.97|11.1|10.9|41
1655386200000|2022-06-16 13:30:00|11.16|10.96|11.05|10.85|11.21|11.01|11.02|10.82|122
1655386500000|2022-06-16 13:35:00|11.04|10.84|11.04|10.84|11.16|10.96|11.01|10.81|145
1655386800000|2022-06-16 13:40:00|11.03|10.83|11.03|10.83|11.08|10.88|11.01|10.81|97
1655387100000|2022-06-16 13:45:00|11.04|10.84|11.11|10.91|11.12|10.92|11.02|10.82|124
1655387400000|2022-06-16 13:50:00|11.1|10.9|11.03|10.83|11.11|10.91|10.94|10.74|119
1655387700000|2022-06-16 13:55:00|11.02|10.82|11.05|10.85|11.08|10.88|10.98|10.78|104
1655388000000|2022-06-16 14:00:00|11.04|10.84|10.97|10.77|11.07|10.87|10.97|10.77|104
1655388300000|2022-06-16 14:05:00|10.98|10.78|11.02|10.82|11.03|10.83|10.96|10.76|119
1655388600000|2022-06-16 14:10:00|11.01|10.81|10.97|10.77|11.02|10.82|10.97|10.77|117
1655388900000|2022-06-16 14:15:00|10.98|10.78|11|10.8|11.1|10.9|10.96|10.76|91
1655389200000|2022-06-16 14:20:00|11.01|10.81|11.01|10.81|11.09|10.89|11|10.8|91
1655389500000|2022-06-16 14:25:00|11.02|10.82|11.07|10.87|11.08|10.88|11.01|10.81|72
1655389800000|2022-06-16 14:30:00|11.06|10.86|11.17|10.97|11.18|10.98|11.04|10.84|90
1655390100000|2022-06-16 14:35:00|11.18|10.98|11.14|10.94|11.2|11|11.13|10.93|65
1655390400000|2022-06-16 14:40:00|11.13|10.93|11.07|10.87|11.19|10.99|11.07|10.87|67
1655390700000|2022-06-16 14:45:00|11.06|10.86|11.13|10.93|11.23|11.03|11.05|10.85|88
1655391000000|2022-06-16 14:50:00|11.12|10.92|11.12|10.92|11.12|10.92|11.04|10.84|87
1655391300000|2022-06-16 14:55:00|11.13|10.93|11.1|10.9|11.17|10.97|11.1|10.9|100
1655391600000|2022-06-16 15:00:00|11.11|10.91|11.16|10.96|11.19|10.99|11.1|10.9|97
1655391900000|2022-06-16 15:05:00|11.15|10.95|11.21|11.01|11.24|11.04|11.15|10.95|81
1655392200000|2022-06-16 15:10:00|11.22|11.02|11.23|11.03|11.25|11.05|11.19|10.99|94
1655392500000|2022-06-16 15:15:00|11.22|11.02|11.23|11.03|11.26|11.06|11.18|10.98|110
1655392800000|2022-06-16 15:20:00|11.22|11.02|11.24|11.04|11.26|11.06|11.2|11|73
1655393100000|2022-06-16 15:25:00|11.23|11.03|11.37|11.17|11.39|11.19|11.23|11.03|82
1655393400000|2022-06-16 15:30:00|11.38|11.18|11.3|11.1|11.38|11.18|11.28|11.08|85
1655393700000|2022-06-16 15:35:00|11.29|11.09|11.34|11.14|11.34|11.14|11.26|11.06|54
1655394000000|2022-06-16 15:40:00|11.33|11.13|11.31|11.11|11.33|11.13|11.27|11.07|37
1655394300000|2022-06-16 15:45:00|11.3|11.1|11.27|11.07|11.32|11.12|11.25|11.05|60
1655394600000|2022-06-16 15:50:00|11.28|11.08|11.21|11.01|11.28|11.08|11.18|10.98|86
1655394900000|2022-06-16 15:55:00|11.22|11.02|11.18|10.98|11.22|11.02|11.14|10.94|95
1655395200000|2022-06-16 16:00:00|11.17|10.97|11.16|10.96|11.2|11|11.14|10.94|82
1655395500000|2022-06-16 16:05:00|11.17|10.97|11.24|11.04|11.24|11.04|11.15|10.95|68
1655395800000|2022-06-16 16:10:00|11.23|11.03|11.21|11.01|11.26|11.06|11.2|11|105
1655396100000|2022-06-16 16:15:00|11.22|11.02|11.27|11.07|11.29|11.09|11.18|10.98|88
1655396400000|2022-06-16 16:20:00|11.26|11.06|11.33|11.13|11.33|11.13|11.25|11.05|64
1655396700000|2022-06-16 16:25:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|46
1655397000000|2022-06-16 16:30:00|11.34|11.14|11.31|11.11|11.37|11.17|11.29|11.09|74
1655397300000|2022-06-16 16:35:00|11.32|11.12|11.3|11.1|11.32|11.12|11.26|11.06|51
1655397600000|2022-06-16 16:40:00|11.29|11.09|11.31|11.11|11.33|11.13|11.27|11.07|47
1655397900000|2022-06-16 16:45:00|11.32|11.12|11.33|11.13|11.36|11.16|11.29|11.09|78
1655398200000|2022-06-16 16:50:00|11.32|11.12|11.32|11.12|11.36|11.16|11.32|11.12|87
1655398500000|2022-06-16 16:55:00|11.31|11.11|11.34|11.14|11.34|11.14|11.3|11.1|48
1655398800000|2022-06-16 17:00:00|11.35|11.15|11.3|11.1|11.35|11.15|11.28|11.08|70
1655399100000|2022-06-16 17:05:00|11.29|11.09|11.32|11.12|11.32|11.12|11.27|11.07|38
1655399400000|2022-06-16 17:10:00|11.33|11.13|11.35|11.15|11.36|11.16|11.31|11.11|47
1655399700000|2022-06-16 17:15:00|11.36|11.16|11.36|11.16|11.4|11.2|11.32|11.12|85
1655400000000|2022-06-16 17:20:00|11.37|11.17|11.32|11.12|11.37|11.17|11.32|11.12|46
1655400300000|2022-06-16 17:25:00|11.31|11.11|11.36|11.16|11.37|11.17|11.3|11.1|76
1655400600000|2022-06-16 17:30:00|11.35|11.15|11.39|11.19|11.41|11.21|11.33|11.13|65
1655400900000|2022-06-16 17:35:00|11.4|11.2|11.39|11.19|11.4|11.2|11.37|11.17|26
1655401200000|2022-06-16 17:40:00|11.38|11.18|11.33|11.13|11.4|11.2|11.32|11.12|52
1655401500000|2022-06-16 17:45:00|11.32|11.12|11.27|11.07|11.34|11.14|11.26|11.06|66
1655401800000|2022-06-16 17:50:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|21
1655402100000|2022-06-16 17:55:00|11.25|11.05|11.24|11.04|11.26|11.06|11.23|11.03|30
1655402400000|2022-06-16 18:00:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|35
1655402700000|2022-06-16 18:05:00|11.24|11.04|11.2|11|11.26|11.06|11.16|10.96|61
1655403000000|2022-06-16 18:10:00|11.21|11.01|11.18|10.98|11.22|11.02|11.17|10.97|28
1655403300000|2022-06-16 18:15:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|21
1655403600000|2022-06-16 18:20:00|11.16|10.96|11.19|10.99|11.19|10.99|11.15|10.95|36
1655403900000|2022-06-16 18:25:00|11.18|10.98|11.18|10.98|11.2|11|11.18|10.98|33
1655404200000|2022-06-16 18:30:00|11.19|10.99|11.2|11|11.22|11.02|11.19|10.99|14
1655404500000|2022-06-16 18:35:00|11.19|10.99|11.23|11.03|11.23|11.03|11.16|10.96|43
1655404800000|2022-06-16 18:40:00|11.24|11.04|11.23|11.03|11.25|11.05|11.22|11.02|76
1655405100000|2022-06-16 18:45:00|11.22|11.02|11.16|10.96|11.25|11.05|11.15|10.95|43
1655405400000|2022-06-16 18:50:00|11.17|10.97|11.17|10.97|11.2|11|11.16|10.96|49
1655405700000|2022-06-16 18:55:00|11.18|10.98|11.2|11|11.21|11.01|11.17|10.97|29
1655406000000|2022-06-16 19:00:00|11.19|10.99|11.25|11.05|11.27|11.07|11.19|10.99|39
1655406300000|2022-06-16 19:05:00|11.24|11.04|11.26|11.06|11.26|11.06|11.2|11|33
1655406600000|2022-06-16 19:10:00|11.25|11.05|11.17|10.97|11.28|11.08|11.16|10.96|49
1655406900000|2022-06-16 19:15:00|11.18|10.98|11.2|11|11.2|11|11.14|10.94|81
1655407200000|2022-06-16 19:20:00|11.19|10.99|11.27|11.07|11.28|11.08|11.19|10.99|63
1655407500000|2022-06-16 19:25:00|11.26|11.06|11.32|11.12|11.38|11.18|11.26|11.06|83
1655407800000|2022-06-16 19:30:00|11.31|11.11|11.17|10.97|11.33|11.13|11.17|10.97|109
1655408100000|2022-06-16 19:35:00|11.18|10.98|11.09|10.89|11.18|10.98|11.07|10.87|98
1655408400000|2022-06-16 19:40:00|11.1|10.9|11.09|10.89|11.15|10.95|11.08|10.88|110
1655408700000|2022-06-16 19:45:00|11.1|10.9|11.07|10.87|11.12|10.92|11.05|10.85|138
1655409000000|2022-06-16 19:50:00|11.06|10.86|11.07|10.87|11.12|10.92|11.04|10.84|124
1655409300000|2022-06-16 19:55:00|11.08|10.88|11.06|10.86|11.09|10.89|11.04|10.84|117
1655409600000|2022-06-16 20:00:00|11.05|10.85|11.19|10.99|11.19|10.99|11.03|10.83|135
1655409900000|2022-06-16 20:05:00|11.18|10.98|11.15|10.95|11.2|11|11.15|10.95|134
1655410200000|2022-06-16 20:10:00|11.14|10.94|11.17|10.97|11.21|11.01|11.14|10.94|122
1655410500000|2022-06-16 20:15:00|11.16|10.96|11.16|10.96|11.2|11|11.15|10.95|91
1655410800000|2022-06-16 20:20:00|11.17|10.97|11.16|10.96|11.18|10.98|11.14|10.94|66
1655411100000|2022-06-16 20:25:00|11.15|10.95|11.16|10.96|11.18|10.98|11.15|10.95|60
1655411400000|2022-06-16 20:30:00|11.15|10.95|11.11|10.91|11.15|10.95|11.1|10.9|71
1655411700000|2022-06-16 20:35:00|11.12|10.92|11.1|10.9|11.16|10.96|11|10.8|73
1655412000000|2022-06-16 20:40:00|11.09|10.89|11.11|10.91|11.11|10.91|11.05|10.85|95
1655412300000|2022-06-16 20:45:00|11.12|10.92|11.14|10.94|11.16|10.96|11.08|10.88|105
1655412600000|2022-06-16 20:50:00|11.13|10.93|11.23|11.03|11.25|11.05|11.13|10.93|91
1655412900000|2022-06-16 20:55:00|11.24|11.04|11.21|11.01|11.25|11.05|11.19|10.99|171
1655413200000|2022-06-16 21:00:00|11.22|11.02|11.24|11.04|11.25|11.05|11.19|10.99|87
1655413500000|2022-06-16 21:05:00|11.23|11.03|11.21|11.01|11.26|11.06|11.2|11|51
1655413800000|2022-06-16 21:10:00|11.22|11.02|11.23|11.03|11.24|11.04|11.2|11|40
1655414100000|2022-06-16 21:15:00|11.24|11.04|11.26|11.06|11.27|11.07|11.23|11.03|37
1655414400000|2022-06-16 21:20:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|47
1655414700000|2022-06-16 21:25:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|126
1655415000000|2022-06-16 21:30:00|11.3|11.1|11.31|11.11|11.32|11.12|11.27|11.07|50
1655415300000|2022-06-16 21:35:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|20
1655415600000|2022-06-16 21:40:00|11.3|11.1|11.25|11.05|11.31|11.11|11.25|11.05|130
1655415900000|2022-06-16 21:45:00|11.24|11.04|11.25|11.05|11.27|11.07|11.24|11.04|114
1655416200000|2022-06-16 21:50:00|11.24|11.04|11.18|10.98|11.24|11.04|11.16|10.96|147
1655416500000|2022-06-16 21:55:00|11.17|10.97|11.15|10.95|11.18|10.98|11.13|10.93|93
1655416800000|2022-06-16 22:00:00|11.16|10.96|11.12|10.92|11.17|10.97|11.11|10.91|61
1655417100000|2022-06-16 22:05:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|13
1655417400000|2022-06-16 22:10:00|11.07|10.87|11.1|10.9|11.14|10.94|11.07|10.87|96
1655417700000|2022-06-16 22:15:00|11.11|10.91|11.15|10.95|11.16|10.96|11.1|10.9|77
1655418000000|2022-06-16 22:20:00|11.14|10.94|11.16|10.96|11.18|10.98|11.13|10.93|83
1655418300000|2022-06-16 22:25:00|11.15|10.95|11.11|10.91|11.16|10.96|11.1|10.9|145
1655418600000|2022-06-16 22:30:00|11.12|10.92|11.13|10.93|11.14|10.94|11.08|10.88|108
1655418900000|2022-06-16 22:35:00|11.12|10.92|11.15|10.95|11.15|10.95|11.12|10.92|104
1655419200000|2022-06-16 22:40:00|11.14|10.94|11.06|10.86|11.15|10.95|11.04|10.84|135
1655419500000|2022-06-16 22:45:00|11.05|10.85|11.02|10.82|11.1|10.9|11|10.8|108
1655419800000|2022-06-16 22:50:00|11.01|10.81|10.93|10.73|11.01|10.81|10.93|10.73|97
1655420100000|2022-06-16 22:55:00|10.92|10.72|10.91|10.71|10.93|10.73|10.9|10.7|42
1655420400000|2022-06-16 23:00:00|10.9|10.7|10.93|10.73|10.94|10.74|10.89|10.69|52
1655420700000|2022-06-16 23:05:00|10.94|10.74|10.9|10.7|10.95|10.75|10.89|10.69|81
1655421000000|2022-06-16 23:10:00|10.89|10.69|10.82|10.62|10.91|10.71|10.8|10.6|112
1655421300000|2022-06-16 23:15:00|10.81|10.61|10.77|10.57|10.85|10.65|10.77|10.57|105
1655421600000|2022-06-16 23:20:00|10.78|10.58|10.77|10.57|10.8|10.6|10.76|10.56|68
1655421900000|2022-06-16 23:25:00|10.78|10.58|10.89|10.69|10.89|10.69|10.78|10.58|102
1655422200000|2022-06-16 23:30:00|10.88|10.68|10.88|10.68|10.93|10.73|10.83|10.63|127
1655422500000|2022-06-16 23:35:00|10.89|10.69|10.86|10.66|10.92|10.72|10.86|10.66|92
1655422800000|2022-06-16 23:40:00|10.87|10.67|10.85|10.65|10.9|10.7|10.85|10.65|117
1655423100000|2022-06-16 23:45:00|10.86|10.66|10.96|10.76|10.96|10.76|10.86|10.66|63
1655423400000|2022-06-16 23:50:00|10.97|10.77|10.98|10.78|10.98|10.78|10.92|10.72|74
1655423700000|2022-06-16 23:55:00|10.97|10.77|11|10.8|11|10.8|10.97|10.77|80
1655424000000|2022-06-17 00:00:00|11.01|10.81|10.88|10.68|11.01|10.81|10.79|10.59|145
1655424300000|2022-06-17 00:05:00|10.89|10.69|10.98|10.78|10.98|10.78|10.88|10.68|122
1655424600000|2022-06-17 00:10:00|10.97|10.77|10.99|10.79|11.03|10.83|10.95|10.75|45
1655424900000|2022-06-17 00:15:00|10.98|10.78|11.1|10.9|11.1|10.9|10.97|10.77|63
1655425200000|2022-06-17 00:20:00|11.09|10.89|11.12|10.92|11.15|10.95|11.09|10.89|56
1655425500000|2022-06-17 00:25:00|11.11|10.91|11.07|10.87|11.11|10.91|11.07|10.87|31
1655425800000|2022-06-17 00:30:00|11.06|10.86|10.94|10.74|11.06|10.86|10.92|10.72|61
1655426100000|2022-06-17 00:35:00|10.93|10.73|10.85|10.65|10.94|10.74|10.84|10.64|51
1655426400000|2022-06-17 00:40:00|10.84|10.64|10.89|10.69|10.91|10.71|10.84|10.64|40
1655426700000|2022-06-17 00:45:00|10.9|10.7|11|10.8|11.01|10.81|10.9|10.7|57
1655427000000|2022-06-17 00:50:00|10.99|10.79|11.05|10.85|11.05|10.85|10.98|10.78|49
1655427300000|2022-06-17 00:55:00|11.04|10.84|11.08|10.88|11.16|10.96|11.02|10.82|75
1655427600000|2022-06-17 01:00:00|11.07|10.87|11.05|10.85|11.13|10.93|11.05|10.85|62
1655427900000|2022-06-17 01:05:00|11.06|10.86|11.15|10.95|11.15|10.95|11.04|10.84|56
1655428200000|2022-06-17 01:10:00|11.14|10.94|11.13|10.93|11.16|10.96|11.12|10.92|54
1655428500000|2022-06-17 01:15:00|11.14|10.94|11.11|10.91|11.14|10.94|11.08|10.88|46
1655428800000|2022-06-17 01:20:00|11.1|10.9|11.08|10.88|11.11|10.91|11.05|10.85|47
1655429100000|2022-06-17 01:25:00|11.09|10.89|11.08|10.88|11.09|10.89|11.05|10.85|42
1655429400000|2022-06-17 01:30:00|11.09|10.89|11.04|10.84|11.12|10.92|11.02|10.82|64
1655429700000|2022-06-17 01:35:00|11.05|10.85|11.16|10.96|11.19|10.99|11.05|10.85|128
1655430000000|2022-06-17 01:40:00|11.15|10.95|11.29|11.09|11.31|11.11|11.13|10.93|96
1655430300000|2022-06-17 01:45:00|11.3|11.1|11.25|11.05|11.33|11.13|11.24|11.04|88
1655430600000|2022-06-17 01:50:00|11.26|11.06|11.29|11.09|11.31|11.11|11.22|11.02|62
1655430900000|2022-06-17 01:55:00|11.3|11.1|11.28|11.08|11.35|11.15|11.28|11.08|62
1655431200000|2022-06-17 02:00:00|11.29|11.09|11.25|11.05|11.33|11.13|11.22|11.02|81
1655431500000|2022-06-17 02:05:00|11.24|11.04|11.19|10.99|11.24|11.04|11.18|10.98|48
1655431800000|2022-06-17 02:10:00|11.2|11|11.16|10.96|11.2|11|11.14|10.94|51
1655432100000|2022-06-17 02:15:00|11.17|10.97|11.14|10.94|11.17|10.97|11.12|10.92|44
1655432400000|2022-06-17 02:20:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|32
1655432700000|2022-06-17 02:25:00|11.13|10.93|11.25|11.05|11.25|11.05|11.13|10.93|20
1655433000000|2022-06-17 02:30:00|11.26|11.06|11.3|11.1|11.32|11.12|11.26|11.06|19
1655433300000|2022-06-17 02:35:00|11.29|11.09|11.2|11|11.31|11.11|11.19|10.99|52
1655433600000|2022-06-17 02:40:00|11.19|10.99|11.3|11.1|11.33|11.13|11.19|10.99|60
1655433900000|2022-06-17 02:45:00|11.31|11.11|11.27|11.07|11.34|11.14|11.27|11.07|45
1655434200000|2022-06-17 02:50:00|11.28|11.08|11.26|11.06|11.29|11.09|11.25|11.05|39
1655434500000|2022-06-17 02:55:00|11.27|11.07|11.24|11.04|11.28|11.08|11.21|11.01|38
1655434800000|2022-06-17 03:00:00|11.23|11.03|11.22|11.02|11.25|11.05|11.2|11|50
1655435100000|2022-06-17 03:05:00|11.21|11.01|11.23|11.03|11.24|11.04|11.21|11.01|39
1655435400000|2022-06-17 03:10:00|11.22|11.02|11.29|11.09|11.29|11.09|11.22|11.02|28
1655435700000|2022-06-17 03:15:00|11.28|11.08|11.24|11.04|11.32|11.12|11.23|11.03|61
1655436000000|2022-06-17 03:20:00|11.23|11.03|11.31|11.11|11.34|11.14|11.21|11.01|42
1655436300000|2022-06-17 03:25:00|11.32|11.12|11.31|11.11|11.33|11.13|11.25|11.05|59
1655436600000|2022-06-17 03:30:00|11.3|11.1|11.36|11.16|11.39|11.19|11.29|11.09|52
1655436900000|2022-06-17 03:35:00|11.37|11.17|11.33|11.13|11.39|11.19|11.33|11.13|30
1655437200000|2022-06-17 03:40:00|11.32|11.12|11.27|11.07|11.32|11.12|11.24|11.04|52
1655437500000|2022-06-17 03:45:00|11.26|11.06|11.24|11.04|11.27|11.07|11.22|11.02|49
1655437800000|2022-06-17 03:50:00|11.23|11.03|11.2|11|11.23|11.03|11.19|10.99|32
1655438100000|2022-06-17 03:55:00|11.21|11.01|11.15|10.95|11.21|11.01|11.15|10.95|25
1655438400000|2022-06-17 04:00:00|11.16|10.96|11.14|10.94|11.2|11|11.13|10.93|63
1655438700000|2022-06-17 04:05:00|11.15|10.95|11.17|10.97|11.18|10.98|11.14|10.94|25
1655439000000|2022-06-17 04:10:00|11.18|10.98|11.21|11.01|11.21|11.01|11.17|10.97|32
1655439300000|2022-06-17 04:15:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|33
1655439600000|2022-06-17 04:20:00|11.25|11.05|11.26|11.06|11.27|11.07|11.24|11.04|20
1655439900000|2022-06-17 04:25:00|11.25|11.05|11.29|11.09|11.29|11.09|11.24|11.04|25
1655440200000|2022-06-17 04:30:00|11.28|11.08|11.27|11.07|11.3|11.1|11.25|11.05|34
1655440500000|2022-06-17 04:35:00|11.26|11.06|11.3|11.1|11.34|11.14|11.26|11.06|39
1655440800000|2022-06-17 04:40:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|20
1655441100000|2022-06-17 04:45:00|11.31|11.11|11.37|11.17|11.38|11.18|11.31|11.11|58
1655441400000|2022-06-17 04:50:00|11.36|11.16|11.32|11.12|11.37|11.17|11.31|11.11|16
1655441700000|2022-06-17 04:55:00|11.33|11.13|11.28|11.08|11.33|11.13|11.28|11.08|32
1655442000000|2022-06-17 05:00:00|11.29|11.09|11.3|11.1|11.32|11.12|11.29|11.09|24
1655442300000|2022-06-17 05:05:00|11.31|11.11|11.33|11.13|11.33|11.13|11.29|11.09|27
1655442600000|2022-06-17 05:10:00|11.34|11.14|11.36|11.16|11.38|11.18|11.33|11.13|59
1655442900000|2022-06-17 05:15:00|11.37|11.17|11.36|11.16|11.38|11.18|11.34|11.14|36
1655443200000|2022-06-17 05:20:00|11.35|11.15|11.36|11.16|11.38|11.18|11.35|11.15|32
1655443500000|2022-06-17 05:25:00|11.35|11.15|11.39|11.19|11.39|11.19|11.35|11.15|23
1655443800000|2022-06-17 05:30:00|11.38|11.18|11.4|11.2|11.42|11.22|11.37|11.17|104
1655444100000|2022-06-17 05:35:00|11.39|11.19|11.4|11.2|11.42|11.22|11.38|11.18|66
1655444400000|2022-06-17 05:40:00|11.41|11.21|11.42|11.22|11.45|11.25|11.4|11.2|38
1655444700000|2022-06-17 05:45:00|11.41|11.21|11.35|11.15|11.42|11.22|11.34|11.14|54
1655445000000|2022-06-17 05:50:00|11.34|11.14|11.32|11.12|11.35|11.15|11.32|11.12|49
1655445300000|2022-06-17 05:55:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|32
1655445600000|2022-06-17 06:00:00|11.33|11.13|11.31|11.11|11.38|11.18|11.31|11.11|45
1655445900000|2022-06-17 06:05:00|11.32|11.12|11.27|11.07|11.32|11.12|11.27|11.07|22
1655446200000|2022-06-17 06:10:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|46
1655446500000|2022-06-17 06:15:00|11.26|11.06|11.26|11.06|11.27|11.07|11.24|11.04|51
1655446800000|2022-06-17 06:20:00|11.27|11.07|11.26|11.06|11.28|11.08|11.22|11.02|36
1655447100000|2022-06-17 06:25:00|11.27|11.07|11.32|11.12|11.32|11.12|11.25|11.05|64
1655447400000|2022-06-17 06:30:00|11.33|11.13|11.41|11.21|11.43|11.23|11.32|11.12|70
1655447700000|2022-06-17 06:35:00|11.4|11.2|11.41|11.21|11.45|11.25|11.38|11.18|54
1655448000000|2022-06-17 06:40:00|11.42|11.22|11.43|11.23|11.43|11.23|11.39|11.19|64
1655448300000|2022-06-17 06:45:00|11.42|11.22|11.43|11.23|11.47|11.27|11.42|11.22|84
1655448600000|2022-06-17 06:50:00|11.42|11.22|11.41|11.21|11.43|11.23|11.38|11.18|44
1655448900000|2022-06-17 06:55:00|11.4|11.2|11.42|11.22|11.43|11.23|11.4|11.2|33
1655449200000|2022-06-17 07:00:00|11.43|11.23|11.45|11.25|11.48|11.28|11.43|11.23|55
1655449500000|2022-06-17 07:05:00|11.46|11.26|11.37|11.17|11.48|11.28|11.37|11.17|70
1655449800000|2022-06-17 07:10:00|11.36|11.16|11.37|11.17|11.38|11.18|11.34|11.14|44
1655450100000|2022-06-17 07:15:00|11.36|11.16|11.41|11.21|11.41|11.21|11.35|11.15|40
1655450400000|2022-06-17 07:20:00|11.4|11.2|11.5|11.3|11.5|11.3|11.39|11.19|97
1655450700000|2022-06-17 07:25:00|11.49|11.29|11.69|11.49|11.69|11.49|11.47|11.27|105
1655451000000|2022-06-17 07:30:00|11.7|11.5|11.51|11.31|11.73|11.53|11.51|11.31|117
1655451300000|2022-06-17 07:35:00|11.52|11.32|11.53|11.33|11.58|11.38|11.5|11.3|98
1655451600000|2022-06-17 07:40:00|11.54|11.34|11.53|11.33|11.54|11.34|11.48|11.28|100
1655451900000|2022-06-17 07:45:00|11.52|11.32|11.5|11.3|11.54|11.34|11.49|11.29|91
1655452200000|2022-06-17 07:50:00|11.49|11.29|11.48|11.28|11.53|11.33|11.48|11.28|84
1655452500000|2022-06-17 07:55:00|11.49|11.29|11.45|11.25|11.49|11.29|11.43|11.23|57
1655452800000|2022-06-17 08:00:00|11.44|11.24|11.45|11.25|11.46|11.26|11.4|11.2|76
1655453100000|2022-06-17 08:05:00|11.46|11.26|11.46|11.26|11.46|11.26|11.43|11.23|37
1655453400000|2022-06-17 08:10:00|11.45|11.25|11.5|11.3|11.5|11.3|11.45|11.25|19
1655453700000|2022-06-17 08:15:00|11.49|11.29|11.48|11.28|11.52|11.32|11.47|11.27|54
1655454000000|2022-06-17 08:20:00|11.49|11.29|11.51|11.31|11.51|11.31|11.47|11.27|63
1655454300000|2022-06-17 08:25:00|11.52|11.32|11.55|11.35|11.55|11.35|11.51|11.31|38
1655454600000|2022-06-17 08:30:00|11.54|11.34|11.55|11.35|11.6|11.4|11.54|11.34|62
1655454900000|2022-06-17 08:35:00|11.54|11.34|11.49|11.29|11.55|11.35|11.49|11.29|48
1655455200000|2022-06-17 08:40:00|11.48|11.28|11.47|11.27|11.48|11.28|11.45|11.25|34
1655455500000|2022-06-17 08:45:00|11.46|11.26|11.41|11.21|11.46|11.26|11.41|11.21|52
1655455800000|2022-06-17 08:50:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|16
1655456100000|2022-06-17 08:55:00|11.4|11.2|11.42|11.22|11.43|11.23|11.4|11.2|47
1655456400000|2022-06-17 09:00:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|59
1655456700000|2022-06-17 09:05:00|11.42|11.22|11.41|11.21|11.44|11.24|11.41|11.21|34
1655457000000|2022-06-17 09:10:00|11.42|11.22|11.46|11.26|11.48|11.28|11.41|11.21|65
1655457300000|2022-06-17 09:15:00|11.47|11.27|11.42|11.22|11.47|11.27|11.41|11.21|52
1655457600000|2022-06-17 09:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|34
1655457900000|2022-06-17 09:25:00|11.41|11.21|11.47|11.27|11.48|11.28|11.41|11.21|25
1655458200000|2022-06-17 09:30:00|11.46|11.26|11.45|11.25|11.47|11.27|11.43|11.23|32
1655458500000|2022-06-17 09:35:00|11.44|11.24|11.43|11.23|11.51|11.31|11.42|11.22|62
1655458800000|2022-06-17 09:40:00|11.42|11.22|11.38|11.18|11.43|11.23|11.35|11.15|83
1655459100000|2022-06-17 09:45:00|11.37|11.17|11.36|11.16|11.42|11.22|11.34|11.14|50
1655459400000|2022-06-17 09:50:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|49
1655459700000|2022-06-17 09:55:00|11.4|11.2|11.38|11.18|11.41|11.21|11.36|11.16|53
1655460000000|2022-06-17 10:00:00|11.37|11.17|11.35|11.15|11.42|11.22|11.32|11.12|47
1655460300000|2022-06-17 10:05:00|11.34|11.14|11.4|11.2|11.4|11.2|11.33|11.13|54
1655460600000|2022-06-17 10:10:00|11.39|11.19|11.42|11.22|11.44|11.24|11.38|11.18|56
1655460900000|2022-06-17 10:15:00|11.41|11.21|11.38|11.18|11.43|11.23|11.38|11.18|42
1655461200000|2022-06-17 10:20:00|11.39|11.19|11.4|11.2|11.41|11.21|11.37|11.17|48
1655461500000|2022-06-17 10:25:00|11.39|11.19|11.38|11.18|11.41|11.21|11.37|11.17|38
1655461800000|2022-06-17 10:30:00|11.39|11.19|11.33|11.13|11.39|11.19|11.32|11.12|51
1655462100000|2022-06-17 10:35:00|11.32|11.12|11.34|11.14|11.34|11.14|11.31|11.11|51
1655462400000|2022-06-17 10:40:00|11.35|11.15|11.33|11.13|11.38|11.18|11.33|11.13|48
1655462700000|2022-06-17 10:45:00|11.34|11.14|11.37|11.17|11.37|11.17|11.33|11.13|40
1655463000000|2022-06-17 10:50:00|11.36|11.16|11.39|11.19|11.4|11.2|11.36|11.16|34
1655463300000|2022-06-17 10:55:00|11.4|11.2|11.43|11.23|11.45|11.25|11.39|11.19|34
1655463600000|2022-06-17 11:00:00|11.44|11.24|11.43|11.23|11.46|11.26|11.42|11.22|30
1655463900000|2022-06-17 11:05:00|11.44|11.24|11.42|11.22|11.44|11.24|11.41|11.21|17
1655464200000|2022-06-17 11:10:00|11.41|11.21|11.46|11.26|11.47|11.27|11.4|11.2|32
1655464500000|2022-06-17 11:15:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|49
1655464800000|2022-06-17 11:20:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|52
1655465100000|2022-06-17 11:25:00|11.46|11.26|11.52|11.32|11.53|11.33|11.44|11.24|58
1655465400000|2022-06-17 11:30:00|11.51|11.31|11.51|11.31|11.52|11.32|11.49|11.29|43
1655465700000|2022-06-17 11:35:00|11.5|11.3|11.49|11.29|11.51|11.31|11.48|11.28|24
1655466000000|2022-06-17 11:40:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|37
1655466300000|2022-06-17 11:45:00|11.49|11.29|11.42|11.22|11.49|11.29|11.42|11.22|38
1655466600000|2022-06-17 11:50:00|11.41|11.21|11.41|11.21|11.45|11.25|11.4|11.2|59
1655466900000|2022-06-17 11:55:00|11.4|11.2|11.36|11.16|11.43|11.23|11.33|11.13|65
1655467200000|2022-06-17 12:00:00|11.37|11.17|11.34|11.14|11.37|11.17|11.31|11.11|48
1655467500000|2022-06-17 12:05:00|11.33|11.13|11.36|11.16|11.37|11.17|11.31|11.11|58
1655467800000|2022-06-17 12:10:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|59
1655468100000|2022-06-17 12:15:00|11.34|11.14|11.34|11.14|11.37|11.17|11.33|11.13|49
1655468400000|2022-06-17 12:20:00|11.33|11.13|11.35|11.15|11.36|11.16|11.33|11.13|27
1655468700000|2022-06-17 12:25:00|11.36|11.16|11.31|11.11|11.36|11.16|11.27|11.07|40
1655469000000|2022-06-17 12:30:00|11.3|11.1|11.29|11.09|11.32|11.12|11.29|11.09|30
1655469300000|2022-06-17 12:35:00|11.3|11.1|11.28|11.08|11.31|11.11|11.28|11.08|43
1655469600000|2022-06-17 12:40:00|11.29|11.09|11.19|10.99|11.29|11.09|11.16|10.96|61
1655469900000|2022-06-17 12:45:00|11.18|10.98|11.17|10.97|11.24|11.04|11.17|10.97|106
1655470200000|2022-06-17 12:50:00|11.18|10.98|11.18|10.98|11.19|10.99|11.16|10.96|77
1655470500000|2022-06-17 12:55:00|11.19|10.99|11.18|10.98|11.2|11|11.16|10.96|67
1655470800000|2022-06-17 13:00:00|11.19|10.99|11.19|10.99|11.2|11|11.16|10.96|54
1655471100000|2022-06-17 13:05:00|11.2|11|11.16|10.96|11.2|11|11.16|10.96|37
1655471400000|2022-06-17 13:10:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|38
1655471700000|2022-06-17 13:15:00|11.15|10.95|11.22|11.02|11.23|11.03|11.14|10.94|42
1655472000000|2022-06-17 13:20:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|43
1655472300000|2022-06-17 13:25:00|11.22|11.02|11.23|11.03|11.28|11.08|11.21|11.01|62
1655472600000|2022-06-17 13:30:00|11.24|11.04|11.35|11.15|11.36|11.16|11.24|11.04|138
1655472900000|2022-06-17 13:35:00|11.36|11.16|11.34|11.14|11.37|11.17|11.32|11.12|75
1655473200000|2022-06-17 13:40:00|11.33|11.13|11.38|11.18|11.39|11.19|11.33|11.13|76
1655473500000|2022-06-17 13:45:00|11.37|11.17|11.33|11.13|11.4|11.2|11.32|11.12|79
1655473800000|2022-06-17 13:50:00|11.34|11.14|11.4|11.2|11.4|11.2|11.34|11.14|91
1655474100000|2022-06-17 13:55:00|11.39|11.19|11.35|11.15|11.41|11.21|11.34|11.14|45
1655474400000|2022-06-17 14:00:00|11.36|11.16|11.33|11.13|11.36|11.16|11.29|11.09|78
1655474700000|2022-06-17 14:05:00|11.34|11.14|11.28|11.08|11.34|11.14|11.27|11.07|71
1655475000000|2022-06-17 14:10:00|11.27|11.07|11.25|11.05|11.28|11.08|11.24|11.04|49
1655475300000|2022-06-17 14:15:00|11.24|11.04|11.21|11.01|11.27|11.07|11.2|11|54
1655475600000|2022-06-17 14:20:00|11.2|11|11.16|10.96|11.21|11.01|11.15|10.95|75
1655475900000|2022-06-17 14:25:00|11.17|10.97|11.2|11|11.2|11|11.16|10.96|78
1655476200000|2022-06-17 14:30:00|11.19|10.99|11.17|10.97|11.24|11.04|11.17|10.97|53
1655476500000|2022-06-17 14:35:00|11.16|10.96|11.22|11.02|11.24|11.04|11.16|10.96|77
1655476800000|2022-06-17 14:40:00|11.21|11.01|11.22|11.02|11.23|11.03|11.18|10.98|72
1655477100000|2022-06-17 14:45:00|11.21|11.01|11.19|10.99|11.22|11.02|11.15|10.95|57
1655477400000|2022-06-17 14:50:00|11.2|11|11.24|11.04|11.25|11.05|11.2|11|61
1655477700000|2022-06-17 14:55:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|28
1655478000000|2022-06-17 15:00:00|11.23|11.03|11.26|11.06|11.29|11.09|11.22|11.02|54
1655478300000|2022-06-17 15:05:00|11.27|11.07|11.31|11.11|11.32|11.12|11.26|11.06|47
1655478600000|2022-06-17 15:10:00|11.3|11.1|11.27|11.07|11.31|11.11|11.27|11.07|34
1655478900000|2022-06-17 15:15:00|11.28|11.08|11.32|11.12|11.33|11.13|11.25|11.05|49
1655479200000|2022-06-17 15:20:00|11.31|11.11|11.27|11.07|11.31|11.11|11.26|11.06|63
1655479500000|2022-06-17 15:25:00|11.26|11.06|11.32|11.12|11.33|11.13|11.24|11.04|79
1655479800000|2022-06-17 15:30:00|11.31|11.11|11.26|11.06|11.33|11.13|11.26|11.06|54
1655480100000|2022-06-17 15:35:00|11.27|11.07|11.25|11.05|11.27|11.07|11.23|11.03|47
1655480400000|2022-06-17 15:40:00|11.26|11.06|11.25|11.05|11.27|11.07|11.23|11.03|32
1655480700000|2022-06-17 15:45:00|11.26|11.06|11.3|11.1|11.33|11.13|11.25|11.05|79
1655481000000|2022-06-17 15:50:00|11.29|11.09|11.25|11.05|11.32|11.12|11.24|11.04|75
1655481300000|2022-06-17 15:55:00|11.24|11.04|11.32|11.12|11.33|11.13|11.24|11.04|69
1655481600000|2022-06-17 16:00:00|11.31|11.11|11.32|11.12|11.34|11.14|11.29|11.09|78
1655481900000|2022-06-17 16:05:00|11.31|11.11|11.4|11.2|11.4|11.2|11.29|11.09|62
1655482200000|2022-06-17 16:10:00|11.41|11.21|11.4|11.2|11.41|11.21|11.37|11.17|72
1655482500000|2022-06-17 16:15:00|11.39|11.19|11.34|11.14|11.4|11.2|11.34|11.14|56
1655482800000|2022-06-17 16:20:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|55
1655483100000|2022-06-17 16:25:00|11.34|11.14|11.31|11.11|11.36|11.16|11.31|11.11|54
1655483400000|2022-06-17 16:30:00|11.32|11.12|11.27|11.07|11.33|11.13|11.27|11.07|42
1655483700000|2022-06-17 16:35:00|11.26|11.06|11.26|11.06|11.27|11.07|11.24|11.04|31
1655484000000|2022-06-17 16:40:00|11.25|11.05|11.23|11.03|11.25|11.05|11.2|11|51
1655484300000|2022-06-17 16:45:00|11.24|11.04|11.24|11.04|11.26|11.06|11.2|11|55
1655484600000|2022-06-17 16:50:00|11.25|11.05|11.18|10.98|11.25|11.05|11.17|10.97|56
1655484900000|2022-06-17 16:55:00|11.17|10.97|11.19|10.99|11.22|11.02|11.17|10.97|51
1655485200000|2022-06-17 17:00:00|11.18|10.98|11.19|10.99|11.2|11|11.16|10.96|56
1655485500000|2022-06-17 17:05:00|11.2|11|11.2|11|11.22|11.02|11.17|10.97|57
1655485800000|2022-06-17 17:10:00|11.19|10.99|11.23|11.03|11.23|11.03|11.18|10.98|63
1655486100000|2022-06-17 17:15:00|11.24|11.04|11.29|11.09|11.3|11.1|11.21|11.01|46
1655486400000|2022-06-17 17:20:00|11.28|11.08|11.29|11.09|11.29|11.09|11.24|11.04|48
1655486700000|2022-06-17 17:25:00|11.28|11.08|11.26|11.06|11.29|11.09|11.24|11.04|51
1655487000000|2022-06-17 17:30:00|11.27|11.07|11.29|11.09|11.29|11.09|11.24|11.04|37
1655487300000|2022-06-17 17:35:00|11.28|11.08|11.25|11.05|11.31|11.11|11.24|11.04|50
1655487600000|2022-06-17 17:40:00|11.26|11.06|11.28|11.08|11.28|11.08|11.25|11.05|45
1655487900000|2022-06-17 17:45:00|11.27|11.07|11.24|11.04|11.27|11.07|11.16|10.96|52
1655488200000|2022-06-17 17:50:00|11.25|11.05|11.29|11.09|11.3|11.1|11.24|11.04|61
1655488500000|2022-06-17 17:55:00|11.28|11.08|11.24|11.04|11.29|11.09|11.21|11.01|54
1655488800000|2022-06-17 18:00:00|11.25|11.05|11.22|11.02|11.26|11.06|11.2|11|42
1655489100000|2022-06-17 18:05:00|11.23|11.03|11.27|11.07|11.27|11.07|11.21|11.01|73
1655489400000|2022-06-17 18:10:00|11.26|11.06|11.33|11.13|11.33|11.13|11.25|11.05|62
1655489700000|2022-06-17 18:15:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|52
1655490000000|2022-06-17 18:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|44
1655490300000|2022-06-17 18:25:00|11.36|11.16|11.34|11.14|11.37|11.17|11.33|11.13|73
1655490600000|2022-06-17 18:30:00|11.33|11.13|11.3|11.1|11.34|11.14|11.29|11.09|48
1655490900000|2022-06-17 18:35:00|11.29|11.09|11.3|11.1|11.3|11.1|11.26|11.06|32
1655491200000|2022-06-17 18:40:00|11.31|11.11|11.27|11.07|11.32|11.12|11.26|11.06|45
1655491500000|2022-06-17 18:45:00|11.26|11.06|11.29|11.09|11.3|11.1|11.25|11.05|70
1655491800000|2022-06-17 18:50:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|25
1655492100000|2022-06-17 18:55:00|11.31|11.11|11.29|11.09|11.31|11.11|11.26|11.06|73
1655492400000|2022-06-17 19:00:00|11.28|11.08|11.27|11.07|11.31|11.11|11.26|11.06|46
1655492700000|2022-06-17 19:05:00|11.28|11.08|11.21|11.01|11.28|11.08|11.2|11|46
1655493000000|2022-06-17 19:10:00|11.2|11|11.22|11.02|11.22|11.02|11.18|10.98|49
1655493300000|2022-06-17 19:15:00|11.21|11.01|11.22|11.02|11.24|11.04|11.21|11.01|32
1655493600000|2022-06-17 19:20:00|11.21|11.01|11.24|11.04|11.25|11.05|11.21|11.01|36
1655493900000|2022-06-17 19:25:00|11.25|11.05|11.21|11.01|11.25|11.05|11.21|11.01|55
1655494200000|2022-06-17 19:30:00|11.2|11|11.2|11|11.21|11.01|11.17|10.97|51
1655494500000|2022-06-17 19:35:00|11.19|10.99|11.26|11.06|11.26|11.06|11.19|10.99|50
1655494800000|2022-06-17 19:40:00|11.25|11.05|11.26|11.06|11.28|11.08|11.24|11.04|62
1655495100000|2022-06-17 19:45:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|35
1655495400000|2022-06-17 19:50:00|11.28|11.08|11.29|11.09|11.3|11.1|11.27|11.07|30
1655495700000|2022-06-17 19:55:00|11.3|11.1|11.3|11.1|11.31|11.11|11.27|11.07|39
1655496000000|2022-06-17 20:00:00|11.29|11.09|11.3|11.1|11.32|11.12|11.29|11.09|36
1655496300000|2022-06-17 20:05:00|11.29|11.09|11.31|11.11|11.33|11.13|11.29|11.09|45
1655496600000|2022-06-17 20:10:00|11.3|11.1|11.32|11.12|11.35|11.15|11.29|11.09|45
1655496900000|2022-06-17 20:15:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|47
1655497200000|2022-06-17 20:20:00|11.32|11.12|11.36|11.16|11.36|11.16|11.32|11.12|37
1655497500000|2022-06-17 20:25:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|44
1655497800000|2022-06-17 20:30:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|65
1655498100000|2022-06-17 20:35:00|11.4|11.2|11.36|11.16|11.4|11.2|11.36|11.16|41
1655498400000|2022-06-17 20:40:00|11.35|11.15|11.35|11.15|11.36|11.16|11.33|11.13|19
1655498700000|2022-06-17 20:45:00|11.36|11.16|11.42|11.22|11.42|11.22|11.36|11.16|35
1655499000000|2022-06-17 20:50:00|11.41|11.21|11.39|11.19|11.42|11.22|11.39|11.19|27
1655499300000|2022-06-17 20:55:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|13
1655535600000|2022-06-18 07:00:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1655539500000|2022-06-18 08:05:00|10.59|10.39|11.38|11.18|11.38|11.18|10.59|10.39|14
1655542500000|2022-06-18 08:55:00|10.52|10.32|10.5|10.3|10.52|10.32|10.49|10.29|31
1655542800000|2022-06-18 09:00:00|10.49|10.29|10.51|10.31|10.54|10.34|10.46|10.26|85
1655543100000|2022-06-18 09:05:00|10.52|10.32|10.47|10.27|10.54|10.34|10.47|10.27|63
1655543400000|2022-06-18 09:10:00|10.46|10.26|10.47|10.27|10.48|10.28|10.46|10.26|56
1655543700000|2022-06-18 09:15:00|10.46|10.26|10.52|10.32|10.52|10.32|10.46|10.26|43
1655544000000|2022-06-18 09:20:00|10.53|10.33|10.58|10.38|10.58|10.38|10.52|10.32|78
1655544300000|2022-06-18 09:25:00|10.57|10.37|10.62|10.42|10.62|10.42|10.57|10.37|80
1655544600000|2022-06-18 09:30:00|10.61|10.41|10.6|10.4|10.62|10.42|10.57|10.37|66
1655544900000|2022-06-18 09:35:00|10.59|10.39|10.53|10.33|10.59|10.39|10.52|10.32|61
1655545200000|2022-06-18 09:40:00|10.54|10.34|10.51|10.31|10.54|10.34|10.51|10.31|58
1655545500000|2022-06-18 09:45:00|10.52|10.32|10.59|10.39|10.6|10.4|10.51|10.31|33
1655545800000|2022-06-18 09:50:00|10.58|10.38|10.63|10.43|10.63|10.43|10.57|10.37|38
1655546100000|2022-06-18 09:55:00|10.62|10.42|10.67|10.47|10.67|10.47|10.62|10.42|54
1655546400000|2022-06-18 10:00:00|10.66|10.46|10.69|10.49|10.69|10.49|10.64|10.44|114
1655546700000|2022-06-18 10:05:00|10.68|10.48|10.74|10.54|10.74|10.54|10.67|10.47|66
1655547000000|2022-06-18 10:10:00|10.73|10.53|10.75|10.55|10.76|10.56|10.72|10.52|53
1655547300000|2022-06-18 10:15:00|10.76|10.56|10.82|10.62|10.83|10.63|10.76|10.56|83
1655547600000|2022-06-18 10:20:00|10.81|10.61|10.83|10.63|10.88|10.68|10.8|10.6|89
1655547900000|2022-06-18 10:25:00|10.82|10.62|10.82|10.62|10.87|10.67|10.82|10.62|111
1655548200000|2022-06-18 10:30:00|10.81|10.61|10.77|10.57|10.82|10.62|10.76|10.56|59
1655548500000|2022-06-18 10:35:00|10.76|10.56|10.8|10.6|10.8|10.6|10.76|10.56|59
1655548800000|2022-06-18 10:40:00|10.81|10.61|10.81|10.61|10.83|10.63|10.79|10.59|39
1655549100000|2022-06-18 10:45:00|10.82|10.62|10.79|10.59|10.82|10.62|10.78|10.58|28
1655549400000|2022-06-18 10:50:00|10.78|10.58|10.8|10.6|10.8|10.6|10.78|10.58|29
1655549700000|2022-06-18 10:55:00|10.81|10.61|10.8|10.6|10.83|10.63|10.8|10.6|34
1655550000000|2022-06-18 11:00:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|31
1655550300000|2022-06-18 11:05:00|10.8|10.6|10.75|10.55|10.8|10.6|10.75|10.55|50
1655550600000|2022-06-18 11:10:00|10.76|10.56|10.82|10.62|10.82|10.62|10.75|10.55|67
1655550900000|2022-06-18 11:15:00|10.83|10.63|10.86|10.66|10.9|10.7|10.82|10.62|68
1655551200000|2022-06-18 11:20:00|10.87|10.67|10.84|10.64|10.87|10.67|10.83|10.63|36
1655551500000|2022-06-18 11:25:00|10.85|10.65|10.84|10.64|10.88|10.68|10.83|10.63|59
1655551800000|2022-06-18 11:30:00|10.83|10.63|10.81|10.61|10.84|10.64|10.81|10.61|45
1655552100000|2022-06-18 11:35:00|10.82|10.62|10.8|10.6|10.82|10.62|10.8|10.6|41
1655552400000|2022-06-18 11:40:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|12
1655552700000|2022-06-18 11:45:00|10.81|10.61|10.74|10.54|10.81|10.61|10.74|10.54|66
1655553000000|2022-06-18 11:50:00|10.75|10.55|10.71|10.51|10.75|10.55|10.71|10.51|35
1655553300000|2022-06-18 11:55:00|10.72|10.52|10.71|10.51|10.72|10.52|10.69|10.49|38
1655553600000|2022-06-18 12:00:00|10.72|10.52|10.68|10.48|10.72|10.52|10.66|10.46|87
1655553900000|2022-06-18 12:05:00|10.67|10.47|10.67|10.47|10.71|10.51|10.65|10.45|58
1655554200000|2022-06-18 12:10:00|10.68|10.48|10.67|10.47|10.69|10.49|10.67|10.47|26
1655554500000|2022-06-18 12:15:00|10.68|10.48|10.72|10.52|10.72|10.52|10.66|10.46|32
1655554800000|2022-06-18 12:20:00|10.71|10.51|10.74|10.54|10.75|10.55|10.71|10.51|44
1655555100000|2022-06-18 12:25:00|10.75|10.55|10.72|10.52|10.77|10.57|10.72|10.52|34
1655555400000|2022-06-18 12:30:00|10.73|10.53|10.73|10.53|10.74|10.54|10.71|10.51|13
1655555700000|2022-06-18 12:35:00|10.72|10.52|10.71|10.51|10.73|10.53|10.68|10.48|40
1655556000000|2022-06-18 12:40:00|10.7|10.5|10.72|10.52|10.72|10.52|10.69|10.49|43
1655556300000|2022-06-18 12:45:00|10.71|10.51|10.71|10.51|10.74|10.54|10.71|10.51|49
1655556600000|2022-06-18 12:50:00|10.72|10.52|10.68|10.48|10.74|10.54|10.67|10.47|24
1655556900000|2022-06-18 12:55:00|10.69|10.49|10.7|10.5|10.72|10.52|10.68|10.48|50
1655557200000|2022-06-18 13:00:00|10.69|10.49|10.67|10.47|10.71|10.51|10.67|10.47|59
1655557500000|2022-06-18 13:05:00|10.68|10.48|10.71|10.51|10.72|10.52|10.67|10.47|50
1655557800000|2022-06-18 13:10:00|10.7|10.5|10.75|10.55|10.75|10.55|10.7|10.5|32
1655558100000|2022-06-18 13:15:00|10.74|10.54|10.77|10.57|10.78|10.58|10.74|10.54|78
1655558400000|2022-06-18 13:20:00|10.76|10.56|10.73|10.53|10.77|10.57|10.73|10.53|38
1655558700000|2022-06-18 13:25:00|10.74|10.54|10.73|10.53|10.75|10.55|10.71|10.51|18
1655559000000|2022-06-18 13:30:00|10.72|10.52|10.72|10.52|10.74|10.54|10.71|10.51|45
1655559300000|2022-06-18 13:35:00|10.71|10.51|10.71|10.51|10.71|10.51|10.69|10.49|43
1655559600000|2022-06-18 13:40:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|60
1655559900000|2022-06-18 13:45:00|10.72|10.52|10.75|10.55|10.75|10.55|10.71|10.51|54
1655560200000|2022-06-18 13:50:00|10.74|10.54|10.78|10.58|10.78|10.58|10.74|10.54|13
1655560500000|2022-06-18 13:55:00|10.77|10.57|10.79|10.59|10.79|10.59|10.77|10.57|23
1655560800000|2022-06-18 14:00:00|10.78|10.58|10.82|10.62|10.83|10.63|10.76|10.56|35
1655561100000|2022-06-18 14:05:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|66
1655561400000|2022-06-18 14:10:00|10.81|10.61|10.81|10.61|10.84|10.64|10.81|10.61|65
1655561700000|2022-06-18 14:15:00|10.8|10.6|10.79|10.59|10.83|10.63|10.79|10.59|52
1655562000000|2022-06-18 14:20:00|10.8|10.6|10.79|10.59|10.81|10.61|10.78|10.58|20
1655562300000|2022-06-18 14:25:00|10.78|10.58|10.77|10.57|10.79|10.59|10.74|10.54|38
1655562600000|2022-06-18 14:30:00|10.76|10.56|10.77|10.57|10.77|10.57|10.73|10.53|28
1655562900000|2022-06-18 14:35:00|10.76|10.56|10.76|10.56|10.77|10.57|10.74|10.54|15
1655563200000|2022-06-18 14:40:00|10.75|10.55|10.74|10.54|10.76|10.56|10.73|10.53|24
1655563500000|2022-06-18 14:45:00|10.73|10.53|10.72|10.52|10.76|10.56|10.71|10.51|78
1655563800000|2022-06-18 14:50:00|10.73|10.53|10.68|10.48|10.73|10.53|10.67|10.47|64
1655564100000|2022-06-18 14:55:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|37
1655564400000|2022-06-18 15:00:00|10.68|10.48|10.68|10.48|10.69|10.49|10.66|10.46|25
1655564700000|2022-06-18 15:05:00|10.67|10.47|10.72|10.52|10.73|10.53|10.66|10.46|32
1655565000000|2022-06-18 15:10:00|10.71|10.51|10.7|10.5|10.72|10.52|10.68|10.48|74
1655565300000|2022-06-18 15:15:00|10.69|10.49|10.72|10.52|10.73|10.53|10.69|10.49|52
1655565600000|2022-06-18 15:20:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|54
1655565900000|2022-06-18 15:25:00|10.69|10.49|10.69|10.49|10.72|10.52|10.68|10.48|49
1655566200000|2022-06-18 15:30:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|29
1655566500000|2022-06-18 15:35:00|10.69|10.49|10.72|10.52|10.72|10.52|10.69|10.49|18
1655566800000|2022-06-18 15:40:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|6
1655567100000|2022-06-18 15:45:00|10.71|10.51|10.71|10.51|10.73|10.53|10.7|10.5|15
1655567400000|2022-06-18 15:50:00|10.7|10.5|10.69|10.49|10.71|10.51|10.67|10.47|56
1655567700000|2022-06-18 15:55:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|21
1655568000000|2022-06-18 16:00:00|10.67|10.47|10.7|10.5|10.71|10.51|10.67|10.47|60
1655568300000|2022-06-18 16:05:00|10.69|10.49|10.73|10.53|10.74|10.54|10.69|10.49|43
1655568600000|2022-06-18 16:10:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|24
1655568900000|2022-06-18 16:15:00|10.72|10.52|10.78|10.58|10.78|10.58|10.72|10.52|23
1655569200000|2022-06-18 16:20:00|10.79|10.59|10.78|10.58|10.8|10.6|10.75|10.55|30
1655569500000|2022-06-18 16:25:00|10.77|10.57|10.78|10.58|10.79|10.59|10.76|10.56|38
1655569800000|2022-06-18 16:30:00|10.79|10.59|10.77|10.57|10.79|10.59|10.77|10.57|17
1655570100000|2022-06-18 16:35:00|10.76|10.56|10.76|10.56|10.76|10.56|10.74|10.54|23
1655570400000|2022-06-18 16:40:00|10.75|10.55|10.7|10.5|10.76|10.56|10.69|10.49|30
1655570700000|2022-06-18 16:45:00|10.69|10.49|10.62|10.42|10.7|10.5|10.6|10.4|103
1655571000000|2022-06-18 16:50:00|10.61|10.41|10.67|10.47|10.69|10.49|10.61|10.41|57
1655571300000|2022-06-18 16:55:00|10.66|10.46|10.64|10.44|10.67|10.47|10.63|10.43|41
1655571600000|2022-06-18 17:00:00|10.65|10.45|10.7|10.5|10.72|10.52|10.64|10.44|88
1655571900000|2022-06-18 17:05:00|10.69|10.49|10.7|10.5|10.71|10.51|10.67|10.47|66
1655572200000|2022-06-18 17:10:00|10.69|10.49|10.65|10.45|10.7|10.5|10.65|10.45|41
1655572500000|2022-06-18 17:15:00|10.66|10.46|10.68|10.48|10.7|10.5|10.63|10.43|57
1655572800000|2022-06-18 17:20:00|10.69|10.49|10.67|10.47|10.71|10.51|10.67|10.47|45
1655573100000|2022-06-18 17:25:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|40
1655573400000|2022-06-18 17:30:00|10.66|10.46|10.65|10.45|10.68|10.48|10.64|10.44|72
1655573700000|2022-06-18 17:35:00|10.66|10.46|10.65|10.45|10.68|10.48|10.65|10.45|42
1655574000000|2022-06-18 17:40:00|10.64|10.44|10.56|10.36|10.66|10.46|10.49|10.29|155
1655574300000|2022-06-18 17:45:00|10.55|10.35|10.49|10.29|10.56|10.36|10.47|10.27|107
1655574600000|2022-06-18 17:50:00|10.5|10.3|10.52|10.32|10.58|10.38|10.49|10.29|98
1655574900000|2022-06-18 17:55:00|10.53|10.33|10.5|10.3|10.53|10.33|10.49|10.29|34
1655575200000|2022-06-18 18:00:00|10.49|10.29|10.53|10.33|10.53|10.33|10.46|10.26|117
1655575500000|2022-06-18 18:05:00|10.52|10.32|10.48|10.28|10.53|10.33|10.47|10.27|75
1655575800000|2022-06-18 18:10:00|10.47|10.27|10.46|10.26|10.5|10.3|10.46|10.26|58
1655576100000|2022-06-18 18:15:00|10.47|10.27|10.5|10.3|10.51|10.31|10.44|10.24|112
1655576400000|2022-06-18 18:20:00|10.52|10.32|10.56|10.36|10.56|10.36|10.47|10.27|133
1655576700000|2022-06-18 18:25:00|10.55|10.35|10.49|10.29|10.57|10.37|10.48|10.28|107
1655577000000|2022-06-18 18:30:00|10.48|10.28|10.46|10.26|10.54|10.34|10.46|10.26|77
1655577300000|2022-06-18 18:35:00|10.47|10.27|10.49|10.29|10.53|10.33|10.46|10.26|71
1655577600000|2022-06-18 18:40:00|10.5|10.3|10.54|10.34|10.56|10.36|10.5|10.3|87
1655577900000|2022-06-18 18:45:00|10.55|10.35|10.51|10.31|10.56|10.36|10.5|10.3|65
1655578200000|2022-06-18 18:50:00|10.5|10.3|10.51|10.31|10.55|10.35|10.48|10.28|54
1655578500000|2022-06-18 18:55:00|10.5|10.3|10.47|10.27|10.52|10.32|10.46|10.26|60
1655578800000|2022-06-18 19:00:00|10.46|10.26|10.45|10.25|10.51|10.31|10.44|10.24|96
1655579100000|2022-06-18 19:05:00|10.46|10.26|10.49|10.29|10.51|10.31|10.44|10.24|96
1655579400000|2022-06-18 19:10:00|10.5|10.3|10.48|10.28|10.53|10.33|10.47|10.27|57
1655579700000|2022-06-18 19:15:00|10.47|10.27|10.53|10.33|10.57|10.37|10.47|10.27|87
1655580000000|2022-06-18 19:20:00|10.52|10.32|10.53|10.33|10.56|10.36|10.51|10.31|98
1655580300000|2022-06-18 19:25:00|10.52|10.32|10.45|10.25|10.53|10.33|10.44|10.24|66
1655580600000|2022-06-18 19:30:00|10.46|10.26|10.44|10.24|10.49|10.29|10.44|10.24|71
1655580900000|2022-06-18 19:35:00|10.43|10.23|10.35|10.15|10.45|10.25|10.33|10.13|101
1655581200000|2022-06-18 19:40:00|10.34|10.14|10.32|10.12|10.37|10.17|10.3|10.1|97
1655581500000|2022-06-18 19:45:00|10.31|10.11|10.32|10.12|10.36|10.16|10.31|10.11|74
1655581800000|2022-06-18 19:50:00|10.31|10.11|10.35|10.15|10.35|10.15|10.31|10.11|73
1655582100000|2022-06-18 19:55:00|10.34|10.14|10.27|10.07|10.39|10.19|10.26|10.06|98
1655582400000|2022-06-18 20:00:00|10.28|10.08|10.22|10.02|10.28|10.08|10.2|10|85
1655582700000|2022-06-18 20:05:00|10.24|10.04|10.14|9.94|10.27|10.07|10.13|9.93|164
1655583000000|2022-06-18 20:10:00|10.15|9.95|10.29|10.09|10.36|10.16|10.13|9.93|229
1655583300000|2022-06-18 20:15:00|10.3|10.1|10.39|10.19|10.44|10.24|10.3|10.1|221
1655583600000|2022-06-18 20:20:00|10.4|10.2|10.43|10.23|10.46|10.26|10.33|10.13|166
1655583900000|2022-06-18 20:25:00|10.42|10.22|10.27|10.07|10.42|10.22|10.26|10.06|122
1655584200000|2022-06-18 20:30:00|10.26|10.06|10.27|10.07|10.32|10.12|10.21|10.01|166
1655584500000|2022-06-18 20:35:00|10.26|10.06|10.3|10.1|10.32|10.12|10.24|10.04|135
1655584800000|2022-06-18 20:40:00|10.29|10.09|10.22|10.02|10.31|10.11|10.22|10.02|82
1655585100000|2022-06-18 20:45:00|10.21|10.01|10.16|9.96|10.25|10.05|10.15|9.95|108
1655585400000|2022-06-18 20:50:00|10.17|9.97|10.22|10.02|10.25|10.05|10.14|9.94|151
1655585700000|2022-06-18 20:55:00|10.21|10.01|10.28|10.08|10.3|10.1|10.19|9.99|114
1655586000000|2022-06-18 21:00:00|10.27|10.07|10.33|10.13|10.34|10.14|10.25|10.05|101
1655586300000|2022-06-18 21:05:00|10.34|10.14|10.35|10.15|10.36|10.16|10.32|10.12|86
1655586600000|2022-06-18 21:10:00|10.34|10.14|10.36|10.16|10.36|10.16|10.31|10.11|65
1655586900000|2022-06-18 21:15:00|10.35|10.15|10.39|10.19|10.39|10.19|10.34|10.14|61
1655587200000|2022-06-18 21:20:00|10.4|10.2|10.51|10.31|10.51|10.31|10.4|10.2|68
1655587500000|2022-06-18 21:25:00|10.52|10.32|10.65|10.45|10.65|10.45|10.51|10.31|72
1655587800000|2022-06-18 21:30:00|10.64|10.44|10.59|10.39|10.64|10.44|10.57|10.37|40
1655588100000|2022-06-18 21:35:00|10.6|10.4|10.65|10.45|10.66|10.46|10.58|10.38|30
1655588400000|2022-06-18 21:40:00|10.64|10.44|10.74|10.54|10.79|10.59|10.63|10.43|115
1655588700000|2022-06-18 21:45:00|10.73|10.53|10.71|10.51|10.74|10.54|10.7|10.5|77
1655589000000|2022-06-18 21:50:00|10.7|10.5|10.7|10.5|10.72|10.52|10.68|10.48|37
1655589300000|2022-06-18 21:55:00|10.69|10.49|10.63|10.43|10.69|10.49|10.62|10.42|33
1655589600000|2022-06-18 22:00:00|10.62|10.42|10.63|10.43|10.63|10.43|10.59|10.39|26
1655589900000|2022-06-18 22:05:00|10.64|10.44|10.7|10.5|10.7|10.5|10.64|10.44|31
1655590200000|2022-06-18 22:10:00|10.69|10.49|10.71|10.51|10.71|10.51|10.68|10.48|25
1655590500000|2022-06-18 22:15:00|10.7|10.5|10.76|10.56|10.78|10.58|10.7|10.5|57
1655590800000|2022-06-18 22:20:00|10.75|10.55|10.76|10.56|10.8|10.6|10.74|10.54|87
1655591100000|2022-06-18 22:25:00|10.77|10.57|10.94|10.74|10.95|10.75|10.77|10.57|128
1655591400000|2022-06-18 22:30:00|10.93|10.73|10.94|10.74|11.05|10.85|10.91|10.71|182
1655591700000|2022-06-18 22:35:00|10.95|10.75|10.96|10.76|10.96|10.76|10.91|10.71|129
1655592000000|2022-06-18 22:40:00|10.95|10.75|10.92|10.72|10.96|10.76|10.9|10.7|76
1655592300000|2022-06-18 22:45:00|10.91|10.71|10.85|10.65|10.92|10.72|10.85|10.65|107
1655592600000|2022-06-18 22:50:00|10.84|10.64|10.87|10.67|10.89|10.69|10.81|10.61|54
1655592900000|2022-06-18 22:55:00|10.86|10.66|10.9|10.7|10.91|10.71|10.85|10.65|73
1655593200000|2022-06-18 23:00:00|10.91|10.71|10.94|10.74|10.95|10.75|10.88|10.68|150
1655593500000|2022-06-18 23:05:00|10.93|10.73|10.86|10.66|10.94|10.74|10.86|10.66|78
1655593800000|2022-06-18 23:10:00|10.87|10.67|10.86|10.66|10.89|10.69|10.85|10.65|54
1655594100000|2022-06-18 23:15:00|10.87|10.67|10.81|10.61|10.87|10.67|10.79|10.59|105
1655594400000|2022-06-18 23:20:00|10.82|10.62|10.82|10.62|10.84|10.64|10.8|10.6|71
1655594700000|2022-06-18 23:25:00|10.83|10.63|10.87|10.67|10.88|10.68|10.79|10.59|49
1655595000000|2022-06-18 23:30:00|10.86|10.66|10.91|10.71|10.92|10.72|10.86|10.66|70
1655595300000|2022-06-18 23:35:00|10.9|10.7|10.88|10.68|10.93|10.73|10.87|10.67|53
1655595600000|2022-06-18 23:40:00|10.89|10.69|10.83|10.63|10.91|10.71|10.83|10.63|47
1655595900000|2022-06-18 23:45:00|10.84|10.64|10.89|10.69|10.89|10.69|10.83|10.63|68
1655596200000|2022-06-18 23:50:00|10.88|10.68|10.87|10.67|10.91|10.71|10.86|10.66|74
1655596500000|2022-06-18 23:55:00|10.88|10.68|10.85|10.65|10.89|10.69|10.85|10.65|78
1655596800000|2022-06-19 00:00:00|10.86|10.66|10.83|10.63|10.88|10.68|10.77|10.57|74
1655597100000|2022-06-19 00:05:00|10.84|10.64|10.91|10.71|10.91|10.71|10.82|10.62|70
1655597400000|2022-06-19 00:10:00|10.92|10.72|10.91|10.71|10.99|10.79|10.87|10.67|89
1655597700000|2022-06-19 00:15:00|10.9|10.7|10.96|10.76|10.96|10.76|10.9|10.7|85
1655598000000|2022-06-19 00:20:00|10.97|10.77|10.98|10.78|11.05|10.85|10.97|10.77|108
1655598300000|2022-06-19 00:25:00|10.97|10.77|11.07|10.87|11.09|10.89|10.97|10.77|103
1655598600000|2022-06-19 00:30:00|11.06|10.86|10.96|10.76|11.07|10.87|10.94|10.74|80
1655598900000|2022-06-19 00:35:00|10.97|10.77|11.08|10.88|11.13|10.93|10.96|10.76|114
1655599200000|2022-06-19 00:40:00|11.07|10.87|11.01|10.81|11.1|10.9|10.99|10.79|85
1655599500000|2022-06-19 00:45:00|11|10.8|10.92|10.72|11|10.8|10.91|10.71|85
1655599800000|2022-06-19 00:50:00|10.93|10.73|10.92|10.72|10.96|10.76|10.89|10.69|64
1655600100000|2022-06-19 00:55:00|10.91|10.71|10.9|10.7|10.95|10.75|10.89|10.69|30
1655600400000|2022-06-19 01:00:00|10.91|10.71|10.83|10.63|10.93|10.73|10.83|10.63|29
1655600700000|2022-06-19 01:05:00|10.82|10.62|10.78|10.58|10.82|10.62|10.77|10.57|58
1655601000000|2022-06-19 01:10:00|10.79|10.59|10.79|10.59|10.81|10.61|10.77|10.57|57
1655601300000|2022-06-19 01:15:00|10.78|10.58|10.77|10.57|10.8|10.6|10.76|10.56|48
1655601600000|2022-06-19 01:20:00|10.78|10.58|10.75|10.55|10.79|10.59|10.73|10.53|88
1655601900000|2022-06-19 01:25:00|10.74|10.54|10.74|10.54|10.76|10.56|10.74|10.54|29
1655602200000|2022-06-19 01:30:00|10.73|10.53|10.69|10.49|10.74|10.54|10.63|10.43|66
1655602500000|2022-06-19 01:35:00|10.7|10.5|10.69|10.49|10.7|10.5|10.66|10.46|60
1655602800000|2022-06-19 01:40:00|10.68|10.48|10.67|10.47|10.69|10.49|10.64|10.44|58
1655603100000|2022-06-19 01:45:00|10.68|10.48|10.69|10.49|10.7|10.5|10.65|10.45|52
1655603400000|2022-06-19 01:50:00|10.7|10.5|10.7|10.5|10.72|10.52|10.69|10.49|51
1655603700000|2022-06-19 01:55:00|10.69|10.49|10.74|10.54|10.75|10.55|10.68|10.48|80
1655604000000|2022-06-19 02:00:00|10.73|10.53|10.69|10.49|10.76|10.56|10.69|10.49|91
1655604300000|2022-06-19 02:05:00|10.7|10.5|10.69|10.49|10.7|10.5|10.67|10.47|70
1655604600000|2022-06-19 02:10:00|10.7|10.5|10.66|10.46|10.71|10.51|10.65|10.45|59
1655604900000|2022-06-19 02:15:00|10.67|10.47|10.66|10.46|10.67|10.47|10.62|10.42|88
1655605200000|2022-06-19 02:20:00|10.65|10.45|10.71|10.51|10.72|10.52|10.65|10.45|59
1655605500000|2022-06-19 02:25:00|10.72|10.52|10.68|10.48|10.72|10.52|10.68|10.48|69
1655605800000|2022-06-19 02:30:00|10.67|10.47|10.68|10.48|10.7|10.5|10.66|10.46|86
1655606100000|2022-06-19 02:35:00|10.69|10.49|10.76|10.56|10.78|10.58|10.69|10.49|36
1655606400000|2022-06-19 02:40:00|10.77|10.57|10.83|10.63|10.84|10.64|10.76|10.56|60
1655606700000|2022-06-19 02:45:00|10.82|10.62|10.82|10.62|10.86|10.66|10.81|10.61|41
1655607000000|2022-06-19 02:50:00|10.81|10.61|10.8|10.6|10.85|10.65|10.8|10.6|44
1655607300000|2022-06-19 02:55:00|10.81|10.61|10.78|10.58|10.82|10.62|10.78|10.58|28
1655607600000|2022-06-19 03:00:00|10.79|10.59|10.87|10.67|10.87|10.67|10.77|10.57|51
1655607900000|2022-06-19 03:05:00|10.86|10.66|10.89|10.69|10.91|10.71|10.85|10.65|84
1655608200000|2022-06-19 03:10:00|10.9|10.7|10.89|10.69|10.9|10.7|10.84|10.64|77
1655608500000|2022-06-19 03:15:00|10.9|10.7|10.86|10.66|10.9|10.7|10.83|10.63|61
1655608800000|2022-06-19 03:20:00|10.85|10.65|10.87|10.67|10.88|10.68|10.84|10.64|59
1655609100000|2022-06-19 03:25:00|10.88|10.68|10.83|10.63|10.88|10.68|10.83|10.63|52
1655609400000|2022-06-19 03:30:00|10.84|10.64|10.85|10.65|10.86|10.66|10.83|10.63|26
1655609700000|2022-06-19 03:35:00|10.84|10.64|10.82|10.62|10.87|10.67|10.82|10.62|35
1655610000000|2022-06-19 03:40:00|10.81|10.61|10.78|10.58|10.81|10.61|10.76|10.56|54
1655610300000|2022-06-19 03:45:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|56
1655610600000|2022-06-19 03:50:00|10.77|10.57|10.72|10.52|10.77|10.57|10.71|10.51|38
1655610900000|2022-06-19 03:55:00|10.71|10.51|10.7|10.5|10.72|10.52|10.67|10.47|50
1655611200000|2022-06-19 04:00:00|10.71|10.51|10.69|10.49|10.72|10.52|10.66|10.46|55
1655611500000|2022-06-19 04:05:00|10.68|10.48|10.71|10.51|10.71|10.51|10.68|10.48|48
1655611800000|2022-06-19 04:10:00|10.72|10.52|10.75|10.55|10.76|10.56|10.71|10.51|106
1655612100000|2022-06-19 04:15:00|10.74|10.54|10.74|10.54|10.76|10.56|10.73|10.53|41
1655612400000|2022-06-19 04:20:00|10.75|10.55|10.84|10.64|10.87|10.67|10.74|10.54|46
1655612700000|2022-06-19 04:25:00|10.83|10.63|10.76|10.56|10.83|10.63|10.76|10.56|35
1655613000000|2022-06-19 04:30:00|10.75|10.55|10.87|10.67|10.87|10.67|10.74|10.54|42
1655613300000|2022-06-19 04:35:00|10.86|10.66|10.82|10.62|10.87|10.67|10.81|10.61|109
1655613600000|2022-06-19 04:40:00|10.83|10.63|10.92|10.72|10.95|10.75|10.83|10.63|66
1655613900000|2022-06-19 04:45:00|10.93|10.73|10.8|10.6|10.93|10.73|10.8|10.6|36
1655614200000|2022-06-19 04:50:00|10.81|10.61|10.81|10.61|10.82|10.62|10.78|10.58|69
1655614500000|2022-06-19 04:55:00|10.8|10.6|10.81|10.61|10.82|10.62|10.75|10.55|39
1655614800000|2022-06-19 05:00:00|10.8|10.6|10.74|10.54|10.8|10.6|10.74|10.54|40
1655615100000|2022-06-19 05:05:00|10.75|10.55|10.76|10.56|10.92|10.72|10.64|10.44|104
1655615400000|2022-06-19 05:10:00|10.77|10.57|10.76|10.56|10.85|10.65|10.73|10.53|180
1655615700000|2022-06-19 05:15:00|10.75|10.55|10.64|10.44|10.78|10.58|10.58|10.38|98
1655616000000|2022-06-19 05:20:00|10.65|10.45|10.61|10.41|10.67|10.47|10.6|10.4|81
1655616300000|2022-06-19 05:25:00|10.6|10.4|10.54|10.34|10.61|10.41|10.52|10.32|100
1655616600000|2022-06-19 05:30:00|10.53|10.33|10.58|10.38|10.67|10.47|10.52|10.32|104
1655616900000|2022-06-19 05:35:00|10.59|10.39|10.55|10.35|10.59|10.39|10.54|10.34|81
1655617200000|2022-06-19 05:40:00|10.56|10.36|10.57|10.37|10.6|10.4|10.53|10.33|65
1655617500000|2022-06-19 05:45:00|10.58|10.38|10.56|10.36|10.6|10.4|10.55|10.35|46
1655617800000|2022-06-19 05:50:00|10.55|10.35|10.61|10.41|10.65|10.45|10.55|10.35|50
1655618100000|2022-06-19 05:55:00|10.6|10.4|10.7|10.5|10.75|10.55|10.59|10.39|75
1655618400000|2022-06-19 06:00:00|10.69|10.49|10.68|10.48|10.72|10.52|10.62|10.42|72
1655618700000|2022-06-19 06:05:00|10.67|10.47|10.75|10.55|10.75|10.55|10.67|10.47|77
1655619000000|2022-06-19 06:10:00|10.74|10.54|10.83|10.63|10.86|10.66|10.74|10.54|86
1655619300000|2022-06-19 06:15:00|10.82|10.62|10.83|10.63|10.89|10.69|10.78|10.58|120
1655619600000|2022-06-19 06:20:00|10.84|10.64|10.86|10.66|10.88|10.68|10.77|10.57|123
1655619900000|2022-06-19 06:25:00|10.87|10.67|10.86|10.66|10.88|10.68|10.84|10.64|62
1655620200000|2022-06-19 06:30:00|10.87|10.67|10.95|10.75|10.96|10.76|10.86|10.66|60
1655620500000|2022-06-19 06:35:00|10.96|10.76|10.92|10.72|10.99|10.79|10.89|10.69|83
1655620800000|2022-06-19 06:40:00|10.93|10.73|10.88|10.68|10.96|10.76|10.87|10.67|43
1655621100000|2022-06-19 06:45:00|10.87|10.67|10.88|10.68|10.91|10.71|10.85|10.65|45
1655621400000|2022-06-19 06:50:00|10.89|10.69|10.91|10.71|10.93|10.73|10.87|10.67|60
1655621700000|2022-06-19 06:55:00|10.9|10.7|10.92|10.72|10.98|10.78|10.9|10.7|46
1655622000000|2022-06-19 07:00:00|10.93|10.73|10.93|10.73|10.95|10.75|10.89|10.69|48
1655622300000|2022-06-19 07:05:00|10.94|10.74|10.96|10.76|10.97|10.77|10.93|10.73|43
1655622600000|2022-06-19 07:10:00|10.95|10.75|11|10.8|11.03|10.83|10.94|10.74|58
1655622900000|2022-06-19 07:15:00|11.01|10.81|10.99|10.79|11.04|10.84|10.98|10.78|63
1655623200000|2022-06-19 07:20:00|10.98|10.78|11.05|10.85|11.08|10.88|10.96|10.76|90
1655623500000|2022-06-19 07:25:00|11.06|10.86|11.04|10.84|11.08|10.88|11.03|10.83|49
1655623800000|2022-06-19 07:30:00|11.05|10.85|11.03|10.83|11.06|10.86|11.03|10.83|65
1655624100000|2022-06-19 07:35:00|11.02|10.82|10.97|10.77|11.02|10.82|10.97|10.77|34
1655624400000|2022-06-19 07:40:00|10.98|10.78|10.96|10.76|10.98|10.78|10.93|10.73|62
1655624700000|2022-06-19 07:45:00|10.97|10.77|10.94|10.74|10.97|10.77|10.92|10.72|80
1655625000000|2022-06-19 07:50:00|10.95|10.75|10.93|10.73|10.96|10.76|10.92|10.72|39
1655625300000|2022-06-19 07:55:00|10.92|10.72|10.99|10.79|10.99|10.79|10.92|10.72|47
1655625600000|2022-06-19 08:00:00|11|10.8|10.95|10.75|11.01|10.81|10.95|10.75|33
1655625900000|2022-06-19 08:05:00|10.96|10.76|10.98|10.78|11.01|10.81|10.95|10.75|55
1655626200000|2022-06-19 08:10:00|10.97|10.77|10.93|10.73|10.98|10.78|10.9|10.7|63
1655626500000|2022-06-19 08:15:00|10.94|10.74|10.91|10.71|10.95|10.75|10.89|10.69|36
1655626800000|2022-06-19 08:20:00|10.9|10.7|10.94|10.74|10.94|10.74|10.9|10.7|47
1655627100000|2022-06-19 08:25:00|10.95|10.75|10.94|10.74|10.96|10.76|10.91|10.71|58
1655627400000|2022-06-19 08:30:00|10.93|10.73|10.99|10.79|11.02|10.82|10.93|10.73|71
1655627700000|2022-06-19 08:35:00|11|10.8|10.98|10.78|11.01|10.81|10.95|10.75|39
1655628000000|2022-06-19 08:40:00|10.99|10.79|10.99|10.79|11|10.8|10.97|10.77|31
1655628300000|2022-06-19 08:45:00|10.98|10.78|10.96|10.76|10.99|10.79|10.96|10.76|23
1655628600000|2022-06-19 08:50:00|10.95|10.75|10.98|10.78|11|10.8|10.95|10.75|38
1655628900000|2022-06-19 08:55:00|10.99|10.79|11.01|10.81|11.03|10.83|10.98|10.78|43
1655629200000|2022-06-19 09:00:00|11|10.8|11.02|10.82|11.04|10.84|11|10.8|37
1655629500000|2022-06-19 09:05:00|11.01|10.81|10.97|10.77|11.02|10.82|10.95|10.75|36
1655629800000|2022-06-19 09:10:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|28
1655630100000|2022-06-19 09:15:00|11|10.8|11.09|10.89|11.1|10.9|11|10.8|100
1655630400000|2022-06-19 09:20:00|11.08|10.88|11.05|10.85|11.09|10.89|11.02|10.82|62
1655630700000|2022-06-19 09:25:00|11.06|10.86|11.03|10.83|11.06|10.86|11.03|10.83|46
1655631000000|2022-06-19 09:30:00|11.04|10.84|11.09|10.89|11.11|10.91|11.04|10.84|81
1655631300000|2022-06-19 09:35:00|11.08|10.88|11.03|10.83|11.09|10.89|11.02|10.82|72
1655631600000|2022-06-19 09:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|54
1655631900000|2022-06-19 09:45:00|11.04|10.84|11.05|10.85|11.12|10.92|11.04|10.84|64
1655632200000|2022-06-19 09:50:00|11.04|10.84|11.03|10.83|11.06|10.86|10.99|10.79|57
1655632500000|2022-06-19 09:55:00|11.04|10.84|11|10.8|11.04|10.84|10.99|10.79|31
1655632800000|2022-06-19 10:00:00|11.01|10.81|11|10.8|11.01|10.81|10.97|10.77|48
1655633100000|2022-06-19 10:05:00|10.99|10.79|11|10.8|11.03|10.83|10.99|10.79|66
1655633400000|2022-06-19 10:10:00|10.99|10.79|11.06|10.86|11.08|10.88|10.97|10.77|72
1655633700000|2022-06-19 10:15:00|11.07|10.87|11.2|11|11.22|11.02|11.06|10.86|154
1655634000000|2022-06-19 10:20:00|11.21|11.01|11.34|11.14|11.35|11.15|11.2|11|174
1655634300000|2022-06-19 10:25:00|11.35|11.15|11.31|11.11|11.35|11.15|11.28|11.08|99
1655634600000|2022-06-19 10:30:00|11.3|11.1|11.38|11.18|11.4|11.2|11.3|11.1|86
1655634900000|2022-06-19 10:35:00|11.39|11.19|11.33|11.13|11.41|11.21|11.3|11.1|93
1655635200000|2022-06-19 10:40:00|11.34|11.14|11.36|11.16|11.39|11.19|11.34|11.14|67
1655635500000|2022-06-19 10:45:00|11.37|11.17|11.35|11.15|11.37|11.17|11.3|11.1|87
1655635800000|2022-06-19 10:50:00|11.36|11.16|11.34|11.14|11.37|11.17|11.32|11.12|77
1655636100000|2022-06-19 10:55:00|11.33|11.13|11.36|11.16|11.43|11.23|11.33|11.13|134
1655636400000|2022-06-19 11:00:00|11.37|11.17|11.36|11.16|11.4|11.2|11.31|11.11|115
1655636700000|2022-06-19 11:05:00|11.37|11.17|11.36|11.16|11.38|11.18|11.34|11.14|64
1655637000000|2022-06-19 11:10:00|11.35|11.15|11.4|11.2|11.41|11.21|11.34|11.14|52
1655637300000|2022-06-19 11:15:00|11.39|11.19|11.37|11.17|11.42|11.22|11.33|11.13|77
1655637600000|2022-06-19 11:20:00|11.36|11.16|11.37|11.17|11.4|11.2|11.34|11.14|44
1655637900000|2022-06-19 11:25:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|14
1655638200000|2022-06-19 11:30:00|11.38|11.18|11.36|11.16|11.41|11.21|11.36|11.16|43
1655638500000|2022-06-19 11:35:00|11.37|11.17|11.34|11.14|11.37|11.17|11.32|11.12|57
1655638800000|2022-06-19 11:40:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|70
1655639100000|2022-06-19 11:45:00|11.35|11.15|11.33|11.13|11.36|11.16|11.33|11.13|51
1655639400000|2022-06-19 11:50:00|11.32|11.12|11.32|11.12|11.35|11.15|11.31|11.11|29
1655639700000|2022-06-19 11:55:00|11.31|11.11|11.26|11.06|11.32|11.12|11.25|11.05|39
1655640000000|2022-06-19 12:00:00|11.27|11.07|11.23|11.03|11.29|11.09|11.23|11.03|60
1655640300000|2022-06-19 12:05:00|11.26|11.06|11.29|11.09|11.3|11.1|11.25|11.05|54
1655640600000|2022-06-19 12:10:00|11.28|11.08|11.3|11.1|11.31|11.11|11.28|11.08|59
1655640900000|2022-06-19 12:15:00|11.29|11.09|11.32|11.12|11.36|11.16|11.28|11.08|76
1655641200000|2022-06-19 12:20:00|11.31|11.11|11.28|11.08|11.31|11.11|11.26|11.06|48
1655641500000|2022-06-19 12:25:00|11.29|11.09|11.18|10.98|11.29|11.09|11.17|10.97|70
1655641800000|2022-06-19 12:30:00|11.19|10.99|11.22|11.02|11.23|11.03|11.15|10.95|38
1655642100000|2022-06-19 12:35:00|11.21|11.01|11.25|11.05|11.26|11.06|11.2|11|25
1655642400000|2022-06-19 12:40:00|11.24|11.04|11.18|10.98|11.24|11.04|11.18|10.98|53
1655642700000|2022-06-19 12:45:00|11.19|10.99|11.2|11|11.22|11.02|11.17|10.97|60
1655643000000|2022-06-19 12:50:00|11.21|11.01|11.15|10.95|11.23|11.03|11.14|10.94|35
1655643300000|2022-06-19 12:55:00|11.14|10.94|11.2|11|11.21|11.01|11.12|10.92|75
1655643600000|2022-06-19 13:00:00|11.19|10.99|11.2|11|11.21|11.01|11.17|10.97|25
1655643900000|2022-06-19 13:05:00|11.19|10.99|11.24|11.04|11.24|11.04|11.19|10.99|38
1655644200000|2022-06-19 13:10:00|11.25|11.05|11.19|10.99|11.26|11.06|11.16|10.96|45
1655644500000|2022-06-19 13:15:00|11.2|11|11.24|11.04|11.27|11.07|11.19|10.99|53
1655644800000|2022-06-19 13:20:00|11.25|11.05|11.26|11.06|11.28|11.08|11.24|11.04|36
1655645100000|2022-06-19 13:25:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|29
1655645400000|2022-06-19 13:30:00|11.26|11.06|11.24|11.04|11.29|11.09|11.22|11.02|47
1655645700000|2022-06-19 13:35:00|11.23|11.03|11.26|11.06|11.29|11.09|11.23|11.03|34
1655646000000|2022-06-19 13:40:00|11.25|11.05|11.24|11.04|11.27|11.07|11.23|11.03|56
1655646300000|2022-06-19 13:45:00|11.23|11.03|11.25|11.05|11.27|11.07|11.22|11.02|35
1655646600000|2022-06-19 13:50:00|11.24|11.04|11.21|11.01|11.26|11.06|11.21|11.01|50
1655646900000|2022-06-19 13:55:00|11.2|11|11.17|10.97|11.26|11.06|11.16|10.96|77
1655647200000|2022-06-19 14:00:00|11.18|10.98|11.2|11|11.24|11.04|11.17|10.97|37
1655647500000|2022-06-19 14:05:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|41
1655647800000|2022-06-19 14:10:00|11.22|11.02|11.12|10.92|11.22|11.02|11.12|10.92|63
1655648100000|2022-06-19 14:15:00|11.11|10.91|11.15|10.95|11.16|10.96|11.11|10.91|39
1655648400000|2022-06-19 14:20:00|11.14|10.94|11.14|10.94|11.16|10.96|11.13|10.93|17
1655648700000|2022-06-19 14:25:00|11.15|10.95|11.18|10.98|11.2|11|11.14|10.94|42
1655649000000|2022-06-19 14:30:00|11.19|10.99|11.23|11.03|11.23|11.03|11.18|10.98|45
1655649300000|2022-06-19 14:35:00|11.22|11.02|11.22|11.02|11.24|11.04|11.2|11|37
1655649600000|2022-06-19 14:40:00|11.21|11.01|11.21|11.01|11.23|11.03|11.21|11.01|29
1655649900000|2022-06-19 14:45:00|11.2|11|11.24|11.04|11.26|11.06|11.2|11|37
1655650200000|2022-06-19 14:50:00|11.23|11.03|11.24|11.04|11.26|11.06|11.23|11.03|58
1655650500000|2022-06-19 14:55:00|11.23|11.03|11.26|11.06|11.27|11.07|11.23|11.03|28
1655650800000|2022-06-19 15:00:00|11.27|11.07|11.23|11.03|11.27|11.07|11.23|11.03|48
1655651100000|2022-06-19 15:05:00|11.24|11.04|11.22|11.02|11.25|11.05|11.21|11.01|57
1655651400000|2022-06-19 15:10:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|32
1655651700000|2022-06-19 15:15:00|11.23|11.03|11.19|10.99|11.23|11.03|11.19|10.99|41
1655652000000|2022-06-19 15:20:00|11.18|10.98|11.19|10.99|11.21|11.01|11.17|10.97|46
1655652300000|2022-06-19 15:25:00|11.2|11|11.24|11.04|11.25|11.05|11.2|11|27
1655652600000|2022-06-19 15:30:00|11.25|11.05|11.34|11.14|11.36|11.16|11.24|11.04|82
1655652900000|2022-06-19 15:35:00|11.33|11.13|11.39|11.19|11.42|11.22|11.32|11.12|101
1655653200000|2022-06-19 15:40:00|11.4|11.2|11.35|11.15|11.4|11.2|11.33|11.13|58
1655653500000|2022-06-19 15:45:00|11.36|11.16|11.38|11.18|11.4|11.2|11.34|11.14|51
1655653800000|2022-06-19 15:50:00|11.39|11.19|11.43|11.23|11.47|11.27|11.37|11.17|107
1655654100000|2022-06-19 15:55:00|11.44|11.24|11.42|11.22|11.44|11.24|11.4|11.2|83
1655654400000|2022-06-19 16:00:00|11.41|11.21|11.47|11.27|11.48|11.28|11.36|11.16|80
1655654700000|2022-06-19 16:05:00|11.48|11.28|11.42|11.22|11.48|11.28|11.41|11.21|51
1655655000000|2022-06-19 16:10:00|11.43|11.23|11.4|11.2|11.43|11.23|11.38|11.18|36
1655655300000|2022-06-19 16:15:00|11.41|11.21|11.38|11.18|11.41|11.21|11.36|11.16|46
1655655600000|2022-06-19 16:20:00|11.39|11.19|11.36|11.16|11.4|11.2|11.34|11.14|62
1655655900000|2022-06-19 16:25:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|52
1655656200000|2022-06-19 16:30:00|11.37|11.17|11.35|11.15|11.37|11.17|11.33|11.13|65
1655656500000|2022-06-19 16:35:00|11.34|11.14|11.33|11.13|11.36|11.16|11.33|11.13|34
1655656800000|2022-06-19 16:40:00|11.34|11.14|11.34|11.14|11.34|11.14|11.32|11.12|39
1655657100000|2022-06-19 16:45:00|11.33|11.13|11.26|11.06|11.37|11.17|11.24|11.04|94
1655657400000|2022-06-19 16:50:00|11.25|11.05|11.3|11.1|11.31|11.11|11.25|11.05|52
1655657700000|2022-06-19 16:55:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|24
1655658000000|2022-06-19 17:00:00|11.29|11.09|11.3|11.1|11.33|11.13|11.29|11.09|60
1655658300000|2022-06-19 17:05:00|11.31|11.11|11.26|11.06|11.31|11.11|11.25|11.05|18
1655658600000|2022-06-19 17:10:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|20
1655658900000|2022-06-19 17:15:00|11.25|11.05|11.2|11|11.25|11.05|11.19|10.99|40
1655659200000|2022-06-19 17:20:00|11.21|11.01|11.22|11.02|11.24|11.04|11.19|10.99|50
1655659500000|2022-06-19 17:25:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|32
1655659800000|2022-06-19 17:30:00|11.21|11.01|11.19|10.99|11.26|11.06|11.18|10.98|43
1655660100000|2022-06-19 17:35:00|11.2|11|11.22|11.02|11.23|11.03|11.19|10.99|37
1655660400000|2022-06-19 17:40:00|11.23|11.03|11.24|11.04|11.24|11.04|11.21|11.01|28
1655660700000|2022-06-19 17:45:00|11.25|11.05|11.29|11.09|11.31|11.11|11.22|11.02|43
1655661000000|2022-06-19 17:50:00|11.28|11.08|11.28|11.08|11.29|11.09|11.25|11.05|31
1655661300000|2022-06-19 17:55:00|11.29|11.09|11.26|11.06|11.29|11.09|11.23|11.03|29
1655661600000|2022-06-19 18:00:00|11.25|11.05|11.28|11.08|11.28|11.08|11.24|11.04|38
1655661900000|2022-06-19 18:05:00|11.29|11.09|11.35|11.15|11.35|11.15|11.29|11.09|37
1655662200000|2022-06-19 18:10:00|11.34|11.14|11.36|11.16|11.38|11.18|11.33|11.13|37
1655662500000|2022-06-19 18:15:00|11.35|11.15|11.39|11.19|11.41|11.21|11.35|11.15|53
1655662800000|2022-06-19 18:20:00|11.4|11.2|11.41|11.21|11.42|11.22|11.37|11.17|50
1655663100000|2022-06-19 18:25:00|11.4|11.2|11.41|11.21|11.41|11.21|11.38|11.18|48
1655663400000|2022-06-19 18:30:00|11.42|11.22|11.43|11.23|11.45|11.25|11.4|11.2|30
1655663700000|2022-06-19 18:35:00|11.42|11.22|11.38|11.18|11.44|11.24|11.36|11.16|38
1655664000000|2022-06-19 18:40:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|34
1655664300000|2022-06-19 18:45:00|11.37|11.17|11.34|11.14|11.37|11.17|11.33|11.13|46
1655664600000|2022-06-19 18:50:00|11.33|11.13|11.39|11.19|11.39|11.19|11.33|11.13|47
1655664900000|2022-06-19 18:55:00|11.38|11.18|11.63|11.43|11.64|11.44|11.38|11.18|129
1655665200000|2022-06-19 19:00:00|11.64|11.44|11.56|11.36|11.69|11.49|11.55|11.35|172
1655665500000|2022-06-19 19:05:00|11.57|11.37|11.45|11.25|11.57|11.37|11.44|11.24|75
1655665800000|2022-06-19 19:10:00|11.44|11.24|11.44|11.24|11.49|11.29|11.43|11.23|77
1655666100000|2022-06-19 19:15:00|11.45|11.25|11.45|11.25|11.47|11.27|11.42|11.22|77
1655666400000|2022-06-19 19:20:00|11.44|11.24|11.47|11.27|11.48|11.28|11.43|11.23|72
1655666700000|2022-06-19 19:25:00|11.48|11.28|11.47|11.27|11.49|11.29|11.45|11.25|52
1655667000000|2022-06-19 19:30:00|11.48|11.28|11.61|11.21|11.62|11.29|11.48|11.14|71
1655667300000|2022-06-19 19:35:00|11.62|11.22|11.51|11.11|11.64|11.24|11.51|11.11|94
1655667600000|2022-06-19 19:40:00|11.52|11.12|11.53|11.13|11.55|11.15|11.51|11.11|78
1655667900000|2022-06-19 19:45:00|11.52|11.12|11.54|11.14|11.56|11.16|11.49|11.09|77
1655668200000|2022-06-19 19:50:00|11.55|11.15|11.48|11.08|11.56|11.16|11.47|11.07|64
1655668500000|2022-06-19 19:55:00|11.49|11.09|11.49|11.09|11.54|11.14|11.47|11.07|93
1655668800000|2022-06-19 20:00:00|11.5|11.1|11.56|11.16|11.57|11.17|11.5|11.1|90
1655669100000|2022-06-19 20:05:00|11.57|11.17|11.58|11.18|11.58|11.18|11.54|11.14|66
1655669400000|2022-06-19 20:10:00|11.57|11.17|11.55|11.15|11.61|11.21|11.54|11.14|99
1655669700000|2022-06-19 20:15:00|11.54|11.14|11.54|11.14|11.58|11.18|11.53|11.13|95
1655670000000|2022-06-19 20:20:00|11.55|11.15|11.57|11.17|11.58|11.18|11.54|11.14|65
1655670300000|2022-06-19 20:25:00|11.58|11.18|11.69|11.29|11.69|11.29|11.54|11.14|126
1655670600000|2022-06-19 20:30:00|11.68|11.28|11.78|11.38|11.8|11.4|11.65|11.25|139
1655670900000|2022-06-19 20:35:00|11.77|11.37|11.72|11.32|11.79|11.39|11.71|11.31|114
1655671200000|2022-06-19 20:40:00|11.73|11.33|11.77|11.37|11.8|11.4|11.72|11.32|55
1655671500000|2022-06-19 20:45:00|11.78|11.38|11.78|11.38|11.84|11.44|11.76|11.36|115
1655671800000|2022-06-19 20:50:00|11.79|11.39|11.72|11.32|11.81|11.41|11.71|11.31|96
1655672100000|2022-06-19 20:55:00|11.73|11.33|11.75|11.35|11.76|11.36|11.71|11.31|95
1655672400000|2022-06-19 21:00:00|11.76|11.36|11.6|11.4|11.76|11.4|11.6|11.29|78
1655672700000|2022-06-19 21:05:00|11.59|11.39|11.6|11.4|11.64|11.44|11.57|11.37|70
1655673000000|2022-06-19 21:10:00|11.59|11.39|11.57|11.37|11.6|11.4|11.56|11.36|55
1655673300000|2022-06-19 21:15:00|11.58|11.38|11.56|11.36|11.58|11.38|11.55|11.35|67
1655673600000|2022-06-19 21:20:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|28
1655673900000|2022-06-19 21:25:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|20
1655674200000|2022-06-19 21:30:00|11.53|11.33|11.55|11.35|11.57|11.37|11.53|11.33|28
1655674500000|2022-06-19 21:35:00|11.54|11.34|11.54|11.34|11.56|11.36|11.54|11.34|17
1655674800000|2022-06-19 21:40:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|5
1655675100000|2022-06-19 21:45:00|11.54|11.34|11.58|11.38|11.58|11.38|11.53|11.33|35
1655675400000|2022-06-19 21:50:00|11.57|11.37|11.52|11.32|11.58|11.38|11.52|11.32|38
1655675700000|2022-06-19 21:55:00|11.51|11.31|11.53|11.33|11.54|11.34|11.51|11.31|11
1655676000000|2022-06-19 22:00:00|11.54|11.34|11.54|11.34|11.57|11.37|11.54|11.34|25
1655676300000|2022-06-19 22:05:00|11.53|11.33|11.47|11.27|11.53|11.33|11.46|11.26|22
1655676600000|2022-06-19 22:10:00|11.48|11.28|11.48|11.28|11.51|11.31|11.47|11.27|33
1655676900000|2022-06-19 22:15:00|11.49|11.29|11.56|11.36|11.57|11.37|11.48|11.28|44
1655677200000|2022-06-19 22:20:00|11.55|11.35|11.58|11.38|11.59|11.39|11.55|11.35|48
1655677500000|2022-06-19 22:25:00|11.57|11.37|11.54|11.34|11.59|11.39|11.53|11.33|58
1655677800000|2022-06-19 22:30:00|11.55|11.35|11.5|11.3|11.56|11.36|11.5|11.3|70
1655678100000|2022-06-19 22:35:00|11.49|11.29|11.5|11.3|11.51|11.31|11.48|11.28|54
1655678400000|2022-06-19 22:40:00|11.51|11.31|11.51|11.31|11.51|11.31|11.48|11.28|61
1655678700000|2022-06-19 22:45:00|11.5|11.3|11.47|11.27|11.52|11.32|11.47|11.27|60
1655679000000|2022-06-19 22:50:00|11.48|11.28|11.5|11.3|11.5|11.3|11.46|11.26|53
1655679300000|2022-06-19 22:55:00|11.49|11.29|11.5|11.3|11.52|11.32|11.48|11.28|60
1655679600000|2022-06-19 23:00:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|47
1655679900000|2022-06-19 23:05:00|11.5|11.3|11.45|11.25|11.5|11.3|11.45|11.25|70
1655680200000|2022-06-19 23:10:00|11.44|11.24|11.46|11.26|11.46|11.26|11.43|11.23|39
1655680500000|2022-06-19 23:15:00|11.45|11.25|11.47|11.27|11.48|11.28|11.43|11.23|55
1655680800000|2022-06-19 23:20:00|11.48|11.28|11.5|11.3|11.51|11.31|11.47|11.27|43
1655681100000|2022-06-19 23:25:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|18
1655681400000|2022-06-19 23:30:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|42
1655681700000|2022-06-19 23:35:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1655682000000|2022-06-19 23:40:00|11.49|11.29|11.46|11.26|11.51|11.31|11.45|11.25|40
1655682300000|2022-06-19 23:45:00|11.47|11.27|11.54|11.34|11.54|11.34|11.47|11.27|44
1655682600000|2022-06-19 23:50:00|11.53|11.33|11.55|11.35|11.56|11.36|11.53|11.33|43
1655682900000|2022-06-19 23:55:00|11.54|11.34|11.57|11.37|11.57|11.37|11.54|11.34|48
1655683200000|2022-06-20 00:00:00|11.58|11.38|11.6|11.4|11.65|11.45|11.55|11.35|79
1655683500000|2022-06-20 00:05:00|11.61|11.41|11.61|11.41|11.65|11.45|11.56|11.36|105
1655683800000|2022-06-20 00:10:00|11.6|11.4|11.57|11.37|11.64|11.44|11.55|11.35|112
1655684100000|2022-06-20 00:15:00|11.56|11.36|11.63|11.43|11.63|11.43|11.55|11.35|86
1655684400000|2022-06-20 00:20:00|11.62|11.42|11.54|11.34|11.63|11.43|11.54|11.34|81
1655684700000|2022-06-20 00:25:00|11.55|11.35|11.5|11.3|11.56|11.36|11.48|11.28|48
1655685000000|2022-06-20 00:30:00|11.49|11.29|11.5|11.3|11.52|11.32|11.44|11.24|102
1655685300000|2022-06-20 00:35:00|11.49|11.29|11.5|11.3|11.5|11.3|11.45|11.25|87
1655685600000|2022-06-20 00:40:00|11.49|11.29|11.45|11.25|11.5|11.3|11.45|11.25|69
1655685900000|2022-06-20 00:45:00|11.46|11.26|11.46|11.26|11.48|11.28|11.44|11.24|77
1655686200000|2022-06-20 00:50:00|11.45|11.25|11.42|11.22|11.46|11.26|11.4|11.2|60
1655686500000|2022-06-20 00:55:00|11.41|11.21|11.4|11.2|11.43|11.23|11.39|11.19|84
1655686800000|2022-06-20 01:00:00|11.41|11.21|11.4|11.2|11.43|11.23|11.4|11.2|76
1655687100000|2022-06-20 01:05:00|11.41|11.21|11.39|11.19|11.42|11.22|11.39|11.19|55
1655687400000|2022-06-20 01:10:00|11.38|11.18|11.33|11.13|11.38|11.18|11.31|11.11|104
1655687700000|2022-06-20 01:15:00|11.34|11.14|11.36|11.16|11.39|11.19|11.33|11.13|65
1655688000000|2022-06-20 01:20:00|11.37|11.17|11.36|11.16|11.39|11.19|11.34|11.14|80
1655688300000|2022-06-20 01:25:00|11.37|11.17|11.36|11.16|11.38|11.18|11.31|11.11|60
1655688600000|2022-06-20 01:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.33|11.13|30
1655688900000|2022-06-20 01:35:00|11.37|11.17|11.3|11.1|11.37|11.17|11.3|11.1|38
1655689200000|2022-06-20 01:40:00|11.31|11.11|11.27|11.07|11.31|11.11|11.26|11.06|57
1655689500000|2022-06-20 01:45:00|11.28|11.08|11.25|11.05|11.28|11.08|11.25|11.05|48
1655689800000|2022-06-20 01:50:00|11.24|11.04|11.27|11.07|11.27|11.07|11.21|11.01|62
1655690100000|2022-06-20 01:55:00|11.26|11.06|11.25|11.05|11.28|11.08|11.24|11.04|47
1655690400000|2022-06-20 02:00:00|11.26|11.06|11.31|11.11|11.32|11.12|11.25|11.05|40
1655690700000|2022-06-20 02:05:00|11.32|11.12|11.35|11.15|11.38|11.18|11.31|11.11|74
1655691000000|2022-06-20 02:10:00|11.34|11.14|11.32|11.12|11.35|11.15|11.31|11.11|67
1655691300000|2022-06-20 02:15:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|80
1655691600000|2022-06-20 02:20:00|11.33|11.13|11.27|11.07|11.33|11.13|11.27|11.07|53
1655691900000|2022-06-20 02:25:00|11.26|11.06|11.16|10.96|11.29|11.09|11.15|10.95|71
1655692200000|2022-06-20 02:30:00|11.17|10.97|11.18|10.98|11.19|10.99|11.14|10.94|58
1655692500000|2022-06-20 02:35:00|11.17|10.97|11.2|11|11.2|11|11.16|10.96|72
1655692800000|2022-06-20 02:40:00|11.21|11.01|11.26|11.06|11.27|11.07|11.18|10.98|62
1655693100000|2022-06-20 02:45:00|11.27|11.07|11.27|11.07|11.28|11.08|11.24|11.04|61
1655693400000|2022-06-20 02:50:00|11.26|11.06|11.28|11.08|11.29|11.09|11.25|11.05|47
1655693700000|2022-06-20 02:55:00|11.27|11.07|11.3|11.1|11.31|11.11|11.27|11.07|44
1655694000000|2022-06-20 03:00:00|11.29|11.09|11.27|11.07|11.3|11.1|11.26|11.06|47
1655694300000|2022-06-20 03:05:00|11.26|11.06|11.31|11.11|11.33|11.13|11.26|11.06|66
1655694600000|2022-06-20 03:10:00|11.3|11.1|11.29|11.09|11.31|11.11|11.28|11.08|46
1655694900000|2022-06-20 03:15:00|11.28|11.08|11.28|11.08|11.3|11.1|11.26|11.06|73
1655695200000|2022-06-20 03:20:00|11.27|11.07|11.29|11.09|11.3|11.1|11.27|11.07|15
1655695500000|2022-06-20 03:25:00|11.28|11.08|11.3|11.1|11.33|11.13|11.28|11.08|69
1655695800000|2022-06-20 03:30:00|11.31|11.11|11.29|11.09|11.31|11.11|11.27|11.07|61
1655696100000|2022-06-20 03:35:00|11.28|11.08|11.3|11.1|11.3|11.1|11.28|11.08|47
1655696400000|2022-06-20 03:40:00|11.31|11.11|11.34|11.14|11.35|11.15|11.3|11.1|62
1655696700000|2022-06-20 03:45:00|11.35|11.15|11.29|11.09|11.35|11.15|11.29|11.09|91
1655697000000|2022-06-20 03:50:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|17
1655697300000|2022-06-20 03:55:00|11.31|11.11|11.29|11.09|11.31|11.11|11.28|11.08|27
1655697600000|2022-06-20 04:00:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|28
1655697900000|2022-06-20 04:05:00|11.3|11.1|11.31|11.11|11.33|11.13|11.29|11.09|54
1655698200000|2022-06-20 04:10:00|11.3|11.1|11.32|11.12|11.33|11.13|11.3|11.1|27
1655698500000|2022-06-20 04:15:00|11.31|11.11|11.32|11.12|11.34|11.14|11.31|11.11|44
1655698800000|2022-06-20 04:20:00|11.33|11.13|11.34|11.14|11.36|11.16|11.32|11.12|52
1655699100000|2022-06-20 04:25:00|11.35|11.15|11.38|11.18|11.38|11.18|11.35|11.15|44
1655699400000|2022-06-20 04:30:00|11.37|11.17|11.35|11.15|11.38|11.18|11.33|11.13|49
1655699700000|2022-06-20 04:35:00|11.36|11.16|11.33|11.13|11.36|11.16|11.32|11.12|48
1655700000000|2022-06-20 04:40:00|11.32|11.12|11.31|11.11|11.34|11.14|11.3|11.1|24
1655700300000|2022-06-20 04:45:00|11.32|11.12|11.27|11.07|11.32|11.12|11.27|11.07|30
1655700600000|2022-06-20 04:50:00|11.28|11.08|11.26|11.06|11.29|11.09|11.25|11.05|29
1655700900000|2022-06-20 04:55:00|11.25|11.05|11.2|11|11.25|11.05|11.19|10.99|80
1655701200000|2022-06-20 05:00:00|11.21|11.01|11.2|11|11.21|11.01|11.18|10.98|40
1655701500000|2022-06-20 05:05:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|32
1655701800000|2022-06-20 05:10:00|11.21|11.01|11.2|11|11.21|11.01|11.18|10.98|56
1655702100000|2022-06-20 05:15:00|11.19|10.99|11.15|10.95|11.21|11.01|11.14|10.94|57
1655702400000|2022-06-20 05:20:00|11.16|10.96|11.15|10.95|11.17|10.97|11.15|10.95|50
1655702700000|2022-06-20 05:25:00|11.16|10.96|11.12|10.92|11.16|10.96|11.1|10.9|72
1655703000000|2022-06-20 05:30:00|11.13|10.93|11.14|10.94|11.15|10.95|11.09|10.89|60
1655703300000|2022-06-20 05:35:00|11.13|10.93|11.16|10.96|11.16|10.96|11.13|10.93|38
1655703600000|2022-06-20 05:40:00|11.17|10.97|11.19|10.99|11.19|10.99|11.16|10.96|37
1655703900000|2022-06-20 05:45:00|11.18|10.98|11.2|11|11.2|11|11.17|10.97|29
1655704200000|2022-06-20 05:50:00|11.21|11.01|11.28|11.08|11.28|11.08|11.21|11.01|66
1655704500000|2022-06-20 05:55:00|11.27|11.07|11.3|11.1|11.3|11.1|11.26|11.06|58
1655704800000|2022-06-20 06:00:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|26
1655705100000|2022-06-20 06:05:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|23
1655705400000|2022-06-20 06:10:00|11.3|11.1|11.34|11.14|11.34|11.14|11.3|11.1|59
1655705700000|2022-06-20 06:15:00|11.35|11.15|11.28|11.08|11.36|11.16|11.27|11.07|58
1655706000000|2022-06-20 06:20:00|11.27|11.07|11.24|11.04|11.29|11.09|11.24|11.04|44
1655706300000|2022-06-20 06:25:00|11.25|11.05|11.21|11.01|11.25|11.05|11.21|11.01|51
1655706600000|2022-06-20 06:30:00|11.22|11.02|11.23|11.03|11.23|11.03|11.2|11|34
1655706900000|2022-06-20 06:35:00|11.22|11.02|11.22|11.02|11.24|11.04|11.21|11.01|69
1655707200000|2022-06-20 06:40:00|11.23|11.03|11.27|11.07|11.27|11.07|11.23|11.03|37
1655707500000|2022-06-20 06:45:00|11.28|11.08|11.3|11.1|11.31|11.11|11.28|11.08|57
1655707800000|2022-06-20 06:50:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|26
1655708100000|2022-06-20 06:55:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|33
1655708400000|2022-06-20 07:00:00|11.32|11.12|11.32|11.12|11.34|11.14|11.31|11.11|47
1655708700000|2022-06-20 07:05:00|11.31|11.11|11.28|11.08|11.31|11.11|11.27|11.07|42
1655709000000|2022-06-20 07:10:00|11.29|11.09|11.27|11.07|11.29|11.09|11.26|11.06|55
1655709300000|2022-06-20 07:15:00|11.26|11.06|11.25|11.05|11.27|11.07|11.22|11.02|46
1655709600000|2022-06-20 07:20:00|11.26|11.06|11.23|11.03|11.26|11.06|11.2|11|44
1655709900000|2022-06-20 07:25:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|46
1655710200000|2022-06-20 07:30:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|48
1655710500000|2022-06-20 07:35:00|11.22|11.02|11.2|11|11.22|11.02|11.17|10.97|57
1655710800000|2022-06-20 07:40:00|11.21|11.01|11.19|10.99|11.21|11.01|11.18|10.98|39
1655711100000|2022-06-20 07:45:00|11.18|10.98|11.22|11.02|11.22|11.02|11.18|10.98|41
1655711400000|2022-06-20 07:50:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|28
1655711700000|2022-06-20 07:55:00|11.21|11.01|11.27|11.07|11.27|11.07|11.21|11.01|43
1655712000000|2022-06-20 08:00:00|11.26|11.06|11.23|11.03|11.29|11.09|11.22|11.02|104
1655712300000|2022-06-20 08:05:00|11.22|11.02|11.25|11.05|11.27|11.07|11.21|11.01|50
1655712600000|2022-06-20 08:10:00|11.24|11.04|11.37|11.17|11.41|11.21|11.24|11.04|120
1655712900000|2022-06-20 08:15:00|11.36|11.16|11.43|11.23|11.45|11.25|11.36|11.16|112
1655713200000|2022-06-20 08:20:00|11.44|11.24|11.43|11.23|11.45|11.25|11.42|11.22|60
1655713500000|2022-06-20 08:25:00|11.44|11.24|11.47|11.27|11.48|11.28|11.43|11.23|58
1655713800000|2022-06-20 08:30:00|11.48|11.28|11.48|11.28|11.51|11.31|11.45|11.25|95
1655714100000|2022-06-20 08:35:00|11.47|11.27|11.47|11.27|11.51|11.31|11.47|11.27|57
1655714400000|2022-06-20 08:40:00|11.46|11.26|11.5|11.3|11.51|11.31|11.46|11.26|67
1655714700000|2022-06-20 08:45:00|11.49|11.29|11.47|11.27|11.52|11.32|11.46|11.26|127
1655715000000|2022-06-20 08:50:00|11.46|11.26|11.46|11.26|11.48|11.28|11.46|11.26|45
1655715300000|2022-06-20 08:55:00|11.47|11.27|11.53|11.33|11.54|11.34|11.47|11.27|72
1655715600000|2022-06-20 09:00:00|11.52|11.32|11.54|11.34|11.54|11.34|11.51|11.31|49
1655715900000|2022-06-20 09:05:00|11.53|11.33|11.56|11.36|11.57|11.37|11.52|11.32|50
1655716200000|2022-06-20 09:10:00|11.57|11.37|11.59|11.39|11.63|11.43|11.56|11.36|51
1655716500000|2022-06-20 09:15:00|11.6|11.4|11.58|11.38|11.6|11.4|11.56|11.36|67
1655716800000|2022-06-20 09:20:00|11.57|11.37|11.51|11.31|11.58|11.38|11.51|11.31|58
1655717100000|2022-06-20 09:25:00|11.5|11.3|11.51|11.31|11.53|11.33|11.49|11.29|76
1655717400000|2022-06-20 09:30:00|11.52|11.32|11.53|11.33|11.58|11.38|11.51|11.31|98
1655717700000|2022-06-20 09:35:00|11.52|11.32|11.56|11.36|11.56|11.36|11.49|11.29|101
1655718000000|2022-06-20 09:40:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|44
1655718300000|2022-06-20 09:45:00|11.53|11.33|11.54|11.34|11.55|11.35|11.51|11.31|70
1655718600000|2022-06-20 09:50:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|73
1655718900000|2022-06-20 09:55:00|11.54|11.34|11.57|11.37|11.58|11.38|11.52|11.32|59
1655719200000|2022-06-20 10:00:00|11.56|11.36|11.58|11.38|11.59|11.39|11.54|11.34|53
1655719500000|2022-06-20 10:05:00|11.57|11.37|11.56|11.36|11.6|11.4|11.56|11.36|70
1655719800000|2022-06-20 10:10:00|11.57|11.37|11.52|11.32|11.61|11.41|11.52|11.32|36
1655720100000|2022-06-20 10:15:00|11.53|11.33|11.53|11.33|11.55|11.35|11.52|11.32|54
1655720400000|2022-06-20 10:20:00|11.54|11.34|11.54|11.34|11.55|11.35|11.51|11.31|55
1655720700000|2022-06-20 10:25:00|11.53|11.33|11.55|11.35|11.57|11.37|11.53|11.33|37
1655721000000|2022-06-20 10:30:00|11.56|11.36|11.56|11.36|11.57|11.37|11.53|11.33|51
1655721300000|2022-06-20 10:35:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|37
1655721600000|2022-06-20 10:40:00|11.58|11.38|11.64|11.44|11.66|11.46|11.57|11.37|117
1655721900000|2022-06-20 10:45:00|11.65|11.45|11.64|11.44|11.68|11.48|11.62|11.42|77
1655722200000|2022-06-20 10:50:00|11.65|11.45|11.77|11.57|11.78|11.58|11.65|11.45|77
1655722500000|2022-06-20 10:55:00|11.76|11.56|11.79|11.59|11.81|11.61|11.76|11.56|68
1655722800000|2022-06-20 11:00:00|11.8|11.6|11.77|11.57|11.81|11.61|11.76|11.56|62
1655723100000|2022-06-20 11:05:00|11.76|11.56|11.75|11.55|11.78|11.58|11.74|11.54|48
1655723400000|2022-06-20 11:10:00|11.76|11.56|11.73|11.53|11.77|11.57|11.7|11.5|44
1655723700000|2022-06-20 11:15:00|11.74|11.54|11.69|11.49|11.74|11.54|11.69|11.49|56
1655724000000|2022-06-20 11:20:00|11.68|11.48|11.71|11.51|11.72|11.52|11.66|11.46|56
1655724300000|2022-06-20 11:25:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|64
1655724600000|2022-06-20 11:30:00|11.72|11.52|11.7|11.5|11.73|11.53|11.67|11.47|45
1655724900000|2022-06-20 11:35:00|11.69|11.49|11.73|11.53|11.74|11.54|11.69|11.49|61
1655725200000|2022-06-20 11:40:00|11.74|11.54|11.74|11.54|11.76|11.56|11.73|11.53|47
1655725500000|2022-06-20 11:45:00|11.75|11.55|11.79|11.59|11.8|11.6|11.7|11.5|83
1655725800000|2022-06-20 11:50:00|11.8|11.6|11.78|11.58|11.81|11.61|11.76|11.56|71
1655726100000|2022-06-20 11:55:00|11.79|11.59|11.77|11.57|11.8|11.6|11.76|11.56|59
1655726400000|2022-06-20 12:00:00|11.78|11.58|11.8|11.6|11.83|11.63|11.67|11.47|120
1655726700000|2022-06-20 12:05:00|11.81|11.61|11.83|11.63|11.86|11.66|11.77|11.57|77
1655727000000|2022-06-20 12:10:00|11.82|11.62|11.82|11.62|11.84|11.64|11.8|11.6|90
1655727300000|2022-06-20 12:15:00|11.84|11.64|11.85|11.65|11.89|11.69|11.8|11.6|92
1655727600000|2022-06-20 12:20:00|11.86|11.66|11.87|11.67|11.88|11.68|11.85|11.65|46
1655727900000|2022-06-20 12:25:00|11.88|11.68|11.67|11.47|11.88|11.68|11.65|11.45|103
1655728200000|2022-06-20 12:30:00|11.66|11.46|11.61|11.41|11.69|11.49|11.6|11.4|77
1655728500000|2022-06-20 12:35:00|11.62|11.42|11.6|11.4|11.64|11.44|11.59|11.39|115
1655728800000|2022-06-20 12:40:00|11.59|11.39|11.6|11.4|11.64|11.44|11.59|11.39|85
1655729100000|2022-06-20 12:45:00|11.59|11.39|11.63|11.43|11.64|11.44|11.59|11.39|73
1655729400000|2022-06-20 12:50:00|11.64|11.44|11.63|11.43|11.64|11.44|11.61|11.41|68
1655729700000|2022-06-20 12:55:00|11.62|11.42|11.65|11.45|11.66|11.46|11.62|11.42|32
1655730000000|2022-06-20 13:00:00|11.64|11.44|11.64|11.44|11.65|11.45|11.6|11.4|63
1655730300000|2022-06-20 13:05:00|11.65|11.45|11.68|11.48|11.68|11.48|11.62|11.42|62
1655730600000|2022-06-20 13:10:00|11.69|11.49|11.7|11.5|11.71|11.51|11.67|11.47|44
1655730900000|2022-06-20 13:15:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|45
1655731200000|2022-06-20 13:20:00|11.72|11.52|11.69|11.49|11.73|11.53|11.68|11.48|36
1655731500000|2022-06-20 13:25:00|11.7|11.5|11.72|11.52|11.75|11.55|11.7|11.5|65
1655731800000|2022-06-20 13:30:00|11.73|11.53|11.71|11.51|11.76|11.56|11.71|11.51|57
1655732100000|2022-06-20 13:35:00|11.7|11.5|11.66|11.46|11.71|11.51|11.64|11.44|65
1655732400000|2022-06-20 13:40:00|11.65|11.45|11.65|11.45|11.68|11.48|11.64|11.44|49
1655732700000|2022-06-20 13:45:00|11.64|11.44|11.51|11.31|11.65|11.45|11.5|11.3|86
1655733000000|2022-06-20 13:50:00|11.52|11.32|11.53|11.33|11.56|11.36|11.5|11.3|72
1655733300000|2022-06-20 13:55:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|81
1655733600000|2022-06-20 14:00:00|11.55|11.35|11.58|11.38|11.61|11.41|11.53|11.33|104
1655733900000|2022-06-20 14:05:00|11.57|11.37|11.57|11.37|11.6|11.4|11.56|11.36|41
1655734200000|2022-06-20 14:10:00|11.56|11.36|11.56|11.36|11.6|11.4|11.55|11.35|57
1655734500000|2022-06-20 14:15:00|11.55|11.35|11.6|11.4|11.62|11.42|11.55|11.35|86
1655734800000|2022-06-20 14:20:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|23
1655735100000|2022-06-20 14:25:00|11.64|11.44|11.64|11.44|11.67|11.47|11.63|11.43|63
1655735400000|2022-06-20 14:30:00|11.65|11.45|11.71|11.51|11.72|11.52|11.63|11.43|97
1655735700000|2022-06-20 14:35:00|11.7|11.5|11.7|11.5|11.73|11.53|11.69|11.49|57
1655736000000|2022-06-20 14:40:00|11.69|11.49|11.75|11.55|11.76|11.56|11.69|11.49|79
1655736300000|2022-06-20 14:45:00|11.74|11.54|11.77|11.57|11.8|11.6|11.73|11.53|71
1655736600000|2022-06-20 14:50:00|11.78|11.58|11.77|11.57|11.8|11.6|11.73|11.53|90
1655736900000|2022-06-20 14:55:00|11.78|11.58|11.78|11.58|11.81|11.61|11.78|11.58|75
1655737200000|2022-06-20 15:00:00|11.79|11.59|11.81|11.61|11.82|11.62|11.74|11.54|85
1655737500000|2022-06-20 15:05:00|11.82|11.62|11.73|11.53|11.83|11.63|11.71|11.51|108
1655737800000|2022-06-20 15:10:00|11.74|11.54|11.68|11.48|11.74|11.54|11.66|11.46|61
1655738100000|2022-06-20 15:15:00|11.69|11.49|11.67|11.47|11.7|11.5|11.64|11.44|99
1655738400000|2022-06-20 15:20:00|11.66|11.46|11.61|11.41|11.67|11.47|11.6|11.4|64
1655738700000|2022-06-20 15:25:00|11.6|11.4|11.61|11.41|11.64|11.44|11.59|11.39|58
1655739000000|2022-06-20 15:30:00|11.6|11.4|11.6|11.4|11.61|11.41|11.57|11.37|48
1655739300000|2022-06-20 15:35:00|11.61|11.41|11.63|11.43|11.63|11.43|11.6|11.4|23
1655739600000|2022-06-20 15:40:00|11.62|11.42|11.64|11.44|11.65|11.45|11.62|11.42|65
1655739900000|2022-06-20 15:45:00|11.63|11.43|11.67|11.47|11.68|11.48|11.63|11.43|75
1655740200000|2022-06-20 15:50:00|11.68|11.48|11.69|11.49|11.7|11.5|11.67|11.47|40
1655740500000|2022-06-20 15:55:00|11.7|11.5|11.72|11.52|11.72|11.52|11.69|11.49|89
1655740800000|2022-06-20 16:00:00|11.71|11.51|11.63|11.43|11.73|11.53|11.6|11.4|73
1655741100000|2022-06-20 16:05:00|11.64|11.44|11.62|11.42|11.66|11.46|11.57|11.37|51
1655741400000|2022-06-20 16:10:00|11.61|11.41|11.58|11.38|11.63|11.43|11.56|11.36|72
1655741700000|2022-06-20 16:15:00|11.59|11.39|11.51|11.31|11.6|11.4|11.51|11.31|77
1655742000000|2022-06-20 16:20:00|11.52|11.32|11.53|11.33|11.54|11.34|11.51|11.31|80
1655742300000|2022-06-20 16:25:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|64
1655742600000|2022-06-20 16:30:00|11.54|11.34|11.58|11.38|11.58|11.38|11.53|11.33|69
1655742900000|2022-06-20 16:35:00|11.57|11.37|11.59|11.39|11.6|11.4|11.56|11.36|57
1655743200000|2022-06-20 16:40:00|11.6|11.4|11.52|11.32|11.6|11.4|11.52|11.32|79
1655743500000|2022-06-20 16:45:00|11.53|11.33|11.54|11.34|11.59|11.39|11.52|11.32|66
1655743800000|2022-06-20 16:50:00|11.55|11.35|11.51|11.31|11.57|11.37|11.49|11.29|47
1655744100000|2022-06-20 16:55:00|11.5|11.3|11.53|11.33|11.55|11.35|11.49|11.29|124
1655744400000|2022-06-20 17:00:00|11.54|11.34|11.59|11.39|11.61|11.41|11.53|11.33|70
1655744700000|2022-06-20 17:05:00|11.58|11.38|11.56|11.36|11.59|11.39|11.49|11.29|103
1655745000000|2022-06-20 17:10:00|11.57|11.37|11.57|11.37|11.61|11.41|11.56|11.36|55
1655745300000|2022-06-20 17:15:00|11.58|11.38|11.6|11.4|11.61|11.41|11.57|11.37|65
1655745600000|2022-06-20 17:20:00|11.59|11.39|11.61|11.41|11.64|11.44|11.59|11.39|85
1655745900000|2022-06-20 17:25:00|11.62|11.42|11.6|11.4|11.64|11.44|11.6|11.4|45
1655746200000|2022-06-20 17:30:00|11.59|11.39|11.61|11.41|11.61|11.41|11.58|11.38|33
1655746500000|2022-06-20 17:35:00|11.62|11.42|11.62|11.42|11.62|11.42|11.58|11.38|33
1655746800000|2022-06-20 17:40:00|11.61|11.41|11.6|11.4|11.63|11.43|11.56|11.36|54
1655747100000|2022-06-20 17:45:00|11.59|11.39|11.62|11.42|11.64|11.44|11.59|11.39|46
1655747400000|2022-06-20 17:50:00|11.63|11.43|11.53|11.33|11.63|11.43|11.51|11.31|93
1655747700000|2022-06-20 17:55:00|11.54|11.34|11.43|11.23|11.54|11.34|11.42|11.22|84
1655748000000|2022-06-20 18:00:00|11.42|11.22|11.42|11.22|11.45|11.25|11.4|11.2|79
1655748300000|2022-06-20 18:05:00|11.43|11.23|11.39|11.19|11.43|11.23|11.39|11.19|59
1655748600000|2022-06-20 18:10:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|82
1655748900000|2022-06-20 18:15:00|11.42|11.22|11.42|11.22|11.44|11.24|11.39|11.19|75
1655749200000|2022-06-20 18:20:00|11.43|11.23|11.44|11.24|11.47|11.27|11.43|11.23|62
1655749500000|2022-06-20 18:25:00|11.45|11.25|11.45|11.25|11.48|11.28|11.44|11.24|55
1655749800000|2022-06-20 18:30:00|11.44|11.24|11.41|11.21|11.46|11.26|11.41|11.21|68
1655750100000|2022-06-20 18:35:00|11.42|11.22|11.46|11.26|11.47|11.27|11.41|11.21|53
1655750400000|2022-06-20 18:40:00|11.47|11.27|11.42|11.22|11.47|11.27|11.42|11.22|42
1655750700000|2022-06-20 18:45:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|47
1655751000000|2022-06-20 18:50:00|11.42|11.22|11.43|11.23|11.44|11.24|11.4|11.2|36
1655751300000|2022-06-20 18:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.42|11.22|41
1655751600000|2022-06-20 19:00:00|11.45|11.25|11.4|11.2|11.45|11.25|11.4|11.2|38
1655751900000|2022-06-20 19:05:00|11.41|11.21|11.37|11.17|11.41|11.21|11.36|11.16|53
1655752200000|2022-06-20 19:10:00|11.38|11.18|11.43|11.23|11.43|11.23|11.36|11.16|56
1655752500000|2022-06-20 19:15:00|11.42|11.22|11.41|11.21|11.44|11.24|11.4|11.2|34
1655752800000|2022-06-20 19:20:00|11.42|11.22|11.44|11.24|11.46|11.26|11.42|11.22|39
1655753100000|2022-06-20 19:25:00|11.43|11.23|11.42|11.22|11.47|11.27|11.41|11.21|58
1655753400000|2022-06-20 19:30:00|11.43|11.23|11.4|11.2|11.43|11.23|11.39|11.19|36
1655753700000|2022-06-20 19:35:00|11.39|11.19|11.44|11.24|11.44|11.24|11.38|11.18|56
1655754000000|2022-06-20 19:40:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|15
1655754300000|2022-06-20 19:45:00|11.46|11.26|11.48|11.28|11.52|11.32|11.46|11.26|35
1655754600000|2022-06-20 19:50:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|23
1655754900000|2022-06-20 19:55:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|25
1655755200000|2022-06-20 20:00:00|11.47|11.27|11.38|11.18|11.5|11.3|11.35|11.15|95
1655755500000|2022-06-20 20:05:00|11.37|11.17|11.38|11.18|11.41|11.21|11.36|11.16|71
1655755800000|2022-06-20 20:10:00|11.39|11.19|11.43|11.23|11.43|11.23|11.38|11.18|29
1655756100000|2022-06-20 20:15:00|11.42|11.22|11.49|11.29|11.54|11.34|11.42|11.22|78
1655756400000|2022-06-20 20:20:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|58
1655756700000|2022-06-20 20:25:00|11.48|11.28|11.48|11.28|11.48|11.28|11.44|11.24|79
1655757000000|2022-06-20 20:30:00|11.47|11.27|11.51|11.31|11.51|11.31|11.47|11.27|43
1655757300000|2022-06-20 20:35:00|11.5|11.3|11.53|11.33|11.56|11.36|11.5|11.3|40
1655757600000|2022-06-20 20:40:00|11.52|11.32|11.56|11.36|11.57|11.37|11.52|11.32|47
1655757900000|2022-06-20 20:45:00|11.54|11.34|11.5|11.3|11.55|11.35|11.49|11.29|57
1655758200000|2022-06-20 20:50:00|11.51|11.31|11.54|11.34|11.56|11.36|11.48|11.28|74
1655758500000|2022-06-20 20:55:00|11.55|11.35|11.54|11.34|11.57|11.37|11.53|11.33|60
1655758800000|2022-06-20 21:00:00|11.53|11.33|11.57|11.37|11.57|11.37|11.53|11.33|95
1655759100000|2022-06-20 21:05:00|11.56|11.36|11.47|11.27|11.56|11.36|11.47|11.27|52
1655759400000|2022-06-20 21:10:00|11.48|11.28|11.45|11.25|11.48|11.28|11.43|11.23|56
1655759700000|2022-06-20 21:15:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|21
1655760000000|2022-06-20 21:20:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|12
1655760300000|2022-06-20 21:25:00|11.47|11.27|11.43|11.23|11.48|11.28|11.43|11.23|33
1655760600000|2022-06-20 21:30:00|11.42|11.22|11.39|11.19|11.42|11.22|11.39|11.19|8
1655760900000|2022-06-20 21:35:00|11.38|11.18|11.35|11.15|11.38|11.18|11.34|11.14|22
1655761200000|2022-06-20 21:40:00|11.36|11.16|11.36|11.16|11.36|11.16|11.33|11.13|30
1655761500000|2022-06-20 21:45:00|11.35|11.15|11.3|11.1|11.35|11.15|11.3|11.1|14
1655761800000|2022-06-20 21:50:00|11.31|11.11|11.31|11.11|11.31|11.11|11.29|11.09|15
1655762100000|2022-06-20 21:55:00|11.32|11.12|11.32|11.12|11.34|11.14|11.32|11.12|9
1655762400000|2022-06-20 22:00:00|11.33|11.13|11.28|11.08|11.33|11.13|11.27|11.07|24
1655762700000|2022-06-20 22:05:00|11.27|11.07|11.25|11.05|11.27|11.07|11.25|11.05|23
1655763000000|2022-06-20 22:10:00|11.26|11.06|11.24|11.04|11.27|11.07|11.24|11.04|17
1655763300000|2022-06-20 22:15:00|11.25|11.05|11.24|11.04|11.27|11.07|11.22|11.02|16
1655763600000|2022-06-20 22:20:00|11.25|11.05|11.24|11.04|11.27|11.07|11.23|11.03|18
1655763900000|2022-06-20 22:25:00|11.25|11.05|11.28|11.08|11.29|11.09|11.25|11.05|50
1655764200000|2022-06-20 22:30:00|11.27|11.07|11.26|11.06|11.31|11.11|11.25|11.05|52
1655764500000|2022-06-20 22:35:00|11.27|11.07|11.27|11.07|11.29|11.09|11.24|11.04|55
1655764800000|2022-06-20 22:40:00|11.26|11.06|11.3|11.1|11.31|11.11|11.25|11.05|55
1655765100000|2022-06-20 22:45:00|11.31|11.11|11.33|11.13|11.34|11.14|11.29|11.09|61
1655765400000|2022-06-20 22:50:00|11.34|11.14|11.33|11.13|11.36|11.16|11.32|11.12|32
1655765700000|2022-06-20 22:55:00|11.32|11.12|11.33|11.13|11.37|11.17|11.32|11.12|48
1655766000000|2022-06-20 23:00:00|11.34|11.14|11.36|11.16|11.37|11.17|11.33|11.13|41
1655766300000|2022-06-20 23:05:00|11.37|11.17|11.35|11.15|11.37|11.17|11.34|11.14|45
1655766600000|2022-06-20 23:10:00|11.34|11.14|11.34|11.14|11.35|11.15|11.29|11.09|43
1655766900000|2022-06-20 23:15:00|11.33|11.13|11.33|11.13|11.34|11.14|11.31|11.11|45
1655767200000|2022-06-20 23:20:00|11.32|11.12|11.34|11.14|11.36|11.16|11.32|11.12|57
1655767500000|2022-06-20 23:25:00|11.35|11.15|11.34|11.14|11.35|11.15|11.28|11.08|40
1655767800000|2022-06-20 23:30:00|11.35|11.15|11.39|11.19|11.4|11.2|11.31|11.11|65
1655768100000|2022-06-20 23:35:00|11.4|11.2|11.46|11.26|11.47|11.27|11.39|11.19|57
1655768400000|2022-06-20 23:40:00|11.47|11.27|11.48|11.28|11.49|11.29|11.44|11.24|90
1655768700000|2022-06-20 23:45:00|11.49|11.29|11.45|11.25|11.5|11.3|11.43|11.23|69
1655769000000|2022-06-20 23:50:00|11.44|11.24|11.43|11.23|11.45|11.25|11.41|11.21|42
1655769300000|2022-06-20 23:55:00|11.42|11.22|11.39|11.19|11.43|11.23|11.39|11.19|62
1655769600000|2022-06-21 00:00:00|11.38|11.18|11.37|11.17|11.4|11.2|11.33|11.13|64
1655769900000|2022-06-21 00:05:00|11.38|11.18|11.42|11.22|11.43|11.23|11.37|11.17|59
1655770200000|2022-06-21 00:10:00|11.43|11.23|11.4|11.2|11.44|11.24|11.38|11.18|74
1655770500000|2022-06-21 00:15:00|11.41|11.21|11.36|11.16|11.44|11.24|11.34|11.14|92
1655770800000|2022-06-21 00:20:00|11.35|11.15|11.34|11.14|11.36|11.16|11.31|11.11|52
1655771100000|2022-06-21 00:25:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|48
1655771400000|2022-06-21 00:30:00|11.33|11.13|11.27|11.07|11.33|11.13|11.24|11.04|77
1655771700000|2022-06-21 00:35:00|11.28|11.08|11.28|11.08|11.29|11.09|11.25|11.05|49
1655772000000|2022-06-21 00:40:00|11.27|11.07|11.27|11.07|11.3|11.1|11.26|11.06|63
1655772300000|2022-06-21 00:45:00|11.28|11.08|11.33|11.13|11.34|11.14|11.27|11.07|82
1655772600000|2022-06-21 00:50:00|11.34|11.14|11.35|11.15|11.37|11.17|11.33|11.13|84
1655772900000|2022-06-21 00:55:00|11.34|11.14|11.38|11.18|11.39|11.19|11.34|11.14|57
1655773200000|2022-06-21 01:00:00|11.39|11.19|11.39|11.19|11.42|11.22|11.37|11.17|57
1655773500000|2022-06-21 01:05:00|11.4|11.2|11.41|11.21|11.42|11.22|11.38|11.18|44
1655773800000|2022-06-21 01:10:00|11.42|11.22|11.47|11.27|11.49|11.29|11.4|11.2|76
1655774100000|2022-06-21 01:15:00|11.46|11.26|11.46|11.26|11.49|11.29|11.44|11.24|79
1655774400000|2022-06-21 01:20:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|41
1655774700000|2022-06-21 01:25:00|11.46|11.26|11.42|11.22|11.47|11.27|11.41|11.21|37
1655775000000|2022-06-21 01:30:00|11.41|11.21|11.44|11.24|11.45|11.25|11.41|11.21|62
1655775300000|2022-06-21 01:35:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|68
1655775600000|2022-06-21 01:40:00|11.43|11.23|11.39|11.19|11.44|11.24|11.39|11.19|41
1655775900000|2022-06-21 01:45:00|11.4|11.2|11.45|11.25|11.45|11.25|11.39|11.19|50
1655776200000|2022-06-21 01:50:00|11.46|11.26|11.46|11.26|11.48|11.28|11.44|11.24|41
1655776500000|2022-06-21 01:55:00|11.47|11.27|11.49|11.29|11.51|11.31|11.46|11.26|47
1655776800000|2022-06-21 02:00:00|11.5|11.3|11.48|11.28|11.51|11.31|11.48|11.28|55
1655777100000|2022-06-21 02:05:00|11.47|11.27|11.4|11.2|11.47|11.27|11.38|11.18|62
1655777400000|2022-06-21 02:10:00|11.39|11.19|11.39|11.19|11.41|11.21|11.38|11.18|55
1655777700000|2022-06-21 02:15:00|11.4|11.2|11.4|11.2|11.41|11.21|11.36|11.16|39
1655778000000|2022-06-21 02:20:00|11.39|11.19|11.38|11.18|11.4|11.2|11.32|11.12|50
1655778300000|2022-06-21 02:25:00|11.37|11.17|11.37|11.17|11.4|11.2|11.36|11.16|51
1655778600000|2022-06-21 02:30:00|11.36|11.16|11.37|11.17|11.41|11.21|11.32|11.12|90
1655778900000|2022-06-21 02:35:00|11.36|11.16|11.33|11.13|11.37|11.17|11.32|11.12|72
1655779200000|2022-06-21 02:40:00|11.32|11.12|11.35|11.15|11.35|11.15|11.3|11.1|48
1655779500000|2022-06-21 02:45:00|11.34|11.14|11.35|11.15|11.37|11.17|11.34|11.14|54
1655779800000|2022-06-21 02:50:00|11.36|11.16|11.39|11.19|11.4|11.2|11.35|11.15|38
1655780100000|2022-06-21 02:55:00|11.38|11.18|11.4|11.2|11.41|11.21|11.38|11.18|55
1655780400000|2022-06-21 03:00:00|11.39|11.19|11.45|11.25|11.45|11.25|11.38|11.18|81
1655780700000|2022-06-21 03:05:00|11.44|11.24|11.43|11.23|11.45|11.25|11.37|11.17|78
1655781000000|2022-06-21 03:10:00|11.42|11.22|11.48|11.28|11.48|11.28|11.41|11.21|69
1655781300000|2022-06-21 03:15:00|11.47|11.27|11.47|11.27|11.49|11.29|11.46|11.26|57
1655781600000|2022-06-21 03:20:00|11.46|11.26|11.46|11.26|11.48|11.28|11.43|11.23|60
1655781900000|2022-06-21 03:25:00|11.45|11.25|11.41|11.21|11.47|11.27|11.39|11.19|59
1655782200000|2022-06-21 03:30:00|11.4|11.2|11.4|11.2|11.4|11.2|11.36|11.16|67
1655782500000|2022-06-21 03:35:00|11.39|11.19|11.38|11.18|11.4|11.2|11.35|11.15|42
1655782800000|2022-06-21 03:40:00|11.39|11.19|11.42|11.22|11.43|11.23|11.39|11.19|50
1655783100000|2022-06-21 03:45:00|11.43|11.23|11.44|11.24|11.45|11.25|11.41|11.21|58
1655783400000|2022-06-21 03:50:00|11.45|11.25|11.45|11.25|11.45|11.25|11.43|11.23|33
1655783700000|2022-06-21 03:55:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|21
1655784000000|2022-06-21 04:00:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|21
1655784300000|2022-06-21 04:05:00|11.48|11.28|11.47|11.27|11.51|11.31|11.47|11.27|54
1655784600000|2022-06-21 04:10:00|11.48|11.28|11.45|11.25|11.48|11.28|11.43|11.23|22
1655784900000|2022-06-21 04:15:00|11.44|11.24|11.43|11.23|11.47|11.27|11.43|11.23|38
1655785200000|2022-06-21 04:20:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|15
1655785500000|2022-06-21 04:25:00|11.43|11.23|11.45|11.25|11.45|11.25|11.42|11.22|39
1655785800000|2022-06-21 04:30:00|11.46|11.26|11.41|11.21|11.46|11.26|11.41|11.21|48
1655786100000|2022-06-21 04:35:00|11.42|11.22|11.45|11.25|11.45|11.25|11.4|11.2|36
1655786400000|2022-06-21 04:40:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|7
1655786700000|2022-06-21 04:45:00|11.43|11.23|11.47|11.27|11.47|11.27|11.41|11.21|39
1655787000000|2022-06-21 04:50:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|35
1655787300000|2022-06-21 04:55:00|11.45|11.25|11.5|11.3|11.51|11.31|11.45|11.25|48
1655787600000|2022-06-21 05:00:00|11.51|11.31|11.55|11.35|11.55|11.35|11.5|11.3|29
1655787900000|2022-06-21 05:05:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|25
1655788200000|2022-06-21 05:10:00|11.55|11.35|11.56|11.36|11.58|11.38|11.54|11.34|20
1655788500000|2022-06-21 05:15:00|11.57|11.37|11.58|11.38|11.58|11.38|11.54|11.34|40
1655788800000|2022-06-21 05:20:00|11.59|11.39|11.62|11.42|11.63|11.43|11.58|11.38|66
1655789100000|2022-06-21 05:25:00|11.61|11.41|11.61|11.41|11.63|11.43|11.58|11.38|49
1655789400000|2022-06-21 05:30:00|11.62|11.42|11.63|11.43|11.65|11.45|11.61|11.41|34
1655789700000|2022-06-21 05:35:00|11.64|11.44|11.63|11.43|11.65|11.45|11.62|11.42|50
1655790000000|2022-06-21 05:40:00|11.64|11.44|11.64|11.44|11.65|11.45|11.62|11.42|69
1655790300000|2022-06-21 05:45:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|40
1655790600000|2022-06-21 05:50:00|11.63|11.43|11.6|11.4|11.64|11.44|11.59|11.39|48
1655790900000|2022-06-21 05:55:00|11.59|11.39|11.6|11.4|11.63|11.43|11.59|11.39|41
1655791200000|2022-06-21 06:00:00|11.61|11.41|11.63|11.43|11.64|11.44|11.6|11.4|59
1655791500000|2022-06-21 06:05:00|11.64|11.44|11.67|11.47|11.68|11.48|11.59|11.39|115
1655791800000|2022-06-21 06:10:00|11.68|11.48|11.69|11.49|11.7|11.5|11.65|11.45|90
1655792100000|2022-06-21 06:15:00|11.68|11.48|11.67|11.47|11.7|11.5|11.66|11.46|66
1655792400000|2022-06-21 06:20:00|11.66|11.46|11.7|11.5|11.7|11.5|11.65|11.45|97
1655792700000|2022-06-21 06:25:00|11.69|11.49|11.66|11.46|11.7|11.5|11.65|11.45|44
1655795100000|2022-06-21 07:05:00|11.55|11.35|11.51|11.31|11.64|11.44|11.51|11.31|302
1655795400000|2022-06-21 07:10:00|11.64|11.44|11.59|11.39|11.64|11.44|11.5|11.3|100
1655795700000|2022-06-21 07:15:00|11.58|11.38|11.57|11.37|11.6|11.4|11.56|11.36|41
1655796000000|2022-06-21 07:20:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|39
1655796300000|2022-06-21 07:25:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|27
1655796600000|2022-06-21 07:30:00|11.6|11.4|11.57|11.37|11.6|11.4|11.54|11.34|22
1655796900000|2022-06-21 07:35:00|11.58|11.38|11.55|11.35|11.58|11.38|11.55|11.35|16
1655797200000|2022-06-21 07:40:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|82
1655797500000|2022-06-21 07:45:00|11.56|11.36|11.55|11.35|11.56|11.36|11.53|11.33|22
1655797800000|2022-06-21 07:50:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|17
1655798100000|2022-06-21 07:55:00|11.53|11.33|11.51|11.31|11.53|11.33|11.46|11.26|83
1655798400000|2022-06-21 08:00:00|11.5|11.3|11.58|11.38|11.6|11.4|11.5|11.3|81
1655798700000|2022-06-21 08:05:00|11.59|11.39|11.64|11.44|11.65|11.45|11.59|11.39|42
1655799000000|2022-06-21 08:10:00|11.63|11.43|11.62|11.42|11.66|11.46|11.62|11.42|94
1655799300000|2022-06-21 08:15:00|11.63|11.43|11.63|11.43|11.66|11.46|11.61|11.41|61
1655799600000|2022-06-21 08:20:00|11.62|11.42|11.68|11.48|11.68|11.48|11.6|11.4|74
1655799900000|2022-06-21 08:25:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|49
1655800200000|2022-06-21 08:30:00|11.64|11.44|11.69|11.49|11.71|11.51|11.64|11.44|70
1655800500000|2022-06-21 08:35:00|11.68|11.48|11.75|11.55|11.75|11.55|11.68|11.48|98
1655800800000|2022-06-21 08:40:00|11.74|11.54|11.76|11.56|11.76|11.56|11.72|11.52|51
1655801100000|2022-06-21 08:45:00|11.77|11.57|11.74|11.54|11.77|11.57|11.73|11.53|36
1655801400000|2022-06-21 08:50:00|11.75|11.55|11.79|11.59|11.8|11.6|11.74|11.54|41
1655801700000|2022-06-21 08:55:00|11.8|11.6|11.79|11.59|11.82|11.62|11.78|11.58|50
1655802000000|2022-06-21 09:00:00|11.8|11.6|11.81|11.61|11.84|11.64|11.79|11.59|44
1655802300000|2022-06-21 09:05:00|11.82|11.62|11.89|11.69|11.9|11.7|11.82|11.62|52
1655802600000|2022-06-21 09:10:00|11.88|11.68|11.84|11.64|11.89|11.69|11.83|11.63|47
1655802900000|2022-06-21 09:15:00|11.85|11.65|11.82|11.62|11.85|11.65|11.81|11.61|26
1655803200000|2022-06-21 09:20:00|11.81|11.61|11.77|11.57|11.82|11.62|11.76|11.56|45
1655803500000|2022-06-21 09:25:00|11.76|11.56|11.74|11.54|11.78|11.58|11.73|11.53|75
1655803800000|2022-06-21 09:30:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|26
1655804100000|2022-06-21 09:35:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|32
1655804400000|2022-06-21 09:40:00|11.73|11.53|11.71|11.51|11.74|11.54|11.7|11.5|29
1655804700000|2022-06-21 09:45:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|25
1655805000000|2022-06-21 09:50:00|11.71|11.51|11.7|11.5|11.73|11.53|11.68|11.48|92
1655805300000|2022-06-21 09:55:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|19
1655805600000|2022-06-21 10:00:00|11.68|11.48|11.68|11.48|11.71|11.51|11.68|11.48|19
1655805900000|2022-06-21 10:05:00|11.67|11.47|11.71|11.51|11.72|11.52|11.66|11.46|13
1655806200000|2022-06-21 10:10:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|54
1655806500000|2022-06-21 10:15:00|11.7|11.5|11.7|11.5|11.73|11.53|11.7|11.5|45
1655806800000|2022-06-21 10:20:00|11.71|11.51|11.7|11.5|11.71|11.51|11.66|11.46|48
1655807100000|2022-06-21 10:25:00|11.69|11.49|11.72|11.52|11.72|11.52|11.69|11.49|28
1655807400000|2022-06-21 10:30:00|11.71|11.51|11.75|11.55|11.76|11.56|11.71|11.51|49
1655807700000|2022-06-21 10:35:00|11.76|11.56|11.76|11.56|11.78|11.58|11.75|11.55|47
1655808000000|2022-06-21 10:40:00|11.77|11.57|11.77|11.57|11.8|11.6|11.76|11.56|29
1655808300000|2022-06-21 10:45:00|11.78|11.58|11.78|11.58|11.8|11.6|11.78|11.58|15
1655808600000|2022-06-21 10:50:00|11.77|11.57|11.78|11.58|11.79|11.59|11.76|11.56|46
1655808900000|2022-06-21 10:55:00|11.79|11.59|11.79|11.59|11.79|11.59|11.76|11.56|21
1655809200000|2022-06-21 11:00:00|11.78|11.58|11.79|11.59|11.82|11.62|11.78|11.58|45
1655809500000|2022-06-21 11:05:00|11.78|11.58|11.75|11.55|11.83|11.63|11.74|11.54|58
1655809800000|2022-06-21 11:10:00|11.76|11.56|11.78|11.58|11.8|11.6|11.76|11.56|49
1655810100000|2022-06-21 11:15:00|11.77|11.57|11.77|11.57|11.78|11.58|11.75|11.55|33
1655810400000|2022-06-21 11:20:00|11.76|11.56|11.73|11.53|11.77|11.57|11.72|11.52|38
1655810700000|2022-06-21 11:25:00|11.72|11.52|11.68|11.48|11.73|11.53|11.67|11.47|47
1655811000000|2022-06-21 11:30:00|11.69|11.49|11.65|11.45|11.69|11.49|11.65|11.45|71
1655811300000|2022-06-21 11:35:00|11.64|11.44|11.63|11.43|11.65|11.45|11.62|11.42|52
1655811600000|2022-06-21 11:40:00|11.62|11.42|11.6|11.4|11.63|11.43|11.59|11.39|59
1655811900000|2022-06-21 11:45:00|11.61|11.41|11.62|11.42|11.62|11.42|11.58|11.38|64
1655812200000|2022-06-21 11:50:00|11.61|11.41|11.59|11.39|11.61|11.41|11.58|11.38|65
1655812500000|2022-06-21 11:55:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|18
1655812800000|2022-06-21 12:00:00|11.58|11.38|11.66|11.46|11.67|11.47|11.58|11.38|32
1655813100000|2022-06-21 12:05:00|11.67|11.47|11.67|11.47|11.69|11.49|11.66|11.46|31
1655813400000|2022-06-21 12:10:00|11.68|11.48|11.7|11.5|11.7|11.5|11.67|11.47|43
1655813700000|2022-06-21 12:15:00|11.69|11.49|11.73|11.53|11.73|11.53|11.69|11.49|49
1655814000000|2022-06-21 12:20:00|11.74|11.54|11.67|11.47|11.75|11.55|11.66|11.46|72
1655814300000|2022-06-21 12:25:00|11.68|11.48|11.64|11.44|11.68|11.48|11.63|11.43|33
1655814600000|2022-06-21 12:30:00|11.63|11.43|11.64|11.44|11.65|11.45|11.62|11.42|50
1655814900000|2022-06-21 12:35:00|11.63|11.43|11.63|11.43|11.65|11.45|11.62|11.42|77
1655815200000|2022-06-21 12:40:00|11.62|11.42|11.62|11.42|11.64|11.44|11.61|11.41|27
1655815500000|2022-06-21 12:45:00|11.63|11.43|11.67|11.47|11.67|11.47|11.6|11.4|71
1655815800000|2022-06-21 12:50:00|11.66|11.46|11.67|11.47|11.7|11.5|11.66|11.46|53
1655816100000|2022-06-21 12:55:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|44
1655816400000|2022-06-21 13:00:00|11.66|11.46|11.63|11.43|11.69|11.49|11.63|11.43|39
1655816700000|2022-06-21 13:05:00|11.62|11.42|11.62|11.42|11.64|11.44|11.61|11.41|65
1655817000000|2022-06-21 13:10:00|11.63|11.43|11.64|11.44|11.65|11.45|11.61|11.41|24
1655817300000|2022-06-21 13:15:00|11.65|11.45|11.68|11.48|11.7|11.5|11.57|11.37|100
1655817600000|2022-06-21 13:20:00|11.67|11.47|11.69|11.49|11.71|11.51|11.67|11.47|79
1655817900000|2022-06-21 13:25:00|11.7|11.5|11.69|11.49|11.73|11.53|11.69|11.49|40
1655818200000|2022-06-21 13:30:00|11.7|11.5|11.79|11.59|11.79|11.59|11.68|11.48|86
1655818500000|2022-06-21 13:35:00|11.8|11.6|11.77|11.57|11.8|11.6|11.76|11.56|76
1655818800000|2022-06-21 13:40:00|11.76|11.56|11.85|11.65|11.86|11.66|11.76|11.56|88
1655819100000|2022-06-21 13:45:00|11.84|11.64|11.87|11.67|11.9|11.7|11.83|11.63|86
1655819400000|2022-06-21 13:50:00|11.88|11.68|11.88|11.68|11.89|11.69|11.85|11.65|67
1655819700000|2022-06-21 13:55:00|11.87|11.67|11.88|11.68|11.91|11.71|11.87|11.67|121
1655820000000|2022-06-21 14:00:00|11.89|11.69|11.88|11.68|11.9|11.7|11.86|11.66|98
1655820300000|2022-06-21 14:05:00|11.89|11.69|11.89|11.69|11.93|11.73|11.87|11.67|86
1655820600000|2022-06-21 14:10:00|11.88|11.68|11.89|11.69|11.93|11.73|11.88|11.68|50
1655820900000|2022-06-21 14:15:00|11.88|11.68|11.93|11.73|11.93|11.73|11.85|11.65|66
1655821200000|2022-06-21 14:20:00|11.92|11.72|11.94|11.74|11.96|11.76|11.92|11.72|21
1655821500000|2022-06-21 14:25:00|11.95|11.75|11.92|11.72|11.96|11.76|11.92|11.72|38
1655821800000|2022-06-21 14:30:00|11.91|11.71|11.93|11.73|11.96|11.76|11.91|11.71|39
1655822100000|2022-06-21 14:35:00|11.94|11.74|11.95|11.75|11.96|11.76|11.92|11.72|70
1655822400000|2022-06-21 14:40:00|11.96|11.76|11.98|11.78|12|11.8|11.95|11.75|37
1655822700000|2022-06-21 14:45:00|11.99|11.79|12.01|11.81|12.03|11.83|11.96|11.76|109
1655823000000|2022-06-21 14:50:00|12|11.8|11.96|11.76|12.01|11.81|11.94|11.74|108
1655823300000|2022-06-21 14:55:00|11.97|11.77|11.95|11.75|11.97|11.77|11.94|11.74|41
1655823600000|2022-06-21 15:00:00|11.96|11.76|11.93|11.73|11.96|11.76|11.92|11.72|56
1655823900000|2022-06-21 15:05:00|11.92|11.72|11.89|11.69|11.93|11.73|11.87|11.67|52
1655824200000|2022-06-21 15:10:00|11.88|11.68|11.86|11.66|11.89|11.69|11.82|11.62|50
1655824500000|2022-06-21 15:15:00|11.85|11.65|11.84|11.64|11.87|11.67|11.81|11.61|98
1655824800000|2022-06-21 15:20:00|11.83|11.63|11.82|11.62|11.85|11.65|11.81|11.61|60
1655825100000|2022-06-21 15:25:00|11.83|11.63|11.84|11.64|11.86|11.66|11.82|11.62|80
1655825400000|2022-06-21 15:30:00|11.83|11.63|11.84|11.64|11.86|11.66|11.8|11.6|68
1655825700000|2022-06-21 15:35:00|11.83|11.63|11.79|11.59|11.85|11.65|11.79|11.59|75
1655826000000|2022-06-21 15:40:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|50
1655826300000|2022-06-21 15:45:00|11.78|11.58|11.79|11.59|11.79|11.59|11.76|11.56|66
1655826600000|2022-06-21 15:50:00|11.78|11.58|11.77|11.57|11.8|11.6|11.77|11.57|50
1655826900000|2022-06-21 15:55:00|11.78|11.58|11.75|11.55|11.79|11.59|11.75|11.55|66
1655827200000|2022-06-21 16:00:00|11.74|11.54|11.8|11.6|11.8|11.6|11.74|11.54|63
1655827500000|2022-06-21 16:05:00|11.79|11.59|11.79|11.59|11.81|11.61|11.77|11.57|33
1655827800000|2022-06-21 16:10:00|11.8|11.6|11.85|11.65|11.85|11.65|11.77|11.57|42
1655828100000|2022-06-21 16:15:00|11.84|11.64|11.86|11.66|11.87|11.67|11.84|11.64|55
1655828400000|2022-06-21 16:20:00|11.87|11.67|11.86|11.66|11.89|11.69|11.85|11.65|58
1655828700000|2022-06-21 16:25:00|11.87|11.67|11.87|11.67|11.88|11.68|11.85|11.65|65
1655829000000|2022-06-21 16:30:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|57
1655829300000|2022-06-21 16:35:00|11.89|11.69|11.87|11.67|11.9|11.7|11.86|11.66|95
1655829600000|2022-06-21 16:40:00|11.88|11.68|11.88|11.68|11.88|11.68|11.86|11.66|35
1655829900000|2022-06-21 16:45:00|11.87|11.67|11.86|11.66|11.9|11.7|11.84|11.64|78
1655830200000|2022-06-21 16:50:00|11.87|11.67|11.85|11.65|11.87|11.67|11.84|11.64|63
1655830500000|2022-06-21 16:55:00|11.84|11.64|11.83|11.63|11.86|11.66|11.83|11.63|44
1655830800000|2022-06-21 17:00:00|11.84|11.64|11.86|11.66|11.89|11.69|11.82|11.62|54
1655831100000|2022-06-21 17:05:00|11.87|11.67|11.85|11.65|11.89|11.69|11.85|11.65|35
1655831400000|2022-06-21 17:10:00|11.84|11.64|11.85|11.65|11.85|11.65|11.83|11.63|48
1655831700000|2022-06-21 17:15:00|11.84|11.64|11.81|11.61|11.86|11.66|11.8|11.6|63
1655832000000|2022-06-21 17:20:00|11.82|11.62|11.82|11.62|11.85|11.65|11.81|11.61|37
1655832300000|2022-06-21 17:25:00|11.83|11.63|11.8|11.6|11.83|11.63|11.8|11.6|22
1655832600000|2022-06-21 17:30:00|11.81|11.61|11.78|11.58|11.83|11.63|11.77|11.57|46
1655832900000|2022-06-21 17:35:00|11.77|11.57|11.67|11.47|11.78|11.58|11.67|11.47|79
1655833200000|2022-06-21 17:40:00|11.68|11.48|11.7|11.5|11.71|11.51|11.67|11.47|45
1655833500000|2022-06-21 17:45:00|11.69|11.49|11.71|11.51|11.71|11.51|11.66|11.46|59
1655833800000|2022-06-21 17:50:00|11.7|11.5|11.67|11.47|11.71|11.51|11.67|11.47|50
1655834100000|2022-06-21 17:55:00|11.66|11.46|11.64|11.44|11.67|11.47|11.63|11.43|41
1655834400000|2022-06-21 18:00:00|11.65|11.45|11.62|11.42|11.66|11.46|11.6|11.4|40
1655834700000|2022-06-21 18:05:00|11.61|11.41|11.62|11.42|11.63|11.43|11.59|11.39|56
1655835000000|2022-06-21 18:10:00|11.63|11.43|11.61|11.41|11.63|11.43|11.6|11.4|45
1655835300000|2022-06-21 18:15:00|11.62|11.42|11.56|11.36|11.63|11.43|11.56|11.36|59
1655835600000|2022-06-21 18:20:00|11.57|11.37|11.58|11.38|11.6|11.4|11.56|11.36|50
1655835900000|2022-06-21 18:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|50
1655836200000|2022-06-21 18:30:00|11.61|11.41|11.58|11.38|11.61|11.41|11.58|11.38|40
1655836500000|2022-06-21 18:35:00|11.57|11.37|11.58|11.38|11.59|11.39|11.56|11.36|58
1655836800000|2022-06-21 18:40:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|31
1655837100000|2022-06-21 18:45:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|51
1655837400000|2022-06-21 18:50:00|11.61|11.41|11.58|11.38|11.61|11.41|11.58|11.38|20
1655837700000|2022-06-21 18:55:00|11.57|11.37|11.57|11.37|11.58|11.38|11.55|11.35|91
1655838000000|2022-06-21 19:00:00|11.56|11.36|11.57|11.37|11.6|11.4|11.56|11.36|50
1655838300000|2022-06-21 19:05:00|11.58|11.38|11.6|11.4|11.61|11.41|11.57|11.37|35
1655838600000|2022-06-21 19:10:00|11.61|11.41|11.63|11.43|11.63|11.43|11.6|11.4|45
1655838900000|2022-06-21 19:15:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|42
1655839200000|2022-06-21 19:20:00|11.64|11.44|11.66|11.46|11.66|11.46|11.63|11.43|43
1655839500000|2022-06-21 19:25:00|11.65|11.45|11.66|11.46|11.67|11.47|11.63|11.43|22
1655839800000|2022-06-21 19:30:00|11.65|11.45|11.68|11.48|11.68|11.48|11.64|11.44|58
1655840100000|2022-06-21 19:35:00|11.67|11.47|11.67|11.47|11.71|11.51|11.66|11.46|89
1655840400000|2022-06-21 19:40:00|11.69|11.49|11.68|11.48|11.69|11.49|11.66|11.46|60
1655840700000|2022-06-21 19:45:00|11.69|11.49|11.56|11.36|11.69|11.49|11.55|11.35|88
1655841000000|2022-06-21 19:50:00|11.57|11.37|11.52|11.32|11.58|11.38|11.52|11.32|74
1655841300000|2022-06-21 19:55:00|11.53|11.33|11.49|11.29|11.53|11.33|11.48|11.28|59
1655841600000|2022-06-21 20:00:00|11.48|11.28|11.51|11.31|11.53|11.33|11.48|11.28|52
1655841900000|2022-06-21 20:05:00|11.52|11.32|11.46|11.26|11.53|11.33|11.46|11.26|67
1655842200000|2022-06-21 20:10:00|11.47|11.27|11.45|11.25|11.47|11.27|11.41|11.21|103
1655842500000|2022-06-21 20:15:00|11.46|11.26|11.44|11.24|11.47|11.27|11.43|11.23|85
1655842800000|2022-06-21 20:20:00|11.45|11.25|11.46|11.26|11.46|11.26|11.43|11.23|62
1655843100000|2022-06-21 20:25:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|32
1655843400000|2022-06-21 20:30:00|11.45|11.25|11.46|11.26|11.47|11.27|11.43|11.23|58
1655843700000|2022-06-21 20:35:00|11.45|11.25|11.48|11.28|11.49|11.29|11.45|11.25|40
1655844000000|2022-06-21 20:40:00|11.49|11.29|11.5|11.3|11.52|11.32|11.49|11.29|42
1655844300000|2022-06-21 20:45:00|11.49|11.29|11.48|11.28|11.5|11.3|11.47|11.27|26
1655844600000|2022-06-21 20:50:00|11.47|11.27|11.47|11.27|11.49|11.29|11.46|11.26|21
1655844900000|2022-06-21 20:55:00|11.48|11.28|11.44|11.24|11.48|11.28|11.44|11.24|23
1655845200000|2022-06-21 21:00:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|38
1655845500000|2022-06-21 21:05:00|11.45|11.25|11.56|11.36|11.56|11.36|11.44|11.24|21
1655845800000|2022-06-21 21:10:00|11.55|11.35|11.6|11.4|11.6|11.4|11.53|11.33|22
1655846100000|2022-06-21 21:15:00|11.59|11.39|11.55|11.35|11.6|11.4|11.54|11.34|17
1655846400000|2022-06-21 21:20:00|11.54|11.34|11.56|11.36|11.56|11.36|11.53|11.33|5
1655846700000|2022-06-21 21:25:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|11
1655847000000|2022-06-21 21:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1655847300000|2022-06-21 21:35:00|11.55|11.35|11.51|11.31|11.56|11.36|11.51|11.31|19
1655847600000|2022-06-21 21:40:00|11.5|11.3|11.46|11.26|11.5|11.3|11.46|11.26|31
1655847900000|2022-06-21 21:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.44|11.24|17
1655848200000|2022-06-21 21:50:00|11.46|11.26|11.45|11.25|11.48|11.28|11.44|11.24|40
1655848500000|2022-06-21 21:55:00|11.44|11.24|11.47|11.27|11.49|11.29|11.44|11.24|48
1655848800000|2022-06-21 22:00:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|22
1655849100000|2022-06-21 22:05:00|11.48|11.28|11.45|11.25|11.5|11.3|11.45|11.25|32
1655849400000|2022-06-21 22:10:00|11.44|11.24|11.4|11.2|11.44|11.24|11.4|11.2|41
1655849700000|2022-06-21 22:15:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|26
1655850000000|2022-06-21 22:20:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|14
1655850300000|2022-06-21 22:25:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|26
1655850600000|2022-06-21 22:30:00|11.39|11.19|11.47|11.27|11.47|11.27|11.39|11.19|19
1655850900000|2022-06-21 22:35:00|11.48|11.28|11.5|11.3|11.5|11.3|11.47|11.27|15
1655851200000|2022-06-21 22:40:00|11.49|11.29|11.56|11.36|11.56|11.36|11.48|11.28|56
1655851500000|2022-06-21 22:45:00|11.55|11.35|11.59|11.39|11.59|11.39|11.55|11.35|41
1655851800000|2022-06-21 22:50:00|11.58|11.38|11.6|11.4|11.61|11.41|11.57|11.37|35
1655852100000|2022-06-21 22:55:00|11.61|11.41|11.64|11.44|11.66|11.46|11.6|11.4|44
1655852400000|2022-06-21 23:00:00|11.65|11.45|11.64|11.44|11.66|11.46|11.64|11.44|22
1655852700000|2022-06-21 23:05:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|44
1655853000000|2022-06-21 23:10:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|39
1655853300000|2022-06-21 23:15:00|11.64|11.44|11.63|11.43|11.68|11.48|11.63|11.43|32
1655853600000|2022-06-21 23:20:00|11.64|11.44|11.54|11.34|11.64|11.44|11.52|11.32|53
1655853900000|2022-06-21 23:25:00|11.53|11.33|11.47|11.27|11.54|11.34|11.44|11.24|57
1655854200000|2022-06-21 23:30:00|11.46|11.26|11.47|11.27|11.51|11.31|11.44|11.24|36
1655854500000|2022-06-21 23:35:00|11.46|11.26|11.45|11.25|11.48|11.28|11.45|11.25|34
1655854800000|2022-06-21 23:40:00|11.44|11.24|11.47|11.27|11.48|11.28|11.43|11.23|36
1655855100000|2022-06-21 23:45:00|11.46|11.26|11.52|11.32|11.52|11.32|11.44|11.24|61
1655855400000|2022-06-21 23:50:00|11.51|11.31|11.51|11.31|11.53|11.33|11.49|11.29|49
1655855700000|2022-06-21 23:55:00|11.5|11.3|11.54|11.34|11.55|11.35|11.48|11.28|51
1655856000000|2022-06-22 00:00:00|11.55|11.35|11.5|11.3|11.56|11.36|11.49|11.29|46
1655856300000|2022-06-22 00:05:00|11.51|11.31|11.48|11.28|11.52|11.32|11.41|11.21|100
1655856600000|2022-06-22 00:10:00|11.47|11.27|11.4|11.2|11.48|11.28|11.36|11.16|58
1655856900000|2022-06-22 00:15:00|11.39|11.19|11.4|11.2|11.41|11.21|11.35|11.15|86
1655857200000|2022-06-22 00:20:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|88
1655857500000|2022-06-22 00:25:00|11.41|11.21|11.43|11.23|11.43|11.23|11.39|11.19|47
1655857800000|2022-06-22 00:30:00|11.42|11.22|11.48|11.28|11.49|11.29|11.42|11.22|81
1655858100000|2022-06-22 00:35:00|11.47|11.27|11.5|11.3|11.51|11.31|11.47|11.27|62
1655858400000|2022-06-22 00:40:00|11.51|11.31|11.5|11.3|11.54|11.34|11.5|11.3|32
1655858700000|2022-06-22 00:45:00|11.51|11.31|11.47|11.27|11.51|11.31|11.46|11.26|37
1655859000000|2022-06-22 00:50:00|11.46|11.26|11.46|11.26|11.47|11.27|11.42|11.22|39
1655859300000|2022-06-22 00:55:00|11.45|11.25|11.48|11.28|11.5|11.3|11.45|11.25|46
1655859600000|2022-06-22 01:00:00|11.47|11.27|11.47|11.27|11.51|11.31|11.43|11.23|53
1655859900000|2022-06-22 01:05:00|11.46|11.26|11.54|11.34|11.55|11.35|11.46|11.26|41
1655860200000|2022-06-22 01:10:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|39
1655860500000|2022-06-22 01:15:00|11.56|11.36|11.59|11.39|11.6|11.4|11.55|11.35|38
1655860800000|2022-06-22 01:20:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|40
1655861100000|2022-06-22 01:25:00|11.58|11.38|11.59|11.39|11.62|11.42|11.56|11.36|58
1655861400000|2022-06-22 01:30:00|11.6|11.4|11.63|11.43|11.64|11.44|11.59|11.39|62
1655861700000|2022-06-22 01:35:00|11.64|11.44|11.65|11.45|11.65|11.45|11.62|11.42|30
1655862000000|2022-06-22 01:40:00|11.66|11.46|11.58|11.38|11.66|11.46|11.58|11.38|59
1655862300000|2022-06-22 01:45:00|11.59|11.39|11.49|11.29|11.59|11.39|11.49|11.29|69
1655862600000|2022-06-22 01:50:00|11.5|11.3|11.4|11.2|11.5|11.3|11.4|11.2|59
1655862900000|2022-06-22 01:55:00|11.41|11.21|11.36|11.16|11.42|11.22|11.35|11.15|80
1655863200000|2022-06-22 02:00:00|11.37|11.17|11.47|11.27|11.5|11.3|11.34|11.14|78
1655863500000|2022-06-22 02:05:00|11.46|11.26|11.42|11.22|11.46|11.26|11.39|11.19|55
1655863800000|2022-06-22 02:10:00|11.41|11.21|11.39|11.19|11.42|11.22|11.38|11.18|45
1655864100000|2022-06-22 02:15:00|11.38|11.18|11.36|11.16|11.39|11.19|11.35|11.15|41
1655864400000|2022-06-22 02:20:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|26
1655864700000|2022-06-22 02:25:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|59
1655865000000|2022-06-22 02:30:00|11.38|11.18|11.35|11.15|11.38|11.18|11.34|11.14|64
1655865300000|2022-06-22 02:35:00|11.36|11.16|11.4|11.2|11.42|11.22|11.36|11.16|47
1655865600000|2022-06-22 02:40:00|11.39|11.19|11.44|11.24|11.44|11.24|11.39|11.19|54
1655865900000|2022-06-22 02:45:00|11.43|11.23|11.42|11.22|11.45|11.25|11.41|11.21|54
1655866200000|2022-06-22 02:50:00|11.41|11.21|11.42|11.22|11.43|11.23|11.39|11.19|44
1655866500000|2022-06-22 02:55:00|11.41|11.21|11.41|11.21|11.42|11.22|11.39|11.19|27
1655866800000|2022-06-22 03:00:00|11.42|11.22|11.39|11.19|11.42|11.22|11.38|11.18|30
1655867100000|2022-06-22 03:05:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|26
1655867400000|2022-06-22 03:10:00|11.42|11.22|11.44|11.24|11.44|11.24|11.39|11.19|27
1655867700000|2022-06-22 03:15:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|43
1655868000000|2022-06-22 03:20:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|21
1655868300000|2022-06-22 03:25:00|11.43|11.23|11.42|11.22|11.44|11.24|11.4|11.2|46
1655868600000|2022-06-22 03:30:00|11.43|11.23|11.41|11.21|11.45|11.25|11.38|11.18|29
1655868900000|2022-06-22 03:35:00|11.4|11.2|11.37|11.17|11.41|11.21|11.37|11.17|22
1655869200000|2022-06-22 03:40:00|11.36|11.16|11.33|11.13|11.37|11.17|11.32|11.12|62
1655869500000|2022-06-22 03:45:00|11.32|11.12|11.32|11.12|11.35|11.15|11.31|11.11|79
1655869800000|2022-06-22 03:50:00|11.33|11.13|11.34|11.14|11.35|11.15|11.32|11.12|22
1655870100000|2022-06-22 03:55:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|30
1655870400000|2022-06-22 04:00:00|11.37|11.17|11.39|11.19|11.39|11.19|11.35|11.15|21
1655870700000|2022-06-22 04:05:00|11.38|11.18|11.45|11.25|11.45|11.25|11.38|11.18|40
1655871000000|2022-06-22 04:10:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|32
1655871300000|2022-06-22 04:15:00|11.46|11.26|11.43|11.23|11.46|11.26|11.39|11.19|46
1655871600000|2022-06-22 04:20:00|11.42|11.22|11.4|11.2|11.43|11.23|11.39|11.19|29
1655871900000|2022-06-22 04:25:00|11.41|11.21|11.39|11.19|11.42|11.22|11.37|11.17|35
1655872200000|2022-06-22 04:30:00|11.4|11.2|11.37|11.17|11.42|11.22|11.37|11.17|38
1655872500000|2022-06-22 04:35:00|11.36|11.16|11.35|11.15|11.37|11.17|11.33|11.13|34
1655872800000|2022-06-22 04:40:00|11.34|11.14|11.39|11.19|11.39|11.19|11.34|11.14|68
1655873100000|2022-06-22 04:45:00|11.4|11.2|11.44|11.24|11.45|11.25|11.38|11.18|33
1655873400000|2022-06-22 04:50:00|11.43|11.23|11.43|11.23|11.46|11.26|11.43|11.23|23
1655873700000|2022-06-22 04:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|25
1655874000000|2022-06-22 05:00:00|11.43|11.23|11.44|11.24|11.46|11.26|11.43|11.23|16
1655874300000|2022-06-22 05:05:00|11.45|11.25|11.45|11.25|11.49|11.29|11.45|11.25|35
1655874600000|2022-06-22 05:10:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|35
1655874900000|2022-06-22 05:15:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|32
1655875200000|2022-06-22 05:20:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|30
1655875500000|2022-06-22 05:25:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|9
1655875800000|2022-06-22 05:30:00|11.48|11.28|11.49|11.29|11.5|11.3|11.47|11.27|44
1655876100000|2022-06-22 05:35:00|11.48|11.28|11.44|11.24|11.49|11.29|11.44|11.24|29
1655876400000|2022-06-22 05:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|23
1655876700000|2022-06-22 05:45:00|11.44|11.24|11.48|11.28|11.49|11.29|11.44|11.24|63
1655877000000|2022-06-22 05:50:00|11.47|11.27|11.44|11.24|11.48|11.28|11.44|11.24|34
1655877300000|2022-06-22 05:55:00|11.45|11.25|11.41|11.21|11.45|11.25|11.41|11.21|47
1655877600000|2022-06-22 06:00:00|11.42|11.22|11.44|11.24|11.44|11.24|11.39|11.19|31
1655877900000|2022-06-22 06:05:00|11.45|11.25|11.43|11.23|11.45|11.25|11.42|11.22|35
1655878200000|2022-06-22 06:10:00|11.42|11.22|11.41|11.21|11.45|11.25|11.41|11.21|42
1655878500000|2022-06-22 06:15:00|11.42|11.22|11.34|11.14|11.42|11.22|11.31|11.11|75
1655878800000|2022-06-22 06:20:00|11.33|11.13|11.33|11.13|11.35|11.15|11.31|11.11|57
1655879100000|2022-06-22 06:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.32|11.12|50
1655879400000|2022-06-22 06:30:00|11.32|11.12|11.24|11.04|11.34|11.14|11.23|11.03|71
1655879700000|2022-06-22 06:35:00|11.23|11.03|11.25|11.05|11.27|11.07|11.23|11.03|23
1655880000000|2022-06-22 06:40:00|11.24|11.04|11.24|11.04|11.26|11.06|11.24|11.04|61
1655880300000|2022-06-22 06:45:00|11.25|11.05|11.29|11.09|11.31|11.11|11.25|11.05|77
1655880600000|2022-06-22 06:50:00|11.3|11.1|11.28|11.08|11.3|11.1|11.27|11.07|35
1655880900000|2022-06-22 06:55:00|11.27|11.07|11.29|11.09|11.29|11.09|11.26|11.06|35
1655881200000|2022-06-22 07:00:00|11.28|11.08|11.24|11.04|11.29|11.09|11.22|11.02|55
1655881500000|2022-06-22 07:05:00|11.23|11.03|11.14|10.94|11.25|11.05|11.13|10.93|98
1655881800000|2022-06-22 07:10:00|11.15|10.95|11.23|11.03|11.23|11.03|11.15|10.95|89
1655882100000|2022-06-22 07:15:00|11.24|11.04|11.21|11.01|11.27|11.07|11.2|11|60
1655882400000|2022-06-22 07:20:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|55
1655882700000|2022-06-22 07:25:00|11.21|11.01|11.22|11.02|11.23|11.03|11.2|11|44
1655883000000|2022-06-22 07:30:00|11.23|11.03|11.24|11.04|11.25|11.05|11.22|11.02|34
1655883300000|2022-06-22 07:35:00|11.25|11.05|11.26|11.06|11.27|11.07|11.24|11.04|20
1655883600000|2022-06-22 07:40:00|11.25|11.05|11.24|11.04|11.29|11.09|11.24|11.04|38
1655883900000|2022-06-22 07:45:00|11.25|11.05|11.22|11.02|11.25|11.05|11.19|10.99|62
1655884200000|2022-06-22 07:50:00|11.23|11.03|11.18|10.98|11.25|11.05|11.17|10.97|68
1655884500000|2022-06-22 07:55:00|11.17|10.97|11.16|10.96|11.2|11|11.14|10.94|51
1655884800000|2022-06-22 08:00:00|11.17|10.97|11.08|10.88|11.17|10.97|11.05|10.85|93
1655885100000|2022-06-22 08:05:00|11.07|10.87|11.1|10.9|11.11|10.91|11.05|10.85|45
1655885400000|2022-06-22 08:10:00|11.09|10.89|11.21|11.01|11.22|11.02|11.09|10.89|47
1655885700000|2022-06-22 08:15:00|11.22|11.02|11.19|10.99|11.22|11.02|11.18|10.98|38
1655886000000|2022-06-22 08:20:00|11.2|11|11.2|11|11.21|11.01|11.18|10.98|41
1655886300000|2022-06-22 08:25:00|11.19|10.99|11.2|11|11.22|11.02|11.18|10.98|26
1655886600000|2022-06-22 08:30:00|11.19|10.99|11.18|10.98|11.21|11.01|11.17|10.97|46
1655886900000|2022-06-22 08:35:00|11.19|10.99|11.15|10.95|11.2|11|11.14|10.94|23
1655887200000|2022-06-22 08:40:00|11.14|10.94|11.16|10.96|11.18|10.98|11.14|10.94|57
1655887500000|2022-06-22 08:45:00|11.15|10.95|11.18|10.98|11.2|11|11.12|10.92|42
1655887800000|2022-06-22 08:50:00|11.17|10.97|11.23|11.03|11.24|11.04|11.17|10.97|35
1655888100000|2022-06-22 08:55:00|11.24|11.04|11.25|11.05|11.26|11.06|11.23|11.03|26
1655888400000|2022-06-22 09:00:00|11.26|11.06|11.29|11.09|11.3|11.1|11.25|11.05|52
1655888700000|2022-06-22 09:05:00|11.3|11.1|11.3|11.1|11.31|11.11|11.28|11.08|41
1655889000000|2022-06-22 09:10:00|11.29|11.09|11.31|11.11|11.32|11.12|11.28|11.08|57
1655889300000|2022-06-22 09:15:00|11.3|11.1|11.27|11.07|11.32|11.12|11.27|11.07|18
1655889600000|2022-06-22 09:20:00|11.28|11.08|11.29|11.09|11.3|11.1|11.26|11.06|58
1655889900000|2022-06-22 09:25:00|11.28|11.08|11.26|11.06|11.29|11.09|11.24|11.04|39
1655890200000|2022-06-22 09:30:00|11.25|11.05|11.31|11.11|11.32|11.12|11.25|11.05|37
1655890500000|2022-06-22 09:35:00|11.32|11.12|11.31|11.11|11.35|11.15|11.28|11.08|84
1655890800000|2022-06-22 09:40:00|11.32|11.12|11.3|11.1|11.33|11.13|11.29|11.09|39
1655891100000|2022-06-22 09:45:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|89
1655891400000|2022-06-22 09:50:00|11.32|11.12|11.32|11.12|11.32|11.12|11.29|11.09|61
1655891700000|2022-06-22 09:55:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|50
1655892000000|2022-06-22 10:00:00|11.31|11.11|11.32|11.12|11.32|11.12|11.29|11.09|46
1655892300000|2022-06-22 10:05:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|33
1655892600000|2022-06-22 10:10:00|11.3|11.1|11.26|11.06|11.33|11.13|11.26|11.06|53
1655892900000|2022-06-22 10:15:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|28
1655893200000|2022-06-22 10:20:00|11.27|11.07|11.27|11.07|11.29|11.09|11.27|11.07|19
1655893500000|2022-06-22 10:25:00|11.28|11.08|11.3|11.1|11.3|11.1|11.26|11.06|39
1655893800000|2022-06-22 10:30:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|20
1655894100000|2022-06-22 10:35:00|11.31|11.11|11.28|11.08|11.31|11.11|11.28|11.08|22
1655894400000|2022-06-22 10:40:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|18
1655894700000|2022-06-22 10:45:00|11.27|11.07|11.27|11.07|11.29|11.09|11.26|11.06|19
1655895000000|2022-06-22 10:50:00|11.28|11.08|11.3|11.1|11.31|11.11|11.27|11.07|25
1655895300000|2022-06-22 10:55:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|14
1655895600000|2022-06-22 11:00:00|11.31|11.11|11.33|11.13|11.34|11.14|11.31|11.11|33
1655895900000|2022-06-22 11:05:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|43
1655896200000|2022-06-22 11:10:00|11.31|11.11|11.35|11.15|11.37|11.17|11.31|11.11|41
1655896500000|2022-06-22 11:15:00|11.36|11.16|11.34|11.14|11.37|11.17|11.33|11.13|35
1655896800000|2022-06-22 11:20:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|29
1655897100000|2022-06-22 11:25:00|11.34|11.14|11.41|11.21|11.42|11.22|11.34|11.14|60
1655897400000|2022-06-22 11:30:00|11.4|11.2|11.4|11.2|11.43|11.23|11.4|11.2|27
1655897700000|2022-06-22 11:35:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|52
1655898000000|2022-06-22 11:40:00|11.41|11.21|11.43|11.23|11.44|11.24|11.39|11.19|33
1655898300000|2022-06-22 11:45:00|11.44|11.24|11.41|11.21|11.44|11.24|11.41|11.21|26
1655898600000|2022-06-22 11:50:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|25
1655898900000|2022-06-22 11:55:00|11.41|11.21|11.39|11.19|11.42|11.22|11.37|11.17|33
1655899200000|2022-06-22 12:00:00|11.38|11.18|11.35|11.15|11.39|11.19|11.34|11.14|10
1655899500000|2022-06-22 12:05:00|11.34|11.14|11.32|11.12|11.35|11.15|11.31|11.11|37
1655899800000|2022-06-22 12:10:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|48
1655900100000|2022-06-22 12:15:00|11.33|11.13|11.33|11.13|11.33|11.13|11.28|11.08|47
1655900400000|2022-06-22 12:20:00|11.32|11.12|11.31|11.11|11.33|11.13|11.29|11.09|50
1655900700000|2022-06-22 12:25:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|49
1655901000000|2022-06-22 12:30:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|12
1655901300000|2022-06-22 12:35:00|11.31|11.11|11.36|11.16|11.37|11.17|11.31|11.11|28
1655901600000|2022-06-22 12:40:00|11.35|11.15|11.23|11.03|11.35|11.15|11.21|11.01|81
1655901900000|2022-06-22 12:45:00|11.22|11.02|11.18|10.98|11.22|11.02|11.17|10.97|89
1655902200000|2022-06-22 12:50:00|11.19|10.99|11.21|11.01|11.22|11.02|11.16|10.96|73
1655902500000|2022-06-22 12:55:00|11.22|11.02|11.28|11.08|11.31|11.11|11.21|11.01|67
1655902800000|2022-06-22 13:00:00|11.27|11.07|11.27|11.07|11.32|11.12|11.25|11.05|47
1655903100000|2022-06-22 13:05:00|11.26|11.06|11.35|11.15|11.35|11.15|11.25|11.05|62
1655903400000|2022-06-22 13:10:00|11.36|11.16|11.36|11.16|11.37|11.17|11.32|11.12|37
1655903700000|2022-06-22 13:15:00|11.37|11.17|11.32|11.12|11.38|11.18|11.31|11.11|54
1655904000000|2022-06-22 13:20:00|11.31|11.11|11.38|11.18|11.4|11.2|11.31|11.11|116
1655904300000|2022-06-22 13:25:00|11.37|11.17|11.41|11.21|11.42|11.22|11.36|11.16|43
1655904600000|2022-06-22 13:30:00|11.4|11.2|11.37|11.17|11.43|11.23|11.36|11.16|80
1655904900000|2022-06-22 13:35:00|11.38|11.18|11.42|11.22|11.44|11.24|11.37|11.17|83
1655905200000|2022-06-22 13:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.37|11.17|67
1655905500000|2022-06-22 13:45:00|11.44|11.24|11.45|11.25|11.47|11.27|11.43|11.23|56
1655905800000|2022-06-22 13:50:00|11.44|11.24|11.49|11.29|11.49|11.29|11.4|11.2|92
1655906100000|2022-06-22 13:55:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|80
1655906400000|2022-06-22 14:00:00|11.5|11.3|11.51|11.31|11.52|11.32|11.46|11.26|88
1655906700000|2022-06-22 14:05:00|11.5|11.3|11.54|11.34|11.54|11.34|11.48|11.28|79
1655907000000|2022-06-22 14:10:00|11.53|11.33|11.53|11.33|11.54|11.34|11.5|11.3|65
1655907300000|2022-06-22 14:15:00|11.54|11.34|11.56|11.36|11.56|11.36|11.51|11.31|95
1655907600000|2022-06-22 14:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.53|11.33|93
1655907900000|2022-06-22 14:25:00|11.56|11.36|11.54|11.34|11.57|11.37|11.53|11.33|57
1655908200000|2022-06-22 14:30:00|11.53|11.33|11.53|11.33|11.56|11.36|11.52|11.32|71
1655908500000|2022-06-22 14:35:00|11.54|11.34|11.55|11.35|11.56|11.36|11.52|11.32|48
1655908800000|2022-06-22 14:40:00|11.54|11.34|11.53|11.33|11.55|11.35|11.51|11.31|70
1655909100000|2022-06-22 14:45:00|11.52|11.32|11.47|11.27|11.52|11.32|11.44|11.24|66
1655909400000|2022-06-22 14:50:00|11.48|11.28|11.45|11.25|11.49|11.29|11.45|11.25|70
1655909700000|2022-06-22 14:55:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|40
1655910000000|2022-06-22 15:00:00|11.48|11.28|11.43|11.23|11.48|11.28|11.42|11.22|96
1655910300000|2022-06-22 15:05:00|11.44|11.24|11.43|11.23|11.44|11.24|11.41|11.21|50
1655910600000|2022-06-22 15:10:00|11.42|11.22|11.41|11.21|11.44|11.24|11.41|11.21|74
1655910900000|2022-06-22 15:15:00|11.42|11.22|11.42|11.22|11.43|11.23|11.4|11.2|43
1655911200000|2022-06-22 15:20:00|11.41|11.21|11.37|11.17|11.42|11.22|11.35|11.15|59
1655911500000|2022-06-22 15:25:00|11.36|11.16|11.35|11.15|11.38|11.18|11.33|11.13|66
1655911800000|2022-06-22 15:30:00|11.36|11.16|11.4|11.2|11.43|11.23|11.35|11.15|61
1655912100000|2022-06-22 15:35:00|11.41|11.21|11.41|11.21|11.42|11.22|11.39|11.19|37
1655912400000|2022-06-22 15:40:00|11.42|11.22|11.34|11.14|11.42|11.22|11.32|11.12|75
1655912700000|2022-06-22 15:45:00|11.33|11.13|11.36|11.16|11.39|11.19|11.32|11.12|72
1655913000000|2022-06-22 15:50:00|11.37|11.17|11.34|11.14|11.37|11.17|11.33|11.13|48
1655913300000|2022-06-22 15:55:00|11.33|11.13|11.33|11.13|11.35|11.15|11.31|11.11|109
1655913600000|2022-06-22 16:00:00|11.34|11.14|11.34|11.14|11.39|11.19|11.3|11.1|99
1655913900000|2022-06-22 16:05:00|11.33|11.13|11.27|11.07|11.34|11.14|11.22|11.02|157
1655914200000|2022-06-22 16:10:00|11.28|11.08|11.28|11.08|11.31|11.11|11.26|11.06|79
1655914500000|2022-06-22 16:15:00|11.27|11.07|11.33|11.13|11.35|11.15|11.26|11.06|101
1655914800000|2022-06-22 16:20:00|11.32|11.12|11.32|11.12|11.38|11.18|11.31|11.11|97
1655915100000|2022-06-22 16:25:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|68
1655915400000|2022-06-22 16:30:00|11.33|11.13|11.35|11.15|11.35|11.15|11.31|11.11|71
1655915700000|2022-06-22 16:35:00|11.34|11.14|11.31|11.11|11.35|11.15|11.3|11.1|106
1655916000000|2022-06-22 16:40:00|11.32|11.12|11.32|11.12|11.33|11.13|11.3|11.1|39
1655916300000|2022-06-22 16:45:00|11.31|11.11|11.31|11.11|11.34|11.14|11.29|11.09|65
1655916600000|2022-06-22 16:50:00|11.32|11.12|11.32|11.12|11.33|11.13|11.3|11.1|61
1655916900000|2022-06-22 16:55:00|11.33|11.13|11.4|11.2|11.4|11.2|11.32|11.12|80
1655917200000|2022-06-22 17:00:00|11.39|11.19|11.36|11.16|11.4|11.2|11.34|11.14|68
1655917500000|2022-06-22 17:05:00|11.37|11.17|11.35|11.15|11.37|11.17|11.34|11.14|63
1655917800000|2022-06-22 17:10:00|11.36|11.16|11.39|11.19|11.4|11.2|11.35|11.15|56
1655918100000|2022-06-22 17:15:00|11.4|11.2|11.43|11.23|11.43|11.23|11.38|11.18|72
1655918400000|2022-06-22 17:20:00|11.42|11.22|11.42|11.22|11.45|11.25|11.41|11.21|53
1655918700000|2022-06-22 17:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.41|11.21|33
1655919000000|2022-06-22 17:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|33
1655919300000|2022-06-22 17:35:00|11.43|11.23|11.42|11.22|11.45|11.25|11.42|11.22|32
1655919600000|2022-06-22 17:40:00|11.41|11.21|11.39|11.19|11.41|11.21|11.36|11.16|75
1655919900000|2022-06-22 17:45:00|11.38|11.18|11.43|11.23|11.45|11.25|11.38|11.18|66
1655920200000|2022-06-22 17:50:00|11.44|11.24|11.4|11.2|11.45|11.25|11.39|11.19|63
1655920500000|2022-06-22 17:55:00|11.39|11.19|11.39|11.19|11.4|11.2|11.37|11.17|41
1655920800000|2022-06-22 18:00:00|11.4|11.2|11.35|11.15|11.4|11.2|11.35|11.15|32
1655921100000|2022-06-22 18:05:00|11.36|11.16|11.41|11.21|11.42|11.22|11.35|11.15|48
1655921400000|2022-06-22 18:10:00|11.4|11.2|11.45|11.25|11.45|11.25|11.4|11.2|36
1655921700000|2022-06-22 18:15:00|11.44|11.24|11.48|11.28|11.48|11.28|11.44|11.24|33
1655922000000|2022-06-22 18:20:00|11.49|11.29|11.45|11.25|11.49|11.29|11.43|11.23|59
1655922300000|2022-06-22 18:25:00|11.46|11.26|11.4|11.2|11.46|11.26|11.4|11.2|45
1655922600000|2022-06-22 18:30:00|11.41|11.21|11.41|11.21|11.42|11.22|11.38|11.18|37
1655922900000|2022-06-22 18:35:00|11.42|11.22|11.42|11.22|11.44|11.24|11.41|11.21|51
1655923200000|2022-06-22 18:40:00|11.43|11.23|11.45|11.25|11.46|11.26|11.41|11.21|51
1655923500000|2022-06-22 18:45:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|56
1655923800000|2022-06-22 18:50:00|11.46|11.26|11.45|11.25|11.46|11.26|11.4|11.2|43
1655924100000|2022-06-22 18:55:00|11.46|11.26|11.48|11.28|11.49|11.29|11.45|11.25|37
1655924400000|2022-06-22 19:00:00|11.47|11.27|11.48|11.28|11.49|11.29|11.43|11.23|60
1655924700000|2022-06-22 19:05:00|11.47|11.27|11.41|11.21|11.49|11.29|11.4|11.2|49
1655925000000|2022-06-22 19:10:00|11.42|11.22|11.45|11.25|11.46|11.26|11.41|11.21|68
1655925300000|2022-06-22 19:15:00|11.46|11.26|11.47|11.27|11.49|11.29|11.44|11.24|50
1655925600000|2022-06-22 19:20:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|29
1655925900000|2022-06-22 19:25:00|11.45|11.25|11.43|11.23|11.47|11.27|11.42|11.22|33
1655926200000|2022-06-22 19:30:00|11.42|11.22|11.38|11.18|11.43|11.23|11.38|11.18|31
1655926500000|2022-06-22 19:35:00|11.39|11.19|11.34|11.14|11.4|11.2|11.34|11.14|78
1655926800000|2022-06-22 19:40:00|11.33|11.13|11.36|11.16|11.39|11.19|11.33|11.13|60
1655927100000|2022-06-22 19:45:00|11.37|11.17|11.31|11.11|11.37|11.17|11.31|11.11|49
1655927400000|2022-06-22 19:50:00|11.32|11.12|11.41|11.21|11.43|11.23|11.32|11.12|76
1655927700000|2022-06-22 19:55:00|11.4|11.2|11.41|11.21|11.46|11.26|11.4|11.2|32
1655928000000|2022-06-22 20:00:00|11.42|11.22|11.45|11.25|11.47|11.27|11.39|11.19|61
1655928300000|2022-06-22 20:05:00|11.46|11.26|11.52|11.32|11.53|11.33|11.45|11.25|57
1655928600000|2022-06-22 20:10:00|11.51|11.31|11.57|11.37|11.59|11.39|11.51|11.31|74
1655928900000|2022-06-22 20:15:00|11.58|11.38|11.59|11.39|11.61|11.41|11.55|11.35|49
1655929200000|2022-06-22 20:20:00|11.6|11.4|11.61|11.41|11.62|11.42|11.57|11.37|96
1655929500000|2022-06-22 20:25:00|11.62|11.42|11.56|11.36|11.62|11.42|11.56|11.36|83
1655929800000|2022-06-22 20:30:00|11.55|11.35|11.5|11.3|11.55|11.35|11.47|11.27|92
1655930100000|2022-06-22 20:35:00|11.49|11.29|11.41|11.21|11.5|11.3|11.4|11.2|97
1655930400000|2022-06-22 20:40:00|11.4|11.2|11.4|11.2|11.41|11.21|11.37|11.17|65
1655930700000|2022-06-22 20:45:00|11.39|11.19|11.39|11.19|11.45|11.25|11.35|11.15|79
1655931000000|2022-06-22 20:50:00|11.4|11.2|11.39|11.19|11.42|11.22|11.38|11.18|51
1655931300000|2022-06-22 20:55:00|11.38|11.18|11.36|11.16|11.4|11.2|11.36|11.16|63
1655931600000|2022-06-22 21:00:00|11.37|11.17|11.39|11.19|11.4|11.2|11.36|11.16|59
1655931900000|2022-06-22 21:05:00|11.4|11.2|11.38|11.18|11.41|11.21|11.36|11.16|41
1655932200000|2022-06-22 21:10:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|23
1655932500000|2022-06-22 21:15:00|11.36|11.16|11.38|11.18|11.38|11.18|11.35|11.15|31
1655932800000|2022-06-22 21:20:00|11.37|11.17|11.36|11.16|11.39|11.19|11.36|11.16|50
1655933100000|2022-06-22 21:25:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|8
1655933400000|2022-06-22 21:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|8
1655933700000|2022-06-22 21:35:00|11.37|11.17|11.33|11.13|11.37|11.17|11.33|11.13|25
1655934000000|2022-06-22 21:40:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|16
1655934300000|2022-06-22 21:45:00|11.32|11.12|11.4|11.2|11.4|11.2|11.32|11.12|27
1655934600000|2022-06-22 21:50:00|11.41|11.21|11.47|11.27|11.48|11.28|11.41|11.21|45
1655934900000|2022-06-22 21:55:00|11.46|11.26|11.48|11.28|11.51|11.31|11.46|11.26|19
1655935200000|2022-06-22 22:00:00|11.49|11.29|11.48|11.28|11.5|11.3|11.46|11.26|28
1655935500000|2022-06-22 22:05:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|15
1655935800000|2022-06-22 22:10:00|11.48|11.28|11.48|11.28|11.53|11.33|11.47|11.27|37
1655936100000|2022-06-22 22:15:00|11.47|11.27|11.42|11.22|11.47|11.27|11.42|11.22|18
1655936400000|2022-06-22 22:20:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|34
1655936700000|2022-06-22 22:25:00|11.45|11.25|11.44|11.24|11.45|11.25|11.42|11.22|14
1655937000000|2022-06-22 22:30:00|11.43|11.23|11.52|11.32|11.52|11.32|11.43|11.23|34
1655937300000|2022-06-22 22:35:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|14
1655937600000|2022-06-22 22:40:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|13
1655937900000|2022-06-22 22:45:00|11.5|11.3|11.52|11.32|11.52|11.32|11.49|11.29|13
1655938200000|2022-06-22 22:50:00|11.51|11.31|11.55|11.35|11.56|11.36|11.5|11.3|13
1655938500000|2022-06-22 22:55:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|23
1655938800000|2022-06-22 23:00:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|20
1655939100000|2022-06-22 23:05:00|11.55|11.35|11.57|11.37|11.59|11.39|11.55|11.35|16
1655939400000|2022-06-22 23:10:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|20
1655939700000|2022-06-22 23:15:00|11.56|11.36|11.55|11.35|11.57|11.37|11.53|11.33|14
1655940000000|2022-06-22 23:20:00|11.54|11.34|11.53|11.33|11.56|11.36|11.52|11.32|26
1655940300000|2022-06-22 23:25:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|12
1655940600000|2022-06-22 23:30:00|11.52|11.32|11.5|11.3|11.56|11.36|11.5|11.3|17
1655940900000|2022-06-22 23:35:00|11.51|11.31|11.45|11.25|11.51|11.31|11.45|11.25|27
1655941200000|2022-06-22 23:40:00|11.46|11.26|11.43|11.23|11.47|11.27|11.43|11.23|22
1655941500000|2022-06-22 23:45:00|11.42|11.22|11.4|11.2|11.44|11.24|11.4|11.2|33
1655941800000|2022-06-22 23:50:00|11.41|11.21|11.39|11.19|11.43|11.23|11.38|11.18|41
1655942100000|2022-06-22 23:55:00|11.38|11.18|11.39|11.19|11.4|11.2|11.37|11.17|30
1655942400000|2022-06-23 00:00:00|11.38|11.18|11.39|11.19|11.43|11.23|11.35|11.15|62
1655942700000|2022-06-23 00:05:00|11.4|11.2|11.45|11.25|11.46|11.26|11.38|11.18|60
1655943000000|2022-06-23 00:10:00|11.46|11.26|11.51|11.31|11.51|11.31|11.45|11.25|64
1655943300000|2022-06-23 00:15:00|11.5|11.3|11.58|11.38|11.59|11.39|11.5|11.3|97
1655943600000|2022-06-23 00:20:00|11.57|11.37|11.56|11.36|11.59|11.39|11.54|11.34|56
1655943900000|2022-06-23 00:25:00|11.57|11.37|11.59|11.39|11.63|11.43|11.56|11.36|98
1655944200000|2022-06-23 00:30:00|11.58|11.38|11.57|11.37|11.61|11.41|11.55|11.35|54
1655944500000|2022-06-23 00:35:00|11.58|11.38|11.57|11.37|11.59|11.39|11.54|11.34|90
1655944800000|2022-06-23 00:40:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|65
1655945100000|2022-06-23 00:45:00|11.59|11.39|11.63|11.43|11.64|11.44|11.59|11.39|49
1655945400000|2022-06-23 00:50:00|11.64|11.44|11.66|11.46|11.68|11.48|11.62|11.42|73
1655945700000|2022-06-23 00:55:00|11.67|11.47|11.64|11.44|11.68|11.48|11.61|11.41|70
1655946000000|2022-06-23 01:00:00|11.63|11.43|11.63|11.43|11.66|11.46|11.62|11.42|35
1655946300000|2022-06-23 01:05:00|11.62|11.42|11.61|11.41|11.63|11.43|11.59|11.39|46
1655946600000|2022-06-23 01:10:00|11.6|11.4|11.55|11.35|11.61|11.41|11.55|11.35|40
1655946900000|2022-06-23 01:15:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|22
1655947200000|2022-06-23 01:20:00|11.56|11.36|11.6|11.4|11.6|11.4|11.56|11.36|43
1655947500000|2022-06-23 01:25:00|11.59|11.39|11.63|11.43|11.65|11.45|11.58|11.38|57
1655947800000|2022-06-23 01:30:00|11.64|11.44|11.65|11.45|11.68|11.48|11.63|11.43|54
1655948100000|2022-06-23 01:35:00|11.66|11.46|11.63|11.43|11.66|11.46|11.63|11.43|34
1655948400000|2022-06-23 01:40:00|11.62|11.42|11.61|11.41|11.63|11.43|11.6|11.4|26
1655948700000|2022-06-23 01:45:00|11.62|11.42|11.6|11.4|11.62|11.42|11.59|11.39|21
1655949000000|2022-06-23 01:50:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|34
1655949300000|2022-06-23 01:55:00|11.57|11.37|11.57|11.37|11.59|11.39|11.57|11.37|17
1655949600000|2022-06-23 02:00:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|29
1655949900000|2022-06-23 02:05:00|11.59|11.39|11.57|11.37|11.59|11.39|11.55|11.35|41
1655950200000|2022-06-23 02:10:00|11.56|11.36|11.55|11.35|11.57|11.37|11.54|11.34|36
1655950500000|2022-06-23 02:15:00|11.54|11.34|11.57|11.37|11.58|11.38|11.54|11.34|26
1655950800000|2022-06-23 02:20:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|13
1655951100000|2022-06-23 02:25:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|21
1655951400000|2022-06-23 02:30:00|11.6|11.4|11.64|11.44|11.66|11.46|11.59|11.39|29
1655951700000|2022-06-23 02:35:00|11.65|11.45|11.64|11.44|11.67|11.47|11.61|11.41|46
1655952000000|2022-06-23 02:40:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|18
1655952300000|2022-06-23 02:45:00|11.65|11.45|11.67|11.47|11.68|11.48|11.63|11.43|29
1655952600000|2022-06-23 02:50:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|53
1655952900000|2022-06-23 02:55:00|11.67|11.47|11.62|11.42|11.67|11.47|11.62|11.42|40
1655953200000|2022-06-23 03:00:00|11.63|11.43|11.56|11.36|11.63|11.43|11.56|11.36|22
1655953500000|2022-06-23 03:05:00|11.57|11.37|11.59|11.39|11.6|11.4|11.56|11.36|19
1655953800000|2022-06-23 03:10:00|11.6|11.4|11.6|11.4|11.62|11.42|11.59|11.39|39
1655954100000|2022-06-23 03:15:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|21
1655954400000|2022-06-23 03:20:00|11.62|11.42|11.6|11.4|11.62|11.42|11.59|11.39|9
1655954700000|2022-06-23 03:25:00|11.59|11.39|11.63|11.43|11.63|11.43|11.58|11.38|13
1655955000000|2022-06-23 03:30:00|11.62|11.42|11.6|11.4|11.62|11.42|11.58|11.38|43
1655955300000|2022-06-23 03:35:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|18
1655955600000|2022-06-23 03:40:00|11.61|11.41|11.57|11.37|11.61|11.41|11.56|11.36|47
1655955900000|2022-06-23 03:45:00|11.56|11.36|11.6|11.4|11.6|11.4|11.56|11.36|33
1655956200000|2022-06-23 03:50:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|23
1655956500000|2022-06-23 03:55:00|11.6|11.4|11.56|11.36|11.6|11.4|11.56|11.36|23
1655956800000|2022-06-23 04:00:00|11.55|11.35|11.62|11.42|11.63|11.43|11.55|11.35|28
1655957100000|2022-06-23 04:05:00|11.61|11.41|11.57|11.37|11.62|11.42|11.57|11.37|9
1655957400000|2022-06-23 04:10:00|11.56|11.36|11.57|11.37|11.59|11.39|11.55|11.35|26
1655957700000|2022-06-23 04:15:00|11.56|11.36|11.59|11.39|11.59|11.39|11.56|11.36|14
1655958000000|2022-06-23 04:20:00|11.6|11.4|11.61|11.41|11.62|11.42|11.58|11.38|40
1655958300000|2022-06-23 04:25:00|11.62|11.42|11.64|11.44|11.66|11.46|11.62|11.42|37
1655958600000|2022-06-23 04:30:00|11.65|11.45|11.67|11.47|11.68|11.48|11.64|11.44|41
1655958900000|2022-06-23 04:35:00|11.66|11.46|11.7|11.5|11.7|11.5|11.66|11.46|17
1655959200000|2022-06-23 04:40:00|11.69|11.49|11.74|11.54|11.76|11.56|11.69|11.49|34
1655959500000|2022-06-23 04:45:00|11.75|11.55|11.74|11.54|11.75|11.55|11.72|11.52|46
1655959800000|2022-06-23 04:50:00|11.73|11.53|11.73|11.53|11.75|11.55|11.72|11.52|13
1655960100000|2022-06-23 04:55:00|11.74|11.54|11.75|11.55|11.76|11.56|11.72|11.52|25
1655960400000|2022-06-23 05:00:00|11.74|11.54|11.75|11.55|11.77|11.57|11.74|11.54|14
1655960700000|2022-06-23 05:05:00|11.76|11.56|11.72|11.52|11.76|11.56|11.72|11.52|15
1655961000000|2022-06-23 05:10:00|11.73|11.53|11.71|11.51|11.73|11.53|11.7|11.5|25
1655961300000|2022-06-23 05:15:00|11.72|11.52|11.71|11.51|11.73|11.53|11.7|11.5|16
1655961600000|2022-06-23 05:20:00|11.72|11.52|11.7|11.5|11.74|11.54|11.68|11.48|27
1655961900000|2022-06-23 05:25:00|11.71|11.51|11.72|11.52|11.73|11.53|11.7|11.5|36
1655962200000|2022-06-23 05:30:00|11.73|11.53|11.78|11.58|11.78|11.58|11.72|11.52|48
1655962500000|2022-06-23 05:35:00|11.79|11.59|11.78|11.58|11.8|11.6|11.77|11.57|52
1655962800000|2022-06-23 05:40:00|11.77|11.57|11.76|11.56|11.79|11.59|11.76|11.56|50
1655963100000|2022-06-23 05:45:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|51
1655963400000|2022-06-23 05:50:00|11.76|11.56|11.71|11.51|11.76|11.56|11.71|11.51|22
1655963700000|2022-06-23 05:55:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|10
1655964000000|2022-06-23 06:00:00|11.74|11.54|11.75|11.55|11.76|11.56|11.71|11.51|42
1655964300000|2022-06-23 06:05:00|11.74|11.54|11.73|11.53|11.75|11.55|11.7|11.5|54
1655964600000|2022-06-23 06:10:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|23
1655964900000|2022-06-23 06:15:00|11.73|11.53|11.72|11.52|11.73|11.53|11.7|11.5|26
1655965200000|2022-06-23 06:20:00|11.71|11.51|11.74|11.54|11.75|11.55|11.71|11.51|38
1655965500000|2022-06-23 06:25:00|11.75|11.55|11.8|11.6|11.81|11.61|11.74|11.54|58
1655965800000|2022-06-23 06:30:00|11.81|11.61|11.82|11.62|11.85|11.65|11.79|11.59|70
1655966100000|2022-06-23 06:35:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|54
1655966400000|2022-06-23 06:40:00|11.83|11.63|11.79|11.59|11.84|11.64|11.79|11.59|85
1655966700000|2022-06-23 06:45:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|33
1655967000000|2022-06-23 06:50:00|11.79|11.59|11.77|11.57|11.8|11.6|11.77|11.57|55
1655967300000|2022-06-23 06:55:00|11.78|11.58|11.76|11.56|11.79|11.59|11.76|11.56|21
1655967600000|2022-06-23 07:00:00|11.77|11.57|11.79|11.59|11.79|11.59|11.76|11.56|31
1655967900000|2022-06-23 07:05:00|11.8|11.6|11.77|11.57|11.8|11.6|11.76|11.56|34
1655968200000|2022-06-23 07:10:00|11.76|11.56|11.78|11.58|11.79|11.59|11.76|11.56|25
1655968500000|2022-06-23 07:15:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|36
1655968800000|2022-06-23 07:20:00|11.75|11.55|11.72|11.52|11.75|11.55|11.72|11.52|36
1655969100000|2022-06-23 07:25:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|23
1655969400000|2022-06-23 07:30:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|26
1655969700000|2022-06-23 07:35:00|11.72|11.52|11.72|11.52|11.73|11.53|11.69|11.49|21
1655970000000|2022-06-23 07:40:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|47
1655970300000|2022-06-23 07:45:00|11.72|11.52|11.67|11.47|11.72|11.52|11.66|11.46|34
1655970600000|2022-06-23 07:50:00|11.66|11.46|11.65|11.45|11.68|11.48|11.65|11.45|38
1655970900000|2022-06-23 07:55:00|11.64|11.44|11.63|11.43|11.66|11.46|11.63|11.43|25
1655971200000|2022-06-23 08:00:00|11.64|11.44|11.71|11.51|11.72|11.52|11.63|11.43|50
1655971500000|2022-06-23 08:05:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|32
1655971800000|2022-06-23 08:10:00|11.74|11.54|11.76|11.56|11.77|11.57|11.73|11.53|41
1655972100000|2022-06-23 08:15:00|11.77|11.57|11.75|11.55|11.78|11.58|11.75|11.55|41
1655972400000|2022-06-23 08:20:00|11.76|11.56|11.79|11.59|11.8|11.6|11.75|11.55|74
1655972700000|2022-06-23 08:25:00|11.78|11.58|11.79|11.59|11.8|11.6|11.78|11.58|38
1655973000000|2022-06-23 08:30:00|11.78|11.58|11.72|11.52|11.79|11.59|11.71|11.51|45
1655973300000|2022-06-23 08:35:00|11.73|11.53|11.74|11.54|11.76|11.56|11.71|11.51|29
1655973600000|2022-06-23 08:40:00|11.73|11.53|11.71|11.51|11.74|11.54|11.71|11.51|27
1655973900000|2022-06-23 08:45:00|11.72|11.52|11.72|11.52|11.73|11.53|11.69|11.49|45
1655974200000|2022-06-23 08:50:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|38
1655974500000|2022-06-23 08:55:00|11.73|11.53|11.74|11.54|11.75|11.55|11.72|11.52|48
1655974800000|2022-06-23 09:00:00|11.75|11.55|11.78|11.58|11.79|11.59|11.74|11.54|34
1655975100000|2022-06-23 09:05:00|11.79|11.59|11.83|11.63|11.83|11.63|11.78|11.58|23
1655975400000|2022-06-23 09:10:00|11.82|11.62|11.83|11.63|11.83|11.63|11.8|11.6|26
1655975700000|2022-06-23 09:15:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|47
1655976000000|2022-06-23 09:20:00|11.83|11.63|11.82|11.62|11.88|11.68|11.81|11.61|93
1655976300000|2022-06-23 09:25:00|11.81|11.61|11.81|11.61|11.85|11.65|11.8|11.6|61
1655976600000|2022-06-23 09:30:00|11.8|11.6|11.85|11.65|11.86|11.66|11.79|11.59|60
1655976900000|2022-06-23 09:35:00|11.84|11.64|11.8|11.6|11.84|11.64|11.79|11.59|33
1655977200000|2022-06-23 09:40:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|45
1655977500000|2022-06-23 09:45:00|11.8|11.6|11.81|11.61|11.83|11.63|11.79|11.59|38
1655977800000|2022-06-23 09:50:00|11.82|11.62|11.86|11.66|11.87|11.67|11.81|11.61|27
1655978100000|2022-06-23 09:55:00|11.87|11.67|11.87|11.67|11.88|11.68|11.84|11.64|73
1655978400000|2022-06-23 10:00:00|11.88|11.68|11.89|11.69|11.89|11.69|11.85|11.65|68
1655978700000|2022-06-23 10:05:00|11.88|11.68|11.89|11.69|11.91|11.71|11.85|11.65|40
1655979000000|2022-06-23 10:10:00|11.9|11.7|11.91|11.71|11.92|11.72|11.89|11.69|36
1655979300000|2022-06-23 10:15:00|11.92|11.72|11.86|11.66|11.92|11.72|11.86|11.66|45
1655979600000|2022-06-23 10:20:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|40
1655979900000|2022-06-23 10:25:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|39
1655980200000|2022-06-23 10:30:00|11.87|11.67|11.86|11.66|11.87|11.67|11.84|11.64|14
1655980500000|2022-06-23 10:35:00|11.87|11.67|11.89|11.69|11.9|11.7|11.86|11.66|27
1655980800000|2022-06-23 10:40:00|11.9|11.7|11.92|11.72|11.92|11.72|11.89|11.69|25
1655981100000|2022-06-23 10:45:00|11.93|11.73|11.9|11.7|11.93|11.73|11.9|11.7|30
1655981400000|2022-06-23 10:50:00|11.91|11.71|11.89|11.69|11.92|11.72|11.88|11.68|35
1655981700000|2022-06-23 10:55:00|11.88|11.68|11.92|11.72|11.92|11.72|11.88|11.68|41
1655982000000|2022-06-23 11:00:00|11.91|11.71|11.9|11.7|11.92|11.72|11.88|11.68|54
1655982300000|2022-06-23 11:05:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|29
1655982600000|2022-06-23 11:10:00|11.88|11.68|11.88|11.68|11.9|11.7|11.88|11.68|13
1655982900000|2022-06-23 11:15:00|11.89|11.69|11.89|11.69|11.91|11.71|11.88|11.68|39
1655983200000|2022-06-23 11:20:00|11.9|11.7|11.93|11.73|11.94|11.74|11.89|11.69|26
1655983500000|2022-06-23 11:25:00|11.94|11.74|11.95|11.75|11.95|11.75|11.92|11.72|30
1655983800000|2022-06-23 11:30:00|11.94|11.74|11.91|11.71|11.95|11.75|11.9|11.7|32
1655984100000|2022-06-23 11:35:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|27
1655984400000|2022-06-23 11:40:00|11.89|11.69|11.87|11.67|11.89|11.69|11.85|11.65|29
1655984700000|2022-06-23 11:45:00|11.86|11.66|11.87|11.67|11.88|11.68|11.85|11.65|22
1655985000000|2022-06-23 11:50:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|28
1655985300000|2022-06-23 11:55:00|11.88|11.68|11.91|11.71|11.91|11.71|11.88|11.68|24
1655985600000|2022-06-23 12:00:00|11.9|11.7|11.93|11.73|11.95|11.75|11.9|11.7|30
1655985900000|2022-06-23 12:05:00|11.94|11.74|11.91|11.71|11.95|11.75|11.91|11.71|78
1655986200000|2022-06-23 12:10:00|11.92|11.72|11.93|11.73|11.96|11.76|11.9|11.7|52
1655986500000|2022-06-23 12:15:00|11.94|11.74|11.91|11.71|11.96|11.76|11.9|11.7|70
1655986800000|2022-06-23 12:20:00|11.9|11.7|11.92|11.72|11.93|11.73|11.88|11.68|47
1655987100000|2022-06-23 12:25:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|33
1655987400000|2022-06-23 12:30:00|11.94|11.74|12|11.8|12|11.8|11.91|11.71|53
1655987700000|2022-06-23 12:35:00|11.99|11.79|11.95|11.75|12|11.8|11.95|11.75|47
1655988000000|2022-06-23 12:40:00|11.96|11.76|11.95|11.75|11.98|11.78|11.95|11.75|30
1655988300000|2022-06-23 12:45:00|11.96|11.76|11.94|11.74|11.97|11.77|11.93|11.73|41
1655988600000|2022-06-23 12:50:00|11.93|11.73|11.89|11.69|11.94|11.74|11.89|11.69|51
1655988900000|2022-06-23 12:55:00|11.9|11.7|11.87|11.67|11.92|11.72|11.87|11.67|46
1655989200000|2022-06-23 13:00:00|11.88|11.68|11.88|11.68|11.9|11.7|11.86|11.66|62
1655989500000|2022-06-23 13:05:00|11.89|11.69|11.93|11.73|11.93|11.73|11.89|11.69|26
1655989800000|2022-06-23 13:10:00|11.92|11.72|11.89|11.69|11.93|11.73|11.89|11.69|36
1655990100000|2022-06-23 13:15:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|32
1655990400000|2022-06-23 13:20:00|11.88|11.68|11.89|11.69|11.91|11.71|11.88|11.68|40
1655990700000|2022-06-23 13:25:00|11.88|11.68|11.86|11.66|11.9|11.7|11.86|11.66|37
1655991000000|2022-06-23 13:30:00|11.87|11.67|11.88|11.68|11.9|11.7|11.83|11.63|96
1655991300000|2022-06-23 13:35:00|11.87|11.67|11.84|11.64|11.88|11.68|11.82|11.62|78
1655991600000|2022-06-23 13:40:00|11.83|11.63|11.85|11.65|11.88|11.68|11.82|11.62|50
1655991900000|2022-06-23 13:45:00|11.86|11.66|11.86|11.66|11.87|11.67|11.82|11.62|83
1655992200000|2022-06-23 13:50:00|11.85|11.65|11.82|11.62|11.86|11.66|11.8|11.6|58
1655992500000|2022-06-23 13:55:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|29
1655992800000|2022-06-23 14:00:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|3
1655993100000|2022-06-23 14:05:00|11.84|11.64|11.81|11.61|11.87|11.67|11.81|11.61|40
1655993400000|2022-06-23 14:10:00|11.82|11.62|11.82|11.62|11.84|11.64|11.81|11.61|12
1655993700000|2022-06-23 14:15:00|11.83|11.63|11.82|11.62|11.83|11.63|11.8|11.6|40
1655994000000|2022-06-23 14:20:00|11.83|11.63|11.83|11.63|11.84|11.64|11.81|11.61|75
1655994300000|2022-06-23 14:25:00|11.82|11.62|11.82|11.62|11.84|11.64|11.81|11.61|71
1655994600000|2022-06-23 14:30:00|11.83|11.63|11.81|11.61|11.83|11.63|11.81|11.61|19
1655994900000|2022-06-23 14:35:00|11.82|11.62|11.86|11.66|11.87|11.67|11.82|11.62|41
1655995200000|2022-06-23 14:40:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|28
1655995500000|2022-06-23 14:45:00|11.92|11.72|11.93|11.73|11.95|11.75|11.91|11.71|26
1655995800000|2022-06-23 14:50:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|27
1655996100000|2022-06-23 14:55:00|11.93|11.73|11.93|11.73|11.96|11.76|11.91|11.71|60
1655996400000|2022-06-23 15:00:00|11.92|11.72|11.88|11.68|11.93|11.73|11.87|11.67|46
1655996700000|2022-06-23 15:05:00|11.87|11.67|11.86|11.66|11.88|11.68|11.85|11.65|40
1655997000000|2022-06-23 15:10:00|11.85|11.65|11.89|11.69|11.91|11.71|11.85|11.65|33
1655997300000|2022-06-23 15:15:00|11.88|11.68|11.84|11.64|11.88|11.68|11.83|11.63|27
1655997600000|2022-06-23 15:20:00|11.83|11.63|11.79|11.59|11.85|11.65|11.78|11.58|51
1655997900000|2022-06-23 15:25:00|11.8|11.6|11.78|11.58|11.8|11.6|11.76|11.56|45
1655998200000|2022-06-23 15:30:00|11.79|11.59|11.7|11.5|11.79|11.59|11.7|11.5|54
1655998500000|2022-06-23 15:35:00|11.71|11.51|11.67|11.47|11.73|11.53|11.67|11.47|41
1655998800000|2022-06-23 15:40:00|11.66|11.46|11.68|11.48|11.69|11.49|11.66|11.46|61
1655999100000|2022-06-23 15:45:00|11.69|11.49|11.69|11.49|11.71|11.51|11.67|11.47|28
1655999400000|2022-06-23 15:50:00|11.7|11.5|11.69|11.49|11.71|11.51|11.68|11.48|42
1655999700000|2022-06-23 15:55:00|11.7|11.5|11.66|11.46|11.7|11.5|11.65|11.45|87
1656000000000|2022-06-23 16:00:00|11.65|11.45|11.64|11.44|11.67|11.47|11.63|11.43|76
1656000300000|2022-06-23 16:05:00|11.63|11.43|11.63|11.43|11.66|11.46|11.62|11.42|43
1656000600000|2022-06-23 16:10:00|11.62|11.42|11.63|11.43|11.65|11.45|11.62|11.42|58
1656000900000|2022-06-23 16:15:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|20
1656001200000|2022-06-23 16:20:00|11.64|11.44|11.63|11.43|11.65|11.45|11.6|11.4|68
1656001500000|2022-06-23 16:25:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|18
1656001800000|2022-06-23 16:30:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|23
1656002100000|2022-06-23 16:35:00|11.63|11.43|11.61|11.41|11.63|11.43|11.6|11.4|39
1656002400000|2022-06-23 16:40:00|11.6|11.4|11.62|11.42|11.63|11.43|11.6|11.4|29
1656002700000|2022-06-23 16:45:00|11.63|11.43|11.64|11.44|11.65|11.45|11.62|11.42|54
1656003000000|2022-06-23 16:50:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|63
1656003300000|2022-06-23 16:55:00|11.62|11.42|11.58|11.38|11.62|11.42|11.57|11.37|64
1656003600000|2022-06-23 17:00:00|11.57|11.37|11.52|11.32|11.58|11.38|11.5|11.3|43
1656003900000|2022-06-23 17:05:00|11.53|11.33|11.54|11.34|11.56|11.36|11.52|11.32|36
1656004200000|2022-06-23 17:10:00|11.53|11.33|11.53|11.33|11.55|11.35|11.52|11.32|39
1656004500000|2022-06-23 17:15:00|11.54|11.34|11.53|11.33|11.55|11.35|11.52|11.32|22
1656004800000|2022-06-23 17:20:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|20
1656005100000|2022-06-23 17:25:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|58
1656005400000|2022-06-23 17:30:00|11.54|11.34|11.59|11.39|11.6|11.4|11.54|11.34|16
1656005700000|2022-06-23 17:35:00|11.6|11.4|11.59|11.39|11.6|11.4|11.57|11.37|24
1656006000000|2022-06-23 17:40:00|11.6|11.4|11.6|11.4|11.6|11.4|11.56|11.36|29
1656006300000|2022-06-23 17:45:00|11.59|11.39|11.62|11.42|11.62|11.42|11.59|11.39|48
1656006600000|2022-06-23 17:50:00|11.61|11.41|11.63|11.43|11.66|11.46|11.61|11.41|31
1656006900000|2022-06-23 17:55:00|11.62|11.42|11.61|11.41|11.63|11.43|11.59|11.39|22
1656007200000|2022-06-23 18:00:00|11.62|11.42|11.61|11.41|11.62|11.42|11.6|11.4|24
1656007500000|2022-06-23 18:05:00|11.6|11.4|11.58|11.38|11.61|11.41|11.57|11.37|17
1656007800000|2022-06-23 18:10:00|11.57|11.37|11.58|11.38|11.6|11.4|11.56|11.36|22
1656008100000|2022-06-23 18:15:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|39
1656008400000|2022-06-23 18:20:00|11.6|11.4|11.55|11.35|11.6|11.4|11.54|11.34|34
1656008700000|2022-06-23 18:25:00|11.54|11.34|11.57|11.37|11.57|11.37|11.54|11.34|14
1656009000000|2022-06-23 18:30:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|50
1656009300000|2022-06-23 18:35:00|11.58|11.38|11.55|11.35|11.58|11.38|11.54|11.34|22
1656009600000|2022-06-23 18:40:00|11.56|11.36|11.56|11.36|11.56|11.36|11.54|11.34|23
1656009900000|2022-06-23 18:45:00|11.57|11.37|11.55|11.35|11.57|11.37|11.53|11.33|41
1656010200000|2022-06-23 18:50:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|35
1656010500000|2022-06-23 18:55:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|10
1656010800000|2022-06-23 19:00:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|21
1656011100000|2022-06-23 19:05:00|11.54|11.34|11.57|11.37|11.57|11.37|11.53|11.33|14
1656011400000|2022-06-23 19:10:00|11.58|11.38|11.62|11.42|11.62|11.42|11.58|11.38|45
1656011700000|2022-06-23 19:15:00|11.61|11.41|11.62|11.42|11.63|11.43|11.59|11.39|44
1656012000000|2022-06-23 19:20:00|11.61|11.41|11.63|11.43|11.65|11.45|11.61|11.41|17
1656012300000|2022-06-23 19:25:00|11.65|11.45|11.67|11.47|11.7|11.5|11.65|11.45|67
1656012600000|2022-06-23 19:30:00|11.68|11.48|11.71|11.51|11.71|11.51|11.67|11.47|30
1656012900000|2022-06-23 19:35:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|64
1656013200000|2022-06-23 19:40:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|37
1656013500000|2022-06-23 19:45:00|11.73|11.53|11.74|11.54|11.75|11.55|11.71|11.51|52
1656013800000|2022-06-23 19:50:00|11.73|11.53|11.76|11.56|11.76|11.56|11.72|11.52|46
1656014100000|2022-06-23 19:55:00|11.75|11.55|11.79|11.59|11.8|11.6|11.75|11.55|57
1656014400000|2022-06-23 20:00:00|11.8|11.6|11.82|11.62|11.87|11.67|11.79|11.59|55
1656014700000|2022-06-23 20:05:00|11.81|11.61|11.8|11.6|11.82|11.62|11.79|11.59|22
1656015000000|2022-06-23 20:10:00|11.81|11.61|11.88|11.68|11.89|11.69|11.8|11.6|46
1656015300000|2022-06-23 20:15:00|11.87|11.67|11.87|11.67|11.88|11.68|11.84|11.64|63
1656015600000|2022-06-23 20:20:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|48
1656015900000|2022-06-23 20:25:00|11.86|11.66|11.86|11.66|11.88|11.68|11.84|11.64|69
1656016200000|2022-06-23 20:30:00|11.87|11.67|11.84|11.64|11.87|11.67|11.82|11.62|46
1656016500000|2022-06-23 20:35:00|11.83|11.63|11.83|11.63|11.85|11.65|11.82|11.62|27
1656016800000|2022-06-23 20:40:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|31
1656017100000|2022-06-23 20:45:00|11.85|11.65|11.86|11.66|11.87|11.67|11.84|11.64|30
1656017400000|2022-06-23 20:50:00|11.87|11.67|11.83|11.63|11.87|11.67|11.82|11.62|57
1656017700000|2022-06-23 20:55:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|60
1656018000000|2022-06-23 21:00:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|45
1656018300000|2022-06-23 21:05:00|11.83|11.63|11.81|11.61|11.83|11.63|11.8|11.6|25
1656018600000|2022-06-23 21:10:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|11
1656018900000|2022-06-23 21:15:00|11.81|11.61|11.8|11.6|11.83|11.63|11.8|11.6|32
1656019200000|2022-06-23 21:20:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|5
1656019500000|2022-06-23 21:25:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|15
1656019800000|2022-06-23 21:30:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|7
1656020100000|2022-06-23 21:35:00|11.8|11.6|11.76|11.56|11.8|11.6|11.76|11.56|29
1656020400000|2022-06-23 21:40:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|6
1656020700000|2022-06-23 21:45:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|14
1656021000000|2022-06-23 21:50:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|9
1656021300000|2022-06-23 21:55:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|10
1656021600000|2022-06-23 22:00:00|11.7|11.5|11.76|11.56|11.76|11.56|11.69|11.49|31
1656021900000|2022-06-23 22:05:00|11.77|11.57|11.79|11.59|11.8|11.6|11.74|11.54|37
1656022200000|2022-06-23 22:10:00|11.8|11.6|11.82|11.62|11.82|11.62|11.78|11.58|41
1656022500000|2022-06-23 22:15:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|48
1656022800000|2022-06-23 22:20:00|11.81|11.61|11.84|11.64|11.85|11.65|11.81|11.61|36
1656023100000|2022-06-23 22:25:00|11.83|11.63|11.87|11.67|11.88|11.68|11.81|11.61|61
1656023400000|2022-06-23 22:30:00|11.88|11.68|11.92|11.72|11.92|11.72|11.86|11.66|105
1656023700000|2022-06-23 22:35:00|11.91|11.71|11.89|11.69|11.93|11.73|11.88|11.68|73
1656024000000|2022-06-23 22:40:00|11.9|11.7|11.88|11.68|11.91|11.71|11.88|11.68|47
1656024300000|2022-06-23 22:45:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|76
1656024600000|2022-06-23 22:50:00|11.89|11.69|11.84|11.64|11.89|11.69|11.83|11.63|32
1656024900000|2022-06-23 22:55:00|11.83|11.63|11.86|11.66|11.86|11.66|11.83|11.63|30
1656025200000|2022-06-23 23:00:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|37
1656025500000|2022-06-23 23:05:00|11.86|11.66|11.89|11.69|11.89|11.69|11.86|11.66|44
1656025800000|2022-06-23 23:10:00|11.88|11.68|11.88|11.68|11.9|11.7|11.87|11.67|11
1656026100000|2022-06-23 23:15:00|11.87|11.67|11.86|11.66|11.88|11.68|11.85|11.65|28
1656026400000|2022-06-23 23:20:00|11.85|11.65|11.87|11.67|11.88|11.68|11.85|11.65|51
1656026700000|2022-06-23 23:25:00|11.88|11.68|11.9|11.7|11.91|11.71|11.87|11.67|39
1656027000000|2022-06-23 23:30:00|11.89|11.69|11.91|11.71|11.92|11.72|11.89|11.69|35
1656027300000|2022-06-23 23:35:00|11.92|11.72|11.88|11.68|11.92|11.72|11.88|11.68|27
1656027600000|2022-06-23 23:40:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|30
1656027900000|2022-06-23 23:45:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|21
1656028200000|2022-06-23 23:50:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|25
1656028500000|2022-06-23 23:55:00|11.91|11.71|11.9|11.7|11.91|11.71|11.89|11.69|40
1656028800000|2022-06-24 00:00:00|11.89|11.69|12.03|11.83|12.04|11.84|11.89|11.69|74
1656029100000|2022-06-24 00:05:00|12.02|11.82|12.07|11.87|12.09|11.89|12.01|11.81|88
1656029400000|2022-06-24 00:10:00|12.06|11.86|12.07|11.87|12.09|11.89|12.06|11.86|66
1656029700000|2022-06-24 00:15:00|12.06|11.86|12.08|11.88|12.1|11.9|12.03|11.83|57
1656030000000|2022-06-24 00:20:00|12.09|11.89|12.08|11.88|12.1|11.9|12.05|11.85|84
1656030300000|2022-06-24 00:25:00|12.07|11.87|12.07|11.87|12.1|11.9|12.06|11.86|51
1656030600000|2022-06-24 00:30:00|12.08|11.88|12.06|11.86|12.09|11.89|12.04|11.84|44
1656030900000|2022-06-24 00:35:00|12.05|11.85|12.05|11.85|12.07|11.87|12.04|11.84|28
1656031200000|2022-06-24 00:40:00|12.06|11.86|12.07|11.87|12.08|11.88|12.04|11.84|38
1656031500000|2022-06-24 00:45:00|12.08|11.88|12.09|11.89|12.11|11.91|12.07|11.87|56
1656031800000|2022-06-24 00:50:00|12.08|11.88|12.08|11.88|12.1|11.9|12.06|11.86|59
1656032100000|2022-06-24 00:55:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|37
1656032400000|2022-06-24 01:00:00|12.08|11.88|12.16|11.96|12.16|11.96|12.07|11.87|59
1656032700000|2022-06-24 01:05:00|12.17|11.97|12.38|12.18|12.39|12.19|12.17|11.97|136
1656033000000|2022-06-24 01:10:00|12.37|12.17|12.57|12.37|12.57|12.37|12.33|12.13|176
1656033300000|2022-06-24 01:15:00|12.56|12.36|12.54|12.34|12.58|12.38|12.42|12.22|195
1656033600000|2022-06-24 01:20:00|12.53|12.33|12.57|12.37|12.58|12.38|12.47|12.27|116
1656033900000|2022-06-24 01:25:00|12.56|12.36|12.68|12.48|12.7|12.5|12.56|12.36|130
1656034200000|2022-06-24 01:30:00|12.67|12.47|12.6|12.4|12.7|12.5|12.57|12.37|84
1656034500000|2022-06-24 01:35:00|12.61|12.41|12.58|12.38|12.61|12.41|12.57|12.37|62
1656034800000|2022-06-24 01:40:00|12.59|12.39|12.57|12.37|12.6|12.4|12.53|12.33|82
1656035100000|2022-06-24 01:45:00|12.58|12.38|12.59|12.39|12.62|12.42|12.54|12.34|66
1656035400000|2022-06-24 01:50:00|12.58|12.38|12.55|12.35|12.6|12.4|12.53|12.33|30
1656035700000|2022-06-24 01:55:00|12.54|12.34|12.53|12.33|12.57|12.37|12.52|12.32|70
1656036000000|2022-06-24 02:00:00|12.54|12.34|12.49|12.29|12.56|12.36|12.48|12.28|46
1656036300000|2022-06-24 02:05:00|12.5|12.3|12.51|12.31|12.52|12.32|12.48|12.28|43
1656036600000|2022-06-24 02:10:00|12.52|12.32|12.51|12.31|12.53|12.33|12.49|12.29|54
1656036900000|2022-06-24 02:15:00|12.52|12.32|12.51|12.31|12.54|12.34|12.48|12.28|50
1656037200000|2022-06-24 02:20:00|12.5|12.3|12.51|12.31|12.52|12.32|12.47|12.27|58
1656037500000|2022-06-24 02:25:00|12.52|12.32|12.54|12.34|12.55|12.35|12.51|12.31|33
1656037800000|2022-06-24 02:30:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|44
1656038100000|2022-06-24 02:35:00|12.54|12.34|12.55|12.35|12.6|12.4|12.53|12.33|112
1656038400000|2022-06-24 02:40:00|12.56|12.36|12.56|12.36|12.58|12.38|12.51|12.31|79
1656038700000|2022-06-24 02:45:00|12.55|12.35|12.57|12.37|12.59|12.39|12.54|12.34|61
1656039000000|2022-06-24 02:50:00|12.56|12.36|12.55|12.35|12.57|12.37|12.54|12.34|48
1656039300000|2022-06-24 02:55:00|12.54|12.34|12.48|12.28|12.55|12.35|12.48|12.28|65
1656039600000|2022-06-24 03:00:00|12.49|12.29|12.49|12.29|12.5|12.3|12.47|12.27|49
1656039900000|2022-06-24 03:05:00|12.48|12.28|12.53|12.33|12.53|12.33|12.48|12.28|50
1656040200000|2022-06-24 03:10:00|12.52|12.32|12.53|12.33|12.55|12.35|12.52|12.32|22
1656040500000|2022-06-24 03:15:00|12.54|12.34|12.53|12.33|12.55|12.35|12.52|12.32|26
1656040800000|2022-06-24 03:20:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|24
1656041100000|2022-06-24 03:25:00|12.52|12.32|12.5|12.3|12.54|12.34|12.49|12.29|33
1656041400000|2022-06-24 03:30:00|12.49|12.29|12.45|12.25|12.53|12.33|12.45|12.25|55
1656041700000|2022-06-24 03:35:00|12.46|12.26|12.46|12.26|12.47|12.27|12.44|12.24|41
1656042000000|2022-06-24 03:40:00|12.47|12.27|12.44|12.24|12.47|12.27|12.43|12.23|32
1656042300000|2022-06-24 03:45:00|12.45|12.25|12.43|12.23|12.46|12.26|12.43|12.23|35
1656042600000|2022-06-24 03:50:00|12.44|12.24|12.45|12.25|12.47|12.27|12.43|12.23|60
1656042900000|2022-06-24 03:55:00|12.44|12.24|12.46|12.26|12.46|12.26|12.44|12.24|21
1656043200000|2022-06-24 04:00:00|12.47|12.27|12.54|12.34|12.54|12.34|12.46|12.26|48
1656043500000|2022-06-24 04:05:00|12.55|12.35|12.56|12.36|12.57|12.37|12.54|12.34|40
1656043800000|2022-06-24 04:10:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|19
1656044100000|2022-06-24 04:15:00|12.56|12.36|12.6|12.4|12.6|12.4|12.56|12.36|19
1656044400000|2022-06-24 04:20:00|12.59|12.39|12.65|12.45|12.68|12.48|12.59|12.39|57
1656044700000|2022-06-24 04:25:00|12.64|12.44|12.58|12.38|12.64|12.44|12.58|12.38|31
1656045000000|2022-06-24 04:30:00|12.57|12.37|12.46|12.26|12.58|12.38|12.45|12.25|73
1656045300000|2022-06-24 04:35:00|12.47|12.27|12.43|12.23|12.48|12.28|12.42|12.22|51
1656045600000|2022-06-24 04:40:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|25
1656045900000|2022-06-24 04:45:00|12.43|12.23|12.42|12.22|12.45|12.25|12.42|12.22|40
1656046200000|2022-06-24 04:50:00|12.43|12.23|12.46|12.26|12.46|12.26|12.42|12.22|50
1656046500000|2022-06-24 04:55:00|12.47|12.27|12.44|12.24|12.47|12.27|12.44|12.24|31
1656046800000|2022-06-24 05:00:00|12.45|12.25|12.46|12.26|12.47|12.27|12.44|12.24|54
1656047100000|2022-06-24 05:05:00|12.47|12.27|12.48|12.28|12.5|12.3|12.44|12.24|44
1656047400000|2022-06-24 05:10:00|12.47|12.27|12.48|12.28|12.49|12.29|12.46|12.26|32
1656047700000|2022-06-24 05:15:00|12.47|12.27|12.49|12.29|12.5|12.3|12.46|12.26|46
1656048000000|2022-06-24 05:20:00|12.5|12.3|12.52|12.32|12.52|12.32|12.49|12.29|35
1656048300000|2022-06-24 05:25:00|12.53|12.33|12.53|12.33|12.55|12.35|12.48|12.28|75
1656048600000|2022-06-24 05:30:00|12.54|12.34|12.55|12.35|12.56|12.36|12.54|12.34|60
1656048900000|2022-06-24 05:35:00|12.54|12.34|12.57|12.37|12.57|12.37|12.52|12.32|48
1656049200000|2022-06-24 05:40:00|12.56|12.36|12.59|12.39|12.6|12.4|12.56|12.36|50
1656049500000|2022-06-24 05:45:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|22
1656049800000|2022-06-24 05:50:00|12.6|12.4|12.56|12.36|12.6|12.4|12.56|12.36|47
1656050100000|2022-06-24 05:55:00|12.57|12.37|12.44|12.24|12.57|12.37|12.41|12.21|78
1656050400000|2022-06-24 06:00:00|12.43|12.23|12.43|12.23|12.45|12.25|12.41|12.21|47
1656050700000|2022-06-24 06:05:00|12.42|12.22|12.48|12.28|12.49|12.29|12.42|12.22|45
1656051000000|2022-06-24 06:10:00|12.49|12.29|12.49|12.29|12.51|12.31|12.47|12.27|33
1656051300000|2022-06-24 06:15:00|12.5|12.3|12.51|12.31|12.52|12.32|12.48|12.28|30
1656051600000|2022-06-24 06:20:00|12.5|12.3|12.54|12.34|12.55|12.35|12.5|12.3|37
1656051900000|2022-06-24 06:25:00|12.55|12.35|12.53|12.33|12.56|12.36|12.53|12.33|57
1656052200000|2022-06-24 06:30:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|41
1656052500000|2022-06-24 06:35:00|12.55|12.35|12.54|12.34|12.56|12.36|12.52|12.32|42
1656052800000|2022-06-24 06:40:00|12.55|12.35|12.51|12.31|12.55|12.35|12.51|12.31|59
1656053100000|2022-06-24 06:45:00|12.5|12.3|12.5|12.3|12.52|12.32|12.48|12.28|55
1656053400000|2022-06-24 06:50:00|12.51|12.31|12.5|12.3|12.51|12.31|12.49|12.29|20
1656053700000|2022-06-24 06:55:00|12.51|12.31|12.51|12.31|12.52|12.32|12.49|12.29|45
1656054000000|2022-06-24 07:00:00|12.52|12.32|12.51|12.31|12.53|12.33|12.51|12.31|30
1656054300000|2022-06-24 07:05:00|12.52|12.32|12.51|12.31|12.54|12.34|12.51|12.31|24
1656054600000|2022-06-24 07:10:00|12.5|12.3|12.45|12.25|12.51|12.31|12.45|12.25|20
1656054900000|2022-06-24 07:15:00|12.46|12.26|12.49|12.29|12.5|12.3|12.44|12.24|40
1656055200000|2022-06-24 07:20:00|12.5|12.3|12.5|12.3|12.51|12.31|12.46|12.26|63
1656055500000|2022-06-24 07:25:00|12.51|12.31|12.53|12.33|12.55|12.35|12.5|12.3|29
1656055800000|2022-06-24 07:30:00|12.54|12.34|12.59|12.39|12.6|12.4|12.54|12.34|60
1656056100000|2022-06-24 07:35:00|12.6|12.4|12.6|12.4|12.63|12.43|12.58|12.38|45
1656056400000|2022-06-24 07:40:00|12.61|12.41|12.59|12.39|12.61|12.41|12.58|12.38|87
1656056700000|2022-06-24 07:45:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|21
1656057000000|2022-06-24 07:50:00|12.59|12.39|12.56|12.36|12.59|12.39|12.55|12.35|46
1656057300000|2022-06-24 07:55:00|12.57|12.37|12.57|12.37|12.6|12.4|12.56|12.36|36
1656057600000|2022-06-24 08:00:00|12.58|12.38|12.62|12.42|12.64|12.44|12.57|12.37|61
1656057900000|2022-06-24 08:05:00|12.61|12.41|12.64|12.44|12.65|12.45|12.61|12.41|50
1656058200000|2022-06-24 08:10:00|12.65|12.45|12.63|12.43|12.66|12.46|12.63|12.43|49
1656058500000|2022-06-24 08:15:00|12.62|12.42|12.65|12.45|12.68|12.48|12.62|12.42|27
1656058800000|2022-06-24 08:20:00|12.66|12.46|12.61|12.41|12.67|12.47|12.61|12.41|36
1656059100000|2022-06-24 08:25:00|12.6|12.4|12.75|12.55|12.75|12.55|12.6|12.4|61
1656059400000|2022-06-24 08:30:00|12.85|12.65|13.07|12.87|13.07|12.87|12.72|12.52|185
1656059700000|2022-06-24 08:35:00|13.09|12.89|12.94|12.74|13.09|12.89|12.89|12.69|148
1656060000000|2022-06-24 08:40:00|12.95|12.75|12.9|12.7|12.95|12.75|12.87|12.67|65
1656060300000|2022-06-24 08:45:00|12.89|12.69|12.98|12.78|13|12.8|12.89|12.69|78
1656060600000|2022-06-24 08:50:00|12.97|12.77|13|12.8|13.03|12.83|12.91|12.71|58
1656060900000|2022-06-24 08:55:00|13.01|12.81|12.96|12.76|13.02|12.82|12.95|12.75|48
1656061200000|2022-06-24 09:00:00|12.95|12.75|12.9|12.7|12.96|12.76|12.89|12.69|52
1656061500000|2022-06-24 09:05:00|12.89|12.69|12.9|12.7|12.91|12.71|12.83|12.63|51
1656061800000|2022-06-24 09:10:00|12.92|12.72|12.96|12.76|13|12.8|12.91|12.71|78
1656062100000|2022-06-24 09:15:00|12.97|12.77|12.91|12.71|12.98|12.78|12.9|12.7|59
1656062400000|2022-06-24 09:20:00|12.9|12.7|12.91|12.71|12.93|12.73|12.89|12.69|38
1656062700000|2022-06-24 09:25:00|12.92|12.72|12.88|12.68|12.92|12.72|12.86|12.66|45
1656063000000|2022-06-24 09:30:00|12.87|12.67|12.9|12.7|12.92|12.72|12.87|12.67|68
1656063300000|2022-06-24 09:35:00|12.89|12.69|12.85|12.65|12.9|12.7|12.84|12.64|60
1656063600000|2022-06-24 09:40:00|12.86|12.66|12.9|12.7|12.9|12.7|12.86|12.66|39
1656063900000|2022-06-24 09:45:00|12.91|12.71|12.82|12.62|12.91|12.71|12.81|12.61|58
1656064200000|2022-06-24 09:50:00|12.83|12.63|12.8|12.6|12.84|12.64|12.79|12.59|50
1656064500000|2022-06-24 09:55:00|12.79|12.59|12.81|12.61|12.82|12.62|12.77|12.57|39
1656064800000|2022-06-24 10:00:00|12.82|12.62|12.81|12.61|12.82|12.62|12.79|12.59|44
1656065100000|2022-06-24 10:05:00|12.82|12.62|12.83|12.63|12.85|12.65|12.81|12.61|58
1656065400000|2022-06-24 10:10:00|12.84|12.64|12.84|12.64|12.86|12.66|12.81|12.61|29
1656065700000|2022-06-24 10:15:00|12.83|12.63|12.87|12.67|12.87|12.67|12.83|12.63|49
1656066000000|2022-06-24 10:20:00|12.88|12.68|12.89|12.69|12.9|12.7|12.88|12.68|20
1656066300000|2022-06-24 10:25:00|12.9|12.7|12.9|12.7|12.92|12.72|12.87|12.67|31
1656066600000|2022-06-24 10:30:00|12.89|12.69|12.88|12.68|12.9|12.7|12.85|12.65|54
1656066900000|2022-06-24 10:35:00|12.87|12.67|12.84|12.64|12.87|12.67|12.81|12.61|42
1656067200000|2022-06-24 10:40:00|12.85|12.65|12.85|12.65|12.87|12.67|12.83|12.63|35
1656067500000|2022-06-24 10:45:00|12.86|12.66|12.78|12.58|12.86|12.66|12.77|12.57|60
1656067800000|2022-06-24 10:50:00|12.79|12.59|12.85|12.65|12.85|12.65|12.79|12.59|45
1656068100000|2022-06-24 10:55:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|40
1656068400000|2022-06-24 11:00:00|12.86|12.66|12.83|12.63|12.87|12.67|12.82|12.62|40
1656068700000|2022-06-24 11:05:00|12.84|12.64|12.9|12.7|12.91|12.71|12.81|12.61|27
1656069000000|2022-06-24 11:10:00|12.91|12.71|12.88|12.68|12.91|12.71|12.85|12.65|52
1656069300000|2022-06-24 11:15:00|12.87|12.67|12.92|12.72|12.92|12.72|12.86|12.66|56
1656069600000|2022-06-24 11:20:00|12.91|12.71|12.87|12.67|12.92|12.72|12.87|12.67|41
1656069900000|2022-06-24 11:25:00|12.86|12.66|12.87|12.67|12.88|12.68|12.85|12.65|48
1656070200000|2022-06-24 11:30:00|12.88|12.68|12.86|12.66|12.91|12.71|12.86|12.66|87
1656070500000|2022-06-24 11:35:00|12.87|12.67|12.84|12.64|12.87|12.67|12.84|12.64|64
1656070800000|2022-06-24 11:40:00|12.83|12.63|12.85|12.65|12.89|12.69|12.83|12.63|65
1656071100000|2022-06-24 11:45:00|12.84|12.64|12.81|12.61|12.85|12.65|12.8|12.6|20
1656071400000|2022-06-24 11:50:00|12.8|12.6|12.78|12.58|12.81|12.61|12.78|12.58|51
1656071700000|2022-06-24 11:55:00|12.79|12.59|12.77|12.57|12.8|12.6|12.77|12.57|45
1656072000000|2022-06-24 12:00:00|12.78|12.58|12.77|12.57|12.8|12.6|12.77|12.57|34
1656072300000|2022-06-24 12:05:00|12.78|12.58|12.78|12.58|12.78|12.58|12.76|12.56|27
1656072600000|2022-06-24 12:10:00|12.77|12.57|12.82|12.62|12.84|12.64|12.77|12.57|84
1656072900000|2022-06-24 12:15:00|12.83|12.63|12.82|12.62|12.84|12.64|12.78|12.58|78
1656073200000|2022-06-24 12:20:00|12.83|12.63|12.85|12.65|12.86|12.66|12.82|12.62|55
1656073500000|2022-06-24 12:25:00|12.84|12.64|12.89|12.69|12.89|12.69|12.83|12.63|102
1656073800000|2022-06-24 12:30:00|12.9|12.7|12.84|12.64|12.9|12.7|12.83|12.63|21
1656074100000|2022-06-24 12:35:00|12.83|12.63|12.83|12.63|12.85|12.65|12.81|12.61|47
1656074400000|2022-06-24 12:40:00|12.82|12.62|12.84|12.64|12.84|12.64|12.82|12.62|41
1656074700000|2022-06-24 12:45:00|12.83|12.63|12.84|12.64|12.86|12.66|12.81|12.61|44
1656075000000|2022-06-24 12:50:00|12.83|12.63|12.78|12.58|12.84|12.64|12.76|12.56|46
1656075300000|2022-06-24 12:55:00|12.79|12.59|12.79|12.59|12.8|12.6|12.77|12.57|45
1656075600000|2022-06-24 13:00:00|12.78|12.58|12.81|12.61|12.81|12.61|12.78|12.58|28
1656075900000|2022-06-24 13:05:00|12.82|12.62|12.84|12.64|12.87|12.67|12.8|12.6|65
1656076200000|2022-06-24 13:10:00|12.85|12.65|12.84|12.64|12.86|12.66|12.83|12.63|60
1656076500000|2022-06-24 13:15:00|12.85|12.65|12.83|12.63|12.85|12.65|12.81|12.61|31
1656076800000|2022-06-24 13:20:00|12.84|12.64|12.85|12.65|12.88|12.68|12.84|12.64|48
1656077100000|2022-06-24 13:25:00|12.86|12.66|12.84|12.64|12.86|12.66|12.83|12.63|29
1656077400000|2022-06-24 13:30:00|12.85|12.65|12.83|12.63|12.86|12.66|12.81|12.61|49
1656077700000|2022-06-24 13:35:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|65
1656078000000|2022-06-24 13:40:00|12.85|12.65|12.83|12.63|12.85|12.65|12.81|12.61|71
1656078300000|2022-06-24 13:45:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|36
1656078600000|2022-06-24 13:50:00|12.8|12.6|12.84|12.64|12.84|12.64|12.8|12.6|37
1656078900000|2022-06-24 13:55:00|12.83|12.63|12.75|12.55|12.84|12.64|12.75|12.55|75
1656079200000|2022-06-24 14:00:00|12.76|12.56|12.82|12.62|12.85|12.65|12.76|12.56|89
1656079500000|2022-06-24 14:05:00|12.81|12.61|12.81|12.61|12.82|12.62|12.78|12.58|37
1656079800000|2022-06-24 14:10:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|54
1656080100000|2022-06-24 14:15:00|12.82|12.62|12.83|12.63|12.85|12.65|12.82|12.62|74
1656080400000|2022-06-24 14:20:00|12.82|12.62|12.83|12.63|12.83|12.63|12.81|12.61|22
1656080700000|2022-06-24 14:25:00|12.82|12.62|12.79|12.59|12.83|12.63|12.79|12.59|36
1656081000000|2022-06-24 14:30:00|12.8|12.6|12.8|12.6|12.81|12.61|12.77|12.57|69
1656081300000|2022-06-24 14:35:00|12.79|12.59|12.78|12.58|12.8|12.6|12.76|12.56|50
1656081600000|2022-06-24 14:40:00|12.77|12.57|12.69|12.49|12.78|12.58|12.68|12.48|53
1656081900000|2022-06-24 14:45:00|12.68|12.48|12.7|12.5|12.71|12.51|12.64|12.44|67
1656082200000|2022-06-24 14:50:00|12.69|12.49|12.71|12.51|12.71|12.51|12.67|12.47|49
1656082500000|2022-06-24 14:55:00|12.7|12.5|12.7|12.5|12.71|12.51|12.68|12.48|43
1656082800000|2022-06-24 15:00:00|12.69|12.49|12.7|12.5|12.71|12.51|12.68|12.48|22
1656083100000|2022-06-24 15:05:00|12.69|12.49|12.67|12.47|12.7|12.5|12.66|12.46|21
1656083400000|2022-06-24 15:10:00|12.66|12.46|12.63|12.43|12.67|12.47|12.62|12.42|88
1656083700000|2022-06-24 15:15:00|12.62|12.42|12.56|12.36|12.63|12.43|12.56|12.36|57
1656084000000|2022-06-24 15:20:00|12.57|12.37|12.61|12.41|12.61|12.41|12.56|12.36|65
1656084300000|2022-06-24 15:25:00|12.62|12.42|12.64|12.44|12.65|12.45|12.6|12.4|53
1656084600000|2022-06-24 15:30:00|12.65|12.45|12.67|12.47|12.68|12.48|12.64|12.44|41
1656084900000|2022-06-24 15:35:00|12.66|12.46|12.65|12.45|12.67|12.47|12.62|12.42|60
1656085200000|2022-06-24 15:40:00|12.64|12.44|12.65|12.45|12.66|12.46|12.64|12.44|6
1656085500000|2022-06-24 15:45:00|12.64|12.44|12.68|12.48|12.7|12.5|12.64|12.44|73
1656085800000|2022-06-24 15:50:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|50
1656086100000|2022-06-24 15:55:00|12.69|12.49|12.64|12.44|12.69|12.49|12.64|12.44|76
1656086400000|2022-06-24 16:00:00|12.63|12.43|12.67|12.47|12.67|12.47|12.62|12.42|69
1656086700000|2022-06-24 16:05:00|12.66|12.46|12.73|12.53|12.73|12.53|12.66|12.46|50
1656087000000|2022-06-24 16:10:00|12.72|12.52|12.7|12.5|12.73|12.53|12.69|12.49|63
1656087300000|2022-06-24 16:15:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|32
1656087600000|2022-06-24 16:20:00|12.69|12.49|12.69|12.49|12.69|12.49|12.67|12.47|29
1656087900000|2022-06-24 16:25:00|12.7|12.5|12.67|12.47|12.7|12.5|12.67|12.47|43
1656088200000|2022-06-24 16:30:00|12.68|12.48|12.64|12.44|12.68|12.48|12.63|12.43|45
1656088500000|2022-06-24 16:35:00|12.63|12.43|12.59|12.39|12.63|12.43|12.55|12.35|79
1656088800000|2022-06-24 16:40:00|12.58|12.38|12.64|12.44|12.65|12.45|12.57|12.37|79
1656089100000|2022-06-24 16:45:00|12.63|12.43|12.64|12.44|12.65|12.45|12.62|12.42|38
1656089400000|2022-06-24 16:50:00|12.65|12.45|12.66|12.46|12.69|12.49|12.65|12.45|48
1656089700000|2022-06-24 16:55:00|12.65|12.45|12.7|12.5|12.71|12.51|12.65|12.45|58
1656090000000|2022-06-24 17:00:00|12.69|12.49|12.72|12.52|12.76|12.56|12.69|12.49|80
1656090300000|2022-06-24 17:05:00|12.73|12.53|12.77|12.57|12.78|12.58|12.72|12.52|40
1656090600000|2022-06-24 17:10:00|12.78|12.58|12.83|12.63|12.84|12.64|12.74|12.54|83
1656090900000|2022-06-24 17:15:00|12.84|12.64|12.81|12.61|12.84|12.64|12.8|12.6|52
1656091200000|2022-06-24 17:20:00|12.82|12.62|12.81|12.61|12.84|12.64|12.8|12.6|36
1656091500000|2022-06-24 17:25:00|12.82|12.62|12.83|12.63|12.84|12.64|12.81|12.61|24
1656091800000|2022-06-24 17:30:00|12.84|12.64|12.84|12.64|12.86|12.66|12.83|12.63|28
1656092100000|2022-06-24 17:35:00|12.83|12.63|12.76|12.56|12.84|12.64|12.75|12.55|56
1656092400000|2022-06-24 17:40:00|12.75|12.55|12.73|12.53|12.76|12.56|12.72|12.52|67
1656092700000|2022-06-24 17:45:00|12.72|12.52|12.69|12.49|12.73|12.53|12.69|12.49|54
1656093000000|2022-06-24 17:50:00|12.7|12.5|12.66|12.46|12.7|12.5|12.65|12.45|53
1656093300000|2022-06-24 17:55:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|43
1656093600000|2022-06-24 18:00:00|12.68|12.48|12.68|12.48|12.7|12.5|12.67|12.47|39
1656093900000|2022-06-24 18:05:00|12.67|12.47|12.65|12.45|12.67|12.47|12.63|12.43|27
1656094200000|2022-06-24 18:10:00|12.66|12.46|12.67|12.47|12.69|12.49|12.65|12.45|52
1656094500000|2022-06-24 18:15:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|41
1656094800000|2022-06-24 18:20:00|12.67|12.47|12.65|12.45|12.68|12.48|12.65|12.45|19
1656095100000|2022-06-24 18:25:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|37
1656095400000|2022-06-24 18:30:00|12.67|12.47|12.74|12.54|12.74|12.54|12.66|12.46|70
1656095700000|2022-06-24 18:35:00|12.73|12.53|12.7|12.5|12.74|12.54|12.7|12.5|48
1656096000000|2022-06-24 18:40:00|12.71|12.51|12.74|12.54|12.75|12.55|12.7|12.5|36
1656096300000|2022-06-24 18:45:00|12.75|12.55|12.78|12.58|12.79|12.59|12.72|12.52|44
1656096600000|2022-06-24 18:50:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|25
1656096900000|2022-06-24 18:55:00|12.78|12.58|12.81|12.61|12.81|12.61|12.78|12.58|30
1656097200000|2022-06-24 19:00:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|31
1656097500000|2022-06-24 19:05:00|12.83|12.63|12.77|12.57|12.83|12.63|12.77|12.57|33
1656097800000|2022-06-24 19:10:00|12.78|12.58|12.75|12.55|12.78|12.58|12.73|12.53|48
1656098100000|2022-06-24 19:15:00|12.74|12.54|12.74|12.54|12.74|12.54|12.72|12.52|35
1656098400000|2022-06-24 19:20:00|12.73|12.53|12.78|12.58|12.78|12.58|12.72|12.52|32
1656098700000|2022-06-24 19:25:00|12.77|12.57|12.8|12.6|12.8|12.6|12.76|12.56|30
1656099000000|2022-06-24 19:30:00|12.81|12.61|12.83|12.63|12.85|12.65|12.8|12.6|37
1656099300000|2022-06-24 19:35:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|28
1656099600000|2022-06-24 19:40:00|12.82|12.62|12.81|12.61|12.85|12.65|12.8|12.6|68
1656099900000|2022-06-24 19:45:00|12.8|12.6|12.77|12.57|12.82|12.62|12.76|12.56|36
1656100200000|2022-06-24 19:50:00|12.78|12.58|12.81|12.61|12.82|12.62|12.77|12.57|48
1656100500000|2022-06-24 19:55:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|39
1656100800000|2022-06-24 20:00:00|12.83|12.63|12.85|12.65|12.88|12.68|12.82|12.62|73
1656101100000|2022-06-24 20:05:00|12.86|12.66|12.86|12.66|12.88|12.68|12.85|12.65|47
1656101400000|2022-06-24 20:10:00|12.87|12.67|12.86|12.66|12.87|12.67|12.84|12.64|60
1656101700000|2022-06-24 20:15:00|12.85|12.65|12.82|12.62|12.87|12.67|12.82|12.62|52
1656102000000|2022-06-24 20:20:00|12.81|12.61|12.81|12.61|12.83|12.63|12.8|12.6|39
1656102300000|2022-06-24 20:25:00|12.82|12.62|12.82|12.62|12.83|12.63|12.8|12.6|23
1656102600000|2022-06-24 20:30:00|12.83|12.63|12.81|12.61|12.84|12.64|12.78|12.58|45
1656102900000|2022-06-24 20:35:00|12.82|12.62|12.82|12.62|12.83|12.63|12.79|12.59|29
1656103200000|2022-06-24 20:40:00|12.83|12.63|12.81|12.61|12.84|12.64|12.79|12.59|31
1656103500000|2022-06-24 20:45:00|12.8|12.6|12.8|12.6|12.81|12.61|12.8|12.6|15
1656103800000|2022-06-24 20:50:00|12.81|12.61|12.84|12.64|12.86|12.66|12.8|12.6|46
1656104100000|2022-06-24 20:55:00|12.83|12.63|12.77|12.57|12.85|12.65|12.77|12.57|45
1656140700000|2022-06-25 07:05:00|13.05|12.85|13.05|12.85|13.05|12.85|13.05|12.85|1
1656141000000|2022-06-25 07:10:00|13.04|12.84|13.02|12.82|13.06|12.86|13|12.8|87
1656141300000|2022-06-25 07:15:00|13.03|12.83|13.05|12.85|13.07|12.87|13.02|12.82|65
1656141600000|2022-06-25 07:20:00|13.04|12.84|13.05|12.85|13.07|12.87|13.03|12.83|40
1656141900000|2022-06-25 07:25:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|29
1656142200000|2022-06-25 07:30:00|13.03|12.83|13.02|12.82|13.04|12.84|13|12.8|58
1656142500000|2022-06-25 07:35:00|13.03|12.83|13|12.8|13.05|12.85|12.98|12.78|68
1656142800000|2022-06-25 07:40:00|13.01|12.81|12.98|12.78|13.01|12.81|12.96|12.76|68
1656143100000|2022-06-25 07:45:00|12.97|12.77|13|12.8|13|12.8|12.95|12.75|76
1656143400000|2022-06-25 07:50:00|12.99|12.79|13|12.8|13.01|12.81|12.98|12.78|30
1656143700000|2022-06-25 07:55:00|12.99|12.79|13|12.8|13.01|12.81|12.98|12.78|50
1656144000000|2022-06-25 08:00:00|12.99|12.79|13.06|12.86|13.06|12.86|12.99|12.79|34
1656144300000|2022-06-25 08:05:00|13.07|12.87|13.01|12.81|13.08|12.88|13|12.8|51
1656144600000|2022-06-25 08:10:00|13|12.8|12.99|12.79|13.01|12.81|12.98|12.78|52
1656144900000|2022-06-25 08:15:00|12.98|12.78|12.97|12.77|12.99|12.79|12.96|12.76|24
1656145200000|2022-06-25 08:20:00|12.96|12.76|12.96|12.76|12.97|12.77|12.93|12.73|65
1656145500000|2022-06-25 08:25:00|12.95|12.75|12.94|12.74|12.96|12.76|12.93|12.73|20
1656145800000|2022-06-25 08:30:00|12.93|12.73|12.9|12.7|12.94|12.74|12.88|12.68|52
1656146100000|2022-06-25 08:35:00|12.89|12.69|12.93|12.73|12.93|12.73|12.89|12.69|25
1656146400000|2022-06-25 08:40:00|12.92|12.72|12.94|12.74|12.95|12.75|12.91|12.71|29
1656146700000|2022-06-25 08:45:00|12.95|12.75|12.95|12.75|12.97|12.77|12.95|12.75|19
1656147000000|2022-06-25 08:50:00|12.96|12.76|12.96|12.76|12.97|12.77|12.95|12.75|33
1656147300000|2022-06-25 08:55:00|12.95|12.75|12.91|12.71|12.96|12.76|12.91|12.71|29
1656147600000|2022-06-25 09:00:00|12.92|12.72|12.94|12.74|12.95|12.75|12.91|12.71|47
1656147900000|2022-06-25 09:05:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|36
1656148200000|2022-06-25 09:10:00|12.93|12.73|12.94|12.74|12.95|12.75|12.92|12.72|32
1656148500000|2022-06-25 09:15:00|12.95|12.75|12.94|12.74|12.96|12.76|12.94|12.74|58
1656148800000|2022-06-25 09:20:00|12.95|12.75|12.99|12.79|12.99|12.79|12.94|12.74|29
1656149100000|2022-06-25 09:25:00|13|12.8|12.98|12.78|13.01|12.81|12.97|12.77|57
1656149400000|2022-06-25 09:30:00|12.99|12.79|12.99|12.79|13|12.8|12.99|12.79|53
1656149700000|2022-06-25 09:35:00|13|12.8|13|12.8|13|12.8|12.98|12.78|31
1656150000000|2022-06-25 09:40:00|13.01|12.81|13.02|12.82|13.03|12.83|13|12.8|60
1656150300000|2022-06-25 09:45:00|13.01|12.81|12.96|12.76|13.02|12.82|12.95|12.75|36
1656150600000|2022-06-25 09:50:00|12.95|12.75|13.03|12.83|13.04|12.84|12.95|12.75|29
1656150900000|2022-06-25 09:55:00|13.02|12.82|13.05|12.85|13.05|12.85|13.02|12.82|6
1656151200000|2022-06-25 10:00:00|13.04|12.84|13.03|12.83|13.04|12.84|13.03|12.83|18
1656151500000|2022-06-25 10:05:00|13.02|12.82|13|12.8|13.02|12.82|12.99|12.79|25
1656151800000|2022-06-25 10:10:00|12.99|12.79|13|12.8|13.02|12.82|12.99|12.79|26
1656152100000|2022-06-25 10:15:00|13.01|12.81|13.02|12.82|13.02|12.82|12.99|12.79|16
1656152400000|2022-06-25 10:20:00|13.03|12.83|12.99|12.79|13.03|12.83|12.99|12.79|41
1656152700000|2022-06-25 10:25:00|13|12.8|12.96|12.76|13|12.8|12.94|12.74|41
1656153000000|2022-06-25 10:30:00|12.97|12.77|12.98|12.78|12.99|12.79|12.95|12.75|18
1656153300000|2022-06-25 10:35:00|12.97|12.77|12.98|12.78|12.99|12.79|12.97|12.77|14
1656153600000|2022-06-25 10:40:00|12.99|12.79|13.02|12.82|13.02|12.82|12.98|12.78|32
1656153900000|2022-06-25 10:45:00|13.03|12.83|13.02|12.82|13.04|12.84|13.02|12.82|12
1656154200000|2022-06-25 10:50:00|13.03|12.83|13.03|12.83|13.05|12.85|13.01|12.81|29
1656154500000|2022-06-25 10:55:00|13.02|12.82|13.01|12.81|13.02|12.82|13.01|12.81|6
1656154800000|2022-06-25 11:00:00|13.02|12.82|13|12.8|13.02|12.82|12.98|12.78|27
1656155100000|2022-06-25 11:05:00|13.01|12.81|13.01|12.81|13.01|12.81|12.97|12.77|19
1656155400000|2022-06-25 11:10:00|13.02|12.82|13.05|12.85|13.05|12.85|13|12.8|14
1656155700000|2022-06-25 11:15:00|13.04|12.84|13.03|12.83|13.05|12.85|13.03|12.83|24
1656156000000|2022-06-25 11:20:00|13.02|12.82|13.04|12.84|13.05|12.85|13.01|12.81|13
1656156300000|2022-06-25 11:25:00|13.05|12.85|13.03|12.83|13.05|12.85|13.02|12.82|19
1656156600000|2022-06-25 11:30:00|13.02|12.82|12.96|12.76|13.02|12.82|12.95|12.75|27
1656156900000|2022-06-25 11:35:00|12.95|12.75|12.96|12.76|12.96|12.76|12.93|12.73|40
1656157200000|2022-06-25 11:40:00|12.95|12.75|12.95|12.75|12.95|12.75|12.94|12.74|29
1656157500000|2022-06-25 11:45:00|12.94|12.74|12.92|12.72|12.94|12.74|12.91|12.71|41
1656157800000|2022-06-25 11:50:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|22
1656158100000|2022-06-25 11:55:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|32
1656158400000|2022-06-25 12:00:00|12.91|12.71|12.94|12.74|12.94|12.74|12.9|12.7|34
1656158700000|2022-06-25 12:05:00|12.95|12.75|12.96|12.76|12.96|12.76|12.93|12.73|32
1656159000000|2022-06-25 12:10:00|12.95|12.75|12.88|12.68|12.95|12.75|12.86|12.66|68
1656159300000|2022-06-25 12:15:00|12.87|12.67|12.87|12.67|12.89|12.69|12.86|12.66|43
1656159600000|2022-06-25 12:20:00|12.86|12.66|12.75|12.55|12.87|12.67|12.75|12.55|58
1656159900000|2022-06-25 12:25:00|12.74|12.54|12.67|12.47|12.74|12.54|12.65|12.45|70
1656160200000|2022-06-25 12:30:00|12.68|12.48|12.63|12.43|12.68|12.48|12.6|12.4|97
1656160500000|2022-06-25 12:35:00|12.62|12.42|12.63|12.43|12.65|12.45|12.59|12.39|46
1656160800000|2022-06-25 12:40:00|12.64|12.44|12.64|12.44|12.65|12.45|12.61|12.41|29
1656161100000|2022-06-25 12:45:00|12.63|12.43|12.62|12.42|12.69|12.49|12.6|12.4|42
1656161400000|2022-06-25 12:50:00|12.63|12.43|12.61|12.41|12.63|12.43|12.58|12.38|27
1656161700000|2022-06-25 12:55:00|12.6|12.4|12.54|12.34|12.6|12.4|12.52|12.32|31
1656162000000|2022-06-25 13:00:00|12.53|12.33|12.49|12.29|12.55|12.35|12.49|12.29|37
1656162300000|2022-06-25 13:05:00|12.48|12.28|12.49|12.29|12.5|12.3|12.46|12.26|50
1656162600000|2022-06-25 13:10:00|12.5|12.3|12.53|12.33|12.54|12.34|12.5|12.3|46
1656162900000|2022-06-25 13:15:00|12.54|12.34|12.55|12.35|12.56|12.36|12.52|12.32|46
1656163200000|2022-06-25 13:20:00|12.56|12.36|12.54|12.34|12.56|12.36|12.53|12.33|17
1656163500000|2022-06-25 13:25:00|12.53|12.33|12.55|12.35|12.55|12.35|12.51|12.31|55
1656163800000|2022-06-25 13:30:00|12.54|12.34|12.57|12.37|12.58|12.38|12.54|12.34|42
1656164100000|2022-06-25 13:35:00|12.56|12.36|12.63|12.43|12.63|12.43|12.54|12.34|48
1656164400000|2022-06-25 13:40:00|12.62|12.42|12.62|12.42|12.63|12.43|12.6|12.4|37
1656164700000|2022-06-25 13:45:00|12.63|12.43|12.61|12.41|12.64|12.44|12.61|12.41|25
1656165000000|2022-06-25 13:50:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|30
1656165300000|2022-06-25 13:55:00|12.62|12.42|12.55|12.35|12.63|12.43|12.55|12.35|26
1656165600000|2022-06-25 14:00:00|12.56|12.36|12.55|12.35|12.56|12.36|12.51|12.31|46
1656165900000|2022-06-25 14:05:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|48
1656166200000|2022-06-25 14:10:00|12.52|12.32|12.57|12.37|12.59|12.39|12.51|12.31|42
1656166500000|2022-06-25 14:15:00|12.58|12.38|12.61|12.41|12.61|12.41|12.57|12.37|28
1656166800000|2022-06-25 14:20:00|12.62|12.42|12.57|12.37|12.62|12.42|12.57|12.37|52
1656167100000|2022-06-25 14:25:00|12.56|12.36|12.51|12.31|12.56|12.36|12.5|12.3|22
1656167400000|2022-06-25 14:30:00|12.52|12.32|12.5|12.3|12.52|12.32|12.49|12.29|17
1656167700000|2022-06-25 14:35:00|12.49|12.29|12.51|12.31|12.53|12.33|12.49|12.29|45
1656168000000|2022-06-25 14:40:00|12.52|12.32|12.51|12.31|12.55|12.35|12.5|12.3|38
1656168300000|2022-06-25 14:45:00|12.52|12.32|12.56|12.36|12.56|12.36|12.51|12.31|37
1656168600000|2022-06-25 14:50:00|12.57|12.37|12.56|12.36|12.57|12.37|12.54|12.34|28
1656168900000|2022-06-25 14:55:00|12.57|12.37|12.54|12.34|12.57|12.37|12.52|12.32|28
1656169200000|2022-06-25 15:00:00|12.53|12.33|12.52|12.32|12.54|12.34|12.51|12.31|32
1656169500000|2022-06-25 15:05:00|12.53|12.33|12.5|12.3|12.54|12.34|12.48|12.28|88
1656169800000|2022-06-25 15:10:00|12.51|12.31|12.53|12.33|12.53|12.33|12.5|12.3|63
1656170100000|2022-06-25 15:15:00|12.54|12.34|12.59|12.39|12.59|12.39|12.54|12.34|34
1656170400000|2022-06-25 15:20:00|12.58|12.38|12.55|12.35|12.59|12.39|12.54|12.34|34
1656170700000|2022-06-25 15:25:00|12.54|12.34|12.57|12.37|12.58|12.38|12.53|12.33|28
1656171000000|2022-06-25 15:30:00|12.56|12.36|12.55|12.35|12.57|12.37|12.55|12.35|30
1656171300000|2022-06-25 15:35:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|17
1656171600000|2022-06-25 15:40:00|12.55|12.35|12.53|12.33|12.55|12.35|12.53|12.33|29
1656171900000|2022-06-25 15:45:00|12.54|12.34|12.44|12.24|12.54|12.34|12.43|12.23|51
1656172200000|2022-06-25 15:50:00|12.43|12.23|12.44|12.24|12.46|12.26|12.4|12.2|110
1656172500000|2022-06-25 15:55:00|12.43|12.23|12.38|12.18|12.45|12.25|12.36|12.16|36
1656172800000|2022-06-25 16:00:00|12.37|12.17|12.42|12.22|12.42|12.22|12.37|12.17|30
1656173100000|2022-06-25 16:05:00|12.41|12.21|12.43|12.23|12.43|12.23|12.38|12.18|39
1656173400000|2022-06-25 16:10:00|12.44|12.24|12.47|12.27|12.47|12.27|12.44|12.24|26
1656173700000|2022-06-25 16:15:00|12.46|12.26|12.48|12.28|12.48|12.28|12.44|12.24|29
1656174000000|2022-06-25 16:20:00|12.47|12.27|12.48|12.28|12.48|12.28|12.45|12.25|36
1656174300000|2022-06-25 16:25:00|12.47|12.27|12.43|12.23|12.49|12.29|12.42|12.22|43
1656174600000|2022-06-25 16:30:00|12.42|12.22|12.49|12.29|12.49|12.29|12.42|12.22|52
1656174900000|2022-06-25 16:35:00|12.48|12.28|12.5|12.3|12.52|12.32|12.48|12.28|47
1656175200000|2022-06-25 16:40:00|12.49|12.29|12.48|12.28|12.5|12.3|12.47|12.27|26
1656175500000|2022-06-25 16:45:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|44
1656175800000|2022-06-25 16:50:00|12.47|12.27|12.48|12.28|12.48|12.28|12.46|12.26|20
1656176100000|2022-06-25 16:55:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|29
1656176400000|2022-06-25 17:00:00|12.46|12.26|12.46|12.26|12.47|12.27|12.43|12.23|33
1656176700000|2022-06-25 17:05:00|12.45|12.25|12.44|12.24|12.46|12.26|12.41|12.21|32
1656177000000|2022-06-25 17:10:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|19
1656177300000|2022-06-25 17:15:00|12.42|12.22|12.43|12.23|12.44|12.24|12.41|12.21|14
1656177600000|2022-06-25 17:20:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|18
1656177900000|2022-06-25 17:25:00|12.42|12.22|12.49|12.29|12.5|12.3|12.42|12.22|52
1656178200000|2022-06-25 17:30:00|12.5|12.3|12.5|12.3|12.52|12.32|12.48|12.28|51
1656178500000|2022-06-25 17:35:00|12.51|12.31|12.48|12.28|12.52|12.32|12.48|12.28|36
1656178800000|2022-06-25 17:40:00|12.47|12.27|12.49|12.29|12.5|12.3|12.47|12.27|51
1656179100000|2022-06-25 17:45:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|8
1656179400000|2022-06-25 17:50:00|12.5|12.3|12.52|12.32|12.52|12.32|12.49|12.29|31
1656179700000|2022-06-25 17:55:00|12.51|12.31|12.48|12.28|12.52|12.32|12.47|12.27|38
1656180000000|2022-06-25 18:00:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|34
1656180300000|2022-06-25 18:05:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|34
1656180600000|2022-06-25 18:10:00|12.49|12.29|12.47|12.27|12.5|12.3|12.47|12.27|49
1656180900000|2022-06-25 18:15:00|12.46|12.26|12.49|12.29|12.49|12.29|12.45|12.25|28
1656181200000|2022-06-25 18:20:00|12.48|12.28|12.47|12.27|12.51|12.31|12.47|12.27|22
1656181500000|2022-06-25 18:25:00|12.48|12.28|12.48|12.28|12.5|12.3|12.47|12.27|19
1656181800000|2022-06-25 18:30:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|18
1656182100000|2022-06-25 18:35:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|8
1656182400000|2022-06-25 18:40:00|12.49|12.29|12.52|12.32|12.53|12.33|12.48|12.28|52
1656182700000|2022-06-25 18:45:00|12.53|12.33|12.52|12.32|12.54|12.34|12.51|12.31|36
1656183000000|2022-06-25 18:50:00|12.51|12.31|12.54|12.34|12.55|12.35|12.51|12.31|36
1656183300000|2022-06-25 18:55:00|12.55|12.35|12.63|12.43|12.63|12.43|12.55|12.35|59
1656183600000|2022-06-25 19:00:00|12.64|12.44|12.6|12.4|12.64|12.44|12.58|12.38|49
1656183900000|2022-06-25 19:05:00|12.61|12.41|12.63|12.43|12.64|12.44|12.6|12.4|43
1656184200000|2022-06-25 19:10:00|12.62|12.42|12.64|12.44|12.65|12.45|12.62|12.42|37
1656184500000|2022-06-25 19:15:00|12.65|12.45|12.62|12.42|12.65|12.45|12.62|12.42|38
1656184800000|2022-06-25 19:20:00|12.63|12.43|12.64|12.44|12.65|12.45|12.62|12.42|30
1656185100000|2022-06-25 19:25:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|20
1656185400000|2022-06-25 19:30:00|12.63|12.43|12.61|12.41|12.63|12.43|12.61|12.41|7
1656185700000|2022-06-25 19:35:00|12.6|12.4|12.62|12.42|12.62|12.42|12.6|12.4|35
1656186000000|2022-06-25 19:40:00|12.61|12.41|12.61|12.41|12.62|12.42|12.59|12.39|31
1656186300000|2022-06-25 19:45:00|12.6|12.4|12.63|12.43|12.63|12.43|12.6|12.4|10
1656186600000|2022-06-25 19:50:00|12.62|12.42|12.62|12.42|12.62|12.42|12.59|12.39|15
1656186900000|2022-06-25 19:55:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|6
1656187200000|2022-06-25 20:00:00|12.63|12.43|12.62|12.42|12.64|12.44|12.61|12.41|26
1656187500000|2022-06-25 20:05:00|12.63|12.43|12.58|12.38|12.65|12.45|12.58|12.38|22
1656187800000|2022-06-25 20:10:00|12.59|12.39|12.64|12.44|12.65|12.45|12.59|12.39|26
1656188100000|2022-06-25 20:15:00|12.63|12.43|12.63|12.43|12.63|12.43|12.6|12.4|57
1656188400000|2022-06-25 20:20:00|12.64|12.44|12.64|12.44|12.64|12.44|12.62|12.42|31
1656188700000|2022-06-25 20:25:00|12.63|12.43|12.63|12.43|12.65|12.45|12.62|12.42|19
1656189000000|2022-06-25 20:30:00|12.62|12.42|12.63|12.43|12.64|12.44|12.61|12.41|16
1656189300000|2022-06-25 20:35:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1656189600000|2022-06-25 20:40:00|12.63|12.43|12.64|12.44|12.64|12.44|12.61|12.41|34
1656189900000|2022-06-25 20:45:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|22
1656190200000|2022-06-25 20:50:00|12.63|12.43|12.63|12.43|12.65|12.45|12.62|12.42|35
1656190500000|2022-06-25 20:55:00|12.62|12.42|12.64|12.44|12.65|12.45|12.62|12.42|39
1656190800000|2022-06-25 21:00:00|12.65|12.45|12.64|12.44|12.65|12.45|12.63|12.43|34
1656191100000|2022-06-25 21:05:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|28
1656191400000|2022-06-25 21:10:00|12.65|12.45|12.73|12.53|12.73|12.53|12.63|12.43|103
1656191700000|2022-06-25 21:15:00|12.72|12.52|12.76|12.56|12.78|12.58|12.72|12.52|43
1656192000000|2022-06-25 21:20:00|12.77|12.57|12.78|12.58|12.79|12.59|12.75|12.55|24
1656192300000|2022-06-25 21:25:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|45
1656192600000|2022-06-25 21:30:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|9
1656192900000|2022-06-25 21:35:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|5
1656193200000|2022-06-25 21:40:00|12.82|12.62|12.8|12.6|12.83|12.63|12.79|12.59|31
1656193500000|2022-06-25 21:45:00|12.79|12.59|12.83|12.63|12.83|12.63|12.79|12.59|37
1656193800000|2022-06-25 21:50:00|12.82|12.62|12.84|12.64|12.84|12.64|12.82|12.62|11
1656194100000|2022-06-25 21:55:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|18
1656194400000|2022-06-25 22:00:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|31
1656194700000|2022-06-25 22:05:00|12.86|12.66|12.85|12.65|12.86|12.66|12.85|12.65|14
1656195000000|2022-06-25 22:10:00|12.84|12.64|12.82|12.62|12.84|12.64|12.81|12.61|13
1656195300000|2022-06-25 22:15:00|12.81|12.61|12.82|12.62|12.82|12.62|12.79|12.59|14
1656195600000|2022-06-25 22:20:00|12.81|12.61|12.77|12.57|12.81|12.61|12.76|12.56|33
1656195900000|2022-06-25 22:25:00|12.76|12.56|12.76|12.56|12.78|12.58|12.75|12.55|19
1656196200000|2022-06-25 22:30:00|12.75|12.55|12.77|12.57|12.79|12.59|12.75|12.55|21
1656196500000|2022-06-25 22:35:00|12.78|12.58|12.79|12.59|12.79|12.59|12.77|12.57|38
1656196800000|2022-06-25 22:40:00|12.78|12.58|12.77|12.57|12.79|12.59|12.77|12.57|10
1656197100000|2022-06-25 22:45:00|12.76|12.56|12.75|12.55|12.77|12.57|12.74|12.54|20
1656197400000|2022-06-25 22:50:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|11
1656197700000|2022-06-25 22:55:00|12.73|12.53|12.73|12.53|12.74|12.54|12.73|12.53|19
1656198000000|2022-06-25 23:00:00|12.74|12.54|12.76|12.56|12.76|12.56|12.73|12.53|21
1656198300000|2022-06-25 23:05:00|12.75|12.55|12.8|12.6|12.8|12.6|12.75|12.55|28
1656198600000|2022-06-25 23:10:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|37
1656198900000|2022-06-25 23:15:00|12.8|12.6|12.79|12.59|12.8|12.6|12.77|12.57|47
1656199200000|2022-06-25 23:20:00|12.8|12.6|12.77|12.57|12.8|12.6|12.77|12.57|34
1656199500000|2022-06-25 23:25:00|12.76|12.56|12.78|12.58|12.78|12.58|12.75|12.55|39
1656199800000|2022-06-25 23:30:00|12.77|12.57|12.74|12.54|12.78|12.58|12.73|12.53|18
1656200100000|2022-06-25 23:35:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|16
1656200400000|2022-06-25 23:40:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|37
1656200700000|2022-06-25 23:45:00|12.74|12.54|12.74|12.54|12.77|12.57|12.72|12.52|45
1656201000000|2022-06-25 23:50:00|12.73|12.53|12.79|12.59|12.79|12.59|12.73|12.53|24
1656201300000|2022-06-25 23:55:00|12.8|12.6|12.78|12.58|12.84|12.64|12.77|12.57|65
1656201600000|2022-06-26 00:00:00|12.79|12.59|12.79|12.59|12.79|12.59|12.75|12.55|21
1656201900000|2022-06-26 00:05:00|12.8|12.6|12.8|12.6|12.84|12.64|12.78|12.58|31
1656202200000|2022-06-26 00:10:00|12.79|12.59|12.7|12.5|12.81|12.61|12.7|12.5|55
1656202500000|2022-06-26 00:15:00|12.71|12.51|12.71|12.51|12.73|12.53|12.71|12.51|42
1656202800000|2022-06-26 00:20:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|26
1656203100000|2022-06-26 00:25:00|12.74|12.54|12.74|12.54|12.74|12.54|12.72|12.52|33
1656203400000|2022-06-26 00:30:00|12.73|12.53|12.69|12.49|12.74|12.54|12.68|12.48|51
1656203700000|2022-06-26 00:35:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|67
1656204000000|2022-06-26 00:40:00|12.67|12.47|12.69|12.49|12.71|12.51|12.67|12.47|43
1656204300000|2022-06-26 00:45:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|24
1656204600000|2022-06-26 00:50:00|12.72|12.52|12.67|12.47|12.72|12.52|12.66|12.46|36
1656204900000|2022-06-26 00:55:00|12.68|12.48|12.71|12.51|12.71|12.51|12.67|12.47|36
1656205200000|2022-06-26 01:00:00|12.7|12.5|12.78|12.58|12.78|12.58|12.7|12.5|37
1656205500000|2022-06-26 01:05:00|12.77|12.57|12.78|12.58|12.79|12.59|12.77|12.57|26
1656205800000|2022-06-26 01:10:00|12.79|12.59|12.79|12.59|12.8|12.6|12.77|12.57|31
1656206100000|2022-06-26 01:15:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|26
1656206400000|2022-06-26 01:20:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|26
1656206700000|2022-06-26 01:25:00|12.78|12.58|12.76|12.56|12.78|12.58|12.75|12.55|21
1656207000000|2022-06-26 01:30:00|12.75|12.55|12.64|12.44|12.75|12.55|12.64|12.44|50
1656207300000|2022-06-26 01:35:00|12.63|12.43|12.62|12.42|12.65|12.45|12.59|12.39|52
1656207600000|2022-06-26 01:40:00|12.61|12.41|12.64|12.44|12.64|12.44|12.61|12.41|28
1656207900000|2022-06-26 01:45:00|12.65|12.45|12.68|12.48|12.69|12.49|12.64|12.44|48
1656208200000|2022-06-26 01:50:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|38
1656208500000|2022-06-26 01:55:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|27
1656208800000|2022-06-26 02:00:00|12.68|12.48|12.69|12.49|12.7|12.5|12.67|12.47|20
1656209100000|2022-06-26 02:05:00|12.7|12.5|12.68|12.48|12.71|12.51|12.67|12.47|39
1656209400000|2022-06-26 02:10:00|12.69|12.49|12.68|12.48|12.7|12.5|12.65|12.45|36
1656209700000|2022-06-26 02:15:00|12.67|12.47|12.69|12.49|12.71|12.51|12.67|12.47|41
1656210000000|2022-06-26 02:20:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|32
1656210300000|2022-06-26 02:25:00|12.7|12.5|12.69|12.49|12.72|12.52|12.69|12.49|48
1656210600000|2022-06-26 02:30:00|12.7|12.5|12.69|12.49|12.72|12.52|12.68|12.48|20
1656210900000|2022-06-26 02:35:00|12.68|12.48|12.7|12.5|12.72|12.52|12.67|12.47|29
1656211200000|2022-06-26 02:40:00|12.71|12.51|12.73|12.53|12.74|12.54|12.7|12.5|37
1656211500000|2022-06-26 02:45:00|12.74|12.54|12.64|12.44|12.74|12.54|12.62|12.42|50
1656211800000|2022-06-26 02:50:00|12.65|12.45|12.65|12.45|12.67|12.47|12.63|12.43|33
1656212100000|2022-06-26 02:55:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|26
1656212400000|2022-06-26 03:00:00|12.66|12.46|12.63|12.43|12.66|12.46|12.63|12.43|32
1656212700000|2022-06-26 03:05:00|12.62|12.42|12.66|12.46|12.67|12.47|12.62|12.42|23
1656213000000|2022-06-26 03:10:00|12.67|12.47|12.68|12.48|12.69|12.49|12.66|12.46|16
1656213300000|2022-06-26 03:15:00|12.69|12.49|12.68|12.48|12.69|12.49|12.66|12.46|34
1656213600000|2022-06-26 03:20:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|36
1656213900000|2022-06-26 03:25:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|10
1656214200000|2022-06-26 03:30:00|12.67|12.47|12.67|12.47|12.69|12.49|12.66|12.46|27
1656214500000|2022-06-26 03:35:00|12.68|12.48|12.69|12.49|12.7|12.5|12.67|12.47|18
1656214800000|2022-06-26 03:40:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|8
1656215100000|2022-06-26 03:45:00|12.7|12.5|12.71|12.51|12.71|12.51|12.68|12.48|20
1656215400000|2022-06-26 03:50:00|12.72|12.52|12.73|12.53|12.73|12.53|12.7|12.5|24
1656215700000|2022-06-26 03:55:00|12.72|12.52|12.71|12.51|12.73|12.53|12.71|12.51|14
1656216000000|2022-06-26 04:00:00|12.72|12.52|12.73|12.53|12.73|12.53|12.7|12.5|18
1656216300000|2022-06-26 04:05:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|34
1656216600000|2022-06-26 04:10:00|12.72|12.52|12.71|12.51|12.74|12.54|12.71|12.51|18
1656216900000|2022-06-26 04:15:00|12.72|12.52|12.74|12.54|12.74|12.54|12.71|12.51|29
1656217200000|2022-06-26 04:20:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|26
1656217500000|2022-06-26 04:25:00|12.73|12.53|12.69|12.49|12.73|12.53|12.67|12.47|35
1656217800000|2022-06-26 04:30:00|12.68|12.48|12.72|12.52|12.72|12.52|12.68|12.48|23
1656218100000|2022-06-26 04:35:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|54
1656218400000|2022-06-26 04:40:00|12.73|12.53|12.74|12.54|12.75|12.55|12.72|12.52|22
1656218700000|2022-06-26 04:45:00|12.75|12.55|12.77|12.57|12.77|12.57|12.74|12.54|39
1656219000000|2022-06-26 04:50:00|12.76|12.56|12.75|12.55|12.77|12.57|12.74|12.54|52
1656219300000|2022-06-26 04:55:00|12.76|12.56|12.74|12.54|12.77|12.57|12.73|12.53|43
1656219600000|2022-06-26 05:00:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|18
1656219900000|2022-06-26 05:05:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|24
1656220200000|2022-06-26 05:10:00|12.73|12.53|12.75|12.55|12.75|12.55|12.71|12.51|15
1656220500000|2022-06-26 05:15:00|12.74|12.54|12.73|12.53|12.75|12.55|12.72|12.52|36
1656220800000|2022-06-26 05:20:00|12.72|12.52|12.74|12.54|12.75|12.55|12.72|12.52|21
1656221100000|2022-06-26 05:25:00|12.75|12.55|12.76|12.56|12.77|12.57|12.74|12.54|14
1656221400000|2022-06-26 05:30:00|12.75|12.55|12.75|12.55|12.76|12.56|12.72|12.52|27
1656221700000|2022-06-26 05:35:00|12.74|12.54|12.74|12.54|12.75|12.55|12.74|12.54|5
1656222000000|2022-06-26 05:40:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|6
1656222300000|2022-06-26 05:45:00|12.73|12.53|12.71|12.51|12.74|12.54|12.69|12.49|45
1656222600000|2022-06-26 05:50:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|18
1656222900000|2022-06-26 05:55:00|12.72|12.52|12.74|12.54|12.75|12.55|12.72|12.52|15
1656223200000|2022-06-26 06:00:00|12.75|12.55|12.72|12.52|12.75|12.55|12.71|12.51|20
1656223500000|2022-06-26 06:05:00|12.71|12.51|12.73|12.53|12.75|12.55|12.71|12.51|11
1656223800000|2022-06-26 06:10:00|12.74|12.54|12.69|12.49|12.75|12.55|12.69|12.49|22
1656224100000|2022-06-26 06:15:00|12.7|12.5|12.66|12.46|12.7|12.5|12.66|12.46|47
1656224400000|2022-06-26 06:20:00|12.67|12.47|12.68|12.48|12.69|12.49|12.65|12.45|52
1656224700000|2022-06-26 06:25:00|12.67|12.47|12.69|12.49|12.69|12.49|12.67|12.47|26
1656225000000|2022-06-26 06:30:00|12.68|12.48|12.8|12.6|12.8|12.6|12.68|12.48|63
1656225300000|2022-06-26 06:35:00|12.79|12.59|12.81|12.61|12.84|12.64|12.79|12.59|59
1656225600000|2022-06-26 06:40:00|12.8|12.6|12.78|12.58|12.8|12.6|12.76|12.56|33
1656225900000|2022-06-26 06:45:00|12.79|12.59|12.8|12.6|12.82|12.62|12.77|12.57|40
1656226200000|2022-06-26 06:50:00|12.81|12.61|12.8|12.6|12.82|12.62|12.79|12.59|60
1656226500000|2022-06-26 06:55:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|15
1656226800000|2022-06-26 07:00:00|12.82|12.62|12.82|12.62|12.85|12.65|12.81|12.61|31
1656227100000|2022-06-26 07:05:00|12.81|12.61|12.78|12.58|12.81|12.61|12.77|12.57|28
1656227400000|2022-06-26 07:10:00|12.79|12.59|12.79|12.59|12.8|12.6|12.77|12.57|27
1656227700000|2022-06-26 07:15:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|46
1656228000000|2022-06-26 07:20:00|12.78|12.58|12.79|12.59|12.79|12.59|12.76|12.56|40
1656228300000|2022-06-26 07:25:00|12.8|12.6|12.8|12.6|12.82|12.62|12.8|12.6|41
1656228600000|2022-06-26 07:30:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|29
1656228900000|2022-06-26 07:35:00|12.82|12.62|12.83|12.63|12.86|12.66|12.81|12.61|44
1656229200000|2022-06-26 07:40:00|12.84|12.64|12.82|12.62|12.84|12.64|12.78|12.58|25
1656229500000|2022-06-26 07:45:00|12.83|12.63|12.79|12.59|12.83|12.63|12.79|12.59|11
1656229800000|2022-06-26 07:50:00|12.78|12.58|12.79|12.59|12.8|12.6|12.77|12.57|24
1656230100000|2022-06-26 07:55:00|12.78|12.58|12.79|12.59|12.8|12.6|12.77|12.57|18
1656230400000|2022-06-26 08:00:00|12.8|12.6|12.81|12.61|12.82|12.62|12.78|12.58|24
1656230700000|2022-06-26 08:05:00|12.8|12.6|12.78|12.58|12.81|12.61|12.77|12.57|33
1656231000000|2022-06-26 08:10:00|12.77|12.57|12.81|12.61|12.82|12.62|12.77|12.57|23
1656231300000|2022-06-26 08:15:00|12.82|12.62|12.81|12.61|12.84|12.64|12.81|12.61|18
1656231600000|2022-06-26 08:20:00|12.8|12.6|12.79|12.59|12.83|12.63|12.79|12.59|32
1656231900000|2022-06-26 08:25:00|12.8|12.6|12.78|12.58|12.81|12.61|12.77|12.57|9
1656232200000|2022-06-26 08:30:00|12.79|12.59|12.8|12.6|12.82|12.62|12.77|12.57|34
1656232500000|2022-06-26 08:35:00|12.81|12.61|12.81|12.61|12.81|12.61|12.79|12.59|31
1656232800000|2022-06-26 08:40:00|12.8|12.6|12.78|12.58|12.82|12.62|12.78|12.58|27
1656233100000|2022-06-26 08:45:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|22
1656233400000|2022-06-26 08:50:00|12.81|12.61|12.8|12.6|12.81|12.61|12.8|12.6|2
1656233700000|2022-06-26 08:55:00|12.81|12.61|12.79|12.59|12.81|12.61|12.79|12.59|21
1656234000000|2022-06-26 09:00:00|12.8|12.6|12.79|12.59|12.8|12.6|12.79|12.59|8
1656234300000|2022-06-26 09:05:00|12.8|12.6|12.81|12.61|12.83|12.63|12.79|12.59|44
1656234600000|2022-06-26 09:10:00|12.82|12.62|12.79|12.59|12.82|12.62|12.78|12.58|12
1656234900000|2022-06-26 09:15:00|12.78|12.58|12.74|12.54|12.78|12.58|12.72|12.52|31
1656235200000|2022-06-26 09:20:00|12.75|12.55|12.75|12.55|12.78|12.58|12.73|12.53|24
1656235500000|2022-06-26 09:25:00|12.76|12.56|12.73|12.53|12.76|12.56|12.71|12.51|32
1656235800000|2022-06-26 09:30:00|12.72|12.52|12.73|12.53|12.75|12.55|12.72|12.52|44
1656236100000|2022-06-26 09:35:00|12.74|12.54|12.73|12.53|12.74|12.54|12.73|12.53|32
1656236400000|2022-06-26 09:40:00|12.74|12.54|12.71|12.51|12.74|12.54|12.69|12.49|40
1656236700000|2022-06-26 09:45:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|18
1656237000000|2022-06-26 09:50:00|12.68|12.48|12.69|12.49|12.7|12.5|12.67|12.47|28
1656237300000|2022-06-26 09:55:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|17
1656237600000|2022-06-26 10:00:00|12.69|12.49|12.67|12.47|12.69|12.49|12.66|12.46|53
1656237900000|2022-06-26 10:05:00|12.66|12.46|12.69|12.49|12.7|12.5|12.64|12.44|16
1656238200000|2022-06-26 10:10:00|12.7|12.5|12.68|12.48|12.7|12.5|12.67|12.47|39
1656238500000|2022-06-26 10:15:00|12.67|12.47|12.69|12.49|12.71|12.51|12.67|12.47|33
1656238800000|2022-06-26 10:20:00|12.7|12.5|12.69|12.49|12.71|12.51|12.68|12.48|42
1656239100000|2022-06-26 10:25:00|12.7|12.5|12.68|12.48|12.71|12.51|12.67|12.47|43
1656239400000|2022-06-26 10:30:00|12.67|12.47|12.67|12.47|12.68|12.48|12.64|12.44|29
1656239700000|2022-06-26 10:35:00|12.66|12.46|12.66|12.46|12.67|12.47|12.64|12.44|33
1656240000000|2022-06-26 10:40:00|12.65|12.45|12.63|12.43|12.66|12.46|12.63|12.43|57
1656240300000|2022-06-26 10:45:00|12.62|12.42|12.65|12.45|12.65|12.45|12.62|12.42|34
1656240600000|2022-06-26 10:50:00|12.64|12.44|12.67|12.47|12.67|12.47|12.64|12.44|12
1656240900000|2022-06-26 10:55:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|29
1656241200000|2022-06-26 11:00:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|51
1656241500000|2022-06-26 11:05:00|12.64|12.44|12.64|12.44|12.66|12.46|12.63|12.43|11
1656241800000|2022-06-26 11:10:00|12.63|12.43|12.65|12.45|12.66|12.46|12.63|12.43|29
1656242100000|2022-06-26 11:15:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|20
1656242400000|2022-06-26 11:20:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|18
1656242700000|2022-06-26 11:25:00|12.66|12.46|12.64|12.44|12.67|12.47|12.64|12.44|25
1656243000000|2022-06-26 11:30:00|12.63|12.43|12.67|12.47|12.68|12.48|12.62|12.42|67
1656243300000|2022-06-26 11:35:00|12.68|12.48|12.68|12.48|12.7|12.5|12.67|12.47|43
1656243600000|2022-06-26 11:40:00|12.69|12.49|12.74|12.54|12.77|12.57|12.69|12.49|60
1656243900000|2022-06-26 11:45:00|12.73|12.53|12.75|12.55|12.76|12.56|12.73|12.53|43
1656244200000|2022-06-26 11:50:00|12.76|12.56|12.78|12.58|12.79|12.59|12.75|12.55|63
1656244500000|2022-06-26 11:55:00|12.79|12.59|12.82|12.62|12.83|12.63|12.78|12.58|72
1656244800000|2022-06-26 12:00:00|12.83|12.63|12.84|12.64|12.85|12.65|12.82|12.62|90
1656245100000|2022-06-26 12:05:00|12.85|12.65|12.87|12.67|12.88|12.68|12.84|12.64|47
1656245400000|2022-06-26 12:10:00|12.86|12.66|12.87|12.67|12.9|12.7|12.84|12.64|83
1656245700000|2022-06-26 12:15:00|12.88|12.68|12.82|12.62|12.89|12.69|12.82|12.62|95
1656246000000|2022-06-26 12:20:00|12.83|12.63|12.78|12.58|12.83|12.63|12.77|12.57|48
1656246300000|2022-06-26 12:25:00|12.77|12.57|12.75|12.55|12.78|12.58|12.75|12.55|35
1656246600000|2022-06-26 12:30:00|12.76|12.56|12.73|12.53|12.78|12.58|12.73|12.53|50
1656246900000|2022-06-26 12:35:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|34
1656247200000|2022-06-26 12:40:00|12.72|12.52|12.71|12.51|12.73|12.53|12.7|12.5|18
1656247500000|2022-06-26 12:45:00|12.72|12.52|12.73|12.53|12.73|12.53|12.71|12.51|42
1656247800000|2022-06-26 12:50:00|12.72|12.52|12.68|12.48|12.73|12.53|12.68|12.48|19
1656248100000|2022-06-26 12:55:00|12.67|12.47|12.65|12.45|12.68|12.48|12.61|12.41|176
1656248400000|2022-06-26 13:00:00|12.64|12.44|12.65|12.45|12.66|12.46|12.63|12.43|42
1656248700000|2022-06-26 13:05:00|12.64|12.44|12.58|12.38|12.64|12.44|12.56|12.36|69
1656249000000|2022-06-26 13:10:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|53
1656249300000|2022-06-26 13:15:00|12.6|12.4|12.6|12.4|12.62|12.42|12.57|12.37|45
1656249600000|2022-06-26 13:20:00|12.61|12.41|12.6|12.4|12.61|12.41|12.58|12.38|100
1656249900000|2022-06-26 13:25:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|40
1656250200000|2022-06-26 13:30:00|12.59|12.39|12.6|12.4|12.62|12.42|12.59|12.39|46
1656250500000|2022-06-26 13:35:00|12.61|12.41|12.56|12.36|12.61|12.41|12.54|12.34|36
1656250800000|2022-06-26 13:40:00|12.55|12.35|12.56|12.36|12.57|12.37|12.55|12.35|64
1656251100000|2022-06-26 13:45:00|12.55|12.35|12.55|12.35|12.57|12.37|12.54|12.34|45
1656251400000|2022-06-26 13:50:00|12.56|12.36|12.54|12.34|12.56|12.36|12.54|12.34|71
1656251700000|2022-06-26 13:55:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|26
1656252000000|2022-06-26 14:00:00|12.55|12.35|12.61|12.41|12.61|12.41|12.55|12.35|27
1656252300000|2022-06-26 14:05:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|20
1656252600000|2022-06-26 14:10:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|31
1656252900000|2022-06-26 14:15:00|12.61|12.41|12.62|12.42|12.64|12.44|12.6|12.4|38
1656253200000|2022-06-26 14:20:00|12.63|12.43|12.61|12.41|12.63|12.43|12.6|12.4|45
1656253500000|2022-06-26 14:25:00|12.62|12.42|12.64|12.44|12.65|12.45|12.62|12.42|61
1656253800000|2022-06-26 14:30:00|12.63|12.43|12.62|12.42|12.65|12.45|12.61|12.41|76
1656254100000|2022-06-26 14:35:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|25
1656254400000|2022-06-26 14:40:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|18
1656254700000|2022-06-26 14:45:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|20
1656255000000|2022-06-26 14:50:00|12.6|12.4|12.57|12.37|12.6|12.4|12.57|12.37|6
1656255300000|2022-06-26 14:55:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|15
1656255600000|2022-06-26 15:00:00|12.59|12.39|12.49|12.29|12.59|12.39|12.49|12.29|55
1656255900000|2022-06-26 15:05:00|12.48|12.28|12.43|12.23|12.49|12.29|12.41|12.21|88
1656256200000|2022-06-26 15:10:00|12.44|12.24|12.47|12.27|12.47|12.27|12.44|12.24|48
1656256500000|2022-06-26 15:15:00|12.46|12.26|12.44|12.24|12.47|12.27|12.43|12.23|35
1656256800000|2022-06-26 15:20:00|12.45|12.25|12.46|12.26|12.47|12.27|12.43|12.23|36
1656257100000|2022-06-26 15:25:00|12.45|12.25|12.47|12.27|12.48|12.28|12.42|12.22|47
1656257400000|2022-06-26 15:30:00|12.46|12.26|12.45|12.25|12.46|12.26|12.43|12.23|36
1656257700000|2022-06-26 15:35:00|12.44|12.24|12.49|12.29|12.49|12.29|12.44|12.24|26
1656258000000|2022-06-26 15:40:00|12.48|12.28|12.49|12.29|12.5|12.3|12.47|12.27|46
1656258300000|2022-06-26 15:45:00|12.48|12.28|12.54|12.34|12.55|12.35|12.48|12.28|35
1656258600000|2022-06-26 15:50:00|12.55|12.35|12.53|12.33|12.55|12.35|12.52|12.32|43
1656258900000|2022-06-26 15:55:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|25
1656259200000|2022-06-26 16:00:00|12.53|12.33|12.54|12.34|12.54|12.34|12.51|12.31|26
1656259500000|2022-06-26 16:05:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|20
1656259800000|2022-06-26 16:10:00|12.53|12.33|12.51|12.31|12.53|12.33|12.48|12.28|55
1656260100000|2022-06-26 16:15:00|12.5|12.3|12.51|12.31|12.52|12.32|12.49|12.29|26
1656260400000|2022-06-26 16:20:00|12.52|12.32|12.58|12.38|12.59|12.39|12.51|12.31|77
1656260700000|2022-06-26 16:25:00|12.57|12.37|12.58|12.38|12.61|12.41|12.57|12.37|58
1656261000000|2022-06-26 16:30:00|12.59|12.39|12.62|12.42|12.63|12.43|12.57|12.37|74
1656261300000|2022-06-26 16:35:00|12.63|12.43|12.62|12.42|12.64|12.44|12.61|12.41|66
1656261600000|2022-06-26 16:40:00|12.61|12.41|12.65|12.45|12.65|12.45|12.61|12.41|15
1656261900000|2022-06-26 16:45:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|45
1656262200000|2022-06-26 16:50:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|21
1656262500000|2022-06-26 16:55:00|12.62|12.42|12.6|12.4|12.63|12.43|12.58|12.38|63
1656262800000|2022-06-26 17:00:00|12.59|12.39|12.59|12.39|12.6|12.4|12.57|12.37|25
1656263100000|2022-06-26 17:05:00|12.6|12.4|12.65|12.45|12.65|12.45|12.6|12.4|30
1656263400000|2022-06-26 17:10:00|12.64|12.44|12.62|12.42|12.65|12.45|12.61|12.41|29
1656263700000|2022-06-26 17:15:00|12.63|12.43|12.58|12.38|12.63|12.43|12.57|12.37|38
1656264000000|2022-06-26 17:20:00|12.57|12.37|12.51|12.31|12.58|12.38|12.51|12.31|51
1656264300000|2022-06-26 17:25:00|12.52|12.32|12.48|12.28|12.52|12.32|12.44|12.24|69
1656264600000|2022-06-26 17:30:00|12.47|12.27|12.45|12.25|12.48|12.28|12.44|12.24|31
1656264900000|2022-06-26 17:35:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|34
1656265200000|2022-06-26 17:40:00|12.46|12.26|12.47|12.27|12.47|12.27|12.44|12.24|38
1656265500000|2022-06-26 17:45:00|12.46|12.26|12.48|12.28|12.48|12.28|12.45|12.25|63
1656265800000|2022-06-26 17:50:00|12.47|12.27|12.48|12.28|12.48|12.28|12.46|12.26|14
1656266100000|2022-06-26 17:55:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|13
1656266400000|2022-06-26 18:00:00|12.48|12.28|12.46|12.26|12.48|12.28|12.44|12.24|23
1656266700000|2022-06-26 18:05:00|12.45|12.25|12.43|12.23|12.47|12.27|12.42|12.22|23
1656267000000|2022-06-26 18:10:00|12.42|12.22|12.44|12.24|12.45|12.25|12.42|12.22|43
1656267300000|2022-06-26 18:15:00|12.43|12.23|12.38|12.18|12.44|12.24|12.38|12.18|90
1656267600000|2022-06-26 18:20:00|12.37|12.17|12.36|12.16|12.4|12.2|12.32|12.12|60
1656267900000|2022-06-26 18:25:00|12.37|12.17|12.34|12.14|12.37|12.17|12.31|12.11|44
1656268200000|2022-06-26 18:30:00|12.33|12.13|12.33|12.13|12.34|12.14|12.3|12.1|35
1656268500000|2022-06-26 18:35:00|12.32|12.12|12.33|12.13|12.34|12.14|12.3|12.1|48
1656268800000|2022-06-26 18:40:00|12.34|12.14|12.37|12.17|12.38|12.18|12.33|12.13|28
1656269100000|2022-06-26 18:45:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|30
1656269400000|2022-06-26 18:50:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|12
1656269700000|2022-06-26 18:55:00|12.4|12.2|12.38|12.18|12.41|12.21|12.36|12.16|37
1656270000000|2022-06-26 19:00:00|12.37|12.17|12.37|12.17|12.4|12.2|12.35|12.15|47
1656270300000|2022-06-26 19:05:00|12.38|12.18|12.41|12.21|12.42|12.22|12.37|12.17|28
1656270600000|2022-06-26 19:10:00|12.42|12.22|12.39|12.19|12.43|12.23|12.39|12.19|54
1656270900000|2022-06-26 19:15:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|30
1656271200000|2022-06-26 19:20:00|12.4|12.2|12.5|12.1|12.5|12.21|12.39|12.1|20
1656271500000|2022-06-26 19:25:00|12.51|12.11|12.51|12.11|12.52|12.12|12.5|12.1|7
1656271800000|2022-06-26 19:30:00|12.5|12.1|12.49|12.09|12.51|12.11|12.49|12.09|18
1656272100000|2022-06-26 19:35:00|12.48|12.08|12.47|12.07|12.49|12.09|12.47|12.07|10
1656272400000|2022-06-26 19:40:00|12.48|12.08|12.45|12.05|12.49|12.09|12.45|12.05|37
1656272700000|2022-06-26 19:45:00|12.46|12.06|12.46|12.06|12.47|12.07|12.44|12.04|31
1656273000000|2022-06-26 19:50:00|12.45|12.05|12.48|12.08|12.5|12.1|12.45|12.05|16
1656273300000|2022-06-26 19:55:00|12.49|12.09|12.48|12.08|12.49|12.09|12.47|12.07|34
1656273600000|2022-06-26 20:00:00|12.47|12.07|12.49|12.09|12.49|12.09|12.47|12.07|11
1656273900000|2022-06-26 20:05:00|12.5|12.1|12.5|12.1|12.52|12.12|12.49|12.09|23
1656274200000|2022-06-26 20:10:00|12.51|12.11|12.49|12.09|12.51|12.11|12.48|12.08|29
1656274500000|2022-06-26 20:15:00|12.48|12.08|12.48|12.08|12.49|12.09|12.46|12.06|31
1656274800000|2022-06-26 20:20:00|12.47|12.07|12.49|12.09|12.49|12.09|12.47|12.07|25
1656275100000|2022-06-26 20:25:00|12.48|12.08|12.48|12.08|12.5|12.1|12.48|12.08|25
1656275400000|2022-06-26 20:30:00|12.49|12.09|12.54|12.14|12.55|12.15|12.47|12.07|44
1656275700000|2022-06-26 20:35:00|12.53|12.13|12.53|12.13|12.55|12.15|12.53|12.13|43
1656276000000|2022-06-26 20:40:00|12.54|12.14|12.55|12.15|12.55|12.15|12.53|12.13|34
1656276300000|2022-06-26 20:45:00|12.56|12.16|12.63|12.23|12.65|12.25|12.56|12.16|66
1656276600000|2022-06-26 20:50:00|12.64|12.24|12.63|12.23|12.65|12.25|12.63|12.23|50
1656276900000|2022-06-26 20:55:00|12.62|12.22|12.65|12.25|12.66|12.26|12.62|12.22|50
1656277200000|2022-06-26 21:00:00|12.64|12.24|12.63|12.23|12.65|12.25|12.63|12.23|40
1656277500000|2022-06-26 21:05:00|12.64|12.24|12.58|12.18|12.64|12.24|12.58|12.18|61
1656277800000|2022-06-26 21:10:00|12.57|12.17|12.59|12.19|12.6|12.2|12.56|12.16|45
1656278100000|2022-06-26 21:15:00|12.58|12.18|12.57|12.17|12.6|12.2|12.57|12.17|18
1656278400000|2022-06-26 21:20:00|12.56|12.16|12.55|12.15|12.57|12.17|12.54|12.14|24
1656278700000|2022-06-26 21:25:00|12.56|12.16|12.53|12.13|12.56|12.16|12.53|12.13|18
1656279000000|2022-06-26 21:30:00|12.54|12.14|12.42|12.22|12.54|12.22|12.41|12.12|18
1656279300000|2022-06-26 21:35:00|12.43|12.23|12.47|12.27|12.47|12.27|12.43|12.23|45
1656279600000|2022-06-26 21:40:00|12.46|12.26|12.47|12.27|12.49|12.29|12.46|12.26|24
1656279900000|2022-06-26 21:45:00|12.46|12.26|12.46|12.26|12.48|12.28|12.45|12.25|21
1656280200000|2022-06-26 21:50:00|12.45|12.25|12.45|12.25|12.46|12.26|12.43|12.23|15
1656280500000|2022-06-26 21:55:00|12.44|12.24|12.46|12.26|12.47|12.27|12.44|12.24|13
1656280800000|2022-06-26 22:00:00|12.47|12.27|12.43|12.23|12.47|12.27|12.41|12.21|43
1656281100000|2022-06-26 22:05:00|12.42|12.22|12.38|12.18|12.43|12.23|12.38|12.18|31
1656281400000|2022-06-26 22:10:00|12.37|12.17|12.36|12.16|12.38|12.18|12.33|12.13|20
1656281700000|2022-06-26 22:15:00|12.35|12.15|12.3|12.1|12.35|12.15|12.28|12.08|48
1656282000000|2022-06-26 22:20:00|12.29|12.09|12.27|12.07|12.3|12.1|12.26|12.06|53
1656282300000|2022-06-26 22:25:00|12.28|12.08|12.23|12.03|12.29|12.09|12.22|12.02|74
1656282600000|2022-06-26 22:30:00|12.22|12.02|12.22|12.02|12.24|12.04|12.21|12.01|73
1656282900000|2022-06-26 22:35:00|12.21|12.01|12.23|12.03|12.27|12.07|12.19|11.99|77
1656283200000|2022-06-26 22:40:00|12.24|12.04|12.25|12.05|12.26|12.06|12.22|12.02|34
1656283500000|2022-06-26 22:45:00|12.24|12.04|12.23|12.03|12.25|12.05|12.21|12.01|48
1656283800000|2022-06-26 22:50:00|12.24|12.04|12.23|12.03|12.25|12.05|12.17|11.97|53
1656284100000|2022-06-26 22:55:00|12.22|12.02|12.25|12.05|12.26|12.06|12.22|12.02|24
1656284400000|2022-06-26 23:00:00|12.24|12.04|12.28|12.08|12.28|12.08|12.23|12.03|57
1656284700000|2022-06-26 23:05:00|12.29|12.09|12.24|12.04|12.3|12.1|12.23|12.03|34
1656285000000|2022-06-26 23:10:00|12.25|12.05|12.26|12.06|12.26|12.06|12.23|12.03|52
1656285300000|2022-06-26 23:15:00|12.25|12.05|12.2|12|12.25|12.05|12.19|11.99|40
1656285600000|2022-06-26 23:20:00|12.21|12.01|12.21|12.01|12.22|12.02|12.19|11.99|43
1656285900000|2022-06-26 23:25:00|12.2|12|12.21|12.01|12.22|12.02|12.15|11.95|66
1656286200000|2022-06-26 23:30:00|12.22|12.02|12.22|12.02|12.24|12.04|12.21|12.01|33
1656286500000|2022-06-26 23:35:00|12.21|12.01|12.17|11.97|12.23|12.03|12.16|11.96|37
1656286800000|2022-06-26 23:40:00|12.18|11.98|12.12|11.92|12.18|11.98|12.11|11.91|79
1656287100000|2022-06-26 23:45:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|71
1656287400000|2022-06-26 23:50:00|12.14|11.94|12.11|11.91|12.14|11.94|12.1|11.9|40
1656287700000|2022-06-26 23:55:00|12.1|11.9|12.12|11.92|12.13|11.93|12.08|11.88|77
1656288000000|2022-06-27 00:00:00|12.11|11.91|12.12|11.92|12.14|11.94|12.06|11.86|90
1656288300000|2022-06-27 00:05:00|12.13|11.93|12.21|12.01|12.21|12.01|12.13|11.93|81
1656288600000|2022-06-27 00:10:00|12.2|12|12.18|11.98|12.22|12.02|12.15|11.95|67
1656288900000|2022-06-27 00:15:00|12.17|11.97|12.17|11.97|12.19|11.99|12.15|11.95|65
1656289200000|2022-06-27 00:20:00|12.16|11.96|12.22|12.02|12.23|12.03|12.16|11.96|75
1656289500000|2022-06-27 00:25:00|12.23|12.03|12.2|12|12.23|12.03|12.18|11.98|41
1656289800000|2022-06-27 00:30:00|12.19|11.99|12.18|11.98|12.22|12.02|12.18|11.98|38
1656290100000|2022-06-27 00:35:00|12.19|11.99|12.16|11.96|12.21|12.01|12.15|11.95|76
1656290400000|2022-06-27 00:40:00|12.17|11.97|12.19|11.99|12.19|11.99|12.15|11.95|47
1656290700000|2022-06-27 00:45:00|12.18|11.98|12.17|11.97|12.21|12.01|12.15|11.95|49
1656291000000|2022-06-27 00:50:00|12.18|11.98|12.16|11.96|12.2|12|12.14|11.94|51
1656291300000|2022-06-27 00:55:00|12.17|11.97|12.22|12.02|12.23|12.03|12.13|11.93|86
1656291600000|2022-06-27 01:00:00|12.21|12.01|12.22|12.02|12.23|12.03|12.2|12|32
1656291900000|2022-06-27 01:05:00|12.23|12.03|12.19|11.99|12.23|12.03|12.17|11.97|47
1656292200000|2022-06-27 01:10:00|12.18|11.98|12.18|11.98|12.19|11.99|12.15|11.95|57
1656292500000|2022-06-27 01:15:00|12.17|11.97|12.26|12.06|12.26|12.06|12.16|11.96|72
1656292800000|2022-06-27 01:20:00|12.27|12.07|12.3|12.1|12.31|12.11|12.26|12.06|40
1656293100000|2022-06-27 01:25:00|12.29|12.09|12.28|12.08|12.3|12.1|12.27|12.07|38
1656293400000|2022-06-27 01:30:00|12.29|12.09|12.27|12.07|12.29|12.09|12.25|12.05|53
1656293700000|2022-06-27 01:35:00|12.26|12.06|12.28|12.08|12.29|12.09|12.26|12.06|43
1656294000000|2022-06-27 01:40:00|12.29|12.09|12.25|12.05|12.29|12.09|12.24|12.04|19
1656294300000|2022-06-27 01:45:00|12.24|12.04|12.26|12.06|12.26|12.06|12.24|12.04|39
1656294600000|2022-06-27 01:50:00|12.25|12.05|12.27|12.07|12.28|12.08|12.23|12.03|39
1656294900000|2022-06-27 01:55:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|42
1656295200000|2022-06-27 02:00:00|12.26|12.06|12.26|12.06|12.28|12.08|12.25|12.05|43
1656295500000|2022-06-27 02:05:00|12.25|12.05|12.28|12.08|12.29|12.09|12.25|12.05|22
1656295800000|2022-06-27 02:10:00|12.29|12.09|12.28|12.08|12.3|12.1|12.27|12.07|32
1656296100000|2022-06-27 02:15:00|12.29|12.09|12.3|12.1|12.32|12.12|12.29|12.09|30
1656296400000|2022-06-27 02:20:00|12.31|12.11|12.29|12.09|12.31|12.11|12.28|12.08|17
1656296700000|2022-06-27 02:25:00|12.28|12.08|12.26|12.06|12.29|12.09|12.26|12.06|59
1656297000000|2022-06-27 02:30:00|12.27|12.07|12.34|12.14|12.38|12.18|12.26|12.06|74
1656297300000|2022-06-27 02:35:00|12.33|12.13|12.36|12.16|12.37|12.17|12.33|12.13|68
1656297600000|2022-06-27 02:40:00|12.37|12.17|12.33|12.13|12.37|12.17|12.33|12.13|37
1656297900000|2022-06-27 02:45:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|46
1656298200000|2022-06-27 02:50:00|12.34|12.14|12.32|12.12|12.35|12.15|12.31|12.11|27
1656298500000|2022-06-27 02:55:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|34
1656298800000|2022-06-27 03:00:00|12.33|12.13|12.32|12.12|12.33|12.13|12.29|12.09|28
1656299100000|2022-06-27 03:05:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|47
1656299400000|2022-06-27 03:10:00|12.3|12.1|12.34|12.14|12.35|12.15|12.3|12.1|37
1656299700000|2022-06-27 03:15:00|12.35|12.15|12.32|12.12|12.35|12.15|12.32|12.12|24
1656300000000|2022-06-27 03:20:00|12.33|12.13|12.31|12.11|12.34|12.14|12.31|12.11|35
1656300300000|2022-06-27 03:25:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|44
1656300600000|2022-06-27 03:30:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|6
1656300900000|2022-06-27 03:35:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|43
1656301200000|2022-06-27 03:40:00|12.29|12.09|12.27|12.07|12.29|12.09|12.27|12.07|31
1656301500000|2022-06-27 03:45:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|28
1656301800000|2022-06-27 03:50:00|12.26|12.06|12.29|12.09|12.29|12.09|12.26|12.06|34
1656302100000|2022-06-27 03:55:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|39
1656302400000|2022-06-27 04:00:00|12.31|12.11|12.29|12.09|12.32|12.12|12.29|12.09|37
1656302700000|2022-06-27 04:05:00|12.3|12.1|12.28|12.08|12.3|12.1|12.27|12.07|27
1656303000000|2022-06-27 04:10:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|23
1656303300000|2022-06-27 04:15:00|12.26|12.06|12.27|12.07|12.29|12.09|12.24|12.04|24
1656303600000|2022-06-27 04:20:00|12.28|12.08|12.32|12.12|12.33|12.13|12.27|12.07|77
1656303900000|2022-06-27 04:25:00|12.33|12.13|12.28|12.08|12.33|12.13|12.28|12.08|78
1656304200000|2022-06-27 04:30:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|9
1656304500000|2022-06-27 04:35:00|12.29|12.09|12.32|12.12|12.33|12.13|12.29|12.09|24
1656304800000|2022-06-27 04:40:00|12.31|12.11|12.32|12.12|12.33|12.13|12.3|12.1|24
1656305100000|2022-06-27 04:45:00|12.33|12.13|12.33|12.13|12.34|12.14|12.31|12.11|37
1656305400000|2022-06-27 04:50:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|46
1656305700000|2022-06-27 04:55:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|47
1656306000000|2022-06-27 05:00:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|10
1656306300000|2022-06-27 05:05:00|12.35|12.15|12.33|12.13|12.35|12.15|12.32|12.12|23
1656306600000|2022-06-27 05:10:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|22
1656306900000|2022-06-27 05:15:00|12.3|12.1|12.27|12.07|12.31|12.11|12.25|12.05|72
1656307200000|2022-06-27 05:20:00|12.26|12.06|12.25|12.05|12.28|12.08|12.25|12.05|62
1656307500000|2022-06-27 05:25:00|12.26|12.06|12.22|12.02|12.27|12.07|12.21|12.01|71
1656307800000|2022-06-27 05:30:00|12.23|12.03|12.24|12.04|12.25|12.05|12.22|12.02|20
1656308100000|2022-06-27 05:35:00|12.25|12.05|12.25|12.05|12.26|12.06|12.23|12.03|51
1656308400000|2022-06-27 05:40:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|30
1656308700000|2022-06-27 05:45:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|24
1656309000000|2022-06-27 05:50:00|12.26|12.06|12.23|12.03|12.26|12.06|12.22|12.02|30
1656309300000|2022-06-27 05:55:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|34
1656309600000|2022-06-27 06:00:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|38
1656309900000|2022-06-27 06:05:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|26
1656310200000|2022-06-27 06:10:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|27
1656310500000|2022-06-27 06:15:00|12.19|11.99|12.23|12.03|12.24|12.04|12.19|11.99|23
1656310800000|2022-06-27 06:20:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|17
1656311100000|2022-06-27 06:25:00|12.21|12.01|12.2|12|12.22|12.02|12.2|12|34
1656311400000|2022-06-27 06:30:00|12.21|12.01|12.23|12.03|12.26|12.06|12.2|12|37
1656311700000|2022-06-27 06:35:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|5
1656312000000|2022-06-27 06:40:00|12.23|12.03|12.23|12.03|12.24|12.04|12.21|12.01|27
1656312300000|2022-06-27 06:45:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|34
1656312600000|2022-06-27 06:50:00|12.24|12.04|12.28|12.08|12.29|12.09|12.23|12.03|63
1656312900000|2022-06-27 06:55:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|50
1656313200000|2022-06-27 07:00:00|12.29|12.09|12.33|12.13|12.34|12.14|12.29|12.09|73
1656313500000|2022-06-27 07:05:00|12.32|12.12|12.35|12.15|12.35|12.15|12.31|12.11|38
1656313800000|2022-06-27 07:10:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|19
1656314100000|2022-06-27 07:15:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|19
1656314400000|2022-06-27 07:20:00|12.36|12.16|12.38|12.18|12.39|12.19|12.35|12.15|25
1656314700000|2022-06-27 07:25:00|12.37|12.17|12.39|12.19|12.41|12.21|12.37|12.17|37
1656315000000|2022-06-27 07:30:00|12.4|12.2|12.38|12.18|12.4|12.2|12.37|12.17|53
1656315300000|2022-06-27 07:35:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|55
1656315600000|2022-06-27 07:40:00|12.36|12.16|12.35|12.15|12.37|12.17|12.34|12.14|48
1656315900000|2022-06-27 07:45:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|53
1656316200000|2022-06-27 07:50:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|44
1656316500000|2022-06-27 07:55:00|12.35|12.15|12.36|12.16|12.37|12.17|12.34|12.14|30
1656316800000|2022-06-27 08:00:00|12.37|12.17|12.41|12.21|12.41|12.21|12.36|12.16|41
1656317100000|2022-06-27 08:05:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|7
1656317400000|2022-06-27 08:10:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|40
1656317700000|2022-06-27 08:15:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|43
1656318000000|2022-06-27 08:20:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|4
1656318300000|2022-06-27 08:25:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|24
1656318600000|2022-06-27 08:30:00|12.42|12.22|12.38|12.18|12.42|12.22|12.36|12.16|33
1656318900000|2022-06-27 08:35:00|12.37|12.17|12.39|12.19|12.43|12.23|12.37|12.17|53
1656319200000|2022-06-27 08:40:00|12.4|12.2|12.39|12.19|12.42|12.22|12.39|12.19|28
1656319500000|2022-06-27 08:45:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|69
1656319800000|2022-06-27 08:50:00|12.39|12.19|12.39|12.19|12.41|12.21|12.38|12.18|47
1656320100000|2022-06-27 08:55:00|12.4|12.2|12.42|12.22|12.44|12.24|12.39|12.19|67
1656320400000|2022-06-27 09:00:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|36
1656320700000|2022-06-27 09:05:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|14
1656321000000|2022-06-27 09:10:00|12.39|12.19|12.41|12.21|12.42|12.22|12.39|12.19|33
1656321300000|2022-06-27 09:15:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|30
1656321600000|2022-06-27 09:20:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|14
1656321900000|2022-06-27 09:25:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|70
1656322200000|2022-06-27 09:30:00|12.4|12.2|12.42|12.22|12.43|12.23|12.4|12.2|27
1656322500000|2022-06-27 09:35:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|26
1656322800000|2022-06-27 09:40:00|12.45|12.25|12.43|12.23|12.46|12.26|12.42|12.22|57
1656323100000|2022-06-27 09:45:00|12.44|12.24|12.42|12.22|12.44|12.24|12.42|12.22|23
1656323400000|2022-06-27 09:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|7
1656323700000|2022-06-27 09:55:00|12.44|12.24|12.42|12.22|12.44|12.24|12.42|12.22|17
1656324000000|2022-06-27 10:00:00|12.43|12.23|12.42|12.22|12.43|12.23|12.4|12.2|44
1656324300000|2022-06-27 10:05:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|28
1656324600000|2022-06-27 10:10:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|68
1656324900000|2022-06-27 10:15:00|12.39|12.19|12.44|12.24|12.45|12.25|12.39|12.19|14
1656325200000|2022-06-27 10:20:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|30
1656325500000|2022-06-27 10:25:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|12
1656325800000|2022-06-27 10:30:00|12.45|12.25|12.48|12.28|12.49|12.29|12.43|12.23|54
1656326100000|2022-06-27 10:35:00|12.47|12.27|12.49|12.29|12.5|12.3|12.47|12.27|33
1656326400000|2022-06-27 10:40:00|12.48|12.28|12.5|12.3|12.51|12.31|12.48|12.28|19
1656326700000|2022-06-27 10:45:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|23
1656327000000|2022-06-27 10:50:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|53
1656327300000|2022-06-27 10:55:00|12.47|12.27|12.48|12.28|12.5|12.3|12.47|12.27|48
1656327600000|2022-06-27 11:00:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|16
1656327900000|2022-06-27 11:05:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|10
1656328200000|2022-06-27 11:10:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|26
1656328500000|2022-06-27 11:15:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|6
1656328800000|2022-06-27 11:20:00|12.43|12.23|12.4|12.2|12.44|12.24|12.39|12.19|38
1656329100000|2022-06-27 11:25:00|12.41|12.21|12.39|12.19|12.41|12.21|12.37|12.17|37
1656329400000|2022-06-27 11:30:00|12.38|12.18|12.38|12.18|12.41|12.21|12.36|12.16|51
1656329700000|2022-06-27 11:35:00|12.39|12.19|12.41|12.21|12.42|12.22|12.38|12.18|29
1656330000000|2022-06-27 11:40:00|12.4|12.2|12.42|12.22|12.42|12.22|12.39|12.19|27
1656330600000|2022-06-27 11:50:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|8
1656330900000|2022-06-27 11:55:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|34
1656331200000|2022-06-27 12:00:00|12.39|12.19|12.39|12.19|12.41|12.21|12.38|12.18|37
1656331500000|2022-06-27 12:05:00|12.38|12.18|12.4|12.2|12.41|12.21|12.36|12.16|37
1656331800000|2022-06-27 12:10:00|12.41|12.21|12.39|12.19|12.41|12.21|12.36|12.16|27
1656332100000|2022-06-27 12:15:00|12.4|12.2|12.36|12.16|12.4|12.2|12.36|12.16|47
1656332400000|2022-06-27 12:20:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|31
1656332700000|2022-06-27 12:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|29
1656333000000|2022-06-27 12:30:00|12.33|12.13|12.35|12.15|12.36|12.16|12.33|12.13|13
1656333300000|2022-06-27 12:35:00|12.36|12.16|12.35|12.15|12.37|12.17|12.33|12.13|28
1656333600000|2022-06-27 12:40:00|12.36|12.16|12.33|12.13|12.36|12.16|12.33|12.13|30
1656333900000|2022-06-27 12:45:00|12.34|12.14|12.3|12.1|12.34|12.14|12.29|12.09|29
1656334200000|2022-06-27 12:50:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|14
1656334500000|2022-06-27 12:55:00|12.27|12.07|12.31|12.11|12.31|12.11|12.27|12.07|13
1656334800000|2022-06-27 13:00:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|54
1656335100000|2022-06-27 13:05:00|12.28|12.08|12.32|12.12|12.33|12.13|12.28|12.08|31
1656335400000|2022-06-27 13:10:00|12.31|12.11|12.31|12.11|12.33|12.13|12.29|12.09|29
1656335700000|2022-06-27 13:15:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|41
1656336000000|2022-06-27 13:20:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|56
1656336300000|2022-06-27 13:25:00|12.33|12.13|12.36|12.16|12.37|12.17|12.32|12.12|48
1656336600000|2022-06-27 13:30:00|12.37|12.17|12.25|12.05|12.41|12.21|12.25|12.05|120
1656336900000|2022-06-27 13:35:00|12.24|12.04|12.24|12.04|12.28|12.08|12.21|12.01|138
1656337200000|2022-06-27 13:40:00|12.25|12.05|12.17|11.97|12.25|12.05|12.15|11.95|116
1656337500000|2022-06-27 13:45:00|12.16|11.96|12.06|11.86|12.16|11.96|12.05|11.85|105
1656337800000|2022-06-27 13:50:00|12.05|11.85|12.1|11.9|12.11|11.91|12.05|11.85|56
1656338100000|2022-06-27 13:55:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|53
1656338400000|2022-06-27 14:00:00|12.04|11.84|12.04|11.84|12.07|11.87|11.98|11.78|125
1656338700000|2022-06-27 14:05:00|12.03|11.83|12.02|11.82|12.05|11.85|11.98|11.78|74
1656339000000|2022-06-27 14:10:00|12.01|11.81|12.01|11.81|12.03|11.83|11.99|11.79|49
1656339300000|2022-06-27 14:15:00|12.02|11.82|12.03|11.83|12.06|11.86|11.99|11.79|82
1656339600000|2022-06-27 14:20:00|12.04|11.84|11.98|11.78|12.04|11.84|11.98|11.78|75
1656339900000|2022-06-27 14:25:00|11.97|11.77|11.98|11.78|12|11.8|11.96|11.76|50
1656340200000|2022-06-27 14:30:00|11.99|11.79|12.04|11.84|12.04|11.84|11.98|11.78|48
1656340500000|2022-06-27 14:35:00|12.05|11.85|12.03|11.83|12.05|11.85|12.01|11.81|45
1656340800000|2022-06-27 14:40:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|40
1656341100000|2022-06-27 14:45:00|12|11.8|12.06|11.86|12.07|11.87|11.98|11.78|107
1656341400000|2022-06-27 14:50:00|12.05|11.85|12.05|11.85|12.07|11.87|12.05|11.85|59
1656341700000|2022-06-27 14:55:00|12.06|11.86|12.1|11.9|12.11|11.91|12.05|11.85|53
1656342000000|2022-06-27 15:00:00|12.09|11.89|12.03|11.83|12.11|11.91|12.03|11.83|73
1656342300000|2022-06-27 15:05:00|12.02|11.82|11.98|11.78|12.03|11.83|11.98|11.78|31
1656342600000|2022-06-27 15:10:00|11.99|11.79|11.96|11.76|11.99|11.79|11.96|11.76|28
1656342900000|2022-06-27 15:15:00|11.95|11.75|11.92|11.72|11.98|11.78|11.92|11.72|28
1656343200000|2022-06-27 15:20:00|11.91|11.71|11.94|11.74|11.95|11.75|11.9|11.7|54
1656343500000|2022-06-27 15:25:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|72
1656343800000|2022-06-27 15:30:00|11.93|11.73|11.98|11.78|11.99|11.79|11.93|11.73|50
1656344100000|2022-06-27 15:35:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|33
1656344400000|2022-06-27 15:40:00|12|11.8|12|11.8|12.01|11.81|12|11.8|43
1656344700000|2022-06-27 15:45:00|12.01|11.81|11.99|11.79|12.03|11.83|11.99|11.79|17
1656345000000|2022-06-27 15:50:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|38
1656345300000|2022-06-27 15:55:00|11.96|11.76|11.93|11.73|11.97|11.77|11.93|11.73|76
1656345600000|2022-06-27 16:00:00|11.94|11.74|11.92|11.72|11.94|11.74|11.9|11.7|62
1656345900000|2022-06-27 16:05:00|11.91|11.71|11.89|11.69|11.92|11.72|11.88|11.68|57
1656346200000|2022-06-27 16:10:00|11.88|11.68|11.91|11.71|11.92|11.72|11.87|11.67|38
1656346500000|2022-06-27 16:15:00|11.9|11.7|11.91|11.71|11.93|11.73|11.89|11.69|40
1656346800000|2022-06-27 16:20:00|11.9|11.7|11.86|11.66|11.9|11.7|11.86|11.66|25
1656347100000|2022-06-27 16:25:00|11.87|11.67|11.87|11.67|11.89|11.69|11.86|11.66|77
1656347400000|2022-06-27 16:30:00|11.86|11.66|11.86|11.66|11.9|11.7|11.85|11.65|57
1656347700000|2022-06-27 16:35:00|11.85|11.65|11.91|11.71|11.93|11.73|11.85|11.65|37
1656348000000|2022-06-27 16:40:00|11.92|11.72|11.91|11.71|11.92|11.72|11.88|11.68|18
1656348300000|2022-06-27 16:45:00|11.92|11.72|11.93|11.73|11.94|11.74|11.89|11.69|58
1656348600000|2022-06-27 16:50:00|11.92|11.72|11.93|11.73|11.95|11.75|11.92|11.72|42
1656348900000|2022-06-27 16:55:00|11.92|11.72|11.89|11.69|11.92|11.72|11.86|11.66|28
1656349200000|2022-06-27 17:00:00|11.88|11.68|11.93|11.73|11.93|11.73|11.87|11.67|38
1656349500000|2022-06-27 17:05:00|11.92|11.72|11.92|11.72|11.92|11.72|11.89|11.69|37
1656349800000|2022-06-27 17:10:00|11.91|11.71|11.94|11.74|11.94|11.74|11.91|11.71|59
1656350100000|2022-06-27 17:15:00|11.93|11.73|11.93|11.73|11.94|11.74|11.91|11.71|37
1656350400000|2022-06-27 17:20:00|11.94|11.74|11.93|11.73|11.94|11.74|11.91|11.71|60
1656350700000|2022-06-27 17:25:00|11.92|11.72|11.91|11.71|11.94|11.74|11.9|11.7|38
1656351000000|2022-06-27 17:30:00|11.9|11.7|11.92|11.72|11.92|11.72|11.89|11.69|17
1656351300000|2022-06-27 17:35:00|11.91|11.71|11.91|11.71|11.93|11.73|11.89|11.69|33
1656351600000|2022-06-27 17:40:00|11.9|11.7|11.9|11.7|11.92|11.72|11.86|11.66|33
1656351900000|2022-06-27 17:45:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|30
1656352200000|2022-06-27 17:50:00|11.89|11.69|11.9|11.7|11.92|11.72|11.89|11.69|62
1656352500000|2022-06-27 17:55:00|11.89|11.69|11.88|11.68|11.93|11.73|11.88|11.68|56
1656352800000|2022-06-27 18:00:00|11.87|11.67|11.89|11.69|11.89|11.69|11.85|11.65|45
1656353100000|2022-06-27 18:05:00|11.88|11.68|11.79|11.59|11.89|11.69|11.73|11.53|86
1656353400000|2022-06-27 18:10:00|11.78|11.58|11.9|11.7|11.93|11.73|11.78|11.58|81
1656353700000|2022-06-27 18:15:00|11.91|11.71|11.97|11.77|11.98|11.78|11.91|11.71|55
1656354000000|2022-06-27 18:20:00|11.96|11.76|11.97|11.77|11.98|11.78|11.95|11.75|34
1656354300000|2022-06-27 18:25:00|11.96|11.76|11.99|11.79|12|11.8|11.96|11.76|34
1656354600000|2022-06-27 18:30:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|58
1656354900000|2022-06-27 18:35:00|12|11.8|12|11.8|12.02|11.82|12|11.8|23
1656355200000|2022-06-27 18:40:00|12.01|11.81|11.99|11.79|12.02|11.82|11.99|11.79|21
1656355500000|2022-06-27 18:45:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|17
1656355800000|2022-06-27 18:50:00|11.95|11.75|11.94|11.74|11.95|11.75|11.92|11.72|58
1656356100000|2022-06-27 18:55:00|11.93|11.73|11.96|11.76|11.97|11.77|11.93|11.73|28
1656356400000|2022-06-27 19:00:00|11.95|11.75|11.85|11.65|11.96|11.76|11.85|11.65|53
1656356700000|2022-06-27 19:05:00|11.84|11.64|11.84|11.64|11.87|11.67|11.84|11.64|71
1656357000000|2022-06-27 19:10:00|11.83|11.63|11.81|11.61|11.86|11.66|11.81|11.61|53
1656357300000|2022-06-27 19:15:00|11.8|11.6|11.79|11.59|11.81|11.61|11.76|11.56|38
1656357600000|2022-06-27 19:20:00|11.78|11.58|11.77|11.57|11.79|11.59|11.77|11.57|24
1656357900000|2022-06-27 19:25:00|11.78|11.58|11.83|11.63|11.84|11.64|11.77|11.57|40
1656358200000|2022-06-27 19:30:00|11.82|11.62|11.85|11.65|11.85|11.65|11.82|11.62|76
1656358500000|2022-06-27 19:35:00|11.84|11.64|11.84|11.64|11.85|11.65|11.82|11.62|47
1656358800000|2022-06-27 19:40:00|11.85|11.65|11.88|11.68|11.88|11.68|11.84|11.64|34
1656359100000|2022-06-27 19:45:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|30
1656359400000|2022-06-27 19:50:00|11.87|11.67|11.87|11.67|11.88|11.68|11.85|11.65|59
1656359700000|2022-06-27 19:55:00|11.86|11.66|11.85|11.65|11.87|11.67|11.85|11.65|50
1656360000000|2022-06-27 20:00:00|11.86|11.66|11.9|11.7|11.9|11.7|11.86|11.66|45
1656360300000|2022-06-27 20:05:00|11.89|11.69|11.93|11.73|11.93|11.73|11.89|11.69|29
1656360600000|2022-06-27 20:10:00|11.94|11.74|11.94|11.74|11.96|11.76|11.93|11.73|55
1656360900000|2022-06-27 20:15:00|11.93|11.73|11.96|11.76|11.97|11.77|11.93|11.73|18
1656361200000|2022-06-27 20:20:00|11.95|11.75|11.94|11.74|11.96|11.76|11.93|11.73|30
1656361500000|2022-06-27 20:25:00|11.95|11.75|11.97|11.77|11.97|11.77|11.94|11.74|45
1656361800000|2022-06-27 20:30:00|11.98|11.78|11.94|11.74|11.98|11.78|11.94|11.74|27
1656362100000|2022-06-27 20:35:00|11.93|11.73|11.95|11.75|11.95|11.75|11.91|11.71|31
1656362400000|2022-06-27 20:40:00|11.94|11.74|11.95|11.75|11.96|11.76|11.94|11.74|4
1656362700000|2022-06-27 20:45:00|11.94|11.74|11.97|11.77|11.97|11.77|11.94|11.74|22
1656363000000|2022-06-27 20:50:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|7
1656363300000|2022-06-27 20:55:00|11.97|11.77|11.96|11.76|11.98|11.78|11.94|11.74|32
1656363600000|2022-06-27 21:00:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|27
1656363900000|2022-06-27 21:05:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|14
1656364200000|2022-06-27 21:10:00|11.94|11.74|11.98|11.78|11.98|11.78|11.94|11.74|19
1656364500000|2022-06-27 21:15:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|13
1656364800000|2022-06-27 21:20:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|22
1656365100000|2022-06-27 21:25:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|30
1656365400000|2022-06-27 21:30:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1656365700000|2022-06-27 21:35:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1656366000000|2022-06-27 21:40:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|23
1656366300000|2022-06-27 21:45:00|11.97|11.77|11.98|11.78|11.98|11.78|11.95|11.75|64
1656366600000|2022-06-27 21:50:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|31
1656367200000|2022-06-27 22:00:00|11.98|11.78|11.97|11.77|11.98|11.78|11.95|11.75|12
1656367500000|2022-06-27 22:05:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|20
1656367800000|2022-06-27 22:10:00|12|11.8|12.11|11.91|12.11|11.91|12|11.8|30
1656368100000|2022-06-27 22:15:00|12.12|11.92|12.06|11.86|12.13|11.93|12.05|11.85|81
1656368400000|2022-06-27 22:20:00|12.07|11.87|12.09|11.89|12.11|11.91|12.05|11.85|39
1656368700000|2022-06-27 22:25:00|12.08|11.88|12.04|11.84|12.08|11.88|12.03|11.83|45
1656369000000|2022-06-27 22:30:00|12.05|11.85|12.04|11.84|12.07|11.87|12.02|11.82|40
1656369300000|2022-06-27 22:35:00|12.03|11.83|12.06|11.86|12.06|11.86|12.02|11.82|36
1656369600000|2022-06-27 22:40:00|12.07|11.87|12.09|11.89|12.09|11.89|12.05|11.85|13
1656369900000|2022-06-27 22:45:00|12.1|11.9|12.09|11.89|12.11|11.91|12.08|11.88|20
1656370200000|2022-06-27 22:50:00|12.08|11.88|12.05|11.85|12.09|11.89|12.05|11.85|36
1656370500000|2022-06-27 22:55:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|36
1656370800000|2022-06-27 23:00:00|12.04|11.84|12.04|11.84|12.06|11.86|12.03|11.83|39
1656371100000|2022-06-27 23:05:00|12.05|11.85|12.07|11.87|12.08|11.88|12.04|11.84|41
1656371400000|2022-06-27 23:10:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|45
1656371700000|2022-06-27 23:15:00|12.09|11.89|12.07|11.87|12.09|11.89|12.06|11.86|15
1656372000000|2022-06-27 23:20:00|12.08|11.88|12.05|11.85|12.08|11.88|12.04|11.84|12
1656372300000|2022-06-27 23:25:00|12.06|11.86|12.08|11.88|12.1|11.9|12.06|11.86|17
1656372600000|2022-06-27 23:30:00|12.07|11.87|11.99|11.79|12.08|11.88|11.99|11.79|45
1656372900000|2022-06-27 23:35:00|11.98|11.78|11.98|11.78|12.01|11.81|11.97|11.77|41
1656373200000|2022-06-27 23:40:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|44
1656373500000|2022-06-27 23:45:00|11.97|11.77|11.99|11.79|12.01|11.81|11.94|11.74|42
1656373800000|2022-06-27 23:50:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|25
1656374100000|2022-06-27 23:55:00|11.97|11.77|11.99|11.79|11.99|11.79|11.95|11.75|29
1656374400000|2022-06-28 00:00:00|11.98|11.78|12|11.8|12.01|11.81|11.97|11.77|47
1656374700000|2022-06-28 00:05:00|12.01|11.81|12.06|11.86|12.06|11.86|12|11.8|62
1656375000000|2022-06-28 00:10:00|12.07|11.87|12.1|11.9|12.1|11.9|12.06|11.86|26
1656375300000|2022-06-28 00:15:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|43
1656375600000|2022-06-28 00:20:00|12.1|11.9|12.08|11.88|12.1|11.9|12.05|11.85|41
1656375900000|2022-06-28 00:25:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|46
1656376200000|2022-06-28 00:30:00|12.09|11.89|12.07|11.87|12.11|11.91|12.05|11.85|53
1656376500000|2022-06-28 00:35:00|12.06|11.86|11.98|11.78|12.07|11.87|11.98|11.78|45
1656376800000|2022-06-28 00:40:00|11.99|11.79|11.93|11.73|11.99|11.79|11.9|11.7|79
1656377100000|2022-06-28 00:45:00|11.92|11.72|11.94|11.74|11.96|11.76|11.91|11.71|33
1656377400000|2022-06-28 00:50:00|11.95|11.75|11.97|11.77|11.97|11.77|11.93|11.73|37
1656377700000|2022-06-28 00:55:00|11.96|11.76|11.98|11.78|11.99|11.79|11.95|11.75|43
1656378000000|2022-06-28 01:00:00|11.97|11.77|12|11.8|12.01|11.81|11.97|11.77|24
1656378300000|2022-06-28 01:05:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|24
1656378600000|2022-06-28 01:10:00|11.99|11.79|12|11.8|12.01|11.81|11.97|11.77|36
1656378900000|2022-06-28 01:15:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|30
1656379200000|2022-06-28 01:20:00|11.97|11.77|11.92|11.72|11.98|11.78|11.9|11.7|40
1656379500000|2022-06-28 01:25:00|11.91|11.71|11.89|11.69|11.93|11.73|11.87|11.67|47
1656379800000|2022-06-28 01:30:00|11.88|11.68|11.89|11.69|11.91|11.71|11.86|11.66|62
1656380100000|2022-06-28 01:35:00|11.9|11.7|11.88|11.68|11.92|11.72|11.88|11.68|75
1656380400000|2022-06-28 01:40:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|63
1656380700000|2022-06-28 01:45:00|11.88|11.68|11.83|11.63|11.88|11.68|11.83|11.63|60
1656381000000|2022-06-28 01:50:00|11.82|11.62|11.74|11.54|11.84|11.64|11.7|11.5|103
1656381300000|2022-06-28 01:55:00|11.73|11.53|11.7|11.5|11.74|11.54|11.66|11.46|68
1656381600000|2022-06-28 02:00:00|11.69|11.49|11.72|11.52|11.73|11.53|11.68|11.48|44
1656381900000|2022-06-28 02:05:00|11.73|11.53|11.68|11.48|11.73|11.53|11.67|11.47|36
1656382200000|2022-06-28 02:10:00|11.67|11.47|11.61|11.41|11.68|11.48|11.57|11.37|71
1656382500000|2022-06-28 02:15:00|11.62|11.42|11.61|11.41|11.64|11.44|11.6|11.4|82
1656382800000|2022-06-28 02:20:00|11.62|11.42|11.6|11.4|11.62|11.42|11.57|11.37|39
1656383100000|2022-06-28 02:25:00|11.59|11.39|11.6|11.4|11.64|11.44|11.58|11.38|64
1656383400000|2022-06-28 02:30:00|11.61|11.41|11.62|11.42|11.62|11.42|11.58|11.38|50
1656383700000|2022-06-28 02:35:00|11.61|11.41|11.58|11.38|11.63|11.43|11.57|11.37|40
1656384000000|2022-06-28 02:40:00|11.59|11.39|11.57|11.37|11.59|11.39|11.54|11.34|57
1656384300000|2022-06-28 02:45:00|11.56|11.36|11.61|11.41|11.63|11.43|11.54|11.34|54
1656384600000|2022-06-28 02:50:00|11.62|11.42|11.64|11.44|11.65|11.45|11.61|11.41|47
1656384900000|2022-06-28 02:55:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|14
1656385200000|2022-06-28 03:00:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|24
1656385500000|2022-06-28 03:05:00|11.65|11.45|11.67|11.47|11.68|11.48|11.64|11.44|37
1656385800000|2022-06-28 03:10:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|29
1656386100000|2022-06-28 03:15:00|11.65|11.45|11.64|11.44|11.66|11.46|11.63|11.43|16
1656386400000|2022-06-28 03:20:00|11.63|11.43|11.63|11.43|11.64|11.44|11.61|11.41|15
1656386700000|2022-06-28 03:25:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|22
1656387000000|2022-06-28 03:30:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|26
1656387300000|2022-06-28 03:35:00|11.66|11.46|11.71|11.51|11.71|11.51|11.66|11.46|52
1656387600000|2022-06-28 03:40:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|12
1656387900000|2022-06-28 03:45:00|11.68|11.48|11.7|11.5|11.7|11.5|11.68|11.48|39
1656388200000|2022-06-28 03:50:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|28
1656388500000|2022-06-28 03:55:00|11.73|11.53|11.75|11.55|11.76|11.56|11.72|11.52|23
1656388800000|2022-06-28 04:00:00|11.76|11.56|11.73|11.53|11.76|11.56|11.73|11.53|30
1656389100000|2022-06-28 04:05:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|17
1656389400000|2022-06-28 04:10:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|15
1656389700000|2022-06-28 04:15:00|11.72|11.52|11.72|11.52|11.73|11.53|11.7|11.5|49
1656390000000|2022-06-28 04:20:00|11.73|11.53|11.77|11.57|11.78|11.58|11.72|11.52|67
1656390300000|2022-06-28 04:25:00|11.78|11.58|11.75|11.55|11.78|11.58|11.74|11.54|30
1656390600000|2022-06-28 04:30:00|11.76|11.56|11.79|11.59|11.79|11.59|11.75|11.55|36
1656390900000|2022-06-28 04:35:00|11.78|11.58|11.77|11.57|11.79|11.59|11.77|11.57|18
1656391200000|2022-06-28 04:40:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|55
1656391500000|2022-06-28 04:45:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|40
1656391800000|2022-06-28 04:50:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|47
1656392100000|2022-06-28 04:55:00|11.81|11.61|11.8|11.6|11.82|11.62|11.8|11.6|28
1656392400000|2022-06-28 05:00:00|11.81|11.61|11.78|11.58|11.81|11.61|11.78|11.58|18
1656392700000|2022-06-28 05:05:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|42
1656393000000|2022-06-28 05:10:00|11.77|11.57|11.76|11.56|11.8|11.6|11.76|11.56|26
1656393300000|2022-06-28 05:15:00|11.77|11.57|11.83|11.63|11.83|11.63|11.77|11.57|33
1656393600000|2022-06-28 05:20:00|11.82|11.62|11.83|11.63|11.84|11.64|11.81|11.61|76
1656393900000|2022-06-28 05:25:00|11.84|11.64|11.83|11.63|11.86|11.66|11.82|11.62|28
1656394200000|2022-06-28 05:30:00|11.84|11.64|11.84|11.64|11.86|11.66|11.83|11.63|47
1656394500000|2022-06-28 05:35:00|11.85|11.65|11.86|11.66|11.88|11.68|11.85|11.65|26
1656394800000|2022-06-28 05:40:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|22
1656395100000|2022-06-28 05:45:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|55
1656395400000|2022-06-28 05:50:00|11.86|11.66|11.85|11.65|11.87|11.67|11.85|11.65|20
1656395700000|2022-06-28 05:55:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|22
1656396000000|2022-06-28 06:00:00|11.84|11.64|11.89|11.69|11.89|11.69|11.83|11.63|40
1656396300000|2022-06-28 06:05:00|11.88|11.68|11.88|11.68|11.9|11.7|11.87|11.67|41
1656396600000|2022-06-28 06:10:00|11.87|11.67|11.91|11.71|11.91|11.71|11.87|11.67|31
1656396900000|2022-06-28 06:15:00|11.9|11.7|11.91|11.71|11.92|11.72|11.88|11.68|49
1656397200000|2022-06-28 06:20:00|11.9|11.7|11.92|11.72|11.94|11.74|11.9|11.7|29
1656397500000|2022-06-28 06:25:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|47
1656397800000|2022-06-28 06:30:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|11
1656398100000|2022-06-28 06:35:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|16
1656398400000|2022-06-28 06:40:00|11.93|11.73|11.91|11.71|11.93|11.73|11.9|11.7|15
1656398700000|2022-06-28 06:45:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|41
1656399000000|2022-06-28 06:50:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|12
1656399300000|2022-06-28 06:55:00|11.93|11.73|11.92|11.72|11.94|11.74|11.9|11.7|30
1656399600000|2022-06-28 07:00:00|11.93|11.73|11.94|11.74|11.95|11.75|11.92|11.72|90
1656399900000|2022-06-28 07:05:00|11.95|11.75|11.97|11.77|11.98|11.78|11.94|11.74|47
1656400200000|2022-06-28 07:10:00|11.96|11.76|11.97|11.77|11.98|11.78|11.94|11.74|24
1656400500000|2022-06-28 07:15:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|17
1656400800000|2022-06-28 07:20:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|32
1656401100000|2022-06-28 07:25:00|11.93|11.73|11.91|11.71|11.94|11.74|11.89|11.69|47
1656401400000|2022-06-28 07:30:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|20
1656401700000|2022-06-28 07:35:00|11.92|11.72|11.94|11.74|11.94|11.74|11.91|11.71|23
1656402000000|2022-06-28 07:40:00|11.93|11.73|11.91|11.71|11.94|11.74|11.9|11.7|42
1656402300000|2022-06-28 07:45:00|11.92|11.72|11.88|11.68|11.92|11.72|11.88|11.68|15
1656402600000|2022-06-28 07:50:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|37
1656402900000|2022-06-28 07:55:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|48
1656403200000|2022-06-28 08:00:00|11.9|11.7|11.94|11.74|11.95|11.75|11.9|11.7|55
1656403500000|2022-06-28 08:05:00|11.93|11.73|11.97|11.77|11.98|11.78|11.92|11.72|42
1656403800000|2022-06-28 08:10:00|11.98|11.78|11.99|11.79|12.01|11.81|11.98|11.78|30
1656404100000|2022-06-28 08:15:00|12|11.8|11.96|11.76|12|11.8|11.95|11.75|39
1656404400000|2022-06-28 08:20:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|46
1656404700000|2022-06-28 08:25:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|32
1656405000000|2022-06-28 08:30:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|20
1656405300000|2022-06-28 08:35:00|11.97|11.77|12.01|11.81|12.01|11.81|11.97|11.77|11
1656405600000|2022-06-28 08:40:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|9
1656405900000|2022-06-28 08:45:00|12.01|11.81|12.11|11.91|12.11|11.91|12|11.8|69
1656406200000|2022-06-28 08:50:00|12.12|11.92|12.13|11.93|12.14|11.94|12.1|11.9|72
1656406500000|2022-06-28 08:55:00|12.12|11.92|12.13|11.93|12.15|11.95|12.11|11.91|84
1656406800000|2022-06-28 09:00:00|12.12|11.92|12.11|11.91|12.13|11.93|12.09|11.89|56
1656407100000|2022-06-28 09:05:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|60
1656407400000|2022-06-28 09:10:00|12.12|11.92|12.09|11.89|12.13|11.93|12.09|11.89|54
1656407700000|2022-06-28 09:15:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|22
1656408000000|2022-06-28 09:20:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|36
1656408300000|2022-06-28 09:25:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|13
1656408600000|2022-06-28 09:30:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|28
1656408900000|2022-06-28 09:35:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|44
1656409200000|2022-06-28 09:40:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|31
1656409500000|2022-06-28 09:45:00|11.98|11.78|12.01|11.81|12.02|11.82|11.98|11.78|48
1656409800000|2022-06-28 09:50:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|37
1656410100000|2022-06-28 09:55:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|13
1656410400000|2022-06-28 10:00:00|11.98|11.78|11.95|11.75|11.99|11.79|11.95|11.75|30
1656410700000|2022-06-28 10:05:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|19
1656411000000|2022-06-28 10:10:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|10
1656411300000|2022-06-28 10:15:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|22
1656411600000|2022-06-28 10:20:00|11.97|11.77|11.95|11.75|11.99|11.79|11.94|11.74|51
1656411900000|2022-06-28 10:25:00|11.94|11.74|11.98|11.78|11.99|11.79|11.94|11.74|35
1656412200000|2022-06-28 10:30:00|11.99|11.79|12.02|11.82|12.02|11.82|11.98|11.78|22
1656412500000|2022-06-28 10:35:00|12.01|11.81|11.97|11.77|12.01|11.81|11.97|11.77|43
1656412800000|2022-06-28 10:40:00|11.98|11.78|11.93|11.73|11.99|11.79|11.92|11.72|52
1656413100000|2022-06-28 10:45:00|11.94|11.74|11.96|11.76|11.97|11.77|11.93|11.73|51
1656413400000|2022-06-28 10:50:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|34
1656413700000|2022-06-28 10:55:00|11.95|11.75|11.95|11.75|11.97|11.77|11.94|11.74|41
1656414000000|2022-06-28 11:00:00|11.96|11.76|11.93|11.73|11.96|11.76|11.92|11.72|58
1656414300000|2022-06-28 11:05:00|11.94|11.74|11.98|11.78|11.99|11.79|11.92|11.72|51
1656414600000|2022-06-28 11:10:00|11.97|11.77|12.03|11.83|12.03|11.83|11.97|11.77|71
1656414900000|2022-06-28 11:15:00|12.02|11.82|12.01|11.81|12.05|11.85|12.01|11.81|60
1656415200000|2022-06-28 11:20:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|57
1656415500000|2022-06-28 11:25:00|12.01|11.81|12.05|11.85|12.06|11.86|12|11.8|29
1656415800000|2022-06-28 11:30:00|12.06|11.86|12.08|11.88|12.09|11.89|12.04|11.84|49
1656416100000|2022-06-28 11:35:00|12.07|11.87|12.09|11.89|12.09|11.89|12.07|11.87|53
1656416400000|2022-06-28 11:40:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|17
1656416700000|2022-06-28 11:45:00|12.07|11.87|12.1|11.9|12.1|11.9|12.07|11.87|64
1656417000000|2022-06-28 11:50:00|12.09|11.89|12.07|11.87|12.1|11.9|12.04|11.84|55
1656417300000|2022-06-28 11:55:00|12.06|11.86|12.06|11.86|12.08|11.88|12.04|11.84|61
1656417600000|2022-06-28 12:00:00|12.07|11.87|12.09|11.89|12.09|11.89|12.06|11.86|61
1656417900000|2022-06-28 12:05:00|12.1|11.9|12.12|11.92|12.14|11.94|12.1|11.9|27
1656418200000|2022-06-28 12:10:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|38
1656418500000|2022-06-28 12:15:00|12.13|11.93|12.13|11.93|12.16|11.96|12.13|11.93|91
1656418800000|2022-06-28 12:20:00|12.14|11.94|12.08|11.88|12.14|11.94|12.07|11.87|43
1656419100000|2022-06-28 12:25:00|12.07|11.87|12.13|11.93|12.15|11.95|12.07|11.87|69
1656419400000|2022-06-28 12:30:00|12.12|11.92|12.14|11.94|12.16|11.96|12.09|11.89|63
1656419700000|2022-06-28 12:35:00|12.15|11.95|12.2|12|12.2|12|12.14|11.94|60
1656420000000|2022-06-28 12:40:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|29
1656420300000|2022-06-28 12:45:00|12.2|12|12.16|11.96|12.21|12.01|12.15|11.95|45
1656420600000|2022-06-28 12:50:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|57
1656420900000|2022-06-28 12:55:00|12.14|11.94|12.1|11.9|12.15|11.95|12.1|11.9|25
1656421200000|2022-06-28 13:00:00|12.09|11.89|12.09|11.89|12.11|11.91|12.09|11.89|9
1656421500000|2022-06-28 13:05:00|12.08|11.88|12.07|11.87|12.09|11.89|12.05|11.85|18
1656421800000|2022-06-28 13:10:00|12.08|11.88|12.1|11.9|12.11|11.91|12.04|11.84|35
1656422100000|2022-06-28 13:15:00|12.09|11.89|12.09|11.89|12.12|11.92|12.09|11.89|45
1656422400000|2022-06-28 13:20:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|19
1656422700000|2022-06-28 13:25:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|53
1656423000000|2022-06-28 13:30:00|12.12|11.92|12.12|11.92|12.18|11.98|12.1|11.9|91
1656423300000|2022-06-28 13:35:00|12.13|11.93|12.15|11.95|12.16|11.96|12.11|11.91|87
1656423600000|2022-06-28 13:40:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|93
1656423900000|2022-06-28 13:45:00|12.15|11.95|12.14|11.94|12.15|11.95|12.1|11.9|66
1656424200000|2022-06-28 13:50:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|26
1656424500000|2022-06-28 13:55:00|12.15|11.95|12.12|11.92|12.15|11.95|12.1|11.9|70
1656424800000|2022-06-28 14:00:00|12.11|11.91|12.12|11.92|12.14|11.94|12.11|11.91|88
1656425100000|2022-06-28 14:05:00|12.11|11.91|12.09|11.89|12.12|11.92|12.09|11.89|75
1656425400000|2022-06-28 14:10:00|12.1|11.9|12.1|11.9|12.12|11.92|12.08|11.88|48
1656425700000|2022-06-28 14:15:00|12.09|11.89|12.07|11.87|12.1|11.9|12.07|11.87|65
1656426000000|2022-06-28 14:20:00|12.08|11.88|12.05|11.85|12.08|11.88|12.04|11.84|54
1656426300000|2022-06-28 14:25:00|12.06|11.86|12.05|11.85|12.08|11.88|12.05|11.85|20
1656426600000|2022-06-28 14:30:00|12.04|11.84|12.01|11.81|12.06|11.86|12.01|11.81|70
1656426900000|2022-06-28 14:35:00|12.02|11.82|12.01|11.81|12.02|11.82|11.98|11.78|98
1656427200000|2022-06-28 14:40:00|12.02|11.82|12.02|11.82|12.03|11.83|11.99|11.79|51
1656427500000|2022-06-28 14:45:00|12.01|11.81|11.97|11.77|12.02|11.82|11.97|11.77|41
1656427800000|2022-06-28 14:50:00|11.98|11.78|11.99|11.79|11.99|11.79|11.96|11.76|28
1656428100000|2022-06-28 14:55:00|11.98|11.78|12.02|11.82|12.02|11.82|11.98|11.78|75
1656428400000|2022-06-28 15:00:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|57
1656428700000|2022-06-28 15:05:00|12.02|11.82|11.97|11.77|12.02|11.82|11.96|11.76|58
1656429000000|2022-06-28 15:10:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|87
1656429300000|2022-06-28 15:15:00|11.95|11.75|11.92|11.72|11.95|11.75|11.9|11.7|93
1656429600000|2022-06-28 15:20:00|11.91|11.71|11.9|11.7|11.94|11.74|11.9|11.7|68
1656429900000|2022-06-28 15:25:00|11.89|11.69|11.81|11.61|11.9|11.7|11.81|11.61|71
1656430200000|2022-06-28 15:30:00|11.8|11.6|11.82|11.62|11.83|11.63|11.79|11.59|87
1656430500000|2022-06-28 15:35:00|11.81|11.61|11.82|11.62|11.86|11.66|11.81|11.61|85
1656430800000|2022-06-28 15:40:00|11.83|11.63|11.77|11.57|11.83|11.63|11.77|11.57|35
1656431100000|2022-06-28 15:45:00|11.76|11.56|11.8|11.6|11.82|11.62|11.76|11.56|99
1656431400000|2022-06-28 15:50:00|11.79|11.59|11.73|11.53|11.8|11.6|11.72|11.52|77
1656431700000|2022-06-28 15:55:00|11.74|11.54|11.73|11.53|11.77|11.57|11.72|11.52|80
1656432000000|2022-06-28 16:00:00|11.72|11.52|11.75|11.55|11.76|11.56|11.71|11.51|79
1656432300000|2022-06-28 16:05:00|11.76|11.56|11.76|11.56|11.77|11.57|11.71|11.51|73
1656432600000|2022-06-28 16:10:00|11.77|11.57|11.77|11.57|11.82|11.62|11.76|11.56|47
1656432900000|2022-06-28 16:15:00|11.78|11.58|11.78|11.58|11.78|11.58|11.75|11.55|45
1656433200000|2022-06-28 16:20:00|11.77|11.57|11.74|11.54|11.78|11.58|11.73|11.53|106
1656433500000|2022-06-28 16:25:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|53
1656433800000|2022-06-28 16:30:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|63
1656434100000|2022-06-28 16:35:00|11.73|11.53|11.77|11.57|11.77|11.57|11.72|11.52|37
1656434400000|2022-06-28 16:40:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|34
1656434700000|2022-06-28 16:45:00|11.78|11.58|11.75|11.55|11.78|11.58|11.73|11.53|30
1656435000000|2022-06-28 16:50:00|11.76|11.56|11.73|11.53|11.76|11.56|11.73|11.53|36
1656435300000|2022-06-28 16:55:00|11.74|11.54|11.74|11.54|11.76|11.56|11.73|11.53|35
1656435600000|2022-06-28 17:00:00|11.73|11.53|11.74|11.54|11.75|11.55|11.72|11.52|26
1656435900000|2022-06-28 17:05:00|11.75|11.55|11.68|11.48|11.75|11.55|11.68|11.48|58
1656436200000|2022-06-28 17:10:00|11.69|11.49|11.64|11.44|11.7|11.5|11.64|11.44|54
1656436500000|2022-06-28 17:15:00|11.65|11.45|11.73|11.53|11.73|11.53|11.65|11.45|77
1656436800000|2022-06-28 17:20:00|11.72|11.52|11.74|11.54|11.74|11.54|11.71|11.51|33
1656437100000|2022-06-28 17:25:00|11.75|11.55|11.77|11.57|11.78|11.58|11.72|11.52|81
1656437400000|2022-06-28 17:30:00|11.78|11.58|11.78|11.58|11.81|11.61|11.77|11.57|75
1656437700000|2022-06-28 17:35:00|11.77|11.57|11.75|11.55|11.78|11.58|11.75|11.55|21
1656438000000|2022-06-28 17:40:00|11.74|11.54|11.77|11.57|11.78|11.58|11.74|11.54|32
1656438300000|2022-06-28 17:45:00|11.76|11.56|11.77|11.57|11.79|11.59|11.75|11.55|44
1656438600000|2022-06-28 17:50:00|11.78|11.58|11.77|11.57|11.79|11.59|11.76|11.56|44
1656438900000|2022-06-28 17:55:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|29
1656439200000|2022-06-28 18:00:00|11.75|11.55|11.7|11.5|11.76|11.56|11.7|11.5|58
1656439500000|2022-06-28 18:05:00|11.71|11.51|11.62|11.42|11.72|11.52|11.6|11.4|74
1656439800000|2022-06-28 18:10:00|11.63|11.43|11.6|11.4|11.63|11.43|11.58|11.38|108
1656440100000|2022-06-28 18:15:00|11.61|11.41|11.62|11.42|11.63|11.43|11.58|11.38|74
1656440400000|2022-06-28 18:20:00|11.61|11.41|11.62|11.42|11.66|11.46|11.61|11.41|88
1656440700000|2022-06-28 18:25:00|11.63|11.43|11.65|11.45|11.65|11.45|11.61|11.41|83
1656441000000|2022-06-28 18:30:00|11.64|11.44|11.6|11.4|11.64|11.44|11.59|11.39|77
1656441300000|2022-06-28 18:35:00|11.59|11.39|11.64|11.44|11.64|11.44|11.59|11.39|82
1656441600000|2022-06-28 18:40:00|11.63|11.43|11.68|11.48|11.7|11.5|11.62|11.42|72
1656441900000|2022-06-28 18:45:00|11.69|11.49|11.69|11.49|11.71|11.51|11.67|11.47|71
1656442200000|2022-06-28 18:50:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|37
1656442500000|2022-06-28 18:55:00|11.69|11.49|11.68|11.48|11.69|11.49|11.66|11.46|54
1656442800000|2022-06-28 19:00:00|11.67|11.47|11.63|11.43|11.68|11.48|11.63|11.43|31
1656443100000|2022-06-28 19:05:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|49
1656443400000|2022-06-28 19:10:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|18
1656443700000|2022-06-28 19:15:00|11.63|11.43|11.63|11.43|11.64|11.44|11.61|11.41|35
1656444000000|2022-06-28 19:20:00|11.62|11.42|11.61|11.41|11.62|11.42|11.59|11.39|24
1656444300000|2022-06-28 19:25:00|11.6|11.4|11.61|11.41|11.63|11.43|11.59|11.39|54
1656444600000|2022-06-28 19:30:00|11.62|11.42|11.63|11.43|11.65|11.45|11.61|11.41|32
1656444900000|2022-06-28 19:35:00|11.64|11.44|11.63|11.43|11.64|11.44|11.61|11.41|34
1656445200000|2022-06-28 19:40:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|29
1656445500000|2022-06-28 19:45:00|11.63|11.43|11.64|11.44|11.67|11.47|11.6|11.4|82
1656445800000|2022-06-28 19:50:00|11.63|11.43|11.66|11.46|11.67|11.47|11.62|11.42|58
1656446100000|2022-06-28 19:55:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|64
1656446400000|2022-06-28 20:00:00|11.65|11.45|11.65|11.45|11.68|11.48|11.64|11.44|41
1656446700000|2022-06-28 20:05:00|11.64|11.44|11.58|11.38|11.64|11.44|11.57|11.37|55
1656447000000|2022-06-28 20:10:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|41
1656447300000|2022-06-28 20:15:00|11.58|11.38|11.62|11.42|11.62|11.42|11.58|11.38|43
1656447600000|2022-06-28 20:20:00|11.61|11.41|11.65|11.45|11.65|11.45|11.6|11.4|23
1656447900000|2022-06-28 20:25:00|11.64|11.44|11.66|11.46|11.67|11.47|11.64|11.44|43
1656448200000|2022-06-28 20:30:00|11.67|11.47|11.62|11.42|11.67|11.47|11.61|11.41|38
1656448500000|2022-06-28 20:35:00|11.61|11.41|11.67|11.47|11.67|11.47|11.6|11.4|39
1656448800000|2022-06-28 20:40:00|11.66|11.46|11.67|11.47|11.68|11.48|11.65|11.45|28
1656449100000|2022-06-28 20:45:00|11.66|11.46|11.68|11.48|11.7|11.5|11.66|11.46|53
1656449400000|2022-06-28 20:50:00|11.67|11.47|11.7|11.5|11.7|11.5|11.67|11.47|52
1656449700000|2022-06-28 20:55:00|11.69|11.49|11.68|11.48|11.7|11.5|11.67|11.47|86
1656450000000|2022-06-28 21:00:00|11.67|11.47|11.7|11.5|11.7|11.5|11.67|11.47|36
1656450300000|2022-06-28 21:05:00|11.69|11.49|11.69|11.49|11.71|11.51|11.68|11.48|47
1656450600000|2022-06-28 21:10:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|20
1656450900000|2022-06-28 21:15:00|11.7|11.5|11.67|11.47|11.7|11.5|11.66|11.46|64
1656451200000|2022-06-28 21:20:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|23
1656451500000|2022-06-28 21:25:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|16
1656452100000|2022-06-28 21:35:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|19
1656452400000|2022-06-28 21:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|4
1656452700000|2022-06-28 21:45:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|40
1656453000000|2022-06-28 21:50:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|13
1656453300000|2022-06-28 21:55:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|17
1656453600000|2022-06-28 22:00:00|11.74|11.54|11.71|11.51|11.74|11.54|11.7|11.5|10
1656453900000|2022-06-28 22:05:00|11.72|11.52|11.67|11.47|11.72|11.52|11.65|11.45|14
1656454200000|2022-06-28 22:10:00|11.66|11.46|11.69|11.49|11.69|11.49|11.66|11.46|6
1656454500000|2022-06-28 22:15:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|14
1656454800000|2022-06-28 22:20:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|16
1656455100000|2022-06-28 22:25:00|11.68|11.48|11.66|11.46|11.69|11.49|11.65|11.45|31
1656455400000|2022-06-28 22:30:00|11.65|11.45|11.53|11.33|11.66|11.46|11.5|11.3|56
1656455700000|2022-06-28 22:35:00|11.54|11.34|11.55|11.35|11.56|11.36|11.52|11.32|42
1656456000000|2022-06-28 22:40:00|11.54|11.34|11.54|11.34|11.54|11.34|11.52|11.32|29
1656456300000|2022-06-28 22:45:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|37
1656456600000|2022-06-28 22:50:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|34
1656456900000|2022-06-28 22:55:00|11.54|11.34|11.5|11.3|11.54|11.34|11.5|11.3|37
1656457200000|2022-06-28 23:00:00|11.49|11.29|11.48|11.28|11.52|11.32|11.46|11.26|62
1656457500000|2022-06-28 23:05:00|11.49|11.29|11.57|11.37|11.57|11.37|11.49|11.29|83
1656457800000|2022-06-28 23:10:00|11.58|11.38|11.6|11.4|11.62|11.42|11.57|11.37|29
1656458100000|2022-06-28 23:15:00|11.59|11.39|11.57|11.37|11.59|11.39|11.56|11.36|21
1656458400000|2022-06-28 23:20:00|11.58|11.38|11.6|11.4|11.61|11.41|11.57|11.37|43
1656458700000|2022-06-28 23:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|32
1656459000000|2022-06-28 23:30:00|11.59|11.39|11.55|11.35|11.6|11.4|11.54|11.34|31
1656459300000|2022-06-28 23:35:00|11.56|11.36|11.53|11.33|11.57|11.37|11.5|11.3|28
1656459600000|2022-06-28 23:40:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|21
1656459900000|2022-06-28 23:45:00|11.51|11.31|11.49|11.29|11.53|11.33|11.49|11.29|31
1656460200000|2022-06-28 23:50:00|11.48|11.28|11.53|11.33|11.53|11.33|11.46|11.26|46
1656460500000|2022-06-28 23:55:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|25
1656460800000|2022-06-29 00:00:00|11.51|11.31|11.49|11.29|11.52|11.32|11.44|11.24|71
1656461100000|2022-06-29 00:05:00|11.48|11.28|11.54|11.34|11.54|11.34|11.48|11.28|21
1656461400000|2022-06-29 00:10:00|11.53|11.33|11.53|11.33|11.55|11.35|11.46|11.26|78
1656461700000|2022-06-29 00:15:00|11.54|11.34|11.63|11.43|11.64|11.44|11.52|11.32|54
1656462000000|2022-06-29 00:20:00|11.62|11.42|11.59|11.39|11.64|11.44|11.58|11.38|74
1656462300000|2022-06-29 00:25:00|11.6|11.4|11.63|11.43|11.63|11.43|11.59|11.39|56
1656462600000|2022-06-29 00:30:00|11.64|11.44|11.61|11.41|11.65|11.45|11.6|11.4|40
1656462900000|2022-06-29 00:35:00|11.6|11.4|11.54|11.34|11.61|11.41|11.54|11.34|41
1656463200000|2022-06-29 00:40:00|11.53|11.33|11.57|11.37|11.59|11.39|11.52|11.32|53
1656463500000|2022-06-29 00:45:00|11.56|11.36|11.56|11.36|11.58|11.38|11.54|11.34|37
1656463800000|2022-06-29 00:50:00|11.57|11.37|11.52|11.32|11.58|11.38|11.51|11.31|30
1656464100000|2022-06-29 00:55:00|11.53|11.33|11.48|11.28|11.53|11.33|11.47|11.27|55
1656464400000|2022-06-29 01:00:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|58
1656464700000|2022-06-29 01:05:00|11.47|11.27|11.5|11.3|11.5|11.3|11.46|11.26|44
1656465000000|2022-06-29 01:10:00|11.49|11.29|11.5|11.3|11.52|11.32|11.48|11.28|76
1656465300000|2022-06-29 01:15:00|11.49|11.29|11.54|11.34|11.55|11.35|11.49|11.29|56
1656465600000|2022-06-29 01:20:00|11.53|11.33|11.5|11.3|11.54|11.34|11.5|11.3|28
1656465900000|2022-06-29 01:25:00|11.49|11.29|11.54|11.34|11.54|11.34|11.49|11.29|40
1656466200000|2022-06-29 01:30:00|11.53|11.33|11.53|11.33|11.54|11.34|11.51|11.31|47
1656466500000|2022-06-29 01:35:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|47
1656466800000|2022-06-29 01:40:00|11.53|11.33|11.55|11.35|11.55|11.35|11.52|11.32|41
1656467100000|2022-06-29 01:45:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|19
1656467400000|2022-06-29 01:50:00|11.55|11.35|11.57|11.37|11.57|11.37|11.53|11.33|35
1656467700000|2022-06-29 01:55:00|11.58|11.38|11.55|11.35|11.58|11.38|11.54|11.34|30
1656468000000|2022-06-29 02:00:00|11.54|11.34|11.52|11.32|11.55|11.35|11.51|11.31|63
1656468300000|2022-06-29 02:05:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|8
1656468600000|2022-06-29 02:10:00|11.53|11.33|11.55|11.35|11.56|11.36|11.52|11.32|31
1656468900000|2022-06-29 02:15:00|11.56|11.36|11.55|11.35|11.59|11.39|11.54|11.34|48
1656469200000|2022-06-29 02:20:00|11.56|11.36|11.53|11.33|11.56|11.36|11.52|11.32|36
1656469500000|2022-06-29 02:25:00|11.52|11.32|11.52|11.32|11.53|11.33|11.49|11.29|37
1656469800000|2022-06-29 02:30:00|11.51|11.31|11.57|11.37|11.57|11.37|11.51|11.31|25
1656470100000|2022-06-29 02:35:00|11.58|11.38|11.6|11.4|11.61|11.41|11.55|11.35|33
1656470400000|2022-06-29 02:40:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|30
1656470700000|2022-06-29 02:45:00|11.59|11.39|11.6|11.4|11.62|11.42|11.59|11.39|50
1656471000000|2022-06-29 02:50:00|11.61|11.41|11.6|11.4|11.61|11.41|11.58|11.38|32
1656471300000|2022-06-29 02:55:00|11.61|11.41|11.6|11.4|11.61|11.41|11.58|11.38|32
1656471600000|2022-06-29 03:00:00|11.61|11.41|11.6|11.4|11.63|11.43|11.6|11.4|46
1656471900000|2022-06-29 03:05:00|11.59|11.39|11.64|11.44|11.65|11.45|11.59|11.39|34
1656472200000|2022-06-29 03:10:00|11.65|11.45|11.64|11.44|11.65|11.45|11.62|11.42|46
1656472500000|2022-06-29 03:15:00|11.63|11.43|11.61|11.41|11.65|11.45|11.56|11.36|53
1656472800000|2022-06-29 03:20:00|11.6|11.4|11.56|11.36|11.61|11.41|11.56|11.36|29
1656473100000|2022-06-29 03:25:00|11.57|11.37|11.6|11.4|11.6|11.4|11.56|11.36|36
1656473400000|2022-06-29 03:30:00|11.59|11.39|11.59|11.39|11.62|11.42|11.59|11.39|29
1656473700000|2022-06-29 03:35:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|34
1656474000000|2022-06-29 03:40:00|11.56|11.36|11.56|11.36|11.58|11.38|11.55|11.35|35
1656474300000|2022-06-29 03:45:00|11.57|11.37|11.48|11.28|11.57|11.37|11.47|11.27|36
1656474600000|2022-06-29 03:50:00|11.47|11.27|11.5|11.3|11.5|11.3|11.47|11.27|30
1656474900000|2022-06-29 03:55:00|11.49|11.29|11.49|11.29|11.51|11.31|11.48|11.28|37
1656475200000|2022-06-29 04:00:00|11.48|11.28|11.49|11.29|11.51|11.31|11.48|11.28|14
1656475500000|2022-06-29 04:05:00|11.5|11.3|11.51|11.31|11.51|11.31|11.47|11.27|28
1656475800000|2022-06-29 04:10:00|11.5|11.3|11.53|11.33|11.53|11.33|11.5|11.3|26
1656476100000|2022-06-29 04:15:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|40
1656476400000|2022-06-29 04:20:00|11.5|11.3|11.44|11.24|11.51|11.31|11.43|11.23|59
1656476700000|2022-06-29 04:25:00|11.45|11.25|11.51|11.31|11.51|11.31|11.44|11.24|45
1656477000000|2022-06-29 04:30:00|11.5|11.3|11.57|11.37|11.57|11.37|11.49|11.29|28
1656477300000|2022-06-29 04:35:00|11.58|11.38|11.55|11.35|11.58|11.38|11.54|11.34|36
1656477600000|2022-06-29 04:40:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|30
1656477900000|2022-06-29 04:45:00|11.54|11.34|11.52|11.32|11.55|11.35|11.49|11.29|29
1656478200000|2022-06-29 04:50:00|11.53|11.33|11.52|11.32|11.55|11.35|11.52|11.32|34
1656478500000|2022-06-29 04:55:00|11.53|11.33|11.49|11.29|11.53|11.33|11.49|11.29|39
1656478800000|2022-06-29 05:00:00|11.5|11.3|11.5|11.3|11.51|11.31|11.47|11.27|47
1656479100000|2022-06-29 05:05:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|16
1656479400000|2022-06-29 05:10:00|11.49|11.29|11.5|11.3|11.52|11.32|11.48|11.28|34
1656479700000|2022-06-29 05:15:00|11.49|11.29|11.51|11.31|11.52|11.32|11.48|11.28|13
1656480000000|2022-06-29 05:20:00|11.52|11.32|11.55|11.35|11.57|11.37|11.52|11.32|26
1656480300000|2022-06-29 05:25:00|11.56|11.36|11.48|11.28|11.56|11.36|11.47|11.27|37
1656480600000|2022-06-29 05:30:00|11.47|11.27|11.42|11.22|11.48|11.28|11.42|11.22|32
1656480900000|2022-06-29 05:35:00|11.41|11.21|11.42|11.22|11.44|11.24|11.41|11.21|62
1656481200000|2022-06-29 05:40:00|11.43|11.23|11.45|11.25|11.45|11.25|11.4|11.2|51
1656481500000|2022-06-29 05:45:00|11.44|11.24|11.38|11.18|11.44|11.24|11.37|11.17|41
1656481800000|2022-06-29 05:50:00|11.37|11.17|11.43|11.23|11.44|11.24|11.37|11.17|49
1656482100000|2022-06-29 05:55:00|11.42|11.22|11.44|11.24|11.48|11.28|11.42|11.22|61
1656482400000|2022-06-29 06:00:00|11.43|11.23|11.41|11.21|11.43|11.23|11.4|11.2|35
1656482700000|2022-06-29 06:05:00|11.4|11.2|11.37|11.17|11.4|11.2|11.36|11.16|52
1656483000000|2022-06-29 06:10:00|11.36|11.16|11.36|11.16|11.38|11.18|11.35|11.15|41
1656483300000|2022-06-29 06:15:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|21
1656483600000|2022-06-29 06:20:00|11.36|11.16|11.37|11.17|11.38|11.18|11.33|11.13|48
1656483900000|2022-06-29 06:25:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|45
1656484200000|2022-06-29 06:30:00|11.39|11.19|11.35|11.15|11.4|11.2|11.35|11.15|73
1656484500000|2022-06-29 06:35:00|11.36|11.16|11.32|11.12|11.36|11.16|11.3|11.1|79
1656484800000|2022-06-29 06:40:00|11.31|11.11|11.34|11.14|11.35|11.15|11.31|11.11|36
1656485100000|2022-06-29 06:45:00|11.35|11.15|11.34|11.14|11.36|11.16|11.32|11.12|38
1656485400000|2022-06-29 06:50:00|11.33|11.13|11.24|11.04|11.35|11.15|11.23|11.03|128
1656485700000|2022-06-29 06:55:00|11.23|11.03|11.29|11.09|11.31|11.11|11.23|11.03|55
1656486000000|2022-06-29 07:00:00|11.28|11.08|11.31|11.11|11.31|11.11|11.26|11.06|48
1656486300000|2022-06-29 07:05:00|11.3|11.1|11.27|11.07|11.31|11.11|11.27|11.07|42
1656486600000|2022-06-29 07:10:00|11.28|11.08|11.27|11.07|11.28|11.08|11.24|11.04|44
1656486900000|2022-06-29 07:15:00|11.26|11.06|11.29|11.09|11.31|11.11|11.26|11.06|42
1656487200000|2022-06-29 07:20:00|11.3|11.1|11.33|11.13|11.34|11.14|11.3|11.1|44
1656487500000|2022-06-29 07:25:00|11.32|11.12|11.36|11.16|11.36|11.16|11.32|11.12|53
1656487800000|2022-06-29 07:30:00|11.35|11.15|11.34|11.14|11.36|11.16|11.32|11.12|30
1656488100000|2022-06-29 07:35:00|11.35|11.15|11.31|11.11|11.35|11.15|11.31|11.11|43
1656488400000|2022-06-29 07:40:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|28
1656488700000|2022-06-29 07:45:00|11.32|11.12|11.33|11.13|11.34|11.14|11.3|11.1|26
1656489000000|2022-06-29 07:50:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|76
1656489300000|2022-06-29 07:55:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|43
1656489600000|2022-06-29 08:00:00|11.31|11.11|11.38|11.18|11.39|11.19|11.31|11.11|37
1656489900000|2022-06-29 08:05:00|11.39|11.19|11.35|11.15|11.39|11.19|11.34|11.14|49
1656490200000|2022-06-29 08:10:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|17
1656490500000|2022-06-29 08:15:00|11.33|11.13|11.34|11.14|11.36|11.16|11.33|11.13|62
1656490800000|2022-06-29 08:20:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|10
1656491100000|2022-06-29 08:25:00|11.35|11.15|11.34|11.14|11.36|11.16|11.31|11.11|72
1656491400000|2022-06-29 08:30:00|11.33|11.13|11.3|11.1|11.34|11.14|11.3|11.1|60
1656491700000|2022-06-29 08:35:00|11.29|11.09|11.28|11.08|11.3|11.1|11.26|11.06|54
1656492000000|2022-06-29 08:40:00|11.27|11.07|11.19|10.99|11.3|11.1|11.19|10.99|88
1656492300000|2022-06-29 08:45:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|83
1656492600000|2022-06-29 08:50:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|36
1656492900000|2022-06-29 08:55:00|11.19|10.99|11.19|10.99|11.2|11|11.17|10.97|81
1656493200000|2022-06-29 09:00:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|71
1656493500000|2022-06-29 09:05:00|11.19|10.99|11.24|11.04|11.25|11.05|11.19|10.99|24
1656493800000|2022-06-29 09:10:00|11.25|11.05|11.29|11.09|11.3|11.1|11.24|11.04|43
1656494100000|2022-06-29 09:15:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|40
1656494400000|2022-06-29 09:20:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|16
1656494700000|2022-06-29 09:25:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|38
1656495000000|2022-06-29 09:30:00|11.32|11.12|11.31|11.11|11.35|11.15|11.31|11.11|50
1656495300000|2022-06-29 09:35:00|11.3|11.1|11.29|11.09|11.31|11.11|11.28|11.08|48
1656495600000|2022-06-29 09:40:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|56
1656495900000|2022-06-29 09:45:00|11.3|11.1|11.29|11.09|11.31|11.11|11.27|11.07|70
1656496200000|2022-06-29 09:50:00|11.28|11.08|11.27|11.07|11.29|11.09|11.27|11.07|56
1656496500000|2022-06-29 09:55:00|11.28|11.08|11.26|11.06|11.28|11.08|11.25|11.05|21
1656496800000|2022-06-29 10:00:00|11.27|11.07|11.26|11.06|11.28|11.08|11.26|11.06|32
1656497100000|2022-06-29 10:05:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|17
1656497400000|2022-06-29 10:10:00|11.28|11.08|11.29|11.09|11.3|11.1|11.27|11.07|34
1656497700000|2022-06-29 10:15:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|23
1656498000000|2022-06-29 10:20:00|11.29|11.09|11.25|11.05|11.29|11.09|11.25|11.05|37
1656498300000|2022-06-29 10:25:00|11.26|11.06|11.25|11.05|11.28|11.08|11.25|11.05|30
1656498600000|2022-06-29 10:30:00|11.26|11.06|11.23|11.03|11.27|11.07|11.22|11.02|48
1656498900000|2022-06-29 10:35:00|11.22|11.02|11.23|11.03|11.25|11.05|11.22|11.02|58
1656499200000|2022-06-29 10:40:00|11.24|11.04|11.22|11.02|11.25|11.05|11.21|11.01|53
1656499500000|2022-06-29 10:45:00|11.23|11.03|11.24|11.04|11.24|11.04|11.19|10.99|40
1656499800000|2022-06-29 10:50:00|11.25|11.05|11.23|11.03|11.25|11.05|11.22|11.02|41
1656500100000|2022-06-29 10:55:00|11.22|11.02|11.2|11|11.24|11.04|11.2|11|53
1656500400000|2022-06-29 11:00:00|11.21|11.01|11.18|10.98|11.21|11.01|11.16|10.96|52
1656500700000|2022-06-29 11:05:00|11.17|10.97|11.14|10.94|11.18|10.98|11.13|10.93|46
1656501000000|2022-06-29 11:10:00|11.13|10.93|11.13|10.93|11.15|10.95|11.12|10.92|67
1656501300000|2022-06-29 11:15:00|11.14|10.94|11.12|10.92|11.14|10.94|11.1|10.9|67
1656501600000|2022-06-29 11:20:00|11.13|10.93|11.15|10.95|11.15|10.95|11.1|10.9|41
1656501900000|2022-06-29 11:25:00|11.16|10.96|11.16|10.96|11.19|10.99|11.14|10.94|75
1656502200000|2022-06-29 11:30:00|11.17|10.97|11.2|11|11.21|11.01|11.17|10.97|40
1656502500000|2022-06-29 11:35:00|11.19|10.99|11.15|10.95|11.22|11.02|11.15|10.95|37
1656502800000|2022-06-29 11:40:00|11.14|10.94|11.13|10.93|11.16|10.96|11.12|10.92|40
1656503100000|2022-06-29 11:45:00|11.14|10.94|11.16|10.96|11.16|10.96|11.13|10.93|19
1656503400000|2022-06-29 11:50:00|11.15|10.95|11.12|10.92|11.16|10.96|11.11|10.91|48
1656503700000|2022-06-29 11:55:00|11.13|10.93|11.19|10.99|11.2|11|11.12|10.92|43
1656504000000|2022-06-29 12:00:00|11.18|10.98|11.22|11.02|11.23|11.03|11.18|10.98|61
1656504300000|2022-06-29 12:05:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|48
1656504600000|2022-06-29 12:10:00|11.21|11.01|11.22|11.02|11.23|11.03|11.2|11|30
1656504900000|2022-06-29 12:15:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|42
1656505200000|2022-06-29 12:20:00|11.23|11.03|11.19|10.99|11.25|11.05|11.18|10.98|43
1656505500000|2022-06-29 12:25:00|11.18|10.98|11.17|10.97|11.19|10.99|11.15|10.95|24
1656505800000|2022-06-29 12:30:00|11.16|10.96|11.14|10.94|11.18|10.98|11.11|10.91|81
1656506100000|2022-06-29 12:35:00|11.13|10.93|11.07|10.87|11.14|10.94|11.06|10.86|73
1656506400000|2022-06-29 12:40:00|11.06|10.86|11.03|10.83|11.07|10.87|11.02|10.82|98
1656506700000|2022-06-29 12:45:00|11.04|10.84|11.08|10.88|11.11|10.91|11.04|10.84|39
1656507000000|2022-06-29 12:50:00|11.09|10.89|11.07|10.87|11.09|10.89|11.06|10.86|33
1656507300000|2022-06-29 12:55:00|11.06|10.86|11.05|10.85|11.07|10.87|11.04|10.84|62
1656507600000|2022-06-29 13:00:00|11.06|10.86|11.09|10.89|11.1|10.9|11.05|10.85|34
1656507900000|2022-06-29 13:05:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|49
1656508200000|2022-06-29 13:10:00|11.11|10.91|11.1|10.9|11.12|10.92|11.08|10.88|44
1656508500000|2022-06-29 13:15:00|11.11|10.91|11.12|10.92|11.13|10.93|11.09|10.89|46
1656508800000|2022-06-29 13:20:00|11.13|10.93|11.11|10.91|11.15|10.95|11.1|10.9|31
1656509100000|2022-06-29 13:25:00|11.12|10.92|11.14|10.94|11.15|10.95|11.1|10.9|61
1656509400000|2022-06-29 13:30:00|11.15|10.95|11.1|10.9|11.15|10.95|11.09|10.89|100
1656509700000|2022-06-29 13:35:00|11.09|10.89|11.06|10.86|11.11|10.91|11.06|10.86|70
1656510000000|2022-06-29 13:40:00|11.05|10.85|10.97|10.77|11.07|10.87|10.96|10.76|103
1656510300000|2022-06-29 13:45:00|10.96|10.76|10.99|10.79|11.03|10.83|10.94|10.74|102
1656510600000|2022-06-29 13:50:00|10.98|10.78|11.07|10.87|11.09|10.89|10.98|10.78|94
1656510900000|2022-06-29 13:55:00|11.08|10.88|11.04|10.84|11.09|10.89|11.04|10.84|63
1656511200000|2022-06-29 14:00:00|11.05|10.85|11.04|10.84|11.06|10.86|11.01|10.81|58
1656511500000|2022-06-29 14:05:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|76
1656511800000|2022-06-29 14:10:00|11.05|10.85|11.06|10.86|11.1|10.9|11.04|10.84|57
1656512100000|2022-06-29 14:15:00|11.07|10.87|11.01|10.81|11.07|10.87|11|10.8|45
1656512400000|2022-06-29 14:20:00|11|10.8|11.04|10.84|11.04|10.84|11|10.8|55
1656512700000|2022-06-29 14:25:00|11.05|10.85|11.04|10.84|11.09|10.89|11.02|10.82|52
1656513000000|2022-06-29 14:30:00|11.05|10.85|11.03|10.83|11.06|10.86|11.01|10.81|67
1656513300000|2022-06-29 14:35:00|11.02|10.82|11.03|10.83|11.03|10.83|10.99|10.79|40
1656513600000|2022-06-29 14:40:00|11.02|10.82|11.05|10.85|11.06|10.86|11.02|10.82|40
1656513900000|2022-06-29 14:45:00|11.04|10.84|11.05|10.85|11.07|10.87|11.04|10.84|34
1656514200000|2022-06-29 14:50:00|11.06|10.86|11.05|10.85|11.07|10.87|11.04|10.84|56
1656514500000|2022-06-29 14:55:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|20
1656514800000|2022-06-29 15:00:00|11.04|10.84|11.02|10.82|11.05|10.85|11.01|10.81|43
1656515100000|2022-06-29 15:05:00|11.01|10.81|11.02|10.82|11.03|10.83|11|10.8|24
1656515400000|2022-06-29 15:10:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|11
1656515700000|2022-06-29 15:15:00|11.02|10.82|10.99|10.79|11.03|10.83|10.99|10.79|22
1656516000000|2022-06-29 15:20:00|11|10.8|11|10.8|11|10.8|10.97|10.77|27
1656516300000|2022-06-29 15:25:00|11.01|10.81|11.02|10.82|11.04|10.84|11|10.8|36
1656516600000|2022-06-29 15:30:00|11.03|10.83|11|10.8|11.03|10.83|10.98|10.78|40
1656516900000|2022-06-29 15:35:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|34
1656517200000|2022-06-29 15:40:00|10.99|10.79|11|10.8|11.02|10.82|10.97|10.77|32
1656517500000|2022-06-29 15:45:00|10.99|10.79|11.04|10.84|11.05|10.85|10.99|10.79|42
1656517800000|2022-06-29 15:50:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|18
1656518100000|2022-06-29 15:55:00|11.03|10.83|11.01|10.81|11.04|10.84|11|10.8|59
1656518400000|2022-06-29 16:00:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|36
1656518700000|2022-06-29 16:05:00|10.98|10.78|11|10.8|11.01|10.81|10.97|10.77|31
1656519000000|2022-06-29 16:10:00|11.01|10.81|11.02|10.82|11.04|10.84|11.01|10.81|30
1656519300000|2022-06-29 16:15:00|11.03|10.83|11.02|10.82|11.03|10.83|10.99|10.79|56
1656519600000|2022-06-29 16:20:00|11.03|10.83|10.95|10.75|11.04|10.84|10.93|10.73|63
1656519900000|2022-06-29 16:25:00|10.96|10.76|10.94|10.74|10.96|10.76|10.9|10.7|100
1656520200000|2022-06-29 16:30:00|10.93|10.73|10.91|10.71|10.96|10.76|10.91|10.71|31
1656520500000|2022-06-29 16:35:00|10.92|10.72|10.9|10.7|10.92|10.72|10.88|10.68|49
1656520800000|2022-06-29 16:40:00|10.89|10.69|10.9|10.7|10.91|10.71|10.88|10.68|40
1656521100000|2022-06-29 16:45:00|10.89|10.69|10.87|10.67|10.89|10.69|10.87|10.67|35
1656521400000|2022-06-29 16:50:00|10.86|10.66|10.86|10.66|10.89|10.69|10.85|10.65|57
1656521700000|2022-06-29 16:55:00|10.85|10.65|10.91|10.71|10.92|10.72|10.85|10.65|39
1656522000000|2022-06-29 17:00:00|10.9|10.7|10.89|10.69|10.93|10.73|10.89|10.69|46
1656522300000|2022-06-29 17:05:00|10.9|10.7|10.92|10.72|10.93|10.73|10.87|10.67|51
1656522600000|2022-06-29 17:10:00|10.93|10.73|10.83|10.63|10.93|10.73|10.82|10.62|57
1656522900000|2022-06-29 17:15:00|10.82|10.62|10.87|10.67|10.88|10.68|10.81|10.61|61
1656523200000|2022-06-29 17:20:00|10.88|10.68|10.93|10.73|10.94|10.74|10.87|10.67|27
1656523500000|2022-06-29 17:25:00|10.94|10.74|10.95|10.75|10.95|10.75|10.91|10.71|34
1656523800000|2022-06-29 17:30:00|10.94|10.74|10.93|10.73|10.95|10.75|10.91|10.71|44
1656524100000|2022-06-29 17:35:00|10.94|10.74|10.95|10.75|10.95|10.75|10.91|10.71|38
1656524400000|2022-06-29 17:40:00|10.94|10.74|10.99|10.79|10.99|10.79|10.94|10.74|56
1656524700000|2022-06-29 17:45:00|10.98|10.78|10.99|10.79|11.01|10.81|10.98|10.78|36
1656525000000|2022-06-29 17:50:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|18
1656525300000|2022-06-29 17:55:00|11|10.8|11.04|10.84|11.04|10.84|11|10.8|25
1656525600000|2022-06-29 18:00:00|11.03|10.83|11.07|10.87|11.07|10.87|11.03|10.83|39
1656525900000|2022-06-29 18:05:00|11.06|10.86|11.15|10.95|11.15|10.95|11.06|10.86|63
1656526200000|2022-06-29 18:10:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|12
1656526500000|2022-06-29 18:15:00|11.14|10.94|11.14|10.94|11.15|10.95|11.12|10.92|43
1656526800000|2022-06-29 18:20:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|57
1656527100000|2022-06-29 18:25:00|11.1|10.9|11.15|10.95|11.15|10.95|11.1|10.9|26
1656527400000|2022-06-29 18:30:00|11.14|10.94|11.16|10.96|11.16|10.96|11.11|10.91|38
1656527700000|2022-06-29 18:35:00|11.15|10.95|11.15|10.95|11.16|10.96|11.13|10.93|29
1656528000000|2022-06-29 18:40:00|11.16|10.96|11.14|10.94|11.16|10.96|11.13|10.93|27
1656528300000|2022-06-29 18:45:00|11.13|10.93|11.1|10.9|11.14|10.94|11.09|10.89|52
1656528600000|2022-06-29 18:50:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|10
1656528900000|2022-06-29 18:55:00|11.13|10.93|11.08|10.88|11.13|10.93|11.07|10.87|30
1656529200000|2022-06-29 19:00:00|11.09|10.89|11.12|10.92|11.12|10.92|11.04|10.84|50
1656529500000|2022-06-29 19:05:00|11.13|10.93|11.18|10.98|11.19|10.99|11.12|10.92|34
1656529800000|2022-06-29 19:10:00|11.17|10.97|11.17|10.97|11.18|10.98|11.15|10.95|23
1656530100000|2022-06-29 19:15:00|11.18|10.98|11.17|10.97|11.19|10.99|11.16|10.96|40
1656530400000|2022-06-29 19:20:00|11.18|10.98|11.19|10.99|11.21|11.01|11.17|10.97|42
1656530700000|2022-06-29 19:25:00|11.2|11|11.18|10.98|11.2|11|11.17|10.97|15
1656531000000|2022-06-29 19:30:00|11.19|10.99|11.16|10.96|11.19|10.99|11.15|10.95|34
1656531300000|2022-06-29 19:35:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|29
1656531600000|2022-06-29 19:40:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|33
1656531900000|2022-06-29 19:45:00|11.15|10.95|11.12|10.92|11.15|10.95|11.11|10.91|26
1656532200000|2022-06-29 19:50:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|31
1656532500000|2022-06-29 19:55:00|11.2|11|11.19|10.99|11.21|11.01|11.18|10.98|34
1656532800000|2022-06-29 20:00:00|11.18|10.98|11.19|10.99|11.22|11.02|11.15|10.95|58
1656533100000|2022-06-29 20:05:00|11.2|11|11.25|11.05|11.26|11.06|11.19|10.99|42
1656533400000|2022-06-29 20:10:00|11.24|11.04|11.24|11.04|11.26|11.06|11.24|11.04|45
1656533700000|2022-06-29 20:15:00|11.25|11.05|11.36|11.16|11.36|11.16|11.25|11.05|51
1656534000000|2022-06-29 20:20:00|11.37|11.17|11.3|11.1|11.37|11.17|11.3|11.1|30
1656534300000|2022-06-29 20:25:00|11.29|11.09|11.28|11.08|11.31|11.11|11.28|11.08|28
1656534600000|2022-06-29 20:30:00|11.29|11.09|11.26|11.06|11.3|11.1|11.26|11.06|28
1656534900000|2022-06-29 20:35:00|11.27|11.07|11.2|11|11.27|11.07|11.2|11|24
1656535200000|2022-06-29 20:40:00|11.21|11.01|11.23|11.03|11.25|11.05|11.17|10.97|45
1656535500000|2022-06-29 20:45:00|11.24|11.04|11.2|11|11.24|11.04|11.2|11|19
1656535800000|2022-06-29 20:50:00|11.19|10.99|11.17|10.97|11.2|11|11.16|10.96|17
1656536100000|2022-06-29 20:55:00|11.16|10.96|11.2|11|11.21|11.01|11.16|10.96|31
1656536400000|2022-06-29 21:00:00|11.19|10.99|11.17|10.97|11.2|11|11.17|10.97|35
1656536700000|2022-06-29 21:05:00|11.18|10.98|11.2|11|11.2|11|11.16|10.96|21
1656537000000|2022-06-29 21:10:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|10
1656537300000|2022-06-29 21:15:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|23
1656537600000|2022-06-29 21:20:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|15
1656537900000|2022-06-29 21:25:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|8
1656538200000|2022-06-29 21:30:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1656538500000|2022-06-29 21:35:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|7
1656538800000|2022-06-29 21:40:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1656539100000|2022-06-29 21:45:00|11.21|11.01|11.19|10.99|11.22|11.02|11.19|10.99|51
1656539400000|2022-06-29 21:50:00|11.18|10.98|11.15|10.95|11.19|10.99|11.14|10.94|24
1656539700000|2022-06-29 21:55:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|16
1656540000000|2022-06-29 22:00:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|34
1656540300000|2022-06-29 22:05:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|19
1656540600000|2022-06-29 22:10:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|14
1656540900000|2022-06-29 22:15:00|11.19|10.99|11.15|10.95|11.19|10.99|11.14|10.94|25
1656541200000|2022-06-29 22:20:00|11.16|10.96|11.12|10.92|11.16|10.96|11.12|10.92|15
1656541500000|2022-06-29 22:25:00|11.13|10.93|11.08|10.88|11.13|10.93|11.08|10.88|24
1656541800000|2022-06-29 22:30:00|11.09|10.89|11.05|10.85|11.1|10.9|11.04|10.84|43
1656542100000|2022-06-29 22:35:00|11.06|10.86|11.04|10.84|11.06|10.86|11.03|10.83|39
1656542400000|2022-06-29 22:40:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|21
1656542700000|2022-06-29 22:45:00|11.04|10.84|11.05|10.85|11.06|10.86|11.01|10.81|44
1656543000000|2022-06-29 22:50:00|11.06|10.86|11.12|10.92|11.12|10.92|11.05|10.85|21
1656543300000|2022-06-29 22:55:00|11.11|10.91|11.11|10.91|11.14|10.94|11.11|10.91|29
1656543600000|2022-06-29 23:00:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|30
1656543900000|2022-06-29 23:05:00|11.1|10.9|11.03|10.83|11.1|10.9|10.99|10.79|68
1656544200000|2022-06-29 23:10:00|11.04|10.84|11.03|10.83|11.04|10.84|11.01|10.81|30
1656544500000|2022-06-29 23:15:00|11.02|10.82|11.01|10.81|11.03|10.83|10.99|10.79|56
1656544800000|2022-06-29 23:20:00|11|10.8|11.01|10.81|11.02|10.82|10.99|10.79|40
1656545100000|2022-06-29 23:25:00|11|10.8|11|10.8|11.02|10.82|10.99|10.79|31
1656545400000|2022-06-29 23:30:00|11.01|10.81|11.02|10.82|11.02|10.82|10.99|10.79|26
1656545700000|2022-06-29 23:35:00|11.01|10.81|11.04|10.84|11.05|10.85|11.01|10.81|44
1656546000000|2022-06-29 23:40:00|11.05|10.85|11.06|10.86|11.08|10.88|11.04|10.84|28
1656546300000|2022-06-29 23:45:00|11.07|10.87|11.07|10.87|11.09|10.89|11.05|10.85|27
1656546600000|2022-06-29 23:50:00|11.06|10.86|11.08|10.88|11.08|10.88|11.04|10.84|21
1656546900000|2022-06-29 23:55:00|11.09|10.89|11.11|10.91|11.12|10.92|11.09|10.89|27
1656547200000|2022-06-30 00:00:00|11.1|10.9|11.1|10.9|11.11|10.91|11.03|10.83|65
1656547500000|2022-06-30 00:05:00|11.11|10.91|11.06|10.86|11.11|10.91|11.04|10.84|42
1656547800000|2022-06-30 00:10:00|11.07|10.87|11.1|10.9|11.11|10.91|11.05|10.85|48
1656548100000|2022-06-30 00:15:00|11.09|10.89|11.04|10.84|11.09|10.89|11|10.8|62
1656548400000|2022-06-30 00:20:00|11.05|10.85|11.07|10.87|11.08|10.88|11.04|10.84|53
1656548700000|2022-06-30 00:25:00|11.06|10.86|11|10.8|11.06|10.86|11|10.8|43
1656549000000|2022-06-30 00:30:00|11.01|10.81|11|10.8|11.05|10.85|10.99|10.79|54
1656549300000|2022-06-30 00:35:00|11.01|10.81|10.95|10.75|11.01|10.81|10.94|10.74|47
1656549600000|2022-06-30 00:40:00|10.96|10.76|10.93|10.73|10.96|10.76|10.92|10.72|38
1656549900000|2022-06-30 00:45:00|10.94|10.74|10.95|10.75|10.96|10.76|10.91|10.71|44
1656550200000|2022-06-30 00:50:00|10.94|10.74|10.93|10.73|10.95|10.75|10.9|10.7|58
1656550500000|2022-06-30 00:55:00|10.94|10.74|10.93|10.73|10.95|10.75|10.91|10.71|40
1656550800000|2022-06-30 01:00:00|10.92|10.72|10.96|10.76|10.97|10.77|10.91|10.71|31
1656551100000|2022-06-30 01:05:00|10.97|10.77|10.95|10.75|10.97|10.77|10.94|10.74|17
1656551400000|2022-06-30 01:10:00|10.96|10.76|10.93|10.73|10.96|10.76|10.92|10.72|22
1656551700000|2022-06-30 01:15:00|10.92|10.72|10.83|10.63|10.94|10.74|10.8|10.6|66
1656552000000|2022-06-30 01:20:00|10.82|10.62|10.81|10.61|10.84|10.64|10.8|10.6|53
1656552300000|2022-06-30 01:25:00|10.82|10.62|10.86|10.66|10.87|10.67|10.81|10.61|35
1656552600000|2022-06-30 01:30:00|10.85|10.65|10.82|10.62|10.86|10.66|10.79|10.59|42
1656552900000|2022-06-30 01:35:00|10.81|10.61|10.85|10.65|10.86|10.66|10.81|10.61|53
1656553200000|2022-06-30 01:40:00|10.84|10.64|10.84|10.64|10.84|10.64|10.82|10.62|25
1656553500000|2022-06-30 01:45:00|10.85|10.65|10.86|10.66|10.86|10.66|10.83|10.63|36
1656553800000|2022-06-30 01:50:00|10.87|10.67|10.83|10.63|10.87|10.67|10.83|10.63|17
1656554100000|2022-06-30 01:55:00|10.82|10.62|10.82|10.62|10.84|10.64|10.81|10.61|37
1656554400000|2022-06-30 02:00:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|42
1656554700000|2022-06-30 02:05:00|10.81|10.61|10.81|10.61|10.81|10.61|10.79|10.59|44
1656555000000|2022-06-30 02:10:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|22
1656555300000|2022-06-30 02:15:00|10.82|10.62|10.84|10.64|10.84|10.64|10.81|10.61|27
1656555600000|2022-06-30 02:20:00|10.83|10.63|10.84|10.64|10.85|10.65|10.82|10.62|34
1656555900000|2022-06-30 02:25:00|10.85|10.65|10.86|10.66|10.86|10.66|10.83|10.63|22
1656556200000|2022-06-30 02:30:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|24
1656556500000|2022-06-30 02:35:00|10.87|10.67|10.91|10.71|10.91|10.71|10.87|10.67|21
1656556800000|2022-06-30 02:40:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|11
1656557100000|2022-06-30 02:45:00|10.89|10.69|10.87|10.67|10.89|10.69|10.86|10.66|7
1656557400000|2022-06-30 02:50:00|10.86|10.66|10.87|10.67|10.88|10.68|10.86|10.66|18
1656557700000|2022-06-30 02:55:00|10.88|10.68|10.89|10.69|10.91|10.71|10.88|10.68|28
1656558000000|2022-06-30 03:00:00|10.9|10.7|10.89|10.69|10.91|10.71|10.88|10.68|28
1656558300000|2022-06-30 03:05:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|22
1656558600000|2022-06-30 03:10:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|10
1656558900000|2022-06-30 03:15:00|10.86|10.66|10.88|10.68|10.88|10.68|10.85|10.65|33
1656559200000|2022-06-30 03:20:00|10.87|10.67|10.84|10.64|10.89|10.69|10.84|10.64|48
1656559500000|2022-06-30 03:25:00|10.83|10.63|10.88|10.68|10.88|10.68|10.83|10.63|20
1656559800000|2022-06-30 03:30:00|10.87|10.67|10.86|10.66|10.89|10.69|10.86|10.66|30
1656560100000|2022-06-30 03:35:00|10.87|10.67|10.85|10.65|10.87|10.67|10.84|10.64|21
1656560400000|2022-06-30 03:40:00|10.86|10.66|10.88|10.68|10.89|10.69|10.84|10.64|43
1656560700000|2022-06-30 03:45:00|10.87|10.67|10.87|10.67|10.89|10.69|10.86|10.66|25
1656561000000|2022-06-30 03:50:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|2
1656561300000|2022-06-30 03:55:00|10.9|10.7|10.91|10.71|10.92|10.72|10.89|10.69|22
1656561600000|2022-06-30 04:00:00|10.92|10.72|10.9|10.7|10.93|10.73|10.89|10.69|23
1656561900000|2022-06-30 04:05:00|10.89|10.69|10.92|10.72|10.93|10.73|10.87|10.67|58
1656562200000|2022-06-30 04:10:00|10.93|10.73|10.93|10.73|10.96|10.76|10.92|10.72|35
1656562500000|2022-06-30 04:15:00|10.94|10.74|10.93|10.73|10.95|10.75|10.91|10.71|54
1656562800000|2022-06-30 04:20:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|40
1656563100000|2022-06-30 04:25:00|10.92|10.72|10.91|10.71|10.93|10.73|10.9|10.7|26
1656563400000|2022-06-30 04:30:00|10.92|10.72|10.9|10.7|10.92|10.72|10.89|10.69|57
1656563700000|2022-06-30 04:35:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|28
1656564000000|2022-06-30 04:40:00|10.91|10.71|10.91|10.71|10.91|10.71|10.89|10.69|19
1656564300000|2022-06-30 04:45:00|10.9|10.7|10.89|10.69|10.92|10.72|10.88|10.68|46
1656564600000|2022-06-30 04:50:00|10.9|10.7|10.87|10.67|10.91|10.71|10.87|10.67|38
1656564900000|2022-06-30 04:55:00|10.88|10.68|10.87|10.67|10.88|10.68|10.82|10.62|40
1656565200000|2022-06-30 05:00:00|10.86|10.66|10.86|10.66|10.89|10.69|10.85|10.65|51
1656565500000|2022-06-30 05:05:00|10.85|10.65|10.84|10.64|10.86|10.66|10.83|10.63|20
1656565800000|2022-06-30 05:10:00|10.83|10.63|10.81|10.61|10.84|10.64|10.79|10.59|47
1656566100000|2022-06-30 05:15:00|10.82|10.62|10.86|10.66|10.86|10.66|10.81|10.61|49
1656566400000|2022-06-30 05:20:00|10.87|10.67|10.85|10.65|10.9|10.7|10.82|10.62|27
1656566700000|2022-06-30 05:25:00|10.84|10.64|10.87|10.67|10.88|10.68|10.82|10.62|58
1656567000000|2022-06-30 05:30:00|10.88|10.68|10.91|10.71|10.93|10.73|10.87|10.67|36
1656567300000|2022-06-30 05:35:00|10.92|10.72|10.9|10.7|10.92|10.72|10.88|10.68|71
1656567600000|2022-06-30 05:40:00|10.89|10.69|10.88|10.68|10.9|10.7|10.87|10.67|26
1656567900000|2022-06-30 05:45:00|10.89|10.69|10.89|10.69|10.91|10.71|10.88|10.68|21
1656568200000|2022-06-30 05:50:00|10.88|10.68|10.86|10.66|10.88|10.68|10.86|10.66|23
1656568500000|2022-06-30 05:55:00|10.87|10.67|10.87|10.67|10.89|10.69|10.85|10.65|57
1656568800000|2022-06-30 06:00:00|10.86|10.66|10.85|10.65|10.9|10.7|10.84|10.64|34
1656569100000|2022-06-30 06:05:00|10.84|10.64|10.82|10.62|10.86|10.66|10.82|10.62|41
1656569400000|2022-06-30 06:10:00|10.81|10.61|10.83|10.63|10.84|10.64|10.81|10.61|37
1656569700000|2022-06-30 06:15:00|10.84|10.64|10.83|10.63|10.84|10.64|10.81|10.61|44
1656570000000|2022-06-30 06:20:00|10.84|10.64|10.84|10.64|10.85|10.65|10.79|10.59|59
1656570300000|2022-06-30 06:25:00|10.83|10.63|10.76|10.56|10.85|10.65|10.76|10.56|42
1656570600000|2022-06-30 06:30:00|10.75|10.55|10.63|10.43|10.76|10.56|10.6|10.4|141
1656570900000|2022-06-30 06:35:00|10.62|10.42|10.62|10.42|10.67|10.47|10.61|10.41|55
1656571200000|2022-06-30 06:40:00|10.63|10.43|10.65|10.45|10.66|10.46|10.61|10.41|59
1656571500000|2022-06-30 06:45:00|10.64|10.44|10.62|10.42|10.65|10.45|10.61|10.41|37
1656571800000|2022-06-30 06:50:00|10.61|10.41|10.62|10.42|10.65|10.45|10.61|10.41|70
1656572100000|2022-06-30 06:55:00|10.61|10.41|10.64|10.44|10.65|10.45|10.6|10.4|68
1656572400000|2022-06-30 07:00:00|10.63|10.43|10.61|10.41|10.66|10.46|10.61|10.41|63
1656572700000|2022-06-30 07:05:00|10.62|10.42|10.65|10.45|10.66|10.46|10.61|10.41|54
1656573000000|2022-06-30 07:10:00|10.64|10.44|10.62|10.42|10.65|10.45|10.6|10.4|47
1656573300000|2022-06-30 07:15:00|10.61|10.41|10.65|10.45|10.66|10.46|10.6|10.4|31
1656573600000|2022-06-30 07:20:00|10.66|10.46|10.69|10.49|10.72|10.52|10.65|10.45|44
1656573900000|2022-06-30 07:25:00|10.68|10.48|10.69|10.49|10.72|10.52|10.68|10.48|44
1656574200000|2022-06-30 07:30:00|10.68|10.48|10.66|10.46|10.69|10.49|10.65|10.45|25
1656574500000|2022-06-30 07:35:00|10.65|10.45|10.67|10.47|10.68|10.48|10.64|10.44|67
1656574800000|2022-06-30 07:40:00|10.68|10.48|10.68|10.48|10.69|10.49|10.66|10.46|39
1656575100000|2022-06-30 07:45:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|17
1656575400000|2022-06-30 07:50:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|13
1656575700000|2022-06-30 07:55:00|10.65|10.45|10.68|10.48|10.69|10.49|10.65|10.45|34
1656576000000|2022-06-30 08:00:00|10.67|10.47|10.63|10.43|10.68|10.48|10.62|10.42|37
1656576300000|2022-06-30 08:05:00|10.62|10.42|10.61|10.41|10.64|10.44|10.61|10.41|38
1656576600000|2022-06-30 08:10:00|10.62|10.42|10.62|10.42|10.64|10.44|10.62|10.42|23
1656576900000|2022-06-30 08:15:00|10.61|10.41|10.61|10.41|10.63|10.43|10.61|10.41|17
1656577200000|2022-06-30 08:20:00|10.62|10.42|10.6|10.4|10.64|10.44|10.6|10.4|25
1656577500000|2022-06-30 08:25:00|10.59|10.39|10.65|10.45|10.7|10.5|10.59|10.39|57
1656577800000|2022-06-30 08:30:00|10.64|10.44|10.65|10.45|10.66|10.46|10.6|10.4|49
1656578100000|2022-06-30 08:35:00|10.64|10.44|10.64|10.44|10.66|10.46|10.63|10.43|35
1656578400000|2022-06-30 08:40:00|10.65|10.45|10.67|10.47|10.68|10.48|10.63|10.43|30
1656578700000|2022-06-30 08:45:00|10.66|10.46|10.64|10.44|10.68|10.48|10.64|10.44|51
1656579000000|2022-06-30 08:50:00|10.63|10.43|10.61|10.41|10.64|10.44|10.6|10.4|33
1656579300000|2022-06-30 08:55:00|10.62|10.42|10.62|10.42|10.62|10.42|10.57|10.37|55
1656579600000|2022-06-30 09:00:00|10.61|10.41|10.6|10.4|10.64|10.44|10.59|10.39|42
1656579900000|2022-06-30 09:05:00|10.61|10.41|10.55|10.35|10.62|10.42|10.51|10.31|86
1656580200000|2022-06-30 09:10:00|10.56|10.36|10.55|10.35|10.59|10.39|10.5|10.3|112
1656580500000|2022-06-30 09:15:00|10.54|10.34|10.52|10.32|10.58|10.38|10.5|10.3|49
1656580800000|2022-06-30 09:20:00|10.53|10.33|10.46|10.26|10.53|10.33|10.46|10.26|37
1656581100000|2022-06-30 09:25:00|10.47|10.27|10.44|10.24|10.47|10.27|10.42|10.22|68
1656581400000|2022-06-30 09:30:00|10.43|10.23|10.46|10.26|10.48|10.28|10.43|10.23|68
1656581700000|2022-06-30 09:35:00|10.47|10.27|10.44|10.24|10.47|10.27|10.43|10.23|32
1656582000000|2022-06-30 09:40:00|10.45|10.25|10.43|10.23|10.45|10.25|10.42|10.22|47
1656582300000|2022-06-30 09:45:00|10.42|10.22|10.52|10.32|10.53|10.33|10.42|10.22|68
1656582600000|2022-06-30 09:50:00|10.51|10.31|10.55|10.35|10.55|10.35|10.51|10.31|45
1656582900000|2022-06-30 09:55:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|48
1656583200000|2022-06-30 10:00:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|55
1656583500000|2022-06-30 10:05:00|10.51|10.31|10.53|10.33|10.53|10.33|10.51|10.31|33
1656583800000|2022-06-30 10:10:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|21
1656584100000|2022-06-30 10:15:00|10.53|10.33|10.54|10.34|10.55|10.35|10.51|10.31|28
1656584400000|2022-06-30 10:20:00|10.53|10.33|10.5|10.3|10.53|10.33|10.5|10.3|20
1656584700000|2022-06-30 10:25:00|10.49|10.29|10.48|10.28|10.5|10.3|10.48|10.28|50
1656585000000|2022-06-30 10:30:00|10.47|10.27|10.45|10.25|10.49|10.29|10.44|10.24|21
1656585300000|2022-06-30 10:35:00|10.44|10.24|10.42|10.22|10.45|10.25|10.41|10.21|17
1656585600000|2022-06-30 10:40:00|10.43|10.23|10.43|10.23|10.43|10.23|10.41|10.21|33
1656585900000|2022-06-30 10:45:00|10.42|10.22|10.42|10.22|10.43|10.23|10.41|10.21|33
1656586200000|2022-06-30 10:50:00|10.41|10.21|10.45|10.25|10.45|10.25|10.41|10.21|57
1656586500000|2022-06-30 10:55:00|10.46|10.26|10.56|10.36|10.6|10.4|10.45|10.25|63
1656586800000|2022-06-30 11:00:00|10.55|10.35|10.54|10.34|10.56|10.36|10.52|10.32|24
1656587100000|2022-06-30 11:05:00|10.55|10.35|10.52|10.32|10.55|10.35|10.51|10.31|64
1656587400000|2022-06-30 11:10:00|10.53|10.33|10.49|10.29|10.54|10.34|10.48|10.28|27
1656587700000|2022-06-30 11:15:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|18
1656588000000|2022-06-30 11:20:00|10.48|10.28|10.48|10.28|10.5|10.3|10.47|10.27|59
1656588300000|2022-06-30 11:25:00|10.49|10.29|10.52|10.32|10.52|10.32|10.47|10.27|26
1656588600000|2022-06-30 11:30:00|10.53|10.33|10.58|10.38|10.59|10.39|10.53|10.33|44
1656588900000|2022-06-30 11:35:00|10.59|10.39|10.56|10.36|10.6|10.4|10.55|10.35|48
1656589200000|2022-06-30 11:40:00|10.57|10.37|10.61|10.41|10.62|10.42|10.55|10.35|57
1656589500000|2022-06-30 11:45:00|10.62|10.42|10.58|10.38|10.63|10.43|10.58|10.38|43
1656589800000|2022-06-30 11:50:00|10.59|10.39|10.54|10.34|10.59|10.39|10.53|10.33|50
1656590100000|2022-06-30 11:55:00|10.53|10.33|10.6|10.4|10.62|10.42|10.53|10.33|48
1656590400000|2022-06-30 12:00:00|10.59|10.39|10.62|10.42|10.63|10.43|10.58|10.38|35
1656590700000|2022-06-30 12:05:00|10.61|10.41|10.59|10.39|10.64|10.44|10.58|10.38|55
1656591000000|2022-06-30 12:10:00|10.6|10.4|10.64|10.44|10.64|10.44|10.6|10.4|29
1656591300000|2022-06-30 12:15:00|10.63|10.43|10.65|10.45|10.65|10.45|10.6|10.4|61
1656591600000|2022-06-30 12:20:00|10.64|10.44|10.68|10.48|10.69|10.49|10.64|10.44|33
1656591900000|2022-06-30 12:25:00|10.67|10.47|10.75|10.55|10.76|10.56|10.66|10.46|82
1656592200000|2022-06-30 12:30:00|10.74|10.54|10.78|10.58|10.79|10.59|10.74|10.54|117
1656592500000|2022-06-30 12:35:00|10.79|10.59|10.7|10.5|10.79|10.59|10.7|10.5|48
1656592800000|2022-06-30 12:40:00|10.71|10.51|10.76|10.56|10.76|10.56|10.7|10.5|56
1656593100000|2022-06-30 12:45:00|10.77|10.57|10.77|10.57|10.81|10.61|10.75|10.55|63
1656593400000|2022-06-30 12:50:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|57
1656593700000|2022-06-30 12:55:00|10.77|10.57|10.79|10.59|10.79|10.59|10.75|10.55|39
1656594000000|2022-06-30 13:00:00|10.78|10.58|10.8|10.6|10.81|10.61|10.78|10.58|45
1656594300000|2022-06-30 13:05:00|10.79|10.59|10.73|10.53|10.8|10.6|10.73|10.53|45
1656594600000|2022-06-30 13:10:00|10.74|10.54|10.7|10.5|10.74|10.54|10.7|10.5|33
1656594900000|2022-06-30 13:15:00|10.69|10.49|10.72|10.52|10.73|10.53|10.68|10.48|76
1656595200000|2022-06-30 13:20:00|10.71|10.51|10.69|10.49|10.72|10.52|10.68|10.48|47
1656595500000|2022-06-30 13:25:00|10.68|10.48|10.69|10.49|10.7|10.5|10.67|10.47|43
1656595800000|2022-06-30 13:30:00|10.7|10.5|10.64|10.44|10.72|10.52|10.61|10.41|127
1656596100000|2022-06-30 13:35:00|10.65|10.45|10.63|10.43|10.65|10.45|10.6|10.4|61
1656596400000|2022-06-30 13:40:00|10.62|10.42|10.53|10.33|10.63|10.43|10.52|10.32|112
1656596700000|2022-06-30 13:45:00|10.51|10.31|10.54|10.34|10.54|10.34|10.47|10.27|122
1656597000000|2022-06-30 13:50:00|10.53|10.33|10.53|10.33|10.54|10.34|10.49|10.29|67
1656597300000|2022-06-30 13:55:00|10.54|10.34|10.52|10.32|10.55|10.35|10.52|10.32|21
1656597600000|2022-06-30 14:00:00|10.53|10.33|10.56|10.36|10.57|10.37|10.52|10.32|34
1656597900000|2022-06-30 14:05:00|10.57|10.37|10.55|10.35|10.57|10.37|10.55|10.35|11
1656598200000|2022-06-30 14:10:00|10.56|10.36|10.69|10.49|10.69|10.49|10.55|10.35|46
1656598500000|2022-06-30 14:15:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|24
1656598800000|2022-06-30 14:20:00|10.75|10.55|10.66|10.46|10.75|10.55|10.64|10.44|40
1656599100000|2022-06-30 14:25:00|10.65|10.45|10.76|10.56|10.79|10.59|10.65|10.45|51
1656599400000|2022-06-30 14:30:00|10.75|10.55|10.74|10.54|10.76|10.56|10.69|10.49|68
1656599700000|2022-06-30 14:35:00|10.73|10.53|10.7|10.5|10.73|10.53|10.69|10.49|22
1656600000000|2022-06-30 14:40:00|10.69|10.49|10.74|10.54|10.74|10.54|10.69|10.49|20
1656600300000|2022-06-30 14:45:00|10.73|10.53|10.69|10.49|10.76|10.56|10.69|10.49|23
1656600600000|2022-06-30 14:50:00|10.68|10.48|10.74|10.54|10.75|10.55|10.67|10.47|25
1656600900000|2022-06-30 14:55:00|10.75|10.55|10.76|10.56|10.78|10.58|10.73|10.53|44
1656601200000|2022-06-30 15:00:00|10.77|10.57|10.76|10.56|10.77|10.57|10.73|10.53|44
1656601500000|2022-06-30 15:05:00|10.77|10.57|10.78|10.58|10.78|10.58|10.75|10.55|24
1656601800000|2022-06-30 15:10:00|10.79|10.59|10.78|10.58|10.79|10.59|10.76|10.56|34
1656602100000|2022-06-30 15:15:00|10.77|10.57|10.72|10.52|10.78|10.58|10.71|10.51|36
1656602400000|2022-06-30 15:20:00|10.73|10.53|10.78|10.58|10.79|10.59|10.71|10.51|30
1656602700000|2022-06-30 15:25:00|10.77|10.57|10.79|10.59|10.82|10.62|10.77|10.57|53
1656603000000|2022-06-30 15:30:00|10.8|10.6|10.75|10.55|10.83|10.63|10.75|10.55|50
1656603300000|2022-06-30 15:35:00|10.74|10.54|10.76|10.56|10.77|10.57|10.73|10.53|25
1656603600000|2022-06-30 15:40:00|10.77|10.57|10.76|10.56|10.8|10.6|10.76|10.56|42
1656603900000|2022-06-30 15:45:00|10.77|10.57|10.81|10.61|10.82|10.62|10.75|10.55|45
1656604200000|2022-06-30 15:50:00|10.8|10.6|10.75|10.55|10.8|10.6|10.74|10.54|56
1656604500000|2022-06-30 15:55:00|10.74|10.54|10.79|10.59|10.79|10.59|10.73|10.53|46
1656604800000|2022-06-30 16:00:00|10.78|10.58|10.78|10.58|10.83|10.63|10.78|10.58|49
1656605100000|2022-06-30 16:05:00|10.77|10.57|10.73|10.53|10.78|10.58|10.73|10.53|37
1656605400000|2022-06-30 16:10:00|10.72|10.52|10.76|10.56|10.76|10.56|10.72|10.52|29
1656605700000|2022-06-30 16:15:00|10.75|10.55|10.77|10.57|10.78|10.58|10.74|10.54|47
1656606000000|2022-06-30 16:20:00|10.78|10.58|10.84|10.64|10.85|10.65|10.77|10.57|67
1656606300000|2022-06-30 16:25:00|10.85|10.65|10.85|10.65|10.86|10.66|10.83|10.63|25
1656606600000|2022-06-30 16:30:00|10.86|10.66|10.89|10.69|10.91|10.71|10.85|10.65|72
1656606900000|2022-06-30 16:35:00|10.9|10.7|10.83|10.63|10.9|10.7|10.83|10.63|26
1656607200000|2022-06-30 16:40:00|10.82|10.62|10.82|10.62|10.83|10.63|10.8|10.6|37
1656607500000|2022-06-30 16:45:00|10.83|10.63|10.84|10.64|10.89|10.69|10.82|10.62|46
1656607800000|2022-06-30 16:50:00|10.83|10.63|10.82|10.62|10.83|10.63|10.81|10.61|30
1656608100000|2022-06-30 16:55:00|10.83|10.63|10.81|10.61|10.83|10.63|10.79|10.59|33
1656608400000|2022-06-30 17:00:00|10.8|10.6|10.76|10.56|10.82|10.62|10.75|10.55|39
1656608700000|2022-06-30 17:05:00|10.75|10.55|10.78|10.58|10.78|10.58|10.73|10.53|60
1656609000000|2022-06-30 17:10:00|10.77|10.57|10.78|10.58|10.8|10.6|10.76|10.56|26
1656609300000|2022-06-30 17:15:00|10.77|10.57|10.78|10.58|10.79|10.59|10.77|10.57|20
1656609600000|2022-06-30 17:20:00|10.79|10.59|10.8|10.6|10.81|10.61|10.76|10.56|24
1656609900000|2022-06-30 17:25:00|10.79|10.59|10.86|10.66|10.86|10.66|10.79|10.59|42
1656610200000|2022-06-30 17:30:00|10.85|10.65|10.87|10.67|10.88|10.68|10.84|10.64|31
1656610500000|2022-06-30 17:35:00|10.88|10.68|10.94|10.74|10.94|10.74|10.87|10.67|20
1656610800000|2022-06-30 17:40:00|10.93|10.73|10.84|10.64|10.94|10.74|10.83|10.63|60
1656611100000|2022-06-30 17:45:00|10.83|10.63|10.88|10.68|10.88|10.68|10.83|10.63|38
1656611400000|2022-06-30 17:50:00|10.87|10.67|10.87|10.67|10.89|10.69|10.86|10.66|37
1656611700000|2022-06-30 17:55:00|10.86|10.66|10.85|10.65|10.89|10.69|10.85|10.65|52
1656612000000|2022-06-30 18:00:00|10.86|10.66|10.87|10.67|10.89|10.69|10.85|10.65|45
1656612300000|2022-06-30 18:05:00|10.86|10.66|10.85|10.65|10.87|10.67|10.84|10.64|38
1656612600000|2022-06-30 18:10:00|10.84|10.64|10.84|10.64|10.87|10.67|10.83|10.63|31
1656612900000|2022-06-30 18:15:00|10.83|10.63|10.84|10.64|10.85|10.65|10.81|10.61|44
1656613200000|2022-06-30 18:20:00|10.85|10.65|10.81|10.61|10.87|10.67|10.81|10.61|38
1656613500000|2022-06-30 18:25:00|10.82|10.62|10.79|10.59|10.83|10.63|10.79|10.59|34
1656613800000|2022-06-30 18:30:00|10.8|10.6|10.81|10.61|10.82|10.62|10.76|10.56|48
1656614100000|2022-06-30 18:35:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|24
1656614400000|2022-06-30 18:40:00|10.8|10.6|10.77|10.57|10.81|10.61|10.73|10.53|31
1656614700000|2022-06-30 18:45:00|10.76|10.56|10.81|10.61|10.82|10.62|10.76|10.56|22
1656615000000|2022-06-30 18:50:00|10.8|10.6|10.87|10.67|10.87|10.67|10.77|10.57|43
1656615300000|2022-06-30 18:55:00|10.86|10.66|10.85|10.65|11.03|10.83|10.84|10.64|155
1656615600000|2022-06-30 19:00:00|10.84|10.64|10.87|10.67|10.91|10.71|10.84|10.64|86
1656615900000|2022-06-30 19:05:00|10.86|10.66|10.85|10.65|10.86|10.66|10.81|10.61|58
1656616200000|2022-06-30 19:10:00|10.86|10.66|10.87|10.67|10.9|10.7|10.85|10.65|79
1656616500000|2022-06-30 19:15:00|10.86|10.66|10.86|10.66|10.87|10.67|10.84|10.64|35
1656616800000|2022-06-30 19:20:00|10.87|10.67|10.94|10.74|10.96|10.76|10.86|10.66|76
1656617100000|2022-06-30 19:25:00|10.95|10.75|10.9|10.7|10.96|10.76|10.9|10.7|54
1656617400000|2022-06-30 19:30:00|10.91|10.71|10.9|10.7|10.92|10.72|10.86|10.66|44
1656617700000|2022-06-30 19:35:00|10.91|10.71|10.89|10.69|10.94|10.74|10.89|10.69|65
1656618000000|2022-06-30 19:40:00|10.9|10.7|10.83|10.63|10.9|10.7|10.8|10.6|66
1656618300000|2022-06-30 19:45:00|10.82|10.62|10.87|10.67|10.88|10.68|10.82|10.62|44
1656618600000|2022-06-30 19:50:00|10.88|10.68|10.8|10.6|10.88|10.68|10.8|10.6|31
1656618900000|2022-06-30 19:55:00|10.83|10.63|10.92|10.72|10.92|10.72|10.82|10.62|38
1656619200000|2022-06-30 20:00:00|10.93|10.73|10.85|10.65|10.94|10.74|10.84|10.64|43
1656619500000|2022-06-30 20:05:00|10.84|10.64|10.86|10.66|10.87|10.67|10.78|10.58|55
1656619800000|2022-06-30 20:10:00|10.87|10.67|10.86|10.66|10.89|10.69|10.86|10.66|34
1656620100000|2022-06-30 20:15:00|10.85|10.65|10.9|10.7|10.93|10.73|10.84|10.64|50
1656620400000|2022-06-30 20:20:00|10.91|10.71|10.9|10.7|10.92|10.72|10.86|10.66|42
1656620700000|2022-06-30 20:25:00|10.91|10.71|10.88|10.68|10.92|10.72|10.87|10.67|34
1656621000000|2022-06-30 20:30:00|10.89|10.69|10.97|10.77|10.97|10.77|10.89|10.69|43
1656621300000|2022-06-30 20:35:00|10.96|10.76|10.78|10.58|10.97|10.77|10.77|10.57|67
1656621600000|2022-06-30 20:40:00|10.77|10.57|10.77|10.57|10.79|10.59|10.74|10.54|47
1656621900000|2022-06-30 20:45:00|10.78|10.58|10.71|10.51|10.83|10.63|10.71|10.51|68
1656622200000|2022-06-30 20:50:00|10.72|10.52|10.74|10.54|10.77|10.57|10.72|10.52|55
1656622500000|2022-06-30 20:55:00|10.75|10.55|10.78|10.58|10.8|10.6|10.74|10.54|40
1656622800000|2022-06-30 21:00:00|10.79|10.59|10.85|10.65|10.85|10.65|10.77|10.57|53
1656623100000|2022-06-30 21:05:00|10.86|10.66|10.82|10.62|10.89|10.69|10.81|10.61|43
1656623400000|2022-06-30 21:10:00|10.83|10.63|10.8|10.6|10.84|10.64|10.8|10.6|47
1656623700000|2022-06-30 21:15:00|10.81|10.61|10.83|10.63|10.84|10.64|10.8|10.6|31
1656624000000|2022-06-30 21:20:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|6
1656624300000|2022-06-30 21:25:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|7
1656624600000|2022-06-30 21:30:00|10.85|10.65|10.89|10.69|10.89|10.69|10.84|10.64|11
1656624900000|2022-06-30 21:35:00|10.9|10.7|10.91|10.71|10.92|10.72|10.89|10.69|16
1656625200000|2022-06-30 21:40:00|10.92|10.72|10.86|10.66|10.92|10.72|10.85|10.65|15
1656625500000|2022-06-30 21:45:00|10.87|10.67|10.9|10.7|10.91|10.71|10.87|10.67|24
1656625800000|2022-06-30 21:50:00|10.91|10.71|10.89|10.69|10.91|10.71|10.89|10.69|13
1656626100000|2022-06-30 21:55:00|10.9|10.7|10.87|10.67|10.97|10.77|10.86|10.66|44
1656626400000|2022-06-30 22:00:00|10.88|10.68|10.94|10.74|10.94|10.74|10.88|10.68|21
1656626700000|2022-06-30 22:05:00|10.93|10.73|10.86|10.66|10.93|10.73|10.86|10.66|42
1656627000000|2022-06-30 22:10:00|10.87|10.67|10.89|10.69|10.9|10.7|10.87|10.67|19
1656627300000|2022-06-30 22:15:00|10.88|10.68|10.93|10.73|10.95|10.75|10.88|10.68|14
1656627600000|2022-06-30 22:20:00|10.92|10.72|10.98|10.78|10.99|10.79|10.91|10.71|17
1656627900000|2022-06-30 22:25:00|10.99|10.79|10.97|10.77|11.01|10.81|10.97|10.77|12
1656628200000|2022-06-30 22:30:00|10.98|10.78|11.01|10.81|11.02|10.82|10.97|10.77|20
1656628500000|2022-06-30 22:35:00|11.02|10.82|11.04|10.84|11.06|10.86|11.01|10.81|15
1656628800000|2022-06-30 22:40:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|6
1656629100000|2022-06-30 22:45:00|11.03|10.83|11.04|10.84|11.05|10.85|11|10.8|20
1656629400000|2022-06-30 22:50:00|11.05|10.85|11.02|10.82|11.05|10.85|11.01|10.81|12
1656629700000|2022-06-30 22:55:00|11.01|10.81|10.96|10.76|11.02|10.82|10.96|10.76|16
1656630000000|2022-06-30 23:00:00|10.97|10.77|11.05|10.85|11.05|10.85|10.96|10.76|19
1656630300000|2022-06-30 23:05:00|11.06|10.86|11.07|10.87|11.09|10.89|11.02|10.82|31
1656630600000|2022-06-30 23:10:00|11.06|10.86|11.09|10.89|11.14|10.94|11.05|10.85|61
1656630900000|2022-06-30 23:15:00|11.08|10.88|11.03|10.83|11.09|10.89|10.98|10.78|47
1656631200000|2022-06-30 23:20:00|11.02|10.82|11.02|10.82|11.04|10.84|11|10.8|45
1656631500000|2022-06-30 23:25:00|11.01|10.81|10.94|10.74|11.02|10.82|10.9|10.7|52
1656631800000|2022-06-30 23:30:00|10.95|10.75|11.07|10.87|11.07|10.87|10.94|10.74|45
1656632100000|2022-06-30 23:35:00|11.06|10.86|11.02|10.82|11.07|10.87|11.01|10.81|73
1656632400000|2022-06-30 23:40:00|11.01|10.81|11.05|10.85|11.07|10.87|11.01|10.81|60
1656632700000|2022-06-30 23:45:00|11.04|10.84|11.22|11.02|11.23|11.03|11.03|10.83|89
1656633000000|2022-06-30 23:50:00|11.23|11.03|11.3|11.1|11.32|11.12|11.21|11.01|181
1656633300000|2022-06-30 23:55:00|11.31|11.11|11.33|11.13|11.34|11.14|11.26|11.06|113
1656633600000|2022-07-01 00:00:00|11.32|11.12|11.28|11.08|11.33|11.13|11.25|11.05|85
1656633900000|2022-07-01 00:05:00|11.27|11.07|11.3|11.1|11.32|11.12|11.24|11.04|76
1656634200000|2022-07-01 00:10:00|11.31|11.11|11.32|11.12|11.38|11.18|11.3|11.1|76
1656634500000|2022-07-01 00:15:00|11.31|11.11|11.34|11.14|11.35|11.15|11.28|11.08|60
1656634800000|2022-07-01 00:20:00|11.33|11.13|11.3|11.1|11.35|11.15|11.29|11.09|38
1656635100000|2022-07-01 00:25:00|11.31|11.11|11.42|11.22|11.49|11.29|11.3|11.1|162
1656635400000|2022-07-01 00:30:00|11.43|11.23|11.53|11.33|11.61|11.41|11.43|11.23|185
1656635700000|2022-07-01 00:35:00|11.52|11.32|11.44|11.24|11.53|11.33|11.4|11.2|116
1656636000000|2022-07-01 00:40:00|11.43|11.23|11.45|11.25|11.5|11.3|11.43|11.23|113
1656636300000|2022-07-01 00:45:00|11.46|11.26|11.5|11.3|11.54|11.34|11.44|11.24|113
1656636600000|2022-07-01 00:50:00|11.49|11.29|11.49|11.29|11.51|11.31|11.43|11.23|107
1656636900000|2022-07-01 00:55:00|11.48|11.28|11.47|11.27|11.5|11.3|11.44|11.24|90
1656637200000|2022-07-01 01:00:00|11.46|11.26|11.55|11.35|11.55|11.35|11.46|11.26|100
1656637500000|2022-07-01 01:05:00|11.56|11.36|11.5|11.3|11.57|11.37|11.5|11.3|85
1656637800000|2022-07-01 01:10:00|11.49|11.29|11.49|11.29|11.51|11.31|11.46|11.26|77
1656638100000|2022-07-01 01:15:00|11.48|11.28|11.5|11.3|11.51|11.31|11.47|11.27|85
1656638400000|2022-07-01 01:20:00|11.49|11.29|11.48|11.28|11.52|11.32|11.48|11.28|46
1656638700000|2022-07-01 01:25:00|11.49|11.29|11.48|11.28|11.52|11.32|11.47|11.27|70
1656639000000|2022-07-01 01:30:00|11.47|11.27|11.37|11.17|11.49|11.29|11.35|11.15|84
1656639300000|2022-07-01 01:35:00|11.36|11.16|11.37|11.17|11.38|11.18|11.35|11.15|40
1656639600000|2022-07-01 01:40:00|11.36|11.16|11.37|11.17|11.41|11.21|11.36|11.16|80
1656639900000|2022-07-01 01:45:00|11.38|11.18|11.39|11.19|11.4|11.2|11.37|11.17|52
1656640200000|2022-07-01 01:50:00|11.38|11.18|11.37|11.17|11.4|11.2|11.37|11.17|56
1656640500000|2022-07-01 01:55:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|75
1656640800000|2022-07-01 02:00:00|11.37|11.17|11.34|11.14|11.37|11.17|11.34|11.14|56
1656641100000|2022-07-01 02:05:00|11.33|11.13|11.37|11.17|11.37|11.17|11.32|11.12|59
1656641400000|2022-07-01 02:10:00|11.36|11.16|11.35|11.15|11.38|11.18|11.34|11.14|52
1656641700000|2022-07-01 02:15:00|11.36|11.16|11.35|11.15|11.38|11.18|11.34|11.14|88
1656642000000|2022-07-01 02:20:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|83
1656642300000|2022-07-01 02:25:00|11.33|11.13|11.34|11.14|11.36|11.16|11.33|11.13|60
1656642600000|2022-07-01 02:30:00|11.33|11.13|11.34|11.14|11.35|11.15|11.31|11.11|34
1656642900000|2022-07-01 02:35:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|26
1656643200000|2022-07-01 02:40:00|11.33|11.13|11.36|11.16|11.37|11.17|11.33|11.13|20
1656643500000|2022-07-01 02:45:00|11.37|11.17|11.33|11.13|11.37|11.17|11.33|11.13|33
1656643800000|2022-07-01 02:50:00|11.34|11.14|11.39|11.19|11.4|11.2|11.33|11.13|52
1656644100000|2022-07-01 02:55:00|11.38|11.18|11.36|11.16|11.4|11.2|11.35|11.15|27
1656644400000|2022-07-01 03:00:00|11.37|11.17|11.34|11.14|11.37|11.17|11.33|11.13|76
1656644700000|2022-07-01 03:05:00|11.35|11.15|11.35|11.15|11.36|11.16|11.32|11.12|57
1656645000000|2022-07-01 03:10:00|11.36|11.16|11.32|11.12|11.36|11.16|11.31|11.11|59
1656645300000|2022-07-01 03:15:00|11.33|11.13|11.32|11.12|11.36|11.16|11.32|11.12|54
1656645600000|2022-07-01 03:20:00|11.33|11.13|11.26|11.06|11.34|11.14|11.26|11.06|72
1656645900000|2022-07-01 03:25:00|11.25|11.05|11.27|11.07|11.29|11.09|11.25|11.05|61
1656646200000|2022-07-01 03:30:00|11.26|11.06|11.26|11.06|11.28|11.08|11.25|11.05|35
1656646500000|2022-07-01 03:35:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|20
1656646800000|2022-07-01 03:40:00|11.27|11.07|11.24|11.04|11.28|11.08|11.24|11.04|70
1656647100000|2022-07-01 03:45:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|16
1656647400000|2022-07-01 03:50:00|11.25|11.05|11.2|11|11.25|11.05|11.18|10.98|134
1656647700000|2022-07-01 03:55:00|11.19|10.99|11.1|10.9|11.2|11|11.1|10.9|65
1656648000000|2022-07-01 04:00:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|49
1656648300000|2022-07-01 04:05:00|11.1|10.9|11.09|10.89|11.1|10.9|11.04|10.84|72
1656648600000|2022-07-01 04:10:00|11.1|10.9|11.06|10.86|11.1|10.9|11.05|10.85|37
1656648900000|2022-07-01 04:15:00|11.07|10.87|11.05|10.85|11.08|10.88|11.02|10.82|63
1656649200000|2022-07-01 04:20:00|11.06|10.86|11.06|10.86|11.1|10.9|11.05|10.85|47
1656649500000|2022-07-01 04:25:00|11.05|10.85|11.05|10.85|11.07|10.87|11.04|10.84|57
1656649800000|2022-07-01 04:30:00|11.06|10.86|11.13|10.93|11.16|10.96|11.05|10.85|88
1656650100000|2022-07-01 04:35:00|11.14|10.94|11.06|10.86|11.14|10.94|11.05|10.85|67
1656650400000|2022-07-01 04:40:00|11.05|10.85|11.06|10.86|11.07|10.87|11.02|10.82|57
1656650700000|2022-07-01 04:45:00|11.07|10.87|10.96|10.76|11.07|10.87|10.96|10.76|56
1656651000000|2022-07-01 04:50:00|10.97|10.77|11.03|10.83|11.04|10.84|10.96|10.76|43
1656651300000|2022-07-01 04:55:00|11.04|10.84|11.02|10.82|11.05|10.85|11.02|10.82|19
1656651600000|2022-07-01 05:00:00|11.03|10.83|10.98|10.78|11.03|10.83|10.97|10.77|62
1656651900000|2022-07-01 05:05:00|10.99|10.79|11.04|10.84|11.06|10.86|10.98|10.78|46
1656652200000|2022-07-01 05:10:00|11.05|10.85|11.04|10.84|11.06|10.86|10.99|10.79|36
1656652500000|2022-07-01 05:15:00|11.03|10.83|10.99|10.79|11.04|10.84|10.99|10.79|29
1656652800000|2022-07-01 05:20:00|11|10.8|11.04|10.84|11.07|10.87|10.97|10.77|53
1656653100000|2022-07-01 05:25:00|11.05|10.85|11.06|10.86|11.07|10.87|11.04|10.84|40
1656653400000|2022-07-01 05:30:00|11.05|10.85|10.96|10.76|11.06|10.86|10.95|10.75|60
1656653700000|2022-07-01 05:35:00|10.97|10.77|11.04|10.84|11.04|10.84|10.96|10.76|54
1656654000000|2022-07-01 05:40:00|11.05|10.85|11.05|10.85|11.05|10.85|10.99|10.79|62
1656654300000|2022-07-01 05:45:00|11.06|10.86|11.06|10.86|11.08|10.88|11.05|10.85|39
1656654600000|2022-07-01 05:50:00|11.07|10.87|11.05|10.85|11.07|10.87|11.05|10.85|25
1656654900000|2022-07-01 05:55:00|11.06|10.86|11.06|10.86|11.07|10.87|11.03|10.83|53
1656655200000|2022-07-01 06:00:00|11.05|10.85|11.1|10.9|11.12|10.92|11.04|10.84|70
1656655500000|2022-07-01 06:05:00|11.11|10.91|11.09|10.89|11.12|10.92|11.07|10.87|43
1656655800000|2022-07-01 06:10:00|11.08|10.88|11.09|10.89|11.1|10.9|11.07|10.87|78
1656656100000|2022-07-01 06:15:00|11.1|10.9|11.03|10.83|11.1|10.9|11.03|10.83|50
1656656400000|2022-07-01 06:20:00|11.04|10.84|11.05|10.85|11.06|10.86|11.02|10.82|58
1656656700000|2022-07-01 06:25:00|11.04|10.84|11.07|10.87|11.08|10.88|11.03|10.83|54
1656657000000|2022-07-01 06:30:00|11.06|10.86|11.07|10.87|11.08|10.88|11.05|10.85|64
1656657300000|2022-07-01 06:35:00|11.06|10.86|11.08|10.88|11.08|10.88|11.05|10.85|61
1656657600000|2022-07-01 06:40:00|11.09|10.89|11.1|10.9|11.11|10.91|11.08|10.88|78
1656657900000|2022-07-01 06:45:00|11.11|10.91|11.06|10.86|11.11|10.91|11.06|10.86|28
1656658200000|2022-07-01 06:50:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|43
1656658500000|2022-07-01 06:55:00|11.06|10.86|11.09|10.89|11.1|10.9|11.05|10.85|32
1656658800000|2022-07-01 07:00:00|11.08|10.88|11.03|10.83|11.09|10.89|11.01|10.81|84
1656659100000|2022-07-01 07:05:00|11.04|10.84|11.07|10.87|11.07|10.87|11.03|10.83|46
1656659400000|2022-07-01 07:10:00|11.06|10.86|11.09|10.89|11.1|10.9|11.05|10.85|68
1656659700000|2022-07-01 07:15:00|11.08|10.88|11.13|10.93|11.13|10.93|11.08|10.88|74
1656660000000|2022-07-01 07:20:00|11.12|10.92|11.15|10.95|11.19|10.99|11.12|10.92|40
1656660300000|2022-07-01 07:25:00|11.16|10.96|11.2|11|11.21|11.01|11.15|10.95|69
1656660600000|2022-07-01 07:30:00|11.21|11.01|11.23|11.03|11.24|11.04|11.2|11|55
1656660900000|2022-07-01 07:35:00|11.22|11.02|11.2|11|11.25|11.05|11.2|11|71
1656661200000|2022-07-01 07:40:00|11.21|11.01|11.17|10.97|11.21|11.01|11.16|10.96|83
1656661500000|2022-07-01 07:45:00|11.16|10.96|11.16|10.96|11.19|10.99|11.16|10.96|39
1656661800000|2022-07-01 07:50:00|11.17|10.97|11.18|10.98|11.18|10.98|11.15|10.95|46
1656662100000|2022-07-01 07:55:00|11.17|10.97|11.15|10.95|11.18|10.98|11.14|10.94|35
1656662400000|2022-07-01 08:00:00|11.14|10.94|11.1|10.9|11.15|10.95|11.09|10.89|21
1656662700000|2022-07-01 08:05:00|11.09|10.89|11.07|10.87|11.09|10.89|11.05|10.85|43
1656663000000|2022-07-01 08:10:00|11.08|10.88|11.18|10.98|11.19|10.99|11.07|10.87|72
1656663300000|2022-07-01 08:15:00|11.17|10.97|11.16|10.96|11.18|10.98|11.14|10.94|70
1656663600000|2022-07-01 08:20:00|11.15|10.95|11.18|10.98|11.21|11.01|11.15|10.95|79
1656663900000|2022-07-01 08:25:00|11.19|10.99|11.15|10.95|11.19|10.99|11.14|10.94|33
1656664200000|2022-07-01 08:30:00|11.16|10.96|11.17|10.97|11.18|10.98|11.14|10.94|46
1656664500000|2022-07-01 08:35:00|11.16|10.96|11.12|10.92|11.17|10.97|11.12|10.92|59
1656664800000|2022-07-01 08:40:00|11.13|10.93|11.1|10.9|11.13|10.93|11.09|10.89|40
1656665100000|2022-07-01 08:45:00|11.09|10.89|11.14|10.94|11.14|10.94|11.09|10.89|19
1656665400000|2022-07-01 08:50:00|11.13|10.93|11.09|10.89|11.13|10.93|11.09|10.89|35
1656665700000|2022-07-01 08:55:00|11.1|10.9|11.06|10.86|11.1|10.9|11.04|10.84|71
1656666000000|2022-07-01 09:00:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|80
1656666300000|2022-07-01 09:05:00|11.07|10.87|11.05|10.85|11.08|10.88|11.04|10.84|71
1656666600000|2022-07-01 09:10:00|11.04|10.84|11.02|10.82|11.06|10.86|11.02|10.82|75
1656666900000|2022-07-01 09:15:00|11.03|10.83|11.07|10.87|11.08|10.88|11.02|10.82|51
1656667200000|2022-07-01 09:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.06|10.86|51
1656667500000|2022-07-01 09:25:00|11.07|10.87|11.07|10.87|11.09|10.89|11.05|10.85|35
1656667800000|2022-07-01 09:30:00|11.08|10.88|11.08|10.88|11.09|10.89|11.05|10.85|67
1656668100000|2022-07-01 09:35:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|41
1656668400000|2022-07-01 09:40:00|11.06|10.86|11.06|10.86|11.09|10.89|11.04|10.84|69
1656668700000|2022-07-01 09:45:00|11.05|10.85|11.08|10.88|11.1|10.9|11.05|10.85|52
1656669000000|2022-07-01 09:50:00|11.07|10.87|11.05|10.85|11.08|10.88|11.04|10.84|63
1656669300000|2022-07-01 09:55:00|11.04|10.84|11.08|10.88|11.09|10.89|11.04|10.84|31
1656669600000|2022-07-01 10:00:00|11.07|10.87|11.05|10.85|11.09|10.89|11.05|10.85|57
1656669900000|2022-07-01 10:05:00|11.04|10.84|11.03|10.83|11.05|10.85|10.99|10.79|70
1656670200000|2022-07-01 10:10:00|11.02|10.82|11.06|10.86|11.07|10.87|11.02|10.82|63
1656670500000|2022-07-01 10:15:00|11.07|10.87|11.09|10.89|11.12|10.92|11.06|10.86|71
1656670800000|2022-07-01 10:20:00|11.1|10.9|11.09|10.89|11.11|10.91|11.08|10.88|54
1656671100000|2022-07-01 10:25:00|11.1|10.9|11.08|10.88|11.11|10.91|11.07|10.87|19
1656671400000|2022-07-01 10:30:00|11.09|10.89|11.06|10.86|11.1|10.9|11.05|10.85|28
1656671700000|2022-07-01 10:35:00|11.07|10.87|10.96|10.76|11.07|10.87|10.95|10.75|44
1656672000000|2022-07-01 10:40:00|10.95|10.75|10.9|10.7|10.96|10.76|10.88|10.68|79
1656672300000|2022-07-01 10:45:00|10.89|10.69|10.9|10.7|10.92|10.72|10.88|10.68|64
1656672600000|2022-07-01 10:50:00|10.89|10.69|10.88|10.68|10.92|10.72|10.87|10.67|70
1656672900000|2022-07-01 10:55:00|10.89|10.69|10.91|10.71|10.94|10.74|10.87|10.67|51
1656673200000|2022-07-01 11:00:00|10.92|10.72|10.91|10.71|10.92|10.72|10.85|10.65|52
1656673500000|2022-07-01 11:05:00|10.9|10.7|10.98|10.78|10.99|10.79|10.89|10.69|57
1656673800000|2022-07-01 11:10:00|10.97|10.77|10.98|10.78|10.99|10.79|10.95|10.75|48
1656674100000|2022-07-01 11:15:00|10.97|10.77|10.98|10.78|11.01|10.81|10.94|10.74|78
1656674400000|2022-07-01 11:20:00|10.97|10.77|10.98|10.78|10.99|10.79|10.96|10.76|40
1656674700000|2022-07-01 11:25:00|10.97|10.77|10.99|10.79|11|10.8|10.97|10.77|67
1656675000000|2022-07-01 11:30:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|29
1656675300000|2022-07-01 11:35:00|10.99|10.79|11.01|10.81|11.03|10.83|10.99|10.79|57
1656675600000|2022-07-01 11:40:00|11|10.8|11.01|10.81|11.02|10.82|10.99|10.79|30
1656675900000|2022-07-01 11:45:00|11|10.8|10.97|10.77|11.01|10.81|10.96|10.76|40
1656676200000|2022-07-01 11:50:00|10.98|10.78|10.98|10.78|10.99|10.79|10.96|10.76|23
1656676500000|2022-07-01 11:55:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|45
1656676800000|2022-07-01 12:00:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|26
1656677100000|2022-07-01 12:05:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|22
1656677400000|2022-07-01 12:10:00|11|10.8|11.03|10.83|11.04|10.84|10.99|10.79|76
1656677700000|2022-07-01 12:15:00|11.04|10.84|10.93|10.73|11.05|10.85|10.93|10.73|68
1656678000000|2022-07-01 12:20:00|10.94|10.74|10.97|10.77|11|10.8|10.94|10.74|52
1656678300000|2022-07-01 12:25:00|10.98|10.78|11.01|10.81|11.04|10.84|10.97|10.77|58
1656678600000|2022-07-01 12:30:00|11.02|10.82|11.02|10.82|11.04|10.84|11|10.8|61
1656678900000|2022-07-01 12:35:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|79
1656679200000|2022-07-01 12:40:00|11.04|10.84|11.03|10.83|11.04|10.84|11.01|10.81|58
1656679500000|2022-07-01 12:45:00|11.02|10.82|11.01|10.81|11.04|10.84|11.01|10.81|65
1656679800000|2022-07-01 12:50:00|11.02|10.82|11|10.8|11.04|10.84|10.99|10.79|65
1656680100000|2022-07-01 12:55:00|11.01|10.81|10.99|10.79|11.02|10.82|10.97|10.77|55
1656680400000|2022-07-01 13:00:00|10.98|10.78|11|10.8|11.02|10.82|10.97|10.77|67
1656680700000|2022-07-01 13:05:00|11.01|10.81|11|10.8|11.01|10.81|10.98|10.78|26
1656681000000|2022-07-01 13:10:00|11.01|10.81|11.02|10.82|11.04|10.84|11|10.8|68
1656681300000|2022-07-01 13:15:00|11.01|10.81|11.08|10.88|11.08|10.88|11|10.8|68
1656681600000|2022-07-01 13:20:00|11.07|10.87|11.05|10.85|11.09|10.89|11.04|10.84|51
1656681900000|2022-07-01 13:25:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|28
1656682200000|2022-07-01 13:30:00|11.04|10.84|11.02|10.82|11.07|10.87|10.99|10.79|117
1656682500000|2022-07-01 13:35:00|11.01|10.81|11|10.8|11.03|10.83|10.97|10.77|86
1656682800000|2022-07-01 13:40:00|11.01|10.81|11.1|10.9|11.12|10.92|11|10.8|116
1656683100000|2022-07-01 13:45:00|11.11|10.91|11.13|10.93|11.16|10.96|11.09|10.89|131
1656683400000|2022-07-01 13:50:00|11.12|10.92|11.12|10.92|11.13|10.93|11.09|10.89|91
1656683700000|2022-07-01 13:55:00|11.13|10.93|11.09|10.89|11.13|10.93|11.08|10.88|85
1656684000000|2022-07-01 14:00:00|11.08|10.88|11.01|10.81|11.11|10.91|11.01|10.81|110
1656684300000|2022-07-01 14:05:00|11|10.8|11.04|10.84|11.05|10.85|11|10.8|85
1656684600000|2022-07-01 14:10:00|11.05|10.85|11|10.8|11.07|10.87|10.99|10.79|90
1656684900000|2022-07-01 14:15:00|10.99|10.79|11.02|10.82|11.04|10.84|10.99|10.79|98
1656685200000|2022-07-01 14:20:00|11.03|10.83|11.01|10.81|11.03|10.83|10.99|10.79|77
1656685500000|2022-07-01 14:25:00|11|10.8|10.98|10.78|11.01|10.81|10.97|10.77|65
1656685800000|2022-07-01 14:30:00|10.97|10.77|10.97|10.77|10.98|10.78|10.95|10.75|73
1656686100000|2022-07-01 14:35:00|10.98|10.78|10.97|10.77|10.98|10.78|10.95|10.75|38
1656686400000|2022-07-01 14:40:00|10.96|10.76|11.02|10.82|11.03|10.83|10.96|10.76|99
1656686700000|2022-07-01 14:45:00|11.03|10.83|11.06|10.86|11.06|10.86|11.01|10.81|59
1656687000000|2022-07-01 14:50:00|11.05|10.85|11.04|10.84|11.06|10.86|11.02|10.82|96
1656687300000|2022-07-01 14:55:00|11.03|10.83|11.09|10.89|11.1|10.9|11.03|10.83|61
1656687600000|2022-07-01 15:00:00|11.08|10.88|11.05|10.85|11.09|10.89|11.03|10.83|52
1656687900000|2022-07-01 15:05:00|11.04|10.84|11.13|10.93|11.13|10.93|11.03|10.83|50
1656688200000|2022-07-01 15:10:00|11.12|10.92|11.11|10.91|11.12|10.92|11.09|10.89|42
1656688500000|2022-07-01 15:15:00|11.1|10.9|11.1|10.9|11.13|10.93|11.09|10.89|81
1656688800000|2022-07-01 15:20:00|11.09|10.89|11.07|10.87|11.11|10.91|11.07|10.87|55
1656689100000|2022-07-01 15:25:00|11.06|10.86|11.08|10.88|11.08|10.88|11.05|10.85|39
1656689400000|2022-07-01 15:30:00|11.07|10.87|11.11|10.91|11.12|10.92|11.06|10.86|59
1656689700000|2022-07-01 15:35:00|11.1|10.9|11.11|10.91|11.12|10.92|11.07|10.87|64
1656690000000|2022-07-01 15:40:00|11.1|10.9|11.15|10.95|11.18|10.98|11.1|10.9|63
1656690300000|2022-07-01 15:45:00|11.14|10.94|11.09|10.89|11.16|10.96|11.09|10.89|54
1656690600000|2022-07-01 15:50:00|11.08|10.88|11.05|10.85|11.1|10.9|11.05|10.85|68
1656690900000|2022-07-01 15:55:00|11.04|10.84|11.05|10.85|11.06|10.86|11.02|10.82|88
1656691200000|2022-07-01 16:00:00|11.04|10.84|11.05|10.85|11.06|10.86|11.03|10.83|58
1656691500000|2022-07-01 16:05:00|11.04|10.84|11.09|10.89|11.1|10.9|11.04|10.84|48
1656691800000|2022-07-01 16:10:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|44
1656692100000|2022-07-01 16:15:00|11.06|10.86|11.13|10.93|11.14|10.94|11.06|10.86|52
1656692400000|2022-07-01 16:20:00|11.12|10.92|11.11|10.91|11.14|10.94|11.09|10.89|46
1656692700000|2022-07-01 16:25:00|11.1|10.9|11.09|10.89|11.11|10.91|11.07|10.87|62
1656693000000|2022-07-01 16:30:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|34
1656693300000|2022-07-01 16:35:00|11.08|10.88|11.05|10.85|11.09|10.89|11.04|10.84|30
1656693600000|2022-07-01 16:40:00|11.04|10.84|11.09|10.89|11.1|10.9|11.04|10.84|46
1656693900000|2022-07-01 16:45:00|11.08|10.88|11.08|10.88|11.11|10.91|11.06|10.86|47
1656694200000|2022-07-01 16:50:00|11.09|10.89|11.13|10.93|11.15|10.95|11.09|10.89|57
1656694500000|2022-07-01 16:55:00|11.12|10.92|11.08|10.88|11.15|10.95|11.07|10.87|43
1656694800000|2022-07-01 17:00:00|11.09|10.89|11.06|10.86|11.1|10.9|11.06|10.86|50
1656695100000|2022-07-01 17:05:00|11.07|10.87|11.09|10.89|11.09|10.89|11.05|10.85|37
1656695400000|2022-07-01 17:10:00|11.1|10.9|11.13|10.93|11.13|10.93|11.09|10.89|48
1656695700000|2022-07-01 17:15:00|11.12|10.92|11.13|10.93|11.15|10.95|11.09|10.89|58
1656696000000|2022-07-01 17:20:00|11.12|10.92|11.13|10.93|11.14|10.94|11.11|10.91|48
1656696300000|2022-07-01 17:25:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|26
1656696600000|2022-07-01 17:30:00|11.14|10.94|11.1|10.9|11.16|10.96|11.1|10.9|67
1656696900000|2022-07-01 17:35:00|11.11|10.91|11.18|10.98|11.19|10.99|11.09|10.89|58
1656697200000|2022-07-01 17:40:00|11.17|10.97|11.15|10.95|11.2|11|11.15|10.95|69
1656697500000|2022-07-01 17:45:00|11.16|10.96|11.17|10.97|11.17|10.97|11.14|10.94|38
1656697800000|2022-07-01 17:50:00|11.16|10.96|11.16|10.96|11.18|10.98|11.16|10.96|63
1656698100000|2022-07-01 17:55:00|11.17|10.97|11.17|10.97|11.17|10.97|11.15|10.95|53
1656698400000|2022-07-01 18:00:00|11.16|10.96|11.14|10.94|11.17|10.97|11.13|10.93|61
1656698700000|2022-07-01 18:05:00|11.15|10.95|11.13|10.93|11.18|10.98|11.11|10.91|49
1656699000000|2022-07-01 18:10:00|11.12|10.92|11.14|10.94|11.15|10.95|11.11|10.91|37
1656699300000|2022-07-01 18:15:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|28
1656699600000|2022-07-01 18:20:00|11.15|10.95|11.17|10.97|11.17|10.97|11.14|10.94|71
1656699900000|2022-07-01 18:25:00|11.16|10.96|11.13|10.93|11.17|10.97|11.12|10.92|56
1656700200000|2022-07-01 18:30:00|11.14|10.94|11.17|10.97|11.18|10.98|11.13|10.93|53
1656700500000|2022-07-01 18:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.13|10.93|47
1656700800000|2022-07-01 18:40:00|11.15|10.95|11.15|10.95|11.16|10.96|11.13|10.93|61
1656701100000|2022-07-01 18:45:00|11.16|10.96|11.16|10.96|11.17|10.97|11.14|10.94|59
1656701400000|2022-07-01 18:50:00|11.17|10.97|11.14|10.94|11.17|10.97|11.13|10.93|32
1656701700000|2022-07-01 18:55:00|11.13|10.93|11.14|10.94|11.16|10.96|11.13|10.93|74
1656702000000|2022-07-01 19:00:00|11.15|10.95|11.15|10.95|11.16|10.96|11.13|10.93|53
1656702300000|2022-07-01 19:05:00|11.16|10.96|11.2|11|11.2|11|11.16|10.96|65
1656702600000|2022-07-01 19:10:00|11.19|10.99|11.2|11|11.22|11.02|11.19|10.99|60
1656702900000|2022-07-01 19:15:00|11.21|11.01|11.16|10.96|11.21|11.01|11.15|10.95|40
1656703200000|2022-07-01 19:20:00|11.17|10.97|11.12|10.92|11.17|10.97|11.11|10.91|70
1656703500000|2022-07-01 19:25:00|11.13|10.93|11.15|10.95|11.15|10.95|11.12|10.92|69
1656703800000|2022-07-01 19:30:00|11.14|10.94|11.13|10.93|11.18|10.98|11.13|10.93|60
1656704100000|2022-07-01 19:35:00|11.14|10.94|11.12|10.92|11.14|10.94|11.11|10.91|15
1656704400000|2022-07-01 19:40:00|11.13|10.93|11.15|10.95|11.15|10.95|11.12|10.92|31
1656704700000|2022-07-01 19:45:00|11.16|10.96|11.18|10.98|11.18|10.98|11.14|10.94|47
1656705000000|2022-07-01 19:50:00|11.17|10.97|11.18|10.98|11.19|10.99|11.15|10.95|30
1656705300000|2022-07-01 19:55:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|58
1656705600000|2022-07-01 20:00:00|11.21|11.01|11.19|10.99|11.22|11.02|11.18|10.98|69
1656705900000|2022-07-01 20:05:00|11.2|11|11.23|11.03|11.24|11.04|11.19|10.99|58
1656706200000|2022-07-01 20:10:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|52
1656706500000|2022-07-01 20:15:00|11.22|11.02|11.27|11.07|11.27|11.07|11.2|11|70
1656706800000|2022-07-01 20:20:00|11.26|11.06|11.24|11.04|11.3|11.1|11.24|11.04|59
1656707100000|2022-07-01 20:25:00|11.23|11.03|11.27|11.07|11.3|11.1|11.23|11.03|83
1656707400000|2022-07-01 20:30:00|11.26|11.06|11.24|11.04|11.27|11.07|11.23|11.03|51
1656707700000|2022-07-01 20:35:00|11.23|11.03|11.21|11.01|11.25|11.05|11.2|11|41
1656708000000|2022-07-01 20:40:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|27
1656708300000|2022-07-01 20:45:00|11.19|10.99|11.23|11.03|11.23|11.03|11.19|10.99|57
1656708600000|2022-07-01 20:50:00|11.24|11.04|11.24|11.04|11.24|11.04|11.22|11.02|21
1656708900000|2022-07-01 20:55:00|11.16|10.96|11.17|10.97|11.2|11|11.16|10.96|40
1656745200000|2022-07-02 07:00:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|6
1656745500000|2022-07-02 07:05:00|10.81|10.61|10.84|10.64|10.84|10.64|10.81|10.61|12
1656745800000|2022-07-02 07:10:00|10.83|10.63|10.84|10.64|10.85|10.65|10.83|10.63|6
1656746100000|2022-07-02 07:15:00|10.83|10.63|10.86|10.66|10.87|10.67|10.82|10.62|48
1656746400000|2022-07-02 07:20:00|10.87|10.67|10.85|10.65|10.88|10.68|10.85|10.65|9
1656746700000|2022-07-02 07:25:00|10.84|10.64|10.82|10.62|10.85|10.65|10.82|10.62|21
1656747000000|2022-07-02 07:30:00|10.83|10.63|10.79|10.59|10.83|10.63|10.78|10.58|31
1656747300000|2022-07-02 07:35:00|10.78|10.58|10.82|10.62|10.82|10.62|10.78|10.58|11
1656747600000|2022-07-02 07:40:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|20
1656747900000|2022-07-02 07:45:00|10.79|10.59|10.76|10.56|10.8|10.6|10.75|10.55|50
1656748200000|2022-07-02 07:50:00|10.75|10.55|10.77|10.57|10.78|10.58|10.75|10.55|39
1656748500000|2022-07-02 07:55:00|10.76|10.56|10.77|10.57|10.78|10.58|10.76|10.56|12
1656748800000|2022-07-02 08:00:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|14
1656749100000|2022-07-02 08:05:00|10.76|10.56|10.75|10.55|10.77|10.57|10.74|10.54|20
1656749400000|2022-07-02 08:10:00|10.74|10.54|10.78|10.58|10.78|10.58|10.74|10.54|19
1656749700000|2022-07-02 08:15:00|10.79|10.59|10.75|10.55|10.79|10.59|10.75|10.55|17
1656750000000|2022-07-02 08:20:00|10.74|10.54|10.74|10.54|10.75|10.55|10.72|10.52|33
1656750300000|2022-07-02 08:25:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|15
1656750600000|2022-07-02 08:30:00|10.72|10.52|10.7|10.5|10.73|10.53|10.7|10.5|15
1656750900000|2022-07-02 08:35:00|10.71|10.51|10.69|10.49|10.71|10.51|10.68|10.48|81
1656751200000|2022-07-02 08:40:00|10.68|10.48|10.71|10.51|10.71|10.51|10.68|10.48|44
1656751500000|2022-07-02 08:45:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|15
1656751800000|2022-07-02 08:50:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|6
1656752100000|2022-07-02 08:55:00|10.71|10.51|10.7|10.5|10.71|10.51|10.68|10.48|8
1656752400000|2022-07-02 09:00:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|12
1656752700000|2022-07-02 09:05:00|10.71|10.51|10.73|10.53|10.73|10.53|10.7|10.5|17
1656753000000|2022-07-02 09:10:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|7
1656753300000|2022-07-02 09:15:00|10.75|10.55|10.74|10.54|10.76|10.56|10.74|10.54|8
1656753600000|2022-07-02 09:20:00|10.75|10.55|10.71|10.51|10.75|10.55|10.71|10.51|37
1656753900000|2022-07-02 09:25:00|10.7|10.5|10.65|10.45|10.71|10.51|10.65|10.45|74
1656754200000|2022-07-02 09:30:00|10.66|10.46|10.69|10.49|10.71|10.51|10.66|10.46|18
1656754500000|2022-07-02 09:35:00|10.7|10.5|10.72|10.52|10.72|10.52|10.69|10.49|21
1656754800000|2022-07-02 09:40:00|10.73|10.53|10.71|10.51|10.73|10.53|10.69|10.49|21
1656755100000|2022-07-02 09:45:00|10.7|10.5|10.74|10.54|10.75|10.55|10.7|10.5|13
1656755400000|2022-07-02 09:50:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|20
1656755700000|2022-07-02 09:55:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|22
1656756000000|2022-07-02 10:00:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|48
1656756300000|2022-07-02 10:05:00|10.77|10.57|10.74|10.54|10.77|10.57|10.74|10.54|26
1656756600000|2022-07-02 10:10:00|10.75|10.55|10.79|10.59|10.79|10.59|10.74|10.54|25
1656756900000|2022-07-02 10:15:00|10.78|10.58|10.77|10.57|10.79|10.59|10.76|10.56|30
1656757200000|2022-07-02 10:20:00|10.78|10.58|10.76|10.56|10.78|10.58|10.75|10.55|13
1656757500000|2022-07-02 10:25:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|7
1656757800000|2022-07-02 10:30:00|10.76|10.56|10.79|10.59|10.79|10.59|10.76|10.56|50
1656758100000|2022-07-02 10:35:00|10.78|10.58|10.83|10.63|10.84|10.64|10.78|10.58|34
1656758400000|2022-07-02 10:40:00|10.84|10.64|10.82|10.62|10.84|10.64|10.8|10.6|15
1656758700000|2022-07-02 10:45:00|10.83|10.63|10.83|10.63|10.83|10.63|10.81|10.61|25
1656759000000|2022-07-02 10:50:00|10.82|10.62|10.85|10.65|10.86|10.66|10.82|10.62|31
1656759300000|2022-07-02 10:55:00|10.86|10.66|10.87|10.67|10.88|10.68|10.84|10.64|14
1656759600000|2022-07-02 11:00:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|2
1656759900000|2022-07-02 11:05:00|10.88|10.68|10.91|10.71|10.92|10.72|10.88|10.68|14
1656760200000|2022-07-02 11:10:00|10.9|10.7|10.95|10.75|10.95|10.75|10.9|10.7|16
1656760500000|2022-07-02 11:15:00|10.94|10.74|10.91|10.71|10.95|10.75|10.89|10.69|38
1656760800000|2022-07-02 11:20:00|10.92|10.72|10.93|10.73|10.95|10.75|10.92|10.72|24
1656761100000|2022-07-02 11:25:00|10.92|10.72|10.9|10.7|10.93|10.73|10.9|10.7|29
1656761400000|2022-07-02 11:30:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|23
1656761700000|2022-07-02 11:35:00|10.9|10.7|10.9|10.7|10.9|10.7|10.89|10.69|19
1656762000000|2022-07-02 11:40:00|10.89|10.69|10.89|10.69|10.9|10.7|10.89|10.69|25
1656762300000|2022-07-02 11:45:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|18
1656762600000|2022-07-02 11:50:00|10.86|10.66|10.9|10.7|10.9|10.7|10.86|10.66|29
1656762900000|2022-07-02 11:55:00|10.89|10.69|10.87|10.67|10.9|10.7|10.87|10.67|13
1656763200000|2022-07-02 12:00:00|10.86|10.66|10.84|10.64|10.9|10.7|10.84|10.64|39
1656763500000|2022-07-02 12:05:00|10.83|10.63|10.89|10.69|10.93|10.73|10.83|10.63|61
1656763800000|2022-07-02 12:10:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|23
1656764100000|2022-07-02 12:15:00|10.91|10.71|10.88|10.68|10.93|10.73|10.88|10.68|22
1656764400000|2022-07-02 12:20:00|10.87|10.67|10.89|10.69|10.89|10.69|10.86|10.66|19
1656764700000|2022-07-02 12:25:00|10.9|10.7|10.86|10.66|10.9|10.7|10.85|10.65|23
1656765000000|2022-07-02 12:30:00|10.85|10.65|10.84|10.64|10.86|10.66|10.82|10.62|38
1656765300000|2022-07-02 12:35:00|10.83|10.63|10.89|10.69|10.9|10.7|10.83|10.63|39
1656765600000|2022-07-02 12:40:00|10.9|10.7|10.97|10.77|10.98|10.78|10.88|10.68|78
1656765900000|2022-07-02 12:45:00|10.96|10.76|10.96|10.76|10.98|10.78|10.94|10.74|15
1656766200000|2022-07-02 12:50:00|10.95|10.75|10.91|10.71|10.95|10.75|10.9|10.7|34
1656766500000|2022-07-02 12:55:00|10.9|10.7|10.92|10.72|10.94|10.74|10.9|10.7|21
1656766800000|2022-07-02 13:00:00|10.93|10.73|10.91|10.71|10.94|10.74|10.91|10.71|21
1656767100000|2022-07-02 13:05:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|17
1656767400000|2022-07-02 13:10:00|10.89|10.69|10.86|10.66|10.91|10.71|10.86|10.66|22
1656767700000|2022-07-02 13:15:00|10.87|10.67|10.87|10.67|10.87|10.67|10.85|10.65|15
1656768000000|2022-07-02 13:20:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|11
1656768300000|2022-07-02 13:25:00|10.87|10.67|10.86|10.66|10.88|10.68|10.86|10.66|12
1656768600000|2022-07-02 13:30:00|10.87|10.67|10.83|10.63|10.87|10.67|10.83|10.63|29
1656768900000|2022-07-02 13:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|15
1656769200000|2022-07-02 13:40:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|16
1656769500000|2022-07-02 13:45:00|10.83|10.63|10.82|10.62|10.84|10.64|10.82|10.62|16
1656769800000|2022-07-02 13:50:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|19
1656770100000|2022-07-02 13:55:00|10.82|10.62|10.86|10.66|10.86|10.66|10.82|10.62|25
1656770400000|2022-07-02 14:00:00|10.87|10.67|10.89|10.69|10.89|10.69|10.86|10.66|33
1656770700000|2022-07-02 14:05:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|24
1656771000000|2022-07-02 14:10:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|19
1656771300000|2022-07-02 14:15:00|10.89|10.69|10.92|10.72|10.95|10.75|10.88|10.68|40
1656771600000|2022-07-02 14:20:00|10.91|10.71|10.91|10.71|10.93|10.73|10.91|10.71|27
1656771900000|2022-07-02 14:25:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|37
1656772200000|2022-07-02 14:30:00|10.91|10.71|10.91|10.71|10.92|10.72|10.89|10.69|27
1656772500000|2022-07-02 14:35:00|10.9|10.7|10.95|10.75|10.95|10.75|10.9|10.7|32
1656772800000|2022-07-02 14:40:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|30
1656773100000|2022-07-02 14:45:00|10.94|10.74|10.9|10.7|10.94|10.74|10.89|10.69|61
1656773400000|2022-07-02 14:50:00|10.91|10.71|10.88|10.68|10.91|10.71|10.87|10.67|26
1656773700000|2022-07-02 14:55:00|10.89|10.69|10.87|10.67|10.89|10.69|10.87|10.67|31
1656774000000|2022-07-02 15:00:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|14
1656774300000|2022-07-02 15:05:00|10.88|10.68|10.9|10.7|10.9|10.7|10.87|10.67|5
1656774600000|2022-07-02 15:10:00|10.89|10.69|10.88|10.68|10.91|10.71|10.88|10.68|20
1656774900000|2022-07-02 15:15:00|10.87|10.67|10.85|10.65|10.87|10.67|10.85|10.65|11
1656775200000|2022-07-02 15:20:00|10.84|10.64|10.8|10.6|10.86|10.66|10.79|10.59|57
1656775500000|2022-07-02 15:25:00|10.81|10.61|10.81|10.61|10.83|10.63|10.79|10.59|34
1656775800000|2022-07-02 15:30:00|10.8|10.6|10.82|10.62|10.82|10.62|10.79|10.59|23
1656776100000|2022-07-02 15:35:00|10.83|10.63|10.85|10.65|10.85|10.65|10.82|10.62|55
1656776400000|2022-07-02 15:40:00|10.84|10.64|10.83|10.63|10.85|10.65|10.82|10.62|34
1656776700000|2022-07-02 15:45:00|10.84|10.64|10.87|10.67|10.88|10.68|10.82|10.62|18
1656777000000|2022-07-02 15:50:00|10.86|10.66|10.88|10.68|10.88|10.68|10.85|10.65|29
1656777300000|2022-07-02 15:55:00|10.87|10.67|10.87|10.67|10.89|10.69|10.86|10.66|39
1656777600000|2022-07-02 16:00:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|12
1656777900000|2022-07-02 16:05:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|31
1656778200000|2022-07-02 16:10:00|10.91|10.71|10.86|10.66|10.94|10.74|10.86|10.66|36
1656778500000|2022-07-02 16:15:00|10.87|10.67|10.85|10.65|10.87|10.67|10.81|10.61|54
1656778800000|2022-07-02 16:20:00|10.84|10.64|10.87|10.67|10.87|10.67|10.84|10.64|26
1656779100000|2022-07-02 16:25:00|10.88|10.68|10.92|10.72|10.93|10.73|10.87|10.67|41
1656779400000|2022-07-02 16:30:00|10.93|10.73|10.9|10.7|10.94|10.74|10.9|10.7|18
1656779700000|2022-07-02 16:35:00|10.91|10.71|10.92|10.72|10.93|10.73|10.9|10.7|24
1656780000000|2022-07-02 16:40:00|10.93|10.73|10.92|10.72|10.93|10.73|10.9|10.7|32
1656780300000|2022-07-02 16:45:00|10.93|10.73|10.95|10.75|10.96|10.76|10.92|10.72|43
1656780600000|2022-07-02 16:50:00|10.96|10.76|10.93|10.73|10.96|10.76|10.92|10.72|34
1656780900000|2022-07-02 16:55:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|21
1656781200000|2022-07-02 17:00:00|10.95|10.75|10.94|10.74|10.95|10.75|10.93|10.73|40
1656781500000|2022-07-02 17:05:00|10.93|10.73|10.94|10.74|10.95|10.75|10.91|10.71|32
1656781800000|2022-07-02 17:10:00|10.93|10.73|10.93|10.73|10.95|10.75|10.92|10.72|27
1656782100000|2022-07-02 17:15:00|10.94|10.74|10.91|10.71|10.94|10.74|10.91|10.71|32
1656782400000|2022-07-02 17:20:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|35
1656782700000|2022-07-02 17:25:00|10.93|10.73|10.97|10.77|10.98|10.78|10.92|10.72|19
1656783000000|2022-07-02 17:30:00|10.98|10.78|10.97|10.77|10.98|10.78|10.95|10.75|70
1656783300000|2022-07-02 17:35:00|10.98|10.78|10.94|10.74|11.04|10.84|10.93|10.73|91
1656783600000|2022-07-02 17:40:00|10.95|10.75|10.87|10.67|10.95|10.75|10.86|10.66|61
1656783900000|2022-07-02 17:45:00|10.89|10.69|10.93|10.73|10.94|10.74|10.89|10.69|21
1656784200000|2022-07-02 17:50:00|10.91|10.71|10.92|10.72|10.93|10.73|10.9|10.7|24
1656784500000|2022-07-02 17:55:00|10.93|10.73|10.94|10.74|10.95|10.75|10.92|10.72|30
1656784800000|2022-07-02 18:00:00|10.93|10.73|10.96|10.76|10.96|10.76|10.93|10.73|30
1656785100000|2022-07-02 18:05:00|10.95|10.75|10.97|10.77|10.98|10.78|10.93|10.73|47
1656785400000|2022-07-02 18:10:00|10.98|10.78|10.95|10.75|10.98|10.78|10.94|10.74|18
1656785700000|2022-07-02 18:15:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|37
1656786000000|2022-07-02 18:20:00|10.95|10.75|10.96|10.76|10.97|10.77|10.95|10.75|10
1656786300000|2022-07-02 18:25:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|15
1656786600000|2022-07-02 18:30:00|10.98|10.78|10.98|10.78|11|10.8|10.97|10.77|35
1656786900000|2022-07-02 18:35:00|10.97|10.77|10.98|10.78|11|10.8|10.97|10.77|32
1656787200000|2022-07-02 18:40:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|20
1656787500000|2022-07-02 18:45:00|10.97|10.77|11|10.8|11.01|10.81|10.97|10.77|58
1656787800000|2022-07-02 18:50:00|10.99|10.79|11.01|10.81|11.03|10.83|10.99|10.79|59
1656788100000|2022-07-02 18:55:00|11.02|10.82|10.99|10.79|11.02|10.82|10.98|10.78|44
1656788400000|2022-07-02 19:00:00|11|10.8|11.03|10.83|11.03|10.83|11|10.8|22
1656788700000|2022-07-02 19:05:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|5
1656789000000|2022-07-02 19:10:00|11.01|10.81|11|10.8|11.02|10.82|10.98|10.78|16
1656789300000|2022-07-02 19:15:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|11
1656789600000|2022-07-02 19:20:00|10.98|10.78|10.95|10.75|10.98|10.78|10.94|10.74|22
1656789900000|2022-07-02 19:25:00|10.94|10.74|10.92|10.72|10.97|10.77|10.92|10.72|15
1656790200000|2022-07-02 19:30:00|10.93|10.73|10.92|10.72|10.95|10.75|10.91|10.71|28
1656790500000|2022-07-02 19:35:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|27
1656790800000|2022-07-02 19:40:00|10.92|10.72|10.94|10.74|10.96|10.76|10.92|10.72|23
1656791100000|2022-07-02 19:45:00|10.95|10.75|10.95|10.75|10.96|10.76|10.93|10.73|17
1656791400000|2022-07-02 19:50:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|15
1656791700000|2022-07-02 19:55:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|46
1656792000000|2022-07-02 20:00:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|28
1656792300000|2022-07-02 20:05:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|13
1656792600000|2022-07-02 20:10:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|13
1656792900000|2022-07-02 20:15:00|10.94|10.74|10.92|10.72|10.94|10.74|10.9|10.7|37
1656793200000|2022-07-02 20:20:00|10.93|10.73|10.94|10.74|10.95|10.75|10.92|10.72|14
1656793500000|2022-07-02 20:25:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|22
1656793800000|2022-07-02 20:30:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|23
1656794100000|2022-07-02 20:35:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|25
1656794400000|2022-07-02 20:40:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|18
1656794700000|2022-07-02 20:45:00|10.93|10.73|10.92|10.72|10.94|10.74|10.92|10.72|10
1656795000000|2022-07-02 20:50:00|10.93|10.73|10.93|10.73|10.93|10.73|10.91|10.71|11
1656795300000|2022-07-02 20:55:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|12
1656795600000|2022-07-02 21:00:00|10.92|10.72|10.94|10.74|10.95|10.75|10.92|10.72|47
1656795900000|2022-07-02 21:05:00|10.95|10.75|10.97|10.77|10.98|10.78|10.92|10.72|37
1656796200000|2022-07-02 21:10:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|12
1656796500000|2022-07-02 21:15:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|22
1656797100000|2022-07-02 21:25:00|10.96|10.76|10.96|10.76|10.97|10.77|10.96|10.76|3
1656797400000|2022-07-02 21:30:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|10
1656797700000|2022-07-02 21:35:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1656798000000|2022-07-02 21:40:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|24
1656798300000|2022-07-02 21:45:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|31
1656798600000|2022-07-02 21:50:00|10.95|10.75|10.96|10.76|10.97|10.77|10.94|10.74|24
1656798900000|2022-07-02 21:55:00|10.97|10.77|10.99|10.79|11|10.8|10.96|10.76|17
1656799200000|2022-07-02 22:00:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|17
1656799500000|2022-07-02 22:05:00|10.99|10.79|10.96|10.76|10.99|10.79|10.96|10.76|12
1656799800000|2022-07-02 22:10:00|10.97|10.77|10.99|10.79|10.99|10.79|10.97|10.77|3
1656800100000|2022-07-02 22:15:00|10.98|10.78|11|10.8|11|10.8|10.97|10.77|15
1656800400000|2022-07-02 22:20:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|2
1656800700000|2022-07-02 22:25:00|10.99|10.79|10.97|10.77|10.99|10.79|10.97|10.77|3
1656801000000|2022-07-02 22:30:00|10.96|10.76|10.96|10.76|10.98|10.78|10.96|10.76|11
1656801300000|2022-07-02 22:35:00|10.97|10.77|10.96|10.76|10.97|10.77|10.95|10.75|24
1656801600000|2022-07-02 22:40:00|10.97|10.77|11|10.8|11.01|10.81|10.96|10.76|43
1656801900000|2022-07-02 22:45:00|10.99|10.79|10.96|10.76|11|10.8|10.96|10.76|14
1656802200000|2022-07-02 22:50:00|10.95|10.75|10.98|10.78|10.98|10.78|10.95|10.75|20
1656802500000|2022-07-02 22:55:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|9
1656802800000|2022-07-02 23:00:00|10.98|10.78|10.99|10.79|11|10.8|10.97|10.77|8
1656803100000|2022-07-02 23:05:00|11|10.8|11|10.8|11|10.8|10.99|10.79|3
1656803400000|2022-07-02 23:10:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|38
1656803700000|2022-07-02 23:15:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|21
1656804000000|2022-07-02 23:20:00|10.96|10.76|10.94|10.74|10.97|10.77|10.94|10.74|11
1656804300000|2022-07-02 23:25:00|10.93|10.73|10.94|10.74|10.95|10.75|10.92|10.72|12
1656804600000|2022-07-02 23:30:00|10.95|10.75|10.94|10.74|10.95|10.75|10.92|10.72|46
1656804900000|2022-07-02 23:35:00|10.93|10.73|10.96|10.76|10.96|10.76|10.93|10.73|52
1656805200000|2022-07-02 23:40:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|22
1656805500000|2022-07-02 23:45:00|10.95|10.75|10.96|10.76|10.96|10.76|10.92|10.72|34
1656805800000|2022-07-02 23:50:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|11
1656806100000|2022-07-02 23:55:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|44
1656806400000|2022-07-03 00:00:00|10.94|10.74|10.93|10.73|10.95|10.75|10.92|10.72|66
1656806700000|2022-07-03 00:05:00|10.94|10.74|10.95|10.75|10.96|10.76|10.93|10.73|14
1656807000000|2022-07-03 00:10:00|10.96|10.76|10.98|10.78|10.98|10.78|10.95|10.75|11
1656807300000|2022-07-03 00:15:00|10.99|10.79|10.92|10.72|11|10.8|10.91|10.71|16
1656807600000|2022-07-03 00:20:00|10.91|10.71|10.88|10.68|10.91|10.71|10.85|10.65|64
1656807900000|2022-07-03 00:25:00|10.89|10.69|10.87|10.67|10.9|10.7|10.86|10.66|27
1656808200000|2022-07-03 00:30:00|10.86|10.66|10.86|10.66|10.87|10.67|10.84|10.64|39
1656808500000|2022-07-03 00:35:00|10.87|10.67|10.9|10.7|10.9|10.7|10.86|10.66|30
1656808800000|2022-07-03 00:40:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|35
1656809100000|2022-07-03 00:45:00|10.9|10.7|10.87|10.67|10.9|10.7|10.87|10.67|10
1656809400000|2022-07-03 00:50:00|10.88|10.68|10.89|10.69|10.89|10.69|10.87|10.67|22
1656809700000|2022-07-03 00:55:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|18
1656810000000|2022-07-03 01:00:00|10.9|10.7|10.88|10.68|10.9|10.7|10.87|10.67|17
1656810300000|2022-07-03 01:05:00|10.87|10.67|10.84|10.64|10.88|10.68|10.84|10.64|20
1656810600000|2022-07-03 01:10:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|13
1656810900000|2022-07-03 01:15:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|9
1656811200000|2022-07-03 01:20:00|10.83|10.63|10.82|10.62|10.85|10.65|10.82|10.62|32
1656811500000|2022-07-03 01:25:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|10
1656811800000|2022-07-03 01:30:00|10.83|10.63|10.81|10.61|10.84|10.64|10.8|10.6|19
1656812100000|2022-07-03 01:35:00|10.82|10.62|10.79|10.59|10.82|10.62|10.78|10.58|25
1656812400000|2022-07-03 01:40:00|10.78|10.58|10.79|10.59|10.8|10.6|10.78|10.58|24
1656812700000|2022-07-03 01:45:00|10.78|10.58|10.78|10.58|10.8|10.6|10.78|10.58|19
1656813000000|2022-07-03 01:50:00|10.79|10.59|10.79|10.59|10.79|10.59|10.77|10.57|27
1656813300000|2022-07-03 01:55:00|10.8|10.6|10.78|10.58|10.81|10.61|10.78|10.58|29
1656813600000|2022-07-03 02:00:00|10.77|10.57|10.8|10.6|10.81|10.61|10.77|10.57|42
1656813900000|2022-07-03 02:05:00|10.81|10.61|10.78|10.58|10.81|10.61|10.77|10.57|40
1656814200000|2022-07-03 02:10:00|10.79|10.59|10.81|10.61|10.82|10.62|10.79|10.59|7
1656814500000|2022-07-03 02:15:00|10.82|10.62|10.84|10.64|10.84|10.64|10.82|10.62|5
1656814800000|2022-07-03 02:20:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|21
1656815100000|2022-07-03 02:25:00|10.86|10.66|10.85|10.65|10.86|10.66|10.84|10.64|20
1656815400000|2022-07-03 02:30:00|10.84|10.64|10.86|10.66|10.86|10.66|10.84|10.64|19
1656815700000|2022-07-03 02:35:00|10.87|10.67|10.88|10.68|10.89|10.69|10.86|10.66|34
1656816000000|2022-07-03 02:40:00|10.89|10.69|10.89|10.69|10.89|10.69|10.88|10.68|35
1656816300000|2022-07-03 02:45:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|11
1656816600000|2022-07-03 02:50:00|10.87|10.67|10.83|10.63|10.87|10.67|10.83|10.63|15
1656816900000|2022-07-03 02:55:00|10.84|10.64|10.86|10.66|10.86|10.66|10.83|10.63|25
1656817200000|2022-07-03 03:00:00|10.85|10.65|10.85|10.65|10.86|10.66|10.83|10.63|35
1656817500000|2022-07-03 03:05:00|10.84|10.64|10.86|10.66|10.86|10.66|10.84|10.64|9
1656817800000|2022-07-03 03:10:00|10.87|10.67|10.83|10.63|10.88|10.68|10.82|10.62|17
1656818100000|2022-07-03 03:15:00|10.82|10.62|10.86|10.66|10.87|10.67|10.82|10.62|49
1656818400000|2022-07-03 03:20:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|4
1656818700000|2022-07-03 03:25:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|49
1656819000000|2022-07-03 03:30:00|10.84|10.64|10.86|10.66|10.87|10.67|10.84|10.64|15
1656819300000|2022-07-03 03:35:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|10
1656819600000|2022-07-03 03:40:00|10.89|10.69|10.91|10.71|10.91|10.71|10.89|10.69|11
1656819900000|2022-07-03 03:45:00|10.9|10.7|10.9|10.7|10.91|10.71|10.87|10.67|15
1656820200000|2022-07-03 03:50:00|10.91|10.71|10.89|10.69|10.91|10.71|10.89|10.69|5
1656820500000|2022-07-03 03:55:00|10.88|10.68|10.89|10.69|10.91|10.71|10.88|10.68|12
1656820800000|2022-07-03 04:00:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|8
1656821100000|2022-07-03 04:05:00|10.9|10.7|10.91|10.71|10.91|10.71|10.89|10.69|12
1656821400000|2022-07-03 04:10:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|16
1656821700000|2022-07-03 04:15:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|17
1656822000000|2022-07-03 04:20:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|41
1656822300000|2022-07-03 04:25:00|10.92|10.72|10.91|10.71|10.92|10.72|10.9|10.7|18
1656822600000|2022-07-03 04:30:00|10.9|10.7|10.88|10.68|10.91|10.71|10.88|10.68|15
1656822900000|2022-07-03 04:35:00|10.89|10.69|10.9|10.7|10.92|10.72|10.88|10.68|22
1656823200000|2022-07-03 04:40:00|10.91|10.71|10.89|10.69|10.91|10.71|10.89|10.69|27
1656823500000|2022-07-03 04:45:00|10.88|10.68|10.81|10.61|10.88|10.68|10.81|10.61|46
1656823800000|2022-07-03 04:50:00|10.8|10.6|10.72|10.52|10.8|10.6|10.71|10.51|55
1656824100000|2022-07-03 04:55:00|10.71|10.51|10.92|10.72|10.93|10.73|10.7|10.5|144
1656824400000|2022-07-03 05:00:00|10.93|10.73|10.92|10.72|11.01|10.81|10.88|10.68|124
1656824700000|2022-07-03 05:05:00|10.91|10.71|10.92|10.72|10.96|10.76|10.89|10.69|80
1656825000000|2022-07-03 05:10:00|10.91|10.71|10.87|10.67|10.92|10.72|10.86|10.66|69
1656825300000|2022-07-03 05:15:00|10.86|10.66|10.83|10.63|10.87|10.67|10.81|10.61|66
1656825600000|2022-07-03 05:20:00|10.82|10.62|10.82|10.62|10.86|10.66|10.82|10.62|55
1656825900000|2022-07-03 05:25:00|10.83|10.63|10.77|10.57|10.83|10.63|10.76|10.56|111
1656826200000|2022-07-03 05:30:00|10.78|10.58|10.79|10.59|10.8|10.6|10.76|10.56|44
1656826500000|2022-07-03 05:35:00|10.78|10.58|10.77|10.57|10.79|10.59|10.75|10.55|24
1656826800000|2022-07-03 05:40:00|10.76|10.56|10.78|10.58|10.78|10.58|10.76|10.56|27
1656827100000|2022-07-03 05:45:00|10.79|10.59|10.81|10.61|10.83|10.63|10.79|10.59|29
1656827400000|2022-07-03 05:50:00|10.82|10.62|10.78|10.58|10.83|10.63|10.78|10.58|33
1656827700000|2022-07-03 05:55:00|10.77|10.57|10.77|10.57|10.77|10.57|10.75|10.55|67
1656828000000|2022-07-03 06:00:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|35
1656828300000|2022-07-03 06:05:00|10.77|10.57|10.8|10.6|10.8|10.6|10.76|10.56|42
1656828600000|2022-07-03 06:10:00|10.81|10.61|10.78|10.58|10.81|10.61|10.77|10.57|46
1656828900000|2022-07-03 06:15:00|10.77|10.57|10.81|10.61|10.82|10.62|10.77|10.57|21
1656829200000|2022-07-03 06:20:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|14
1656829500000|2022-07-03 06:25:00|10.8|10.6|10.84|10.64|10.85|10.65|10.8|10.6|27
1656829800000|2022-07-03 06:30:00|10.83|10.63|10.83|10.63|10.84|10.64|10.81|10.61|33
1656830100000|2022-07-03 06:35:00|10.82|10.62|10.81|10.61|10.84|10.64|10.81|10.61|26
1656830400000|2022-07-03 06:40:00|10.8|10.6|10.82|10.62|10.84|10.64|10.79|10.59|21
1656830700000|2022-07-03 06:45:00|10.83|10.63|10.82|10.62|10.83|10.63|10.81|10.61|26
1656831000000|2022-07-03 06:50:00|10.81|10.61|10.85|10.65|10.86|10.66|10.79|10.59|29
1656831300000|2022-07-03 06:55:00|10.86|10.66|10.84|10.64|10.88|10.68|10.84|10.64|33
1656831600000|2022-07-03 07:00:00|10.83|10.63|10.85|10.65|10.86|10.66|10.83|10.63|15
1656831900000|2022-07-03 07:05:00|10.84|10.64|10.84|10.64|10.85|10.65|10.82|10.62|21
1656832200000|2022-07-03 07:10:00|10.83|10.63|10.83|10.63|10.85|10.65|10.83|10.63|21
1656832500000|2022-07-03 07:15:00|10.82|10.62|10.82|10.62|10.83|10.63|10.8|10.6|33
1656832800000|2022-07-03 07:20:00|10.81|10.61|10.82|10.62|10.85|10.65|10.8|10.6|22
1656833100000|2022-07-03 07:25:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|8
1656833400000|2022-07-03 07:30:00|10.81|10.61|10.84|10.64|10.84|10.64|10.8|10.6|30
1656833700000|2022-07-03 07:35:00|10.85|10.65|10.88|10.68|10.89|10.69|10.85|10.65|18
1656834000000|2022-07-03 07:40:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|16
1656834300000|2022-07-03 07:45:00|10.87|10.67|10.82|10.62|10.88|10.68|10.82|10.62|16
1656834600000|2022-07-03 07:50:00|10.83|10.63|10.87|10.67|10.87|10.67|10.83|10.63|13
1656834900000|2022-07-03 07:55:00|10.86|10.66|10.85|10.65|10.89|10.69|10.84|10.64|32
1656835200000|2022-07-03 08:00:00|10.84|10.64|10.85|10.65|10.85|10.65|10.82|10.62|40
1656835500000|2022-07-03 08:05:00|10.86|10.66|10.86|10.66|10.89|10.69|10.85|10.65|25
1656835800000|2022-07-03 08:10:00|10.87|10.67|10.82|10.62|10.87|10.67|10.81|10.61|46
1656836100000|2022-07-03 08:15:00|10.81|10.61|10.8|10.6|10.82|10.62|10.79|10.59|26
1656836400000|2022-07-03 08:20:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|23
1656836700000|2022-07-03 08:25:00|10.82|10.62|10.77|10.57|10.82|10.62|10.77|10.57|26
1656837000000|2022-07-03 08:30:00|10.78|10.58|10.77|10.57|10.79|10.59|10.77|10.57|38
1656837300000|2022-07-03 08:35:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|19
1656837600000|2022-07-03 08:40:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|11
1656837900000|2022-07-03 08:45:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|3
1656838200000|2022-07-03 08:50:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|37
1656838500000|2022-07-03 08:55:00|10.76|10.56|10.76|10.56|10.78|10.58|10.71|10.51|69
1656838800000|2022-07-03 09:00:00|10.77|10.57|10.76|10.56|10.77|10.57|10.74|10.54|72
1656839100000|2022-07-03 09:05:00|10.75|10.55|10.73|10.53|10.76|10.56|10.71|10.51|59
1656839400000|2022-07-03 09:10:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|49
1656839700000|2022-07-03 09:15:00|10.71|10.51|10.72|10.52|10.75|10.55|10.71|10.51|56
1656840000000|2022-07-03 09:20:00|10.71|10.51|10.71|10.51|10.73|10.53|10.7|10.5|29
1656840300000|2022-07-03 09:25:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|26
1656840600000|2022-07-03 09:30:00|10.72|10.52|10.75|10.55|10.75|10.55|10.69|10.49|48
1656840900000|2022-07-03 09:35:00|10.74|10.54|10.73|10.53|10.74|10.54|10.71|10.51|40
1656841200000|2022-07-03 09:40:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|29
1656841500000|2022-07-03 09:45:00|10.71|10.51|10.75|10.55|10.75|10.55|10.7|10.5|27
1656841800000|2022-07-03 09:50:00|10.74|10.54|10.78|10.58|10.78|10.58|10.74|10.54|21
1656842100000|2022-07-03 09:55:00|10.77|10.57|10.75|10.55|10.77|10.57|10.74|10.54|37
1656842400000|2022-07-03 10:00:00|10.76|10.56|10.77|10.57|10.78|10.58|10.76|10.56|6
1656842700000|2022-07-03 10:05:00|10.76|10.56|10.75|10.55|10.77|10.57|10.74|10.54|6
1656843000000|2022-07-03 10:10:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|7
1656843300000|2022-07-03 10:15:00|10.75|10.55|10.76|10.56|10.77|10.57|10.74|10.54|18
1656843600000|2022-07-03 10:20:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|16
1656843900000|2022-07-03 10:25:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|26
1656844200000|2022-07-03 10:30:00|10.75|10.55|10.76|10.56|10.78|10.58|10.75|10.55|28
1656844500000|2022-07-03 10:35:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|4
1656844800000|2022-07-03 10:40:00|10.75|10.55|10.74|10.54|10.75|10.55|10.73|10.53|10
1656845100000|2022-07-03 10:45:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|12
1656845400000|2022-07-03 10:50:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|10
1656845700000|2022-07-03 10:55:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|5
1656846000000|2022-07-03 11:00:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|29
1656846300000|2022-07-03 11:05:00|10.77|10.57|10.77|10.57|10.77|10.57|10.75|10.55|9
1656846600000|2022-07-03 11:10:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|2
1656846900000|2022-07-03 11:15:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|13
1656847200000|2022-07-03 11:20:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|9
1656847500000|2022-07-03 11:25:00|10.76|10.56|10.78|10.58|10.78|10.58|10.76|10.56|5
1656847800000|2022-07-03 11:30:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|9
1656848100000|2022-07-03 11:35:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|17
1656848400000|2022-07-03 11:40:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|6
1656848700000|2022-07-03 11:45:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|6
1656849000000|2022-07-03 11:50:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|5
1656849300000|2022-07-03 11:55:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|57
1656849600000|2022-07-03 12:00:00|10.81|10.61|10.83|10.63|10.84|10.64|10.8|10.6|23
1656849900000|2022-07-03 12:05:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1656850200000|2022-07-03 12:10:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|17
1656850500000|2022-07-03 12:15:00|10.84|10.64|10.82|10.62|10.84|10.64|10.82|10.62|9
1656850800000|2022-07-03 12:20:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|7
1656851100000|2022-07-03 12:25:00|10.84|10.64|10.85|10.65|10.86|10.66|10.84|10.64|14
1656851400000|2022-07-03 12:30:00|10.86|10.66|10.85|10.65|10.88|10.68|10.85|10.65|20
1656851700000|2022-07-03 12:35:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|40
1656852000000|2022-07-03 12:40:00|10.84|10.64|10.82|10.62|10.85|10.65|10.81|10.61|85
1656852300000|2022-07-03 12:45:00|10.81|10.61|10.8|10.6|10.83|10.63|10.79|10.59|58
1656852600000|2022-07-03 12:50:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|10
1656852900000|2022-07-03 12:55:00|10.79|10.59|10.83|10.63|10.83|10.63|10.76|10.56|65
1656853200000|2022-07-03 13:00:00|10.84|10.64|10.82|10.62|10.84|10.64|10.81|10.61|33
1656853500000|2022-07-03 13:05:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|21
1656853800000|2022-07-03 13:10:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|21
1656854100000|2022-07-03 13:15:00|10.79|10.59|10.78|10.58|10.8|10.6|10.77|10.57|70
1656854400000|2022-07-03 13:20:00|10.77|10.57|10.78|10.58|10.8|10.6|10.77|10.57|20
1656854700000|2022-07-03 13:25:00|10.77|10.57|10.8|10.6|10.8|10.6|10.77|10.57|28
1656855000000|2022-07-03 13:30:00|10.79|10.59|10.75|10.55|10.8|10.6|10.75|10.55|64
1656855300000|2022-07-03 13:35:00|10.76|10.56|10.71|10.51|10.76|10.56|10.68|10.48|54
1656855600000|2022-07-03 13:40:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|22
1656855900000|2022-07-03 13:45:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|13
1656856200000|2022-07-03 13:50:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|19
1656856500000|2022-07-03 13:55:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|57
1656856800000|2022-07-03 14:00:00|10.69|10.49|10.74|10.54|10.76|10.56|10.69|10.49|66
1656857100000|2022-07-03 14:05:00|10.73|10.53|10.72|10.52|10.74|10.54|10.71|10.51|18
1656857400000|2022-07-03 14:10:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|39
1656857700000|2022-07-03 14:15:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|27
1656858000000|2022-07-03 14:20:00|10.73|10.53|10.75|10.55|10.76|10.56|10.72|10.52|71
1656858300000|2022-07-03 14:25:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|31
1656858600000|2022-07-03 14:30:00|10.75|10.55|10.73|10.53|10.77|10.57|10.73|10.53|27
1656858900000|2022-07-03 14:35:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|7
1656859200000|2022-07-03 14:40:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|28
1656859500000|2022-07-03 14:45:00|10.75|10.55|10.73|10.53|10.75|10.55|10.73|10.53|15
1656859800000|2022-07-03 14:50:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|6
1656860100000|2022-07-03 14:55:00|10.74|10.54|10.77|10.57|10.77|10.57|10.74|10.54|28
1656860400000|2022-07-03 15:00:00|10.78|10.58|10.8|10.6|10.8|10.6|10.77|10.57|23
1656860700000|2022-07-03 15:05:00|10.79|10.59|10.78|10.58|10.82|10.62|10.77|10.57|48
1656861000000|2022-07-03 15:10:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|62
1656861300000|2022-07-03 15:15:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|23
1656861600000|2022-07-03 15:20:00|10.76|10.56|10.79|10.59|10.8|10.6|10.76|10.56|18
1656861900000|2022-07-03 15:25:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|18
1656862200000|2022-07-03 15:30:00|10.8|10.6|10.78|10.58|10.8|10.6|10.77|10.57|43
1656862500000|2022-07-03 15:35:00|10.79|10.59|10.82|10.62|10.82|10.62|10.78|10.58|32
1656862800000|2022-07-03 15:40:00|10.81|10.61|10.79|10.59|10.82|10.62|10.79|10.59|5
1656863100000|2022-07-03 15:45:00|10.8|10.6|10.78|10.58|10.8|10.6|10.77|10.57|15
1656863400000|2022-07-03 15:50:00|10.79|10.59|10.78|10.58|10.79|10.59|10.77|10.57|14
1656863700000|2022-07-03 15:55:00|10.77|10.57|10.8|10.6|10.81|10.61|10.77|10.57|22
1656864000000|2022-07-03 16:00:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|26
1656864300000|2022-07-03 16:05:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|27
1656864600000|2022-07-03 16:10:00|10.8|10.6|10.82|10.62|10.82|10.62|10.79|10.59|5
1656864900000|2022-07-03 16:15:00|10.81|10.61|10.83|10.63|10.83|10.63|10.81|10.61|3
1656865200000|2022-07-03 16:20:00|10.84|10.64|10.82|10.62|10.85|10.65|10.82|10.62|33
1656865500000|2022-07-03 16:25:00|10.83|10.63|10.84|10.64|10.84|10.64|10.82|10.62|4
1656865800000|2022-07-03 16:30:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|15
1656866100000|2022-07-03 16:35:00|10.84|10.64|10.88|10.68|10.89|10.69|10.83|10.63|19
1656866400000|2022-07-03 16:40:00|10.89|10.69|10.86|10.66|10.89|10.69|10.85|10.65|16
1656866700000|2022-07-03 16:45:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|38
1656867000000|2022-07-03 16:50:00|10.87|10.67|10.85|10.65|10.87|10.67|10.84|10.64|25
1656867300000|2022-07-03 16:55:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|16
1656867600000|2022-07-03 17:00:00|10.84|10.64|10.86|10.66|10.86|10.66|10.84|10.64|51
1656867900000|2022-07-03 17:05:00|10.85|10.65|10.86|10.66|10.87|10.67|10.85|10.65|14
1656868200000|2022-07-03 17:10:00|10.87|10.67|10.85|10.65|10.88|10.68|10.85|10.65|35
1656868500000|2022-07-03 17:15:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|13
1656868800000|2022-07-03 17:20:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|7
1656869100000|2022-07-03 17:25:00|10.84|10.64|10.85|10.65|10.86|10.66|10.83|10.63|16
1656869400000|2022-07-03 17:30:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|22
1656869700000|2022-07-03 17:35:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1656870000000|2022-07-03 17:40:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|6
1656870300000|2022-07-03 17:45:00|10.87|10.67|10.88|10.68|10.9|10.7|10.87|10.67|31
1656870600000|2022-07-03 17:50:00|10.89|10.69|10.9|10.7|10.9|10.7|10.88|10.68|8
1656870900000|2022-07-03 17:55:00|10.91|10.71|10.91|10.71|10.93|10.73|10.9|10.7|47
1656871200000|2022-07-03 18:00:00|10.92|10.72|10.94|10.74|10.95|10.75|10.92|10.72|35
1656871500000|2022-07-03 18:05:00|10.95|10.75|10.98|10.78|10.98|10.78|10.94|10.74|52
1656871800000|2022-07-03 18:10:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|53
1656872100000|2022-07-03 18:15:00|10.98|10.78|10.97|10.77|10.99|10.79|10.95|10.75|34
1656872400000|2022-07-03 18:20:00|10.96|10.76|10.94|10.74|10.97|10.77|10.94|10.74|69
1656872700000|2022-07-03 18:25:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|19
1656873000000|2022-07-03 18:30:00|10.96|10.76|10.96|10.76|10.96|10.76|10.94|10.74|15
1656873300000|2022-07-03 18:35:00|10.97|10.77|10.98|10.78|10.98|10.78|10.96|10.76|20
1656873600000|2022-07-03 18:40:00|10.97|10.77|10.96|10.76|10.97|10.77|10.95|10.75|18
1656873900000|2022-07-03 18:45:00|10.95|10.75|10.98|10.78|10.98|10.78|10.95|10.75|40
1656874200000|2022-07-03 18:50:00|10.99|10.79|10.98|10.78|10.99|10.79|10.97|10.77|18
1656874500000|2022-07-03 18:55:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|25
1656874800000|2022-07-03 19:00:00|10.98|10.78|10.96|10.76|10.99|10.79|10.96|10.76|35
1656875100000|2022-07-03 19:05:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|28
1656875400000|2022-07-03 19:10:00|10.99|10.79|10.97|10.77|10.99|10.79|10.97|10.77|27
1656875700000|2022-07-03 19:15:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|30
1656876000000|2022-07-03 19:20:00|10.98|10.78|11.07|10.67|11.08|10.79|10.97|10.67|63
1656876300000|2022-07-03 19:25:00|11.08|10.68|11.08|10.68|11.09|10.69|11.07|10.67|25
1656876600000|2022-07-03 19:30:00|11.09|10.69|11.08|10.68|11.11|10.71|11.07|10.67|126
1656876900000|2022-07-03 19:35:00|11.07|10.67|11.09|10.69|11.09|10.69|11.07|10.67|39
1656877200000|2022-07-03 19:40:00|11.1|10.7|11.1|10.7|11.11|10.71|11.09|10.69|53
1656877500000|2022-07-03 19:45:00|11.11|10.71|11.18|10.78|11.2|10.8|11.1|10.7|78
1656877800000|2022-07-03 19:50:00|11.19|10.79|11.21|10.81|11.25|10.85|11.18|10.78|95
1656878100000|2022-07-03 19:55:00|11.22|10.82|11.25|10.85|11.26|10.86|11.22|10.82|42
1656878400000|2022-07-03 20:00:00|11.26|10.86|11.28|10.88|11.3|10.9|11.26|10.86|67
1656878700000|2022-07-03 20:05:00|11.29|10.89|11.26|10.86|11.3|10.9|11.23|10.83|70
1656879000000|2022-07-03 20:10:00|11.27|10.87|11.27|10.87|11.28|10.88|11.25|10.85|45
1656879300000|2022-07-03 20:15:00|11.28|10.88|11.25|10.85|11.28|10.88|11.23|10.83|44
1656879600000|2022-07-03 20:20:00|11.26|10.86|11.26|10.86|11.26|10.86|11.24|10.84|45
1656879900000|2022-07-03 20:25:00|11.27|10.87|11.28|10.88|11.29|10.89|11.27|10.87|28
1656880200000|2022-07-03 20:30:00|11.29|10.89|11.23|10.83|11.29|10.89|11.23|10.83|27
1656880500000|2022-07-03 20:35:00|11.22|10.82|11.2|10.8|11.23|10.83|11.2|10.8|23
1656880800000|2022-07-03 20:40:00|11.21|10.81|11.21|10.81|11.22|10.82|11.2|10.8|21
1656881100000|2022-07-03 20:45:00|11.2|10.8|11.2|10.8|11.21|10.81|11.19|10.79|13
1656881400000|2022-07-03 20:50:00|11.19|10.79|11.21|10.81|11.22|10.82|11.19|10.79|23
1656881700000|2022-07-03 20:55:00|11.2|10.8|11.2|10.8|11.21|10.81|11.2|10.8|5
1656882000000|2022-07-03 21:00:00|11.21|10.81|11.1|10.9|11.21|10.91|11.09|10.8|57
1656882300000|2022-07-03 21:05:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|12
1656882600000|2022-07-03 21:10:00|11.09|10.89|11.03|10.83|11.1|10.9|11.03|10.83|51
1656882900000|2022-07-03 21:15:00|11.04|10.84|11.04|10.84|11.06|10.86|11.04|10.84|57
1656883200000|2022-07-03 21:20:00|11.05|10.85|11.03|10.83|11.05|10.85|11.02|10.82|29
1656883500000|2022-07-03 21:25:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|9
1656883800000|2022-07-03 21:30:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|27
1656884100000|2022-07-03 21:35:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|5
1656884400000|2022-07-03 21:40:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|24
1656884700000|2022-07-03 21:45:00|11.01|10.81|10.98|10.78|11.02|10.82|10.98|10.78|8
1656885000000|2022-07-03 21:50:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|10
1656885300000|2022-07-03 21:55:00|10.97|10.77|10.97|10.77|10.97|10.77|10.95|10.75|13
1656885600000|2022-07-03 22:00:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|8
1656885900000|2022-07-03 22:05:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|14
1656886200000|2022-07-03 22:10:00|10.96|10.76|10.98|10.78|11|10.8|10.96|10.76|13
1656886500000|2022-07-03 22:15:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|5
1656886800000|2022-07-03 22:20:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|15
1656887100000|2022-07-03 22:25:00|10.99|10.79|10.98|10.78|11|10.8|10.98|10.78|20
1656887400000|2022-07-03 22:30:00|10.99|10.79|10.94|10.74|10.99|10.79|10.93|10.73|20
1656887700000|2022-07-03 22:35:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|38
1656888000000|2022-07-03 22:40:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|25
1656888300000|2022-07-03 22:45:00|10.94|10.74|10.93|10.73|10.94|10.74|10.91|10.71|38
1656888600000|2022-07-03 22:50:00|10.94|10.74|10.92|10.72|10.94|10.74|10.91|10.71|33
1656888900000|2022-07-03 22:55:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|12
1656889200000|2022-07-03 23:00:00|10.93|10.73|10.92|10.72|10.94|10.74|10.92|10.72|12
1656889500000|2022-07-03 23:05:00|10.93|10.73|10.95|10.75|10.95|10.75|10.92|10.72|21
1656889800000|2022-07-03 23:10:00|10.94|10.74|10.99|10.79|11|10.8|10.94|10.74|36
1656890100000|2022-07-03 23:15:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|23
1656890400000|2022-07-03 23:20:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|30
1656890700000|2022-07-03 23:25:00|10.99|10.79|10.94|10.74|10.99|10.79|10.92|10.72|60
1656891000000|2022-07-03 23:30:00|10.93|10.73|10.99|10.79|11|10.8|10.93|10.73|55
1656891300000|2022-07-03 23:35:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|43
1656891600000|2022-07-03 23:40:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|65
1656891900000|2022-07-03 23:45:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|64
1656892200000|2022-07-03 23:50:00|11|10.8|10.99|10.79|11.02|10.82|10.99|10.79|50
1656892500000|2022-07-03 23:55:00|11|10.8|11|10.8|11.01|10.81|10.98|10.78|27
1656892800000|2022-07-04 00:00:00|11.01|10.81|10.96|10.76|11.01|10.81|10.96|10.76|40
1656893100000|2022-07-04 00:05:00|10.97|10.77|11|10.8|11|10.8|10.94|10.74|40
1656893400000|2022-07-04 00:10:00|10.99|10.79|10.99|10.79|11.01|10.81|10.98|10.78|35
1656893700000|2022-07-04 00:15:00|11|10.8|10.98|10.78|11|10.8|10.94|10.74|57
1656894000000|2022-07-04 00:20:00|10.99|10.79|10.97|10.77|10.99|10.79|10.97|10.77|17
1656894300000|2022-07-04 00:25:00|10.98|10.78|11.02|10.82|11.02|10.82|10.96|10.76|35
1656894600000|2022-07-04 00:30:00|11.01|10.81|10.95|10.75|11.03|10.83|10.95|10.75|35
1656894900000|2022-07-04 00:35:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|23
1656895200000|2022-07-04 00:40:00|10.97|10.77|10.97|10.77|10.98|10.78|10.95|10.75|21
1656895500000|2022-07-04 00:45:00|10.96|10.76|10.98|10.78|11.01|10.81|10.96|10.76|45
1656895800000|2022-07-04 00:50:00|10.97|10.77|10.98|10.78|10.99|10.79|10.96|10.76|16
1656896100000|2022-07-04 00:55:00|10.99|10.79|10.98|10.78|11|10.8|10.98|10.78|58
1656896400000|2022-07-04 01:00:00|10.99|10.79|10.96|10.76|10.99|10.79|10.95|10.75|26
1656896700000|2022-07-04 01:05:00|10.97|10.77|10.91|10.71|10.98|10.78|10.89|10.69|53
1656897000000|2022-07-04 01:10:00|10.92|10.72|10.93|10.73|10.94|10.74|10.89|10.69|50
1656897300000|2022-07-04 01:15:00|10.94|10.74|10.91|10.71|10.94|10.74|10.9|10.7|26
1656897600000|2022-07-04 01:20:00|10.9|10.7|10.89|10.69|10.92|10.72|10.88|10.68|36
1656897900000|2022-07-04 01:25:00|10.9|10.7|10.9|10.7|10.9|10.7|10.89|10.69|13
1656898200000|2022-07-04 01:30:00|10.91|10.71|10.89|10.69|10.91|10.71|10.88|10.68|19
1656898500000|2022-07-04 01:35:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|7
1656898800000|2022-07-04 01:40:00|10.91|10.71|10.92|10.72|10.92|10.72|10.9|10.7|10
1656899100000|2022-07-04 01:45:00|10.93|10.73|10.93|10.73|10.94|10.74|10.91|10.71|19
1656899400000|2022-07-04 01:50:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|41
1656899700000|2022-07-04 01:55:00|10.95|10.75|10.94|10.74|10.95|10.75|10.93|10.73|12
1656900000000|2022-07-04 02:00:00|10.93|10.73|10.94|10.74|10.95|10.75|10.92|10.72|24
1656900300000|2022-07-04 02:05:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|43
1656900600000|2022-07-04 02:10:00|10.94|10.74|10.91|10.71|10.94|10.74|10.91|10.71|22
1656900900000|2022-07-04 02:15:00|10.92|10.72|10.93|10.73|10.93|10.73|10.91|10.71|28
1656901200000|2022-07-04 02:20:00|10.92|10.72|10.89|10.69|10.92|10.72|10.89|10.69|8
1656901500000|2022-07-04 02:25:00|10.88|10.68|10.89|10.69|10.9|10.7|10.87|10.67|32
1656901800000|2022-07-04 02:30:00|10.9|10.7|10.88|10.68|10.91|10.71|10.87|10.67|39
1656902100000|2022-07-04 02:35:00|10.89|10.69|10.89|10.69|10.89|10.69|10.89|10.69|1
1656902400000|2022-07-04 02:40:00|10.88|10.68|10.86|10.66|10.9|10.7|10.85|10.65|53
1656902700000|2022-07-04 02:45:00|10.85|10.65|10.8|10.6|10.86|10.66|10.79|10.59|110
1656903000000|2022-07-04 02:50:00|10.79|10.59|10.78|10.58|10.81|10.61|10.77|10.57|74
1656903300000|2022-07-04 02:55:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|27
1656903600000|2022-07-04 03:00:00|10.76|10.56|10.76|10.56|10.77|10.57|10.74|10.54|15
1656903900000|2022-07-04 03:05:00|10.75|10.55|10.76|10.56|10.78|10.58|10.75|10.55|20
1656904200000|2022-07-04 03:10:00|10.75|10.55|10.78|10.58|10.78|10.58|10.75|10.55|10
1656904500000|2022-07-04 03:15:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|36
1656904800000|2022-07-04 03:20:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|7
1656905100000|2022-07-04 03:25:00|10.78|10.58|10.77|10.57|10.78|10.58|10.76|10.56|16
1656905400000|2022-07-04 03:30:00|10.78|10.58|10.76|10.56|10.78|10.58|10.76|10.56|13
1656905700000|2022-07-04 03:35:00|10.77|10.57|10.78|10.58|10.78|10.58|10.76|10.56|18
1656906000000|2022-07-04 03:40:00|10.77|10.57|10.78|10.58|10.79|10.59|10.77|10.57|16
1656906300000|2022-07-04 03:45:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|17
1656906600000|2022-07-04 03:50:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|3
1656906900000|2022-07-04 03:55:00|10.79|10.59|10.79|10.59|10.8|10.6|10.79|10.59|17
1656907200000|2022-07-04 04:00:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|17
1656907500000|2022-07-04 04:05:00|10.79|10.59|10.76|10.56|10.79|10.59|10.76|10.56|16
1656908100000|2022-07-04 04:15:00|10.77|10.57|10.81|10.61|10.81|10.61|10.76|10.56|21
1656908400000|2022-07-04 04:20:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|24
1656908700000|2022-07-04 04:25:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|14
1656909000000|2022-07-04 04:30:00|10.8|10.6|10.82|10.62|10.82|10.62|10.79|10.59|13
1656909300000|2022-07-04 04:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|35
1656909600000|2022-07-04 04:40:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|5
1656909900000|2022-07-04 04:45:00|10.81|10.61|10.79|10.59|10.81|10.61|10.79|10.59|9
1656910200000|2022-07-04 04:50:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|16
1656910500000|2022-07-04 04:55:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|9
1656910800000|2022-07-04 05:00:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|22
1656911100000|2022-07-04 05:05:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|8
1656911400000|2022-07-04 05:10:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|22
1656911700000|2022-07-04 05:15:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|20
1656912000000|2022-07-04 05:20:00|10.81|10.61|10.79|10.59|10.81|10.61|10.79|10.59|11
1656912300000|2022-07-04 05:25:00|10.8|10.6|10.78|10.58|10.8|10.6|10.78|10.58|3
1656912600000|2022-07-04 05:30:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|28
1656912900000|2022-07-04 05:35:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|19
1656913200000|2022-07-04 05:40:00|10.78|10.58|10.81|10.61|10.82|10.62|10.78|10.58|36
1656913500000|2022-07-04 05:45:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|15
1656913800000|2022-07-04 05:50:00|10.83|10.63|10.85|10.65|10.85|10.65|10.82|10.62|13
1656914100000|2022-07-04 05:55:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|11
1656914400000|2022-07-04 06:00:00|10.85|10.65|10.87|10.67|10.87|10.67|10.84|10.64|45
1656914700000|2022-07-04 06:05:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|12
1656915000000|2022-07-04 06:10:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|23
1656915300000|2022-07-04 06:15:00|10.89|10.69|10.87|10.67|10.89|10.69|10.87|10.67|11
1656915600000|2022-07-04 06:20:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|19
1656915900000|2022-07-04 06:25:00|10.85|10.65|10.87|10.67|10.87|10.67|10.84|10.64|25
1656916200000|2022-07-04 06:30:00|10.86|10.66|10.84|10.64|10.87|10.67|10.84|10.64|23
1656916500000|2022-07-04 06:35:00|10.85|10.65|10.84|10.64|10.86|10.66|10.83|10.63|12
1656916800000|2022-07-04 06:40:00|10.83|10.63|10.86|10.66|10.86|10.66|10.83|10.63|22
1656917100000|2022-07-04 06:45:00|10.85|10.65|10.82|10.62|10.86|10.66|10.82|10.62|38
1656917400000|2022-07-04 06:50:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|13
1656917700000|2022-07-04 06:55:00|10.8|10.6|10.78|10.58|10.81|10.61|10.76|10.56|27
1656918000000|2022-07-04 07:00:00|10.77|10.57|10.76|10.56|10.78|10.58|10.76|10.56|60
1656918300000|2022-07-04 07:05:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|45
1656918600000|2022-07-04 07:10:00|10.78|10.58|10.76|10.56|10.79|10.59|10.76|10.56|53
1656918900000|2022-07-04 07:15:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|17
1656919200000|2022-07-04 07:20:00|10.78|10.58|10.78|10.58|10.78|10.58|10.76|10.56|17
1656919500000|2022-07-04 07:25:00|10.77|10.57|10.79|10.59|10.79|10.59|10.77|10.57|29
1656919800000|2022-07-04 07:30:00|10.78|10.58|10.79|10.59|10.8|10.6|10.76|10.56|52
1656920100000|2022-07-04 07:35:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|18
1656920400000|2022-07-04 07:40:00|10.78|10.58|10.8|10.6|10.8|10.6|10.78|10.58|17
1656920700000|2022-07-04 07:45:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|10
1656921000000|2022-07-04 07:50:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|9
1656921300000|2022-07-04 07:55:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|11
1656921600000|2022-07-04 08:00:00|10.79|10.59|10.78|10.58|10.81|10.61|10.78|10.58|18
1656921900000|2022-07-04 08:05:00|10.8|10.6|10.82|10.62|10.83|10.63|10.8|10.6|35
1656922200000|2022-07-04 08:10:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|21
1656922800000|2022-07-04 08:20:00|10.8|10.6|10.83|10.63|10.83|10.63|10.8|10.6|25
1656923100000|2022-07-04 08:25:00|10.82|10.62|10.83|10.63|10.84|10.64|10.82|10.62|70
1656923400000|2022-07-04 08:30:00|10.82|10.62|10.8|10.6|10.83|10.63|10.8|10.6|27
1656923700000|2022-07-04 08:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|15
1656924000000|2022-07-04 08:40:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|15
1656924300000|2022-07-04 08:45:00|10.81|10.61|10.81|10.61|10.83|10.63|10.81|10.61|53
1656924600000|2022-07-04 08:50:00|10.8|10.6|10.78|10.58|10.81|10.61|10.78|10.58|45
1656924900000|2022-07-04 08:55:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|2
1656925200000|2022-07-04 09:00:00|10.77|10.57|10.78|10.58|10.79|10.59|10.77|10.57|18
1656925500000|2022-07-04 09:05:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|14
1656925800000|2022-07-04 09:10:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|4
1656926100000|2022-07-04 09:15:00|10.79|10.59|10.81|10.61|10.82|10.62|10.78|10.58|9
1656926400000|2022-07-04 09:20:00|10.8|10.6|10.82|10.62|10.85|10.65|10.8|10.6|47
1656926700000|2022-07-04 09:25:00|10.83|10.63|10.83|10.63|10.85|10.65|10.82|10.62|35
1656927000000|2022-07-04 09:30:00|10.82|10.62|10.85|10.65|10.86|10.66|10.82|10.62|58
1656927300000|2022-07-04 09:35:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|43
1656927600000|2022-07-04 09:40:00|10.87|10.67|10.84|10.64|10.87|10.67|10.83|10.63|18
1656927900000|2022-07-04 09:45:00|10.85|10.65|10.88|10.68|10.89|10.69|10.85|10.65|46
1656928200000|2022-07-04 09:50:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|73
1656928500000|2022-07-04 09:55:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|40
1656928800000|2022-07-04 10:00:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|31
1656929100000|2022-07-04 10:05:00|10.89|10.69|10.86|10.66|10.9|10.7|10.86|10.66|18
1656929400000|2022-07-04 10:10:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|19
1656929700000|2022-07-04 10:15:00|10.88|10.68|10.89|10.69|10.89|10.69|10.87|10.67|4
1656930000000|2022-07-04 10:20:00|10.9|10.7|10.9|10.7|10.92|10.72|10.9|10.7|19
1656930300000|2022-07-04 10:25:00|10.89|10.69|10.89|10.69|10.9|10.7|10.89|10.69|25
1656930600000|2022-07-04 10:30:00|10.9|10.7|10.88|10.68|10.92|10.72|10.87|10.67|11
1656930900000|2022-07-04 10:35:00|10.89|10.69|10.92|10.72|10.92|10.72|10.88|10.68|36
1656931200000|2022-07-04 10:40:00|10.93|10.73|10.93|10.73|10.95|10.75|10.92|10.72|27
1656931500000|2022-07-04 10:45:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|10
1656931800000|2022-07-04 10:50:00|10.92|10.72|10.93|10.73|10.94|10.74|10.91|10.71|8
1656932100000|2022-07-04 10:55:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|17
1656932400000|2022-07-04 11:00:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|19
1656932700000|2022-07-04 11:05:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|10
1656933000000|2022-07-04 11:10:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|24
1656933300000|2022-07-04 11:15:00|10.94|10.74|10.91|10.71|10.95|10.75|10.91|10.71|38
1656933600000|2022-07-04 11:20:00|10.92|10.72|10.9|10.7|10.92|10.72|10.9|10.7|29
1656933900000|2022-07-04 11:25:00|10.91|10.71|10.93|10.73|10.93|10.73|10.9|10.7|13
1656934200000|2022-07-04 11:30:00|10.94|10.74|10.98|10.78|10.99|10.79|10.94|10.74|55
1656934500000|2022-07-04 11:35:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|27
1656934800000|2022-07-04 11:40:00|10.98|10.78|10.99|10.79|11|10.8|10.97|10.77|92
1656935100000|2022-07-04 11:45:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|67
1656935400000|2022-07-04 11:50:00|10.99|10.79|11.02|10.82|11.03|10.83|10.98|10.78|52
1656935700000|2022-07-04 11:55:00|11.01|10.81|11.11|10.91|11.13|10.93|11.01|10.81|119
1656936000000|2022-07-04 12:00:00|11.12|10.92|11.14|10.94|11.15|10.95|11.09|10.89|125
1656936300000|2022-07-04 12:05:00|11.13|10.93|11.12|10.92|11.14|10.94|11.11|10.91|74
1656936600000|2022-07-04 12:10:00|11.11|10.91|11.08|10.88|11.12|10.92|11.07|10.87|52
1656936900000|2022-07-04 12:15:00|11.09|10.89|11.06|10.86|11.1|10.9|11.06|10.86|36
1656937200000|2022-07-04 12:20:00|11.07|10.87|11.1|10.9|11.11|10.91|11.07|10.87|102
1656937500000|2022-07-04 12:25:00|11.11|10.91|11.04|10.84|11.11|10.91|11.04|10.84|48
1656937800000|2022-07-04 12:30:00|11.05|10.85|11.03|10.83|11.05|10.85|11|10.8|90
1656938100000|2022-07-04 12:35:00|11.04|10.84|11.02|10.82|11.05|10.85|11.02|10.82|59
1656938400000|2022-07-04 12:40:00|11.03|10.83|11|10.8|11.03|10.83|10.99|10.79|52
1656938700000|2022-07-04 12:45:00|11.01|10.81|11.02|10.82|11.02|10.82|10.98|10.78|54
1656939000000|2022-07-04 12:50:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|62
1656939300000|2022-07-04 12:55:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|31
1656939600000|2022-07-04 13:00:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|66
1656939900000|2022-07-04 13:05:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|46
1656940200000|2022-07-04 13:10:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|28
1656940500000|2022-07-04 13:15:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|15
1656940800000|2022-07-04 13:20:00|11.01|10.81|11.01|10.81|11.03|10.83|11.01|10.81|23
1656941100000|2022-07-04 13:25:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|30
1656941400000|2022-07-04 13:30:00|11|10.8|10.95|10.75|11.01|10.81|10.95|10.75|60
1656941700000|2022-07-04 13:35:00|10.96|10.76|10.97|10.77|10.98|10.78|10.94|10.74|54
1656942000000|2022-07-04 13:40:00|10.98|10.78|10.95|10.75|10.98|10.78|10.94|10.74|64
1656942300000|2022-07-04 13:45:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|29
1656942600000|2022-07-04 13:50:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|28
1656942900000|2022-07-04 13:55:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|50
1656943200000|2022-07-04 14:00:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|59
1656943500000|2022-07-04 14:05:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|26
1656943800000|2022-07-04 14:10:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|30
1656944100000|2022-07-04 14:15:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|22
1656944400000|2022-07-04 14:20:00|10.95|10.75|10.99|10.79|10.99|10.79|10.95|10.75|11
1656944700000|2022-07-04 14:25:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|24
1656945000000|2022-07-04 14:30:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|28
1656945300000|2022-07-04 14:35:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|8
1656945600000|2022-07-04 14:40:00|10.98|10.78|10.95|10.75|10.98|10.78|10.93|10.73|24
1656945900000|2022-07-04 14:45:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|33
1656946200000|2022-07-04 14:50:00|10.93|10.73|10.96|10.76|10.96|10.76|10.93|10.73|38
1656946500000|2022-07-04 14:55:00|10.95|10.75|10.97|10.77|10.98|10.78|10.95|10.75|59
1656946800000|2022-07-04 15:00:00|10.96|10.76|11.04|10.84|11.04|10.84|10.96|10.76|45
1656947100000|2022-07-04 15:05:00|11.05|10.85|11.07|10.87|11.16|10.96|11.05|10.85|147
1656947400000|2022-07-04 15:10:00|11.06|10.86|11.07|10.87|11.09|10.89|11.06|10.86|72
1656947700000|2022-07-04 15:15:00|11.08|10.88|11.08|10.88|11.11|10.91|11.07|10.87|63
1656948000000|2022-07-04 15:20:00|11.09|10.89|11.06|10.86|11.1|10.9|11.05|10.85|42
1656948300000|2022-07-04 15:25:00|11.05|10.85|11.02|10.82|11.06|10.86|11.01|10.81|64
1656948600000|2022-07-04 15:30:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|42
1656948900000|2022-07-04 15:35:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|42
1656949200000|2022-07-04 15:40:00|10.99|10.79|11|10.8|11.04|10.84|10.99|10.79|66
1656949500000|2022-07-04 15:45:00|10.99|10.79|11.01|10.81|11.02|10.82|10.99|10.79|65
1656949800000|2022-07-04 15:50:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|48
1656950100000|2022-07-04 15:55:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|23
1656950400000|2022-07-04 16:00:00|11.01|10.81|11|10.8|11.02|10.82|10.98|10.78|40
1656950700000|2022-07-04 16:05:00|11.01|10.81|11.05|10.85|11.05|10.85|10.99|10.79|39
1656951000000|2022-07-04 16:10:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|34
1656951300000|2022-07-04 16:15:00|11.04|10.84|11.01|10.81|11.04|10.84|11.01|10.81|34
1656951600000|2022-07-04 16:20:00|11.02|10.82|10.99|10.79|11.02|10.82|10.98|10.78|44
1656951900000|2022-07-04 16:25:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|32
1656952200000|2022-07-04 16:30:00|11.02|10.82|10.97|10.77|11.02|10.82|10.96|10.76|16
1656952500000|2022-07-04 16:35:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|8
1656952800000|2022-07-04 16:40:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|13
1656953100000|2022-07-04 16:45:00|10.97|10.77|10.99|10.79|11|10.8|10.97|10.77|55
1656953400000|2022-07-04 16:50:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|64
1656953700000|2022-07-04 16:55:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|42
1656954000000|2022-07-04 17:00:00|10.98|10.78|10.99|10.79|10.99|10.79|10.96|10.76|24
1656954300000|2022-07-04 17:05:00|11|10.8|11.03|10.83|11.04|10.84|10.99|10.79|56
1656954600000|2022-07-04 17:10:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|54
1656954900000|2022-07-04 17:15:00|11.02|10.82|11.03|10.83|11.05|10.85|11.02|10.82|22
1656955200000|2022-07-04 17:20:00|11.02|10.82|11.05|10.85|11.06|10.86|11.02|10.82|42
1656955500000|2022-07-04 17:25:00|11.06|10.86|11.08|10.88|11.1|10.9|11.05|10.85|93
1656955800000|2022-07-04 17:30:00|11.09|10.89|11.05|10.85|11.09|10.89|11.04|10.84|53
1656956100000|2022-07-04 17:35:00|11.06|10.86|11.08|10.88|11.08|10.88|11.04|10.84|21
1656956400000|2022-07-04 17:40:00|11.07|10.87|11.1|10.9|11.1|10.9|11.07|10.87|60
1656956700000|2022-07-04 17:45:00|11.11|10.91|11.08|10.88|11.11|10.91|11.07|10.87|50
1656957000000|2022-07-04 17:50:00|11.09|10.89|11.09|10.89|11.1|10.9|11.07|10.87|77
1656957300000|2022-07-04 17:55:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|14
1656957600000|2022-07-04 18:00:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|33
1656957900000|2022-07-04 18:05:00|11.09|10.89|11.09|10.89|11.11|10.91|11.08|10.88|45
1656958200000|2022-07-04 18:10:00|11.1|10.9|11.09|10.89|11.11|10.91|11.08|10.88|10
1656958500000|2022-07-04 18:15:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|16
1656958800000|2022-07-04 18:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|19
1656959100000|2022-07-04 18:25:00|11.07|10.87|11.04|10.84|11.08|10.88|11.02|10.82|36
1656959400000|2022-07-04 18:30:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|39
1656959700000|2022-07-04 18:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|35
1656960000000|2022-07-04 18:40:00|11.03|10.83|11.03|10.83|11.04|10.84|11.01|10.81|37
1656960300000|2022-07-04 18:45:00|11.02|10.82|11.05|10.85|11.05|10.85|11.02|10.82|12
1656960600000|2022-07-04 18:50:00|11.04|10.84|11.08|10.88|11.09|10.89|11.04|10.84|35
1656960900000|2022-07-04 18:55:00|11.09|10.89|11.07|10.87|11.09|10.89|11.06|10.86|29
1656961200000|2022-07-04 19:00:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|29
1656961500000|2022-07-04 19:05:00|11.09|10.89|11.03|10.83|11.1|10.9|11.03|10.83|27
1656961800000|2022-07-04 19:10:00|11.04|10.84|11|10.8|11.04|10.84|10.99|10.79|25
1656962100000|2022-07-04 19:15:00|10.99|10.79|10.99|10.79|11.03|10.83|10.99|10.79|25
1656962400000|2022-07-04 19:20:00|11|10.8|11.02|10.82|11.02|10.82|10.99|10.79|27
1656962700000|2022-07-04 19:25:00|11.01|10.81|11.02|10.82|11.05|10.85|11.01|10.81|42
1656963000000|2022-07-04 19:30:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|25
1656963300000|2022-07-04 19:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|23
1656963600000|2022-07-04 19:40:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|10
1656963900000|2022-07-04 19:45:00|11.03|10.83|11.06|10.86|11.08|10.88|11.03|10.83|58
1656964200000|2022-07-04 19:50:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|22
1656964500000|2022-07-04 19:55:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|12
1656964800000|2022-07-04 20:00:00|11.07|10.87|11.04|10.84|11.07|10.87|11.03|10.83|20
1656965100000|2022-07-04 20:05:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|14
1656965400000|2022-07-04 20:10:00|11.07|10.87|11.09|10.89|11.1|10.9|11.07|10.87|19
1656965700000|2022-07-04 20:15:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|18
1656966000000|2022-07-04 20:20:00|11.08|10.88|11.04|10.84|11.09|10.89|11.04|10.84|13
1656966300000|2022-07-04 20:25:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|7
1656966600000|2022-07-04 20:30:00|11.04|10.84|11.02|10.82|11.05|10.85|11.01|10.81|27
1656966900000|2022-07-04 20:35:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|14
1656967200000|2022-07-04 20:40:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|4
1656967500000|2022-07-04 20:45:00|11.01|10.81|11.04|10.84|11.04|10.84|11.01|10.81|20
1656967800000|2022-07-04 20:50:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|31
1656968100000|2022-07-04 20:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.02|10.82|53
1656968400000|2022-07-04 21:00:00|11.03|10.83|11.04|10.84|11.04|10.84|11.01|10.81|20
1656968700000|2022-07-04 21:05:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|25
1656969000000|2022-07-04 21:10:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|37
1656969300000|2022-07-04 21:15:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|4
1656969600000|2022-07-04 21:20:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|22
1656969900000|2022-07-04 21:25:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|44
1656970200000|2022-07-04 21:30:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|15
1656970500000|2022-07-04 21:35:00|11.08|10.88|11.08|10.88|11.11|10.91|11.08|10.88|15
1656970800000|2022-07-04 21:40:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|42
1656971100000|2022-07-04 21:45:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|14
1656971400000|2022-07-04 21:50:00|11.11|10.91|11.1|10.9|11.13|10.93|11.1|10.9|16
1656971700000|2022-07-04 21:55:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|34
1656972000000|2022-07-04 22:00:00|11.11|10.91|11.1|10.9|11.13|10.93|11.09|10.89|36
1656972300000|2022-07-04 22:05:00|11.11|10.91|11.07|10.87|11.11|10.91|11.07|10.87|17
1656972600000|2022-07-04 22:10:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|12
1656972900000|2022-07-04 22:15:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|11
1656973200000|2022-07-04 22:20:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|19
1656973500000|2022-07-04 22:25:00|11.12|10.92|11.14|10.94|11.15|10.95|11.12|10.92|39
1656973800000|2022-07-04 22:30:00|11.13|10.93|11.15|10.95|11.18|10.98|11.13|10.93|59
1656974100000|2022-07-04 22:35:00|11.16|10.96|11.14|10.94|11.17|10.97|11.14|10.94|73
1656974400000|2022-07-04 22:40:00|11.15|10.95|11.13|10.93|11.15|10.95|11.1|10.9|37
1656974700000|2022-07-04 22:45:00|11.12|10.92|11.14|10.94|11.15|10.95|11.11|10.91|57
1656975000000|2022-07-04 22:50:00|11.13|10.93|11.16|10.96|11.18|10.98|11.12|10.92|70
1656975300000|2022-07-04 22:55:00|11.15|10.95|11.17|10.97|11.18|10.98|11.15|10.95|59
1656975600000|2022-07-04 23:00:00|11.16|10.96|11.17|10.97|11.18|10.98|11.15|10.95|32
1656975900000|2022-07-04 23:05:00|11.18|10.98|11.18|10.98|11.21|11.01|11.17|10.97|51
1656976200000|2022-07-04 23:10:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|60
1656976500000|2022-07-04 23:15:00|11.17|10.97|11.21|11.01|11.23|11.03|11.17|10.97|69
1656976800000|2022-07-04 23:20:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|64
1656977100000|2022-07-04 23:25:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|55
1656977400000|2022-07-04 23:30:00|11.21|11.01|11.18|10.98|11.21|11.01|11.17|10.97|76
1656977700000|2022-07-04 23:35:00|11.19|10.99|11.21|11.01|11.23|11.03|11.19|10.99|69
1656978000000|2022-07-04 23:40:00|11.2|11|11.2|11|11.2|11|11.17|10.97|37
1656978300000|2022-07-04 23:45:00|11.19|10.99|11.2|11|11.22|11.02|11.19|10.99|74
1656978600000|2022-07-04 23:50:00|11.21|11.01|11.2|11|11.21|11.01|11.18|10.98|18
1656978900000|2022-07-04 23:55:00|11.21|11.01|11.21|11.01|11.22|11.02|11.19|10.99|17
1656979200000|2022-07-05 00:00:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|61
1656979500000|2022-07-05 00:05:00|11.21|11.01|11.18|10.98|11.21|11.01|11.18|10.98|34
1656979800000|2022-07-05 00:10:00|11.19|10.99|11.22|11.02|11.24|11.04|11.19|10.99|40
1656980100000|2022-07-05 00:15:00|11.21|11.01|11.19|10.99|11.22|11.02|11.17|10.97|69
1656980400000|2022-07-05 00:20:00|11.18|10.98|11.19|10.99|11.21|11.01|11.17|10.97|30
1656980700000|2022-07-05 00:25:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|39
1656981000000|2022-07-05 00:30:00|11.19|10.99|11.2|11|11.22|11.02|11.17|10.97|38
1656981300000|2022-07-05 00:35:00|11.21|11.01|11.19|10.99|11.21|11.01|11.18|10.98|43
1656981600000|2022-07-05 00:40:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|55
1656981900000|2022-07-05 00:45:00|11.19|10.99|11.19|10.99|11.23|11.03|11.18|10.98|41
1656982200000|2022-07-05 00:50:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|12
1656982500000|2022-07-05 00:55:00|11.2|11|11.19|10.99|11.22|11.02|11.19|10.99|32
1656982800000|2022-07-05 01:00:00|11.2|11|11.18|10.98|11.21|11.01|11.16|10.96|49
1656983100000|2022-07-05 01:05:00|11.17|10.97|11.17|10.97|11.18|10.98|11.15|10.95|35
1656983400000|2022-07-05 01:10:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|9
1656983700000|2022-07-05 01:15:00|11.17|10.97|11.15|10.95|11.17|10.97|11.14|10.94|47
1656984000000|2022-07-05 01:20:00|11.14|10.94|11.13|10.93|11.15|10.95|11.12|10.92|34
1656984300000|2022-07-05 01:25:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|54
1656984600000|2022-07-05 01:30:00|11.14|10.94|11.17|10.97|11.2|11|11.13|10.93|66
1656984900000|2022-07-05 01:35:00|11.18|10.98|11.15|10.95|11.18|10.98|11.15|10.95|12
1656985200000|2022-07-05 01:40:00|11.16|10.96|11.16|10.96|11.17|10.97|11.14|10.94|27
1656985500000|2022-07-05 01:45:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|27
1656985800000|2022-07-05 01:50:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|22
1656986100000|2022-07-05 01:55:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|28
1656986400000|2022-07-05 02:00:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|56
1656986700000|2022-07-05 02:05:00|11.18|10.98|11.13|10.93|11.18|10.98|11.13|10.93|16
1656987000000|2022-07-05 02:10:00|11.12|10.92|11.14|10.94|11.15|10.95|11.12|10.92|17
1656987300000|2022-07-05 02:15:00|11.13|10.93|11.14|10.94|11.16|10.96|11.13|10.93|28
1656987600000|2022-07-05 02:20:00|11.15|10.95|11.16|10.96|11.16|10.96|11.13|10.93|14
1656987900000|2022-07-05 02:25:00|11.15|10.95|11.14|10.94|11.16|10.96|11.13|10.93|18
1656988200000|2022-07-05 02:30:00|11.13|10.93|11.06|10.86|11.14|10.94|11.01|10.81|74
1656988500000|2022-07-05 02:35:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|20
1656988800000|2022-07-05 02:40:00|11.09|10.89|11.09|10.89|11.09|10.89|11.07|10.87|49
1656989100000|2022-07-05 02:45:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|42
1656989400000|2022-07-05 02:50:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|36
1656989700000|2022-07-05 02:55:00|11.1|10.9|11.08|10.88|11.1|10.9|11.06|10.86|49
1656990000000|2022-07-05 03:00:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|43
1656990300000|2022-07-05 03:05:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|45
1656990600000|2022-07-05 03:10:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|28
1656990900000|2022-07-05 03:15:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|9
1656991200000|2022-07-05 03:20:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|11
1656991500000|2022-07-05 03:25:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|16
1656991800000|2022-07-05 03:30:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|16
1656992100000|2022-07-05 03:35:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|26
1656992400000|2022-07-05 03:40:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|16
1656992700000|2022-07-05 03:45:00|11.11|10.91|11.13|10.93|11.14|10.94|11.11|10.91|9
1656993000000|2022-07-05 03:50:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|26
1656993300000|2022-07-05 03:55:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|13
1656993600000|2022-07-05 04:00:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|10
1656993900000|2022-07-05 04:05:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|14
1656994200000|2022-07-05 04:10:00|11.13|10.93|11.12|10.92|11.15|10.95|11.11|10.91|30
1656994500000|2022-07-05 04:15:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|22
1656994800000|2022-07-05 04:20:00|11.11|10.91|11.12|10.92|11.15|10.95|11.11|10.91|20
1656995100000|2022-07-05 04:25:00|11.13|10.93|11.14|10.94|11.15|10.95|11.11|10.91|48
1656995400000|2022-07-05 04:30:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|11
1656995700000|2022-07-05 04:35:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|35
1656996000000|2022-07-05 04:40:00|11.15|10.95|11.16|10.96|11.16|10.96|11.13|10.93|34
1656996300000|2022-07-05 04:45:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|14
1656996600000|2022-07-05 04:50:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|9
1656996900000|2022-07-05 04:55:00|11.16|10.96|11.17|10.97|11.17|10.97|11.15|10.95|56
1656997200000|2022-07-05 05:00:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|12
1656997500000|2022-07-05 05:05:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|45
1656997800000|2022-07-05 05:10:00|11.19|10.99|11.14|10.94|11.2|11|11.13|10.93|38
1656998100000|2022-07-05 05:15:00|11.15|10.95|11.21|11.01|11.21|11.01|11.13|10.93|37
1656998400000|2022-07-05 05:20:00|11.2|11|11.2|11|11.23|11.03|11.19|10.99|61
1656998700000|2022-07-05 05:25:00|11.21|11.01|11.18|10.98|11.21|11.01|11.17|10.97|16
1656999000000|2022-07-05 05:30:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|30
1656999300000|2022-07-05 05:35:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|54
1656999600000|2022-07-05 05:40:00|11.17|10.97|11.15|10.95|11.17|10.97|11.14|10.94|25
1656999900000|2022-07-05 05:45:00|11.16|10.96|11.18|10.98|11.18|10.98|11.15|10.95|27
1657000200000|2022-07-05 05:50:00|11.17|10.97|11.15|10.95|11.18|10.98|11.14|10.94|37
1657000500000|2022-07-05 05:55:00|11.14|10.94|11.17|10.97|11.17|10.97|11.14|10.94|48
1657000800000|2022-07-05 06:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.16|10.96|13
1657001100000|2022-07-05 06:05:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1657001400000|2022-07-05 06:10:00|11.16|10.96|11.22|11.02|11.23|11.03|11.16|10.96|51
1657001700000|2022-07-05 06:15:00|11.21|11.01|11.2|11|11.21|11.01|11.17|10.97|58
1657002000000|2022-07-05 06:20:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|9
1657002300000|2022-07-05 06:25:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|37
1657002600000|2022-07-05 06:30:00|11.19|10.99|11.16|10.96|11.19|10.99|11.16|10.96|10
1657002900000|2022-07-05 06:35:00|11.17|10.97|11.13|10.93|11.17|10.97|11.12|10.92|45
1657003200000|2022-07-05 06:40:00|11.12|10.92|11.14|10.94|11.16|10.96|11.12|10.92|35
1657003500000|2022-07-05 06:45:00|11.13|10.93|11.16|10.96|11.17|10.97|11.12|10.92|36
1657003800000|2022-07-05 06:50:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|27
1657004100000|2022-07-05 06:55:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|17
1657004400000|2022-07-05 07:00:00|11.17|10.97|11.14|10.94|11.17|10.97|11.14|10.94|16
1657004700000|2022-07-05 07:05:00|11.15|10.95|11.08|10.88|11.16|10.96|11.08|10.88|50
1657005000000|2022-07-05 07:10:00|11.09|10.89|11.11|10.91|11.11|10.91|11.07|10.87|45
1657005300000|2022-07-05 07:15:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|39
1657005600000|2022-07-05 07:20:00|11.11|10.91|11.08|10.88|11.13|10.93|11.08|10.88|46
1657005900000|2022-07-05 07:25:00|11.09|10.89|11.09|10.89|11.11|10.91|11.08|10.88|49
1657006200000|2022-07-05 07:30:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|27
1657006500000|2022-07-05 07:35:00|11.07|10.87|11.08|10.88|11.1|10.9|11.07|10.87|38
1657006800000|2022-07-05 07:40:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|20
1657007100000|2022-07-05 07:45:00|11.07|10.87|11.09|10.89|11.1|10.9|11.06|10.86|30
1657007400000|2022-07-05 07:50:00|11.1|10.9|11.1|10.9|11.1|10.9|11.08|10.88|19
1657007700000|2022-07-05 07:55:00|11.09|10.89|11.08|10.88|11.1|10.9|11.07|10.87|44
1657008000000|2022-07-05 08:00:00|11.07|10.87|11.03|10.83|11.08|10.88|11.02|10.82|79
1657008300000|2022-07-05 08:05:00|11.02|10.82|10.99|10.79|11.03|10.83|10.96|10.76|92
1657008600000|2022-07-05 08:10:00|11|10.8|11.01|10.81|11.03|10.83|10.99|10.79|20
1657008900000|2022-07-05 08:15:00|11|10.8|11|10.8|11.01|10.81|11|10.8|43
1657009200000|2022-07-05 08:20:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|31
1657009500000|2022-07-05 08:25:00|10.98|10.78|10.96|10.76|10.98|10.78|10.93|10.73|87
1657009800000|2022-07-05 08:30:00|10.95|10.75|10.91|10.71|10.96|10.76|10.9|10.7|75
1657010100000|2022-07-05 08:35:00|10.9|10.7|10.94|10.74|10.95|10.75|10.9|10.7|58
1657010400000|2022-07-05 08:40:00|10.93|10.73|10.87|10.67|10.94|10.74|10.85|10.65|62
1657010700000|2022-07-05 08:45:00|10.86|10.66|10.88|10.68|10.9|10.7|10.85|10.65|43
1657011000000|2022-07-05 08:50:00|10.87|10.67|10.9|10.7|10.91|10.71|10.87|10.67|46
1657011300000|2022-07-05 08:55:00|10.91|10.71|10.88|10.68|10.92|10.72|10.88|10.68|28
1657011600000|2022-07-05 09:00:00|10.89|10.69|10.86|10.66|10.9|10.7|10.86|10.66|54
1657011900000|2022-07-05 09:05:00|10.87|10.67|10.9|10.7|10.9|10.7|10.86|10.66|76
1657012200000|2022-07-05 09:10:00|10.91|10.71|10.9|10.7|10.92|10.72|10.89|10.69|24
1657012500000|2022-07-05 09:15:00|10.91|10.71|10.9|10.7|10.92|10.72|10.89|10.69|64
1657012800000|2022-07-05 09:20:00|10.89|10.69|10.89|10.69|10.91|10.71|10.88|10.68|55
1657013100000|2022-07-05 09:25:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|24
1657013400000|2022-07-05 09:30:00|10.88|10.68|10.82|10.62|10.88|10.68|10.82|10.62|59
1657013700000|2022-07-05 09:35:00|10.83|10.63|10.84|10.64|10.85|10.65|10.82|10.62|74
1657014000000|2022-07-05 09:40:00|10.85|10.65|10.83|10.63|10.86|10.66|10.81|10.61|57
1657014300000|2022-07-05 09:45:00|10.82|10.62|10.81|10.61|10.85|10.65|10.81|10.61|62
1657014600000|2022-07-05 09:50:00|10.82|10.62|10.81|10.61|10.82|10.62|10.79|10.59|60
1657014900000|2022-07-05 09:55:00|10.8|10.6|10.87|10.67|10.87|10.67|10.79|10.59|22
1657015200000|2022-07-05 10:00:00|10.86|10.66|10.81|10.61|10.87|10.67|10.8|10.6|60
1657015500000|2022-07-05 10:05:00|10.8|10.6|10.84|10.64|10.85|10.65|10.8|10.6|35
1657015800000|2022-07-05 10:10:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|36
1657016100000|2022-07-05 10:15:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|46
1657016400000|2022-07-05 10:20:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|41
1657016700000|2022-07-05 10:25:00|10.82|10.62|10.83|10.63|10.84|10.64|10.8|10.6|30
1657017000000|2022-07-05 10:30:00|10.84|10.64|10.86|10.66|10.87|10.67|10.83|10.63|53
1657017300000|2022-07-05 10:35:00|10.85|10.65|10.83|10.63|10.86|10.66|10.83|10.63|21
1657017600000|2022-07-05 10:40:00|10.82|10.62|10.82|10.62|10.83|10.63|10.8|10.6|45
1657017900000|2022-07-05 10:45:00|10.81|10.61|10.84|10.64|10.84|10.64|10.81|10.61|56
1657018200000|2022-07-05 10:50:00|10.85|10.65|10.86|10.66|10.86|10.66|10.83|10.63|38
1657018500000|2022-07-05 10:55:00|10.85|10.65|10.84|10.64|10.86|10.66|10.82|10.62|48
1657018800000|2022-07-05 11:00:00|10.83|10.63|10.86|10.66|10.86|10.66|10.83|10.63|20
1657019100000|2022-07-05 11:05:00|10.85|10.65|10.85|10.65|10.86|10.66|10.83|10.63|55
1657019400000|2022-07-05 11:10:00|10.86|10.66|10.88|10.68|10.89|10.69|10.85|10.65|27
1657019700000|2022-07-05 11:15:00|10.89|10.69|10.89|10.69|10.9|10.7|10.87|10.67|57
1657020000000|2022-07-05 11:20:00|10.88|10.68|10.88|10.68|10.9|10.7|10.88|10.68|39
1657020300000|2022-07-05 11:25:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|11
1657020600000|2022-07-05 11:30:00|10.88|10.68|10.82|10.62|10.9|10.7|10.82|10.62|35
1657020900000|2022-07-05 11:35:00|10.83|10.63|10.86|10.66|10.87|10.67|10.81|10.61|36
1657021200000|2022-07-05 11:40:00|10.87|10.67|10.84|10.64|10.87|10.67|10.83|10.63|52
1657021500000|2022-07-05 11:45:00|10.85|10.65|10.82|10.62|10.85|10.65|10.8|10.6|36
1657021800000|2022-07-05 11:50:00|10.81|10.61|10.77|10.57|10.81|10.61|10.75|10.55|53
1657022100000|2022-07-05 11:55:00|10.76|10.56|10.78|10.58|10.8|10.6|10.75|10.55|53
1657022400000|2022-07-05 12:00:00|10.77|10.57|10.79|10.59|10.79|10.59|10.75|10.55|45
1657022700000|2022-07-05 12:05:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|11
1657023000000|2022-07-05 12:10:00|10.78|10.58|10.76|10.56|10.78|10.58|10.76|10.56|41
1657023300000|2022-07-05 12:15:00|10.75|10.55|10.76|10.56|10.78|10.58|10.75|10.55|48
1657023600000|2022-07-05 12:20:00|10.75|10.55|10.76|10.56|10.77|10.57|10.71|10.51|54
1657023900000|2022-07-05 12:25:00|10.75|10.55|10.79|10.59|10.79|10.59|10.75|10.55|43
1657024200000|2022-07-05 12:30:00|10.78|10.58|10.77|10.57|10.79|10.59|10.76|10.56|40
1657024500000|2022-07-05 12:35:00|10.76|10.56|10.74|10.54|10.76|10.56|10.71|10.51|77
1657024800000|2022-07-05 12:40:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|42
1657025100000|2022-07-05 12:45:00|10.75|10.55|10.75|10.55|10.76|10.56|10.72|10.52|39
1657025400000|2022-07-05 12:50:00|10.74|10.54|10.74|10.54|10.75|10.55|10.72|10.52|43
1657025700000|2022-07-05 12:55:00|10.73|10.53|10.61|10.41|10.74|10.54|10.61|10.41|47
1657026000000|2022-07-05 13:00:00|10.6|10.4|10.64|10.44|10.64|10.44|10.54|10.34|87
1657026300000|2022-07-05 13:05:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|36
1657026600000|2022-07-05 13:10:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|32
1657026900000|2022-07-05 13:15:00|10.65|10.45|10.62|10.42|10.66|10.46|10.61|10.41|42
1657027200000|2022-07-05 13:20:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|37
1657027500000|2022-07-05 13:25:00|10.62|10.42|10.64|10.44|10.65|10.45|10.61|10.41|55
1657027800000|2022-07-05 13:30:00|10.63|10.43|10.66|10.46|10.67|10.47|10.6|10.4|88
1657028100000|2022-07-05 13:35:00|10.67|10.47|10.7|10.5|10.71|10.51|10.66|10.46|44
1657028400000|2022-07-05 13:40:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|72
1657028700000|2022-07-05 13:45:00|10.69|10.49|10.71|10.51|10.73|10.53|10.69|10.49|61
1657029000000|2022-07-05 13:50:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|58
1657029300000|2022-07-05 13:55:00|10.72|10.52|10.7|10.5|10.72|10.52|10.67|10.47|59
1657029600000|2022-07-05 14:00:00|10.69|10.49|10.68|10.48|10.72|10.52|10.68|10.48|49
1657029900000|2022-07-05 14:05:00|10.69|10.49|10.68|10.48|10.69|10.49|10.64|10.44|70
1657030200000|2022-07-05 14:10:00|10.69|10.49|10.71|10.51|10.72|10.52|10.69|10.49|41
1657030500000|2022-07-05 14:15:00|10.72|10.52|10.69|10.49|10.73|10.53|10.69|10.49|62
1657030800000|2022-07-05 14:20:00|10.68|10.48|10.72|10.52|10.72|10.52|10.68|10.48|37
1657031100000|2022-07-05 14:25:00|10.73|10.53|10.75|10.55|10.76|10.56|10.72|10.52|45
1657031400000|2022-07-05 14:30:00|10.76|10.56|10.73|10.53|10.76|10.56|10.72|10.52|54
1657031700000|2022-07-05 14:35:00|10.72|10.52|10.81|10.61|10.81|10.61|10.72|10.52|48
1657032000000|2022-07-05 14:40:00|10.8|10.6|10.79|10.59|10.81|10.61|10.78|10.58|34
1657032300000|2022-07-05 14:45:00|10.78|10.58|10.78|10.58|10.78|10.58|10.72|10.52|51
1657032600000|2022-07-05 14:50:00|10.77|10.57|10.74|10.54|10.78|10.58|10.73|10.53|64
1657032900000|2022-07-05 14:55:00|10.73|10.53|10.75|10.55|10.76|10.56|10.73|10.53|75
1657033200000|2022-07-05 15:00:00|10.76|10.56|10.76|10.56|10.77|10.57|10.73|10.53|49
1657033500000|2022-07-05 15:05:00|10.75|10.55|10.72|10.52|10.76|10.56|10.7|10.5|66
1657033800000|2022-07-05 15:10:00|10.71|10.51|10.7|10.5|10.72|10.52|10.65|10.45|78
1657034100000|2022-07-05 15:15:00|10.71|10.51|10.72|10.52|10.72|10.52|10.7|10.5|48
1657034400000|2022-07-05 15:20:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|35
1657034700000|2022-07-05 15:25:00|10.72|10.52|10.73|10.53|10.74|10.54|10.71|10.51|26
1657035000000|2022-07-05 15:30:00|10.72|10.52|10.73|10.53|10.75|10.55|10.71|10.51|26
1657035300000|2022-07-05 15:35:00|10.74|10.54|10.72|10.52|10.75|10.55|10.71|10.51|37
1657035600000|2022-07-05 15:40:00|10.73|10.53|10.77|10.57|10.78|10.58|10.72|10.52|43
1657035900000|2022-07-05 15:45:00|10.78|10.58|10.79|10.59|10.8|10.6|10.77|10.57|38
1657036200000|2022-07-05 15:50:00|10.78|10.58|10.8|10.6|10.81|10.61|10.78|10.58|95
1657036500000|2022-07-05 15:55:00|10.79|10.59|10.78|10.58|10.8|10.6|10.76|10.56|84
1657036800000|2022-07-05 16:00:00|10.77|10.57|10.73|10.53|10.78|10.58|10.72|10.52|43
1657037100000|2022-07-05 16:05:00|10.74|10.54|10.78|10.58|10.78|10.58|10.73|10.53|41
1657037400000|2022-07-05 16:10:00|10.77|10.57|10.78|10.58|10.8|10.6|10.76|10.56|36
1657037700000|2022-07-05 16:15:00|10.77|10.57|10.78|10.58|10.79|10.59|10.75|10.55|34
1657038000000|2022-07-05 16:20:00|10.77|10.57|10.81|10.61|10.81|10.61|10.76|10.56|55
1657038300000|2022-07-05 16:25:00|10.8|10.6|10.76|10.56|10.81|10.61|10.75|10.55|47
1657038600000|2022-07-05 16:30:00|10.75|10.55|10.74|10.54|10.76|10.56|10.73|10.53|16
1657038900000|2022-07-05 16:35:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|22
1657039200000|2022-07-05 16:40:00|10.75|10.55|10.72|10.52|10.76|10.56|10.71|10.51|60
1657039500000|2022-07-05 16:45:00|10.71|10.51|10.73|10.53|10.73|10.53|10.7|10.5|55
1657039800000|2022-07-05 16:50:00|10.74|10.54|10.71|10.51|10.74|10.54|10.7|10.5|30
1657040100000|2022-07-05 16:55:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|50
1657040400000|2022-07-05 17:00:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|33
1657040700000|2022-07-05 17:05:00|10.71|10.51|10.73|10.53|10.74|10.54|10.69|10.49|41
1657041000000|2022-07-05 17:10:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|46
1657041300000|2022-07-05 17:15:00|10.76|10.56|10.77|10.57|10.77|10.57|10.75|10.55|22
1657041600000|2022-07-05 17:20:00|10.76|10.56|10.76|10.56|10.78|10.58|10.75|10.55|45
1657041900000|2022-07-05 17:25:00|10.77|10.57|10.76|10.56|10.78|10.58|10.76|10.56|32
1657042200000|2022-07-05 17:30:00|10.77|10.57|10.79|10.59|10.79|10.59|10.76|10.56|29
1657042500000|2022-07-05 17:35:00|10.78|10.58|10.8|10.6|10.8|10.6|10.78|10.58|23
1657042800000|2022-07-05 17:40:00|10.79|10.59|10.78|10.58|10.8|10.6|10.77|10.57|14
1657043100000|2022-07-05 17:45:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|12
1657043400000|2022-07-05 17:50:00|10.81|10.61|10.81|10.61|10.83|10.63|10.8|10.6|23
1657043700000|2022-07-05 17:55:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|47
1657044000000|2022-07-05 18:00:00|10.81|10.61|10.8|10.6|10.83|10.63|10.8|10.6|24
1657044300000|2022-07-05 18:05:00|10.79|10.59|10.78|10.58|10.8|10.6|10.78|10.58|38
1657044600000|2022-07-05 18:10:00|10.77|10.57|10.8|10.6|10.81|10.61|10.77|10.57|22
1657044900000|2022-07-05 18:15:00|10.79|10.59|10.79|10.59|10.81|10.61|10.78|10.58|41
1657045200000|2022-07-05 18:20:00|10.8|10.6|10.82|10.62|10.82|10.62|10.79|10.59|27
1657045500000|2022-07-05 18:25:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|28
1657045800000|2022-07-05 18:30:00|10.83|10.63|10.83|10.63|10.84|10.64|10.81|10.61|37
1657046100000|2022-07-05 18:35:00|10.84|10.64|10.89|10.69|10.89|10.69|10.83|10.63|44
1657046400000|2022-07-05 18:40:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|63
1657046700000|2022-07-05 18:45:00|10.87|10.67|10.87|10.67|10.89|10.69|10.87|10.67|73
1657047000000|2022-07-05 18:50:00|10.88|10.68|10.89|10.69|10.89|10.69|10.87|10.67|48
1657047300000|2022-07-05 18:55:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|47
1657047600000|2022-07-05 19:00:00|10.89|10.69|10.93|10.73|10.93|10.73|10.89|10.69|69
1657047900000|2022-07-05 19:05:00|10.92|10.72|10.92|10.72|10.94|10.74|10.91|10.71|47
1657048200000|2022-07-05 19:10:00|10.91|10.71|10.92|10.72|10.93|10.73|10.91|10.71|46
1657048500000|2022-07-05 19:15:00|10.93|10.73|10.9|10.7|10.93|10.73|10.89|10.69|54
1657048800000|2022-07-05 19:20:00|10.91|10.71|10.93|10.73|10.93|10.73|10.9|10.7|55
1657049100000|2022-07-05 19:25:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|39
1657049400000|2022-07-05 19:30:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|33
1657049700000|2022-07-05 19:35:00|10.94|10.74|10.94|10.74|10.95|10.75|10.92|10.72|53
1657050000000|2022-07-05 19:40:00|10.93|10.73|10.98|10.78|10.98|10.78|10.93|10.73|88
1657050300000|2022-07-05 19:45:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|43
1657050600000|2022-07-05 19:50:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|50
1657050900000|2022-07-05 19:55:00|10.98|10.78|10.96|10.76|10.99|10.79|10.93|10.73|77
1657051200000|2022-07-05 20:00:00|10.97|10.77|10.96|10.76|10.98|10.78|10.95|10.75|52
1657051500000|2022-07-05 20:05:00|10.97|10.77|11|10.8|11|10.8|10.96|10.76|88
1657051800000|2022-07-05 20:10:00|11.01|10.81|11.04|10.84|11.05|10.85|11|10.8|64
1657052100000|2022-07-05 20:15:00|11.03|10.83|11.03|10.83|11.04|10.84|11.01|10.81|51
1657052400000|2022-07-05 20:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.02|10.82|47
1657052700000|2022-07-05 20:25:00|11.03|10.83|11.03|10.83|11.04|10.84|11.01|10.81|39
1657053000000|2022-07-05 20:30:00|11.02|10.82|11.05|10.85|11.05|10.85|11.02|10.82|42
1657053300000|2022-07-05 20:35:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|32
1657053600000|2022-07-05 20:40:00|11.02|10.82|11.01|10.81|11.02|10.82|10.99|10.79|46
1657053900000|2022-07-05 20:45:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|25
1657054200000|2022-07-05 20:50:00|11.03|10.83|11|10.8|11.03|10.83|10.99|10.79|32
1657054500000|2022-07-05 20:55:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|2
1657054800000|2022-07-05 21:00:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|5
1657055100000|2022-07-05 21:05:00|10.98|10.78|10.95|10.75|10.98|10.78|10.94|10.74|28
1657055400000|2022-07-05 21:10:00|10.94|10.74|10.89|10.69|10.94|10.74|10.89|10.69|18
1657055700000|2022-07-05 21:15:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|20
1657056000000|2022-07-05 21:20:00|10.88|10.68|10.86|10.66|10.89|10.69|10.86|10.66|21
1657056300000|2022-07-05 21:25:00|10.87|10.67|10.85|10.65|10.87|10.67|10.85|10.65|7
1657056600000|2022-07-05 21:30:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|55
1657056900000|2022-07-05 21:35:00|10.85|10.65|10.87|10.67|10.88|10.68|10.85|10.65|17
1657057200000|2022-07-05 21:40:00|10.88|10.68|10.92|10.72|10.92|10.72|10.87|10.67|17
1657057500000|2022-07-05 21:45:00|10.91|10.71|10.98|10.78|10.98|10.78|10.91|10.71|17
1657057800000|2022-07-05 21:50:00|10.97|10.77|10.95|10.75|10.97|10.77|10.94|10.74|15
1657058100000|2022-07-05 21:55:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|6
1657058400000|2022-07-05 22:00:00|10.98|10.78|10.98|10.78|10.99|10.79|10.95|10.75|27
1657058700000|2022-07-05 22:05:00|10.99|10.79|10.97|10.77|10.99|10.79|10.97|10.77|19
1657059000000|2022-07-05 22:10:00|10.96|10.76|10.96|10.76|10.96|10.76|10.94|10.74|23
1657059300000|2022-07-05 22:15:00|10.95|10.75|10.91|10.71|10.96|10.76|10.91|10.71|39
1657059600000|2022-07-05 22:20:00|10.92|10.72|10.91|10.71|10.92|10.72|10.88|10.68|52
1657059900000|2022-07-05 22:25:00|10.9|10.7|10.88|10.68|10.91|10.71|10.87|10.67|21
1657060200000|2022-07-05 22:30:00|10.89|10.69|10.93|10.73|10.94|10.74|10.88|10.68|29
1657060500000|2022-07-05 22:35:00|10.94|10.74|10.96|10.76|10.97|10.77|10.94|10.74|29
1657060800000|2022-07-05 22:40:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|28
1657061100000|2022-07-05 22:45:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|27
1657061400000|2022-07-05 22:50:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|45
1657061700000|2022-07-05 22:55:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|14
1657062000000|2022-07-05 23:00:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|14
1657062300000|2022-07-05 23:05:00|10.99|10.79|10.97|10.77|11|10.8|10.97|10.77|23
1657062600000|2022-07-05 23:10:00|10.96|10.76|10.95|10.75|10.97|10.77|10.94|10.74|26
1657062900000|2022-07-05 23:15:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|24
1657063200000|2022-07-05 23:20:00|10.98|10.78|10.96|10.76|10.98|10.78|10.95|10.75|35
1657063500000|2022-07-05 23:25:00|10.95|10.75|10.9|10.7|10.95|10.75|10.89|10.69|38
1657063800000|2022-07-05 23:30:00|10.89|10.69|10.89|10.69|10.93|10.73|10.88|10.68|51
1657064100000|2022-07-05 23:35:00|10.9|10.7|10.91|10.71|10.92|10.72|10.89|10.69|48
1657064400000|2022-07-05 23:40:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|21
1657064700000|2022-07-05 23:45:00|10.91|10.71|10.92|10.72|10.93|10.73|10.9|10.7|6
1657065000000|2022-07-05 23:50:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|26
1657065300000|2022-07-05 23:55:00|10.89|10.69|10.87|10.67|10.9|10.7|10.87|10.67|25
1657065600000|2022-07-06 00:00:00|10.88|10.68|10.94|10.74|10.94|10.74|10.88|10.68|29
1657065900000|2022-07-06 00:05:00|10.95|10.75|10.98|10.78|10.99|10.79|10.94|10.74|36
1657066200000|2022-07-06 00:10:00|10.99|10.79|10.95|10.75|11|10.8|10.95|10.75|27
1657066500000|2022-07-06 00:15:00|10.96|10.76|10.96|10.76|11|10.8|10.96|10.76|35
1657066800000|2022-07-06 00:20:00|10.97|10.77|10.9|10.7|10.97|10.77|10.89|10.69|50
1657067100000|2022-07-06 00:25:00|10.91|10.71|10.94|10.74|10.95|10.75|10.9|10.7|16
1657067400000|2022-07-06 00:30:00|10.95|10.75|11|10.8|11|10.8|10.93|10.73|50
1657067700000|2022-07-06 00:35:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|35
1657068000000|2022-07-06 00:40:00|11.02|10.82|11.06|10.86|11.07|10.87|11.01|10.81|31
1657068300000|2022-07-06 00:45:00|11.07|10.87|11.06|10.86|11.07|10.87|11.02|10.82|58
1657068600000|2022-07-06 00:50:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|48
1657068900000|2022-07-06 00:55:00|11.07|10.87|11.04|10.84|11.07|10.87|11.04|10.84|34
1657069200000|2022-07-06 01:00:00|11.05|10.85|11.02|10.82|11.06|10.86|11.01|10.81|44
1657069500000|2022-07-06 01:05:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|43
1657069800000|2022-07-06 01:10:00|11.04|10.84|10.97|10.77|11.04|10.84|10.96|10.76|24
1657070100000|2022-07-06 01:15:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|32
1657070400000|2022-07-06 01:20:00|10.98|10.78|10.99|10.79|11.01|10.81|10.98|10.78|28
1657070700000|2022-07-06 01:25:00|11|10.8|10.98|10.78|11|10.8|10.97|10.77|15
1657071000000|2022-07-06 01:30:00|10.97|10.77|10.97|10.77|10.98|10.78|10.95|10.75|33
1657071300000|2022-07-06 01:35:00|10.96|10.76|10.93|10.73|10.97|10.77|10.93|10.73|54
1657071600000|2022-07-06 01:40:00|10.94|10.74|10.88|10.68|10.95|10.75|10.88|10.68|61
1657071900000|2022-07-06 01:45:00|10.89|10.69|10.8|10.6|10.9|10.7|10.79|10.59|68
1657072200000|2022-07-06 01:50:00|10.81|10.61|10.82|10.62|10.84|10.64|10.81|10.61|52
1657072500000|2022-07-06 01:55:00|10.81|10.61|10.82|10.62|10.86|10.66|10.8|10.6|72
1657072800000|2022-07-06 02:00:00|10.81|10.61|10.81|10.61|10.83|10.63|10.8|10.6|31
1657073100000|2022-07-06 02:05:00|10.8|10.6|10.8|10.6|10.81|10.61|10.78|10.58|25
1657073400000|2022-07-06 02:10:00|10.79|10.59|10.82|10.62|10.82|10.62|10.79|10.59|26
1657073700000|2022-07-06 02:15:00|10.83|10.63|10.86|10.66|10.87|10.67|10.83|10.63|52
1657074000000|2022-07-06 02:20:00|10.87|10.67|10.84|10.64|10.88|10.68|10.83|10.63|34
1657074300000|2022-07-06 02:25:00|10.83|10.63|10.85|10.65|10.86|10.66|10.83|10.63|29
1657074600000|2022-07-06 02:30:00|10.86|10.66|10.78|10.58|10.87|10.67|10.78|10.58|45
1657074900000|2022-07-06 02:35:00|10.79|10.59|10.82|10.62|10.82|10.62|10.79|10.59|30
1657075200000|2022-07-06 02:40:00|10.81|10.61|10.82|10.62|10.84|10.64|10.81|10.61|44
1657075500000|2022-07-06 02:45:00|10.81|10.61|10.8|10.6|10.84|10.64|10.8|10.6|32
1657075800000|2022-07-06 02:50:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|21
1657076100000|2022-07-06 02:55:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|20
1657076400000|2022-07-06 03:00:00|10.78|10.58|10.8|10.6|10.8|10.6|10.76|10.56|39
1657076700000|2022-07-06 03:05:00|10.81|10.61|10.81|10.61|10.83|10.63|10.81|10.61|29
1657077000000|2022-07-06 03:10:00|10.82|10.62|10.81|10.61|10.82|10.62|10.76|10.56|58
1657077300000|2022-07-06 03:15:00|10.82|10.62|10.77|10.57|10.84|10.64|10.76|10.56|48
1657077600000|2022-07-06 03:20:00|10.78|10.58|10.79|10.59|10.79|10.59|10.75|10.55|58
1657077900000|2022-07-06 03:25:00|10.8|10.6|10.78|10.58|10.8|10.6|10.76|10.56|49
1657078200000|2022-07-06 03:30:00|10.79|10.59|10.8|10.6|10.82|10.62|10.78|10.58|38
1657078500000|2022-07-06 03:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.78|10.58|45
1657078800000|2022-07-06 03:40:00|10.82|10.62|10.82|10.62|10.82|10.62|10.79|10.59|43
1657079100000|2022-07-06 03:45:00|10.81|10.61|10.81|10.61|10.82|10.62|10.79|10.59|43
1657079400000|2022-07-06 03:50:00|10.82|10.62|10.84|10.64|10.86|10.66|10.81|10.61|33
1657079700000|2022-07-06 03:55:00|10.85|10.65|10.83|10.63|10.85|10.65|10.82|10.62|29
1657080000000|2022-07-06 04:00:00|10.84|10.64|10.82|10.62|10.84|10.64|10.8|10.6|35
1657080300000|2022-07-06 04:05:00|10.83|10.63|10.91|10.71|10.91|10.71|10.83|10.63|31
1657080600000|2022-07-06 04:10:00|10.9|10.7|10.9|10.7|10.95|10.75|10.89|10.69|71
1657080900000|2022-07-06 04:15:00|10.91|10.71|10.91|10.71|10.93|10.73|10.89|10.69|65
1657081200000|2022-07-06 04:20:00|10.9|10.7|10.93|10.73|10.94|10.74|10.87|10.67|62
1657081500000|2022-07-06 04:25:00|10.94|10.74|10.9|10.7|10.94|10.74|10.9|10.7|41
1657081800000|2022-07-06 04:30:00|10.91|10.71|10.89|10.69|10.91|10.71|10.87|10.67|35
1657082100000|2022-07-06 04:35:00|10.88|10.68|10.89|10.69|10.9|10.7|10.87|10.67|46
1657082400000|2022-07-06 04:40:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|38
1657082700000|2022-07-06 04:45:00|10.88|10.68|10.89|10.69|10.9|10.7|10.87|10.67|28
1657083000000|2022-07-06 04:50:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|18
1657083300000|2022-07-06 04:55:00|10.86|10.66|10.86|10.66|10.87|10.67|10.84|10.64|29
1657083600000|2022-07-06 05:00:00|10.87|10.67|10.86|10.66|10.89|10.69|10.85|10.65|14
1657083900000|2022-07-06 05:05:00|10.87|10.67|10.88|10.68|10.88|10.68|10.85|10.65|10
1657084200000|2022-07-06 05:10:00|10.89|10.69|10.9|10.7|10.91|10.71|10.88|10.68|30
1657084500000|2022-07-06 05:15:00|10.91|10.71|10.89|10.69|10.92|10.72|10.89|10.69|17
1657084800000|2022-07-06 05:20:00|10.88|10.68|10.81|10.61|10.88|10.68|10.81|10.61|28
1657085100000|2022-07-06 05:25:00|10.82|10.62|10.82|10.62|10.82|10.62|10.8|10.6|21
1657085400000|2022-07-06 05:30:00|10.83|10.63|10.81|10.61|10.83|10.63|10.79|10.59|73
1657085700000|2022-07-06 05:35:00|10.82|10.62|10.83|10.63|10.84|10.64|10.81|10.61|26
1657086000000|2022-07-06 05:40:00|10.84|10.64|10.86|10.66|10.87|10.67|10.84|10.64|41
1657086300000|2022-07-06 05:45:00|10.85|10.65|10.89|10.69|10.9|10.7|10.84|10.64|31
1657086600000|2022-07-06 05:50:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|18
1657086900000|2022-07-06 05:55:00|10.88|10.68|10.86|10.66|10.89|10.69|10.84|10.64|37
1657087200000|2022-07-06 06:00:00|10.87|10.67|10.85|10.65|10.87|10.67|10.85|10.65|62
1657087500000|2022-07-06 06:05:00|10.84|10.64|10.85|10.65|10.87|10.67|10.84|10.64|24
1657087800000|2022-07-06 06:10:00|10.86|10.66|10.88|10.68|10.88|10.68|10.84|10.64|39
1657088100000|2022-07-06 06:15:00|10.87|10.67|10.89|10.69|10.9|10.7|10.87|10.67|35
1657088400000|2022-07-06 06:20:00|10.88|10.68|10.89|10.69|10.91|10.71|10.88|10.68|56
1657088700000|2022-07-06 06:25:00|10.88|10.68|10.83|10.63|10.88|10.68|10.81|10.61|52
1657089000000|2022-07-06 06:30:00|10.84|10.64|10.86|10.66|10.87|10.67|10.82|10.62|49
1657089300000|2022-07-06 06:35:00|10.85|10.65|10.84|10.64|10.86|10.66|10.81|10.61|34
1657089600000|2022-07-06 06:40:00|10.85|10.65|10.87|10.67|10.87|10.67|10.85|10.65|35
1657089900000|2022-07-06 06:45:00|10.86|10.66|10.87|10.67|10.88|10.68|10.85|10.65|22
1657090200000|2022-07-06 06:50:00|10.86|10.66|10.86|10.66|10.88|10.68|10.85|10.65|37
1657090500000|2022-07-06 06:55:00|10.87|10.67|10.9|10.7|10.9|10.7|10.86|10.66|44
1657090800000|2022-07-06 07:00:00|10.89|10.69|10.9|10.7|10.93|10.73|10.89|10.69|62
1657091100000|2022-07-06 07:05:00|10.91|10.71|10.89|10.69|10.93|10.73|10.89|10.69|45
1657091400000|2022-07-06 07:10:00|10.88|10.68|10.88|10.68|10.9|10.7|10.87|10.67|57
1657091700000|2022-07-06 07:15:00|10.89|10.69|10.9|10.7|10.9|10.7|10.88|10.68|42
1657092000000|2022-07-06 07:20:00|10.89|10.69|10.89|10.69|10.93|10.73|10.89|10.69|45
1657092300000|2022-07-06 07:25:00|10.9|10.7|10.9|10.7|10.92|10.72|10.88|10.68|45
1657092600000|2022-07-06 07:30:00|10.91|10.71|10.93|10.73|10.94|10.74|10.91|10.71|25
1657092900000|2022-07-06 07:35:00|10.92|10.72|10.96|10.76|10.96|10.76|10.92|10.72|21
1657093200000|2022-07-06 07:40:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|30
1657093500000|2022-07-06 07:45:00|10.97|10.77|10.94|10.74|10.97|10.77|10.94|10.74|16
1657093800000|2022-07-06 07:50:00|10.95|10.75|10.94|10.74|10.95|10.75|10.93|10.73|40
1657094100000|2022-07-06 07:55:00|10.95|10.75|10.94|10.74|10.95|10.75|10.93|10.73|16
1657094400000|2022-07-06 08:00:00|10.93|10.73|10.89|10.69|10.94|10.74|10.88|10.68|35
1657094700000|2022-07-06 08:05:00|10.9|10.7|10.96|10.76|10.98|10.78|10.9|10.7|35
1657095000000|2022-07-06 08:10:00|10.95|10.75|10.97|10.77|10.99|10.79|10.95|10.75|29
1657095300000|2022-07-06 08:15:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|32
1657095600000|2022-07-06 08:20:00|10.98|10.78|10.96|10.76|10.99|10.79|10.96|10.76|25
1657095900000|2022-07-06 08:25:00|10.95|10.75|10.95|10.75|10.97|10.77|10.93|10.73|23
1657096200000|2022-07-06 08:30:00|10.96|10.76|10.96|10.76|10.97|10.77|10.94|10.74|23
1657096500000|2022-07-06 08:35:00|10.97|10.77|10.97|10.77|10.97|10.77|10.93|10.73|47
1657096800000|2022-07-06 08:40:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|17
1657097100000|2022-07-06 08:45:00|10.97|10.77|10.96|10.76|10.97|10.77|10.94|10.74|30
1657097400000|2022-07-06 08:50:00|10.95|10.75|10.99|10.79|11|10.8|10.95|10.75|29
1657097700000|2022-07-06 08:55:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|42
1657098000000|2022-07-06 09:00:00|11|10.8|10.99|10.79|11.02|10.82|10.97|10.77|34
1657098300000|2022-07-06 09:05:00|10.98|10.78|11.02|10.82|11.03|10.83|10.98|10.78|25
1657098600000|2022-07-06 09:10:00|11.03|10.83|10.99|10.79|11.03|10.83|10.98|10.78|41
1657098900000|2022-07-06 09:15:00|10.98|10.78|11.02|10.82|11.03|10.83|10.98|10.78|23
1657099200000|2022-07-06 09:20:00|11.03|10.83|11.02|10.82|11.06|10.86|11.02|10.82|56
1657099500000|2022-07-06 09:25:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|39
1657099800000|2022-07-06 09:30:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|44
1657100100000|2022-07-06 09:35:00|11.04|10.84|11.02|10.82|11.05|10.85|11.02|10.82|43
1657100400000|2022-07-06 09:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|32
1657100700000|2022-07-06 09:45:00|11.03|10.83|11.03|10.83|11.05|10.85|11.03|10.83|7
1657101000000|2022-07-06 09:50:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|22
1657101300000|2022-07-06 09:55:00|11.02|10.82|11|10.8|11.02|10.82|10.99|10.79|29
1657101600000|2022-07-06 10:00:00|11.01|10.81|10.99|10.79|11.03|10.83|10.99|10.79|13
1657101900000|2022-07-06 10:05:00|11|10.8|11|10.8|11.03|10.83|10.99|10.79|35
1657102200000|2022-07-06 10:10:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|45
1657102500000|2022-07-06 10:15:00|11|10.8|10.98|10.78|11|10.8|10.97|10.77|17
1657102800000|2022-07-06 10:20:00|10.97|10.77|11|10.8|11.01|10.81|10.96|10.76|66
1657103100000|2022-07-06 10:25:00|11.01|10.81|11.03|10.83|11.03|10.83|11|10.8|35
1657103400000|2022-07-06 10:30:00|11.02|10.82|11.03|10.83|11.06|10.86|11.02|10.82|69
1657103700000|2022-07-06 10:35:00|11.02|10.82|10.99|10.79|11.02|10.82|10.98|10.78|26
1657104000000|2022-07-06 10:40:00|11|10.8|11.01|10.81|11.02|10.82|10.97|10.77|42
1657104300000|2022-07-06 10:45:00|11|10.8|11.01|10.81|11.04|10.84|11|10.8|34
1657104600000|2022-07-06 10:50:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|35
1657104900000|2022-07-06 10:55:00|11.03|10.83|11.04|10.84|11.05|10.85|11.02|10.82|22
1657105200000|2022-07-06 11:00:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|76
1657105500000|2022-07-06 11:05:00|11.03|10.83|11.02|10.82|11.04|10.84|11|10.8|40
1657105800000|2022-07-06 11:10:00|11.03|10.83|11|10.8|11.03|10.83|10.99|10.79|64
1657106100000|2022-07-06 11:15:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|48
1657106400000|2022-07-06 11:20:00|10.99|10.79|10.99|10.79|10.99|10.79|10.97|10.77|43
1657106700000|2022-07-06 11:25:00|10.98|10.78|11|10.8|11|10.8|10.97|10.77|19
1657107000000|2022-07-06 11:30:00|10.99|10.79|11.01|10.81|11.02|10.82|10.98|10.78|37
1657107300000|2022-07-06 11:35:00|11|10.8|11.02|10.82|11.03|10.83|11|10.8|13
1657107600000|2022-07-06 11:40:00|11.01|10.81|11.03|10.83|11.03|10.83|11|10.8|35
1657107900000|2022-07-06 11:45:00|11.02|10.82|10.99|10.79|11.02|10.82|10.98|10.78|24
1657108200000|2022-07-06 11:50:00|11|10.8|10.99|10.79|11.02|10.82|10.99|10.79|12
1657108500000|2022-07-06 11:55:00|10.98|10.78|11|10.8|11.01|10.81|10.98|10.78|23
1657108800000|2022-07-06 12:00:00|10.99|10.79|10.95|10.75|11.01|10.81|10.94|10.74|59
1657109100000|2022-07-06 12:05:00|10.96|10.76|10.93|10.73|10.97|10.77|10.92|10.72|44
1657109400000|2022-07-06 12:10:00|10.92|10.72|10.93|10.73|10.94|10.74|10.91|10.71|48
1657109700000|2022-07-06 12:15:00|10.92|10.72|10.94|10.74|10.96|10.76|10.91|10.71|21
1657110000000|2022-07-06 12:20:00|10.93|10.73|10.98|10.78|10.99|10.79|10.93|10.73|48
1657110300000|2022-07-06 12:25:00|10.99|10.79|10.96|10.76|10.99|10.79|10.94|10.74|76
1657110600000|2022-07-06 12:30:00|10.97|10.77|11|10.8|11.01|10.81|10.97|10.77|50
1657110900000|2022-07-06 12:35:00|11.01|10.81|11.01|10.81|11.02|10.82|10.99|10.79|37
1657111200000|2022-07-06 12:40:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|20
1657111500000|2022-07-06 12:45:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|39
1657111800000|2022-07-06 12:50:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|25
1657112100000|2022-07-06 12:55:00|11|10.8|11.01|10.81|11.01|10.81|10.98|10.78|74
1657112400000|2022-07-06 13:00:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|24
1657112700000|2022-07-06 13:05:00|11|10.8|10.98|10.78|11.01|10.81|10.98|10.78|11
1657113000000|2022-07-06 13:10:00|10.99|10.79|11.02|10.82|11.02|10.82|10.98|10.78|34
1657113300000|2022-07-06 13:15:00|11.01|10.81|11.02|10.82|11.03|10.83|10.99|10.79|70
1657113600000|2022-07-06 13:20:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|32
1657113900000|2022-07-06 13:25:00|11.03|10.83|11|10.8|11.03|10.83|10.99|10.79|16
1657114200000|2022-07-06 13:30:00|10.99|10.79|11.01|10.81|11.03|10.83|10.97|10.77|53
1657114500000|2022-07-06 13:35:00|11|10.8|10.97|10.77|11|10.8|10.95|10.75|60
1657114800000|2022-07-06 13:40:00|10.98|10.78|10.96|10.76|10.98|10.78|10.94|10.74|97
1657115100000|2022-07-06 13:45:00|10.95|10.75|10.97|10.77|10.98|10.78|10.92|10.72|51
1657115400000|2022-07-06 13:50:00|10.96|10.76|10.98|10.78|10.99|10.79|10.96|10.76|61
1657115700000|2022-07-06 13:55:00|10.97|10.77|10.98|10.78|10.99|10.79|10.96|10.76|70
1657116000000|2022-07-06 14:00:00|10.97|10.77|10.96|10.76|10.98|10.78|10.95|10.75|66
1657116300000|2022-07-06 14:05:00|10.97|10.77|10.98|10.78|11|10.8|10.96|10.76|32
1657116600000|2022-07-06 14:10:00|10.97|10.77|10.93|10.73|10.97|10.77|10.91|10.71|71
1657116900000|2022-07-06 14:15:00|10.94|10.74|10.92|10.72|10.94|10.74|10.91|10.71|55
1657117200000|2022-07-06 14:20:00|10.91|10.71|10.92|10.72|10.93|10.73|10.9|10.7|68
1657117500000|2022-07-06 14:25:00|10.91|10.71|10.94|10.74|10.95|10.75|10.91|10.71|22
1657117800000|2022-07-06 14:30:00|10.93|10.73|10.92|10.72|10.96|10.76|10.92|10.72|30
1657118100000|2022-07-06 14:35:00|10.93|10.73|10.94|10.74|10.95|10.75|10.9|10.7|62
1657118400000|2022-07-06 14:40:00|10.95|10.75|10.95|10.75|10.96|10.76|10.91|10.71|75
1657118700000|2022-07-06 14:45:00|10.96|10.76|10.92|10.72|10.96|10.76|10.92|10.72|51
1657119000000|2022-07-06 14:50:00|10.93|10.73|10.91|10.71|10.93|10.73|10.9|10.7|47
1657119300000|2022-07-06 14:55:00|10.9|10.7|10.94|10.74|10.94|10.74|10.9|10.7|9
1657119600000|2022-07-06 15:00:00|10.93|10.73|10.92|10.72|10.94|10.74|10.91|10.71|34
1657119900000|2022-07-06 15:05:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|9
1657120200000|2022-07-06 15:10:00|10.9|10.7|10.9|10.7|10.92|10.72|10.89|10.69|27
1657120500000|2022-07-06 15:15:00|10.91|10.71|10.92|10.72|10.93|10.73|10.91|10.71|10
1657120800000|2022-07-06 15:20:00|10.91|10.71|10.9|10.7|10.93|10.73|10.89|10.69|22
1657121100000|2022-07-06 15:25:00|10.89|10.69|10.91|10.71|10.92|10.72|10.88|10.68|21
1657121400000|2022-07-06 15:30:00|10.9|10.7|10.91|10.71|10.91|10.71|10.89|10.69|22
1657121700000|2022-07-06 15:35:00|10.9|10.7|10.91|10.71|10.92|10.72|10.9|10.7|20
1657122000000|2022-07-06 15:40:00|10.9|10.7|10.9|10.7|10.93|10.73|10.89|10.69|37
1657122300000|2022-07-06 15:45:00|10.91|10.71|10.93|10.73|10.93|10.73|10.9|10.7|43
1657122600000|2022-07-06 15:50:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|16
1657122900000|2022-07-06 15:55:00|10.9|10.7|10.89|10.69|10.91|10.71|10.89|10.69|46
1657123200000|2022-07-06 16:00:00|10.9|10.7|10.9|10.7|10.91|10.71|10.87|10.67|41
1657123500000|2022-07-06 16:05:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|64
1657123800000|2022-07-06 16:10:00|10.91|10.71|10.94|10.74|10.94|10.74|10.9|10.7|50
1657124100000|2022-07-06 16:15:00|10.93|10.73|10.99|10.79|10.99|10.79|10.93|10.73|61
1657124400000|2022-07-06 16:20:00|10.98|10.78|10.94|10.74|10.99|10.79|10.93|10.73|31
1657124700000|2022-07-06 16:25:00|10.95|10.75|10.98|10.78|10.99|10.79|10.95|10.75|30
1657125000000|2022-07-06 16:30:00|10.99|10.79|10.97|10.77|10.99|10.79|10.97|10.77|23
1657125300000|2022-07-06 16:35:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|36
1657125600000|2022-07-06 16:40:00|10.96|10.76|10.98|10.78|10.98|10.78|10.96|10.76|7
1657125900000|2022-07-06 16:45:00|10.99|10.79|11.02|10.82|11.03|10.83|10.99|10.79|32
1657126200000|2022-07-06 16:50:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|42
1657126500000|2022-07-06 16:55:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|32
1657126800000|2022-07-06 17:00:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|41
1657127100000|2022-07-06 17:05:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|21
1657127400000|2022-07-06 17:10:00|11.03|10.83|11|10.8|11.03|10.83|11|10.8|36
1657127700000|2022-07-06 17:15:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|9
1657128000000|2022-07-06 17:20:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|34
1657128300000|2022-07-06 17:25:00|10.98|10.78|10.98|10.78|11|10.8|10.97|10.77|35
1657128600000|2022-07-06 17:30:00|10.97|10.77|10.96|10.76|10.97|10.77|10.94|10.74|42
1657128900000|2022-07-06 17:35:00|10.95|10.75|10.96|10.76|10.97|10.77|10.95|10.75|24
1657129200000|2022-07-06 17:40:00|10.97|10.77|10.97|10.77|10.98|10.78|10.95|10.75|45
1657129500000|2022-07-06 17:45:00|10.96|10.76|10.99|10.79|10.99|10.79|10.96|10.76|56
1657129800000|2022-07-06 17:50:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|44
1657130100000|2022-07-06 17:55:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|31
1657130400000|2022-07-06 18:00:00|10.97|10.77|10.96|10.76|11|10.8|10.94|10.74|90
1657130700000|2022-07-06 18:05:00|10.95|10.75|10.98|10.78|11.04|10.84|10.95|10.75|72
1657131000000|2022-07-06 18:10:00|10.97|10.77|10.96|10.76|10.98|10.78|10.92|10.72|78
1657131300000|2022-07-06 18:15:00|10.97|10.77|10.93|10.73|10.97|10.77|10.91|10.71|59
1657131600000|2022-07-06 18:20:00|10.94|10.74|10.95|10.75|10.96|10.76|10.93|10.73|46
1657131900000|2022-07-06 18:25:00|10.94|10.74|10.99|10.79|10.99|10.79|10.93|10.73|60
1657132200000|2022-07-06 18:30:00|11|10.8|10.99|10.79|11.01|10.81|10.97|10.77|68
1657132500000|2022-07-06 18:35:00|11|10.8|11.01|10.81|11.02|10.82|10.99|10.79|56
1657132800000|2022-07-06 18:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|96
1657133100000|2022-07-06 18:45:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|60
1657133400000|2022-07-06 18:50:00|11.02|10.82|11.02|10.82|11.04|10.84|11|10.8|65
1657133700000|2022-07-06 18:55:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|24
1657134000000|2022-07-06 19:00:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|26
1657134300000|2022-07-06 19:05:00|10.99|10.79|11.02|10.82|11.03|10.83|10.99|10.79|34
1657134600000|2022-07-06 19:10:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|25
1657134900000|2022-07-06 19:15:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|24
1657135200000|2022-07-06 19:20:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|19
1657135500000|2022-07-06 19:25:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|19
1657135800000|2022-07-06 19:30:00|11.04|10.84|11.04|10.84|11.04|10.84|11.02|10.82|35
1657136100000|2022-07-06 19:35:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|48
1657136400000|2022-07-06 19:40:00|11.01|10.81|11|10.8|11.03|10.83|11|10.8|34
1657136700000|2022-07-06 19:45:00|11.01|10.81|11|10.8|11.01|10.81|10.98|10.78|36
1657137000000|2022-07-06 19:50:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|29
1657137300000|2022-07-06 19:55:00|11|10.8|11.02|10.82|11.02|10.82|10.99|10.79|17
1657137600000|2022-07-06 20:00:00|11.01|10.81|11.03|10.83|11.04|10.84|11|10.8|59
1657137900000|2022-07-06 20:05:00|11.04|10.84|11.04|10.84|11.04|10.84|11.01|10.81|73
1657138200000|2022-07-06 20:10:00|11.03|10.83|11.01|10.81|11.04|10.84|11.01|10.81|13
1657138500000|2022-07-06 20:15:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|20
1657138800000|2022-07-06 20:20:00|10.98|10.78|10.98|10.78|11|10.8|10.98|10.78|23
1657139100000|2022-07-06 20:25:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|29
1657139400000|2022-07-06 20:30:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|11
1657139700000|2022-07-06 20:35:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|10
1657140000000|2022-07-06 20:40:00|10.99|10.79|10.97|10.77|11.01|10.81|10.96|10.76|31
1657140300000|2022-07-06 20:45:00|10.96|10.76|11|10.8|11|10.8|10.96|10.76|45
1657140600000|2022-07-06 20:50:00|10.99|10.79|11.01|10.81|11.04|10.84|10.99|10.79|39
1657140900000|2022-07-06 20:55:00|11.02|10.82|11.02|10.82|11.04|10.84|11.02|10.82|29
1657141200000|2022-07-06 21:00:00|11.01|10.81|11.03|10.83|11.04|10.84|11.01|10.81|21
1657141500000|2022-07-06 21:05:00|11.04|10.84|11|10.8|11.04|10.84|11|10.8|27
1657141800000|2022-07-06 21:10:00|10.99|10.79|11.03|10.83|11.04|10.84|10.99|10.79|9
1657142100000|2022-07-06 21:15:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|20
1657142400000|2022-07-06 21:20:00|11.04|10.84|11.01|10.81|11.05|10.85|11|10.8|20
1657142700000|2022-07-06 21:25:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|20
1657143000000|2022-07-06 21:30:00|11.02|10.82|11|10.8|11.03|10.83|11|10.8|41
1657143300000|2022-07-06 21:35:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|7
1657143600000|2022-07-06 21:40:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|14
1657143900000|2022-07-06 21:45:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|17
1657144200000|2022-07-06 21:50:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|12
1657144500000|2022-07-06 21:55:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|6
1657144800000|2022-07-06 22:00:00|11.01|10.81|11.04|10.84|11.04|10.84|11|10.8|12
1657145100000|2022-07-06 22:05:00|11.03|10.83|11.09|10.89|11.1|10.9|11.03|10.83|45
1657145400000|2022-07-06 22:10:00|11.1|10.9|11.12|10.92|11.12|10.92|11.09|10.89|47
1657145700000|2022-07-06 22:15:00|11.13|10.93|11.11|10.91|11.13|10.93|11.09|10.89|29
1657146000000|2022-07-06 22:20:00|11.1|10.9|11.09|10.89|11.11|10.91|11.05|10.85|30
1657146300000|2022-07-06 22:25:00|11.08|10.88|11.07|10.87|11.09|10.89|11.06|10.86|40
1657146600000|2022-07-06 22:30:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|40
1657146900000|2022-07-06 22:35:00|11.08|10.88|11.09|10.89|11.1|10.9|11.07|10.87|14
1657147200000|2022-07-06 22:40:00|11.1|10.9|11.08|10.88|11.1|10.9|11.06|10.86|47
1657147500000|2022-07-06 22:45:00|11.07|10.87|11.03|10.83|11.08|10.88|11.02|10.82|21
1657147800000|2022-07-06 22:50:00|11.02|10.82|11.02|10.82|11.04|10.84|11.01|10.81|39
1657148100000|2022-07-06 22:55:00|11.03|10.83|11.04|10.84|11.05|10.85|11.02|10.82|24
1657148400000|2022-07-06 23:00:00|11.05|10.85|11.12|10.92|11.13|10.93|11.04|10.84|62
1657148700000|2022-07-06 23:05:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|67
1657149000000|2022-07-06 23:10:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|18
1657149300000|2022-07-06 23:15:00|11.11|10.91|11.11|10.91|11.13|10.93|11.11|10.91|39
1657149600000|2022-07-06 23:20:00|11.12|10.92|11.08|10.88|11.12|10.92|11.07|10.87|53
1657149900000|2022-07-06 23:25:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|22
1657150200000|2022-07-06 23:30:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|15
1657150500000|2022-07-06 23:35:00|11.1|10.9|11.07|10.87|11.11|10.91|11.07|10.87|34
1657150800000|2022-07-06 23:40:00|11.06|10.86|11.05|10.85|11.07|10.87|11.04|10.84|54
1657151100000|2022-07-06 23:45:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|16
1657151400000|2022-07-06 23:50:00|11.06|10.86|11.04|10.84|11.06|10.86|11.02|10.82|34
1657151700000|2022-07-06 23:55:00|11.03|10.83|11.03|10.83|11.03|10.83|11|10.8|40
1657152000000|2022-07-07 00:00:00|11.04|10.84|11.05|10.85|11.07|10.87|11.03|10.83|48
1657152300000|2022-07-07 00:05:00|11.06|10.86|11.08|10.88|11.08|10.88|11.03|10.83|31
1657152600000|2022-07-07 00:10:00|11.07|10.87|11.13|10.93|11.13|10.93|11.07|10.87|45
1657152900000|2022-07-07 00:15:00|11.14|10.94|11.12|10.92|11.14|10.94|11.11|10.91|29
1657153200000|2022-07-07 00:20:00|11.11|10.91|11.14|10.94|11.14|10.94|11.09|10.89|26
1657153500000|2022-07-07 00:25:00|11.13|10.93|11.12|10.92|11.14|10.94|11.11|10.91|24
1657153800000|2022-07-07 00:30:00|11.13|10.93|11.11|10.91|11.14|10.94|11.1|10.9|17
1657154100000|2022-07-07 00:35:00|11.12|10.92|11.12|10.92|11.13|10.93|11.1|10.9|33
1657154400000|2022-07-07 00:40:00|11.13|10.93|11.14|10.94|11.15|10.95|11.12|10.92|26
1657154700000|2022-07-07 00:45:00|11.13|10.93|11.11|10.91|11.15|10.95|11.11|10.91|15
1657155000000|2022-07-07 00:50:00|11.12|10.92|11.13|10.93|11.13|10.93|11.1|10.9|40
1657155300000|2022-07-07 00:55:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|14
1657155600000|2022-07-07 01:00:00|11.12|10.92|11.13|10.93|11.13|10.93|11.1|10.9|54
1657155900000|2022-07-07 01:05:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|22
1657156200000|2022-07-07 01:10:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|7
1657156500000|2022-07-07 01:15:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|35
1657156800000|2022-07-07 01:20:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|38
1657157100000|2022-07-07 01:25:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|17
1657157400000|2022-07-07 01:30:00|11.15|10.95|11.13|10.93|11.15|10.95|11.12|10.92|33
1657157700000|2022-07-07 01:35:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|8
1657158000000|2022-07-07 01:40:00|11.1|10.9|11.1|10.9|11.12|10.92|11.07|10.87|35
1657158300000|2022-07-07 01:45:00|11.09|10.89|11.12|10.92|11.13|10.93|11.09|10.89|32
1657158600000|2022-07-07 01:50:00|11.11|10.91|11.07|10.87|11.12|10.92|11.07|10.87|23
1657158900000|2022-07-07 01:55:00|11.08|10.88|11.09|10.89|11.1|10.9|11.06|10.86|18
1657159200000|2022-07-07 02:00:00|11.1|10.9|11.13|10.93|11.13|10.93|11.09|10.89|32
1657159500000|2022-07-07 02:05:00|11.14|10.94|11.1|10.9|11.14|10.94|11.1|10.9|17
1657159800000|2022-07-07 02:10:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|5
1657160100000|2022-07-07 02:15:00|11.1|10.9|11.06|10.86|11.11|10.91|11.05|10.85|15
1657160400000|2022-07-07 02:20:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|14
1657160700000|2022-07-07 02:25:00|11.05|10.85|11.06|10.86|11.07|10.87|11.04|10.84|20
1657161000000|2022-07-07 02:30:00|11.05|10.85|11.03|10.83|11.06|10.86|11.02|10.82|21
1657161300000|2022-07-07 02:35:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|18
1657161600000|2022-07-07 02:40:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|5
1657161900000|2022-07-07 02:45:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|15
1657162200000|2022-07-07 02:50:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|26
1657162500000|2022-07-07 02:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|17
1657162800000|2022-07-07 03:00:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|15
1657163100000|2022-07-07 03:05:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|34
1657163400000|2022-07-07 03:10:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|8
1657163700000|2022-07-07 03:15:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|20
1657164000000|2022-07-07 03:20:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1657164600000|2022-07-07 03:30:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|10
1657164900000|2022-07-07 03:35:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|10
1657165200000|2022-07-07 03:40:00|11.03|10.83|11.06|10.86|11.06|10.86|11.02|10.82|46
1657165500000|2022-07-07 03:45:00|11.05|10.85|11.03|10.83|11.05|10.85|11.02|10.82|17
1657165800000|2022-07-07 03:50:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|8
1657166100000|2022-07-07 03:55:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|11
1657166400000|2022-07-07 04:00:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|11
1657166700000|2022-07-07 04:05:00|11.04|10.84|11.02|10.82|11.05|10.85|11.01|10.81|9
1657167000000|2022-07-07 04:10:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|38
1657167300000|2022-07-07 04:15:00|11.01|10.81|11.04|10.84|11.04|10.84|11.01|10.81|12
1657167600000|2022-07-07 04:20:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|20
1657167900000|2022-07-07 04:25:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|3
1657168200000|2022-07-07 04:30:00|11|10.8|11.02|10.82|11.02|10.82|10.99|10.79|55
1657168500000|2022-07-07 04:35:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|15
1657168800000|2022-07-07 04:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|30
1657169100000|2022-07-07 04:45:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|17
1657169400000|2022-07-07 04:50:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|13
1657169700000|2022-07-07 04:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|21
1657170000000|2022-07-07 05:00:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|30
1657170300000|2022-07-07 05:05:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|10
1657170600000|2022-07-07 05:10:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|26
1657170900000|2022-07-07 05:15:00|11.05|10.85|11.05|10.85|11.08|10.88|11.05|10.85|25
1657171200000|2022-07-07 05:20:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|16
1657171500000|2022-07-07 05:25:00|11.06|10.86|11.04|10.84|11.06|10.86|11.03|10.83|29
1657171800000|2022-07-07 05:30:00|11.03|10.83|11.06|10.86|11.07|10.87|11.03|10.83|14
1657172100000|2022-07-07 05:35:00|11.05|10.85|11.05|10.85|11.06|10.86|11.03|10.83|9
1657172400000|2022-07-07 05:40:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|25
1657172700000|2022-07-07 05:45:00|11.03|10.83|11.03|10.83|11.05|10.85|11.03|10.83|9
1657173000000|2022-07-07 05:50:00|11.04|10.84|11.01|10.81|11.04|10.84|11|10.8|32
1657173300000|2022-07-07 05:55:00|11|10.8|11|10.8|11.02|10.82|10.99|10.79|7
1657173600000|2022-07-07 06:00:00|11.01|10.81|11.02|10.82|11.03|10.83|11|10.8|16
1657173900000|2022-07-07 06:05:00|11.03|10.83|11.06|10.86|11.06|10.86|11.02|10.82|26
1657174200000|2022-07-07 06:10:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|4
1657174500000|2022-07-07 06:15:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|36
1657174800000|2022-07-07 06:20:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|38
1657175100000|2022-07-07 06:25:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|28
1657175400000|2022-07-07 06:30:00|11.05|10.85|11.02|10.82|11.05|10.85|11.02|10.82|34
1657175700000|2022-07-07 06:35:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|10
1657176000000|2022-07-07 06:40:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|13
1657176300000|2022-07-07 06:45:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|18
1657176600000|2022-07-07 06:50:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|20
1657176900000|2022-07-07 06:55:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|22
1657177200000|2022-07-07 07:00:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|28
1657177500000|2022-07-07 07:05:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|15
1657177800000|2022-07-07 07:10:00|11.07|10.87|11.05|10.85|11.07|10.87|11.05|10.85|21
1657178100000|2022-07-07 07:15:00|11.06|10.86|11.04|10.84|11.06|10.86|11.03|10.83|23
1657178400000|2022-07-07 07:20:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|24
1657178700000|2022-07-07 07:25:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|34
1657179000000|2022-07-07 07:30:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|13
1657179300000|2022-07-07 07:35:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|45
1657179600000|2022-07-07 07:40:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|58
1657179900000|2022-07-07 07:45:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|21
1657180200000|2022-07-07 07:50:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|20
1657180500000|2022-07-07 07:55:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|26
1657180800000|2022-07-07 08:00:00|11.09|10.89|11.09|10.89|11.11|10.91|11.08|10.88|27
1657181100000|2022-07-07 08:05:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|18
1657181400000|2022-07-07 08:10:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|20
1657181700000|2022-07-07 08:15:00|11.1|10.9|11.09|10.89|11.11|10.91|11.07|10.87|28
1657182000000|2022-07-07 08:20:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|23
1657182300000|2022-07-07 08:25:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|18
1657182600000|2022-07-07 08:30:00|11.11|10.91|11.09|10.89|11.12|10.92|11.09|10.89|15
1657182900000|2022-07-07 08:35:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|26
1657183200000|2022-07-07 08:40:00|11.08|10.88|11.08|10.88|11.08|10.88|11.06|10.86|9
1657183500000|2022-07-07 08:45:00|11.09|10.89|11.12|10.92|11.14|10.94|11.09|10.89|46
1657183800000|2022-07-07 08:50:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|21
1657184100000|2022-07-07 08:55:00|11.12|10.92|11.13|10.93|11.15|10.95|11.1|10.9|26
1657184400000|2022-07-07 09:00:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|75
1657184700000|2022-07-07 09:05:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|27
1657185000000|2022-07-07 09:10:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|17
1657185300000|2022-07-07 09:15:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|10
1657185600000|2022-07-07 09:20:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|22
1657185900000|2022-07-07 09:25:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|6
1657186200000|2022-07-07 09:30:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|19
1657186500000|2022-07-07 09:35:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|25
1657186800000|2022-07-07 09:40:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|4
1657187100000|2022-07-07 09:45:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|27
1657187400000|2022-07-07 09:50:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|30
1657187700000|2022-07-07 09:55:00|11.12|10.92|11.12|10.92|11.12|10.92|11.1|10.9|21
1657188000000|2022-07-07 10:00:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|22
1657188300000|2022-07-07 10:05:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|26
1657188600000|2022-07-07 10:10:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|12
1657188900000|2022-07-07 10:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|9
1657189200000|2022-07-07 10:20:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|19
1657189500000|2022-07-07 10:25:00|11.11|10.91|11.11|10.91|11.11|10.91|11.09|10.89|17
1657189800000|2022-07-07 10:30:00|11.12|10.92|11.1|10.9|11.13|10.93|11.1|10.9|25
1657190100000|2022-07-07 10:35:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1657190400000|2022-07-07 10:40:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|17
1657190700000|2022-07-07 10:45:00|11.11|10.91|11.08|10.88|11.12|10.92|11.08|10.88|24
1657191000000|2022-07-07 10:50:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|29
1657191300000|2022-07-07 10:55:00|11.08|10.88|11.11|10.91|11.11|10.91|11.07|10.87|12
1657191600000|2022-07-07 11:00:00|11.1|10.9|11.09|10.89|11.11|10.91|11.08|10.88|24
1657191900000|2022-07-07 11:05:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|39
1657192200000|2022-07-07 11:10:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|11
1657192500000|2022-07-07 11:15:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|11
1657192800000|2022-07-07 11:20:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|13
1657193100000|2022-07-07 11:25:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|18
1657193400000|2022-07-07 11:30:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|47
1657193700000|2022-07-07 11:35:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|34
1657194000000|2022-07-07 11:40:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|5
1657194300000|2022-07-07 11:45:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|8
1657194600000|2022-07-07 11:50:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|7
1657194900000|2022-07-07 11:55:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|13
1657195200000|2022-07-07 12:00:00|11.1|10.9|11.15|10.95|11.15|10.95|11.09|10.89|15
1657195500000|2022-07-07 12:05:00|11.14|10.94|11.14|10.94|11.16|10.96|11.13|10.93|21
1657195800000|2022-07-07 12:10:00|11.15|10.95|11.16|10.96|11.16|10.96|11.13|10.93|10
1657196100000|2022-07-07 12:15:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|43
1657196400000|2022-07-07 12:20:00|11.18|10.98|11.15|10.95|11.19|10.99|11.15|10.95|42
1657196700000|2022-07-07 12:25:00|11.14|10.94|11.18|10.98|11.19|10.99|11.14|10.94|31
1657197000000|2022-07-07 12:30:00|11.17|10.97|11.13|10.93|11.18|10.98|11.13|10.93|41
1657197300000|2022-07-07 12:35:00|11.12|10.92|11.15|10.95|11.15|10.95|11.12|10.92|40
1657197600000|2022-07-07 12:40:00|11.16|10.96|11.17|10.97|11.17|10.97|11.15|10.95|30
1657197900000|2022-07-07 12:45:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|34
1657198200000|2022-07-07 12:50:00|11.16|10.96|11.15|10.95|11.17|10.97|11.15|10.95|28
1657198500000|2022-07-07 12:55:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|9
1657198800000|2022-07-07 13:00:00|11.13|10.93|11.15|10.95|11.15|10.95|11.13|10.93|43
1657199100000|2022-07-07 13:05:00|11.14|10.94|11.16|10.96|11.16|10.96|11.12|10.92|51
1657199400000|2022-07-07 13:10:00|11.15|10.95|11.21|11.01|11.21|11.01|11.15|10.95|17
1657199700000|2022-07-07 13:15:00|11.2|11|11.16|10.96|11.21|11.01|11.16|10.96|37
1657200000000|2022-07-07 13:20:00|11.15|10.95|11.15|10.95|11.16|10.96|11.13|10.93|27
1657200300000|2022-07-07 13:25:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|27
1657200600000|2022-07-07 13:30:00|11.15|10.95|11.19|10.99|11.19|10.99|11.13|10.93|49
1657200900000|2022-07-07 13:35:00|11.2|11|11.18|10.98|11.21|11.01|11.17|10.97|71
1657201200000|2022-07-07 13:40:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|46
1657201500000|2022-07-07 13:45:00|11.19|10.99|11.21|11.01|11.22|11.02|11.19|10.99|59
1657201800000|2022-07-07 13:50:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|45
1657202100000|2022-07-07 13:55:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|33
1657202400000|2022-07-07 14:00:00|11.22|11.02|11.21|11.01|11.22|11.02|11.19|10.99|60
1657202700000|2022-07-07 14:05:00|11.2|11|11.25|11.05|11.26|11.06|11.18|10.98|46
1657203000000|2022-07-07 14:10:00|11.26|11.06|11.28|11.08|11.29|11.09|11.25|11.05|35
1657203300000|2022-07-07 14:15:00|11.29|11.09|11.32|11.12|11.32|11.12|11.27|11.07|48
1657203600000|2022-07-07 14:20:00|11.31|11.11|11.27|11.07|11.32|11.12|11.25|11.05|33
1657203900000|2022-07-07 14:25:00|11.26|11.06|11.29|11.09|11.29|11.09|11.26|11.06|14
1657204200000|2022-07-07 14:30:00|11.3|11.1|11.33|11.13|11.34|11.14|11.29|11.09|40
1657204500000|2022-07-07 14:35:00|11.32|11.12|11.35|11.15|11.36|11.16|11.32|11.12|50
1657204800000|2022-07-07 14:40:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|37
1657205100000|2022-07-07 14:45:00|11.37|11.17|11.36|11.16|11.37|11.17|11.33|11.13|72
1657205400000|2022-07-07 14:50:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|41
1657205700000|2022-07-07 14:55:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|33
1657206000000|2022-07-07 15:00:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|66
1657206300000|2022-07-07 15:05:00|11.37|11.17|11.36|11.16|11.39|11.19|11.35|11.15|62
1657206600000|2022-07-07 15:10:00|11.35|11.15|11.34|11.14|11.37|11.17|11.34|11.14|48
1657206900000|2022-07-07 15:15:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|32
1657207200000|2022-07-07 15:20:00|11.35|11.15|11.35|11.15|11.36|11.16|11.33|11.13|35
1657207500000|2022-07-07 15:25:00|11.34|11.14|11.33|11.13|11.35|11.15|11.32|11.12|22
1657207800000|2022-07-07 15:30:00|11.34|11.14|11.3|11.1|11.34|11.14|11.29|11.09|41
1657208100000|2022-07-07 15:35:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|5
1657208400000|2022-07-07 15:40:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|16
1657208700000|2022-07-07 15:45:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|26
1657209000000|2022-07-07 15:50:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|4
1657209300000|2022-07-07 15:55:00|11.3|11.1|11.27|11.07|11.3|11.1|11.26|11.06|14
1657209600000|2022-07-07 16:00:00|11.28|11.08|11.35|11.15|11.35|11.15|11.27|11.07|32
1657209900000|2022-07-07 16:05:00|11.36|11.16|11.33|11.13|11.36|11.16|11.32|11.12|22
1657210200000|2022-07-07 16:10:00|11.32|11.12|11.3|11.1|11.33|11.13|11.29|11.09|47
1657210500000|2022-07-07 16:15:00|11.29|11.09|11.32|11.12|11.33|11.13|11.29|11.09|26
1657210800000|2022-07-07 16:20:00|11.31|11.11|11.3|11.1|11.32|11.12|11.3|11.1|38
1657211100000|2022-07-07 16:25:00|11.31|11.11|11.34|11.14|11.35|11.15|11.29|11.09|32
1657211400000|2022-07-07 16:30:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|21
1657211700000|2022-07-07 16:35:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|39
1657212000000|2022-07-07 16:40:00|11.35|11.15|11.37|11.17|11.39|11.19|11.35|11.15|75
1657212300000|2022-07-07 16:45:00|11.38|11.18|11.35|11.15|11.38|11.18|11.35|11.15|68
1657212600000|2022-07-07 16:50:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|29
1657212900000|2022-07-07 16:55:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|65
1657213200000|2022-07-07 17:00:00|11.36|11.16|11.32|11.12|11.36|11.16|11.32|11.12|59
1657213500000|2022-07-07 17:05:00|11.31|11.11|11.32|11.12|11.33|11.13|11.3|11.1|26
1657213800000|2022-07-07 17:10:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|33
1657214100000|2022-07-07 17:15:00|11.3|11.1|11.28|11.08|11.31|11.11|11.27|11.07|35
1657214400000|2022-07-07 17:20:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|15
1657214700000|2022-07-07 17:25:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|12
1657215000000|2022-07-07 17:30:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|44
1657215300000|2022-07-07 17:35:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|29
1657215600000|2022-07-07 17:40:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|49
1657215900000|2022-07-07 17:45:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|45
1657216200000|2022-07-07 17:50:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|50
1657216500000|2022-07-07 17:55:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|25
1657216800000|2022-07-07 18:00:00|11.26|11.06|11.27|11.07|11.29|11.09|11.26|11.06|30
1657217100000|2022-07-07 18:05:00|11.28|11.08|11.3|11.1|11.3|11.1|11.28|11.08|29
1657217400000|2022-07-07 18:10:00|11.31|11.11|11.31|11.11|11.32|11.12|11.28|11.08|37
1657217700000|2022-07-07 18:15:00|11.32|11.12|11.35|11.15|11.35|11.15|11.32|11.12|34
1657218000000|2022-07-07 18:20:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|30
1657218300000|2022-07-07 18:25:00|11.36|11.16|11.37|11.17|11.38|11.18|11.35|11.15|40
1657218600000|2022-07-07 18:30:00|11.36|11.16|11.33|11.13|11.36|11.16|11.33|11.13|24
1657218900000|2022-07-07 18:35:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|33
1657219200000|2022-07-07 18:40:00|11.33|11.13|11.34|11.14|11.36|11.16|11.32|11.12|36
1657219500000|2022-07-07 18:45:00|11.35|11.15|11.37|11.17|11.38|11.18|11.34|11.14|45
1657219800000|2022-07-07 18:50:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|64
1657220100000|2022-07-07 18:55:00|11.38|11.18|11.38|11.18|11.39|11.19|11.36|11.16|95
1657220400000|2022-07-07 19:00:00|11.37|11.17|11.4|11.2|11.41|11.21|11.37|11.17|76
1657220700000|2022-07-07 19:05:00|11.39|11.19|11.46|11.26|11.46|11.26|11.39|11.19|68
1657221000000|2022-07-07 19:10:00|11.47|11.27|11.46|11.26|11.48|11.28|11.42|11.22|50
1657221300000|2022-07-07 19:15:00|11.47|11.27|11.43|11.23|11.48|11.28|11.43|11.23|67
1657221600000|2022-07-07 19:20:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|51
1657221900000|2022-07-07 19:25:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|38
1657222200000|2022-07-07 19:30:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|24
1657222500000|2022-07-07 19:35:00|11.45|11.25|11.48|11.28|11.49|11.29|11.44|11.24|58
1657222800000|2022-07-07 19:40:00|11.49|11.29|11.56|11.36|11.57|11.37|11.48|11.28|64
1657223100000|2022-07-07 19:45:00|11.57|11.37|11.62|11.42|11.64|11.44|11.56|11.36|76
1657223400000|2022-07-07 19:50:00|11.61|11.41|11.61|11.41|11.63|11.43|11.6|11.4|49
1657223700000|2022-07-07 19:55:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|33
1657224000000|2022-07-07 20:00:00|11.61|11.41|11.51|11.31|11.61|11.41|11.51|11.31|52
1657224300000|2022-07-07 20:05:00|11.5|11.3|11.49|11.29|11.5|11.3|11.46|11.26|59
1657224600000|2022-07-07 20:10:00|11.5|11.3|11.54|11.34|11.54|11.34|11.5|11.3|75
1657224900000|2022-07-07 20:15:00|11.55|11.35|11.52|11.32|11.55|11.35|11.51|11.31|24
1657225200000|2022-07-07 20:20:00|11.53|11.33|11.48|11.28|11.53|11.33|11.47|11.27|32
1657225500000|2022-07-07 20:25:00|11.47|11.27|11.5|11.3|11.51|11.31|11.47|11.27|26
1657225800000|2022-07-07 20:30:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|48
1657226100000|2022-07-07 20:35:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|37
1657226400000|2022-07-07 20:40:00|11.48|11.28|11.53|11.33|11.59|11.39|11.48|11.28|48
1657226700000|2022-07-07 20:45:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|13
1657227000000|2022-07-07 20:50:00|11.51|11.31|11.49|11.29|11.52|11.32|11.48|11.28|27
1657227300000|2022-07-07 20:55:00|11.48|11.28|11.51|11.31|11.52|11.32|11.48|11.28|46
1657227600000|2022-07-07 21:00:00|11.5|11.3|11.48|11.28|11.51|11.31|11.48|11.28|29
1657227900000|2022-07-07 21:05:00|11.47|11.27|11.51|11.31|11.52|11.32|11.47|11.27|29
1657228200000|2022-07-07 21:10:00|11.5|11.3|11.53|11.33|11.54|11.34|11.5|11.3|42
1657228500000|2022-07-07 21:15:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|54
1657228800000|2022-07-07 21:20:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|35
1657229100000|2022-07-07 21:25:00|11.53|11.33|11.51|11.31|11.54|11.34|11.51|11.31|9
1657229400000|2022-07-07 21:30:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|19
1657229700000|2022-07-07 21:35:00|11.49|11.29|11.49|11.29|11.51|11.31|11.49|11.29|7
1657230000000|2022-07-07 21:40:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|3
1657230300000|2022-07-07 21:45:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|22
1657230600000|2022-07-07 21:50:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|5
1657230900000|2022-07-07 21:55:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|9
1657231200000|2022-07-07 22:00:00|11.49|11.29|11.46|11.26|11.49|11.29|11.45|11.25|14
1657231500000|2022-07-07 22:05:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|6
1657231800000|2022-07-07 22:10:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|18
1657232100000|2022-07-07 22:15:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|17
1657232400000|2022-07-07 22:20:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|8
1657232700000|2022-07-07 22:25:00|11.5|11.3|11.43|11.23|11.5|11.3|11.43|11.23|38
1657233000000|2022-07-07 22:30:00|11.42|11.22|11.41|11.21|11.44|11.24|11.41|11.21|38
1657233300000|2022-07-07 22:35:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|37
1657233600000|2022-07-07 22:40:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|7
1657233900000|2022-07-07 22:45:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|18
1657234200000|2022-07-07 22:50:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|25
1657234500000|2022-07-07 22:55:00|11.39|11.19|11.43|11.23|11.43|11.23|11.39|11.19|35
1657234800000|2022-07-07 23:00:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|54
1657235100000|2022-07-07 23:05:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|34
1657235400000|2022-07-07 23:10:00|11.44|11.24|11.44|11.24|11.44|11.24|11.42|11.22|19
1657235700000|2022-07-07 23:15:00|11.43|11.23|11.5|11.3|11.51|11.31|11.43|11.23|20
1657236000000|2022-07-07 23:20:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|18
1657236300000|2022-07-07 23:25:00|11.51|11.31|11.53|11.33|11.54|11.34|11.51|11.31|29
1657236600000|2022-07-07 23:30:00|11.52|11.32|11.53|11.33|11.54|11.34|11.51|11.31|40
1657236900000|2022-07-07 23:35:00|11.52|11.32|11.5|11.3|11.53|11.33|11.49|11.29|35
1657237200000|2022-07-07 23:40:00|11.49|11.29|11.54|11.34|11.54|11.34|11.49|11.29|16
1657237500000|2022-07-07 23:45:00|11.55|11.35|11.51|11.31|11.56|11.36|11.5|11.3|33
1657237800000|2022-07-07 23:50:00|11.52|11.32|11.5|11.3|11.52|11.32|11.49|11.29|25
1657238100000|2022-07-07 23:55:00|11.49|11.29|11.46|11.26|11.49|11.29|11.46|11.26|24
1657238400000|2022-07-08 00:00:00|11.47|11.27|11.45|11.25|11.48|11.28|11.44|11.24|31
1657238700000|2022-07-08 00:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|24
1657239000000|2022-07-08 00:10:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|37
1657239300000|2022-07-08 00:15:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|30
1657239600000|2022-07-08 00:20:00|11.45|11.25|11.45|11.25|11.47|11.27|11.42|11.22|29
1657239900000|2022-07-08 00:25:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|18
1657240200000|2022-07-08 00:30:00|11.44|11.24|11.43|11.23|11.46|11.26|11.42|11.22|32
1657240500000|2022-07-08 00:35:00|11.44|11.24|11.49|11.29|11.5|11.3|11.43|11.23|46
1657240800000|2022-07-08 00:40:00|11.5|11.3|11.54|11.34|11.6|11.4|11.48|11.28|62
1657241100000|2022-07-08 00:45:00|11.55|11.35|11.55|11.35|11.56|11.36|11.5|11.3|43
1657241400000|2022-07-08 00:50:00|11.54|11.34|11.56|11.36|11.57|11.37|11.53|11.33|27
1657241700000|2022-07-08 00:55:00|11.57|11.37|11.62|11.42|11.62|11.42|11.57|11.37|34
1657242000000|2022-07-08 01:00:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|36
1657242300000|2022-07-08 01:05:00|11.59|11.39|11.63|11.43|11.64|11.44|11.59|11.39|125
1657242600000|2022-07-08 01:10:00|11.62|11.42|11.62|11.42|11.63|11.43|11.59|11.39|41
1657242900000|2022-07-08 01:15:00|11.61|11.41|11.63|11.43|11.64|11.44|11.6|11.4|63
1657243200000|2022-07-08 01:20:00|11.64|11.44|11.64|11.44|11.64|11.44|11.61|11.41|61
1657243500000|2022-07-08 01:25:00|11.63|11.43|11.77|11.57|11.78|11.58|11.63|11.43|100
1657243800000|2022-07-08 01:30:00|11.76|11.56|11.71|11.51|11.77|11.57|11.7|11.5|124
1657244100000|2022-07-08 01:35:00|11.72|11.52|11.72|11.52|11.73|11.53|11.68|11.48|48
1657244400000|2022-07-08 01:40:00|11.73|11.53|11.75|11.55|11.76|11.56|11.72|11.52|40
1657244700000|2022-07-08 01:45:00|11.74|11.54|11.75|11.55|11.77|11.57|11.72|11.52|52
1657245000000|2022-07-08 01:50:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|23
1657245300000|2022-07-08 01:55:00|11.75|11.55|11.76|11.56|11.77|11.57|11.74|11.54|32
1657245600000|2022-07-08 02:00:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|40
1657245900000|2022-07-08 02:05:00|11.73|11.53|11.71|11.51|11.74|11.54|11.71|11.51|29
1657246200000|2022-07-08 02:10:00|11.72|11.52|11.73|11.53|11.74|11.54|11.69|11.49|44
1657246500000|2022-07-08 02:15:00|11.74|11.54|11.73|11.53|11.74|11.54|11.71|11.51|28
1657246800000|2022-07-08 02:20:00|11.72|11.52|11.74|11.54|11.76|11.56|11.71|11.51|27
1657247100000|2022-07-08 02:25:00|11.73|11.53|11.68|11.48|11.73|11.53|11.66|11.46|50
1657247400000|2022-07-08 02:30:00|11.69|11.49|11.7|11.5|11.71|11.51|11.68|11.48|66
1657247700000|2022-07-08 02:35:00|11.71|11.51|11.75|11.55|11.75|11.55|11.7|11.5|49
1657248000000|2022-07-08 02:40:00|11.74|11.54|11.71|11.51|11.75|11.55|11.71|11.51|38
1657248300000|2022-07-08 02:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|28
1657248600000|2022-07-08 02:50:00|11.7|11.5|11.74|11.54|11.75|11.55|11.7|11.5|51
1657248900000|2022-07-08 02:55:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|37
1657249200000|2022-07-08 03:00:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|36
1657249500000|2022-07-08 03:05:00|11.74|11.54|11.75|11.55|11.76|11.56|11.73|11.53|22
1657249800000|2022-07-08 03:10:00|11.74|11.54|11.78|11.58|11.79|11.59|11.73|11.53|13
1657250100000|2022-07-08 03:15:00|11.79|11.59|11.77|11.57|11.79|11.59|11.76|11.56|25
1657250400000|2022-07-08 03:20:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|34
1657250700000|2022-07-08 03:25:00|11.78|11.58|11.77|11.57|11.8|11.6|11.77|11.57|106
1657251000000|2022-07-08 03:30:00|11.78|11.58|11.79|11.59|11.8|11.6|11.77|11.57|78
1657251300000|2022-07-08 03:35:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|22
1657251600000|2022-07-08 03:40:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|22
1657251900000|2022-07-08 03:45:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|41
1657252200000|2022-07-08 03:50:00|11.79|11.59|11.87|11.67|11.87|11.67|11.79|11.59|35
1657252500000|2022-07-08 03:55:00|11.86|11.66|11.88|11.68|11.88|11.68|11.85|11.65|37
1657252800000|2022-07-08 04:00:00|11.89|11.69|11.92|11.72|11.92|11.72|11.87|11.67|30
1657253100000|2022-07-08 04:05:00|11.91|11.71|11.89|11.69|11.91|11.71|11.87|11.67|29
1657253400000|2022-07-08 04:10:00|11.88|11.68|11.92|11.72|11.93|11.73|11.88|11.68|45
1657253700000|2022-07-08 04:15:00|11.91|11.71|11.91|11.71|11.93|11.73|11.88|11.68|41
1657254000000|2022-07-08 04:20:00|11.9|11.7|11.91|11.71|11.93|11.73|11.89|11.69|46
1657254300000|2022-07-08 04:25:00|11.9|11.7|11.89|11.69|11.92|11.72|11.88|11.68|30
1657254600000|2022-07-08 04:30:00|11.9|11.7|11.87|11.67|11.9|11.7|11.85|11.65|50
1657254900000|2022-07-08 04:35:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|24
1657255200000|2022-07-08 04:40:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|40
1657255500000|2022-07-08 04:45:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|21
1657255800000|2022-07-08 04:50:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|36
1657256100000|2022-07-08 04:55:00|11.87|11.67|11.83|11.63|11.88|11.68|11.82|11.62|53
1657256400000|2022-07-08 05:00:00|11.82|11.62|11.78|11.58|11.83|11.63|11.77|11.57|39
1657256700000|2022-07-08 05:05:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|25
1657257000000|2022-07-08 05:10:00|11.78|11.58|11.77|11.57|11.78|11.58|11.74|11.54|36
1657257300000|2022-07-08 05:15:00|11.78|11.58|11.76|11.56|11.79|11.59|11.76|11.56|35
1657257600000|2022-07-08 05:20:00|11.77|11.57|11.79|11.59|11.8|11.6|11.76|11.56|24
1657257900000|2022-07-08 05:25:00|11.8|11.6|11.8|11.6|11.8|11.6|11.78|11.58|27
1657258200000|2022-07-08 05:30:00|11.79|11.59|11.79|11.59|11.8|11.6|11.77|11.57|23
1657258500000|2022-07-08 05:35:00|11.8|11.6|11.82|11.62|11.83|11.63|11.78|11.58|31
1657258800000|2022-07-08 05:40:00|11.81|11.61|11.81|11.61|11.83|11.63|11.81|11.61|17
1657259100000|2022-07-08 05:45:00|11.82|11.62|11.74|11.54|11.82|11.62|11.73|11.53|29
1657259400000|2022-07-08 05:50:00|11.73|11.53|11.67|11.47|11.75|11.55|11.66|11.46|63
1657259700000|2022-07-08 05:55:00|11.68|11.48|11.74|11.54|11.75|11.55|11.67|11.47|45
1657260000000|2022-07-08 06:00:00|11.75|11.55|11.74|11.54|11.75|11.55|11.72|11.52|52
1657260300000|2022-07-08 06:05:00|11.75|11.55|11.75|11.55|11.76|11.56|11.73|11.53|25
1657260600000|2022-07-08 06:10:00|11.74|11.54|11.71|11.51|11.76|11.56|11.71|11.51|32
1657260900000|2022-07-08 06:15:00|11.72|11.52|11.73|11.53|11.73|11.53|11.7|11.5|16
1657261200000|2022-07-08 06:20:00|11.74|11.54|11.7|11.5|11.74|11.54|11.69|11.49|17
1657261500000|2022-07-08 06:25:00|11.71|11.51|11.65|11.45|11.71|11.51|11.64|11.44|77
1657261800000|2022-07-08 06:30:00|11.64|11.44|11.67|11.47|11.67|11.47|11.64|11.44|20
1657262100000|2022-07-08 06:35:00|11.66|11.46|11.62|11.42|11.67|11.47|11.61|11.41|37
1657262400000|2022-07-08 06:40:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|32
1657262700000|2022-07-08 06:45:00|11.63|11.43|11.62|11.42|11.63|11.43|11.59|11.39|51
1657263000000|2022-07-08 06:50:00|11.63|11.43|11.66|11.46|11.68|11.48|11.61|11.41|38
1657263300000|2022-07-08 06:55:00|11.65|11.45|11.64|11.44|11.67|11.47|11.63|11.43|20
1657263600000|2022-07-08 07:00:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|13
1657263900000|2022-07-08 07:05:00|11.64|11.44|11.62|11.42|11.64|11.44|11.6|11.4|31
1657264200000|2022-07-08 07:10:00|11.61|11.41|11.63|11.43|11.64|11.44|11.61|11.41|25
1657264500000|2022-07-08 07:15:00|11.62|11.42|11.65|11.45|11.65|11.45|11.61|11.41|44
1657264800000|2022-07-08 07:20:00|11.66|11.46|11.67|11.47|11.7|11.5|11.65|11.45|30
1657265100000|2022-07-08 07:25:00|11.66|11.46|11.71|11.51|11.71|11.51|11.65|11.45|36
1657265400000|2022-07-08 07:30:00|11.7|11.5|11.74|11.54|11.74|11.54|11.69|11.49|37
1657265700000|2022-07-08 07:35:00|11.73|11.53|11.76|11.56|11.79|11.59|11.73|11.53|39
1657266000000|2022-07-08 07:40:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|16
1657266300000|2022-07-08 07:45:00|11.73|11.53|11.7|11.5|11.73|11.53|11.69|11.49|16
1657266600000|2022-07-08 07:50:00|11.71|11.51|11.71|11.51|11.71|11.51|11.69|11.49|11
1657266900000|2022-07-08 07:55:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|22
1657267200000|2022-07-08 08:00:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|14
1657267500000|2022-07-08 08:05:00|11.72|11.52|11.76|11.56|11.76|11.56|11.72|11.52|17
1657267800000|2022-07-08 08:10:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|22
1657268100000|2022-07-08 08:15:00|11.75|11.55|11.71|11.51|11.75|11.55|11.7|11.5|13
1657268400000|2022-07-08 08:20:00|11.72|11.52|11.66|11.46|11.72|11.52|11.66|11.46|31
1657268700000|2022-07-08 08:25:00|11.65|11.45|11.67|11.47|11.67|11.47|11.64|11.44|13
1657269000000|2022-07-08 08:30:00|11.68|11.48|11.66|11.46|11.68|11.48|11.64|11.44|41
1657269300000|2022-07-08 08:35:00|11.67|11.47|11.6|11.4|11.69|11.49|11.6|11.4|64
1657269600000|2022-07-08 08:40:00|11.61|11.41|11.59|11.39|11.61|11.41|11.56|11.36|66
1657269900000|2022-07-08 08:45:00|11.58|11.38|11.53|11.33|11.62|11.42|11.53|11.33|62
1657270200000|2022-07-08 08:50:00|11.54|11.34|11.52|11.32|11.54|11.34|11.51|11.31|65
1657270500000|2022-07-08 08:55:00|11.53|11.33|11.51|11.31|11.56|11.36|11.5|11.3|69
1657270800000|2022-07-08 09:00:00|11.5|11.3|11.5|11.3|11.54|11.34|11.48|11.28|61
1657271100000|2022-07-08 09:05:00|11.49|11.29|11.46|11.26|11.53|11.33|11.46|11.26|52
1657271400000|2022-07-08 09:10:00|11.47|11.27|11.45|11.25|11.48|11.28|11.45|11.25|65
1657271700000|2022-07-08 09:15:00|11.46|11.26|11.49|11.29|11.49|11.29|11.45|11.25|52
1657272000000|2022-07-08 09:20:00|11.48|11.28|11.48|11.28|11.51|11.31|11.44|11.24|35
1657272300000|2022-07-08 09:25:00|11.47|11.27|11.52|11.32|11.53|11.33|11.47|11.27|40
1657272600000|2022-07-08 09:30:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|25
1657272900000|2022-07-08 09:35:00|11.5|11.3|11.47|11.27|11.5|11.3|11.45|11.25|44
1657273200000|2022-07-08 09:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|23
1657273500000|2022-07-08 09:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.47|11.27|37
1657273800000|2022-07-08 09:50:00|11.48|11.28|11.45|11.25|11.49|11.29|11.45|11.25|14
1657274100000|2022-07-08 09:55:00|11.46|11.26|11.48|11.28|11.49|11.29|11.44|11.24|33
1657274400000|2022-07-08 10:00:00|11.47|11.27|11.47|11.27|11.5|11.3|11.47|11.27|35
1657274700000|2022-07-08 10:05:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|39
1657275000000|2022-07-08 10:10:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|25
1657275300000|2022-07-08 10:15:00|11.46|11.26|11.51|11.31|11.52|11.32|11.45|11.25|68
1657275600000|2022-07-08 10:20:00|11.52|11.32|11.53|11.33|11.54|11.34|11.51|11.31|56
1657275900000|2022-07-08 10:25:00|11.54|11.34|11.52|11.32|11.55|11.35|11.51|11.31|33
1657276200000|2022-07-08 10:30:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|52
1657276500000|2022-07-08 10:35:00|11.49|11.29|11.51|11.31|11.51|11.31|11.48|11.28|37
1657276800000|2022-07-08 10:40:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|31
1657277100000|2022-07-08 10:45:00|11.49|11.29|11.49|11.29|11.51|11.31|11.47|11.27|17
1657277400000|2022-07-08 10:50:00|11.5|11.3|11.47|11.27|11.5|11.3|11.45|11.25|24
1657277700000|2022-07-08 10:55:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|28
1657278000000|2022-07-08 11:00:00|11.46|11.26|11.46|11.26|11.49|11.29|11.45|11.25|47
1657278300000|2022-07-08 11:05:00|11.47|11.27|11.46|11.26|11.48|11.28|11.45|11.25|28
1657278600000|2022-07-08 11:10:00|11.45|11.25|11.47|11.27|11.48|11.28|11.44|11.24|25
1657278900000|2022-07-08 11:15:00|11.46|11.26|11.5|11.3|11.51|11.31|11.46|11.26|25
1657279200000|2022-07-08 11:20:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|22
1657279500000|2022-07-08 11:25:00|11.49|11.29|11.48|11.28|11.5|11.3|11.45|11.25|24
1657279800000|2022-07-08 11:30:00|11.47|11.27|11.52|11.32|11.52|11.32|11.47|11.27|34
1657280100000|2022-07-08 11:35:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|28
1657280400000|2022-07-08 11:40:00|11.51|11.31|11.5|11.3|11.52|11.32|11.48|11.28|26
1657280700000|2022-07-08 11:45:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|24
1657281000000|2022-07-08 11:50:00|11.53|11.33|11.5|11.3|11.53|11.33|11.5|11.3|28
1657281300000|2022-07-08 11:55:00|11.49|11.29|11.48|11.28|11.49|11.29|11.46|11.26|30
1657281600000|2022-07-08 12:00:00|11.47|11.27|11.46|11.26|11.5|11.3|11.45|11.25|40
1657281900000|2022-07-08 12:05:00|11.45|11.25|11.5|11.3|11.5|11.3|11.44|11.24|56
1657282200000|2022-07-08 12:10:00|11.51|11.31|11.51|11.31|11.56|11.36|11.5|11.3|41
1657282500000|2022-07-08 12:15:00|11.52|11.32|11.53|11.33|11.55|11.35|11.52|11.32|46
1657282800000|2022-07-08 12:20:00|11.54|11.34|11.49|11.29|11.54|11.34|11.43|11.23|84
1657283100000|2022-07-08 12:25:00|11.48|11.28|11.47|11.27|11.5|11.3|11.47|11.27|88
1657283400000|2022-07-08 12:30:00|11.46|11.26|11.43|11.23|11.49|11.29|11.41|11.21|185
1657283700000|2022-07-08 12:35:00|11.44|11.24|11.36|11.16|11.44|11.24|11.35|11.15|68
1657284000000|2022-07-08 12:40:00|11.37|11.17|11.3|11.1|11.38|11.18|11.28|11.08|66
1657284300000|2022-07-08 12:45:00|11.31|11.11|11.34|11.14|11.34|11.14|11.29|11.09|74
1657284600000|2022-07-08 12:50:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|90
1657284900000|2022-07-08 12:55:00|11.35|11.15|11.33|11.13|11.36|11.16|11.33|11.13|43
1657285200000|2022-07-08 13:00:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|8
1657285500000|2022-07-08 13:05:00|11.36|11.16|11.33|11.13|11.38|11.18|11.32|11.12|32
1657285800000|2022-07-08 13:10:00|11.32|11.12|11.31|11.11|11.33|11.13|11.29|11.09|46
1657286100000|2022-07-08 13:15:00|11.32|11.12|11.36|11.16|11.37|11.17|11.31|11.11|23
1657286400000|2022-07-08 13:20:00|11.37|11.17|11.32|11.12|11.38|11.18|11.32|11.12|40
1657286700000|2022-07-08 13:25:00|11.31|11.11|11.32|11.12|11.32|11.12|11.28|11.08|46
1657287000000|2022-07-08 13:30:00|11.31|11.11|11.32|11.12|11.34|11.14|11.28|11.08|88
1657287300000|2022-07-08 13:35:00|11.33|11.13|11.37|11.17|11.37|11.17|11.3|11.1|59
1657287600000|2022-07-08 13:40:00|11.38|11.18|11.36|11.16|11.39|11.19|11.35|11.15|45
1657287900000|2022-07-08 13:45:00|11.37|11.17|11.34|11.14|11.38|11.18|11.34|11.14|42
1657288200000|2022-07-08 13:50:00|11.35|11.15|11.29|11.09|11.35|11.15|11.27|11.07|83
1657288500000|2022-07-08 13:55:00|11.3|11.1|11.31|11.11|11.35|11.15|11.29|11.09|84
1657288800000|2022-07-08 14:00:00|11.3|11.1|11.33|11.13|11.33|11.13|11.28|11.08|46
1657289100000|2022-07-08 14:05:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|33
1657289400000|2022-07-08 14:10:00|11.31|11.11|11.33|11.13|11.37|11.17|11.31|11.11|53
1657289700000|2022-07-08 14:15:00|11.34|11.14|11.36|11.16|11.37|11.17|11.33|11.13|39
1657290000000|2022-07-08 14:20:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|54
1657290300000|2022-07-08 14:25:00|11.37|11.17|11.42|11.22|11.42|11.22|11.36|11.16|56
1657290600000|2022-07-08 14:30:00|11.41|11.21|11.42|11.22|11.45|11.25|11.41|11.21|44
1657290900000|2022-07-08 14:35:00|11.43|11.23|11.44|11.24|11.45|11.25|11.41|11.21|64
1657291200000|2022-07-08 14:40:00|11.45|11.25|11.43|11.23|11.45|11.25|11.41|11.21|79
1657291500000|2022-07-08 14:45:00|11.44|11.24|11.43|11.23|11.47|11.27|11.42|11.22|112
1657291800000|2022-07-08 14:50:00|11.44|11.24|11.41|11.21|11.44|11.24|11.39|11.19|66
1657292100000|2022-07-08 14:55:00|11.4|11.2|11.42|11.22|11.43|11.23|11.39|11.19|83
1657292400000|2022-07-08 15:00:00|11.41|11.21|11.41|11.21|11.44|11.24|11.41|11.21|77
1657292700000|2022-07-08 15:05:00|11.42|11.22|11.45|11.25|11.46|11.26|11.4|11.2|52
1657293000000|2022-07-08 15:10:00|11.46|11.26|11.45|11.25|11.49|11.29|11.43|11.23|68
1657293300000|2022-07-08 15:15:00|11.46|11.26|11.43|11.23|11.5|11.3|11.42|11.22|84
1657293600000|2022-07-08 15:20:00|11.44|11.24|11.45|11.25|11.45|11.25|11.42|11.22|124
1657293900000|2022-07-08 15:25:00|11.44|11.24|11.45|11.25|11.47|11.27|11.44|11.24|46
1657294200000|2022-07-08 15:30:00|11.46|11.26|11.47|11.27|11.49|11.29|11.44|11.24|84
1657294500000|2022-07-08 15:35:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|69
1657294800000|2022-07-08 15:40:00|11.49|11.29|11.46|11.26|11.49|11.29|11.45|11.25|42
1657295100000|2022-07-08 15:45:00|11.47|11.27|11.45|11.25|11.47|11.27|11.44|11.24|93
1657295400000|2022-07-08 15:50:00|11.46|11.26|11.48|11.28|11.48|11.28|11.44|11.24|55
1657295700000|2022-07-08 15:55:00|11.49|11.29|11.43|11.23|11.49|11.29|11.41|11.21|59
1657296000000|2022-07-08 16:00:00|11.42|11.22|11.46|11.26|11.46|11.26|11.42|11.22|45
1657296300000|2022-07-08 16:05:00|11.47|11.27|11.41|11.21|11.47|11.27|11.4|11.2|81
1657296600000|2022-07-08 16:10:00|11.4|11.2|11.42|11.22|11.44|11.24|11.4|11.2|35
1657296900000|2022-07-08 16:15:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|62
1657297200000|2022-07-08 16:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.4|11.2|34
1657297500000|2022-07-08 16:25:00|11.41|11.21|11.41|11.21|11.42|11.22|11.38|11.18|55
1657297800000|2022-07-08 16:30:00|11.4|11.2|11.38|11.18|11.41|11.21|11.37|11.17|45
1657298100000|2022-07-08 16:35:00|11.39|11.19|11.36|11.16|11.39|11.19|11.36|11.16|86
1657298400000|2022-07-08 16:40:00|11.37|11.17|11.37|11.17|11.37|11.17|11.35|11.15|43
1657298700000|2022-07-08 16:45:00|11.36|11.16|11.39|11.19|11.4|11.2|11.36|11.16|40
1657299000000|2022-07-08 16:50:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|18
1657299300000|2022-07-08 16:55:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|26
1657299600000|2022-07-08 17:00:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|25
1657299900000|2022-07-08 17:05:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|20
1657300200000|2022-07-08 17:10:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|52
1657300500000|2022-07-08 17:15:00|11.39|11.19|11.36|11.16|11.4|11.2|11.35|11.15|66
1657300800000|2022-07-08 17:20:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|63
1657301100000|2022-07-08 17:25:00|11.36|11.16|11.39|11.19|11.39|11.19|11.35|11.15|20
1657301400000|2022-07-08 17:30:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|26
1657301700000|2022-07-08 17:35:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|22
1657302000000|2022-07-08 17:40:00|11.38|11.18|11.36|11.16|11.39|11.19|11.36|11.16|45
1657302300000|2022-07-08 17:45:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|22
1657302600000|2022-07-08 17:50:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|59
1657302900000|2022-07-08 17:55:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|32
1657303200000|2022-07-08 18:00:00|11.38|11.18|11.39|11.19|11.41|11.21|11.36|11.16|40
1657303500000|2022-07-08 18:05:00|11.4|11.2|11.41|11.21|11.44|11.24|11.39|11.19|51
1657303800000|2022-07-08 18:10:00|11.4|11.2|11.39|11.19|11.4|11.2|11.36|11.16|26
1657304100000|2022-07-08 18:15:00|11.38|11.18|11.43|11.23|11.43|11.23|11.38|11.18|16
1657304400000|2022-07-08 18:20:00|11.44|11.24|11.45|11.25|11.48|11.28|11.44|11.24|64
1657304700000|2022-07-08 18:25:00|11.44|11.24|11.44|11.24|11.45|11.25|11.42|11.22|35
1657305000000|2022-07-08 18:30:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|28
1657305300000|2022-07-08 18:35:00|11.45|11.25|11.42|11.22|11.46|11.26|11.41|11.21|30
1657305600000|2022-07-08 18:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.4|11.2|43
1657305900000|2022-07-08 18:45:00|11.42|11.22|11.39|11.19|11.43|11.23|11.38|11.18|50
1657306200000|2022-07-08 18:50:00|11.38|11.18|11.36|11.16|11.4|11.2|11.36|11.16|31
1657306500000|2022-07-08 18:55:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|32
1657306800000|2022-07-08 19:00:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|42
1657307100000|2022-07-08 19:05:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|38
1657307400000|2022-07-08 19:10:00|11.35|11.15|11.4|11.2|11.4|11.2|11.35|11.15|24
1657307700000|2022-07-08 19:15:00|11.41|11.21|11.44|11.24|11.44|11.24|11.4|11.2|16
1657308000000|2022-07-08 19:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|4
1657308300000|2022-07-08 19:25:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|11
1657308600000|2022-07-08 19:30:00|11.44|11.24|11.47|11.27|11.48|11.28|11.42|11.22|16
1657308900000|2022-07-08 19:35:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|12
1657309200000|2022-07-08 19:40:00|11.49|11.29|11.58|11.38|11.58|11.38|11.49|11.29|29
1657309500000|2022-07-08 19:45:00|11.57|11.37|11.58|11.38|11.6|11.4|11.56|11.36|39
1657309800000|2022-07-08 19:50:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|14
1657310100000|2022-07-08 19:55:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|3
1657310400000|2022-07-08 20:00:00|11.56|11.36|11.54|11.34|11.57|11.37|11.54|11.34|15
1657310700000|2022-07-08 20:05:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|13
1657311000000|2022-07-08 20:10:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|9
1657311300000|2022-07-08 20:15:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|10
1657311600000|2022-07-08 20:20:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|10
1657311900000|2022-07-08 20:25:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|43
1657312200000|2022-07-08 20:30:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|15
1657312500000|2022-07-08 20:35:00|11.59|11.39|11.57|11.37|11.59|11.39|11.56|11.36|13
1657312800000|2022-07-08 20:40:00|11.56|11.36|11.56|11.36|11.57|11.37|11.54|11.34|11
1657313100000|2022-07-08 20:45:00|11.55|11.35|11.53|11.33|11.56|11.36|11.52|11.32|23
1657313400000|2022-07-08 20:50:00|11.54|11.34|11.54|11.34|11.54|11.34|11.52|11.32|9
1657313700000|2022-07-08 20:55:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|15
1657350000000|2022-07-09 07:00:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|12
1657350300000|2022-07-09 07:05:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|7
1657350600000|2022-07-09 07:10:00|11.43|11.23|11.45|11.25|11.48|11.28|11.43|11.23|41
1657350900000|2022-07-09 07:15:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|39
1657351200000|2022-07-09 07:20:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|23
1657351500000|2022-07-09 07:25:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|4
1657351800000|2022-07-09 07:30:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|22
1657352100000|2022-07-09 07:35:00|11.44|11.24|11.44|11.24|11.45|11.25|11.42|11.22|19
1657352400000|2022-07-09 07:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|27
1657352700000|2022-07-09 07:45:00|11.42|11.22|11.45|11.25|11.46|11.26|11.42|11.22|62
1657353000000|2022-07-09 07:50:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|34
1657353300000|2022-07-09 07:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|23
1657353600000|2022-07-09 08:00:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|8
1657353900000|2022-07-09 08:05:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|20
1657354200000|2022-07-09 08:10:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|9
1657354500000|2022-07-09 08:15:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|12
1657354800000|2022-07-09 08:20:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|17
1657355100000|2022-07-09 08:25:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|8
1657355400000|2022-07-09 08:30:00|11.47|11.27|11.46|11.26|11.47|11.27|11.44|11.24|46
1657355700000|2022-07-09 08:35:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|27
1657356000000|2022-07-09 08:40:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|92
1657356300000|2022-07-09 08:45:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|36
1657356600000|2022-07-09 08:50:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|47
1657356900000|2022-07-09 08:55:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|56
1657357200000|2022-07-09 09:00:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|6
1657357500000|2022-07-09 09:05:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|16
1657357800000|2022-07-09 09:10:00|11.49|11.29|11.54|11.34|11.54|11.34|11.49|11.29|30
1657358100000|2022-07-09 09:15:00|11.55|11.35|11.56|11.36|11.58|11.38|11.54|11.34|20
1657358400000|2022-07-09 09:20:00|11.55|11.35|11.56|11.36|11.56|11.36|11.53|11.33|18
1657358700000|2022-07-09 09:25:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|18
1657359000000|2022-07-09 09:30:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|14
1657359300000|2022-07-09 09:35:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|12
1657359600000|2022-07-09 09:40:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|29
1657359900000|2022-07-09 09:45:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|5
1657360200000|2022-07-09 09:50:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|11
1657360500000|2022-07-09 09:55:00|11.56|11.36|11.56|11.36|11.56|11.36|11.54|11.34|29
1657360800000|2022-07-09 10:00:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|25
1657361100000|2022-07-09 10:05:00|11.56|11.36|11.59|11.39|11.59|11.39|11.56|11.36|16
1657361400000|2022-07-09 10:10:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|21
1657361700000|2022-07-09 10:15:00|11.57|11.37|11.57|11.37|11.58|11.38|11.55|11.35|19
1657362000000|2022-07-09 10:20:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|22
1657362300000|2022-07-09 10:25:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|10
1657362600000|2022-07-09 10:30:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|52
1657362900000|2022-07-09 10:35:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|25
1657363200000|2022-07-09 10:40:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|44
1657363500000|2022-07-09 10:45:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|16
1657363800000|2022-07-09 10:50:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|11
1657364400000|2022-07-09 11:00:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|25
1657364700000|2022-07-09 11:05:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|10
1657365000000|2022-07-09 11:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|31
1657365300000|2022-07-09 11:15:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|25
1657365600000|2022-07-09 11:20:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|19
1657365900000|2022-07-09 11:25:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|17
1657366200000|2022-07-09 11:30:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|16
1657366500000|2022-07-09 11:35:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|16
1657366800000|2022-07-09 11:40:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|23
1657367100000|2022-07-09 11:45:00|11.52|11.32|11.53|11.33|11.54|11.34|11.51|11.31|20
1657367400000|2022-07-09 11:50:00|11.52|11.32|11.48|11.28|11.53|11.33|11.47|11.27|35
1657367700000|2022-07-09 11:55:00|11.47|11.27|11.44|11.24|11.48|11.28|11.4|11.2|68
1657368000000|2022-07-09 12:00:00|11.43|11.23|11.45|11.25|11.46|11.26|11.42|11.22|35
1657368300000|2022-07-09 12:05:00|11.44|11.24|11.43|11.23|11.45|11.25|11.41|11.21|50
1657368600000|2022-07-09 12:10:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|14
1657368900000|2022-07-09 12:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|19
1657369200000|2022-07-09 12:20:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|14
1657369500000|2022-07-09 12:25:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|10
1657369800000|2022-07-09 12:30:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|41
1657370100000|2022-07-09 12:35:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|22
1657370400000|2022-07-09 12:40:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|15
1657370700000|2022-07-09 12:45:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|23
1657371000000|2022-07-09 12:50:00|11.42|11.22|11.45|11.25|11.45|11.25|11.42|11.22|22
1657371300000|2022-07-09 12:55:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|24
1657371600000|2022-07-09 13:00:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|30
1657371900000|2022-07-09 13:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|12
1657372200000|2022-07-09 13:10:00|11.44|11.24|11.44|11.24|11.46|11.26|11.44|11.24|7
1657372500000|2022-07-09 13:15:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|9
1657372800000|2022-07-09 13:20:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|4
1657373100000|2022-07-09 13:25:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|35
1657373400000|2022-07-09 13:30:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|23
1657373700000|2022-07-09 13:35:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|18
1657374000000|2022-07-09 13:40:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|42
1657374300000|2022-07-09 13:45:00|11.44|11.24|11.39|11.19|11.45|11.25|11.37|11.17|46
1657374600000|2022-07-09 13:50:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|11
1657374900000|2022-07-09 13:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|9
1657375200000|2022-07-09 14:00:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|33
1657375500000|2022-07-09 14:05:00|11.43|11.23|11.48|11.28|11.49|11.29|11.43|11.23|44
1657375800000|2022-07-09 14:10:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|37
1657376100000|2022-07-09 14:15:00|11.48|11.28|11.44|11.24|11.48|11.28|11.44|11.24|63
1657376400000|2022-07-09 14:20:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|17
1657376700000|2022-07-09 14:25:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|20
1657377000000|2022-07-09 14:30:00|11.46|11.26|11.44|11.24|11.47|11.27|11.44|11.24|13
1657377300000|2022-07-09 14:35:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|6
1657377600000|2022-07-09 14:40:00|11.45|11.25|11.43|11.23|11.45|11.25|11.42|11.22|41
1657377900000|2022-07-09 14:45:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|22
1657378200000|2022-07-09 14:50:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|9
1657378500000|2022-07-09 14:55:00|11.41|11.21|11.41|11.21|11.43|11.23|11.41|11.21|29
1657378800000|2022-07-09 15:00:00|11.42|11.22|11.42|11.22|11.42|11.22|11.39|11.19|23
1657379100000|2022-07-09 15:05:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|39
1657379400000|2022-07-09 15:10:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|61
1657379700000|2022-07-09 15:15:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|18
1657380000000|2022-07-09 15:20:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|12
1657380300000|2022-07-09 15:25:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|13
1657380600000|2022-07-09 15:30:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|15
1657380900000|2022-07-09 15:35:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|2
1657381200000|2022-07-09 15:40:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|40
1657381500000|2022-07-09 15:45:00|11.41|11.21|11.41|11.21|11.41|11.21|11.38|11.18|47
1657381800000|2022-07-09 15:50:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|9
1657382100000|2022-07-09 15:55:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|38
1657382400000|2022-07-09 16:00:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|64
1657382700000|2022-07-09 16:05:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|18
1657383000000|2022-07-09 16:10:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|28
1657383300000|2022-07-09 16:15:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|55
1657383600000|2022-07-09 16:20:00|11.48|11.28|11.44|11.24|11.48|11.28|11.43|11.23|11
1657383900000|2022-07-09 16:25:00|11.45|11.25|11.45|11.25|11.47|11.27|11.45|11.25|23
1657384200000|2022-07-09 16:30:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|42
1657384500000|2022-07-09 16:35:00|11.44|11.24|11.44|11.24|11.46|11.26|11.44|11.24|27
1657384800000|2022-07-09 16:40:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|7
1657385100000|2022-07-09 16:45:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|6
1657385400000|2022-07-09 16:50:00|11.46|11.26|11.45|11.25|11.46|11.26|11.43|11.23|14
1657385700000|2022-07-09 16:55:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|20
1657386000000|2022-07-09 17:00:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|41
1657386300000|2022-07-09 17:05:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|16
1657386600000|2022-07-09 17:10:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|22
1657386900000|2022-07-09 17:15:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|40
1657387200000|2022-07-09 17:20:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|40
1657387500000|2022-07-09 17:25:00|11.43|11.23|11.46|11.26|11.47|11.27|11.43|11.23|36
1657387800000|2022-07-09 17:30:00|11.47|11.27|11.52|11.32|11.52|11.32|11.47|11.27|58
1657388100000|2022-07-09 17:35:00|11.51|11.31|11.51|11.31|11.53|11.33|11.5|11.3|25
1657388400000|2022-07-09 17:40:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|44
1657388700000|2022-07-09 17:45:00|11.5|11.3|11.56|11.36|11.58|11.38|11.5|11.3|47
1657389000000|2022-07-09 17:50:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|44
1657389300000|2022-07-09 17:55:00|11.58|11.38|11.58|11.38|11.6|11.4|11.58|11.38|35
1657389600000|2022-07-09 18:00:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|25
1657389900000|2022-07-09 18:05:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|32
1657390200000|2022-07-09 18:10:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|49
1657390500000|2022-07-09 18:15:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|22
1657390800000|2022-07-09 18:20:00|11.57|11.37|11.55|11.35|11.58|11.38|11.54|11.34|21
1657391100000|2022-07-09 18:25:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|20
1657391400000|2022-07-09 18:30:00|11.54|11.34|11.55|11.35|11.55|11.35|11.52|11.32|36
1657391700000|2022-07-09 18:35:00|11.56|11.36|11.53|11.33|11.56|11.36|11.53|11.33|12
1657392000000|2022-07-09 18:40:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1657392300000|2022-07-09 18:45:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|8
1657392600000|2022-07-09 18:50:00|11.54|11.34|11.51|11.31|11.54|11.34|11.51|11.31|36
1657392900000|2022-07-09 18:55:00|11.5|11.3|11.47|11.27|11.5|11.3|11.46|11.26|20
1657393200000|2022-07-09 19:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.46|11.26|12
1657393500000|2022-07-09 19:05:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|25
1657393800000|2022-07-09 19:10:00|11.45|11.25|11.44|11.24|11.45|11.25|11.41|11.21|56
1657394100000|2022-07-09 19:15:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|36
1657394400000|2022-07-09 19:20:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|68
1657394700000|2022-07-09 19:25:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|32
1657395000000|2022-07-09 19:30:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|39
1657395300000|2022-07-09 19:35:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|9
1657395600000|2022-07-09 19:40:00|11.47|11.27|11.46|11.26|11.48|11.28|11.45|11.25|30
1657395900000|2022-07-09 19:45:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|15
1657396200000|2022-07-09 19:50:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|10
1657396500000|2022-07-09 19:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|52
1657396800000|2022-07-09 20:00:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|5
1657397100000|2022-07-09 20:05:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1657397400000|2022-07-09 20:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1657398000000|2022-07-09 20:20:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1657398300000|2022-07-09 20:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|14
1657398600000|2022-07-09 20:30:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|24
1657398900000|2022-07-09 20:35:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|63
1657399200000|2022-07-09 20:40:00|11.45|11.25|11.45|11.25|11.47|11.27|11.44|11.24|15
1657399500000|2022-07-09 20:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|10
1657399800000|2022-07-09 20:50:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|25
1657400100000|2022-07-09 20:55:00|11.47|11.27|11.51|11.31|11.51|11.31|11.47|11.27|11
1657400400000|2022-07-09 21:00:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|27
1657400700000|2022-07-09 21:05:00|11.49|11.29|11.52|11.32|11.53|11.33|11.49|11.29|78
1657401000000|2022-07-09 21:10:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|5
1657401300000|2022-07-09 21:15:00|11.52|11.32|11.49|11.29|11.52|11.32|11.49|11.29|12
1657401600000|2022-07-09 21:20:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|10
1657401900000|2022-07-09 21:25:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|23
1657402200000|2022-07-09 21:30:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|3
1657402500000|2022-07-09 21:35:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|22
1657402800000|2022-07-09 21:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|31
1657403100000|2022-07-09 21:45:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|4
1657403400000|2022-07-09 21:50:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|6
1657403700000|2022-07-09 21:55:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1657404000000|2022-07-09 22:00:00|11.47|11.27|11.47|11.27|11.49|11.29|11.47|11.27|15
1657404300000|2022-07-09 22:05:00|11.46|11.26|11.52|11.32|11.53|11.33|11.46|11.26|11
1657404600000|2022-07-09 22:10:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|5
1657404900000|2022-07-09 22:15:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|8
1657405200000|2022-07-09 22:20:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|10
1657405500000|2022-07-09 22:25:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|9
1657405800000|2022-07-09 22:30:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|17
1657406100000|2022-07-09 22:35:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|12
1657406400000|2022-07-09 22:40:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|7
1657406700000|2022-07-09 22:45:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1657407000000|2022-07-09 22:50:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|13
1657407300000|2022-07-09 22:55:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|14
1657407600000|2022-07-09 23:00:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|46
1657407900000|2022-07-09 23:05:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|19
1657408200000|2022-07-09 23:10:00|11.43|11.23|11.41|11.21|11.44|11.24|11.41|11.21|23
1657408500000|2022-07-09 23:15:00|11.42|11.22|11.43|11.23|11.44|11.24|11.41|11.21|30
1657408800000|2022-07-09 23:20:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|10
1657409100000|2022-07-09 23:25:00|11.4|11.2|11.38|11.18|11.41|11.21|11.38|11.18|25
1657409400000|2022-07-09 23:30:00|11.39|11.19|11.36|11.16|11.41|11.21|11.36|11.16|30
1657409700000|2022-07-09 23:35:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|23
1657410000000|2022-07-09 23:40:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|31
1657410300000|2022-07-09 23:45:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|26
1657410600000|2022-07-09 23:50:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|15
1657410900000|2022-07-09 23:55:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|43
1657411200000|2022-07-10 00:00:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|22
1657411500000|2022-07-10 00:05:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|25
1657411800000|2022-07-10 00:10:00|11.36|11.16|11.33|11.13|11.36|11.16|11.31|11.11|24
1657412100000|2022-07-10 00:15:00|11.32|11.12|11.36|11.16|11.39|11.19|11.32|11.12|27
1657412400000|2022-07-10 00:20:00|11.37|11.17|11.34|11.14|11.37|11.17|11.33|11.13|22
1657412700000|2022-07-10 00:25:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|15
1657413000000|2022-07-10 00:30:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|46
1657413300000|2022-07-10 00:35:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|19
1657413600000|2022-07-10 00:40:00|11.35|11.15|11.33|11.13|11.35|11.15|11.32|11.12|45
1657413900000|2022-07-10 00:45:00|11.34|11.14|11.27|11.07|11.34|11.14|11.27|11.07|60
1657414200000|2022-07-10 00:50:00|11.26|11.06|11.29|11.09|11.3|11.1|11.26|11.06|44
1657414500000|2022-07-10 00:55:00|11.28|11.08|11.28|11.08|11.3|11.1|11.28|11.08|23
1657414800000|2022-07-10 01:00:00|11.27|11.07|11.28|11.08|11.31|11.11|11.26|11.06|44
1657415100000|2022-07-10 01:05:00|11.29|11.09|11.31|11.11|11.31|11.11|11.27|11.07|37
1657415400000|2022-07-10 01:10:00|11.32|11.12|11.33|11.13|11.35|11.15|11.31|11.11|28
1657415700000|2022-07-10 01:15:00|11.32|11.12|11.35|11.15|11.35|11.15|11.32|11.12|16
1657416000000|2022-07-10 01:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.33|11.13|34
1657416300000|2022-07-10 01:25:00|11.38|11.18|11.34|11.14|11.38|11.18|11.34|11.14|21
1657416600000|2022-07-10 01:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|8
1657416900000|2022-07-10 01:35:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|31
1657417200000|2022-07-10 01:40:00|11.34|11.14|11.36|11.16|11.37|11.17|11.34|11.14|17
1657417500000|2022-07-10 01:45:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|35
1657417800000|2022-07-10 01:50:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|6
1657418100000|2022-07-10 01:55:00|11.36|11.16|11.33|11.13|11.36|11.16|11.32|11.12|20
1657418400000|2022-07-10 02:00:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|36
1657418700000|2022-07-10 02:05:00|11.3|11.1|11.35|11.15|11.35|11.15|11.3|11.1|24
1657419000000|2022-07-10 02:10:00|11.34|11.14|11.34|11.14|11.37|11.17|11.34|11.14|27
1657419300000|2022-07-10 02:15:00|11.33|11.13|11.36|11.16|11.37|11.17|11.32|11.12|24
1657419600000|2022-07-10 02:20:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|20
1657419900000|2022-07-10 02:25:00|11.35|11.15|11.24|11.04|11.36|11.16|11.22|11.02|96
1657420200000|2022-07-10 02:30:00|11.25|11.05|11.21|11.01|11.25|11.05|11.19|10.99|100
1657420500000|2022-07-10 02:35:00|11.22|11.02|11.19|10.99|11.22|11.02|11.17|10.97|52
1657420800000|2022-07-10 02:40:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|40
1657421100000|2022-07-10 02:45:00|11.2|11|11.21|11.01|11.21|11.01|11.18|10.98|44
1657421400000|2022-07-10 02:50:00|11.22|11.02|11.24|11.04|11.25|11.05|11.21|11.01|48
1657421700000|2022-07-10 02:55:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|32
1657422000000|2022-07-10 03:00:00|11.23|11.03|11.2|11|11.23|11.03|11.19|10.99|52
1657422300000|2022-07-10 03:05:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|21
1657422600000|2022-07-10 03:10:00|11.22|11.02|11.25|11.05|11.25|11.05|11.22|11.02|40
1657422900000|2022-07-10 03:15:00|11.24|11.04|11.24|11.04|11.26|11.06|11.23|11.03|25
1657423200000|2022-07-10 03:20:00|11.23|11.03|11.23|11.03|11.25|11.05|11.22|11.02|59
1657423500000|2022-07-10 03:25:00|11.24|11.04|11.19|10.99|11.24|11.04|11.18|10.98|28
1657423800000|2022-07-10 03:30:00|11.18|10.98|11.17|10.97|11.2|11|11.16|10.96|36
1657424100000|2022-07-10 03:35:00|11.18|10.98|11.2|11|11.2|11|11.17|10.97|39
1657424400000|2022-07-10 03:40:00|11.19|10.99|11.21|11.01|11.22|11.02|11.19|10.99|21
1657424700000|2022-07-10 03:45:00|11.22|11.02|11.26|11.06|11.26|11.06|11.22|11.02|21
1657425000000|2022-07-10 03:50:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|23
1657425300000|2022-07-10 03:55:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|25
1657425600000|2022-07-10 04:00:00|11.23|11.03|11.2|11|11.24|11.04|11.2|11|25
1657425900000|2022-07-10 04:05:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|19
1657426200000|2022-07-10 04:10:00|11.2|11|11.18|10.98|11.2|11|11.16|10.96|33
1657426500000|2022-07-10 04:15:00|11.17|10.97|11.19|10.99|11.19|10.99|11.16|10.96|21
1657426800000|2022-07-10 04:20:00|11.18|10.98|11.22|11.02|11.23|11.03|11.18|10.98|37
1657427100000|2022-07-10 04:25:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|23
1657427400000|2022-07-10 04:30:00|11.22|11.02|11.2|11|11.22|11.02|11.19|10.99|47
1657427700000|2022-07-10 04:35:00|11.21|11.01|11.21|11.01|11.22|11.02|11.19|10.99|41
1657428000000|2022-07-10 04:40:00|11.22|11.02|11.25|11.05|11.25|11.05|11.21|11.01|32
1657428300000|2022-07-10 04:45:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|8
1657428600000|2022-07-10 04:50:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|20
1657428900000|2022-07-10 04:55:00|11.26|11.06|11.26|11.06|11.28|11.08|11.26|11.06|25
1657429200000|2022-07-10 05:00:00|11.27|11.07|11.27|11.07|11.27|11.07|11.25|11.05|21
1657429500000|2022-07-10 05:05:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|54
1657429800000|2022-07-10 05:10:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|4
1657430100000|2022-07-10 05:15:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|17
1657430400000|2022-07-10 05:20:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|18
1657430700000|2022-07-10 05:25:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|16
1657431000000|2022-07-10 05:30:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|43
1657431300000|2022-07-10 05:35:00|11.28|11.08|11.29|11.09|11.3|11.1|11.28|11.08|26
1657431600000|2022-07-10 05:40:00|11.3|11.1|11.32|11.12|11.33|11.13|11.3|11.1|29
1657431900000|2022-07-10 05:45:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|14
1657432200000|2022-07-10 05:50:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|66
1657432500000|2022-07-10 05:55:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|45
1657432800000|2022-07-10 06:00:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|48
1657433100000|2022-07-10 06:05:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|28
1657433400000|2022-07-10 06:10:00|11.32|11.12|11.29|11.09|11.32|11.12|11.28|11.08|22
1657433700000|2022-07-10 06:15:00|11.28|11.08|11.3|11.1|11.3|11.1|11.26|11.06|51
1657434000000|2022-07-10 06:20:00|11.29|11.09|11.3|11.1|11.31|11.11|11.28|11.08|24
1657434300000|2022-07-10 06:25:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|3
1657434600000|2022-07-10 06:30:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|7
1657434900000|2022-07-10 06:35:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|16
1657435200000|2022-07-10 06:40:00|11.31|11.11|11.33|11.13|11.33|11.13|11.3|11.1|11
1657435500000|2022-07-10 06:45:00|11.32|11.12|11.31|11.11|11.34|11.14|11.31|11.11|16
1657435800000|2022-07-10 06:50:00|11.32|11.12|11.28|11.08|11.33|11.13|11.28|11.08|17
1657436100000|2022-07-10 06:55:00|11.29|11.09|11.29|11.09|11.3|11.1|11.26|11.06|29
1657436400000|2022-07-10 07:00:00|11.28|11.08|11.29|11.09|11.3|11.1|11.28|11.08|12
1657436700000|2022-07-10 07:05:00|11.28|11.08|11.28|11.08|11.29|11.09|11.26|11.06|27
1657437000000|2022-07-10 07:10:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|4
1657437300000|2022-07-10 07:15:00|11.27|11.07|11.26|11.06|11.28|11.08|11.26|11.06|12
1657437600000|2022-07-10 07:20:00|11.27|11.07|11.26|11.06|11.27|11.07|11.24|11.04|24
1657437900000|2022-07-10 07:25:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|43
1657438200000|2022-07-10 07:30:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|47
1657438500000|2022-07-10 07:35:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|20
1657438800000|2022-07-10 07:40:00|11.27|11.07|11.3|11.1|11.31|11.11|11.27|11.07|24
1657439100000|2022-07-10 07:45:00|11.31|11.11|11.32|11.12|11.32|11.12|11.29|11.09|12
1657439400000|2022-07-10 07:50:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|10
1657439700000|2022-07-10 07:55:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|25
1657440000000|2022-07-10 08:00:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|32
1657440300000|2022-07-10 08:05:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|8
1657440600000|2022-07-10 08:10:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|11
1657440900000|2022-07-10 08:15:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|13
1657441200000|2022-07-10 08:20:00|11.3|11.1|11.31|11.11|11.31|11.11|11.28|11.08|22
1657441500000|2022-07-10 08:25:00|11.32|11.12|11.31|11.11|11.34|11.14|11.31|11.11|28
1657441800000|2022-07-10 08:30:00|11.3|11.1|11.32|11.12|11.34|11.14|11.3|11.1|31
1657442100000|2022-07-10 08:35:00|11.31|11.11|11.29|11.09|11.32|11.12|11.29|11.09|39
1657442400000|2022-07-10 08:40:00|11.3|11.1|11.3|11.1|11.31|11.11|11.28|11.08|51
1657442700000|2022-07-10 08:45:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|10
1657443000000|2022-07-10 08:50:00|11.29|11.09|11.26|11.06|11.29|11.09|11.24|11.04|50
1657443300000|2022-07-10 08:55:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|36
1657443600000|2022-07-10 09:00:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|47
1657443900000|2022-07-10 09:05:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|48
1657444200000|2022-07-10 09:10:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|16
1657444500000|2022-07-10 09:15:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|20
1657444800000|2022-07-10 09:20:00|11.28|11.08|11.25|11.05|11.28|11.08|11.24|11.04|16
1657445100000|2022-07-10 09:25:00|11.24|11.04|11.23|11.03|11.25|11.05|11.22|11.02|12
1657445400000|2022-07-10 09:30:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|13
1657445700000|2022-07-10 09:35:00|11.25|11.05|11.28|11.08|11.28|11.08|11.25|11.05|14
1657446000000|2022-07-10 09:40:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|6
1657446300000|2022-07-10 09:45:00|11.29|11.09|11.31|11.11|11.31|11.11|11.28|11.08|19
1657446600000|2022-07-10 09:50:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|13
1657446900000|2022-07-10 09:55:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|3
1657447200000|2022-07-10 10:00:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|8
1657447500000|2022-07-10 10:05:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|14
1657447800000|2022-07-10 10:10:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|44
1657448100000|2022-07-10 10:15:00|11.28|11.08|11.26|11.06|11.29|11.09|11.26|11.06|65
1657448400000|2022-07-10 10:20:00|11.25|11.05|11.27|11.07|11.27|11.07|11.24|11.04|31
1657448700000|2022-07-10 10:25:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|25
1657449000000|2022-07-10 10:30:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|48
1657449300000|2022-07-10 10:35:00|11.27|11.07|11.28|11.08|11.28|11.08|11.25|11.05|38
1657449600000|2022-07-10 10:40:00|11.27|11.07|11.27|11.07|11.29|11.09|11.26|11.06|35
1657449900000|2022-07-10 10:45:00|11.26|11.06|11.24|11.04|11.27|11.07|11.22|11.02|39
1657450200000|2022-07-10 10:50:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|14
1657450500000|2022-07-10 10:55:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|10
1657450800000|2022-07-10 11:00:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|20
1657451100000|2022-07-10 11:05:00|11.23|11.03|11.19|10.99|11.24|11.04|11.19|10.99|31
1657451400000|2022-07-10 11:10:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|28
1657451700000|2022-07-10 11:15:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|28
1657452000000|2022-07-10 11:20:00|11.2|11|11.14|10.94|11.21|11.01|11.14|10.94|65
1657452300000|2022-07-10 11:25:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|28
1657452600000|2022-07-10 11:30:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|37
1657452900000|2022-07-10 11:35:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|14
1657453200000|2022-07-10 11:40:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|41
1657453500000|2022-07-10 11:45:00|11.17|10.97|11.2|11|11.2|11|11.16|10.96|42
1657453800000|2022-07-10 11:50:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|30
1657454100000|2022-07-10 11:55:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|34
1657454400000|2022-07-10 12:00:00|11.21|11.01|11.19|10.99|11.21|11.01|11.18|10.98|23
1657454700000|2022-07-10 12:05:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|6
1657455000000|2022-07-10 12:10:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|23
1657455300000|2022-07-10 12:15:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|58
1657455600000|2022-07-10 12:20:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|18
1657455900000|2022-07-10 12:25:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1657456200000|2022-07-10 12:30:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|20
1657456500000|2022-07-10 12:35:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|15
1657456800000|2022-07-10 12:40:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|17
1657457100000|2022-07-10 12:45:00|11.18|10.98|11.18|10.98|11.2|11|11.18|10.98|13
1657457400000|2022-07-10 12:50:00|11.19|10.99|11.21|11.01|11.21|11.01|11.18|10.98|59
1657457700000|2022-07-10 12:55:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|18
1657458000000|2022-07-10 13:00:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|3
1657458300000|2022-07-10 13:05:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|20
1657458600000|2022-07-10 13:10:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|27
1657458900000|2022-07-10 13:15:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|32
1657459200000|2022-07-10 13:20:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|11
1657459500000|2022-07-10 13:25:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|40
1657459800000|2022-07-10 13:30:00|11.19|10.99|11.12|10.92|11.19|10.99|11.09|10.89|52
1657460100000|2022-07-10 13:35:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|45
1657460400000|2022-07-10 13:40:00|11.1|10.9|11.11|10.91|11.13|10.93|11.1|10.9|16
1657460700000|2022-07-10 13:45:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|24
1657461000000|2022-07-10 13:50:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|28
1657461300000|2022-07-10 13:55:00|11.1|10.9|11.11|10.91|11.11|10.91|11.08|10.88|44
1657461600000|2022-07-10 14:00:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|13
1657461900000|2022-07-10 14:05:00|11.09|10.89|11.04|10.84|11.1|10.9|11.01|10.81|68
1657462200000|2022-07-10 14:10:00|11.05|10.85|11.02|10.82|11.05|10.85|11.02|10.82|30
1657462500000|2022-07-10 14:15:00|11.03|10.83|11.06|10.86|11.07|10.87|11.02|10.82|28
1657462800000|2022-07-10 14:20:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|11
1657463100000|2022-07-10 14:25:00|11.04|10.84|11.02|10.82|11.04|10.84|10.99|10.79|67
1657463400000|2022-07-10 14:30:00|11.01|10.81|11.03|10.83|11.03|10.83|10.97|10.77|44
1657463700000|2022-07-10 14:35:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|46
1657464000000|2022-07-10 14:40:00|11.04|10.84|11.03|10.83|11.04|10.84|11.01|10.81|38
1657464300000|2022-07-10 14:45:00|11.02|10.82|11.03|10.83|11.05|10.85|11.01|10.81|32
1657464600000|2022-07-10 14:50:00|11.04|10.84|10.96|10.76|11.05|10.85|10.93|10.73|51
1657464900000|2022-07-10 14:55:00|10.95|10.75|10.94|10.74|10.96|10.76|10.91|10.71|70
1657465200000|2022-07-10 15:00:00|10.95|10.75|10.93|10.73|10.95|10.75|10.9|10.7|70
1657465500000|2022-07-10 15:05:00|10.92|10.72|10.92|10.72|10.94|10.74|10.91|10.71|27
1657465800000|2022-07-10 15:10:00|10.91|10.71|10.92|10.72|10.93|10.73|10.91|10.71|44
1657466100000|2022-07-10 15:15:00|10.93|10.73|10.84|10.64|10.94|10.74|10.84|10.64|34
1657466400000|2022-07-10 15:20:00|10.85|10.65|10.79|10.59|10.85|10.65|10.74|10.54|102
1657466700000|2022-07-10 15:25:00|10.78|10.58|10.78|10.58|10.82|10.62|10.76|10.56|67
1657467000000|2022-07-10 15:30:00|10.79|10.59|10.8|10.6|10.82|10.62|10.79|10.59|34
1657467300000|2022-07-10 15:35:00|10.79|10.59|10.79|10.59|10.81|10.61|10.78|10.58|27
1657467600000|2022-07-10 15:40:00|10.78|10.58|10.8|10.6|10.81|10.61|10.78|10.58|41
1657467900000|2022-07-10 15:45:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|18
1657468200000|2022-07-10 15:50:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|5
1657468500000|2022-07-10 15:55:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|13
1657468800000|2022-07-10 16:00:00|10.81|10.61|10.79|10.59|10.82|10.62|10.78|10.58|33
1657469100000|2022-07-10 16:05:00|10.78|10.58|10.77|10.57|10.79|10.59|10.76|10.56|40
1657469400000|2022-07-10 16:10:00|10.78|10.58|10.72|10.52|10.78|10.58|10.71|10.51|65
1657469700000|2022-07-10 16:15:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|36
1657470000000|2022-07-10 16:20:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|40
1657470300000|2022-07-10 16:25:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|41
1657470600000|2022-07-10 16:30:00|10.74|10.54|10.77|10.57|10.78|10.58|10.73|10.53|38
1657470900000|2022-07-10 16:35:00|10.78|10.58|10.77|10.57|10.79|10.59|10.77|10.57|18
1657471200000|2022-07-10 16:40:00|10.76|10.56|10.79|10.59|10.8|10.6|10.76|10.56|54
1657471500000|2022-07-10 16:45:00|10.8|10.6|10.81|10.61|10.83|10.63|10.79|10.59|40
1657471800000|2022-07-10 16:50:00|10.8|10.6|10.82|10.62|10.82|10.62|10.8|10.6|71
1657472100000|2022-07-10 16:55:00|10.83|10.63|10.79|10.59|10.84|10.64|10.79|10.59|25
1657472400000|2022-07-10 17:00:00|10.8|10.6|10.8|10.6|10.8|10.6|10.78|10.58|33
1657472700000|2022-07-10 17:05:00|10.79|10.59|10.79|10.59|10.81|10.61|10.79|10.59|47
1657473000000|2022-07-10 17:10:00|10.8|10.6|10.79|10.59|10.81|10.61|10.78|10.58|38
1657473300000|2022-07-10 17:15:00|10.78|10.58|10.78|10.58|10.8|10.6|10.78|10.58|53
1657473600000|2022-07-10 17:20:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|37
1657473900000|2022-07-10 17:25:00|10.8|10.6|10.77|10.57|10.81|10.61|10.77|10.57|26
1657474200000|2022-07-10 17:30:00|10.76|10.56|10.81|10.61|10.81|10.61|10.76|10.56|20
1657474500000|2022-07-10 17:35:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|29
1657474800000|2022-07-10 17:40:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|30
1657475100000|2022-07-10 17:45:00|10.79|10.59|10.81|10.61|10.81|10.61|10.79|10.59|23
1657475400000|2022-07-10 17:50:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|16
1657475700000|2022-07-10 17:55:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|14
1657476000000|2022-07-10 18:00:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|14
1657476300000|2022-07-10 18:05:00|10.82|10.62|10.79|10.59|10.82|10.62|10.78|10.58|18
1657476600000|2022-07-10 18:10:00|10.8|10.6|10.81|10.61|10.82|10.62|10.79|10.59|28
1657476900000|2022-07-10 18:15:00|10.82|10.62|10.81|10.61|10.85|10.65|10.81|10.61|12
1657477200000|2022-07-10 18:20:00|10.8|10.6|10.81|10.61|10.82|10.62|10.79|10.59|32
1657477500000|2022-07-10 18:25:00|10.82|10.62|10.78|10.58|10.82|10.62|10.78|10.58|15
1657477800000|2022-07-10 18:30:00|10.77|10.57|10.82|10.62|10.82|10.62|10.77|10.57|12
1657478100000|2022-07-10 18:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.79|10.59|33
1657478400000|2022-07-10 18:40:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|3
1657478700000|2022-07-10 18:45:00|10.83|10.63|10.81|10.61|10.83|10.63|10.8|10.6|38
1657479000000|2022-07-10 18:50:00|10.82|10.62|10.81|10.61|10.82|10.62|10.79|10.59|30
1657479300000|2022-07-10 18:55:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|4
1657479600000|2022-07-10 19:00:00|10.8|10.6|10.74|10.54|10.81|10.61|10.74|10.54|17
1657479900000|2022-07-10 19:05:00|10.75|10.55|10.74|10.54|10.76|10.56|10.73|10.53|24
1657480200000|2022-07-10 19:10:00|10.75|10.55|10.73|10.53|10.76|10.56|10.73|10.53|22
1657480500000|2022-07-10 19:15:00|10.74|10.54|10.7|10.5|10.75|10.55|10.7|10.5|17
1657480800000|2022-07-10 19:20:00|10.71|10.51|10.8|10.4|10.8|10.51|10.67|10.37|37
1657481100000|2022-07-10 19:25:00|10.79|10.39|10.76|10.36|10.8|10.4|10.76|10.36|42
1657481400000|2022-07-10 19:30:00|10.77|10.37|10.79|10.39|10.8|10.4|10.77|10.37|15
1657481700000|2022-07-10 19:35:00|10.8|10.4|10.82|10.42|10.82|10.42|10.8|10.4|23
1657482000000|2022-07-10 19:40:00|10.81|10.41|10.82|10.42|10.83|10.43|10.81|10.41|18
1657482300000|2022-07-10 19:45:00|10.81|10.41|10.83|10.43|10.84|10.44|10.81|10.41|32
1657482600000|2022-07-10 19:50:00|10.84|10.44|10.87|10.47|10.87|10.47|10.83|10.43|14
1657482900000|2022-07-10 19:55:00|10.88|10.48|10.89|10.49|10.89|10.49|10.87|10.47|10
1657483200000|2022-07-10 20:00:00|10.88|10.48|10.86|10.46|10.88|10.48|10.85|10.45|27
1657483500000|2022-07-10 20:05:00|10.85|10.45|10.85|10.45|10.86|10.46|10.84|10.44|17
1657483800000|2022-07-10 20:10:00|10.84|10.44|10.85|10.45|10.85|10.45|10.84|10.44|12
1657484100000|2022-07-10 20:15:00|10.84|10.44|10.85|10.45|10.86|10.46|10.84|10.44|6
1657484400000|2022-07-10 20:20:00|10.86|10.46|10.93|10.53|10.93|10.53|10.86|10.46|24
1657484700000|2022-07-10 20:25:00|10.92|10.52|10.88|10.48|10.93|10.53|10.87|10.47|29
1657485000000|2022-07-10 20:30:00|10.87|10.47|10.88|10.48|10.88|10.48|10.87|10.47|14
1657485300000|2022-07-10 20:35:00|10.87|10.47|10.86|10.46|10.88|10.48|10.85|10.45|42
1657485600000|2022-07-10 20:40:00|10.85|10.45|10.87|10.47|10.87|10.47|10.85|10.45|29
1657485900000|2022-07-10 20:45:00|10.86|10.46|10.86|10.46|10.87|10.47|10.86|10.46|15
1657486200000|2022-07-10 20:50:00|10.87|10.47|10.88|10.48|10.88|10.48|10.86|10.46|24
1657486500000|2022-07-10 20:55:00|10.87|10.47|10.89|10.49|10.91|10.51|10.86|10.46|37
1657486800000|2022-07-10 21:00:00|10.9|10.5|10.81|10.61|10.9|10.61|10.78|10.48|35
1657487100000|2022-07-10 21:05:00|10.8|10.6|10.83|10.63|10.83|10.63|10.8|10.6|44
1657487400000|2022-07-10 21:10:00|10.82|10.62|10.82|10.62|10.83|10.63|10.8|10.6|45
1657487700000|2022-07-10 21:15:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|13
1657488000000|2022-07-10 21:20:00|10.82|10.62|10.84|10.64|10.85|10.65|10.82|10.62|15
1657488300000|2022-07-10 21:25:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|7
1657488600000|2022-07-10 21:30:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|24
1657488900000|2022-07-10 21:35:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|4
1657489200000|2022-07-10 21:40:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1657489500000|2022-07-10 21:45:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|25
1657489800000|2022-07-10 21:50:00|10.84|10.64|10.85|10.65|10.86|10.66|10.84|10.64|60
1657490100000|2022-07-10 21:55:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|45
1657490400000|2022-07-10 22:00:00|10.87|10.67|10.79|10.59|10.87|10.67|10.78|10.58|49
1657490700000|2022-07-10 22:05:00|10.78|10.58|10.82|10.62|10.82|10.62|10.76|10.56|36
1657491000000|2022-07-10 22:10:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|12
1657491300000|2022-07-10 22:15:00|10.79|10.59|10.77|10.57|10.8|10.6|10.76|10.56|25
1657491600000|2022-07-10 22:20:00|10.76|10.56|10.8|10.6|10.8|10.6|10.76|10.56|39
1657491900000|2022-07-10 22:25:00|10.81|10.61|10.83|10.63|10.83|10.63|10.79|10.59|23
1657492200000|2022-07-10 22:30:00|10.82|10.62|10.85|10.65|10.87|10.67|10.81|10.61|32
1657492500000|2022-07-10 22:35:00|10.86|10.66|10.89|10.69|10.9|10.7|10.86|10.66|61
1657492800000|2022-07-10 22:40:00|10.9|10.7|10.92|10.72|10.92|10.72|10.9|10.7|19
1657493100000|2022-07-10 22:45:00|10.91|10.71|10.94|10.74|10.94|10.74|10.91|10.71|34
1657493400000|2022-07-10 22:50:00|10.93|10.73|10.94|10.74|10.94|10.74|10.92|10.72|15
1657493700000|2022-07-10 22:55:00|10.93|10.73|10.94|10.74|10.98|10.78|10.93|10.73|58
1657494000000|2022-07-10 23:00:00|10.93|10.73|10.89|10.69|10.94|10.74|10.89|10.69|45
1657494300000|2022-07-10 23:05:00|10.9|10.7|10.86|10.66|10.91|10.71|10.86|10.66|17
1657494600000|2022-07-10 23:10:00|10.87|10.67|10.86|10.66|10.89|10.69|10.86|10.66|28
1657494900000|2022-07-10 23:15:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|11
1657495200000|2022-07-10 23:20:00|10.84|10.64|10.84|10.64|10.86|10.66|10.84|10.64|17
1657495500000|2022-07-10 23:25:00|10.85|10.65|10.85|10.65|10.85|10.65|10.83|10.63|21
1657495800000|2022-07-10 23:30:00|10.86|10.66|10.81|10.61|10.86|10.66|10.81|10.61|22
1657496100000|2022-07-10 23:35:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|27
1657496400000|2022-07-10 23:40:00|10.79|10.59|10.81|10.61|10.81|10.61|10.78|10.58|7
1657496700000|2022-07-10 23:45:00|10.8|10.6|10.83|10.63|10.83|10.63|10.8|10.6|20
1657497000000|2022-07-10 23:50:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|13
1657497300000|2022-07-10 23:55:00|10.81|10.61|10.84|10.64|10.84|10.64|10.81|10.61|12
1657497600000|2022-07-11 00:00:00|10.85|10.65|10.79|10.59|10.85|10.65|10.76|10.56|47
1657497900000|2022-07-11 00:05:00|10.78|10.58|10.78|10.58|10.81|10.61|10.77|10.57|19
1657498200000|2022-07-11 00:10:00|10.79|10.59|10.78|10.58|10.8|10.6|10.78|10.58|20
1657498500000|2022-07-11 00:15:00|10.79|10.59|10.69|10.49|10.79|10.59|10.68|10.48|45
1657498800000|2022-07-11 00:20:00|10.7|10.5|10.7|10.5|10.71|10.51|10.68|10.48|35
1657499100000|2022-07-11 00:25:00|10.69|10.49|10.69|10.49|10.7|10.5|10.67|10.47|25
1657499400000|2022-07-11 00:30:00|10.68|10.48|10.65|10.45|10.69|10.49|10.65|10.45|36
1657499700000|2022-07-11 00:35:00|10.66|10.46|10.73|10.53|10.74|10.54|10.65|10.45|26
1657500000000|2022-07-11 00:40:00|10.74|10.54|10.73|10.53|10.77|10.57|10.72|10.52|54
1657500300000|2022-07-11 00:45:00|10.74|10.54|10.74|10.54|10.76|10.56|10.72|10.52|45
1657500600000|2022-07-11 00:50:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|18
1657500900000|2022-07-11 00:55:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|15
1657501200000|2022-07-11 01:00:00|10.76|10.56|10.76|10.56|10.77|10.57|10.74|10.54|51
1657501500000|2022-07-11 01:05:00|10.75|10.55|10.74|10.54|10.75|10.55|10.73|10.53|32
1657501800000|2022-07-11 01:10:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|26
1657502100000|2022-07-11 01:15:00|10.73|10.53|10.71|10.51|10.74|10.54|10.7|10.5|23
1657502400000|2022-07-11 01:20:00|10.7|10.5|10.64|10.44|10.71|10.51|10.63|10.43|51
1657502700000|2022-07-11 01:25:00|10.63|10.43|10.64|10.44|10.66|10.46|10.63|10.43|36
1657503000000|2022-07-11 01:30:00|10.65|10.45|10.68|10.48|10.68|10.48|10.64|10.44|46
1657503300000|2022-07-11 01:35:00|10.67|10.47|10.68|10.48|10.69|10.49|10.66|10.46|12
1657503600000|2022-07-11 01:40:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|19
1657503900000|2022-07-11 01:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|5
1657504200000|2022-07-11 01:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|17
1657504500000|2022-07-11 01:55:00|10.68|10.48|10.64|10.44|10.68|10.48|10.63|10.43|17
1657504800000|2022-07-11 02:00:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|55
1657505100000|2022-07-11 02:05:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|45
1657505400000|2022-07-11 02:10:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|35
1657505700000|2022-07-11 02:15:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|7
1657506000000|2022-07-11 02:20:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|28
1657506300000|2022-07-11 02:25:00|10.65|10.45|10.67|10.47|10.67|10.47|10.64|10.44|9
1657506600000|2022-07-11 02:30:00|10.66|10.46|10.67|10.47|10.68|10.48|10.66|10.46|12
1657506900000|2022-07-11 02:35:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|24
1657507200000|2022-07-11 02:40:00|10.7|10.5|10.69|10.49|10.7|10.5|10.68|10.48|42
1657507500000|2022-07-11 02:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|7
1657507800000|2022-07-11 02:50:00|10.69|10.49|10.64|10.44|10.69|10.49|10.64|10.44|12
1657508100000|2022-07-11 02:55:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|11
1657508400000|2022-07-11 03:00:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|30
1657508700000|2022-07-11 03:05:00|10.62|10.42|10.69|10.49|10.69|10.49|10.61|10.41|44
1657509000000|2022-07-11 03:10:00|10.68|10.48|10.7|10.5|10.71|10.51|10.68|10.48|55
1657509300000|2022-07-11 03:15:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|16
1657509600000|2022-07-11 03:20:00|10.71|10.51|10.71|10.51|10.71|10.51|10.69|10.49|35
1657509900000|2022-07-11 03:25:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|28
1657510200000|2022-07-11 03:30:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|10
1657510500000|2022-07-11 03:35:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|23
1657510800000|2022-07-11 03:40:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|14
1657511100000|2022-07-11 03:45:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|18
1657511400000|2022-07-11 03:50:00|10.73|10.53|10.71|10.51|10.73|10.53|10.7|10.5|17
1657511700000|2022-07-11 03:55:00|10.7|10.5|10.7|10.5|10.71|10.51|10.67|10.47|29
1657512000000|2022-07-11 04:00:00|10.69|10.49|10.69|10.49|10.7|10.5|10.67|10.47|13
1657512300000|2022-07-11 04:05:00|10.68|10.48|10.66|10.46|10.69|10.49|10.66|10.46|27
1657512600000|2022-07-11 04:10:00|10.67|10.47|10.67|10.47|10.67|10.47|10.64|10.44|37
1657512900000|2022-07-11 04:15:00|10.66|10.46|10.67|10.47|10.68|10.48|10.65|10.45|18
1657513200000|2022-07-11 04:20:00|10.68|10.48|10.63|10.43|10.69|10.49|10.63|10.43|46
1657513500000|2022-07-11 04:25:00|10.64|10.44|10.62|10.42|10.65|10.45|10.61|10.41|51
1657513800000|2022-07-11 04:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|27
1657514100000|2022-07-11 04:35:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|41
1657514400000|2022-07-11 04:40:00|10.63|10.43|10.65|10.45|10.65|10.45|10.6|10.4|37
1657514700000|2022-07-11 04:45:00|10.66|10.46|10.66|10.46|10.67|10.47|10.64|10.44|33
1657515000000|2022-07-11 04:50:00|10.67|10.47|10.64|10.44|10.67|10.47|10.64|10.44|6
1657515300000|2022-07-11 04:55:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|16
1657515600000|2022-07-11 05:00:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|44
1657515900000|2022-07-11 05:05:00|10.63|10.43|10.65|10.45|10.66|10.46|10.62|10.42|26
1657516200000|2022-07-11 05:10:00|10.66|10.46|10.62|10.42|10.66|10.46|10.61|10.41|27
1657516500000|2022-07-11 05:15:00|10.61|10.41|10.65|10.45|10.66|10.46|10.61|10.41|17
1657516800000|2022-07-11 05:20:00|10.66|10.46|10.67|10.47|10.68|10.48|10.65|10.45|20
1657517100000|2022-07-11 05:25:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|41
1657517400000|2022-07-11 05:30:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|31
1657517700000|2022-07-11 05:35:00|10.66|10.46|10.68|10.48|10.68|10.48|10.66|10.46|9
1657518000000|2022-07-11 05:40:00|10.67|10.47|10.69|10.49|10.7|10.5|10.67|10.47|23
1657518300000|2022-07-11 05:45:00|10.68|10.48|10.61|10.41|10.69|10.49|10.61|10.41|32
1657518600000|2022-07-11 05:50:00|10.62|10.42|10.61|10.41|10.62|10.42|10.59|10.39|28
1657518900000|2022-07-11 05:55:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|24
1657519200000|2022-07-11 06:00:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|22
1657519500000|2022-07-11 06:05:00|10.64|10.44|10.6|10.4|10.65|10.45|10.6|10.4|13
1657519800000|2022-07-11 06:10:00|10.59|10.39|10.58|10.38|10.62|10.42|10.58|10.38|72
1657520100000|2022-07-11 06:15:00|10.57|10.37|10.6|10.4|10.61|10.41|10.57|10.37|34
1657520400000|2022-07-11 06:20:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|5
1657520700000|2022-07-11 06:25:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|27
1657521000000|2022-07-11 06:30:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|18
1657521300000|2022-07-11 06:35:00|10.59|10.39|10.53|10.33|10.59|10.39|10.53|10.33|21
1657521600000|2022-07-11 06:40:00|10.54|10.34|10.55|10.35|10.56|10.36|10.53|10.33|30
1657521900000|2022-07-11 06:45:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|36
1657522200000|2022-07-11 06:50:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|37
1657522500000|2022-07-11 06:55:00|10.53|10.33|10.53|10.33|10.55|10.35|10.52|10.32|23
1657522800000|2022-07-11 07:00:00|10.52|10.32|10.57|10.37|10.57|10.37|10.5|10.3|20
1657523100000|2022-07-11 07:05:00|10.58|10.38|10.56|10.36|10.59|10.39|10.56|10.36|51
1657523400000|2022-07-11 07:10:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|30
1657523700000|2022-07-11 07:15:00|10.57|10.37|10.61|10.41|10.61|10.41|10.57|10.37|23
1657524000000|2022-07-11 07:20:00|10.6|10.4|10.59|10.39|10.62|10.42|10.59|10.39|12
1657524300000|2022-07-11 07:25:00|10.6|10.4|10.61|10.41|10.61|10.41|10.59|10.39|18
1657524600000|2022-07-11 07:30:00|10.6|10.4|10.63|10.43|10.64|10.44|10.59|10.39|26
1657524900000|2022-07-11 07:35:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|8
1657525200000|2022-07-11 07:40:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|42
1657525500000|2022-07-11 07:45:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|3
1657525800000|2022-07-11 07:50:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|12
1657526100000|2022-07-11 07:55:00|10.65|10.45|10.67|10.47|10.7|10.5|10.65|10.45|31
1657526400000|2022-07-11 08:00:00|10.66|10.46|10.61|10.41|10.67|10.47|10.6|10.4|22
1657526700000|2022-07-11 08:05:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|12
1657527000000|2022-07-11 08:10:00|10.62|10.42|10.63|10.43|10.64|10.44|10.61|10.41|22
1657527300000|2022-07-11 08:15:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|35
1657527600000|2022-07-11 08:20:00|10.61|10.41|10.58|10.38|10.62|10.42|10.57|10.37|36
1657527900000|2022-07-11 08:25:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|18
1657528200000|2022-07-11 08:30:00|10.59|10.39|10.58|10.38|10.59|10.39|10.56|10.36|14
1657528500000|2022-07-11 08:35:00|10.57|10.37|10.58|10.38|10.61|10.41|10.57|10.37|20
1657528800000|2022-07-11 08:40:00|10.59|10.39|10.57|10.37|10.59|10.39|10.56|10.36|19
1657529100000|2022-07-11 08:45:00|10.56|10.36|10.59|10.39|10.59|10.39|10.56|10.36|30
1657529400000|2022-07-11 08:50:00|10.58|10.38|10.6|10.4|10.61|10.41|10.58|10.38|31
1657529700000|2022-07-11 08:55:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|18
1657530000000|2022-07-11 09:00:00|10.59|10.39|10.64|10.44|10.64|10.44|10.59|10.39|66
1657530300000|2022-07-11 09:05:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|5
1657530600000|2022-07-11 09:10:00|10.64|10.44|10.64|10.44|10.65|10.45|10.62|10.42|31
1657530900000|2022-07-11 09:15:00|10.65|10.45|10.69|10.49|10.69|10.49|10.63|10.43|37
1657531200000|2022-07-11 09:20:00|10.68|10.48|10.7|10.5|10.72|10.52|10.68|10.48|35
1657531500000|2022-07-11 09:25:00|10.69|10.49|10.68|10.48|10.7|10.5|10.67|10.47|38
1657531800000|2022-07-11 09:30:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|13
1657532100000|2022-07-11 09:35:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|20
1657532400000|2022-07-11 09:40:00|10.68|10.48|10.67|10.47|10.69|10.49|10.67|10.47|36
1657532700000|2022-07-11 09:45:00|10.68|10.48|10.67|10.47|10.69|10.49|10.67|10.47|6
1657533000000|2022-07-11 09:50:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|17
1657533300000|2022-07-11 09:55:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|17
1657533600000|2022-07-11 10:00:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|12
1657533900000|2022-07-11 10:05:00|10.7|10.5|10.68|10.48|10.71|10.51|10.68|10.48|25
1657534200000|2022-07-11 10:10:00|10.67|10.47|10.7|10.5|10.7|10.5|10.66|10.46|58
1657534500000|2022-07-11 10:15:00|10.69|10.49|10.72|10.52|10.72|10.52|10.69|10.49|12
1657534800000|2022-07-11 10:20:00|10.71|10.51|10.72|10.52|10.72|10.52|10.7|10.5|8
1657535100000|2022-07-11 10:25:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|42
1657535400000|2022-07-11 10:30:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|14
1657535700000|2022-07-11 10:35:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|19
1657536000000|2022-07-11 10:40:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|17
1657536300000|2022-07-11 10:45:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|32
1657536600000|2022-07-11 10:50:00|10.76|10.56|10.71|10.51|10.76|10.56|10.71|10.51|24
1657536900000|2022-07-11 10:55:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|12
1657537200000|2022-07-11 11:00:00|10.72|10.52|10.74|10.54|10.75|10.55|10.72|10.52|15
1657537500000|2022-07-11 11:05:00|10.73|10.53|10.72|10.52|10.74|10.54|10.71|10.51|20
1657537800000|2022-07-11 11:10:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|44
1657538100000|2022-07-11 11:15:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|33
1657538400000|2022-07-11 11:20:00|10.74|10.54|10.75|10.55|10.77|10.57|10.74|10.54|20
1657538700000|2022-07-11 11:25:00|10.74|10.54|10.74|10.54|10.76|10.56|10.74|10.54|35
1657539000000|2022-07-11 11:30:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|36
1657539300000|2022-07-11 11:35:00|10.75|10.55|10.73|10.53|10.75|10.55|10.72|10.52|29
1657539600000|2022-07-11 11:40:00|10.72|10.52|10.74|10.54|10.75|10.55|10.71|10.51|53
1657539900000|2022-07-11 11:45:00|10.75|10.55|10.74|10.54|10.75|10.55|10.73|10.53|24
1657540200000|2022-07-11 11:50:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|31
1657540500000|2022-07-11 11:55:00|10.72|10.52|10.73|10.53|10.74|10.54|10.72|10.52|31
1657540800000|2022-07-11 12:00:00|10.74|10.54|10.7|10.5|10.74|10.54|10.7|10.5|37
1657541100000|2022-07-11 12:05:00|10.71|10.51|10.73|10.53|10.74|10.54|10.71|10.51|49
1657541400000|2022-07-11 12:10:00|10.74|10.54|10.72|10.52|10.74|10.54|10.72|10.52|39
1657541700000|2022-07-11 12:15:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|11
1657542000000|2022-07-11 12:20:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|99
1657542300000|2022-07-11 12:25:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|31
1657542600000|2022-07-11 12:30:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|57
1657542900000|2022-07-11 12:35:00|10.77|10.57|10.8|10.6|10.8|10.6|10.76|10.56|26
1657543200000|2022-07-11 12:40:00|10.79|10.59|10.79|10.59|10.82|10.62|10.78|10.58|99
1657543500000|2022-07-11 12:45:00|10.78|10.58|10.77|10.57|10.79|10.59|10.76|10.56|34
1657543800000|2022-07-11 12:50:00|10.78|10.58|10.79|10.59|10.8|10.6|10.77|10.57|54
1657544100000|2022-07-11 12:55:00|10.8|10.6|10.82|10.62|10.82|10.62|10.8|10.6|27
1657544400000|2022-07-11 13:00:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|53
1657544700000|2022-07-11 13:05:00|10.78|10.58|10.79|10.59|10.8|10.6|10.78|10.58|48
1657545000000|2022-07-11 13:10:00|10.8|10.6|10.82|10.62|10.82|10.62|10.79|10.59|23
1657545300000|2022-07-11 13:15:00|10.81|10.61|10.82|10.62|10.84|10.64|10.8|10.6|32
1657545600000|2022-07-11 13:20:00|10.81|10.61|10.84|10.64|10.84|10.64|10.81|10.61|20
1657545900000|2022-07-11 13:25:00|10.83|10.63|10.81|10.61|10.85|10.65|10.81|10.61|35
1657546200000|2022-07-11 13:30:00|10.82|10.62|10.81|10.61|10.88|10.68|10.8|10.6|92
1657546500000|2022-07-11 13:35:00|10.8|10.6|10.78|10.58|10.8|10.6|10.76|10.56|89
1657546800000|2022-07-11 13:40:00|10.77|10.57|10.79|10.59|10.79|10.59|10.76|10.56|55
1657547100000|2022-07-11 13:45:00|10.78|10.58|10.71|10.51|10.79|10.59|10.68|10.48|80
1657547400000|2022-07-11 13:50:00|10.7|10.5|10.69|10.49|10.73|10.53|10.67|10.47|105
1657547700000|2022-07-11 13:55:00|10.68|10.48|10.69|10.49|10.71|10.51|10.68|10.48|54
1657548000000|2022-07-11 14:00:00|10.68|10.48|10.68|10.48|10.69|10.49|10.66|10.46|66
1657548300000|2022-07-11 14:05:00|10.69|10.49|10.74|10.54|10.74|10.54|10.67|10.47|58
1657548600000|2022-07-11 14:10:00|10.75|10.55|10.75|10.55|10.78|10.58|10.74|10.54|61
1657548900000|2022-07-11 14:15:00|10.74|10.54|10.73|10.53|10.75|10.55|10.72|10.52|52
1657549200000|2022-07-11 14:20:00|10.74|10.54|10.72|10.52|10.74|10.54|10.71|10.51|33
1657549500000|2022-07-11 14:25:00|10.71|10.51|10.71|10.51|10.73|10.53|10.7|10.5|45
1657549800000|2022-07-11 14:30:00|10.72|10.52|10.71|10.51|10.73|10.53|10.7|10.5|38
1657550100000|2022-07-11 14:35:00|10.7|10.5|10.73|10.53|10.74|10.54|10.7|10.5|40
1657550400000|2022-07-11 14:40:00|10.72|10.52|10.7|10.5|10.73|10.53|10.69|10.49|27
1657550700000|2022-07-11 14:45:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|26
1657551000000|2022-07-11 14:50:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|30
1657551300000|2022-07-11 14:55:00|10.69|10.49|10.66|10.46|10.69|10.49|10.66|10.46|36
1657551600000|2022-07-11 15:00:00|10.67|10.47|10.64|10.44|10.67|10.47|10.63|10.43|24
1657551900000|2022-07-11 15:05:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|34
1657552200000|2022-07-11 15:10:00|10.63|10.43|10.65|10.45|10.67|10.47|10.61|10.41|39
1657552500000|2022-07-11 15:15:00|10.64|10.44|10.63|10.43|10.66|10.46|10.63|10.43|22
1657552800000|2022-07-11 15:20:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|24
1657553100000|2022-07-11 15:25:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|10
1657553400000|2022-07-11 15:30:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|22
1657553700000|2022-07-11 15:35:00|10.62|10.42|10.62|10.42|10.64|10.44|10.61|10.41|35
1657554000000|2022-07-11 15:40:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|56
1657554300000|2022-07-11 15:45:00|10.63|10.43|10.61|10.41|10.63|10.43|10.6|10.4|29
1657554600000|2022-07-11 15:50:00|10.6|10.4|10.64|10.44|10.64|10.44|10.6|10.4|19
1657554900000|2022-07-11 15:55:00|10.63|10.43|10.63|10.43|10.65|10.45|10.62|10.42|51
1657555200000|2022-07-11 16:00:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|33
1657555500000|2022-07-11 16:05:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|41
1657555800000|2022-07-11 16:10:00|10.62|10.42|10.62|10.42|10.65|10.45|10.62|10.42|29
1657556100000|2022-07-11 16:15:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|24
1657556400000|2022-07-11 16:20:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|33
1657556700000|2022-07-11 16:25:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|7
1657557000000|2022-07-11 16:30:00|10.63|10.43|10.64|10.44|10.65|10.45|10.62|10.42|32
1657557300000|2022-07-11 16:35:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|54
1657557600000|2022-07-11 16:40:00|10.65|10.45|10.64|10.44|10.66|10.46|10.63|10.43|30
1657557900000|2022-07-11 16:45:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|29
1657558200000|2022-07-11 16:50:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|7
1657558500000|2022-07-11 16:55:00|10.61|10.41|10.59|10.39|10.62|10.42|10.58|10.38|31
1657558800000|2022-07-11 17:00:00|10.58|10.38|10.59|10.39|10.6|10.4|10.58|10.38|42
1657559100000|2022-07-11 17:05:00|10.58|10.38|10.65|10.45|10.66|10.46|10.58|10.38|36
1657559400000|2022-07-11 17:10:00|10.66|10.46|10.66|10.46|10.68|10.48|10.64|10.44|41
1657559700000|2022-07-11 17:15:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|45
1657560000000|2022-07-11 17:20:00|10.66|10.46|10.67|10.47|10.68|10.48|10.65|10.45|42
1657560300000|2022-07-11 17:25:00|10.66|10.46|10.67|10.47|10.69|10.49|10.66|10.46|24
1657560600000|2022-07-11 17:30:00|10.68|10.48|10.67|10.47|10.69|10.49|10.66|10.46|34
1657560900000|2022-07-11 17:35:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|15
1657561200000|2022-07-11 17:40:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|26
1657561500000|2022-07-11 17:45:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|28
1657561800000|2022-07-11 17:50:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|11
1657562100000|2022-07-11 17:55:00|10.68|10.48|10.71|10.51|10.71|10.51|10.68|10.48|30
1657562400000|2022-07-11 18:00:00|10.72|10.52|10.69|10.49|10.72|10.52|10.68|10.48|32
1657562700000|2022-07-11 18:05:00|10.7|10.5|10.7|10.5|10.72|10.52|10.69|10.49|33
1657563000000|2022-07-11 18:10:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|27
1657563300000|2022-07-11 18:15:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|23
1657563600000|2022-07-11 18:20:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|20
1657563900000|2022-07-11 18:25:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|34
1657564200000|2022-07-11 18:30:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|17
1657564500000|2022-07-11 18:35:00|10.7|10.5|10.69|10.49|10.7|10.5|10.68|10.48|24
1657564800000|2022-07-11 18:40:00|10.7|10.5|10.7|10.5|10.72|10.52|10.69|10.49|45
1657565100000|2022-07-11 18:45:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|15
1657565400000|2022-07-11 18:50:00|10.7|10.5|10.67|10.47|10.7|10.5|10.65|10.45|48
1657565700000|2022-07-11 18:55:00|10.68|10.48|10.66|10.46|10.69|10.49|10.66|10.46|23
1657566000000|2022-07-11 19:00:00|10.67|10.47|10.63|10.43|10.67|10.47|10.62|10.42|23
1657566300000|2022-07-11 19:05:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|32
1657566600000|2022-07-11 19:10:00|10.62|10.42|10.59|10.39|10.62|10.42|10.59|10.39|12
1657566900000|2022-07-11 19:15:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|36
1657567200000|2022-07-11 19:20:00|10.58|10.38|10.63|10.43|10.64|10.44|10.58|10.38|46
1657567500000|2022-07-11 19:25:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|28
1657567800000|2022-07-11 19:30:00|10.64|10.44|10.61|10.41|10.64|10.44|10.61|10.41|30
1657568100000|2022-07-11 19:35:00|10.6|10.4|10.63|10.43|10.63|10.43|10.6|10.4|36
1657568400000|2022-07-11 19:40:00|10.62|10.42|10.63|10.43|10.65|10.45|10.62|10.42|24
1657568700000|2022-07-11 19:45:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|50
1657569000000|2022-07-11 19:50:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|23
1657569300000|2022-07-11 19:55:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|47
1657569600000|2022-07-11 20:00:00|10.62|10.42|10.6|10.4|10.63|10.43|10.6|10.4|57
1657569900000|2022-07-11 20:05:00|10.61|10.41|10.59|10.39|10.62|10.42|10.59|10.39|27
1657570200000|2022-07-11 20:10:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|17
1657570500000|2022-07-11 20:15:00|10.61|10.41|10.56|10.36|10.61|10.41|10.56|10.36|30
1657570800000|2022-07-11 20:20:00|10.57|10.37|10.56|10.36|10.59|10.39|10.56|10.36|40
1657571100000|2022-07-11 20:25:00|10.57|10.37|10.58|10.38|10.58|10.38|10.55|10.35|34
1657571400000|2022-07-11 20:30:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|30
1657571700000|2022-07-11 20:35:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|48
1657572000000|2022-07-11 20:40:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|33
1657572300000|2022-07-11 20:45:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|30
1657572600000|2022-07-11 20:50:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|35
1657572900000|2022-07-11 20:55:00|10.55|10.35|10.58|10.38|10.58|10.38|10.55|10.35|40
1657573200000|2022-07-11 21:00:00|10.59|10.39|10.57|10.37|10.59|10.39|10.55|10.35|31
1657573500000|2022-07-11 21:05:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|22
1657573800000|2022-07-11 21:10:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|20
1657574100000|2022-07-11 21:15:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1657574400000|2022-07-11 21:20:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|18
1657574700000|2022-07-11 21:25:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|41
1657575000000|2022-07-11 21:30:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|16
1657575300000|2022-07-11 21:35:00|10.54|10.34|10.51|10.31|10.55|10.35|10.51|10.31|16
1657575600000|2022-07-11 21:40:00|10.5|10.3|10.44|10.24|10.51|10.31|10.42|10.22|29
1657575900000|2022-07-11 21:45:00|10.45|10.25|10.39|10.19|10.45|10.25|10.37|10.17|36
1657576200000|2022-07-11 21:50:00|10.38|10.18|10.34|10.14|10.4|10.2|10.34|10.14|31
1657576500000|2022-07-11 21:55:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|15
1657576800000|2022-07-11 22:00:00|10.34|10.14|10.31|10.11|10.35|10.15|10.3|10.1|14
1657577100000|2022-07-11 22:05:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|25
1657577400000|2022-07-11 22:10:00|10.31|10.11|10.29|10.09|10.32|10.12|10.28|10.08|31
1657577700000|2022-07-11 22:15:00|10.3|10.1|10.29|10.09|10.31|10.11|10.27|10.07|24
1657578000000|2022-07-11 22:20:00|10.3|10.1|10.28|10.08|10.31|10.11|10.28|10.08|11
1657578300000|2022-07-11 22:25:00|10.27|10.07|10.31|10.11|10.33|10.13|10.24|10.04|45
1657578600000|2022-07-11 22:30:00|10.3|10.1|10.31|10.11|10.32|10.12|10.28|10.08|26
1657578900000|2022-07-11 22:35:00|10.3|10.1|10.27|10.07|10.3|10.1|10.27|10.07|38
1657579200000|2022-07-11 22:40:00|10.26|10.06|10.28|10.08|10.29|10.09|10.26|10.06|71
1657579500000|2022-07-11 22:45:00|10.27|10.07|10.26|10.06|10.3|10.1|10.25|10.05|46
1657579800000|2022-07-11 22:50:00|10.25|10.05|10.26|10.06|10.27|10.07|10.23|10.03|88
1657580100000|2022-07-11 22:55:00|10.27|10.07|10.27|10.07|10.29|10.09|10.26|10.06|45
1657580400000|2022-07-11 23:00:00|10.26|10.06|10.21|10.01|10.27|10.07|10.21|10.01|56
1657580700000|2022-07-11 23:05:00|10.22|10.02|10.25|10.05|10.25|10.05|10.21|10.01|42
1657581000000|2022-07-11 23:10:00|10.24|10.04|10.27|10.07|10.3|10.1|10.24|10.04|56
1657581300000|2022-07-11 23:15:00|10.28|10.08|10.25|10.05|10.28|10.08|10.25|10.05|50
1657581600000|2022-07-11 23:20:00|10.26|10.06|10.24|10.04|10.27|10.07|10.23|10.03|17
1657581900000|2022-07-11 23:25:00|10.25|10.05|10.25|10.05|10.25|10.05|10.22|10.02|45
1657582200000|2022-07-11 23:30:00|10.24|10.04|10.26|10.06|10.26|10.06|10.22|10.02|25
1657582500000|2022-07-11 23:35:00|10.25|10.05|10.27|10.07|10.3|10.1|10.24|10.04|33
1657582800000|2022-07-11 23:40:00|10.28|10.08|10.24|10.04|10.28|10.08|10.23|10.03|17
1657583100000|2022-07-11 23:45:00|10.25|10.05|10.25|10.05|10.26|10.06|10.23|10.03|47
1657583400000|2022-07-11 23:50:00|10.24|10.04|10.23|10.03|10.25|10.05|10.23|10.03|16
1657583700000|2022-07-11 23:55:00|10.24|10.04|10.24|10.04|10.25|10.05|10.22|10.02|45
1657584000000|2022-07-12 00:00:00|10.23|10.03|10.29|10.09|10.29|10.09|10.17|9.97|61
1657584300000|2022-07-12 00:05:00|10.3|10.1|10.26|10.06|10.3|10.1|10.26|10.06|35
1657584600000|2022-07-12 00:10:00|10.27|10.07|10.33|10.13|10.34|10.14|10.26|10.06|63
1657584900000|2022-07-12 00:15:00|10.32|10.12|10.29|10.09|10.33|10.13|10.28|10.08|43
1657585200000|2022-07-12 00:20:00|10.28|10.08|10.29|10.09|10.3|10.1|10.27|10.07|38
1657585500000|2022-07-12 00:25:00|10.3|10.1|10.3|10.1|10.3|10.1|10.26|10.06|57
1657585800000|2022-07-12 00:30:00|10.29|10.09|10.33|10.13|10.34|10.14|10.26|10.06|73
1657586100000|2022-07-12 00:35:00|10.34|10.14|10.39|10.19|10.4|10.2|10.33|10.13|44
1657586400000|2022-07-12 00:40:00|10.38|10.18|10.39|10.19|10.39|10.19|10.36|10.16|28
1657586700000|2022-07-12 00:45:00|10.38|10.18|10.38|10.18|10.42|10.22|10.38|10.18|55
1657587000000|2022-07-12 00:50:00|10.39|10.19|10.36|10.16|10.39|10.19|10.34|10.14|40
1657587300000|2022-07-12 00:55:00|10.35|10.15|10.31|10.11|10.36|10.16|10.3|10.1|41
1657587600000|2022-07-12 01:00:00|10.32|10.12|10.34|10.14|10.35|10.15|10.3|10.1|53
1657587900000|2022-07-12 01:05:00|10.33|10.13|10.38|10.18|10.38|10.18|10.33|10.13|34
1657588200000|2022-07-12 01:10:00|10.37|10.17|10.37|10.17|10.38|10.18|10.34|10.14|33
1657588500000|2022-07-12 01:15:00|10.36|10.16|10.37|10.17|10.38|10.18|10.35|10.15|28
1657588800000|2022-07-12 01:20:00|10.36|10.16|10.34|10.14|10.37|10.17|10.33|10.13|37
1657589100000|2022-07-12 01:25:00|10.33|10.13|10.35|10.15|10.36|10.16|10.33|10.13|21
1657589400000|2022-07-12 01:30:00|10.36|10.16|10.37|10.17|10.37|10.17|10.35|10.15|10
1657589700000|2022-07-12 01:35:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|20
1657590000000|2022-07-12 01:40:00|10.36|10.16|10.37|10.17|10.37|10.17|10.34|10.14|22
1657590300000|2022-07-12 01:45:00|10.36|10.16|10.34|10.14|10.37|10.17|10.32|10.12|35
1657590600000|2022-07-12 01:50:00|10.35|10.15|10.29|10.09|10.35|10.15|10.29|10.09|18
1657590900000|2022-07-12 01:55:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|12
1657591200000|2022-07-12 02:00:00|10.3|10.1|10.3|10.1|10.3|10.1|10.29|10.09|33
1657591500000|2022-07-12 02:05:00|10.31|10.11|10.3|10.1|10.31|10.11|10.29|10.09|22
1657591800000|2022-07-12 02:10:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|11
1657592100000|2022-07-12 02:15:00|10.32|10.12|10.3|10.1|10.32|10.12|10.3|10.1|5
1657592400000|2022-07-12 02:20:00|10.31|10.11|10.34|10.14|10.34|10.14|10.3|10.1|10
1657592700000|2022-07-12 02:25:00|10.33|10.13|10.36|10.16|10.37|10.17|10.33|10.13|16
1657593000000|2022-07-12 02:30:00|10.35|10.15|10.37|10.17|10.38|10.18|10.35|10.15|19
1657593300000|2022-07-12 02:35:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|18
1657593600000|2022-07-12 02:40:00|10.38|10.18|10.36|10.16|10.38|10.18|10.34|10.14|27
1657593900000|2022-07-12 02:45:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|13
1657594200000|2022-07-12 02:50:00|10.38|10.18|10.39|10.19|10.4|10.2|10.37|10.17|42
1657594500000|2022-07-12 02:55:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|14
1657594800000|2022-07-12 03:00:00|10.38|10.18|10.38|10.18|10.41|10.21|10.38|10.18|25
1657595100000|2022-07-12 03:05:00|10.37|10.17|10.35|10.15|10.38|10.18|10.33|10.13|33
1657595400000|2022-07-12 03:10:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|54
1657595700000|2022-07-12 03:15:00|10.34|10.14|10.36|10.16|10.36|10.16|10.34|10.14|37
1657596000000|2022-07-12 03:20:00|10.35|10.15|10.34|10.14|10.36|10.16|10.33|10.13|28
1657596300000|2022-07-12 03:25:00|10.35|10.15|10.33|10.13|10.35|10.15|10.33|10.13|37
1657596600000|2022-07-12 03:30:00|10.34|10.14|10.33|10.13|10.34|10.14|10.33|10.13|14
1657596900000|2022-07-12 03:35:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|13
1657597200000|2022-07-12 03:40:00|10.31|10.11|10.36|10.16|10.36|10.16|10.31|10.11|30
1657597500000|2022-07-12 03:45:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|32
1657597800000|2022-07-12 03:50:00|10.33|10.13|10.36|10.16|10.36|10.16|10.33|10.13|48
1657598100000|2022-07-12 03:55:00|10.35|10.15|10.36|10.16|10.37|10.17|10.35|10.15|12
1657598400000|2022-07-12 04:00:00|10.37|10.17|10.39|10.19|10.39|10.19|10.36|10.16|21
1657598700000|2022-07-12 04:05:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|8
1657599000000|2022-07-12 04:10:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|14
1657599300000|2022-07-12 04:15:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|5
1657599600000|2022-07-12 04:20:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|13
1657599900000|2022-07-12 04:25:00|10.4|10.2|10.42|10.22|10.42|10.22|10.4|10.2|11
1657600200000|2022-07-12 04:30:00|10.43|10.23|10.41|10.21|10.43|10.23|10.4|10.2|47
1657600500000|2022-07-12 04:35:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|22
1657600800000|2022-07-12 04:40:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|36
1657601100000|2022-07-12 04:45:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|33
1657601400000|2022-07-12 04:50:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|2
1657601700000|2022-07-12 04:55:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|68
1657602000000|2022-07-12 05:00:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|98
1657602300000|2022-07-12 05:05:00|10.41|10.21|10.42|10.22|10.42|10.22|10.4|10.2|16
1657602600000|2022-07-12 05:10:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|74
1657602900000|2022-07-12 05:15:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|19
1657603200000|2022-07-12 05:20:00|10.42|10.22|10.42|10.22|10.42|10.22|10.42|10.22|1
1657603500000|2022-07-12 05:25:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|18
1657603800000|2022-07-12 05:30:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|12
1657604100000|2022-07-12 05:35:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|33
1657604400000|2022-07-12 05:40:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|4
1657604700000|2022-07-12 05:45:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|28
1657605000000|2022-07-12 05:50:00|10.42|10.22|10.41|10.21|10.43|10.23|10.4|10.2|14
1657605300000|2022-07-12 05:55:00|10.42|10.22|10.4|10.2|10.42|10.22|10.39|10.19|33
1657605600000|2022-07-12 06:00:00|10.39|10.19|10.4|10.2|10.4|10.2|10.38|10.18|28
1657605900000|2022-07-12 06:05:00|10.41|10.21|10.37|10.17|10.41|10.21|10.37|10.17|27
1657606200000|2022-07-12 06:10:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|22
1657606500000|2022-07-12 06:15:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|10
1657606800000|2022-07-12 06:20:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|2
1657607100000|2022-07-12 06:25:00|10.38|10.18|10.37|10.17|10.39|10.19|10.37|10.17|4
1657607400000|2022-07-12 06:30:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|18
1657607700000|2022-07-12 06:35:00|10.4|10.2|10.36|10.16|10.4|10.2|10.36|10.16|23
1657608000000|2022-07-12 06:40:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|20
1657608300000|2022-07-12 06:45:00|10.39|10.19|10.34|10.14|10.39|10.19|10.33|10.13|14
1657608600000|2022-07-12 06:50:00|10.33|10.13|10.34|10.14|10.35|10.15|10.33|10.13|32
1657608900000|2022-07-12 06:55:00|10.35|10.15|10.36|10.16|10.37|10.17|10.34|10.14|32
1657609200000|2022-07-12 07:00:00|10.35|10.15|10.31|10.11|10.36|10.16|10.3|10.1|49
1657609500000|2022-07-12 07:05:00|10.3|10.1|10.33|10.13|10.34|10.14|10.3|10.1|66
1657609800000|2022-07-12 07:10:00|10.32|10.12|10.32|10.12|10.34|10.14|10.29|10.09|77
1657610100000|2022-07-12 07:15:00|10.31|10.11|10.3|10.1|10.32|10.12|10.28|10.08|42
1657610400000|2022-07-12 07:20:00|10.31|10.11|10.29|10.09|10.31|10.11|10.27|10.07|57
1657610700000|2022-07-12 07:25:00|10.28|10.08|10.26|10.06|10.28|10.08|10.25|10.05|29
1657611000000|2022-07-12 07:30:00|10.27|10.07|10.27|10.07|10.27|10.07|10.26|10.06|25
1657611300000|2022-07-12 07:35:00|10.26|10.06|10.28|10.08|10.29|10.09|10.26|10.06|13
1657611600000|2022-07-12 07:40:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|25
1657611900000|2022-07-12 07:45:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|37
1657612200000|2022-07-12 07:50:00|10.29|10.09|10.3|10.1|10.3|10.1|10.29|10.09|30
1657612500000|2022-07-12 07:55:00|10.29|10.09|10.3|10.1|10.3|10.1|10.28|10.08|36
1657612800000|2022-07-12 08:00:00|10.29|10.09|10.34|10.14|10.34|10.14|10.29|10.09|16
1657613100000|2022-07-12 08:05:00|10.33|10.13|10.36|10.16|10.36|10.16|10.33|10.13|36
1657613400000|2022-07-12 08:10:00|10.35|10.15|10.32|10.12|10.36|10.16|10.31|10.11|40
1657613700000|2022-07-12 08:15:00|10.31|10.11|10.3|10.1|10.33|10.13|10.3|10.1|22
1657614000000|2022-07-12 08:20:00|10.31|10.11|10.29|10.09|10.31|10.11|10.28|10.08|25
1657614300000|2022-07-12 08:25:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|22
1657614600000|2022-07-12 08:30:00|10.3|10.1|10.32|10.12|10.32|10.12|10.29|10.09|23
1657614900000|2022-07-12 08:35:00|10.31|10.11|10.28|10.08|10.32|10.12|10.28|10.08|26
1657615200000|2022-07-12 08:40:00|10.29|10.09|10.29|10.09|10.29|10.09|10.28|10.08|7
1657615500000|2022-07-12 08:45:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|14
1657615800000|2022-07-12 08:50:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|12
1657616100000|2022-07-12 08:55:00|10.28|10.08|10.27|10.07|10.29|10.09|10.27|10.07|24
1657616400000|2022-07-12 09:00:00|10.28|10.08|10.27|10.07|10.29|10.09|10.26|10.06|16
1657616700000|2022-07-12 09:05:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|15
1657617000000|2022-07-12 09:10:00|10.29|10.09|10.27|10.07|10.3|10.1|10.25|10.05|57
1657617300000|2022-07-12 09:15:00|10.26|10.06|10.28|10.08|10.28|10.08|10.26|10.06|27
1657617600000|2022-07-12 09:20:00|10.27|10.07|10.26|10.06|10.27|10.07|10.26|10.06|8
1657617900000|2022-07-12 09:25:00|10.27|10.07|10.26|10.06|10.27|10.07|10.25|10.05|34
1657618200000|2022-07-12 09:30:00|10.25|10.05|10.21|10.01|10.25|10.05|10.21|10.01|23
1657618500000|2022-07-12 09:35:00|10.2|10|10.17|9.97|10.21|10.01|10.17|9.97|30
1657618800000|2022-07-12 09:40:00|10.16|9.96|10.24|10.04|10.24|10.04|10.16|9.96|23
1657619100000|2022-07-12 09:45:00|10.23|10.03|10.24|10.04|10.24|10.04|10.22|10.02|10
1657619400000|2022-07-12 09:50:00|10.25|10.05|10.24|10.04|10.25|10.05|10.23|10.03|36
1657619700000|2022-07-12 09:55:00|10.23|10.03|10.22|10.02|10.24|10.04|10.21|10.01|42
1657620000000|2022-07-12 10:00:00|10.23|10.03|10.24|10.04|10.24|10.04|10.22|10.02|8
1657620300000|2022-07-12 10:05:00|10.23|10.03|10.25|10.05|10.25|10.05|10.22|10.02|37
1657620600000|2022-07-12 10:10:00|10.24|10.04|10.28|10.08|10.3|10.1|10.24|10.04|33
1657620900000|2022-07-12 10:15:00|10.29|10.09|10.29|10.09|10.29|10.09|10.28|10.08|37
1657621200000|2022-07-12 10:20:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|56
1657621500000|2022-07-12 10:25:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|34
1657621800000|2022-07-12 10:30:00|10.3|10.1|10.28|10.08|10.3|10.1|10.28|10.08|63
1657622100000|2022-07-12 10:35:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|4
1657622400000|2022-07-12 10:40:00|10.29|10.09|10.27|10.07|10.29|10.09|10.27|10.07|15
1657622700000|2022-07-12 10:45:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|5
1657623000000|2022-07-12 10:50:00|10.27|10.07|10.25|10.05|10.28|10.08|10.24|10.04|37
1657623300000|2022-07-12 10:55:00|10.24|10.04|10.25|10.05|10.26|10.06|10.23|10.03|18
1657623600000|2022-07-12 11:00:00|10.24|10.04|10.25|10.05|10.25|10.05|10.24|10.04|16
1657623900000|2022-07-12 11:05:00|10.24|10.04|10.26|10.06|10.26|10.06|10.24|10.04|17
1657624200000|2022-07-12 11:10:00|10.27|10.07|10.3|10.1|10.31|10.11|10.26|10.06|36
1657624500000|2022-07-12 11:15:00|10.31|10.11|10.32|10.12|10.33|10.13|10.3|10.1|16
1657624800000|2022-07-12 11:20:00|10.33|10.13|10.35|10.15|10.36|10.16|10.32|10.12|25
1657625100000|2022-07-12 11:25:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|30
1657625400000|2022-07-12 11:30:00|10.34|10.14|10.34|10.14|10.37|10.17|10.33|10.13|35
1657625700000|2022-07-12 11:35:00|10.33|10.13|10.35|10.15|10.35|10.15|10.32|10.12|27
1657626000000|2022-07-12 11:40:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|31
1657626300000|2022-07-12 11:45:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|38
1657626600000|2022-07-12 11:50:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|2
1657626900000|2022-07-12 11:55:00|10.33|10.13|10.31|10.11|10.34|10.14|10.31|10.11|37
1657627200000|2022-07-12 12:00:00|10.32|10.12|10.33|10.13|10.33|10.13|10.31|10.11|52
1657627500000|2022-07-12 12:05:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|48
1657627800000|2022-07-12 12:10:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|16
1657628100000|2022-07-12 12:15:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|31
1657628400000|2022-07-12 12:20:00|10.35|10.15|10.35|10.15|10.37|10.17|10.34|10.14|45
1657628700000|2022-07-12 12:25:00|10.34|10.14|10.31|10.11|10.34|10.14|10.31|10.11|12
1657629000000|2022-07-12 12:30:00|10.32|10.12|10.33|10.13|10.33|10.13|10.31|10.11|16
1657629300000|2022-07-12 12:35:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|19
1657629600000|2022-07-12 12:40:00|10.33|10.13|10.33|10.13|10.33|10.13|10.31|10.11|29
1657629900000|2022-07-12 12:45:00|10.32|10.12|10.32|10.12|10.33|10.13|10.3|10.1|13
1657630200000|2022-07-12 12:50:00|10.31|10.11|10.33|10.13|10.34|10.14|10.31|10.11|37
1657630500000|2022-07-12 12:55:00|10.34|10.14|10.33|10.13|10.34|10.14|10.32|10.12|32
1657630800000|2022-07-12 13:00:00|10.32|10.12|10.32|10.12|10.34|10.14|10.32|10.12|51
1657631100000|2022-07-12 13:05:00|10.33|10.13|10.32|10.12|10.33|10.13|10.31|10.11|54
1657631400000|2022-07-12 13:10:00|10.31|10.11|10.29|10.09|10.32|10.12|10.29|10.09|21
1657631700000|2022-07-12 13:15:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|27
1657632000000|2022-07-12 13:20:00|10.31|10.11|10.27|10.07|10.31|10.11|10.27|10.07|37
1657632300000|2022-07-12 13:25:00|10.28|10.08|10.3|10.1|10.3|10.1|10.26|10.06|49
1657632600000|2022-07-12 13:30:00|10.31|10.11|10.27|10.07|10.35|10.15|10.26|10.06|93
1657632900000|2022-07-12 13:35:00|10.28|10.08|10.34|10.14|10.35|10.15|10.28|10.08|111
1657633200000|2022-07-12 13:40:00|10.33|10.13|10.32|10.12|10.34|10.14|10.31|10.11|76
1657633500000|2022-07-12 13:45:00|10.33|10.13|10.34|10.14|10.38|10.18|10.31|10.11|72
1657633800000|2022-07-12 13:50:00|10.35|10.15|10.36|10.16|10.37|10.17|10.35|10.15|32
1657634100000|2022-07-12 13:55:00|10.35|10.15|10.3|10.1|10.35|10.15|10.3|10.1|30
1657634400000|2022-07-12 14:00:00|10.29|10.09|10.26|10.06|10.3|10.1|10.25|10.05|68
1657634700000|2022-07-12 14:05:00|10.25|10.05|10.27|10.07|10.28|10.08|10.25|10.05|27
1657635000000|2022-07-12 14:10:00|10.26|10.06|10.3|10.1|10.31|10.11|10.26|10.06|27
1657635300000|2022-07-12 14:15:00|10.29|10.09|10.3|10.1|10.31|10.11|10.28|10.08|34
1657635600000|2022-07-12 14:20:00|10.31|10.11|10.27|10.07|10.32|10.12|10.27|10.07|53
1657635900000|2022-07-12 14:25:00|10.26|10.06|10.26|10.06|10.28|10.08|10.25|10.05|27
1657636200000|2022-07-12 14:30:00|10.27|10.07|10.3|10.1|10.3|10.1|10.26|10.06|18
1657636500000|2022-07-12 14:35:00|10.29|10.09|10.28|10.08|10.3|10.1|10.28|10.08|22
1657636800000|2022-07-12 14:40:00|10.27|10.07|10.3|10.1|10.3|10.1|10.26|10.06|42
1657637100000|2022-07-12 14:45:00|10.29|10.09|10.32|10.12|10.33|10.13|10.28|10.08|86
1657637400000|2022-07-12 14:50:00|10.33|10.13|10.32|10.12|10.33|10.13|10.31|10.11|28
1657637700000|2022-07-12 14:55:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|11
1657638000000|2022-07-12 15:00:00|10.32|10.12|10.34|10.14|10.35|10.15|10.32|10.12|61
1657638300000|2022-07-12 15:05:00|10.35|10.15|10.33|10.13|10.35|10.15|10.33|10.13|7
1657638600000|2022-07-12 15:10:00|10.34|10.14|10.36|10.16|10.36|10.16|10.33|10.13|37
1657638900000|2022-07-12 15:15:00|10.35|10.15|10.32|10.12|10.36|10.16|10.31|10.11|44
1657639200000|2022-07-12 15:20:00|10.33|10.13|10.34|10.14|10.35|10.15|10.32|10.12|38
1657639500000|2022-07-12 15:25:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|6
1657639800000|2022-07-12 15:30:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|42
1657640100000|2022-07-12 15:35:00|10.33|10.13|10.31|10.11|10.34|10.14|10.3|10.1|39
1657640400000|2022-07-12 15:40:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|39
1657640700000|2022-07-12 15:45:00|10.29|10.09|10.3|10.1|10.31|10.11|10.28|10.08|26
1657641000000|2022-07-12 15:50:00|10.31|10.11|10.28|10.08|10.32|10.12|10.27|10.07|26
1657641300000|2022-07-12 15:55:00|10.27|10.07|10.3|10.1|10.3|10.1|10.27|10.07|26
1657641600000|2022-07-12 16:00:00|10.29|10.09|10.29|10.09|10.31|10.11|10.28|10.08|37
1657641900000|2022-07-12 16:05:00|10.3|10.1|10.29|10.09|10.33|10.13|10.29|10.09|56
1657642200000|2022-07-12 16:10:00|10.28|10.08|10.3|10.1|10.31|10.11|10.28|10.08|11
1657642500000|2022-07-12 16:15:00|10.31|10.11|10.34|10.14|10.34|10.14|10.31|10.11|40
1657642800000|2022-07-12 16:20:00|10.35|10.15|10.33|10.13|10.35|10.15|10.33|10.13|31
1657643100000|2022-07-12 16:25:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|18
1657643400000|2022-07-12 16:30:00|10.34|10.14|10.36|10.16|10.36|10.16|10.31|10.11|52
1657643700000|2022-07-12 16:35:00|10.37|10.17|10.35|10.15|10.37|10.17|10.35|10.15|33
1657644000000|2022-07-12 16:40:00|10.36|10.16|10.38|10.18|10.39|10.19|10.35|10.15|33
1657644300000|2022-07-12 16:45:00|10.37|10.17|10.36|10.16|10.38|10.18|10.36|10.16|38
1657644600000|2022-07-12 16:50:00|10.37|10.17|10.36|10.16|10.37|10.17|10.34|10.14|36
1657644900000|2022-07-12 16:55:00|10.37|10.17|10.36|10.16|10.37|10.17|10.35|10.15|50
1657645200000|2022-07-12 17:00:00|10.37|10.17|10.36|10.16|10.38|10.18|10.34|10.14|54
1657645500000|2022-07-12 17:05:00|10.35|10.15|10.34|10.14|10.36|10.16|10.33|10.13|38
1657645800000|2022-07-12 17:10:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|8
1657646100000|2022-07-12 17:15:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|44
1657646400000|2022-07-12 17:20:00|10.33|10.13|10.32|10.12|10.33|10.13|10.31|10.11|12
1657646700000|2022-07-12 17:25:00|10.31|10.11|10.31|10.11|10.33|10.13|10.31|10.11|44
1657647000000|2022-07-12 17:30:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|23
1657647300000|2022-07-12 17:35:00|10.31|10.11|10.33|10.13|10.34|10.14|10.31|10.11|69
1657647600000|2022-07-12 17:40:00|10.32|10.12|10.34|10.14|10.34|10.14|10.32|10.12|61
1657647900000|2022-07-12 17:45:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|4
1657648200000|2022-07-12 17:50:00|10.35|10.15|10.36|10.16|10.36|10.16|10.34|10.14|24
1657648500000|2022-07-12 17:55:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|26
1657648800000|2022-07-12 18:00:00|10.37|10.17|10.29|10.09|10.37|10.17|10.28|10.08|19
1657649100000|2022-07-12 18:05:00|10.3|10.1|10.33|10.13|10.34|10.14|10.3|10.1|16
1657649400000|2022-07-12 18:10:00|10.34|10.14|10.34|10.14|10.34|10.14|10.32|10.12|25
1657649700000|2022-07-12 18:15:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|41
1657650000000|2022-07-12 18:20:00|10.34|10.14|10.32|10.12|10.35|10.15|10.32|10.12|25
1657650300000|2022-07-12 18:25:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|58
1657650600000|2022-07-12 18:30:00|10.31|10.11|10.3|10.1|10.32|10.12|10.29|10.09|30
1657650900000|2022-07-12 18:35:00|10.31|10.11|10.33|10.13|10.34|10.14|10.3|10.1|31
1657651200000|2022-07-12 18:40:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|20
1657651500000|2022-07-12 18:45:00|10.32|10.12|10.33|10.13|10.34|10.14|10.31|10.11|34
1657651800000|2022-07-12 18:50:00|10.32|10.12|10.3|10.1|10.33|10.13|10.29|10.09|31
1657652100000|2022-07-12 18:55:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|24
1657652400000|2022-07-12 19:00:00|10.27|10.07|10.27|10.07|10.28|10.08|10.25|10.05|29
1657652700000|2022-07-12 19:05:00|10.28|10.08|10.26|10.06|10.3|10.1|10.26|10.06|21
1657653000000|2022-07-12 19:10:00|10.27|10.07|10.31|10.11|10.32|10.12|10.26|10.06|17
1657653300000|2022-07-12 19:15:00|10.3|10.1|10.24|10.04|10.31|10.11|10.23|10.03|83
1657653600000|2022-07-12 19:20:00|10.23|10.03|10.21|10.01|10.24|10.04|10.2|10|49
1657653900000|2022-07-12 19:25:00|10.22|10.02|10.21|10.01|10.23|10.03|10.2|10|60
1657654200000|2022-07-12 19:30:00|10.2|10|10.19|9.99|10.21|10.01|10.19|9.99|32
1657654500000|2022-07-12 19:35:00|10.2|10|10.15|9.95|10.2|10|10.15|9.95|54
1657654800000|2022-07-12 19:40:00|10.16|9.96|10.21|10.01|10.21|10.01|10.12|9.92|64
1657655100000|2022-07-12 19:45:00|10.2|10|10.2|10|10.23|10.03|10.19|9.99|51
1657655400000|2022-07-12 19:50:00|10.21|10.01|10.18|9.98|10.23|10.03|10.17|9.97|51
1657655700000|2022-07-12 19:55:00|10.19|9.99|10.17|9.97|10.19|9.99|10.16|9.96|63
1657656000000|2022-07-12 20:00:00|10.16|9.96|10.16|9.96|10.19|9.99|10.15|9.95|35
1657656300000|2022-07-12 20:05:00|10.17|9.97|10.17|9.97|10.18|9.98|10.15|9.95|55
1657656600000|2022-07-12 20:10:00|10.18|9.98|10.22|10.02|10.22|10.02|10.17|9.97|37
1657656900000|2022-07-12 20:15:00|10.21|10.01|10.2|10|10.23|10.03|10.2|10|20
1657657200000|2022-07-12 20:20:00|10.21|10.01|10.21|10.01|10.22|10.02|10.2|10|35
1657657500000|2022-07-12 20:25:00|10.22|10.02|10.24|10.04|10.24|10.04|10.21|10.01|29
1657657800000|2022-07-12 20:30:00|10.23|10.03|10.24|10.04|10.24|10.04|10.21|10.01|42
1657658100000|2022-07-12 20:35:00|10.23|10.03|10.22|10.02|10.24|10.04|10.22|10.02|24
1657658400000|2022-07-12 20:40:00|10.23|10.03|10.21|10.01|10.23|10.03|10.21|10.01|25
1657658700000|2022-07-12 20:45:00|10.22|10.02|10.22|10.02|10.26|10.06|10.2|10|46
1657659000000|2022-07-12 20:50:00|10.23|10.03|10.24|10.04|10.25|10.05|10.22|10.02|20
1657659300000|2022-07-12 20:55:00|10.23|10.03|10.22|10.02|10.24|10.04|10.22|10.02|50
1657659600000|2022-07-12 21:00:00|10.21|10.01|10.19|9.99|10.22|10.02|10.18|9.98|29
1657659900000|2022-07-12 21:05:00|10.2|10|10.27|10.07|10.28|10.08|10.2|10|43
1657660200000|2022-07-12 21:10:00|10.26|10.06|10.27|10.07|10.29|10.09|10.26|10.06|26
1657660500000|2022-07-12 21:15:00|10.28|10.08|10.26|10.06|10.28|10.08|10.26|10.06|45
1657660800000|2022-07-12 21:20:00|10.25|10.05|10.27|10.07|10.28|10.08|10.25|10.05|9
1657661100000|2022-07-12 21:25:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|21
1657661400000|2022-07-12 21:30:00|10.27|10.07|10.26|10.06|10.28|10.08|10.26|10.06|8
1657661700000|2022-07-12 21:35:00|10.25|10.05|10.25|10.05|10.25|10.05|10.24|10.04|3
1657662000000|2022-07-12 21:40:00|10.24|10.04|10.22|10.02|10.24|10.04|10.22|10.02|7
1657662300000|2022-07-12 21:45:00|10.21|10.01|10.2|10|10.21|10.01|10.2|10|2
1657662600000|2022-07-12 21:50:00|10.21|10.01|10.22|10.02|10.22|10.02|10.2|10|4
1657662900000|2022-07-12 21:55:00|10.21|10.01|10.19|9.99|10.22|10.02|10.19|9.99|15
1657663200000|2022-07-12 22:00:00|10.18|9.98|10.18|9.98|10.19|9.99|10.17|9.97|17
1657663500000|2022-07-12 22:05:00|10.19|9.99|10.19|9.99|10.21|10.01|10.18|9.98|17
1657663800000|2022-07-12 22:10:00|10.2|10|10.2|10|10.21|10.01|10.18|9.98|12
1657664100000|2022-07-12 22:15:00|10.19|9.99|10.22|10.02|10.22|10.02|10.19|9.99|14
1657664400000|2022-07-12 22:20:00|10.21|10.01|10.2|10|10.22|10.02|10.2|10|26
1657664700000|2022-07-12 22:25:00|10.19|9.99|10.21|10.01|10.21|10.01|10.18|9.98|29
1657665000000|2022-07-12 22:30:00|10.22|10.02|10.21|10.01|10.23|10.03|10.21|10.01|24
1657665300000|2022-07-12 22:35:00|10.22|10.02|10.25|10.05|10.25|10.05|10.22|10.02|52
1657665600000|2022-07-12 22:40:00|10.24|10.04|10.22|10.02|10.25|10.05|10.22|10.02|21
1657665900000|2022-07-12 22:45:00|10.23|10.03|10.22|10.02|10.24|10.04|10.21|10.01|10
1657666200000|2022-07-12 22:50:00|10.23|10.03|10.21|10.01|10.23|10.03|10.2|10|17
1657666800000|2022-07-12 23:00:00|10.2|10|10.2|10|10.21|10.01|10.18|9.98|35
1657667100000|2022-07-12 23:05:00|10.21|10.01|10.19|9.99|10.21|10.01|10.19|9.99|23
1657667400000|2022-07-12 23:10:00|10.2|10|10.2|10|10.23|10.03|10.19|9.99|38
1657667700000|2022-07-12 23:15:00|10.21|10.01|10.21|10.01|10.21|10.01|10.19|9.99|15
1657668000000|2022-07-12 23:20:00|10.2|10|10.18|9.98|10.21|10.01|10.17|9.97|33
1657668300000|2022-07-12 23:25:00|10.17|9.97|10.15|9.95|10.18|9.98|10.14|9.94|39
1657668600000|2022-07-12 23:30:00|10.14|9.94|10.16|9.96|10.18|9.98|10.14|9.94|23
1657668900000|2022-07-12 23:35:00|10.17|9.97|10.17|9.97|10.18|9.98|10.16|9.96|23
1657669200000|2022-07-12 23:40:00|10.18|9.98|10.16|9.96|10.19|9.99|10.16|9.96|11
1657669500000|2022-07-12 23:45:00|10.15|9.95|10.16|9.96|10.18|9.98|10.15|9.95|18
1657669800000|2022-07-12 23:50:00|10.17|9.97|10.15|9.95|10.17|9.97|10.12|9.92|59
1657670100000|2022-07-12 23:55:00|10.14|9.94|10.15|9.95|10.16|9.96|10.13|9.93|28
1657670400000|2022-07-13 00:00:00|10.14|9.94|10.15|9.95|10.17|9.97|10.11|9.91|70
1657670700000|2022-07-13 00:05:00|10.16|9.96|10.11|9.91|10.16|9.96|10.1|9.9|42
1657671000000|2022-07-13 00:10:00|10.1|9.9|10.14|9.94|10.14|9.94|10.09|9.89|45
1657671300000|2022-07-13 00:15:00|10.13|9.93|10.11|9.91|10.14|9.94|10.11|9.91|57
1657671600000|2022-07-13 00:20:00|10.1|9.9|10.19|9.99|10.2|10|10.1|9.9|62
1657671900000|2022-07-13 00:25:00|10.18|9.98|10.18|9.98|10.19|9.99|10.17|9.97|29
1657672200000|2022-07-13 00:30:00|10.19|9.99|10.17|9.97|10.19|9.99|10.16|9.96|23
1657672500000|2022-07-13 00:35:00|10.18|9.98|10.21|10.01|10.22|10.02|10.17|9.97|24
1657672800000|2022-07-13 00:40:00|10.22|10.02|10.21|10.01|10.22|10.02|10.21|10.01|36
1657673100000|2022-07-13 00:45:00|10.22|10.02|10.24|10.04|10.24|10.04|10.19|9.99|31
1657673400000|2022-07-13 00:50:00|10.25|10.05|10.25|10.05|10.27|10.07|10.23|10.03|45
1657673700000|2022-07-13 00:55:00|10.24|10.04|10.28|10.08|10.29|10.09|10.24|10.04|23
1657674000000|2022-07-13 01:00:00|10.27|10.07|10.28|10.08|10.29|10.09|10.26|10.06|22
1657674300000|2022-07-13 01:05:00|10.27|10.07|10.29|10.09|10.3|10.1|10.27|10.07|33
1657674600000|2022-07-13 01:10:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|14
1657674900000|2022-07-13 01:15:00|10.28|10.08|10.28|10.08|10.29|10.09|10.26|10.06|16
1657675200000|2022-07-13 01:20:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|8
1657675500000|2022-07-13 01:25:00|10.27|10.07|10.29|10.09|10.29|10.09|10.27|10.07|13
1657675800000|2022-07-13 01:30:00|10.28|10.08|10.23|10.03|10.29|10.09|10.23|10.03|24
1657676100000|2022-07-13 01:35:00|10.22|10.02|10.27|10.07|10.28|10.08|10.22|10.02|46
1657676400000|2022-07-13 01:40:00|10.26|10.06|10.26|10.06|10.3|10.1|10.25|10.05|32
1657676700000|2022-07-13 01:45:00|10.27|10.07|10.3|10.1|10.3|10.1|10.26|10.06|16
1657677000000|2022-07-13 01:50:00|10.29|10.09|10.3|10.1|10.3|10.1|10.29|10.09|26
1657677300000|2022-07-13 01:55:00|10.29|10.09|10.29|10.09|10.31|10.11|10.29|10.09|29
1657677600000|2022-07-13 02:00:00|10.3|10.1|10.3|10.1|10.3|10.1|10.3|10.1|1
1657677900000|2022-07-13 02:05:00|10.29|10.09|10.31|10.11|10.33|10.13|10.29|10.09|94
1657678200000|2022-07-13 02:10:00|10.32|10.12|10.36|10.16|10.37|10.17|10.31|10.11|23
1657678500000|2022-07-13 02:15:00|10.37|10.17|10.35|10.15|10.37|10.17|10.34|10.14|11
1657678800000|2022-07-13 02:20:00|10.36|10.16|10.38|10.18|10.38|10.18|10.34|10.14|54
1657679100000|2022-07-13 02:25:00|10.37|10.17|10.39|10.19|10.45|10.25|10.37|10.17|32
1657679400000|2022-07-13 02:30:00|10.4|10.2|10.42|10.22|10.42|10.22|10.38|10.18|33
1657679700000|2022-07-13 02:35:00|10.43|10.23|10.44|10.24|10.45|10.25|10.42|10.22|36
1657680000000|2022-07-13 02:40:00|10.43|10.23|10.38|10.18|10.44|10.24|10.38|10.18|20
1657680300000|2022-07-13 02:45:00|10.39|10.19|10.43|10.23|10.44|10.24|10.37|10.17|14
1657680600000|2022-07-13 02:50:00|10.42|10.22|10.42|10.22|10.45|10.25|10.41|10.21|39
1657680900000|2022-07-13 02:55:00|10.41|10.21|10.42|10.22|10.43|10.23|10.41|10.21|28
1657681200000|2022-07-13 03:00:00|10.43|10.23|10.39|10.19|10.44|10.24|10.39|10.19|15
1657681500000|2022-07-13 03:05:00|10.4|10.2|10.37|10.17|10.41|10.21|10.37|10.17|26
1657681800000|2022-07-13 03:10:00|10.38|10.18|10.41|10.21|10.42|10.22|10.38|10.18|26
1657682100000|2022-07-13 03:15:00|10.4|10.2|10.37|10.17|10.41|10.21|10.34|10.14|22
1657682400000|2022-07-13 03:20:00|10.36|10.16|10.39|10.19|10.4|10.2|10.34|10.14|37
1657682700000|2022-07-13 03:25:00|10.38|10.18|10.4|10.2|10.45|10.25|10.37|10.17|49
1657683000000|2022-07-13 03:30:00|10.41|10.21|10.42|10.22|10.44|10.24|10.39|10.19|44
1657683300000|2022-07-13 03:35:00|10.41|10.21|10.38|10.18|10.42|10.22|10.37|10.17|32
1657683600000|2022-07-13 03:40:00|10.44|10.24|10.43|10.23|10.44|10.24|10.39|10.19|48
1657683900000|2022-07-13 03:45:00|10.42|10.22|10.47|10.27|10.5|10.3|10.41|10.21|72
1657684200000|2022-07-13 03:50:00|10.46|10.26|10.46|10.26|10.49|10.29|10.42|10.22|34
1657684500000|2022-07-13 03:55:00|10.5|10.3|10.46|10.26|10.52|10.32|10.44|10.24|49
1657684800000|2022-07-13 04:00:00|10.45|10.25|10.4|10.2|10.45|10.25|10.4|10.2|18
1657685100000|2022-07-13 04:05:00|10.41|10.21|10.39|10.19|10.41|10.21|10.39|10.19|3
1657685400000|2022-07-13 04:10:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|12
1657685700000|2022-07-13 04:15:00|10.4|10.2|10.37|10.17|10.4|10.2|10.37|10.17|18
1657686000000|2022-07-13 04:20:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|7
1657686300000|2022-07-13 04:25:00|10.37|10.17|10.36|10.16|10.38|10.18|10.35|10.15|12
1657686600000|2022-07-13 04:30:00|10.37|10.17|10.33|10.13|10.37|10.17|10.32|10.12|15
1657686900000|2022-07-13 04:35:00|10.32|10.12|10.32|10.12|10.33|10.13|10.32|10.12|7
1657687200000|2022-07-13 04:40:00|10.33|10.13|10.32|10.12|10.33|10.13|10.31|10.11|30
1657687500000|2022-07-13 04:45:00|10.31|10.11|10.32|10.12|10.33|10.13|10.3|10.1|16
1657687800000|2022-07-13 04:50:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|6
1657688100000|2022-07-13 04:55:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|20
1657688400000|2022-07-13 05:00:00|10.33|10.13|10.32|10.12|10.33|10.13|10.31|10.11|12
1657688700000|2022-07-13 05:05:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|21
1657689000000|2022-07-13 05:10:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|7
1657689300000|2022-07-13 05:15:00|10.31|10.11|10.3|10.1|10.31|10.11|10.3|10.1|36
1657689600000|2022-07-13 05:20:00|10.31|10.11|10.35|10.15|10.35|10.15|10.3|10.1|23
1657689900000|2022-07-13 05:25:00|10.36|10.16|10.36|10.16|10.37|10.17|10.34|10.14|13
1657690200000|2022-07-13 05:30:00|10.35|10.15|10.34|10.14|10.36|10.16|10.33|10.13|8
1657690500000|2022-07-13 05:35:00|10.33|10.13|10.39|10.19|10.4|10.2|10.33|10.13|43
1657690800000|2022-07-13 05:40:00|10.38|10.18|10.36|10.16|10.39|10.19|10.36|10.16|27
1657691100000|2022-07-13 05:45:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|5
1657691400000|2022-07-13 05:50:00|10.36|10.16|10.34|10.14|10.36|10.16|10.34|10.14|19
1657691700000|2022-07-13 05:55:00|10.33|10.13|10.34|10.14|10.35|10.15|10.33|10.13|4
1657692300000|2022-07-13 06:05:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|7
1657692600000|2022-07-13 06:10:00|10.32|10.12|10.31|10.11|10.33|10.13|10.3|10.1|12
1657692900000|2022-07-13 06:15:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|7
1657693200000|2022-07-13 06:20:00|10.31|10.11|10.3|10.1|10.31|10.11|10.3|10.1|4
1657693500000|2022-07-13 06:25:00|10.31|10.11|10.31|10.11|10.31|10.11|10.29|10.09|11
1657693800000|2022-07-13 06:30:00|10.32|10.12|10.33|10.13|10.33|10.13|10.3|10.1|26
1657694100000|2022-07-13 06:35:00|10.32|10.12|10.31|10.11|10.33|10.13|10.3|10.1|38
1657694400000|2022-07-13 06:40:00|10.32|10.12|10.33|10.13|10.34|10.14|10.31|10.11|36
1657694700000|2022-07-13 06:45:00|10.34|10.14|10.34|10.14|10.34|10.14|10.33|10.13|7
1657695000000|2022-07-13 06:50:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|14
1657695300000|2022-07-13 06:55:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|20
1657695600000|2022-07-13 07:00:00|10.35|10.15|10.37|10.17|10.37|10.17|10.35|10.15|45
1657695900000|2022-07-13 07:05:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|28
1657696200000|2022-07-13 07:10:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|2
1657696500000|2022-07-13 07:15:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|9
1657696800000|2022-07-13 07:20:00|10.37|10.17|10.34|10.14|10.37|10.17|10.34|10.14|12
1657697100000|2022-07-13 07:25:00|10.33|10.13|10.35|10.15|10.35|10.15|10.33|10.13|3
1657697400000|2022-07-13 07:30:00|10.34|10.14|10.37|10.17|10.37|10.17|10.34|10.14|6
1657697700000|2022-07-13 07:35:00|10.36|10.16|10.38|10.18|10.39|10.19|10.35|10.15|23
1657698000000|2022-07-13 07:40:00|10.37|10.17|10.41|10.21|10.42|10.22|10.37|10.17|39
1657698300000|2022-07-13 07:45:00|10.42|10.22|10.42|10.22|10.42|10.22|10.4|10.2|59
1657698600000|2022-07-13 07:50:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|50
1657698900000|2022-07-13 07:55:00|10.41|10.21|10.43|10.23|10.43|10.23|10.41|10.21|33
1657699200000|2022-07-13 08:00:00|10.42|10.22|10.45|10.25|10.46|10.26|10.42|10.22|24
1657699500000|2022-07-13 08:05:00|10.44|10.24|10.41|10.21|10.45|10.25|10.4|10.2|40
1657699800000|2022-07-13 08:10:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|18
1657700100000|2022-07-13 08:15:00|10.42|10.22|10.4|10.2|10.43|10.23|10.4|10.2|39
1657700400000|2022-07-13 08:20:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|17
1657700700000|2022-07-13 08:25:00|10.4|10.2|10.41|10.21|10.42|10.22|10.39|10.19|40
1657701000000|2022-07-13 08:30:00|10.42|10.22|10.44|10.24|10.45|10.25|10.42|10.22|23
1657701300000|2022-07-13 08:35:00|10.45|10.25|10.46|10.26|10.47|10.27|10.43|10.23|32
1657701600000|2022-07-13 08:40:00|10.45|10.25|10.46|10.26|10.47|10.27|10.45|10.25|16
1657701900000|2022-07-13 08:45:00|10.45|10.25|10.46|10.26|10.47|10.27|10.45|10.25|30
1657702200000|2022-07-13 08:50:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|17
1657702500000|2022-07-13 08:55:00|10.46|10.26|10.47|10.27|10.48|10.28|10.45|10.25|80
1657702800000|2022-07-13 09:00:00|10.46|10.26|10.47|10.27|10.48|10.28|10.46|10.26|26
1657703100000|2022-07-13 09:05:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|44
1657703400000|2022-07-13 09:10:00|10.46|10.26|10.46|10.26|10.47|10.27|10.45|10.25|69
1657703700000|2022-07-13 09:15:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|28
1657704000000|2022-07-13 09:20:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|12
1657704300000|2022-07-13 09:25:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|11
1657704600000|2022-07-13 09:30:00|10.46|10.26|10.44|10.24|10.47|10.27|10.44|10.24|29
1657704900000|2022-07-13 09:35:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|61
1657705200000|2022-07-13 09:40:00|10.44|10.24|10.42|10.22|10.44|10.24|10.42|10.22|9
1657705500000|2022-07-13 09:45:00|10.43|10.23|10.42|10.22|10.43|10.23|10.41|10.21|22
1657705800000|2022-07-13 09:50:00|10.41|10.21|10.41|10.21|10.42|10.22|10.41|10.21|23
1657706100000|2022-07-13 09:55:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|32
1657706400000|2022-07-13 10:00:00|10.4|10.2|10.4|10.2|10.42|10.22|10.4|10.2|49
1657706700000|2022-07-13 10:05:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|23
1657707000000|2022-07-13 10:10:00|10.4|10.2|10.41|10.21|10.42|10.22|10.4|10.2|20
1657707300000|2022-07-13 10:15:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|27
1657707600000|2022-07-13 10:20:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|8
1657707900000|2022-07-13 10:25:00|10.41|10.21|10.38|10.18|10.41|10.21|10.38|10.18|16
1657708200000|2022-07-13 10:30:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|54
1657708500000|2022-07-13 10:35:00|10.39|10.19|10.39|10.19|10.4|10.2|10.38|10.18|9
1657708800000|2022-07-13 10:40:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|15
1657709100000|2022-07-13 10:45:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|5
1657709400000|2022-07-13 10:50:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|14
1657709700000|2022-07-13 10:55:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|2
1657710000000|2022-07-13 11:00:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|23
1657710300000|2022-07-13 11:05:00|10.39|10.19|10.39|10.19|10.41|10.21|10.38|10.18|41
1657710600000|2022-07-13 11:10:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|20
1657710900000|2022-07-13 11:15:00|10.38|10.18|10.37|10.17|10.39|10.19|10.37|10.17|38
1657711200000|2022-07-13 11:20:00|10.36|10.16|10.34|10.14|10.38|10.18|10.34|10.14|29
1657711500000|2022-07-13 11:25:00|10.35|10.15|10.36|10.16|10.37|10.17|10.34|10.14|20
1657711800000|2022-07-13 11:30:00|10.37|10.17|10.37|10.17|10.38|10.18|10.36|10.16|11
1657712100000|2022-07-13 11:35:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|39
1657712400000|2022-07-13 11:40:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|33
1657712700000|2022-07-13 11:45:00|10.38|10.18|10.41|10.21|10.43|10.23|10.38|10.18|38
1657713000000|2022-07-13 11:50:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|36
1657713300000|2022-07-13 11:55:00|10.4|10.2|10.42|10.22|10.42|10.22|10.39|10.19|23
1657713600000|2022-07-13 12:00:00|10.41|10.21|10.44|10.24|10.45|10.25|10.41|10.21|46
1657713900000|2022-07-13 12:05:00|10.43|10.23|10.41|10.21|10.43|10.23|10.41|10.21|11
1657714200000|2022-07-13 12:10:00|10.4|10.2|10.38|10.18|10.41|10.21|10.36|10.16|17
1657714500000|2022-07-13 12:15:00|10.37|10.17|10.36|10.16|10.38|10.18|10.34|10.14|46
1657714800000|2022-07-13 12:20:00|10.37|10.17|10.46|10.26|10.47|10.27|10.37|10.17|36
1657715100000|2022-07-13 12:25:00|10.45|10.25|10.51|10.31|10.53|10.33|10.43|10.23|161
1657715400000|2022-07-13 12:30:00|10.5|10.3|10.22|10.02|10.5|10.3|10.2|10|309
1657715700000|2022-07-13 12:35:00|10.23|10.03|10.13|9.93|10.24|10.04|10.13|9.93|169
1657716000000|2022-07-13 12:40:00|10.14|9.94|10.06|9.86|10.14|9.94|10|9.8|228
1657716300000|2022-07-13 12:45:00|10.07|9.87|10.08|9.88|10.08|9.88|10|9.8|110
1657716600000|2022-07-13 12:50:00|10.07|9.87|10.03|9.83|10.08|9.88|10.01|9.81|95
1657716900000|2022-07-13 12:55:00|10.02|9.82|10.07|9.87|10.07|9.87|10|9.8|64
1657717200000|2022-07-13 13:00:00|10.06|9.86|10.05|9.85|10.07|9.87|10|9.8|74
1657717500000|2022-07-13 13:05:00|10.04|9.84|10.06|9.86|10.06|9.86|10.02|9.82|49
1657717800000|2022-07-13 13:10:00|10.05|9.85|10.06|9.86|10.07|9.87|10.03|9.83|48
1657718100000|2022-07-13 13:15:00|10.07|9.87|10.02|9.82|10.07|9.87|10.02|9.82|36
1657718400000|2022-07-13 13:20:00|10.03|9.83|10.05|9.85|10.07|9.87|10.02|9.82|63
1657718700000|2022-07-13 13:25:00|10.06|9.86|10.03|9.83|10.07|9.87|10.01|9.81|34
1657719000000|2022-07-13 13:30:00|10.02|9.82|10.04|9.84|10.05|9.85|10|9.8|69
1657719300000|2022-07-13 13:35:00|10.03|9.83|10.09|9.89|10.11|9.91|10.02|9.82|69
1657719600000|2022-07-13 13:40:00|10.1|9.9|10.07|9.87|10.13|9.93|10.06|9.86|72
1657719900000|2022-07-13 13:45:00|10.08|9.88|10.15|9.95|10.15|9.95|10.07|9.87|62
1657720200000|2022-07-13 13:50:00|10.16|9.96|10.16|9.96|10.17|9.97|10.11|9.91|61
1657720500000|2022-07-13 13:55:00|10.15|9.95|10.17|9.97|10.18|9.98|10.14|9.94|41
1657720800000|2022-07-13 14:00:00|10.16|9.96|10.22|10.02|10.22|10.02|10.15|9.95|43
1657721100000|2022-07-13 14:05:00|10.23|10.03|10.2|10|10.23|10.03|10.19|9.99|58
1657721400000|2022-07-13 14:10:00|10.21|10.01|10.23|10.03|10.24|10.04|10.2|10|55
1657721700000|2022-07-13 14:15:00|10.22|10.02|10.2|10|10.22|10.02|10.19|9.99|35
1657722000000|2022-07-13 14:20:00|10.19|9.99|10.18|9.98|10.2|10|10.17|9.97|32
1657722300000|2022-07-13 14:25:00|10.17|9.97|10.2|10|10.22|10.02|10.17|9.97|34
1657722600000|2022-07-13 14:30:00|10.19|9.99|10.27|10.07|10.27|10.07|10.18|9.98|59
1657722900000|2022-07-13 14:35:00|10.28|10.08|10.27|10.07|10.3|10.1|10.24|10.04|52
1657723200000|2022-07-13 14:40:00|10.28|10.08|10.31|10.11|10.32|10.12|10.27|10.07|46
1657723500000|2022-07-13 14:45:00|10.32|10.12|10.31|10.11|10.33|10.13|10.28|10.08|108
1657723800000|2022-07-13 14:50:00|10.32|10.12|10.28|10.08|10.33|10.13|10.28|10.08|107
1657724100000|2022-07-13 14:55:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|41
1657724400000|2022-07-13 15:00:00|10.3|10.1|10.33|10.13|10.35|10.15|10.29|10.09|56
1657724700000|2022-07-13 15:05:00|10.34|10.14|10.36|10.16|10.37|10.17|10.34|10.14|67
1657725000000|2022-07-13 15:10:00|10.35|10.15|10.4|10.2|10.4|10.2|10.34|10.14|30
1657725300000|2022-07-13 15:15:00|10.39|10.19|10.36|10.16|10.39|10.19|10.35|10.15|44
1657725600000|2022-07-13 15:20:00|10.37|10.17|10.34|10.14|10.37|10.17|10.34|10.14|9
1657726200000|2022-07-13 15:30:00|10.33|10.13|10.3|10.1|10.35|10.15|10.29|10.09|62
1657726500000|2022-07-13 15:35:00|10.29|10.09|10.27|10.07|10.3|10.1|10.27|10.07|51
1657726800000|2022-07-13 15:40:00|10.28|10.08|10.25|10.05|10.29|10.09|10.25|10.05|24
1657727100000|2022-07-13 15:45:00|10.26|10.06|10.27|10.07|10.27|10.07|10.25|10.05|48
1657727400000|2022-07-13 15:50:00|10.28|10.08|10.28|10.08|10.29|10.09|10.27|10.07|33
1657727700000|2022-07-13 15:55:00|10.27|10.07|10.24|10.04|10.28|10.08|10.24|10.04|24
1657728000000|2022-07-13 16:00:00|10.25|10.05|10.24|10.04|10.25|10.05|10.23|10.03|38
1657728300000|2022-07-13 16:05:00|10.23|10.03|10.25|10.05|10.25|10.05|10.23|10.03|27
1657728600000|2022-07-13 16:10:00|10.24|10.04|10.2|10|10.25|10.05|10.2|10|41
1657728900000|2022-07-13 16:15:00|10.21|10.01|10.21|10.01|10.22|10.02|10.19|9.99|81
1657729200000|2022-07-13 16:20:00|10.2|10|10.24|10.04|10.24|10.04|10.2|10|29
1657729500000|2022-07-13 16:25:00|10.23|10.03|10.25|10.05|10.25|10.05|10.22|10.02|29
1657729800000|2022-07-13 16:30:00|10.24|10.04|10.27|10.07|10.27|10.07|10.24|10.04|28
1657730100000|2022-07-13 16:35:00|10.26|10.06|10.28|10.08|10.28|10.08|10.25|10.05|19
1657730400000|2022-07-13 16:40:00|10.27|10.07|10.29|10.09|10.29|10.09|10.26|10.06|33
1657730700000|2022-07-13 16:45:00|10.3|10.1|10.29|10.09|10.3|10.1|10.28|10.08|28
1657731000000|2022-07-13 16:50:00|10.3|10.1|10.34|10.14|10.34|10.14|10.29|10.09|21
1657731300000|2022-07-13 16:55:00|10.35|10.15|10.36|10.16|10.37|10.17|10.35|10.15|10
1657731600000|2022-07-13 17:00:00|10.37|10.17|10.42|10.22|10.47|10.27|10.34|10.14|104
1657731900000|2022-07-13 17:05:00|10.43|10.23|10.39|10.19|10.43|10.23|10.38|10.18|89
1657732200000|2022-07-13 17:10:00|10.38|10.18|10.43|10.23|10.44|10.24|10.37|10.17|64
1657732500000|2022-07-13 17:15:00|10.44|10.24|10.45|10.25|10.45|10.25|10.4|10.2|72
1657732800000|2022-07-13 17:20:00|10.44|10.24|10.47|10.27|10.48|10.28|10.44|10.24|80
1657733100000|2022-07-13 17:25:00|10.46|10.26|10.47|10.27|10.48|10.28|10.45|10.25|72
1657733400000|2022-07-13 17:30:00|10.46|10.26|10.46|10.26|10.47|10.27|10.44|10.24|61
1657733700000|2022-07-13 17:35:00|10.45|10.25|10.46|10.26|10.47|10.27|10.45|10.25|18
1657734000000|2022-07-13 17:40:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|73
1657734300000|2022-07-13 17:45:00|10.48|10.28|10.47|10.27|10.48|10.28|10.43|10.23|36
1657734600000|2022-07-13 17:50:00|10.46|10.26|10.47|10.27|10.49|10.29|10.46|10.26|52
1657734900000|2022-07-13 17:55:00|10.48|10.28|10.49|10.29|10.51|10.31|10.47|10.27|54
1657735200000|2022-07-13 18:00:00|10.5|10.3|10.43|10.23|10.5|10.3|10.42|10.22|92
1657735500000|2022-07-13 18:05:00|10.44|10.24|10.42|10.22|10.45|10.25|10.42|10.22|51
1657735800000|2022-07-13 18:10:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|51
1657736100000|2022-07-13 18:15:00|10.42|10.22|10.47|10.27|10.47|10.27|10.42|10.22|46
1657736400000|2022-07-13 18:20:00|10.46|10.26|10.47|10.27|10.48|10.28|10.44|10.24|24
1657736700000|2022-07-13 18:25:00|10.48|10.28|10.47|10.27|10.48|10.28|10.45|10.25|32
1657737000000|2022-07-13 18:30:00|10.46|10.26|10.45|10.25|10.49|10.29|10.43|10.23|48
1657737300000|2022-07-13 18:35:00|10.44|10.24|10.45|10.25|10.46|10.26|10.44|10.24|26
1657737600000|2022-07-13 18:40:00|10.44|10.24|10.43|10.23|10.46|10.26|10.43|10.23|42
1657737900000|2022-07-13 18:45:00|10.44|10.24|10.45|10.25|10.45|10.25|10.43|10.23|44
1657738200000|2022-07-13 18:50:00|10.46|10.26|10.47|10.27|10.49|10.29|10.46|10.26|26
1657738500000|2022-07-13 18:55:00|10.48|10.28|10.48|10.28|10.49|10.29|10.46|10.26|53
1657738800000|2022-07-13 19:00:00|10.47|10.27|10.49|10.29|10.51|10.31|10.47|10.27|73
1657739100000|2022-07-13 19:05:00|10.48|10.28|10.46|10.26|10.49|10.29|10.45|10.25|33
1657739400000|2022-07-13 19:10:00|10.47|10.27|10.52|10.32|10.52|10.32|10.46|10.26|44
1657739700000|2022-07-13 19:15:00|10.51|10.31|10.5|10.3|10.52|10.32|10.5|10.3|42
1657740000000|2022-07-13 19:20:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|24
1657740300000|2022-07-13 19:25:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|46
1657740600000|2022-07-13 19:30:00|10.51|10.31|10.48|10.28|10.51|10.31|10.48|10.28|34
1657740900000|2022-07-13 19:35:00|10.49|10.29|10.51|10.31|10.52|10.32|10.49|10.29|23
1657741200000|2022-07-13 19:40:00|10.5|10.3|10.47|10.27|10.51|10.31|10.47|10.27|56
1657741500000|2022-07-13 19:45:00|10.48|10.28|10.47|10.27|10.49|10.29|10.46|10.26|44
1657741800000|2022-07-13 19:50:00|10.46|10.26|10.45|10.25|10.47|10.27|10.44|10.24|68
1657742100000|2022-07-13 19:55:00|10.44|10.24|10.5|10.3|10.5|10.3|10.44|10.24|30
1657742400000|2022-07-13 20:00:00|10.49|10.29|10.48|10.28|10.53|10.33|10.48|10.28|66
1657742700000|2022-07-13 20:05:00|10.47|10.27|10.5|10.3|10.5|10.3|10.46|10.26|38
1657743000000|2022-07-13 20:10:00|10.51|10.31|10.52|10.32|10.52|10.32|10.49|10.29|16
1657743300000|2022-07-13 20:15:00|10.51|10.31|10.51|10.31|10.52|10.32|10.49|10.29|23
1657743600000|2022-07-13 20:20:00|10.5|10.3|10.47|10.27|10.5|10.3|10.46|10.26|38
1657743900000|2022-07-13 20:25:00|10.46|10.26|10.44|10.24|10.47|10.27|10.43|10.23|61
1657744200000|2022-07-13 20:30:00|10.45|10.25|10.45|10.25|10.46|10.26|10.44|10.24|11
1657744500000|2022-07-13 20:35:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|25
1657744800000|2022-07-13 20:40:00|10.43|10.23|10.45|10.25|10.45|10.25|10.43|10.23|25
1657745100000|2022-07-13 20:45:00|10.44|10.24|10.43|10.23|10.45|10.25|10.43|10.23|16
1657745400000|2022-07-13 20:50:00|10.44|10.24|10.47|10.27|10.48|10.28|10.43|10.23|37
1657745700000|2022-07-13 20:55:00|10.46|10.26|10.46|10.26|10.48|10.28|10.46|10.26|11
1657746000000|2022-07-13 21:00:00|10.47|10.27|10.43|10.23|10.47|10.27|10.42|10.22|41
1657746300000|2022-07-13 21:05:00|10.44|10.24|10.46|10.26|10.47|10.27|10.43|10.23|21
1657746600000|2022-07-13 21:10:00|10.47|10.27|10.43|10.23|10.48|10.28|10.43|10.23|29
1657746900000|2022-07-13 21:15:00|10.44|10.24|10.45|10.25|10.46|10.26|10.43|10.23|12
1657747200000|2022-07-13 21:20:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|18
1657747500000|2022-07-13 21:25:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|8
1657747800000|2022-07-13 21:30:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|20
1657748100000|2022-07-13 21:35:00|10.46|10.26|10.47|10.27|10.48|10.28|10.45|10.25|10
1657748400000|2022-07-13 21:40:00|10.48|10.28|10.5|10.3|10.51|10.31|10.48|10.28|5
1657748700000|2022-07-13 21:45:00|10.49|10.29|10.54|10.34|10.54|10.34|10.47|10.27|15
1657749000000|2022-07-13 21:50:00|10.53|10.33|10.53|10.33|10.56|10.36|10.5|10.3|33
1657749300000|2022-07-13 21:55:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|3
1657749600000|2022-07-13 22:00:00|10.53|10.33|10.61|10.41|10.63|10.43|10.53|10.33|40
1657749900000|2022-07-13 22:05:00|10.62|10.42|10.57|10.37|10.63|10.43|10.57|10.37|44
1657750200000|2022-07-13 22:10:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|28
1657750500000|2022-07-13 22:15:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|8
1657750800000|2022-07-13 22:20:00|10.57|10.37|10.59|10.39|10.61|10.41|10.56|10.36|21
1657751100000|2022-07-13 22:25:00|10.6|10.4|10.57|10.37|10.62|10.42|10.57|10.37|16
1657751400000|2022-07-13 22:30:00|10.58|10.38|10.57|10.37|10.59|10.39|10.57|10.37|8
1657751700000|2022-07-13 22:35:00|10.58|10.38|10.51|10.31|10.58|10.38|10.51|10.31|32
1657752000000|2022-07-13 22:40:00|10.52|10.32|10.49|10.29|10.52|10.32|10.49|10.29|24
1657752300000|2022-07-13 22:45:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|31
1657752600000|2022-07-13 22:50:00|10.49|10.29|10.49|10.29|10.51|10.31|10.47|10.27|29
1657752900000|2022-07-13 22:55:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|27
1657753200000|2022-07-13 23:00:00|10.49|10.29|10.52|10.32|10.53|10.33|10.48|10.28|54
1657753500000|2022-07-13 23:05:00|10.51|10.31|10.51|10.31|10.52|10.32|10.49|10.29|25
1657753800000|2022-07-13 23:10:00|10.5|10.3|10.52|10.32|10.53|10.33|10.49|10.29|25
1657754100000|2022-07-13 23:15:00|10.53|10.33|10.63|10.43|10.64|10.44|10.52|10.32|113
1657754400000|2022-07-13 23:20:00|10.62|10.42|10.61|10.41|10.64|10.44|10.61|10.41|48
1657754700000|2022-07-13 23:25:00|10.62|10.42|10.6|10.4|10.63|10.43|10.59|10.39|69
1657755000000|2022-07-13 23:30:00|10.61|10.41|10.63|10.43|10.64|10.44|10.6|10.4|51
1657755300000|2022-07-13 23:35:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|55
1657755600000|2022-07-13 23:40:00|10.63|10.43|10.63|10.43|10.65|10.45|10.62|10.42|83
1657755900000|2022-07-13 23:45:00|10.64|10.44|10.62|10.42|10.64|10.44|10.6|10.4|15
1657756200000|2022-07-13 23:50:00|10.63|10.43|10.62|10.42|10.65|10.45|10.62|10.42|36
1657756500000|2022-07-13 23:55:00|10.61|10.41|10.63|10.43|10.65|10.45|10.61|10.41|65
1657756800000|2022-07-14 00:00:00|10.62|10.42|10.67|10.47|10.7|10.5|10.62|10.42|42
1657757100000|2022-07-14 00:05:00|10.66|10.46|10.62|10.42|10.66|10.46|10.62|10.42|67
1657757400000|2022-07-14 00:10:00|10.63|10.43|10.62|10.42|10.64|10.44|10.61|10.41|20
1657757700000|2022-07-14 00:15:00|10.61|10.41|10.58|10.38|10.62|10.42|10.57|10.37|26
1657758000000|2022-07-14 00:20:00|10.59|10.39|10.58|10.38|10.6|10.4|10.57|10.37|32
1657758300000|2022-07-14 00:25:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|50
1657758600000|2022-07-14 00:30:00|10.57|10.37|10.57|10.37|10.59|10.39|10.56|10.36|49
1657758900000|2022-07-14 00:35:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|7
1657759200000|2022-07-14 00:40:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|21
1657759500000|2022-07-14 00:45:00|10.58|10.38|10.53|10.33|10.59|10.39|10.53|10.33|36
1657759800000|2022-07-14 00:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.52|10.32|45
1657760100000|2022-07-14 00:55:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|86
1657760400000|2022-07-14 01:00:00|10.55|10.35|10.58|10.38|10.58|10.38|10.54|10.34|60
1657760700000|2022-07-14 01:05:00|10.57|10.37|10.59|10.39|10.6|10.4|10.56|10.36|43
1657761000000|2022-07-14 01:10:00|10.6|10.4|10.62|10.42|10.63|10.43|10.59|10.39|31
1657761300000|2022-07-14 01:15:00|10.63|10.43|10.61|10.41|10.67|10.47|10.6|10.4|35
1657761600000|2022-07-14 01:20:00|10.6|10.4|10.6|10.4|10.63|10.43|10.6|10.4|43
1657761900000|2022-07-14 01:25:00|10.59|10.39|10.6|10.4|10.61|10.41|10.58|10.38|24
1657762200000|2022-07-14 01:30:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|8
1657762500000|2022-07-14 01:35:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|6
1657762800000|2022-07-14 01:40:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|21
1657763100000|2022-07-14 01:45:00|10.56|10.36|10.56|10.36|10.58|10.38|10.55|10.35|15
1657763400000|2022-07-14 01:50:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|4
1657763700000|2022-07-14 01:55:00|10.57|10.37|10.57|10.37|10.58|10.38|10.55|10.35|29
1657764000000|2022-07-14 02:00:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|33
1657764300000|2022-07-14 02:05:00|10.57|10.37|10.54|10.34|10.57|10.37|10.54|10.34|40
1657764600000|2022-07-14 02:10:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|38
1657764900000|2022-07-14 02:15:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|26
1657765200000|2022-07-14 02:20:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|31
1657765500000|2022-07-14 02:25:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|24
1657765800000|2022-07-14 02:30:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|17
1657766100000|2022-07-14 02:35:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1657766400000|2022-07-14 02:40:00|10.54|10.34|10.52|10.32|10.55|10.35|10.52|10.32|21
1657766700000|2022-07-14 02:45:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|17
1657767000000|2022-07-14 02:50:00|10.52|10.32|10.5|10.3|10.52|10.32|10.49|10.29|25
1657767300000|2022-07-14 02:55:00|10.49|10.29|10.51|10.31|10.51|10.31|10.49|10.29|7
1657767600000|2022-07-14 03:00:00|10.5|10.3|10.56|10.36|10.56|10.36|10.5|10.3|20
1657767900000|2022-07-14 03:05:00|10.57|10.37|10.57|10.37|10.57|10.37|10.55|10.35|25
1657768200000|2022-07-14 03:10:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|24
1657768500000|2022-07-14 03:15:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|15
1657768800000|2022-07-14 03:20:00|10.57|10.37|10.56|10.36|10.59|10.39|10.56|10.36|44
1657769100000|2022-07-14 03:25:00|10.55|10.35|10.59|10.39|10.59|10.39|10.55|10.35|23
1657769400000|2022-07-14 03:30:00|10.6|10.4|10.58|10.38|10.6|10.4|10.57|10.37|11
1657769700000|2022-07-14 03:35:00|10.59|10.39|10.56|10.36|10.59|10.39|10.55|10.35|18
1657770000000|2022-07-14 03:40:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|14
1657770300000|2022-07-14 03:45:00|10.57|10.37|10.57|10.37|10.57|10.37|10.55|10.35|15
1657770600000|2022-07-14 03:50:00|10.58|10.38|10.56|10.36|10.58|10.38|10.55|10.35|17
1657770900000|2022-07-14 03:55:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|9
1657771200000|2022-07-14 04:00:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|44
1657771500000|2022-07-14 04:05:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|9
1657771800000|2022-07-14 04:10:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|10
1657772100000|2022-07-14 04:15:00|10.61|10.41|10.56|10.36|10.61|10.41|10.55|10.35|42
1657772400000|2022-07-14 04:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.53|10.33|33
1657772700000|2022-07-14 04:25:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|37
1657773000000|2022-07-14 04:30:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|96
1657773300000|2022-07-14 04:35:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|30
1657773600000|2022-07-14 04:40:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|26
1657773900000|2022-07-14 04:45:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|24
1657774200000|2022-07-14 04:50:00|10.55|10.35|10.48|10.28|10.55|10.35|10.48|10.28|32
1657774500000|2022-07-14 04:55:00|10.49|10.29|10.5|10.3|10.5|10.3|10.48|10.28|24
1657774800000|2022-07-14 05:00:00|10.51|10.31|10.52|10.32|10.52|10.32|10.5|10.3|36
1657775100000|2022-07-14 05:05:00|10.51|10.31|10.53|10.33|10.54|10.34|10.51|10.31|33
1657775400000|2022-07-14 05:10:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1657775700000|2022-07-14 05:15:00|10.54|10.34|10.54|10.34|10.56|10.36|10.53|10.33|15
1657776000000|2022-07-14 05:20:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|14
1657776300000|2022-07-14 05:25:00|10.53|10.33|10.56|10.36|10.57|10.37|10.53|10.33|6
1657776600000|2022-07-14 05:30:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|5
1657776900000|2022-07-14 05:35:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|13
1657777200000|2022-07-14 05:40:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|10
1657777500000|2022-07-14 05:45:00|10.57|10.37|10.56|10.36|10.57|10.37|10.53|10.33|48
1657777800000|2022-07-14 05:50:00|10.55|10.35|10.54|10.34|10.56|10.36|10.52|10.32|34
1657778100000|2022-07-14 05:55:00|10.55|10.35|10.56|10.36|10.56|10.36|10.54|10.34|24
1657778400000|2022-07-14 06:00:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|15
1657778700000|2022-07-14 06:05:00|10.54|10.34|10.56|10.36|10.57|10.37|10.54|10.34|59
1657779000000|2022-07-14 06:10:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|12
1657779300000|2022-07-14 06:15:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|12
1657779600000|2022-07-14 06:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|13
1657779900000|2022-07-14 06:25:00|10.54|10.34|10.51|10.31|10.54|10.34|10.51|10.31|36
1657780200000|2022-07-14 06:30:00|10.52|10.32|10.48|10.28|10.52|10.32|10.48|10.28|57
1657780500000|2022-07-14 06:35:00|10.49|10.29|10.48|10.28|10.5|10.3|10.47|10.27|16
1657780800000|2022-07-14 06:40:00|10.49|10.29|10.49|10.29|10.49|10.29|10.47|10.27|35
1657781100000|2022-07-14 06:45:00|10.5|10.3|10.49|10.29|10.5|10.3|10.48|10.28|26
1657781400000|2022-07-14 06:50:00|10.48|10.28|10.5|10.3|10.5|10.3|10.48|10.28|23
1657781700000|2022-07-14 06:55:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|21
1657782000000|2022-07-14 07:00:00|10.48|10.28|10.49|10.29|10.51|10.31|10.48|10.28|28
1657782300000|2022-07-14 07:05:00|10.48|10.28|10.46|10.26|10.49|10.29|10.46|10.26|53
1657782600000|2022-07-14 07:10:00|10.47|10.27|10.44|10.24|10.47|10.27|10.42|10.22|55
1657782900000|2022-07-14 07:15:00|10.45|10.25|10.44|10.24|10.45|10.25|10.43|10.23|4
1657783200000|2022-07-14 07:20:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|26
1657783500000|2022-07-14 07:25:00|10.43|10.23|10.44|10.24|10.45|10.25|10.43|10.23|38
1657783800000|2022-07-14 07:30:00|10.43|10.23|10.44|10.24|10.45|10.25|10.43|10.23|22
1657784100000|2022-07-14 07:35:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|6
1657784400000|2022-07-14 07:40:00|10.41|10.21|10.42|10.22|10.44|10.24|10.4|10.2|26
1657784700000|2022-07-14 07:45:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|2
1657785000000|2022-07-14 07:50:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|70
1657785300000|2022-07-14 07:55:00|10.41|10.21|10.42|10.22|10.43|10.23|10.41|10.21|10
1657785600000|2022-07-14 08:00:00|10.41|10.21|10.46|10.26|10.47|10.27|10.41|10.21|45
1657785900000|2022-07-14 08:05:00|10.45|10.25|10.42|10.22|10.45|10.25|10.41|10.21|40
1657786200000|2022-07-14 08:10:00|10.41|10.21|10.43|10.23|10.44|10.24|10.41|10.21|65
1657786500000|2022-07-14 08:15:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|22
1657786800000|2022-07-14 08:20:00|10.42|10.22|10.39|10.19|10.43|10.23|10.39|10.19|14
1657787100000|2022-07-14 08:25:00|10.4|10.2|10.41|10.21|10.41|10.21|10.39|10.19|16
1657787400000|2022-07-14 08:30:00|10.4|10.2|10.39|10.19|10.41|10.21|10.39|10.19|40
1657787700000|2022-07-14 08:35:00|10.4|10.2|10.37|10.17|10.4|10.2|10.36|10.16|42
1657788000000|2022-07-14 08:40:00|10.36|10.16|10.35|10.15|10.38|10.18|10.35|10.15|28
1657788300000|2022-07-14 08:45:00|10.36|10.16|10.35|10.15|10.36|10.16|10.34|10.14|38
1657788600000|2022-07-14 08:50:00|10.36|10.16|10.33|10.13|10.36|10.16|10.33|10.13|46
1657788900000|2022-07-14 08:55:00|10.34|10.14|10.33|10.13|10.34|10.14|10.32|10.12|48
1657789200000|2022-07-14 09:00:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|31
1657789500000|2022-07-14 09:05:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|25
1657789800000|2022-07-14 09:10:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|48
1657790100000|2022-07-14 09:15:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|48
1657790400000|2022-07-14 09:20:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|2
1657790700000|2022-07-14 09:25:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|3
1657791000000|2022-07-14 09:30:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|5
1657791300000|2022-07-14 09:35:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|18
1657791600000|2022-07-14 09:40:00|10.3|10.1|10.32|10.12|10.32|10.12|10.3|10.1|19
1657791900000|2022-07-14 09:45:00|10.33|10.13|10.32|10.12|10.33|10.13|10.32|10.12|16
1657792500000|2022-07-14 09:55:00|10.31|10.11|10.33|10.13|10.33|10.13|10.31|10.11|47
1657792800000|2022-07-14 10:00:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|27
1657793100000|2022-07-14 10:05:00|10.33|10.13|10.32|10.12|10.33|10.13|10.32|10.12|8
1657793400000|2022-07-14 10:10:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|9
1657793700000|2022-07-14 10:15:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|7
1657794000000|2022-07-14 10:20:00|10.29|10.09|10.3|10.1|10.3|10.1|10.29|10.09|4
1657794300000|2022-07-14 10:25:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|15
1657794600000|2022-07-14 10:30:00|10.3|10.1|10.33|10.13|10.33|10.13|10.3|10.1|16
1657794900000|2022-07-14 10:35:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|4
1657795200000|2022-07-14 10:40:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|15
1657795500000|2022-07-14 10:45:00|10.33|10.13|10.32|10.12|10.35|10.15|10.32|10.12|8
1657795800000|2022-07-14 10:50:00|10.31|10.11|10.34|10.14|10.35|10.15|10.31|10.11|22
1657796100000|2022-07-14 10:55:00|10.35|10.15|10.37|10.17|10.37|10.17|10.34|10.14|31
1657796400000|2022-07-14 11:00:00|10.36|10.16|10.36|10.16|10.38|10.18|10.35|10.15|25
1657796700000|2022-07-14 11:05:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|11
1657797000000|2022-07-14 11:10:00|10.34|10.14|10.33|10.13|10.35|10.15|10.32|10.12|50
1657797300000|2022-07-14 11:15:00|10.32|10.12|10.36|10.16|10.36|10.16|10.31|10.11|29
1657797600000|2022-07-14 11:20:00|10.35|10.15|10.31|10.11|10.38|10.18|10.3|10.1|43
1657797900000|2022-07-14 11:25:00|10.32|10.12|10.31|10.11|10.32|10.12|10.3|10.1|22
1657798200000|2022-07-14 11:30:00|10.32|10.12|10.32|10.12|10.35|10.15|10.29|10.09|31
1657798500000|2022-07-14 11:35:00|10.33|10.13|10.33|10.13|10.34|10.14|10.3|10.1|27
1657798800000|2022-07-14 11:40:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|13
1657799100000|2022-07-14 11:45:00|10.33|10.13|10.33|10.13|10.35|10.15|10.33|10.13|19
1657799400000|2022-07-14 11:50:00|10.34|10.14|10.32|10.12|10.34|10.14|10.31|10.11|23
1657799700000|2022-07-14 11:55:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|15
1657800000000|2022-07-14 12:00:00|10.34|10.14|10.31|10.11|10.34|10.14|10.31|10.11|20
1657800300000|2022-07-14 12:05:00|10.32|10.12|10.34|10.14|10.34|10.14|10.31|10.11|49
1657800600000|2022-07-14 12:10:00|10.33|10.13|10.34|10.14|10.35|10.15|10.32|10.12|42
1657800900000|2022-07-14 12:15:00|10.35|10.15|10.32|10.12|10.35|10.15|10.32|10.12|26
1657801200000|2022-07-14 12:20:00|10.33|10.13|10.31|10.11|10.33|10.13|10.31|10.11|19
1657801500000|2022-07-14 12:25:00|10.3|10.1|10.3|10.1|10.32|10.12|10.28|10.08|51
1657801800000|2022-07-14 12:30:00|10.31|10.11|10.36|10.16|10.37|10.17|10.28|10.08|84
1657802100000|2022-07-14 12:35:00|10.35|10.15|10.37|10.17|10.38|10.18|10.34|10.14|29
1657802400000|2022-07-14 12:40:00|10.36|10.16|10.37|10.17|10.38|10.18|10.36|10.16|26
1657802700000|2022-07-14 12:45:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|23
1657803000000|2022-07-14 12:50:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|11
1657803300000|2022-07-14 12:55:00|10.36|10.16|10.37|10.17|10.37|10.17|10.35|10.15|22
1657803600000|2022-07-14 13:00:00|10.36|10.16|10.38|10.18|10.38|10.18|10.36|10.16|27
1657803900000|2022-07-14 13:05:00|10.37|10.17|10.35|10.15|10.38|10.18|10.35|10.15|27
1657804200000|2022-07-14 13:10:00|10.36|10.16|10.36|10.16|10.36|10.16|10.34|10.14|19
1657804500000|2022-07-14 13:15:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|5
1657804800000|2022-07-14 13:20:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|39
1657805100000|2022-07-14 13:25:00|10.33|10.13|10.32|10.12|10.34|10.14|10.32|10.12|4
1657805400000|2022-07-14 13:30:00|10.33|10.13|10.31|10.11|10.35|10.15|10.3|10.1|103
1657805700000|2022-07-14 13:35:00|10.32|10.12|10.31|10.11|10.33|10.13|10.3|10.1|56
1657806000000|2022-07-14 13:40:00|10.32|10.12|10.33|10.13|10.34|10.14|10.31|10.11|84
1657806300000|2022-07-14 13:45:00|10.34|10.14|10.36|10.16|10.37|10.17|10.33|10.13|57
1657806600000|2022-07-14 13:50:00|10.35|10.15|10.37|10.17|10.39|10.19|10.35|10.15|59
1657806900000|2022-07-14 13:55:00|10.38|10.18|10.36|10.16|10.38|10.18|10.36|10.16|13
1657807200000|2022-07-14 14:00:00|10.35|10.15|10.32|10.12|10.37|10.17|10.32|10.12|44
1657807500000|2022-07-14 14:05:00|10.33|10.13|10.34|10.14|10.35|10.15|10.32|10.12|20
1657807800000|2022-07-14 14:10:00|10.33|10.13|10.35|10.15|10.35|10.15|10.33|10.13|27
1657808100000|2022-07-14 14:15:00|10.36|10.16|10.33|10.13|10.37|10.17|10.32|10.12|44
1657808400000|2022-07-14 14:20:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|61
1657808700000|2022-07-14 14:25:00|10.33|10.13|10.34|10.14|10.35|10.15|10.33|10.13|32
1657809000000|2022-07-14 14:30:00|10.33|10.13|10.35|10.15|10.37|10.17|10.31|10.11|23
1657809300000|2022-07-14 14:35:00|10.34|10.14|10.34|10.14|10.36|10.16|10.33|10.13|47
1657809600000|2022-07-14 14:40:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|25
1657809900000|2022-07-14 14:45:00|10.36|10.16|10.36|10.16|10.37|10.17|10.34|10.14|37
1657810200000|2022-07-14 14:50:00|10.37|10.17|10.4|10.2|10.4|10.2|10.36|10.16|56
1657810500000|2022-07-14 14:55:00|10.39|10.19|10.41|10.21|10.42|10.22|10.39|10.19|35
1657810800000|2022-07-14 15:00:00|10.4|10.2|10.42|10.22|10.44|10.24|10.4|10.2|85
1657811100000|2022-07-14 15:05:00|10.43|10.23|10.43|10.23|10.44|10.24|10.41|10.21|65
1657811400000|2022-07-14 15:10:00|10.44|10.24|10.43|10.23|10.45|10.25|10.42|10.22|36
1657811700000|2022-07-14 15:15:00|10.42|10.22|10.46|10.26|10.48|10.28|10.42|10.22|79
1657812000000|2022-07-14 15:20:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|37
1657812300000|2022-07-14 15:25:00|10.46|10.26|10.46|10.26|10.5|10.3|10.46|10.26|54
1657812600000|2022-07-14 15:30:00|10.47|10.27|10.44|10.24|10.47|10.27|10.43|10.23|50
1657812900000|2022-07-14 15:35:00|10.43|10.23|10.47|10.27|10.49|10.29|10.43|10.23|47
1657813200000|2022-07-14 15:40:00|10.48|10.28|10.54|10.34|10.55|10.35|10.47|10.27|65
1657813500000|2022-07-14 15:45:00|10.53|10.33|10.55|10.35|10.56|10.36|10.51|10.31|87
1657813800000|2022-07-14 15:50:00|10.56|10.36|10.51|10.31|10.56|10.36|10.51|10.31|62
1657814100000|2022-07-14 15:55:00|10.52|10.32|10.51|10.31|10.54|10.34|10.51|10.31|96
1657814400000|2022-07-14 16:00:00|10.5|10.3|10.55|10.35|10.55|10.35|10.5|10.3|76
1657814700000|2022-07-14 16:05:00|10.54|10.34|10.53|10.33|10.56|10.36|10.52|10.32|48
1657815000000|2022-07-14 16:10:00|10.52|10.32|10.53|10.33|10.53|10.33|10.5|10.3|46
1657815300000|2022-07-14 16:15:00|10.54|10.34|10.54|10.34|10.56|10.36|10.53|10.33|29
1657815600000|2022-07-14 16:20:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|61
1657815900000|2022-07-14 16:25:00|10.52|10.32|10.49|10.29|10.53|10.33|10.48|10.28|36
1657816200000|2022-07-14 16:30:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|33
1657816500000|2022-07-14 16:35:00|10.51|10.31|10.52|10.32|10.52|10.32|10.5|10.3|14
1657816800000|2022-07-14 16:40:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|3
1657817100000|2022-07-14 16:45:00|10.51|10.31|10.46|10.26|10.51|10.31|10.46|10.26|56
1657817400000|2022-07-14 16:50:00|10.47|10.27|10.48|10.28|10.48|10.28|10.44|10.24|60
1657817700000|2022-07-14 16:55:00|10.47|10.27|10.48|10.28|10.5|10.3|10.47|10.27|50
1657818000000|2022-07-14 17:00:00|10.49|10.29|10.47|10.27|10.49|10.29|10.47|10.27|69
1657818300000|2022-07-14 17:05:00|10.46|10.26|10.5|10.3|10.5|10.3|10.45|10.25|29
1657818600000|2022-07-14 17:10:00|10.49|10.29|10.47|10.27|10.5|10.3|10.46|10.26|37
1657818900000|2022-07-14 17:15:00|10.48|10.28|10.53|10.33|10.54|10.34|10.46|10.26|80
1657819200000|2022-07-14 17:20:00|10.54|10.34|10.58|10.38|10.59|10.39|10.53|10.33|57
1657819500000|2022-07-14 17:25:00|10.59|10.39|10.63|10.43|10.63|10.43|10.58|10.38|67
1657819800000|2022-07-14 17:30:00|10.62|10.42|10.61|10.41|10.64|10.44|10.6|10.4|72
1657820100000|2022-07-14 17:35:00|10.62|10.42|10.64|10.44|10.65|10.45|10.61|10.41|27
1657820400000|2022-07-14 17:40:00|10.63|10.43|10.65|10.45|10.67|10.47|10.63|10.43|38
1657820700000|2022-07-14 17:45:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|22
1657821000000|2022-07-14 17:50:00|10.66|10.46|10.7|10.5|10.7|10.5|10.64|10.44|61
1657821300000|2022-07-14 17:55:00|10.69|10.49|10.7|10.5|10.72|10.52|10.68|10.48|74
1657821600000|2022-07-14 18:00:00|10.71|10.51|10.72|10.52|10.74|10.54|10.71|10.51|44
1657821900000|2022-07-14 18:05:00|10.71|10.51|10.73|10.53|10.74|10.54|10.71|10.51|43
1657822200000|2022-07-14 18:10:00|10.72|10.52|10.74|10.54|10.75|10.55|10.72|10.52|47
1657822500000|2022-07-14 18:15:00|10.73|10.53|10.75|10.55|10.76|10.56|10.73|10.53|47
1657822800000|2022-07-14 18:20:00|10.76|10.56|10.73|10.53|10.76|10.56|10.72|10.52|36
1657823100000|2022-07-14 18:25:00|10.74|10.54|10.74|10.54|10.75|10.55|10.7|10.5|41
1657823400000|2022-07-14 18:30:00|10.73|10.53|10.73|10.53|10.75|10.55|10.71|10.51|45
1657823700000|2022-07-14 18:35:00|10.72|10.52|10.72|10.52|10.74|10.54|10.71|10.51|33
1657824000000|2022-07-14 18:40:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|49
1657824300000|2022-07-14 18:45:00|10.7|10.5|10.72|10.52|10.73|10.53|10.7|10.5|45
1657824600000|2022-07-14 18:50:00|10.73|10.53|10.72|10.52|10.73|10.53|10.7|10.5|20
1657824900000|2022-07-14 18:55:00|10.71|10.51|10.73|10.53|10.74|10.54|10.71|10.51|23
1657825200000|2022-07-14 19:00:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|66
1657825500000|2022-07-14 19:05:00|10.74|10.54|10.71|10.51|10.76|10.56|10.71|10.51|28
1657825800000|2022-07-14 19:10:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|22
1657826100000|2022-07-14 19:15:00|10.7|10.5|10.7|10.5|10.72|10.52|10.69|10.49|49
1657826400000|2022-07-14 19:20:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|24
1657826700000|2022-07-14 19:25:00|10.69|10.49|10.74|10.54|10.75|10.55|10.69|10.49|24
1657827000000|2022-07-14 19:30:00|10.75|10.55|10.73|10.53|10.78|10.58|10.72|10.52|81
1657827300000|2022-07-14 19:35:00|10.74|10.54|10.68|10.48|10.74|10.54|10.68|10.48|31
1657827600000|2022-07-14 19:40:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|42
1657827900000|2022-07-14 19:45:00|10.67|10.47|10.68|10.48|10.68|10.48|10.66|10.46|40
1657828200000|2022-07-14 19:50:00|10.67|10.47|10.67|10.47|10.69|10.49|10.67|10.47|11
1657828500000|2022-07-14 19:55:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|41
1657828800000|2022-07-14 20:00:00|10.65|10.45|10.69|10.49|10.69|10.49|10.64|10.44|35
1657829100000|2022-07-14 20:05:00|10.68|10.48|10.68|10.48|10.68|10.48|10.65|10.45|33
1657829400000|2022-07-14 20:10:00|10.67|10.47|10.68|10.48|10.69|10.49|10.66|10.46|44
1657829700000|2022-07-14 20:15:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|46
1657830000000|2022-07-14 20:20:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|34
1657830300000|2022-07-14 20:25:00|10.67|10.47|10.71|10.51|10.72|10.52|10.67|10.47|27
1657830900000|2022-07-14 20:35:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|7
1657831200000|2022-07-14 20:40:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|14
1657831500000|2022-07-14 20:45:00|10.73|10.53|10.71|10.51|10.74|10.54|10.69|10.49|25
1657831800000|2022-07-14 20:50:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|18
1657832100000|2022-07-14 20:55:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|18
1657832400000|2022-07-14 21:00:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|9
1657832700000|2022-07-14 21:05:00|10.71|10.51|10.73|10.53|10.73|10.53|10.71|10.51|9
1657833000000|2022-07-14 21:10:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|11
1657833300000|2022-07-14 21:15:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|16
1657833600000|2022-07-14 21:20:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|14
1657833900000|2022-07-14 21:25:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|29
1657834200000|2022-07-14 21:30:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|22
1657834500000|2022-07-14 21:35:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|48
1657834800000|2022-07-14 21:40:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|14
1657835100000|2022-07-14 21:45:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|10
1657835400000|2022-07-14 21:50:00|10.64|10.44|10.63|10.43|10.64|10.44|10.62|10.42|4
1657835700000|2022-07-14 21:55:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|22
1657836000000|2022-07-14 22:00:00|10.62|10.42|10.65|10.45|10.65|10.45|10.62|10.42|42
1657836300000|2022-07-14 22:05:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|6
1657836600000|2022-07-14 22:10:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|13
1657836900000|2022-07-14 22:15:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|2
1657837200000|2022-07-14 22:20:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|28
1657837500000|2022-07-14 22:25:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|23
1657837800000|2022-07-14 22:30:00|10.64|10.44|10.67|10.47|10.68|10.48|10.63|10.43|22
1657838100000|2022-07-14 22:35:00|10.68|10.48|10.66|10.46|10.69|10.49|10.66|10.46|13
1657838400000|2022-07-14 22:40:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|30
1657838700000|2022-07-14 22:45:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|18
1657839000000|2022-07-14 22:50:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|18
1657839300000|2022-07-14 22:55:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|30
1657839600000|2022-07-14 23:00:00|10.67|10.47|10.7|10.5|10.71|10.51|10.67|10.47|22
1657839900000|2022-07-14 23:05:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|23
1657840200000|2022-07-14 23:10:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|15
1657840500000|2022-07-14 23:15:00|10.73|10.53|10.74|10.54|10.75|10.55|10.72|10.52|18
1657840800000|2022-07-14 23:20:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|19
1657841100000|2022-07-14 23:25:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|54
1657841400000|2022-07-14 23:30:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|48
1657841700000|2022-07-14 23:35:00|10.74|10.54|10.77|10.57|10.77|10.57|10.74|10.54|38
1657842000000|2022-07-14 23:40:00|10.78|10.58|10.79|10.59|10.8|10.6|10.77|10.57|28
1657842300000|2022-07-14 23:45:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|22
1657842600000|2022-07-14 23:50:00|10.78|10.58|10.79|10.59|10.8|10.6|10.78|10.58|26
1657842900000|2022-07-14 23:55:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|14
1657843200000|2022-07-15 00:00:00|10.8|10.6|10.8|10.6|10.82|10.62|10.78|10.58|51
1657843500000|2022-07-15 00:05:00|10.79|10.59|10.77|10.57|10.8|10.6|10.75|10.55|31
1657843800000|2022-07-15 00:10:00|10.76|10.56|10.75|10.55|10.77|10.57|10.74|10.54|18
1657844100000|2022-07-15 00:15:00|10.74|10.54|10.72|10.52|10.75|10.55|10.7|10.5|39
1657844400000|2022-07-15 00:20:00|10.71|10.51|10.71|10.51|10.73|10.53|10.7|10.5|13
1657844700000|2022-07-15 00:25:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|57
1657845000000|2022-07-15 00:30:00|10.73|10.53|10.71|10.51|10.73|10.53|10.71|10.51|15
1657845300000|2022-07-15 00:35:00|10.7|10.5|10.67|10.47|10.71|10.51|10.66|10.46|28
1657845600000|2022-07-15 00:40:00|10.66|10.46|10.68|10.48|10.69|10.49|10.66|10.46|45
1657845900000|2022-07-15 00:45:00|10.67|10.47|10.7|10.5|10.7|10.5|10.67|10.47|34
1657846200000|2022-07-15 00:50:00|10.69|10.49|10.66|10.46|10.7|10.5|10.65|10.45|16
1657846500000|2022-07-15 00:55:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|8
1657846800000|2022-07-15 01:00:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|35
1657847100000|2022-07-15 01:05:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|23
1657847400000|2022-07-15 01:10:00|10.65|10.45|10.63|10.43|10.66|10.46|10.62|10.42|21
1657847700000|2022-07-15 01:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1657848000000|2022-07-15 01:20:00|10.64|10.44|10.64|10.44|10.66|10.46|10.63|10.43|17
1657848300000|2022-07-15 01:25:00|10.65|10.45|10.74|10.54|10.77|10.57|10.65|10.45|23
1657848600000|2022-07-15 01:30:00|10.73|10.53|10.76|10.56|10.77|10.57|10.69|10.49|53
1657848900000|2022-07-15 01:35:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|33
1657849200000|2022-07-15 01:40:00|10.76|10.56|10.8|10.6|10.81|10.61|10.75|10.55|27
1657849500000|2022-07-15 01:45:00|10.81|10.61|10.87|10.67|10.93|10.73|10.8|10.6|85
1657849800000|2022-07-15 01:50:00|10.86|10.66|10.84|10.64|10.9|10.7|10.83|10.63|46
1657850100000|2022-07-15 01:55:00|10.83|10.63|10.9|10.7|10.91|10.71|10.83|10.63|44
1657850400000|2022-07-15 02:00:00|10.91|10.71|10.89|10.69|10.95|10.75|10.86|10.66|95
1657850700000|2022-07-15 02:05:00|10.9|10.7|10.87|10.67|10.9|10.7|10.86|10.66|46
1657851000000|2022-07-15 02:10:00|10.86|10.66|10.85|10.65|10.88|10.68|10.84|10.64|54
1657851300000|2022-07-15 02:15:00|10.84|10.64|10.85|10.65|10.87|10.67|10.84|10.64|58
1657851600000|2022-07-15 02:20:00|10.86|10.66|10.83|10.63|10.86|10.66|10.83|10.63|62
1657851900000|2022-07-15 02:25:00|10.84|10.64|10.83|10.63|10.84|10.64|10.81|10.61|36
1657852200000|2022-07-15 02:30:00|10.84|10.64|10.8|10.6|10.85|10.65|10.79|10.59|57
1657852500000|2022-07-15 02:35:00|10.79|10.59|10.79|10.59|10.83|10.63|10.79|10.59|49
1657852800000|2022-07-15 02:40:00|10.8|10.6|10.82|10.62|10.83|10.63|10.79|10.59|33
1657853100000|2022-07-15 02:45:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|9
1657853400000|2022-07-15 02:50:00|10.82|10.62|10.79|10.59|10.82|10.62|10.77|10.57|40
1657853700000|2022-07-15 02:55:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|32
1657854000000|2022-07-15 03:00:00|10.8|10.6|10.78|10.58|10.8|10.6|10.77|10.57|33
1657854300000|2022-07-15 03:05:00|10.76|10.56|10.73|10.53|10.76|10.56|10.71|10.51|47
1657854600000|2022-07-15 03:10:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|12
1657854900000|2022-07-15 03:15:00|10.74|10.54|10.72|10.52|10.74|10.54|10.72|10.52|19
1657855200000|2022-07-15 03:20:00|10.71|10.51|10.71|10.51|10.72|10.52|10.69|10.49|41
1657855500000|2022-07-15 03:25:00|10.72|10.52|10.74|10.54|10.75|10.55|10.72|10.52|37
1657855800000|2022-07-15 03:30:00|10.75|10.55|10.73|10.53|10.75|10.55|10.72|10.52|15
1657856100000|2022-07-15 03:35:00|10.72|10.52|10.75|10.55|10.75|10.55|10.72|10.52|20
1657856400000|2022-07-15 03:40:00|10.74|10.54|10.74|10.54|10.75|10.55|10.71|10.51|13
1657856700000|2022-07-15 03:45:00|10.73|10.53|10.74|10.54|10.75|10.55|10.72|10.52|22
1657857000000|2022-07-15 03:50:00|10.75|10.55|10.77|10.57|10.77|10.57|10.73|10.53|39
1657857300000|2022-07-15 03:55:00|10.78|10.58|10.81|10.61|10.82|10.62|10.77|10.57|44
1657857600000|2022-07-15 04:00:00|10.82|10.62|10.79|10.59|10.82|10.62|10.78|10.58|28
1657857900000|2022-07-15 04:05:00|10.8|10.6|10.82|10.62|10.82|10.62|10.79|10.59|21
1657858200000|2022-07-15 04:10:00|10.83|10.63|10.81|10.61|10.83|10.63|10.79|10.59|37
1657858500000|2022-07-15 04:15:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|16
1657858800000|2022-07-15 04:20:00|10.8|10.6|10.83|10.63|10.83|10.63|10.8|10.6|28
1657859100000|2022-07-15 04:25:00|10.84|10.64|10.86|10.66|10.86|10.66|10.83|10.63|43
1657859400000|2022-07-15 04:30:00|10.87|10.67|10.78|10.58|10.87|10.67|10.76|10.56|44
1657859700000|2022-07-15 04:35:00|10.77|10.57|10.8|10.6|10.81|10.61|10.77|10.57|32
1657860000000|2022-07-15 04:40:00|10.79|10.59|10.76|10.56|10.8|10.6|10.76|10.56|34
1657860300000|2022-07-15 04:45:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|5
1657860600000|2022-07-15 04:50:00|10.76|10.56|10.76|10.56|10.77|10.57|10.74|10.54|41
1657860900000|2022-07-15 04:55:00|10.75|10.55|10.76|10.56|10.78|10.58|10.74|10.54|22
1657861200000|2022-07-15 05:00:00|10.77|10.57|10.75|10.55|10.77|10.57|10.73|10.53|11
1657861500000|2022-07-15 05:05:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|23
1657861800000|2022-07-15 05:10:00|10.75|10.55|10.74|10.54|10.77|10.57|10.74|10.54|36
1657862100000|2022-07-15 05:15:00|10.75|10.55|10.76|10.56|10.77|10.57|10.74|10.54|12
1657862400000|2022-07-15 05:20:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|32
1657862700000|2022-07-15 05:25:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|22
1657863000000|2022-07-15 05:30:00|10.75|10.55|10.7|10.5|10.75|10.55|10.69|10.49|98
1657863300000|2022-07-15 05:35:00|10.71|10.51|10.74|10.54|10.77|10.57|10.7|10.5|44
1657863600000|2022-07-15 05:40:00|10.73|10.53|10.72|10.52|10.75|10.55|10.72|10.52|38
1657863900000|2022-07-15 05:45:00|10.73|10.53|10.75|10.55|10.75|10.55|10.72|10.52|45
1657864200000|2022-07-15 05:50:00|10.76|10.56|10.78|10.58|10.8|10.6|10.75|10.55|33
1657864500000|2022-07-15 05:55:00|10.79|10.59|10.81|10.61|10.81|10.61|10.79|10.59|5
1657864800000|2022-07-15 06:00:00|10.8|10.6|10.8|10.6|10.81|10.61|10.77|10.57|31
1657865100000|2022-07-15 06:05:00|10.81|10.61|10.81|10.61|10.81|10.61|10.77|10.57|27
1657865400000|2022-07-15 06:10:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|29
1657865700000|2022-07-15 06:15:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|31
1657866000000|2022-07-15 06:20:00|10.79|10.59|10.78|10.58|10.8|10.6|10.76|10.56|50
1657866300000|2022-07-15 06:25:00|10.79|10.59|10.79|10.59|10.8|10.6|10.77|10.57|27
1657866600000|2022-07-15 06:30:00|10.8|10.6|10.78|10.58|10.8|10.6|10.78|10.58|19
1657866900000|2022-07-15 06:35:00|10.79|10.59|10.76|10.56|10.79|10.59|10.76|10.56|22
1657867200000|2022-07-15 06:40:00|10.77|10.57|10.75|10.55|10.78|10.58|10.74|10.54|29
1657867500000|2022-07-15 06:45:00|10.74|10.54|10.73|10.53|10.75|10.55|10.72|10.52|46
1657867800000|2022-07-15 06:50:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|24
1657868100000|2022-07-15 06:55:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|14
1657868400000|2022-07-15 07:00:00|10.74|10.54|10.78|10.58|10.78|10.58|10.74|10.54|23
1657868700000|2022-07-15 07:05:00|10.77|10.57|10.77|10.57|10.79|10.59|10.72|10.52|59
1657869000000|2022-07-15 07:10:00|10.78|10.58|10.8|10.6|10.81|10.61|10.77|10.57|51
1657869300000|2022-07-15 07:15:00|10.79|10.59|10.81|10.61|10.81|10.61|10.78|10.58|35
1657869600000|2022-07-15 07:20:00|10.82|10.62|10.79|10.59|10.82|10.62|10.79|10.59|60
1657869900000|2022-07-15 07:25:00|10.8|10.6|10.8|10.6|10.82|10.62|10.78|10.58|49
1657870200000|2022-07-15 07:30:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|30
1657870500000|2022-07-15 07:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|27
1657870800000|2022-07-15 07:40:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|32
1657871100000|2022-07-15 07:45:00|10.8|10.6|10.84|10.64|10.84|10.64|10.8|10.6|39
1657871400000|2022-07-15 07:50:00|10.83|10.63|10.82|10.62|10.84|10.64|10.82|10.62|14
1657871700000|2022-07-15 07:55:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|7
1657872000000|2022-07-15 08:00:00|10.82|10.62|10.82|10.62|10.84|10.64|10.82|10.62|27
1657872300000|2022-07-15 08:05:00|10.83|10.63|10.86|10.66|10.87|10.67|10.82|10.62|34
1657872600000|2022-07-15 08:10:00|10.87|10.67|10.84|10.64|10.87|10.67|10.84|10.64|28
1657872900000|2022-07-15 08:15:00|10.83|10.63|10.82|10.62|10.83|10.63|10.81|10.61|24
1657873200000|2022-07-15 08:20:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|16
1657873500000|2022-07-15 08:25:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|12
1657873800000|2022-07-15 08:30:00|10.85|10.65|10.85|10.65|10.85|10.65|10.83|10.63|31
1657874100000|2022-07-15 08:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.82|10.62|25
1657874400000|2022-07-15 08:40:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|37
1657874700000|2022-07-15 08:45:00|10.84|10.64|10.83|10.63|10.84|10.64|10.82|10.62|12
1657875000000|2022-07-15 08:50:00|10.82|10.62|10.87|10.67|10.88|10.68|10.82|10.62|66
1657875300000|2022-07-15 08:55:00|10.88|10.68|10.84|10.64|10.88|10.68|10.84|10.64|37
1657875600000|2022-07-15 09:00:00|10.85|10.65|10.83|10.63|10.86|10.66|10.82|10.62|36
1657875900000|2022-07-15 09:05:00|10.82|10.62|10.83|10.63|10.84|10.64|10.82|10.62|30
1657876200000|2022-07-15 09:10:00|10.84|10.64|10.84|10.64|10.86|10.66|10.83|10.63|35
1657876500000|2022-07-15 09:15:00|10.85|10.65|10.89|10.69|10.9|10.7|10.84|10.64|41
1657876800000|2022-07-15 09:20:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|44
1657877100000|2022-07-15 09:25:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|53
1657877400000|2022-07-15 09:30:00|10.91|10.71|10.89|10.69|10.92|10.72|10.88|10.68|15
1657877700000|2022-07-15 09:35:00|10.88|10.68|10.85|10.65|10.89|10.69|10.83|10.63|40
1657878000000|2022-07-15 09:40:00|10.84|10.64|10.85|10.65|10.86|10.66|10.83|10.63|30
1657878300000|2022-07-15 09:45:00|10.84|10.64|10.81|10.61|10.84|10.64|10.81|10.61|18
1657878600000|2022-07-15 09:50:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|19
1657878900000|2022-07-15 09:55:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|29
1657879200000|2022-07-15 10:00:00|10.82|10.62|10.85|10.65|10.86|10.66|10.82|10.62|27
1657879500000|2022-07-15 10:05:00|10.86|10.66|10.83|10.63|10.86|10.66|10.82|10.62|22
1657879800000|2022-07-15 10:10:00|10.82|10.62|10.84|10.64|10.85|10.65|10.82|10.62|41
1657880100000|2022-07-15 10:15:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|13
1657880400000|2022-07-15 10:20:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|10
1657880700000|2022-07-15 10:25:00|10.86|10.66|10.85|10.65|10.86|10.66|10.84|10.64|6
1657881000000|2022-07-15 10:30:00|10.84|10.64|10.82|10.62|10.85|10.65|10.81|10.61|33
1657881300000|2022-07-15 10:35:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|18
1657881600000|2022-07-15 10:40:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|23
1657881900000|2022-07-15 10:45:00|10.8|10.6|10.81|10.61|10.81|10.61|10.79|10.59|12
1657882200000|2022-07-15 10:50:00|10.8|10.6|10.82|10.62|10.82|10.62|10.8|10.6|15
1657882500000|2022-07-15 10:55:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|11
1657882800000|2022-07-15 11:00:00|10.8|10.6|10.77|10.57|10.83|10.63|10.77|10.57|26
1657883100000|2022-07-15 11:05:00|10.76|10.56|10.8|10.6|10.81|10.61|10.76|10.56|17
1657883400000|2022-07-15 11:10:00|10.81|10.61|10.84|10.64|10.84|10.64|10.8|10.6|40
1657883700000|2022-07-15 11:15:00|10.83|10.63|10.8|10.6|10.84|10.64|10.79|10.59|48
1657884000000|2022-07-15 11:20:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|22
1657884300000|2022-07-15 11:25:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|20
1657884600000|2022-07-15 11:30:00|10.81|10.61|10.78|10.58|10.81|10.61|10.78|10.58|26
1657884900000|2022-07-15 11:35:00|10.79|10.59|10.76|10.56|10.79|10.59|10.75|10.55|40
1657885200000|2022-07-15 11:40:00|10.75|10.55|10.77|10.57|10.77|10.57|10.74|10.54|21
1657885500000|2022-07-15 11:45:00|10.76|10.56|10.78|10.58|10.78|10.58|10.76|10.56|25
1657885800000|2022-07-15 11:50:00|10.79|10.59|10.76|10.56|10.79|10.59|10.75|10.55|46
1657886100000|2022-07-15 11:55:00|10.75|10.55|10.75|10.55|10.77|10.57|10.74|10.54|25
1657886400000|2022-07-15 12:00:00|10.74|10.54|10.77|10.57|10.77|10.57|10.74|10.54|18
1657886700000|2022-07-15 12:05:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|27
1657887000000|2022-07-15 12:10:00|10.77|10.57|10.78|10.58|10.79|10.59|10.76|10.56|14
1657887300000|2022-07-15 12:15:00|10.79|10.59|10.76|10.56|10.79|10.59|10.76|10.56|26
1657887600000|2022-07-15 12:20:00|10.77|10.57|10.79|10.59|10.8|10.6|10.76|10.56|43
1657887900000|2022-07-15 12:25:00|10.8|10.6|10.81|10.61|10.81|10.61|10.78|10.58|20
1657888200000|2022-07-15 12:30:00|10.8|10.6|10.73|10.53|10.81|10.61|10.71|10.51|82
1657888500000|2022-07-15 12:35:00|10.72|10.52|10.8|10.6|10.81|10.61|10.72|10.52|49
1657888800000|2022-07-15 12:40:00|10.81|10.61|10.8|10.6|10.81|10.61|10.78|10.58|46
1657889100000|2022-07-15 12:45:00|10.79|10.59|10.84|10.64|10.85|10.65|10.79|10.59|52
1657889400000|2022-07-15 12:50:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|20
1657889700000|2022-07-15 12:55:00|10.85|10.65|10.85|10.65|10.85|10.65|10.81|10.61|31
1657890000000|2022-07-15 13:00:00|10.84|10.64|10.83|10.63|10.85|10.65|10.83|10.63|30
1657890300000|2022-07-15 13:05:00|10.84|10.64|10.85|10.65|10.86|10.66|10.83|10.63|52
1657890600000|2022-07-15 13:10:00|10.84|10.64|10.83|10.63|10.86|10.66|10.82|10.62|44
1657890900000|2022-07-15 13:15:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|14
1657891200000|2022-07-15 13:20:00|10.82|10.62|10.79|10.59|10.82|10.62|10.78|10.58|22
1657891500000|2022-07-15 13:25:00|10.8|10.6|10.83|10.63|10.84|10.64|10.8|10.6|16
1657891800000|2022-07-15 13:30:00|10.82|10.62|10.83|10.63|10.86|10.66|10.82|10.62|50
1657892100000|2022-07-15 13:35:00|10.84|10.64|10.77|10.57|10.84|10.64|10.76|10.56|28
1657892400000|2022-07-15 13:40:00|10.76|10.56|10.78|10.58|10.79|10.59|10.76|10.56|43
1657892700000|2022-07-15 13:45:00|10.77|10.57|10.79|10.59|10.8|10.6|10.76|10.56|29
1657893000000|2022-07-15 13:50:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|31
1657893300000|2022-07-15 13:55:00|10.77|10.57|10.79|10.59|10.8|10.6|10.77|10.57|49
1657893600000|2022-07-15 14:00:00|10.8|10.6|10.83|10.63|10.84|10.64|10.79|10.59|76
1657893900000|2022-07-15 14:05:00|10.84|10.64|10.82|10.62|10.84|10.64|10.8|10.6|43
1657894200000|2022-07-15 14:10:00|10.81|10.61|10.82|10.62|10.84|10.64|10.81|10.61|60
1657894500000|2022-07-15 14:15:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|28
1657894800000|2022-07-15 14:20:00|10.81|10.61|10.81|10.61|10.82|10.62|10.78|10.58|39
1657895100000|2022-07-15 14:25:00|10.82|10.62|10.84|10.64|10.86|10.66|10.82|10.62|49
1657895400000|2022-07-15 14:30:00|10.83|10.63|10.84|10.64|10.85|10.65|10.83|10.63|30
1657895700000|2022-07-15 14:35:00|10.85|10.65|10.82|10.62|10.86|10.66|10.82|10.62|24
1657896000000|2022-07-15 14:40:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|13
1657896300000|2022-07-15 14:45:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|32
1657896600000|2022-07-15 14:50:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|10
1657896900000|2022-07-15 14:55:00|10.82|10.62|10.83|10.63|10.84|10.64|10.81|10.61|14
1657897200000|2022-07-15 15:00:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|27
1657897500000|2022-07-15 15:05:00|10.85|10.65|10.87|10.67|10.87|10.67|10.84|10.64|9
1657897800000|2022-07-15 15:10:00|10.86|10.66|10.84|10.64|10.87|10.67|10.82|10.62|33
1657898100000|2022-07-15 15:15:00|10.83|10.63|10.84|10.64|10.86|10.66|10.83|10.63|34
1657898400000|2022-07-15 15:20:00|10.83|10.63|10.81|10.61|10.84|10.64|10.81|10.61|29
1657898700000|2022-07-15 15:25:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|10
1657899000000|2022-07-15 15:30:00|10.8|10.6|10.77|10.57|10.8|10.6|10.77|10.57|28
1657899300000|2022-07-15 15:35:00|10.76|10.56|10.78|10.58|10.79|10.59|10.76|10.56|35
1657899600000|2022-07-15 15:40:00|10.77|10.57|10.77|10.57|10.78|10.58|10.75|10.55|19
1657899900000|2022-07-15 15:45:00|10.76|10.56|10.76|10.56|10.78|10.58|10.76|10.56|27
1657900200000|2022-07-15 15:50:00|10.75|10.55|10.72|10.52|10.75|10.55|10.72|10.52|18
1657900500000|2022-07-15 15:55:00|10.73|10.53|10.71|10.51|10.73|10.53|10.7|10.5|15
1657900800000|2022-07-15 16:00:00|10.7|10.5|10.72|10.52|10.74|10.54|10.69|10.49|57
1657901100000|2022-07-15 16:05:00|10.71|10.51|10.68|10.48|10.72|10.52|10.68|10.48|18
1657901400000|2022-07-15 16:10:00|10.69|10.49|10.67|10.47|10.7|10.5|10.67|10.47|51
1657901700000|2022-07-15 16:15:00|10.66|10.46|10.67|10.47|10.68|10.48|10.66|10.46|22
1657902000000|2022-07-15 16:20:00|10.66|10.46|10.66|10.46|10.67|10.47|10.64|10.44|43
1657902300000|2022-07-15 16:25:00|10.65|10.45|10.67|10.47|10.67|10.47|10.64|10.44|39
1657902600000|2022-07-15 16:30:00|10.66|10.46|10.7|10.5|10.7|10.5|10.66|10.46|33
1657902900000|2022-07-15 16:35:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|36
1657903200000|2022-07-15 16:40:00|10.69|10.49|10.72|10.52|10.72|10.52|10.69|10.49|28
1657903500000|2022-07-15 16:45:00|10.71|10.51|10.72|10.52|10.74|10.54|10.71|10.51|14
1657903800000|2022-07-15 16:50:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|19
1657904100000|2022-07-15 16:55:00|10.74|10.54|10.74|10.54|10.76|10.56|10.72|10.52|17
1657904400000|2022-07-15 17:00:00|10.75|10.55|10.74|10.54|10.75|10.55|10.72|10.52|22
1657904700000|2022-07-15 17:05:00|10.75|10.55|10.78|10.58|10.78|10.58|10.74|10.54|24
1657905000000|2022-07-15 17:10:00|10.79|10.59|10.81|10.61|10.81|10.61|10.79|10.59|33
1657905300000|2022-07-15 17:15:00|10.8|10.6|10.79|10.59|10.82|10.62|10.78|10.58|22
1657905600000|2022-07-15 17:20:00|10.78|10.58|10.76|10.56|10.79|10.59|10.75|10.55|31
1657905900000|2022-07-15 17:25:00|10.77|10.57|10.79|10.59|10.79|10.59|10.76|10.56|29
1657906200000|2022-07-15 17:30:00|10.78|10.58|10.74|10.54|10.79|10.59|10.73|10.53|33
1657906500000|2022-07-15 17:35:00|10.73|10.53|10.75|10.55|10.75|10.55|10.72|10.52|15
1657906800000|2022-07-15 17:40:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|23
1657907100000|2022-07-15 17:45:00|10.75|10.55|10.77|10.57|10.78|10.58|10.75|10.55|15
1657907400000|2022-07-15 17:50:00|10.78|10.58|10.73|10.53|10.79|10.59|10.73|10.53|36
1657907700000|2022-07-15 17:55:00|10.74|10.54|10.71|10.51|10.74|10.54|10.7|10.5|6
1657908000000|2022-07-15 18:00:00|10.72|10.52|10.69|10.49|10.72|10.52|10.68|10.48|24
1657908300000|2022-07-15 18:05:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|9
1657908600000|2022-07-15 18:10:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|20
1657908900000|2022-07-15 18:15:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|27
1657909200000|2022-07-15 18:20:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|27
1657909500000|2022-07-15 18:25:00|10.69|10.49|10.7|10.5|10.71|10.51|10.68|10.48|34
1657909800000|2022-07-15 18:30:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|12
1657910100000|2022-07-15 18:35:00|10.71|10.51|10.74|10.54|10.74|10.54|10.7|10.5|12
1657910400000|2022-07-15 18:40:00|10.73|10.53|10.78|10.58|10.79|10.59|10.73|10.53|30
1657910700000|2022-07-15 18:45:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|34
1657911000000|2022-07-15 18:50:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|35
1657911300000|2022-07-15 18:55:00|10.8|10.6|10.81|10.61|10.82|10.62|10.79|10.59|32
1657911600000|2022-07-15 19:00:00|10.82|10.62|10.89|10.69|10.9|10.7|10.81|10.61|56
1657911900000|2022-07-15 19:05:00|10.9|10.7|10.85|10.65|10.92|10.72|10.85|10.65|56
1657912200000|2022-07-15 19:10:00|10.84|10.64|10.85|10.65|10.86|10.66|10.84|10.64|26
1657912500000|2022-07-15 19:15:00|10.84|10.64|10.84|10.64|10.84|10.64|10.82|10.62|19
1657912800000|2022-07-15 19:20:00|10.83|10.63|10.83|10.63|10.85|10.65|10.83|10.63|35
1657913100000|2022-07-15 19:25:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|21
1657913400000|2022-07-15 19:30:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|10
1657913700000|2022-07-15 19:35:00|10.83|10.63|10.85|10.65|10.86|10.66|10.83|10.63|39
1657914000000|2022-07-15 19:40:00|10.86|10.66|10.9|10.7|10.91|10.71|10.85|10.65|31
1657914300000|2022-07-15 19:45:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|15
1657914600000|2022-07-15 19:50:00|10.9|10.7|10.91|10.71|10.91|10.71|10.88|10.68|30
1657914900000|2022-07-15 19:55:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|21
1657915200000|2022-07-15 20:00:00|10.91|10.71|10.89|10.69|10.91|10.71|10.89|10.69|27
1657915500000|2022-07-15 20:05:00|10.88|10.68|10.9|10.7|10.9|10.7|10.87|10.67|27
1657915800000|2022-07-15 20:10:00|10.89|10.69|10.9|10.7|10.9|10.7|10.87|10.67|22
1657916100000|2022-07-15 20:15:00|10.91|10.71|10.89|10.69|10.91|10.71|10.88|10.68|17
1657916400000|2022-07-15 20:20:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|19
1657916700000|2022-07-15 20:25:00|10.89|10.69|10.92|10.72|10.95|10.75|10.87|10.67|64
1657917000000|2022-07-15 20:30:00|10.93|10.73|10.84|10.64|10.93|10.73|10.83|10.63|36
1657917300000|2022-07-15 20:35:00|10.83|10.63|10.8|10.6|10.84|10.64|10.8|10.6|32
1657917600000|2022-07-15 20:40:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|34
1657917900000|2022-07-15 20:45:00|10.81|10.61|10.85|10.65|10.86|10.66|10.81|10.61|35
1657918200000|2022-07-15 20:50:00|10.86|10.66|10.83|10.63|10.87|10.67|10.82|10.62|38
1657918500000|2022-07-15 20:55:00|10.82|10.62|10.84|10.64|10.86|10.66|10.81|10.61|25
1657954800000|2022-07-16 07:00:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|8
1657955100000|2022-07-16 07:05:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|12
1657955400000|2022-07-16 07:10:00|10.69|10.49|10.72|10.52|10.72|10.52|10.69|10.49|6
1657955700000|2022-07-16 07:15:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|5
1657956000000|2022-07-16 07:20:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|6
1657956300000|2022-07-16 07:25:00|10.7|10.5|10.7|10.5|10.7|10.5|10.68|10.48|7
1657956600000|2022-07-16 07:30:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|7
1657956900000|2022-07-16 07:35:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|9
1657957200000|2022-07-16 07:40:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|10
1657957500000|2022-07-16 07:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|10
1657957800000|2022-07-16 07:50:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|7
1657958100000|2022-07-16 07:55:00|10.66|10.46|10.69|10.49|10.69|10.49|10.66|10.46|14
1657958400000|2022-07-16 08:00:00|10.7|10.5|10.72|10.52|10.73|10.53|10.69|10.49|20
1657958700000|2022-07-16 08:05:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|14
1657959000000|2022-07-16 08:10:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|6
1657959300000|2022-07-16 08:15:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|15
1657959600000|2022-07-16 08:20:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|2
1657959900000|2022-07-16 08:25:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|30
1657960200000|2022-07-16 08:30:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1657960500000|2022-07-16 08:35:00|10.73|10.53|10.77|10.57|10.78|10.58|10.73|10.53|13
1657960800000|2022-07-16 08:40:00|10.78|10.58|10.75|10.55|10.78|10.58|10.74|10.54|18
1657961100000|2022-07-16 08:45:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1657961400000|2022-07-16 08:50:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|10
1657961700000|2022-07-16 08:55:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|10
1657962000000|2022-07-16 09:00:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|9
1657962300000|2022-07-16 09:05:00|10.76|10.56|10.76|10.56|10.78|10.58|10.76|10.56|13
1657962600000|2022-07-16 09:10:00|10.75|10.55|10.74|10.54|10.75|10.55|10.73|10.53|24
1657962900000|2022-07-16 09:15:00|10.73|10.53|10.77|10.57|10.78|10.58|10.73|10.53|29
1657963200000|2022-07-16 09:20:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|7
1657963500000|2022-07-16 09:25:00|10.79|10.59|10.77|10.57|10.79|10.59|10.77|10.57|3
1657963800000|2022-07-16 09:30:00|10.78|10.58|10.77|10.57|10.82|10.62|10.76|10.56|30
1657964100000|2022-07-16 09:35:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|5
1657964400000|2022-07-16 09:40:00|10.79|10.59|10.78|10.58|10.79|10.59|10.77|10.57|6
1657964700000|2022-07-16 09:45:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|12
1657965000000|2022-07-16 09:50:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|4
1657965300000|2022-07-16 09:55:00|10.77|10.57|10.75|10.55|10.79|10.59|10.74|10.54|29
1657965600000|2022-07-16 10:00:00|10.74|10.54|10.77|10.57|10.77|10.57|10.74|10.54|18
1657965900000|2022-07-16 10:05:00|10.78|10.58|10.76|10.56|10.78|10.58|10.76|10.56|7
1657966200000|2022-07-16 10:10:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|7
1657966500000|2022-07-16 10:15:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|14
1657966800000|2022-07-16 10:20:00|10.76|10.56|10.77|10.57|10.78|10.58|10.75|10.55|12
1657967100000|2022-07-16 10:25:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|8
1657967400000|2022-07-16 10:30:00|10.78|10.58|10.74|10.54|10.78|10.58|10.73|10.53|29
1657967700000|2022-07-16 10:35:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|2
1657968000000|2022-07-16 10:40:00|10.75|10.55|10.77|10.57|10.78|10.58|10.75|10.55|9
1657968300000|2022-07-16 10:45:00|10.76|10.56|10.74|10.54|10.77|10.57|10.74|10.54|15
1657968600000|2022-07-16 10:50:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|9
1657968900000|2022-07-16 10:55:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|7
1657969200000|2022-07-16 11:00:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|5
1657969500000|2022-07-16 11:05:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|47
1657969800000|2022-07-16 11:10:00|10.75|10.55|10.77|10.57|10.78|10.58|10.75|10.55|25
1657970100000|2022-07-16 11:15:00|10.78|10.58|10.77|10.57|10.78|10.58|10.76|10.56|10
1657970400000|2022-07-16 11:20:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|17
1657970700000|2022-07-16 11:25:00|10.79|10.59|10.76|10.56|10.79|10.59|10.74|10.54|26
1657971000000|2022-07-16 11:30:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|15
1657971300000|2022-07-16 11:35:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|9
1657971600000|2022-07-16 11:40:00|10.79|10.59|10.78|10.58|10.79|10.59|10.77|10.57|20
1657971900000|2022-07-16 11:45:00|10.77|10.57|10.78|10.58|10.79|10.59|10.77|10.57|18
1657972200000|2022-07-16 11:50:00|10.79|10.59|10.77|10.57|10.79|10.59|10.77|10.57|19
1657972500000|2022-07-16 11:55:00|10.76|10.56|10.75|10.55|10.77|10.57|10.75|10.55|8
1657972800000|2022-07-16 12:00:00|10.76|10.56|10.78|10.58|10.79|10.59|10.76|10.56|15
1657973100000|2022-07-16 12:05:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|18
1657973400000|2022-07-16 12:10:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|7
1657973700000|2022-07-16 12:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|7
1657974000000|2022-07-16 12:20:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|2
1657974300000|2022-07-16 12:25:00|10.81|10.61|10.82|10.62|10.82|10.62|10.79|10.59|28
1657974600000|2022-07-16 12:30:00|10.83|10.63|10.82|10.62|10.83|10.63|10.81|10.61|38
1657974900000|2022-07-16 12:35:00|10.83|10.63|10.8|10.6|10.83|10.63|10.8|10.6|32
1657975200000|2022-07-16 12:40:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|15
1657975500000|2022-07-16 12:45:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|4
1657975800000|2022-07-16 12:50:00|10.8|10.6|10.85|10.65|10.86|10.66|10.8|10.6|38
1657976100000|2022-07-16 12:55:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|41
1657976400000|2022-07-16 13:00:00|10.85|10.65|10.87|10.67|10.88|10.68|10.84|10.64|29
1657976700000|2022-07-16 13:05:00|10.86|10.66|10.88|10.68|10.88|10.68|10.85|10.65|13
1657977000000|2022-07-16 13:10:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|17
1657977300000|2022-07-16 13:15:00|10.86|10.66|10.9|10.7|10.91|10.71|10.86|10.66|31
1657977600000|2022-07-16 13:20:00|10.91|10.71|10.88|10.68|10.91|10.71|10.88|10.68|24
1657977900000|2022-07-16 13:25:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|16
1657978200000|2022-07-16 13:30:00|10.87|10.67|10.89|10.69|10.89|10.69|10.85|10.65|27
1657978500000|2022-07-16 13:35:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|44
1657978800000|2022-07-16 13:40:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|15
1657979100000|2022-07-16 13:45:00|10.87|10.67|10.86|10.66|10.88|10.68|10.85|10.65|60
1657979400000|2022-07-16 13:50:00|10.87|10.67|10.87|10.67|10.87|10.67|10.85|10.65|29
1657979700000|2022-07-16 13:55:00|10.86|10.66|10.88|10.68|10.89|10.69|10.85|10.65|27
1657980000000|2022-07-16 14:00:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|33
1657980300000|2022-07-16 14:05:00|10.86|10.66|10.87|10.67|10.88|10.68|10.85|10.65|28
1657980600000|2022-07-16 14:10:00|10.88|10.68|10.86|10.66|10.88|10.68|10.86|10.66|25
1657980900000|2022-07-16 14:15:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|7
1657981200000|2022-07-16 14:20:00|10.86|10.66|10.85|10.65|10.88|10.68|10.85|10.65|30
1657981500000|2022-07-16 14:25:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|18
1657981800000|2022-07-16 14:30:00|10.86|10.66|10.84|10.64|10.87|10.67|10.84|10.64|39
1657982100000|2022-07-16 14:35:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|47
1657982400000|2022-07-16 14:40:00|10.84|10.64|10.83|10.63|10.84|10.64|10.82|10.62|12
1657982700000|2022-07-16 14:45:00|10.84|10.64|10.85|10.65|10.86|10.66|10.84|10.64|10
1657983000000|2022-07-16 14:50:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|23
1657983300000|2022-07-16 14:55:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|18
1657983600000|2022-07-16 15:00:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|54
1657983900000|2022-07-16 15:05:00|10.87|10.67|10.87|10.67|10.89|10.69|10.86|10.66|27
1657984200000|2022-07-16 15:10:00|10.88|10.68|10.89|10.69|10.89|10.69|10.86|10.66|32
1657984500000|2022-07-16 15:15:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|19
1657984800000|2022-07-16 15:20:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|20
1657985100000|2022-07-16 15:25:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|26
1657985400000|2022-07-16 15:30:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|36
1657985700000|2022-07-16 15:35:00|10.87|10.67|10.85|10.65|10.88|10.68|10.85|10.65|21
1657986000000|2022-07-16 15:40:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|25
1657986300000|2022-07-16 15:45:00|10.85|10.65|10.85|10.65|10.87|10.67|10.85|10.65|55
1657986600000|2022-07-16 15:50:00|10.86|10.66|10.86|10.66|10.89|10.69|10.85|10.65|47
1657986900000|2022-07-16 15:55:00|10.87|10.67|10.88|10.68|10.89|10.69|10.86|10.66|26
1657987200000|2022-07-16 16:00:00|10.89|10.69|10.9|10.7|10.91|10.71|10.88|10.68|18
1657987500000|2022-07-16 16:05:00|10.91|10.71|10.93|10.73|10.97|10.77|10.9|10.7|109
1657987800000|2022-07-16 16:10:00|10.92|10.72|10.99|10.79|11.04|10.84|10.92|10.72|101
1657988100000|2022-07-16 16:15:00|11|10.8|10.95|10.75|11.02|10.82|10.94|10.74|104
1657988400000|2022-07-16 16:20:00|10.96|10.76|11.02|10.82|11.02|10.82|10.95|10.75|77
1657988700000|2022-07-16 16:25:00|11.03|10.83|11.04|10.84|11.05|10.85|11|10.8|52
1657989000000|2022-07-16 16:30:00|11.05|10.85|11.06|10.86|11.07|10.87|11.04|10.84|56
1657989300000|2022-07-16 16:35:00|11.05|10.85|11.05|10.85|11.07|10.87|11.05|10.85|43
1657989600000|2022-07-16 16:40:00|11.06|10.86|11.07|10.87|11.08|10.88|11.01|10.81|52
1657989900000|2022-07-16 16:45:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|166
1657990200000|2022-07-16 16:50:00|11.08|10.88|11.06|10.86|11.09|10.89|11.05|10.85|65
1657990500000|2022-07-16 16:55:00|11.07|10.87|11.07|10.87|11.07|10.87|11.05|10.85|37
1657990800000|2022-07-16 17:00:00|11.08|10.88|11.09|10.89|11.1|10.9|11.06|10.86|72
1657991100000|2022-07-16 17:05:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|21
1657991400000|2022-07-16 17:10:00|11.07|10.87|11.07|10.87|11.08|10.88|11.05|10.85|69
1657991700000|2022-07-16 17:15:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|29
1657992000000|2022-07-16 17:20:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|51
1657992300000|2022-07-16 17:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|75
1657992600000|2022-07-16 17:30:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|53
1657992900000|2022-07-16 17:35:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|32
1657993200000|2022-07-16 17:40:00|11.1|10.9|11.1|10.9|11.12|10.92|11.1|10.9|13
1657993500000|2022-07-16 17:45:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|32
1657993800000|2022-07-16 17:50:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|13
1657994100000|2022-07-16 17:55:00|11.08|10.88|10.98|10.78|11.08|10.88|10.97|10.77|63
1657994400000|2022-07-16 18:00:00|10.99|10.79|11.02|10.82|11.03|10.83|10.98|10.78|57
1657994700000|2022-07-16 18:05:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|21
1657995000000|2022-07-16 18:10:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|26
1657995300000|2022-07-16 18:15:00|11.04|10.84|11.02|10.82|11.04|10.84|11.01|10.81|7
1657995600000|2022-07-16 18:20:00|11.01|10.81|11.05|10.85|11.06|10.86|11.01|10.81|21
1657995900000|2022-07-16 18:25:00|11.06|10.86|11.02|10.82|11.06|10.86|11.01|10.81|27
1657996200000|2022-07-16 18:30:00|11.03|10.83|11.01|10.81|11.04|10.84|11.01|10.81|21
1657996500000|2022-07-16 18:35:00|11|10.8|11.01|10.81|11.04|10.84|10.99|10.79|44
1657996800000|2022-07-16 18:40:00|11|10.8|11|10.8|11.01|10.81|10.98|10.78|49
1657997100000|2022-07-16 18:45:00|10.99|10.79|10.99|10.79|11.01|10.81|10.99|10.79|11
1657997400000|2022-07-16 18:50:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|24
1657997700000|2022-07-16 18:55:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|3
1657998000000|2022-07-16 19:00:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|11
1657998300000|2022-07-16 19:05:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|27
1657998600000|2022-07-16 19:10:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|33
1657998900000|2022-07-16 19:15:00|11.06|10.86|11.07|10.87|11.1|10.9|11.06|10.86|50
1657999200000|2022-07-16 19:20:00|11.08|10.88|11.05|10.85|11.09|10.89|11.02|10.82|37
1657999500000|2022-07-16 19:25:00|11.04|10.84|11.06|10.86|11.07|10.87|11.03|10.83|57
1657999800000|2022-07-16 19:30:00|11.05|10.85|11.04|10.84|11.06|10.86|11.03|10.83|24
1658000100000|2022-07-16 19:35:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|24
1658000400000|2022-07-16 19:40:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|5
1658000700000|2022-07-16 19:45:00|11|10.8|10.98|10.78|11.01|10.81|10.98|10.78|37
1658001000000|2022-07-16 19:50:00|10.99|10.79|10.95|10.75|10.99|10.79|10.94|10.74|43
1658001300000|2022-07-16 19:55:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|12
1658001600000|2022-07-16 20:00:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|41
1658001900000|2022-07-16 20:05:00|10.93|10.73|10.89|10.69|10.94|10.74|10.89|10.69|39
1658002200000|2022-07-16 20:10:00|10.9|10.7|10.89|10.69|10.91|10.71|10.89|10.69|102
1658002500000|2022-07-16 20:15:00|10.9|10.7|10.89|10.69|10.9|10.7|10.88|10.68|40
1658002800000|2022-07-16 20:20:00|10.88|10.68|10.85|10.65|10.88|10.68|10.85|10.65|44
1658003100000|2022-07-16 20:25:00|10.86|10.66|10.87|10.67|10.87|10.67|10.84|10.64|30
1658003400000|2022-07-16 20:30:00|10.88|10.68|10.89|10.69|10.9|10.7|10.86|10.66|18
1658003700000|2022-07-16 20:35:00|10.9|10.7|10.9|10.7|10.93|10.73|10.9|10.7|15
1658004000000|2022-07-16 20:40:00|10.89|10.69|10.91|10.71|10.92|10.72|10.89|10.69|31
1658004300000|2022-07-16 20:45:00|10.9|10.7|10.92|10.72|10.93|10.73|10.9|10.7|23
1658004600000|2022-07-16 20:50:00|10.93|10.73|10.95|10.75|10.95|10.75|10.93|10.73|5
1658004900000|2022-07-16 20:55:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|18
1658005200000|2022-07-16 21:00:00|10.96|10.76|10.96|10.76|10.97|10.77|10.96|10.76|9
1658005500000|2022-07-16 21:05:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|13
1658005800000|2022-07-16 21:10:00|10.94|10.74|10.95|10.75|10.95|10.75|10.93|10.73|18
1658006100000|2022-07-16 21:15:00|10.96|10.76|10.94|10.74|10.96|10.76|10.93|10.73|33
1658006400000|2022-07-16 21:20:00|10.95|10.75|10.96|10.76|10.97|10.77|10.94|10.74|32
1658006700000|2022-07-16 21:25:00|10.97|10.77|11.01|10.81|11.01|10.81|10.96|10.76|11
1658007000000|2022-07-16 21:30:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|17
1658007900000|2022-07-16 21:45:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|47
1658008200000|2022-07-16 21:50:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|35
1658008500000|2022-07-16 21:55:00|10.99|10.79|10.98|10.78|10.99|10.79|10.97|10.77|6
1658008800000|2022-07-16 22:00:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|2
1658009100000|2022-07-16 22:05:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|11
1658009400000|2022-07-16 22:10:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|4
1658009700000|2022-07-16 22:15:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|3
1658010000000|2022-07-16 22:20:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|15
1658010300000|2022-07-16 22:25:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|26
1658010900000|2022-07-16 22:35:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|3
1658011200000|2022-07-16 22:40:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1658011500000|2022-07-16 22:45:00|11|10.8|11.04|10.84|11.04|10.84|11|10.8|7
1658011800000|2022-07-16 22:50:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|14
1658012100000|2022-07-16 22:55:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|30
1658012400000|2022-07-16 23:00:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|27
1658012700000|2022-07-16 23:05:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|12
1658013000000|2022-07-16 23:10:00|11.04|10.84|11.03|10.83|11.06|10.86|11.03|10.83|22
1658013300000|2022-07-16 23:15:00|11.04|10.84|11.02|10.82|11.04|10.84|11.01|10.81|17
1658013600000|2022-07-16 23:20:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|6
1658013900000|2022-07-16 23:25:00|11.05|10.85|11.04|10.84|11.07|10.87|11.03|10.83|16
1658014200000|2022-07-16 23:30:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|17
1658014500000|2022-07-16 23:35:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|19
1658014800000|2022-07-16 23:40:00|11.05|10.85|11.04|10.84|11.06|10.86|11.03|10.83|16
1658015100000|2022-07-16 23:45:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|7
1658015400000|2022-07-16 23:50:00|11.06|10.86|11.06|10.86|11.06|10.86|11.04|10.84|23
1658015700000|2022-07-16 23:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.03|10.83|21
1658016000000|2022-07-17 00:00:00|11.06|10.86|11.07|10.87|11.1|10.9|11.05|10.85|48
1658016300000|2022-07-17 00:05:00|11.06|10.86|11.06|10.86|11.1|10.9|11.06|10.86|59
1658016600000|2022-07-17 00:10:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|81
1658016900000|2022-07-17 00:15:00|11.06|10.86|11.03|10.83|11.07|10.87|11.03|10.83|20
1658017200000|2022-07-17 00:20:00|11.02|10.82|11.02|10.82|11.03|10.83|10.99|10.79|29
1658017500000|2022-07-17 00:25:00|11.01|10.81|11.05|10.85|11.05|10.85|11.01|10.81|41
1658017800000|2022-07-17 00:30:00|11.04|10.84|11.04|10.84|11.04|10.84|11|10.8|43
1658018100000|2022-07-17 00:35:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|35
1658018400000|2022-07-17 00:40:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|25
1658018700000|2022-07-17 00:45:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|25
1658019000000|2022-07-17 00:50:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|14
1658019300000|2022-07-17 00:55:00|11.04|10.84|11.03|10.83|11.04|10.84|11.01|10.81|36
1658019600000|2022-07-17 01:00:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|42
1658019900000|2022-07-17 01:05:00|11.04|10.84|11|10.8|11.05|10.85|11|10.8|13
1658020200000|2022-07-17 01:10:00|10.99|10.79|10.99|10.79|11.01|10.81|10.99|10.79|21
1658020500000|2022-07-17 01:15:00|11|10.8|10.92|10.72|11|10.8|10.92|10.72|39
1658020800000|2022-07-17 01:20:00|10.93|10.73|10.95|10.75|10.96|10.76|10.92|10.72|11
1658021100000|2022-07-17 01:25:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|16
1658021400000|2022-07-17 01:30:00|10.94|10.74|10.92|10.72|10.95|10.75|10.92|10.72|19
1658021700000|2022-07-17 01:35:00|10.93|10.73|10.93|10.73|10.94|10.74|10.91|10.71|25
1658022000000|2022-07-17 01:40:00|10.94|10.74|10.94|10.74|10.97|10.77|10.93|10.73|23
1658022300000|2022-07-17 01:45:00|10.93|10.73|10.94|10.74|10.94|10.74|10.92|10.72|16
1658022600000|2022-07-17 01:50:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|23
1658022900000|2022-07-17 01:55:00|10.94|10.74|10.96|10.76|10.96|10.76|10.92|10.72|24
1658023200000|2022-07-17 02:00:00|10.97|10.77|10.95|10.75|10.97|10.77|10.94|10.74|9
1658023500000|2022-07-17 02:05:00|10.96|10.76|10.95|10.75|10.96|10.76|10.93|10.73|10
1658023800000|2022-07-17 02:10:00|10.94|10.74|10.97|10.77|10.97|10.77|10.94|10.74|46
1658024100000|2022-07-17 02:15:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|12
1658024400000|2022-07-17 02:20:00|10.96|10.76|10.98|10.78|10.98|10.78|10.95|10.75|17
1658024700000|2022-07-17 02:25:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|3
1658025000000|2022-07-17 02:30:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|8
1658025300000|2022-07-17 02:35:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|7
1658025600000|2022-07-17 02:40:00|11.01|10.81|11.03|10.83|11.03|10.83|11|10.8|37
1658025900000|2022-07-17 02:45:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|9
1658026200000|2022-07-17 02:50:00|11.01|10.81|11.02|10.82|11.02|10.82|10.99|10.79|20
1658026500000|2022-07-17 02:55:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|2
1658026800000|2022-07-17 03:00:00|11.01|10.81|11.03|10.83|11.05|10.85|11.01|10.81|27
1658027100000|2022-07-17 03:05:00|11.04|10.84|11.06|10.86|11.08|10.88|11.03|10.83|33
1658027400000|2022-07-17 03:10:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|22
1658027700000|2022-07-17 03:15:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|5
1658028000000|2022-07-17 03:20:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|19
1658028300000|2022-07-17 03:25:00|11.07|10.87|11.08|10.88|11.1|10.9|11.07|10.87|66
1658028600000|2022-07-17 03:30:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|50
1658028900000|2022-07-17 03:35:00|11.07|10.87|11.06|10.86|11.08|10.88|11.05|10.85|16
1658029200000|2022-07-17 03:40:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|10
1658029500000|2022-07-17 03:45:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|11
1658029800000|2022-07-17 03:50:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|18
1658030100000|2022-07-17 03:55:00|11.02|10.82|11.07|10.87|11.07|10.87|11.01|10.81|14
1658030400000|2022-07-17 04:00:00|11.06|10.86|11.11|10.91|11.11|10.91|11.06|10.86|22
1658030700000|2022-07-17 04:05:00|11.1|10.9|11.14|10.94|11.14|10.94|11.1|10.9|21
1658031000000|2022-07-17 04:10:00|11.13|10.93|11.14|10.94|11.16|10.96|11.13|10.93|28
1658031300000|2022-07-17 04:15:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|8
1658031600000|2022-07-17 04:20:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|14
1658031900000|2022-07-17 04:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|25
1658032200000|2022-07-17 04:30:00|11.16|10.96|11.14|10.94|11.16|10.96|11.13|10.93|23
1658032500000|2022-07-17 04:35:00|11.13|10.93|11.14|10.94|11.16|10.96|11.13|10.93|42
1658032800000|2022-07-17 04:40:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|21
1658033100000|2022-07-17 04:45:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|12
1658033400000|2022-07-17 04:50:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|34
1658033700000|2022-07-17 04:55:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|21
1658034000000|2022-07-17 05:00:00|11.11|10.91|11.13|10.93|11.13|10.93|11.1|10.9|21
1658034300000|2022-07-17 05:05:00|11.14|10.94|11.17|10.97|11.17|10.97|11.14|10.94|20
1658034600000|2022-07-17 05:10:00|11.18|10.98|11.18|10.98|11.2|11|11.17|10.97|21
1658034900000|2022-07-17 05:15:00|11.19|10.99|11.15|10.95|11.19|10.99|11.14|10.94|35
1658035200000|2022-07-17 05:20:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|9
1658035500000|2022-07-17 05:25:00|11.17|10.97|11.17|10.97|11.18|10.98|11.15|10.95|29
1658035800000|2022-07-17 05:30:00|11.18|10.98|11.15|10.95|11.18|10.98|11.15|10.95|8
1658036100000|2022-07-17 05:35:00|11.16|10.96|11.14|10.94|11.17|10.97|11.13|10.93|29
1658036400000|2022-07-17 05:40:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|7
1658036700000|2022-07-17 05:45:00|11.14|10.94|11.13|10.93|11.15|10.95|11.13|10.93|26
1658037000000|2022-07-17 05:50:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|11
1658037300000|2022-07-17 05:55:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|17
1658037600000|2022-07-17 06:00:00|11.12|10.92|11.15|10.95|11.15|10.95|11.11|10.91|12
1658037900000|2022-07-17 06:05:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|10
1658038200000|2022-07-17 06:10:00|11.14|10.94|11.14|10.94|11.16|10.96|11.14|10.94|5
1658038500000|2022-07-17 06:15:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|23
1658038800000|2022-07-17 06:20:00|11.14|10.94|11.16|10.96|11.16|10.96|11.13|10.93|17
1658039100000|2022-07-17 06:25:00|11.17|10.97|11.19|10.99|11.21|11.01|11.16|10.96|39
1658039400000|2022-07-17 06:30:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|17
1658039700000|2022-07-17 06:35:00|11.19|10.99|11.21|11.01|11.22|11.02|11.19|10.99|39
1658040000000|2022-07-17 06:40:00|11.2|11|11.2|11|11.22|11.02|11.2|11|57
1658040300000|2022-07-17 06:45:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|8
1658040600000|2022-07-17 06:50:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|19
1658040900000|2022-07-17 06:55:00|11.2|11|11.2|11|11.21|11.01|11.2|11|17
1658041200000|2022-07-17 07:00:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|31
1658041500000|2022-07-17 07:05:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1658041800000|2022-07-17 07:10:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|30
1658042100000|2022-07-17 07:15:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|11
1658042400000|2022-07-17 07:20:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|9
1658042700000|2022-07-17 07:25:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|4
1658043000000|2022-07-17 07:30:00|11.18|10.98|11.2|11|11.21|11.01|11.18|10.98|5
1658043300000|2022-07-17 07:35:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|8
1658043600000|2022-07-17 07:40:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|4
1658043900000|2022-07-17 07:45:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|8
1658044200000|2022-07-17 07:50:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|5
1658044500000|2022-07-17 07:55:00|11.18|10.98|11.16|10.96|11.19|10.99|11.16|10.96|5
1658044800000|2022-07-17 08:00:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|10
1658045100000|2022-07-17 08:05:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|10
1658045400000|2022-07-17 08:10:00|11.21|11.01|11.18|10.98|11.21|11.01|11.16|10.96|18
1658045700000|2022-07-17 08:15:00|11.17|10.97|11.16|10.96|11.18|10.98|11.16|10.96|20
1658046000000|2022-07-17 08:20:00|11.15|10.95|11.13|10.93|11.15|10.95|11.11|10.91|9
1658046300000|2022-07-17 08:25:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|8
1658046600000|2022-07-17 08:30:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1658046900000|2022-07-17 08:35:00|11.11|10.91|11.08|10.88|11.11|10.91|11.08|10.88|18
1658047200000|2022-07-17 08:40:00|11.09|10.89|11.12|10.92|11.14|10.94|11.07|10.87|40
1658047500000|2022-07-17 08:45:00|11.13|10.93|11.13|10.93|11.13|10.93|11.13|10.93|1
1658047800000|2022-07-17 08:50:00|11.12|10.92|11.1|10.9|11.13|10.93|11.1|10.9|5
1658048100000|2022-07-17 08:55:00|11.11|10.91|11.13|10.93|11.14|10.94|11.1|10.9|29
1658048400000|2022-07-17 09:00:00|11.14|10.94|11.13|10.93|11.14|10.94|11.11|10.91|16
1658048700000|2022-07-17 09:05:00|11.14|10.94|11.16|10.96|11.17|10.97|11.13|10.93|13
1658049000000|2022-07-17 09:10:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|19
1658049300000|2022-07-17 09:15:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|7
1658049600000|2022-07-17 09:20:00|11.13|10.93|11.08|10.88|11.14|10.94|11.07|10.87|36
1658049900000|2022-07-17 09:25:00|11.07|10.87|11.04|10.84|11.08|10.88|11.04|10.84|32
1658050200000|2022-07-17 09:30:00|11.05|10.85|11.07|10.87|11.07|10.87|11.04|10.84|25
1658050500000|2022-07-17 09:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|9
1658050800000|2022-07-17 09:40:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|4
1658051100000|2022-07-17 09:45:00|11.07|10.87|11.09|10.89|11.1|10.9|11.07|10.87|7
1658051400000|2022-07-17 09:50:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|13
1658051700000|2022-07-17 09:55:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|10
1658052000000|2022-07-17 10:00:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|7
1658052300000|2022-07-17 10:05:00|11.08|10.88|11.01|10.81|11.08|10.88|11|10.8|42
1658052600000|2022-07-17 10:10:00|11.02|10.82|11|10.8|11.03|10.83|11|10.8|17
1658052900000|2022-07-17 10:15:00|11.01|10.81|10.99|10.79|11.01|10.81|10.96|10.76|33
1658053200000|2022-07-17 10:20:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|32
1658053500000|2022-07-17 10:25:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|29
1658053800000|2022-07-17 10:30:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|21
1658054100000|2022-07-17 10:35:00|11.02|10.82|11.04|10.84|11.05|10.85|11.01|10.81|23
1658054400000|2022-07-17 10:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|14
1658054700000|2022-07-17 10:45:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|13
1658055000000|2022-07-17 10:50:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|7
1658055300000|2022-07-17 10:55:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|8
1658055600000|2022-07-17 11:00:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|25
1658055900000|2022-07-17 11:05:00|11.04|10.84|11.02|10.82|11.04|10.84|11.01|10.81|9
1658056200000|2022-07-17 11:10:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|10
1658056500000|2022-07-17 11:15:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|19
1658056800000|2022-07-17 11:20:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|7
1658057100000|2022-07-17 11:25:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|2
1658057400000|2022-07-17 11:30:00|11.03|10.83|10.98|10.78|11.04|10.84|10.98|10.78|34
1658057700000|2022-07-17 11:35:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|4
1658058000000|2022-07-17 11:40:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|32
1658058300000|2022-07-17 11:45:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|6
1658058600000|2022-07-17 11:50:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|20
1658058900000|2022-07-17 11:55:00|10.99|10.79|11.03|10.83|11.04|10.84|10.99|10.79|23
1658059200000|2022-07-17 12:00:00|11.02|10.82|11.05|10.85|11.06|10.86|11.02|10.82|36
1658059500000|2022-07-17 12:05:00|11.04|10.84|11.02|10.82|11.05|10.85|11|10.8|13
1658059800000|2022-07-17 12:10:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|12
1658060100000|2022-07-17 12:15:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|30
1658060400000|2022-07-17 12:20:00|11.01|10.81|10.98|10.78|11.02|10.82|10.98|10.78|16
1658060700000|2022-07-17 12:25:00|10.99|10.79|11.02|10.82|11.02|10.82|10.99|10.79|10
1658061000000|2022-07-17 12:30:00|11.01|10.81|11|10.8|11.03|10.83|11|10.8|8
1658061300000|2022-07-17 12:35:00|10.99|10.79|11|10.8|11|10.8|10.97|10.77|26
1658061600000|2022-07-17 12:40:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|34
1658061900000|2022-07-17 12:45:00|10.97|10.77|11.01|10.81|11.01|10.81|10.97|10.77|9
1658062200000|2022-07-17 12:50:00|11|10.8|11.01|10.81|11.03|10.83|11|10.8|14
1658062500000|2022-07-17 12:55:00|11.02|10.82|11|10.8|11.02|10.82|10.99|10.79|35
1658062800000|2022-07-17 13:00:00|10.99|10.79|10.91|10.71|11.01|10.81|10.88|10.68|93
1658063100000|2022-07-17 13:05:00|10.92|10.72|10.93|10.73|10.95|10.75|10.9|10.7|60
1658063400000|2022-07-17 13:10:00|10.92|10.72|10.94|10.74|10.95|10.75|10.91|10.71|39
1658063700000|2022-07-17 13:15:00|10.93|10.73|10.92|10.72|10.94|10.74|10.91|10.71|48
1658064000000|2022-07-17 13:20:00|10.93|10.73|10.98|10.78|10.98|10.78|10.92|10.72|34
1658064300000|2022-07-17 13:25:00|10.97|10.77|11|10.8|11.03|10.83|10.97|10.77|32
1658064600000|2022-07-17 13:30:00|11.01|10.81|10.98|10.78|11.02|10.82|10.98|10.78|26
1658064900000|2022-07-17 13:35:00|10.99|10.79|10.98|10.78|10.99|10.79|10.97|10.77|32
1658065200000|2022-07-17 13:40:00|10.97|10.77|10.98|10.78|10.99|10.79|10.96|10.76|18
1658065500000|2022-07-17 13:45:00|10.97|10.77|10.97|10.77|10.98|10.78|10.94|10.74|19
1658065800000|2022-07-17 13:50:00|10.96|10.76|10.96|10.76|10.97|10.77|10.96|10.76|17
1658066100000|2022-07-17 13:55:00|10.95|10.75|10.92|10.72|10.96|10.76|10.91|10.71|30
1658066400000|2022-07-17 14:00:00|10.91|10.71|10.95|10.75|10.95|10.75|10.91|10.71|51
1658066700000|2022-07-17 14:05:00|10.96|10.76|10.95|10.75|10.98|10.78|10.95|10.75|28
1658067000000|2022-07-17 14:10:00|10.96|10.76|10.95|10.75|10.97|10.77|10.94|10.74|28
1658067300000|2022-07-17 14:15:00|10.96|10.76|10.98|10.78|10.98|10.78|10.95|10.75|33
1658067600000|2022-07-17 14:20:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|50
1658067900000|2022-07-17 14:25:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|16
1658068200000|2022-07-17 14:30:00|10.93|10.73|10.96|10.76|10.96|10.76|10.92|10.72|24
1658068500000|2022-07-17 14:35:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|3
1658068800000|2022-07-17 14:40:00|10.94|10.74|10.97|10.77|10.98|10.78|10.93|10.73|22
1658069100000|2022-07-17 14:45:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|38
1658069400000|2022-07-17 14:50:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|26
1658069700000|2022-07-17 14:55:00|10.96|10.76|10.93|10.73|10.97|10.77|10.92|10.72|32
1658070000000|2022-07-17 15:00:00|10.92|10.72|10.95|10.75|10.95|10.75|10.89|10.69|60
1658070300000|2022-07-17 15:05:00|10.94|10.74|10.91|10.71|10.95|10.75|10.91|10.71|8
1658070600000|2022-07-17 15:10:00|10.92|10.72|10.92|10.72|10.92|10.72|10.9|10.7|15
1658070900000|2022-07-17 15:15:00|10.93|10.73|10.92|10.72|10.93|10.73|10.91|10.71|10
1658071200000|2022-07-17 15:20:00|10.91|10.71|10.92|10.72|10.93|10.73|10.91|10.71|14
1658071500000|2022-07-17 15:25:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|7
1658071800000|2022-07-17 15:30:00|10.92|10.72|10.89|10.69|10.93|10.73|10.89|10.69|40
1658072100000|2022-07-17 15:35:00|10.88|10.68|10.89|10.69|10.9|10.7|10.87|10.67|32
1658072400000|2022-07-17 15:40:00|10.9|10.7|10.89|10.69|10.92|10.72|10.89|10.69|22
1658072700000|2022-07-17 15:45:00|10.88|10.68|10.87|10.67|10.9|10.7|10.86|10.66|22
1658073000000|2022-07-17 15:50:00|10.86|10.66|10.88|10.68|10.89|10.69|10.86|10.66|19
1658073300000|2022-07-17 15:55:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|10
1658073600000|2022-07-17 16:00:00|10.89|10.69|10.88|10.68|10.91|10.71|10.88|10.68|36
1658073900000|2022-07-17 16:05:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|19
1658074200000|2022-07-17 16:10:00|10.9|10.7|10.86|10.66|10.9|10.7|10.85|10.65|23
1658074500000|2022-07-17 16:15:00|10.85|10.65|10.82|10.62|10.87|10.67|10.81|10.61|30
1658074800000|2022-07-17 16:20:00|10.81|10.61|10.81|10.61|10.82|10.62|10.79|10.59|29
1658075100000|2022-07-17 16:25:00|10.8|10.6|10.8|10.6|10.81|10.61|10.78|10.58|35
1658075400000|2022-07-17 16:30:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|18
1658075700000|2022-07-17 16:35:00|10.81|10.61|10.84|10.64|10.85|10.65|10.8|10.6|26
1658076000000|2022-07-17 16:40:00|10.85|10.65|10.85|10.65|10.87|10.67|10.85|10.65|29
1658076300000|2022-07-17 16:45:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|13
1658076600000|2022-07-17 16:50:00|10.83|10.63|10.84|10.64|10.86|10.66|10.83|10.63|32
1658076900000|2022-07-17 16:55:00|10.85|10.65|10.84|10.64|10.86|10.66|10.84|10.64|16
1658077200000|2022-07-17 17:00:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|21
1658077500000|2022-07-17 17:05:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|10
1658077800000|2022-07-17 17:10:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|7
1658078100000|2022-07-17 17:15:00|10.87|10.67|10.93|10.73|10.94|10.74|10.87|10.67|35
1658078400000|2022-07-17 17:20:00|10.92|10.72|10.95|10.75|10.96|10.76|10.91|10.71|32
1658078700000|2022-07-17 17:25:00|10.94|10.74|10.91|10.71|10.95|10.75|10.9|10.7|32
1658079000000|2022-07-17 17:30:00|10.92|10.72|10.89|10.69|10.94|10.74|10.88|10.68|30
1658079300000|2022-07-17 17:35:00|10.9|10.7|10.88|10.68|10.91|10.71|10.87|10.67|45
1658079600000|2022-07-17 17:40:00|10.89|10.69|10.89|10.69|10.9|10.7|10.87|10.67|29
1658079900000|2022-07-17 17:45:00|10.88|10.68|10.84|10.64|10.89|10.69|10.84|10.64|21
1658080200000|2022-07-17 17:50:00|10.83|10.63|10.81|10.61|10.85|10.65|10.81|10.61|23
1658080500000|2022-07-17 17:55:00|10.8|10.6|10.76|10.56|10.81|10.61|10.72|10.52|102
1658080800000|2022-07-17 18:00:00|10.75|10.55|10.77|10.57|10.8|10.6|10.74|10.54|61
1658081100000|2022-07-17 18:05:00|10.78|10.58|10.77|10.57|10.79|10.59|10.75|10.55|60
1658081400000|2022-07-17 18:10:00|10.76|10.56|10.78|10.58|10.79|10.59|10.76|10.56|19
1658081700000|2022-07-17 18:15:00|10.79|10.59|10.81|10.61|10.81|10.61|10.78|10.58|13
1658082000000|2022-07-17 18:20:00|10.82|10.62|10.83|10.63|10.85|10.65|10.81|10.61|14
1658082300000|2022-07-17 18:25:00|10.84|10.64|10.83|10.63|10.84|10.64|10.81|10.61|22
1658082600000|2022-07-17 18:30:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|12
1658082900000|2022-07-17 18:35:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|15
1658083200000|2022-07-17 18:40:00|10.83|10.63|10.84|10.64|10.85|10.65|10.83|10.63|24
1658083500000|2022-07-17 18:45:00|10.85|10.65|10.83|10.63|10.85|10.65|10.83|10.63|19
1658083800000|2022-07-17 18:50:00|10.82|10.62|10.83|10.63|10.84|10.64|10.82|10.62|26
1658084100000|2022-07-17 18:55:00|10.82|10.62|10.83|10.63|10.84|10.64|10.82|10.62|6
1658084400000|2022-07-17 19:00:00|10.84|10.64|10.86|10.66|10.87|10.67|10.83|10.63|11
1658084700000|2022-07-17 19:05:00|10.87|10.67|10.85|10.65|10.89|10.69|10.85|10.65|25
1658085000000|2022-07-17 19:10:00|10.84|10.64|10.84|10.64|10.86|10.66|10.84|10.64|35
1658085300000|2022-07-17 19:15:00|10.85|10.65|10.87|10.67|10.89|10.69|10.84|10.64|17
1658085600000|2022-07-17 19:20:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|12
1658085900000|2022-07-17 19:25:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|18
1658086200000|2022-07-17 19:30:00|10.9|10.7|11.01|10.61|11.02|10.7|10.89|10.6|21
1658086500000|2022-07-17 19:35:00|11|10.6|11|10.6|11|10.6|11|10.6|1
1658086800000|2022-07-17 19:40:00|11.01|10.61|11.01|10.61|11.03|10.63|11|10.6|25
1658087100000|2022-07-17 19:45:00|11.02|10.62|11.01|10.61|11.02|10.62|11|10.6|6
1658087400000|2022-07-17 19:50:00|11|10.6|11|10.6|11|10.6|10.98|10.58|13
1658087700000|2022-07-17 19:55:00|10.99|10.59|11|10.6|11.01|10.61|10.98|10.58|14
1658088000000|2022-07-17 20:00:00|10.99|10.59|10.95|10.55|11|10.6|10.94|10.54|49
1658088300000|2022-07-17 20:05:00|10.96|10.56|10.92|10.52|10.96|10.56|10.92|10.52|19
1658088600000|2022-07-17 20:10:00|10.93|10.53|10.9|10.5|10.93|10.53|10.89|10.49|22
1658088900000|2022-07-17 20:15:00|10.91|10.51|10.89|10.49|10.91|10.51|10.87|10.47|35
1658089200000|2022-07-17 20:20:00|10.88|10.48|10.88|10.48|10.89|10.49|10.87|10.47|23
1658089500000|2022-07-17 20:25:00|10.89|10.49|10.88|10.48|10.89|10.49|10.88|10.48|24
1658089800000|2022-07-17 20:30:00|10.89|10.49|10.88|10.48|10.89|10.49|10.88|10.48|4
1658090100000|2022-07-17 20:35:00|10.87|10.47|10.87|10.47|10.87|10.47|10.86|10.46|25
1658090400000|2022-07-17 20:40:00|10.86|10.46|10.86|10.46|10.87|10.47|10.85|10.45|21
1658090700000|2022-07-17 20:45:00|10.85|10.45|10.86|10.46|10.87|10.47|10.85|10.45|14
1658091000000|2022-07-17 20:50:00|10.87|10.47|10.88|10.48|10.89|10.49|10.86|10.46|20
1658091300000|2022-07-17 20:55:00|10.89|10.49|10.88|10.48|10.89|10.49|10.87|10.47|16
1658091600000|2022-07-17 21:00:00|10.89|10.49|10.82|10.62|10.91|10.62|10.81|10.46|27
1658091900000|2022-07-17 21:05:00|10.83|10.63|10.82|10.62|10.84|10.64|10.8|10.6|20
1658092200000|2022-07-17 21:10:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|12
1658092500000|2022-07-17 21:15:00|10.79|10.59|10.8|10.6|10.83|10.63|10.79|10.59|28
1658092800000|2022-07-17 21:20:00|10.81|10.61|10.84|10.64|10.85|10.65|10.8|10.6|24
1658093100000|2022-07-17 21:25:00|10.83|10.63|10.86|10.66|10.86|10.66|10.83|10.63|22
1658093400000|2022-07-17 21:30:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|3
1658093700000|2022-07-17 21:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|7
1658094000000|2022-07-17 21:40:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|4
1658094300000|2022-07-17 21:45:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|7
1658094600000|2022-07-17 21:50:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|6
1658094900000|2022-07-17 21:55:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|18
1658095200000|2022-07-17 22:00:00|10.84|10.64|10.85|10.65|10.87|10.67|10.84|10.64|60
1658095500000|2022-07-17 22:05:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|7
1658096100000|2022-07-17 22:15:00|10.83|10.63|10.81|10.61|10.83|10.63|10.8|10.6|11
1658096400000|2022-07-17 22:20:00|10.82|10.62|10.83|10.63|10.84|10.64|10.81|10.61|18
1658096700000|2022-07-17 22:25:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|2
1658097000000|2022-07-17 22:30:00|10.82|10.62|10.87|10.67|10.87|10.67|10.82|10.62|10
1658097300000|2022-07-17 22:35:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|5
1658097600000|2022-07-17 22:40:00|10.89|10.69|10.88|10.68|10.89|10.69|10.86|10.66|38
1658097900000|2022-07-17 22:45:00|10.87|10.67|10.85|10.65|10.87|10.67|10.84|10.64|44
1658098200000|2022-07-17 22:50:00|10.86|10.66|10.85|10.65|10.87|10.67|10.85|10.65|32
1658098500000|2022-07-17 22:55:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|6
1658098800000|2022-07-17 23:00:00|10.86|10.66|10.83|10.63|10.86|10.66|10.83|10.63|28
1658099100000|2022-07-17 23:05:00|10.82|10.62|10.84|10.64|10.84|10.64|10.82|10.62|21
1658099400000|2022-07-17 23:10:00|10.83|10.63|10.83|10.63|10.85|10.65|10.82|10.62|15
1658099700000|2022-07-17 23:15:00|10.82|10.62|10.82|10.62|10.84|10.64|10.81|10.61|23
1658100000000|2022-07-17 23:20:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|22
1658100300000|2022-07-17 23:25:00|10.81|10.61|10.76|10.56|10.81|10.61|10.76|10.56|34
1658100600000|2022-07-17 23:30:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|22
1658100900000|2022-07-17 23:35:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|29
1658101200000|2022-07-17 23:40:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|33
1658101500000|2022-07-17 23:45:00|10.77|10.57|10.77|10.57|10.79|10.59|10.77|10.57|21
1658101800000|2022-07-17 23:50:00|10.78|10.58|10.75|10.55|10.78|10.58|10.73|10.53|60
1658102100000|2022-07-17 23:55:00|10.74|10.54|10.76|10.56|10.77|10.57|10.73|10.53|19
1658102400000|2022-07-18 00:00:00|10.77|10.57|10.77|10.57|10.78|10.58|10.74|10.54|47
1658102700000|2022-07-18 00:05:00|10.78|10.58|10.82|10.62|10.83|10.63|10.78|10.58|29
1658103000000|2022-07-18 00:10:00|10.83|10.63|10.86|10.66|10.86|10.66|10.83|10.63|22
1658103300000|2022-07-18 00:15:00|10.85|10.65|10.82|10.62|10.85|10.65|10.81|10.61|26
1658103600000|2022-07-18 00:20:00|10.81|10.61|10.84|10.64|10.84|10.64|10.8|10.6|16
1658103900000|2022-07-18 00:25:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|12
1658104200000|2022-07-18 00:30:00|10.83|10.63|10.86|10.66|10.86|10.66|10.82|10.62|16
1658104500000|2022-07-18 00:35:00|10.85|10.65|10.79|10.59|10.85|10.65|10.79|10.59|31
1658104800000|2022-07-18 00:40:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|11
1658105100000|2022-07-18 00:45:00|10.77|10.57|10.8|10.6|10.8|10.6|10.77|10.57|38
1658105400000|2022-07-18 00:50:00|10.79|10.59|10.82|10.62|10.82|10.62|10.79|10.59|20
1658105700000|2022-07-18 00:55:00|10.81|10.61|10.83|10.63|10.84|10.64|10.81|10.61|31
1658106000000|2022-07-18 01:00:00|10.82|10.62|10.87|10.67|10.87|10.67|10.82|10.62|28
1658106300000|2022-07-18 01:05:00|10.86|10.66|10.88|10.68|10.88|10.68|10.85|10.65|11
1658106600000|2022-07-18 01:10:00|10.89|10.69|10.91|10.71|10.93|10.73|10.88|10.68|69
1658106900000|2022-07-18 01:15:00|10.92|10.72|10.91|10.71|10.92|10.72|10.89|10.69|36
1658107200000|2022-07-18 01:20:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|8
1658107500000|2022-07-18 01:25:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|9
1658107800000|2022-07-18 01:30:00|10.91|10.71|10.93|10.73|10.94|10.74|10.91|10.71|31
1658108100000|2022-07-18 01:35:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|53
1658108400000|2022-07-18 01:40:00|10.93|10.73|10.91|10.71|10.94|10.74|10.91|10.71|43
1658108700000|2022-07-18 01:45:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|13
1658109000000|2022-07-18 01:50:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|31
1658109300000|2022-07-18 01:55:00|10.92|10.72|10.95|10.75|10.95|10.75|10.92|10.72|24
1658109600000|2022-07-18 02:00:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|17
1658109900000|2022-07-18 02:05:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|15
1658110200000|2022-07-18 02:10:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|18
1658110500000|2022-07-18 02:15:00|10.96|10.76|10.99|10.79|11|10.8|10.95|10.75|32
1658110800000|2022-07-18 02:20:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|14
1658111100000|2022-07-18 02:25:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|2
1658111400000|2022-07-18 02:30:00|11|10.8|10.98|10.78|11.01|10.81|10.97|10.77|15
1658111700000|2022-07-18 02:35:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|12
1658112000000|2022-07-18 02:40:00|10.99|10.79|11.03|10.83|11.05|10.85|10.98|10.78|55
1658112300000|2022-07-18 02:45:00|11.04|10.84|11.06|10.86|11.06|10.86|11.02|10.82|47
1658112600000|2022-07-18 02:50:00|11.07|10.87|11.05|10.85|11.08|10.88|11.05|10.85|51
1658112900000|2022-07-18 02:55:00|11.06|10.86|11.05|10.85|11.07|10.87|11.04|10.84|40
1658113200000|2022-07-18 03:00:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|25
1658113500000|2022-07-18 03:05:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|33
1658113800000|2022-07-18 03:10:00|11.06|10.86|11.03|10.83|11.07|10.87|11.02|10.82|20
1658114100000|2022-07-18 03:15:00|11.04|10.84|11.05|10.85|11.06|10.86|11.02|10.82|40
1658114400000|2022-07-18 03:20:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|29
1658114700000|2022-07-18 03:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|55
1658115000000|2022-07-18 03:30:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|16
1658115300000|2022-07-18 03:35:00|11.06|10.86|11.03|10.83|11.06|10.86|11.03|10.83|6
1658115600000|2022-07-18 03:40:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|21
1658115900000|2022-07-18 03:45:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|4
1658116200000|2022-07-18 03:50:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|22
1658116500000|2022-07-18 03:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|7
1658116800000|2022-07-18 04:00:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|11
1658117100000|2022-07-18 04:05:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|16
1658117400000|2022-07-18 04:10:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|12
1658117700000|2022-07-18 04:15:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1658118000000|2022-07-18 04:20:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|8
1658118300000|2022-07-18 04:25:00|11.06|10.86|11.07|10.87|11.09|10.89|11.05|10.85|78
1658118600000|2022-07-18 04:30:00|11.08|10.88|11.06|10.86|11.08|10.88|11.05|10.85|13
1658118900000|2022-07-18 04:35:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|21
1658119200000|2022-07-18 04:40:00|11.06|10.86|11.06|10.86|11.07|10.87|11.04|10.84|33
1658119500000|2022-07-18 04:45:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|12
1658119800000|2022-07-18 04:50:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|9
1658120100000|2022-07-18 04:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.02|10.82|13
1658120400000|2022-07-18 05:00:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|38
1658120700000|2022-07-18 05:05:00|11.07|10.87|11.08|10.88|11.09|10.89|11.06|10.86|60
1658121000000|2022-07-18 05:10:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|63
1658121300000|2022-07-18 05:15:00|11.08|10.88|11.16|10.96|11.16|10.96|11.07|10.87|51
1658121600000|2022-07-18 05:20:00|11.15|10.95|11.14|10.94|11.16|10.96|11.13|10.93|36
1658121900000|2022-07-18 05:25:00|11.13|10.93|11.18|10.98|11.18|10.98|11.13|10.93|20
1658122200000|2022-07-18 05:30:00|11.17|10.97|11.21|11.01|11.21|11.01|11.17|10.97|21
1658122500000|2022-07-18 05:35:00|11.2|11|11.23|11.03|11.25|11.05|11.2|11|35
1658122800000|2022-07-18 05:40:00|11.24|11.04|11.22|11.02|11.25|11.05|11.21|11.01|89
1658123100000|2022-07-18 05:45:00|11.23|11.03|11.23|11.03|11.24|11.04|11.21|11.01|47
1658123400000|2022-07-18 05:50:00|11.24|11.04|11.3|11.1|11.31|11.11|11.22|11.02|87
1658123700000|2022-07-18 05:55:00|11.31|11.11|11.37|11.17|11.41|11.21|11.31|11.11|79
1658124000000|2022-07-18 06:00:00|11.38|11.18|11.33|11.13|11.38|11.18|11.31|11.11|34
1658124300000|2022-07-18 06:05:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|33
1658124600000|2022-07-18 06:10:00|11.33|11.13|11.3|11.1|11.34|11.14|11.29|11.09|26
1658124900000|2022-07-18 06:15:00|11.31|11.11|11.33|11.13|11.35|11.15|11.31|11.11|29
1658125200000|2022-07-18 06:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.33|11.13|32
1658125500000|2022-07-18 06:25:00|11.36|11.16|11.33|11.13|11.38|11.18|11.33|11.13|32
1658125800000|2022-07-18 06:30:00|11.34|11.14|11.38|11.18|11.39|11.19|11.34|11.14|41
1658126100000|2022-07-18 06:35:00|11.39|11.19|11.41|11.21|11.43|11.23|11.38|11.18|57
1658126400000|2022-07-18 06:40:00|11.4|11.2|11.38|11.18|11.43|11.23|11.38|11.18|53
1658126700000|2022-07-18 06:45:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|12
1658127000000|2022-07-18 06:50:00|11.41|11.21|11.39|11.19|11.41|11.21|11.38|11.18|73
1658127300000|2022-07-18 06:55:00|11.4|11.2|11.36|11.16|11.4|11.2|11.36|11.16|33
1658127600000|2022-07-18 07:00:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|52
1658127900000|2022-07-18 07:05:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|48
1658128200000|2022-07-18 07:10:00|11.39|11.19|11.34|11.14|11.42|11.22|11.34|11.14|56
1658128500000|2022-07-18 07:15:00|11.35|11.15|11.33|11.13|11.35|11.15|11.31|11.11|31
1658128800000|2022-07-18 07:20:00|11.32|11.12|11.33|11.13|11.33|11.13|11.28|11.08|22
1658129100000|2022-07-18 07:25:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|35
1658129400000|2022-07-18 07:30:00|11.35|11.15|11.33|11.13|11.35|11.15|11.31|11.11|44
1658129700000|2022-07-18 07:35:00|11.32|11.12|11.31|11.11|11.34|11.14|11.31|11.11|24
1658130000000|2022-07-18 07:40:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|26
1658130300000|2022-07-18 07:45:00|11.32|11.12|11.33|11.13|11.33|11.13|11.3|11.1|18
1658130600000|2022-07-18 07:50:00|11.32|11.12|11.36|11.16|11.36|11.16|11.32|11.12|13
1658130900000|2022-07-18 07:55:00|11.37|11.17|11.33|11.13|11.37|11.17|11.33|11.13|27
1658131200000|2022-07-18 08:00:00|11.34|11.14|11.38|11.18|11.39|11.19|11.33|11.13|55
1658131500000|2022-07-18 08:05:00|11.39|11.19|11.44|11.24|11.45|11.25|11.38|11.18|52
1658131800000|2022-07-18 08:10:00|11.43|11.23|11.44|11.24|11.44|11.24|11.41|11.21|48
1658132100000|2022-07-18 08:15:00|11.46|11.26|11.46|11.26|11.46|11.26|11.42|11.22|35
1658132400000|2022-07-18 08:20:00|11.45|11.25|11.42|11.22|11.49|11.29|11.41|11.21|78
1658132700000|2022-07-18 08:25:00|11.41|11.21|11.38|11.18|11.42|11.22|11.37|11.17|39
1658133000000|2022-07-18 08:30:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|51
1658133300000|2022-07-18 08:35:00|11.38|11.18|11.34|11.14|11.39|11.19|11.33|11.13|27
1658133600000|2022-07-18 08:40:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|35
1658133900000|2022-07-18 08:45:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|26
1658134200000|2022-07-18 08:50:00|11.34|11.14|11.34|11.14|11.34|11.14|11.3|11.1|27
1658134500000|2022-07-18 08:55:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|12
1658134800000|2022-07-18 09:00:00|11.35|11.15|11.36|11.16|11.37|11.17|11.33|11.13|32
1658135100000|2022-07-18 09:05:00|11.35|11.15|11.37|11.17|11.37|11.17|11.34|11.14|43
1658135400000|2022-07-18 09:10:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|12
1658135700000|2022-07-18 09:15:00|11.38|11.18|11.37|11.17|11.4|11.2|11.37|11.17|26
1658136000000|2022-07-18 09:20:00|11.38|11.18|11.48|11.28|11.48|11.28|11.37|11.17|39
1658136300000|2022-07-18 09:25:00|11.47|11.27|11.53|11.33|11.53|11.33|11.47|11.27|35
1658136600000|2022-07-18 09:30:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|70
1658136900000|2022-07-18 09:35:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|22
1658137200000|2022-07-18 09:40:00|11.54|11.34|11.55|11.35|11.57|11.37|11.53|11.33|56
1658137500000|2022-07-18 09:45:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|17
1658137800000|2022-07-18 09:50:00|11.59|11.39|11.54|11.34|11.59|11.39|11.52|11.32|28
1658138100000|2022-07-18 09:55:00|11.53|11.33|11.54|11.34|11.55|11.35|11.52|11.32|32
1658138400000|2022-07-18 10:00:00|11.55|11.35|11.48|11.28|11.55|11.35|11.48|11.28|54
1658138700000|2022-07-18 10:05:00|11.49|11.29|11.53|11.33|11.53|11.33|11.48|11.28|33
1658139000000|2022-07-18 10:10:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|15
1658139300000|2022-07-18 10:15:00|11.53|11.33|11.54|11.34|11.55|11.35|11.52|11.32|20
1658139600000|2022-07-18 10:20:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|12
1658139900000|2022-07-18 10:25:00|11.53|11.33|11.59|11.39|11.59|11.39|11.53|11.33|63
1658140200000|2022-07-18 10:30:00|11.6|11.4|11.56|11.36|11.62|11.42|11.53|11.33|43
1658140500000|2022-07-18 10:35:00|11.55|11.35|11.52|11.32|11.55|11.35|11.51|11.31|20
1658140800000|2022-07-18 10:40:00|11.53|11.33|11.5|11.3|11.53|11.33|11.49|11.29|32
1658141100000|2022-07-18 10:45:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|22
1658141400000|2022-07-18 10:50:00|11.51|11.31|11.47|11.27|11.51|11.31|11.47|11.27|31
1658141700000|2022-07-18 10:55:00|11.48|11.28|11.5|11.3|11.51|11.31|11.48|11.28|23
1658142000000|2022-07-18 11:00:00|11.51|11.31|11.56|11.36|11.58|11.38|11.49|11.29|82
1658142300000|2022-07-18 11:05:00|11.55|11.35|11.64|11.44|11.65|11.45|11.53|11.33|63
1658142600000|2022-07-18 11:10:00|11.65|11.45|11.68|11.48|11.69|11.49|11.64|11.44|24
1658142900000|2022-07-18 11:15:00|11.67|11.47|11.66|11.46|11.69|11.49|11.62|11.42|50
1658143200000|2022-07-18 11:20:00|11.65|11.45|11.68|11.48|11.68|11.48|11.65|11.45|10
1658143500000|2022-07-18 11:25:00|11.69|11.49|11.68|11.48|11.69|11.49|11.65|11.45|32
1658143800000|2022-07-18 11:30:00|11.67|11.47|11.68|11.48|11.71|11.51|11.67|11.47|81
1658144100000|2022-07-18 11:35:00|11.67|11.47|11.57|11.37|11.67|11.47|11.55|11.35|57
1658144400000|2022-07-18 11:40:00|11.56|11.36|11.55|11.35|11.57|11.37|11.53|11.33|30
1658144700000|2022-07-18 11:45:00|11.54|11.34|11.41|11.21|11.54|11.34|11.4|11.2|62
1658145000000|2022-07-18 11:50:00|11.42|11.22|11.47|11.27|11.49|11.29|11.41|11.21|22
1658145300000|2022-07-18 11:55:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|28
1658145600000|2022-07-18 12:00:00|11.5|11.3|11.46|11.26|11.51|11.31|11.44|11.24|34
1658145900000|2022-07-18 12:05:00|11.45|11.25|11.42|11.22|11.45|11.25|11.41|11.21|32
1658146200000|2022-07-18 12:10:00|11.43|11.23|11.43|11.23|11.44|11.24|11.38|11.18|21
1658146500000|2022-07-18 12:15:00|11.42|11.22|11.4|11.2|11.44|11.24|11.38|11.18|31
1658146800000|2022-07-18 12:20:00|11.39|11.19|11.37|11.17|11.39|11.19|11.36|11.16|55
1658147100000|2022-07-18 12:25:00|11.38|11.18|11.4|11.2|11.41|11.21|11.38|11.18|19
1658147400000|2022-07-18 12:30:00|11.39|11.19|11.44|11.24|11.46|11.26|11.39|11.19|56
1658147700000|2022-07-18 12:35:00|11.43|11.23|11.45|11.25|11.47|11.27|11.43|11.23|25
1658148000000|2022-07-18 12:40:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|19
1658148300000|2022-07-18 12:45:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|20
1658148600000|2022-07-18 12:50:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|24
1658148900000|2022-07-18 12:55:00|11.49|11.29|11.51|11.31|11.53|11.33|11.49|11.29|41
1658149200000|2022-07-18 13:00:00|11.5|11.3|11.45|11.25|11.51|11.31|11.45|11.25|34
1658149500000|2022-07-18 13:05:00|11.46|11.26|11.47|11.27|11.48|11.28|11.44|11.24|32
1658149800000|2022-07-18 13:10:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|18
1658150100000|2022-07-18 13:15:00|11.48|11.28|11.52|11.32|11.53|11.33|11.48|11.28|13
1658150400000|2022-07-18 13:20:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|8
1658150700000|2022-07-18 13:25:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|31
1658151000000|2022-07-18 13:30:00|11.5|11.3|11.52|11.32|11.53|11.33|11.47|11.27|31
1658151300000|2022-07-18 13:35:00|11.51|11.31|11.5|11.3|11.52|11.32|11.48|11.28|24
1658151600000|2022-07-18 13:40:00|11.49|11.29|11.49|11.29|11.5|11.3|11.43|11.23|37
1658151900000|2022-07-18 13:45:00|11.5|11.3|11.5|11.3|11.53|11.33|11.48|11.28|23
1658152200000|2022-07-18 13:50:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|19
1658152500000|2022-07-18 13:55:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|18
1658152800000|2022-07-18 14:00:00|11.48|11.28|11.5|11.3|11.52|11.32|11.47|11.27|35
1658153100000|2022-07-18 14:05:00|11.49|11.29|11.43|11.23|11.49|11.29|11.43|11.23|17
1658153400000|2022-07-18 14:10:00|11.44|11.24|11.41|11.21|11.44|11.24|11.38|11.18|26
1658153700000|2022-07-18 14:15:00|11.42|11.22|11.44|11.24|11.45|11.25|11.41|11.21|19
1658154000000|2022-07-18 14:20:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|2
1658154300000|2022-07-18 14:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.4|11.2|27
1658154600000|2022-07-18 14:30:00|11.42|11.22|11.47|11.27|11.48|11.28|11.42|11.22|38
1658154900000|2022-07-18 14:35:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|8
1658155200000|2022-07-18 14:40:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|21
1658155500000|2022-07-18 14:45:00|11.49|11.29|11.46|11.26|11.49|11.29|11.46|11.26|48
1658155800000|2022-07-18 14:50:00|11.47|11.27|11.49|11.29|11.49|11.29|11.46|11.26|7
1658156100000|2022-07-18 14:55:00|11.5|11.3|11.52|11.32|11.52|11.32|11.5|11.3|19
1658156400000|2022-07-18 15:00:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|28
1658156700000|2022-07-18 15:05:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|12
1658157000000|2022-07-18 15:10:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|22
1658157300000|2022-07-18 15:15:00|11.51|11.31|11.51|11.31|11.51|11.31|11.48|11.28|49
1658157600000|2022-07-18 15:20:00|11.5|11.3|11.53|11.33|11.53|11.33|11.49|11.29|22
1658157900000|2022-07-18 15:25:00|11.52|11.32|11.52|11.32|11.52|11.32|11.5|11.3|11
1658158200000|2022-07-18 15:30:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|24
1658158500000|2022-07-18 15:35:00|11.53|11.33|11.58|11.38|11.58|11.38|11.53|11.33|16
1658158800000|2022-07-18 15:40:00|11.59|11.39|11.57|11.37|11.59|11.39|11.55|11.35|27
1658159100000|2022-07-18 15:45:00|11.58|11.38|11.55|11.35|11.58|11.38|11.53|11.33|20
1658159400000|2022-07-18 15:50:00|11.54|11.34|11.53|11.33|11.56|11.36|11.53|11.33|10
1658159700000|2022-07-18 15:55:00|11.54|11.34|11.57|11.37|11.61|11.41|11.53|11.33|97
1658160000000|2022-07-18 16:00:00|11.56|11.36|11.54|11.34|11.59|11.39|11.53|11.33|57
1658160300000|2022-07-18 16:05:00|11.53|11.33|11.44|11.24|11.54|11.34|11.44|11.24|66
1658160600000|2022-07-18 16:10:00|11.45|11.25|11.48|11.28|11.48|11.28|11.44|11.24|30
1658160900000|2022-07-18 16:15:00|11.47|11.27|11.5|11.3|11.5|11.3|11.47|11.27|10
1658161200000|2022-07-18 16:20:00|11.48|11.28|11.46|11.26|11.48|11.28|11.44|11.24|35
1658161500000|2022-07-18 16:25:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|12
1658161800000|2022-07-18 16:30:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|20
1658162100000|2022-07-18 16:35:00|11.49|11.29|11.45|11.25|11.49|11.29|11.44|11.24|33
1658162400000|2022-07-18 16:40:00|11.44|11.24|11.36|11.16|11.45|11.25|11.36|11.16|41
1658162700000|2022-07-18 16:45:00|11.37|11.17|11.4|11.2|11.41|11.21|11.37|11.17|44
1658163000000|2022-07-18 16:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|9
1658163300000|2022-07-18 16:55:00|11.38|11.18|11.39|11.19|11.4|11.2|11.37|11.17|18
1658163600000|2022-07-18 17:00:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|6
1658163900000|2022-07-18 17:05:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|13
1658164200000|2022-07-18 17:10:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|26
1658164500000|2022-07-18 17:15:00|11.33|11.13|11.34|11.14|11.36|11.16|11.33|11.13|18
1658164800000|2022-07-18 17:20:00|11.35|11.15|11.34|11.14|11.35|11.15|11.32|11.12|30
1658165100000|2022-07-18 17:25:00|11.35|11.15|11.37|11.17|11.39|11.19|11.34|11.14|23
1658165400000|2022-07-18 17:30:00|11.38|11.18|11.34|11.14|11.39|11.19|11.32|11.12|23
1658165700000|2022-07-18 17:35:00|11.35|11.15|11.34|11.14|11.37|11.17|11.33|11.13|20
1658166000000|2022-07-18 17:40:00|11.33|11.13|11.33|11.13|11.34|11.14|11.31|11.11|39
1658166300000|2022-07-18 17:45:00|11.32|11.12|11.33|11.13|11.35|11.15|11.31|11.11|34
1658166600000|2022-07-18 17:50:00|11.32|11.12|11.35|11.15|11.35|11.15|11.32|11.12|22
1658166900000|2022-07-18 17:55:00|11.34|11.14|11.32|11.12|11.35|11.15|11.29|11.09|107
1658167200000|2022-07-18 18:00:00|11.31|11.11|11.32|11.12|11.34|11.14|11.3|11.1|52
1658167500000|2022-07-18 18:05:00|11.33|11.13|11.35|11.15|11.35|11.15|11.32|11.12|15
1658167800000|2022-07-18 18:10:00|11.34|11.14|11.38|11.18|11.38|11.18|11.34|11.14|29
1658168100000|2022-07-18 18:15:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|12
1658168400000|2022-07-18 18:20:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|12
1658168700000|2022-07-18 18:25:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|18
1658169000000|2022-07-18 18:30:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|13
1658169300000|2022-07-18 18:35:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|10
1658169600000|2022-07-18 18:40:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|17
1658169900000|2022-07-18 18:45:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|10
1658170200000|2022-07-18 18:50:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|13
1658170500000|2022-07-18 18:55:00|11.3|11.1|11.25|11.05|11.3|11.1|11.24|11.04|14
1658170800000|2022-07-18 19:00:00|11.24|11.04|11.21|11.01|11.26|11.06|11.2|11|14
1658171100000|2022-07-18 19:05:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|12
1658171400000|2022-07-18 19:10:00|11.2|11|11.18|10.98|11.2|11|11.17|10.97|32
1658171700000|2022-07-18 19:15:00|11.19|10.99|11.24|11.04|11.25|11.05|11.18|10.98|20
1658172000000|2022-07-18 19:20:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|21
1658172300000|2022-07-18 19:25:00|11.24|11.04|11.24|11.04|11.26|11.06|11.22|11.02|25
1658172600000|2022-07-18 19:30:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|7
1658172900000|2022-07-18 19:35:00|11.22|11.02|11.18|10.98|11.22|11.02|11.18|10.98|15
1658173200000|2022-07-18 19:40:00|11.17|10.97|11.17|10.97|11.19|10.99|11.17|10.97|33
1658173500000|2022-07-18 19:45:00|11.16|10.96|11.16|10.96|11.17|10.97|11.14|10.94|61
1658173800000|2022-07-18 19:50:00|11.15|10.95|11.21|11.01|11.21|11.01|11.15|10.95|43
1658174100000|2022-07-18 19:55:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|37
1658174400000|2022-07-18 20:00:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|26
1658174700000|2022-07-18 20:05:00|11.17|10.97|11.19|10.99|11.21|11.01|11.17|10.97|21
1658175000000|2022-07-18 20:10:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|24
1658175300000|2022-07-18 20:15:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|10
1658175600000|2022-07-18 20:20:00|11.22|11.02|11.24|11.04|11.24|11.04|11.21|11.01|25
1658175900000|2022-07-18 20:25:00|11.23|11.03|11.24|11.04|11.25|11.05|11.22|11.02|18
1658176200000|2022-07-18 20:30:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|5
1658176500000|2022-07-18 20:35:00|11.26|11.06|11.22|11.02|11.26|11.06|11.21|11.01|19
1658176800000|2022-07-18 20:40:00|11.23|11.03|11.23|11.03|11.23|11.03|11.2|11|15
1658177100000|2022-07-18 20:45:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|38
1658177400000|2022-07-18 20:50:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|5
1658177700000|2022-07-18 20:55:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|15
1658178000000|2022-07-18 21:00:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|39
1658178300000|2022-07-18 21:05:00|11.21|11.01|11.23|11.03|11.23|11.03|11.2|11|17
1658178600000|2022-07-18 21:10:00|11.22|11.02|11.26|11.06|11.27|11.07|11.22|11.02|19
1658178900000|2022-07-18 21:15:00|11.27|11.07|11.27|11.07|11.27|11.07|11.25|11.05|9
1658179200000|2022-07-18 21:20:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|3
1658179500000|2022-07-18 21:25:00|11.29|11.09|11.31|11.11|11.31|11.11|11.28|11.08|11
1658179800000|2022-07-18 21:30:00|11.32|11.12|11.3|11.1|11.32|11.12|11.3|11.1|3
1658180100000|2022-07-18 21:35:00|11.29|11.09|11.32|11.12|11.32|11.12|11.28|11.08|6
1658180400000|2022-07-18 21:40:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|4
1658180700000|2022-07-18 21:45:00|11.31|11.11|11.28|11.08|11.31|11.11|11.27|11.07|10
1658181000000|2022-07-18 21:50:00|11.29|11.09|11.25|11.05|11.29|11.09|11.25|11.05|11
1658181300000|2022-07-18 21:55:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|8
1658181600000|2022-07-18 22:00:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|15
1658181900000|2022-07-18 22:05:00|11.27|11.07|11.26|11.06|11.28|11.08|11.25|11.05|12
1658182200000|2022-07-18 22:10:00|11.25|11.05|11.3|11.1|11.31|11.11|11.24|11.04|18
1658182500000|2022-07-18 22:15:00|11.31|11.11|11.26|11.06|11.31|11.11|11.23|11.03|22
1658182800000|2022-07-18 22:20:00|11.24|11.04|11.21|11.01|11.25|11.05|11.21|11.01|26
1658183100000|2022-07-18 22:25:00|11.22|11.02|11.21|11.01|11.23|11.03|11.2|11|20
1658183400000|2022-07-18 22:30:00|11.22|11.02|11.23|11.03|11.23|11.03|11.19|10.99|14
1658183700000|2022-07-18 22:35:00|11.24|11.04|11.29|11.09|11.29|11.09|11.23|11.03|24
1658184000000|2022-07-18 22:40:00|11.3|11.1|11.3|11.1|11.3|11.1|11.28|11.08|21
1658184300000|2022-07-18 22:45:00|11.31|11.11|11.33|11.13|11.33|11.13|11.3|11.1|23
1658184600000|2022-07-18 22:50:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|54
1658184900000|2022-07-18 22:55:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|42
1658185200000|2022-07-18 23:00:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|80
1658185500000|2022-07-18 23:05:00|11.32|11.12|11.38|11.18|11.39|11.19|11.32|11.12|89
1658185800000|2022-07-18 23:10:00|11.39|11.19|11.4|11.2|11.45|11.25|11.38|11.18|66
1658186100000|2022-07-18 23:15:00|11.41|11.21|11.45|11.25|11.49|11.29|11.41|11.21|93
1658186400000|2022-07-18 23:20:00|11.46|11.26|11.47|11.27|11.5|11.3|11.45|11.25|127
1658186700000|2022-07-18 23:25:00|11.46|11.26|11.46|11.26|11.49|11.29|11.45|11.25|115
1658187000000|2022-07-18 23:30:00|11.45|11.25|11.45|11.25|11.49|11.29|11.45|11.25|45
1658187300000|2022-07-18 23:35:00|11.46|11.26|11.5|11.3|11.5|11.3|11.45|11.25|35
1658187600000|2022-07-18 23:40:00|11.49|11.29|11.5|11.3|11.5|11.3|11.47|11.27|42
1658187900000|2022-07-18 23:45:00|11.51|11.31|11.49|11.29|11.53|11.33|11.48|11.28|53
1658188200000|2022-07-18 23:50:00|11.48|11.28|11.52|11.32|11.53|11.33|11.48|11.28|23
1658188500000|2022-07-18 23:55:00|11.53|11.33|11.52|11.32|11.57|11.37|11.52|11.32|42
1658188800000|2022-07-19 00:00:00|11.51|11.31|11.49|11.29|11.53|11.33|11.43|11.23|77
1658189100000|2022-07-19 00:05:00|11.48|11.28|11.52|11.32|11.54|11.34|11.44|11.24|61
1658189400000|2022-07-19 00:10:00|11.53|11.33|11.58|11.38|11.64|11.44|11.53|11.33|152
1658189700000|2022-07-19 00:15:00|11.57|11.37|11.54|11.34|11.61|11.41|11.52|11.32|82
1658190000000|2022-07-19 00:20:00|11.53|11.33|11.52|11.32|11.56|11.36|11.51|11.31|68
1658190300000|2022-07-19 00:25:00|11.53|11.33|11.5|11.3|11.54|11.34|11.46|11.26|72
1658190600000|2022-07-19 00:30:00|11.49|11.29|11.44|11.24|11.53|11.33|11.44|11.24|54
1658190900000|2022-07-19 00:35:00|11.43|11.23|11.35|11.15|11.43|11.23|11.33|11.13|77
1658191200000|2022-07-19 00:40:00|11.36|11.16|11.38|11.18|11.4|11.2|11.35|11.15|55
1658191500000|2022-07-19 00:45:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|54
1658191800000|2022-07-19 00:50:00|11.39|11.19|11.43|11.23|11.46|11.26|11.39|11.19|43
1658192100000|2022-07-19 00:55:00|11.44|11.24|11.42|11.22|11.45|11.25|11.4|11.2|33
1658192400000|2022-07-19 01:00:00|11.43|11.23|11.44|11.24|11.46|11.26|11.4|11.2|38
1658192700000|2022-07-19 01:05:00|11.43|11.23|11.36|11.16|11.45|11.25|11.36|11.16|49
1658193000000|2022-07-19 01:10:00|11.37|11.17|11.36|11.16|11.38|11.18|11.32|11.12|70
1658193300000|2022-07-19 01:15:00|11.37|11.17|11.37|11.17|11.39|11.19|11.35|11.15|39
1658193600000|2022-07-19 01:20:00|11.38|11.18|11.33|11.13|11.38|11.18|11.33|11.13|72
1658193900000|2022-07-19 01:25:00|11.32|11.12|11.34|11.14|11.41|11.21|11.32|11.12|51
1658194200000|2022-07-19 01:30:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|24
1658194500000|2022-07-19 01:35:00|11.35|11.15|11.33|11.13|11.36|11.16|11.32|11.12|31
1658194800000|2022-07-19 01:40:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|17
1658195100000|2022-07-19 01:45:00|11.33|11.13|11.34|11.14|11.34|11.14|11.29|11.09|60
1658195400000|2022-07-19 01:50:00|11.33|11.13|11.32|11.12|11.34|11.14|11.3|11.1|58
1658195700000|2022-07-19 01:55:00|11.33|11.13|11.31|11.11|11.35|11.15|11.3|11.1|65
1658196000000|2022-07-19 02:00:00|11.3|11.1|11.28|11.08|11.32|11.12|11.27|11.07|49
1658196300000|2022-07-19 02:05:00|11.27|11.07|11.28|11.08|11.28|11.08|11.24|11.04|54
1658196600000|2022-07-19 02:10:00|11.27|11.07|11.22|11.02|11.28|11.08|11.22|11.02|30
1658196900000|2022-07-19 02:15:00|11.23|11.03|11.27|11.07|11.27|11.07|11.22|11.02|21
1658197200000|2022-07-19 02:20:00|11.26|11.06|11.29|11.09|11.3|11.1|11.26|11.06|28
1658197500000|2022-07-19 02:25:00|11.28|11.08|11.32|11.12|11.33|11.13|11.28|11.08|23
1658197800000|2022-07-19 02:30:00|11.31|11.11|11.29|11.09|11.32|11.12|11.29|11.09|17
1658198100000|2022-07-19 02:35:00|11.3|11.1|11.32|11.12|11.32|11.12|11.29|11.09|15
1658198400000|2022-07-19 02:40:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|31
1658198700000|2022-07-19 02:45:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|23
1658199000000|2022-07-19 02:50:00|11.33|11.13|11.31|11.11|11.34|11.14|11.31|11.11|13
1658199300000|2022-07-19 02:55:00|11.3|11.1|11.34|11.14|11.34|11.14|11.3|11.1|33
1658199600000|2022-07-19 03:00:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|24
1658199900000|2022-07-19 03:05:00|11.33|11.13|11.38|11.18|11.38|11.18|11.33|11.13|25
1658200200000|2022-07-19 03:10:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|24
1658200500000|2022-07-19 03:15:00|11.39|11.19|11.42|11.22|11.43|11.23|11.37|11.17|34
1658200800000|2022-07-19 03:20:00|11.43|11.23|11.43|11.23|11.45|11.25|11.42|11.22|13
1658201100000|2022-07-19 03:25:00|11.44|11.24|11.44|11.24|11.45|11.25|11.42|11.22|13
1658201400000|2022-07-19 03:30:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|6
1658201700000|2022-07-19 03:35:00|11.43|11.23|11.41|11.21|11.44|11.24|11.4|11.2|13
1658202000000|2022-07-19 03:40:00|11.4|11.2|11.38|11.18|11.41|11.21|11.38|11.18|17
1658202300000|2022-07-19 03:45:00|11.39|11.19|11.29|11.09|11.39|11.19|11.29|11.09|45
1658202600000|2022-07-19 03:50:00|11.3|11.1|11.3|11.1|11.31|11.11|11.26|11.06|29
1658202900000|2022-07-19 03:55:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|10
1658203200000|2022-07-19 04:00:00|11.29|11.09|11.23|11.03|11.3|11.1|11.23|11.03|35
1658203500000|2022-07-19 04:05:00|11.22|11.02|11.22|11.02|11.23|11.03|11.19|10.99|33
1658203800000|2022-07-19 04:10:00|11.23|11.03|11.21|11.01|11.23|11.03|11.2|11|23
1658204100000|2022-07-19 04:15:00|11.22|11.02|11.23|11.03|11.23|11.03|11.18|10.98|36
1658204400000|2022-07-19 04:20:00|11.24|11.04|11.26|11.06|11.26|11.06|11.23|11.03|23
1658204700000|2022-07-19 04:25:00|11.27|11.07|11.27|11.07|11.29|11.09|11.27|11.07|27
1658205000000|2022-07-19 04:30:00|11.28|11.08|11.28|11.08|11.28|11.08|11.25|11.05|31
1658205300000|2022-07-19 04:35:00|11.27|11.07|11.3|11.1|11.3|11.1|11.26|11.06|22
1658205600000|2022-07-19 04:40:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|38
1658205900000|2022-07-19 04:45:00|11.31|11.11|11.28|11.08|11.31|11.11|11.28|11.08|16
1658206200000|2022-07-19 04:50:00|11.27|11.07|11.31|11.11|11.32|11.12|11.27|11.07|25
1658206500000|2022-07-19 04:55:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|12
1658206800000|2022-07-19 05:00:00|11.32|11.12|11.31|11.11|11.32|11.12|11.29|11.09|16
1658207100000|2022-07-19 05:05:00|11.32|11.12|11.28|11.08|11.33|11.13|11.27|11.07|29
1658207400000|2022-07-19 05:10:00|11.27|11.07|11.32|11.12|11.32|11.12|11.26|11.06|26
1658207700000|2022-07-19 05:15:00|11.33|11.13|11.33|11.13|11.37|11.17|11.32|11.12|47
1658208000000|2022-07-19 05:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.33|11.13|22
1658208300000|2022-07-19 05:25:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|18
1658208600000|2022-07-19 05:30:00|11.4|11.2|11.4|11.2|11.42|11.22|11.38|11.18|19
1658208900000|2022-07-19 05:35:00|11.41|11.21|11.41|11.21|11.42|11.22|11.39|11.19|17
1658209200000|2022-07-19 05:40:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|7
1658209500000|2022-07-19 05:45:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|10
1658209800000|2022-07-19 05:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|10
1658210100000|2022-07-19 05:55:00|11.43|11.23|11.4|11.2|11.43|11.23|11.38|11.18|40
1658210400000|2022-07-19 06:00:00|11.41|11.21|11.41|11.21|11.43|11.23|11.4|11.2|21
1658210700000|2022-07-19 06:05:00|11.42|11.22|11.4|11.2|11.43|11.23|11.38|11.18|21
1658211000000|2022-07-19 06:10:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|17
1658211300000|2022-07-19 06:15:00|11.38|11.18|11.42|11.22|11.42|11.22|11.38|11.18|15
1658211600000|2022-07-19 06:20:00|11.41|11.21|11.46|11.26|11.47|11.27|11.41|11.21|20
1658211900000|2022-07-19 06:25:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|7
1658212200000|2022-07-19 06:30:00|11.46|11.26|11.45|11.25|11.48|11.28|11.44|11.24|46
1658212500000|2022-07-19 06:35:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|18
1658212800000|2022-07-19 06:40:00|11.44|11.24|11.36|11.16|11.44|11.24|11.36|11.16|29
1658213100000|2022-07-19 06:45:00|11.37|11.17|11.32|11.12|11.37|11.17|11.3|11.1|56
1658213400000|2022-07-19 06:50:00|11.31|11.11|11.38|11.18|11.39|11.19|11.31|11.11|40
1658213700000|2022-07-19 06:55:00|11.37|11.17|11.41|11.21|11.42|11.22|11.37|11.17|37
1658214000000|2022-07-19 07:00:00|11.4|11.2|11.43|11.23|11.44|11.24|11.4|11.2|36
1658214300000|2022-07-19 07:05:00|11.44|11.24|11.39|11.19|11.45|11.25|11.38|11.18|46
1658214600000|2022-07-19 07:10:00|11.4|11.2|11.45|11.25|11.46|11.26|11.39|11.19|34
1658214900000|2022-07-19 07:15:00|11.46|11.26|11.43|11.23|11.47|11.27|11.42|11.22|14
1658215200000|2022-07-19 07:20:00|11.42|11.22|11.42|11.22|11.44|11.24|11.41|11.21|23
1658215500000|2022-07-19 07:25:00|11.41|11.21|11.41|11.21|11.44|11.24|11.41|11.21|38
1658215800000|2022-07-19 07:30:00|11.42|11.22|11.41|11.21|11.45|11.25|11.39|11.19|52
1658216100000|2022-07-19 07:35:00|11.42|11.22|11.47|11.27|11.47|11.27|11.41|11.21|32
1658216400000|2022-07-19 07:40:00|11.46|11.26|11.4|11.2|11.46|11.26|11.4|11.2|47
1658216700000|2022-07-19 07:45:00|11.41|11.21|11.48|11.28|11.48|11.28|11.4|11.2|32
1658217000000|2022-07-19 07:50:00|11.47|11.27|11.42|11.22|11.47|11.27|11.42|11.22|46
1658217300000|2022-07-19 07:55:00|11.41|11.21|11.42|11.22|11.43|11.23|11.39|11.19|24
1658217600000|2022-07-19 08:00:00|11.43|11.23|11.42|11.22|11.47|11.27|11.41|11.21|26
1658217900000|2022-07-19 08:05:00|11.43|11.23|11.47|11.27|11.48|11.28|11.43|11.23|31
1658218200000|2022-07-19 08:10:00|11.48|11.28|11.49|11.29|11.5|11.3|11.45|11.25|86
1658218500000|2022-07-19 08:15:00|11.48|11.28|11.5|11.3|11.5|11.3|11.45|11.25|57
1658218800000|2022-07-19 08:20:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|30
1658219100000|2022-07-19 08:25:00|11.49|11.29|11.46|11.26|11.49|11.29|11.45|11.25|22
1658219400000|2022-07-19 08:30:00|11.45|11.25|11.51|11.31|11.51|11.31|11.45|11.25|41
1658219700000|2022-07-19 08:35:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|9
1658220000000|2022-07-19 08:40:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|32
1658220300000|2022-07-19 08:45:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|10
1658220600000|2022-07-19 08:50:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|19
1658220900000|2022-07-19 08:55:00|11.48|11.28|11.52|11.32|11.53|11.33|11.46|11.26|49
1658221200000|2022-07-19 09:00:00|11.53|11.33|11.49|11.29|11.53|11.33|11.49|11.29|21
1658221500000|2022-07-19 09:05:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|26
1658221800000|2022-07-19 09:10:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|19
1658222100000|2022-07-19 09:15:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|17
1658222400000|2022-07-19 09:20:00|11.52|11.32|11.58|11.38|11.58|11.38|11.52|11.32|30
1658222700000|2022-07-19 09:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|16
1658223000000|2022-07-19 09:30:00|11.59|11.39|11.6|11.4|11.62|11.42|11.59|11.39|16
1658223300000|2022-07-19 09:35:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|28
1658223600000|2022-07-19 09:40:00|11.59|11.39|11.56|11.36|11.59|11.39|11.56|11.36|6
1658223900000|2022-07-19 09:45:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|6
1658224200000|2022-07-19 09:50:00|11.53|11.33|11.56|11.36|11.57|11.37|11.52|11.32|12
1658224500000|2022-07-19 09:55:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|21
1658224800000|2022-07-19 10:00:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|15
1658225100000|2022-07-19 10:05:00|11.55|11.35|11.58|11.38|11.58|11.38|11.54|11.34|16
1658225400000|2022-07-19 10:10:00|11.59|11.39|11.59|11.39|11.6|11.4|11.57|11.37|47
1658225700000|2022-07-19 10:15:00|11.6|11.4|11.53|11.33|11.6|11.4|11.53|11.33|16
1658226000000|2022-07-19 10:20:00|11.54|11.34|11.56|11.36|11.56|11.36|11.53|11.33|17
1658226300000|2022-07-19 10:25:00|11.55|11.35|11.56|11.36|11.59|11.39|11.55|11.35|34
1658226600000|2022-07-19 10:30:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|16
1658226900000|2022-07-19 10:35:00|11.55|11.35|11.59|11.39|11.61|11.41|11.55|11.35|35
1658227200000|2022-07-19 10:40:00|11.6|11.4|11.63|11.43|11.64|11.44|11.59|11.39|48
1658227500000|2022-07-19 10:45:00|11.62|11.42|11.59|11.39|11.62|11.42|11.58|11.38|36
1658227800000|2022-07-19 10:50:00|11.6|11.4|11.56|11.36|11.6|11.4|11.55|11.35|21
1658228100000|2022-07-19 10:55:00|11.55|11.35|11.59|11.39|11.59|11.39|11.55|11.35|17
1658228400000|2022-07-19 11:00:00|11.6|11.4|11.6|11.4|11.6|11.4|11.58|11.38|11
1658228700000|2022-07-19 11:05:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|41
1658229000000|2022-07-19 11:10:00|11.6|11.4|11.63|11.43|11.63|11.43|11.6|11.4|44
1658229300000|2022-07-19 11:15:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|7
1658229600000|2022-07-19 11:20:00|11.63|11.43|11.63|11.43|11.64|11.44|11.61|11.41|31
1658229900000|2022-07-19 11:25:00|11.64|11.44|11.65|11.45|11.68|11.48|11.62|11.42|98
1658230200000|2022-07-19 11:30:00|11.66|11.46|11.65|11.45|11.68|11.48|11.63|11.43|50
1658230500000|2022-07-19 11:35:00|11.64|11.44|11.69|11.49|11.7|11.5|11.64|11.44|26
1658230800000|2022-07-19 11:40:00|11.7|11.5|11.63|11.43|11.7|11.5|11.62|11.42|32
1658231100000|2022-07-19 11:45:00|11.62|11.42|11.62|11.42|11.62|11.42|11.56|11.36|29
1658231400000|2022-07-19 11:50:00|11.63|11.43|11.65|11.45|11.68|11.48|11.63|11.43|29
1658231700000|2022-07-19 11:55:00|11.64|11.44|11.62|11.42|11.65|11.45|11.6|11.4|25
1658232000000|2022-07-19 12:00:00|11.63|11.43|11.67|11.47|11.68|11.48|11.63|11.43|29
1658232300000|2022-07-19 12:05:00|11.68|11.48|11.67|11.47|11.7|11.5|11.67|11.47|28
1658232600000|2022-07-19 12:10:00|11.68|11.48|11.69|11.49|11.7|11.5|11.66|11.46|28
1658232900000|2022-07-19 12:15:00|11.7|11.5|11.7|11.5|11.7|11.5|11.67|11.47|27
1658233200000|2022-07-19 12:20:00|11.69|11.49|11.67|11.47|11.7|11.5|11.66|11.46|31
1658233500000|2022-07-19 12:25:00|11.66|11.46|11.72|11.52|11.72|11.52|11.66|11.46|41
1658233800000|2022-07-19 12:30:00|11.71|11.51|11.82|11.62|11.82|11.62|11.71|11.51|93
1658234100000|2022-07-19 12:35:00|11.81|11.61|11.82|11.62|11.86|11.66|11.8|11.6|36
1658234400000|2022-07-19 12:40:00|11.83|11.63|11.84|11.64|11.85|11.65|11.8|11.6|32
1658234700000|2022-07-19 12:45:00|11.83|11.63|11.86|11.66|11.88|11.68|11.82|11.62|48
1658235000000|2022-07-19 12:50:00|11.85|11.65|11.84|11.64|11.86|11.66|11.82|11.62|42
1658235300000|2022-07-19 12:55:00|11.83|11.63|11.84|11.64|11.85|11.65|11.82|11.62|16
1658235600000|2022-07-19 13:00:00|11.85|11.65|11.83|11.63|11.88|11.68|11.82|11.62|33
1658235900000|2022-07-19 13:05:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|20
1658236200000|2022-07-19 13:10:00|11.8|11.6|11.81|11.61|11.83|11.63|11.8|11.6|38
1658236500000|2022-07-19 13:15:00|11.8|11.6|11.85|11.65|11.85|11.65|11.78|11.58|24
1658236800000|2022-07-19 13:20:00|11.84|11.64|11.85|11.65|11.89|11.69|11.84|11.64|74
1658237100000|2022-07-19 13:25:00|11.86|11.66|11.8|11.6|11.86|11.66|11.8|11.6|12
1658237400000|2022-07-19 13:30:00|11.81|11.61|11.85|11.65|11.88|11.68|11.79|11.59|67
1658237700000|2022-07-19 13:35:00|11.84|11.64|11.8|11.6|11.85|11.65|11.79|11.59|31
1658238000000|2022-07-19 13:40:00|11.81|11.61|11.75|11.55|11.81|11.61|11.74|11.54|46
1658238300000|2022-07-19 13:45:00|11.74|11.54|11.71|11.51|11.74|11.54|11.66|11.46|50
1658238600000|2022-07-19 13:50:00|11.72|11.52|11.71|11.51|11.74|11.54|11.7|11.5|30
1658238900000|2022-07-19 13:55:00|11.72|11.52|11.78|11.58|11.78|11.58|11.71|11.51|49
1658239200000|2022-07-19 14:00:00|11.77|11.57|11.76|11.56|11.79|11.59|11.75|11.55|20
1658239500000|2022-07-19 14:05:00|11.75|11.55|11.71|11.51|11.76|11.56|11.69|11.49|29
1658239800000|2022-07-19 14:10:00|11.7|11.5|11.67|11.47|11.72|11.52|11.66|11.46|30
1658240100000|2022-07-19 14:15:00|11.66|11.46|11.67|11.47|11.68|11.48|11.64|11.44|42
1658240400000|2022-07-19 14:20:00|11.68|11.48|11.69|11.49|11.7|11.5|11.67|11.47|42
1658240700000|2022-07-19 14:25:00|11.7|11.5|11.75|11.55|11.76|11.56|11.7|11.5|24
1658241000000|2022-07-19 14:30:00|11.76|11.56|11.73|11.53|11.77|11.57|11.73|11.53|28
1658241300000|2022-07-19 14:35:00|11.72|11.52|11.75|11.55|11.75|11.55|11.71|11.51|24
1658241600000|2022-07-19 14:40:00|11.74|11.54|11.76|11.56|11.77|11.57|11.73|11.53|29
1658241900000|2022-07-19 14:45:00|11.77|11.57|11.79|11.59|11.8|11.6|11.75|11.55|23
1658242200000|2022-07-19 14:50:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|57
1658242500000|2022-07-19 14:55:00|11.79|11.59|11.81|11.61|11.83|11.63|11.79|11.59|45
1658242800000|2022-07-19 15:00:00|11.82|11.62|11.77|11.57|11.83|11.63|11.77|11.57|52
1658243100000|2022-07-19 15:05:00|11.76|11.56|11.76|11.56|11.81|11.61|11.74|11.54|65
1658243400000|2022-07-19 15:10:00|11.75|11.55|11.77|11.57|11.81|11.61|11.74|11.54|57
1658243700000|2022-07-19 15:15:00|11.76|11.56|11.73|11.53|11.78|11.58|11.73|11.53|43
1658244000000|2022-07-19 15:20:00|11.74|11.54|11.73|11.53|11.74|11.54|11.65|11.45|80
1658244300000|2022-07-19 15:25:00|11.72|11.52|11.75|11.55|11.78|11.58|11.72|11.52|58
1658244600000|2022-07-19 15:30:00|11.76|11.56|11.71|11.51|11.76|11.56|11.69|11.49|62
1658244900000|2022-07-19 15:35:00|11.7|11.5|11.73|11.53|11.79|11.59|11.7|11.5|96
1658245200000|2022-07-19 15:40:00|11.72|11.52|11.74|11.54|11.76|11.56|11.68|11.48|63
1658245500000|2022-07-19 15:45:00|11.75|11.55|11.79|11.59|11.82|11.62|11.74|11.54|49
1658245800000|2022-07-19 15:50:00|11.8|11.6|11.84|11.64|11.84|11.64|11.8|11.6|45
1658246100000|2022-07-19 15:55:00|11.83|11.63|11.79|11.59|11.86|11.66|11.78|11.58|105
1658246400000|2022-07-19 16:00:00|11.78|11.58|11.8|11.6|11.81|11.61|11.76|11.56|57
1658246700000|2022-07-19 16:05:00|11.81|11.61|11.89|11.69|11.9|11.7|11.8|11.6|37
1658247000000|2022-07-19 16:10:00|11.9|11.7|11.9|11.7|11.94|11.74|11.88|11.68|75
1658247300000|2022-07-19 16:15:00|11.89|11.69|11.9|11.7|11.91|11.71|11.85|11.65|72
1658247600000|2022-07-19 16:20:00|11.89|11.69|11.93|11.73|11.93|11.73|11.89|11.69|97
1658247900000|2022-07-19 16:25:00|11.92|11.72|11.93|11.73|11.96|11.76|11.91|11.71|68
1658248200000|2022-07-19 16:30:00|11.94|11.74|11.95|11.75|11.98|11.78|11.92|11.72|58
1658248500000|2022-07-19 16:35:00|11.96|11.76|11.96|11.76|12|11.8|11.92|11.72|49
1658248800000|2022-07-19 16:40:00|11.97|11.77|11.94|11.74|11.99|11.79|11.94|11.74|16
1658249100000|2022-07-19 16:45:00|11.95|11.75|11.92|11.72|11.96|11.76|11.91|11.71|32
1658249400000|2022-07-19 16:50:00|11.93|11.73|11.91|11.71|11.93|11.73|11.89|11.69|31
1658249700000|2022-07-19 16:55:00|11.9|11.7|11.91|11.71|11.94|11.74|11.9|11.7|28
1658250000000|2022-07-19 17:00:00|11.92|11.72|11.91|11.71|11.93|11.73|11.89|11.69|28
1658250300000|2022-07-19 17:05:00|11.9|11.7|11.86|11.66|11.91|11.71|11.86|11.66|44
1658250600000|2022-07-19 17:10:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|18
1658250900000|2022-07-19 17:15:00|11.87|11.67|11.82|11.62|11.88|11.68|11.81|11.61|45
1658251200000|2022-07-19 17:20:00|11.83|11.63|11.81|11.61|11.83|11.63|11.79|11.59|27
1658251500000|2022-07-19 17:25:00|11.82|11.62|11.84|11.64|11.84|11.64|11.79|11.59|29
1658251800000|2022-07-19 17:30:00|11.85|11.65|11.86|11.66|11.89|11.69|11.84|11.64|30
1658252100000|2022-07-19 17:35:00|11.85|11.65|11.89|11.69|11.89|11.69|11.85|11.65|37
1658252400000|2022-07-19 17:40:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|31
1658252700000|2022-07-19 17:45:00|11.87|11.67|11.92|11.72|11.92|11.72|11.86|11.66|54
1658253000000|2022-07-19 17:50:00|11.91|11.71|11.93|11.73|11.94|11.74|11.91|11.71|29
1658253300000|2022-07-19 17:55:00|11.94|11.74|11.92|11.72|11.96|11.76|11.92|11.72|39
1658253600000|2022-07-19 18:00:00|11.93|11.73|11.91|11.71|11.93|11.73|11.9|11.7|39
1658253900000|2022-07-19 18:05:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|26
1658254200000|2022-07-19 18:10:00|11.88|11.68|11.84|11.64|11.89|11.69|11.84|11.64|23
1658254500000|2022-07-19 18:15:00|11.85|11.65|11.87|11.67|11.88|11.68|11.85|11.65|27
1658254800000|2022-07-19 18:20:00|11.88|11.68|11.88|11.68|11.88|11.68|11.86|11.66|21
1658255100000|2022-07-19 18:25:00|11.89|11.69|11.87|11.67|11.9|11.7|11.87|11.67|35
1658255400000|2022-07-19 18:30:00|11.88|11.68|11.9|11.7|11.9|11.7|11.87|11.67|39
1658255700000|2022-07-19 18:35:00|11.91|11.71|11.87|11.67|11.92|11.72|11.86|11.66|29
1658256000000|2022-07-19 18:40:00|11.86|11.66|11.85|11.65|11.88|11.68|11.84|11.64|44
1658256300000|2022-07-19 18:45:00|11.86|11.66|11.89|11.69|11.89|11.69|11.84|11.64|28
1658256600000|2022-07-19 18:50:00|11.88|11.68|11.9|11.7|11.91|11.71|11.88|11.68|33
1658256900000|2022-07-19 18:55:00|11.89|11.69|11.93|11.73|11.93|11.73|11.89|11.69|29
1658257200000|2022-07-19 19:00:00|11.92|11.72|11.94|11.74|11.94|11.74|11.89|11.69|17
1658257500000|2022-07-19 19:05:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|16
1658257800000|2022-07-19 19:10:00|11.93|11.73|11.97|11.77|11.98|11.78|11.91|11.71|51
1658258100000|2022-07-19 19:15:00|11.98|11.78|11.94|11.74|11.98|11.78|11.93|11.73|45
1658258400000|2022-07-19 19:20:00|11.93|11.73|11.94|11.74|11.94|11.74|11.91|11.71|28
1658258700000|2022-07-19 19:25:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|20
1658259000000|2022-07-19 19:30:00|11.93|11.73|11.91|11.71|11.94|11.74|11.91|11.71|11
1658259300000|2022-07-19 19:35:00|11.9|11.7|11.91|11.71|11.92|11.72|11.9|11.7|18
1658259600000|2022-07-19 19:40:00|11.92|11.72|11.96|11.76|11.96|11.76|11.91|11.71|21
1658259900000|2022-07-19 19:45:00|11.95|11.75|11.89|11.69|11.96|11.76|11.89|11.69|31
1658260200000|2022-07-19 19:50:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|21
1658260500000|2022-07-19 19:55:00|11.87|11.67|11.84|11.64|11.88|11.68|11.83|11.63|28
1658260800000|2022-07-19 20:00:00|11.85|11.65|11.89|11.69|11.9|11.7|11.83|11.63|45
1658261100000|2022-07-19 20:05:00|11.88|11.68|11.88|11.68|11.92|11.72|11.86|11.66|47
1658261400000|2022-07-19 20:10:00|11.87|11.67|11.89|11.69|11.89|11.69|11.86|11.66|21
1658261700000|2022-07-19 20:15:00|11.9|11.7|11.86|11.66|11.9|11.7|11.85|11.65|19
1658262000000|2022-07-19 20:20:00|11.85|11.65|11.9|11.7|11.9|11.7|11.85|11.65|24
1658262300000|2022-07-19 20:25:00|11.91|11.71|11.87|11.67|11.91|11.71|11.87|11.67|19
1658262600000|2022-07-19 20:30:00|11.88|11.68|11.87|11.67|11.92|11.72|11.87|11.67|32
1658262900000|2022-07-19 20:35:00|11.86|11.66|11.84|11.64|11.87|11.67|11.83|11.63|31
1658263200000|2022-07-19 20:40:00|11.83|11.63|11.85|11.65|11.85|11.65|11.82|11.62|35
1658263500000|2022-07-19 20:45:00|11.86|11.66|11.9|11.7|11.91|11.71|11.85|11.65|17
1658263800000|2022-07-19 20:50:00|11.89|11.69|11.91|11.71|11.92|11.72|11.88|11.68|31
1658264100000|2022-07-19 20:55:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|23
1658264400000|2022-07-19 21:00:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|12
1658264700000|2022-07-19 21:05:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|9
1658265000000|2022-07-19 21:10:00|11.94|11.74|11.99|11.79|11.99|11.79|11.93|11.73|16
1658265300000|2022-07-19 21:15:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|24
1658265600000|2022-07-19 21:20:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|18
1658265900000|2022-07-19 21:25:00|12|11.8|11.99|11.79|12|11.8|11.96|11.76|16
1658266200000|2022-07-19 21:30:00|12|11.8|12.03|11.83|12.04|11.84|12|11.8|20
1658266500000|2022-07-19 21:35:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|28
1658266800000|2022-07-19 21:40:00|12.02|11.82|12.03|11.83|12.04|11.84|12.01|11.81|18
1658267100000|2022-07-19 21:45:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|20
1658267400000|2022-07-19 21:50:00|12.02|11.82|12.02|11.82|12.03|11.83|11.99|11.79|13
1658267700000|2022-07-19 21:55:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|8
1658268000000|2022-07-19 22:00:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|26
1658268300000|2022-07-19 22:05:00|12.05|11.85|12.04|11.84|12.05|11.85|12.02|11.82|6
1658268600000|2022-07-19 22:10:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|4
1658268900000|2022-07-19 22:15:00|12.03|11.83|12|11.8|12.03|11.83|11.99|11.79|22
1658269200000|2022-07-19 22:20:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|13
1658269500000|2022-07-19 22:25:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1658269800000|2022-07-19 22:30:00|11.98|11.78|11.97|11.77|11.98|11.78|11.95|11.75|22
1658270100000|2022-07-19 22:35:00|11.96|11.76|11.99|11.79|12|11.8|11.96|11.76|32
1658270400000|2022-07-19 22:40:00|12|11.8|11.97|11.77|12|11.8|11.96|11.76|28
1658270700000|2022-07-19 22:45:00|11.96|11.76|11.98|11.78|11.99|11.79|11.96|11.76|13
1658271000000|2022-07-19 22:50:00|11.99|11.79|12.01|11.81|12.02|11.82|11.99|11.79|21
1658271300000|2022-07-19 22:55:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|9
1658271600000|2022-07-19 23:00:00|12.03|11.83|12.01|11.81|12.05|11.85|12.01|11.81|51
1658271900000|2022-07-19 23:05:00|12|11.8|12.04|11.84|12.05|11.85|12|11.8|67
1658272200000|2022-07-19 23:10:00|12.05|11.85|12.07|11.87|12.08|11.88|12.04|11.84|67
1658272500000|2022-07-19 23:15:00|12.06|11.86|12.01|11.81|12.07|11.87|12.01|11.81|42
1658272800000|2022-07-19 23:20:00|12|11.8|11.99|11.79|12.03|11.83|11.97|11.77|40
1658273100000|2022-07-19 23:25:00|11.98|11.78|11.98|11.78|12.02|11.82|11.98|11.78|23
1658273400000|2022-07-19 23:30:00|11.99|11.79|11.98|11.78|12|11.8|11.96|11.76|46
1658273700000|2022-07-19 23:35:00|11.97|11.77|11.91|11.71|11.99|11.79|11.91|11.71|46
1658274000000|2022-07-19 23:40:00|11.92|11.72|11.91|11.71|11.93|11.73|11.89|11.69|32
1658274300000|2022-07-19 23:45:00|11.92|11.72|11.95|11.75|11.97|11.77|11.91|11.71|40
1658274600000|2022-07-19 23:50:00|11.96|11.76|11.96|11.76|11.98|11.78|11.96|11.76|25
1658274900000|2022-07-19 23:55:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|17
1658275200000|2022-07-20 00:00:00|11.96|11.76|11.95|11.75|12.02|11.82|11.95|11.75|44
1658275500000|2022-07-20 00:05:00|11.96|11.76|11.98|11.78|12|11.8|11.95|11.75|27
1658275800000|2022-07-20 00:10:00|11.99|11.79|11.91|11.71|11.99|11.79|11.9|11.7|43
1658276100000|2022-07-20 00:15:00|11.92|11.72|11.93|11.73|11.94|11.74|11.9|11.7|30
1658276400000|2022-07-20 00:20:00|11.92|11.72|11.96|11.76|11.96|11.76|11.91|11.71|21
1658276700000|2022-07-20 00:25:00|11.95|11.75|11.98|11.78|11.99|11.79|11.95|11.75|34
1658277000000|2022-07-20 00:30:00|11.97|11.77|11.95|11.75|11.98|11.78|11.94|11.74|35
1658277300000|2022-07-20 00:35:00|11.96|11.76|11.94|11.74|11.97|11.77|11.93|11.73|35
1658277600000|2022-07-20 00:40:00|11.93|11.73|11.92|11.72|11.94|11.74|11.89|11.69|67
1658277900000|2022-07-20 00:45:00|11.91|11.71|11.97|11.77|11.97|11.77|11.91|11.71|23
1658278200000|2022-07-20 00:50:00|11.96|11.76|11.94|11.74|11.97|11.77|11.92|11.72|27
1658278500000|2022-07-20 00:55:00|11.93|11.73|11.94|11.74|11.95|11.75|11.91|11.71|28
1658278800000|2022-07-20 01:00:00|11.93|11.73|11.93|11.73|11.94|11.74|11.91|11.71|35
1658279100000|2022-07-20 01:05:00|11.94|11.74|11.92|11.72|11.96|11.76|11.91|11.71|21
1658279400000|2022-07-20 01:10:00|11.93|11.73|11.96|11.76|11.96|11.76|11.92|11.72|24
1658279700000|2022-07-20 01:15:00|11.95|11.75|11.98|11.78|11.99|11.79|11.95|11.75|44
1658280000000|2022-07-20 01:20:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|15
1658280300000|2022-07-20 01:25:00|11.98|11.78|11.99|11.79|12|11.8|11.97|11.77|46
1658280600000|2022-07-20 01:30:00|12|11.8|12.02|11.82|12.03|11.83|11.99|11.79|25
1658280900000|2022-07-20 01:35:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|40
1658281200000|2022-07-20 01:40:00|12.05|11.85|12.05|11.85|12.07|11.87|12.04|11.84|71
1658281500000|2022-07-20 01:45:00|12.04|11.84|12.06|11.86|12.06|11.86|12.03|11.83|33
1658281800000|2022-07-20 01:50:00|12.05|11.85|12.06|11.86|12.09|11.89|12.05|11.85|26
1658282100000|2022-07-20 01:55:00|12.07|11.87|12.05|11.85|12.08|11.88|12.05|11.85|33
1658282400000|2022-07-20 02:00:00|12.04|11.84|12.07|11.87|12.08|11.88|12.04|11.84|33
1658282700000|2022-07-20 02:05:00|12.08|11.88|12.09|11.89|12.09|11.89|12.06|11.86|18
1658283000000|2022-07-20 02:10:00|12.1|11.9|12.13|11.93|12.15|11.95|12.1|11.9|28
1658283300000|2022-07-20 02:15:00|12.14|11.94|12.08|11.88|12.14|11.94|12.08|11.88|19
1658283600000|2022-07-20 02:20:00|12.09|11.89|12.1|11.9|12.1|11.9|12.07|11.87|16
1658283900000|2022-07-20 02:25:00|12.11|11.91|12.06|11.86|12.11|11.91|12.06|11.86|28
1658284200000|2022-07-20 02:30:00|12.07|11.87|12.11|11.91|12.12|11.92|12.06|11.86|39
1658284500000|2022-07-20 02:35:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|23
1658284800000|2022-07-20 02:40:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|16
1658285400000|2022-07-20 02:50:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|4
1658285700000|2022-07-20 02:55:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|28
1658286000000|2022-07-20 03:00:00|12.12|11.92|12.11|11.91|12.14|11.94|12.1|11.9|28
1658286300000|2022-07-20 03:05:00|12.1|11.9|12.08|11.88|12.11|11.91|12.03|11.83|50
1658286600000|2022-07-20 03:10:00|12.07|11.87|12.03|11.83|12.08|11.88|12.03|11.83|41
1658286900000|2022-07-20 03:15:00|12.04|11.84|12.05|11.85|12.07|11.87|12.04|11.84|28
1658287200000|2022-07-20 03:20:00|12.06|11.86|12.05|11.85|12.06|11.86|12.03|11.83|24
1658287500000|2022-07-20 03:25:00|12.06|11.86|12.11|11.91|12.11|11.91|12.04|11.84|52
1658287800000|2022-07-20 03:30:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|17
1658288100000|2022-07-20 03:35:00|12.09|11.89|12.11|11.91|12.12|11.92|12.08|11.88|21
1658288400000|2022-07-20 03:40:00|12.12|11.92|12.1|11.9|12.14|11.94|12.1|11.9|27
1658288700000|2022-07-20 03:45:00|12.11|11.91|12.06|11.86|12.11|11.91|12.06|11.86|16
1658289000000|2022-07-20 03:50:00|12.07|11.87|12.05|11.85|12.08|11.88|12.05|11.85|8
1658289300000|2022-07-20 03:55:00|12.06|11.86|12.09|11.89|12.09|11.89|12.06|11.86|8
1658289600000|2022-07-20 04:00:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|16
1658289900000|2022-07-20 04:05:00|12.1|11.9|12.13|11.93|12.14|11.94|12.09|11.89|18
1658290200000|2022-07-20 04:10:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|15
1658290500000|2022-07-20 04:15:00|12.15|11.95|12.13|11.93|12.18|11.98|12.13|11.93|19
1658290800000|2022-07-20 04:20:00|12.12|11.92|12.1|11.9|12.13|11.93|12.08|11.88|25
1658291100000|2022-07-20 04:25:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|19
1658291400000|2022-07-20 04:30:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|14
1658291700000|2022-07-20 04:35:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|16
1658292000000|2022-07-20 04:40:00|12.06|11.86|12.07|11.87|12.09|11.89|12.06|11.86|12
1658292300000|2022-07-20 04:45:00|12.08|11.88|12.09|11.89|12.1|11.9|12.05|11.85|18
1658292600000|2022-07-20 04:50:00|12.1|11.9|12.13|11.93|12.13|11.93|12.08|11.88|24
1658293200000|2022-07-20 05:00:00|12.14|11.94|12.15|11.95|12.15|11.95|12.11|11.91|34
1658293500000|2022-07-20 05:05:00|12.14|11.94|12.11|11.91|12.15|11.95|12.11|11.91|56
1658293800000|2022-07-20 05:10:00|12.1|11.9|12.08|11.88|12.12|11.92|12.07|11.87|24
1658294100000|2022-07-20 05:15:00|12.07|11.87|12.07|11.87|12.07|11.87|12.05|11.85|21
1658294400000|2022-07-20 05:20:00|12.06|11.86|12.05|11.85|12.08|11.88|12.05|11.85|18
1658294700000|2022-07-20 05:25:00|12.04|11.84|12.07|11.87|12.07|11.87|12.04|11.84|24
1658295000000|2022-07-20 05:30:00|12.06|11.86|12.07|11.87|12.07|11.87|12.04|11.84|20
1658295300000|2022-07-20 05:35:00|12.08|11.88|12.1|11.9|12.11|11.91|12.08|11.88|27
1658295600000|2022-07-20 05:40:00|12.09|11.89|12.11|11.91|12.12|11.92|12.09|11.89|53
1658295900000|2022-07-20 05:45:00|12.12|11.92|12.08|11.88|12.12|11.92|12.08|11.88|13
1658296200000|2022-07-20 05:50:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|13
1658296500000|2022-07-20 05:55:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|36
1658296800000|2022-07-20 06:00:00|12.08|11.88|12.13|11.93|12.14|11.94|12.08|11.88|20
1658297100000|2022-07-20 06:05:00|12.14|11.94|12.13|11.93|12.14|11.94|12.1|11.9|38
1658297400000|2022-07-20 06:10:00|12.14|11.94|12.1|11.9|12.14|11.94|12.09|11.89|17
1658297700000|2022-07-20 06:15:00|12.09|11.89|12.13|11.93|12.16|11.96|12.09|11.89|21
1658298000000|2022-07-20 06:20:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|24
1658298300000|2022-07-20 06:25:00|12.16|11.96|12.17|11.97|12.18|11.98|12.16|11.96|22
1658298600000|2022-07-20 06:30:00|12.18|11.98|12.15|11.95|12.19|11.99|12.15|11.95|28
1658298900000|2022-07-20 06:35:00|12.14|11.94|12.16|11.96|12.16|11.96|12.11|11.91|17
1658299200000|2022-07-20 06:40:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|5
1658299500000|2022-07-20 06:45:00|12.14|11.94|12.17|11.97|12.18|11.98|12.13|11.93|36
1658299800000|2022-07-20 06:50:00|12.18|11.98|12.18|11.98|12.19|11.99|12.16|11.96|39
1658300100000|2022-07-20 06:55:00|12.17|11.97|12.17|11.97|12.19|11.99|12.16|11.96|15
1658300400000|2022-07-20 07:00:00|12.16|11.96|12.12|11.92|12.16|11.96|12.1|11.9|35
1658300700000|2022-07-20 07:05:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|38
1658301000000|2022-07-20 07:10:00|12.13|11.93|12.09|11.89|12.13|11.93|12.09|11.89|57
1658301300000|2022-07-20 07:15:00|12.1|11.9|12.13|11.93|12.15|11.95|12.08|11.88|46
1658301600000|2022-07-20 07:20:00|12.14|11.94|12.1|11.9|12.14|11.94|12.09|11.89|29
1658301900000|2022-07-20 07:25:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|40
1658302200000|2022-07-20 07:30:00|12.13|11.93|12.12|11.92|12.14|11.94|12.1|11.9|46
1658302500000|2022-07-20 07:35:00|12.11|11.91|12.05|11.85|12.12|11.92|12.05|11.85|39
1658302800000|2022-07-20 07:40:00|12.06|11.86|12.03|11.83|12.08|11.88|12.03|11.83|26
1658303100000|2022-07-20 07:45:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|27
1658303400000|2022-07-20 07:50:00|12.01|11.81|12.02|11.82|12.04|11.84|12.01|11.81|10
1658303700000|2022-07-20 07:55:00|12.03|11.83|11.96|11.76|12.03|11.83|11.96|11.76|38
1658304000000|2022-07-20 08:00:00|11.97|11.77|12|11.8|12.01|11.81|11.96|11.76|22
1658304300000|2022-07-20 08:05:00|11.99|11.79|11.98|11.78|12.01|11.81|11.98|11.78|18
1658304600000|2022-07-20 08:10:00|11.99|11.79|12.01|11.81|12.02|11.82|11.98|11.78|25
1658304900000|2022-07-20 08:15:00|12|11.8|12.02|11.82|12.02|11.82|11.99|11.79|13
1658305200000|2022-07-20 08:20:00|12.01|11.81|11.99|11.79|12.02|11.82|11.98|11.78|33
1658305500000|2022-07-20 08:25:00|11.98|11.78|12|11.8|12.01|11.81|11.97|11.77|25
1658305800000|2022-07-20 08:30:00|12.01|11.81|11.96|11.76|12.01|11.81|11.95|11.75|24
1658306100000|2022-07-20 08:35:00|11.95|11.75|11.91|11.71|11.96|11.76|11.91|11.71|51
1658306400000|2022-07-20 08:40:00|11.92|11.72|11.9|11.7|11.93|11.73|11.89|11.69|47
1658306700000|2022-07-20 08:45:00|11.91|11.71|11.89|11.69|11.92|11.72|11.86|11.66|59
1658307000000|2022-07-20 08:50:00|11.88|11.68|11.79|11.59|11.89|11.69|11.78|11.58|38
1658307300000|2022-07-20 08:55:00|11.78|11.58|11.82|11.62|11.83|11.63|11.76|11.56|36
1658307600000|2022-07-20 09:00:00|11.81|11.61|11.8|11.6|11.82|11.62|11.77|11.57|52
1658307900000|2022-07-20 09:05:00|11.81|11.61|11.84|11.64|11.85|11.65|11.81|11.61|44
1658308200000|2022-07-20 09:10:00|11.85|11.65|11.86|11.66|11.86|11.66|11.83|11.63|22
1658308500000|2022-07-20 09:15:00|11.85|11.65|11.88|11.68|11.88|11.68|11.84|11.64|30
1658308800000|2022-07-20 09:20:00|11.87|11.67|11.86|11.66|11.89|11.69|11.85|11.65|20
1658309100000|2022-07-20 09:25:00|11.87|11.67|11.88|11.68|11.89|11.69|11.86|11.66|12
1658309400000|2022-07-20 09:30:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|12
1658309700000|2022-07-20 09:35:00|11.89|11.69|11.9|11.7|11.91|11.71|11.88|11.68|10
1658310000000|2022-07-20 09:40:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|83
1658310300000|2022-07-20 09:45:00|11.9|11.7|11.91|11.71|11.92|11.72|11.89|11.69|28
1658310600000|2022-07-20 09:50:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|9
1658310900000|2022-07-20 09:55:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|11
1658311200000|2022-07-20 10:00:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|14
1658311500000|2022-07-20 10:05:00|11.92|11.72|11.93|11.73|11.94|11.74|11.91|11.71|12
1658311800000|2022-07-20 10:10:00|11.94|11.74|11.93|11.73|11.95|11.75|11.92|11.72|22
1658312100000|2022-07-20 10:15:00|11.92|11.72|11.96|11.76|11.96|11.76|11.92|11.72|49
1658312400000|2022-07-20 10:20:00|11.97|11.77|12.04|11.84|12.04|11.84|11.96|11.76|48
1658312700000|2022-07-20 10:25:00|12.03|11.83|11.99|11.79|12.05|11.85|11.99|11.79|61
1658313000000|2022-07-20 10:30:00|12|11.8|11.93|11.73|12.04|11.84|11.92|11.72|48
1658313300000|2022-07-20 10:35:00|11.94|11.74|12|11.8|12.01|11.81|11.94|11.74|37
1658313600000|2022-07-20 10:40:00|12.01|11.81|11.96|11.76|12.03|11.83|11.96|11.76|32
1658313900000|2022-07-20 10:45:00|11.97|11.77|11.96|11.76|11.99|11.79|11.93|11.73|50
1658314200000|2022-07-20 10:50:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|21
1658314500000|2022-07-20 10:55:00|11.94|11.74|11.96|11.76|11.98|11.78|11.94|11.74|29
1658314800000|2022-07-20 11:00:00|11.97|11.77|11.95|11.75|11.99|11.79|11.95|11.75|25
1658315100000|2022-07-20 11:05:00|11.96|11.76|11.99|11.79|11.99|11.79|11.94|11.74|36
1658315400000|2022-07-20 11:10:00|11.98|11.78|11.92|11.72|12|11.8|11.92|11.72|52
1658315700000|2022-07-20 11:15:00|11.93|11.73|11.94|11.74|11.94|11.74|11.91|11.71|32
1658316000000|2022-07-20 11:20:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|26
1658316300000|2022-07-20 11:25:00|11.93|11.73|11.92|11.72|11.95|11.75|11.91|11.71|20
1658316600000|2022-07-20 11:30:00|11.91|11.71|11.97|11.77|11.97|11.77|11.9|11.7|39
1658316900000|2022-07-20 11:35:00|11.96|11.76|11.95|11.75|11.96|11.76|11.93|11.73|22
1658317200000|2022-07-20 11:40:00|11.94|11.74|11.86|11.66|11.95|11.75|11.86|11.66|23
1658317500000|2022-07-20 11:45:00|11.87|11.67|11.9|11.7|11.91|11.71|11.86|11.66|29
1658317800000|2022-07-20 11:50:00|11.89|11.69|11.93|11.73|11.93|11.73|11.89|11.69|23
1658318100000|2022-07-20 11:55:00|11.94|11.74|11.94|11.74|11.96|11.76|11.93|11.73|23
1658318400000|2022-07-20 12:00:00|11.95|11.75|11.91|11.71|11.95|11.75|11.89|11.69|25
1658318700000|2022-07-20 12:05:00|11.9|11.7|11.97|11.77|11.99|11.79|11.9|11.7|58
1658319000000|2022-07-20 12:10:00|11.98|11.78|11.97|11.77|11.98|11.78|11.93|11.73|30
1658319300000|2022-07-20 12:15:00|11.96|11.76|11.95|11.75|11.98|11.78|11.95|11.75|44
1658319600000|2022-07-20 12:20:00|11.96|11.76|11.95|11.75|11.96|11.76|11.92|11.72|42
1658319900000|2022-07-20 12:25:00|11.94|11.74|11.92|11.72|12|11.8|11.92|11.72|43
1658320200000|2022-07-20 12:30:00|11.91|11.71|11.91|11.71|11.96|11.76|11.9|11.7|46
1658320500000|2022-07-20 12:35:00|11.9|11.7|11.84|11.64|11.9|11.7|11.83|11.63|45
1658320800000|2022-07-20 12:40:00|11.85|11.65|11.84|11.64|11.85|11.65|11.81|11.61|36
1658321100000|2022-07-20 12:45:00|11.83|11.63|11.87|11.67|11.9|11.7|11.83|11.63|45
1658321400000|2022-07-20 12:50:00|11.88|11.68|11.89|11.69|11.91|11.71|11.88|11.68|50
1658321700000|2022-07-20 12:55:00|11.9|11.7|11.9|11.7|11.91|11.71|11.87|11.67|29
1658322000000|2022-07-20 13:00:00|11.91|11.71|11.9|11.7|11.91|11.71|11.89|11.69|40
1658322300000|2022-07-20 13:05:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|16
1658322600000|2022-07-20 13:10:00|11.91|11.71|11.89|11.69|11.91|11.71|11.85|11.65|45
1658322900000|2022-07-20 13:15:00|11.88|11.68|11.91|11.71|11.93|11.73|11.88|11.68|30
1658323200000|2022-07-20 13:20:00|11.92|11.72|11.93|11.73|11.93|11.73|11.9|11.7|10
1658323500000|2022-07-20 13:25:00|11.94|11.74|11.94|11.74|11.96|11.76|11.93|11.73|25
1658323800000|2022-07-20 13:30:00|11.95|11.75|11.95|11.75|11.97|11.77|11.91|11.71|59
1658324100000|2022-07-20 13:35:00|11.96|11.76|11.97|11.77|12.03|11.83|11.96|11.76|52
1658324400000|2022-07-20 13:40:00|11.96|11.76|11.95|11.75|12.01|11.81|11.92|11.72|60
1658324700000|2022-07-20 13:45:00|11.96|11.76|11.97|11.77|11.98|11.78|11.94|11.74|44
1658325000000|2022-07-20 13:50:00|11.98|11.78|11.91|11.71|11.98|11.78|11.91|11.71|30
1658325300000|2022-07-20 13:55:00|11.92|11.72|11.87|11.67|11.94|11.74|11.86|11.66|60
1658325600000|2022-07-20 14:00:00|11.88|11.68|11.86|11.66|11.9|11.7|11.86|11.66|61
1658325900000|2022-07-20 14:05:00|11.85|11.65|11.9|11.7|11.91|11.71|11.82|11.62|62
1658326200000|2022-07-20 14:10:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|31
1658326500000|2022-07-20 14:15:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|13
1658326800000|2022-07-20 14:20:00|11.91|11.71|11.92|11.72|11.93|11.73|11.89|11.69|40
1658327100000|2022-07-20 14:25:00|11.93|11.73|11.97|11.77|11.98|11.78|11.92|11.72|23
1658327400000|2022-07-20 14:30:00|11.98|11.78|12.01|11.81|12.03|11.83|11.96|11.76|44
1658327700000|2022-07-20 14:35:00|12.02|11.82|12.03|11.83|12.04|11.84|12.01|11.81|24
1658328000000|2022-07-20 14:40:00|12.02|11.82|12.04|11.84|12.04|11.84|11.99|11.79|37
1658328300000|2022-07-20 14:45:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|48
1658328600000|2022-07-20 14:50:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|43
1658328900000|2022-07-20 14:55:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|40
1658329200000|2022-07-20 15:00:00|12.04|11.84|12.05|11.85|12.06|11.86|12.01|11.81|66
1658329500000|2022-07-20 15:05:00|12.04|11.84|12.04|11.84|12.05|11.85|12.02|11.82|15
1658329800000|2022-07-20 15:10:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|58
1658330100000|2022-07-20 15:15:00|12.03|11.83|11.99|11.79|12.03|11.83|11.99|11.79|23
1658330400000|2022-07-20 15:20:00|12|11.8|12|11.8|12.01|11.81|11.98|11.78|21
1658330700000|2022-07-20 15:25:00|12.01|11.81|12.04|11.84|12.05|11.85|12.01|11.81|20
1658331000000|2022-07-20 15:30:00|12.05|11.85|12.04|11.84|12.05|11.85|12.01|11.81|34
1658331300000|2022-07-20 15:35:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|11
1658331600000|2022-07-20 15:40:00|12.02|11.82|12|11.8|12.03|11.83|11.99|11.79|29
1658331900000|2022-07-20 15:45:00|11.99|11.79|11.99|11.79|12.01|11.81|11.99|11.79|17
1658332200000|2022-07-20 15:50:00|12|11.8|12|11.8|12.02|11.82|11.98|11.78|29
1658332500000|2022-07-20 15:55:00|11.99|11.79|12.09|11.89|12.09|11.89|11.98|11.78|40
1658332800000|2022-07-20 16:00:00|12.08|11.88|12.09|11.89|12.11|11.91|12.07|11.87|24
1658333100000|2022-07-20 16:05:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|28
1658333400000|2022-07-20 16:10:00|12.08|11.88|12.03|11.83|12.08|11.88|12.03|11.83|20
1658333700000|2022-07-20 16:15:00|12.02|11.82|12.03|11.83|12.04|11.84|11.97|11.77|38
1658334000000|2022-07-20 16:20:00|12.04|11.84|12|11.8|12.04|11.84|11.99|11.79|27
1658334300000|2022-07-20 16:25:00|12.01|11.81|11.91|11.71|12.01|11.81|11.9|11.7|62
1658334600000|2022-07-20 16:30:00|11.92|11.72|11.88|11.68|11.93|11.73|11.86|11.66|85
1658334900000|2022-07-20 16:35:00|11.87|11.67|11.86|11.66|11.92|11.72|11.86|11.66|64
1658335200000|2022-07-20 16:40:00|11.87|11.67|11.77|11.57|11.89|11.69|11.74|11.54|91
1658335500000|2022-07-20 16:45:00|11.78|11.58|11.82|11.62|11.84|11.64|11.76|11.56|71
1658335800000|2022-07-20 16:50:00|11.81|11.61|11.78|11.58|11.83|11.63|11.77|11.57|52
1658336100000|2022-07-20 16:55:00|11.79|11.59|11.79|11.59|11.82|11.62|11.78|11.58|29
1658336400000|2022-07-20 17:00:00|11.78|11.58|11.78|11.58|11.82|11.62|11.77|11.57|51
1658336700000|2022-07-20 17:05:00|11.79|11.59|11.8|11.6|11.82|11.62|11.76|11.56|42
1658337000000|2022-07-20 17:10:00|11.79|11.59|11.73|11.53|11.79|11.59|11.73|11.53|93
1658337300000|2022-07-20 17:15:00|11.74|11.54|11.73|11.53|11.75|11.55|11.67|11.47|46
1658337600000|2022-07-20 17:20:00|11.74|11.54|11.72|11.52|11.74|11.54|11.69|11.49|29
1658337900000|2022-07-20 17:25:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|24
1658338200000|2022-07-20 17:30:00|11.73|11.53|11.78|11.58|11.81|11.61|11.71|11.51|48
1658338500000|2022-07-20 17:35:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|12
1658338800000|2022-07-20 17:40:00|11.79|11.59|11.77|11.57|11.79|11.59|11.76|11.56|11
1658339100000|2022-07-20 17:45:00|11.78|11.58|11.77|11.57|11.79|11.59|11.77|11.57|20
1658339400000|2022-07-20 17:50:00|11.78|11.58|11.75|11.55|11.79|11.59|11.75|11.55|18
1658339700000|2022-07-20 17:55:00|11.74|11.54|11.71|11.51|11.75|11.55|11.7|11.5|22
1658340000000|2022-07-20 18:00:00|11.72|11.52|11.71|11.51|11.75|11.55|11.7|11.5|32
1658340300000|2022-07-20 18:05:00|11.72|11.52|11.76|11.56|11.76|11.56|11.71|11.51|53
1658340600000|2022-07-20 18:10:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|31
1658340900000|2022-07-20 18:15:00|11.76|11.56|11.8|11.6|11.8|11.6|11.76|11.56|29
1658341200000|2022-07-20 18:20:00|11.81|11.61|11.82|11.62|11.84|11.64|11.81|11.61|12
1658341500000|2022-07-20 18:25:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|19
1658341800000|2022-07-20 18:30:00|11.82|11.62|11.82|11.62|11.84|11.64|11.82|11.62|45
1658342100000|2022-07-20 18:35:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|18
1658342400000|2022-07-20 18:40:00|11.83|11.63|11.8|11.6|11.83|11.63|11.78|11.58|18
1658342700000|2022-07-20 18:45:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|25
1658343000000|2022-07-20 18:50:00|11.8|11.6|11.77|11.57|11.81|11.61|11.77|11.57|28
1658343300000|2022-07-20 18:55:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|22
1658343600000|2022-07-20 19:00:00|11.76|11.56|11.82|11.62|11.83|11.63|11.76|11.56|37
1658343900000|2022-07-20 19:05:00|11.81|11.61|11.76|11.56|11.81|11.61|11.75|11.55|26
1658344200000|2022-07-20 19:10:00|11.75|11.55|11.72|11.52|11.77|11.57|11.72|11.52|22
1658344500000|2022-07-20 19:15:00|11.73|11.53|11.73|11.53|11.73|11.53|11.7|11.5|23
1658344800000|2022-07-20 19:20:00|11.72|11.52|11.71|11.51|11.73|11.53|11.7|11.5|16
1658345100000|2022-07-20 19:25:00|11.72|11.52|11.79|11.59|11.8|11.6|11.7|11.5|40
1658345400000|2022-07-20 19:30:00|11.78|11.58|11.67|11.47|11.79|11.59|11.67|11.47|45
1658345700000|2022-07-20 19:35:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|12
1658346000000|2022-07-20 19:40:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|18
1658346300000|2022-07-20 19:45:00|11.66|11.46|11.66|11.46|11.68|11.48|11.63|11.43|39
1658346600000|2022-07-20 19:50:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|27
1658346900000|2022-07-20 19:55:00|11.66|11.46|11.64|11.44|11.66|11.46|11.63|11.43|71
1658347200000|2022-07-20 20:00:00|11.63|11.43|11.68|11.48|11.7|11.5|11.63|11.43|50
1658347500000|2022-07-20 20:05:00|11.67|11.47|11.49|11.29|11.67|11.47|11.46|11.26|115
1658347800000|2022-07-20 20:10:00|11.5|11.3|11.36|11.16|11.51|11.31|11.36|11.16|89
1658348100000|2022-07-20 20:15:00|11.35|11.15|11.35|11.15|11.38|11.18|11.34|11.14|77
1658348400000|2022-07-20 20:20:00|11.34|11.14|11.38|11.18|11.39|11.19|11.32|11.12|103
1658348700000|2022-07-20 20:25:00|11.39|11.19|11.3|11.1|11.41|11.21|11.29|11.09|56
1658349000000|2022-07-20 20:30:00|11.31|11.11|11.29|11.09|11.34|11.14|11.27|11.07|63
1658349300000|2022-07-20 20:35:00|11.3|11.1|11.27|11.07|11.32|11.12|11.27|11.07|28
1658349600000|2022-07-20 20:40:00|11.28|11.08|11.32|11.12|11.32|11.12|11.27|11.07|41
1658349900000|2022-07-20 20:45:00|11.31|11.11|11.33|11.13|11.37|11.17|11.28|11.08|57
1658350200000|2022-07-20 20:50:00|11.34|11.14|11.38|11.18|11.4|11.2|11.34|11.14|37
1658350500000|2022-07-20 20:55:00|11.37|11.17|11.36|11.16|11.39|11.19|11.35|11.15|44
1658350800000|2022-07-20 21:00:00|11.37|11.17|11.35|11.15|11.42|11.22|11.34|11.14|35
1658351100000|2022-07-20 21:05:00|11.36|11.16|11.4|11.2|11.41|11.21|11.36|11.16|23
1658351400000|2022-07-20 21:10:00|11.41|11.21|11.42|11.22|11.42|11.22|11.38|11.18|20
1658351700000|2022-07-20 21:15:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|11
1658352000000|2022-07-20 21:20:00|11.42|11.22|11.42|11.22|11.44|11.24|11.41|11.21|23
1658352300000|2022-07-20 21:25:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|5
1658352600000|2022-07-20 21:30:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|8
1658352900000|2022-07-20 21:35:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|6
1658353200000|2022-07-20 21:40:00|11.4|11.2|11.51|11.31|11.51|11.31|11.4|11.2|44
1658353500000|2022-07-20 21:45:00|11.5|11.3|11.49|11.29|11.54|11.34|11.48|11.28|62
1658353800000|2022-07-20 21:50:00|11.48|11.28|11.5|11.3|11.52|11.32|11.48|11.28|17
1658354100000|2022-07-20 21:55:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|15
1658354400000|2022-07-20 22:00:00|11.5|11.3|11.46|11.26|11.5|11.3|11.44|11.24|29
1658354700000|2022-07-20 22:05:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|10
1658355000000|2022-07-20 22:10:00|11.45|11.25|11.42|11.22|11.45|11.25|11.42|11.22|14
1658355300000|2022-07-20 22:15:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|24
1658355600000|2022-07-20 22:20:00|11.42|11.22|11.44|11.24|11.44|11.24|11.41|11.21|7
1658355900000|2022-07-20 22:25:00|11.43|11.23|11.41|11.21|11.44|11.24|11.4|11.2|19
1658356200000|2022-07-20 22:30:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|11
1658356500000|2022-07-20 22:35:00|11.39|11.19|11.36|11.16|11.4|11.2|11.36|11.16|36
1658356800000|2022-07-20 22:40:00|11.37|11.17|11.37|11.17|11.37|11.17|11.35|11.15|15
1658357100000|2022-07-20 22:45:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|35
1658357400000|2022-07-20 22:50:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|56
1658357700000|2022-07-20 22:55:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|14
1658358000000|2022-07-20 23:00:00|11.33|11.13|11.31|11.11|11.35|11.15|11.31|11.11|31
1658358300000|2022-07-20 23:05:00|11.3|11.1|11.29|11.09|11.31|11.11|11.27|11.07|50
1658358600000|2022-07-20 23:10:00|11.28|11.08|11.25|11.05|11.29|11.09|11.25|11.05|28
1658358900000|2022-07-20 23:15:00|11.26|11.06|11.22|11.02|11.27|11.07|11.19|10.99|49
1658359200000|2022-07-20 23:20:00|11.23|11.03|11.27|11.07|11.28|11.08|11.23|11.03|17
1658359500000|2022-07-20 23:25:00|11.26|11.06|11.24|11.04|11.26|11.06|11.23|11.03|23
1658359800000|2022-07-20 23:30:00|11.23|11.03|11.32|11.12|11.32|11.12|11.23|11.03|32
1658360100000|2022-07-20 23:35:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|19
1658360400000|2022-07-20 23:40:00|11.3|11.1|11.32|11.12|11.33|11.13|11.3|11.1|23
1658360700000|2022-07-20 23:45:00|11.31|11.11|11.33|11.13|11.34|11.14|11.31|11.11|9
1658361000000|2022-07-20 23:50:00|11.32|11.12|11.3|11.1|11.32|11.12|11.26|11.06|35
1658361300000|2022-07-20 23:55:00|11.29|11.09|11.3|11.1|11.31|11.11|11.28|11.08|26
1658361600000|2022-07-21 00:00:00|11.31|11.11|11.31|11.11|11.34|11.14|11.26|11.06|35
1658361900000|2022-07-21 00:05:00|11.3|11.1|11.33|11.13|11.35|11.15|11.3|11.1|24
1658362200000|2022-07-21 00:10:00|11.32|11.12|11.33|11.13|11.35|11.15|11.31|11.11|24
1658362500000|2022-07-21 00:15:00|11.32|11.12|11.34|11.14|11.36|11.16|11.32|11.12|41
1658362800000|2022-07-21 00:20:00|11.35|11.15|11.33|11.13|11.35|11.15|11.31|11.11|37
1658363100000|2022-07-21 00:25:00|11.34|11.14|11.33|11.13|11.36|11.16|11.32|11.12|26
1658363400000|2022-07-21 00:30:00|11.32|11.12|11.26|11.06|11.32|11.12|11.26|11.06|29
1658363700000|2022-07-21 00:35:00|11.27|11.07|11.29|11.09|11.29|11.09|11.26|11.06|23
1658364000000|2022-07-21 00:40:00|11.28|11.08|11.26|11.06|11.28|11.08|11.25|11.05|15
1658364300000|2022-07-21 00:45:00|11.27|11.07|11.29|11.09|11.29|11.09|11.25|11.05|41
1658364600000|2022-07-21 00:50:00|11.3|11.1|11.32|11.12|11.32|11.12|11.29|11.09|39
1658364900000|2022-07-21 00:55:00|11.31|11.11|11.34|11.14|11.34|11.14|11.31|11.11|8
1658365200000|2022-07-21 01:00:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|25
1658365500000|2022-07-21 01:05:00|11.34|11.14|11.36|11.16|11.37|11.17|11.34|11.14|39
1658365800000|2022-07-21 01:10:00|11.37|11.17|11.44|11.24|11.44|11.24|11.35|11.15|40
1658366100000|2022-07-21 01:15:00|11.45|11.25|11.4|11.2|11.45|11.25|11.39|11.19|30
1658366400000|2022-07-21 01:20:00|11.41|11.21|11.41|11.21|11.42|11.22|11.39|11.19|21
1658366700000|2022-07-21 01:25:00|11.42|11.22|11.37|11.17|11.42|11.22|11.37|11.17|18
1658367000000|2022-07-21 01:30:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|11
1658367300000|2022-07-21 01:35:00|11.39|11.19|11.39|11.19|11.4|11.2|11.37|11.17|17
1658367600000|2022-07-21 01:40:00|11.4|11.2|11.36|11.16|11.4|11.2|11.36|11.16|23
1658367900000|2022-07-21 01:45:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|14
1658368200000|2022-07-21 01:50:00|11.35|11.15|11.29|11.09|11.35|11.15|11.29|11.09|29
1658368500000|2022-07-21 01:55:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|21
1658368800000|2022-07-21 02:00:00|11.29|11.09|11.32|11.12|11.34|11.14|11.29|11.09|26
1658369100000|2022-07-21 02:05:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|26
1658369400000|2022-07-21 02:10:00|11.31|11.11|11.33|11.13|11.34|11.14|11.3|11.1|23
1658369700000|2022-07-21 02:15:00|11.34|11.14|11.35|11.15|11.37|11.17|11.33|11.13|34
1658370000000|2022-07-21 02:20:00|11.36|11.16|11.28|11.08|11.36|11.16|11.28|11.08|29
1658370300000|2022-07-21 02:25:00|11.27|11.07|11.21|11.01|11.29|11.09|11.19|10.99|32
1658370600000|2022-07-21 02:30:00|11.22|11.02|11.27|11.07|11.27|11.07|11.2|11|28
1658370900000|2022-07-21 02:35:00|11.28|11.08|11.2|11|11.28|11.08|11.2|11|37
1658371200000|2022-07-21 02:40:00|11.21|11.01|11.2|11|11.23|11.03|11.2|11|34
1658371500000|2022-07-21 02:45:00|11.21|11.01|11.15|10.95|11.22|11.02|11.15|10.95|48
1658371800000|2022-07-21 02:50:00|11.16|10.96|11.15|10.95|11.17|10.97|11.13|10.93|40
1658372100000|2022-07-21 02:55:00|11.14|10.94|11.08|10.88|11.15|10.95|11.07|10.87|42
1658372400000|2022-07-21 03:00:00|11.09|10.89|11.12|10.92|11.12|10.92|11.05|10.85|30
1658372700000|2022-07-21 03:05:00|11.11|10.91|11.11|10.91|11.12|10.92|11.08|10.88|35
1658373000000|2022-07-21 03:10:00|11.12|10.92|11.11|10.91|11.13|10.93|11.09|10.89|38
1658373300000|2022-07-21 03:15:00|11.1|10.9|11.12|10.92|11.13|10.93|11.06|10.86|53
1658373600000|2022-07-21 03:20:00|11.13|10.93|11.09|10.89|11.14|10.94|11.09|10.89|23
1658373900000|2022-07-21 03:25:00|11.1|10.9|11.08|10.88|11.1|10.9|11.07|10.87|29
1658374200000|2022-07-21 03:30:00|11.09|10.89|11.1|10.9|11.1|10.9|11.07|10.87|18
1658374500000|2022-07-21 03:35:00|11.09|10.89|11.14|10.94|11.15|10.95|11.09|10.89|40
1658374800000|2022-07-21 03:40:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|9
1658375100000|2022-07-21 03:45:00|11.1|10.9|11.13|10.93|11.15|10.95|11.1|10.9|34
1658375400000|2022-07-21 03:50:00|11.14|10.94|11.15|10.95|11.17|10.97|11.13|10.93|22
1658375700000|2022-07-21 03:55:00|11.14|10.94|11.11|10.91|11.14|10.94|11.1|10.9|50
1658376000000|2022-07-21 04:00:00|11.1|10.9|11.1|10.9|11.15|10.95|11.09|10.89|31
1658376300000|2022-07-21 04:05:00|11.08|10.88|11.08|10.88|11.08|10.88|11.04|10.84|51
1658376600000|2022-07-21 04:10:00|11.09|10.89|11.13|10.93|11.15|10.95|11.09|10.89|37
1658376900000|2022-07-21 04:15:00|11.12|10.92|11.13|10.93|11.15|10.95|11.1|10.9|46
1658377200000|2022-07-21 04:20:00|11.14|10.94|11.14|10.94|11.17|10.97|11.14|10.94|23
1658377500000|2022-07-21 04:25:00|11.15|10.95|11.15|10.95|11.18|10.98|11.13|10.93|45
1658377800000|2022-07-21 04:30:00|11.16|10.96|11.2|11|11.21|11.01|11.15|10.95|35
1658378100000|2022-07-21 04:35:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|84
1658378400000|2022-07-21 04:40:00|11.19|10.99|11.21|11.01|11.22|11.02|11.18|10.98|25
1658378700000|2022-07-21 04:45:00|11.22|11.02|11.23|11.03|11.24|11.04|11.21|11.01|12
1658379000000|2022-07-21 04:50:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|18
1658379300000|2022-07-21 04:55:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|37
1658379600000|2022-07-21 05:00:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|52
1658379900000|2022-07-21 05:05:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|19
1658380200000|2022-07-21 05:10:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|22
1658380500000|2022-07-21 05:15:00|11.2|11|11.26|11.06|11.26|11.06|11.2|11|51
1658380800000|2022-07-21 05:20:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|14
1658381100000|2022-07-21 05:25:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|6
1658381400000|2022-07-21 05:30:00|11.23|11.03|11.23|11.03|11.23|11.03|11.2|11|19
1658381700000|2022-07-21 05:35:00|11.22|11.02|11.26|11.06|11.26|11.06|11.21|11.01|31
1658382000000|2022-07-21 05:40:00|11.25|11.05|11.24|11.04|11.27|11.07|11.24|11.04|50
1658382300000|2022-07-21 05:45:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|10
1658382600000|2022-07-21 05:50:00|11.25|11.05|11.27|11.07|11.29|11.09|11.25|11.05|13
1658382900000|2022-07-21 05:55:00|11.26|11.06|11.25|11.05|11.27|11.07|11.23|11.03|28
1658383200000|2022-07-21 06:00:00|11.26|11.06|11.24|11.04|11.26|11.06|11.23|11.03|17
1658383500000|2022-07-21 06:05:00|11.23|11.03|11.28|11.08|11.28|11.08|11.23|11.03|12
1658383800000|2022-07-21 06:10:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|14
1658384100000|2022-07-21 06:15:00|11.27|11.07|11.25|11.05|11.28|11.08|11.25|11.05|11
1658384400000|2022-07-21 06:20:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|16
1658384700000|2022-07-21 06:25:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|19
1658385000000|2022-07-21 06:30:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|24
1658385300000|2022-07-21 06:35:00|11.23|11.03|11.25|11.05|11.26|11.06|11.22|11.02|17
1658385600000|2022-07-21 06:40:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|19
1658385900000|2022-07-21 06:45:00|11.23|11.03|11.21|11.01|11.24|11.04|11.2|11|17
1658386200000|2022-07-21 06:50:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|10
1658386500000|2022-07-21 06:55:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|30
1658386800000|2022-07-21 07:00:00|11.22|11.02|11.25|11.05|11.25|11.05|11.21|11.01|24
1658387100000|2022-07-21 07:05:00|11.24|11.04|11.29|11.09|11.29|11.09|11.22|11.02|22
1658387400000|2022-07-21 07:10:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|41
1658387700000|2022-07-21 07:15:00|11.31|11.11|11.33|11.13|11.35|11.15|11.29|11.09|67
1658388000000|2022-07-21 07:20:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|42
1658388300000|2022-07-21 07:25:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|26
1658388600000|2022-07-21 07:30:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|15
1658388900000|2022-07-21 07:35:00|11.31|11.11|11.34|11.14|11.34|11.14|11.3|11.1|18
1658389200000|2022-07-21 07:40:00|11.33|11.13|11.31|11.11|11.34|11.14|11.31|11.11|19
1658389500000|2022-07-21 07:45:00|11.32|11.12|11.3|11.1|11.32|11.12|11.3|11.1|11
1658389800000|2022-07-21 07:50:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|11
1658390100000|2022-07-21 07:55:00|11.28|11.08|11.26|11.06|11.29|11.09|11.26|11.06|11
1658390400000|2022-07-21 08:00:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|25
1658390700000|2022-07-21 08:05:00|11.28|11.08|11.27|11.07|11.29|11.09|11.24|11.04|20
1658391000000|2022-07-21 08:10:00|11.26|11.06|11.24|11.04|11.27|11.07|11.23|11.03|23
1658391300000|2022-07-21 08:15:00|11.23|11.03|11.24|11.04|11.27|11.07|11.23|11.03|28
1658391600000|2022-07-21 08:20:00|11.23|11.03|11.23|11.03|11.25|11.05|11.23|11.03|31
1658391900000|2022-07-21 08:25:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|26
1658392200000|2022-07-21 08:30:00|11.24|11.04|11.29|11.09|11.29|11.09|11.24|11.04|28
1658392500000|2022-07-21 08:35:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|19
1658392800000|2022-07-21 08:40:00|11.27|11.07|11.24|11.04|11.28|11.08|11.24|11.04|27
1658393100000|2022-07-21 08:45:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|21
1658393400000|2022-07-21 08:50:00|11.26|11.06|11.28|11.08|11.31|11.11|11.26|11.06|19
1658393700000|2022-07-21 08:55:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|14
1658394000000|2022-07-21 09:00:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|11
1658394300000|2022-07-21 09:05:00|11.28|11.08|11.29|11.09|11.33|11.13|11.27|11.07|38
1658394600000|2022-07-21 09:10:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|18
1658394900000|2022-07-21 09:15:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|18
1658395200000|2022-07-21 09:20:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|11
1658395500000|2022-07-21 09:25:00|11.31|11.11|11.32|11.12|11.34|11.14|11.31|11.11|30
1658395800000|2022-07-21 09:30:00|11.31|11.11|11.33|11.13|11.34|11.14|11.31|11.11|27
1658396100000|2022-07-21 09:35:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|26
1658396400000|2022-07-21 09:40:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|34
1658396700000|2022-07-21 09:45:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|32
1658397000000|2022-07-21 09:50:00|11.32|11.12|11.32|11.12|11.33|11.13|11.3|11.1|23
1658397300000|2022-07-21 09:55:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|14
1658397600000|2022-07-21 10:00:00|11.31|11.11|11.34|11.14|11.34|11.14|11.31|11.11|36
1658397900000|2022-07-21 10:05:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|10
1658398200000|2022-07-21 10:10:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|22
1658398500000|2022-07-21 10:15:00|11.33|11.13|11.29|11.09|11.34|11.14|11.28|11.08|25
1658398800000|2022-07-21 10:20:00|11.3|11.1|11.27|11.07|11.3|11.1|11.26|11.06|18
1658399100000|2022-07-21 10:25:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|20
1658399400000|2022-07-21 10:30:00|11.28|11.08|11.26|11.06|11.28|11.08|11.25|11.05|37
1658399700000|2022-07-21 10:35:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|22
1658400000000|2022-07-21 10:40:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1658400300000|2022-07-21 10:45:00|11.25|11.05|11.25|11.05|11.26|11.06|11.23|11.03|15
1658400600000|2022-07-21 10:50:00|11.26|11.06|11.23|11.03|11.26|11.06|11.22|11.02|18
1658400900000|2022-07-21 10:55:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|18
1658401200000|2022-07-21 11:00:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|28
1658401500000|2022-07-21 11:05:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|10
1658401800000|2022-07-21 11:10:00|11.22|11.02|11.16|10.96|11.22|11.02|11.15|10.95|23
1658402100000|2022-07-21 11:15:00|11.15|10.95|11.19|10.99|11.2|11|11.14|10.94|51
1658402400000|2022-07-21 11:20:00|11.18|10.98|11.18|10.98|11.21|11.01|11.18|10.98|25
1658402700000|2022-07-21 11:25:00|11.19|10.99|11.14|10.94|11.2|11|11.1|10.9|36
1658403000000|2022-07-21 11:30:00|11.15|10.95|11.19|10.99|11.19|10.99|11.15|10.95|51
1658403300000|2022-07-21 11:35:00|11.18|10.98|11.14|10.94|11.19|10.99|11.14|10.94|27
1658403600000|2022-07-21 11:40:00|11.15|10.95|11.16|10.96|11.16|10.96|11.12|10.92|32
1658403900000|2022-07-21 11:45:00|11.15|10.95|11.18|10.98|11.18|10.98|11.15|10.95|32
1658404200000|2022-07-21 11:50:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|30
1658404500000|2022-07-21 11:55:00|11.15|10.95|11.17|10.97|11.17|10.97|11.14|10.94|35
1658404800000|2022-07-21 12:00:00|11.18|10.98|11.16|10.96|11.19|10.99|11.16|10.96|13
1658405100000|2022-07-21 12:05:00|11.15|10.95|11.16|10.96|11.18|10.98|11.12|10.92|42
1658405400000|2022-07-21 12:10:00|11.17|10.97|11.19|10.99|11.2|11|11.16|10.96|37
1658405700000|2022-07-21 12:15:00|11.18|10.98|11.21|11.01|11.22|11.02|11.17|10.97|42
1658406000000|2022-07-21 12:20:00|11.22|11.02|11.25|11.05|11.26|11.06|11.21|11.01|26
1658406300000|2022-07-21 12:25:00|11.24|11.04|11.25|11.05|11.26|11.06|11.23|11.03|30
1658406600000|2022-07-21 12:30:00|11.24|11.04|11.27|11.07|11.28|11.08|11.24|11.04|44
1658406900000|2022-07-21 12:35:00|11.28|11.08|11.29|11.09|11.29|11.09|11.26|11.06|26
1658407200000|2022-07-21 12:40:00|11.28|11.08|11.31|11.11|11.31|11.11|11.27|11.07|16
1658407500000|2022-07-21 12:45:00|11.3|11.1|11.28|11.08|11.31|11.11|11.28|11.08|35
1658407800000|2022-07-21 12:50:00|11.27|11.07|11.25|11.05|11.27|11.07|11.24|11.04|19
1658408100000|2022-07-21 12:55:00|11.24|11.04|11.27|11.07|11.27|11.07|11.23|11.03|46
1658408400000|2022-07-21 13:00:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|22
1658408700000|2022-07-21 13:05:00|11.26|11.06|11.24|11.04|11.28|11.08|11.23|11.03|21
1658409000000|2022-07-21 13:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|28
1658409300000|2022-07-21 13:15:00|11.25|11.05|11.23|11.03|11.27|11.07|11.23|11.03|51
1658409600000|2022-07-21 13:20:00|11.24|11.04|11.27|11.07|11.29|11.09|11.22|11.02|28
1658409900000|2022-07-21 13:25:00|11.28|11.08|11.26|11.06|11.29|11.09|11.26|11.06|27
1658410200000|2022-07-21 13:30:00|11.27|11.07|11.22|11.02|11.3|11.1|11.22|11.02|84
1658410500000|2022-07-21 13:35:00|11.21|11.01|11.27|11.07|11.28|11.08|11.19|10.99|77
1658410800000|2022-07-21 13:40:00|11.26|11.06|11.24|11.04|11.3|11.1|11.24|11.04|53
1658411100000|2022-07-21 13:45:00|11.23|11.03|11.26|11.06|11.28|11.08|11.23|11.03|46
1658411400000|2022-07-21 13:50:00|11.27|11.07|11.29|11.09|11.29|11.09|11.24|11.04|45
1658411700000|2022-07-21 13:55:00|11.3|11.1|11.27|11.07|11.3|11.1|11.27|11.07|28
1658412000000|2022-07-21 14:00:00|11.28|11.08|11.22|11.02|11.29|11.09|11.22|11.02|35
1658412300000|2022-07-21 14:05:00|11.21|11.01|11.21|11.01|11.23|11.03|11.2|11|27
1658412600000|2022-07-21 14:10:00|11.22|11.02|11.18|10.98|11.23|11.03|11.16|10.96|37
1658412900000|2022-07-21 14:15:00|11.19|10.99|11.25|11.05|11.26|11.06|11.18|10.98|35
1658413200000|2022-07-21 14:20:00|11.26|11.06|11.2|11|11.26|11.06|11.19|10.99|59
1658413500000|2022-07-21 14:25:00|11.21|11.01|11.15|10.95|11.21|11.01|11.12|10.92|55
1658413800000|2022-07-21 14:30:00|11.16|10.96|11.11|10.91|11.17|10.97|11.11|10.91|36
1658414100000|2022-07-21 14:35:00|11.12|10.92|11.17|10.97|11.18|10.98|11.11|10.91|46
1658414400000|2022-07-21 14:40:00|11.16|10.96|11.18|10.98|11.18|10.98|11.16|10.96|27
1658414700000|2022-07-21 14:45:00|11.17|10.97|11.15|10.95|11.18|10.98|11.14|10.94|23
1658415000000|2022-07-21 14:50:00|11.16|10.96|11.2|11|11.21|11.01|11.16|10.96|41
1658415300000|2022-07-21 14:55:00|11.19|10.99|11.21|11.01|11.22|11.02|11.19|10.99|11
1658415600000|2022-07-21 15:00:00|11.22|11.02|11.23|11.03|11.23|11.03|11.2|11|22
1658415900000|2022-07-21 15:05:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|20
1658416200000|2022-07-21 15:10:00|11.22|11.02|11.23|11.03|11.23|11.03|11.2|11|28
1658416500000|2022-07-21 15:15:00|11.22|11.02|11.23|11.03|11.24|11.04|11.21|11.01|30
1658416800000|2022-07-21 15:20:00|11.24|11.04|11.19|10.99|11.24|11.04|11.19|10.99|22
1658417100000|2022-07-21 15:25:00|11.2|11|11.22|11.02|11.23|11.03|11.19|10.99|31
1658417400000|2022-07-21 15:30:00|11.21|11.01|11.27|11.07|11.27|11.07|11.21|11.01|61
1658417700000|2022-07-21 15:35:00|11.26|11.06|11.23|11.03|11.26|11.06|11.23|11.03|14
1658418000000|2022-07-21 15:40:00|11.24|11.04|11.27|11.07|11.29|11.09|11.24|11.04|23
1658418300000|2022-07-21 15:45:00|11.28|11.08|11.25|11.05|11.28|11.08|11.25|11.05|22
1658418600000|2022-07-21 15:50:00|11.26|11.06|11.26|11.06|11.26|11.06|11.23|11.03|28
1658418900000|2022-07-21 15:55:00|11.27|11.07|11.25|11.05|11.27|11.07|11.24|11.04|57
1658419200000|2022-07-21 16:00:00|11.24|11.04|11.27|11.07|11.29|11.09|11.21|11.01|114
1658419500000|2022-07-21 16:05:00|11.26|11.06|11.3|11.1|11.3|11.1|11.26|11.06|37
1658419800000|2022-07-21 16:10:00|11.31|11.11|11.35|11.15|11.36|11.16|11.31|11.11|53
1658420100000|2022-07-21 16:15:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|41
1658420400000|2022-07-21 16:20:00|11.35|11.15|11.36|11.16|11.37|11.17|11.33|11.13|46
1658420700000|2022-07-21 16:25:00|11.35|11.15|11.41|11.21|11.41|11.21|11.35|11.15|53
1658421000000|2022-07-21 16:30:00|11.42|11.22|11.4|11.2|11.45|11.25|11.4|11.2|45
1658421300000|2022-07-21 16:35:00|11.41|11.21|11.41|11.21|11.41|11.21|11.38|11.18|31
1658421600000|2022-07-21 16:40:00|11.4|11.2|11.37|11.17|11.42|11.22|11.36|11.16|30
1658421900000|2022-07-21 16:45:00|11.38|11.18|11.4|11.2|11.41|11.21|11.37|11.17|27
1658422200000|2022-07-21 16:50:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|31
1658422500000|2022-07-21 16:55:00|11.4|11.2|11.42|11.22|11.43|11.23|11.4|11.2|41
1658422800000|2022-07-21 17:00:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|22
1658423100000|2022-07-21 17:05:00|11.45|11.25|11.43|11.23|11.47|11.27|11.42|11.22|49
1658423400000|2022-07-21 17:10:00|11.42|11.22|11.39|11.19|11.42|11.22|11.39|11.19|36
1658423700000|2022-07-21 17:15:00|11.38|11.18|11.41|11.21|11.43|11.23|11.38|11.18|26
1658424000000|2022-07-21 17:20:00|11.4|11.2|11.36|11.16|11.42|11.22|11.36|11.16|29
1658424300000|2022-07-21 17:25:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|50
1658424600000|2022-07-21 17:30:00|11.37|11.17|11.32|11.12|11.38|11.18|11.31|11.11|40
1658424900000|2022-07-21 17:35:00|11.33|11.13|11.35|11.15|11.36|11.16|11.32|11.12|59
1658425200000|2022-07-21 17:40:00|11.36|11.16|11.35|11.15|11.37|11.17|11.34|11.14|28
1658425500000|2022-07-21 17:45:00|11.34|11.14|11.32|11.12|11.35|11.15|11.32|11.12|13
1658425800000|2022-07-21 17:50:00|11.33|11.13|11.31|11.11|11.33|11.13|11.28|11.08|31
1658426100000|2022-07-21 17:55:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|18
1658426400000|2022-07-21 18:00:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|23
1658426700000|2022-07-21 18:05:00|11.33|11.13|11.36|11.16|11.37|11.17|11.33|11.13|34
1658427000000|2022-07-21 18:10:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|42
1658427300000|2022-07-21 18:15:00|11.33|11.13|11.37|11.17|11.37|11.17|11.33|11.13|31
1658427600000|2022-07-21 18:20:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|30
1658427900000|2022-07-21 18:25:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|8
1658428200000|2022-07-21 18:30:00|11.36|11.16|11.33|11.13|11.36|11.16|11.33|11.13|22
1658428500000|2022-07-21 18:35:00|11.32|11.12|11.35|11.15|11.35|11.15|11.32|11.12|14
1658428800000|2022-07-21 18:40:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|28
1658429100000|2022-07-21 18:45:00|11.34|11.14|11.36|11.16|11.36|11.16|11.33|11.13|17
1658429400000|2022-07-21 18:50:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|5
1658429700000|2022-07-21 18:55:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|28
1658430000000|2022-07-21 19:00:00|11.36|11.16|11.4|11.2|11.41|11.21|11.36|11.16|31
1658430300000|2022-07-21 19:05:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|18
1658430600000|2022-07-21 19:10:00|11.43|11.23|11.47|11.27|11.47|11.27|11.42|11.22|21
1658430900000|2022-07-21 19:15:00|11.46|11.26|11.43|11.23|11.46|11.26|11.43|11.23|14
1658431200000|2022-07-21 19:20:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|7
1658431500000|2022-07-21 19:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|7
1658431800000|2022-07-21 19:30:00|11.42|11.22|11.4|11.2|11.44|11.24|11.39|11.19|21
1658432100000|2022-07-21 19:35:00|11.41|11.21|11.37|11.17|11.41|11.21|11.37|11.17|15
1658432400000|2022-07-21 19:40:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|45
1658432700000|2022-07-21 19:45:00|11.41|11.21|11.44|11.24|11.45|11.25|11.41|11.21|38
1658433000000|2022-07-21 19:50:00|11.43|11.23|11.43|11.23|11.45|11.25|11.43|11.23|33
1658433300000|2022-07-21 19:55:00|11.44|11.24|11.46|11.26|11.46|11.26|11.43|11.23|17
1658433600000|2022-07-21 20:00:00|11.45|11.25|11.47|11.27|11.49|11.29|11.45|11.25|21
1658433900000|2022-07-21 20:05:00|11.46|11.26|11.46|11.26|11.46|11.26|11.44|11.24|29
1658434200000|2022-07-21 20:10:00|11.45|11.25|11.45|11.25|11.46|11.26|11.43|11.23|43
1658434500000|2022-07-21 20:15:00|11.46|11.26|11.42|11.22|11.46|11.26|11.41|11.21|25
1658434800000|2022-07-21 20:20:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|21
1658435100000|2022-07-21 20:25:00|11.42|11.22|11.45|11.25|11.46|11.26|11.42|11.22|24
1658435400000|2022-07-21 20:30:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|24
1658435700000|2022-07-21 20:35:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|23
1658436000000|2022-07-21 20:40:00|11.45|11.25|11.48|11.28|11.5|11.3|11.45|11.25|42
1658436300000|2022-07-21 20:45:00|11.49|11.29|11.47|11.27|11.49|11.29|11.45|11.25|37
1658436600000|2022-07-21 20:50:00|11.48|11.28|11.47|11.27|11.49|11.29|11.45|11.25|20
1658436900000|2022-07-21 20:55:00|11.46|11.26|11.44|11.24|11.47|11.27|11.43|11.23|19
1658437200000|2022-07-21 21:00:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|35
1658437500000|2022-07-21 21:05:00|11.45|11.25|11.45|11.25|11.46|11.26|11.43|11.23|7
1658437800000|2022-07-21 21:10:00|11.44|11.24|11.42|11.22|11.45|11.25|11.41|11.21|15
1658438100000|2022-07-21 21:15:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|10
1658438400000|2022-07-21 21:20:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|9
1658438700000|2022-07-21 21:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|18
1658439000000|2022-07-21 21:30:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|11
1658439300000|2022-07-21 21:35:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|6
1658439600000|2022-07-21 21:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|5
1658439900000|2022-07-21 21:45:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1658440200000|2022-07-21 21:50:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|10
1658440500000|2022-07-21 21:55:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|3
1658440800000|2022-07-21 22:00:00|11.46|11.26|11.44|11.24|11.48|11.28|11.44|11.24|22
1658441100000|2022-07-21 22:05:00|11.43|11.23|11.42|11.22|11.43|11.23|11.36|11.16|20
1658441400000|2022-07-21 22:10:00|11.41|11.21|11.41|11.21|11.43|11.23|11.41|11.21|17
1658441700000|2022-07-21 22:15:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|9
1658442000000|2022-07-21 22:20:00|11.41|11.21|11.41|11.21|11.41|11.21|11.39|11.19|9
1658442300000|2022-07-21 22:25:00|11.4|11.2|11.4|11.2|11.4|11.2|11.38|11.18|5
1658442600000|2022-07-21 22:30:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|12
1658442900000|2022-07-21 22:35:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|22
1658443200000|2022-07-21 22:40:00|11.39|11.19|11.39|11.19|11.4|11.2|11.37|11.17|33
1658443500000|2022-07-21 22:45:00|11.38|11.18|11.39|11.19|11.42|11.22|11.38|11.18|28
1658443800000|2022-07-21 22:50:00|11.38|11.18|11.38|11.18|11.39|11.19|11.36|11.16|17
1658444100000|2022-07-21 22:55:00|11.39|11.19|11.41|11.21|11.41|11.21|11.38|11.18|11
1658444400000|2022-07-21 23:00:00|11.4|11.2|11.43|11.23|11.44|11.24|11.4|11.2|20
1658444700000|2022-07-21 23:05:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|13
1658445000000|2022-07-21 23:10:00|11.45|11.25|11.48|11.28|11.49|11.29|11.45|11.25|20
1658445300000|2022-07-21 23:15:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|4
1658445600000|2022-07-21 23:20:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|29
1658445900000|2022-07-21 23:25:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|8
1658446200000|2022-07-21 23:30:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|18
1658446500000|2022-07-21 23:35:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|26
1658446800000|2022-07-21 23:40:00|11.46|11.26|11.43|11.23|11.46|11.26|11.42|11.22|14
1658447100000|2022-07-21 23:45:00|11.44|11.24|11.44|11.24|11.44|11.24|11.42|11.22|11
1658447400000|2022-07-21 23:50:00|11.43|11.23|11.41|11.21|11.46|11.26|11.4|11.2|34
1658447700000|2022-07-21 23:55:00|11.42|11.22|11.46|11.26|11.47|11.27|11.41|11.21|37
1658448000000|2022-07-22 00:00:00|11.45|11.25|11.41|11.21|11.48|11.28|11.4|11.2|47
1658448300000|2022-07-22 00:05:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|23
1658448600000|2022-07-22 00:10:00|11.43|11.23|11.48|11.28|11.48|11.28|11.43|11.23|20
1658448900000|2022-07-22 00:15:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|44
1658449200000|2022-07-22 00:20:00|11.49|11.29|11.49|11.29|11.52|11.32|11.48|11.28|51
1658449500000|2022-07-22 00:25:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|84
1658449800000|2022-07-22 00:30:00|11.5|11.3|11.5|11.3|11.52|11.32|11.49|11.29|35
1658450100000|2022-07-22 00:35:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|26
1658450400000|2022-07-22 00:40:00|11.51|11.31|11.51|11.31|11.52|11.32|11.49|11.29|13
1658450700000|2022-07-22 00:45:00|11.52|11.32|11.49|11.29|11.52|11.32|11.49|11.29|34
1658451000000|2022-07-22 00:50:00|11.48|11.28|11.49|11.29|11.5|11.3|11.47|11.27|20
1658451300000|2022-07-22 00:55:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|7
1658451600000|2022-07-22 01:00:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|23
1658451900000|2022-07-22 01:05:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|9
1658452200000|2022-07-22 01:10:00|11.49|11.29|11.47|11.27|11.51|11.31|11.46|11.26|23
1658452500000|2022-07-22 01:15:00|11.48|11.28|11.46|11.26|11.49|11.29|11.45|11.25|31
1658452800000|2022-07-22 01:20:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|16
1658453100000|2022-07-22 01:25:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|9
1658453400000|2022-07-22 01:30:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|31
1658453700000|2022-07-22 01:35:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|17
1658454000000|2022-07-22 01:40:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|12
1658454300000|2022-07-22 01:45:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|6
1658454600000|2022-07-22 01:50:00|11.44|11.24|11.44|11.24|11.46|11.26|11.44|11.24|7
1658454900000|2022-07-22 01:55:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|5
1658455200000|2022-07-22 02:00:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|8
1658455500000|2022-07-22 02:05:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1658455800000|2022-07-22 02:10:00|11.46|11.26|11.42|11.22|11.47|11.27|11.41|11.21|31
1658456100000|2022-07-22 02:15:00|11.43|11.23|11.45|11.25|11.46|11.26|11.42|11.22|27
1658456400000|2022-07-22 02:20:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|18
1658456700000|2022-07-22 02:25:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|23
1658457000000|2022-07-22 02:30:00|11.45|11.25|11.47|11.27|11.48|11.28|11.44|11.24|9
1658457300000|2022-07-22 02:35:00|11.48|11.28|11.45|11.25|11.48|11.28|11.44|11.24|14
1658457600000|2022-07-22 02:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|14
1658457900000|2022-07-22 02:45:00|11.44|11.24|11.43|11.23|11.46|11.26|11.43|11.23|22
1658458200000|2022-07-22 02:50:00|11.44|11.24|11.48|11.28|11.48|11.28|11.43|11.23|15
1658458500000|2022-07-22 02:55:00|11.47|11.27|11.43|11.23|11.47|11.27|11.42|11.22|17
1658458800000|2022-07-22 03:00:00|11.42|11.22|11.42|11.22|11.44|11.24|11.42|11.22|29
1658459100000|2022-07-22 03:05:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1658459400000|2022-07-22 03:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1658459700000|2022-07-22 03:15:00|11.42|11.22|11.45|11.25|11.45|11.25|11.42|11.22|18
1658460000000|2022-07-22 03:20:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|22
1658460300000|2022-07-22 03:25:00|11.44|11.24|11.39|11.19|11.45|11.25|11.37|11.17|44
1658460600000|2022-07-22 03:30:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|15
1658460900000|2022-07-22 03:35:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|26
1658461200000|2022-07-22 03:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|20
1658461500000|2022-07-22 03:45:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|17
1658461800000|2022-07-22 03:50:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1658462100000|2022-07-22 03:55:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|11
1658462400000|2022-07-22 04:00:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|6
1658462700000|2022-07-22 04:05:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1658463000000|2022-07-22 04:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|12
1658463300000|2022-07-22 04:15:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|11
1658463900000|2022-07-22 04:25:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|16
1658464200000|2022-07-22 04:30:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|7
1658464500000|2022-07-22 04:35:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1658464800000|2022-07-22 04:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.37|11.17|22
1658465100000|2022-07-22 04:45:00|11.41|11.21|11.43|11.23|11.44|11.24|11.41|11.21|29
1658465400000|2022-07-22 04:50:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|6
1658465700000|2022-07-22 04:55:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|9
1658466000000|2022-07-22 05:00:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|3
1658466300000|2022-07-22 05:05:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|8
1658466600000|2022-07-22 05:10:00|11.42|11.22|11.4|11.2|11.42|11.22|11.38|11.18|13
1658466900000|2022-07-22 05:15:00|11.39|11.19|11.42|11.22|11.46|11.26|11.39|11.19|36
1658467200000|2022-07-22 05:20:00|11.43|11.23|11.44|11.24|11.45|11.25|11.41|11.21|32
1658467500000|2022-07-22 05:25:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|15
1658467800000|2022-07-22 05:30:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|26
1658468100000|2022-07-22 05:35:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|5
1658468400000|2022-07-22 05:40:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|17
1658468700000|2022-07-22 05:45:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|20
1658469000000|2022-07-22 05:50:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|20
1658469300000|2022-07-22 05:55:00|11.5|11.3|11.51|11.31|11.52|11.32|11.49|11.29|16
1658469600000|2022-07-22 06:00:00|11.5|11.3|11.51|11.31|11.52|11.32|11.5|11.3|16
1658469900000|2022-07-22 06:05:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|10
1658470200000|2022-07-22 06:10:00|11.52|11.32|11.5|11.3|11.52|11.32|11.49|11.29|11
1658470500000|2022-07-22 06:15:00|11.51|11.31|11.48|11.28|11.52|11.32|11.48|11.28|12
1658470800000|2022-07-22 06:20:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|14
1658471100000|2022-07-22 06:25:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1658471400000|2022-07-22 06:30:00|11.47|11.27|11.52|11.32|11.53|11.33|11.47|11.27|18
1658471700000|2022-07-22 06:35:00|11.51|11.31|11.5|11.3|11.53|11.33|11.5|11.3|18
1658472000000|2022-07-22 06:40:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|18
1658472300000|2022-07-22 06:45:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|26
1658472600000|2022-07-22 06:50:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|13
1658472900000|2022-07-22 06:55:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|11
1658473200000|2022-07-22 07:00:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|6
1658473500000|2022-07-22 07:05:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|12
1658473800000|2022-07-22 07:10:00|11.53|11.33|11.54|11.34|11.55|11.35|11.52|11.32|36
1658474100000|2022-07-22 07:15:00|11.55|11.35|11.53|11.33|11.55|11.35|11.51|11.31|31
1658474400000|2022-07-22 07:20:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|6
1658474700000|2022-07-22 07:25:00|11.54|11.34|11.57|11.37|11.59|11.39|11.54|11.34|69
1658475000000|2022-07-22 07:30:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|20
1658475300000|2022-07-22 07:35:00|11.54|11.34|11.49|11.29|11.54|11.34|11.49|11.29|40
1658475600000|2022-07-22 07:40:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|23
1658475900000|2022-07-22 07:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|7
1658476200000|2022-07-22 07:50:00|11.48|11.28|11.51|11.31|11.51|11.31|11.47|11.27|18
1658476500000|2022-07-22 07:55:00|11.52|11.32|11.5|11.3|11.53|11.33|11.49|11.29|13
1658476800000|2022-07-22 08:00:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|23
1658477100000|2022-07-22 08:05:00|11.48|11.28|11.5|11.3|11.51|11.31|11.48|11.28|27
1658477400000|2022-07-22 08:10:00|11.49|11.29|11.52|11.32|11.53|11.33|11.49|11.29|32
1658477700000|2022-07-22 08:15:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|60
1658478000000|2022-07-22 08:20:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|11
1658478300000|2022-07-22 08:25:00|11.52|11.32|11.55|11.35|11.55|11.35|11.52|11.32|30
1658478600000|2022-07-22 08:30:00|11.56|11.36|11.52|11.32|11.56|11.36|11.49|11.29|67
1658478900000|2022-07-22 08:35:00|11.53|11.33|11.53|11.33|11.55|11.35|11.52|11.32|37
1658479200000|2022-07-22 08:40:00|11.54|11.34|11.5|11.3|11.54|11.34|11.5|11.3|15
1658479500000|2022-07-22 08:45:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|26
1658479800000|2022-07-22 08:50:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|14
1658480100000|2022-07-22 08:55:00|11.49|11.29|11.52|11.32|11.54|11.34|11.48|11.28|50
1658480400000|2022-07-22 09:00:00|11.53|11.33|11.56|11.36|11.58|11.38|11.52|11.32|50
1658480700000|2022-07-22 09:05:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|39
1658481000000|2022-07-22 09:10:00|11.6|11.4|11.59|11.39|11.62|11.42|11.58|11.38|60
1658481300000|2022-07-22 09:15:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|19
1658481600000|2022-07-22 09:20:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|18
1658481900000|2022-07-22 09:25:00|11.61|11.41|11.61|11.41|11.61|11.41|11.59|11.39|13
1658482200000|2022-07-22 09:30:00|11.62|11.42|11.59|11.39|11.63|11.43|11.59|11.39|22
1658482500000|2022-07-22 09:35:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|23
1658482800000|2022-07-22 09:40:00|11.59|11.39|11.59|11.39|11.59|11.39|11.57|11.37|39
1658483100000|2022-07-22 09:45:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|52
1658483400000|2022-07-22 09:50:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|22
1658483700000|2022-07-22 09:55:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|9
1658484000000|2022-07-22 10:00:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|19
1658484300000|2022-07-22 10:05:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|10
1658484600000|2022-07-22 10:10:00|11.62|11.42|11.6|11.4|11.62|11.42|11.59|11.39|23
1658484900000|2022-07-22 10:15:00|11.59|11.39|11.62|11.42|11.62|11.42|11.59|11.39|24
1658485200000|2022-07-22 10:20:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|22
1658485500000|2022-07-22 10:25:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|5
1658485800000|2022-07-22 10:30:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|36
1658486100000|2022-07-22 10:35:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|15
1658486400000|2022-07-22 10:40:00|11.63|11.43|11.62|11.42|11.63|11.43|11.59|11.39|18
1658486700000|2022-07-22 10:45:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|12
1658487000000|2022-07-22 10:50:00|11.63|11.43|11.63|11.43|11.63|11.43|11.6|11.4|23
1658487300000|2022-07-22 10:55:00|11.62|11.42|11.59|11.39|11.63|11.43|11.59|11.39|16
1658487600000|2022-07-22 11:00:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|35
1658487900000|2022-07-22 11:05:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|22
1658488200000|2022-07-22 11:10:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|26
1658488500000|2022-07-22 11:15:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|4
1658488800000|2022-07-22 11:20:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|10
1658489100000|2022-07-22 11:25:00|11.61|11.41|11.63|11.43|11.64|11.44|11.61|11.41|41
1658489400000|2022-07-22 11:30:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|14
1658489700000|2022-07-22 11:35:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|53
1658490000000|2022-07-22 11:40:00|11.63|11.43|11.63|11.43|11.65|11.45|11.63|11.43|53
1658490300000|2022-07-22 11:45:00|11.64|11.44|11.63|11.43|11.65|11.45|11.61|11.41|48
1658490600000|2022-07-22 11:50:00|11.64|11.44|11.66|11.46|11.66|11.46|11.63|11.43|17
1658490900000|2022-07-22 11:55:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|10
1658491200000|2022-07-22 12:00:00|11.65|11.45|11.67|11.47|11.68|11.48|11.65|11.45|33
1658491500000|2022-07-22 12:05:00|11.68|11.48|11.67|11.47|11.68|11.48|11.65|11.45|14
1658491800000|2022-07-22 12:10:00|11.68|11.48|11.68|11.48|11.68|11.48|11.66|11.46|9
1658492100000|2022-07-22 12:15:00|11.67|11.47|11.68|11.48|11.7|11.5|11.67|11.47|46
1658492400000|2022-07-22 12:20:00|11.67|11.47|11.65|11.45|11.69|11.49|11.64|11.44|53
1658492700000|2022-07-22 12:25:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|15
1658493000000|2022-07-22 12:30:00|11.65|11.45|11.65|11.45|11.67|11.47|11.65|11.45|9
1658493300000|2022-07-22 12:35:00|11.66|11.46|11.63|11.43|11.67|11.47|11.63|11.43|20
1658493600000|2022-07-22 12:40:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|19
1658493900000|2022-07-22 12:45:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|17
1658494200000|2022-07-22 12:50:00|11.66|11.46|11.63|11.43|11.66|11.46|11.62|11.42|26
1658494500000|2022-07-22 12:55:00|11.62|11.42|11.63|11.43|11.65|11.45|11.61|11.41|16
1658494800000|2022-07-22 13:00:00|11.64|11.44|11.61|11.41|11.64|11.44|11.61|11.41|10
1658495100000|2022-07-22 13:05:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|30
1658495400000|2022-07-22 13:10:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|20
1658495700000|2022-07-22 13:15:00|11.64|11.44|11.65|11.45|11.65|11.45|11.62|11.42|10
1658496000000|2022-07-22 13:20:00|11.64|11.44|11.58|11.38|11.65|11.45|11.58|11.38|19
1658496300000|2022-07-22 13:25:00|11.57|11.37|11.57|11.37|11.58|11.38|11.55|11.35|43
1658496600000|2022-07-22 13:30:00|11.58|11.38|11.53|11.33|11.59|11.39|11.52|11.32|66
1658496900000|2022-07-22 13:35:00|11.52|11.32|11.55|11.35|11.57|11.37|11.51|11.31|40
1658497200000|2022-07-22 13:40:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|30
1658497500000|2022-07-22 13:45:00|11.56|11.36|11.59|11.39|11.6|11.4|11.54|11.34|22
1658497800000|2022-07-22 13:50:00|11.6|11.4|11.57|11.37|11.62|11.42|11.55|11.35|72
1658498100000|2022-07-22 13:55:00|11.56|11.36|11.5|11.3|11.56|11.36|11.5|11.3|39
1658498400000|2022-07-22 14:00:00|11.51|11.31|11.51|11.31|11.52|11.32|11.47|11.27|57
1658498700000|2022-07-22 14:05:00|11.5|11.3|11.48|11.28|11.52|11.32|11.47|11.27|89
1658499000000|2022-07-22 14:10:00|11.49|11.29|11.52|11.32|11.53|11.33|11.47|11.27|32
1658499300000|2022-07-22 14:15:00|11.53|11.33|11.53|11.33|11.54|11.34|11.51|11.31|37
1658499600000|2022-07-22 14:20:00|11.54|11.34|11.52|11.32|11.54|11.34|11.5|11.3|35
1658499900000|2022-07-22 14:25:00|11.53|11.33|11.5|11.3|11.54|11.34|11.49|11.29|34
1658500200000|2022-07-22 14:30:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|21
1658500500000|2022-07-22 14:35:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|36
1658500800000|2022-07-22 14:40:00|11.5|11.3|11.5|11.3|11.52|11.32|11.49|11.29|53
1658501100000|2022-07-22 14:45:00|11.51|11.31|11.53|11.33|11.53|11.33|11.5|11.3|35
1658501400000|2022-07-22 14:50:00|11.54|11.34|11.56|11.36|11.57|11.37|11.54|11.34|61
1658501700000|2022-07-22 14:55:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|29
1658502000000|2022-07-22 15:00:00|11.54|11.34|11.5|11.3|11.55|11.35|11.5|11.3|31
1658502300000|2022-07-22 15:05:00|11.49|11.29|11.53|11.33|11.53|11.33|11.49|11.29|41
1658502600000|2022-07-22 15:10:00|11.54|11.34|11.58|11.38|11.58|11.38|11.53|11.33|33
1658502900000|2022-07-22 15:15:00|11.57|11.37|11.53|11.33|11.57|11.37|11.51|11.31|35
1658503200000|2022-07-22 15:20:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|36
1658503500000|2022-07-22 15:25:00|11.52|11.32|11.45|11.25|11.53|11.33|11.44|11.24|46
1658503800000|2022-07-22 15:30:00|11.44|11.24|11.41|11.21|11.45|11.25|11.4|11.2|38
1658504100000|2022-07-22 15:35:00|11.4|11.2|11.39|11.19|11.42|11.22|11.38|11.18|44
1658504400000|2022-07-22 15:40:00|11.38|11.18|11.37|11.17|11.4|11.2|11.35|11.15|39
1658504700000|2022-07-22 15:45:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|26
1658505000000|2022-07-22 15:50:00|11.38|11.18|11.38|11.18|11.38|11.18|11.36|11.16|47
1658505300000|2022-07-22 15:55:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|23
1658505600000|2022-07-22 16:00:00|11.36|11.16|11.37|11.17|11.39|11.19|11.36|11.16|50
1658505900000|2022-07-22 16:05:00|11.38|11.18|11.4|11.2|11.42|11.22|11.36|11.16|67
1658506200000|2022-07-22 16:10:00|11.39|11.19|11.41|11.21|11.41|11.21|11.37|11.17|67
1658506500000|2022-07-22 16:15:00|11.4|11.2|11.42|11.22|11.42|11.22|11.39|11.19|15
1658506800000|2022-07-22 16:20:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|32
1658507100000|2022-07-22 16:25:00|11.45|11.25|11.45|11.25|11.45|11.25|11.43|11.23|15
1658507400000|2022-07-22 16:30:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|27
1658507700000|2022-07-22 16:35:00|11.45|11.25|11.4|11.2|11.45|11.25|11.39|11.19|32
1658508000000|2022-07-22 16:40:00|11.39|11.19|11.42|11.22|11.44|11.24|11.38|11.18|30
1658508300000|2022-07-22 16:45:00|11.41|11.21|11.42|11.22|11.44|11.24|11.41|11.21|22
1658508600000|2022-07-22 16:50:00|11.43|11.23|11.43|11.23|11.44|11.24|11.41|11.21|25
1658508900000|2022-07-22 16:55:00|11.42|11.22|11.42|11.22|11.44|11.24|11.41|11.21|19
1658509200000|2022-07-22 17:00:00|11.41|11.21|11.42|11.22|11.42|11.22|11.39|11.19|14
1658509500000|2022-07-22 17:05:00|11.43|11.23|11.47|11.27|11.47|11.27|11.43|11.23|29
1658509800000|2022-07-22 17:10:00|11.46|11.26|11.42|11.22|11.47|11.27|11.41|11.21|40
1658510100000|2022-07-22 17:15:00|11.41|11.21|11.39|11.19|11.42|11.22|11.38|11.18|54
1658510400000|2022-07-22 17:20:00|11.4|11.2|11.37|11.17|11.41|11.21|11.37|11.17|50
1658510700000|2022-07-22 17:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.36|11.16|23
1658511000000|2022-07-22 17:30:00|11.37|11.17|11.37|11.17|11.39|11.19|11.36|11.16|27
1658511300000|2022-07-22 17:35:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|23
1658511600000|2022-07-22 17:40:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|24
1658511900000|2022-07-22 17:45:00|11.35|11.15|11.38|11.18|11.39|11.19|11.35|11.15|28
1658512200000|2022-07-22 17:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.33|11.13|25
1658512500000|2022-07-22 17:55:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|11
1658512800000|2022-07-22 18:00:00|11.37|11.17|11.33|11.13|11.37|11.17|11.33|11.13|25
1658513100000|2022-07-22 18:05:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|15
1658513400000|2022-07-22 18:10:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|2
1658513700000|2022-07-22 18:15:00|11.35|11.15|11.35|11.15|11.35|11.15|11.33|11.13|43
1658514000000|2022-07-22 18:20:00|11.34|11.14|11.35|11.15|11.37|11.17|11.34|11.14|34
1658514300000|2022-07-22 18:25:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|16
1658514600000|2022-07-22 18:30:00|11.36|11.16|11.39|11.19|11.39|11.19|11.35|11.15|28
1658514900000|2022-07-22 18:35:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|8
1658515200000|2022-07-22 18:40:00|11.38|11.18|11.37|11.17|11.39|11.19|11.36|11.16|18
1658515500000|2022-07-22 18:45:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|14
1658515800000|2022-07-22 18:50:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|9
1658516100000|2022-07-22 18:55:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|15
1658516400000|2022-07-22 19:00:00|11.38|11.18|11.41|11.21|11.42|11.22|11.38|11.18|26
1658516700000|2022-07-22 19:05:00|11.4|11.2|11.39|11.19|11.41|11.21|11.38|11.18|28
1658517000000|2022-07-22 19:10:00|11.38|11.18|11.41|11.21|11.41|11.21|11.38|11.18|14
1658517300000|2022-07-22 19:15:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|45
1658517600000|2022-07-22 19:20:00|11.41|11.21|11.44|11.24|11.44|11.24|11.4|11.2|38
1658517900000|2022-07-22 19:25:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|32
1658518200000|2022-07-22 19:30:00|11.43|11.23|11.28|11.08|11.44|11.24|11.26|11.06|64
1658518500000|2022-07-22 19:35:00|11.27|11.07|11.28|11.08|11.31|11.11|11.27|11.07|36
1658518800000|2022-07-22 19:40:00|11.29|11.09|11.22|11.02|11.29|11.09|11.22|11.02|52
1658519100000|2022-07-22 19:45:00|11.23|11.03|11.22|11.02|11.23|11.03|11.19|10.99|38
1658519400000|2022-07-22 19:50:00|11.23|11.03|11.19|10.99|11.24|11.04|11.19|10.99|43
1658519700000|2022-07-22 19:55:00|11.18|10.98|11.19|10.99|11.21|11.01|11.18|10.98|52
1658520000000|2022-07-22 20:00:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|70
1658520300000|2022-07-22 20:05:00|11.18|10.98|11.17|10.97|11.19|10.99|11.16|10.96|58
1658520600000|2022-07-22 20:10:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|26
1658520900000|2022-07-22 20:15:00|11.18|10.98|11.18|10.98|11.19|10.99|11.16|10.96|33
1658521200000|2022-07-22 20:20:00|11.19|10.99|11.18|10.98|11.19|10.99|11.16|10.96|42
1658521500000|2022-07-22 20:25:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|46
1658521800000|2022-07-22 20:30:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|26
1658522100000|2022-07-22 20:35:00|11.21|11.01|11.15|10.95|11.21|11.01|11.15|10.95|11
1658522400000|2022-07-22 20:40:00|11.14|10.94|11.17|10.97|11.17|10.97|11.14|10.94|20
1658522700000|2022-07-22 20:45:00|11.16|10.96|11.19|10.99|11.19|10.99|11.15|10.95|20
1658523000000|2022-07-22 20:50:00|11.18|10.98|11.17|10.97|11.2|11|11.17|10.97|40
1658523300000|2022-07-22 20:55:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|10
1658559600000|2022-07-23 07:00:00|11.42|11.22|11.43|11.23|11.45|11.25|11.42|11.22|16
1658559900000|2022-07-23 07:05:00|11.42|11.22|11.35|11.15|11.43|11.23|11.34|11.14|24
1658560200000|2022-07-23 07:10:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|4
1658560500000|2022-07-23 07:15:00|11.38|11.18|11.36|11.16|11.38|11.18|11.34|11.14|37
1658560800000|2022-07-23 07:20:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|2
1658561100000|2022-07-23 07:25:00|11.37|11.17|11.39|11.19|11.4|11.2|11.36|11.16|21
1658561400000|2022-07-23 07:30:00|11.4|11.2|11.39|11.19|11.4|11.2|11.37|11.17|16
1658561700000|2022-07-23 07:35:00|11.38|11.18|11.36|11.16|11.39|11.19|11.36|11.16|17
1658562000000|2022-07-23 07:40:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|9
1658562300000|2022-07-23 07:45:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|9
1658562600000|2022-07-23 07:50:00|11.35|11.15|11.33|11.13|11.35|11.15|11.33|11.13|23
1658562900000|2022-07-23 07:55:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|10
1658563200000|2022-07-23 08:00:00|11.36|11.16|11.39|11.19|11.39|11.19|11.36|11.16|6
1658563500000|2022-07-23 08:05:00|11.38|11.18|11.39|11.19|11.4|11.2|11.36|11.16|36
1658563800000|2022-07-23 08:10:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|13
1658564100000|2022-07-23 08:15:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|2
1658564400000|2022-07-23 08:20:00|11.41|11.21|11.4|11.2|11.41|11.21|11.38|11.18|10
1658564700000|2022-07-23 08:25:00|11.41|11.21|11.42|11.22|11.44|11.24|11.41|11.21|8
1658565000000|2022-07-23 08:30:00|11.43|11.23|11.41|11.21|11.44|11.24|11.41|11.21|7
1658565300000|2022-07-23 08:35:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1658565600000|2022-07-23 08:40:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|10
1658565900000|2022-07-23 08:45:00|11.41|11.21|11.36|11.16|11.41|11.21|11.35|11.15|32
1658566200000|2022-07-23 08:50:00|11.35|11.15|11.28|11.08|11.35|11.15|11.27|11.07|26
1658566500000|2022-07-23 08:55:00|11.29|11.09|11.27|11.07|11.3|11.1|11.25|11.05|19
1658566800000|2022-07-23 09:00:00|11.26|11.06|11.26|11.06|11.3|11.1|11.25|11.05|27
1658567100000|2022-07-23 09:05:00|11.27|11.07|11.29|11.09|11.3|11.1|11.25|11.05|33
1658567400000|2022-07-23 09:10:00|11.3|11.1|11.3|11.1|11.3|11.1|11.28|11.08|41
1658567700000|2022-07-23 09:15:00|11.29|11.09|11.28|11.08|11.3|11.1|11.27|11.07|28
1658568000000|2022-07-23 09:20:00|11.27|11.07|11.27|11.07|11.27|11.07|11.24|11.04|17
1658568300000|2022-07-23 09:25:00|11.26|11.06|11.3|11.1|11.3|11.1|11.26|11.06|25
1658568600000|2022-07-23 09:30:00|11.31|11.11|11.29|11.09|11.31|11.11|11.28|11.08|29
1658568900000|2022-07-23 09:35:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|2
1658569200000|2022-07-23 09:40:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|7
1658569500000|2022-07-23 09:45:00|11.31|11.11|11.29|11.09|11.32|11.12|11.28|11.08|23
1658569800000|2022-07-23 09:50:00|11.28|11.08|11.31|11.11|11.31|11.11|11.28|11.08|8
1658570100000|2022-07-23 09:55:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|10
1658570400000|2022-07-23 10:00:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|6
1658570700000|2022-07-23 10:05:00|11.32|11.12|11.34|11.14|11.34|11.14|11.31|11.11|29
1658571000000|2022-07-23 10:10:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|18
1658571300000|2022-07-23 10:15:00|11.35|11.15|11.35|11.15|11.35|11.15|11.33|11.13|11
1658571600000|2022-07-23 10:20:00|11.34|11.14|11.36|11.16|11.38|11.18|11.34|11.14|13
1658571900000|2022-07-23 10:25:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|27
1658572200000|2022-07-23 10:30:00|11.34|11.14|11.32|11.12|11.35|11.15|11.32|11.12|11
1658572500000|2022-07-23 10:35:00|11.31|11.11|11.25|11.05|11.31|11.11|11.23|11.03|31
1658572800000|2022-07-23 10:40:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|35
1658573100000|2022-07-23 10:45:00|11.23|11.03|11.25|11.05|11.27|11.07|11.21|11.01|45
1658573400000|2022-07-23 10:50:00|11.26|11.06|11.24|11.04|11.27|11.07|11.24|11.04|27
1658573700000|2022-07-23 10:55:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|22
1658574000000|2022-07-23 11:00:00|11.25|11.05|11.23|11.03|11.25|11.05|11.22|11.02|29
1658574300000|2022-07-23 11:05:00|11.22|11.02|11.23|11.03|11.24|11.04|11.21|11.01|20
1658574600000|2022-07-23 11:10:00|11.22|11.02|11.19|10.99|11.25|11.05|11.18|10.98|40
1658574900000|2022-07-23 11:15:00|11.18|10.98|11.19|10.99|11.2|11|11.16|10.96|42
1658575200000|2022-07-23 11:20:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|8
1658575500000|2022-07-23 11:25:00|11.18|10.98|11.21|11.01|11.22|11.02|11.18|10.98|23
1658575800000|2022-07-23 11:30:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|34
1658576100000|2022-07-23 11:35:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|26
1658576400000|2022-07-23 11:40:00|11.18|10.98|11.14|10.94|11.19|10.99|11.12|10.92|43
1658576700000|2022-07-23 11:45:00|11.13|10.93|11.14|10.94|11.16|10.96|11.13|10.93|20
1658577000000|2022-07-23 11:50:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|13
1658577300000|2022-07-23 11:55:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|21
1658577600000|2022-07-23 12:00:00|11.13|10.93|11.09|10.89|11.14|10.94|11.09|10.89|23
1658577900000|2022-07-23 12:05:00|11.08|10.88|11.14|10.94|11.14|10.94|11.08|10.88|25
1658578200000|2022-07-23 12:10:00|11.15|10.95|11.19|10.99|11.21|11.01|11.15|10.95|25
1658578500000|2022-07-23 12:15:00|11.2|11|11.18|10.98|11.2|11|11.17|10.97|15
1658578800000|2022-07-23 12:20:00|11.19|10.99|11.2|11|11.2|11|11.16|10.96|22
1658579100000|2022-07-23 12:25:00|11.19|10.99|11.17|10.97|11.2|11|11.17|10.97|21
1658579400000|2022-07-23 12:30:00|11.18|10.98|11.17|10.97|11.18|10.98|11.15|10.95|12
1658579700000|2022-07-23 12:35:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|21
1658580000000|2022-07-23 12:40:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|3
1658580300000|2022-07-23 12:45:00|11.18|10.98|11.2|11|11.22|11.02|11.18|10.98|15
1658580600000|2022-07-23 12:50:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|7
1658580900000|2022-07-23 12:55:00|11.2|11|11.18|10.98|11.21|11.01|11.18|10.98|11
1658581200000|2022-07-23 13:00:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|8
1658581500000|2022-07-23 13:05:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1658581800000|2022-07-23 13:10:00|11.2|11|11.22|11.02|11.22|11.02|11.19|10.99|9
1658582100000|2022-07-23 13:15:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|8
1658582400000|2022-07-23 13:20:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|6
1658582700000|2022-07-23 13:25:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|28
1658583000000|2022-07-23 13:30:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|5
1658583300000|2022-07-23 13:35:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|14
1658583600000|2022-07-23 13:40:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|26
1658583900000|2022-07-23 13:45:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|21
1658584200000|2022-07-23 13:50:00|11.23|11.03|11.26|11.06|11.26|11.06|11.23|11.03|20
1658584500000|2022-07-23 13:55:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|13
1658584800000|2022-07-23 14:00:00|11.24|11.04|11.22|11.02|11.25|11.05|11.22|11.02|7
1658585100000|2022-07-23 14:05:00|11.21|11.01|11.24|11.04|11.26|11.06|11.21|11.01|15
1658585400000|2022-07-23 14:10:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|9
1658585700000|2022-07-23 14:15:00|11.22|11.02|11.18|10.98|11.22|11.02|11.18|10.98|11
1658586000000|2022-07-23 14:20:00|11.19|10.99|11.22|11.02|11.24|11.04|11.18|10.98|21
1658586300000|2022-07-23 14:25:00|11.21|11.01|11.19|10.99|11.22|11.02|11.19|10.99|17
1658586600000|2022-07-23 14:30:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|10
1658586900000|2022-07-23 14:35:00|11.22|11.02|11.21|11.01|11.24|11.04|11.21|11.01|16
1658587200000|2022-07-23 14:40:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|23
1658587500000|2022-07-23 14:45:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|17
1658587800000|2022-07-23 14:50:00|11.22|11.02|11.19|10.99|11.22|11.02|11.19|10.99|14
1658588100000|2022-07-23 14:55:00|11.18|10.98|11.18|10.98|11.18|10.98|11.13|10.93|35
1658588400000|2022-07-23 15:00:00|11.19|10.99|11.22|11.02|11.22|11.02|11.19|10.99|16
1658588700000|2022-07-23 15:05:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|27
1658589000000|2022-07-23 15:10:00|11.24|11.04|11.25|11.05|11.26|11.06|11.23|11.03|22
1658589300000|2022-07-23 15:15:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|17
1658589600000|2022-07-23 15:20:00|11.25|11.05|11.22|11.02|11.26|11.06|11.21|11.01|26
1658589900000|2022-07-23 15:25:00|11.21|11.01|11.21|11.01|11.22|11.02|11.19|10.99|41
1658590200000|2022-07-23 15:30:00|11.2|11|11.25|11.05|11.26|11.06|11.2|11|28
1658590500000|2022-07-23 15:35:00|11.24|11.04|11.23|11.03|11.25|11.05|11.22|11.02|38
1658590800000|2022-07-23 15:40:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|5
1658591100000|2022-07-23 15:45:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|19
1658591400000|2022-07-23 15:50:00|11.22|11.02|11.22|11.02|11.22|11.02|11.2|11|21
1658591700000|2022-07-23 15:55:00|11.23|11.03|11.23|11.03|11.24|11.04|11.21|11.01|15
1658592000000|2022-07-23 16:00:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|21
1658592300000|2022-07-23 16:05:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|8
1658592600000|2022-07-23 16:10:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|9
1658592900000|2022-07-23 16:15:00|11.24|11.04|11.25|11.05|11.26|11.06|11.24|11.04|26
1658593200000|2022-07-23 16:20:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|23
1658593500000|2022-07-23 16:25:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|20
1658593800000|2022-07-23 16:30:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|7
1658594100000|2022-07-23 16:35:00|11.24|11.04|11.21|11.01|11.24|11.04|11.2|11|24
1658594400000|2022-07-23 16:40:00|11.22|11.02|11.24|11.04|11.26|11.06|11.21|11.01|23
1658594700000|2022-07-23 16:45:00|11.23|11.03|11.22|11.02|11.25|11.05|11.21|11.01|24
1658595000000|2022-07-23 16:50:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|5
1658595300000|2022-07-23 16:55:00|11.22|11.02|11.2|11|11.23|11.03|11.2|11|13
1658595600000|2022-07-23 17:00:00|11.19|10.99|11.21|11.01|11.22|11.02|11.16|10.96|25
1658595900000|2022-07-23 17:05:00|11.2|11|11.15|10.95|11.21|11.01|11.14|10.94|54
1658596200000|2022-07-23 17:10:00|11.16|10.96|11.14|10.94|11.16|10.96|11.13|10.93|23
1658596500000|2022-07-23 17:15:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|19
1658596800000|2022-07-23 17:20:00|11.16|10.96|11.12|10.92|11.16|10.96|11.1|10.9|33
1658597100000|2022-07-23 17:25:00|11.13|10.93|11.16|10.96|11.17|10.97|11.13|10.93|20
1658597400000|2022-07-23 17:30:00|11.15|10.95|11.12|10.92|11.16|10.96|11.08|10.88|38
1658597700000|2022-07-23 17:35:00|11.11|10.91|11.12|10.92|11.14|10.94|11.11|10.91|30
1658598000000|2022-07-23 17:40:00|11.13|10.93|11.1|10.9|11.14|10.94|11.09|10.89|46
1658598300000|2022-07-23 17:45:00|11.09|10.89|11.11|10.91|11.14|10.94|11.08|10.88|35
1658598600000|2022-07-23 17:50:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|23
1658598900000|2022-07-23 17:55:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|23
1658599200000|2022-07-23 18:00:00|11.1|10.9|11.08|10.88|11.11|10.91|11.08|10.88|21
1658599500000|2022-07-23 18:05:00|11.07|10.87|11.11|10.91|11.12|10.92|11.05|10.85|47
1658599800000|2022-07-23 18:10:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|30
1658600100000|2022-07-23 18:15:00|11.12|10.92|11.11|10.91|11.13|10.93|11.09|10.89|52
1658600400000|2022-07-23 18:20:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|30
1658600700000|2022-07-23 18:25:00|11.1|10.9|11.1|10.9|11.1|10.9|11.08|10.88|19
1658601000000|2022-07-23 18:30:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|27
1658601300000|2022-07-23 18:35:00|11.08|10.88|11.06|10.86|11.09|10.89|11.06|10.86|33
1658601600000|2022-07-23 18:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|17
1658601900000|2022-07-23 18:45:00|11.06|10.86|11.03|10.83|11.07|10.87|11.03|10.83|22
1658602200000|2022-07-23 18:50:00|11.04|10.84|11.05|10.85|11.05|10.85|11.02|10.82|16
1658602500000|2022-07-23 18:55:00|11.04|10.84|11.04|10.84|11.09|10.89|11.03|10.83|27
1658602800000|2022-07-23 19:00:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|26
1658603100000|2022-07-23 19:05:00|11.05|10.85|11.07|10.87|11.09|10.89|11.05|10.85|27
1658603400000|2022-07-23 19:10:00|11.06|10.86|11.03|10.83|11.08|10.88|11.01|10.81|54
1658603700000|2022-07-23 19:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|27
1658604000000|2022-07-23 19:20:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|18
1658604300000|2022-07-23 19:25:00|11.03|10.83|11.06|10.86|11.06|10.86|11.02|10.82|8
1658604600000|2022-07-23 19:30:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|16
1658604900000|2022-07-23 19:35:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|8
1658605200000|2022-07-23 19:40:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|6
1658605500000|2022-07-23 19:45:00|11.09|10.89|11.12|10.92|11.12|10.92|11.09|10.89|18
1658605800000|2022-07-23 19:50:00|11.11|10.91|11.11|10.91|11.13|10.93|11.11|10.91|7
1658606100000|2022-07-23 19:55:00|11.12|10.92|11.12|10.92|11.15|10.95|11.12|10.92|15
1658606400000|2022-07-23 20:00:00|11.13|10.93|11.12|10.92|11.15|10.95|11.11|10.91|23
1658606700000|2022-07-23 20:05:00|11.13|10.93|11.13|10.93|11.16|10.96|11.13|10.93|53
1658607000000|2022-07-23 20:10:00|11.12|10.92|11.14|10.94|11.15|10.95|11.12|10.92|29
1658607300000|2022-07-23 20:15:00|11.15|10.95|11.15|10.95|11.15|10.95|11.13|10.93|11
1658607600000|2022-07-23 20:20:00|11.14|10.94|11.13|10.93|11.15|10.95|11.12|10.92|8
1658607900000|2022-07-23 20:25:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|10
1658608200000|2022-07-23 20:30:00|11.12|10.92|11.17|10.97|11.17|10.97|11.11|10.91|18
1658608500000|2022-07-23 20:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|23
1658608800000|2022-07-23 20:40:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1658609100000|2022-07-23 20:45:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|14
1658609400000|2022-07-23 20:50:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|8
1658609700000|2022-07-23 20:55:00|11.2|11|11.19|10.99|11.2|11|11.17|10.97|10
1658610000000|2022-07-23 21:00:00|11.18|10.98|11.18|10.98|11.2|11|11.18|10.98|11
1658610300000|2022-07-23 21:05:00|11.17|10.97|11.15|10.95|11.17|10.97|11.14|10.94|7
1658610600000|2022-07-23 21:10:00|11.16|10.96|11.18|10.98|11.19|10.99|11.16|10.96|11
1658610900000|2022-07-23 21:15:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1658611500000|2022-07-23 21:25:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1658611800000|2022-07-23 21:30:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1658612100000|2022-07-23 21:35:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|5
1658612400000|2022-07-23 21:40:00|11.14|10.94|11.17|10.97|11.17|10.97|11.14|10.94|4
1658612700000|2022-07-23 21:45:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1658613000000|2022-07-23 21:50:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|20
1658613300000|2022-07-23 21:55:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|17
1658613600000|2022-07-23 22:00:00|11.14|10.94|11.16|10.96|11.16|10.96|11.13|10.93|5
1658613900000|2022-07-23 22:05:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|3
1658614200000|2022-07-23 22:10:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1658614500000|2022-07-23 22:15:00|11.15|10.95|11.17|10.97|11.17|10.97|11.15|10.95|5
1658614800000|2022-07-23 22:20:00|11.18|10.98|11.23|11.03|11.24|11.04|11.17|10.97|12
1658615100000|2022-07-23 22:25:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|11
1658615400000|2022-07-23 22:30:00|11.25|11.05|11.27|11.07|11.27|11.07|11.24|11.04|9
1658615700000|2022-07-23 22:35:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|8
1658616000000|2022-07-23 22:40:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|3
1658616300000|2022-07-23 22:45:00|11.25|11.05|11.26|11.06|11.27|11.07|11.24|11.04|22
1658616600000|2022-07-23 22:50:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|15
1658616900000|2022-07-23 22:55:00|11.26|11.06|11.24|11.04|11.27|11.07|11.24|11.04|7
1658617200000|2022-07-23 23:00:00|11.25|11.05|11.26|11.06|11.29|11.09|11.24|11.04|28
1658617500000|2022-07-23 23:05:00|11.25|11.05|11.27|11.07|11.28|11.08|11.25|11.05|19
1658617800000|2022-07-23 23:10:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|4
1658618100000|2022-07-23 23:15:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|57
1658618400000|2022-07-23 23:20:00|11.29|11.09|11.25|11.05|11.29|11.09|11.25|11.05|49
1658618700000|2022-07-23 23:25:00|11.26|11.06|11.27|11.07|11.29|11.09|11.26|11.06|24
1658619000000|2022-07-23 23:30:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|10
1658619300000|2022-07-23 23:35:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|10
1658619600000|2022-07-23 23:40:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1658619900000|2022-07-23 23:45:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|10
1658620200000|2022-07-23 23:50:00|11.26|11.06|11.27|11.07|11.28|11.08|11.24|11.04|18
1658620500000|2022-07-23 23:55:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|14
1658620800000|2022-07-24 00:00:00|11.26|11.06|11.35|11.15|11.36|11.16|11.25|11.05|63
1658621100000|2022-07-24 00:05:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|15
1658621400000|2022-07-24 00:10:00|11.35|11.15|11.33|11.13|11.37|11.17|11.33|11.13|31
1658621700000|2022-07-24 00:15:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|37
1658622000000|2022-07-24 00:20:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|23
1658622300000|2022-07-24 00:25:00|11.32|11.12|11.34|11.14|11.35|11.15|11.31|11.11|37
1658622600000|2022-07-24 00:30:00|11.33|11.13|11.34|11.14|11.35|11.15|11.32|11.12|38
1658622900000|2022-07-24 00:35:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|15
1658623200000|2022-07-24 00:40:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|8
1658623500000|2022-07-24 00:45:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|32
1658623800000|2022-07-24 00:50:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|18
1658624100000|2022-07-24 00:55:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|21
1658624400000|2022-07-24 01:00:00|11.33|11.13|11.36|11.16|11.36|11.16|11.32|11.12|16
1658624700000|2022-07-24 01:05:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|22
1658625000000|2022-07-24 01:10:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|26
1658625300000|2022-07-24 01:15:00|11.37|11.17|11.4|11.2|11.44|11.24|11.36|11.16|40
1658625600000|2022-07-24 01:20:00|11.41|11.21|11.41|11.21|11.43|11.23|11.4|11.2|19
1658625900000|2022-07-24 01:25:00|11.42|11.22|11.41|11.21|11.43|11.23|11.4|11.2|10
1658626200000|2022-07-24 01:30:00|11.4|11.2|11.39|11.19|11.44|11.24|11.39|11.19|44
1658626500000|2022-07-24 01:35:00|11.38|11.18|11.41|11.21|11.42|11.22|11.37|11.17|16
1658626800000|2022-07-24 01:40:00|11.42|11.22|11.36|11.16|11.42|11.22|11.36|11.16|17
1658627100000|2022-07-24 01:45:00|11.37|11.17|11.34|11.14|11.37|11.17|11.34|11.14|28
1658627400000|2022-07-24 01:50:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|21
1658627700000|2022-07-24 01:55:00|11.36|11.16|11.37|11.17|11.38|11.18|11.35|11.15|12
1658628000000|2022-07-24 02:00:00|11.38|11.18|11.36|11.16|11.39|11.19|11.36|11.16|23
1658628300000|2022-07-24 02:05:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|28
1658628600000|2022-07-24 02:10:00|11.37|11.17|11.37|11.17|11.37|11.17|11.35|11.15|17
1658628900000|2022-07-24 02:15:00|11.38|11.18|11.37|11.17|11.38|11.18|11.35|11.15|20
1658629200000|2022-07-24 02:20:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|24
1658629500000|2022-07-24 02:25:00|11.36|11.16|11.38|11.18|11.39|11.19|11.36|11.16|17
1658629800000|2022-07-24 02:30:00|11.39|11.19|11.39|11.19|11.42|11.22|11.38|11.18|57
1658630100000|2022-07-24 02:35:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|12
1658630400000|2022-07-24 02:40:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|16
1658630700000|2022-07-24 02:45:00|11.4|11.2|11.38|11.18|11.4|11.2|11.37|11.17|15
1658631000000|2022-07-24 02:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|7
1658631300000|2022-07-24 02:55:00|11.36|11.16|11.4|11.2|11.4|11.2|11.36|11.16|23
1658631600000|2022-07-24 03:00:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|14
1658631900000|2022-07-24 03:05:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|7
1658632200000|2022-07-24 03:10:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|11
1658632500000|2022-07-24 03:15:00|11.37|11.17|11.34|11.14|11.37|11.17|11.34|11.14|34
1658632800000|2022-07-24 03:20:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|4
1658633100000|2022-07-24 03:25:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|18
1658633400000|2022-07-24 03:30:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|12
1658633700000|2022-07-24 03:35:00|11.33|11.13|11.33|11.13|11.34|11.14|11.31|11.11|33
1658634000000|2022-07-24 03:40:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|17
1658634300000|2022-07-24 03:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|10
1658634600000|2022-07-24 03:50:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|6
1658634900000|2022-07-24 03:55:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|10
1658635200000|2022-07-24 04:00:00|11.33|11.13|11.34|11.14|11.36|11.16|11.33|11.13|6
1658635500000|2022-07-24 04:05:00|11.35|11.15|11.35|11.15|11.36|11.16|11.33|11.13|17
1658635800000|2022-07-24 04:10:00|11.34|11.14|11.32|11.12|11.34|11.14|11.29|11.09|37
1658636100000|2022-07-24 04:15:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|11
1658636400000|2022-07-24 04:20:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|14
1658636700000|2022-07-24 04:25:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|14
1658637000000|2022-07-24 04:30:00|11.34|11.14|11.36|11.16|11.36|11.16|11.33|11.13|9
1658637300000|2022-07-24 04:35:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|26
1658637600000|2022-07-24 04:40:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|5
1658637900000|2022-07-24 04:45:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|16
1658638200000|2022-07-24 04:50:00|11.36|11.16|11.36|11.16|11.39|11.19|11.36|11.16|15
1658638500000|2022-07-24 04:55:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1658638800000|2022-07-24 05:00:00|11.36|11.16|11.37|11.17|11.4|11.2|11.36|11.16|50
1658639100000|2022-07-24 05:05:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|20
1658639400000|2022-07-24 05:10:00|11.38|11.18|11.43|11.23|11.44|11.24|11.38|11.18|16
1658639700000|2022-07-24 05:15:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|38
1658640000000|2022-07-24 05:20:00|11.46|11.26|11.45|11.25|11.48|11.28|11.44|11.24|36
1658640300000|2022-07-24 05:25:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|21
1658640600000|2022-07-24 05:30:00|11.47|11.27|11.44|11.24|11.48|11.28|11.43|11.23|38
1658640900000|2022-07-24 05:35:00|11.45|11.25|11.47|11.27|11.47|11.27|11.43|11.23|49
1658641200000|2022-07-24 05:40:00|11.46|11.26|11.5|11.3|11.51|11.31|11.46|11.26|51
1658641500000|2022-07-24 05:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|15
1658641800000|2022-07-24 05:50:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|26
1658642100000|2022-07-24 05:55:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|9
1658642400000|2022-07-24 06:00:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|22
1658642700000|2022-07-24 06:05:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|9
1658643000000|2022-07-24 06:10:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|8
1658643300000|2022-07-24 06:15:00|11.48|11.28|11.49|11.29|11.52|11.32|11.48|11.28|26
1658643600000|2022-07-24 06:20:00|11.5|11.3|11.5|11.3|11.51|11.31|11.48|11.28|27
1658643900000|2022-07-24 06:25:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|33
1658644200000|2022-07-24 06:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|22
1658644500000|2022-07-24 06:35:00|11.48|11.28|11.46|11.26|11.48|11.28|11.45|11.25|37
1658644800000|2022-07-24 06:40:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|8
1658645100000|2022-07-24 06:45:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1658645400000|2022-07-24 06:50:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|3
1658645700000|2022-07-24 06:55:00|11.48|11.28|11.48|11.28|11.48|11.28|11.46|11.26|17
1658646000000|2022-07-24 07:00:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|13
1658646300000|2022-07-24 07:05:00|11.5|11.3|11.51|11.31|11.52|11.32|11.49|11.29|16
1658646600000|2022-07-24 07:10:00|11.5|11.3|11.49|11.29|11.51|11.31|11.48|11.28|12
1658646900000|2022-07-24 07:15:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|11
1658647200000|2022-07-24 07:20:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|8
1658647500000|2022-07-24 07:25:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|17
1658647800000|2022-07-24 07:30:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|9
1658648100000|2022-07-24 07:35:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|7
1658648400000|2022-07-24 07:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|25
1658648700000|2022-07-24 07:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|5
1658649000000|2022-07-24 07:50:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|7
1658649300000|2022-07-24 07:55:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|11
1658649600000|2022-07-24 08:00:00|11.48|11.28|11.46|11.26|11.48|11.28|11.45|11.25|35
1658649900000|2022-07-24 08:05:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|9
1658650200000|2022-07-24 08:10:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|13
1658650500000|2022-07-24 08:15:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|14
1658650800000|2022-07-24 08:20:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|22
1658651100000|2022-07-24 08:25:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|12
1658651400000|2022-07-24 08:30:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|6
1658651700000|2022-07-24 08:35:00|11.43|11.23|11.43|11.23|11.45|11.25|11.43|11.23|13
1658652000000|2022-07-24 08:40:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|9
1658652300000|2022-07-24 08:45:00|11.47|11.27|11.44|11.24|11.47|11.27|11.44|11.24|30
1658652600000|2022-07-24 08:50:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|15
1658652900000|2022-07-24 08:55:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|29
1658653200000|2022-07-24 09:00:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|44
1658653500000|2022-07-24 09:05:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|20
1658653800000|2022-07-24 09:10:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|5
1658654100000|2022-07-24 09:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|7
1658654400000|2022-07-24 09:20:00|11.47|11.27|11.5|11.3|11.51|11.31|11.47|11.27|16
1658654700000|2022-07-24 09:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|15
1658655000000|2022-07-24 09:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|18
1658655300000|2022-07-24 09:35:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|10
1658655600000|2022-07-24 09:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|41
1658655900000|2022-07-24 09:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|7
1658656200000|2022-07-24 09:50:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|6
1658656500000|2022-07-24 09:55:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|7
1658656800000|2022-07-24 10:00:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|8
1658657100000|2022-07-24 10:05:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|6
1658657400000|2022-07-24 10:10:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|12
1658657700000|2022-07-24 10:15:00|11.45|11.25|11.47|11.27|11.49|11.29|11.43|11.23|48
1658658000000|2022-07-24 10:20:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1658658300000|2022-07-24 10:25:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|8
1658658600000|2022-07-24 10:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|4
1658658900000|2022-07-24 10:35:00|11.48|11.28|11.42|11.22|11.48|11.28|11.4|11.2|39
1658659200000|2022-07-24 10:40:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|23
1658659500000|2022-07-24 10:45:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|40
1658659800000|2022-07-24 10:50:00|11.42|11.22|11.43|11.23|11.44|11.24|11.4|11.2|40
1658660100000|2022-07-24 10:55:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|10
1658660400000|2022-07-24 11:00:00|11.42|11.22|11.44|11.24|11.45|11.25|11.42|11.22|27
1658660700000|2022-07-24 11:05:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|18
1658661000000|2022-07-24 11:10:00|11.45|11.25|11.53|11.33|11.55|11.35|11.44|11.24|53
1658661300000|2022-07-24 11:15:00|11.54|11.34|11.53|11.33|11.54|11.34|11.51|11.31|18
1658661600000|2022-07-24 11:20:00|11.54|11.34|11.52|11.32|11.55|11.35|11.51|11.31|23
1658661900000|2022-07-24 11:25:00|11.53|11.33|11.53|11.33|11.53|11.33|11.51|11.31|15
1658662200000|2022-07-24 11:30:00|11.52|11.32|11.49|11.29|11.53|11.33|11.49|11.29|18
1658662500000|2022-07-24 11:35:00|11.5|11.3|11.5|11.3|11.51|11.31|11.48|11.28|41
1658662800000|2022-07-24 11:40:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|9
1658663100000|2022-07-24 11:45:00|11.48|11.28|11.47|11.27|11.49|11.29|11.46|11.26|50
1658663400000|2022-07-24 11:50:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|7
1658663700000|2022-07-24 11:55:00|11.49|11.29|11.47|11.27|11.5|11.3|11.47|11.27|17
1658664000000|2022-07-24 12:00:00|11.48|11.28|11.47|11.27|11.49|11.29|11.45|11.25|34
1658664300000|2022-07-24 12:05:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1658664600000|2022-07-24 12:10:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|8
1658664900000|2022-07-24 12:15:00|11.48|11.28|11.49|11.29|11.51|11.31|11.48|11.28|12
1658665200000|2022-07-24 12:20:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|23
1658665500000|2022-07-24 12:25:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|25
1658665800000|2022-07-24 12:30:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|21
1658666100000|2022-07-24 12:35:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|19
1658666400000|2022-07-24 12:40:00|11.46|11.26|11.43|11.23|11.46|11.26|11.42|11.22|16
1658666700000|2022-07-24 12:45:00|11.42|11.22|11.43|11.23|11.45|11.25|11.42|11.22|10
1658667000000|2022-07-24 12:50:00|11.44|11.24|11.4|11.2|11.44|11.24|11.39|11.19|19
1658667300000|2022-07-24 12:55:00|11.41|11.21|11.37|11.17|11.41|11.21|11.36|11.16|30
1658667600000|2022-07-24 13:00:00|11.38|11.18|11.37|11.17|11.39|11.19|11.36|11.16|34
1658667900000|2022-07-24 13:05:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|51
1658668200000|2022-07-24 13:10:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|26
1658668500000|2022-07-24 13:15:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|18
1658668800000|2022-07-24 13:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|21
1658669100000|2022-07-24 13:25:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|31
1658669400000|2022-07-24 13:30:00|11.39|11.19|11.38|11.18|11.39|11.19|11.36|11.16|44
1658669700000|2022-07-24 13:35:00|11.37|11.17|11.39|11.19|11.41|11.21|11.37|11.17|33
1658670000000|2022-07-24 13:40:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|12
1658670300000|2022-07-24 13:45:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|29
1658670600000|2022-07-24 13:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|11
1658670900000|2022-07-24 13:55:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|16
1658671200000|2022-07-24 14:00:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|6
1658671500000|2022-07-24 14:05:00|11.36|11.16|11.38|11.18|11.4|11.2|11.35|11.15|27
1658671800000|2022-07-24 14:10:00|11.37|11.17|11.39|11.19|11.41|11.21|11.36|11.16|71
1658672100000|2022-07-24 14:15:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|36
1658672400000|2022-07-24 14:20:00|11.42|11.22|11.43|11.23|11.45|11.25|11.42|11.22|70
1658672700000|2022-07-24 14:25:00|11.44|11.24|11.44|11.24|11.44|11.24|11.42|11.22|15
1658673000000|2022-07-24 14:30:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|49
1658673300000|2022-07-24 14:35:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|22
1658673600000|2022-07-24 14:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|42
1658673900000|2022-07-24 14:45:00|11.46|11.26|11.45|11.25|11.46|11.26|11.42|11.22|18
1658674200000|2022-07-24 14:50:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|9
1658674500000|2022-07-24 14:55:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|19
1658674800000|2022-07-24 15:00:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|15
1658675100000|2022-07-24 15:05:00|11.47|11.27|11.47|11.27|11.47|11.27|11.45|11.25|21
1658675400000|2022-07-24 15:10:00|11.46|11.26|11.53|11.33|11.55|11.35|11.46|11.26|55
1658675700000|2022-07-24 15:15:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|29
1658676000000|2022-07-24 15:20:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|18
1658676300000|2022-07-24 15:25:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|5
1658676600000|2022-07-24 15:30:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|21
1658676900000|2022-07-24 15:35:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|14
1658677200000|2022-07-24 15:40:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|7
1658677500000|2022-07-24 15:45:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|17
1658677800000|2022-07-24 15:50:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|19
1658678100000|2022-07-24 15:55:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|18
1658678400000|2022-07-24 16:00:00|11.52|11.32|11.51|11.31|11.57|11.37|11.5|11.3|30
1658678700000|2022-07-24 16:05:00|11.52|11.32|11.49|11.29|11.55|11.35|11.49|11.29|30
1658679000000|2022-07-24 16:10:00|11.5|11.3|11.48|11.28|11.51|11.31|11.47|11.27|20
1658679300000|2022-07-24 16:15:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|13
1658679600000|2022-07-24 16:20:00|11.48|11.28|11.48|11.28|11.49|11.29|11.46|11.26|29
1658679900000|2022-07-24 16:25:00|11.47|11.27|11.45|11.25|11.47|11.27|11.44|11.24|29
1658680200000|2022-07-24 16:30:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|16
1658680500000|2022-07-24 16:35:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|30
1658680800000|2022-07-24 16:40:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|40
1658681100000|2022-07-24 16:45:00|11.46|11.26|11.44|11.24|11.47|11.27|11.44|11.24|27
1658681400000|2022-07-24 16:50:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1658681700000|2022-07-24 16:55:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|12
1658682000000|2022-07-24 17:00:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|6
1658682300000|2022-07-24 17:05:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1658682600000|2022-07-24 17:10:00|11.48|11.28|11.51|11.31|11.53|11.33|11.48|11.28|20
1658682900000|2022-07-24 17:15:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|12
1658683200000|2022-07-24 17:20:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|5
1658683500000|2022-07-24 17:25:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|15
1658683800000|2022-07-24 17:30:00|11.5|11.3|11.46|11.26|11.5|11.3|11.44|11.24|31
1658684100000|2022-07-24 17:35:00|11.45|11.25|11.48|11.28|11.48|11.28|11.45|11.25|10
1658684400000|2022-07-24 17:40:00|11.49|11.29|11.53|11.33|11.53|11.33|11.49|11.29|15
1658684700000|2022-07-24 17:45:00|11.52|11.32|11.5|11.3|11.52|11.32|11.48|11.28|25
1658685000000|2022-07-24 17:50:00|11.49|11.29|11.51|11.31|11.51|11.31|11.48|11.28|21
1658685300000|2022-07-24 17:55:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|6
1658685600000|2022-07-24 18:00:00|11.5|11.3|11.48|11.28|11.51|11.31|11.47|11.27|13
1658685900000|2022-07-24 18:05:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|16
1658686200000|2022-07-24 18:10:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|10
1658686500000|2022-07-24 18:15:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1658686800000|2022-07-24 18:20:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|5
1658687100000|2022-07-24 18:25:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|11
1658687400000|2022-07-24 18:30:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1658687700000|2022-07-24 18:35:00|11.48|11.28|11.5|11.3|11.51|11.31|11.46|11.26|15
1658688000000|2022-07-24 18:40:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|14
1658688300000|2022-07-24 18:45:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|13
1658688600000|2022-07-24 18:50:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|9
1658688900000|2022-07-24 18:55:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|6
1658689200000|2022-07-24 19:00:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|5
1658689500000|2022-07-24 19:05:00|11.48|11.28|11.48|11.28|11.48|11.28|11.46|11.26|13
1658689800000|2022-07-24 19:10:00|11.49|11.29|11.5|11.3|11.52|11.32|11.48|11.28|14
1658690100000|2022-07-24 19:15:00|11.51|11.31|11.46|11.26|11.51|11.31|11.45|11.25|16
1658690400000|2022-07-24 19:20:00|11.47|11.27|11.5|11.3|11.5|11.3|11.47|11.27|14
1658690700000|2022-07-24 19:25:00|11.49|11.29|11.61|11.21|11.61|11.32|11.49|11.21|16
1658691000000|2022-07-24 19:30:00|11.62|11.22|11.64|11.24|11.64|11.24|11.61|11.21|9
1658691300000|2022-07-24 19:35:00|11.63|11.23|11.63|11.23|11.64|11.24|11.63|11.23|3
1658691600000|2022-07-24 19:40:00|11.62|11.22|11.62|11.22|11.63|11.23|11.62|11.22|11
1658691900000|2022-07-24 19:45:00|11.61|11.21|11.58|11.18|11.62|11.22|11.58|11.18|12
1658692200000|2022-07-24 19:50:00|11.57|11.17|11.55|11.15|11.57|11.17|11.55|11.15|7
1658692500000|2022-07-24 19:55:00|11.54|11.14|11.55|11.15|11.56|11.16|11.54|11.14|10
1658692800000|2022-07-24 20:00:00|11.54|11.14|11.53|11.13|11.54|11.14|11.53|11.13|4
1658693100000|2022-07-24 20:05:00|11.54|11.14|11.54|11.14|11.55|11.15|11.54|11.14|9
1658693400000|2022-07-24 20:10:00|11.55|11.15|11.54|11.14|11.55|11.15|11.53|11.13|8
1658693700000|2022-07-24 20:15:00|11.55|11.15|11.54|11.14|11.55|11.15|11.53|11.13|6
1658694000000|2022-07-24 20:20:00|11.55|11.15|11.55|11.15|11.55|11.15|11.54|11.14|5
1658694300000|2022-07-24 20:25:00|11.54|11.14|11.54|11.14|11.54|11.14|11.53|11.13|9
1658694600000|2022-07-24 20:30:00|11.53|11.13|11.54|11.14|11.54|11.14|11.53|11.13|14
1658694900000|2022-07-24 20:35:00|11.55|11.15|11.55|11.15|11.56|11.16|11.54|11.14|9
1658695200000|2022-07-24 20:40:00|11.56|11.16|11.58|11.18|11.59|11.19|11.56|11.16|19
1658695500000|2022-07-24 20:45:00|11.57|11.17|11.56|11.16|11.57|11.17|11.55|11.15|4
1658695800000|2022-07-24 20:50:00|11.55|11.15|11.57|11.17|11.58|11.18|11.55|11.15|5
1658696100000|2022-07-24 20:55:00|11.56|11.16|11.55|11.15|11.57|11.17|11.55|11.15|6
1658696400000|2022-07-24 21:00:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|17
1658696700000|2022-07-24 21:05:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|11
1658697000000|2022-07-24 21:10:00|11.45|11.25|11.46|11.26|11.48|11.28|11.44|11.24|10
1658697300000|2022-07-24 21:15:00|11.47|11.27|11.49|11.29|11.49|11.29|11.46|11.26|7
1658697600000|2022-07-24 21:20:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|8
1658697900000|2022-07-24 21:25:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|13
1658698200000|2022-07-24 21:30:00|11.49|11.29|11.52|11.32|11.52|11.32|11.49|11.29|10
1658698500000|2022-07-24 21:35:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|4
1658698800000|2022-07-24 21:40:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|11
1658699100000|2022-07-24 21:45:00|11.5|11.3|11.53|11.33|11.53|11.33|11.49|11.29|8
1658699400000|2022-07-24 21:50:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|9
1658699700000|2022-07-24 21:55:00|11.51|11.31|11.54|11.34|11.55|11.35|11.51|11.31|10
1658700000000|2022-07-24 22:00:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|11
1658700300000|2022-07-24 22:05:00|11.54|11.34|11.55|11.35|11.55|11.35|11.52|11.32|20
1658700600000|2022-07-24 22:10:00|11.56|11.36|11.59|11.39|11.59|11.39|11.56|11.36|28
1658700900000|2022-07-24 22:15:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|6
1658701200000|2022-07-24 22:20:00|11.6|11.4|11.56|11.36|11.6|11.4|11.56|11.36|7
1658701500000|2022-07-24 22:25:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|5
1658701800000|2022-07-24 22:30:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|23
1658702100000|2022-07-24 22:35:00|11.59|11.39|11.62|11.42|11.62|11.42|11.59|11.39|10
1658702400000|2022-07-24 22:40:00|11.61|11.41|11.65|11.45|11.65|11.45|11.59|11.39|41
1658702700000|2022-07-24 22:45:00|11.64|11.44|11.59|11.39|11.65|11.45|11.59|11.39|46
1658703000000|2022-07-24 22:50:00|11.58|11.38|11.45|11.25|11.59|11.39|11.42|11.22|60
1658703300000|2022-07-24 22:55:00|11.44|11.24|11.45|11.25|11.47|11.27|11.43|11.23|48
1658703600000|2022-07-24 23:00:00|11.44|11.24|11.41|11.21|11.47|11.27|11.41|11.21|42
1658703900000|2022-07-24 23:05:00|11.4|11.2|11.45|11.25|11.45|11.25|11.4|11.2|40
1658704200000|2022-07-24 23:10:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|31
1658704500000|2022-07-24 23:15:00|11.47|11.27|11.45|11.25|11.49|11.29|11.44|11.24|51
1658704800000|2022-07-24 23:20:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|21
1658705100000|2022-07-24 23:25:00|11.47|11.27|11.5|11.3|11.5|11.3|11.46|11.26|20
1658705400000|2022-07-24 23:30:00|11.49|11.29|11.49|11.29|11.51|11.31|11.49|11.29|15
1658705700000|2022-07-24 23:35:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|13
1658706000000|2022-07-24 23:40:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|18
1658706300000|2022-07-24 23:45:00|11.47|11.27|11.45|11.25|11.48|11.28|11.43|11.23|21
1658706600000|2022-07-24 23:50:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|17
1658706900000|2022-07-24 23:55:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|18
1658707200000|2022-07-25 00:00:00|11.41|11.21|11.43|11.23|11.44|11.24|11.41|11.21|51
1658707500000|2022-07-25 00:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.41|11.21|28
1658707800000|2022-07-25 00:10:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|17
1658708100000|2022-07-25 00:15:00|11.47|11.27|11.46|11.26|11.49|11.29|11.45|11.25|20
1658708400000|2022-07-25 00:20:00|11.45|11.25|11.39|11.19|11.46|11.26|11.38|11.18|49
1658708700000|2022-07-25 00:25:00|11.38|11.18|11.34|11.14|11.38|11.18|11.33|11.13|63
1658709000000|2022-07-25 00:30:00|11.33|11.13|11.32|11.12|11.37|11.17|11.32|11.12|80
1658709300000|2022-07-25 00:35:00|11.33|11.13|11.31|11.11|11.34|11.14|11.31|11.11|21
1658709600000|2022-07-25 00:40:00|11.3|11.1|11.29|11.09|11.33|11.13|11.29|11.09|40
1658709900000|2022-07-25 00:45:00|11.3|11.1|11.24|11.04|11.3|11.1|11.24|11.04|41
1658710200000|2022-07-25 00:50:00|11.25|11.05|11.24|11.04|11.27|11.07|11.24|11.04|20
1658710500000|2022-07-25 00:55:00|11.25|11.05|11.25|11.05|11.26|11.06|11.23|11.03|27
1658710800000|2022-07-25 01:00:00|11.24|11.04|11.23|11.03|11.25|11.05|11.22|11.02|20
1658711100000|2022-07-25 01:05:00|11.22|11.02|11.22|11.02|11.24|11.04|11.2|11|25
1658711400000|2022-07-25 01:10:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|14
1658711700000|2022-07-25 01:15:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|22
1658712000000|2022-07-25 01:20:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|15
1658712300000|2022-07-25 01:25:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|9
1658712600000|2022-07-25 01:30:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|40
1658712900000|2022-07-25 01:35:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|13
1658713200000|2022-07-25 01:40:00|11.2|11|11.2|11|11.2|11|11.16|10.96|71
1658713500000|2022-07-25 01:45:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|45
1658713800000|2022-07-25 01:50:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|31
1658714100000|2022-07-25 01:55:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|9
1658714400000|2022-07-25 02:00:00|11.2|11|11.2|11|11.2|11|11.18|10.98|19
1658714700000|2022-07-25 02:05:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|11
1658715000000|2022-07-25 02:10:00|11.18|10.98|11.2|11|11.2|11|11.17|10.97|45
1658715300000|2022-07-25 02:15:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|12
1658715600000|2022-07-25 02:20:00|11.19|10.99|11.15|10.95|11.2|11|11.14|10.94|49
1658715900000|2022-07-25 02:25:00|11.14|10.94|11.16|10.96|11.17|10.97|11.14|10.94|23
1658716200000|2022-07-25 02:30:00|11.15|10.95|11.1|10.9|11.15|10.95|11.1|10.9|52
1658716500000|2022-07-25 02:35:00|11.09|10.89|11.1|10.9|11.12|10.92|11.09|10.89|34
1658716800000|2022-07-25 02:40:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|25
1658717100000|2022-07-25 02:45:00|11.1|10.9|11.12|10.92|11.13|10.93|11.09|10.89|19
1658717400000|2022-07-25 02:50:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|20
1658717700000|2022-07-25 02:55:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|17
1658718000000|2022-07-25 03:00:00|11.1|10.9|11.09|10.89|11.1|10.9|11.06|10.86|32
1658718300000|2022-07-25 03:05:00|11.08|10.88|11.1|10.9|11.1|10.9|11.07|10.87|9
1658718600000|2022-07-25 03:10:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|11
1658718900000|2022-07-25 03:15:00|11.1|10.9|11.1|10.9|11.12|10.92|11.1|10.9|13
1658719200000|2022-07-25 03:20:00|11.11|10.91|11.09|10.89|11.11|10.91|11.07|10.87|25
1658719500000|2022-07-25 03:25:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|28
1658719800000|2022-07-25 03:30:00|11.08|10.88|11.06|10.86|11.09|10.89|11.06|10.86|19
1658720100000|2022-07-25 03:35:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|3
1658720400000|2022-07-25 03:40:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|18
1658721000000|2022-07-25 03:50:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|22
1658721300000|2022-07-25 03:55:00|11.04|10.84|11.07|10.87|11.07|10.87|11.03|10.83|24
1658721600000|2022-07-25 04:00:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|17
1658721900000|2022-07-25 04:05:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|29
1658722200000|2022-07-25 04:10:00|11.02|10.82|11.07|10.87|11.07|10.87|11.01|10.81|36
1658722500000|2022-07-25 04:15:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|29
1658722800000|2022-07-25 04:20:00|11.07|10.87|11.09|10.89|11.09|10.89|11.06|10.86|7
1658723100000|2022-07-25 04:25:00|11.08|10.88|11.05|10.85|11.09|10.89|11.05|10.85|18
1658723400000|2022-07-25 04:30:00|11.04|10.84|11.06|10.86|11.07|10.87|11.04|10.84|9
1658723700000|2022-07-25 04:35:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|9
1658724000000|2022-07-25 04:40:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|6
1658724300000|2022-07-25 04:45:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|7
1658724600000|2022-07-25 04:50:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|14
1658724900000|2022-07-25 04:55:00|11.11|10.91|11.13|10.93|11.15|10.95|11.1|10.9|23
1658725200000|2022-07-25 05:00:00|11.12|10.92|11.11|10.91|11.13|10.93|11.1|10.9|10
1658725500000|2022-07-25 05:05:00|11.1|10.9|11.13|10.93|11.13|10.93|11.1|10.9|10
1658725800000|2022-07-25 05:10:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|3
1658726100000|2022-07-25 05:15:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|14
1658726400000|2022-07-25 05:20:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|10
1658726700000|2022-07-25 05:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|33
1658727000000|2022-07-25 05:30:00|11.14|10.94|11.17|10.97|11.17|10.97|11.14|10.94|16
1658727300000|2022-07-25 05:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|3
1658727600000|2022-07-25 05:40:00|11.17|10.97|11.18|10.98|11.18|10.98|11.16|10.96|4
1658727900000|2022-07-25 05:45:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|5
1658728200000|2022-07-25 05:50:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1658728500000|2022-07-25 05:55:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|4
1658729700000|2022-07-25 06:15:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|20
1658730000000|2022-07-25 06:20:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|4
1658730300000|2022-07-25 06:25:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1658730600000|2022-07-25 06:30:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|8
1658730900000|2022-07-25 06:35:00|11.18|10.98|11.16|10.96|11.18|10.98|11.15|10.95|5
1658731200000|2022-07-25 06:40:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|28
1658731500000|2022-07-25 06:45:00|11.15|10.95|11.15|10.95|11.17|10.97|11.14|10.94|9
1658731800000|2022-07-25 06:50:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|3
1658732100000|2022-07-25 06:55:00|11.15|10.95|11.17|10.97|11.18|10.98|11.15|10.95|13
1658732400000|2022-07-25 07:00:00|11.16|10.96|11.17|10.97|11.17|10.97|11.14|10.94|10
1658732700000|2022-07-25 07:05:00|11.16|10.96|11.18|10.98|11.18|10.98|11.16|10.96|3
1658733000000|2022-07-25 07:10:00|11.17|10.97|11.2|11|11.2|11|11.17|10.97|18
1658733300000|2022-07-25 07:15:00|11.21|11.01|11.2|11|11.22|11.02|11.19|10.99|14
1658733600000|2022-07-25 07:20:00|11.19|10.99|11.2|11|11.2|11|11.15|10.95|20
1658733900000|2022-07-25 07:25:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|7
1658734200000|2022-07-25 07:30:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|4
1658734500000|2022-07-25 07:35:00|11.17|10.97|11.17|10.97|11.19|10.99|11.17|10.97|7
1658734800000|2022-07-25 07:40:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|7
1658735100000|2022-07-25 07:45:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1658735400000|2022-07-25 07:50:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|14
1658735700000|2022-07-25 07:55:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|7
1658736000000|2022-07-25 08:00:00|11.18|10.98|11.13|10.93|11.18|10.98|11.13|10.93|12
1658736300000|2022-07-25 08:05:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|13
1658736600000|2022-07-25 08:10:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|12
1658736900000|2022-07-25 08:15:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|6
1658737200000|2022-07-25 08:20:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|8
1658737500000|2022-07-25 08:25:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|3
1658737800000|2022-07-25 08:30:00|11.08|10.88|11.11|10.91|11.11|10.91|11.08|10.88|24
1658738100000|2022-07-25 08:35:00|11.12|10.92|11.16|10.96|11.16|10.96|11.11|10.91|43
1658738400000|2022-07-25 08:40:00|11.15|10.95|11.17|10.97|11.18|10.98|11.15|10.95|11
1658738700000|2022-07-25 08:45:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|15
1658739000000|2022-07-25 08:50:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|10
1658739300000|2022-07-25 08:55:00|11.21|11.01|11.19|10.99|11.21|11.01|11.18|10.98|7
1658739600000|2022-07-25 09:00:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|10
1658739900000|2022-07-25 09:05:00|11.2|11|11.17|10.97|11.2|11|11.17|10.97|26
1658740200000|2022-07-25 09:10:00|11.16|10.96|11.12|10.92|11.17|10.97|11.12|10.92|8
1658740500000|2022-07-25 09:15:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1658740800000|2022-07-25 09:20:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|9
1658741100000|2022-07-25 09:25:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|11
1658741400000|2022-07-25 09:30:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|21
1658741700000|2022-07-25 09:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|4
1658742000000|2022-07-25 09:40:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|24
1658742600000|2022-07-25 09:50:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|13
1658742900000|2022-07-25 09:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|5
1658743200000|2022-07-25 10:00:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|8
1658743500000|2022-07-25 10:05:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|11
1658743800000|2022-07-25 10:10:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|7
1658744100000|2022-07-25 10:15:00|11.11|10.91|11.15|10.95|11.16|10.96|11.11|10.91|11
1658744400000|2022-07-25 10:20:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|6
1658744700000|2022-07-25 10:25:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|7
1658745000000|2022-07-25 10:30:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|19
1658745300000|2022-07-25 10:35:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|36
1658745600000|2022-07-25 10:40:00|11.16|10.96|11.13|10.93|11.16|10.96|11.11|10.91|24
1658745900000|2022-07-25 10:45:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|5
1658746200000|2022-07-25 10:50:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|10
1658746500000|2022-07-25 10:55:00|11.15|10.95|11.12|10.92|11.15|10.95|11.12|10.92|26
1658746800000|2022-07-25 11:00:00|11.11|10.91|11.14|10.94|11.14|10.94|11.11|10.91|6
1658747100000|2022-07-25 11:05:00|11.15|10.95|11.12|10.92|11.16|10.96|11.12|10.92|16
1658747400000|2022-07-25 11:10:00|11.13|10.93|11.13|10.93|11.14|10.94|11.11|10.91|11
1658747700000|2022-07-25 11:15:00|11.12|10.92|11.11|10.91|11.13|10.93|11.1|10.9|18
1658748000000|2022-07-25 11:20:00|11.1|10.9|11.13|10.93|11.13|10.93|11.1|10.9|8
1658748300000|2022-07-25 11:25:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|6
1658748600000|2022-07-25 11:30:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|5
1658748900000|2022-07-25 11:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|16
1658749200000|2022-07-25 11:40:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|32
1658749500000|2022-07-25 11:45:00|11.13|10.93|11.12|10.92|11.13|10.93|11.1|10.9|14
1658749800000|2022-07-25 11:50:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|15
1658750100000|2022-07-25 11:55:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|5
1658750400000|2022-07-25 12:00:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|15
1658750700000|2022-07-25 12:05:00|11.08|10.88|11.03|10.83|11.09|10.89|11.03|10.83|22
1658751000000|2022-07-25 12:10:00|11.04|10.84|11.07|10.87|11.07|10.87|11.03|10.83|16
1658751300000|2022-07-25 12:15:00|11.06|10.86|11.08|10.88|11.09|10.89|11.05|10.85|19
1658751600000|2022-07-25 12:20:00|11.09|10.89|11.08|10.88|11.09|10.89|11.06|10.86|18
1658751900000|2022-07-25 12:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|7
1658752200000|2022-07-25 12:30:00|11.06|10.86|11.09|10.89|11.09|10.89|11.06|10.86|8
1658752500000|2022-07-25 12:35:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|6
1658752800000|2022-07-25 12:40:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|4
1658753100000|2022-07-25 12:45:00|11.06|10.86|11.07|10.87|11.08|10.88|11.05|10.85|10
1658753400000|2022-07-25 12:50:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|12
1658753700000|2022-07-25 12:55:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|19
1658754000000|2022-07-25 13:00:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|3
1658754300000|2022-07-25 13:05:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|4
1658754600000|2022-07-25 13:10:00|11.08|10.88|11.05|10.85|11.08|10.88|11.04|10.84|30
1658754900000|2022-07-25 13:15:00|11.04|10.84|11.05|10.85|11.06|10.86|11.03|10.83|38
1658755200000|2022-07-25 13:20:00|11.06|10.86|11.08|10.88|11.11|10.91|11.05|10.85|23
1658755500000|2022-07-25 13:25:00|11.09|10.89|11.07|10.87|11.09|10.89|11.05|10.85|49
1658755800000|2022-07-25 13:30:00|11.08|10.88|11.07|10.87|11.11|10.91|11.05|10.85|78
1658756100000|2022-07-25 13:35:00|11.06|10.86|11.03|10.83|11.06|10.86|11|10.8|30
1658756400000|2022-07-25 13:40:00|11.04|10.84|11.06|10.86|11.1|10.9|11.03|10.83|62
1658756700000|2022-07-25 13:45:00|11.07|10.87|11.04|10.84|11.07|10.87|11.03|10.83|56
1658757000000|2022-07-25 13:50:00|11.05|10.85|11.06|10.86|11.08|10.88|11.04|10.84|52
1658757300000|2022-07-25 13:55:00|11.05|10.85|11.06|10.86|11.08|10.88|11.05|10.85|28
1658757600000|2022-07-25 14:00:00|11.05|10.85|11.04|10.84|11.07|10.87|11.04|10.84|38
1658757900000|2022-07-25 14:05:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|30
1658758200000|2022-07-25 14:10:00|11.03|10.83|10.99|10.79|11.03|10.83|10.99|10.79|65
1658758500000|2022-07-25 14:15:00|11|10.8|11.01|10.81|11.02|10.82|10.99|10.79|40
1658758800000|2022-07-25 14:20:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|24
1658759100000|2022-07-25 14:25:00|11|10.8|10.96|10.76|11.01|10.81|10.94|10.74|62
1658759400000|2022-07-25 14:30:00|10.97|10.77|10.97|10.77|10.99|10.79|10.96|10.76|11
1658759700000|2022-07-25 14:35:00|10.98|10.78|10.99|10.79|10.99|10.79|10.96|10.76|14
1658760000000|2022-07-25 14:40:00|11|10.8|11.05|10.85|11.05|10.85|10.99|10.79|28
1658760300000|2022-07-25 14:45:00|11.06|10.86|11.04|10.84|11.07|10.87|11.03|10.83|13
1658760600000|2022-07-25 14:50:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|14
1658760900000|2022-07-25 14:55:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|14
1658761200000|2022-07-25 15:00:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|16
1658761500000|2022-07-25 15:05:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|34
1658761800000|2022-07-25 15:10:00|11.05|10.85|11.04|10.84|11.07|10.87|11.04|10.84|52
1658762100000|2022-07-25 15:15:00|11.05|10.85|11.06|10.86|11.09|10.89|11.04|10.84|35
1658762400000|2022-07-25 15:20:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|30
1658762700000|2022-07-25 15:25:00|11.05|10.85|11.04|10.84|11.05|10.85|11.01|10.81|28
1658763000000|2022-07-25 15:30:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|27
1658763300000|2022-07-25 15:35:00|11.06|10.86|11.05|10.85|11.07|10.87|11.03|10.83|12
1658763600000|2022-07-25 15:40:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|5
1658763900000|2022-07-25 15:45:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|12
1658764200000|2022-07-25 15:50:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|11
1658764500000|2022-07-25 15:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|3
1658764800000|2022-07-25 16:00:00|11.03|10.83|11.09|10.89|11.09|10.89|11.03|10.83|9
1658765100000|2022-07-25 16:05:00|11.08|10.88|11.06|10.86|11.09|10.89|11.06|10.86|15
1658765400000|2022-07-25 16:10:00|11.07|10.87|11.04|10.84|11.07|10.87|11.03|10.83|26
1658765700000|2022-07-25 16:15:00|11.03|10.83|11.04|10.84|11.07|10.87|11.02|10.82|36
1658766000000|2022-07-25 16:20:00|11.05|10.85|11.03|10.83|11.05|10.85|11.02|10.82|33
1658766300000|2022-07-25 16:25:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|15
1658766600000|2022-07-25 16:30:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|14
1658766900000|2022-07-25 16:35:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|25
1658767200000|2022-07-25 16:40:00|11|10.8|11.01|10.81|11.03|10.83|10.99|10.79|18
1658767500000|2022-07-25 16:45:00|11|10.8|11.03|10.83|11.04|10.84|11|10.8|26
1658767800000|2022-07-25 16:50:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|7
1658768100000|2022-07-25 16:55:00|11.01|10.81|11|10.8|11.03|10.83|11|10.8|88
1658768400000|2022-07-25 17:00:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|30
1658768700000|2022-07-25 17:05:00|10.99|10.79|11.02|10.82|11.02|10.82|10.99|10.79|14
1658769000000|2022-07-25 17:10:00|11.01|10.81|11.01|10.81|11.03|10.83|11.01|10.81|27
1658769300000|2022-07-25 17:15:00|11.02|10.82|11|10.8|11.02|10.82|10.98|10.78|17
1658769600000|2022-07-25 17:20:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|6
1658769900000|2022-07-25 17:25:00|10.99|10.79|10.99|10.79|11|10.8|10.97|10.77|21
1658770200000|2022-07-25 17:30:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|14
1658770500000|2022-07-25 17:35:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|13
1658770800000|2022-07-25 17:40:00|10.97|10.77|10.98|10.78|10.98|10.78|10.96|10.76|12
1658771100000|2022-07-25 17:45:00|10.97|10.77|10.95|10.75|10.98|10.78|10.94|10.74|11
1658771400000|2022-07-25 17:50:00|10.96|10.76|10.94|10.74|10.96|10.76|10.93|10.73|11
1658771700000|2022-07-25 17:55:00|10.93|10.73|10.95|10.75|10.95|10.75|10.93|10.73|17
1658772000000|2022-07-25 18:00:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|20
1658772300000|2022-07-25 18:05:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|18
1658772600000|2022-07-25 18:10:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|23
1658772900000|2022-07-25 18:15:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|3
1658773200000|2022-07-25 18:20:00|10.94|10.74|10.95|10.75|10.95|10.75|10.93|10.73|16
1658773500000|2022-07-25 18:25:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|6
1658773800000|2022-07-25 18:30:00|10.96|10.76|10.98|10.78|10.99|10.79|10.96|10.76|11
1658774100000|2022-07-25 18:35:00|10.99|10.79|10.99|10.79|11.02|10.82|10.98|10.78|16
1658774400000|2022-07-25 18:40:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|27
1658774700000|2022-07-25 18:45:00|10.99|10.79|10.98|10.78|10.99|10.79|10.97|10.77|6
1658775000000|2022-07-25 18:50:00|10.99|10.79|10.98|10.78|10.99|10.79|10.96|10.76|36
1658775300000|2022-07-25 18:55:00|10.97|10.77|10.98|10.78|11|10.8|10.97|10.77|26
1658775600000|2022-07-25 19:00:00|10.97|10.77|10.96|10.76|10.99|10.79|10.96|10.76|32
1658775900000|2022-07-25 19:05:00|10.97|10.77|10.87|10.67|10.98|10.78|10.86|10.66|61
1658776200000|2022-07-25 19:10:00|10.86|10.66|10.85|10.65|10.87|10.67|10.81|10.61|62
1658776500000|2022-07-25 19:15:00|10.84|10.64|10.85|10.65|10.88|10.68|10.84|10.64|42
1658776800000|2022-07-25 19:20:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|35
1658777100000|2022-07-25 19:25:00|10.85|10.65|10.83|10.63|10.85|10.65|10.83|10.63|15
1658777400000|2022-07-25 19:30:00|10.82|10.62|10.8|10.6|10.85|10.65|10.77|10.57|35
1658777700000|2022-07-25 19:35:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|16
1658778000000|2022-07-25 19:40:00|10.81|10.61|10.81|10.61|10.83|10.63|10.8|10.6|23
1658778300000|2022-07-25 19:45:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|22
1658778600000|2022-07-25 19:50:00|10.82|10.62|10.88|10.68|10.89|10.69|10.82|10.62|37
1658778900000|2022-07-25 19:55:00|10.87|10.67|10.87|10.67|10.88|10.68|10.84|10.64|27
1658779200000|2022-07-25 20:00:00|10.88|10.68|10.95|10.75|10.97|10.77|10.87|10.67|32
1658779500000|2022-07-25 20:05:00|10.94|10.74|10.96|10.76|10.97|10.77|10.94|10.74|27
1658779800000|2022-07-25 20:10:00|10.95|10.75|10.97|10.77|10.98|10.78|10.95|10.75|31
1658780100000|2022-07-25 20:15:00|10.96|10.76|10.93|10.73|10.98|10.78|10.93|10.73|42
1658780400000|2022-07-25 20:20:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|13
1658780700000|2022-07-25 20:25:00|10.93|10.73|10.94|10.74|10.94|10.74|10.92|10.72|20
1658781000000|2022-07-25 20:30:00|10.93|10.73|10.92|10.72|10.94|10.74|10.91|10.71|22
1658781300000|2022-07-25 20:35:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|5
1658781600000|2022-07-25 20:40:00|10.94|10.74|10.98|10.78|10.98|10.78|10.94|10.74|31
1658781900000|2022-07-25 20:45:00|10.97|10.77|10.95|10.75|10.98|10.78|10.93|10.73|9
1658782200000|2022-07-25 20:50:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|28
1658782500000|2022-07-25 20:55:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|16
1658782800000|2022-07-25 21:00:00|10.94|10.74|10.96|10.76|10.97|10.77|10.94|10.74|21
1658783100000|2022-07-25 21:05:00|10.97|10.77|10.94|10.74|10.97|10.77|10.93|10.73|44
1658783400000|2022-07-25 21:10:00|10.93|10.73|10.96|10.76|10.96|10.76|10.93|10.73|16
1658783700000|2022-07-25 21:15:00|10.95|10.75|10.93|10.73|10.96|10.76|10.93|10.73|7
1658784000000|2022-07-25 21:20:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|10
1658784300000|2022-07-25 21:25:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|3
1658784600000|2022-07-25 21:30:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|10
1658784900000|2022-07-25 21:35:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|10
1658785200000|2022-07-25 21:40:00|10.93|10.73|10.92|10.72|10.94|10.74|10.91|10.71|10
1658785500000|2022-07-25 21:45:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|6
1658785800000|2022-07-25 21:50:00|10.91|10.71|10.9|10.7|10.91|10.71|10.9|10.7|2
1658786100000|2022-07-25 21:55:00|10.89|10.69|10.89|10.69|10.89|10.69|10.88|10.68|3
1658786400000|2022-07-25 22:00:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|10
1658786700000|2022-07-25 22:05:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|21
1658787000000|2022-07-25 22:10:00|10.87|10.67|10.84|10.64|10.87|10.67|10.83|10.63|18
1658787300000|2022-07-25 22:15:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|7
1658787600000|2022-07-25 22:20:00|10.82|10.62|10.83|10.63|10.83|10.63|10.79|10.59|30
1658787900000|2022-07-25 22:25:00|10.84|10.64|10.87|10.67|10.89|10.69|10.82|10.62|34
1658788200000|2022-07-25 22:30:00|10.86|10.66|10.83|10.63|10.89|10.69|10.83|10.63|32
1658788500000|2022-07-25 22:35:00|10.84|10.64|10.82|10.62|10.84|10.64|10.81|10.61|9
1658788800000|2022-07-25 22:40:00|10.81|10.61|10.89|10.69|10.89|10.69|10.81|10.61|15
1658789100000|2022-07-25 22:45:00|10.88|10.68|10.89|10.69|10.91|10.71|10.86|10.66|24
1658789400000|2022-07-25 22:50:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|16
1658789700000|2022-07-25 22:55:00|10.9|10.7|10.89|10.69|10.91|10.71|10.88|10.68|12
1658790000000|2022-07-25 23:00:00|10.9|10.7|10.88|10.68|10.9|10.7|10.87|10.67|17
1658790300000|2022-07-25 23:05:00|10.89|10.69|10.85|10.65|10.89|10.69|10.85|10.65|19
1658790600000|2022-07-25 23:10:00|10.86|10.66|10.88|10.68|10.88|10.68|10.84|10.64|37
1658790900000|2022-07-25 23:15:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|13
1658791200000|2022-07-25 23:20:00|10.88|10.68|10.9|10.7|10.9|10.7|10.88|10.68|5
1658791500000|2022-07-25 23:25:00|10.89|10.69|10.86|10.66|10.89|10.69|10.86|10.66|14
1658791800000|2022-07-25 23:30:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|8
1658792100000|2022-07-25 23:35:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|8
1658792400000|2022-07-25 23:40:00|10.83|10.63|10.83|10.63|10.84|10.64|10.81|10.61|15
1658792700000|2022-07-25 23:45:00|10.82|10.62|10.71|10.51|10.82|10.62|10.7|10.5|32
1658793000000|2022-07-25 23:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|35
1658793300000|2022-07-25 23:55:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|46
1658793600000|2022-07-26 00:00:00|10.71|10.51|10.62|10.42|10.71|10.51|10.59|10.39|61
1658793900000|2022-07-26 00:05:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|12
1658794200000|2022-07-26 00:10:00|10.59|10.39|10.59|10.39|10.6|10.4|10.57|10.37|23
1658794500000|2022-07-26 00:15:00|10.58|10.38|10.58|10.38|10.59|10.39|10.55|10.35|53
1658794800000|2022-07-26 00:20:00|10.57|10.37|10.56|10.36|10.57|10.37|10.53|10.33|40
1658795100000|2022-07-26 00:25:00|10.55|10.35|10.56|10.36|10.61|10.41|10.55|10.35|46
1658795400000|2022-07-26 00:30:00|10.57|10.37|10.55|10.35|10.57|10.37|10.54|10.34|27
1658795700000|2022-07-26 00:35:00|10.54|10.34|10.56|10.36|10.59|10.39|10.53|10.33|45
1658796000000|2022-07-26 00:40:00|10.57|10.37|10.58|10.38|10.6|10.4|10.57|10.37|10
1658796300000|2022-07-26 00:45:00|10.57|10.37|10.55|10.35|10.58|10.38|10.55|10.35|9
1658796600000|2022-07-26 00:50:00|10.56|10.36|10.53|10.33|10.56|10.36|10.53|10.33|14
1658796900000|2022-07-26 00:55:00|10.52|10.32|10.51|10.31|10.53|10.33|10.5|10.3|16
1658797200000|2022-07-26 01:00:00|10.5|10.3|10.54|10.34|10.54|10.34|10.5|10.3|11
1658797500000|2022-07-26 01:05:00|10.55|10.35|10.57|10.37|10.58|10.38|10.55|10.35|9
1658797800000|2022-07-26 01:10:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|19
1658798100000|2022-07-26 01:15:00|10.57|10.37|10.57|10.37|10.57|10.37|10.55|10.35|21
1658798400000|2022-07-26 01:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|11
1658798700000|2022-07-26 01:25:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|5
1658799000000|2022-07-26 01:30:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|7
1658799300000|2022-07-26 01:35:00|10.55|10.35|10.52|10.32|10.55|10.35|10.51|10.31|12
1658799600000|2022-07-26 01:40:00|10.53|10.33|10.55|10.35|10.56|10.36|10.53|10.33|11
1658799900000|2022-07-26 01:45:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|9
1658800200000|2022-07-26 01:50:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1658800500000|2022-07-26 01:55:00|10.53|10.33|10.52|10.32|10.54|10.34|10.52|10.32|8
1658800800000|2022-07-26 02:00:00|10.51|10.31|10.51|10.31|10.53|10.33|10.51|10.31|19
1658801100000|2022-07-26 02:05:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|3
1658801400000|2022-07-26 02:10:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1658801700000|2022-07-26 02:15:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|4
1658802000000|2022-07-26 02:20:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|25
1658802300000|2022-07-26 02:25:00|10.54|10.34|10.56|10.36|10.56|10.36|10.52|10.32|13
1658802600000|2022-07-26 02:30:00|10.57|10.37|10.56|10.36|10.57|10.37|10.54|10.34|12
1658802900000|2022-07-26 02:35:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|7
1658803200000|2022-07-26 02:40:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|9
1658803500000|2022-07-26 02:45:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|7
1658803800000|2022-07-26 02:50:00|10.56|10.36|10.59|10.39|10.59|10.39|10.56|10.36|34
1658804100000|2022-07-26 02:55:00|10.58|10.38|10.57|10.37|10.59|10.39|10.56|10.36|16
1658804400000|2022-07-26 03:00:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|8
1658804700000|2022-07-26 03:05:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|17
1658805000000|2022-07-26 03:10:00|10.53|10.33|10.52|10.32|10.54|10.34|10.46|10.26|40
1658805300000|2022-07-26 03:15:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|7
1658805600000|2022-07-26 03:20:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|43
1658805900000|2022-07-26 03:25:00|10.53|10.33|10.58|10.38|10.59|10.39|10.53|10.33|20
1658806200000|2022-07-26 03:30:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|7
1658806500000|2022-07-26 03:35:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|9
1658806800000|2022-07-26 03:40:00|10.57|10.37|10.58|10.38|10.6|10.4|10.57|10.37|6
1658807100000|2022-07-26 03:45:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|9
1658807400000|2022-07-26 03:50:00|10.58|10.38|10.61|10.41|10.62|10.42|10.57|10.37|24
1658807700000|2022-07-26 03:55:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|12
1658808000000|2022-07-26 04:00:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|11
1658808300000|2022-07-26 04:05:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|20
1658808600000|2022-07-26 04:10:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|2
1658808900000|2022-07-26 04:15:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|8
1658809200000|2022-07-26 04:20:00|10.63|10.43|10.65|10.45|10.65|10.45|10.62|10.42|5
1658809500000|2022-07-26 04:25:00|10.66|10.46|10.64|10.44|10.69|10.49|10.63|10.43|25
1658809800000|2022-07-26 04:30:00|10.63|10.43|10.65|10.45|10.65|10.45|10.62|10.42|11
1658810100000|2022-07-26 04:35:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1658810400000|2022-07-26 04:40:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|5
1658810700000|2022-07-26 04:45:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|21
1658811000000|2022-07-26 04:50:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|11
1658811300000|2022-07-26 04:55:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|27
1658811600000|2022-07-26 05:00:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|3
1658811900000|2022-07-26 05:05:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|14
1658812200000|2022-07-26 05:10:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|5
1658812500000|2022-07-26 05:15:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|12
1658812800000|2022-07-26 05:20:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|9
1658813100000|2022-07-26 05:25:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|9
1658813400000|2022-07-26 05:30:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|7
1658813700000|2022-07-26 05:35:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|5
1658814000000|2022-07-26 05:40:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|7
1658814300000|2022-07-26 05:45:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|56
1658814600000|2022-07-26 05:50:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|8
1658814900000|2022-07-26 05:55:00|10.63|10.43|10.61|10.41|10.63|10.43|10.6|10.4|9
1658815200000|2022-07-26 06:00:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|22
1658815500000|2022-07-26 06:05:00|10.58|10.38|10.59|10.39|10.61|10.41|10.58|10.38|38
1658815800000|2022-07-26 06:10:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|23
1658816100000|2022-07-26 06:15:00|10.57|10.37|10.58|10.38|10.59|10.39|10.55|10.35|38
1658816400000|2022-07-26 06:20:00|10.57|10.37|10.59|10.39|10.6|10.4|10.56|10.36|17
1658816700000|2022-07-26 06:25:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|21
1658817000000|2022-07-26 06:30:00|10.57|10.37|10.55|10.35|10.58|10.38|10.55|10.35|11
1658817300000|2022-07-26 06:35:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|14
1658817600000|2022-07-26 06:40:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|20
1658817900000|2022-07-26 06:45:00|10.54|10.34|10.55|10.35|10.57|10.37|10.54|10.34|18
1658818200000|2022-07-26 06:50:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|16
1658818500000|2022-07-26 06:55:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|4
1658818800000|2022-07-26 07:00:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|7
1658819100000|2022-07-26 07:05:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|10
1658819400000|2022-07-26 07:10:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|10
1658819700000|2022-07-26 07:15:00|10.53|10.33|10.55|10.35|10.56|10.36|10.5|10.3|19
1658820000000|2022-07-26 07:20:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|10
1658820900000|2022-07-26 07:35:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|14
1658821200000|2022-07-26 07:40:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|16
1658821500000|2022-07-26 07:45:00|10.52|10.32|10.53|10.33|10.54|10.34|10.52|10.32|16
1658821800000|2022-07-26 07:50:00|10.54|10.34|10.56|10.36|10.56|10.36|10.53|10.33|4
1658822100000|2022-07-26 07:55:00|10.55|10.35|10.56|10.36|10.58|10.38|10.55|10.35|16
1658822400000|2022-07-26 08:00:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|6
1658822700000|2022-07-26 08:05:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|89
1658823000000|2022-07-26 08:10:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|20
1658823300000|2022-07-26 08:15:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|6
1658823600000|2022-07-26 08:20:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|8
1658823900000|2022-07-26 08:25:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|12
1658824200000|2022-07-26 08:30:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|7
1658824500000|2022-07-26 08:35:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|12
1658824800000|2022-07-26 08:40:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|23
1658825100000|2022-07-26 08:45:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|13
1658825700000|2022-07-26 08:55:00|10.59|10.39|10.58|10.38|10.59|10.39|10.57|10.37|6
1658826000000|2022-07-26 09:00:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|3
1658826300000|2022-07-26 09:05:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|24
1658826600000|2022-07-26 09:10:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|20
1658826900000|2022-07-26 09:15:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1658827200000|2022-07-26 09:20:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|30
1658827500000|2022-07-26 09:25:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|6
1658827800000|2022-07-26 09:30:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|3
1658828100000|2022-07-26 09:35:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|3
1658828400000|2022-07-26 09:40:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|8
1658828700000|2022-07-26 09:45:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1658829000000|2022-07-26 09:50:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|33
1658829300000|2022-07-26 09:55:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|15
1658829600000|2022-07-26 10:00:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|4
1658829900000|2022-07-26 10:05:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|34
1658830200000|2022-07-26 10:10:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|4
1658830500000|2022-07-26 10:15:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1658830800000|2022-07-26 10:20:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|4
1658831100000|2022-07-26 10:25:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|6
1658831400000|2022-07-26 10:30:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|8
1658831700000|2022-07-26 10:35:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|5
1658832000000|2022-07-26 10:40:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|23
1658832600000|2022-07-26 10:50:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|7
1658832900000|2022-07-26 10:55:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1658833200000|2022-07-26 11:00:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|6
1658833500000|2022-07-26 11:05:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|3
1658833800000|2022-07-26 11:10:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|11
1658834100000|2022-07-26 11:15:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|4
1658834400000|2022-07-26 11:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|11
1658834700000|2022-07-26 11:25:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|3
1658835000000|2022-07-26 11:30:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|8
1658835300000|2022-07-26 11:35:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|6
1658835600000|2022-07-26 11:40:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|8
1658835900000|2022-07-26 11:45:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|8
1658836200000|2022-07-26 11:50:00|10.57|10.37|10.52|10.32|10.57|10.37|10.52|10.32|8
1658836500000|2022-07-26 11:55:00|10.51|10.31|10.53|10.33|10.55|10.35|10.46|10.26|37
1658836800000|2022-07-26 12:00:00|10.52|10.32|10.53|10.33|10.54|10.34|10.5|10.3|26
1658837100000|2022-07-26 12:05:00|10.54|10.34|10.5|10.3|10.55|10.35|10.5|10.3|23
1658837400000|2022-07-26 12:10:00|10.51|10.31|10.5|10.3|10.54|10.34|10.5|10.3|32
1658837700000|2022-07-26 12:15:00|10.51|10.31|10.48|10.28|10.51|10.31|10.48|10.28|20
1658838000000|2022-07-26 12:20:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|16
1658838300000|2022-07-26 12:25:00|10.49|10.29|10.5|10.3|10.51|10.31|10.49|10.29|14
1658838600000|2022-07-26 12:30:00|10.49|10.29|10.49|10.29|10.51|10.31|10.48|10.28|9
1658838900000|2022-07-26 12:35:00|10.48|10.28|10.46|10.26|10.49|10.29|10.45|10.25|15
1658839200000|2022-07-26 12:40:00|10.45|10.25|10.44|10.24|10.45|10.25|10.43|10.23|16
1658839500000|2022-07-26 12:45:00|10.43|10.23|10.41|10.21|10.43|10.23|10.4|10.2|19
1658839800000|2022-07-26 12:50:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|8
1658840100000|2022-07-26 12:55:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|15
1658840400000|2022-07-26 13:00:00|10.45|10.25|10.43|10.23|10.45|10.25|10.41|10.21|33
1658840700000|2022-07-26 13:05:00|10.42|10.22|10.4|10.2|10.43|10.23|10.4|10.2|21
1658841000000|2022-07-26 13:10:00|10.41|10.21|10.41|10.21|10.43|10.23|10.38|10.18|41
1658841300000|2022-07-26 13:15:00|10.4|10.2|10.42|10.22|10.43|10.23|10.39|10.19|23
1658841600000|2022-07-26 13:20:00|10.43|10.23|10.44|10.24|10.46|10.26|10.43|10.23|10
1658841900000|2022-07-26 13:25:00|10.45|10.25|10.43|10.23|10.45|10.25|10.42|10.22|37
1658842200000|2022-07-26 13:30:00|10.44|10.24|10.43|10.23|10.45|10.25|10.41|10.21|38
1658842500000|2022-07-26 13:35:00|10.42|10.22|10.44|10.24|10.45|10.25|10.42|10.22|37
1658842800000|2022-07-26 13:40:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|12
1658843100000|2022-07-26 13:45:00|10.43|10.23|10.41|10.21|10.44|10.24|10.4|10.2|25
1658843400000|2022-07-26 13:50:00|10.42|10.22|10.42|10.22|10.45|10.25|10.42|10.22|31
1658843700000|2022-07-26 13:55:00|10.41|10.21|10.41|10.21|10.43|10.23|10.4|10.2|21
1658844000000|2022-07-26 14:00:00|10.42|10.22|10.44|10.24|10.44|10.24|10.39|10.19|51
1658844300000|2022-07-26 14:05:00|10.43|10.23|10.44|10.24|10.46|10.26|10.43|10.23|62
1658844600000|2022-07-26 14:10:00|10.45|10.25|10.43|10.23|10.46|10.26|10.42|10.22|23
1658844900000|2022-07-26 14:15:00|10.42|10.22|10.41|10.21|10.44|10.24|10.4|10.2|12
1658845200000|2022-07-26 14:20:00|10.4|10.2|10.41|10.21|10.42|10.22|10.4|10.2|10
1658845500000|2022-07-26 14:25:00|10.42|10.22|10.4|10.2|10.42|10.22|10.4|10.2|13
1658845800000|2022-07-26 14:30:00|10.39|10.19|10.41|10.21|10.41|10.21|10.39|10.19|21
1658846100000|2022-07-26 14:35:00|10.42|10.22|10.42|10.22|10.43|10.23|10.4|10.2|17
1658846400000|2022-07-26 14:40:00|10.41|10.21|10.43|10.23|10.43|10.23|10.41|10.21|25
1658846700000|2022-07-26 14:45:00|10.42|10.22|10.45|10.25|10.47|10.27|10.42|10.22|16
1658847000000|2022-07-26 14:50:00|10.46|10.26|10.45|10.25|10.47|10.27|10.45|10.25|8
1658847300000|2022-07-26 14:55:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|3
1658847600000|2022-07-26 15:00:00|10.47|10.27|10.45|10.25|10.47|10.27|10.45|10.25|11
1658847900000|2022-07-26 15:05:00|10.44|10.24|10.41|10.21|10.44|10.24|10.41|10.21|18
1658848200000|2022-07-26 15:10:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|8
1658848500000|2022-07-26 15:15:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|9
1658848800000|2022-07-26 15:20:00|10.41|10.21|10.4|10.2|10.42|10.22|10.39|10.19|8
1658849100000|2022-07-26 15:25:00|10.41|10.21|10.39|10.19|10.41|10.21|10.38|10.18|25
1658849400000|2022-07-26 15:30:00|10.4|10.2|10.41|10.21|10.41|10.21|10.37|10.17|48
1658849700000|2022-07-26 15:35:00|10.42|10.22|10.39|10.19|10.42|10.22|10.38|10.18|12
1658850000000|2022-07-26 15:40:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|6
1658850300000|2022-07-26 15:45:00|10.38|10.18|10.35|10.15|10.39|10.19|10.35|10.15|12
1658850600000|2022-07-26 15:50:00|10.36|10.16|10.34|10.14|10.36|10.16|10.33|10.13|39
1658850900000|2022-07-26 15:55:00|10.33|10.13|10.33|10.13|10.35|10.15|10.33|10.13|23
1658851200000|2022-07-26 16:00:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|36
1658851500000|2022-07-26 16:05:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|16
1658851800000|2022-07-26 16:10:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|11
1658852100000|2022-07-26 16:15:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|22
1658852400000|2022-07-26 16:20:00|10.37|10.17|10.39|10.19|10.39|10.19|10.36|10.16|27
1658852700000|2022-07-26 16:25:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|22
1658853000000|2022-07-26 16:30:00|10.4|10.2|10.42|10.22|10.42|10.22|10.4|10.2|5
1658853600000|2022-07-26 16:40:00|10.41|10.21|10.43|10.23|10.44|10.24|10.41|10.21|15
1658853900000|2022-07-26 16:45:00|10.44|10.24|10.44|10.24|10.45|10.25|10.43|10.23|27
1658854200000|2022-07-26 16:50:00|10.43|10.23|10.45|10.25|10.45|10.25|10.43|10.23|9
1658854500000|2022-07-26 16:55:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|30
1658854800000|2022-07-26 17:00:00|10.46|10.26|10.46|10.26|10.46|10.26|10.44|10.24|7
1658855100000|2022-07-26 17:05:00|10.47|10.27|10.5|10.3|10.5|10.3|10.46|10.26|14
1658855400000|2022-07-26 17:10:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|6
1658855700000|2022-07-26 17:15:00|10.51|10.31|10.47|10.27|10.51|10.31|10.46|10.26|33
1658856000000|2022-07-26 17:20:00|10.46|10.26|10.51|10.31|10.53|10.33|10.46|10.26|14
1658856300000|2022-07-26 17:25:00|10.5|10.3|10.51|10.31|10.51|10.31|10.48|10.28|20
1658856600000|2022-07-26 17:30:00|10.52|10.32|10.49|10.29|10.52|10.32|10.49|10.29|10
1658856900000|2022-07-26 17:35:00|10.5|10.3|10.47|10.27|10.5|10.3|10.46|10.26|38
1658857200000|2022-07-26 17:40:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|30
1658857500000|2022-07-26 17:45:00|10.48|10.28|10.47|10.27|10.49|10.29|10.47|10.27|22
1658857800000|2022-07-26 17:50:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|23
1658858100000|2022-07-26 17:55:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|7
1658858400000|2022-07-26 18:00:00|10.46|10.26|10.5|10.3|10.5|10.3|10.46|10.26|15
1658858700000|2022-07-26 18:05:00|10.49|10.29|10.47|10.27|10.5|10.3|10.47|10.27|23
1658859000000|2022-07-26 18:10:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|18
1658859300000|2022-07-26 18:15:00|10.5|10.3|10.47|10.27|10.5|10.3|10.47|10.27|6
1658859600000|2022-07-26 18:20:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|18
1658859900000|2022-07-26 18:25:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|15
1658860200000|2022-07-26 18:30:00|10.47|10.27|10.43|10.23|10.47|10.27|10.42|10.22|17
1658860500000|2022-07-26 18:35:00|10.42|10.22|10.42|10.22|10.44|10.24|10.41|10.21|31
1658860800000|2022-07-26 18:40:00|10.43|10.23|10.41|10.21|10.43|10.23|10.4|10.2|21
1658861100000|2022-07-26 18:45:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|18
1658861400000|2022-07-26 18:50:00|10.42|10.22|10.46|10.26|10.46|10.26|10.42|10.22|9
1658861700000|2022-07-26 18:55:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|14
1658862000000|2022-07-26 19:00:00|10.45|10.25|10.45|10.25|10.46|10.26|10.44|10.24|49
1658862300000|2022-07-26 19:05:00|10.44|10.24|10.39|10.19|10.45|10.25|10.38|10.18|26
1658862600000|2022-07-26 19:10:00|10.38|10.18|10.41|10.21|10.41|10.21|10.37|10.17|20
1658862900000|2022-07-26 19:15:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|38
1658863200000|2022-07-26 19:20:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|10
1658863500000|2022-07-26 19:25:00|10.4|10.2|10.38|10.18|10.41|10.21|10.37|10.17|33
1658863800000|2022-07-26 19:30:00|10.37|10.17|10.39|10.19|10.39|10.19|10.36|10.16|17
1658864100000|2022-07-26 19:35:00|10.38|10.18|10.42|10.22|10.42|10.22|10.38|10.18|37
1658864400000|2022-07-26 19:40:00|10.41|10.21|10.37|10.17|10.42|10.22|10.36|10.16|27
1658864700000|2022-07-26 19:45:00|10.38|10.18|10.4|10.2|10.41|10.21|10.37|10.17|15
1658865000000|2022-07-26 19:50:00|10.41|10.21|10.43|10.23|10.43|10.23|10.4|10.2|17
1658865300000|2022-07-26 19:55:00|10.44|10.24|10.42|10.22|10.44|10.24|10.42|10.22|35
1658865600000|2022-07-26 20:00:00|10.43|10.23|10.4|10.2|10.47|10.27|10.38|10.18|86
1658865900000|2022-07-26 20:05:00|10.41|10.21|10.45|10.25|10.45|10.25|10.41|10.21|43
1658866200000|2022-07-26 20:10:00|10.46|10.26|10.45|10.25|10.48|10.28|10.45|10.25|42
1658866500000|2022-07-26 20:15:00|10.46|10.26|10.47|10.27|10.49|10.29|10.46|10.26|34
1658866800000|2022-07-26 20:20:00|10.46|10.26|10.45|10.25|10.46|10.26|10.44|10.24|18
1658867100000|2022-07-26 20:25:00|10.44|10.24|10.45|10.25|10.46|10.26|10.44|10.24|18
1658867400000|2022-07-26 20:30:00|10.46|10.26|10.45|10.25|10.46|10.26|10.44|10.24|20
1658867700000|2022-07-26 20:35:00|10.44|10.24|10.47|10.27|10.49|10.29|10.44|10.24|12
1658868000000|2022-07-26 20:40:00|10.46|10.26|10.47|10.27|10.48|10.28|10.46|10.26|40
1658868300000|2022-07-26 20:45:00|10.48|10.28|10.48|10.28|10.51|10.31|10.47|10.27|40
1658868600000|2022-07-26 20:50:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|16
1658868900000|2022-07-26 20:55:00|10.49|10.29|10.52|10.32|10.52|10.32|10.49|10.29|24
1658869200000|2022-07-26 21:00:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|24
1658869500000|2022-07-26 21:05:00|10.53|10.33|10.53|10.33|10.55|10.35|10.53|10.33|27
1658869800000|2022-07-26 21:10:00|10.54|10.34|10.56|10.36|10.56|10.36|10.52|10.32|11
1658870100000|2022-07-26 21:15:00|10.55|10.35|10.53|10.33|10.58|10.38|10.52|10.32|18
1658870400000|2022-07-26 21:20:00|10.54|10.34|10.53|10.33|10.54|10.34|10.52|10.32|8
1658870700000|2022-07-26 21:25:00|10.52|10.32|10.51|10.31|10.52|10.32|10.5|10.3|4
1658871000000|2022-07-26 21:30:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|11
1658871300000|2022-07-26 21:35:00|10.49|10.29|10.48|10.28|10.5|10.3|10.48|10.28|8
1658871600000|2022-07-26 21:40:00|10.49|10.29|10.52|10.32|10.52|10.32|10.49|10.29|12
1658871900000|2022-07-26 21:45:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|9
1658872200000|2022-07-26 21:50:00|10.5|10.3|10.52|10.32|10.52|10.32|10.5|10.3|15
1658872500000|2022-07-26 21:55:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1658872800000|2022-07-26 22:00:00|10.52|10.32|10.54|10.34|10.55|10.35|10.52|10.32|15
1658873100000|2022-07-26 22:05:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|41
1658873400000|2022-07-26 22:10:00|10.56|10.36|10.56|10.36|10.56|10.36|10.54|10.34|25
1658873700000|2022-07-26 22:15:00|10.55|10.35|10.59|10.39|10.6|10.4|10.55|10.35|27
1658874000000|2022-07-26 22:20:00|10.6|10.4|10.59|10.39|10.61|10.41|10.58|10.38|24
1658874300000|2022-07-26 22:25:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|11
1658874600000|2022-07-26 22:30:00|10.59|10.39|10.62|10.42|10.62|10.42|10.59|10.39|6
1658874900000|2022-07-26 22:35:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|18
1658875200000|2022-07-26 22:40:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|6
1658875500000|2022-07-26 22:45:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|6
1658875800000|2022-07-26 22:50:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|14
1658876100000|2022-07-26 22:55:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|5
1658876400000|2022-07-26 23:00:00|10.64|10.44|10.63|10.43|10.64|10.44|10.62|10.42|8
1658876700000|2022-07-26 23:05:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|8
1658877000000|2022-07-26 23:10:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|5
1658877300000|2022-07-26 23:15:00|10.65|10.45|10.61|10.41|10.65|10.45|10.6|10.4|29
1658877600000|2022-07-26 23:20:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|19
1658877900000|2022-07-26 23:25:00|10.61|10.41|10.59|10.39|10.61|10.41|10.58|10.38|25
1658878200000|2022-07-26 23:30:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|17
1658878500000|2022-07-26 23:35:00|10.59|10.39|10.61|10.41|10.63|10.43|10.58|10.38|31
1658878800000|2022-07-26 23:40:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|52
1658879100000|2022-07-26 23:45:00|10.62|10.42|10.64|10.44|10.65|10.45|10.62|10.42|43
1658879400000|2022-07-26 23:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|10
1658879700000|2022-07-26 23:55:00|10.63|10.43|10.66|10.46|10.67|10.47|10.63|10.43|60
1658880000000|2022-07-27 00:00:00|10.65|10.45|10.66|10.46|10.67|10.47|10.64|10.44|48
1658880300000|2022-07-27 00:05:00|10.65|10.45|10.66|10.46|10.67|10.47|10.64|10.44|34
1658880600000|2022-07-27 00:10:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|42
1658880900000|2022-07-27 00:15:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|30
1658881200000|2022-07-27 00:20:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|13
1658881500000|2022-07-27 00:25:00|10.64|10.44|10.64|10.44|10.65|10.45|10.62|10.42|19
1658881800000|2022-07-27 00:30:00|10.63|10.43|10.6|10.4|10.64|10.44|10.6|10.4|26
1658882100000|2022-07-27 00:35:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|39
1658882400000|2022-07-27 00:40:00|10.6|10.4|10.6|10.4|10.62|10.42|10.6|10.4|23
1658882700000|2022-07-27 00:45:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|7
1658883000000|2022-07-27 00:50:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|9
1658883300000|2022-07-27 00:55:00|10.61|10.41|10.63|10.43|10.63|10.43|10.6|10.4|9
1658883600000|2022-07-27 01:00:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|15
1658883900000|2022-07-27 01:05:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|9
1658884200000|2022-07-27 01:10:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|9
1658884500000|2022-07-27 01:15:00|10.63|10.43|10.61|10.41|10.64|10.44|10.6|10.4|33
1658884800000|2022-07-27 01:20:00|10.62|10.42|10.59|10.39|10.62|10.42|10.58|10.38|21
1658885100000|2022-07-27 01:25:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|3
1658885400000|2022-07-27 01:30:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|8
1658885700000|2022-07-27 01:35:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|7
1658886000000|2022-07-27 01:40:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|5
1658886300000|2022-07-27 01:45:00|10.57|10.37|10.56|10.36|10.58|10.38|10.55|10.35|10
1658886600000|2022-07-27 01:50:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|11
1658886900000|2022-07-27 01:55:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|12
1658887200000|2022-07-27 02:00:00|10.56|10.36|10.54|10.34|10.56|10.36|10.53|10.33|33
1658887500000|2022-07-27 02:05:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|13
1658887800000|2022-07-27 02:10:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|14
1658888100000|2022-07-27 02:15:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1658888400000|2022-07-27 02:20:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1658888700000|2022-07-27 02:25:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|16
1658889000000|2022-07-27 02:30:00|10.51|10.31|10.51|10.31|10.51|10.31|10.49|10.29|13
1658889300000|2022-07-27 02:35:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|16
1658889600000|2022-07-27 02:40:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|3
1658889900000|2022-07-27 02:45:00|10.51|10.31|10.52|10.32|10.53|10.33|10.5|10.3|24
1658890200000|2022-07-27 02:50:00|10.53|10.33|10.52|10.32|10.53|10.33|10.51|10.31|10
1658890500000|2022-07-27 02:55:00|10.51|10.31|10.53|10.33|10.54|10.34|10.51|10.31|29
1658891100000|2022-07-27 03:05:00|10.54|10.34|10.49|10.29|10.54|10.34|10.49|10.29|18
1658891400000|2022-07-27 03:10:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|13
1658891700000|2022-07-27 03:15:00|10.49|10.29|10.47|10.27|10.49|10.29|10.47|10.27|27
1658892000000|2022-07-27 03:20:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|4
1658892300000|2022-07-27 03:25:00|10.48|10.28|10.46|10.26|10.48|10.28|10.46|10.26|15
1658892600000|2022-07-27 03:30:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|14
1658892900000|2022-07-27 03:35:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|3
1658893200000|2022-07-27 03:40:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|4
1658893500000|2022-07-27 03:45:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|8
1658893800000|2022-07-27 03:50:00|10.44|10.24|10.46|10.26|10.47|10.27|10.44|10.24|5
1658894100000|2022-07-27 03:55:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|8
1658894400000|2022-07-27 04:00:00|10.47|10.27|10.46|10.26|10.48|10.28|10.46|10.26|8
1658894700000|2022-07-27 04:05:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|32
1658895000000|2022-07-27 04:10:00|10.49|10.29|10.51|10.31|10.51|10.31|10.48|10.28|9
1658895300000|2022-07-27 04:15:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|11
1658895600000|2022-07-27 04:20:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|7
1658895900000|2022-07-27 04:25:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|13
1658896200000|2022-07-27 04:30:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|11
1658896500000|2022-07-27 04:35:00|10.5|10.3|10.52|10.32|10.54|10.34|10.5|10.3|17
1658896800000|2022-07-27 04:40:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|5
1658897100000|2022-07-27 04:45:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|15
1658897400000|2022-07-27 04:50:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1658897700000|2022-07-27 04:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|19
1658898000000|2022-07-27 05:00:00|10.56|10.36|10.56|10.36|10.56|10.36|10.54|10.34|25
1658898300000|2022-07-27 05:05:00|10.55|10.35|10.57|10.37|10.58|10.38|10.55|10.35|19
1658898600000|2022-07-27 05:10:00|10.58|10.38|10.62|10.42|10.62|10.42|10.58|10.38|9
1658898900000|2022-07-27 05:15:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|19
1658899200000|2022-07-27 05:20:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|6
1658899500000|2022-07-27 05:25:00|10.62|10.42|10.62|10.42|10.63|10.43|10.6|10.4|11
1658899800000|2022-07-27 05:30:00|10.63|10.43|10.65|10.45|10.66|10.46|10.63|10.43|21
1658900100000|2022-07-27 05:35:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|11
1658900400000|2022-07-27 05:40:00|10.65|10.45|10.67|10.47|10.68|10.48|10.65|10.45|19
1658900700000|2022-07-27 05:45:00|10.68|10.48|10.67|10.47|10.69|10.49|10.67|10.47|6
1658901000000|2022-07-27 05:50:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|10
1658901300000|2022-07-27 05:55:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|9
1658901600000|2022-07-27 06:00:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|7
1658901900000|2022-07-27 06:05:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|13
1658902200000|2022-07-27 06:10:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|27
1658902500000|2022-07-27 06:15:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|6
1658902800000|2022-07-27 06:20:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|2
1658903100000|2022-07-27 06:25:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|8
1658903400000|2022-07-27 06:30:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|31
1658903700000|2022-07-27 06:35:00|10.63|10.43|10.6|10.4|10.63|10.43|10.59|10.39|18
1658904000000|2022-07-27 06:40:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|9
1658904300000|2022-07-27 06:45:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|3
1658904600000|2022-07-27 06:50:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|23
1658904900000|2022-07-27 06:55:00|10.64|10.44|10.67|10.47|10.67|10.47|10.64|10.44|6
1658905200000|2022-07-27 07:00:00|10.66|10.46|10.71|10.51|10.73|10.53|10.66|10.46|61
1658905500000|2022-07-27 07:05:00|10.72|10.52|10.74|10.54|10.75|10.55|10.71|10.51|67
1658905800000|2022-07-27 07:10:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|11
1658906100000|2022-07-27 07:15:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|37
1658906400000|2022-07-27 07:20:00|10.75|10.55|10.72|10.52|10.77|10.57|10.72|10.52|38
1658906700000|2022-07-27 07:25:00|10.73|10.53|10.72|10.52|10.73|10.53|10.71|10.51|14
1658907000000|2022-07-27 07:30:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|14
1658907300000|2022-07-27 07:35:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|12
1658907600000|2022-07-27 07:40:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|7
1658907900000|2022-07-27 07:45:00|10.68|10.48|10.71|10.51|10.72|10.52|10.68|10.48|42
1658908200000|2022-07-27 07:50:00|10.7|10.5|10.68|10.48|10.71|10.51|10.67|10.47|41
1658908500000|2022-07-27 07:55:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|7
1658908800000|2022-07-27 08:00:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|30
1658909100000|2022-07-27 08:05:00|10.7|10.5|10.71|10.51|10.74|10.54|10.7|10.5|28
1658909400000|2022-07-27 08:10:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|40
1658909700000|2022-07-27 08:15:00|10.7|10.5|10.68|10.48|10.71|10.51|10.68|10.48|35
1658910000000|2022-07-27 08:20:00|10.69|10.49|10.72|10.52|10.73|10.53|10.69|10.49|54
1658910300000|2022-07-27 08:25:00|10.73|10.53|10.7|10.5|10.73|10.53|10.7|10.5|24
1658910600000|2022-07-27 08:30:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|38
1658910900000|2022-07-27 08:35:00|10.71|10.51|10.67|10.47|10.71|10.51|10.67|10.47|9
1658911200000|2022-07-27 08:40:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|13
1658911500000|2022-07-27 08:45:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|42
1658911800000|2022-07-27 08:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|5
1658912100000|2022-07-27 08:55:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|14
1658912400000|2022-07-27 09:00:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|47
1658912700000|2022-07-27 09:05:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|7
1658913000000|2022-07-27 09:10:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|40
1658913300000|2022-07-27 09:15:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|16
1658913600000|2022-07-27 09:20:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|20
1658913900000|2022-07-27 09:25:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|15
1658914200000|2022-07-27 09:30:00|10.65|10.45|10.64|10.44|10.66|10.46|10.64|10.44|14
1658914500000|2022-07-27 09:35:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|18
1658914800000|2022-07-27 09:40:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|22
1658915100000|2022-07-27 09:45:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|5
1658915400000|2022-07-27 09:50:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1658915700000|2022-07-27 09:55:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|12
1658916000000|2022-07-27 10:00:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|10
1658916300000|2022-07-27 10:05:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|6
1658916600000|2022-07-27 10:10:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|17
1658916900000|2022-07-27 10:15:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|22
1658917200000|2022-07-27 10:20:00|10.64|10.44|10.67|10.47|10.68|10.48|10.64|10.44|30
1658917500000|2022-07-27 10:25:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|28
1658917800000|2022-07-27 10:30:00|10.68|10.48|10.67|10.47|10.68|10.48|10.64|10.44|34
1658918100000|2022-07-27 10:35:00|10.66|10.46|10.65|10.45|10.68|10.48|10.65|10.45|24
1658918400000|2022-07-27 10:40:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|25
1658918700000|2022-07-27 10:45:00|10.65|10.45|10.63|10.43|10.66|10.46|10.63|10.43|21
1658919000000|2022-07-27 10:50:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|2
1658919300000|2022-07-27 10:55:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|40
1658919600000|2022-07-27 11:00:00|10.64|10.44|10.62|10.42|10.65|10.45|10.62|10.42|11
1658919900000|2022-07-27 11:05:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|4
1658920200000|2022-07-27 11:10:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|41
1658920500000|2022-07-27 11:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1658920800000|2022-07-27 11:20:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|8
1658921100000|2022-07-27 11:25:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|5
1658921400000|2022-07-27 11:30:00|10.63|10.43|10.64|10.44|10.65|10.45|10.62|10.42|28
1658921700000|2022-07-27 11:35:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|33
1658922000000|2022-07-27 11:40:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|16
1658922300000|2022-07-27 11:45:00|10.64|10.44|10.67|10.47|10.67|10.47|10.63|10.43|14
1658922600000|2022-07-27 11:50:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|15
1658922900000|2022-07-27 11:55:00|10.65|10.45|10.59|10.39|10.65|10.45|10.58|10.38|43
1658923200000|2022-07-27 12:00:00|10.6|10.4|10.59|10.39|10.6|10.4|10.57|10.37|16
1658923500000|2022-07-27 12:05:00|10.6|10.4|10.6|10.4|10.65|10.45|10.59|10.39|41
1658923800000|2022-07-27 12:10:00|10.59|10.39|10.61|10.41|10.63|10.43|10.59|10.39|17
1658924100000|2022-07-27 12:15:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|31
1658924400000|2022-07-27 12:20:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|30
1658924700000|2022-07-27 12:25:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|46
1658925000000|2022-07-27 12:30:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|29
1658925300000|2022-07-27 12:35:00|10.64|10.44|10.66|10.46|10.67|10.47|10.63|10.43|39
1658925600000|2022-07-27 12:40:00|10.67|10.47|10.71|10.51|10.71|10.51|10.65|10.45|63
1658925900000|2022-07-27 12:45:00|10.7|10.5|10.7|10.5|10.72|10.52|10.68|10.48|39
1658926200000|2022-07-27 12:50:00|10.69|10.49|10.7|10.5|10.71|10.51|10.68|10.48|20
1658926500000|2022-07-27 12:55:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|14
1658926800000|2022-07-27 13:00:00|10.69|10.49|10.69|10.49|10.71|10.51|10.68|10.48|61
1658927100000|2022-07-27 13:05:00|10.68|10.48|10.7|10.5|10.72|10.52|10.67|10.47|25
1658927400000|2022-07-27 13:10:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|24
1658927700000|2022-07-27 13:15:00|10.71|10.51|10.7|10.5|10.72|10.52|10.69|10.49|32
1658928000000|2022-07-27 13:20:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|15
1658928300000|2022-07-27 13:25:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|14
1658928600000|2022-07-27 13:30:00|10.68|10.48|10.67|10.47|10.68|10.48|10.65|10.45|50
1658928900000|2022-07-27 13:35:00|10.68|10.48|10.69|10.49|10.7|10.5|10.67|10.47|40
1658929200000|2022-07-27 13:40:00|10.7|10.5|10.73|10.53|10.74|10.54|10.7|10.5|74
1658929500000|2022-07-27 13:45:00|10.72|10.52|10.77|10.57|10.78|10.58|10.71|10.51|64
1658929800000|2022-07-27 13:50:00|10.76|10.56|10.79|10.59|10.79|10.59|10.75|10.55|48
1658930100000|2022-07-27 13:55:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|51
1658930400000|2022-07-27 14:00:00|10.79|10.59|10.78|10.58|10.81|10.61|10.77|10.57|82
1658930700000|2022-07-27 14:05:00|10.79|10.59|10.77|10.57|10.8|10.6|10.77|10.57|31
1658931000000|2022-07-27 14:10:00|10.78|10.58|10.8|10.6|10.81|10.61|10.78|10.58|37
1658931300000|2022-07-27 14:15:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|54
1658931600000|2022-07-27 14:20:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|29
1658931900000|2022-07-27 14:25:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|18
1658932200000|2022-07-27 14:30:00|10.8|10.6|10.78|10.58|10.8|10.6|10.77|10.57|25
1658932500000|2022-07-27 14:35:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|45
1658932800000|2022-07-27 14:40:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|30
1658933100000|2022-07-27 14:45:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|26
1658933400000|2022-07-27 14:50:00|10.8|10.6|10.8|10.6|10.82|10.62|10.79|10.59|39
1658933700000|2022-07-27 14:55:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|61
1658934000000|2022-07-27 15:00:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|38
1658934300000|2022-07-27 15:05:00|10.8|10.6|10.79|10.59|10.8|10.6|10.77|10.57|60
1658934600000|2022-07-27 15:10:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|26
1658934900000|2022-07-27 15:15:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|20
1658935200000|2022-07-27 15:20:00|10.8|10.6|10.78|10.58|10.81|10.61|10.78|10.58|13
1658935500000|2022-07-27 15:25:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|2
1658935800000|2022-07-27 15:30:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|36
1658936100000|2022-07-27 15:35:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|24
1658936400000|2022-07-27 15:40:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|22
1658936700000|2022-07-27 15:45:00|10.79|10.59|10.81|10.61|10.81|10.61|10.78|10.58|29
1658937000000|2022-07-27 15:50:00|10.8|10.6|10.78|10.58|10.81|10.61|10.78|10.58|63
1658937300000|2022-07-27 15:55:00|10.79|10.59|10.78|10.58|10.8|10.6|10.78|10.58|80
1658937600000|2022-07-27 16:00:00|10.79|10.59|10.75|10.55|10.79|10.59|10.75|10.55|61
1658937900000|2022-07-27 16:05:00|10.76|10.56|10.77|10.57|10.77|10.57|10.74|10.54|88
1658938200000|2022-07-27 16:10:00|10.76|10.56|10.81|10.61|10.82|10.62|10.76|10.56|30
1658938500000|2022-07-27 16:15:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|32
1658938800000|2022-07-27 16:20:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|8
1658939100000|2022-07-27 16:25:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|60
1658939400000|2022-07-27 16:30:00|10.82|10.62|10.8|10.6|10.82|10.62|10.79|10.59|9
1658939700000|2022-07-27 16:35:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|30
1658940000000|2022-07-27 16:40:00|10.79|10.59|10.76|10.56|10.8|10.6|10.75|10.55|50
1658940300000|2022-07-27 16:45:00|10.77|10.57|10.72|10.52|10.78|10.58|10.72|10.52|30
1658940600000|2022-07-27 16:50:00|10.73|10.53|10.74|10.54|10.75|10.55|10.72|10.52|72
1658940900000|2022-07-27 16:55:00|10.73|10.53|10.69|10.49|10.74|10.54|10.65|10.45|79
1658941200000|2022-07-27 17:00:00|10.68|10.48|10.67|10.47|10.69|10.49|10.66|10.46|62
1658941500000|2022-07-27 17:05:00|10.68|10.48|10.68|10.48|10.68|10.48|10.66|10.46|41
1658941800000|2022-07-27 17:10:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|37
1658942100000|2022-07-27 17:15:00|10.7|10.5|10.68|10.48|10.71|10.51|10.68|10.48|67
1658942400000|2022-07-27 17:20:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|34
1658942700000|2022-07-27 17:25:00|10.69|10.49|10.75|10.55|10.75|10.55|10.69|10.49|27
1658943000000|2022-07-27 17:30:00|10.74|10.54|10.72|10.52|10.75|10.55|10.71|10.51|53
1658943300000|2022-07-27 17:35:00|10.73|10.53|10.75|10.55|10.75|10.55|10.72|10.52|47
1658943600000|2022-07-27 17:40:00|10.76|10.56|10.76|10.56|10.76|10.56|10.74|10.54|31
1658943900000|2022-07-27 17:45:00|10.75|10.55|10.74|10.54|10.76|10.56|10.72|10.52|40
1658944200000|2022-07-27 17:50:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|70
1658944500000|2022-07-27 17:55:00|10.73|10.53|10.71|10.51|10.76|10.56|10.71|10.51|71
1658944800000|2022-07-27 18:00:00|10.72|10.52|10.84|10.64|10.99|10.79|10.71|10.51|163
1658945100000|2022-07-27 18:05:00|10.83|10.63|10.89|10.69|10.92|10.72|10.83|10.63|209
1658945400000|2022-07-27 18:10:00|10.9|10.7|10.87|10.67|10.92|10.72|10.86|10.66|144
1658945700000|2022-07-27 18:15:00|10.86|10.66|10.92|10.72|10.93|10.73|10.86|10.66|85
1658946000000|2022-07-27 18:20:00|10.91|10.71|10.91|10.71|10.93|10.73|10.89|10.69|65
1658946300000|2022-07-27 18:25:00|10.92|10.72|10.94|10.74|10.95|10.75|10.91|10.71|33
1658946600000|2022-07-27 18:30:00|10.93|10.73|10.92|10.72|10.96|10.76|10.88|10.68|66
1658946900000|2022-07-27 18:35:00|10.93|10.73|10.98|10.78|11|10.8|10.92|10.72|142
1658947200000|2022-07-27 18:40:00|10.99|10.79|10.98|10.78|11.02|10.82|10.94|10.74|128
1658947500000|2022-07-27 18:45:00|10.99|10.79|11|10.8|11|10.8|10.96|10.76|88
1658947800000|2022-07-27 18:50:00|11.01|10.81|11.03|10.83|11.06|10.86|10.99|10.79|115
1658948100000|2022-07-27 18:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.02|10.82|75
1658948400000|2022-07-27 19:00:00|11.05|10.85|11.09|10.89|11.09|10.89|11.04|10.84|61
1658948700000|2022-07-27 19:05:00|11.08|10.88|11.09|10.89|11.11|10.91|11.07|10.87|76
1658949000000|2022-07-27 19:10:00|11.08|10.88|11.08|10.88|11.12|10.92|11.08|10.88|83
1658949300000|2022-07-27 19:15:00|11.09|10.89|11.13|10.93|11.13|10.93|11.07|10.87|95
1658949600000|2022-07-27 19:20:00|11.12|10.92|11.14|10.94|11.14|10.94|11.09|10.89|105
1658949900000|2022-07-27 19:25:00|11.13|10.93|11.13|10.93|11.17|10.97|11.11|10.91|103
1658950200000|2022-07-27 19:30:00|11.12|10.92|11.1|10.9|11.13|10.93|11.07|10.87|67
1658950500000|2022-07-27 19:35:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|46
1658950800000|2022-07-27 19:40:00|11.09|10.89|11.09|10.89|11.1|10.9|11.07|10.87|59
1658951100000|2022-07-27 19:45:00|11.08|10.88|11.09|10.89|11.11|10.91|11.08|10.88|56
1658951400000|2022-07-27 19:50:00|11.08|10.88|11.08|10.88|11.09|10.89|11.05|10.85|63
1658951700000|2022-07-27 19:55:00|11.09|10.89|11.08|10.88|11.09|10.89|11.06|10.86|28
1658952000000|2022-07-27 20:00:00|11.09|10.89|11.15|10.95|11.16|10.96|11.08|10.88|79
1658952300000|2022-07-27 20:05:00|11.16|10.96|11.17|10.97|11.18|10.98|11.12|10.92|64
1658952600000|2022-07-27 20:10:00|11.16|10.96|11.16|10.96|11.18|10.98|11.16|10.96|41
1658952900000|2022-07-27 20:15:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|34
1658953200000|2022-07-27 20:20:00|11.17|10.97|11.18|10.98|11.19|10.99|11.15|10.95|36
1658953500000|2022-07-27 20:25:00|11.19|10.99|11.16|10.96|11.19|10.99|11.16|10.96|18
1658953800000|2022-07-27 20:30:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|25
1658954100000|2022-07-27 20:35:00|11.16|10.96|11.17|10.97|11.19|10.99|11.15|10.95|34
1658954400000|2022-07-27 20:40:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|21
1658954700000|2022-07-27 20:45:00|11.17|10.97|11.16|10.96|11.19|10.99|11.16|10.96|16
1658955000000|2022-07-27 20:50:00|11.17|10.97|11.15|10.95|11.18|10.98|11.13|10.93|33
1658955300000|2022-07-27 20:55:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|39
1658955600000|2022-07-27 21:00:00|11.13|10.93|11.12|10.92|11.15|10.95|11.12|10.92|10
1658955900000|2022-07-27 21:05:00|11.11|10.91|11.12|10.92|11.13|10.93|11.1|10.9|30
1658956200000|2022-07-27 21:10:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|7
1658956500000|2022-07-27 21:15:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|22
1658956800000|2022-07-27 21:20:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|19
1658957100000|2022-07-27 21:25:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|36
1658957400000|2022-07-27 21:30:00|11.09|10.89|11.07|10.87|11.1|10.9|11.07|10.87|27
1658957700000|2022-07-27 21:35:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|13
1658958000000|2022-07-27 21:40:00|11.11|10.91|11.13|10.93|11.14|10.94|11.1|10.9|33
1658958300000|2022-07-27 21:45:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|11
1658958600000|2022-07-27 21:50:00|11.11|10.91|11.14|10.94|11.14|10.94|11.1|10.9|8
1658958900000|2022-07-27 21:55:00|11.13|10.93|11.13|10.93|11.16|10.96|11.13|10.93|29
1658959200000|2022-07-27 22:00:00|11.12|10.92|11.12|10.92|11.15|10.95|11.12|10.92|19
1658959500000|2022-07-27 22:05:00|11.13|10.93|11.18|10.98|11.19|10.99|11.13|10.93|22
1658959800000|2022-07-27 22:10:00|11.17|10.97|11.19|10.99|11.2|11|11.17|10.97|19
1658960100000|2022-07-27 22:15:00|11.2|11|11.17|10.97|11.2|11|11.17|10.97|36
1658960400000|2022-07-27 22:20:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|19
1658960700000|2022-07-27 22:25:00|11.17|10.97|11.2|11|11.2|11|11.17|10.97|42
1658961000000|2022-07-27 22:30:00|11.21|11.01|11.37|11.17|11.37|11.17|11.2|11|85
1658961300000|2022-07-27 22:35:00|11.36|11.16|11.27|11.07|11.36|11.16|11.25|11.05|40
1658961600000|2022-07-27 22:40:00|11.28|11.08|11.28|11.08|11.28|11.08|11.26|11.06|49
1658961900000|2022-07-27 22:45:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|7
1658962200000|2022-07-27 22:50:00|11.28|11.08|11.28|11.08|11.31|11.11|11.26|11.06|49
1658962500000|2022-07-27 22:55:00|11.29|11.09|11.3|11.1|11.3|11.1|11.27|11.07|6
1658962800000|2022-07-27 23:00:00|11.29|11.09|11.31|11.11|11.31|11.11|11.28|11.08|25
1658963100000|2022-07-27 23:05:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|16
1658963400000|2022-07-27 23:10:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|28
1658963700000|2022-07-27 23:15:00|11.3|11.1|11.28|11.08|11.3|11.1|11.27|11.07|27
1658964000000|2022-07-27 23:20:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|14
1658964300000|2022-07-27 23:25:00|11.27|11.07|11.29|11.09|11.3|11.1|11.27|11.07|13
1658964600000|2022-07-27 23:30:00|11.28|11.08|11.29|11.09|11.31|11.11|11.28|11.08|28
1658964900000|2022-07-27 23:35:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|30
1658965200000|2022-07-27 23:40:00|11.28|11.08|11.31|11.11|11.32|11.12|11.27|11.07|28
1658965500000|2022-07-27 23:45:00|11.3|11.1|11.32|11.12|11.35|11.15|11.3|11.1|39
1658965800000|2022-07-27 23:50:00|11.33|11.13|11.36|11.16|11.37|11.17|11.33|11.13|28
1658966100000|2022-07-27 23:55:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|52
1658966400000|2022-07-28 00:00:00|11.37|11.17|11.33|11.13|11.38|11.18|11.33|11.13|57
1658966700000|2022-07-28 00:05:00|11.32|11.12|11.33|11.13|11.36|11.16|11.31|11.11|42
1658967000000|2022-07-28 00:10:00|11.32|11.12|11.28|11.08|11.33|11.13|11.27|11.07|53
1658967300000|2022-07-28 00:15:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|20
1658967600000|2022-07-28 00:20:00|11.27|11.07|11.26|11.06|11.29|11.09|11.25|11.05|48
1658967900000|2022-07-28 00:25:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|18
1658968200000|2022-07-28 00:30:00|11.29|11.09|11.27|11.07|11.31|11.11|11.27|11.07|29
1658968500000|2022-07-28 00:35:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|29
1658968800000|2022-07-28 00:40:00|11.25|11.05|11.24|11.04|11.26|11.06|11.22|11.02|52
1658969100000|2022-07-28 00:45:00|11.25|11.05|11.27|11.07|11.28|11.08|11.24|11.04|53
1658969400000|2022-07-28 00:50:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|32
1658969700000|2022-07-28 00:55:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|17
1658970000000|2022-07-28 01:00:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|3
1658970300000|2022-07-28 01:05:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|16
1658970600000|2022-07-28 01:10:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|14
1658970900000|2022-07-28 01:15:00|11.22|11.02|11.25|11.05|11.25|11.05|11.22|11.02|20
1658971200000|2022-07-28 01:20:00|11.24|11.04|11.22|11.02|11.25|11.05|11.21|11.01|27
1658971500000|2022-07-28 01:25:00|11.23|11.03|11.19|10.99|11.23|11.03|11.18|10.98|41
1658971800000|2022-07-28 01:30:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|12
1658972100000|2022-07-28 01:35:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1658972400000|2022-07-28 01:40:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|21
1658972700000|2022-07-28 01:45:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|12
1658973000000|2022-07-28 01:50:00|11.25|11.05|11.25|11.05|11.25|11.05|11.23|11.03|13
1658973300000|2022-07-28 01:55:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|15
1658973600000|2022-07-28 02:00:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|4
1658973900000|2022-07-28 02:05:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|27
1658974200000|2022-07-28 02:10:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|14
1658974500000|2022-07-28 02:15:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|11
1658974800000|2022-07-28 02:20:00|11.21|11.01|11.21|11.01|11.23|11.03|11.21|11.01|17
1658975100000|2022-07-28 02:25:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|25
1658975400000|2022-07-28 02:30:00|11.23|11.03|11.26|11.06|11.26|11.06|11.22|11.02|24
1658975700000|2022-07-28 02:35:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|27
1658976000000|2022-07-28 02:40:00|11.28|11.08|11.31|11.11|11.32|11.12|11.27|11.07|90
1658976300000|2022-07-28 02:45:00|11.3|11.1|11.42|11.22|11.42|11.22|11.3|11.1|123
1658976600000|2022-07-28 02:50:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|54
1658976900000|2022-07-28 02:55:00|11.39|11.19|11.37|11.17|11.4|11.2|11.33|11.13|61
1658977200000|2022-07-28 03:00:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|85
1658977500000|2022-07-28 03:05:00|11.37|11.17|11.36|11.16|11.39|11.19|11.35|11.15|22
1658977800000|2022-07-28 03:10:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|12
1658978100000|2022-07-28 03:15:00|11.35|11.15|11.41|11.21|11.42|11.22|11.35|11.15|46
1658978400000|2022-07-28 03:20:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|20
1658978700000|2022-07-28 03:25:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|26
1658979000000|2022-07-28 03:30:00|11.4|11.2|11.38|11.18|11.41|11.21|11.36|11.16|35
1658979300000|2022-07-28 03:35:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|30
1658979600000|2022-07-28 03:40:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|36
1658979900000|2022-07-28 03:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|24
1658980200000|2022-07-28 03:50:00|11.33|11.13|11.31|11.11|11.34|11.14|11.31|11.11|41
1658980500000|2022-07-28 03:55:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|34
1658980800000|2022-07-28 04:00:00|11.3|11.1|11.33|11.13|11.34|11.14|11.3|11.1|30
1658981100000|2022-07-28 04:05:00|11.34|11.14|11.32|11.12|11.36|11.16|11.32|11.12|39
1658981400000|2022-07-28 04:10:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|26
1658981700000|2022-07-28 04:15:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|21
1658982000000|2022-07-28 04:20:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|33
1658982300000|2022-07-28 04:25:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1658982600000|2022-07-28 04:30:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|22
1658982900000|2022-07-28 04:35:00|11.3|11.1|11.3|11.1|11.31|11.11|11.28|11.08|21
1658983200000|2022-07-28 04:40:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|7
1658983500000|2022-07-28 04:45:00|11.3|11.1|11.32|11.12|11.32|11.12|11.28|11.08|25
1658983800000|2022-07-28 04:50:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|14
1658984100000|2022-07-28 04:55:00|11.31|11.11|11.29|11.09|11.31|11.11|11.29|11.09|21
1658984400000|2022-07-28 05:00:00|11.3|11.1|11.33|11.13|11.33|11.13|11.28|11.08|14
1658984700000|2022-07-28 05:05:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|8
1658985000000|2022-07-28 05:10:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|6
1658985300000|2022-07-28 05:15:00|11.3|11.1|11.31|11.11|11.33|11.13|11.3|11.1|19
1658985600000|2022-07-28 05:20:00|11.3|11.1|11.33|11.13|11.33|11.13|11.3|11.1|26
1658985900000|2022-07-28 05:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|28
1658986200000|2022-07-28 05:30:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|34
1658986500000|2022-07-28 05:35:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|51
1658986800000|2022-07-28 05:40:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|10
1658987100000|2022-07-28 05:45:00|11.33|11.13|11.33|11.13|11.35|11.15|11.33|11.13|21
1658987400000|2022-07-28 05:50:00|11.32|11.12|11.35|11.15|11.35|11.15|11.31|11.11|16
1658987700000|2022-07-28 05:55:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|13
1658988000000|2022-07-28 06:00:00|11.35|11.15|11.33|11.13|11.35|11.15|11.32|11.12|45
1658988300000|2022-07-28 06:05:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|13
1658988600000|2022-07-28 06:10:00|11.31|11.11|11.29|11.09|11.32|11.12|11.29|11.09|47
1658988900000|2022-07-28 06:15:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|16
1658989200000|2022-07-28 06:20:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|17
1658989500000|2022-07-28 06:25:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|13
1658989800000|2022-07-28 06:30:00|11.3|11.1|11.28|11.08|11.31|11.11|11.28|11.08|11
1658990100000|2022-07-28 06:35:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|37
1658990400000|2022-07-28 06:40:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|14
1658990700000|2022-07-28 06:45:00|11.28|11.08|11.31|11.11|11.31|11.11|11.28|11.08|10
1658991000000|2022-07-28 06:50:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|19
1658991300000|2022-07-28 06:55:00|11.29|11.09|11.3|11.1|11.3|11.1|11.25|11.05|24
1658991600000|2022-07-28 07:00:00|11.31|11.11|11.26|11.06|11.31|11.11|11.25|11.05|27
1658991900000|2022-07-28 07:05:00|11.27|11.07|11.25|11.05|11.28|11.08|11.24|11.04|55
1658992200000|2022-07-28 07:10:00|11.26|11.06|11.29|11.09|11.29|11.09|11.25|11.05|20
1658992500000|2022-07-28 07:15:00|11.28|11.08|11.27|11.07|11.28|11.08|11.25|11.05|34
1658992800000|2022-07-28 07:20:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|26
1658993100000|2022-07-28 07:25:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|31
1658993400000|2022-07-28 07:30:00|11.25|11.05|11.24|11.04|11.26|11.06|11.23|11.03|66
1658993700000|2022-07-28 07:35:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|39
1658994000000|2022-07-28 07:40:00|11.24|11.04|11.21|11.01|11.24|11.04|11.21|11.01|30
1658994300000|2022-07-28 07:45:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|58
1658994600000|2022-07-28 07:50:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|20
1658994900000|2022-07-28 07:55:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|17
1658995200000|2022-07-28 08:00:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|52
1658995500000|2022-07-28 08:05:00|11.19|10.99|11.18|10.98|11.22|11.02|11.18|10.98|30
1658995800000|2022-07-28 08:10:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|12
1658996100000|2022-07-28 08:15:00|11.19|10.99|11.21|11.01|11.23|11.03|11.19|10.99|41
1658996400000|2022-07-28 08:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|12
1658996700000|2022-07-28 08:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1658997000000|2022-07-28 08:30:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|26
1658997300000|2022-07-28 08:35:00|11.2|11|11.22|11.02|11.23|11.03|11.2|11|17
1658997600000|2022-07-28 08:40:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|24
1658997900000|2022-07-28 08:45:00|11.21|11.01|11.23|11.03|11.25|11.05|11.2|11|42
1658998200000|2022-07-28 08:50:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|25
1658998500000|2022-07-28 08:55:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|46
1658998800000|2022-07-28 09:00:00|11.25|11.05|11.27|11.07|11.28|11.08|11.24|11.04|43
1658999100000|2022-07-28 09:05:00|11.26|11.06|11.24|11.04|11.26|11.06|11.23|11.03|49
1658999400000|2022-07-28 09:10:00|11.25|11.05|11.25|11.05|11.25|11.05|11.22|11.02|31
1658999700000|2022-07-28 09:15:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|32
1659000000000|2022-07-28 09:20:00|11.22|11.02|11.23|11.03|11.24|11.04|11.19|10.99|48
1659000300000|2022-07-28 09:25:00|11.24|11.04|11.21|11.01|11.24|11.04|11.21|11.01|46
1659000600000|2022-07-28 09:30:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|21
1659000900000|2022-07-28 09:35:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|68
1659001200000|2022-07-28 09:40:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|22
1659001500000|2022-07-28 09:45:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|53
1659001800000|2022-07-28 09:50:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|19
1659002100000|2022-07-28 09:55:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|42
1659002400000|2022-07-28 10:00:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|45
1659002700000|2022-07-28 10:05:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|19
1659003000000|2022-07-28 10:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|10
1659003300000|2022-07-28 10:15:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|14
1659003600000|2022-07-28 10:20:00|11.25|11.05|11.24|11.04|11.28|11.08|11.24|11.04|48
1659003900000|2022-07-28 10:25:00|11.25|11.05|11.27|11.07|11.28|11.08|11.23|11.03|27
1659004200000|2022-07-28 10:30:00|11.26|11.06|11.31|11.11|11.31|11.11|11.26|11.06|52
1659004500000|2022-07-28 10:35:00|11.3|11.1|11.34|11.14|11.35|11.15|11.3|11.1|24
1659004800000|2022-07-28 10:40:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1659005100000|2022-07-28 10:45:00|11.34|11.14|11.36|11.16|11.36|11.16|11.32|11.12|27
1659005400000|2022-07-28 10:50:00|11.35|11.15|11.32|11.12|11.35|11.15|11.32|11.12|33
1659005700000|2022-07-28 10:55:00|11.31|11.11|11.31|11.11|11.32|11.12|11.29|11.09|21
1659006000000|2022-07-28 11:00:00|11.3|11.1|11.36|11.16|11.37|11.17|11.3|11.1|19
1659006300000|2022-07-28 11:05:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|8
1659006600000|2022-07-28 11:10:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|5
1659006900000|2022-07-28 11:15:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|26
1659007200000|2022-07-28 11:20:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|37
1659007500000|2022-07-28 11:25:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|12
1659007800000|2022-07-28 11:30:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|9
1659008100000|2022-07-28 11:35:00|11.36|11.16|11.36|11.16|11.38|11.18|11.33|11.13|45
1659008400000|2022-07-28 11:40:00|11.35|11.15|11.37|11.17|11.38|11.18|11.35|11.15|53
1659008700000|2022-07-28 11:45:00|11.38|11.18|11.36|11.16|11.39|11.19|11.36|11.16|25
1659009000000|2022-07-28 11:50:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|34
1659009300000|2022-07-28 11:55:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|13
1659009600000|2022-07-28 12:00:00|11.38|11.18|11.37|11.17|11.39|11.19|11.35|11.15|24
1659009900000|2022-07-28 12:05:00|11.36|11.16|11.34|11.14|11.38|11.18|11.33|11.13|35
1659010200000|2022-07-28 12:10:00|11.35|11.15|11.32|11.12|11.35|11.15|11.31|11.11|36
1659010500000|2022-07-28 12:15:00|11.31|11.11|11.31|11.11|11.33|11.13|11.3|11.1|29
1659010800000|2022-07-28 12:20:00|11.32|11.12|11.26|11.06|11.32|11.12|11.25|11.05|61
1659011100000|2022-07-28 12:25:00|11.25|11.05|11.29|11.09|11.29|11.09|11.23|11.03|53
1659011400000|2022-07-28 12:30:00|11.3|11.1|11.24|11.04|11.31|11.11|11.11|10.91|211
1659011700000|2022-07-28 12:35:00|11.25|11.05|11.2|11|11.29|11.09|11.17|10.97|106
1659012000000|2022-07-28 12:40:00|11.19|10.99|11.26|11.06|11.26|11.06|11.19|10.99|64
1659012300000|2022-07-28 12:45:00|11.25|11.05|11.28|11.08|11.32|11.12|11.25|11.05|80
1659012600000|2022-07-28 12:50:00|11.29|11.09|11.32|11.12|11.32|11.12|11.28|11.08|84
1659012900000|2022-07-28 12:55:00|11.31|11.11|11.25|11.05|11.31|11.11|11.24|11.04|89
1659013200000|2022-07-28 13:00:00|11.24|11.04|11.26|11.06|11.27|11.07|11.24|11.04|35
1659013500000|2022-07-28 13:05:00|11.25|11.05|11.27|11.07|11.3|11.1|11.25|11.05|37
1659013800000|2022-07-28 13:10:00|11.28|11.08|11.3|11.1|11.31|11.11|11.26|11.06|75
1659014100000|2022-07-28 13:15:00|11.31|11.11|11.32|11.12|11.34|11.14|11.29|11.09|102
1659014400000|2022-07-28 13:20:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|68
1659014700000|2022-07-28 13:25:00|11.31|11.11|11.35|11.15|11.36|11.16|11.31|11.11|77
1659015000000|2022-07-28 13:30:00|11.34|11.14|11.38|11.18|11.41|11.21|11.33|11.13|91
1659015300000|2022-07-28 13:35:00|11.39|11.19|11.34|11.14|11.4|11.2|11.34|11.14|64
1659015600000|2022-07-28 13:40:00|11.35|11.15|11.26|11.06|11.35|11.15|11.25|11.05|64
1659015900000|2022-07-28 13:45:00|11.25|11.05|11.25|11.05|11.28|11.08|11.23|11.03|61
1659016200000|2022-07-28 13:50:00|11.26|11.06|11.21|11.01|11.26|11.06|11.18|10.98|77
1659016500000|2022-07-28 13:55:00|11.22|11.02|11.22|11.02|11.24|11.04|11.2|11|65
1659016800000|2022-07-28 14:00:00|11.23|11.03|11.25|11.05|11.26|11.06|11.23|11.03|63
1659017100000|2022-07-28 14:05:00|11.24|11.04|11.25|11.05|11.26|11.06|11.2|11|108
1659017400000|2022-07-28 14:10:00|11.26|11.06|11.3|11.1|11.3|11.1|11.25|11.05|47
1659017700000|2022-07-28 14:15:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|34
1659018000000|2022-07-28 14:20:00|11.29|11.09|11.28|11.08|11.3|11.1|11.26|11.06|68
1659018300000|2022-07-28 14:25:00|11.29|11.09|11.28|11.08|11.29|11.09|11.25|11.05|40
1659018600000|2022-07-28 14:30:00|11.29|11.09|11.28|11.08|11.29|11.09|11.26|11.06|28
1659018900000|2022-07-28 14:35:00|11.29|11.09|11.29|11.09|11.32|11.12|11.29|11.09|47
1659019200000|2022-07-28 14:40:00|11.3|11.1|11.3|11.1|11.31|11.11|11.27|11.07|27
1659019500000|2022-07-28 14:45:00|11.31|11.11|11.34|11.14|11.34|11.14|11.3|11.1|52
1659019800000|2022-07-28 14:50:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|25
1659020100000|2022-07-28 14:55:00|11.32|11.12|11.38|11.18|11.4|11.2|11.31|11.11|53
1659020400000|2022-07-28 15:00:00|11.39|11.19|11.37|11.17|11.4|11.2|11.37|11.17|39
1659020700000|2022-07-28 15:05:00|11.38|11.18|11.39|11.19|11.41|11.21|11.37|11.17|58
1659021000000|2022-07-28 15:10:00|11.38|11.18|11.42|11.22|11.42|11.22|11.37|11.17|61
1659021300000|2022-07-28 15:15:00|11.41|11.21|11.42|11.22|11.43|11.23|11.4|11.2|26
1659021600000|2022-07-28 15:20:00|11.43|11.23|11.45|11.25|11.46|11.26|11.41|11.21|75
1659021900000|2022-07-28 15:25:00|11.46|11.26|11.53|11.33|11.54|11.34|11.45|11.25|110
1659022200000|2022-07-28 15:30:00|11.52|11.32|11.53|11.33|11.54|11.34|11.47|11.27|40
1659022500000|2022-07-28 15:35:00|11.54|11.34|11.54|11.34|11.57|11.37|11.51|11.31|77
1659022800000|2022-07-28 15:40:00|11.55|11.35|11.58|11.38|11.59|11.39|11.55|11.35|126
1659023100000|2022-07-28 15:45:00|11.59|11.39|11.56|11.36|11.59|11.39|11.52|11.32|70
1659023400000|2022-07-28 15:50:00|11.55|11.35|11.6|11.4|11.62|11.42|11.53|11.33|88
1659023700000|2022-07-28 15:55:00|11.59|11.39|11.57|11.37|11.6|11.4|11.54|11.34|71
1659024000000|2022-07-28 16:00:00|11.58|11.38|11.6|11.4|11.6|11.4|11.54|11.34|107
1659024300000|2022-07-28 16:05:00|11.61|11.41|11.65|11.45|11.65|11.45|11.59|11.39|69
1659024600000|2022-07-28 16:10:00|11.66|11.46|11.67|11.47|11.7|11.5|11.65|11.45|56
1659024900000|2022-07-28 16:15:00|11.68|11.48|11.68|11.48|11.72|11.52|11.67|11.47|69
1659025200000|2022-07-28 16:20:00|11.67|11.47|11.72|11.52|11.72|11.52|11.67|11.47|26
1659025500000|2022-07-28 16:25:00|11.73|11.53|11.74|11.54|11.75|11.55|11.7|11.5|54
1659025800000|2022-07-28 16:30:00|11.75|11.55|11.69|11.49|11.76|11.56|11.67|11.47|89
1659026100000|2022-07-28 16:35:00|11.68|11.48|11.65|11.45|11.68|11.48|11.64|11.44|64
1659026400000|2022-07-28 16:40:00|11.66|11.46|11.67|11.47|11.67|11.47|11.64|11.44|48
1659026700000|2022-07-28 16:45:00|11.68|11.48|11.68|11.48|11.68|11.48|11.65|11.45|23
1659027000000|2022-07-28 16:50:00|11.69|11.49|11.68|11.48|11.7|11.5|11.65|11.45|36
1659027300000|2022-07-28 16:55:00|11.69|11.49|11.66|11.46|11.69|11.49|11.66|11.46|56
1659027600000|2022-07-28 17:00:00|11.67|11.47|11.7|11.5|11.7|11.5|11.66|11.46|44
1659027900000|2022-07-28 17:05:00|11.69|11.49|11.74|11.54|11.74|11.54|11.69|11.49|36
1659028200000|2022-07-28 17:10:00|11.75|11.55|11.75|11.55|11.76|11.56|11.73|11.53|30
1659028500000|2022-07-28 17:15:00|11.74|11.54|11.77|11.57|11.79|11.59|11.73|11.53|48
1659028800000|2022-07-28 17:20:00|11.78|11.58|11.78|11.58|11.8|11.6|11.77|11.57|99
1659029100000|2022-07-28 17:25:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|27
1659029400000|2022-07-28 17:30:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|23
1659029700000|2022-07-28 17:35:00|11.81|11.61|11.81|11.61|11.82|11.62|11.79|11.59|53
1659030000000|2022-07-28 17:40:00|11.82|11.62|11.78|11.58|11.82|11.62|11.77|11.57|29
1659030300000|2022-07-28 17:45:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|34
1659030600000|2022-07-28 17:50:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|15
1659030900000|2022-07-28 17:55:00|11.78|11.58|11.8|11.6|11.81|11.61|11.77|11.57|57
1659031200000|2022-07-28 18:00:00|11.81|11.61|11.74|11.54|11.81|11.61|11.73|11.53|54
1659031500000|2022-07-28 18:05:00|11.73|11.53|11.7|11.5|11.73|11.53|11.69|11.49|42
1659031800000|2022-07-28 18:10:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|45
1659032100000|2022-07-28 18:15:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|25
1659032400000|2022-07-28 18:20:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|6
1659032700000|2022-07-28 18:25:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|21
1659033000000|2022-07-28 18:30:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|17
1659033300000|2022-07-28 18:35:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|50
1659033600000|2022-07-28 18:40:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|13
1659033900000|2022-07-28 18:45:00|11.62|11.42|11.62|11.42|11.64|11.44|11.61|11.41|27
1659034200000|2022-07-28 18:50:00|11.61|11.41|11.6|11.4|11.63|11.43|11.59|11.39|28
1659034500000|2022-07-28 18:55:00|11.59|11.39|11.61|11.41|11.62|11.42|11.57|11.37|63
1659034800000|2022-07-28 19:00:00|11.62|11.42|11.64|11.44|11.64|11.44|11.61|11.41|11
1659035100000|2022-07-28 19:05:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|22
1659035400000|2022-07-28 19:10:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|30
1659035700000|2022-07-28 19:15:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|32
1659036000000|2022-07-28 19:20:00|11.63|11.43|11.63|11.43|11.63|11.43|11.61|11.41|29
1659036300000|2022-07-28 19:25:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|29
1659036600000|2022-07-28 19:30:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|12
1659036900000|2022-07-28 19:35:00|11.63|11.43|11.61|11.41|11.63|11.43|11.59|11.39|33
1659037200000|2022-07-28 19:40:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|25
1659037500000|2022-07-28 19:45:00|11.59|11.39|11.65|11.45|11.65|11.45|11.59|11.39|39
1659037800000|2022-07-28 19:50:00|11.64|11.44|11.61|11.41|11.64|11.44|11.58|11.38|58
1659038100000|2022-07-28 19:55:00|11.6|11.4|11.66|11.46|11.66|11.46|11.6|11.4|45
1659038400000|2022-07-28 20:00:00|11.67|11.47|11.73|11.53|11.74|11.54|11.66|11.46|62
1659038700000|2022-07-28 20:05:00|11.74|11.54|11.77|11.57|11.77|11.57|11.72|11.52|40
1659039000000|2022-07-28 20:10:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|13
1659039300000|2022-07-28 20:15:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|16
1659039600000|2022-07-28 20:20:00|11.77|11.57|11.8|11.6|11.81|11.61|11.77|11.57|12
1659039900000|2022-07-28 20:25:00|11.81|11.61|11.83|11.63|11.83|11.63|11.8|11.6|21
1659040200000|2022-07-28 20:30:00|11.82|11.62|11.86|11.66|11.86|11.66|11.81|11.61|144
1659040500000|2022-07-28 20:35:00|11.87|11.67|11.86|11.66|11.9|11.7|11.85|11.65|58
1659040800000|2022-07-28 20:40:00|11.85|11.65|11.8|11.6|11.87|11.67|11.8|11.6|44
1659041100000|2022-07-28 20:45:00|11.81|11.61|11.78|11.58|11.81|11.61|11.73|11.53|46
1659041400000|2022-07-28 20:50:00|11.79|11.59|11.84|11.64|11.85|11.65|11.78|11.58|43
1659041700000|2022-07-28 20:55:00|11.83|11.63|11.82|11.62|11.84|11.64|11.81|11.61|36
1659042000000|2022-07-28 21:00:00|11.83|11.63|11.84|11.64|11.86|11.66|11.81|11.61|34
1659042300000|2022-07-28 21:05:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|18
1659042600000|2022-07-28 21:10:00|11.85|11.65|11.84|11.64|11.87|11.67|11.84|11.64|16
1659042900000|2022-07-28 21:15:00|11.85|11.65|11.78|11.58|11.85|11.65|11.78|11.58|38
1659043200000|2022-07-28 21:20:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|8
1659043500000|2022-07-28 21:25:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|13
1659043800000|2022-07-28 21:30:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|14
1659044100000|2022-07-28 21:35:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|14
1659044400000|2022-07-28 21:40:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|4
1659044700000|2022-07-28 21:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.72|11.52|15
1659045000000|2022-07-28 21:50:00|11.73|11.53|11.76|11.56|11.76|11.56|11.72|11.52|8
1659045300000|2022-07-28 21:55:00|11.77|11.57|11.75|11.55|11.77|11.57|11.74|11.54|7
1659045600000|2022-07-28 22:00:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|10
1659045900000|2022-07-28 22:05:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|9
1659046200000|2022-07-28 22:10:00|11.71|11.51|11.74|11.54|11.74|11.54|11.7|11.5|12
1659046500000|2022-07-28 22:15:00|11.75|11.55|11.78|11.58|11.78|11.58|11.74|11.54|16
1659046800000|2022-07-28 22:20:00|11.79|11.59|11.82|11.62|11.82|11.62|11.78|11.58|26
1659047100000|2022-07-28 22:25:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|28
1659047400000|2022-07-28 22:30:00|11.81|11.61|11.81|11.61|11.82|11.62|11.79|11.59|53
1659047700000|2022-07-28 22:35:00|11.8|11.6|11.77|11.57|11.81|11.61|11.77|11.57|40
1659048000000|2022-07-28 22:40:00|11.76|11.56|11.8|11.6|11.8|11.6|11.76|11.56|21
1659048300000|2022-07-28 22:45:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|35
1659048600000|2022-07-28 22:50:00|11.78|11.58|11.8|11.6|11.81|11.61|11.76|11.56|37
1659048900000|2022-07-28 22:55:00|11.79|11.59|11.8|11.6|11.82|11.62|11.79|11.59|16
1659049200000|2022-07-28 23:00:00|11.79|11.59|11.77|11.57|11.81|11.61|11.76|11.56|33
1659049500000|2022-07-28 23:05:00|11.76|11.56|11.75|11.55|11.79|11.59|11.75|11.55|58
1659049800000|2022-07-28 23:10:00|11.76|11.56|11.75|11.55|11.76|11.56|11.73|11.53|18
1659050100000|2022-07-28 23:15:00|11.74|11.54|11.74|11.54|11.75|11.55|11.72|11.52|39
1659050400000|2022-07-28 23:20:00|11.75|11.55|11.73|11.53|11.76|11.56|11.72|11.52|21
1659050700000|2022-07-28 23:25:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|20
1659051000000|2022-07-28 23:30:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|27
1659051300000|2022-07-28 23:35:00|11.73|11.53|11.74|11.54|11.76|11.56|11.72|11.52|20
1659051600000|2022-07-28 23:40:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|21
1659051900000|2022-07-28 23:45:00|11.74|11.54|11.74|11.54|11.74|11.54|11.72|11.52|27
1659052200000|2022-07-28 23:50:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|9
1659052500000|2022-07-28 23:55:00|11.74|11.54|11.77|11.57|11.79|11.59|11.74|11.54|15
1658966400000|2022-07-28 00:00:00|11.37|11.17|11.33|11.13|11.38|11.18|11.33|11.13|57
1658966700000|2022-07-28 00:05:00|11.32|11.12|11.33|11.13|11.36|11.16|11.31|11.11|42
1658967000000|2022-07-28 00:10:00|11.32|11.12|11.28|11.08|11.33|11.13|11.27|11.07|53
1658967300000|2022-07-28 00:15:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|20
1658967600000|2022-07-28 00:20:00|11.27|11.07|11.26|11.06|11.29|11.09|11.25|11.05|48
1658967900000|2022-07-28 00:25:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|18
1658968200000|2022-07-28 00:30:00|11.29|11.09|11.27|11.07|11.31|11.11|11.27|11.07|29
1658968500000|2022-07-28 00:35:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|29
1658968800000|2022-07-28 00:40:00|11.25|11.05|11.24|11.04|11.26|11.06|11.22|11.02|52
1658969100000|2022-07-28 00:45:00|11.25|11.05|11.27|11.07|11.28|11.08|11.24|11.04|53
1658969400000|2022-07-28 00:50:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|32
1658969700000|2022-07-28 00:55:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|17
1658970000000|2022-07-28 01:00:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|3
1658970300000|2022-07-28 01:05:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|16
1658970600000|2022-07-28 01:10:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|14
1658970900000|2022-07-28 01:15:00|11.22|11.02|11.25|11.05|11.25|11.05|11.22|11.02|20
1658971200000|2022-07-28 01:20:00|11.24|11.04|11.22|11.02|11.25|11.05|11.21|11.01|27
1658971500000|2022-07-28 01:25:00|11.23|11.03|11.19|10.99|11.23|11.03|11.18|10.98|41
1658971800000|2022-07-28 01:30:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|12
1658972100000|2022-07-28 01:35:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1658972400000|2022-07-28 01:40:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|21
1658972700000|2022-07-28 01:45:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|12
1658973000000|2022-07-28 01:50:00|11.25|11.05|11.25|11.05|11.25|11.05|11.23|11.03|13
1658973300000|2022-07-28 01:55:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|15
1658973600000|2022-07-28 02:00:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|4
1658973900000|2022-07-28 02:05:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|27
1658974200000|2022-07-28 02:10:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|14
1658974500000|2022-07-28 02:15:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|11
1658974800000|2022-07-28 02:20:00|11.21|11.01|11.21|11.01|11.23|11.03|11.21|11.01|17
1658975100000|2022-07-28 02:25:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|25
1658975400000|2022-07-28 02:30:00|11.23|11.03|11.26|11.06|11.26|11.06|11.22|11.02|24
1658975700000|2022-07-28 02:35:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|27
1658976000000|2022-07-28 02:40:00|11.28|11.08|11.31|11.11|11.32|11.12|11.27|11.07|90
1658976300000|2022-07-28 02:45:00|11.3|11.1|11.42|11.22|11.42|11.22|11.3|11.1|123
1658976600000|2022-07-28 02:50:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|54
1658976900000|2022-07-28 02:55:00|11.39|11.19|11.37|11.17|11.4|11.2|11.33|11.13|61
1658977200000|2022-07-28 03:00:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|85
1658977500000|2022-07-28 03:05:00|11.37|11.17|11.36|11.16|11.39|11.19|11.35|11.15|22
1658977800000|2022-07-28 03:10:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|12
1658978100000|2022-07-28 03:15:00|11.35|11.15|11.41|11.21|11.42|11.22|11.35|11.15|46
1658978400000|2022-07-28 03:20:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|20
1658978700000|2022-07-28 03:25:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|26
1658979000000|2022-07-28 03:30:00|11.4|11.2|11.38|11.18|11.41|11.21|11.36|11.16|35
1658979300000|2022-07-28 03:35:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|30
1658979600000|2022-07-28 03:40:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|36
1658979900000|2022-07-28 03:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|24
1658980200000|2022-07-28 03:50:00|11.33|11.13|11.31|11.11|11.34|11.14|11.31|11.11|41
1658980500000|2022-07-28 03:55:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|34
1658980800000|2022-07-28 04:00:00|11.3|11.1|11.33|11.13|11.34|11.14|11.3|11.1|30
1658981100000|2022-07-28 04:05:00|11.34|11.14|11.32|11.12|11.36|11.16|11.32|11.12|39
1658981400000|2022-07-28 04:10:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|26
1658981700000|2022-07-28 04:15:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|21
1658982000000|2022-07-28 04:20:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|33
1658982300000|2022-07-28 04:25:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1658982600000|2022-07-28 04:30:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|22
1658982900000|2022-07-28 04:35:00|11.3|11.1|11.3|11.1|11.31|11.11|11.28|11.08|21
1658983200000|2022-07-28 04:40:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|7
1658983500000|2022-07-28 04:45:00|11.3|11.1|11.32|11.12|11.32|11.12|11.28|11.08|25
1658983800000|2022-07-28 04:50:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|14
1658984100000|2022-07-28 04:55:00|11.31|11.11|11.29|11.09|11.31|11.11|11.29|11.09|21
1658984400000|2022-07-28 05:00:00|11.3|11.1|11.33|11.13|11.33|11.13|11.28|11.08|14
1658984700000|2022-07-28 05:05:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|8
1658985000000|2022-07-28 05:10:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|6
1658985300000|2022-07-28 05:15:00|11.3|11.1|11.31|11.11|11.33|11.13|11.3|11.1|19
1658985600000|2022-07-28 05:20:00|11.3|11.1|11.33|11.13|11.33|11.13|11.3|11.1|26
1658985900000|2022-07-28 05:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|28
1658986200000|2022-07-28 05:30:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|34
1658986500000|2022-07-28 05:35:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|51
1658986800000|2022-07-28 05:40:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|10
1658987100000|2022-07-28 05:45:00|11.33|11.13|11.33|11.13|11.35|11.15|11.33|11.13|21
1658987400000|2022-07-28 05:50:00|11.32|11.12|11.35|11.15|11.35|11.15|11.31|11.11|16
1658987700000|2022-07-28 05:55:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|13
1658988000000|2022-07-28 06:00:00|11.35|11.15|11.33|11.13|11.35|11.15|11.32|11.12|45
1658988300000|2022-07-28 06:05:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|13
1658988600000|2022-07-28 06:10:00|11.31|11.11|11.29|11.09|11.32|11.12|11.29|11.09|47
1658988900000|2022-07-28 06:15:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|16
1658989200000|2022-07-28 06:20:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|17
1658989500000|2022-07-28 06:25:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|13
1658989800000|2022-07-28 06:30:00|11.3|11.1|11.28|11.08|11.31|11.11|11.28|11.08|11
1658990100000|2022-07-28 06:35:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|37
1658990400000|2022-07-28 06:40:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|14
1658990700000|2022-07-28 06:45:00|11.28|11.08|11.31|11.11|11.31|11.11|11.28|11.08|10
1658991000000|2022-07-28 06:50:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|19
1658991300000|2022-07-28 06:55:00|11.29|11.09|11.3|11.1|11.3|11.1|11.25|11.05|24
1658991600000|2022-07-28 07:00:00|11.31|11.11|11.26|11.06|11.31|11.11|11.25|11.05|27
1658991900000|2022-07-28 07:05:00|11.27|11.07|11.25|11.05|11.28|11.08|11.24|11.04|55
1658992200000|2022-07-28 07:10:00|11.26|11.06|11.29|11.09|11.29|11.09|11.25|11.05|20
1658992500000|2022-07-28 07:15:00|11.28|11.08|11.27|11.07|11.28|11.08|11.25|11.05|34
1658992800000|2022-07-28 07:20:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|26
1658993100000|2022-07-28 07:25:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|31
1658993400000|2022-07-28 07:30:00|11.25|11.05|11.24|11.04|11.26|11.06|11.23|11.03|66
1658993700000|2022-07-28 07:35:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|39
1658994000000|2022-07-28 07:40:00|11.24|11.04|11.21|11.01|11.24|11.04|11.21|11.01|30
1658994300000|2022-07-28 07:45:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|58
1658994600000|2022-07-28 07:50:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|20
1658994900000|2022-07-28 07:55:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|17
1658995200000|2022-07-28 08:00:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|52
1658995500000|2022-07-28 08:05:00|11.19|10.99|11.18|10.98|11.22|11.02|11.18|10.98|30
1658995800000|2022-07-28 08:10:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|12
1658996100000|2022-07-28 08:15:00|11.19|10.99|11.21|11.01|11.23|11.03|11.19|10.99|41
1658996400000|2022-07-28 08:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|12
1658996700000|2022-07-28 08:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1658997000000|2022-07-28 08:30:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|26
1658997300000|2022-07-28 08:35:00|11.2|11|11.22|11.02|11.23|11.03|11.2|11|17
1658997600000|2022-07-28 08:40:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|24
1658997900000|2022-07-28 08:45:00|11.21|11.01|11.23|11.03|11.25|11.05|11.2|11|42
1658998200000|2022-07-28 08:50:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|25
1658998500000|2022-07-28 08:55:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|46
1658998800000|2022-07-28 09:00:00|11.25|11.05|11.27|11.07|11.28|11.08|11.24|11.04|43
1658999100000|2022-07-28 09:05:00|11.26|11.06|11.24|11.04|11.26|11.06|11.23|11.03|49
1658999400000|2022-07-28 09:10:00|11.25|11.05|11.25|11.05|11.25|11.05|11.22|11.02|31
1658999700000|2022-07-28 09:15:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|32
1659000000000|2022-07-28 09:20:00|11.22|11.02|11.23|11.03|11.24|11.04|11.19|10.99|48
1659000300000|2022-07-28 09:25:00|11.24|11.04|11.21|11.01|11.24|11.04|11.21|11.01|46
1659000600000|2022-07-28 09:30:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|21
1659000900000|2022-07-28 09:35:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|68
1659001200000|2022-07-28 09:40:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|22
1659001500000|2022-07-28 09:45:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|53
1659001800000|2022-07-28 09:50:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|19
1659002100000|2022-07-28 09:55:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|42
1659002400000|2022-07-28 10:00:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|45
1659002700000|2022-07-28 10:05:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|19
1659003000000|2022-07-28 10:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|10
1659003300000|2022-07-28 10:15:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|14
1659003600000|2022-07-28 10:20:00|11.25|11.05|11.24|11.04|11.28|11.08|11.24|11.04|48
1659003900000|2022-07-28 10:25:00|11.25|11.05|11.27|11.07|11.28|11.08|11.23|11.03|27
1659004200000|2022-07-28 10:30:00|11.26|11.06|11.31|11.11|11.31|11.11|11.26|11.06|52
1659004500000|2022-07-28 10:35:00|11.3|11.1|11.34|11.14|11.35|11.15|11.3|11.1|24
1659004800000|2022-07-28 10:40:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1659005100000|2022-07-28 10:45:00|11.34|11.14|11.36|11.16|11.36|11.16|11.32|11.12|27
1659005400000|2022-07-28 10:50:00|11.35|11.15|11.32|11.12|11.35|11.15|11.32|11.12|33
1659005700000|2022-07-28 10:55:00|11.31|11.11|11.31|11.11|11.32|11.12|11.29|11.09|21
1659006000000|2022-07-28 11:00:00|11.3|11.1|11.36|11.16|11.37|11.17|11.3|11.1|19
1659006300000|2022-07-28 11:05:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|8
1659006600000|2022-07-28 11:10:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|5
1659006900000|2022-07-28 11:15:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|26
1659007200000|2022-07-28 11:20:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|37
1659007500000|2022-07-28 11:25:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|12
1659007800000|2022-07-28 11:30:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|9
1659008100000|2022-07-28 11:35:00|11.36|11.16|11.36|11.16|11.38|11.18|11.33|11.13|45
1659008400000|2022-07-28 11:40:00|11.35|11.15|11.37|11.17|11.38|11.18|11.35|11.15|53
1659008700000|2022-07-28 11:45:00|11.38|11.18|11.36|11.16|11.39|11.19|11.36|11.16|25
1659009000000|2022-07-28 11:50:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|34
1659009300000|2022-07-28 11:55:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|13
1659009600000|2022-07-28 12:00:00|11.38|11.18|11.37|11.17|11.39|11.19|11.35|11.15|24
1659009900000|2022-07-28 12:05:00|11.36|11.16|11.34|11.14|11.38|11.18|11.33|11.13|35
1659010200000|2022-07-28 12:10:00|11.35|11.15|11.32|11.12|11.35|11.15|11.31|11.11|36
1659010500000|2022-07-28 12:15:00|11.31|11.11|11.31|11.11|11.33|11.13|11.3|11.1|29
1659010800000|2022-07-28 12:20:00|11.32|11.12|11.26|11.06|11.32|11.12|11.25|11.05|61
1659011100000|2022-07-28 12:25:00|11.25|11.05|11.29|11.09|11.29|11.09|11.23|11.03|53
1659011400000|2022-07-28 12:30:00|11.3|11.1|11.24|11.04|11.31|11.11|11.11|10.91|211
1659011700000|2022-07-28 12:35:00|11.25|11.05|11.2|11|11.29|11.09|11.17|10.97|106
1659012000000|2022-07-28 12:40:00|11.19|10.99|11.26|11.06|11.26|11.06|11.19|10.99|64
1659012300000|2022-07-28 12:45:00|11.25|11.05|11.28|11.08|11.32|11.12|11.25|11.05|80
1659012600000|2022-07-28 12:50:00|11.29|11.09|11.32|11.12|11.32|11.12|11.28|11.08|84
1659012900000|2022-07-28 12:55:00|11.31|11.11|11.25|11.05|11.31|11.11|11.24|11.04|89
1659013200000|2022-07-28 13:00:00|11.24|11.04|11.26|11.06|11.27|11.07|11.24|11.04|35
1659013500000|2022-07-28 13:05:00|11.25|11.05|11.27|11.07|11.3|11.1|11.25|11.05|37
1659013800000|2022-07-28 13:10:00|11.28|11.08|11.3|11.1|11.31|11.11|11.26|11.06|75
1659014100000|2022-07-28 13:15:00|11.31|11.11|11.32|11.12|11.34|11.14|11.29|11.09|102
1659014400000|2022-07-28 13:20:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|68
1659014700000|2022-07-28 13:25:00|11.31|11.11|11.35|11.15|11.36|11.16|11.31|11.11|77
1659015000000|2022-07-28 13:30:00|11.34|11.14|11.38|11.18|11.41|11.21|11.33|11.13|91
1659015300000|2022-07-28 13:35:00|11.39|11.19|11.34|11.14|11.4|11.2|11.34|11.14|64
1659015600000|2022-07-28 13:40:00|11.35|11.15|11.26|11.06|11.35|11.15|11.25|11.05|64
1659015900000|2022-07-28 13:45:00|11.25|11.05|11.25|11.05|11.28|11.08|11.23|11.03|61
1659016200000|2022-07-28 13:50:00|11.26|11.06|11.21|11.01|11.26|11.06|11.18|10.98|77
1659016500000|2022-07-28 13:55:00|11.22|11.02|11.22|11.02|11.24|11.04|11.2|11|65
1659016800000|2022-07-28 14:00:00|11.23|11.03|11.25|11.05|11.26|11.06|11.23|11.03|63
1659017100000|2022-07-28 14:05:00|11.24|11.04|11.25|11.05|11.26|11.06|11.2|11|108
1659017400000|2022-07-28 14:10:00|11.26|11.06|11.3|11.1|11.3|11.1|11.25|11.05|47
1659017700000|2022-07-28 14:15:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|34
1659018000000|2022-07-28 14:20:00|11.29|11.09|11.28|11.08|11.3|11.1|11.26|11.06|68
1659018300000|2022-07-28 14:25:00|11.29|11.09|11.28|11.08|11.29|11.09|11.25|11.05|40
1659018600000|2022-07-28 14:30:00|11.29|11.09|11.28|11.08|11.29|11.09|11.26|11.06|28
1659018900000|2022-07-28 14:35:00|11.29|11.09|11.29|11.09|11.32|11.12|11.29|11.09|47
1659019200000|2022-07-28 14:40:00|11.3|11.1|11.3|11.1|11.31|11.11|11.27|11.07|27
1659019500000|2022-07-28 14:45:00|11.31|11.11|11.34|11.14|11.34|11.14|11.3|11.1|52
1659019800000|2022-07-28 14:50:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|25
1659020100000|2022-07-28 14:55:00|11.32|11.12|11.38|11.18|11.4|11.2|11.31|11.11|53
1659020400000|2022-07-28 15:00:00|11.39|11.19|11.37|11.17|11.4|11.2|11.37|11.17|39
1659020700000|2022-07-28 15:05:00|11.38|11.18|11.39|11.19|11.41|11.21|11.37|11.17|58
1659021000000|2022-07-28 15:10:00|11.38|11.18|11.42|11.22|11.42|11.22|11.37|11.17|61
1659021300000|2022-07-28 15:15:00|11.41|11.21|11.42|11.22|11.43|11.23|11.4|11.2|26
1659021600000|2022-07-28 15:20:00|11.43|11.23|11.45|11.25|11.46|11.26|11.41|11.21|75
1659021900000|2022-07-28 15:25:00|11.46|11.26|11.53|11.33|11.54|11.34|11.45|11.25|110
1659022200000|2022-07-28 15:30:00|11.52|11.32|11.53|11.33|11.54|11.34|11.47|11.27|40
1659022500000|2022-07-28 15:35:00|11.54|11.34|11.54|11.34|11.57|11.37|11.51|11.31|77
1659022800000|2022-07-28 15:40:00|11.55|11.35|11.58|11.38|11.59|11.39|11.55|11.35|126
1659023100000|2022-07-28 15:45:00|11.59|11.39|11.56|11.36|11.59|11.39|11.52|11.32|70
1659023400000|2022-07-28 15:50:00|11.55|11.35|11.6|11.4|11.62|11.42|11.53|11.33|88
1659023700000|2022-07-28 15:55:00|11.59|11.39|11.57|11.37|11.6|11.4|11.54|11.34|71
1659024000000|2022-07-28 16:00:00|11.58|11.38|11.6|11.4|11.6|11.4|11.54|11.34|107
1659024300000|2022-07-28 16:05:00|11.61|11.41|11.65|11.45|11.65|11.45|11.59|11.39|69
1659024600000|2022-07-28 16:10:00|11.66|11.46|11.67|11.47|11.7|11.5|11.65|11.45|56
1659024900000|2022-07-28 16:15:00|11.68|11.48|11.68|11.48|11.72|11.52|11.67|11.47|69
1659025200000|2022-07-28 16:20:00|11.67|11.47|11.72|11.52|11.72|11.52|11.67|11.47|26
1659025500000|2022-07-28 16:25:00|11.73|11.53|11.74|11.54|11.75|11.55|11.7|11.5|54
1659025800000|2022-07-28 16:30:00|11.75|11.55|11.69|11.49|11.76|11.56|11.67|11.47|89
1659026100000|2022-07-28 16:35:00|11.68|11.48|11.65|11.45|11.68|11.48|11.64|11.44|64
1659026400000|2022-07-28 16:40:00|11.66|11.46|11.67|11.47|11.67|11.47|11.64|11.44|48
1659026700000|2022-07-28 16:45:00|11.68|11.48|11.68|11.48|11.68|11.48|11.65|11.45|23
1659027000000|2022-07-28 16:50:00|11.69|11.49|11.68|11.48|11.7|11.5|11.65|11.45|36
1659027300000|2022-07-28 16:55:00|11.69|11.49|11.66|11.46|11.69|11.49|11.66|11.46|56
1659027600000|2022-07-28 17:00:00|11.67|11.47|11.7|11.5|11.7|11.5|11.66|11.46|44
1659027900000|2022-07-28 17:05:00|11.69|11.49|11.74|11.54|11.74|11.54|11.69|11.49|36
1659028200000|2022-07-28 17:10:00|11.75|11.55|11.75|11.55|11.76|11.56|11.73|11.53|30
1659028500000|2022-07-28 17:15:00|11.74|11.54|11.77|11.57|11.79|11.59|11.73|11.53|48
1659028800000|2022-07-28 17:20:00|11.78|11.58|11.78|11.58|11.8|11.6|11.77|11.57|99
1659029100000|2022-07-28 17:25:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|27
1659029400000|2022-07-28 17:30:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|23
1659029700000|2022-07-28 17:35:00|11.81|11.61|11.81|11.61|11.82|11.62|11.79|11.59|53
1659030000000|2022-07-28 17:40:00|11.82|11.62|11.78|11.58|11.82|11.62|11.77|11.57|29
1659030300000|2022-07-28 17:45:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|34
1659030600000|2022-07-28 17:50:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|15
1659030900000|2022-07-28 17:55:00|11.78|11.58|11.8|11.6|11.81|11.61|11.77|11.57|57
1659031200000|2022-07-28 18:00:00|11.81|11.61|11.74|11.54|11.81|11.61|11.73|11.53|54
1659031500000|2022-07-28 18:05:00|11.73|11.53|11.7|11.5|11.73|11.53|11.69|11.49|42
1659031800000|2022-07-28 18:10:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|45
1659032100000|2022-07-28 18:15:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|25
1659032400000|2022-07-28 18:20:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|6
1659032700000|2022-07-28 18:25:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|21
1659033000000|2022-07-28 18:30:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|17
1659033300000|2022-07-28 18:35:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|50
1659033600000|2022-07-28 18:40:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|13
1659033900000|2022-07-28 18:45:00|11.62|11.42|11.62|11.42|11.64|11.44|11.61|11.41|27
1659034200000|2022-07-28 18:50:00|11.61|11.41|11.6|11.4|11.63|11.43|11.59|11.39|28
1659034500000|2022-07-28 18:55:00|11.59|11.39|11.61|11.41|11.62|11.42|11.57|11.37|63
1659034800000|2022-07-28 19:00:00|11.62|11.42|11.64|11.44|11.64|11.44|11.61|11.41|11
1659035100000|2022-07-28 19:05:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|22
1659035400000|2022-07-28 19:10:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|30
1659035700000|2022-07-28 19:15:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|32
1659036000000|2022-07-28 19:20:00|11.63|11.43|11.63|11.43|11.63|11.43|11.61|11.41|29
1659036300000|2022-07-28 19:25:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|29
1659036600000|2022-07-28 19:30:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|12
1659036900000|2022-07-28 19:35:00|11.63|11.43|11.61|11.41|11.63|11.43|11.59|11.39|33
1659037200000|2022-07-28 19:40:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|25
1659037500000|2022-07-28 19:45:00|11.59|11.39|11.65|11.45|11.65|11.45|11.59|11.39|39
1659037800000|2022-07-28 19:50:00|11.64|11.44|11.61|11.41|11.64|11.44|11.58|11.38|58
1659038100000|2022-07-28 19:55:00|11.6|11.4|11.66|11.46|11.66|11.46|11.6|11.4|45
1659038400000|2022-07-28 20:00:00|11.67|11.47|11.73|11.53|11.74|11.54|11.66|11.46|62
1659038700000|2022-07-28 20:05:00|11.74|11.54|11.77|11.57|11.77|11.57|11.72|11.52|40
1659039000000|2022-07-28 20:10:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|13
1659039300000|2022-07-28 20:15:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|16
1659039600000|2022-07-28 20:20:00|11.77|11.57|11.8|11.6|11.81|11.61|11.77|11.57|12
1659039900000|2022-07-28 20:25:00|11.81|11.61|11.83|11.63|11.83|11.63|11.8|11.6|21
1659040200000|2022-07-28 20:30:00|11.82|11.62|11.86|11.66|11.86|11.66|11.81|11.61|144
1659040500000|2022-07-28 20:35:00|11.87|11.67|11.86|11.66|11.9|11.7|11.85|11.65|58
1659040800000|2022-07-28 20:40:00|11.85|11.65|11.8|11.6|11.87|11.67|11.8|11.6|44
1659041100000|2022-07-28 20:45:00|11.81|11.61|11.78|11.58|11.81|11.61|11.73|11.53|46
1659041400000|2022-07-28 20:50:00|11.79|11.59|11.84|11.64|11.85|11.65|11.78|11.58|43
1659041700000|2022-07-28 20:55:00|11.83|11.63|11.82|11.62|11.84|11.64|11.81|11.61|36
1659042000000|2022-07-28 21:00:00|11.83|11.63|11.84|11.64|11.86|11.66|11.81|11.61|34
1659042300000|2022-07-28 21:05:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|18
1659042600000|2022-07-28 21:10:00|11.85|11.65|11.84|11.64|11.87|11.67|11.84|11.64|16
1659042900000|2022-07-28 21:15:00|11.85|11.65|11.78|11.58|11.85|11.65|11.78|11.58|38
1659043200000|2022-07-28 21:20:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|8
1659043500000|2022-07-28 21:25:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|13
1659043800000|2022-07-28 21:30:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|14
1659044100000|2022-07-28 21:35:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|14
1659044400000|2022-07-28 21:40:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|4
1659044700000|2022-07-28 21:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.72|11.52|15
1659045000000|2022-07-28 21:50:00|11.73|11.53|11.76|11.56|11.76|11.56|11.72|11.52|8
1659045300000|2022-07-28 21:55:00|11.77|11.57|11.75|11.55|11.77|11.57|11.74|11.54|7
1659045600000|2022-07-28 22:00:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|10
1659045900000|2022-07-28 22:05:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|9
1659046200000|2022-07-28 22:10:00|11.71|11.51|11.74|11.54|11.74|11.54|11.7|11.5|12
1659046500000|2022-07-28 22:15:00|11.75|11.55|11.78|11.58|11.78|11.58|11.74|11.54|16
1659046800000|2022-07-28 22:20:00|11.79|11.59|11.82|11.62|11.82|11.62|11.78|11.58|26
1659047100000|2022-07-28 22:25:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|28
1659047400000|2022-07-28 22:30:00|11.81|11.61|11.81|11.61|11.82|11.62|11.79|11.59|53
1659047700000|2022-07-28 22:35:00|11.8|11.6|11.77|11.57|11.81|11.61|11.77|11.57|40
1659048000000|2022-07-28 22:40:00|11.76|11.56|11.8|11.6|11.8|11.6|11.76|11.56|21
1659048300000|2022-07-28 22:45:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|35
1659048600000|2022-07-28 22:50:00|11.78|11.58|11.8|11.6|11.81|11.61|11.76|11.56|37
1659048900000|2022-07-28 22:55:00|11.79|11.59|11.8|11.6|11.82|11.62|11.79|11.59|16
1659049200000|2022-07-28 23:00:00|11.79|11.59|11.77|11.57|11.81|11.61|11.76|11.56|33
1659049500000|2022-07-28 23:05:00|11.76|11.56|11.75|11.55|11.79|11.59|11.75|11.55|58
1659049800000|2022-07-28 23:10:00|11.76|11.56|11.75|11.55|11.76|11.56|11.73|11.53|18
1659050100000|2022-07-28 23:15:00|11.74|11.54|11.74|11.54|11.75|11.55|11.72|11.52|39
1659050400000|2022-07-28 23:20:00|11.75|11.55|11.73|11.53|11.76|11.56|11.72|11.52|21
1659050700000|2022-07-28 23:25:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|20
1659051000000|2022-07-28 23:30:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|27
1659051300000|2022-07-28 23:35:00|11.73|11.53|11.74|11.54|11.76|11.56|11.72|11.52|20
1659051600000|2022-07-28 23:40:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|21
1659051900000|2022-07-28 23:45:00|11.74|11.54|11.74|11.54|11.74|11.54|11.72|11.52|27
1659052200000|2022-07-28 23:50:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|9
1659052500000|2022-07-28 23:55:00|11.74|11.54|11.77|11.57|11.79|11.59|11.74|11.54|15
1659052800000|2022-07-29 00:00:00|11.78|11.58|11.76|11.56|11.8|11.6|11.76|11.56|55
1659053100000|2022-07-29 00:05:00|11.77|11.57|11.81|11.61|11.82|11.62|11.76|11.56|17
1659053400000|2022-07-29 00:10:00|11.82|11.62|11.84|11.64|11.84|11.64|11.8|11.6|59
1659053700000|2022-07-29 00:15:00|11.83|11.63|11.73|11.53|11.85|11.65|11.72|11.52|71
1659054000000|2022-07-29 00:20:00|11.72|11.52|11.71|11.51|11.74|11.54|11.68|11.48|72
1659054300000|2022-07-29 00:25:00|11.7|11.5|11.7|11.5|11.72|11.52|11.69|11.49|53
1659054600000|2022-07-29 00:30:00|11.71|11.51|11.75|11.55|11.79|11.59|11.69|11.49|53
1659054900000|2022-07-29 00:35:00|11.76|11.56|11.82|11.62|11.83|11.63|11.75|11.55|55
1659055200000|2022-07-29 00:40:00|11.83|11.63|11.84|11.64|11.85|11.65|11.81|11.61|50
1659055500000|2022-07-29 00:45:00|11.83|11.63|11.87|11.67|11.91|11.71|11.83|11.63|63
1659055800000|2022-07-29 00:50:00|11.86|11.66|11.87|11.67|11.89|11.69|11.86|11.66|38
1659056100000|2022-07-29 00:55:00|11.88|11.68|11.92|11.72|11.92|11.72|11.84|11.64|55
1659056400000|2022-07-29 01:00:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|34
1659056700000|2022-07-29 01:05:00|11.91|11.71|11.88|11.68|11.92|11.72|11.88|11.68|34
1659057000000|2022-07-29 01:10:00|11.89|11.69|11.85|11.65|11.89|11.69|11.84|11.64|35
1659057300000|2022-07-29 01:15:00|11.86|11.66|11.84|11.64|11.87|11.67|11.82|11.62|55
1659057600000|2022-07-29 01:20:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|14
1659057900000|2022-07-29 01:25:00|11.83|11.63|11.81|11.61|11.84|11.64|11.8|11.6|57
1659058200000|2022-07-29 01:30:00|11.8|11.6|11.79|11.59|11.81|11.61|11.78|11.58|22
1659058500000|2022-07-29 01:35:00|11.8|11.6|11.82|11.62|11.83|11.63|11.8|11.6|13
1659058800000|2022-07-29 01:40:00|11.81|11.61|11.79|11.59|11.83|11.63|11.79|11.59|37
1659059100000|2022-07-29 01:45:00|11.8|11.6|11.82|11.62|11.83|11.63|11.79|11.59|33
1659059400000|2022-07-29 01:50:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|40
1659059700000|2022-07-29 01:55:00|11.81|11.61|11.83|11.63|11.85|11.65|11.79|11.59|23
1659060000000|2022-07-29 02:00:00|11.82|11.62|11.82|11.62|11.85|11.65|11.81|11.61|27
1659060300000|2022-07-29 02:05:00|11.83|11.63|11.83|11.63|11.85|11.65|11.81|11.61|21
1659060600000|2022-07-29 02:10:00|11.84|11.64|11.85|11.65|11.86|11.66|11.83|11.63|34
1659060900000|2022-07-29 02:15:00|11.84|11.64|11.89|11.69|11.89|11.69|11.84|11.64|34
1659061200000|2022-07-29 02:20:00|11.88|11.68|11.8|11.6|11.88|11.68|11.8|11.6|37
1659061500000|2022-07-29 02:25:00|11.81|11.61|11.84|11.64|11.84|11.64|11.81|11.61|16
1659061800000|2022-07-29 02:30:00|11.83|11.63|11.81|11.61|11.83|11.63|11.8|11.6|19
1659062100000|2022-07-29 02:35:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|48
1659062400000|2022-07-29 02:40:00|11.82|11.62|11.84|11.64|11.84|11.64|11.79|11.59|53
1659062700000|2022-07-29 02:45:00|11.83|11.63|11.79|11.59|11.84|11.64|11.79|11.59|29
1659063000000|2022-07-29 02:50:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|25
1659063300000|2022-07-29 02:55:00|11.79|11.59|11.8|11.6|11.8|11.6|11.77|11.57|36
1659063600000|2022-07-29 03:00:00|11.79|11.59|11.8|11.6|11.81|11.61|11.79|11.59|42
1659063900000|2022-07-29 03:05:00|11.81|11.61|11.79|11.59|11.81|11.61|11.77|11.57|29
1659064200000|2022-07-29 03:10:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|22
1659064500000|2022-07-29 03:15:00|11.82|11.62|11.82|11.62|11.82|11.62|11.8|11.6|5
1659064800000|2022-07-29 03:20:00|11.81|11.61|11.82|11.62|11.83|11.63|11.8|11.6|18
1659065100000|2022-07-29 03:25:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|6
1659065400000|2022-07-29 03:30:00|11.81|11.61|11.86|11.66|11.86|11.66|11.81|11.61|36
1659065700000|2022-07-29 03:35:00|11.85|11.65|11.86|11.66|11.88|11.68|11.84|11.64|24
1659066000000|2022-07-29 03:40:00|11.87|11.67|11.89|11.69|11.9|11.7|11.86|11.66|17
1659066300000|2022-07-29 03:45:00|11.9|11.7|11.91|11.71|11.92|11.72|11.89|11.69|32
1659066600000|2022-07-29 03:50:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|22
1659066900000|2022-07-29 03:55:00|11.92|11.72|11.92|11.72|11.92|11.72|11.9|11.7|23
1659067200000|2022-07-29 04:00:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|18
1659067500000|2022-07-29 04:05:00|11.93|11.73|11.92|11.72|11.93|11.73|11.9|11.7|12
1659067800000|2022-07-29 04:10:00|11.93|11.73|11.9|11.7|11.93|11.73|11.9|11.7|26
1659068100000|2022-07-29 04:15:00|11.89|11.69|11.91|11.71|11.91|11.71|11.89|11.69|11
1659068400000|2022-07-29 04:20:00|11.92|11.72|11.94|11.74|11.96|11.76|11.92|11.72|40
1659068700000|2022-07-29 04:25:00|11.95|11.75|11.92|11.72|11.95|11.75|11.92|11.72|24
1659069000000|2022-07-29 04:30:00|11.91|11.71|11.94|11.74|11.95|11.75|11.91|11.71|42
1659069300000|2022-07-29 04:35:00|11.95|11.75|11.89|11.69|11.95|11.75|11.89|11.69|23
1659069600000|2022-07-29 04:40:00|11.9|11.7|11.91|11.71|11.92|11.72|11.88|11.68|32
1659069900000|2022-07-29 04:45:00|11.92|11.72|11.92|11.72|11.93|11.73|11.9|11.7|54
1659070200000|2022-07-29 04:50:00|11.91|11.71|11.95|11.75|11.95|11.75|11.91|11.71|43
1659070500000|2022-07-29 04:55:00|11.94|11.74|11.96|11.76|11.97|11.77|11.93|11.73|39
1659070800000|2022-07-29 05:00:00|11.95|11.75|11.95|11.75|11.97|11.77|11.94|11.74|29
1659071100000|2022-07-29 05:05:00|11.94|11.74|11.89|11.69|11.95|11.75|11.88|11.68|40
1659071400000|2022-07-29 05:10:00|11.88|11.68|11.86|11.66|11.9|11.7|11.84|11.64|35
1659071700000|2022-07-29 05:15:00|11.87|11.67|11.89|11.69|11.89|11.69|11.87|11.67|11
1659072000000|2022-07-29 05:20:00|11.88|11.68|11.89|11.69|11.91|11.71|11.87|11.67|32
1659072300000|2022-07-29 05:25:00|11.9|11.7|11.91|11.71|11.91|11.71|11.88|11.68|12
1659072600000|2022-07-29 05:30:00|11.9|11.7|11.95|11.75|11.96|11.76|11.9|11.7|32
1659072900000|2022-07-29 05:35:00|11.96|11.76|11.98|11.78|12|11.8|11.95|11.75|54
1659073200000|2022-07-29 05:40:00|11.97|11.77|12.01|11.81|12.01|11.81|11.97|11.77|35
1659073500000|2022-07-29 05:45:00|12|11.8|12.01|11.81|12.03|11.83|12|11.8|34
1659073800000|2022-07-29 05:50:00|12|11.8|11.96|11.76|12.01|11.81|11.94|11.74|37
1659074100000|2022-07-29 05:55:00|11.97|11.77|11.96|11.76|11.98|11.78|11.96|11.76|54
1659074400000|2022-07-29 06:00:00|11.95|11.75|11.98|11.78|11.99|11.79|11.94|11.74|58
1659074700000|2022-07-29 06:05:00|11.99|11.79|11.96|11.76|11.99|11.79|11.95|11.75|54
1659075000000|2022-07-29 06:10:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|42
1659075300000|2022-07-29 06:15:00|11.95|11.75|11.94|11.74|11.96|11.76|11.92|11.72|18
1659075600000|2022-07-29 06:20:00|11.95|11.75|11.95|11.75|11.95|11.75|11.9|11.7|69
1659075900000|2022-07-29 06:25:00|11.94|11.74|11.95|11.75|11.96|11.76|11.93|11.73|32
1659076200000|2022-07-29 06:30:00|11.94|11.74|11.96|11.76|11.97|11.77|11.94|11.74|33
1659076500000|2022-07-29 06:35:00|11.95|11.75|12.01|11.81|12.02|11.82|11.95|11.75|59
1659076800000|2022-07-29 06:40:00|12.02|11.82|11.99|11.79|12.03|11.83|11.98|11.78|44
1659077100000|2022-07-29 06:45:00|11.98|11.78|11.9|11.7|11.98|11.78|11.9|11.7|45
1659077400000|2022-07-29 06:50:00|11.89|11.69|11.86|11.66|11.9|11.7|11.83|11.63|65
1659077700000|2022-07-29 06:55:00|11.87|11.67|11.82|11.62|11.88|11.68|11.79|11.59|84
1659078000000|2022-07-29 07:00:00|11.83|11.63|11.81|11.61|11.84|11.64|11.76|11.56|51
1659078300000|2022-07-29 07:05:00|11.82|11.62|11.83|11.63|11.84|11.64|11.81|11.61|26
1659078600000|2022-07-29 07:10:00|11.84|11.64|11.78|11.58|11.84|11.64|11.76|11.56|56
1659078900000|2022-07-29 07:15:00|11.79|11.59|11.8|11.6|11.83|11.63|11.78|11.58|52
1659079200000|2022-07-29 07:20:00|11.79|11.59|11.79|11.59|11.8|11.6|11.74|11.54|33
1659079500000|2022-07-29 07:25:00|11.8|11.6|11.74|11.54|11.8|11.6|11.74|11.54|41
1659079800000|2022-07-29 07:30:00|11.75|11.55|11.78|11.58|11.79|11.59|11.74|11.54|26
1659080100000|2022-07-29 07:35:00|11.79|11.59|11.81|11.61|11.82|11.62|11.78|11.58|25
1659080400000|2022-07-29 07:40:00|11.82|11.62|11.8|11.6|11.82|11.62|11.79|11.59|37
1659080700000|2022-07-29 07:45:00|11.79|11.59|11.8|11.6|11.82|11.62|11.79|11.59|20
1659081000000|2022-07-29 07:50:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|23
1659081300000|2022-07-29 07:55:00|11.82|11.62|11.78|11.58|11.82|11.62|11.78|11.58|21
1659081600000|2022-07-29 08:00:00|11.77|11.57|11.76|11.56|11.8|11.6|11.75|11.55|50
1659081900000|2022-07-29 08:05:00|11.75|11.55|11.7|11.5|11.76|11.56|11.69|11.49|50
1659082200000|2022-07-29 08:10:00|11.69|11.49|11.75|11.55|11.75|11.55|11.67|11.47|71
1659082500000|2022-07-29 08:15:00|11.74|11.54|11.79|11.59|11.8|11.6|11.73|11.53|52
1659082800000|2022-07-29 08:20:00|11.78|11.58|11.79|11.59|11.81|11.61|11.78|11.58|40
1659083100000|2022-07-29 08:25:00|11.78|11.58|11.78|11.58|11.79|11.59|11.75|11.55|33
1659083400000|2022-07-29 08:30:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|12
1659083700000|2022-07-29 08:35:00|11.77|11.57|11.77|11.57|11.79|11.59|11.76|11.56|23
1659084000000|2022-07-29 08:40:00|11.78|11.58|11.8|11.6|11.81|11.61|11.77|11.57|25
1659084300000|2022-07-29 08:45:00|11.81|11.61|11.79|11.59|11.81|11.61|11.79|11.59|33
1659084600000|2022-07-29 08:50:00|11.8|11.6|11.8|11.6|11.8|11.6|11.78|11.58|37
1659084900000|2022-07-29 08:55:00|11.81|11.61|11.8|11.6|11.81|11.61|11.79|11.59|26
1659085200000|2022-07-29 09:00:00|11.79|11.59|11.78|11.58|11.8|11.6|11.77|11.57|18
1659085500000|2022-07-29 09:05:00|11.77|11.57|11.79|11.59|11.8|11.6|11.76|11.56|37
1659085800000|2022-07-29 09:10:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|25
1659086100000|2022-07-29 09:15:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|37
1659086400000|2022-07-29 09:20:00|11.82|11.62|11.79|11.59|11.82|11.62|11.79|11.59|46
1659086700000|2022-07-29 09:25:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|28
1659087000000|2022-07-29 09:30:00|11.8|11.6|11.84|11.64|11.84|11.64|11.8|11.6|27
1659087300000|2022-07-29 09:35:00|11.83|11.63|11.86|11.66|11.87|11.67|11.83|11.63|46
1659087600000|2022-07-29 09:40:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|47
1659087900000|2022-07-29 09:45:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|49
1659088200000|2022-07-29 09:50:00|11.89|11.69|11.9|11.7|11.9|11.7|11.88|11.68|34
1659088500000|2022-07-29 09:55:00|11.91|11.71|11.93|11.73|11.94|11.74|11.9|11.7|39
1659088800000|2022-07-29 10:00:00|11.92|11.72|11.94|11.74|11.94|11.74|11.91|11.71|25
1659089100000|2022-07-29 10:05:00|11.93|11.73|11.93|11.73|11.95|11.75|11.93|11.73|27
1659089400000|2022-07-29 10:10:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|40
1659089700000|2022-07-29 10:15:00|11.94|11.74|11.87|11.67|11.94|11.74|11.87|11.67|52
1659090000000|2022-07-29 10:20:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|17
1659090300000|2022-07-29 10:25:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|26
1659090600000|2022-07-29 10:30:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|9
1659090900000|2022-07-29 10:35:00|11.86|11.66|11.9|11.7|11.9|11.7|11.86|11.66|17
1659091200000|2022-07-29 10:40:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|31
1659091500000|2022-07-29 10:45:00|11.9|11.7|11.93|11.73|11.94|11.74|11.9|11.7|40
1659091800000|2022-07-29 10:50:00|11.94|11.74|11.93|11.73|11.94|11.74|11.91|11.71|78
1659092100000|2022-07-29 10:55:00|11.94|11.74|11.89|11.69|11.94|11.74|11.89|11.69|32
1659092400000|2022-07-29 11:00:00|11.88|11.68|11.92|11.72|11.94|11.74|11.88|11.68|43
1659092700000|2022-07-29 11:05:00|11.91|11.71|11.83|11.63|11.91|11.71|11.83|11.63|31
1659093000000|2022-07-29 11:10:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|52
1659093300000|2022-07-29 11:15:00|11.8|11.6|11.82|11.62|11.84|11.64|11.79|11.59|59
1659093600000|2022-07-29 11:20:00|11.81|11.61|11.76|11.56|11.81|11.61|11.75|11.55|46
1659093900000|2022-07-29 11:25:00|11.75|11.55|11.72|11.52|11.76|11.56|11.7|11.5|86
1659094200000|2022-07-29 11:30:00|11.71|11.51|11.7|11.5|11.75|11.55|11.7|11.5|54
1659094500000|2022-07-29 11:35:00|11.69|11.49|11.7|11.5|11.72|11.52|11.69|11.49|56
1659094800000|2022-07-29 11:40:00|11.71|11.51|11.7|11.5|11.71|11.51|11.66|11.46|110
1659095100000|2022-07-29 11:45:00|11.69|11.49|11.72|11.52|11.74|11.54|11.69|11.49|54
1659095400000|2022-07-29 11:50:00|11.73|11.53|11.72|11.52|11.77|11.57|11.72|11.52|58
1659095700000|2022-07-29 11:55:00|11.73|11.53|11.71|11.51|11.75|11.55|11.71|11.51|41
1659096000000|2022-07-29 12:00:00|11.7|11.5|11.69|11.49|11.73|11.53|11.69|11.49|28
1659096300000|2022-07-29 12:05:00|11.7|11.5|11.72|11.52|11.74|11.54|11.7|11.5|31
1659096600000|2022-07-29 12:10:00|11.71|11.51|11.68|11.48|11.71|11.51|11.67|11.47|28
1659096900000|2022-07-29 12:15:00|11.67|11.47|11.7|11.5|11.7|11.5|11.65|11.45|42
1659097200000|2022-07-29 12:20:00|11.69|11.49|11.65|11.45|11.7|11.5|11.65|11.45|25
1659097500000|2022-07-29 12:25:00|11.64|11.44|11.63|11.43|11.66|11.46|11.62|11.42|40
1659097800000|2022-07-29 12:30:00|11.62|11.42|11.61|11.41|11.67|11.47|11.61|11.41|76
1659098100000|2022-07-29 12:35:00|11.62|11.42|11.58|11.38|11.64|11.44|11.58|11.38|75
1659098400000|2022-07-29 12:40:00|11.59|11.39|11.54|11.34|11.59|11.39|11.54|11.34|76
1659098700000|2022-07-29 12:45:00|11.53|11.33|11.57|11.37|11.59|11.39|11.53|11.33|73
1659099000000|2022-07-29 12:50:00|11.58|11.38|11.61|11.41|11.62|11.42|11.58|11.38|38
1659099300000|2022-07-29 12:55:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|33
1659099600000|2022-07-29 13:00:00|11.59|11.39|11.57|11.37|11.6|11.4|11.57|11.37|25
1659099900000|2022-07-29 13:05:00|11.58|11.38|11.6|11.4|11.6|11.4|11.56|11.36|27
1659100200000|2022-07-29 13:10:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|12
1659100500000|2022-07-29 13:15:00|11.59|11.39|11.61|11.41|11.61|11.41|11.57|11.37|23
1659100800000|2022-07-29 13:20:00|11.62|11.42|11.66|11.46|11.66|11.46|11.62|11.42|17
1659101100000|2022-07-29 13:25:00|11.65|11.45|11.66|11.46|11.69|11.49|11.65|11.45|54
1659101400000|2022-07-29 13:30:00|11.67|11.47|11.65|11.45|11.69|11.49|11.64|11.44|53
1659101700000|2022-07-29 13:35:00|11.64|11.44|11.66|11.46|11.66|11.46|11.61|11.41|35
1659102000000|2022-07-29 13:40:00|11.65|11.45|11.69|11.49|11.73|11.53|11.65|11.45|83
1659102300000|2022-07-29 13:45:00|11.7|11.5|11.74|11.54|11.74|11.54|11.7|11.5|61
1659102600000|2022-07-29 13:50:00|11.75|11.55|11.75|11.55|11.77|11.57|11.74|11.54|37
1659102900000|2022-07-29 13:55:00|11.76|11.56|11.75|11.55|11.78|11.58|11.74|11.54|36
1659103200000|2022-07-29 14:00:00|11.74|11.54|11.79|11.59|11.8|11.6|11.74|11.54|52
1659103500000|2022-07-29 14:05:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|59
1659103800000|2022-07-29 14:10:00|11.8|11.6|11.84|11.64|11.86|11.66|11.8|11.6|115
1659104100000|2022-07-29 14:15:00|11.83|11.63|11.84|11.64|11.87|11.67|11.82|11.62|72
1659104400000|2022-07-29 14:20:00|11.85|11.65|11.86|11.66|11.88|11.68|11.82|11.62|54
1659104700000|2022-07-29 14:25:00|11.87|11.67|11.88|11.68|11.9|11.7|11.86|11.66|56
1659105000000|2022-07-29 14:30:00|11.89|11.69|11.86|11.66|11.89|11.69|11.84|11.64|60
1659105300000|2022-07-29 14:35:00|11.87|11.67|11.92|11.72|11.92|11.72|11.85|11.65|44
1659105600000|2022-07-29 14:40:00|11.91|11.71|11.89|11.69|11.93|11.73|11.89|11.69|55
1659105900000|2022-07-29 14:45:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|68
1659106200000|2022-07-29 14:50:00|11.9|11.7|11.9|11.7|11.91|11.71|11.88|11.68|53
1659106500000|2022-07-29 14:55:00|11.89|11.69|11.84|11.64|11.9|11.7|11.84|11.64|54
1659106800000|2022-07-29 15:00:00|11.83|11.63|11.79|11.59|11.85|11.65|11.79|11.59|77
1659107100000|2022-07-29 15:05:00|11.8|11.6|11.82|11.62|11.83|11.63|11.79|11.59|39
1659107400000|2022-07-29 15:10:00|11.83|11.63|11.79|11.59|11.83|11.63|11.78|11.58|39
1659107700000|2022-07-29 15:15:00|11.8|11.6|11.8|11.6|11.81|11.61|11.77|11.57|49
1659108000000|2022-07-29 15:20:00|11.81|11.61|11.79|11.59|11.83|11.63|11.79|11.59|51
1659108300000|2022-07-29 15:25:00|11.8|11.6|11.78|11.58|11.82|11.62|11.77|11.57|73
1659108600000|2022-07-29 15:30:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|47
1659108900000|2022-07-29 15:35:00|11.8|11.6|11.83|11.63|11.84|11.64|11.79|11.59|38
1659109200000|2022-07-29 15:40:00|11.84|11.64|11.84|11.64|11.85|11.65|11.82|11.62|49
1659109500000|2022-07-29 15:45:00|11.83|11.63|11.84|11.64|11.85|11.65|11.83|11.63|32
1659109800000|2022-07-29 15:50:00|11.83|11.63|11.85|11.65|11.86|11.66|11.82|11.62|39
1659110100000|2022-07-29 15:55:00|11.84|11.64|11.82|11.62|11.85|11.65|11.82|11.62|35
1659110400000|2022-07-29 16:00:00|11.81|11.61|11.72|11.52|11.82|11.62|11.72|11.52|76
1659110700000|2022-07-29 16:05:00|11.73|11.53|11.68|11.48|11.73|11.53|11.67|11.47|74
1659111000000|2022-07-29 16:10:00|11.69|11.49|11.68|11.48|11.7|11.5|11.65|11.45|62
1659111300000|2022-07-29 16:15:00|11.69|11.49|11.72|11.52|11.75|11.55|11.67|11.47|58
1659111600000|2022-07-29 16:20:00|11.73|11.53|11.67|11.47|11.73|11.53|11.67|11.47|39
1659111900000|2022-07-29 16:25:00|11.68|11.48|11.62|11.42|11.68|11.48|11.62|11.42|49
1659112200000|2022-07-29 16:30:00|11.63|11.43|11.66|11.46|11.67|11.47|11.62|11.42|56
1659112500000|2022-07-29 16:35:00|11.65|11.45|11.66|11.46|11.67|11.47|11.63|11.43|24
1659112800000|2022-07-29 16:40:00|11.65|11.45|11.66|11.46|11.67|11.47|11.64|11.44|28
1659113100000|2022-07-29 16:45:00|11.67|11.47|11.67|11.47|11.68|11.48|11.64|11.44|37
1659113400000|2022-07-29 16:50:00|11.68|11.48|11.75|11.55|11.75|11.55|11.67|11.47|42
1659113700000|2022-07-29 16:55:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|29
1659114000000|2022-07-29 17:00:00|11.73|11.53|11.7|11.5|11.73|11.53|11.69|11.49|46
1659114300000|2022-07-29 17:05:00|11.71|11.51|11.71|11.51|11.72|11.52|11.69|11.49|23
1659114600000|2022-07-29 17:10:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|24
1659114900000|2022-07-29 17:15:00|11.72|11.52|11.69|11.49|11.72|11.52|11.68|11.48|34
1659115200000|2022-07-29 17:20:00|11.7|11.5|11.64|11.44|11.7|11.5|11.64|11.44|35
1659115500000|2022-07-29 17:25:00|11.65|11.45|11.61|11.41|11.65|11.45|11.59|11.39|51
1659115800000|2022-07-29 17:30:00|11.6|11.4|11.64|11.44|11.66|11.46|11.6|11.4|37
1659116100000|2022-07-29 17:35:00|11.65|11.45|11.69|11.49|11.69|11.49|11.64|11.44|21
1659116400000|2022-07-29 17:40:00|11.68|11.48|11.7|11.5|11.71|11.51|11.67|11.47|19
1659116700000|2022-07-29 17:45:00|11.69|11.49|11.74|11.54|11.75|11.55|11.69|11.49|32
1659117000000|2022-07-29 17:50:00|11.73|11.53|11.73|11.53|11.74|11.54|11.71|11.51|27
1659117300000|2022-07-29 17:55:00|11.74|11.54|11.73|11.53|11.75|11.55|11.72|11.52|18
1659117600000|2022-07-29 18:00:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|36
1659117900000|2022-07-29 18:05:00|11.72|11.52|11.79|11.59|11.79|11.59|11.72|11.52|78
1659118200000|2022-07-29 18:10:00|11.78|11.58|11.82|11.62|11.83|11.63|11.78|11.58|59
1659118500000|2022-07-29 18:15:00|11.81|11.61|11.8|11.6|11.82|11.62|11.78|11.58|48
1659118800000|2022-07-29 18:20:00|11.79|11.59|11.77|11.57|11.8|11.6|11.77|11.57|31
1659119100000|2022-07-29 18:25:00|11.76|11.56|11.75|11.55|11.79|11.59|11.73|11.53|40
1659119400000|2022-07-29 18:30:00|11.74|11.54|11.76|11.56|11.78|11.58|11.73|11.53|33
1659119700000|2022-07-29 18:35:00|11.77|11.57|11.8|11.6|11.81|11.61|11.77|11.57|24
1659120000000|2022-07-29 18:40:00|11.79|11.59|11.76|11.56|11.8|11.6|11.74|11.54|34
1659120300000|2022-07-29 18:45:00|11.77|11.57|11.79|11.59|11.8|11.6|11.76|11.56|21
1659120600000|2022-07-29 18:50:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|16
1659120900000|2022-07-29 18:55:00|11.78|11.58|11.78|11.58|11.8|11.6|11.77|11.57|23
1659121200000|2022-07-29 19:00:00|11.79|11.59|11.81|11.61|11.81|11.61|11.75|11.55|27
1659121500000|2022-07-29 19:05:00|11.8|11.6|11.78|11.58|11.82|11.62|11.77|11.57|43
1659121800000|2022-07-29 19:10:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|25
1659122100000|2022-07-29 19:15:00|11.76|11.56|11.76|11.56|11.77|11.57|11.73|11.53|55
1659122400000|2022-07-29 19:20:00|11.75|11.55|11.75|11.55|11.77|11.57|11.74|11.54|23
1659122700000|2022-07-29 19:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|59
1659123000000|2022-07-29 19:30:00|11.75|11.55|11.8|11.6|11.8|11.6|11.72|11.52|50
1659123300000|2022-07-29 19:35:00|11.81|11.61|11.74|11.54|11.82|11.62|11.72|11.52|61
1659123600000|2022-07-29 19:40:00|11.73|11.53|11.77|11.57|11.77|11.57|11.73|11.53|55
1659123900000|2022-07-29 19:45:00|11.76|11.56|11.82|11.62|11.84|11.64|11.76|11.56|45
1659124200000|2022-07-29 19:50:00|11.83|11.63|11.81|11.61|11.84|11.64|11.8|11.6|45
1659124500000|2022-07-29 19:55:00|11.8|11.6|11.78|11.58|11.8|11.6|11.71|11.51|45
1659124800000|2022-07-29 20:00:00|11.79|11.59|11.76|11.56|11.79|11.59|11.76|11.56|32
1659125100000|2022-07-29 20:05:00|11.75|11.55|11.84|11.64|11.84|11.64|11.75|11.55|44
1659125400000|2022-07-29 20:10:00|11.83|11.63|11.76|11.56|11.83|11.63|11.76|11.56|56
1659125700000|2022-07-29 20:15:00|11.77|11.57|11.8|11.6|11.81|11.61|11.75|11.55|44
1659126000000|2022-07-29 20:20:00|11.79|11.59|11.8|11.6|11.82|11.62|11.78|11.58|42
1659126300000|2022-07-29 20:25:00|11.81|11.61|11.8|11.6|11.82|11.62|11.79|11.59|24
1659126600000|2022-07-29 20:30:00|11.81|11.61|11.84|11.64|11.85|11.65|11.8|11.6|26
1659126900000|2022-07-29 20:35:00|11.85|11.65|11.84|11.64|11.87|11.67|11.84|11.64|26
1659127200000|2022-07-29 20:40:00|11.83|11.63|11.82|11.62|11.84|11.64|11.81|11.61|28
1659127500000|2022-07-29 20:45:00|11.83|11.63|11.88|11.68|11.89|11.69|11.83|11.63|52
1659127800000|2022-07-29 20:50:00|11.89|11.69|11.88|11.68|11.89|11.69|11.84|11.64|58
1659128100000|2022-07-29 20:55:00|11.87|11.67|11.88|11.68|11.88|11.68|11.84|11.64|26
1659164400000|2022-07-30 07:00:00|11.89|11.69|11.92|11.72|11.92|11.72|11.88|11.68|8
1659164700000|2022-07-30 07:05:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|21
1659165000000|2022-07-30 07:10:00|11.92|11.72|11.91|11.71|11.93|11.73|11.9|11.7|18
1659165300000|2022-07-30 07:15:00|11.9|11.7|11.92|11.72|11.92|11.72|11.87|11.67|25
1659165600000|2022-07-30 07:20:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|25
1659165900000|2022-07-30 07:25:00|11.9|11.7|11.89|11.69|11.91|11.71|11.89|11.69|16
1659166200000|2022-07-30 07:30:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|20
1659166500000|2022-07-30 07:35:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|18
1659166800000|2022-07-30 07:40:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|15
1659167100000|2022-07-30 07:45:00|11.87|11.67|11.89|11.69|11.91|11.71|11.87|11.67|29
1659167400000|2022-07-30 07:50:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|16
1659167700000|2022-07-30 07:55:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|60
1659168000000|2022-07-30 08:00:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|11
1659168300000|2022-07-30 08:05:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|28
1659168600000|2022-07-30 08:10:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|9
1659168900000|2022-07-30 08:15:00|11.9|11.7|11.96|11.76|11.96|11.76|11.89|11.69|21
1659169200000|2022-07-30 08:20:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|17
1659169500000|2022-07-30 08:25:00|11.96|11.76|11.97|11.77|12|11.8|11.96|11.76|28
1659169800000|2022-07-30 08:30:00|11.98|11.78|11.96|11.76|11.99|11.79|11.96|11.76|21
1659170100000|2022-07-30 08:35:00|11.95|11.75|11.95|11.75|11.96|11.76|11.91|11.71|31
1659170400000|2022-07-30 08:40:00|11.94|11.74|11.99|11.79|11.99|11.79|11.93|11.73|26
1659170700000|2022-07-30 08:45:00|11.98|11.78|11.99|11.79|12|11.8|11.97|11.77|40
1659171000000|2022-07-30 08:50:00|11.98|11.78|11.99|11.79|12|11.8|11.97|11.77|46
1659171300000|2022-07-30 08:55:00|12|11.8|11.98|11.78|12|11.8|11.97|11.77|27
1659171600000|2022-07-30 09:00:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|9
1659171900000|2022-07-30 09:05:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|6
1659172200000|2022-07-30 09:10:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|19
1659172500000|2022-07-30 09:15:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|16
1659172800000|2022-07-30 09:20:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|7
1659173100000|2022-07-30 09:25:00|12|11.8|12|11.8|12|11.8|11.99|11.79|7
1659173400000|2022-07-30 09:30:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|25
1659173700000|2022-07-30 09:35:00|12|11.8|12.05|11.85|12.06|11.86|12|11.8|18
1659174000000|2022-07-30 09:40:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|10
1659174300000|2022-07-30 09:45:00|12.04|11.84|11.97|11.77|12.04|11.84|11.97|11.77|46
1659174600000|2022-07-30 09:50:00|11.96|11.76|11.98|11.78|12|11.8|11.96|11.76|45
1659174900000|2022-07-30 09:55:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|30
1659175200000|2022-07-30 10:00:00|11.99|11.79|11.88|11.68|11.99|11.79|11.88|11.68|46
1659175500000|2022-07-30 10:05:00|11.87|11.67|11.87|11.67|11.89|11.69|11.86|11.66|43
1659175800000|2022-07-30 10:10:00|11.88|11.68|11.86|11.66|11.88|11.68|11.85|11.65|27
1659176100000|2022-07-30 10:15:00|11.85|11.65|11.92|11.72|11.95|11.75|11.84|11.64|54
1659176400000|2022-07-30 10:20:00|11.93|11.73|11.89|11.69|11.93|11.73|11.87|11.67|31
1659176700000|2022-07-30 10:25:00|11.9|11.7|11.91|11.71|11.92|11.72|11.89|11.69|14
1659177000000|2022-07-30 10:30:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|14
1659177300000|2022-07-30 10:35:00|11.9|11.7|11.91|11.71|11.92|11.72|11.87|11.67|20
1659177600000|2022-07-30 10:40:00|11.92|11.72|11.87|11.67|11.92|11.72|11.87|11.67|6
1659177900000|2022-07-30 10:45:00|11.88|11.68|11.91|11.71|11.92|11.72|11.88|11.68|24
1659178200000|2022-07-30 10:50:00|11.92|11.72|11.89|11.69|11.92|11.72|11.89|11.69|14
1659178500000|2022-07-30 10:55:00|11.9|11.7|11.88|11.68|11.91|11.71|11.88|11.68|21
1659178800000|2022-07-30 11:00:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|36
1659179100000|2022-07-30 11:05:00|11.89|11.69|11.9|11.7|11.91|11.71|11.88|11.68|16
1659179400000|2022-07-30 11:10:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|12
1659179700000|2022-07-30 11:15:00|11.89|11.69|11.9|11.7|11.9|11.7|11.87|11.67|12
1659180000000|2022-07-30 11:20:00|11.91|11.71|11.95|11.75|11.97|11.77|11.9|11.7|35
1659180300000|2022-07-30 11:25:00|11.96|11.76|11.96|11.76|11.97|11.77|11.94|11.74|49
1659180600000|2022-07-30 11:30:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|7
1659180900000|2022-07-30 11:35:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|45
1659181200000|2022-07-30 11:40:00|11.97|11.77|12|11.8|12.01|11.81|11.96|11.76|40
1659181500000|2022-07-30 11:45:00|12.01|11.81|11.98|11.78|12.01|11.81|11.96|11.76|54
1659181800000|2022-07-30 11:50:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|26
1659182100000|2022-07-30 11:55:00|11.99|11.79|11.95|11.75|11.99|11.79|11.95|11.75|39
1659182400000|2022-07-30 12:00:00|11.96|11.76|11.97|11.77|11.97|11.77|11.94|11.74|12
1659182700000|2022-07-30 12:05:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|25
1659183000000|2022-07-30 12:10:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|6
1659183300000|2022-07-30 12:15:00|11.99|11.79|11.96|11.76|11.99|11.79|11.91|11.71|54
1659183600000|2022-07-30 12:20:00|11.97|11.77|11.98|11.78|12|11.8|11.97|11.77|34
1659183900000|2022-07-30 12:25:00|11.99|11.79|12|11.8|12.01|11.81|11.97|11.77|54
1659184200000|2022-07-30 12:30:00|11.99|11.79|11.98|11.78|12.01|11.81|11.94|11.74|64
1659184500000|2022-07-30 12:35:00|11.99|11.79|11.98|11.78|11.99|11.79|11.96|11.76|48
1659184800000|2022-07-30 12:40:00|11.97|11.77|11.96|11.76|11.97|11.77|11.93|11.73|40
1659185100000|2022-07-30 12:45:00|11.95|11.75|12|11.8|12|11.8|11.95|11.75|56
1659185400000|2022-07-30 12:50:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|28
1659185700000|2022-07-30 12:55:00|11.99|11.79|12.03|11.83|12.03|11.83|11.99|11.79|23
1659186000000|2022-07-30 13:00:00|12.02|11.82|12.04|11.84|12.05|11.85|12.01|11.81|45
1659186300000|2022-07-30 13:05:00|12.05|11.85|12.12|11.92|12.18|11.98|12.04|11.84|99
1659186600000|2022-07-30 13:10:00|12.11|11.91|12.12|11.92|12.13|11.93|12.1|11.9|98
1659186900000|2022-07-30 13:15:00|12.11|11.91|12.14|11.94|12.14|11.94|12.11|11.91|28
1659187200000|2022-07-30 13:20:00|12.13|11.93|12.07|11.87|12.14|11.94|12.06|11.86|41
1659187500000|2022-07-30 13:25:00|12.06|11.86|12.03|11.83|12.07|11.87|12.01|11.81|32
1659187800000|2022-07-30 13:30:00|12.04|11.84|12.04|11.84|12.08|11.88|12.04|11.84|27
1659188100000|2022-07-30 13:35:00|12.03|11.83|12.02|11.82|12.05|11.85|11.99|11.79|40
1659188400000|2022-07-30 13:40:00|12.01|11.81|12.09|11.89|12.1|11.9|12.01|11.81|40
1659188700000|2022-07-30 13:45:00|12.1|11.9|12.22|12.02|12.22|12.02|12.09|11.89|83
1659189000000|2022-07-30 13:50:00|12.23|12.03|12.34|12.14|12.36|12.16|12.22|12.02|177
1659189300000|2022-07-30 13:55:00|12.35|12.15|12.4|12.2|12.42|12.22|12.32|12.12|93
1659189600000|2022-07-30 14:00:00|12.39|12.19|12.43|12.23|12.45|12.25|12.34|12.14|130
1659189900000|2022-07-30 14:05:00|12.42|12.22|12.48|12.28|12.48|12.28|12.42|12.22|113
1659190200000|2022-07-30 14:10:00|12.47|12.27|12.44|12.24|12.5|12.3|12.41|12.21|82
1659190500000|2022-07-30 14:15:00|12.45|12.25|12.43|12.23|12.47|12.27|12.42|12.22|55
1659190800000|2022-07-30 14:20:00|12.42|12.22|12.4|12.2|12.43|12.23|12.36|12.16|57
1659191100000|2022-07-30 14:25:00|12.39|12.19|12.41|12.21|12.42|12.22|12.39|12.19|21
1659191400000|2022-07-30 14:30:00|12.4|12.2|12.35|12.15|12.42|12.22|12.35|12.15|33
1659191700000|2022-07-30 14:35:00|12.36|12.16|12.36|12.16|12.37|12.17|12.34|12.14|41
1659192000000|2022-07-30 14:40:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|15
1659192300000|2022-07-30 14:45:00|12.34|12.14|12.35|12.15|12.36|12.16|12.33|12.13|42
1659192600000|2022-07-30 14:50:00|12.36|12.16|12.3|12.1|12.36|12.16|12.3|12.1|55
1659192900000|2022-07-30 14:55:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|30
1659193200000|2022-07-30 15:00:00|12.35|12.15|12.4|12.2|12.4|12.2|12.34|12.14|28
1659193500000|2022-07-30 15:05:00|12.41|12.21|12.38|12.18|12.42|12.22|12.38|12.18|34
1659193800000|2022-07-30 15:10:00|12.39|12.19|12.38|12.18|12.4|12.2|12.37|12.17|6
1659194100000|2022-07-30 15:15:00|12.37|12.17|12.42|12.22|12.42|12.22|12.36|12.16|36
1659194400000|2022-07-30 15:20:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|15
1659194700000|2022-07-30 15:25:00|12.44|12.24|12.47|12.27|12.5|12.3|12.44|12.24|43
1659195000000|2022-07-30 15:30:00|12.46|12.26|12.45|12.25|12.5|12.3|12.44|12.24|30
1659195300000|2022-07-30 15:35:00|12.46|12.26|12.44|12.24|12.46|12.26|12.43|12.23|25
1659195600000|2022-07-30 15:40:00|12.45|12.25|12.49|12.29|12.5|12.3|12.44|12.24|29
1659195900000|2022-07-30 15:45:00|12.48|12.28|12.47|12.27|12.52|12.32|12.47|12.27|28
1659196200000|2022-07-30 15:50:00|12.46|12.26|12.44|12.24|12.47|12.27|12.43|12.23|57
1659196500000|2022-07-30 15:55:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|16
1659196800000|2022-07-30 16:00:00|12.45|12.25|12.45|12.25|12.46|12.26|12.43|12.23|31
1659197100000|2022-07-30 16:05:00|12.46|12.26|12.4|12.2|12.46|12.26|12.4|12.2|33
1659197400000|2022-07-30 16:10:00|12.39|12.19|12.38|12.18|12.4|12.2|12.36|12.16|24
1659197700000|2022-07-30 16:15:00|12.37|12.17|12.42|12.22|12.42|12.22|12.37|12.17|28
1659198000000|2022-07-30 16:20:00|12.41|12.21|12.43|12.23|12.43|12.23|12.4|12.2|23
1659198300000|2022-07-30 16:25:00|12.44|12.24|12.51|12.31|12.52|12.32|12.43|12.23|38
1659198600000|2022-07-30 16:30:00|12.5|12.3|12.47|12.27|12.51|12.31|12.44|12.24|28
1659198900000|2022-07-30 16:35:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|18
1659199200000|2022-07-30 16:40:00|12.47|12.27|12.52|12.32|12.53|12.33|12.46|12.26|96
1659199500000|2022-07-30 16:45:00|12.53|12.33|12.54|12.34|12.56|12.36|12.53|12.33|18
1659199800000|2022-07-30 16:50:00|12.55|12.35|12.61|12.41|12.62|12.42|12.54|12.34|51
1659200100000|2022-07-30 16:55:00|12.6|12.4|12.58|12.38|12.61|12.41|12.58|12.38|31
1659200400000|2022-07-30 17:00:00|12.57|12.37|12.62|12.42|12.63|12.43|12.56|12.36|24
1659200700000|2022-07-30 17:05:00|12.61|12.41|12.57|12.37|12.63|12.43|12.57|12.37|23
1659201000000|2022-07-30 17:10:00|12.56|12.36|12.59|12.39|12.62|12.42|12.56|12.36|38
1659201300000|2022-07-30 17:15:00|12.6|12.4|12.6|12.4|12.61|12.41|12.57|12.37|13
1659201600000|2022-07-30 17:20:00|12.59|12.39|12.55|12.35|12.6|12.4|12.54|12.34|37
1659201900000|2022-07-30 17:25:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|11
1659202200000|2022-07-30 17:30:00|12.55|12.35|12.49|12.29|12.55|12.35|12.49|12.29|23
1659202500000|2022-07-30 17:35:00|12.5|12.3|12.47|12.27|12.5|12.3|12.47|12.27|12
1659202800000|2022-07-30 17:40:00|12.48|12.28|12.5|12.3|12.5|12.3|12.48|12.28|13
1659203100000|2022-07-30 17:45:00|12.51|12.31|12.52|12.32|12.55|12.35|12.5|12.3|34
1659203400000|2022-07-30 17:50:00|12.53|12.33|12.54|12.34|12.57|12.37|12.52|12.32|26
1659203700000|2022-07-30 17:55:00|12.55|12.35|12.55|12.35|12.56|12.36|12.53|12.33|17
1659204000000|2022-07-30 18:00:00|12.56|12.36|12.53|12.33|12.56|12.36|12.52|12.32|26
1659204300000|2022-07-30 18:05:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|2
1659204600000|2022-07-30 18:10:00|12.52|12.32|12.53|12.33|12.54|12.34|12.5|12.3|16
1659204900000|2022-07-30 18:15:00|12.54|12.34|12.54|12.34|12.54|12.34|12.5|12.3|21
1659205200000|2022-07-30 18:20:00|12.53|12.33|12.53|12.33|12.54|12.34|12.51|12.31|21
1659205500000|2022-07-30 18:25:00|12.52|12.32|12.55|12.35|12.55|12.35|12.52|12.32|16
1659205800000|2022-07-30 18:30:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|21
1659206100000|2022-07-30 18:35:00|12.53|12.33|12.51|12.31|12.54|12.34|12.5|12.3|25
1659206400000|2022-07-30 18:40:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|18
1659206700000|2022-07-30 18:45:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|18
1659207000000|2022-07-30 18:50:00|12.48|12.28|12.49|12.29|12.5|12.3|12.45|12.25|26
1659207300000|2022-07-30 18:55:00|12.5|12.3|12.48|12.28|12.5|12.3|12.47|12.27|7
1659207600000|2022-07-30 19:00:00|12.47|12.27|12.45|12.25|12.48|12.28|12.45|12.25|21
1659207900000|2022-07-30 19:05:00|12.46|12.26|12.42|12.22|12.46|12.26|12.39|12.19|24
1659208200000|2022-07-30 19:10:00|12.43|12.23|12.41|12.21|12.45|12.25|12.4|12.2|41
1659208500000|2022-07-30 19:15:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|24
1659208800000|2022-07-30 19:20:00|12.42|12.22|12.36|12.16|12.42|12.22|12.36|12.16|37
1659209100000|2022-07-30 19:25:00|12.35|12.15|12.39|12.19|12.4|12.2|12.33|12.13|77
1659209400000|2022-07-30 19:30:00|12.4|12.2|12.38|12.18|12.41|12.21|12.36|12.16|35
1659209700000|2022-07-30 19:35:00|12.39|12.19|12.39|12.19|12.41|12.21|12.38|12.18|43
1659210000000|2022-07-30 19:40:00|12.4|12.2|12.35|12.15|12.4|12.2|12.33|12.13|110
1659210300000|2022-07-30 19:45:00|12.34|12.14|12.29|12.09|12.36|12.16|12.29|12.09|116
1659210600000|2022-07-30 19:50:00|12.28|12.08|12.27|12.07|12.31|12.11|12.27|12.07|48
1659210900000|2022-07-30 19:55:00|12.26|12.06|12.25|12.05|12.27|12.07|12.23|12.03|46
1659211200000|2022-07-30 20:00:00|12.26|12.06|12.29|12.09|12.32|12.12|12.26|12.06|60
1659211500000|2022-07-30 20:05:00|12.3|12.1|12.24|12.04|12.3|12.1|12.24|12.04|68
1659211800000|2022-07-30 20:10:00|12.25|12.05|12.22|12.02|12.25|12.05|12.21|12.01|52
1659212100000|2022-07-30 20:15:00|12.21|12.01|12.24|12.04|12.24|12.04|12.19|11.99|51
1659212400000|2022-07-30 20:20:00|12.25|12.05|12.3|12.1|12.31|12.11|12.24|12.04|42
1659212700000|2022-07-30 20:25:00|12.31|12.11|12.33|12.13|12.34|12.14|12.31|12.11|43
1659213000000|2022-07-30 20:30:00|12.34|12.14|12.31|12.11|12.35|12.15|12.3|12.1|34
1659213300000|2022-07-30 20:35:00|12.3|12.1|12.35|12.15|12.36|12.16|12.3|12.1|56
1659213600000|2022-07-30 20:40:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|35
1659213900000|2022-07-30 20:45:00|12.33|12.13|12.3|12.1|12.33|12.13|12.27|12.07|59
1659214200000|2022-07-30 20:50:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|18
1659214500000|2022-07-30 20:55:00|12.29|12.09|12.29|12.09|12.3|12.1|12.27|12.07|29
1659214800000|2022-07-30 21:00:00|12.28|12.08|12.27|12.07|12.29|12.09|12.27|12.07|40
1659215100000|2022-07-30 21:05:00|12.28|12.08|12.26|12.06|12.28|12.08|12.21|12.01|63
1659215400000|2022-07-30 21:10:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|11
1659215700000|2022-07-30 21:15:00|12.24|12.04|12.24|12.04|12.25|12.05|12.22|12.02|33
1659216000000|2022-07-30 21:20:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|9
1659216300000|2022-07-30 21:25:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|4
1659216600000|2022-07-30 21:30:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|61
1659216900000|2022-07-30 21:35:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|13
1659217200000|2022-07-30 21:40:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|4
1659217500000|2022-07-30 21:45:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|6
1659217800000|2022-07-30 21:50:00|12.24|12.04|12.22|12.02|12.25|12.05|12.22|12.02|9
1659218100000|2022-07-30 21:55:00|12.21|12.01|12.21|12.01|12.22|12.02|12.18|11.98|19
1659218400000|2022-07-30 22:00:00|12.2|12|12.09|11.89|12.22|12.02|12.09|11.89|83
1659218700000|2022-07-30 22:05:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|60
1659219000000|2022-07-30 22:10:00|12.06|11.86|12.07|11.87|12.08|11.88|12.04|11.84|54
1659219300000|2022-07-30 22:15:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|32
1659219600000|2022-07-30 22:20:00|12.08|11.88|12.1|11.9|12.11|11.91|12.08|11.88|31
1659219900000|2022-07-30 22:25:00|12.11|11.91|12.1|11.9|12.13|11.93|12.1|11.9|38
1659220200000|2022-07-30 22:30:00|12.11|11.91|12.14|11.94|12.15|11.95|12.1|11.9|22
1659220500000|2022-07-30 22:35:00|12.13|11.93|12.16|11.96|12.16|11.96|12.13|11.93|20
1659220800000|2022-07-30 22:40:00|12.15|11.95|12.17|11.97|12.17|11.97|12.14|11.94|21
1659221100000|2022-07-30 22:45:00|12.16|11.96|12.18|11.98|12.18|11.98|12.15|11.95|13
1659221400000|2022-07-30 22:50:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|58
1659221700000|2022-07-30 22:55:00|12.19|11.99|12.19|11.99|12.19|11.99|12.15|11.95|24
1659222000000|2022-07-30 23:00:00|12.2|12|12.2|12|12.2|12|12.16|11.96|55
1659222300000|2022-07-30 23:05:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|8
1659222600000|2022-07-30 23:10:00|12.21|12.01|12.16|11.96|12.21|12.01|12.14|11.94|42
1659222900000|2022-07-30 23:15:00|12.15|11.95|12.07|11.87|12.15|11.95|12.06|11.86|29
1659223200000|2022-07-30 23:20:00|12.06|11.86|12.09|11.89|12.1|11.9|12.05|11.85|46
1659223500000|2022-07-30 23:25:00|12.08|11.88|12.05|11.85|12.08|11.88|12.04|11.84|54
1659223800000|2022-07-30 23:30:00|12.04|11.84|12.03|11.83|12.05|11.85|12.01|11.81|36
1659224100000|2022-07-30 23:35:00|12.02|11.82|12.05|11.85|12.06|11.86|12.01|11.81|44
1659224400000|2022-07-30 23:40:00|12.04|11.84|12.01|11.81|12.05|11.85|11.99|11.79|30
1659224700000|2022-07-30 23:45:00|12|11.8|12|11.8|12.03|11.83|12|11.8|31
1659225000000|2022-07-30 23:50:00|12.01|11.81|12.04|11.84|12.05|11.85|12|11.8|40
1659225300000|2022-07-30 23:55:00|12.03|11.83|12.07|11.87|12.07|11.87|12.02|11.82|22
1659225600000|2022-07-31 00:00:00|12.08|11.88|11.99|11.79|12.08|11.88|11.99|11.79|65
1659225900000|2022-07-31 00:05:00|12|11.8|12.13|11.93|12.16|11.96|11.99|11.79|36
1659226200000|2022-07-31 00:10:00|12.14|11.94|12.1|11.9|12.14|11.94|12.08|11.88|43
1659226500000|2022-07-31 00:15:00|12.09|11.89|12.12|11.92|12.13|11.93|12.07|11.87|42
1659226800000|2022-07-31 00:20:00|12.13|11.93|12.08|11.88|12.13|11.93|12.07|11.87|44
1659227100000|2022-07-31 00:25:00|12.07|11.87|12.1|11.9|12.1|11.9|12.07|11.87|26
1659227400000|2022-07-31 00:30:00|12.09|11.89|12.15|11.95|12.17|11.97|12.08|11.88|61
1659227700000|2022-07-31 00:35:00|12.14|11.94|12.11|11.91|12.14|11.94|12.09|11.89|24
1659228000000|2022-07-31 00:40:00|12.12|11.92|12.13|11.93|12.15|11.95|12.11|11.91|48
1659228300000|2022-07-31 00:45:00|12.12|11.92|12.13|11.93|12.15|11.95|12.12|11.92|22
1659228600000|2022-07-31 00:50:00|12.12|11.92|12.09|11.89|12.12|11.92|12.07|11.87|34
1659228900000|2022-07-31 00:55:00|12.08|11.88|12.14|11.94|12.16|11.96|12.08|11.88|43
1659229200000|2022-07-31 01:00:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|17
1659229500000|2022-07-31 01:05:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|23
1659229800000|2022-07-31 01:10:00|12.09|11.89|12.11|11.91|12.16|11.96|12.09|11.89|39
1659230100000|2022-07-31 01:15:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|29
1659230400000|2022-07-31 01:20:00|12.09|11.89|12.12|11.92|12.13|11.93|12.09|11.89|16
1659230700000|2022-07-31 01:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|26
1659231000000|2022-07-31 01:30:00|12.13|11.93|12.11|11.91|12.16|11.96|12.1|11.9|45
1659231300000|2022-07-31 01:35:00|12.1|11.9|12.11|11.91|12.11|11.91|12.05|11.85|30
1659231600000|2022-07-31 01:40:00|12.1|11.9|12.09|11.89|12.11|11.91|12.06|11.86|38
1659231900000|2022-07-31 01:45:00|12.08|11.88|12.09|11.89|12.1|11.9|12.06|11.86|46
1659232200000|2022-07-31 01:50:00|12.1|11.9|12.05|11.85|12.1|11.9|12.05|11.85|50
1659232500000|2022-07-31 01:55:00|12.06|11.86|12.06|11.86|12.06|11.86|12.04|11.84|33
1659232800000|2022-07-31 02:00:00|12.05|11.85|12.11|11.91|12.12|11.92|12.05|11.85|36
1659233100000|2022-07-31 02:05:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|40
1659233400000|2022-07-31 02:10:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|30
1659234000000|2022-07-31 02:20:00|12.1|11.9|12.06|11.86|12.1|11.9|12.04|11.84|29
1659234300000|2022-07-31 02:25:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|9
1659234600000|2022-07-31 02:30:00|12.06|11.86|12.05|11.85|12.06|11.86|12.02|11.82|34
1659234900000|2022-07-31 02:35:00|12.04|11.84|12.07|11.87|12.07|11.87|12.04|11.84|18
1659235200000|2022-07-31 02:40:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|29
1659235500000|2022-07-31 02:45:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|17
1659235800000|2022-07-31 02:50:00|12.08|11.88|12.05|11.85|12.08|11.88|12.05|11.85|14
1659236100000|2022-07-31 02:55:00|12.04|11.84|12.07|11.87|12.07|11.87|12.04|11.84|16
1659236400000|2022-07-31 03:00:00|12.08|11.88|12.06|11.86|12.1|11.9|12.06|11.86|31
1659236700000|2022-07-31 03:05:00|12.05|11.85|12.07|11.87|12.08|11.88|12.01|11.81|50
1659237000000|2022-07-31 03:10:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|18
1659237300000|2022-07-31 03:15:00|12.08|11.88|12.07|11.87|12.09|11.89|12.03|11.83|39
1659237600000|2022-07-31 03:20:00|12.06|11.86|12.03|11.83|12.06|11.86|12.02|11.82|10
1659237900000|2022-07-31 03:25:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|10
1659238200000|2022-07-31 03:30:00|12.04|11.84|12.05|11.85|12.05|11.85|11.99|11.79|64
1659238500000|2022-07-31 03:35:00|12.04|11.84|12.04|11.84|12.08|11.88|12.04|11.84|21
1659238800000|2022-07-31 03:40:00|12.05|11.85|12.03|11.83|12.06|11.86|12.02|11.82|16
1659239100000|2022-07-31 03:45:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|23
1659239400000|2022-07-31 03:50:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|19
1659239700000|2022-07-31 03:55:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|14
1659240000000|2022-07-31 04:00:00|12.06|11.86|12.11|11.91|12.12|11.92|12.06|11.86|20
1659240300000|2022-07-31 04:05:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|43
1659240600000|2022-07-31 04:10:00|12.11|11.91|12.05|11.85|12.11|11.91|12.04|11.84|19
1659240900000|2022-07-31 04:15:00|12.06|11.86|12.07|11.87|12.09|11.89|12.06|11.86|24
1659241200000|2022-07-31 04:20:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|52
1659241500000|2022-07-31 04:25:00|12.08|11.88|12.14|11.94|12.14|11.94|12.07|11.87|47
1659241800000|2022-07-31 04:30:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|18
1659242100000|2022-07-31 04:35:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|30
1659242400000|2022-07-31 04:40:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|50
1659242700000|2022-07-31 04:45:00|12.13|11.93|12.15|11.95|12.15|11.95|12.12|11.92|31
1659243000000|2022-07-31 04:50:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|17
1659243300000|2022-07-31 04:55:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|19
1659243600000|2022-07-31 05:00:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|35
1659243900000|2022-07-31 05:05:00|12.15|11.95|12.15|11.95|12.15|11.95|12.12|11.92|17
1659244200000|2022-07-31 05:10:00|12.14|11.94|12.11|11.91|12.15|11.95|12.11|11.91|10
1659244500000|2022-07-31 05:15:00|12.12|11.92|12.09|11.89|12.12|11.92|12.08|11.88|18
1659244800000|2022-07-31 05:20:00|12.08|11.88|12.06|11.86|12.09|11.89|12.05|11.85|23
1659245100000|2022-07-31 05:25:00|12.05|11.85|12.04|11.84|12.06|11.86|12.03|11.83|47
1659245400000|2022-07-31 05:30:00|12.03|11.83|12.05|11.85|12.08|11.88|12.03|11.83|31
1659245700000|2022-07-31 05:35:00|12.06|11.86|12.05|11.85|12.06|11.86|12.04|11.84|18
1659246000000|2022-07-31 05:40:00|12.04|11.84|12.06|11.86|12.07|11.87|12.04|11.84|19
1659246300000|2022-07-31 05:45:00|12.05|11.85|12.04|11.84|12.06|11.86|12.03|11.83|18
1659246600000|2022-07-31 05:50:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|19
1659246900000|2022-07-31 05:55:00|12.02|11.82|12|11.8|12.03|11.83|11.99|11.79|39
1659247200000|2022-07-31 06:00:00|11.99|11.79|12|11.8|12.02|11.82|11.99|11.79|26
1659247500000|2022-07-31 06:05:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|12
1659247800000|2022-07-31 06:10:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|16
1659248100000|2022-07-31 06:15:00|11.97|11.77|11.99|11.79|12.01|11.81|11.96|11.76|21
1659248400000|2022-07-31 06:20:00|11.98|11.78|11.98|11.78|11.98|11.78|11.96|11.76|23
1659248700000|2022-07-31 06:25:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|9
1659249000000|2022-07-31 06:30:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|19
1659249300000|2022-07-31 06:35:00|11.99|11.79|11.99|11.79|12.01|11.81|11.99|11.79|31
1659249600000|2022-07-31 06:40:00|12|11.8|11.99|11.79|12.02|11.82|11.98|11.78|16
1659249900000|2022-07-31 06:45:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|6
1659250200000|2022-07-31 06:50:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|18
1659250500000|2022-07-31 06:55:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|17
1659250800000|2022-07-31 07:00:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|25
1659251100000|2022-07-31 07:05:00|12.04|11.84|12.03|11.83|12.08|11.88|12.03|11.83|36
1659251400000|2022-07-31 07:10:00|12.04|11.84|12.1|11.9|12.1|11.9|12.04|11.84|29
1659251700000|2022-07-31 07:15:00|12.11|11.91|12.08|11.88|12.12|11.92|12.07|11.87|51
1659252000000|2022-07-31 07:20:00|12.07|11.87|12.09|11.89|12.12|11.92|12.07|11.87|49
1659252300000|2022-07-31 07:25:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|10
1659252600000|2022-07-31 07:30:00|12.08|11.88|12.06|11.86|12.08|11.88|12.05|11.85|31
1659252900000|2022-07-31 07:35:00|12.07|11.87|12.05|11.85|12.08|11.88|12.05|11.85|27
1659253200000|2022-07-31 07:40:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|35
1659253500000|2022-07-31 07:45:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|9
1659253800000|2022-07-31 07:50:00|12.04|11.84|12.04|11.84|12.07|11.87|12.03|11.83|23
1659254100000|2022-07-31 07:55:00|12.05|11.85|12.04|11.84|12.08|11.88|12.03|11.83|34
1659254400000|2022-07-31 08:00:00|12.05|11.85|12.1|11.9|12.11|11.91|12.02|11.82|54
1659254700000|2022-07-31 08:05:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|42
1659255000000|2022-07-31 08:10:00|12.11|11.91|12.01|11.81|12.11|11.91|11.99|11.79|51
1659255300000|2022-07-31 08:15:00|12.02|11.82|12|11.8|12.02|11.82|11.98|11.78|45
1659255600000|2022-07-31 08:20:00|12.01|11.81|12.03|11.83|12.03|11.83|12|11.8|15
1659255900000|2022-07-31 08:25:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|45
1659256200000|2022-07-31 08:30:00|12.03|11.83|12.03|11.83|12.04|11.84|11.99|11.79|43
1659256500000|2022-07-31 08:35:00|12.02|11.82|11.99|11.79|12.03|11.83|11.98|11.78|48
1659256800000|2022-07-31 08:40:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|25
1659257100000|2022-07-31 08:45:00|11.99|11.79|11.92|11.72|12|11.8|11.89|11.69|53
1659257400000|2022-07-31 08:50:00|11.91|11.71|11.92|11.72|11.93|11.73|11.89|11.69|36
1659257700000|2022-07-31 08:55:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|20
1659258000000|2022-07-31 09:00:00|11.91|11.71|11.93|11.73|11.94|11.74|11.89|11.69|55
1659258300000|2022-07-31 09:05:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|8
1659258600000|2022-07-31 09:10:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|10
1659258900000|2022-07-31 09:15:00|11.94|11.74|11.98|11.78|11.98|11.78|11.94|11.74|11
1659259200000|2022-07-31 09:20:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|22
1659259500000|2022-07-31 09:25:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|18
1659259800000|2022-07-31 09:30:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|19
1659260100000|2022-07-31 09:35:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|24
1659260400000|2022-07-31 09:40:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|14
1659260700000|2022-07-31 09:45:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|28
1659261000000|2022-07-31 09:50:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|26
1659261300000|2022-07-31 09:55:00|12|11.8|12|11.8|12|11.8|11.99|11.79|23
1659261600000|2022-07-31 10:00:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|11
1659261900000|2022-07-31 10:05:00|12|11.8|12|11.8|12.01|11.81|11.98|11.78|15
1659262200000|2022-07-31 10:10:00|12.01|11.81|12.04|11.84|12.04|11.84|12.01|11.81|34
1659262500000|2022-07-31 10:15:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|50
1659262800000|2022-07-31 10:20:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|16
1659263100000|2022-07-31 10:25:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|30
1659263400000|2022-07-31 10:30:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|32
1659263700000|2022-07-31 10:35:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|34
1659264000000|2022-07-31 10:40:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|14
1659264300000|2022-07-31 10:45:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|10
1659264600000|2022-07-31 10:50:00|12.05|11.85|12.05|11.85|12.05|11.85|12.03|11.83|19
1659264900000|2022-07-31 10:55:00|12.06|11.86|12.09|11.89|12.1|11.9|12.06|11.86|38
1659265200000|2022-07-31 11:00:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|34
1659265500000|2022-07-31 11:05:00|12.06|11.86|12.05|11.85|12.07|11.87|12.04|11.84|14
1659265800000|2022-07-31 11:10:00|12.06|11.86|12.07|11.87|12.1|11.9|12.06|11.86|46
1659266100000|2022-07-31 11:15:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|28
1659266400000|2022-07-31 11:20:00|12.08|11.88|12.05|11.85|12.08|11.88|12.05|11.85|10
1659266700000|2022-07-31 11:25:00|12.06|11.86|12.04|11.84|12.06|11.86|12.03|11.83|31
1659267000000|2022-07-31 11:30:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|5
1659267300000|2022-07-31 11:35:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|30
1659267600000|2022-07-31 11:40:00|12.04|11.84|12.05|11.85|12.05|11.85|12.02|11.82|20
1659267900000|2022-07-31 11:45:00|12.06|11.86|12.05|11.85|12.08|11.88|12.05|11.85|32
1659268200000|2022-07-31 11:50:00|12.04|11.84|12.07|11.87|12.08|11.88|12.04|11.84|8
1659268500000|2022-07-31 11:55:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|32
1659268800000|2022-07-31 12:00:00|12.08|11.88|12.07|11.87|12.08|11.88|12.05|11.85|20
1659269100000|2022-07-31 12:05:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|44
1659269400000|2022-07-31 12:10:00|12.06|11.86|12.08|11.88|12.09|11.89|12.06|11.86|15
1659269700000|2022-07-31 12:15:00|12.09|11.89|12.06|11.86|12.09|11.89|12.05|11.85|34
1659270000000|2022-07-31 12:20:00|12.07|11.87|12.07|11.87|12.09|11.89|12.07|11.87|13
1659270300000|2022-07-31 12:25:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|12
1659270600000|2022-07-31 12:30:00|12.06|11.86|12.09|11.89|12.1|11.9|12.06|11.86|24
1659270900000|2022-07-31 12:35:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|11
1659271200000|2022-07-31 12:40:00|12.11|11.91|12.12|11.92|12.15|11.95|12.1|11.9|24
1659271500000|2022-07-31 12:45:00|12.13|11.93|12.16|11.96|12.16|11.96|12.13|11.93|26
1659271800000|2022-07-31 12:50:00|12.17|11.97|12.17|11.97|12.18|11.98|12.15|11.95|40
1659272100000|2022-07-31 12:55:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|15
1659272400000|2022-07-31 13:00:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|16
1659272700000|2022-07-31 13:05:00|12.17|11.97|12.13|11.93|12.18|11.98|12.12|11.92|27
1659273000000|2022-07-31 13:10:00|12.14|11.94|12.1|11.9|12.14|11.94|12.1|11.9|21
1659273300000|2022-07-31 13:15:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|18
1659273600000|2022-07-31 13:20:00|12.09|11.89|12.03|11.83|12.1|11.9|12.02|11.82|41
1659273900000|2022-07-31 13:25:00|12.04|11.84|12.07|11.87|12.09|11.89|12.03|11.83|26
1659274200000|2022-07-31 13:30:00|12.06|11.86|12.08|11.88|12.09|11.89|12.03|11.83|27
1659274500000|2022-07-31 13:35:00|12.07|11.87|12.06|11.86|12.09|11.89|12.06|11.86|16
1659274800000|2022-07-31 13:40:00|12.05|11.85|12.1|11.9|12.1|11.9|12.03|11.83|20
1659275100000|2022-07-31 13:45:00|12.09|11.89|12.08|11.88|12.09|11.89|12.06|11.86|40
1659275400000|2022-07-31 13:50:00|12.09|11.89|12.08|11.88|12.1|11.9|12.06|11.86|36
1659275700000|2022-07-31 13:55:00|12.09|11.89|12.06|11.86|12.09|11.89|12.06|11.86|14
1659276000000|2022-07-31 14:00:00|12.07|11.87|12.06|11.86|12.11|11.91|12.05|11.85|40
1659276300000|2022-07-31 14:05:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|21
1659276600000|2022-07-31 14:10:00|12.08|11.88|12.04|11.84|12.08|11.88|12.04|11.84|39
1659276900000|2022-07-31 14:15:00|12.05|11.85|12.08|11.88|12.09|11.89|12.04|11.84|14
1659277200000|2022-07-31 14:20:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|24
1659277500000|2022-07-31 14:25:00|12.09|11.89|12.13|11.93|12.13|11.93|12.08|11.88|21
1659277800000|2022-07-31 14:30:00|12.14|11.94|12.13|11.93|12.16|11.96|12.12|11.92|42
1659278100000|2022-07-31 14:35:00|12.14|11.94|12.16|11.96|12.18|11.98|12.13|11.93|12
1659278400000|2022-07-31 14:40:00|12.15|11.95|12.06|11.86|12.15|11.95|12.03|11.83|54
1659278700000|2022-07-31 14:45:00|12.05|11.85|12.1|11.9|12.1|11.9|12.04|11.84|56
1659279000000|2022-07-31 14:50:00|12.09|11.89|12.08|11.88|12.11|11.91|12.07|11.87|34
1659279300000|2022-07-31 14:55:00|12.07|11.87|12.1|11.9|12.1|11.9|12.06|11.86|70
1659279600000|2022-07-31 15:00:00|12.11|11.91|12.1|11.9|12.13|11.93|12.08|11.88|34
1659279900000|2022-07-31 15:05:00|12.11|11.91|12.13|11.93|12.13|11.93|12.1|11.9|27
1659280200000|2022-07-31 15:10:00|12.12|11.92|12.07|11.87|12.13|11.93|12.06|11.86|36
1659280500000|2022-07-31 15:15:00|12.08|11.88|12.09|11.89|12.1|11.9|12.05|11.85|32
1659280800000|2022-07-31 15:20:00|12.1|11.9|12.12|11.92|12.14|11.94|12.1|11.9|65
1659281100000|2022-07-31 15:25:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|28
1659281400000|2022-07-31 15:30:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|15
1659281700000|2022-07-31 15:35:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|43
1659282000000|2022-07-31 15:40:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|26
1659282300000|2022-07-31 15:45:00|12.15|11.95|12.14|11.94|12.16|11.96|12.14|11.94|22
1659282600000|2022-07-31 15:50:00|12.15|11.95|12.18|11.98|12.19|11.99|12.14|11.94|40
1659282900000|2022-07-31 15:55:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|14
1659283200000|2022-07-31 16:00:00|12.15|11.95|12.15|11.95|12.18|11.98|12.15|11.95|39
1659283500000|2022-07-31 16:05:00|12.14|11.94|12.19|11.99|12.19|11.99|12.12|11.92|32
1659283800000|2022-07-31 16:10:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|18
1659284100000|2022-07-31 16:15:00|12.2|12|12.14|11.94|12.2|12|12.12|11.92|53
1659284400000|2022-07-31 16:20:00|12.15|11.95|12.19|11.99|12.2|12|12.14|11.94|35
1659284700000|2022-07-31 16:25:00|12.18|11.98|12.18|11.98|12.19|11.99|12.16|11.96|35
1659285000000|2022-07-31 16:30:00|12.17|11.97|12.2|12|12.21|12.01|12.17|11.97|30
1659285300000|2022-07-31 16:35:00|12.21|12.01|12.18|11.98|12.22|12.02|12.17|11.97|22
1659285600000|2022-07-31 16:40:00|12.19|11.99|12.2|12|12.21|12.01|12.19|11.99|10
1659285900000|2022-07-31 16:45:00|12.21|12.01|12.19|11.99|12.21|12.01|12.17|11.97|31
1659286200000|2022-07-31 16:50:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|35
1659286500000|2022-07-31 16:55:00|12.15|11.95|12.19|11.99|12.19|11.99|12.15|11.95|21
1659286800000|2022-07-31 17:00:00|12.2|12|12.17|11.97|12.2|12|12.16|11.96|24
1659287100000|2022-07-31 17:05:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|34
1659287400000|2022-07-31 17:10:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|20
1659287700000|2022-07-31 17:15:00|12.19|11.99|12.27|12.07|12.28|12.08|12.19|11.99|98
1659288000000|2022-07-31 17:20:00|12.26|12.06|12.22|12.02|12.27|12.07|12.2|12|33
1659288300000|2022-07-31 17:25:00|12.23|12.03|12.24|12.04|12.25|12.05|12.22|12.02|18
1659288600000|2022-07-31 17:30:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|29
1659288900000|2022-07-31 17:35:00|12.23|12.03|12.25|12.05|12.25|12.05|12.19|11.99|37
1659289200000|2022-07-31 17:40:00|12.24|12.04|12.23|12.03|12.26|12.06|12.21|12.01|42
1659289500000|2022-07-31 17:45:00|12.24|12.04|12.21|12.01|12.24|12.04|12.21|12.01|30
1659289800000|2022-07-31 17:50:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|13
1659290100000|2022-07-31 17:55:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|42
1659290400000|2022-07-31 18:00:00|12.23|12.03|12.24|12.04|12.26|12.06|12.22|12.02|28
1659290700000|2022-07-31 18:05:00|12.25|12.05|12.32|12.12|12.33|12.13|12.24|12.04|88
1659291000000|2022-07-31 18:10:00|12.33|12.13|12.35|12.15|12.38|12.18|12.32|12.12|99
1659291300000|2022-07-31 18:15:00|12.36|12.16|12.31|12.11|12.36|12.16|12.29|12.09|84
1659291600000|2022-07-31 18:20:00|12.3|12.1|12.3|12.1|12.33|12.13|12.29|12.09|67
1659291900000|2022-07-31 18:25:00|12.31|12.11|12.13|11.93|12.32|12.12|12.12|11.92|94
1659292200000|2022-07-31 18:30:00|12.12|11.92|12.06|11.86|12.16|11.96|12.03|11.83|153
1659292500000|2022-07-31 18:35:00|12.05|11.85|12.08|11.88|12.08|11.88|11.98|11.78|210
1659292800000|2022-07-31 18:40:00|12.07|11.87|12.11|11.91|12.11|11.91|12.05|11.85|92
1659293100000|2022-07-31 18:45:00|12.1|11.9|12.11|11.91|12.12|11.92|12.09|11.89|52
1659293400000|2022-07-31 18:50:00|12.1|11.9|12.16|11.96|12.16|11.96|12.1|11.9|47
1659293700000|2022-07-31 18:55:00|12.17|11.97|12.2|12|12.2|12|12.14|11.94|50
1659294000000|2022-07-31 19:00:00|12.19|11.99|12.24|12.04|12.24|12.04|12.18|11.98|32
1659294300000|2022-07-31 19:05:00|12.25|12.05|12.24|12.04|12.26|12.06|12.21|12.01|170
1659294600000|2022-07-31 19:10:00|12.23|12.03|12.26|12.06|12.26|12.06|12.23|12.03|56
1659294900000|2022-07-31 19:15:00|12.25|12.05|12.25|12.05|12.28|12.08|12.24|12.04|41
1659295200000|2022-07-31 19:20:00|12.26|12.06|12.28|12.08|12.29|12.09|12.25|12.05|19
1659295500000|2022-07-31 19:25:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|43
1659295800000|2022-07-31 19:30:00|12.26|12.06|12.34|11.94|12.35|12.06|12.24|11.94|46
1659296100000|2022-07-31 19:35:00|12.35|11.95|12.41|12.01|12.42|12.02|12.34|11.94|47
1659296400000|2022-07-31 19:40:00|12.4|12|12.36|11.96|12.42|12.02|12.36|11.96|31
1659296700000|2022-07-31 19:45:00|12.37|11.97|12.35|11.95|12.37|11.97|12.34|11.94|23
1659297000000|2022-07-31 19:50:00|12.34|11.94|12.33|11.93|12.35|11.95|12.33|11.93|8
1659297300000|2022-07-31 19:55:00|12.34|11.94|12.3|11.9|12.34|11.94|12.29|11.89|17
1659297600000|2022-07-31 20:00:00|12.31|11.91|12.33|11.93|12.34|11.94|12.29|11.89|33
1659297900000|2022-07-31 20:05:00|12.34|11.94|12.34|11.94|12.35|11.95|12.33|11.93|45
1659298200000|2022-07-31 20:10:00|12.35|11.95|12.36|11.96|12.36|11.96|12.34|11.94|34
1659298500000|2022-07-31 20:15:00|12.35|11.95|12.33|11.93|12.36|11.96|12.33|11.93|27
1659298800000|2022-07-31 20:20:00|12.32|11.92|12.32|11.92|12.33|11.93|12.28|11.88|41
1659299100000|2022-07-31 20:25:00|12.31|11.91|12.3|11.9|12.32|11.92|12.3|11.9|24
1659299400000|2022-07-31 20:30:00|12.29|11.89|12.28|11.88|12.3|11.9|12.26|11.86|26
1659299700000|2022-07-31 20:35:00|12.27|11.87|12.27|11.87|12.27|11.87|12.26|11.86|13
1659300000000|2022-07-31 20:40:00|12.28|11.88|12.28|11.88|12.28|11.88|12.26|11.86|9
1659300300000|2022-07-31 20:45:00|12.29|11.89|12.3|11.9|12.32|11.92|12.28|11.88|24
1659300600000|2022-07-31 20:50:00|12.29|11.89|12.32|11.92|12.32|11.92|12.29|11.89|22
1659300900000|2022-07-31 20:55:00|12.31|11.91|12.32|11.92|12.33|11.93|12.3|11.9|24
1659301200000|2022-07-31 21:00:00|12.31|11.91|12.22|12.02|12.32|12.03|12.21|11.91|15
1659301500000|2022-07-31 21:05:00|12.21|12.01|12.23|12.03|12.24|12.04|12.19|11.99|41
1659301800000|2022-07-31 21:10:00|12.24|12.04|12.26|12.06|12.26|12.06|12.23|12.03|13
1659302100000|2022-07-31 21:15:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|10
1659302400000|2022-07-31 21:20:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|57
1659302700000|2022-07-31 21:25:00|12.26|12.06|12.24|12.04|12.26|12.06|12.24|12.04|51
1659303000000|2022-07-31 21:30:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|56
1659303300000|2022-07-31 21:35:00|12.21|12.01|12.18|11.98|12.22|12.02|12.17|11.97|26
1659303600000|2022-07-31 21:40:00|12.17|11.97|12.16|11.96|12.17|11.97|12.13|11.93|16
1659303900000|2022-07-31 21:45:00|12.15|11.95|12.12|11.92|12.15|11.95|12.11|11.91|18
1659304200000|2022-07-31 21:50:00|12.13|11.93|12.1|11.9|12.13|11.93|12.1|11.9|12
1659304500000|2022-07-31 21:55:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|20
1659304800000|2022-07-31 22:00:00|12.09|11.89|12.08|11.88|12.1|11.9|12.06|11.86|40
1659305100000|2022-07-31 22:05:00|12.07|11.87|12.09|11.89|12.09|11.89|12.07|11.87|13
1659305400000|2022-07-31 22:10:00|12.1|11.9|12.06|11.86|12.1|11.9|12.06|11.86|25
1659305700000|2022-07-31 22:15:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|19
1659306000000|2022-07-31 22:20:00|12.06|11.86|12.03|11.83|12.07|11.87|12.03|11.83|60
1659306300000|2022-07-31 22:25:00|12.04|11.84|12.01|11.81|12.04|11.84|11.99|11.79|42
1659306600000|2022-07-31 22:30:00|12|11.8|11.96|11.76|12.01|11.81|11.95|11.75|41
1659306900000|2022-07-31 22:35:00|11.95|11.75|11.91|11.71|11.96|11.76|11.89|11.69|74
1659307200000|2022-07-31 22:40:00|11.92|11.72|11.92|11.72|11.93|11.73|11.9|11.7|45
1659307500000|2022-07-31 22:45:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|100
1659307800000|2022-07-31 22:50:00|11.89|11.69|11.92|11.72|11.94|11.74|11.89|11.69|38
1659308100000|2022-07-31 22:55:00|11.91|11.71|11.93|11.73|11.93|11.73|11.89|11.69|55
1659308400000|2022-07-31 23:00:00|11.92|11.72|11.87|11.67|11.92|11.72|11.85|11.65|34
1659308700000|2022-07-31 23:05:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|48
1659309000000|2022-07-31 23:10:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|18
1659309300000|2022-07-31 23:15:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|9
1659309600000|2022-07-31 23:20:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|11
1659309900000|2022-07-31 23:25:00|11.8|11.6|11.79|11.59|11.81|11.61|11.78|11.58|29
1659310200000|2022-07-31 23:30:00|11.8|11.6|11.82|11.62|11.82|11.62|11.79|11.59|9
1659310500000|2022-07-31 23:35:00|11.81|11.61|11.86|11.66|11.86|11.66|11.81|11.61|28
1659310800000|2022-07-31 23:40:00|11.87|11.67|11.88|11.68|11.91|11.71|11.87|11.67|56
1659311100000|2022-07-31 23:45:00|11.87|11.67|11.92|11.72|11.93|11.73|11.84|11.64|43
1659311400000|2022-07-31 23:50:00|11.91|11.71|11.87|11.67|11.91|11.71|11.85|11.65|25
1659311700000|2022-07-31 23:55:00|11.86|11.66|11.86|11.66|11.9|11.7|11.86|11.66|25
1659312000000|2022-08-01 00:00:00|11.85|11.65|11.86|11.66|11.88|11.68|11.83|11.63|32
1659312300000|2022-08-01 00:05:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|20
1659312600000|2022-08-01 00:10:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|24
1659312900000|2022-08-01 00:15:00|11.89|11.69|11.9|11.7|11.93|11.73|11.88|11.68|46
1659313200000|2022-08-01 00:20:00|11.91|11.71|11.9|11.7|11.91|11.71|11.87|11.67|24
1659313500000|2022-08-01 00:25:00|11.89|11.69|11.94|11.74|11.94|11.74|11.89|11.69|28
1659313800000|2022-08-01 00:30:00|11.93|11.73|11.93|11.73|11.96|11.76|11.92|11.72|39
1659314100000|2022-08-01 00:35:00|11.94|11.74|11.96|11.76|11.96|11.76|11.92|11.72|23
1659314400000|2022-08-01 00:40:00|11.95|11.75|11.97|11.77|11.98|11.78|11.95|11.75|43
1659314700000|2022-08-01 00:45:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|29
1659315000000|2022-08-01 00:50:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|11
1659315300000|2022-08-01 00:55:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|14
1659315600000|2022-08-01 01:00:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|29
1659315900000|2022-08-01 01:05:00|11.97|11.77|12.01|11.81|12.01|11.81|11.96|11.76|25
1659316200000|2022-08-01 01:10:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|18
1659316500000|2022-08-01 01:15:00|12.02|11.82|12.05|11.85|12.05|11.85|12|11.8|26
1659316800000|2022-08-01 01:20:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|30
1659317100000|2022-08-01 01:25:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|28
1659317400000|2022-08-01 01:30:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|22
1659317700000|2022-08-01 01:35:00|12.06|11.86|12.07|11.87|12.07|11.87|12.04|11.84|12
1659318000000|2022-08-01 01:40:00|12.06|11.86|12.06|11.86|12.07|11.87|12.04|11.84|23
1659318300000|2022-08-01 01:45:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|6
1659318600000|2022-08-01 01:50:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|16
1659318900000|2022-08-01 01:55:00|12.03|11.83|12.06|11.86|12.07|11.87|12.03|11.83|20
1659319200000|2022-08-01 02:00:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|26
1659319500000|2022-08-01 02:05:00|12.05|11.85|12.01|11.81|12.06|11.86|12.01|11.81|15
1659319800000|2022-08-01 02:10:00|12|11.8|12.02|11.82|12.03|11.83|12|11.8|21
1659320100000|2022-08-01 02:15:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|9
1659320400000|2022-08-01 02:20:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|3
1659320700000|2022-08-01 02:25:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|18
1659321000000|2022-08-01 02:30:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|11
1659321300000|2022-08-01 02:35:00|12.04|11.84|12.03|11.83|12.05|11.85|12.02|11.82|16
1659321600000|2022-08-01 02:40:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|9
1659321900000|2022-08-01 02:45:00|12.03|11.83|12|11.8|12.04|11.84|12|11.8|16
1659322200000|2022-08-01 02:50:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|13
1659322500000|2022-08-01 02:55:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|8
1659322800000|2022-08-01 03:00:00|12.04|11.84|12.05|11.85|12.07|11.87|12.04|11.84|10
1659323100000|2022-08-01 03:05:00|12.06|11.86|12.04|11.84|12.06|11.86|12.03|11.83|21
1659323400000|2022-08-01 03:10:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|11
1659323700000|2022-08-01 03:15:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|14
1659324000000|2022-08-01 03:20:00|12|11.8|12.01|11.81|12.02|11.82|11.99|11.79|20
1659324300000|2022-08-01 03:25:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|49
1659324600000|2022-08-01 03:30:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|34
1659324900000|2022-08-01 03:35:00|12.01|11.81|12.01|11.81|12.03|11.83|12|11.8|19
1659325200000|2022-08-01 03:40:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|17
1659325500000|2022-08-01 03:45:00|12.01|11.81|12.05|11.85|12.06|11.86|12.01|11.81|35
1659325800000|2022-08-01 03:50:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|7
1659326100000|2022-08-01 03:55:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|20
1659326400000|2022-08-01 04:00:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|22
1659326700000|2022-08-01 04:05:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|18
1659327000000|2022-08-01 04:10:00|12.07|11.87|12.09|11.89|12.09|11.89|12.06|11.86|27
1659327300000|2022-08-01 04:15:00|12.08|11.88|12.08|11.88|12.09|11.89|12.06|11.86|11
1659327600000|2022-08-01 04:20:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|8
1659327900000|2022-08-01 04:25:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|5
1659328200000|2022-08-01 04:30:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|12
1659328500000|2022-08-01 04:35:00|12.12|11.92|12.1|11.9|12.13|11.93|12.1|11.9|13
1659328800000|2022-08-01 04:40:00|12.09|11.89|12.13|11.93|12.13|11.93|12.09|11.89|11
1659329100000|2022-08-01 04:45:00|12.12|11.92|12.11|11.91|12.13|11.93|12.09|11.89|14
1659329400000|2022-08-01 04:50:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|2
1659329700000|2022-08-01 04:55:00|12.12|11.92|12.12|11.92|12.14|11.94|12.12|11.92|7
1659330000000|2022-08-01 05:00:00|12.11|11.91|12.13|11.93|12.14|11.94|12.11|11.91|9
1659330300000|2022-08-01 05:05:00|12.14|11.94|12.11|11.91|12.14|11.94|12.11|11.91|21
1659330600000|2022-08-01 05:10:00|12.1|11.9|12.08|11.88|12.11|11.91|12.07|11.87|33
1659330900000|2022-08-01 05:15:00|12.09|11.89|12.07|11.87|12.09|11.89|12.04|11.84|33
1659331200000|2022-08-01 05:20:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|12
1659331500000|2022-08-01 05:25:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|9
1659331800000|2022-08-01 05:30:00|12.09|11.89|12.07|11.87|12.1|11.9|12.07|11.87|19
1659332100000|2022-08-01 05:35:00|12.06|11.86|12.08|11.88|12.08|11.88|12.05|11.85|21
1659332400000|2022-08-01 05:40:00|12.07|11.87|12.04|11.84|12.08|11.88|12.03|11.83|42
1659332700000|2022-08-01 05:45:00|12.03|11.83|12.06|11.86|12.06|11.86|12.01|11.81|38
1659333000000|2022-08-01 05:50:00|12.05|11.85|12.03|11.83|12.06|11.86|12.03|11.83|19
1659333300000|2022-08-01 05:55:00|12.04|11.84|12.05|11.85|12.07|11.87|12.03|11.83|36
1659333600000|2022-08-01 06:00:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|20
1659333900000|2022-08-01 06:05:00|12.06|11.86|12.05|11.85|12.06|11.86|12.03|11.83|24
1659334200000|2022-08-01 06:10:00|12.06|11.86|12.04|11.84|12.07|11.87|12.04|11.84|11
1659334500000|2022-08-01 06:15:00|12.03|11.83|12.02|11.82|12.04|11.84|12.01|11.81|22
1659334800000|2022-08-01 06:20:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|14
1659335100000|2022-08-01 06:25:00|12.01|11.81|11.96|11.76|12.02|11.82|11.94|11.74|50
1659335400000|2022-08-01 06:30:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|19
1659335700000|2022-08-01 06:35:00|11.96|11.76|11.93|11.73|11.96|11.76|11.92|11.72|32
1659336000000|2022-08-01 06:40:00|11.94|11.74|11.93|11.73|11.95|11.75|11.91|11.71|26
1659336300000|2022-08-01 06:45:00|11.94|11.74|11.96|11.76|11.97|11.77|11.93|11.73|23
1659336600000|2022-08-01 06:50:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|22
1659336900000|2022-08-01 06:55:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|31
1659337200000|2022-08-01 07:00:00|11.98|11.78|11.98|11.78|11.99|11.79|11.96|11.76|19
1659337500000|2022-08-01 07:05:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|26
1659337800000|2022-08-01 07:10:00|11.99|11.79|11.96|11.76|12|11.8|11.96|11.76|10
1659338100000|2022-08-01 07:15:00|11.95|11.75|11.93|11.73|11.95|11.75|11.92|11.72|51
1659338700000|2022-08-01 07:25:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|11
1659339000000|2022-08-01 07:30:00|11.91|11.71|11.92|11.72|11.94|11.74|11.91|11.71|42
1659339300000|2022-08-01 07:35:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|16
1659339600000|2022-08-01 07:40:00|11.93|11.73|11.98|11.78|11.98|11.78|11.93|11.73|18
1659339900000|2022-08-01 07:45:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|34
1659340200000|2022-08-01 07:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|19
1659340500000|2022-08-01 07:55:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|26
1659340800000|2022-08-01 08:00:00|12.02|11.82|12.02|11.82|12.04|11.84|12|11.8|53
1659341100000|2022-08-01 08:05:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|15
1659341400000|2022-08-01 08:10:00|12|11.8|12|11.8|12.02|11.82|12|11.8|11
1659341700000|2022-08-01 08:15:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|34
1659342000000|2022-08-01 08:20:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|24
1659342300000|2022-08-01 08:25:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|11
1659342600000|2022-08-01 08:30:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|22
1659342900000|2022-08-01 08:35:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|33
1659343200000|2022-08-01 08:40:00|11.97|11.77|11.94|11.74|11.97|11.77|11.94|11.74|12
1659343500000|2022-08-01 08:45:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|35
1659343800000|2022-08-01 08:50:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|8
1659344100000|2022-08-01 08:55:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|18
1659344400000|2022-08-01 09:00:00|11.94|11.74|11.96|11.76|11.96|11.76|11.93|11.73|15
1659344700000|2022-08-01 09:05:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|14
1659345000000|2022-08-01 09:10:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|6
1659345300000|2022-08-01 09:15:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|15
1659345600000|2022-08-01 09:20:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|18
1659345900000|2022-08-01 09:25:00|11.96|11.76|11.96|11.76|11.98|11.78|11.96|11.76|5
1659346200000|2022-08-01 09:30:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|21
1659346500000|2022-08-01 09:35:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|23
1659346800000|2022-08-01 09:40:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|10
1659347100000|2022-08-01 09:45:00|11.99|11.79|11.98|11.78|11.99|11.79|11.96|11.76|14
1659347400000|2022-08-01 09:50:00|11.97|11.77|11.96|11.76|11.99|11.79|11.96|11.76|32
1659347700000|2022-08-01 09:55:00|11.95|11.75|11.97|11.77|11.98|11.78|11.95|11.75|19
1659348000000|2022-08-01 10:00:00|11.98|11.78|11.98|11.78|11.98|11.78|11.96|11.76|29
1659348300000|2022-08-01 10:05:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|23
1659348600000|2022-08-01 10:10:00|11.94|11.74|11.92|11.72|11.94|11.74|11.91|11.71|27
1659348900000|2022-08-01 10:15:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|13
1659349200000|2022-08-01 10:20:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|13
1659349500000|2022-08-01 10:25:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|18
1659349800000|2022-08-01 10:30:00|11.91|11.71|11.93|11.73|11.94|11.74|11.89|11.69|49
1659350100000|2022-08-01 10:35:00|11.92|11.72|11.93|11.73|11.94|11.74|11.9|11.7|34
1659350400000|2022-08-01 10:40:00|11.94|11.74|11.91|11.71|11.94|11.74|11.9|11.7|70
1659350700000|2022-08-01 10:45:00|11.9|11.7|11.9|11.7|11.93|11.73|11.88|11.68|89
1659351000000|2022-08-01 10:50:00|11.89|11.69|11.84|11.64|11.89|11.69|11.82|11.62|33
1659351300000|2022-08-01 10:55:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|33
1659351600000|2022-08-01 11:00:00|11.84|11.64|11.81|11.61|11.85|11.65|11.81|11.61|32
1659351900000|2022-08-01 11:05:00|11.82|11.62|11.81|11.61|11.82|11.62|11.79|11.59|40
1659352200000|2022-08-01 11:10:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|34
1659352500000|2022-08-01 11:15:00|11.82|11.62|11.85|11.65|11.86|11.66|11.81|11.61|28
1659352800000|2022-08-01 11:20:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|68
1659353100000|2022-08-01 11:25:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|34
1659353400000|2022-08-01 11:30:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|12
1659353700000|2022-08-01 11:35:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|16
1659354000000|2022-08-01 11:40:00|11.84|11.64|11.89|11.69|11.89|11.69|11.84|11.64|22
1659354300000|2022-08-01 11:45:00|11.9|11.7|11.98|11.78|11.99|11.79|11.9|11.7|31
1659354600000|2022-08-01 11:50:00|11.99|11.79|11.99|11.79|12.01|11.81|11.98|11.78|7
1659354900000|2022-08-01 11:55:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|7
1659355200000|2022-08-01 12:00:00|11.99|11.79|11.96|11.76|12|11.8|11.96|11.76|12
1659355500000|2022-08-01 12:05:00|11.97|11.77|11.98|11.78|11.98|11.78|11.92|11.72|22
1659355800000|2022-08-01 12:10:00|11.97|11.77|11.94|11.74|11.98|11.78|11.94|11.74|25
1659356100000|2022-08-01 12:15:00|11.95|11.75|11.92|11.72|11.95|11.75|11.92|11.72|10
1659356400000|2022-08-01 12:20:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|26
1659356700000|2022-08-01 12:25:00|11.89|11.69|11.92|11.72|11.92|11.72|11.88|11.68|22
1659357000000|2022-08-01 12:30:00|11.93|11.73|11.94|11.74|11.98|11.78|11.91|11.71|36
1659357300000|2022-08-01 12:35:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|18
1659357600000|2022-08-01 12:40:00|11.93|11.73|11.9|11.7|11.94|11.74|11.89|11.69|40
1659357900000|2022-08-01 12:45:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|18
1659358200000|2022-08-01 12:50:00|11.87|11.67|11.87|11.67|11.89|11.69|11.87|11.67|33
1659358500000|2022-08-01 12:55:00|11.86|11.66|11.87|11.67|11.89|11.69|11.86|11.66|28
1659358800000|2022-08-01 13:00:00|11.86|11.66|11.84|11.64|11.87|11.67|11.84|11.64|49
1659359100000|2022-08-01 13:05:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|33
1659359400000|2022-08-01 13:10:00|11.84|11.64|11.82|11.62|11.85|11.65|11.81|11.61|55
1659359700000|2022-08-01 13:15:00|11.81|11.61|11.83|11.63|11.84|11.64|11.8|11.6|49
1659360000000|2022-08-01 13:20:00|11.84|11.64|11.84|11.64|11.89|11.69|11.83|11.63|43
1659360300000|2022-08-01 13:25:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|30
1659360600000|2022-08-01 13:30:00|11.83|11.63|11.81|11.61|11.84|11.64|11.77|11.57|143
1659360900000|2022-08-01 13:35:00|11.8|11.6|11.81|11.61|11.82|11.62|11.77|11.57|90
1659361200000|2022-08-01 13:40:00|11.8|11.6|11.88|11.68|11.89|11.69|11.8|11.6|77
1659361500000|2022-08-01 13:45:00|11.89|11.69|11.9|11.7|11.92|11.72|11.87|11.67|80
1659361800000|2022-08-01 13:50:00|11.91|11.71|11.94|11.74|11.94|11.74|11.89|11.69|58
1659362100000|2022-08-01 13:55:00|11.95|11.75|11.96|11.76|11.99|11.79|11.93|11.73|78
1659362400000|2022-08-01 14:00:00|11.95|11.75|11.96|11.76|11.99|11.79|11.94|11.74|124
1659362700000|2022-08-01 14:05:00|11.97|11.77|12.01|11.81|12.03|11.83|11.96|11.76|69
1659363000000|2022-08-01 14:10:00|12.02|11.82|12.02|11.82|12.05|11.85|12.01|11.81|53
1659363300000|2022-08-01 14:15:00|12.01|11.81|11.98|11.78|12.03|11.83|11.97|11.77|72
1659363600000|2022-08-01 14:20:00|11.97|11.77|12.02|11.82|12.03|11.83|11.97|11.77|56
1659363900000|2022-08-01 14:25:00|12.03|11.83|11.97|11.77|12.03|11.83|11.96|11.76|61
1659364200000|2022-08-01 14:30:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|38
1659364500000|2022-08-01 14:35:00|11.96|11.76|12|11.8|12|11.8|11.96|11.76|59
1659364800000|2022-08-01 14:40:00|12.01|11.81|12.04|11.84|12.04|11.84|12|11.8|44
1659365100000|2022-08-01 14:45:00|12.03|11.83|12.05|11.85|12.07|11.87|12.03|11.83|65
1659365400000|2022-08-01 14:50:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|43
1659365700000|2022-08-01 14:55:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|40
1659366000000|2022-08-01 15:00:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|28
1659366300000|2022-08-01 15:05:00|12.05|11.85|12.07|11.87|12.08|11.88|12.04|11.84|61
1659366600000|2022-08-01 15:10:00|12.08|11.88|12.11|11.91|12.12|11.92|12.07|11.87|92
1659366900000|2022-08-01 15:15:00|12.1|11.9|12.04|11.84|12.11|11.91|12.04|11.84|47
1659367200000|2022-08-01 15:20:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|57
1659367500000|2022-08-01 15:25:00|12.06|11.86|12.08|11.88|12.1|11.9|12.06|11.86|33
1659367800000|2022-08-01 15:30:00|12.07|11.87|12.04|11.84|12.07|11.87|12.03|11.83|26
1659368100000|2022-08-01 15:35:00|12.03|11.83|12.04|11.84|12.05|11.85|12.01|11.81|20
1659368400000|2022-08-01 15:40:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|30
1659368700000|2022-08-01 15:45:00|12.05|11.85|12.07|11.87|12.08|11.88|12.04|11.84|61
1659369000000|2022-08-01 15:50:00|12.06|11.86|12.03|11.83|12.07|11.87|12.02|11.82|24
1659369300000|2022-08-01 15:55:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|29
1659369600000|2022-08-01 16:00:00|12.03|11.83|11.99|11.79|12.03|11.83|11.99|11.79|59
1659369900000|2022-08-01 16:05:00|12|11.8|11.99|11.79|12|11.8|11.97|11.77|30
1659370200000|2022-08-01 16:10:00|12|11.8|11.97|11.77|12.02|11.82|11.96|11.76|72
1659370500000|2022-08-01 16:15:00|11.98|11.78|11.99|11.79|12.01|11.81|11.97|11.77|72
1659370800000|2022-08-01 16:20:00|11.98|11.78|12.01|11.81|12.02|11.82|11.98|11.78|64
1659371100000|2022-08-01 16:25:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|34
1659371400000|2022-08-01 16:30:00|12.02|11.82|12.03|11.83|12.04|11.84|12.01|11.81|30
1659371700000|2022-08-01 16:35:00|12.02|11.82|12|11.8|12.03|11.83|11.98|11.78|81
1659372000000|2022-08-01 16:40:00|12.01|11.81|12.02|11.82|12.02|11.82|11.99|11.79|34
1659372300000|2022-08-01 16:45:00|12.03|11.83|12.08|11.88|12.08|11.88|12.02|11.82|42
1659372600000|2022-08-01 16:50:00|12.07|11.87|12.05|11.85|12.08|11.88|12.02|11.82|47
1659372900000|2022-08-01 16:55:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|33
1659373200000|2022-08-01 17:00:00|12.01|11.81|11.98|11.78|12.03|11.83|11.98|11.78|74
1659373500000|2022-08-01 17:05:00|11.97|11.77|11.97|11.77|12.01|11.81|11.96|11.76|41
1659373800000|2022-08-01 17:10:00|11.96|11.76|11.98|11.78|11.98|11.78|11.95|11.75|46
1659374100000|2022-08-01 17:15:00|11.97|11.77|11.92|11.72|11.99|11.79|11.91|11.71|52
1659374400000|2022-08-01 17:20:00|11.93|11.73|11.93|11.73|11.95|11.75|11.9|11.7|85
1659374700000|2022-08-01 17:25:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|37
1659375000000|2022-08-01 17:30:00|11.91|11.71|11.9|11.7|11.92|11.72|11.87|11.67|70
1659375300000|2022-08-01 17:35:00|11.91|11.71|11.91|11.71|11.94|11.74|11.9|11.7|44
1659375600000|2022-08-01 17:40:00|11.9|11.7|11.89|11.69|11.93|11.73|11.87|11.67|53
1659375900000|2022-08-01 17:45:00|11.88|11.68|11.89|11.69|11.89|11.69|11.86|11.66|32
1659376200000|2022-08-01 17:50:00|11.88|11.68|11.85|11.65|11.88|11.68|11.84|11.64|48
1659376500000|2022-08-01 17:55:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|78
1659376800000|2022-08-01 18:00:00|11.84|11.64|11.83|11.63|11.85|11.65|11.81|11.61|42
1659377100000|2022-08-01 18:05:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|23
1659377400000|2022-08-01 18:10:00|11.81|11.61|11.84|11.64|11.84|11.64|11.81|11.61|10
1659377700000|2022-08-01 18:15:00|11.85|11.65|11.82|11.62|11.86|11.66|11.81|11.61|30
1659378000000|2022-08-01 18:20:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|16
1659378300000|2022-08-01 18:25:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|26
1659378600000|2022-08-01 18:30:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|40
1659378900000|2022-08-01 18:35:00|11.83|11.63|11.87|11.67|11.89|11.69|11.83|11.63|35
1659379200000|2022-08-01 18:40:00|11.86|11.66|11.81|11.61|11.87|11.67|11.81|11.61|50
1659379500000|2022-08-01 18:45:00|11.82|11.62|11.81|11.61|11.82|11.62|11.79|11.59|36
1659379800000|2022-08-01 18:50:00|11.8|11.6|11.86|11.66|11.86|11.66|11.8|11.6|59
1659380100000|2022-08-01 18:55:00|11.85|11.65|11.87|11.67|11.89|11.69|11.85|11.65|61
1659380400000|2022-08-01 19:00:00|11.86|11.66|11.83|11.63|11.87|11.67|11.82|11.62|38
1659380700000|2022-08-01 19:05:00|11.84|11.64|11.87|11.67|11.87|11.67|11.83|11.63|42
1659381000000|2022-08-01 19:10:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|25
1659381300000|2022-08-01 19:15:00|11.89|11.69|11.87|11.67|11.9|11.7|11.87|11.67|23
1659381600000|2022-08-01 19:20:00|11.86|11.66|11.85|11.65|11.89|11.69|11.85|11.65|42
1659381900000|2022-08-01 19:25:00|11.86|11.66|11.84|11.64|11.86|11.66|11.83|11.63|69
1659382200000|2022-08-01 19:30:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|12
1659382500000|2022-08-01 19:35:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|16
1659382800000|2022-08-01 19:40:00|11.9|11.7|11.85|11.65|11.9|11.7|11.84|11.64|18
1659383100000|2022-08-01 19:45:00|11.86|11.66|11.87|11.67|11.88|11.68|11.84|11.64|36
1659383400000|2022-08-01 19:50:00|11.88|11.68|11.87|11.67|11.88|11.68|11.86|11.66|34
1659383700000|2022-08-01 19:55:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|27
1659384000000|2022-08-01 20:00:00|11.87|11.67|11.87|11.67|11.9|11.7|11.87|11.67|31
1659384300000|2022-08-01 20:05:00|11.88|11.68|11.88|11.68|11.9|11.7|11.87|11.67|29
1659384600000|2022-08-01 20:10:00|11.89|11.69|11.89|11.69|11.9|11.7|11.86|11.66|33
1659384900000|2022-08-01 20:15:00|11.9|11.7|11.91|11.71|11.91|11.71|11.88|11.68|16
1659385200000|2022-08-01 20:20:00|11.9|11.7|11.93|11.73|11.94|11.74|11.9|11.7|14
1659385500000|2022-08-01 20:25:00|11.94|11.74|11.9|11.7|11.95|11.75|11.89|11.69|15
1659385800000|2022-08-01 20:30:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|11
1659386100000|2022-08-01 20:35:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|14
1659386400000|2022-08-01 20:40:00|11.88|11.68|11.9|11.7|11.91|11.71|11.88|11.68|33
1659386700000|2022-08-01 20:45:00|11.91|11.71|11.88|11.68|11.92|11.72|11.87|11.67|20
1659387000000|2022-08-01 20:50:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|16
1659387300000|2022-08-01 20:55:00|11.87|11.67|11.94|11.74|11.94|11.74|11.87|11.67|38
1659387600000|2022-08-01 21:00:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|34
1659387900000|2022-08-01 21:05:00|11.93|11.73|11.93|11.73|11.95|11.75|11.92|11.72|51
1659388200000|2022-08-01 21:10:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|22
1659388500000|2022-08-01 21:15:00|11.92|11.72|11.9|11.7|11.92|11.72|11.9|11.7|7
1659388800000|2022-08-01 21:20:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|9
1659389100000|2022-08-01 21:25:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1659389400000|2022-08-01 21:30:00|11.89|11.69|11.9|11.7|11.9|11.7|11.88|11.68|8
1659389700000|2022-08-01 21:35:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|3
1659390000000|2022-08-01 21:40:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|9
1659390300000|2022-08-01 21:45:00|11.87|11.67|11.87|11.67|11.87|11.67|11.87|11.67|1
1659390600000|2022-08-01 21:50:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1659390900000|2022-08-01 21:55:00|11.9|11.7|11.93|11.73|11.93|11.73|11.89|11.69|14
1659391200000|2022-08-01 22:00:00|11.92|11.72|11.89|11.69|11.93|11.73|11.89|11.69|6
1659391500000|2022-08-01 22:05:00|11.9|11.7|11.87|11.67|11.9|11.7|11.87|11.67|6
1659391800000|2022-08-01 22:10:00|11.86|11.66|11.87|11.67|11.87|11.67|11.83|11.63|18
1659392100000|2022-08-01 22:15:00|11.88|11.68|11.88|11.68|11.9|11.7|11.87|11.67|15
1659392400000|2022-08-01 22:20:00|11.89|11.69|11.88|11.68|11.89|11.69|11.86|11.66|22
1659392700000|2022-08-01 22:25:00|11.87|11.67|11.88|11.68|11.89|11.69|11.86|11.66|36
1659393000000|2022-08-01 22:30:00|11.89|11.69|11.93|11.73|11.93|11.73|11.86|11.66|25
1659393300000|2022-08-01 22:35:00|11.94|11.74|11.94|11.74|11.94|11.74|11.92|11.72|15
1659393600000|2022-08-01 22:40:00|11.95|11.75|11.95|11.75|11.96|11.76|11.93|11.73|37
1659393900000|2022-08-01 22:45:00|11.96|11.76|11.97|11.77|11.98|11.78|11.94|11.74|20
1659394200000|2022-08-01 22:50:00|11.98|11.78|11.95|11.75|11.98|11.78|11.95|11.75|48
1659394500000|2022-08-01 22:55:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|10
1659394800000|2022-08-01 23:00:00|11.96|11.76|11.96|11.76|11.99|11.79|11.96|11.76|43
1659395100000|2022-08-01 23:05:00|11.95|11.75|11.96|11.76|11.97|11.77|11.93|11.73|50
1659395400000|2022-08-01 23:10:00|11.97|11.77|11.97|11.77|12|11.8|11.96|11.76|70
1659395700000|2022-08-01 23:15:00|11.98|11.78|11.97|11.77|11.99|11.79|11.95|11.75|44
1659396000000|2022-08-01 23:20:00|11.96|11.76|11.96|11.76|11.97|11.77|11.92|11.72|53
1659396300000|2022-08-01 23:25:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|33
1659396600000|2022-08-01 23:30:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|25
1659396900000|2022-08-01 23:35:00|11.99|11.79|11.99|11.79|12.01|11.81|11.98|11.78|47
1659397200000|2022-08-01 23:40:00|12|11.8|11.96|11.76|12.01|11.81|11.96|11.76|45
1659397500000|2022-08-01 23:45:00|11.97|11.77|11.93|11.73|11.97|11.77|11.92|11.72|45
1659397800000|2022-08-01 23:50:00|11.94|11.74|11.96|11.76|11.97|11.77|11.93|11.73|23
1659398100000|2022-08-01 23:55:00|11.97|11.77|11.93|11.73|11.97|11.77|11.93|11.73|41
1659398400000|2022-08-02 00:00:00|11.94|11.74|11.96|11.76|11.97|11.77|11.92|11.72|23
1659398700000|2022-08-02 00:05:00|11.95|11.75|11.97|11.77|12|11.8|11.95|11.75|49
1659399000000|2022-08-02 00:10:00|11.98|11.78|11.99|11.79|12|11.8|11.97|11.77|46
1659399300000|2022-08-02 00:15:00|12|11.8|12|11.8|12.02|11.82|11.99|11.79|49
1659399600000|2022-08-02 00:20:00|12.01|11.81|11.98|11.78|12.01|11.81|11.97|11.77|40
1659399900000|2022-08-02 00:25:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|11
1659400200000|2022-08-02 00:30:00|11.96|11.76|11.94|11.74|11.96|11.76|11.92|11.72|43
1659400500000|2022-08-02 00:35:00|11.95|11.75|11.95|11.75|11.95|11.75|11.93|11.73|29
1659400800000|2022-08-02 00:40:00|11.94|11.74|11.92|11.72|11.95|11.75|11.91|11.71|23
1659401100000|2022-08-02 00:45:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|8
1659401400000|2022-08-02 00:50:00|11.92|11.72|11.92|11.72|11.93|11.73|11.89|11.69|37
1659401700000|2022-08-02 00:55:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|17
1659402000000|2022-08-02 01:00:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|7
1659402300000|2022-08-02 01:05:00|11.91|11.71|11.89|11.69|11.91|11.71|11.87|11.67|51
1659402600000|2022-08-02 01:10:00|11.9|11.7|12.11|11.91|12.11|11.91|11.9|11.7|100
1659402900000|2022-08-02 01:15:00|12.12|11.92|12.04|11.84|12.15|11.95|12.04|11.84|105
1659403200000|2022-08-02 01:20:00|12.05|11.85|12.07|11.87|12.1|11.9|12.05|11.85|53
1659403500000|2022-08-02 01:25:00|12.08|11.88|12.04|11.84|12.08|11.88|12.01|11.81|59
1659403800000|2022-08-02 01:30:00|12.03|11.83|12.02|11.82|12.04|11.84|12.01|11.81|28
1659404100000|2022-08-02 01:35:00|12.01|11.81|11.97|11.77|12.02|11.82|11.97|11.77|45
1659404400000|2022-08-02 01:40:00|11.98|11.78|11.94|11.74|11.98|11.78|11.93|11.73|59
1659404700000|2022-08-02 01:45:00|11.93|11.73|11.9|11.7|11.95|11.75|11.88|11.68|72
1659405000000|2022-08-02 01:50:00|11.89|11.69|11.83|11.63|11.89|11.69|11.81|11.61|73
1659405300000|2022-08-02 01:55:00|11.82|11.62|11.81|11.61|11.84|11.64|11.81|11.61|44
1659405600000|2022-08-02 02:00:00|11.8|11.6|11.79|11.59|11.82|11.62|11.78|11.58|58
1659405900000|2022-08-02 02:05:00|11.8|11.6|11.83|11.63|11.85|11.65|11.8|11.6|32
1659406200000|2022-08-02 02:10:00|11.81|11.61|11.82|11.62|11.83|11.63|11.8|11.6|34
1659406500000|2022-08-02 02:15:00|11.81|11.61|11.82|11.62|11.84|11.64|11.81|11.61|22
1659406800000|2022-08-02 02:20:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|21
1659407100000|2022-08-02 02:25:00|11.82|11.62|11.8|11.6|11.83|11.63|11.8|11.6|31
1659407400000|2022-08-02 02:30:00|11.81|11.61|11.73|11.53|11.81|11.61|11.72|11.52|73
1659407700000|2022-08-02 02:35:00|11.72|11.52|11.78|11.58|11.82|11.62|11.72|11.52|51
1659408000000|2022-08-02 02:40:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|35
1659408300000|2022-08-02 02:45:00|11.78|11.58|11.73|11.53|11.78|11.58|11.73|11.53|30
1659408600000|2022-08-02 02:50:00|11.72|11.52|11.67|11.47|11.74|11.54|11.67|11.47|42
1659408900000|2022-08-02 02:55:00|11.68|11.48|11.69|11.49|11.7|11.5|11.66|11.46|50
1659409200000|2022-08-02 03:00:00|11.68|11.48|11.67|11.47|11.68|11.48|11.65|11.45|48
1659409500000|2022-08-02 03:05:00|11.66|11.46|11.67|11.47|11.69|11.49|11.63|11.43|50
1659409800000|2022-08-02 03:10:00|11.66|11.46|11.6|11.4|11.66|11.46|11.59|11.39|29
1659410100000|2022-08-02 03:15:00|11.61|11.41|11.64|11.44|11.65|11.45|11.59|11.39|40
1659410400000|2022-08-02 03:20:00|11.63|11.43|11.62|11.42|11.63|11.43|11.6|11.4|22
1659410700000|2022-08-02 03:25:00|11.61|11.41|11.59|11.39|11.64|11.44|11.59|11.39|25
1659411000000|2022-08-02 03:30:00|11.6|11.4|11.63|11.43|11.63|11.43|11.59|11.39|30
1659411300000|2022-08-02 03:35:00|11.62|11.42|11.6|11.4|11.63|11.43|11.59|11.39|35
1659411600000|2022-08-02 03:40:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|29
1659411900000|2022-08-02 03:45:00|11.62|11.42|11.63|11.43|11.64|11.44|11.61|11.41|36
1659412200000|2022-08-02 03:50:00|11.64|11.44|11.6|11.4|11.64|11.44|11.6|11.4|21
1659412500000|2022-08-02 03:55:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|28
1659412800000|2022-08-02 04:00:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|17
1659413100000|2022-08-02 04:05:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|16
1659413400000|2022-08-02 04:10:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|32
1659413700000|2022-08-02 04:15:00|11.58|11.38|11.57|11.37|11.58|11.38|11.55|11.35|12
1659414000000|2022-08-02 04:20:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|23
1659414300000|2022-08-02 04:25:00|11.59|11.39|11.56|11.36|11.6|11.4|11.55|11.35|14
1659414600000|2022-08-02 04:30:00|11.55|11.35|11.59|11.39|11.59|11.39|11.54|11.34|17
1659414900000|2022-08-02 04:35:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|25
1659415200000|2022-08-02 04:40:00|11.57|11.37|11.52|11.32|11.57|11.37|11.52|11.32|24
1659415500000|2022-08-02 04:45:00|11.53|11.33|11.56|11.36|11.56|11.36|11.53|11.33|32
1659415800000|2022-08-02 04:50:00|11.55|11.35|11.56|11.36|11.59|11.39|11.54|11.34|24
1659416100000|2022-08-02 04:55:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|18
1659416400000|2022-08-02 05:00:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|17
1659416700000|2022-08-02 05:05:00|11.56|11.36|11.56|11.36|11.58|11.38|11.55|11.35|35
1659417000000|2022-08-02 05:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|19
1659417300000|2022-08-02 05:15:00|11.54|11.34|11.55|11.35|11.57|11.37|11.54|11.34|18
1659417600000|2022-08-02 05:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|20
1659417900000|2022-08-02 05:25:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|14
1659418200000|2022-08-02 05:30:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|31
1659418500000|2022-08-02 05:35:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|17
1659418800000|2022-08-02 05:40:00|11.6|11.4|11.63|11.43|11.64|11.44|11.6|11.4|18
1659419100000|2022-08-02 05:45:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|6
1659419400000|2022-08-02 05:50:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|4
1659419700000|2022-08-02 05:55:00|11.64|11.44|11.59|11.39|11.64|11.44|11.58|11.38|16
1659420000000|2022-08-02 06:00:00|11.6|11.4|11.62|11.42|11.64|11.44|11.59|11.39|21
1659420300000|2022-08-02 06:05:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|9
1659420600000|2022-08-02 06:10:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|3
1659420900000|2022-08-02 06:15:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|13
1659421200000|2022-08-02 06:20:00|11.64|11.44|11.62|11.42|11.64|11.44|11.61|11.41|29
1659421500000|2022-08-02 06:25:00|11.63|11.43|11.63|11.43|11.64|11.44|11.61|11.41|13
1659421800000|2022-08-02 06:30:00|11.64|11.44|11.66|11.46|11.66|11.46|11.62|11.42|25
1659422100000|2022-08-02 06:35:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|34
1659422400000|2022-08-02 06:40:00|11.65|11.45|11.64|11.44|11.66|11.46|11.63|11.43|34
1659422700000|2022-08-02 06:45:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|15
1659423000000|2022-08-02 06:50:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1659423300000|2022-08-02 06:55:00|11.62|11.42|11.62|11.42|11.65|11.45|11.62|11.42|39
1659423600000|2022-08-02 07:00:00|11.61|11.41|11.56|11.36|11.61|11.41|11.56|11.36|16
1659423900000|2022-08-02 07:05:00|11.57|11.37|11.56|11.36|11.57|11.37|11.54|11.34|52
1659424200000|2022-08-02 07:10:00|11.55|11.35|11.57|11.37|11.59|11.39|11.55|11.35|23
1659424500000|2022-08-02 07:15:00|11.56|11.36|11.56|11.36|11.57|11.37|11.54|11.34|33
1659424800000|2022-08-02 07:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|41
1659425100000|2022-08-02 07:25:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|30
1659425400000|2022-08-02 07:30:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|19
1659425700000|2022-08-02 07:35:00|11.53|11.33|11.5|11.3|11.54|11.34|11.49|11.29|48
1659426000000|2022-08-02 07:40:00|11.51|11.31|11.58|11.38|11.59|11.39|11.51|11.31|34
1659426300000|2022-08-02 07:45:00|11.59|11.39|11.63|11.43|11.67|11.47|11.58|11.38|25
1659426600000|2022-08-02 07:50:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|24
1659426900000|2022-08-02 07:55:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|18
1659427200000|2022-08-02 08:00:00|11.62|11.42|11.61|11.41|11.63|11.43|11.6|11.4|36
1659427500000|2022-08-02 08:05:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|16
1659427800000|2022-08-02 08:10:00|11.6|11.4|11.59|11.39|11.61|11.41|11.58|11.38|46
1659428100000|2022-08-02 08:15:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|15
1659428400000|2022-08-02 08:20:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|17
1659428700000|2022-08-02 08:25:00|11.6|11.4|11.56|11.36|11.61|11.41|11.56|11.36|35
1659429000000|2022-08-02 08:30:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|16
1659429300000|2022-08-02 08:35:00|11.57|11.37|11.54|11.34|11.58|11.38|11.54|11.34|20
1659429600000|2022-08-02 08:40:00|11.55|11.35|11.58|11.38|11.58|11.38|11.54|11.34|24
1659429900000|2022-08-02 08:45:00|11.57|11.37|11.55|11.35|11.58|11.38|11.54|11.34|29
1659430200000|2022-08-02 08:50:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|41
1659430500000|2022-08-02 08:55:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|33
1659430800000|2022-08-02 09:00:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|32
1659431100000|2022-08-02 09:05:00|11.52|11.32|11.55|11.35|11.55|11.35|11.52|11.32|20
1659431400000|2022-08-02 09:10:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|28
1659431700000|2022-08-02 09:15:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|34
1659432000000|2022-08-02 09:20:00|11.56|11.36|11.49|11.29|11.56|11.36|11.48|11.28|44
1659432300000|2022-08-02 09:25:00|11.5|11.3|11.51|11.31|11.52|11.32|11.49|11.29|54
1659432600000|2022-08-02 09:30:00|11.5|11.3|11.48|11.28|11.51|11.31|11.47|11.27|53
1659432900000|2022-08-02 09:35:00|11.47|11.27|11.47|11.27|11.49|11.29|11.47|11.27|49
1659433200000|2022-08-02 09:40:00|11.48|11.28|11.46|11.26|11.49|11.29|11.45|11.25|28
1659433500000|2022-08-02 09:45:00|11.45|11.25|11.5|11.3|11.5|11.3|11.45|11.25|24
1659433800000|2022-08-02 09:50:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|23
1659434100000|2022-08-02 09:55:00|11.48|11.28|11.49|11.29|11.5|11.3|11.46|11.26|52
1659434400000|2022-08-02 10:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|14
1659434700000|2022-08-02 10:05:00|11.5|11.3|11.52|11.32|11.54|11.34|11.49|11.29|21
1659435000000|2022-08-02 10:10:00|11.53|11.33|11.57|11.37|11.59|11.39|11.53|11.33|55
1659435300000|2022-08-02 10:15:00|11.56|11.36|11.54|11.34|11.56|11.36|11.53|11.33|35
1659435600000|2022-08-02 10:20:00|11.55|11.35|11.57|11.37|11.58|11.38|11.54|11.34|31
1659435900000|2022-08-02 10:25:00|11.56|11.36|11.55|11.35|11.57|11.37|11.54|11.34|26
1659436200000|2022-08-02 10:30:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|44
1659436500000|2022-08-02 10:35:00|11.54|11.34|11.54|11.34|11.56|11.36|11.54|11.34|9
1659436800000|2022-08-02 10:40:00|11.53|11.33|11.56|11.36|11.56|11.36|11.53|11.33|4
1659437100000|2022-08-02 10:45:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|35
1659437400000|2022-08-02 10:50:00|11.6|11.4|11.57|11.37|11.6|11.4|11.57|11.37|50
1659437700000|2022-08-02 10:55:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|35
1659438000000|2022-08-02 11:00:00|11.57|11.37|11.59|11.39|11.61|11.41|11.57|11.37|39
1659438300000|2022-08-02 11:05:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|29
1659438600000|2022-08-02 11:10:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|14
1659438900000|2022-08-02 11:15:00|11.59|11.39|11.63|11.43|11.63|11.43|11.59|11.39|7
1659439200000|2022-08-02 11:20:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|17
1659439500000|2022-08-02 11:25:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|14
1659439800000|2022-08-02 11:30:00|11.59|11.39|11.63|11.43|11.63|11.43|11.56|11.36|35
1659440100000|2022-08-02 11:35:00|11.62|11.42|11.62|11.42|11.62|11.42|11.6|11.4|17
1659440400000|2022-08-02 11:40:00|11.63|11.43|11.62|11.42|11.64|11.44|11.61|11.41|20
1659440700000|2022-08-02 11:45:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|23
1659441000000|2022-08-02 11:50:00|11.64|11.44|11.62|11.42|11.65|11.45|11.62|11.42|35
1659441300000|2022-08-02 11:55:00|11.61|11.41|11.58|11.38|11.61|11.41|11.56|11.36|34
1659441600000|2022-08-02 12:00:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|27
1659441900000|2022-08-02 12:05:00|11.62|11.42|11.6|11.4|11.62|11.42|11.57|11.37|27
1659442200000|2022-08-02 12:10:00|11.59|11.39|11.58|11.38|11.61|11.41|11.58|11.38|20
1659442500000|2022-08-02 12:15:00|11.59|11.39|11.55|11.35|11.59|11.39|11.55|11.35|29
1659442800000|2022-08-02 12:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.53|11.33|28
1659443100000|2022-08-02 12:25:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|36
1659443400000|2022-08-02 12:30:00|11.56|11.36|11.53|11.33|11.58|11.38|11.53|11.33|20
1659443700000|2022-08-02 12:35:00|11.54|11.34|11.53|11.33|11.56|11.36|11.52|11.32|36
1659444000000|2022-08-02 12:40:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|39
1659444300000|2022-08-02 12:45:00|11.51|11.31|11.48|11.28|11.52|11.32|11.48|11.28|40
1659444600000|2022-08-02 12:50:00|11.49|11.29|11.47|11.27|11.5|11.3|11.47|11.27|31
1659444900000|2022-08-02 12:55:00|11.48|11.28|11.5|11.3|11.51|11.31|11.46|11.26|31
1659445200000|2022-08-02 13:00:00|11.51|11.31|11.55|11.35|11.55|11.35|11.5|11.3|19
1659445500000|2022-08-02 13:05:00|11.54|11.34|11.54|11.34|11.58|11.38|11.52|11.32|61
1659445800000|2022-08-02 13:10:00|11.53|11.33|11.56|11.36|11.57|11.37|11.53|11.33|44
1659446100000|2022-08-02 13:15:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|23
1659446400000|2022-08-02 13:20:00|11.54|11.34|11.52|11.32|11.54|11.34|11.49|11.29|63
1659446700000|2022-08-02 13:25:00|11.53|11.33|11.51|11.31|11.55|11.35|11.5|11.3|53
1659447000000|2022-08-02 13:30:00|11.52|11.32|11.59|11.39|11.59|11.39|11.5|11.3|84
1659447300000|2022-08-02 13:35:00|11.58|11.38|11.59|11.39|11.6|11.4|11.54|11.34|68
1659447600000|2022-08-02 13:40:00|11.58|11.38|11.58|11.38|11.62|11.42|11.57|11.37|35
1659447900000|2022-08-02 13:45:00|11.57|11.37|11.59|11.39|11.62|11.42|11.57|11.37|47
1659448200000|2022-08-02 13:50:00|11.58|11.38|11.56|11.36|11.6|11.4|11.55|11.35|33
1659448500000|2022-08-02 13:55:00|11.55|11.35|11.58|11.38|11.59|11.39|11.53|11.33|72
1659448800000|2022-08-02 14:00:00|11.57|11.37|11.55|11.35|11.58|11.38|11.54|11.34|57
1659449100000|2022-08-02 14:05:00|11.54|11.34|11.51|11.31|11.56|11.36|11.51|11.31|46
1659449400000|2022-08-02 14:10:00|11.5|11.3|11.53|11.33|11.53|11.33|11.49|11.29|88
1659449700000|2022-08-02 14:15:00|11.52|11.32|11.55|11.35|11.56|11.36|11.52|11.32|50
1659450000000|2022-08-02 14:20:00|11.56|11.36|11.51|11.31|11.57|11.37|11.51|11.31|40
1659450300000|2022-08-02 14:25:00|11.52|11.32|11.66|11.46|11.66|11.46|11.52|11.32|59
1659450600000|2022-08-02 14:30:00|11.67|11.47|11.55|11.35|11.69|11.49|11.54|11.34|130
1659450900000|2022-08-02 14:35:00|11.56|11.36|11.61|11.41|11.64|11.44|11.55|11.35|102
1659451200000|2022-08-02 14:40:00|11.62|11.42|11.66|11.46|11.69|11.49|11.58|11.38|115
1659451500000|2022-08-02 14:45:00|11.67|11.47|11.72|11.52|11.72|11.52|11.64|11.44|112
1659451800000|2022-08-02 14:50:00|11.71|11.51|11.71|11.51|11.74|11.54|11.69|11.49|75
1659452100000|2022-08-02 14:55:00|11.72|11.52|11.72|11.52|11.73|11.53|11.68|11.48|51
1659452400000|2022-08-02 15:00:00|11.73|11.53|11.75|11.55|11.76|11.56|11.7|11.5|81
1659452700000|2022-08-02 15:05:00|11.76|11.56|11.72|11.52|11.76|11.56|11.69|11.49|71
1659453000000|2022-08-02 15:10:00|11.71|11.51|11.64|11.44|11.71|11.51|11.64|11.44|54
1659453300000|2022-08-02 15:15:00|11.65|11.45|11.64|11.44|11.67|11.47|11.63|11.43|68
1659453600000|2022-08-02 15:20:00|11.65|11.45|11.61|11.41|11.65|11.45|11.61|11.41|63
1659453900000|2022-08-02 15:25:00|11.6|11.4|11.62|11.42|11.63|11.43|11.6|11.4|73
1659454200000|2022-08-02 15:30:00|11.61|11.41|11.62|11.42|11.62|11.42|11.59|11.39|28
1659454500000|2022-08-02 15:35:00|11.63|11.43|11.66|11.46|11.67|11.47|11.63|11.43|56
1659454800000|2022-08-02 15:40:00|11.67|11.47|11.65|11.45|11.68|11.48|11.65|11.45|35
1659455100000|2022-08-02 15:45:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|31
1659455400000|2022-08-02 15:50:00|11.67|11.47|11.7|11.5|11.71|11.51|11.67|11.47|46
1659455700000|2022-08-02 15:55:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|46
1659456000000|2022-08-02 16:00:00|11.71|11.51|11.73|11.53|11.75|11.55|11.69|11.49|63
1659456300000|2022-08-02 16:05:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|47
1659456600000|2022-08-02 16:10:00|11.73|11.53|11.77|11.57|11.77|11.57|11.73|11.53|33
1659456900000|2022-08-02 16:15:00|11.78|11.58|11.79|11.59|11.8|11.6|11.75|11.55|90
1659457200000|2022-08-02 16:20:00|11.78|11.58|11.79|11.59|11.82|11.62|11.78|11.58|108
1659457500000|2022-08-02 16:25:00|11.8|11.6|11.82|11.62|11.83|11.63|11.78|11.58|61
1659457800000|2022-08-02 16:30:00|11.83|11.63|11.83|11.63|11.85|11.65|11.81|11.61|31
1659458100000|2022-08-02 16:35:00|11.82|11.62|11.9|11.7|11.91|11.71|11.82|11.62|69
1659458400000|2022-08-02 16:40:00|11.89|11.69|11.88|11.68|11.92|11.72|11.88|11.68|34
1659458700000|2022-08-02 16:45:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|37
1659459000000|2022-08-02 16:50:00|11.86|11.66|11.85|11.65|11.87|11.67|11.83|11.63|30
1659459300000|2022-08-02 16:55:00|11.86|11.66|11.87|11.67|11.88|11.68|11.85|11.65|50
1659459600000|2022-08-02 17:00:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|39
1659459900000|2022-08-02 17:05:00|11.89|11.69|11.86|11.66|11.89|11.69|11.85|11.65|34
1659460200000|2022-08-02 17:10:00|11.85|11.65|11.84|11.64|11.86|11.66|11.83|11.63|30
1659460500000|2022-08-02 17:15:00|11.83|11.63|11.86|11.66|11.87|11.67|11.83|11.63|60
1659460800000|2022-08-02 17:20:00|11.87|11.67|11.85|11.65|11.88|11.68|11.85|11.65|33
1659461100000|2022-08-02 17:25:00|11.86|11.66|11.8|11.6|11.86|11.66|11.8|11.6|51
1659461400000|2022-08-02 17:30:00|11.81|11.61|11.79|11.59|11.81|11.61|11.79|11.59|19
1659461700000|2022-08-02 17:35:00|11.78|11.58|11.8|11.6|11.8|11.6|11.76|11.56|59
1659462000000|2022-08-02 17:40:00|11.79|11.59|11.77|11.57|11.8|11.6|11.76|11.56|43
1659462300000|2022-08-02 17:45:00|11.76|11.56|11.75|11.55|11.78|11.58|11.75|11.55|38
1659462600000|2022-08-02 17:50:00|11.74|11.54|11.77|11.57|11.77|11.57|11.74|11.54|28
1659462900000|2022-08-02 17:55:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|58
1659463200000|2022-08-02 18:00:00|11.76|11.56|11.8|11.6|11.81|11.61|11.76|11.56|52
1659463500000|2022-08-02 18:05:00|11.79|11.59|11.81|11.61|11.82|11.62|11.79|11.59|27
1659463800000|2022-08-02 18:10:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|24
1659464100000|2022-08-02 18:15:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|23
1659464400000|2022-08-02 18:20:00|11.77|11.57|11.78|11.58|11.8|11.6|11.77|11.57|34
1659464700000|2022-08-02 18:25:00|11.79|11.59|11.75|11.55|11.79|11.59|11.75|11.55|13
1659465000000|2022-08-02 18:30:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|16
1659465300000|2022-08-02 18:35:00|11.76|11.56|11.72|11.52|11.76|11.56|11.7|11.5|33
1659465600000|2022-08-02 18:40:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|26
1659465900000|2022-08-02 18:45:00|11.73|11.53|11.71|11.51|11.74|11.54|11.69|11.49|31
1659466200000|2022-08-02 18:50:00|11.72|11.52|11.68|11.48|11.72|11.52|11.68|11.48|41
1659466500000|2022-08-02 18:55:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|51
1659466800000|2022-08-02 19:00:00|11.68|11.48|11.67|11.47|11.68|11.48|11.65|11.45|30
1659467100000|2022-08-02 19:05:00|11.68|11.48|11.68|11.48|11.68|11.48|11.66|11.46|21
1659467400000|2022-08-02 19:10:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|17
1659467700000|2022-08-02 19:15:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|34
1659468000000|2022-08-02 19:20:00|11.66|11.46|11.71|11.51|11.72|11.52|11.66|11.46|44
1659468300000|2022-08-02 19:25:00|11.72|11.52|11.76|11.56|11.77|11.57|11.72|11.52|29
1659468600000|2022-08-02 19:30:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|38
1659468900000|2022-08-02 19:35:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|46
1659469200000|2022-08-02 19:40:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|31
1659469500000|2022-08-02 19:45:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|20
1659469800000|2022-08-02 19:50:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|23
1659470100000|2022-08-02 19:55:00|11.73|11.53|11.65|11.45|11.73|11.53|11.65|11.45|33
1659470400000|2022-08-02 20:00:00|11.66|11.46|11.66|11.46|11.68|11.48|11.64|11.44|43
1659470700000|2022-08-02 20:05:00|11.67|11.47|11.66|11.46|11.69|11.49|11.65|11.45|30
1659471000000|2022-08-02 20:10:00|11.65|11.45|11.68|11.48|11.68|11.48|11.65|11.45|32
1659471300000|2022-08-02 20:15:00|11.69|11.49|11.69|11.49|11.71|11.51|11.68|11.48|61
1659471600000|2022-08-02 20:20:00|11.7|11.5|11.7|11.5|11.7|11.5|11.68|11.48|29
1659471900000|2022-08-02 20:25:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|27
1659472200000|2022-08-02 20:30:00|11.72|11.52|11.68|11.48|11.72|11.52|11.67|11.47|33
1659472500000|2022-08-02 20:35:00|11.69|11.49|11.69|11.49|11.69|11.49|11.66|11.46|17
1659472800000|2022-08-02 20:40:00|11.68|11.48|11.7|11.5|11.71|11.51|11.67|11.47|43
1659473100000|2022-08-02 20:45:00|11.69|11.49|11.68|11.48|11.71|11.51|11.67|11.47|54
1659473400000|2022-08-02 20:50:00|11.69|11.49|11.72|11.52|11.73|11.53|11.68|11.48|18
1659473700000|2022-08-02 20:55:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|14
1659474000000|2022-08-02 21:00:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|17
1659474300000|2022-08-02 21:05:00|11.7|11.5|11.66|11.46|11.7|11.5|11.66|11.46|13
1659474600000|2022-08-02 21:10:00|11.65|11.45|11.67|11.47|11.68|11.48|11.63|11.43|19
1659474900000|2022-08-02 21:15:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|11
1659475200000|2022-08-02 21:20:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|20
1659475500000|2022-08-02 21:25:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1659475800000|2022-08-02 21:30:00|11.64|11.44|11.63|11.43|11.65|11.45|11.63|11.43|6
1659476100000|2022-08-02 21:35:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1659476400000|2022-08-02 21:40:00|11.63|11.43|11.67|11.47|11.67|11.47|11.63|11.43|7
1659476700000|2022-08-02 21:45:00|11.68|11.48|11.72|11.52|11.72|11.52|11.68|11.48|23
1659477000000|2022-08-02 21:50:00|11.73|11.53|11.68|11.48|11.73|11.53|11.68|11.48|10
1659477300000|2022-08-02 21:55:00|11.69|11.49|11.72|11.52|11.72|11.52|11.68|11.48|8
1659477600000|2022-08-02 22:00:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|13
1659477900000|2022-08-02 22:05:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|5
1659478200000|2022-08-02 22:10:00|11.71|11.51|11.69|11.49|11.72|11.52|11.68|11.48|17
1659478500000|2022-08-02 22:15:00|11.7|11.5|11.7|11.5|11.7|11.5|11.68|11.48|7
1659478800000|2022-08-02 22:20:00|11.71|11.51|11.68|11.48|11.71|11.51|11.67|11.47|16
1659479100000|2022-08-02 22:25:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|16
1659479400000|2022-08-02 22:30:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|10
1659479700000|2022-08-02 22:35:00|11.67|11.47|11.74|11.54|11.74|11.54|11.67|11.47|42
1659480000000|2022-08-02 22:40:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|36
1659480300000|2022-08-02 22:45:00|11.75|11.55|11.72|11.52|11.75|11.55|11.71|11.51|14
1659480600000|2022-08-02 22:50:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|4
1659480900000|2022-08-02 22:55:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|14
1659481200000|2022-08-02 23:00:00|11.71|11.51|11.72|11.52|11.73|11.53|11.69|11.49|42
1659481500000|2022-08-02 23:05:00|11.71|11.51|11.69|11.49|11.72|11.52|11.67|11.47|23
1659481800000|2022-08-02 23:10:00|11.68|11.48|11.67|11.47|11.7|11.5|11.66|11.46|34
1659482100000|2022-08-02 23:15:00|11.68|11.48|11.64|11.44|11.69|11.49|11.63|11.43|47
1659482400000|2022-08-02 23:20:00|11.63|11.43|11.63|11.43|11.65|11.45|11.63|11.43|55
1659482700000|2022-08-02 23:25:00|11.64|11.44|11.63|11.43|11.65|11.45|11.63|11.43|38
1659483000000|2022-08-02 23:30:00|11.62|11.42|11.66|11.46|11.66|11.46|11.62|11.42|17
1659483300000|2022-08-02 23:35:00|11.65|11.45|11.65|11.45|11.67|11.47|11.65|11.45|35
1659483600000|2022-08-02 23:40:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|32
1659483900000|2022-08-02 23:45:00|11.66|11.46|11.67|11.47|11.68|11.48|11.64|11.44|46
1659484200000|2022-08-02 23:50:00|11.66|11.46|11.62|11.42|11.67|11.47|11.6|11.4|55
1659484500000|2022-08-02 23:55:00|11.61|11.41|11.61|11.41|11.62|11.42|11.59|11.39|33
1659484800000|2022-08-03 00:00:00|11.6|11.4|11.62|11.42|11.62|11.42|11.59|11.39|33
1659485100000|2022-08-03 00:05:00|11.63|11.43|11.64|11.44|11.65|11.45|11.6|11.4|64
1659485400000|2022-08-03 00:10:00|11.65|11.45|11.6|11.4|11.66|11.46|11.59|11.39|48
1659485700000|2022-08-03 00:15:00|11.59|11.39|11.57|11.37|11.6|11.4|11.57|11.37|55
1659486000000|2022-08-03 00:20:00|11.56|11.36|11.53|11.33|11.58|11.38|11.53|11.33|72
1659486300000|2022-08-03 00:25:00|11.54|11.34|11.51|11.31|11.54|11.34|11.5|11.3|40
1659486600000|2022-08-03 00:30:00|11.52|11.32|11.52|11.32|11.54|11.34|11.5|11.3|39
1659486900000|2022-08-03 00:35:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|30
1659487200000|2022-08-03 00:40:00|11.49|11.29|11.47|11.27|11.5|11.3|11.47|11.27|43
1659487500000|2022-08-03 00:45:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|50
1659487800000|2022-08-03 00:50:00|11.48|11.28|11.42|11.22|11.5|11.3|11.42|11.22|51
1659488100000|2022-08-03 00:55:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|46
1659488400000|2022-08-03 01:00:00|11.45|11.25|11.42|11.22|11.46|11.26|11.42|11.22|26
1659488700000|2022-08-03 01:05:00|11.41|11.21|11.43|11.23|11.44|11.24|11.41|11.21|7
1659489000000|2022-08-03 01:10:00|11.44|11.24|11.41|11.21|11.45|11.25|11.4|11.2|34
1659489300000|2022-08-03 01:15:00|11.42|11.22|11.42|11.22|11.42|11.22|11.4|11.2|17
1659489600000|2022-08-03 01:20:00|11.41|11.21|11.45|11.25|11.45|11.25|11.4|11.2|37
1659489900000|2022-08-03 01:25:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|33
1659490200000|2022-08-03 01:30:00|11.47|11.27|11.49|11.29|11.5|11.3|11.46|11.26|23
1659490500000|2022-08-03 01:35:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|22
1659490800000|2022-08-03 01:40:00|11.5|11.3|11.51|11.31|11.51|11.31|11.48|11.28|22
1659491100000|2022-08-03 01:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.5|11.3|25
1659491400000|2022-08-03 01:50:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|28
1659491700000|2022-08-03 01:55:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|55
1659492000000|2022-08-03 02:00:00|11.5|11.3|11.53|11.33|11.54|11.34|11.5|11.3|26
1659492300000|2022-08-03 02:05:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|26
1659492600000|2022-08-03 02:10:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|28
1659492900000|2022-08-03 02:15:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|44
1659493200000|2022-08-03 02:20:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|8
1659493500000|2022-08-03 02:25:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|34
1659493800000|2022-08-03 02:30:00|11.5|11.3|11.49|11.29|11.51|11.31|11.48|11.28|18
1659494100000|2022-08-03 02:35:00|11.5|11.3|11.53|11.33|11.53|11.33|11.49|11.29|18
1659494400000|2022-08-03 02:40:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|7
1659494700000|2022-08-03 02:45:00|11.53|11.33|11.49|11.29|11.53|11.33|11.48|11.28|15
1659495000000|2022-08-03 02:50:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|5
1659495300000|2022-08-03 02:55:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|23
1659495600000|2022-08-03 03:00:00|11.5|11.3|11.53|11.33|11.54|11.34|11.48|11.28|34
1659495900000|2022-08-03 03:05:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|18
1659496200000|2022-08-03 03:10:00|11.52|11.32|11.56|11.36|11.57|11.37|11.52|11.32|29
1659496500000|2022-08-03 03:15:00|11.57|11.37|11.55|11.35|11.57|11.37|11.54|11.34|37
1659496800000|2022-08-03 03:20:00|11.54|11.34|11.57|11.37|11.57|11.37|11.54|11.34|28
1659497100000|2022-08-03 03:25:00|11.56|11.36|11.54|11.34|11.57|11.37|11.54|11.34|15
1659497400000|2022-08-03 03:30:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|45
1659497700000|2022-08-03 03:35:00|11.54|11.34|11.51|11.31|11.55|11.35|11.51|11.31|34
1659498000000|2022-08-03 03:40:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|30
1659498300000|2022-08-03 03:45:00|11.54|11.34|11.55|11.35|11.56|11.36|11.53|11.33|26
1659498600000|2022-08-03 03:50:00|11.56|11.36|11.53|11.33|11.56|11.36|11.52|11.32|8
1659498900000|2022-08-03 03:55:00|11.52|11.32|11.55|11.35|11.55|11.35|11.51|11.31|26
1659499200000|2022-08-03 04:00:00|11.54|11.34|11.54|11.34|11.56|11.36|11.54|11.34|9
1659499500000|2022-08-03 04:05:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|19
1659499800000|2022-08-03 04:10:00|11.54|11.34|11.52|11.32|11.54|11.34|11.51|11.31|55
1659500100000|2022-08-03 04:15:00|11.51|11.31|11.55|11.35|11.55|11.35|11.51|11.31|75
1659500400000|2022-08-03 04:20:00|11.56|11.36|11.52|11.32|11.56|11.36|11.51|11.31|19
1659500700000|2022-08-03 04:25:00|11.53|11.33|11.51|11.31|11.53|11.33|11.5|11.3|11
1659501000000|2022-08-03 04:30:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|7
1659501300000|2022-08-03 04:35:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|6
1659501600000|2022-08-03 04:40:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|12
1659501900000|2022-08-03 04:45:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|17
1659502200000|2022-08-03 04:50:00|11.5|11.3|11.49|11.29|11.52|11.32|11.49|11.29|20
1659502500000|2022-08-03 04:55:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|28
1659502800000|2022-08-03 05:00:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|17
1659503100000|2022-08-03 05:05:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|6
1659503400000|2022-08-03 05:10:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|5
1659503700000|2022-08-03 05:15:00|11.5|11.3|11.52|11.32|11.52|11.32|11.49|11.29|7
1659504000000|2022-08-03 05:20:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|11
1659504300000|2022-08-03 05:25:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|12
1659504600000|2022-08-03 05:30:00|11.54|11.34|11.56|11.36|11.57|11.37|11.54|11.34|39
1659504900000|2022-08-03 05:35:00|11.57|11.37|11.57|11.37|11.57|11.37|11.55|11.35|51
1659505200000|2022-08-03 05:40:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|23
1659505500000|2022-08-03 05:45:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|15
1659505800000|2022-08-03 05:50:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|18
1659506100000|2022-08-03 05:55:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|3
1659506400000|2022-08-03 06:00:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|17
1659506700000|2022-08-03 06:05:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|20
1659507000000|2022-08-03 06:10:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|22
1659507300000|2022-08-03 06:15:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|31
1659507600000|2022-08-03 06:20:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|42
1659507900000|2022-08-03 06:25:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|71
1659508200000|2022-08-03 06:30:00|11.62|11.42|11.61|11.41|11.62|11.42|11.59|11.39|50
1659508500000|2022-08-03 06:35:00|11.6|11.4|11.62|11.42|11.63|11.43|11.6|11.4|17
1659508800000|2022-08-03 06:40:00|11.61|11.41|11.59|11.39|11.62|11.42|11.59|11.39|7
1659509100000|2022-08-03 06:45:00|11.6|11.4|11.58|11.38|11.6|11.4|11.57|11.37|17
1659509400000|2022-08-03 06:50:00|11.59|11.39|11.62|11.42|11.62|11.42|11.58|11.38|32
1659509700000|2022-08-03 06:55:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|10
1659510000000|2022-08-03 07:00:00|11.61|11.41|11.6|11.4|11.63|11.43|11.59|11.39|16
1659510300000|2022-08-03 07:05:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|18
1659510600000|2022-08-03 07:10:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|48
1659510900000|2022-08-03 07:15:00|11.61|11.41|11.64|11.44|11.64|11.44|11.61|11.41|4
1659511200000|2022-08-03 07:20:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|20
1659511500000|2022-08-03 07:25:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|15
1659511800000|2022-08-03 07:30:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|24
1659512100000|2022-08-03 07:35:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|35
1659512400000|2022-08-03 07:40:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|31
1659512700000|2022-08-03 07:45:00|11.6|11.4|11.59|11.39|11.61|11.41|11.58|11.38|30
1659513000000|2022-08-03 07:50:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|34
1659513300000|2022-08-03 07:55:00|11.6|11.4|11.62|11.42|11.62|11.42|11.59|11.39|11
1659513600000|2022-08-03 08:00:00|11.63|11.43|11.66|11.46|11.66|11.46|11.63|11.43|28
1659513900000|2022-08-03 08:05:00|11.65|11.45|11.62|11.42|11.66|11.46|11.62|11.42|34
1659514200000|2022-08-03 08:10:00|11.63|11.43|11.62|11.42|11.64|11.44|11.61|11.41|46
1659514500000|2022-08-03 08:15:00|11.63|11.43|11.63|11.43|11.63|11.43|11.61|11.41|23
1659514800000|2022-08-03 08:20:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|33
1659515100000|2022-08-03 08:25:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|7
1659515400000|2022-08-03 08:30:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|17
1659515700000|2022-08-03 08:35:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|12
1659516000000|2022-08-03 08:40:00|11.65|11.45|11.67|11.47|11.67|11.47|11.64|11.44|19
1659516300000|2022-08-03 08:45:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|17
1659516600000|2022-08-03 08:50:00|11.67|11.47|11.68|11.48|11.68|11.48|11.65|11.45|28
1659516900000|2022-08-03 08:55:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|23
1659517200000|2022-08-03 09:00:00|11.68|11.48|11.7|11.5|11.7|11.5|11.68|11.48|19
1659517500000|2022-08-03 09:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|11
1659517800000|2022-08-03 09:10:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|10
1659518100000|2022-08-03 09:15:00|11.7|11.5|11.71|11.51|11.73|11.53|11.7|11.5|10
1659518400000|2022-08-03 09:20:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|6
1659518700000|2022-08-03 09:25:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|13
1659519000000|2022-08-03 09:30:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|9
1659519300000|2022-08-03 09:35:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|10
1659519600000|2022-08-03 09:40:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|7
1659519900000|2022-08-03 09:45:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|3
1659520200000|2022-08-03 09:50:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|8
1659520500000|2022-08-03 09:55:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1659520800000|2022-08-03 10:00:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|13
1659521100000|2022-08-03 10:05:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1659521400000|2022-08-03 10:10:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|13
1659521700000|2022-08-03 10:15:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|6
1659522000000|2022-08-03 10:20:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|6
1659522300000|2022-08-03 10:25:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|10
1659522600000|2022-08-03 10:30:00|11.73|11.53|11.71|11.51|11.74|11.54|11.71|11.51|35
1659522900000|2022-08-03 10:35:00|11.72|11.52|11.74|11.54|11.75|11.55|11.7|11.5|21
1659523200000|2022-08-03 10:40:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|12
1659523500000|2022-08-03 10:45:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|14
1659523800000|2022-08-03 10:50:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|12
1659524100000|2022-08-03 10:55:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|9
1659524400000|2022-08-03 11:00:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|22
1659524700000|2022-08-03 11:05:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|36
1659525000000|2022-08-03 11:10:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|15
1659525300000|2022-08-03 11:15:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|17
1659525600000|2022-08-03 11:20:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|10
1659525900000|2022-08-03 11:25:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|9
1659526200000|2022-08-03 11:30:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|28
1659526500000|2022-08-03 11:35:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|62
1659526800000|2022-08-03 11:40:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|14
1659527100000|2022-08-03 11:45:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|9
1659527400000|2022-08-03 11:50:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|13
1659527700000|2022-08-03 11:55:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|23
1659528000000|2022-08-03 12:00:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|34
1659528300000|2022-08-03 12:05:00|11.76|11.56|11.78|11.58|11.79|11.59|11.76|11.56|7
1659528600000|2022-08-03 12:10:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|39
1659528900000|2022-08-03 12:15:00|11.8|11.6|11.82|11.62|11.83|11.63|11.79|11.59|65
1659529200000|2022-08-03 12:20:00|11.83|11.63|11.82|11.62|11.83|11.63|11.8|11.6|34
1659529500000|2022-08-03 12:25:00|11.83|11.63|11.78|11.58|11.83|11.63|11.77|11.57|54
1659529800000|2022-08-03 12:30:00|11.77|11.57|11.75|11.55|11.77|11.57|11.74|11.54|23
1659530100000|2022-08-03 12:35:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|14
1659530400000|2022-08-03 12:40:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|31
1659530700000|2022-08-03 12:45:00|11.73|11.53|11.71|11.51|11.75|11.55|11.71|11.51|41
1659531000000|2022-08-03 12:50:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|22
1659531300000|2022-08-03 12:55:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|17
1659531600000|2022-08-03 13:00:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|17
1659531900000|2022-08-03 13:05:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|22
1659532200000|2022-08-03 13:10:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|25
1659532500000|2022-08-03 13:15:00|11.75|11.55|11.77|11.57|11.78|11.58|11.74|11.54|37
1659532800000|2022-08-03 13:20:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|19
1659533100000|2022-08-03 13:25:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|22
1659533400000|2022-08-03 13:30:00|11.71|11.51|11.74|11.54|11.76|11.56|11.71|11.51|26
1659533700000|2022-08-03 13:35:00|11.75|11.55|11.78|11.58|11.78|11.58|11.74|11.54|26
1659534000000|2022-08-03 13:40:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|30
1659534300000|2022-08-03 13:45:00|11.75|11.55|11.75|11.55|11.76|11.56|11.73|11.53|45
1659534600000|2022-08-03 13:50:00|11.76|11.56|11.78|11.58|11.78|11.58|11.75|11.55|49
1659534900000|2022-08-03 13:55:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|30
1659535200000|2022-08-03 14:00:00|11.77|11.57|11.79|11.59|11.8|11.6|11.76|11.56|65
1659535500000|2022-08-03 14:05:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|29
1659535800000|2022-08-03 14:10:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|7
1659536100000|2022-08-03 14:15:00|11.78|11.58|11.78|11.58|11.79|11.59|11.76|11.56|35
1659536400000|2022-08-03 14:20:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|49
1659536700000|2022-08-03 14:25:00|11.76|11.56|11.79|11.59|11.8|11.6|11.76|11.56|14
1659537000000|2022-08-03 14:30:00|11.8|11.6|11.77|11.57|11.8|11.6|11.76|11.56|16
1659537300000|2022-08-03 14:35:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|27
1659537600000|2022-08-03 14:40:00|11.73|11.53|11.71|11.51|11.74|11.54|11.7|11.5|55
1659537900000|2022-08-03 14:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|26
1659538200000|2022-08-03 14:50:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|22
1659538500000|2022-08-03 14:55:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|11
1659538800000|2022-08-03 15:00:00|11.71|11.51|11.72|11.52|11.74|11.54|11.71|11.51|22
1659539100000|2022-08-03 15:05:00|11.71|11.51|11.75|11.55|11.75|11.55|11.71|11.51|25
1659539400000|2022-08-03 15:10:00|11.74|11.54|11.74|11.54|11.76|11.56|11.74|11.54|5
1659539700000|2022-08-03 15:15:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|9
1659540000000|2022-08-03 15:20:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|11
1659540300000|2022-08-03 15:25:00|11.73|11.53|11.74|11.54|11.75|11.55|11.72|11.52|8
1659540600000|2022-08-03 15:30:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|7
1659540900000|2022-08-03 15:35:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|21
1659541200000|2022-08-03 15:40:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|30
1659541500000|2022-08-03 15:45:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|45
1659541800000|2022-08-03 15:50:00|11.74|11.54|11.75|11.55|11.75|11.55|11.71|11.51|20
1659542100000|2022-08-03 15:55:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|29
1659542400000|2022-08-03 16:00:00|11.73|11.53|11.72|11.52|11.74|11.54|11.71|11.51|26
1659542700000|2022-08-03 16:05:00|11.71|11.51|11.7|11.5|11.73|11.53|11.69|11.49|26
1659543000000|2022-08-03 16:10:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|13
1659543300000|2022-08-03 16:15:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|24
1659543600000|2022-08-03 16:20:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|42
1659543900000|2022-08-03 16:25:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|36
1659544200000|2022-08-03 16:30:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|13
1659544500000|2022-08-03 16:35:00|11.75|11.55|11.73|11.53|11.75|11.55|11.72|11.52|39
1659544800000|2022-08-03 16:40:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|7
1659545100000|2022-08-03 16:45:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|34
1659545400000|2022-08-03 16:50:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|26
1659545700000|2022-08-03 16:55:00|11.77|11.57|11.74|11.54|11.77|11.57|11.74|11.54|20
1659546000000|2022-08-03 17:00:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|21
1659546300000|2022-08-03 17:05:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|24
1659546600000|2022-08-03 17:10:00|11.76|11.56|11.76|11.56|11.77|11.57|11.74|11.54|47
1659546900000|2022-08-03 17:15:00|11.77|11.57|11.75|11.55|11.79|11.59|11.75|11.55|29
1659547200000|2022-08-03 17:20:00|11.76|11.56|11.78|11.58|11.78|11.58|11.75|11.55|27
1659547500000|2022-08-03 17:25:00|11.77|11.57|11.81|11.61|11.81|11.61|11.77|11.57|35
1659547800000|2022-08-03 17:30:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|32
1659548100000|2022-08-03 17:35:00|11.8|11.6|11.78|11.58|11.81|11.61|11.78|11.58|23
1659548400000|2022-08-03 17:40:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|18
1659548700000|2022-08-03 17:45:00|11.79|11.59|11.79|11.59|11.79|11.59|11.77|11.57|17
1659549000000|2022-08-03 17:50:00|11.8|11.6|11.8|11.6|11.8|11.6|11.78|11.58|19
1659549300000|2022-08-03 17:55:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|19
1659549600000|2022-08-03 18:00:00|11.78|11.58|11.77|11.57|11.79|11.59|11.77|11.57|50
1659549900000|2022-08-03 18:05:00|11.78|11.58|11.77|11.57|11.78|11.58|11.75|11.55|32
1659550200000|2022-08-03 18:10:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|16
1659550500000|2022-08-03 18:15:00|11.76|11.56|11.78|11.58|11.79|11.59|11.76|11.56|13
1659550800000|2022-08-03 18:20:00|11.79|11.59|11.81|11.61|11.82|11.62|11.79|11.59|35
1659551100000|2022-08-03 18:25:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|36
1659551400000|2022-08-03 18:30:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|120
1659551700000|2022-08-03 18:35:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|15
1659552000000|2022-08-03 18:40:00|11.81|11.61|11.8|11.6|11.82|11.62|11.8|11.6|22
1659552300000|2022-08-03 18:45:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|17
1659552600000|2022-08-03 18:50:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|5
1659552900000|2022-08-03 18:55:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|29
1659553200000|2022-08-03 19:00:00|11.8|11.6|11.82|11.62|11.82|11.62|11.79|11.59|15
1659553500000|2022-08-03 19:05:00|11.81|11.61|11.77|11.57|11.82|11.62|11.77|11.57|19
1659553800000|2022-08-03 19:10:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|12
1659554100000|2022-08-03 19:15:00|11.74|11.54|11.77|11.57|11.77|11.57|11.74|11.54|14
1659554400000|2022-08-03 19:20:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|43
1659554700000|2022-08-03 19:25:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|11
1659555000000|2022-08-03 19:30:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|18
1659555300000|2022-08-03 19:35:00|11.76|11.56|11.74|11.54|11.76|11.56|11.72|11.52|25
1659555600000|2022-08-03 19:40:00|11.75|11.55|11.78|11.58|11.79|11.59|11.75|11.55|16
1659555900000|2022-08-03 19:45:00|11.79|11.59|11.75|11.55|11.79|11.59|11.75|11.55|9
1659556200000|2022-08-03 19:50:00|11.76|11.56|11.78|11.58|11.78|11.58|11.75|11.55|25
1659556500000|2022-08-03 19:55:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|24
1659556800000|2022-08-03 20:00:00|11.77|11.57|11.76|11.56|11.79|11.59|11.75|11.55|24
1659557100000|2022-08-03 20:05:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|16
1659557400000|2022-08-03 20:10:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|8
1659557700000|2022-08-03 20:15:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|11
1659558000000|2022-08-03 20:20:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|11
1659558300000|2022-08-03 20:25:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|13
1659558600000|2022-08-03 20:30:00|11.72|11.52|11.71|11.51|11.73|11.53|11.7|11.5|12
1659558900000|2022-08-03 20:35:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|8
1659559200000|2022-08-03 20:40:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|24
1659559500000|2022-08-03 20:45:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|24
1659559800000|2022-08-03 20:50:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|14
1659560100000|2022-08-03 20:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|13
1659560400000|2022-08-03 21:00:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|36
1659560700000|2022-08-03 21:05:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|8
1659561000000|2022-08-03 21:10:00|11.73|11.53|11.71|11.51|11.73|11.53|11.7|11.5|11
1659561300000|2022-08-03 21:15:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|5
1659561600000|2022-08-03 21:20:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|7
1659561900000|2022-08-03 21:25:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|22
1659562200000|2022-08-03 21:30:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|4
1659562500000|2022-08-03 21:35:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1659562800000|2022-08-03 21:40:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1659563100000|2022-08-03 21:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1659563400000|2022-08-03 21:50:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|2
1659563700000|2022-08-03 21:55:00|11.73|11.53|11.71|11.51|11.74|11.54|11.71|11.51|7
1659564000000|2022-08-03 22:00:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|12
1659564300000|2022-08-03 22:05:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|14
1659564600000|2022-08-03 22:10:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1659564900000|2022-08-03 22:15:00|11.71|11.51|11.69|11.49|11.71|11.51|11.67|11.47|27
1659565200000|2022-08-03 22:20:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|43
1659565500000|2022-08-03 22:25:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|12
1659565800000|2022-08-03 22:30:00|11.65|11.45|11.62|11.42|11.66|11.46|11.61|11.41|74
1659566100000|2022-08-03 22:35:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|24
1659566400000|2022-08-03 22:40:00|11.61|11.41|11.6|11.4|11.62|11.42|11.58|11.38|58
1659566700000|2022-08-03 22:45:00|11.59|11.39|11.6|11.4|11.62|11.42|11.58|11.38|54
1659567000000|2022-08-03 22:50:00|11.61|11.41|11.59|11.39|11.61|11.41|11.58|11.38|19
1659567300000|2022-08-03 22:55:00|11.58|11.38|11.59|11.39|11.6|11.4|11.56|11.36|48
1659567600000|2022-08-03 23:00:00|11.58|11.38|11.56|11.36|11.6|11.4|11.56|11.36|45
1659567900000|2022-08-03 23:05:00|11.55|11.35|11.55|11.35|11.57|11.37|11.54|11.34|11
1659568200000|2022-08-03 23:10:00|11.56|11.36|11.53|11.33|11.56|11.36|11.53|11.33|34
1659568500000|2022-08-03 23:15:00|11.54|11.34|11.52|11.32|11.54|11.34|11.51|11.31|15
1659568800000|2022-08-03 23:20:00|11.51|11.31|11.51|11.31|11.53|11.33|11.5|11.3|27
1659569100000|2022-08-03 23:25:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|47
1659569400000|2022-08-03 23:30:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|25
1659569700000|2022-08-03 23:35:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|4
1659570000000|2022-08-03 23:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|33
1659570300000|2022-08-03 23:45:00|11.49|11.29|11.52|11.32|11.52|11.32|11.49|11.29|8
1659570600000|2022-08-03 23:50:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|16
1659570900000|2022-08-03 23:55:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|10
1659571200000|2022-08-04 00:00:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|16
1659571500000|2022-08-04 00:05:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|13
1659571800000|2022-08-04 00:10:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|12
1659572100000|2022-08-04 00:15:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|11
1659572400000|2022-08-04 00:20:00|11.55|11.35|11.6|11.4|11.61|11.41|11.54|11.34|28
1659572700000|2022-08-04 00:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|26
1659573000000|2022-08-04 00:30:00|11.61|11.41|11.57|11.37|11.62|11.42|11.57|11.37|13
1659573300000|2022-08-04 00:35:00|11.56|11.36|11.56|11.36|11.58|11.38|11.55|11.35|35
1659573600000|2022-08-04 00:40:00|11.57|11.37|11.59|11.39|11.61|11.41|11.56|11.36|23
1659573900000|2022-08-04 00:45:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|35
1659574200000|2022-08-04 00:50:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|27
1659574500000|2022-08-04 00:55:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|18
1659574800000|2022-08-04 01:00:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|20
1659575100000|2022-08-04 01:05:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|4
1659575400000|2022-08-04 01:10:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|13
1659575700000|2022-08-04 01:15:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|13
1659576000000|2022-08-04 01:20:00|11.66|11.46|11.65|11.45|11.67|11.47|11.64|11.44|12
1659576300000|2022-08-04 01:25:00|11.64|11.44|11.67|11.47|11.68|11.48|11.64|11.44|24
1659576600000|2022-08-04 01:30:00|11.66|11.46|11.66|11.46|11.68|11.48|11.66|11.46|27
1659576900000|2022-08-04 01:35:00|11.67|11.47|11.69|11.49|11.69|11.49|11.66|11.46|23
1659577200000|2022-08-04 01:40:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|21
1659577500000|2022-08-04 01:45:00|11.67|11.47|11.65|11.45|11.67|11.47|11.65|11.45|9
1659577800000|2022-08-04 01:50:00|11.64|11.44|11.63|11.43|11.65|11.45|11.62|11.42|14
1659578100000|2022-08-04 01:55:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|6
1659578400000|2022-08-04 02:00:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|25
1659578700000|2022-08-04 02:05:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|5
1659579000000|2022-08-04 02:10:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|8
1659579300000|2022-08-04 02:15:00|11.62|11.42|11.63|11.43|11.65|11.45|11.62|11.42|28
1659579600000|2022-08-04 02:20:00|11.64|11.44|11.67|11.47|11.68|11.48|11.63|11.43|20
1659579900000|2022-08-04 02:25:00|11.66|11.46|11.69|11.49|11.7|11.5|11.66|11.46|10
1659580200000|2022-08-04 02:30:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|12
1659580500000|2022-08-04 02:35:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|26
1659580800000|2022-08-04 02:40:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|19
1659581100000|2022-08-04 02:45:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|12
1659581400000|2022-08-04 02:50:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|11
1659581700000|2022-08-04 02:55:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|13
1659582000000|2022-08-04 03:00:00|11.71|11.51|11.69|11.49|11.71|11.51|11.68|11.48|5
1659582300000|2022-08-04 03:05:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|13
1659582600000|2022-08-04 03:10:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|4
1659582900000|2022-08-04 03:15:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|10
1659583200000|2022-08-04 03:20:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|12
1659583500000|2022-08-04 03:25:00|11.67|11.47|11.65|11.45|11.68|11.48|11.65|11.45|15
1659583800000|2022-08-04 03:30:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|10
1659584100000|2022-08-04 03:35:00|11.68|11.48|11.7|11.5|11.7|11.5|11.68|11.48|15
1659584400000|2022-08-04 03:40:00|11.69|11.49|11.67|11.47|11.7|11.5|11.66|11.46|15
1659584700000|2022-08-04 03:45:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|22
1659585000000|2022-08-04 03:50:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|16
1659585300000|2022-08-04 03:55:00|11.66|11.46|11.68|11.48|11.68|11.48|11.66|11.46|25
1659585600000|2022-08-04 04:00:00|11.67|11.47|11.7|11.5|11.7|11.5|11.67|11.47|10
1659585900000|2022-08-04 04:05:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|8
1659586200000|2022-08-04 04:10:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|13
1659586500000|2022-08-04 04:15:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|20
1659586800000|2022-08-04 04:20:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|16
1659587100000|2022-08-04 04:25:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|13
1659587400000|2022-08-04 04:30:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|10
1659587700000|2022-08-04 04:35:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|12
1659588000000|2022-08-04 04:40:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|13
1659588300000|2022-08-04 04:45:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|26
1659588600000|2022-08-04 04:50:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|22
1659588900000|2022-08-04 04:55:00|11.68|11.48|11.7|11.5|11.71|11.51|11.68|11.48|15
1659589200000|2022-08-04 05:00:00|11.71|11.51|11.72|11.52|11.73|11.53|11.7|11.5|20
1659589500000|2022-08-04 05:05:00|11.71|11.51|11.7|11.5|11.72|11.52|11.69|11.49|14
1659589800000|2022-08-04 05:10:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|10
1659590100000|2022-08-04 05:15:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|8
1659590400000|2022-08-04 05:20:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|9
1659590700000|2022-08-04 05:25:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|20
1659591000000|2022-08-04 05:30:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|5
1659591300000|2022-08-04 05:35:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|4
1659591600000|2022-08-04 05:40:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|3
1659591900000|2022-08-04 05:45:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|6
1659592200000|2022-08-04 05:50:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|17
1659592500000|2022-08-04 05:55:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|12
1659592800000|2022-08-04 06:00:00|11.71|11.51|11.73|11.53|11.74|11.54|11.71|11.51|31
1659593100000|2022-08-04 06:05:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|16
1659593400000|2022-08-04 06:10:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|23
1659593700000|2022-08-04 06:15:00|11.71|11.51|11.65|11.45|11.72|11.52|11.64|11.44|63
1659594000000|2022-08-04 06:20:00|11.64|11.44|11.6|11.4|11.65|11.45|11.6|11.4|43
1659594300000|2022-08-04 06:25:00|11.59|11.39|11.6|11.4|11.61|11.41|11.58|11.38|56
1659594600000|2022-08-04 06:30:00|11.59|11.39|11.62|11.42|11.62|11.42|11.57|11.37|56
1659594900000|2022-08-04 06:35:00|11.63|11.43|11.62|11.42|11.66|11.46|11.61|11.41|24
1659595200000|2022-08-04 06:40:00|11.61|11.41|11.62|11.42|11.63|11.43|11.6|11.4|16
1659595500000|2022-08-04 06:45:00|11.63|11.43|11.61|11.41|11.64|11.44|11.61|11.41|29
1659595800000|2022-08-04 06:50:00|11.62|11.42|11.6|11.4|11.63|11.43|11.59|11.39|29
1659596100000|2022-08-04 06:55:00|11.61|11.41|11.61|11.41|11.61|11.41|11.59|11.39|21
1659596400000|2022-08-04 07:00:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|20
1659596700000|2022-08-04 07:05:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|8
1659597000000|2022-08-04 07:10:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|9
1659597300000|2022-08-04 07:15:00|11.65|11.45|11.64|11.44|11.65|11.45|11.62|11.42|14
1659597600000|2022-08-04 07:20:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|4
1659597900000|2022-08-04 07:25:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1659598200000|2022-08-04 07:30:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|8
1659598500000|2022-08-04 07:35:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|13
1659598800000|2022-08-04 07:40:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|13
1659599100000|2022-08-04 07:45:00|11.64|11.44|11.65|11.45|11.65|11.45|11.63|11.43|8
1659599400000|2022-08-04 07:50:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1659599700000|2022-08-04 07:55:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|17
1659600000000|2022-08-04 08:00:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|28
1659600300000|2022-08-04 08:05:00|11.61|11.41|11.59|11.39|11.61|11.41|11.59|11.39|21
1659600600000|2022-08-04 08:10:00|11.58|11.38|11.61|11.41|11.61|11.41|11.58|11.38|12
1659600900000|2022-08-04 08:15:00|11.6|11.4|11.59|11.39|11.63|11.43|11.59|11.39|22
1659601200000|2022-08-04 08:20:00|11.6|11.4|11.61|11.41|11.62|11.42|11.59|11.39|22
1659601500000|2022-08-04 08:25:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|8
1659601800000|2022-08-04 08:30:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|8
1659602100000|2022-08-04 08:35:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|14
1659602400000|2022-08-04 08:40:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|12
1659602700000|2022-08-04 08:45:00|11.6|11.4|11.58|11.38|11.6|11.4|11.57|11.37|13
1659603000000|2022-08-04 08:50:00|11.57|11.37|11.57|11.37|11.58|11.38|11.55|11.35|19
1659603300000|2022-08-04 08:55:00|11.56|11.36|11.55|11.35|11.57|11.37|11.54|11.34|28
1659603600000|2022-08-04 09:00:00|11.54|11.34|11.53|11.33|11.55|11.35|11.51|11.31|8
1659603900000|2022-08-04 09:05:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|21
1659604200000|2022-08-04 09:10:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|13
1659604500000|2022-08-04 09:15:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1659604800000|2022-08-04 09:20:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|10
1659605100000|2022-08-04 09:25:00|11.53|11.33|11.56|11.36|11.56|11.36|11.53|11.33|16
1659605400000|2022-08-04 09:30:00|11.57|11.37|11.53|11.33|11.57|11.37|11.52|11.32|35
1659605700000|2022-08-04 09:35:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|29
1659606000000|2022-08-04 09:40:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|14
1659606300000|2022-08-04 09:45:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|7
1659606600000|2022-08-04 09:50:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|4
1659606900000|2022-08-04 09:55:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|6
1659607200000|2022-08-04 10:00:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1659607500000|2022-08-04 10:05:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|6
1659607800000|2022-08-04 10:10:00|11.52|11.32|11.56|11.36|11.56|11.36|11.52|11.32|8
1659608100000|2022-08-04 10:15:00|11.57|11.37|11.55|11.35|11.59|11.39|11.54|11.34|17
1659608400000|2022-08-04 10:20:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|4
1659608700000|2022-08-04 10:25:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|14
1659609000000|2022-08-04 10:30:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|16
1659609300000|2022-08-04 10:35:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|4
1659609600000|2022-08-04 10:40:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|5
1659609900000|2022-08-04 10:45:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|15
1659610200000|2022-08-04 10:50:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|24
1659610500000|2022-08-04 10:55:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|21
1659610800000|2022-08-04 11:00:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|12
1659611100000|2022-08-04 11:05:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|18
1659611400000|2022-08-04 11:10:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|19
1659611700000|2022-08-04 11:15:00|11.5|11.3|11.5|11.3|11.5|11.3|11.48|11.28|7
1659612000000|2022-08-04 11:20:00|11.49|11.29|11.52|11.32|11.53|11.33|11.48|11.28|34
1659612300000|2022-08-04 11:25:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|24
1659612600000|2022-08-04 11:30:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|24
1659612900000|2022-08-04 11:35:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|14
1659613200000|2022-08-04 11:40:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|14
1659613500000|2022-08-04 11:45:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|4
1659613800000|2022-08-04 11:50:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|10
1659614100000|2022-08-04 11:55:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|14
1659614400000|2022-08-04 12:00:00|11.51|11.31|11.52|11.32|11.55|11.35|11.51|11.31|36
1659614700000|2022-08-04 12:05:00|11.53|11.33|11.53|11.33|11.56|11.36|11.53|11.33|15
1659615000000|2022-08-04 12:10:00|11.52|11.32|11.52|11.32|11.54|11.34|11.52|11.32|37
1659615300000|2022-08-04 12:15:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|22
1659615600000|2022-08-04 12:20:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|15
1659615900000|2022-08-04 12:25:00|11.48|11.28|11.51|11.31|11.52|11.32|11.48|11.28|22
1659616200000|2022-08-04 12:30:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|24
1659616500000|2022-08-04 12:35:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|12
1659616800000|2022-08-04 12:40:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|16
1659617100000|2022-08-04 12:45:00|11.52|11.32|11.54|11.34|11.54|11.34|11.51|11.31|7
1659617400000|2022-08-04 12:50:00|11.53|11.33|11.53|11.33|11.55|11.35|11.53|11.33|35
1659617700000|2022-08-04 12:55:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|6
1659618000000|2022-08-04 13:00:00|11.52|11.32|11.52|11.32|11.54|11.34|11.52|11.32|13
1659618300000|2022-08-04 13:05:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|22
1659618600000|2022-08-04 13:10:00|11.53|11.33|11.56|11.36|11.57|11.37|11.53|11.33|16
1659618900000|2022-08-04 13:15:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|30
1659619200000|2022-08-04 13:20:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|25
1659619500000|2022-08-04 13:25:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|13
1659619800000|2022-08-04 13:30:00|11.55|11.35|11.56|11.36|11.56|11.36|11.53|11.33|46
1659620100000|2022-08-04 13:35:00|11.55|11.35|11.54|11.34|11.58|11.38|11.54|11.34|54
1659620400000|2022-08-04 13:40:00|11.55|11.35|11.6|11.4|11.61|11.41|11.54|11.34|92
1659620700000|2022-08-04 13:45:00|11.61|11.41|11.64|11.44|11.64|11.44|11.6|11.4|42
1659621000000|2022-08-04 13:50:00|11.63|11.43|11.62|11.42|11.64|11.44|11.61|11.41|52
1659621300000|2022-08-04 13:55:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|35
1659621600000|2022-08-04 14:00:00|11.6|11.4|11.63|11.43|11.64|11.44|11.6|11.4|30
1659621900000|2022-08-04 14:05:00|11.64|11.44|11.61|11.41|11.64|11.44|11.61|11.41|26
1659622200000|2022-08-04 14:10:00|11.6|11.4|11.56|11.36|11.61|11.41|11.56|11.36|41
1659622500000|2022-08-04 14:15:00|11.57|11.37|11.51|11.31|11.57|11.37|11.5|11.3|35
1659622800000|2022-08-04 14:20:00|11.52|11.32|11.52|11.32|11.53|11.33|11.49|11.29|29
1659623100000|2022-08-04 14:25:00|11.51|11.31|11.5|11.3|11.53|11.33|11.49|11.29|16
1659623400000|2022-08-04 14:30:00|11.49|11.29|11.48|11.28|11.49|11.29|11.46|11.26|38
1659623700000|2022-08-04 14:35:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|30
1659624000000|2022-08-04 14:40:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|4
1659624300000|2022-08-04 14:45:00|11.49|11.29|11.51|11.31|11.52|11.32|11.49|11.29|17
1659624600000|2022-08-04 14:50:00|11.5|11.3|11.5|11.3|11.52|11.32|11.5|11.3|19
1659624900000|2022-08-04 14:55:00|11.51|11.31|11.53|11.33|11.54|11.34|11.5|11.3|15
1659625200000|2022-08-04 15:00:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|19
1659625500000|2022-08-04 15:05:00|11.55|11.35|11.54|11.34|11.56|11.36|11.54|11.34|6
1659625800000|2022-08-04 15:10:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|13
1659626100000|2022-08-04 15:15:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|9
1659626400000|2022-08-04 15:20:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|27
1659626700000|2022-08-04 15:25:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|19
1659627000000|2022-08-04 15:30:00|11.53|11.33|11.54|11.34|11.55|11.35|11.52|11.32|44
1659627300000|2022-08-04 15:35:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|24
1659627600000|2022-08-04 15:40:00|11.53|11.33|11.52|11.32|11.54|11.34|11.51|11.31|36
1659627900000|2022-08-04 15:45:00|11.53|11.33|11.55|11.35|11.55|11.35|11.52|11.32|7
1659628200000|2022-08-04 15:50:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|8
1659628500000|2022-08-04 15:55:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|13
1659628800000|2022-08-04 16:00:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|20
1659629100000|2022-08-04 16:05:00|11.59|11.39|11.59|11.39|11.6|11.4|11.57|11.37|21
1659629400000|2022-08-04 16:10:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|14
1659629700000|2022-08-04 16:15:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|47
1659630000000|2022-08-04 16:20:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|12
1659630300000|2022-08-04 16:25:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|16
1659630600000|2022-08-04 16:30:00|11.57|11.37|11.56|11.36|11.58|11.38|11.55|11.35|32
1659630900000|2022-08-04 16:35:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|40
1659631200000|2022-08-04 16:40:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|20
1659631500000|2022-08-04 16:45:00|11.53|11.33|11.48|11.28|11.54|11.34|11.46|11.26|88
1659631800000|2022-08-04 16:50:00|11.47|11.27|11.46|11.26|11.49|11.29|11.45|11.25|20
1659632100000|2022-08-04 16:55:00|11.47|11.27|11.47|11.27|11.48|11.28|11.43|11.23|21
1659632400000|2022-08-04 17:00:00|11.48|11.28|11.45|11.25|11.48|11.28|11.45|11.25|22
1659632700000|2022-08-04 17:05:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|31
1659633000000|2022-08-04 17:10:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|11
1659633300000|2022-08-04 17:15:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|29
1659633600000|2022-08-04 17:20:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|28
1659633900000|2022-08-04 17:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|31
1659634200000|2022-08-04 17:30:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|30
1659634500000|2022-08-04 17:35:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|11
1659634800000|2022-08-04 17:40:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|16
1659635100000|2022-08-04 17:45:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|23
1659635400000|2022-08-04 17:50:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|7
1659635700000|2022-08-04 17:55:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1659636000000|2022-08-04 18:00:00|11.49|11.29|11.51|11.31|11.52|11.32|11.49|11.29|17
1659636300000|2022-08-04 18:05:00|11.5|11.3|11.48|11.28|11.51|11.31|11.48|11.28|11
1659636600000|2022-08-04 18:10:00|11.47|11.27|11.43|11.23|11.48|11.28|11.42|11.22|41
1659636900000|2022-08-04 18:15:00|11.44|11.24|11.47|11.27|11.47|11.27|11.43|11.23|20
1659637200000|2022-08-04 18:20:00|11.46|11.26|11.5|11.3|11.5|11.3|11.46|11.26|31
1659637500000|2022-08-04 18:25:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|48
1659637800000|2022-08-04 18:30:00|11.51|11.31|11.54|11.34|11.56|11.36|11.51|11.31|76
1659638100000|2022-08-04 18:35:00|11.53|11.33|11.51|11.31|11.53|11.33|11.5|11.3|87
1659638400000|2022-08-04 18:40:00|11.5|11.3|11.49|11.29|11.51|11.31|11.48|11.28|78
1659638700000|2022-08-04 18:45:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|31
1659639000000|2022-08-04 18:50:00|11.49|11.29|11.49|11.29|11.51|11.31|11.48|11.28|55
1659639300000|2022-08-04 18:55:00|11.48|11.28|11.49|11.29|11.5|11.3|11.47|11.27|86
1659639600000|2022-08-04 19:00:00|11.5|11.3|11.5|11.3|11.5|11.3|11.48|11.28|37
1659639900000|2022-08-04 19:05:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|45
1659640200000|2022-08-04 19:10:00|11.5|11.3|11.52|11.32|11.53|11.33|11.49|11.29|33
1659640500000|2022-08-04 19:15:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|33
1659640800000|2022-08-04 19:20:00|11.52|11.32|11.49|11.29|11.52|11.32|11.49|11.29|66
1659641100000|2022-08-04 19:25:00|11.48|11.28|11.5|11.3|11.51|11.31|11.48|11.28|51
1659641400000|2022-08-04 19:30:00|11.51|11.31|11.46|11.26|11.51|11.31|11.46|11.26|36
1659641700000|2022-08-04 19:35:00|11.45|11.25|11.44|11.24|11.47|11.27|11.44|11.24|40
1659642000000|2022-08-04 19:40:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|90
1659642300000|2022-08-04 19:45:00|11.45|11.25|11.42|11.22|11.45|11.25|11.41|11.21|52
1659642600000|2022-08-04 19:50:00|11.41|11.21|11.44|11.24|11.44|11.24|11.41|11.21|46
1659642900000|2022-08-04 19:55:00|11.43|11.23|11.44|11.24|11.46|11.26|11.43|11.23|44
1659643200000|2022-08-04 20:00:00|11.45|11.25|11.46|11.26|11.48|11.28|11.44|11.24|24
1659643500000|2022-08-04 20:05:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|7
1659643800000|2022-08-04 20:10:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|10
1659644100000|2022-08-04 20:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|19
1659644400000|2022-08-04 20:20:00|11.45|11.25|11.46|11.26|11.47|11.27|11.44|11.24|36
1659644700000|2022-08-04 20:25:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|32
1659645000000|2022-08-04 20:30:00|11.45|11.25|11.46|11.26|11.47|11.27|11.44|11.24|38
1659645300000|2022-08-04 20:35:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|6
1659645600000|2022-08-04 20:40:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|47
1659645900000|2022-08-04 20:45:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|8
1659646200000|2022-08-04 20:50:00|11.46|11.26|11.5|11.3|11.5|11.3|11.44|11.24|41
1659646500000|2022-08-04 20:55:00|11.49|11.29|11.47|11.27|11.49|11.29|11.46|11.26|9
1659646800000|2022-08-04 21:00:00|11.46|11.26|11.5|11.3|11.5|11.3|11.46|11.26|17
1659647100000|2022-08-04 21:05:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|18
1659647400000|2022-08-04 21:10:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|6
1659647700000|2022-08-04 21:15:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|10
1659648000000|2022-08-04 21:20:00|11.45|11.25|11.45|11.25|11.47|11.27|11.45|11.25|7
1659648600000|2022-08-04 21:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1659648900000|2022-08-04 21:35:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|4
1659649200000|2022-08-04 21:40:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1659649500000|2022-08-04 21:45:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|4
1659649800000|2022-08-04 21:50:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1659650100000|2022-08-04 21:55:00|11.4|11.2|11.37|11.17|11.41|11.21|11.37|11.17|36
1659650400000|2022-08-04 22:00:00|11.36|11.16|11.4|11.2|11.41|11.21|11.36|11.16|23
1659650700000|2022-08-04 22:05:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|11
1659651000000|2022-08-04 22:10:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|11
1659651300000|2022-08-04 22:15:00|11.39|11.19|11.41|11.21|11.43|11.23|11.39|11.19|17
1659651600000|2022-08-04 22:20:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|33
1659651900000|2022-08-04 22:25:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|16
1659652200000|2022-08-04 22:30:00|11.43|11.23|11.43|11.23|11.45|11.25|11.42|11.22|21
1659652500000|2022-08-04 22:35:00|11.44|11.24|11.45|11.25|11.45|11.25|11.42|11.22|20
1659652800000|2022-08-04 22:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|8
1659653100000|2022-08-04 22:45:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|40
1659653400000|2022-08-04 22:50:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|17
1659653700000|2022-08-04 22:55:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|23
1659654000000|2022-08-04 23:00:00|11.42|11.22|11.44|11.24|11.45|11.25|11.42|11.22|15
1659654300000|2022-08-04 23:05:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|19
1659654600000|2022-08-04 23:10:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|6
1659654900000|2022-08-04 23:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|9
1659655200000|2022-08-04 23:20:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|14
1659655500000|2022-08-04 23:25:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|8
1659655800000|2022-08-04 23:30:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|12
1659656100000|2022-08-04 23:35:00|11.45|11.25|11.49|11.29|11.49|11.29|11.44|11.24|29
1659656400000|2022-08-04 23:40:00|11.48|11.28|11.51|11.31|11.51|11.31|11.48|11.28|16
1659656700000|2022-08-04 23:45:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|35
1659657000000|2022-08-04 23:50:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|29
1659657300000|2022-08-04 23:55:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|26
1659657600000|2022-08-05 00:00:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|21
1659657900000|2022-08-05 00:05:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|29
1659658200000|2022-08-05 00:10:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|11
1659658500000|2022-08-05 00:15:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|14
1659658800000|2022-08-05 00:20:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|10
1659659100000|2022-08-05 00:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|15
1659659400000|2022-08-05 00:30:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|3
1659659700000|2022-08-05 00:35:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|3
1659660000000|2022-08-05 00:40:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|11
1659660300000|2022-08-05 00:45:00|11.51|11.31|11.48|11.28|11.52|11.32|11.48|11.28|20
1659660600000|2022-08-05 00:50:00|11.49|11.29|11.51|11.31|11.52|11.32|11.49|11.29|11
1659660900000|2022-08-05 00:55:00|11.5|11.3|11.47|11.27|11.52|11.32|11.47|11.27|10
1659661200000|2022-08-05 01:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|12
1659661500000|2022-08-05 01:05:00|11.5|11.3|11.54|11.34|11.55|11.35|11.5|11.3|29
1659661800000|2022-08-05 01:10:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|15
1659662100000|2022-08-05 01:15:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|23
1659662400000|2022-08-05 01:20:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|10
1659662700000|2022-08-05 01:25:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|4
1659663000000|2022-08-05 01:30:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1659663300000|2022-08-05 01:35:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|13
1659663600000|2022-08-05 01:40:00|11.5|11.3|11.54|11.34|11.55|11.35|11.5|11.3|19
1659663900000|2022-08-05 01:45:00|11.53|11.33|11.58|11.38|11.59|11.39|11.53|11.33|20
1659664200000|2022-08-05 01:50:00|11.57|11.37|11.58|11.38|11.59|11.39|11.56|11.36|14
1659664500000|2022-08-05 01:55:00|11.59|11.39|11.6|11.4|11.61|11.41|11.58|11.38|50
1659664800000|2022-08-05 02:00:00|11.61|11.41|11.61|11.41|11.63|11.43|11.61|11.41|45
1659665100000|2022-08-05 02:05:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|40
1659665400000|2022-08-05 02:10:00|11.62|11.42|11.61|11.41|11.62|11.42|11.6|11.4|26
1659665700000|2022-08-05 02:15:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|31
1659666000000|2022-08-05 02:20:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|18
1659666300000|2022-08-05 02:25:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|6
1659666600000|2022-08-05 02:30:00|11.63|11.43|11.62|11.42|11.64|11.44|11.61|11.41|44
1659666900000|2022-08-05 02:35:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|8
1659667200000|2022-08-05 02:40:00|11.63|11.43|11.66|11.46|11.66|11.46|11.63|11.43|28
1659667500000|2022-08-05 02:45:00|11.67|11.47|11.67|11.47|11.69|11.49|11.67|11.47|19
1659667800000|2022-08-05 02:50:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|19
1659668100000|2022-08-05 02:55:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|25
1659668400000|2022-08-05 03:00:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|29
1659668700000|2022-08-05 03:05:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1659669000000|2022-08-05 03:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|11
1659669300000|2022-08-05 03:15:00|11.66|11.46|11.7|11.5|11.7|11.5|11.66|11.46|15
1659669600000|2022-08-05 03:20:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|8
1659669900000|2022-08-05 03:25:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|12
1659670200000|2022-08-05 03:30:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|14
1659670500000|2022-08-05 03:35:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1659670800000|2022-08-05 03:40:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|7
1659671100000|2022-08-05 03:45:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|9
1659671400000|2022-08-05 03:50:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|3
1659671700000|2022-08-05 03:55:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|5
1659672000000|2022-08-05 04:00:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|26
1659672300000|2022-08-05 04:05:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|21
1659672600000|2022-08-05 04:10:00|11.73|11.53|11.72|11.52|11.75|11.55|11.72|11.52|38
1659672900000|2022-08-05 04:15:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|12
1659673200000|2022-08-05 04:20:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1659673500000|2022-08-05 04:25:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|24
1659673800000|2022-08-05 04:30:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1659674100000|2022-08-05 04:35:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|14
1659674400000|2022-08-05 04:40:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|11
1659674700000|2022-08-05 04:45:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|9
1659675000000|2022-08-05 04:50:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|20
1659675300000|2022-08-05 04:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|3
1659675600000|2022-08-05 05:00:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|6
1659675900000|2022-08-05 05:05:00|11.73|11.53|11.7|11.5|11.73|11.53|11.69|11.49|20
1659676200000|2022-08-05 05:10:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|12
1659676500000|2022-08-05 05:15:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|13
1659676800000|2022-08-05 05:20:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|15
1659677100000|2022-08-05 05:25:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|32
1659677400000|2022-08-05 05:30:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|10
1659677700000|2022-08-05 05:35:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|7
1659678000000|2022-08-05 05:40:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|22
1659678300000|2022-08-05 05:45:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|11
1659678600000|2022-08-05 05:50:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|32
1659678900000|2022-08-05 05:55:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1659679200000|2022-08-05 06:00:00|11.73|11.53|11.77|11.57|11.77|11.57|11.72|11.52|27
1659679500000|2022-08-05 06:05:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|52
1659679800000|2022-08-05 06:10:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|31
1659680100000|2022-08-05 06:15:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|36
1659680400000|2022-08-05 06:20:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|15
1659680700000|2022-08-05 06:25:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|30
1659681000000|2022-08-05 06:30:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|16
1659681300000|2022-08-05 06:35:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|6
1659681600000|2022-08-05 06:40:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|30
1659681900000|2022-08-05 06:45:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|3
1659682200000|2022-08-05 06:50:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1659682500000|2022-08-05 06:55:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|15
1659682800000|2022-08-05 07:00:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|3
1659683100000|2022-08-05 07:05:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|10
1659683400000|2022-08-05 07:10:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1659683700000|2022-08-05 07:15:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|18
1659684000000|2022-08-05 07:20:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|19
1659684300000|2022-08-05 07:25:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|10
1659684600000|2022-08-05 07:30:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1659684900000|2022-08-05 07:35:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|4
1659685200000|2022-08-05 07:40:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1659685500000|2022-08-05 07:45:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|19
1659685800000|2022-08-05 07:50:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|10
1659686400000|2022-08-05 08:00:00|11.72|11.52|11.77|11.57|11.78|11.58|11.72|11.52|18
1659686700000|2022-08-05 08:05:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|5
1659687000000|2022-08-05 08:10:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|11
1659687300000|2022-08-05 08:15:00|11.76|11.56|11.72|11.52|11.76|11.56|11.72|11.52|11
1659687600000|2022-08-05 08:20:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|7
1659687900000|2022-08-05 08:25:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1659688200000|2022-08-05 08:30:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|11
1659688500000|2022-08-05 08:35:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|11
1659688800000|2022-08-05 08:40:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|8
1659689100000|2022-08-05 08:45:00|11.68|11.48|11.66|11.46|11.69|11.49|11.65|11.45|15
1659689400000|2022-08-05 08:50:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|9
1659689700000|2022-08-05 08:55:00|11.66|11.46|11.68|11.48|11.68|11.48|11.66|11.46|27
1659690000000|2022-08-05 09:00:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|76
1659690300000|2022-08-05 09:05:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|11
1659690600000|2022-08-05 09:10:00|11.68|11.48|11.68|11.48|11.7|11.5|11.68|11.48|31
1659690900000|2022-08-05 09:15:00|11.69|11.49|11.7|11.5|11.72|11.52|11.69|11.49|28
1659691200000|2022-08-05 09:20:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|16
1659691500000|2022-08-05 09:25:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1659691800000|2022-08-05 09:30:00|11.72|11.52|11.74|11.54|11.74|11.54|11.7|11.5|15
1659692100000|2022-08-05 09:35:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|13
1659692400000|2022-08-05 09:40:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|7
1659692700000|2022-08-05 09:45:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|6
1659693000000|2022-08-05 09:50:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|12
1659693300000|2022-08-05 09:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|14
1659693600000|2022-08-05 10:00:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|29
1659693900000|2022-08-05 10:05:00|11.76|11.56|11.78|11.58|11.79|11.59|11.75|11.55|13
1659694200000|2022-08-05 10:10:00|11.77|11.57|11.77|11.57|11.79|11.59|11.77|11.57|13
1659694500000|2022-08-05 10:15:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|3
1659694800000|2022-08-05 10:20:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|27
1659695100000|2022-08-05 10:25:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|4
1659695400000|2022-08-05 10:30:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|9
1659695700000|2022-08-05 10:35:00|11.79|11.59|11.78|11.58|11.8|11.6|11.78|11.58|38
1659696000000|2022-08-05 10:40:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|17
1659696300000|2022-08-05 10:45:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|16
1659696600000|2022-08-05 10:50:00|11.8|11.6|11.79|11.59|11.82|11.62|11.79|11.59|18
1659696900000|2022-08-05 10:55:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|20
1659697200000|2022-08-05 11:00:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|17
1659697500000|2022-08-05 11:05:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|13
1659697800000|2022-08-05 11:10:00|11.76|11.56|11.79|11.59|11.81|11.61|11.76|11.56|22
1659698100000|2022-08-05 11:15:00|11.78|11.58|11.82|11.62|11.83|11.63|11.77|11.57|27
1659698400000|2022-08-05 11:20:00|11.81|11.61|11.82|11.62|11.84|11.64|11.8|11.6|64
1659698700000|2022-08-05 11:25:00|11.83|11.63|11.85|11.65|11.85|11.65|11.81|11.61|27
1659699000000|2022-08-05 11:30:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|112
1659699300000|2022-08-05 11:35:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|57
1659699600000|2022-08-05 11:40:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|54
1659699900000|2022-08-05 11:45:00|11.85|11.65|11.87|11.67|11.87|11.67|11.84|11.64|47
1659700200000|2022-08-05 11:50:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|30
1659700500000|2022-08-05 11:55:00|11.88|11.68|11.88|11.68|11.88|11.68|11.86|11.66|29
1659700800000|2022-08-05 12:00:00|11.89|11.69|11.94|11.74|11.94|11.74|11.88|11.68|40
1659701100000|2022-08-05 12:05:00|11.93|11.73|11.92|11.72|11.94|11.74|11.9|11.7|20
1659701400000|2022-08-05 12:10:00|11.93|11.73|11.91|11.71|11.93|11.73|11.9|11.7|39
1659701700000|2022-08-05 12:15:00|11.9|11.7|11.88|11.68|11.91|11.71|11.88|11.68|33
1659702000000|2022-08-05 12:20:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|23
1659702300000|2022-08-05 12:25:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|77
1659702600000|2022-08-05 12:30:00|11.89|11.69|11.79|11.59|11.89|11.69|11.77|11.57|99
1659702900000|2022-08-05 12:35:00|11.8|11.6|11.75|11.55|11.8|11.6|11.75|11.55|46
1659703200000|2022-08-05 12:40:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|24
1659703500000|2022-08-05 12:45:00|11.74|11.54|11.71|11.51|11.75|11.55|11.71|11.51|36
1659703800000|2022-08-05 12:50:00|11.7|11.5|11.74|11.54|11.75|11.55|11.7|11.5|55
1659704100000|2022-08-05 12:55:00|11.75|11.55|11.76|11.56|11.78|11.58|11.74|11.54|50
1659704400000|2022-08-05 13:00:00|11.77|11.57|11.77|11.57|11.8|11.6|11.76|11.56|89
1659704700000|2022-08-05 13:05:00|11.78|11.58|11.75|11.55|11.78|11.58|11.75|11.55|20
1659705000000|2022-08-05 13:10:00|11.74|11.54|11.74|11.54|11.76|11.56|11.7|11.5|89
1659705300000|2022-08-05 13:15:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|17
1659705600000|2022-08-05 13:20:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|29
1659705900000|2022-08-05 13:25:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|22
1659706200000|2022-08-05 13:30:00|11.75|11.55|11.78|11.58|11.78|11.58|11.74|11.54|64
1659706500000|2022-08-05 13:35:00|11.79|11.59|11.79|11.59|11.8|11.6|11.77|11.57|15
1659706800000|2022-08-05 13:40:00|11.78|11.58|11.77|11.57|11.78|11.58|11.75|11.55|10
1659707100000|2022-08-05 13:45:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|71
1659707400000|2022-08-05 13:50:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|26
1659707700000|2022-08-05 13:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|28
1659708000000|2022-08-05 14:00:00|11.75|11.55|11.79|11.59|11.79|11.59|11.75|11.55|33
1659708300000|2022-08-05 14:05:00|11.8|11.6|11.83|11.63|11.83|11.63|11.79|11.59|30
1659708600000|2022-08-05 14:10:00|11.82|11.62|11.84|11.64|11.85|11.65|11.81|11.61|69
1659708900000|2022-08-05 14:15:00|11.85|11.65|11.83|11.63|11.85|11.65|11.82|11.62|41
1659709200000|2022-08-05 14:20:00|11.82|11.62|11.82|11.62|11.84|11.64|11.82|11.62|41
1659709500000|2022-08-05 14:25:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|58
1659709800000|2022-08-05 14:30:00|11.81|11.61|11.79|11.59|11.82|11.62|11.79|11.59|37
1659710100000|2022-08-05 14:35:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|22
1659710400000|2022-08-05 14:40:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|25
1659710700000|2022-08-05 14:45:00|11.81|11.61|11.83|11.63|11.84|11.64|11.81|11.61|53
1659711000000|2022-08-05 14:50:00|11.82|11.62|11.8|11.6|11.83|11.63|11.79|11.59|39
1659711300000|2022-08-05 14:55:00|11.81|11.61|11.77|11.57|11.81|11.61|11.77|11.57|27
1659711600000|2022-08-05 15:00:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|54
1659711900000|2022-08-05 15:05:00|11.76|11.56|11.76|11.56|11.77|11.57|11.74|11.54|57
1659712200000|2022-08-05 15:10:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|46
1659712500000|2022-08-05 15:15:00|11.77|11.57|11.76|11.56|11.77|11.57|11.74|11.54|26
1659712800000|2022-08-05 15:20:00|11.77|11.57|11.73|11.53|11.77|11.57|11.73|11.53|29
1659713100000|2022-08-05 15:25:00|11.74|11.54|11.73|11.53|11.76|11.56|11.72|11.52|85
1659713400000|2022-08-05 15:30:00|11.72|11.52|11.73|11.53|11.76|11.56|11.71|11.51|82
1659713700000|2022-08-05 15:35:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|48
1659714000000|2022-08-05 15:40:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|41
1659714300000|2022-08-05 15:45:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|10
1659714600000|2022-08-05 15:50:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|15
1659714900000|2022-08-05 15:55:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|43
1659715200000|2022-08-05 16:00:00|11.75|11.55|11.76|11.56|11.78|11.58|11.74|11.54|32
1659715500000|2022-08-05 16:05:00|11.77|11.57|11.74|11.54|11.78|11.58|11.74|11.54|20
1659715800000|2022-08-05 16:10:00|11.75|11.55|11.74|11.54|11.76|11.56|11.72|11.52|8
1659716100000|2022-08-05 16:15:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|13
1659716400000|2022-08-05 16:20:00|11.78|11.58|11.72|11.52|11.78|11.58|11.72|11.52|33
1659716700000|2022-08-05 16:25:00|11.73|11.53|11.72|11.52|11.74|11.54|11.71|11.51|22
1659717000000|2022-08-05 16:30:00|11.71|11.51|11.69|11.49|11.72|11.52|11.68|11.48|39
1659717300000|2022-08-05 16:35:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|25
1659717600000|2022-08-05 16:40:00|11.69|11.49|11.75|11.55|11.75|11.55|11.69|11.49|37
1659717900000|2022-08-05 16:45:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|11
1659718200000|2022-08-05 16:50:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|38
1659718500000|2022-08-05 16:55:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|26
1659718800000|2022-08-05 17:00:00|11.77|11.57|11.77|11.57|11.77|11.57|11.75|11.55|29
1659719100000|2022-08-05 17:05:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|37
1659719400000|2022-08-05 17:10:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|15
1659719700000|2022-08-05 17:15:00|11.8|11.6|11.78|11.58|11.8|11.6|11.77|11.57|15
1659720000000|2022-08-05 17:20:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|5
1659720300000|2022-08-05 17:25:00|11.78|11.58|11.74|11.54|11.78|11.58|11.74|11.54|11
1659720600000|2022-08-05 17:30:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|29
1659720900000|2022-08-05 17:35:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|13
1659721200000|2022-08-05 17:40:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|24
1659721500000|2022-08-05 17:45:00|11.73|11.53|11.7|11.5|11.74|11.54|11.69|11.49|20
1659721800000|2022-08-05 17:50:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|40
1659722100000|2022-08-05 17:55:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|32
1659722400000|2022-08-05 18:00:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|23
1659722700000|2022-08-05 18:05:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|26
1659723000000|2022-08-05 18:10:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|18
1659723300000|2022-08-05 18:15:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|19
1659723600000|2022-08-05 18:20:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|23
1659723900000|2022-08-05 18:25:00|11.72|11.52|11.69|11.49|11.72|11.52|11.69|11.49|12
1659724200000|2022-08-05 18:30:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|8
1659725100000|2022-08-05 18:45:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1659725400000|2022-08-05 18:50:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|27
1659725700000|2022-08-05 18:55:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|17
1659726000000|2022-08-05 19:00:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|25
1659726300000|2022-08-05 19:05:00|11.68|11.48|11.68|11.48|11.69|11.49|11.66|11.46|21
1659726600000|2022-08-05 19:10:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|23
1659726900000|2022-08-05 19:15:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|42
1659727200000|2022-08-05 19:20:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|11
1659727500000|2022-08-05 19:25:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|9
1659727800000|2022-08-05 19:30:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|3
1659728100000|2022-08-05 19:35:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|3
1659728400000|2022-08-05 19:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|22
1659728700000|2022-08-05 19:45:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|33
1659729000000|2022-08-05 19:50:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|12
1659729300000|2022-08-05 19:55:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|19
1659729600000|2022-08-05 20:00:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|30
1659729900000|2022-08-05 20:05:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|7
1659730200000|2022-08-05 20:10:00|11.71|11.51|11.73|11.53|11.74|11.54|11.7|11.5|23
1659730500000|2022-08-05 20:15:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|23
1659730800000|2022-08-05 20:20:00|11.73|11.53|11.79|11.59|11.79|11.59|11.73|11.53|21
1659731100000|2022-08-05 20:25:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|16
1659731400000|2022-08-05 20:30:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|25
1659731700000|2022-08-05 20:35:00|11.79|11.59|11.78|11.58|11.79|11.59|11.76|11.56|14
1659732000000|2022-08-05 20:40:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|16
1659732300000|2022-08-05 20:45:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|22
1659732600000|2022-08-05 20:50:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|2
1659732900000|2022-08-05 20:55:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|5
1659769200000|2022-08-06 07:00:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|13
1659769500000|2022-08-06 07:05:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|21
1659769800000|2022-08-06 07:10:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|6
1659770100000|2022-08-06 07:15:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|7
1659770400000|2022-08-06 07:20:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|5
1659770700000|2022-08-06 07:25:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|14
1659771000000|2022-08-06 07:30:00|12.05|11.85|12.09|11.89|12.09|11.89|12.04|11.84|101
1659771300000|2022-08-06 07:35:00|12.08|11.88|12.06|11.86|12.08|11.88|12.05|11.85|23
1659771600000|2022-08-06 07:40:00|12.07|11.87|12.08|11.88|12.09|11.89|12.06|11.86|28
1659771900000|2022-08-06 07:45:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|11
1659772200000|2022-08-06 07:50:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|8
1659772500000|2022-08-06 07:55:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|6
1659772800000|2022-08-06 08:00:00|12.08|11.88|12.09|11.89|12.11|11.91|12.08|11.88|18
1659773100000|2022-08-06 08:05:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|22
1659773400000|2022-08-06 08:10:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|42
1659773700000|2022-08-06 08:15:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|48
1659774000000|2022-08-06 08:20:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|10
1659774300000|2022-08-06 08:25:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|31
1659774600000|2022-08-06 08:30:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|4
1659774900000|2022-08-06 08:35:00|12.05|11.85|12.09|11.89|12.09|11.89|12.05|11.85|33
1659775200000|2022-08-06 08:40:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|5
1659775500000|2022-08-06 08:45:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|11
1659775800000|2022-08-06 08:50:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|9
1659776100000|2022-08-06 08:55:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|37
1659776400000|2022-08-06 09:00:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|27
1659776700000|2022-08-06 09:05:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|30
1659777000000|2022-08-06 09:10:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|2
1659777300000|2022-08-06 09:15:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1659777600000|2022-08-06 09:20:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|4
1659777900000|2022-08-06 09:25:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|3
1659778200000|2022-08-06 09:30:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|8
1659778500000|2022-08-06 09:35:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|33
1659778800000|2022-08-06 09:40:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|11
1659779100000|2022-08-06 09:45:00|12.14|11.94|12.14|11.94|12.14|11.94|12.12|11.92|27
1659779400000|2022-08-06 09:50:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|10
1659779700000|2022-08-06 09:55:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|14
1659780000000|2022-08-06 10:00:00|12.11|11.91|12.15|11.95|12.15|11.95|12.11|11.91|15
1659780300000|2022-08-06 10:05:00|12.16|11.96|12.17|11.97|12.18|11.98|12.15|11.95|32
1659780600000|2022-08-06 10:10:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|26
1659780900000|2022-08-06 10:15:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|18
1659781200000|2022-08-06 10:20:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|37
1659781500000|2022-08-06 10:25:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|5
1659781800000|2022-08-06 10:30:00|12.16|11.96|12.14|11.94|12.17|11.97|12.14|11.94|21
1659782100000|2022-08-06 10:35:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|3
1659782400000|2022-08-06 10:40:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|5
1659782700000|2022-08-06 10:45:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1659783000000|2022-08-06 10:50:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|2
1659783300000|2022-08-06 10:55:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|2
1659783600000|2022-08-06 11:00:00|12.14|11.94|12.15|11.95|12.16|11.96|12.14|11.94|8
1659783900000|2022-08-06 11:05:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|24
1659784200000|2022-08-06 11:10:00|12.16|11.96|12.17|11.97|12.18|11.98|12.16|11.96|40
1659784500000|2022-08-06 11:15:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|5
1659785100000|2022-08-06 11:25:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|19
1659785400000|2022-08-06 11:30:00|12.16|11.96|12.12|11.92|12.16|11.96|12.12|11.92|27
1659785700000|2022-08-06 11:35:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|3
1659786000000|2022-08-06 11:40:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|22
1659786300000|2022-08-06 11:45:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|9
1659786600000|2022-08-06 11:50:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|15
1659786900000|2022-08-06 11:55:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|8
1659787200000|2022-08-06 12:00:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|14
1659787500000|2022-08-06 12:05:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|20
1659787800000|2022-08-06 12:10:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|26
1659788100000|2022-08-06 12:15:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1659788400000|2022-08-06 12:20:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|7
1659788700000|2022-08-06 12:25:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|10
1659789000000|2022-08-06 12:30:00|12.1|11.9|12.09|11.89|12.11|11.91|12.08|11.88|6
1659789300000|2022-08-06 12:35:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|2
1659789600000|2022-08-06 12:40:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|4
1659789900000|2022-08-06 12:45:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|7
1659790200000|2022-08-06 12:50:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|5
1659790500000|2022-08-06 12:55:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1659790800000|2022-08-06 13:00:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|16
1659791100000|2022-08-06 13:05:00|12.11|11.91|12.16|11.96|12.16|11.96|12.1|11.9|34
1659791400000|2022-08-06 13:10:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|6
1659791700000|2022-08-06 13:15:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|6
1659792000000|2022-08-06 13:20:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|2
1659792300000|2022-08-06 13:25:00|12.15|11.95|12.18|11.98|12.18|11.98|12.15|11.95|10
1659792600000|2022-08-06 13:30:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|11
1659792900000|2022-08-06 13:35:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|3
1659793200000|2022-08-06 13:40:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|15
1659793500000|2022-08-06 13:45:00|12.2|12|12.2|12|12.21|12.01|12.2|12|15
1659793800000|2022-08-06 13:50:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|15
1659794100000|2022-08-06 13:55:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|19
1659794400000|2022-08-06 14:00:00|12.19|11.99|12.2|12|12.21|12.01|12.19|11.99|6
1659794700000|2022-08-06 14:05:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|38
1659795000000|2022-08-06 14:10:00|12.19|11.99|12.21|12.01|12.21|12.01|12.18|11.98|23
1659795300000|2022-08-06 14:15:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|31
1659795600000|2022-08-06 14:20:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|3
1659795900000|2022-08-06 14:25:00|12.2|12|12.2|12|12.21|12.01|12.2|12|3
1659796200000|2022-08-06 14:30:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|4
1659796500000|2022-08-06 14:35:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|21
1659796800000|2022-08-06 14:40:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|4
1659797100000|2022-08-06 14:45:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|2
1659797400000|2022-08-06 14:50:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|6
1659797700000|2022-08-06 14:55:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|24
1659798000000|2022-08-06 15:00:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|11
1659798300000|2022-08-06 15:05:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|11
1659798900000|2022-08-06 15:15:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|4
1659799200000|2022-08-06 15:20:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|5
1659799500000|2022-08-06 15:25:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|3
1659799800000|2022-08-06 15:30:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|16
1659800100000|2022-08-06 15:35:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|24
1659800400000|2022-08-06 15:40:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|13
1659800700000|2022-08-06 15:45:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|4
1659801300000|2022-08-06 15:55:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|10
1659801600000|2022-08-06 16:00:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|8
1659801900000|2022-08-06 16:05:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|12
1659802200000|2022-08-06 16:10:00|12.23|12.03|12.24|12.04|12.26|12.06|12.22|12.02|32
1659802500000|2022-08-06 16:15:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|5
1659802800000|2022-08-06 16:20:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|11
1659803100000|2022-08-06 16:25:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|10
1659803400000|2022-08-06 16:30:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|21
1659803700000|2022-08-06 16:35:00|12.26|12.06|12.24|12.04|12.28|12.08|12.24|12.04|23
1659804000000|2022-08-06 16:40:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|5
1659804300000|2022-08-06 16:45:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|12
1659804600000|2022-08-06 16:50:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|11
1659804900000|2022-08-06 16:55:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|12
1659805200000|2022-08-06 17:00:00|12.21|12.01|12.16|11.96|12.22|12.02|12.15|11.95|40
1659805500000|2022-08-06 17:05:00|12.15|11.95|12.17|11.97|12.18|11.98|12.13|11.93|47
1659805800000|2022-08-06 17:10:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|43
1659806100000|2022-08-06 17:15:00|12.15|11.95|12.21|12.01|12.21|12.01|12.15|11.95|35
1659806400000|2022-08-06 17:20:00|12.22|12.02|12.21|12.01|12.23|12.03|12.2|12|38
1659806700000|2022-08-06 17:25:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|11
1659807000000|2022-08-06 17:30:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|29
1659807300000|2022-08-06 17:35:00|12.24|12.04|12.2|12|12.25|12.05|12.2|12|19
1659807600000|2022-08-06 17:40:00|12.19|11.99|12.22|12.02|12.23|12.03|12.18|11.98|36
1659807900000|2022-08-06 17:45:00|12.23|12.03|12.24|12.04|12.25|12.05|12.23|12.03|16
1659808200000|2022-08-06 17:50:00|12.23|12.03|12.23|12.03|12.24|12.04|12.21|12.01|15
1659808500000|2022-08-06 17:55:00|12.24|12.04|12.24|12.04|12.25|12.05|12.22|12.02|17
1659808800000|2022-08-06 18:00:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|19
1659809100000|2022-08-06 18:05:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|31
1659809400000|2022-08-06 18:10:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|21
1659809700000|2022-08-06 18:15:00|12.22|12.02|12.24|12.04|12.25|12.05|12.22|12.02|15
1659810000000|2022-08-06 18:20:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|5
1659810300000|2022-08-06 18:25:00|12.24|12.04|12.23|12.03|12.24|12.04|12.22|12.02|14
1659810600000|2022-08-06 18:30:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|3
1659810900000|2022-08-06 18:35:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|12
1659811200000|2022-08-06 18:40:00|12.25|12.05|12.24|12.04|12.26|12.06|12.24|12.04|8
1659811500000|2022-08-06 18:45:00|12.23|12.03|12.24|12.04|12.25|12.05|12.23|12.03|6
1659811800000|2022-08-06 18:50:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|11
1659812100000|2022-08-06 18:55:00|12.24|12.04|12.25|12.05|12.26|12.06|12.23|12.03|12
1659812400000|2022-08-06 19:00:00|12.24|12.04|12.28|12.08|12.28|12.08|12.24|12.04|31
1659812700000|2022-08-06 19:05:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|29
1659813000000|2022-08-06 19:10:00|12.26|12.06|12.27|12.07|12.28|12.08|12.25|12.05|24
1659813300000|2022-08-06 19:15:00|12.26|12.06|12.25|12.05|12.27|12.07|12.24|12.04|16
1659813600000|2022-08-06 19:20:00|12.24|12.04|12.27|12.07|12.27|12.07|12.24|12.04|4
1659813900000|2022-08-06 19:25:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|3
1659814200000|2022-08-06 19:30:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|2
1659814500000|2022-08-06 19:35:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|4
1659814800000|2022-08-06 19:40:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|8
1659815100000|2022-08-06 19:45:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|4
1659815400000|2022-08-06 19:50:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|10
1659815700000|2022-08-06 19:55:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|5
1659816000000|2022-08-06 20:00:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|5
1659816300000|2022-08-06 20:05:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|2
1659816600000|2022-08-06 20:10:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|6
1659816900000|2022-08-06 20:15:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|5
1659817200000|2022-08-06 20:20:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|4
1659817500000|2022-08-06 20:25:00|12.3|12.1|12.29|12.09|12.3|12.1|12.27|12.07|10
1659818100000|2022-08-06 20:35:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|5
1659818400000|2022-08-06 20:40:00|12.31|12.11|12.32|12.12|12.33|12.13|12.3|12.1|24
1659818700000|2022-08-06 20:45:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|4
1659819000000|2022-08-06 20:50:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|32
1659819300000|2022-08-06 20:55:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|4
1659819600000|2022-08-06 21:00:00|12.33|12.13|12.33|12.13|12.33|12.13|12.31|12.11|17
1659819900000|2022-08-06 21:05:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|35
1659820200000|2022-08-06 21:10:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|5
1659820500000|2022-08-06 21:15:00|12.32|12.12|12.3|12.1|12.33|12.13|12.3|12.1|5
1659820800000|2022-08-06 21:20:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|14
1659821100000|2022-08-06 21:25:00|12.31|12.11|12.33|12.13|12.34|12.14|12.3|12.1|13
1659821400000|2022-08-06 21:30:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|7
1659821700000|2022-08-06 21:35:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|3
1659822000000|2022-08-06 21:40:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|9
1659822300000|2022-08-06 21:45:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|9
1659822600000|2022-08-06 21:50:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|3
1659822900000|2022-08-06 21:55:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|8
1659823200000|2022-08-06 22:00:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1659823500000|2022-08-06 22:05:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|6
1659823800000|2022-08-06 22:10:00|12.37|12.17|12.37|12.17|12.37|12.17|12.37|12.17|1
1659824100000|2022-08-06 22:15:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1659824400000|2022-08-06 22:20:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|26
1659824700000|2022-08-06 22:25:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|12
1659825300000|2022-08-06 22:35:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|8
1659825600000|2022-08-06 22:40:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|12
1659825900000|2022-08-06 22:45:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|10
1659826200000|2022-08-06 22:50:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|25
1659826500000|2022-08-06 22:55:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|9
1659826800000|2022-08-06 23:00:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|8
1659827100000|2022-08-06 23:05:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|13
1659827400000|2022-08-06 23:10:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|5
1659827700000|2022-08-06 23:15:00|12.41|12.21|12.35|12.15|12.41|12.21|12.34|12.14|31
1659828000000|2022-08-06 23:20:00|12.36|12.16|12.3|12.1|12.36|12.16|12.28|12.08|52
1659828300000|2022-08-06 23:25:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|31
1659828600000|2022-08-06 23:30:00|12.28|12.08|12.28|12.08|12.31|12.11|12.28|12.08|11
1659828900000|2022-08-06 23:35:00|12.27|12.07|12.31|12.11|12.31|12.11|12.26|12.06|39
1659829200000|2022-08-06 23:40:00|12.3|12.1|12.27|12.07|12.31|12.11|12.27|12.07|22
1659829500000|2022-08-06 23:45:00|12.28|12.08|12.3|12.1|12.3|12.1|12.25|12.05|101
1659829800000|2022-08-06 23:50:00|12.29|12.09|12.27|12.07|12.3|12.1|12.27|12.07|19
1659830100000|2022-08-06 23:55:00|12.28|12.08|12.29|12.09|12.3|12.1|12.28|12.08|12
1659830400000|2022-08-07 00:00:00|12.28|12.08|12.25|12.05|12.32|12.12|12.25|12.05|22
1659830700000|2022-08-07 00:05:00|12.24|12.04|12.27|12.07|12.27|12.07|12.24|12.04|28
1659831000000|2022-08-07 00:10:00|12.26|12.06|12.24|12.04|12.28|12.08|12.24|12.04|11
1659831300000|2022-08-07 00:15:00|12.25|12.05|12.23|12.03|12.27|12.07|12.23|12.03|17
1659831600000|2022-08-07 00:20:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|25
1659831900000|2022-08-07 00:25:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|23
1659832200000|2022-08-07 00:30:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|12
1659832500000|2022-08-07 00:35:00|12.28|12.08|12.27|12.07|12.3|12.1|12.26|12.06|22
1659832800000|2022-08-07 00:40:00|12.26|12.06|12.28|12.08|12.29|12.09|12.26|12.06|11
1659833100000|2022-08-07 00:45:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|7
1659833400000|2022-08-07 00:50:00|12.26|12.06|12.19|11.99|12.26|12.06|12.16|11.96|26
1659833700000|2022-08-07 00:55:00|12.18|11.98|12.18|11.98|12.19|11.99|12.15|11.95|73
1659834000000|2022-08-07 01:00:00|12.17|11.97|12.12|11.92|12.17|11.97|12.09|11.89|40
1659834300000|2022-08-07 01:05:00|12.13|11.93|12.12|11.92|12.16|11.96|12.12|11.92|24
1659834600000|2022-08-07 01:10:00|12.13|11.93|12.13|11.93|12.13|11.93|12.11|11.91|17
1659834900000|2022-08-07 01:15:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|12
1659835200000|2022-08-07 01:20:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|9
1659835500000|2022-08-07 01:25:00|12.13|11.93|12.13|11.93|12.14|11.94|12.11|11.91|17
1659835800000|2022-08-07 01:30:00|12.14|11.94|12.16|11.96|12.17|11.97|12.14|11.94|25
1659836100000|2022-08-07 01:35:00|12.15|11.95|12.14|11.94|12.18|11.98|12.13|11.93|20
1659836400000|2022-08-07 01:40:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|24
1659836700000|2022-08-07 01:45:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|17
1659837000000|2022-08-07 01:50:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|3
1659837300000|2022-08-07 01:55:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|21
1659837600000|2022-08-07 02:00:00|12.14|11.94|12.18|11.98|12.18|11.98|12.12|11.92|25
1659837900000|2022-08-07 02:05:00|12.17|11.97|12.19|11.99|12.24|12.04|12.17|11.97|42
1659838200000|2022-08-07 02:10:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|19
1659838500000|2022-08-07 02:15:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|20
1659838800000|2022-08-07 02:20:00|12.21|12.01|12.22|12.02|12.23|12.03|12.2|12|8
1659839100000|2022-08-07 02:25:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|2
1659839400000|2022-08-07 02:30:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|9
1659839700000|2022-08-07 02:35:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|4
1659840000000|2022-08-07 02:40:00|12.24|12.04|12.22|12.02|12.24|12.04|12.21|12.01|13
1659840300000|2022-08-07 02:45:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|10
1659840600000|2022-08-07 02:50:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|12
1659840900000|2022-08-07 02:55:00|12.27|12.07|12.26|12.06|12.27|12.07|12.26|12.06|36
1659841200000|2022-08-07 03:00:00|12.27|12.07|12.28|12.08|12.29|12.09|12.25|12.05|32
1659841500000|2022-08-07 03:05:00|12.27|12.07|12.28|12.08|12.29|12.09|12.26|12.06|30
1659841800000|2022-08-07 03:10:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|43
1659842100000|2022-08-07 03:15:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|8
1659842400000|2022-08-07 03:20:00|12.28|12.08|12.27|12.07|12.29|12.09|12.27|12.07|24
1659842700000|2022-08-07 03:25:00|12.26|12.06|12.24|12.04|12.26|12.06|12.23|12.03|19
1659843000000|2022-08-07 03:30:00|12.23|12.03|12.26|12.06|12.26|12.06|12.23|12.03|28
1659843300000|2022-08-07 03:35:00|12.27|12.07|12.23|12.03|12.27|12.07|12.23|12.03|9
1659843600000|2022-08-07 03:40:00|12.22|12.02|12.26|12.06|12.26|12.06|12.22|12.02|9
1659843900000|2022-08-07 03:45:00|12.25|12.05|12.22|12.02|12.25|12.05|12.22|12.02|12
1659844200000|2022-08-07 03:50:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|7
1659844500000|2022-08-07 03:55:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|11
1659844800000|2022-08-07 04:00:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1659845100000|2022-08-07 04:05:00|12.24|12.04|12.21|12.01|12.25|12.05|12.21|12.01|12
1659845400000|2022-08-07 04:10:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|8
1659845700000|2022-08-07 04:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|15
1659846000000|2022-08-07 04:20:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|16
1659846300000|2022-08-07 04:25:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|9
1659846600000|2022-08-07 04:30:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|20
1659846900000|2022-08-07 04:35:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|15
1659847200000|2022-08-07 04:40:00|12.25|12.05|12.23|12.03|12.26|12.06|12.22|12.02|15
1659847500000|2022-08-07 04:45:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|9
1659847800000|2022-08-07 04:50:00|12.21|12.01|12.21|12.01|12.22|12.02|12.19|11.99|25
1659848100000|2022-08-07 04:55:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|26
1659848400000|2022-08-07 05:00:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|8
1659848700000|2022-08-07 05:05:00|12.2|12|12.22|12.02|12.23|12.03|12.2|12|15
1659849000000|2022-08-07 05:10:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|27
1659849300000|2022-08-07 05:15:00|12.22|12.02|12.21|12.01|12.22|12.02|12.19|11.99|22
1659849600000|2022-08-07 05:20:00|12.22|12.02|12.23|12.03|12.23|12.03|12.21|12.01|12
1659849900000|2022-08-07 05:25:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|18
1659850200000|2022-08-07 05:30:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|23
1659850500000|2022-08-07 05:35:00|12.21|12.01|12.24|12.04|12.24|12.04|12.2|12|14
1659850800000|2022-08-07 05:40:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|10
1659851100000|2022-08-07 05:45:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|2
1659851400000|2022-08-07 05:50:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|12
1659851700000|2022-08-07 05:55:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|12
1659852000000|2022-08-07 06:00:00|12.23|12.03|12.27|12.07|12.27|12.07|12.22|12.02|11
1659852300000|2022-08-07 06:05:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|2
1659852600000|2022-08-07 06:10:00|12.26|12.06|12.28|12.08|12.28|12.08|12.26|12.06|5
1659852900000|2022-08-07 06:15:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|4
1659853200000|2022-08-07 06:20:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1659853500000|2022-08-07 06:25:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|2
1659853800000|2022-08-07 06:30:00|12.26|12.06|12.29|12.09|12.31|12.11|12.26|12.06|12
1659854100000|2022-08-07 06:35:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|16
1659854400000|2022-08-07 06:40:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|9
1659854700000|2022-08-07 06:45:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|8
1659855000000|2022-08-07 06:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1659855300000|2022-08-07 06:55:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|14
1659855600000|2022-08-07 07:00:00|12.35|12.15|12.38|12.18|12.38|12.18|12.35|12.15|16
1659855900000|2022-08-07 07:05:00|12.37|12.17|12.36|12.16|12.37|12.17|12.32|12.12|17
1659856200000|2022-08-07 07:10:00|12.37|12.17|12.37|12.17|12.38|12.18|12.35|12.15|32
1659856500000|2022-08-07 07:15:00|12.36|12.16|12.38|12.18|12.39|12.19|12.36|12.16|21
1659856800000|2022-08-07 07:20:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|10
1659857100000|2022-08-07 07:25:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|19
1659857400000|2022-08-07 07:30:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|9
1659857700000|2022-08-07 07:35:00|12.39|12.19|12.42|12.22|12.42|12.22|12.38|12.18|8
1659858000000|2022-08-07 07:40:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|12
1659858300000|2022-08-07 07:45:00|12.41|12.21|12.46|12.26|12.46|12.26|12.41|12.21|30
1659858600000|2022-08-07 07:50:00|12.45|12.25|12.44|12.24|12.48|12.28|12.43|12.23|30
1659858900000|2022-08-07 07:55:00|12.45|12.25|12.47|12.27|12.47|12.27|12.42|12.22|29
1659859200000|2022-08-07 08:00:00|12.48|12.28|12.48|12.28|12.49|12.29|12.46|12.26|15
1659859500000|2022-08-07 08:05:00|12.47|12.27|12.48|12.28|12.49|12.29|12.45|12.25|46
1659859800000|2022-08-07 08:10:00|12.47|12.27|12.47|12.27|12.49|12.29|12.47|12.27|53
1659860100000|2022-08-07 08:15:00|12.48|12.28|12.47|12.27|12.48|12.28|12.45|12.25|22
1659860400000|2022-08-07 08:20:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|12
1659860700000|2022-08-07 08:25:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|15
1659861000000|2022-08-07 08:30:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|10
1659861300000|2022-08-07 08:35:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|7
1659861600000|2022-08-07 08:40:00|12.46|12.26|12.46|12.26|12.48|12.28|12.45|12.25|9
1659861900000|2022-08-07 08:45:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|11
1659862200000|2022-08-07 08:50:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|16
1659862500000|2022-08-07 08:55:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|13
1659862800000|2022-08-07 09:00:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|12
1659863100000|2022-08-07 09:05:00|12.41|12.21|12.46|12.26|12.46|12.26|12.41|12.21|18
1659863400000|2022-08-07 09:10:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|12
1659863700000|2022-08-07 09:15:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|8
1659864000000|2022-08-07 09:20:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|3
1659864300000|2022-08-07 09:25:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|4
1659864600000|2022-08-07 09:30:00|12.44|12.24|12.46|12.26|12.46|12.26|12.44|12.24|25
1659864900000|2022-08-07 09:35:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|9
1659865200000|2022-08-07 09:40:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|4
1659865500000|2022-08-07 09:45:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|9
1659865800000|2022-08-07 09:50:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|8
1659866100000|2022-08-07 09:55:00|12.45|12.25|12.47|12.27|12.48|12.28|12.45|12.25|21
1659866400000|2022-08-07 10:00:00|12.48|12.28|12.46|12.26|12.48|12.28|12.46|12.26|9
1659866700000|2022-08-07 10:05:00|12.47|12.27|12.47|12.27|12.47|12.27|12.47|12.27|1
1659867000000|2022-08-07 10:10:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|8
1659867300000|2022-08-07 10:15:00|12.48|12.28|12.48|12.28|12.48|12.28|12.48|12.28|1
1659867600000|2022-08-07 10:20:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|10
1659867900000|2022-08-07 10:25:00|12.5|12.3|12.52|12.32|12.53|12.33|12.48|12.28|23
1659868200000|2022-08-07 10:30:00|12.53|12.33|12.56|12.36|12.56|12.36|12.53|12.33|30
1659868500000|2022-08-07 10:35:00|12.55|12.35|12.54|12.34|12.56|12.36|12.53|12.33|18
1659868800000|2022-08-07 10:40:00|12.55|12.35|12.52|12.32|12.55|12.35|12.52|12.32|8
1659869100000|2022-08-07 10:45:00|12.53|12.33|12.54|12.34|12.55|12.35|12.53|12.33|12
1659869400000|2022-08-07 10:50:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|6
1659869700000|2022-08-07 10:55:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|7
1659870000000|2022-08-07 11:00:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|18
1659870300000|2022-08-07 11:05:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|14
1659870600000|2022-08-07 11:10:00|12.5|12.3|12.48|12.28|12.5|12.3|12.47|12.27|9
1659870900000|2022-08-07 11:15:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|10
1659871200000|2022-08-07 11:20:00|12.47|12.27|12.47|12.27|12.47|12.27|12.46|12.26|3
1659871500000|2022-08-07 11:25:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|7
1659871800000|2022-08-07 11:30:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|10
1659872100000|2022-08-07 11:35:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|7
1659872400000|2022-08-07 11:40:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|4
1659872700000|2022-08-07 11:45:00|12.5|12.3|12.53|12.33|12.53|12.33|12.5|12.3|14
1659873000000|2022-08-07 11:50:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|20
1659873300000|2022-08-07 11:55:00|12.52|12.32|12.51|12.31|12.52|12.32|12.5|12.3|14
1659873600000|2022-08-07 12:00:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|15
1659873900000|2022-08-07 12:05:00|12.55|12.35|12.51|12.31|12.55|12.35|12.51|12.31|27
1659874200000|2022-08-07 12:10:00|12.52|12.32|12.51|12.31|12.52|12.32|12.5|12.3|20
1659874500000|2022-08-07 12:15:00|12.52|12.32|12.5|12.3|12.52|12.32|12.49|12.29|21
1659874800000|2022-08-07 12:20:00|12.49|12.29|12.49|12.29|12.49|12.29|12.46|12.26|13
1659875100000|2022-08-07 12:25:00|12.5|12.3|12.49|12.29|12.5|12.3|12.47|12.27|50
1659875400000|2022-08-07 12:30:00|12.5|12.3|12.48|12.28|12.5|12.3|12.48|12.28|7
1659875700000|2022-08-07 12:35:00|12.47|12.27|12.49|12.29|12.49|12.29|12.47|12.27|5
1659876000000|2022-08-07 12:40:00|12.48|12.28|12.5|12.3|12.5|12.3|12.47|12.27|7
1659876300000|2022-08-07 12:45:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|14
1659876600000|2022-08-07 12:50:00|12.49|12.29|12.5|12.3|12.53|12.33|12.49|12.29|42
1659876900000|2022-08-07 12:55:00|12.49|12.29|12.49|12.29|12.51|12.31|12.49|12.29|19
1659877200000|2022-08-07 13:00:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|24
1659877500000|2022-08-07 13:05:00|12.5|12.3|12.47|12.27|12.5|12.3|12.46|12.26|6
1659877800000|2022-08-07 13:10:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|11
1659878100000|2022-08-07 13:15:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|7
1659878400000|2022-08-07 13:20:00|12.46|12.26|12.47|12.27|12.49|12.29|12.46|12.26|20
1659878700000|2022-08-07 13:25:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|5
1659879000000|2022-08-07 13:30:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|2
1659879300000|2022-08-07 13:35:00|12.49|12.29|12.48|12.28|12.49|12.29|12.48|12.28|12
1659879600000|2022-08-07 13:40:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|3
1659880200000|2022-08-07 13:50:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|5
1659880500000|2022-08-07 13:55:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|13
1659880800000|2022-08-07 14:00:00|12.46|12.26|12.41|12.21|12.46|12.26|12.4|12.2|23
1659881100000|2022-08-07 14:05:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|12
1659881400000|2022-08-07 14:10:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|4
1659881700000|2022-08-07 14:15:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|24
1659882000000|2022-08-07 14:20:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|11
1659882300000|2022-08-07 14:25:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|29
1659882600000|2022-08-07 14:30:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|14
1659882900000|2022-08-07 14:35:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|15
1659883200000|2022-08-07 14:40:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|39
1659883500000|2022-08-07 14:45:00|12.42|12.22|12.42|12.22|12.43|12.23|12.4|12.2|7
1659883800000|2022-08-07 14:50:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|14
1659884100000|2022-08-07 14:55:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|15
1659884400000|2022-08-07 15:00:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|5
1659884700000|2022-08-07 15:05:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|28
1659885000000|2022-08-07 15:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|25
1659885300000|2022-08-07 15:15:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|3
1659885600000|2022-08-07 15:20:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|5
1659885900000|2022-08-07 15:25:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|9
1659886200000|2022-08-07 15:30:00|12.39|12.19|12.39|12.19|12.39|12.19|12.37|12.17|15
1659886500000|2022-08-07 15:35:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|4
1659886800000|2022-08-07 15:40:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|37
1659887100000|2022-08-07 15:45:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|16
1659887400000|2022-08-07 15:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|31
1659887700000|2022-08-07 15:55:00|12.42|12.22|12.41|12.21|12.43|12.23|12.4|12.2|14
1659888000000|2022-08-07 16:00:00|12.42|12.22|12.39|12.19|12.42|12.22|12.39|12.19|8
1659888300000|2022-08-07 16:05:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|11
1659888600000|2022-08-07 16:10:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|6
1659888900000|2022-08-07 16:15:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|18
1659889200000|2022-08-07 16:20:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|7
1659889500000|2022-08-07 16:25:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|15
1659889800000|2022-08-07 16:30:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|20
1659890100000|2022-08-07 16:35:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|37
1659890400000|2022-08-07 16:40:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|10
1659890700000|2022-08-07 16:45:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|11
1659891000000|2022-08-07 16:50:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|10
1659891300000|2022-08-07 16:55:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|6
1659891600000|2022-08-07 17:00:00|12.41|12.21|12.39|12.19|12.41|12.21|12.39|12.19|13
1659891900000|2022-08-07 17:05:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|4
1659892200000|2022-08-07 17:10:00|12.4|12.2|12.44|12.24|12.45|12.25|12.39|12.19|45
1659892500000|2022-08-07 17:15:00|12.45|12.25|12.47|12.27|12.47|12.27|12.44|12.24|27
1659892800000|2022-08-07 17:20:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|12
1659893100000|2022-08-07 17:25:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|5
1659893400000|2022-08-07 17:30:00|12.49|12.29|12.47|12.27|12.5|12.3|12.47|12.27|7
1659893700000|2022-08-07 17:35:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|11
1659894000000|2022-08-07 17:40:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|5
1659894300000|2022-08-07 17:45:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|10
1659894600000|2022-08-07 17:50:00|12.48|12.28|12.45|12.25|12.48|12.28|12.44|12.24|8
1659894900000|2022-08-07 17:55:00|12.46|12.26|12.44|12.24|12.46|12.26|12.44|12.24|7
1659895200000|2022-08-07 18:00:00|12.45|12.25|12.44|12.24|12.47|12.27|12.44|12.24|22
1659895500000|2022-08-07 18:05:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|5
1659895800000|2022-08-07 18:10:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|14
1659896100000|2022-08-07 18:15:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|10
1659896400000|2022-08-07 18:20:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|24
1659896700000|2022-08-07 18:25:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|21
1659897000000|2022-08-07 18:30:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1659897300000|2022-08-07 18:35:00|12.4|12.2|12.46|12.26|12.46|12.26|12.4|12.2|17
1659897600000|2022-08-07 18:40:00|12.45|12.25|12.45|12.25|12.47|12.27|12.45|12.25|17
1659897900000|2022-08-07 18:45:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|8
1659898200000|2022-08-07 18:50:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|31
1659898500000|2022-08-07 18:55:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|10
1659898800000|2022-08-07 19:00:00|12.47|12.27|12.45|12.25|12.47|12.27|12.45|12.25|13
1659899100000|2022-08-07 19:05:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|18
1659899400000|2022-08-07 19:10:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|12
1659899700000|2022-08-07 19:15:00|12.44|12.24|12.47|12.27|12.47|12.27|12.43|12.23|24
1659900000000|2022-08-07 19:20:00|12.48|12.28|12.46|12.26|12.48|12.28|12.46|12.26|15
1659900300000|2022-08-07 19:25:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|8
1659900600000|2022-08-07 19:30:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|12
1659900900000|2022-08-07 19:35:00|12.47|12.27|12.58|12.18|12.58|12.28|12.47|12.18|3
1659901200000|2022-08-07 19:40:00|12.59|12.19|12.59|12.19|12.59|12.19|12.58|12.18|3
1659901500000|2022-08-07 19:45:00|12.58|12.18|12.57|12.17|12.59|12.19|12.57|12.17|6
1659901800000|2022-08-07 19:50:00|12.56|12.16|12.56|12.16|12.57|12.17|12.55|12.15|5
1659902100000|2022-08-07 19:55:00|12.55|12.15|12.56|12.16|12.56|12.16|12.55|12.15|10
1659902400000|2022-08-07 20:00:00|12.55|12.15|12.57|12.17|12.57|12.17|12.55|12.15|17
1659902700000|2022-08-07 20:05:00|12.58|12.18|12.57|12.17|12.58|12.18|12.56|12.16|8
1659903000000|2022-08-07 20:10:00|12.56|12.16|12.59|12.19|12.59|12.19|12.56|12.16|16
1659903300000|2022-08-07 20:15:00|12.58|12.18|12.63|12.23|12.63|12.23|12.58|12.18|32
1659903600000|2022-08-07 20:20:00|12.62|12.22|12.65|12.25|12.65|12.25|12.62|12.22|36
1659903900000|2022-08-07 20:25:00|12.66|12.26|12.64|12.24|12.68|12.28|12.64|12.24|35
1659904200000|2022-08-07 20:30:00|12.65|12.25|12.67|12.27|12.67|12.27|12.65|12.25|15
1659904500000|2022-08-07 20:35:00|12.66|12.26|12.69|12.29|12.69|12.29|12.66|12.26|6
1659904800000|2022-08-07 20:40:00|12.68|12.28|12.68|12.28|12.69|12.29|12.68|12.28|17
1659905100000|2022-08-07 20:45:00|12.67|12.27|12.68|12.28|12.69|12.29|12.67|12.27|8
1659905400000|2022-08-07 20:50:00|12.67|12.27|12.67|12.27|12.69|12.29|12.66|12.26|11
1659905700000|2022-08-07 20:55:00|12.66|12.26|12.67|12.27|12.69|12.29|12.66|12.26|10
1659906000000|2022-08-07 21:00:00|12.68|12.28|12.66|12.26|12.68|12.28|12.64|12.24|27
1659906300000|2022-08-07 21:05:00|12.65|12.25|12.66|12.26|12.67|12.27|12.64|12.24|22
1659906600000|2022-08-07 21:10:00|12.65|12.25|12.56|12.36|12.65|12.36|12.55|12.25|19
1659906900000|2022-08-07 21:15:00|12.57|12.37|12.54|12.34|12.57|12.37|12.53|12.33|8
1659907200000|2022-08-07 21:20:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|10
1659907500000|2022-08-07 21:25:00|12.53|12.33|12.53|12.33|12.53|12.33|12.52|12.32|9
1659907800000|2022-08-07 21:30:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|22
1659908100000|2022-08-07 21:35:00|12.54|12.34|12.54|12.34|12.54|12.34|12.54|12.34|1
1659908400000|2022-08-07 21:40:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|2
1659908700000|2022-08-07 21:45:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|6
1659909000000|2022-08-07 21:50:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|8
1659909600000|2022-08-07 22:00:00|12.55|12.35|12.51|12.31|12.55|12.35|12.5|12.3|13
1659909900000|2022-08-07 22:05:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|18
1659910200000|2022-08-07 22:10:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|7
1659910500000|2022-08-07 22:15:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|11
1659910800000|2022-08-07 22:20:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|6
1659911100000|2022-08-07 22:25:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|4
1659911400000|2022-08-07 22:30:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|16
1659911700000|2022-08-07 22:35:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|11
1659912000000|2022-08-07 22:40:00|12.47|12.27|12.45|12.25|12.47|12.27|12.45|12.25|17
1659912300000|2022-08-07 22:45:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|15
1659912600000|2022-08-07 22:50:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|3
1659912900000|2022-08-07 22:55:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|3
1659913200000|2022-08-07 23:00:00|12.47|12.27|12.43|12.23|12.47|12.27|12.41|12.21|13
1659913800000|2022-08-07 23:10:00|12.44|12.24|12.41|12.21|12.44|12.24|12.41|12.21|18
1659914100000|2022-08-07 23:15:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|11
1659914400000|2022-08-07 23:20:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|3
1659914700000|2022-08-07 23:25:00|12.44|12.24|12.42|12.22|12.45|12.25|12.41|12.21|31
1659915000000|2022-08-07 23:30:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|11
1659915300000|2022-08-07 23:35:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|7
1659915600000|2022-08-07 23:40:00|12.43|12.23|12.45|12.25|12.45|12.25|12.41|12.21|9
1659915900000|2022-08-07 23:45:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|16
1659916200000|2022-08-07 23:50:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|4
1659916500000|2022-08-07 23:55:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|2
1659916800000|2022-08-08 00:00:00|12.48|12.28|12.46|12.26|12.5|12.3|12.46|12.26|17
1659917100000|2022-08-08 00:05:00|12.45|12.25|12.48|12.28|12.48|12.28|12.45|12.25|8
1659917400000|2022-08-08 00:10:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|12
1659917700000|2022-08-08 00:15:00|12.51|12.31|12.54|12.34|12.55|12.35|12.5|12.3|21
1659918000000|2022-08-08 00:20:00|12.55|12.35|12.54|12.34|12.55|12.35|12.54|12.34|12
1659918300000|2022-08-08 00:25:00|12.53|12.33|12.53|12.33|12.55|12.35|12.52|12.32|7
1659918600000|2022-08-08 00:30:00|12.52|12.32|12.51|12.31|12.52|12.32|12.49|12.29|14
1659918900000|2022-08-08 00:35:00|12.52|12.32|12.52|12.32|12.54|12.34|12.52|12.32|15
1659919200000|2022-08-08 00:40:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|4
1659919500000|2022-08-08 00:45:00|12.55|12.35|12.55|12.35|12.58|12.38|12.54|12.34|13
1659919800000|2022-08-08 00:50:00|12.54|12.34|12.55|12.35|12.55|12.35|12.54|12.34|6
1659920100000|2022-08-08 00:55:00|12.54|12.34|12.54|12.34|12.54|12.34|12.52|12.32|9
1659920400000|2022-08-08 01:00:00|12.55|12.35|12.54|12.34|12.55|12.35|12.53|12.33|16
1659920700000|2022-08-08 01:05:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|11
1659921000000|2022-08-08 01:10:00|12.58|12.38|12.58|12.38|12.58|12.38|12.56|12.36|7
1659921300000|2022-08-08 01:15:00|12.57|12.37|12.56|12.36|12.58|12.38|12.55|12.35|8
1659921600000|2022-08-08 01:20:00|12.55|12.35|12.55|12.35|12.56|12.36|12.53|12.33|17
1659921900000|2022-08-08 01:25:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|20
1659922200000|2022-08-08 01:30:00|12.56|12.36|12.55|12.35|12.57|12.37|12.54|12.34|28
1659922500000|2022-08-08 01:35:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|8
1659922800000|2022-08-08 01:40:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|8
1659923100000|2022-08-08 01:45:00|12.54|12.34|12.52|12.32|12.54|12.34|12.52|12.32|3
1659923400000|2022-08-08 01:50:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|2
1659923700000|2022-08-08 01:55:00|12.53|12.33|12.56|12.36|12.57|12.37|12.53|12.33|10
1659924000000|2022-08-08 02:00:00|12.57|12.37|12.58|12.38|12.6|12.4|12.56|12.36|52
1659924300000|2022-08-08 02:05:00|12.59|12.39|12.58|12.38|12.59|12.39|12.57|12.37|8
1659924600000|2022-08-08 02:10:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|5
1659924900000|2022-08-08 02:15:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|3
1659925500000|2022-08-08 02:25:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|3
1659925800000|2022-08-08 02:30:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|6
1659926100000|2022-08-08 02:35:00|12.58|12.38|12.59|12.39|12.6|12.4|12.57|12.37|18
1659926400000|2022-08-08 02:40:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|5
1659926700000|2022-08-08 02:45:00|12.59|12.39|12.59|12.39|12.61|12.41|12.58|12.38|13
1659927000000|2022-08-08 02:50:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|2
1659927300000|2022-08-08 02:55:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|8
1659927600000|2022-08-08 03:00:00|12.6|12.4|12.63|12.43|12.63|12.43|12.59|12.39|26
1659927900000|2022-08-08 03:05:00|12.62|12.42|12.65|12.45|12.66|12.46|12.62|12.42|14
1659928200000|2022-08-08 03:10:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|8
1659928500000|2022-08-08 03:15:00|12.66|12.46|12.69|12.49|12.69|12.49|12.66|12.46|14
1659928800000|2022-08-08 03:20:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|9
1659929100000|2022-08-08 03:25:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|14
1659929400000|2022-08-08 03:30:00|12.67|12.47|12.67|12.47|12.7|12.5|12.67|12.47|17
1659929700000|2022-08-08 03:35:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|6
1659930000000|2022-08-08 03:40:00|12.7|12.5|12.69|12.49|12.7|12.5|12.68|12.48|12
1659930300000|2022-08-08 03:45:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|7
1659930600000|2022-08-08 03:50:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|6
1659930900000|2022-08-08 03:55:00|12.67|12.47|12.67|12.47|12.68|12.48|12.67|12.47|11
1659931200000|2022-08-08 04:00:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|12
1659931500000|2022-08-08 04:05:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|32
1659931800000|2022-08-08 04:10:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|5
1659932100000|2022-08-08 04:15:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|7
1659932400000|2022-08-08 04:20:00|12.7|12.5|12.67|12.47|12.7|12.5|12.67|12.47|12
1659932700000|2022-08-08 04:25:00|12.66|12.46|12.64|12.44|12.66|12.46|12.64|12.44|15
1659933000000|2022-08-08 04:30:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|10
1659933300000|2022-08-08 04:35:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|5
1659933600000|2022-08-08 04:40:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|12
1659933900000|2022-08-08 04:45:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|6
1659934200000|2022-08-08 04:50:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|2
1659934500000|2022-08-08 04:55:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|5
1659934800000|2022-08-08 05:00:00|12.67|12.47|12.67|12.47|12.68|12.48|12.65|12.45|13
1659935100000|2022-08-08 05:05:00|12.66|12.46|12.65|12.45|12.67|12.47|12.65|12.45|6
1659935400000|2022-08-08 05:10:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|15
1659935700000|2022-08-08 05:15:00|12.66|12.46|12.67|12.47|12.67|12.47|12.66|12.46|10
1659936000000|2022-08-08 05:20:00|12.68|12.48|12.69|12.49|12.69|12.49|12.67|12.47|8
1659936300000|2022-08-08 05:25:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|8
1659936600000|2022-08-08 05:30:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|12
1659936900000|2022-08-08 05:35:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|19
1659937200000|2022-08-08 05:40:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|20
1659937500000|2022-08-08 05:45:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|10
1659937800000|2022-08-08 05:50:00|12.71|12.51|12.71|12.51|12.73|12.53|12.71|12.51|7
1659938100000|2022-08-08 05:55:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|2
1659938400000|2022-08-08 06:00:00|12.72|12.52|12.74|12.54|12.74|12.54|12.72|12.52|21
1659938700000|2022-08-08 06:05:00|12.75|12.55|12.74|12.54|12.76|12.56|12.73|12.53|22
1659939000000|2022-08-08 06:10:00|12.75|12.55|12.73|12.53|12.75|12.55|12.72|12.52|19
1659939300000|2022-08-08 06:15:00|12.74|12.54|12.77|12.57|12.77|12.57|12.74|12.54|20
1659939600000|2022-08-08 06:20:00|12.78|12.58|12.75|12.55|12.78|12.58|12.75|12.55|18
1659939900000|2022-08-08 06:25:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|5
1659940200000|2022-08-08 06:30:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|15
1659940500000|2022-08-08 06:35:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|11
1659940800000|2022-08-08 06:40:00|12.79|12.59|12.78|12.58|12.8|12.6|12.78|12.58|4
1659941100000|2022-08-08 06:45:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|41
1659941400000|2022-08-08 06:50:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|14
1659941700000|2022-08-08 06:55:00|12.78|12.58|12.77|12.57|12.8|12.6|12.77|12.57|32
1659942000000|2022-08-08 07:00:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|10
1659942300000|2022-08-08 07:05:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|27
1659942600000|2022-08-08 07:10:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|8
1659942900000|2022-08-08 07:15:00|12.77|12.57|12.78|12.58|12.79|12.59|12.77|12.57|12
1659943200000|2022-08-08 07:20:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|11
1659943500000|2022-08-08 07:25:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|5
1659943800000|2022-08-08 07:30:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|12
1659944100000|2022-08-08 07:35:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|7
1659944400000|2022-08-08 07:40:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|9
1659944700000|2022-08-08 07:45:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|11
1659945000000|2022-08-08 07:50:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|3
1659945300000|2022-08-08 07:55:00|12.77|12.57|12.77|12.57|12.77|12.57|12.77|12.57|1
1659945600000|2022-08-08 08:00:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|4
1659945900000|2022-08-08 08:05:00|12.8|12.6|12.79|12.59|12.8|12.6|12.78|12.58|24
1659946200000|2022-08-08 08:10:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|10
1659946500000|2022-08-08 08:15:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|21
1659946800000|2022-08-08 08:20:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|35
1659947100000|2022-08-08 08:25:00|12.8|12.6|12.81|12.61|12.81|12.61|12.8|12.6|64
1659947400000|2022-08-08 08:30:00|12.8|12.6|12.87|12.67|12.87|12.67|12.8|12.6|48
1659947700000|2022-08-08 08:35:00|12.88|12.68|12.87|12.67|12.88|12.68|12.86|12.66|14
1659948000000|2022-08-08 08:40:00|12.88|12.68|12.93|12.73|12.94|12.74|12.88|12.68|84
1659948300000|2022-08-08 08:45:00|12.92|12.72|12.99|12.79|13|12.8|12.92|12.72|48
1659948600000|2022-08-08 08:50:00|12.98|12.78|12.98|12.78|12.99|12.79|12.98|12.78|23
1659948900000|2022-08-08 08:55:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|29
1659949200000|2022-08-08 09:00:00|13|12.8|13|12.8|13.03|12.83|12.99|12.79|43
1659949500000|2022-08-08 09:05:00|13.01|12.81|13.02|12.82|13.02|12.82|13|12.8|16
1659949800000|2022-08-08 09:10:00|13|12.8|12.97|12.77|13.01|12.81|12.97|12.77|16
1659950100000|2022-08-08 09:15:00|12.98|12.78|13.02|12.82|13.02|12.82|12.98|12.78|37
1659950400000|2022-08-08 09:20:00|13.01|12.81|13.03|12.83|13.04|12.84|13.01|12.81|17
1659950700000|2022-08-08 09:25:00|13.02|12.82|13.04|12.84|13.04|12.84|13.02|12.82|3
1659951000000|2022-08-08 09:30:00|13.05|12.85|13.02|12.82|13.06|12.86|13.02|12.82|18
1659951300000|2022-08-08 09:35:00|13.01|12.81|13.02|12.82|13.02|12.82|13|12.8|10
1659951600000|2022-08-08 09:40:00|13.01|12.81|13.02|12.82|13.02|12.82|13|12.8|6
1659951900000|2022-08-08 09:45:00|13.03|12.83|13.01|12.81|13.03|12.83|13.01|12.81|17
1659952200000|2022-08-08 09:50:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|18
1659952500000|2022-08-08 09:55:00|13|12.8|13|12.8|13.01|12.81|13|12.8|19
1659952800000|2022-08-08 10:00:00|13.01|12.81|13.04|12.84|13.04|12.84|13.01|12.81|12
1659953100000|2022-08-08 10:05:00|13.05|12.85|13.05|12.85|13.05|12.85|13.03|12.83|5
1659953400000|2022-08-08 10:10:00|13.04|12.84|13.05|12.85|13.06|12.86|13.04|12.84|14
1659953700000|2022-08-08 10:15:00|13.04|12.84|13.04|12.84|13.04|12.84|13.04|12.84|1
1659954000000|2022-08-08 10:20:00|13.03|12.83|13.01|12.81|13.04|12.84|13|12.8|29
1659954300000|2022-08-08 10:25:00|13|12.8|12.98|12.78|13|12.8|12.98|12.78|21
1659954600000|2022-08-08 10:30:00|12.99|12.79|12.98|12.78|13.01|12.81|12.98|12.78|10
1659954900000|2022-08-08 10:35:00|12.99|12.79|12.98|12.78|12.99|12.79|12.98|12.78|14
1659955200000|2022-08-08 10:40:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|21
1659955500000|2022-08-08 10:45:00|12.98|12.78|12.97|12.77|13|12.8|12.97|12.77|20
1659955800000|2022-08-08 10:50:00|12.98|12.78|12.97|12.77|12.98|12.78|12.97|12.77|6
1659956100000|2022-08-08 10:55:00|12.96|12.76|12.95|12.75|12.97|12.77|12.95|12.75|8
1659956400000|2022-08-08 11:00:00|12.94|12.74|12.96|12.76|12.96|12.76|12.94|12.74|9
1659956700000|2022-08-08 11:05:00|12.95|12.75|12.96|12.76|12.97|12.77|12.95|12.75|10
1659957000000|2022-08-08 11:10:00|12.97|12.77|12.96|12.76|12.98|12.78|12.95|12.75|8
1659957300000|2022-08-08 11:15:00|12.95|12.75|12.95|12.75|12.95|12.75|12.94|12.74|7
1659957600000|2022-08-08 11:20:00|12.96|12.76|12.96|12.76|12.96|12.76|12.95|12.75|3
1659957900000|2022-08-08 11:25:00|12.95|12.75|12.96|12.76|12.96|12.76|12.95|12.75|6
1659958200000|2022-08-08 11:30:00|12.97|12.77|12.97|12.77|12.98|12.78|12.96|12.76|11
1659958500000|2022-08-08 11:35:00|12.98|12.78|13|12.8|13.02|12.82|12.96|12.76|49
1659958800000|2022-08-08 11:40:00|12.99|12.79|13.02|12.82|13.02|12.82|12.99|12.79|20
1659959100000|2022-08-08 11:45:00|13.01|12.81|13.04|12.84|13.05|12.85|13.01|12.81|28
1659959400000|2022-08-08 11:50:00|13.05|12.85|13.04|12.84|13.05|12.85|13.04|12.84|4
1659959700000|2022-08-08 11:55:00|13.05|12.85|13.06|12.86|13.07|12.87|13.03|12.83|16
1659960000000|2022-08-08 12:00:00|13.07|12.87|13.02|12.82|13.07|12.87|13.01|12.81|22
1659960300000|2022-08-08 12:05:00|13.01|12.81|13.06|12.86|13.07|12.87|13.01|12.81|42
1659960600000|2022-08-08 12:10:00|13.05|12.85|13.03|12.83|13.06|12.86|13.03|12.83|38
1659960900000|2022-08-08 12:15:00|13.04|12.84|12.96|12.76|13.05|12.85|12.95|12.75|59
1659961200000|2022-08-08 12:20:00|12.97|12.77|12.97|12.77|12.98|12.78|12.96|12.76|29
1659961500000|2022-08-08 12:25:00|12.98|12.78|12.97|12.77|12.98|12.78|12.96|12.76|10
1659961800000|2022-08-08 12:30:00|12.96|12.76|12.95|12.75|12.97|12.77|12.94|12.74|10
1659962100000|2022-08-08 12:35:00|12.94|12.74|12.92|12.72|12.95|12.75|12.92|12.72|17
1659962400000|2022-08-08 12:40:00|12.93|12.73|13.02|12.82|13.03|12.83|12.93|12.73|33
1659962700000|2022-08-08 12:45:00|13.01|12.81|12.97|12.77|13.01|12.81|12.93|12.73|41
1659963000000|2022-08-08 12:50:00|12.98|12.78|13.65|13.45|13.66|13.46|12.95|12.75|225
1659963300000|2022-08-08 12:55:00|13.66|13.46|13.42|13.22|13.67|13.47|13.34|13.14|266
1659963600000|2022-08-08 13:00:00|13.41|13.21|13.35|13.15|13.43|13.23|13.26|13.06|173
1659963900000|2022-08-08 13:05:00|13.34|13.14|13.26|13.06|13.4|13.2|13.24|13.04|124
1659964200000|2022-08-08 13:10:00|13.27|13.07|13.29|13.09|13.33|13.13|13.25|13.05|37
1659964500000|2022-08-08 13:15:00|13.3|13.1|13.25|13.05|13.33|13.13|13.23|13.03|69
1659964800000|2022-08-08 13:20:00|13.26|13.06|13.23|13.03|13.26|13.06|13.2|13|43
1659965100000|2022-08-08 13:25:00|13.22|13.02|13.31|13.11|13.31|13.11|13.19|12.99|69
1659965400000|2022-08-08 13:30:00|13.3|13.1|13.32|13.12|13.34|13.14|13.26|13.06|91
1659965700000|2022-08-08 13:35:00|13.33|13.13|13.38|13.18|13.42|13.22|13.33|13.13|54
1659966000000|2022-08-08 13:40:00|13.37|13.17|13.4|13.2|13.41|13.21|13.35|13.15|52
1659966300000|2022-08-08 13:45:00|13.41|13.21|13.42|13.22|13.42|13.22|13.4|13.2|34
1659966600000|2022-08-08 13:50:00|13.41|13.21|13.41|13.21|13.49|13.29|13.38|13.18|56
1659966900000|2022-08-08 13:55:00|13.4|13.2|13.42|13.22|13.46|13.26|13.38|13.18|56
1659967200000|2022-08-08 14:00:00|13.43|13.23|13.45|13.25|13.45|13.25|13.4|13.2|35
1659967500000|2022-08-08 14:05:00|13.44|13.24|13.43|13.23|13.45|13.25|13.41|13.21|26
1659967800000|2022-08-08 14:10:00|13.42|13.22|13.55|13.35|13.56|13.36|13.42|13.22|59
1659968100000|2022-08-08 14:15:00|13.54|13.34|13.59|13.39|13.65|13.45|13.54|13.34|79
1659968400000|2022-08-08 14:20:00|13.58|13.38|13.44|13.24|13.59|13.39|13.44|13.24|64
1659968700000|2022-08-08 14:25:00|13.45|13.25|13.37|13.17|13.46|13.26|13.36|13.16|58
1659969000000|2022-08-08 14:30:00|13.36|13.16|13.32|13.12|13.37|13.17|13.31|13.11|43
1659969300000|2022-08-08 14:35:00|13.33|13.13|13.35|13.15|13.37|13.17|13.32|13.12|29
1659969600000|2022-08-08 14:40:00|13.36|13.16|13.33|13.13|13.36|13.16|13.32|13.12|40
1659969900000|2022-08-08 14:45:00|13.34|13.14|13.28|13.08|13.35|13.15|13.28|13.08|41
1659970200000|2022-08-08 14:50:00|13.29|13.09|13.3|13.1|13.3|13.1|13.27|13.07|16
1659970500000|2022-08-08 14:55:00|13.29|13.09|13.27|13.07|13.29|13.09|13.27|13.07|33
1659970800000|2022-08-08 15:00:00|13.28|13.08|13.29|13.09|13.33|13.13|13.27|13.07|28
1659971100000|2022-08-08 15:05:00|13.28|13.08|13.28|13.08|13.3|13.1|13.27|13.07|13
1659971400000|2022-08-08 15:10:00|13.29|13.09|13.31|13.11|13.31|13.11|13.28|13.08|13
1659971700000|2022-08-08 15:15:00|13.3|13.1|13.21|13.01|13.31|13.11|13.19|12.99|52
1659972000000|2022-08-08 15:20:00|13.2|13|13.2|13|13.25|13.05|13.19|12.99|45
1659972300000|2022-08-08 15:25:00|13.21|13.01|13.2|13|13.25|13.05|13.2|13|36
1659972600000|2022-08-08 15:30:00|13.21|13.01|13.23|13.03|13.25|13.05|13.21|13.01|45
1659972900000|2022-08-08 15:35:00|13.24|13.04|13.19|12.99|13.24|13.04|13.19|12.99|34
1659973200000|2022-08-08 15:40:00|13.2|13|13.22|13.02|13.23|13.03|13.19|12.99|37
1659973500000|2022-08-08 15:45:00|13.23|13.03|13.17|12.97|13.23|13.03|13.16|12.96|46
1659973800000|2022-08-08 15:50:00|13.16|12.96|13.26|13.06|13.26|13.06|13.16|12.96|33
1659974100000|2022-08-08 15:55:00|13.25|13.05|13.26|13.06|13.26|13.06|13.24|13.04|18
1659974400000|2022-08-08 16:00:00|13.27|13.07|13.3|13.1|13.31|13.11|13.26|13.06|24
1659974700000|2022-08-08 16:05:00|13.31|13.11|13.35|13.15|13.37|13.17|13.27|13.07|56
1659975000000|2022-08-08 16:10:00|13.34|13.14|13.47|13.27|13.47|13.27|13.33|13.13|50
1659975300000|2022-08-08 16:15:00|13.46|13.26|13.56|13.36|13.58|13.38|13.46|13.26|92
1659975600000|2022-08-08 16:20:00|13.55|13.35|13.78|13.58|13.82|13.62|13.54|13.34|206
1659975900000|2022-08-08 16:25:00|13.77|13.57|13.87|13.67|13.88|13.68|13.74|13.54|193
1659976200000|2022-08-08 16:30:00|13.86|13.66|13.78|13.58|13.95|13.75|13.76|13.56|101
1659976500000|2022-08-08 16:35:00|13.77|13.57|13.71|13.51|13.78|13.58|13.69|13.49|141
1659976800000|2022-08-08 16:40:00|13.7|13.5|13.77|13.57|13.77|13.57|13.64|13.44|89
1659977100000|2022-08-08 16:45:00|13.78|13.58|13.82|13.62|13.85|13.65|13.77|13.57|102
1659977400000|2022-08-08 16:50:00|13.81|13.61|13.74|13.54|13.82|13.62|13.7|13.5|103
1659977700000|2022-08-08 16:55:00|13.73|13.53|13.71|13.51|13.75|13.55|13.69|13.49|43
1659978000000|2022-08-08 17:00:00|13.72|13.52|13.74|13.54|13.78|13.58|13.71|13.51|35
1659978300000|2022-08-08 17:05:00|13.75|13.55|13.79|13.59|13.81|13.61|13.73|13.53|36
1659978600000|2022-08-08 17:10:00|13.78|13.58|13.68|13.48|13.78|13.58|13.66|13.46|48
1659978900000|2022-08-08 17:15:00|13.67|13.47|13.71|13.51|13.73|13.53|13.66|13.46|53
1659979200000|2022-08-08 17:20:00|13.72|13.52|13.7|13.5|13.72|13.52|13.68|13.48|41
1659979500000|2022-08-08 17:25:00|13.69|13.49|13.69|13.49|13.71|13.51|13.69|13.49|29
1659979800000|2022-08-08 17:30:00|13.7|13.5|13.7|13.5|13.72|13.52|13.69|13.49|39
1659980100000|2022-08-08 17:35:00|13.69|13.49|13.61|13.41|13.7|13.5|13.59|13.39|53
1659980400000|2022-08-08 17:40:00|13.62|13.42|13.62|13.42|13.62|13.42|13.56|13.36|31
1659980700000|2022-08-08 17:45:00|13.61|13.41|13.57|13.37|13.62|13.42|13.57|13.37|37
1659981000000|2022-08-08 17:50:00|13.56|13.36|13.58|13.38|13.59|13.39|13.56|13.36|23
1659981300000|2022-08-08 17:55:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|39
1659981600000|2022-08-08 18:00:00|13.56|13.36|13.52|13.32|13.57|13.37|13.52|13.32|35
1659981900000|2022-08-08 18:05:00|13.53|13.33|13.55|13.35|13.55|13.35|13.5|13.3|39
1659982200000|2022-08-08 18:10:00|13.54|13.34|13.56|13.36|13.58|13.38|13.53|13.33|37
1659982500000|2022-08-08 18:15:00|13.55|13.35|13.57|13.37|13.58|13.38|13.55|13.35|13
1659982800000|2022-08-08 18:20:00|13.56|13.36|13.56|13.36|13.57|13.37|13.54|13.34|15
1659983100000|2022-08-08 18:25:00|13.55|13.35|13.59|13.39|13.6|13.4|13.55|13.35|17
1659983400000|2022-08-08 18:30:00|13.6|13.4|13.67|13.47|13.68|13.48|13.59|13.39|52
1659983700000|2022-08-08 18:35:00|13.66|13.46|13.68|13.48|13.69|13.49|13.66|13.46|25
1659984000000|2022-08-08 18:40:00|13.67|13.47|13.62|13.42|13.67|13.47|13.61|13.41|30
1659984300000|2022-08-08 18:45:00|13.63|13.43|13.58|13.38|13.63|13.43|13.56|13.36|63
1659984600000|2022-08-08 18:50:00|13.59|13.39|13.55|13.35|13.59|13.39|13.54|13.34|41
1659984900000|2022-08-08 18:55:00|13.56|13.36|13.57|13.37|13.57|13.37|13.55|13.35|16
1659985200000|2022-08-08 19:00:00|13.56|13.36|13.56|13.36|13.57|13.37|13.54|13.34|23
1659985500000|2022-08-08 19:05:00|13.57|13.37|13.54|13.34|13.58|13.38|13.53|13.33|30
1659985800000|2022-08-08 19:10:00|13.53|13.33|13.54|13.34|13.54|13.34|13.52|13.32|24
1659986100000|2022-08-08 19:15:00|13.53|13.33|13.45|13.25|13.54|13.34|13.43|13.23|58
1659986400000|2022-08-08 19:20:00|13.44|13.24|13.49|13.29|13.49|13.29|13.42|13.22|28
1659986700000|2022-08-08 19:25:00|13.48|13.28|13.53|13.33|13.56|13.36|13.47|13.27|24
1659987000000|2022-08-08 19:30:00|13.54|13.34|13.52|13.32|13.54|13.34|13.51|13.31|9
1659987300000|2022-08-08 19:35:00|13.53|13.33|13.52|13.32|13.54|13.34|13.5|13.3|20
1659987600000|2022-08-08 19:40:00|13.51|13.31|13.53|13.33|13.53|13.33|13.51|13.31|21
1659987900000|2022-08-08 19:45:00|13.52|13.32|13.51|13.31|13.53|13.33|13.5|13.3|24
1659988200000|2022-08-08 19:50:00|13.52|13.32|13.5|13.3|13.52|13.32|13.5|13.3|43
1659988500000|2022-08-08 19:55:00|13.49|13.29|13.54|13.34|13.54|13.34|13.49|13.29|14
1659988800000|2022-08-08 20:00:00|13.55|13.35|13.58|13.38|13.58|13.38|13.55|13.35|16
1659989100000|2022-08-08 20:05:00|13.59|13.39|13.6|13.4|13.62|13.42|13.58|13.38|44
1659989400000|2022-08-08 20:10:00|13.61|13.41|13.57|13.37|13.61|13.41|13.56|13.36|27
1659989700000|2022-08-08 20:15:00|13.58|13.38|13.59|13.39|13.6|13.4|13.58|13.38|6
1659990000000|2022-08-08 20:20:00|13.58|13.38|13.57|13.37|13.59|13.39|13.56|13.36|20
1659990300000|2022-08-08 20:25:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|28
1659990600000|2022-08-08 20:30:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|30
1659990900000|2022-08-08 20:35:00|13.56|13.36|13.54|13.34|13.56|13.36|13.53|13.33|41
1659991200000|2022-08-08 20:40:00|13.55|13.35|13.51|13.31|13.55|13.35|13.51|13.31|33
1659991500000|2022-08-08 20:45:00|13.5|13.3|13.51|13.31|13.51|13.31|13.49|13.29|20
1659991800000|2022-08-08 20:50:00|13.5|13.3|13.54|13.34|13.54|13.34|13.5|13.3|21
1659992100000|2022-08-08 20:55:00|13.53|13.33|13.55|13.35|13.56|13.36|13.53|13.33|19
1659992400000|2022-08-08 21:00:00|13.54|13.34|13.54|13.34|13.56|13.36|13.52|13.32|23
1659992700000|2022-08-08 21:05:00|13.53|13.33|13.45|13.25|13.53|13.33|13.44|13.24|27
1659993000000|2022-08-08 21:10:00|13.46|13.26|13.41|13.21|13.46|13.26|13.38|13.18|26
1659993300000|2022-08-08 21:15:00|13.4|13.2|13.33|13.13|13.4|13.2|13.32|13.12|42
1659993600000|2022-08-08 21:20:00|13.34|13.14|13.37|13.17|13.39|13.19|13.34|13.14|22
1659993900000|2022-08-08 21:25:00|13.38|13.18|13.4|13.2|13.4|13.2|13.38|13.18|13
1659994200000|2022-08-08 21:30:00|13.39|13.19|13.35|13.15|13.4|13.2|13.34|13.14|35
1659994500000|2022-08-08 21:35:00|13.36|13.16|13.36|13.16|13.36|13.16|13.34|13.14|7
1659994800000|2022-08-08 21:40:00|13.37|13.17|13.37|13.17|13.38|13.18|13.37|13.17|7
1659995100000|2022-08-08 21:45:00|13.36|13.16|13.34|13.14|13.37|13.17|13.34|13.14|21
1659995700000|2022-08-08 21:55:00|13.33|13.13|13.35|13.15|13.35|13.15|13.31|13.11|25
1659996000000|2022-08-08 22:00:00|13.34|13.14|13.32|13.12|13.34|13.14|13.32|13.12|37
1659996300000|2022-08-08 22:05:00|13.33|13.13|13.28|13.08|13.33|13.13|13.28|13.08|34
1659996600000|2022-08-08 22:10:00|13.29|13.09|13.3|13.1|13.31|13.11|13.29|13.09|12
1659996900000|2022-08-08 22:15:00|13.31|13.11|13.29|13.09|13.31|13.11|13.29|13.09|13
1659997200000|2022-08-08 22:20:00|13.28|13.08|13.3|13.1|13.3|13.1|13.28|13.08|15
1659997500000|2022-08-08 22:25:00|13.31|13.11|13.29|13.09|13.31|13.11|13.29|13.09|5
1659997800000|2022-08-08 22:30:00|13.28|13.08|13.34|13.14|13.34|13.14|13.28|13.08|19
1659998100000|2022-08-08 22:35:00|13.33|13.13|13.27|13.07|13.36|13.16|13.27|13.07|28
1659998400000|2022-08-08 22:40:00|13.26|13.06|13.23|13.03|13.26|13.06|13.2|13|22
1659998700000|2022-08-08 22:45:00|13.22|13.02|13.26|13.06|13.27|13.07|13.15|12.95|66
1659999000000|2022-08-08 22:50:00|13.27|13.07|13.26|13.06|13.27|13.07|13.25|13.05|20
1659999300000|2022-08-08 22:55:00|13.27|13.07|13.3|13.1|13.31|13.11|13.26|13.06|24
1659999600000|2022-08-08 23:00:00|13.29|13.09|13.26|13.06|13.3|13.1|13.26|13.06|26
1659999900000|2022-08-08 23:05:00|13.27|13.07|13.31|13.11|13.31|13.11|13.27|13.07|45
1660000200000|2022-08-08 23:10:00|13.3|13.1|13.25|13.05|13.31|13.11|13.25|13.05|34
1660000500000|2022-08-08 23:15:00|13.26|13.06|13.26|13.06|13.28|13.08|13.25|13.05|35
1660000800000|2022-08-08 23:20:00|13.25|13.05|13.17|12.97|13.26|13.06|13.16|12.96|47
1660001100000|2022-08-08 23:25:00|13.16|12.96|13.18|12.98|13.19|12.99|13.16|12.96|25
1660001400000|2022-08-08 23:30:00|13.19|12.99|13.16|12.96|13.2|13|13.16|12.96|26
1660001700000|2022-08-08 23:35:00|13.15|12.95|13.13|12.93|13.16|12.96|13.12|12.92|58
1660002000000|2022-08-08 23:40:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|33
1660002300000|2022-08-08 23:45:00|13.13|12.93|13.14|12.94|13.16|12.96|13.12|12.92|34
1660002600000|2022-08-08 23:50:00|13.13|12.93|13.07|12.87|13.14|12.94|13.06|12.86|32
1660002900000|2022-08-08 23:55:00|13.08|12.88|13.11|12.91|13.13|12.93|13.06|12.86|79
1660003200000|2022-08-09 00:00:00|13.12|12.92|13.1|12.9|13.14|12.94|13.08|12.88|56
1660003500000|2022-08-09 00:05:00|13.11|12.91|13.12|12.92|13.15|12.95|13.1|12.9|20
1660003800000|2022-08-09 00:10:00|13.11|12.91|13.04|12.84|13.11|12.91|13.01|12.81|63
1660004100000|2022-08-09 00:15:00|13.05|12.85|13.11|12.91|13.11|12.91|13.04|12.84|31
1660004400000|2022-08-09 00:20:00|13.1|12.9|13.11|12.91|13.14|12.94|13.1|12.9|30
1660004700000|2022-08-09 00:25:00|13.12|12.92|13.11|12.91|13.12|12.92|13.09|12.89|32
1660005000000|2022-08-09 00:30:00|13.1|12.9|13.13|12.93|13.15|12.95|13.09|12.89|48
1660005300000|2022-08-09 00:35:00|13.12|12.92|13.09|12.89|13.13|12.93|13.08|12.88|36
1660005600000|2022-08-09 00:40:00|13.08|12.88|13.1|12.9|13.11|12.91|13.07|12.87|43
1660005900000|2022-08-09 00:45:00|13.09|12.89|13.05|12.85|13.09|12.89|13.05|12.85|25
1660006200000|2022-08-09 00:50:00|13.04|12.84|13.04|12.84|13.06|12.86|13.04|12.84|23
1660006500000|2022-08-09 00:55:00|13.03|12.83|13|12.8|13.04|12.84|12.99|12.79|36
1660006800000|2022-08-09 01:00:00|12.99|12.79|12.99|12.79|13|12.8|12.95|12.75|45
1660007100000|2022-08-09 01:05:00|13|12.8|12.95|12.75|13|12.8|12.94|12.74|50
1660007400000|2022-08-09 01:10:00|12.94|12.74|12.92|12.72|12.95|12.75|12.92|12.72|29
1660007700000|2022-08-09 01:15:00|12.93|12.73|12.98|12.78|12.98|12.78|12.89|12.69|54
1660008000000|2022-08-09 01:20:00|12.97|12.77|12.96|12.76|12.99|12.79|12.96|12.76|58
1660008300000|2022-08-09 01:25:00|12.95|12.75|12.95|12.75|12.96|12.76|12.91|12.71|53
1660008600000|2022-08-09 01:30:00|12.96|12.76|12.94|12.74|12.96|12.76|12.91|12.71|33
1660008900000|2022-08-09 01:35:00|12.95|12.75|12.88|12.68|12.95|12.75|12.88|12.68|22
1660009200000|2022-08-09 01:40:00|12.87|12.67|12.87|12.67|12.9|12.7|12.83|12.63|49
1660009500000|2022-08-09 01:45:00|12.88|12.68|12.88|12.68|12.9|12.7|12.86|12.66|51
1660009800000|2022-08-09 01:50:00|12.89|12.69|12.88|12.68|12.89|12.69|12.86|12.66|42
1660010100000|2022-08-09 01:55:00|12.87|12.67|12.89|12.69|12.9|12.7|12.87|12.67|23
1660010400000|2022-08-09 02:00:00|12.88|12.68|12.91|12.71|12.92|12.72|12.88|12.68|20
1660010700000|2022-08-09 02:05:00|12.92|12.72|12.87|12.67|12.92|12.72|12.87|12.67|10
1660011000000|2022-08-09 02:10:00|12.86|12.66|12.85|12.65|12.88|12.68|12.84|12.64|30
1660011300000|2022-08-09 02:15:00|12.84|12.64|12.86|12.66|12.87|12.67|12.84|12.64|37
1660011600000|2022-08-09 02:20:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|36
1660011900000|2022-08-09 02:25:00|12.87|12.67|12.88|12.68|12.89|12.69|12.86|12.66|36
1660012200000|2022-08-09 02:30:00|12.89|12.69|12.88|12.68|12.89|12.69|12.87|12.67|16
1660012500000|2022-08-09 02:35:00|12.87|12.67|12.84|12.64|12.88|12.68|12.84|12.64|8
1660012800000|2022-08-09 02:40:00|12.83|12.63|12.83|12.63|12.83|12.63|12.83|12.63|1
1660013100000|2022-08-09 02:45:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|15
1660013400000|2022-08-09 02:50:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|6
1660013700000|2022-08-09 02:55:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|4
1660014000000|2022-08-09 03:00:00|12.83|12.63|12.93|12.73|12.93|12.73|12.82|12.62|32
1660014300000|2022-08-09 03:05:00|12.92|12.72|12.91|12.71|12.94|12.74|12.89|12.69|14
1660014600000|2022-08-09 03:10:00|12.9|12.7|12.93|12.73|12.94|12.74|12.9|12.7|16
1660014900000|2022-08-09 03:15:00|12.94|12.74|12.93|12.73|12.94|12.74|12.93|12.73|2
1660015200000|2022-08-09 03:20:00|12.94|12.74|12.93|12.73|12.94|12.74|12.93|12.73|16
1660015500000|2022-08-09 03:25:00|12.94|12.74|12.94|12.74|12.94|12.74|12.94|12.74|1
1660015800000|2022-08-09 03:30:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|24
1660016100000|2022-08-09 03:35:00|12.91|12.71|12.93|12.73|12.94|12.74|12.91|12.71|21
1660016400000|2022-08-09 03:40:00|12.92|12.72|12.93|12.73|12.95|12.75|12.92|12.72|44
1660016700000|2022-08-09 03:45:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|43
1660017000000|2022-08-09 03:50:00|12.91|12.71|12.94|12.74|12.94|12.74|12.91|12.71|40
1660017300000|2022-08-09 03:55:00|12.95|12.75|12.96|12.76|12.98|12.78|12.95|12.75|28
1660017600000|2022-08-09 04:00:00|12.97|12.77|12.97|12.77|12.98|12.78|12.96|12.76|57
1660017900000|2022-08-09 04:05:00|12.98|12.78|12.95|12.75|12.98|12.78|12.95|12.75|40
1660018200000|2022-08-09 04:10:00|12.94|12.74|12.92|12.72|12.95|12.75|12.92|12.72|17
1660018500000|2022-08-09 04:15:00|12.93|12.73|12.91|12.71|12.93|12.73|12.91|12.71|19
1660018800000|2022-08-09 04:20:00|12.92|12.72|12.92|12.72|12.92|12.72|12.91|12.71|11
1660019100000|2022-08-09 04:25:00|12.91|12.71|12.93|12.73|12.93|12.73|12.91|12.71|11
1660019400000|2022-08-09 04:30:00|12.92|12.72|12.93|12.73|12.93|12.73|12.91|12.71|10
1660019700000|2022-08-09 04:35:00|12.92|12.72|12.96|12.76|12.96|12.76|12.92|12.72|21
1660020000000|2022-08-09 04:40:00|12.97|12.77|12.95|12.75|12.97|12.77|12.95|12.75|29
1660020300000|2022-08-09 04:45:00|12.96|12.76|12.96|12.76|12.96|12.76|12.94|12.74|11
1660020600000|2022-08-09 04:50:00|12.97|12.77|12.97|12.77|12.97|12.77|12.96|12.76|23
1660020900000|2022-08-09 04:55:00|12.96|12.76|12.97|12.77|12.97|12.77|12.95|12.75|20
1660021200000|2022-08-09 05:00:00|12.96|12.76|12.95|12.75|12.97|12.77|12.94|12.74|14
1660021500000|2022-08-09 05:05:00|12.94|12.74|12.92|12.72|12.94|12.74|12.91|12.71|13
1660021800000|2022-08-09 05:10:00|12.91|12.71|12.92|12.72|12.93|12.73|12.9|12.7|10
1660022100000|2022-08-09 05:15:00|12.91|12.71|12.93|12.73|12.94|12.74|12.91|12.71|14
1660022400000|2022-08-09 05:20:00|12.92|12.72|12.94|12.74|12.95|12.75|12.91|12.71|13
1660022700000|2022-08-09 05:25:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|12
1660023000000|2022-08-09 05:30:00|12.91|12.71|12.94|12.74|12.95|12.75|12.91|12.71|8
1660023300000|2022-08-09 05:35:00|12.95|12.75|12.95|12.75|12.96|12.76|12.94|12.74|15
1660023600000|2022-08-09 05:40:00|12.96|12.76|12.96|12.76|12.97|12.77|12.95|12.75|11
1660023900000|2022-08-09 05:45:00|12.95|12.75|12.94|12.74|12.95|12.75|12.94|12.74|6
1660024200000|2022-08-09 05:50:00|12.95|12.75|12.95|12.75|12.96|12.76|12.94|12.74|9
1660024500000|2022-08-09 05:55:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|4
1660024800000|2022-08-09 06:00:00|12.92|12.72|12.87|12.67|12.92|12.72|12.86|12.66|34
1660025100000|2022-08-09 06:05:00|12.88|12.68|12.88|12.68|12.88|12.68|12.86|12.66|7
1660025400000|2022-08-09 06:10:00|12.87|12.67|12.83|12.63|12.87|12.67|12.8|12.6|47
1660025700000|2022-08-09 06:15:00|12.84|12.64|12.83|12.63|12.87|12.67|12.82|12.62|30
1660026000000|2022-08-09 06:20:00|12.82|12.62|12.8|12.6|12.83|12.63|12.79|12.59|33
1660026300000|2022-08-09 06:25:00|12.81|12.61|12.81|12.61|12.82|12.62|12.78|12.58|24
1660026600000|2022-08-09 06:30:00|12.8|12.6|12.83|12.63|12.86|12.66|12.8|12.6|23
1660026900000|2022-08-09 06:35:00|12.82|12.62|12.81|12.61|12.83|12.63|12.79|12.59|16
1660027200000|2022-08-09 06:40:00|12.82|12.62|12.84|12.64|12.84|12.64|12.82|12.62|5
1660027500000|2022-08-09 06:45:00|12.83|12.63|12.8|12.6|12.83|12.63|12.79|12.59|14
1660027800000|2022-08-09 06:50:00|12.81|12.61|12.82|12.62|12.83|12.63|12.79|12.59|18
1660028100000|2022-08-09 06:55:00|12.81|12.61|12.84|12.64|12.84|12.64|12.81|12.61|12
1660028400000|2022-08-09 07:00:00|12.83|12.63|12.83|12.63|12.85|12.65|12.83|12.63|5
1660028700000|2022-08-09 07:05:00|12.84|12.64|12.88|12.68|12.9|12.7|12.84|12.64|27
1660029000000|2022-08-09 07:10:00|12.89|12.69|12.87|12.67|12.89|12.69|12.87|12.67|5
1660029300000|2022-08-09 07:15:00|12.86|12.66|12.87|12.67|12.89|12.69|12.85|12.65|22
1660029600000|2022-08-09 07:20:00|12.86|12.66|12.84|12.64|12.86|12.66|12.83|12.63|11
1660029900000|2022-08-09 07:25:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|10
1660030200000|2022-08-09 07:30:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|9
1660030500000|2022-08-09 07:35:00|12.84|12.64|12.83|12.63|12.85|12.65|12.82|12.62|20
1660030800000|2022-08-09 07:40:00|12.84|12.64|12.84|12.64|12.84|12.64|12.82|12.62|13
1660031100000|2022-08-09 07:45:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|4
1660031400000|2022-08-09 07:50:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|12
1660031700000|2022-08-09 07:55:00|12.83|12.63|12.85|12.65|12.85|12.65|12.82|12.62|7
1660032000000|2022-08-09 08:00:00|12.86|12.66|12.83|12.63|12.86|12.66|12.83|12.63|16
1660032300000|2022-08-09 08:05:00|12.82|12.62|12.79|12.59|12.83|12.63|12.79|12.59|16
1660032600000|2022-08-09 08:10:00|12.8|12.6|12.75|12.55|12.8|12.6|12.72|12.52|38
1660032900000|2022-08-09 08:15:00|12.74|12.54|12.73|12.53|12.76|12.56|12.69|12.49|63
1660033200000|2022-08-09 08:20:00|12.74|12.54|12.77|12.57|12.77|12.57|12.73|12.53|6
1660033500000|2022-08-09 08:25:00|12.76|12.56|12.76|12.56|12.76|12.56|12.74|12.54|19
1660033800000|2022-08-09 08:30:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|10
1660034100000|2022-08-09 08:35:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|12
1660034400000|2022-08-09 08:40:00|12.75|12.55|12.75|12.55|12.75|12.55|12.74|12.54|13
1660034700000|2022-08-09 08:45:00|12.74|12.54|12.73|12.53|12.75|12.55|12.72|12.52|10
1660035000000|2022-08-09 08:50:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|10
1660035300000|2022-08-09 08:55:00|12.72|12.52|12.73|12.53|12.73|12.53|12.71|12.51|36
1660035600000|2022-08-09 09:00:00|12.72|12.52|12.72|12.52|12.72|12.52|12.68|12.48|25
1660035900000|2022-08-09 09:05:00|12.73|12.53|12.76|12.56|12.76|12.56|12.73|12.53|18
1660036200000|2022-08-09 09:10:00|12.77|12.57|12.74|12.54|12.77|12.57|12.72|12.52|12
1660036500000|2022-08-09 09:15:00|12.73|12.53|12.73|12.53|12.77|12.57|12.71|12.51|25
1660036800000|2022-08-09 09:20:00|12.72|12.52|12.67|12.47|12.72|12.52|12.65|12.45|34
1660037100000|2022-08-09 09:25:00|12.66|12.46|12.67|12.47|12.67|12.47|12.64|12.44|42
1660037400000|2022-08-09 09:30:00|12.66|12.46|12.7|12.5|12.71|12.51|12.64|12.44|23
1660037700000|2022-08-09 09:35:00|12.69|12.49|12.67|12.47|12.69|12.49|12.66|12.46|15
1660038000000|2022-08-09 09:40:00|12.66|12.46|12.63|12.43|12.68|12.48|12.62|12.42|38
1660038300000|2022-08-09 09:45:00|12.62|12.42|12.68|12.48|12.68|12.48|12.62|12.42|43
1660038600000|2022-08-09 09:50:00|12.67|12.47|12.62|12.42|12.67|12.47|12.62|12.42|36
1660038900000|2022-08-09 09:55:00|12.63|12.43|12.58|12.38|12.63|12.43|12.57|12.37|64
1660039200000|2022-08-09 10:00:00|12.57|12.37|12.6|12.4|12.62|12.42|12.57|12.37|54
1660039500000|2022-08-09 10:05:00|12.61|12.41|12.62|12.42|12.65|12.45|12.6|12.4|38
1660039800000|2022-08-09 10:10:00|12.61|12.41|12.62|12.42|12.65|12.45|12.6|12.4|30
1660040100000|2022-08-09 10:15:00|12.61|12.41|12.64|12.44|12.64|12.44|12.59|12.39|38
1660040400000|2022-08-09 10:20:00|12.63|12.43|12.64|12.44|12.66|12.46|12.61|12.41|22
1660040700000|2022-08-09 10:25:00|12.63|12.43|12.61|12.41|12.64|12.44|12.6|12.4|57
1660041000000|2022-08-09 10:30:00|12.6|12.4|12.57|12.37|12.62|12.42|12.57|12.37|56
1660041300000|2022-08-09 10:35:00|12.58|12.38|12.55|12.35|12.58|12.38|12.53|12.33|32
1660041600000|2022-08-09 10:40:00|12.54|12.34|12.5|12.3|12.54|12.34|12.48|12.28|37
1660041900000|2022-08-09 10:45:00|12.51|12.31|12.48|12.28|12.51|12.31|12.47|12.27|12
1660042200000|2022-08-09 10:50:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|33
1660042500000|2022-08-09 10:55:00|12.48|12.28|12.46|12.26|12.49|12.29|12.45|12.25|29
1660042800000|2022-08-09 11:00:00|12.45|12.25|12.5|12.3|12.52|12.32|12.45|12.25|38
1660043100000|2022-08-09 11:05:00|12.52|12.32|12.47|12.27|12.55|12.35|12.47|12.27|28
1660043400000|2022-08-09 11:10:00|12.48|12.28|12.49|12.29|12.52|12.32|12.48|12.28|24
1660043700000|2022-08-09 11:15:00|12.5|12.3|12.53|12.33|12.53|12.33|12.49|12.29|18
1660044000000|2022-08-09 11:20:00|12.54|12.34|12.51|12.31|12.54|12.34|12.51|12.31|16
1660044300000|2022-08-09 11:25:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|23
1660044600000|2022-08-09 11:30:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|18
1660044900000|2022-08-09 11:35:00|12.49|12.29|12.49|12.29|12.5|12.3|12.46|12.26|33
1660045200000|2022-08-09 11:40:00|12.48|12.28|12.46|12.26|12.49|12.29|12.44|12.24|47
1660045500000|2022-08-09 11:45:00|12.45|12.25|12.44|12.24|12.47|12.27|12.43|12.23|110
1660045800000|2022-08-09 11:50:00|12.43|12.23|12.49|12.29|12.49|12.29|12.43|12.23|59
1660046100000|2022-08-09 11:55:00|12.48|12.28|12.46|12.26|12.49|12.29|12.46|12.26|13
1660046400000|2022-08-09 12:00:00|12.47|12.27|12.47|12.27|12.47|12.27|12.44|12.24|33
1660046700000|2022-08-09 12:05:00|12.46|12.26|12.42|12.22|12.47|12.27|12.42|12.22|13
1660047000000|2022-08-09 12:10:00|12.43|12.23|12.44|12.24|12.44|12.24|12.41|12.21|16
1660047300000|2022-08-09 12:15:00|12.45|12.25|12.47|12.27|12.48|12.28|12.45|12.25|19
1660047600000|2022-08-09 12:20:00|12.48|12.28|12.49|12.29|12.5|12.3|12.47|12.27|36
1660047900000|2022-08-09 12:25:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|12
1660048200000|2022-08-09 12:30:00|12.5|12.3|12.52|12.32|12.52|12.32|12.49|12.29|35
1660048500000|2022-08-09 12:35:00|12.53|12.33|12.52|12.32|12.53|12.33|12.5|12.3|7
1660048800000|2022-08-09 12:40:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|18
1660049100000|2022-08-09 12:45:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|12
1660049400000|2022-08-09 12:50:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|28
1660049700000|2022-08-09 12:55:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|10
1660050000000|2022-08-09 13:00:00|12.51|12.31|12.53|12.33|12.55|12.35|12.51|12.31|23
1660050300000|2022-08-09 13:05:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|23
1660050600000|2022-08-09 13:10:00|12.55|12.35|12.55|12.35|12.55|12.35|12.54|12.34|5
1660050900000|2022-08-09 13:15:00|12.54|12.34|12.55|12.35|12.55|12.35|12.51|12.31|26
1660051200000|2022-08-09 13:20:00|12.54|12.34|12.57|12.37|12.58|12.38|12.54|12.34|24
1660051500000|2022-08-09 13:25:00|12.58|12.38|12.6|12.4|12.6|12.4|12.57|12.37|22
1660051800000|2022-08-09 13:30:00|12.59|12.39|12.55|12.35|12.6|12.4|12.54|12.34|43
1660052100000|2022-08-09 13:35:00|12.56|12.36|12.55|12.35|12.56|12.36|12.53|12.33|44
1660052400000|2022-08-09 13:40:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|23
1660052700000|2022-08-09 13:45:00|12.57|12.37|12.54|12.34|12.57|12.37|12.53|12.33|42
1660053000000|2022-08-09 13:50:00|12.55|12.35|12.5|12.3|12.55|12.35|12.49|12.29|22
1660053300000|2022-08-09 13:55:00|12.49|12.29|12.43|12.23|12.5|12.3|12.4|12.2|57
1660053600000|2022-08-09 14:00:00|12.42|12.22|12.36|12.16|12.43|12.23|12.34|12.14|83
1660053900000|2022-08-09 14:05:00|12.35|12.15|12.22|12.02|12.36|12.16|12.17|11.97|138
1660054200000|2022-08-09 14:10:00|12.23|12.03|12.31|12.11|12.35|12.15|12.23|12.03|61
1660054500000|2022-08-09 14:15:00|12.3|12.1|12.34|12.14|12.36|12.16|12.3|12.1|53
1660054800000|2022-08-09 14:20:00|12.33|12.13|12.35|12.15|12.35|12.15|12.32|12.12|35
1660055100000|2022-08-09 14:25:00|12.36|12.16|12.35|12.15|12.37|12.17|12.33|12.13|66
1660055400000|2022-08-09 14:30:00|12.34|12.14|12.36|12.16|12.36|12.16|12.31|12.11|42
1660055700000|2022-08-09 14:35:00|12.35|12.15|12.35|12.15|12.36|12.16|12.33|12.13|43
1660056000000|2022-08-09 14:40:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|52
1660056300000|2022-08-09 14:45:00|12.34|12.14|12.36|12.16|12.37|12.17|12.33|12.13|67
1660056600000|2022-08-09 14:50:00|12.37|12.17|12.35|12.15|12.37|12.17|12.34|12.14|61
1660056900000|2022-08-09 14:55:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|16
1660057200000|2022-08-09 15:00:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|22
1660057500000|2022-08-09 15:05:00|12.28|12.08|12.34|12.14|12.35|12.15|12.28|12.08|19
1660057800000|2022-08-09 15:10:00|12.33|12.13|12.36|12.16|12.36|12.16|12.33|12.13|20
1660058100000|2022-08-09 15:15:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|30
1660058400000|2022-08-09 15:20:00|12.35|12.15|12.36|12.16|12.38|12.18|12.35|12.15|30
1660058700000|2022-08-09 15:25:00|12.35|12.15|12.33|12.13|12.37|12.17|12.33|12.13|17
1660059000000|2022-08-09 15:30:00|12.34|12.14|12.33|12.13|12.35|12.15|12.32|12.12|26
1660059300000|2022-08-09 15:35:00|12.34|12.14|12.33|12.13|12.34|12.14|12.31|12.11|26
1660059600000|2022-08-09 15:40:00|12.32|12.12|12.33|12.13|12.34|12.14|12.32|12.12|40
1660059900000|2022-08-09 15:45:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|19
1660060200000|2022-08-09 15:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|9
1660060500000|2022-08-09 15:55:00|12.32|12.12|12.29|12.09|12.32|12.12|12.28|12.08|12
1660060800000|2022-08-09 16:00:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|33
1660061100000|2022-08-09 16:05:00|12.29|12.09|12.25|12.05|12.29|12.09|12.25|12.05|31
1660061400000|2022-08-09 16:10:00|12.24|12.04|12.26|12.06|12.28|12.08|12.23|12.03|21
1660061700000|2022-08-09 16:15:00|12.27|12.07|12.25|12.05|12.28|12.08|12.25|12.05|17
1660062000000|2022-08-09 16:20:00|12.24|12.04|12.25|12.05|12.25|12.05|12.21|12.01|22
1660062300000|2022-08-09 16:25:00|12.26|12.06|12.26|12.06|12.3|12.1|12.24|12.04|33
1660062600000|2022-08-09 16:30:00|12.27|12.07|12.32|12.12|12.32|12.12|12.26|12.06|28
1660062900000|2022-08-09 16:35:00|12.33|12.13|12.37|12.17|12.39|12.19|12.32|12.12|35
1660063200000|2022-08-09 16:40:00|12.36|12.16|12.4|12.2|12.4|12.2|12.35|12.15|14
1660063500000|2022-08-09 16:45:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|21
1660063800000|2022-08-09 16:50:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|18
1660064100000|2022-08-09 16:55:00|12.4|12.2|12.38|12.18|12.4|12.2|12.37|12.17|43
1660064400000|2022-08-09 17:00:00|12.37|12.17|12.36|12.16|12.39|12.19|12.35|12.15|42
1660064700000|2022-08-09 17:05:00|12.35|12.15|12.33|12.13|12.36|12.16|12.32|12.12|21
1660065000000|2022-08-09 17:10:00|12.32|12.12|12.36|12.16|12.36|12.16|12.32|12.12|17
1660065300000|2022-08-09 17:15:00|12.35|12.15|12.37|12.17|12.39|12.19|12.35|12.15|31
1660065600000|2022-08-09 17:20:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|26
1660065900000|2022-08-09 17:25:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|36
1660066200000|2022-08-09 17:30:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|9
1660066500000|2022-08-09 17:35:00|12.39|12.19|12.36|12.16|12.39|12.19|12.36|12.16|44
1660066800000|2022-08-09 17:40:00|12.35|12.15|12.35|12.15|12.36|12.16|12.32|12.12|57
1660067100000|2022-08-09 17:45:00|12.34|12.14|12.36|12.16|12.36|12.16|12.33|12.13|15
1660067400000|2022-08-09 17:50:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|9
1660067700000|2022-08-09 17:55:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|19
1660068000000|2022-08-09 18:00:00|12.37|12.17|12.36|12.16|12.39|12.19|12.36|12.16|24
1660068300000|2022-08-09 18:05:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|15
1660068600000|2022-08-09 18:10:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|15
1660068900000|2022-08-09 18:15:00|12.37|12.17|12.35|12.15|12.37|12.17|12.34|12.14|17
1660069200000|2022-08-09 18:20:00|12.34|12.14|12.34|12.14|12.35|12.15|12.32|12.12|27
1660069500000|2022-08-09 18:25:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|14
1660069800000|2022-08-09 18:30:00|12.35|12.15|12.34|12.14|12.35|12.15|12.32|12.12|16
1660070100000|2022-08-09 18:35:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|21
1660070400000|2022-08-09 18:40:00|12.36|12.16|12.33|12.13|12.36|12.16|12.33|12.13|6
1660070700000|2022-08-09 18:45:00|12.34|12.14|12.38|12.18|12.38|12.18|12.33|12.13|25
1660071000000|2022-08-09 18:50:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|7
1660071300000|2022-08-09 18:55:00|12.36|12.16|12.35|12.15|12.38|12.18|12.35|12.15|12
1660071600000|2022-08-09 19:00:00|12.36|12.16|12.37|12.17|12.37|12.17|12.35|12.15|20
1660071900000|2022-08-09 19:05:00|12.36|12.16|12.4|12.2|12.4|12.2|12.36|12.16|22
1660072200000|2022-08-09 19:10:00|12.39|12.19|12.36|12.16|12.39|12.19|12.36|12.16|18
1660072500000|2022-08-09 19:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|12
1660072800000|2022-08-09 19:20:00|12.37|12.17|12.36|12.16|12.39|12.19|12.35|12.15|13
1660073100000|2022-08-09 19:25:00|12.37|12.17|12.35|12.15|12.39|12.19|12.35|12.15|15
1660073400000|2022-08-09 19:30:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|22
1660073700000|2022-08-09 19:35:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|13
1660074000000|2022-08-09 19:40:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|17
1660074300000|2022-08-09 19:45:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|40
1660074600000|2022-08-09 19:50:00|12.38|12.18|12.36|12.16|12.4|12.2|12.36|12.16|21
1660074900000|2022-08-09 19:55:00|12.37|12.17|12.34|12.14|12.37|12.17|12.34|12.14|20
1660075200000|2022-08-09 20:00:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|17
1660075500000|2022-08-09 20:05:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|16
1660075800000|2022-08-09 20:10:00|12.36|12.16|12.34|12.14|12.37|12.17|12.33|12.13|19
1660076100000|2022-08-09 20:15:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|12
1660076400000|2022-08-09 20:20:00|12.37|12.17|12.36|12.16|12.38|12.18|12.36|12.16|6
1660076700000|2022-08-09 20:25:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|14
1660077000000|2022-08-09 20:30:00|12.35|12.15|12.37|12.17|12.37|12.17|12.35|12.15|19
1660077300000|2022-08-09 20:35:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|6
1660077600000|2022-08-09 20:40:00|12.4|12.2|12.38|12.18|12.4|12.2|12.37|12.17|11
1660077900000|2022-08-09 20:45:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|6
1660078200000|2022-08-09 20:50:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|11
1660078500000|2022-08-09 20:55:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|21
1660078800000|2022-08-09 21:00:00|12.39|12.19|12.4|12.2|12.41|12.21|12.38|12.18|28
1660079100000|2022-08-09 21:05:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|4
1660079400000|2022-08-09 21:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|3
1660079700000|2022-08-09 21:15:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|9
1660080300000|2022-08-09 21:25:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|3
1660080600000|2022-08-09 21:30:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|22
1660080900000|2022-08-09 21:35:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|183
1660081200000|2022-08-09 21:40:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1660081500000|2022-08-09 21:45:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|20
1660081800000|2022-08-09 21:50:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|21
1660082100000|2022-08-09 21:55:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1660082400000|2022-08-09 22:00:00|12.42|12.22|12.38|12.18|12.42|12.22|12.38|12.18|9
1660083000000|2022-08-09 22:10:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|4
1660083300000|2022-08-09 22:15:00|12.41|12.21|12.41|12.21|12.44|12.24|12.41|12.21|120
1660083600000|2022-08-09 22:20:00|12.42|12.22|12.42|12.22|12.42|12.22|12.42|12.22|1
1660083900000|2022-08-09 22:25:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|12
1660084200000|2022-08-09 22:30:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|4
1660084500000|2022-08-09 22:35:00|12.39|12.19|12.37|12.17|12.4|12.2|12.37|12.17|15
1660084800000|2022-08-09 22:40:00|12.38|12.18|12.34|12.14|12.38|12.18|12.32|12.12|31
1660085100000|2022-08-09 22:45:00|12.35|12.15|12.33|12.13|12.35|12.15|12.31|12.11|21
1660085400000|2022-08-09 22:50:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|12
1660085700000|2022-08-09 22:55:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|40
1660086000000|2022-08-09 23:00:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|27
1660086300000|2022-08-09 23:05:00|12.33|12.13|12.33|12.13|12.35|12.15|12.33|12.13|13
1660086600000|2022-08-09 23:10:00|12.32|12.12|12.33|12.13|12.35|12.15|12.32|12.12|24
1660086900000|2022-08-09 23:15:00|12.34|12.14|12.31|12.11|12.34|12.14|12.31|12.11|22
1660087200000|2022-08-09 23:20:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|7
1660087500000|2022-08-09 23:25:00|12.33|12.13|12.32|12.12|12.34|12.14|12.31|12.11|10
1660087800000|2022-08-09 23:30:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|8
1660088100000|2022-08-09 23:35:00|12.33|12.13|12.31|12.11|12.34|12.14|12.31|12.11|7
1660088700000|2022-08-09 23:45:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|6
1660089000000|2022-08-09 23:50:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|5
1660089300000|2022-08-09 23:55:00|12.31|12.11|12.31|12.11|12.32|12.12|12.29|12.09|11
1660089600000|2022-08-10 00:00:00|12.3|12.1|12.28|12.08|12.31|12.11|12.26|12.06|50
1660089900000|2022-08-10 00:05:00|12.29|12.09|12.36|12.16|12.37|12.17|12.29|12.09|28
1660090200000|2022-08-10 00:10:00|12.35|12.15|12.38|12.18|12.38|12.18|12.35|12.15|28
1660090500000|2022-08-10 00:15:00|12.37|12.17|12.33|12.13|12.37|12.17|12.32|12.12|19
1660090800000|2022-08-10 00:20:00|12.32|12.12|12.31|12.11|12.33|12.13|12.29|12.09|18
1660091100000|2022-08-10 00:25:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|48
1660091400000|2022-08-10 00:30:00|12.28|12.08|12.22|12.02|12.29|12.09|12.22|12.02|47
1660091700000|2022-08-10 00:35:00|12.21|12.01|12.18|11.98|12.22|12.02|12.15|11.95|58
1660092000000|2022-08-10 00:40:00|12.17|11.97|12.13|11.93|12.17|11.97|12.11|11.91|97
1660092300000|2022-08-10 00:45:00|12.12|11.92|12.1|11.9|12.13|11.93|12.08|11.88|49
1660092600000|2022-08-10 00:50:00|12.09|11.89|12.09|11.89|12.12|11.92|12.09|11.89|29
1660092900000|2022-08-10 00:55:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|37
1660093200000|2022-08-10 01:00:00|12.11|11.91|12.14|11.94|12.14|11.94|12.07|11.87|32
1660093500000|2022-08-10 01:05:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|21
1660093800000|2022-08-10 01:10:00|12.16|11.96|12.19|11.99|12.19|11.99|12.15|11.95|30
1660094100000|2022-08-10 01:15:00|12.2|12|12.22|12.02|12.22|12.02|12.18|11.98|33
1660094400000|2022-08-10 01:20:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|9
1660094700000|2022-08-10 01:25:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|17
1660095000000|2022-08-10 01:30:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|34
1660095300000|2022-08-10 01:35:00|12.23|12.03|12.21|12.01|12.24|12.04|12.2|12|17
1660095600000|2022-08-10 01:40:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|24
1660095900000|2022-08-10 01:45:00|12.2|12|12.23|12.03|12.24|12.04|12.19|11.99|16
1660096200000|2022-08-10 01:50:00|12.22|12.02|12.2|12|12.22|12.02|12.19|11.99|17
1660096500000|2022-08-10 01:55:00|12.19|11.99|12.2|12|12.22|12.02|12.19|11.99|14
1660096800000|2022-08-10 02:00:00|12.19|11.99|12.22|12.02|12.23|12.03|12.19|11.99|34
1660097100000|2022-08-10 02:05:00|12.23|12.03|12.21|12.01|12.23|12.03|12.2|12|19
1660097400000|2022-08-10 02:10:00|12.2|12|12.17|11.97|12.21|12.01|12.16|11.96|26
1660097700000|2022-08-10 02:15:00|12.16|11.96|12.17|11.97|12.18|11.98|12.16|11.96|20
1660098000000|2022-08-10 02:20:00|12.16|11.96|12.15|11.95|12.17|11.97|12.15|11.95|8
1660098300000|2022-08-10 02:25:00|12.14|11.94|12.09|11.89|12.15|11.95|12.08|11.88|36
1660098600000|2022-08-10 02:30:00|12.1|11.9|12.04|11.84|12.1|11.9|12.04|11.84|31
1660098900000|2022-08-10 02:35:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|20
1660099200000|2022-08-10 02:40:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|28
1660099500000|2022-08-10 02:45:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|30
1660099800000|2022-08-10 02:50:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|7
1660100100000|2022-08-10 02:55:00|12.1|11.9|12.11|11.91|12.13|11.93|12.1|11.9|18
1660100400000|2022-08-10 03:00:00|12.1|11.9|12.14|11.94|12.14|11.94|12.09|11.89|27
1660100700000|2022-08-10 03:05:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|21
1660101000000|2022-08-10 03:10:00|12.12|11.92|12.11|11.91|12.13|11.93|12.09|11.89|44
1660101300000|2022-08-10 03:15:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|15
1660101600000|2022-08-10 03:20:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|12
1660101900000|2022-08-10 03:25:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|15
1660102200000|2022-08-10 03:30:00|12.1|11.9|12.13|11.93|12.15|11.95|12.09|11.89|24
1660102500000|2022-08-10 03:35:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|13
1660102800000|2022-08-10 03:40:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|15
1660103100000|2022-08-10 03:45:00|12.14|11.94|12.14|11.94|12.16|11.96|12.13|11.93|15
1660103400000|2022-08-10 03:50:00|12.13|11.93|12.12|11.92|12.13|11.93|12.1|11.9|10
1660103700000|2022-08-10 03:55:00|12.11|11.91|12.07|11.87|12.12|11.92|12.07|11.87|15
1660104000000|2022-08-10 04:00:00|12.08|11.88|12.11|11.91|12.11|11.91|12.08|11.88|8
1660104300000|2022-08-10 04:05:00|12.1|11.9|12.09|11.89|12.12|11.92|12.09|11.89|32
1660104600000|2022-08-10 04:10:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|27
1660104900000|2022-08-10 04:15:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|10
1660105200000|2022-08-10 04:20:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|7
1660105500000|2022-08-10 04:25:00|12.1|11.9|12.08|11.88|12.11|11.91|12.07|11.87|35
1660105800000|2022-08-10 04:30:00|12.09|11.89|12.14|11.94|12.14|11.94|12.08|11.88|22
1660106100000|2022-08-10 04:35:00|12.15|11.95|12.15|11.95|12.16|11.96|12.13|11.93|21
1660106400000|2022-08-10 04:40:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|7
1660106700000|2022-08-10 04:45:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|6
1660107000000|2022-08-10 04:50:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|9
1660107300000|2022-08-10 04:55:00|12.16|11.96|12.15|11.95|12.16|11.96|12.14|11.94|14
1660107600000|2022-08-10 05:00:00|12.14|11.94|12.17|11.97|12.18|11.98|12.14|11.94|60
1660107900000|2022-08-10 05:05:00|12.16|11.96|12.16|11.96|12.18|11.98|12.16|11.96|17
1660108200000|2022-08-10 05:10:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|32
1660108500000|2022-08-10 05:15:00|12.17|11.97|12.16|11.96|12.17|11.97|12.15|11.95|28
1660108800000|2022-08-10 05:20:00|12.17|11.97|12.15|11.95|12.17|11.97|12.14|11.94|13
1660109100000|2022-08-10 05:25:00|12.14|11.94|12.14|11.94|12.17|11.97|12.13|11.93|23
1660109400000|2022-08-10 05:30:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|4
1660109700000|2022-08-10 05:35:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|24
1660110000000|2022-08-10 05:40:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|25
1660110300000|2022-08-10 05:45:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|9
1660110600000|2022-08-10 05:50:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|10
1660110900000|2022-08-10 05:55:00|12.13|11.93|12.1|11.9|12.14|11.94|12.1|11.9|16
1660111200000|2022-08-10 06:00:00|12.09|11.89|12.09|11.89|12.11|11.91|12.08|11.88|19
1660111500000|2022-08-10 06:05:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|14
1660111800000|2022-08-10 06:10:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|12
1660112100000|2022-08-10 06:15:00|12.08|11.88|12.1|11.9|12.1|11.9|12.07|11.87|19
1660112400000|2022-08-10 06:20:00|12.09|11.89|12.13|11.93|12.13|11.93|12.08|11.88|19
1660112700000|2022-08-10 06:25:00|12.12|11.92|12.08|11.88|12.14|11.94|12.08|11.88|29
1660113000000|2022-08-10 06:30:00|12.09|11.89|12.08|11.88|12.1|11.9|12.07|11.87|36
1660113300000|2022-08-10 06:35:00|12.09|11.89|12.13|11.93|12.13|11.93|12.09|11.89|11
1660113600000|2022-08-10 06:40:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|9
1660113900000|2022-08-10 06:45:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|9
1660114200000|2022-08-10 06:50:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|3
1660114500000|2022-08-10 06:55:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|3
1660114800000|2022-08-10 07:00:00|12.12|11.92|12.13|11.93|12.15|11.95|12.12|11.92|20
1660115100000|2022-08-10 07:05:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|13
1660115400000|2022-08-10 07:10:00|12.13|11.93|12.15|11.95|12.15|11.95|12.12|11.92|19
1660115700000|2022-08-10 07:15:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|13
1660116000000|2022-08-10 07:20:00|12.15|11.95|12.14|11.94|12.16|11.96|12.14|11.94|6
1660116300000|2022-08-10 07:25:00|12.15|11.95|12.13|11.93|12.15|11.95|12.12|11.92|11
1660116600000|2022-08-10 07:30:00|12.14|11.94|12.18|11.98|12.18|11.98|12.14|11.94|5
1660116900000|2022-08-10 07:35:00|12.17|11.97|12.17|11.97|12.19|11.99|12.17|11.97|15
1660117200000|2022-08-10 07:40:00|12.18|11.98|12.2|12|12.21|12.01|12.18|11.98|25
1660117500000|2022-08-10 07:45:00|12.21|12.01|12.2|12|12.21|12.01|12.19|11.99|22
1660117800000|2022-08-10 07:50:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|5
1660118100000|2022-08-10 07:55:00|12.18|11.98|12.17|11.97|12.19|11.99|12.16|11.96|22
1660118400000|2022-08-10 08:00:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|27
1660118700000|2022-08-10 08:05:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|12
1660119000000|2022-08-10 08:10:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|23
1660119300000|2022-08-10 08:15:00|12.16|11.96|12.18|11.98|12.19|11.99|12.16|11.96|19
1660119600000|2022-08-10 08:20:00|12.19|11.99|12.21|12.01|12.23|12.03|12.19|11.99|9
1660119900000|2022-08-10 08:25:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|6
1660120200000|2022-08-10 08:30:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|6
1660120500000|2022-08-10 08:35:00|12.2|12|12.2|12|12.21|12.01|12.2|12|13
1660120800000|2022-08-10 08:40:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|28
1660121100000|2022-08-10 08:45:00|12.21|12.01|12.21|12.01|12.23|12.03|12.2|12|18
1660121400000|2022-08-10 08:50:00|12.22|12.02|12.26|12.06|12.26|12.06|12.21|12.01|33
1660121700000|2022-08-10 08:55:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|24
1660122000000|2022-08-10 09:00:00|12.27|12.07|12.25|12.05|12.27|12.07|12.23|12.03|39
1660122300000|2022-08-10 09:05:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|17
1660122600000|2022-08-10 09:10:00|12.23|12.03|12.26|12.06|12.26|12.06|12.23|12.03|10
1660122900000|2022-08-10 09:15:00|12.25|12.05|12.28|12.08|12.28|12.08|12.24|12.04|26
1660123200000|2022-08-10 09:20:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|13
1660123500000|2022-08-10 09:25:00|12.24|12.04|12.26|12.06|12.26|12.06|12.24|12.04|11
1660123800000|2022-08-10 09:30:00|12.25|12.05|12.23|12.03|12.27|12.07|12.23|12.03|9
1660124100000|2022-08-10 09:35:00|12.22|12.02|12.22|12.02|12.23|12.03|12.2|12|25
1660124400000|2022-08-10 09:40:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|19
1660124700000|2022-08-10 09:45:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|12
1660125000000|2022-08-10 09:50:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|22
1660125300000|2022-08-10 09:55:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|6
1660125600000|2022-08-10 10:00:00|12.24|12.04|12.2|12|12.25|12.05|12.19|11.99|27
1660125900000|2022-08-10 10:05:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|12
1660126200000|2022-08-10 10:10:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|4
1660126500000|2022-08-10 10:15:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|7
1660126800000|2022-08-10 10:20:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|22
1660127100000|2022-08-10 10:25:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|23
1660127400000|2022-08-10 10:30:00|12.21|12.01|12.16|11.96|12.21|12.01|12.16|11.96|20
1660127700000|2022-08-10 10:35:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|18
1660128000000|2022-08-10 10:40:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|13
1660128300000|2022-08-10 10:45:00|12.18|11.98|12.17|11.97|12.2|12|12.17|11.97|20
1660128600000|2022-08-10 10:50:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|20
1660128900000|2022-08-10 10:55:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|11
1660129200000|2022-08-10 11:00:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|12
1660129500000|2022-08-10 11:05:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|5
1660129800000|2022-08-10 11:10:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|8
1660130100000|2022-08-10 11:15:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|16
1660130400000|2022-08-10 11:20:00|12.2|12|12.24|12.04|12.25|12.05|12.19|11.99|23
1660130700000|2022-08-10 11:25:00|12.25|12.05|12.29|12.09|12.29|12.09|12.24|12.04|25
1660131000000|2022-08-10 11:30:00|12.28|12.08|12.25|12.05|12.29|12.09|12.23|12.03|50
1660131300000|2022-08-10 11:35:00|12.24|12.04|12.25|12.05|12.27|12.07|12.24|12.04|20
1660131600000|2022-08-10 11:40:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|11
1660131900000|2022-08-10 11:45:00|12.25|12.05|12.27|12.07|12.27|12.07|12.24|12.04|11
1660132200000|2022-08-10 11:50:00|12.26|12.06|12.28|12.08|12.28|12.08|12.26|12.06|11
1660132500000|2022-08-10 11:55:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|27
1660132800000|2022-08-10 12:00:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|11
1660133100000|2022-08-10 12:05:00|12.27|12.07|12.29|12.09|12.3|12.1|12.26|12.06|13
1660133400000|2022-08-10 12:10:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|2
1660133700000|2022-08-10 12:15:00|12.3|12.1|12.28|12.08|12.32|12.12|12.27|12.07|19
1660134000000|2022-08-10 12:20:00|12.29|12.09|12.21|12.01|12.29|12.09|12.19|11.99|30
1660134300000|2022-08-10 12:25:00|12.22|12.02|12.23|12.03|12.27|12.07|12.2|12|48
1660134600000|2022-08-10 12:30:00|12.25|12.05|12.45|12.25|12.54|12.34|12.25|12.05|334
1660134900000|2022-08-10 12:35:00|12.44|12.24|12.54|12.34|12.57|12.37|12.42|12.22|143
1660135200000|2022-08-10 12:40:00|12.55|12.35|12.54|12.34|12.56|12.36|12.51|12.31|120
1660135500000|2022-08-10 12:45:00|12.55|12.35|12.57|12.37|12.64|12.44|12.54|12.34|122
1660135800000|2022-08-10 12:50:00|12.58|12.38|12.55|12.35|12.6|12.4|12.54|12.34|57
1660136100000|2022-08-10 12:55:00|12.54|12.34|12.62|12.42|12.66|12.46|12.54|12.34|95
1660136400000|2022-08-10 13:00:00|12.63|12.43|12.65|12.45|12.66|12.46|12.62|12.42|53
1660136700000|2022-08-10 13:05:00|12.66|12.46|12.59|12.39|12.66|12.46|12.56|12.36|50
1660137000000|2022-08-10 13:10:00|12.6|12.4|12.62|12.42|12.62|12.42|12.58|12.38|41
1660137300000|2022-08-10 13:15:00|12.63|12.43|12.64|12.44|12.66|12.46|12.62|12.42|22
1660137600000|2022-08-10 13:20:00|12.63|12.43|12.66|12.46|12.69|12.49|12.62|12.42|62
1660137900000|2022-08-10 13:25:00|12.65|12.45|12.65|12.45|12.67|12.47|12.64|12.44|61
1660138200000|2022-08-10 13:30:00|12.66|12.46|12.66|12.46|12.68|12.48|12.64|12.44|97
1660138500000|2022-08-10 13:35:00|12.65|12.45|12.64|12.44|12.66|12.46|12.63|12.43|60
1660138800000|2022-08-10 13:40:00|12.63|12.43|12.66|12.46|12.66|12.46|12.61|12.41|48
1660139100000|2022-08-10 13:45:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|51
1660139400000|2022-08-10 13:50:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|40
1660139700000|2022-08-10 13:55:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|38
1660140000000|2022-08-10 14:00:00|12.66|12.46|12.65|12.45|12.67|12.47|12.64|12.44|34
1660140300000|2022-08-10 14:05:00|12.64|12.44|12.66|12.46|12.67|12.47|12.64|12.44|25
1660140600000|2022-08-10 14:10:00|12.65|12.45|12.62|12.42|12.67|12.47|12.6|12.4|36
1660140900000|2022-08-10 14:15:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|30
1660141200000|2022-08-10 14:20:00|12.61|12.41|12.62|12.42|12.63|12.43|12.59|12.39|30
1660141500000|2022-08-10 14:25:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|18
1660141800000|2022-08-10 14:30:00|12.63|12.43|12.6|12.4|12.63|12.43|12.59|12.39|14
1660142100000|2022-08-10 14:35:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|34
1660142400000|2022-08-10 14:40:00|12.61|12.41|12.65|12.45|12.66|12.46|12.61|12.41|41
1660142700000|2022-08-10 14:45:00|12.64|12.44|12.67|12.47|12.69|12.49|12.63|12.43|44
1660143000000|2022-08-10 14:50:00|12.68|12.48|12.65|12.45|12.68|12.48|12.64|12.44|54
1660143300000|2022-08-10 14:55:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|29
1660143600000|2022-08-10 15:00:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|24
1660143900000|2022-08-10 15:05:00|12.67|12.47|12.64|12.44|12.7|12.5|12.64|12.44|24
1660144200000|2022-08-10 15:10:00|12.65|12.45|12.65|12.45|12.65|12.45|12.63|12.43|29
1660144500000|2022-08-10 15:15:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|31
1660144800000|2022-08-10 15:20:00|12.65|12.45|12.66|12.46|12.66|12.46|12.63|12.43|26
1660145100000|2022-08-10 15:25:00|12.65|12.45|12.63|12.43|12.66|12.46|12.62|12.42|23
1660145400000|2022-08-10 15:30:00|12.64|12.44|12.66|12.46|12.67|12.47|12.63|12.43|33
1660145700000|2022-08-10 15:35:00|12.65|12.45|12.62|12.42|12.66|12.46|12.62|12.42|24
1660146000000|2022-08-10 15:40:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|15
1660146300000|2022-08-10 15:45:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|33
1660146600000|2022-08-10 15:50:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|62
1660146900000|2022-08-10 15:55:00|12.63|12.43|12.64|12.44|12.64|12.44|12.61|12.41|82
1660147200000|2022-08-10 16:00:00|12.65|12.45|12.65|12.45|12.66|12.46|12.62|12.42|25
1660147500000|2022-08-10 16:05:00|12.64|12.44|12.69|12.49|12.69|12.49|12.64|12.44|30
1660147800000|2022-08-10 16:10:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|35
1660148100000|2022-08-10 16:15:00|12.69|12.49|12.64|12.44|12.7|12.5|12.64|12.44|18
1660148400000|2022-08-10 16:20:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|6
1660148700000|2022-08-10 16:25:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|13
1660149000000|2022-08-10 16:30:00|12.62|12.42|12.6|12.4|12.62|12.42|12.59|12.39|29
1660149300000|2022-08-10 16:35:00|12.61|12.41|12.57|12.37|12.61|12.41|12.56|12.36|27
1660149600000|2022-08-10 16:40:00|12.58|12.38|12.56|12.36|12.58|12.38|12.55|12.35|27
1660149900000|2022-08-10 16:45:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|35
1660150200000|2022-08-10 16:50:00|12.58|12.38|12.58|12.38|12.58|12.38|12.56|12.36|9
1660150500000|2022-08-10 16:55:00|12.59|12.39|12.61|12.41|12.62|12.42|12.59|12.39|17
1660150800000|2022-08-10 17:00:00|12.6|12.4|12.59|12.39|12.61|12.41|12.59|12.39|10
1660151100000|2022-08-10 17:05:00|12.58|12.38|12.6|12.4|12.6|12.4|12.56|12.36|25
1660151400000|2022-08-10 17:10:00|12.61|12.41|12.64|12.44|12.64|12.44|12.6|12.4|14
1660151700000|2022-08-10 17:15:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|34
1660152000000|2022-08-10 17:20:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|18
1660152300000|2022-08-10 17:25:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|13
1660152600000|2022-08-10 17:30:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|23
1660152900000|2022-08-10 17:35:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|10
1660153200000|2022-08-10 17:40:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|13
1660153500000|2022-08-10 17:45:00|12.64|12.44|12.63|12.43|12.65|12.45|12.63|12.43|10
1660153800000|2022-08-10 17:50:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|10
1660154100000|2022-08-10 17:55:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|6
1660154400000|2022-08-10 18:00:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|29
1660154700000|2022-08-10 18:05:00|12.63|12.43|12.61|12.41|12.64|12.44|12.61|12.41|9
1660155000000|2022-08-10 18:10:00|12.6|12.4|12.6|12.4|12.63|12.43|12.6|12.4|23
1660155300000|2022-08-10 18:15:00|12.61|12.41|12.56|12.36|12.61|12.41|12.56|12.36|18
1660155600000|2022-08-10 18:20:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|14
1660155900000|2022-08-10 18:25:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|24
1660156200000|2022-08-10 18:30:00|12.57|12.37|12.57|12.37|12.58|12.38|12.55|12.35|25
1660156500000|2022-08-10 18:35:00|12.56|12.36|12.55|12.35|12.57|12.37|12.53|12.33|36
1660156800000|2022-08-10 18:40:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|6
1660157100000|2022-08-10 18:45:00|12.54|12.34|12.5|12.3|12.54|12.34|12.49|12.29|56
1660157400000|2022-08-10 18:50:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|5
1660157700000|2022-08-10 18:55:00|12.5|12.3|12.53|12.33|12.53|12.33|12.5|12.3|28
1660158000000|2022-08-10 19:00:00|12.54|12.34|12.52|12.32|12.54|12.34|12.52|12.32|15
1660158300000|2022-08-10 19:05:00|12.51|12.31|12.58|12.38|12.59|12.39|12.51|12.31|20
1660158600000|2022-08-10 19:10:00|12.59|12.39|12.54|12.34|12.59|12.39|12.53|12.33|38
1660158900000|2022-08-10 19:15:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|23
1660159200000|2022-08-10 19:20:00|12.54|12.34|12.55|12.35|12.55|12.35|12.54|12.34|12
1660159500000|2022-08-10 19:25:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|7
1660159800000|2022-08-10 19:30:00|12.55|12.35|12.53|12.33|12.56|12.36|12.53|12.33|15
1660160100000|2022-08-10 19:35:00|12.54|12.34|12.53|12.33|12.54|12.34|12.52|12.32|18
1660160400000|2022-08-10 19:40:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|2
1660160700000|2022-08-10 19:45:00|12.52|12.32|12.5|12.3|12.52|12.32|12.5|12.3|15
1660161000000|2022-08-10 19:50:00|12.51|12.31|12.52|12.32|12.52|12.32|12.5|12.3|24
1660161300000|2022-08-10 19:55:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|35
1660161600000|2022-08-10 20:00:00|12.52|12.32|12.54|12.34|12.54|12.34|12.51|12.31|29
1660161900000|2022-08-10 20:05:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|29
1660162200000|2022-08-10 20:10:00|12.54|12.34|12.52|12.32|12.54|12.34|12.5|12.3|8
1660162500000|2022-08-10 20:15:00|12.53|12.33|12.54|12.34|12.55|12.35|12.53|12.33|16
1660162800000|2022-08-10 20:20:00|12.53|12.33|12.54|12.34|12.55|12.35|12.53|12.33|8
1660163100000|2022-08-10 20:25:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|7
1660163400000|2022-08-10 20:30:00|12.56|12.36|12.58|12.38|12.6|12.4|12.56|12.36|29
1660163700000|2022-08-10 20:35:00|12.59|12.39|12.57|12.37|12.59|12.39|12.57|12.37|13
1660164000000|2022-08-10 20:40:00|12.56|12.36|12.58|12.38|12.59|12.39|12.56|12.36|25
1660164300000|2022-08-10 20:45:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|18
1660164600000|2022-08-10 20:50:00|12.61|12.41|12.61|12.41|12.61|12.41|12.59|12.39|19
1660164900000|2022-08-10 20:55:00|12.6|12.4|12.62|12.42|12.65|12.45|12.6|12.4|43
1660165200000|2022-08-10 21:00:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|15
1660165500000|2022-08-10 21:05:00|12.6|12.4|12.62|12.42|12.63|12.43|12.59|12.39|17
1660165800000|2022-08-10 21:10:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|19
1660166100000|2022-08-10 21:15:00|12.62|12.42|12.66|12.46|12.66|12.46|12.62|12.42|17
1660166400000|2022-08-10 21:20:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|6
1660166700000|2022-08-10 21:25:00|12.67|12.47|12.66|12.46|12.67|12.47|12.64|12.44|16
1660167000000|2022-08-10 21:30:00|12.67|12.47|12.67|12.47|12.7|12.5|12.67|12.47|31
1660167300000|2022-08-10 21:35:00|12.66|12.46|12.63|12.43|12.66|12.46|12.62|12.42|12
1660167600000|2022-08-10 21:40:00|12.62|12.42|12.64|12.44|12.64|12.44|12.61|12.41|5
1660167900000|2022-08-10 21:45:00|12.65|12.45|12.65|12.45|12.65|12.45|12.64|12.44|17
1660168200000|2022-08-10 21:50:00|12.64|12.44|12.64|12.44|12.64|12.44|12.62|12.42|11
1660168500000|2022-08-10 21:55:00|12.63|12.43|12.65|12.45|12.65|12.45|12.63|12.43|3
1660168800000|2022-08-10 22:00:00|12.64|12.44|12.64|12.44|12.66|12.46|12.64|12.44|7
1660169100000|2022-08-10 22:05:00|12.63|12.43|12.66|12.46|12.67|12.47|12.63|12.43|16
1660169400000|2022-08-10 22:10:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|7
1660169700000|2022-08-10 22:15:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|10
1660170000000|2022-08-10 22:20:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|19
1660170300000|2022-08-10 22:25:00|12.61|12.41|12.64|12.44|12.64|12.44|12.61|12.41|8
1660170600000|2022-08-10 22:30:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|11
1660170900000|2022-08-10 22:35:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|14
1660171200000|2022-08-10 22:40:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|40
1660171500000|2022-08-10 22:45:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|49
1660171800000|2022-08-10 22:50:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|12
1660172100000|2022-08-10 22:55:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|3
1660172400000|2022-08-10 23:00:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|10
1660172700000|2022-08-10 23:05:00|12.6|12.4|12.62|12.42|12.63|12.43|12.59|12.39|19
1660173000000|2022-08-10 23:10:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|23
1660173300000|2022-08-10 23:15:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|4
1660173600000|2022-08-10 23:20:00|12.64|12.44|12.62|12.42|12.64|12.44|12.62|12.42|17
1660173900000|2022-08-10 23:25:00|12.63|12.43|12.61|12.41|12.63|12.43|12.61|12.41|23
1660174200000|2022-08-10 23:30:00|12.62|12.42|12.66|12.46|12.66|12.46|12.62|12.42|9
1660174500000|2022-08-10 23:35:00|12.65|12.45|12.64|12.44|12.67|12.47|12.63|12.43|30
1660174800000|2022-08-10 23:40:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|16
1660175100000|2022-08-10 23:45:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|15
1660175400000|2022-08-10 23:50:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|15
1660175700000|2022-08-10 23:55:00|12.69|12.49|12.7|12.5|12.7|12.5|12.68|12.48|12
1660176000000|2022-08-11 00:00:00|12.69|12.49|12.66|12.46|12.71|12.51|12.65|12.45|24
1660176300000|2022-08-11 00:05:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|12
1660176600000|2022-08-11 00:10:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|13
1660176900000|2022-08-11 00:15:00|12.7|12.5|12.7|12.5|12.71|12.51|12.68|12.48|17
1660177200000|2022-08-11 00:20:00|12.69|12.49|12.68|12.48|12.7|12.5|12.67|12.47|30
1660177500000|2022-08-11 00:25:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|19
1660177800000|2022-08-11 00:30:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|33
1660178100000|2022-08-11 00:35:00|12.67|12.47|12.69|12.49|12.71|12.51|12.67|12.47|17
1660178400000|2022-08-11 00:40:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|8
1660178700000|2022-08-11 00:45:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|13
1660179000000|2022-08-11 00:50:00|12.71|12.51|12.7|12.5|12.72|12.52|12.69|12.49|28
1660179300000|2022-08-11 00:55:00|12.71|12.51|12.77|12.57|12.77|12.57|12.7|12.5|32
1660179600000|2022-08-11 01:00:00|12.76|12.56|12.75|12.55|12.76|12.56|12.72|12.52|42
1660179900000|2022-08-11 01:05:00|12.76|12.56|12.75|12.55|12.76|12.56|12.73|12.53|8
1660180200000|2022-08-11 01:10:00|12.76|12.56|12.77|12.57|12.78|12.58|12.75|12.55|24
1660180500000|2022-08-11 01:15:00|12.76|12.56|12.74|12.54|12.77|12.57|12.74|12.54|20
1660180800000|2022-08-11 01:20:00|12.75|12.55|12.77|12.57|12.77|12.57|12.74|12.54|13
1660181100000|2022-08-11 01:25:00|12.78|12.58|12.77|12.57|12.81|12.61|12.74|12.54|60
1660181400000|2022-08-11 01:30:00|12.78|12.58|12.76|12.56|12.78|12.58|12.74|12.54|49
1660181700000|2022-08-11 01:35:00|12.75|12.55|12.73|12.53|12.77|12.57|12.72|12.52|41
1660182000000|2022-08-11 01:40:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|23
1660182300000|2022-08-11 01:45:00|12.71|12.51|12.78|12.58|12.79|12.59|12.71|12.51|52
1660182600000|2022-08-11 01:50:00|12.77|12.57|12.77|12.57|12.79|12.59|12.76|12.56|55
1660182900000|2022-08-11 01:55:00|12.76|12.56|12.76|12.56|12.76|12.56|12.73|12.53|9
1660183200000|2022-08-11 02:00:00|12.77|12.57|12.73|12.53|12.77|12.57|12.73|12.53|15
1660183500000|2022-08-11 02:05:00|12.72|12.52|12.68|12.48|12.73|12.53|12.64|12.44|53
1660183800000|2022-08-11 02:10:00|12.69|12.49|12.66|12.46|12.69|12.49|12.65|12.45|20
1660184100000|2022-08-11 02:15:00|12.67|12.47|12.63|12.43|12.67|12.47|12.62|12.42|29
1660184400000|2022-08-11 02:20:00|12.64|12.44|12.66|12.46|12.67|12.47|12.63|12.43|23
1660184700000|2022-08-11 02:25:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|3
1660185000000|2022-08-11 02:30:00|12.66|12.46|12.68|12.48|12.69|12.49|12.65|12.45|31
1660185300000|2022-08-11 02:35:00|12.69|12.49|12.67|12.47|12.69|12.49|12.67|12.47|9
1660185600000|2022-08-11 02:40:00|12.66|12.46|12.61|12.41|12.67|12.47|12.61|12.41|14
1660185900000|2022-08-11 02:45:00|12.62|12.42|12.67|12.47|12.67|12.47|12.61|12.41|23
1660186200000|2022-08-11 02:50:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|20
1660186500000|2022-08-11 02:55:00|12.68|12.48|12.66|12.46|12.68|12.48|12.65|12.45|15
1660186800000|2022-08-11 03:00:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|8
1660187100000|2022-08-11 03:05:00|12.65|12.45|12.63|12.43|12.65|12.45|12.62|12.42|9
1660187400000|2022-08-11 03:10:00|12.62|12.42|12.64|12.44|12.66|12.46|12.62|12.42|25
1660187700000|2022-08-11 03:15:00|12.63|12.43|12.68|12.48|12.69|12.49|12.63|12.43|30
1660188000000|2022-08-11 03:20:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|21
1660188300000|2022-08-11 03:25:00|12.7|12.5|12.69|12.49|12.7|12.5|12.68|12.48|14
1660188600000|2022-08-11 03:30:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|8
1660188900000|2022-08-11 03:35:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|14
1660189200000|2022-08-11 03:40:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|15
1660189500000|2022-08-11 03:45:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|23
1660189800000|2022-08-11 03:50:00|12.72|12.52|12.69|12.49|12.73|12.53|12.69|12.49|48
1660190100000|2022-08-11 03:55:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|15
1660190400000|2022-08-11 04:00:00|12.69|12.49|12.73|12.53|12.73|12.53|12.69|12.49|9
1660190700000|2022-08-11 04:05:00|12.74|12.54|12.72|12.52|12.74|12.54|12.72|12.52|35
1660191000000|2022-08-11 04:10:00|12.73|12.53|12.72|12.52|12.73|12.53|12.72|12.52|10
1660191300000|2022-08-11 04:15:00|12.73|12.53|12.75|12.55|12.75|12.55|12.72|12.52|23
1660191600000|2022-08-11 04:20:00|12.74|12.54|12.74|12.54|12.75|12.55|12.74|12.54|3
1660191900000|2022-08-11 04:25:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|25
1660192200000|2022-08-11 04:30:00|12.74|12.54|12.74|12.54|12.74|12.54|12.73|12.53|3
1660192500000|2022-08-11 04:35:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|3
1660192800000|2022-08-11 04:40:00|12.74|12.54|12.74|12.54|12.76|12.56|12.73|12.53|15
1660193100000|2022-08-11 04:45:00|12.73|12.53|12.7|12.5|12.74|12.54|12.7|12.5|16
1660193400000|2022-08-11 04:50:00|12.71|12.51|12.71|12.51|12.71|12.51|12.69|12.49|17
1660193700000|2022-08-11 04:55:00|12.72|12.52|12.74|12.54|12.75|12.55|12.71|12.51|25
1660194000000|2022-08-11 05:00:00|12.73|12.53|12.78|12.58|12.78|12.58|12.73|12.53|14
1660194300000|2022-08-11 05:05:00|12.77|12.57|12.78|12.58|12.79|12.59|12.77|12.57|16
1660194600000|2022-08-11 05:10:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|30
1660194900000|2022-08-11 05:15:00|12.77|12.57|12.76|12.56|12.77|12.57|12.73|12.53|20
1660195200000|2022-08-11 05:20:00|12.77|12.57|12.79|12.59|12.79|12.59|12.76|12.56|15
1660195500000|2022-08-11 05:25:00|12.78|12.58|12.76|12.56|12.78|12.58|12.75|12.55|5
1660195800000|2022-08-11 05:30:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|23
1660196100000|2022-08-11 05:35:00|12.8|12.6|12.78|12.58|12.8|12.6|12.78|12.58|47
1660196400000|2022-08-11 05:40:00|12.77|12.57|12.76|12.56|12.78|12.58|12.76|12.56|18
1660196700000|2022-08-11 05:45:00|12.77|12.57|12.79|12.59|12.8|12.6|12.76|12.56|17
1660197000000|2022-08-11 05:50:00|12.78|12.58|12.72|12.52|12.79|12.59|12.72|12.52|19
1660197300000|2022-08-11 05:55:00|12.71|12.51|12.73|12.53|12.75|12.55|12.7|12.5|13
1660197600000|2022-08-11 06:00:00|12.74|12.54|12.75|12.55|12.75|12.55|12.73|12.53|6
1660197900000|2022-08-11 06:05:00|12.76|12.56|12.74|12.54|12.77|12.57|12.74|12.54|33
1660198200000|2022-08-11 06:10:00|12.75|12.55|12.73|12.53|12.75|12.55|12.72|12.52|29
1660198500000|2022-08-11 06:15:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|14
1660198800000|2022-08-11 06:20:00|12.74|12.54|12.78|12.58|12.79|12.59|12.73|12.53|19
1660199100000|2022-08-11 06:25:00|12.77|12.57|12.75|12.55|12.78|12.58|12.74|12.54|21
1660199400000|2022-08-11 06:30:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|8
1660199700000|2022-08-11 06:35:00|12.72|12.52|12.74|12.54|12.75|12.55|12.72|12.52|39
1660200000000|2022-08-11 06:40:00|12.75|12.55|12.74|12.54|12.75|12.55|12.72|12.52|14
1660200300000|2022-08-11 06:45:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|10
1660200600000|2022-08-11 06:50:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|8
1660200900000|2022-08-11 06:55:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|5
1660201200000|2022-08-11 07:00:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|6
1660201500000|2022-08-11 07:05:00|12.72|12.52|12.72|12.52|12.73|12.53|12.7|12.5|19
1660201800000|2022-08-11 07:10:00|12.73|12.53|12.71|12.51|12.73|12.53|12.7|12.5|21
1660202100000|2022-08-11 07:15:00|12.72|12.52|12.71|12.51|12.73|12.53|12.71|12.51|6
1660202400000|2022-08-11 07:20:00|12.72|12.52|12.74|12.54|12.75|12.55|12.72|12.52|9
1660202700000|2022-08-11 07:25:00|12.73|12.53|12.74|12.54|12.75|12.55|12.72|12.52|24
1660203000000|2022-08-11 07:30:00|12.75|12.55|12.72|12.52|12.78|12.58|12.71|12.51|44
1660203300000|2022-08-11 07:35:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|42
1660203600000|2022-08-11 07:40:00|12.73|12.53|12.67|12.47|12.73|12.53|12.64|12.44|60
1660203900000|2022-08-11 07:45:00|12.66|12.46|12.65|12.45|12.68|12.48|12.63|12.43|48
1660204200000|2022-08-11 07:50:00|12.64|12.44|12.64|12.44|12.64|12.44|12.62|12.42|33
1660204500000|2022-08-11 07:55:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|43
1660204800000|2022-08-11 08:00:00|12.66|12.46|12.65|12.45|12.68|12.48|12.65|12.45|34
1660205100000|2022-08-11 08:05:00|12.64|12.44|12.66|12.46|12.67|12.47|12.64|12.44|27
1660205400000|2022-08-11 08:10:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|14
1660205700000|2022-08-11 08:15:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|3
1660206000000|2022-08-11 08:20:00|12.68|12.48|12.67|12.47|12.68|12.48|12.67|12.47|6
1660206300000|2022-08-11 08:25:00|12.68|12.48|12.71|12.51|12.71|12.51|12.68|12.48|4
1660206600000|2022-08-11 08:30:00|12.7|12.5|12.71|12.51|12.72|12.52|12.68|12.48|16
1660206900000|2022-08-11 08:35:00|12.7|12.5|12.72|12.52|12.74|12.54|12.7|12.5|31
1660207200000|2022-08-11 08:40:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|15
1660207500000|2022-08-11 08:45:00|12.72|12.52|12.72|12.52|12.74|12.54|12.71|12.51|15
1660207800000|2022-08-11 08:50:00|12.71|12.51|12.7|12.5|12.71|12.51|12.67|12.47|28
1660208100000|2022-08-11 08:55:00|12.71|12.51|12.72|12.52|12.72|12.52|12.7|12.5|18
1660208400000|2022-08-11 09:00:00|12.71|12.51|12.71|12.51|12.72|12.52|12.7|12.5|7
1660208700000|2022-08-11 09:05:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|5
1660209000000|2022-08-11 09:10:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|16
1660209300000|2022-08-11 09:15:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|4
1660209600000|2022-08-11 09:20:00|12.69|12.49|12.69|12.49|12.71|12.51|12.68|12.48|9
1660209900000|2022-08-11 09:25:00|12.7|12.5|12.71|12.51|12.71|12.51|12.7|12.5|2
1660210200000|2022-08-11 09:30:00|12.7|12.5|12.71|12.51|12.71|12.51|12.7|12.5|16
1660210500000|2022-08-11 09:35:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|17
1660210800000|2022-08-11 09:40:00|12.71|12.51|12.71|12.51|12.72|12.52|12.71|12.51|3
1660211100000|2022-08-11 09:45:00|12.7|12.5|12.72|12.52|12.73|12.53|12.7|12.5|15
1660211400000|2022-08-11 09:50:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|18
1660211700000|2022-08-11 09:55:00|12.69|12.49|12.67|12.47|12.7|12.5|12.67|12.47|15
1660212000000|2022-08-11 10:00:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|7
1660212300000|2022-08-11 10:05:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|12
1660212600000|2022-08-11 10:10:00|12.67|12.47|12.69|12.49|12.69|12.49|12.66|12.46|13
1660212900000|2022-08-11 10:15:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|9
1660213200000|2022-08-11 10:20:00|12.67|12.47|12.68|12.48|12.69|12.49|12.67|12.47|8
1660213500000|2022-08-11 10:25:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|10
1660213800000|2022-08-11 10:30:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|41
1660214100000|2022-08-11 10:35:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|4
1660214400000|2022-08-11 10:40:00|12.68|12.48|12.65|12.45|12.68|12.48|12.63|12.43|24
1660214700000|2022-08-11 10:45:00|12.64|12.44|12.66|12.46|12.67|12.47|12.63|12.43|19
1660215000000|2022-08-11 10:50:00|12.65|12.45|12.65|12.45|12.66|12.46|12.63|12.43|19
1660215300000|2022-08-11 10:55:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|16
1660215600000|2022-08-11 11:00:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|5
1660215900000|2022-08-11 11:05:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|5
1660216200000|2022-08-11 11:10:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|18
1660216500000|2022-08-11 11:15:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|6
1660216800000|2022-08-11 11:20:00|12.64|12.44|12.64|12.44|12.66|12.46|12.64|12.44|17
1660217100000|2022-08-11 11:25:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|16
1660217400000|2022-08-11 11:30:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|23
1660217700000|2022-08-11 11:35:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|12
1660218000000|2022-08-11 11:40:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|8
1660218600000|2022-08-11 11:50:00|12.66|12.46|12.65|12.45|12.69|12.49|12.65|12.45|16
1660218900000|2022-08-11 11:55:00|12.66|12.46|12.66|12.46|12.66|12.46|12.64|12.44|39
1660219200000|2022-08-11 12:00:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|27
1660219500000|2022-08-11 12:05:00|12.68|12.48|12.7|12.5|12.7|12.5|12.67|12.47|27
1660219800000|2022-08-11 12:10:00|12.69|12.49|12.72|12.52|12.73|12.53|12.68|12.48|38
1660220100000|2022-08-11 12:15:00|12.73|12.53|12.71|12.51|12.74|12.54|12.69|12.49|55
1660220400000|2022-08-11 12:20:00|12.72|12.52|12.72|12.52|12.75|12.55|12.71|12.51|32
1660220700000|2022-08-11 12:25:00|12.73|12.53|12.7|12.5|12.75|12.55|12.7|12.5|50
1660221000000|2022-08-11 12:30:00|12.71|12.51|12.68|12.48|12.76|12.56|12.65|12.45|94
1660221300000|2022-08-11 12:35:00|12.67|12.47|12.74|12.54|12.75|12.55|12.66|12.46|74
1660221600000|2022-08-11 12:40:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|34
1660221900000|2022-08-11 12:45:00|12.75|12.55|12.76|12.56|12.77|12.57|12.74|12.54|48
1660222200000|2022-08-11 12:50:00|12.75|12.55|12.77|12.57|12.77|12.57|12.74|12.54|31
1660222500000|2022-08-11 12:55:00|12.76|12.56|12.78|12.58|12.78|12.58|12.76|12.56|27
1660222800000|2022-08-11 13:00:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|35
1660223100000|2022-08-11 13:05:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|19
1660223400000|2022-08-11 13:10:00|12.8|12.6|12.74|12.54|12.8|12.6|12.74|12.54|33
1660223700000|2022-08-11 13:15:00|12.75|12.55|12.72|12.52|12.75|12.55|12.71|12.51|40
1660224000000|2022-08-11 13:20:00|12.73|12.53|12.71|12.51|12.74|12.54|12.7|12.5|23
1660224300000|2022-08-11 13:25:00|12.72|12.52|12.74|12.54|12.74|12.54|12.71|12.51|15
1660224600000|2022-08-11 13:30:00|12.75|12.55|12.72|12.52|12.75|12.55|12.72|12.52|28
1660224900000|2022-08-11 13:35:00|12.71|12.51|12.72|12.52|12.73|12.53|12.69|12.49|28
1660225200000|2022-08-11 13:40:00|12.73|12.53|12.74|12.54|12.75|12.55|12.72|12.52|20
1660225500000|2022-08-11 13:45:00|12.73|12.53|12.76|12.56|12.78|12.58|12.72|12.52|34
1660225800000|2022-08-11 13:50:00|12.77|12.57|12.79|12.59|12.79|12.59|12.76|12.56|45
1660226100000|2022-08-11 13:55:00|12.78|12.58|12.8|12.6|12.81|12.61|12.78|12.58|47
1660226400000|2022-08-11 14:00:00|12.79|12.59|12.8|12.6|12.82|12.62|12.79|12.59|282
1660226700000|2022-08-11 14:05:00|12.81|12.61|12.81|12.61|12.83|12.63|12.8|12.6|167
1660227000000|2022-08-11 14:10:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|113
1660227300000|2022-08-11 14:15:00|12.81|12.61|12.79|12.59|12.82|12.62|12.78|12.58|107
1660227600000|2022-08-11 14:20:00|12.78|12.58|12.75|12.55|12.79|12.59|12.75|12.55|28
1660227900000|2022-08-11 14:25:00|12.76|12.56|12.72|12.52|12.76|12.56|12.71|12.51|57
1660228200000|2022-08-11 14:30:00|12.73|12.53|12.72|12.52|12.76|12.56|12.72|12.52|28
1660228500000|2022-08-11 14:35:00|12.71|12.51|12.71|12.51|12.73|12.53|12.7|12.5|23
1660228800000|2022-08-11 14:40:00|12.72|12.52|12.69|12.49|12.72|12.52|12.66|12.46|116
1660229100000|2022-08-11 14:45:00|12.68|12.48|12.72|12.52|12.72|12.52|12.68|12.48|37
1660229400000|2022-08-11 14:50:00|12.73|12.53|12.78|12.58|12.79|12.59|12.73|12.53|26
1660229700000|2022-08-11 14:55:00|12.77|12.57|12.78|12.58|12.78|12.58|12.76|12.56|56
1660230000000|2022-08-11 15:00:00|12.77|12.57|12.76|12.56|12.79|12.59|12.76|12.56|30
1660230300000|2022-08-11 15:05:00|12.77|12.57|12.73|12.53|12.77|12.57|12.71|12.51|51
1660230600000|2022-08-11 15:10:00|12.72|12.52|12.68|12.48|12.74|12.54|12.68|12.48|65
1660230900000|2022-08-11 15:15:00|12.69|12.49|12.69|12.49|12.73|12.53|12.68|12.48|37
1660231200000|2022-08-11 15:20:00|12.68|12.48|12.72|12.52|12.73|12.53|12.68|12.48|31
1660231500000|2022-08-11 15:25:00|12.71|12.51|12.73|12.53|12.73|12.53|12.71|12.51|21
1660231800000|2022-08-11 15:30:00|12.72|12.52|12.73|12.53|12.75|12.55|12.72|12.52|16
1660232100000|2022-08-11 15:35:00|12.74|12.54|12.72|12.52|12.75|12.55|12.7|12.5|51
1660232400000|2022-08-11 15:40:00|12.71|12.51|12.68|12.48|12.72|12.52|12.68|12.48|34
1660232700000|2022-08-11 15:45:00|12.67|12.47|12.62|12.42|12.67|12.47|12.59|12.39|48
1660233000000|2022-08-11 15:50:00|12.61|12.41|12.59|12.39|12.62|12.42|12.58|12.38|74
1660233300000|2022-08-11 15:55:00|12.58|12.38|12.58|12.38|12.6|12.4|12.57|12.37|39
1660233600000|2022-08-11 16:00:00|12.57|12.37|12.58|12.38|12.59|12.39|12.54|12.34|36
1660233900000|2022-08-11 16:05:00|12.59|12.39|12.58|12.38|12.59|12.39|12.56|12.36|18
1660234200000|2022-08-11 16:10:00|12.57|12.37|12.55|12.35|12.58|12.38|12.55|12.35|17
1660234500000|2022-08-11 16:15:00|12.56|12.36|12.58|12.38|12.59|12.39|12.54|12.34|45
1660234800000|2022-08-11 16:20:00|12.57|12.37|12.59|12.39|12.59|12.39|12.56|12.36|43
1660235100000|2022-08-11 16:25:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|16
1660235400000|2022-08-11 16:30:00|12.62|12.42|12.62|12.42|12.64|12.44|12.62|12.42|37
1660235700000|2022-08-11 16:35:00|12.63|12.43|12.61|12.41|12.63|12.43|12.61|12.41|23
1660236000000|2022-08-11 16:40:00|12.6|12.4|12.63|12.43|12.63|12.43|12.6|12.4|22
1660236300000|2022-08-11 16:45:00|12.62|12.42|12.63|12.43|12.64|12.44|12.61|12.41|44
1660236600000|2022-08-11 16:50:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|9
1660236900000|2022-08-11 16:55:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|18
1660237200000|2022-08-11 17:00:00|12.65|12.45|12.64|12.44|12.65|12.45|12.63|12.43|62
1660237500000|2022-08-11 17:05:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|37
1660237800000|2022-08-11 17:10:00|12.64|12.44|12.65|12.45|12.65|12.45|12.62|12.42|32
1660238100000|2022-08-11 17:15:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|15
1660238400000|2022-08-11 17:20:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|5
1660238700000|2022-08-11 17:25:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|12
1660239000000|2022-08-11 17:30:00|12.62|12.42|12.63|12.43|12.64|12.44|12.61|12.41|20
1660239300000|2022-08-11 17:35:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|5
1660239600000|2022-08-11 17:40:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|22
1660239900000|2022-08-11 17:45:00|12.65|12.45|12.63|12.43|12.67|12.47|12.63|12.43|23
1660240200000|2022-08-11 17:50:00|12.62|12.42|12.66|12.46|12.66|12.46|12.62|12.42|21
1660240500000|2022-08-11 17:55:00|12.67|12.47|12.73|12.53|12.73|12.53|12.67|12.47|115
1660240800000|2022-08-11 18:00:00|12.72|12.52|12.7|12.5|12.73|12.53|12.7|12.5|33
1660241100000|2022-08-11 18:05:00|12.69|12.49|12.71|12.51|12.73|12.53|12.69|12.49|45
1660241400000|2022-08-11 18:10:00|12.72|12.52|12.64|12.44|12.72|12.52|12.64|12.44|45
1660241700000|2022-08-11 18:15:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|23
1660242000000|2022-08-11 18:20:00|12.64|12.44|12.66|12.46|12.66|12.46|12.6|12.4|31
1660242300000|2022-08-11 18:25:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|16
1660242600000|2022-08-11 18:30:00|12.65|12.45|12.66|12.46|12.67|12.47|12.64|12.44|30
1660242900000|2022-08-11 18:35:00|12.65|12.45|12.68|12.48|12.68|12.48|12.65|12.45|10
1660243200000|2022-08-11 18:40:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|18
1660243500000|2022-08-11 18:45:00|12.67|12.47|12.68|12.48|12.69|12.49|12.67|12.47|26
1660243800000|2022-08-11 18:50:00|12.67|12.47|12.65|12.45|12.68|12.48|12.64|12.44|31
1660244100000|2022-08-11 18:55:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|29
1660244400000|2022-08-11 19:00:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|21
1660244700000|2022-08-11 19:05:00|12.64|12.44|12.63|12.43|12.65|12.45|12.61|12.41|30
1660245000000|2022-08-11 19:10:00|12.62|12.42|12.62|12.42|12.63|12.43|12.6|12.4|23
1660245300000|2022-08-11 19:15:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|3
1660245600000|2022-08-11 19:20:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|11
1660245900000|2022-08-11 19:25:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|6
1660246200000|2022-08-11 19:30:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|17
1660246500000|2022-08-11 19:35:00|12.62|12.42|12.63|12.43|12.64|12.44|12.61|12.41|8
1660246800000|2022-08-11 19:40:00|12.64|12.44|12.65|12.45|12.66|12.46|12.64|12.44|8
1660247100000|2022-08-11 19:45:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|4
1660247400000|2022-08-11 19:50:00|12.66|12.46|12.66|12.46|12.66|12.46|12.64|12.44|11
1660247700000|2022-08-11 19:55:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|10
1660248000000|2022-08-11 20:00:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|16
1660248300000|2022-08-11 20:05:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|12
1660248600000|2022-08-11 20:10:00|12.65|12.45|12.69|12.49|12.69|12.49|12.65|12.45|11
1660248900000|2022-08-11 20:15:00|12.68|12.48|12.63|12.43|12.69|12.49|12.62|12.42|20
1660249200000|2022-08-11 20:20:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|7
1660249500000|2022-08-11 20:25:00|12.63|12.43|12.67|12.47|12.67|12.47|12.63|12.43|27
1660249800000|2022-08-11 20:30:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|24
1660250100000|2022-08-11 20:35:00|12.66|12.46|12.65|12.45|12.67|12.47|12.65|12.45|8
1660250400000|2022-08-11 20:40:00|12.64|12.44|12.65|12.45|12.66|12.46|12.64|12.44|12
1660250700000|2022-08-11 20:45:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|15
1660251000000|2022-08-11 20:50:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|12
1660251300000|2022-08-11 20:55:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|2
1660251600000|2022-08-11 21:00:00|12.69|12.49|12.68|12.48|12.69|12.49|12.66|12.46|22
1660251900000|2022-08-11 21:05:00|12.67|12.47|12.68|12.48|12.69|12.49|12.67|12.47|12
1660252200000|2022-08-11 21:10:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|5
1660252500000|2022-08-11 21:15:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|4
1660252800000|2022-08-11 21:20:00|12.68|12.48|12.67|12.47|12.68|12.48|12.67|12.47|2
1660253100000|2022-08-11 21:25:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|6
1660253400000|2022-08-11 21:30:00|12.66|12.46|12.68|12.48|12.68|12.48|12.66|12.46|5
1660253700000|2022-08-11 21:35:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|3
1660254000000|2022-08-11 21:40:00|12.64|12.44|12.64|12.44|12.65|12.45|12.62|12.42|19
1660254300000|2022-08-11 21:45:00|12.63|12.43|12.59|12.39|12.63|12.43|12.58|12.38|17
1660254600000|2022-08-11 21:50:00|12.58|12.38|12.65|12.45|12.65|12.45|12.58|12.38|16
1660254900000|2022-08-11 21:55:00|12.66|12.46|12.66|12.46|12.68|12.48|12.65|12.45|11
1660255200000|2022-08-11 22:00:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|11
1660255500000|2022-08-11 22:05:00|12.66|12.46|12.64|12.44|12.66|12.46|12.64|12.44|11
1660255800000|2022-08-11 22:10:00|12.65|12.45|12.62|12.42|12.65|12.45|12.62|12.42|16
1660256100000|2022-08-11 22:15:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|10
1660256400000|2022-08-11 22:20:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|4
1660256700000|2022-08-11 22:25:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|2
1660257000000|2022-08-11 22:30:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|6
1660257300000|2022-08-11 22:35:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|2
1660257600000|2022-08-11 22:40:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|5
1660257900000|2022-08-11 22:45:00|12.65|12.45|12.64|12.44|12.67|12.47|12.62|12.42|20
1660258200000|2022-08-11 22:50:00|12.63|12.43|12.58|12.38|12.63|12.43|12.57|12.37|34
1660258500000|2022-08-11 22:55:00|12.57|12.37|12.57|12.37|12.59|12.39|12.56|12.36|35
1660258800000|2022-08-11 23:00:00|12.56|12.36|12.59|12.39|12.59|12.39|12.56|12.36|24
1660259100000|2022-08-11 23:05:00|12.58|12.38|12.55|12.35|12.59|12.39|12.55|12.35|20
1660259400000|2022-08-11 23:10:00|12.56|12.36|12.59|12.39|12.59|12.39|12.54|12.34|22
1660259700000|2022-08-11 23:15:00|12.58|12.38|12.6|12.4|12.61|12.41|12.58|12.38|9
1660260000000|2022-08-11 23:20:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|5
1660260300000|2022-08-11 23:25:00|12.58|12.38|12.6|12.4|12.6|12.4|12.56|12.36|7
1660260600000|2022-08-11 23:30:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|17
1660260900000|2022-08-11 23:35:00|12.58|12.38|12.58|12.38|12.58|12.38|12.55|12.35|15
1660261200000|2022-08-11 23:40:00|12.59|12.39|12.62|12.42|12.62|12.42|12.59|12.39|12
1660261500000|2022-08-11 23:45:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|24
1660261800000|2022-08-11 23:50:00|12.61|12.41|12.63|12.43|12.64|12.44|12.61|12.41|19
1660262100000|2022-08-11 23:55:00|12.64|12.44|12.63|12.43|12.65|12.45|12.63|12.43|10
1660262400000|2022-08-12 00:00:00|12.62|12.42|12.6|12.4|12.63|12.43|12.6|12.4|27
1660262700000|2022-08-12 00:05:00|12.59|12.39|12.56|12.36|12.6|12.4|12.56|12.36|22
1660263000000|2022-08-12 00:10:00|12.55|12.35|12.52|12.32|12.57|12.37|12.51|12.31|55
1660263300000|2022-08-12 00:15:00|12.53|12.33|12.51|12.31|12.55|12.35|12.5|12.3|77
1660263600000|2022-08-12 00:20:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|36
1660263900000|2022-08-12 00:25:00|12.5|12.3|12.52|12.32|12.53|12.33|12.49|12.29|27
1660264200000|2022-08-12 00:30:00|12.53|12.33|12.56|12.36|12.58|12.38|12.53|12.33|12
1660264500000|2022-08-12 00:35:00|12.55|12.35|12.58|12.38|12.59|12.39|12.55|12.35|22
1660264800000|2022-08-12 00:40:00|12.57|12.37|12.58|12.38|12.6|12.4|12.57|12.37|46
1660265100000|2022-08-12 00:45:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|16
1660265400000|2022-08-12 00:50:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|10
1660265700000|2022-08-12 00:55:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|8
1660266000000|2022-08-12 01:00:00|12.59|12.39|12.59|12.39|12.61|12.41|12.58|12.38|25
1660266300000|2022-08-12 01:05:00|12.6|12.4|12.6|12.4|12.62|12.42|12.59|12.39|17
1660266600000|2022-08-12 01:10:00|12.61|12.41|12.6|12.4|12.63|12.43|12.59|12.39|22
1660266900000|2022-08-12 01:15:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|22
1660267200000|2022-08-12 01:20:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|8
1660267500000|2022-08-12 01:25:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|8
1660267800000|2022-08-12 01:30:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|6
1660268100000|2022-08-12 01:35:00|12.61|12.41|12.59|12.39|12.61|12.41|12.57|12.37|23
1660268400000|2022-08-12 01:40:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|6
1660268700000|2022-08-12 01:45:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|4
1660269000000|2022-08-12 01:50:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|10
1660269300000|2022-08-12 01:55:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|15
1660269600000|2022-08-12 02:00:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|14
1660269900000|2022-08-12 02:05:00|12.57|12.37|12.55|12.35|12.58|12.38|12.55|12.35|21
1660270200000|2022-08-12 02:10:00|12.56|12.36|12.53|12.33|12.56|12.36|12.52|12.32|14
1660270500000|2022-08-12 02:15:00|12.52|12.32|12.53|12.33|12.54|12.34|12.52|12.32|46
1660270800000|2022-08-12 02:20:00|12.54|12.34|12.57|12.37|12.58|12.38|12.53|12.33|32
1660271100000|2022-08-12 02:25:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|14
1660271400000|2022-08-12 02:30:00|12.6|12.4|12.64|12.44|12.65|12.45|12.59|12.39|26
1660271700000|2022-08-12 02:35:00|12.63|12.43|12.61|12.41|12.64|12.44|12.59|12.39|23
1660272000000|2022-08-12 02:40:00|12.6|12.4|12.62|12.42|12.62|12.42|12.6|12.4|5
1660272300000|2022-08-12 02:45:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|13
1660272600000|2022-08-12 02:50:00|12.64|12.44|12.65|12.45|12.67|12.47|12.64|12.44|12
1660272900000|2022-08-12 02:55:00|12.66|12.46|12.64|12.44|12.66|12.46|12.64|12.44|23
1660273200000|2022-08-12 03:00:00|12.65|12.45|12.65|12.45|12.65|12.45|12.63|12.43|11
1660273500000|2022-08-12 03:05:00|12.64|12.44|12.64|12.44|12.66|12.46|12.63|12.43|23
1660273800000|2022-08-12 03:10:00|12.65|12.45|12.64|12.44|12.65|12.45|12.63|12.43|4
1660274100000|2022-08-12 03:15:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|30
1660274400000|2022-08-12 03:20:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|14
1660274700000|2022-08-12 03:25:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|27
1660275000000|2022-08-12 03:30:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|16
1660275300000|2022-08-12 03:35:00|12.68|12.48|12.65|12.45|12.69|12.49|12.64|12.44|22
1660275600000|2022-08-12 03:40:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|28
1660275900000|2022-08-12 03:45:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|34
1660276200000|2022-08-12 03:50:00|12.64|12.44|12.65|12.45|12.67|12.47|12.64|12.44|16
1660276500000|2022-08-12 03:55:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|15
1660276800000|2022-08-12 04:00:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|46
1660277100000|2022-08-12 04:05:00|12.69|12.49|12.68|12.48|12.7|12.5|12.67|12.47|18
1660277400000|2022-08-12 04:10:00|12.69|12.49|12.69|12.49|12.71|12.51|12.69|12.49|25
1660277700000|2022-08-12 04:15:00|12.68|12.48|12.71|12.51|12.71|12.51|12.68|12.48|42
1660278000000|2022-08-12 04:20:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|8
1660278300000|2022-08-12 04:25:00|12.7|12.5|12.69|12.49|12.7|12.5|12.68|12.48|16
1660278600000|2022-08-12 04:30:00|12.7|12.5|12.7|12.5|12.7|12.5|12.68|12.48|11
1660278900000|2022-08-12 04:35:00|12.69|12.49|12.7|12.5|12.7|12.5|12.69|12.49|8
1660279200000|2022-08-12 04:40:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|4
1660279500000|2022-08-12 04:45:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|23
1660279800000|2022-08-12 04:50:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|18
1660280100000|2022-08-12 04:55:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|30
1660280400000|2022-08-12 05:00:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|9
1660280700000|2022-08-12 05:05:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|18
1660281000000|2022-08-12 05:10:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|17
1660281300000|2022-08-12 05:15:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|4
1660281600000|2022-08-12 05:20:00|12.7|12.5|12.7|12.5|12.74|12.54|12.69|12.49|55
1660281900000|2022-08-12 05:25:00|12.69|12.49|12.73|12.53|12.73|12.53|12.68|12.48|39
1660282200000|2022-08-12 05:30:00|12.72|12.52|12.7|12.5|12.73|12.53|12.7|12.5|30
1660282500000|2022-08-12 05:35:00|12.71|12.51|12.68|12.48|12.72|12.52|12.68|12.48|10
1660282800000|2022-08-12 05:40:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|11
1660283100000|2022-08-12 05:45:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|12
1660283400000|2022-08-12 05:50:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|3
1660283700000|2022-08-12 05:55:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|13
1660284000000|2022-08-12 06:00:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|14
1660284300000|2022-08-12 06:05:00|12.66|12.46|12.63|12.43|12.66|12.46|12.62|12.42|18
1660284600000|2022-08-12 06:10:00|12.62|12.42|12.64|12.44|12.64|12.44|12.62|12.42|5
1660284900000|2022-08-12 06:15:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|38
1660285200000|2022-08-12 06:20:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|7
1660285500000|2022-08-12 06:25:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|22
1660285800000|2022-08-12 06:30:00|12.64|12.44|12.6|12.4|12.64|12.44|12.6|12.4|37
1660286100000|2022-08-12 06:35:00|12.61|12.41|12.64|12.44|12.64|12.44|12.6|12.4|20
1660286400000|2022-08-12 06:40:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|15
1660286700000|2022-08-12 06:45:00|12.64|12.44|12.64|12.44|12.65|12.45|12.62|12.42|11
1660287000000|2022-08-12 06:50:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|9
1660287300000|2022-08-12 06:55:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|16
1660287600000|2022-08-12 07:00:00|12.64|12.44|12.63|12.43|12.65|12.45|12.63|12.43|6
1660287900000|2022-08-12 07:05:00|12.62|12.42|12.66|12.46|12.67|12.47|12.62|12.42|23
1660288200000|2022-08-12 07:10:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|8
1660288500000|2022-08-12 07:15:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|9
1660288800000|2022-08-12 07:20:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|11
1660289100000|2022-08-12 07:25:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|4
1660289400000|2022-08-12 07:30:00|12.65|12.45|12.65|12.45|12.65|12.45|12.65|12.45|1
1660290000000|2022-08-12 07:40:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|14
1660290300000|2022-08-12 07:45:00|12.64|12.44|12.67|12.47|12.67|12.47|12.64|12.44|16
1660290600000|2022-08-12 07:50:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|5
1660290900000|2022-08-12 07:55:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|4
1660291200000|2022-08-12 08:00:00|12.69|12.49|12.69|12.49|12.7|12.5|12.67|12.47|15
1660291500000|2022-08-12 08:05:00|12.7|12.5|12.7|12.5|12.71|12.51|12.7|12.5|7
1660291800000|2022-08-12 08:10:00|12.69|12.49|12.71|12.51|12.71|12.51|12.68|12.48|5
1660292100000|2022-08-12 08:15:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|10
1660292400000|2022-08-12 08:20:00|12.72|12.52|12.72|12.52|12.72|12.52|12.71|12.51|9
1660292700000|2022-08-12 08:25:00|12.71|12.51|12.72|12.52|12.72|12.52|12.71|12.51|12
1660293000000|2022-08-12 08:30:00|12.71|12.51|12.69|12.49|12.72|12.52|12.69|12.49|13
1660293300000|2022-08-12 08:35:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|8
1660293600000|2022-08-12 08:40:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|11
1660293900000|2022-08-12 08:45:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|16
1660294200000|2022-08-12 08:50:00|12.71|12.51|12.67|12.47|12.71|12.51|12.67|12.47|17
1660294500000|2022-08-12 08:55:00|12.68|12.48|12.66|12.46|12.68|12.48|12.65|12.45|21
1660294800000|2022-08-12 09:00:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|24
1660295100000|2022-08-12 09:05:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|7
1660295400000|2022-08-12 09:10:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|9
1660295700000|2022-08-12 09:15:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|30
1660296000000|2022-08-12 09:20:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|3
1660296300000|2022-08-12 09:25:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|11
1660296600000|2022-08-12 09:30:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|5
1660296900000|2022-08-12 09:35:00|12.7|12.5|12.72|12.52|12.72|12.52|12.7|12.5|5
1660297200000|2022-08-12 09:40:00|12.71|12.51|12.69|12.49|12.72|12.52|12.69|12.49|27
1660297500000|2022-08-12 09:45:00|12.68|12.48|12.71|12.51|12.71|12.51|12.67|12.47|10
1660297800000|2022-08-12 09:50:00|12.7|12.5|12.71|12.51|12.73|12.53|12.7|12.5|30
1660298100000|2022-08-12 09:55:00|12.72|12.52|12.69|12.49|12.72|12.52|12.68|12.48|24
1660298400000|2022-08-12 10:00:00|12.7|12.5|12.69|12.49|12.72|12.52|12.68|12.48|20
1660298700000|2022-08-12 10:05:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|12
1660299000000|2022-08-12 10:10:00|12.68|12.48|12.69|12.49|12.69|12.49|12.67|12.47|12
1660299300000|2022-08-12 10:15:00|12.68|12.48|12.64|12.44|12.68|12.48|12.64|12.44|13
1660299600000|2022-08-12 10:20:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|15
1660299900000|2022-08-12 10:25:00|12.64|12.44|12.63|12.43|12.65|12.45|12.62|12.42|16
1660300500000|2022-08-12 10:35:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|11
1660300800000|2022-08-12 10:40:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|20
1660301100000|2022-08-12 10:45:00|12.63|12.43|12.61|12.41|12.63|12.43|12.6|12.4|15
1660301400000|2022-08-12 10:50:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|14
1660301700000|2022-08-12 10:55:00|12.58|12.38|12.54|12.34|12.59|12.39|12.54|12.34|17
1660302000000|2022-08-12 11:00:00|12.53|12.33|12.53|12.33|12.55|12.35|12.53|12.33|13
1660302300000|2022-08-12 11:05:00|12.54|12.34|12.54|12.34|12.55|12.35|12.54|12.34|5
1660302600000|2022-08-12 11:10:00|12.53|12.33|12.55|12.35|12.56|12.36|12.53|12.33|15
1660302900000|2022-08-12 11:15:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|5
1660303200000|2022-08-12 11:20:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|6
1660303800000|2022-08-12 11:30:00|12.53|12.33|12.48|12.28|12.54|12.34|12.47|12.27|55
1660304100000|2022-08-12 11:35:00|12.47|12.27|12.46|12.26|12.48|12.28|12.44|12.24|10
1660304400000|2022-08-12 11:40:00|12.47|12.27|12.47|12.27|12.47|12.27|12.44|12.24|15
1660304700000|2022-08-12 11:45:00|12.48|12.28|12.49|12.29|12.5|12.3|12.47|12.27|15
1660305000000|2022-08-12 11:50:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|17
1660305300000|2022-08-12 11:55:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|14
1660305600000|2022-08-12 12:00:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|14
1660305900000|2022-08-12 12:05:00|12.45|12.25|12.47|12.27|12.47|12.27|12.43|12.23|17
1660306200000|2022-08-12 12:10:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|6
1660306500000|2022-08-12 12:15:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|14
1660307100000|2022-08-12 12:25:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|5
1660307400000|2022-08-12 12:30:00|12.48|12.28|12.5|12.3|12.51|12.31|12.48|12.28|11
1660307700000|2022-08-12 12:35:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|9
1660308000000|2022-08-12 12:40:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|7
1660308300000|2022-08-12 12:45:00|12.49|12.29|12.51|12.31|12.52|12.32|12.49|12.29|13
1660308600000|2022-08-12 12:50:00|12.52|12.32|12.53|12.33|12.53|12.33|12.5|12.3|14
1660308900000|2022-08-12 12:55:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|9
1660309200000|2022-08-12 13:00:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|19
1660309500000|2022-08-12 13:05:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|19
1660309800000|2022-08-12 13:10:00|12.53|12.33|12.55|12.35|12.56|12.36|12.52|12.32|11
1660310100000|2022-08-12 13:15:00|12.54|12.34|12.54|12.34|12.55|12.35|12.54|12.34|7
1660310400000|2022-08-12 13:20:00|12.53|12.33|12.54|12.34|12.55|12.35|12.53|12.33|8
1660310700000|2022-08-12 13:25:00|12.55|12.35|12.54|12.34|12.55|12.35|12.53|12.33|14
1660311000000|2022-08-12 13:30:00|12.53|12.33|12.51|12.31|12.55|12.35|12.49|12.29|39
1660311300000|2022-08-12 13:35:00|12.5|12.3|12.52|12.32|12.52|12.32|12.48|12.28|39
1660311600000|2022-08-12 13:40:00|12.53|12.33|12.56|12.36|12.58|12.38|12.53|12.33|26
1660311900000|2022-08-12 13:45:00|12.57|12.37|12.53|12.33|12.57|12.37|12.53|12.33|29
1660312200000|2022-08-12 13:50:00|12.52|12.32|12.53|12.33|12.55|12.35|12.52|12.32|26
1660312500000|2022-08-12 13:55:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|23
1660312800000|2022-08-12 14:00:00|12.53|12.33|12.53|12.33|12.54|12.34|12.5|12.3|33
1660313100000|2022-08-12 14:05:00|12.54|12.34|12.53|12.33|12.54|12.34|12.51|12.31|48
1660313400000|2022-08-12 14:10:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|13
1660313700000|2022-08-12 14:15:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|13
1660314000000|2022-08-12 14:20:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|15
1660314300000|2022-08-12 14:25:00|12.55|12.35|12.54|12.34|12.56|12.36|12.53|12.33|14
1660314600000|2022-08-12 14:30:00|12.53|12.33|12.54|12.34|12.56|12.36|12.53|12.33|26
1660314900000|2022-08-12 14:35:00|12.55|12.35|12.54|12.34|12.55|12.35|12.53|12.33|20
1660315200000|2022-08-12 14:40:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|33
1660315500000|2022-08-12 14:45:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|38
1660315800000|2022-08-12 14:50:00|12.52|12.32|12.53|12.33|12.53|12.33|12.51|12.31|20
1660316100000|2022-08-12 14:55:00|12.54|12.34|12.55|12.35|12.56|12.36|12.53|12.33|14
1660316400000|2022-08-12 15:00:00|12.56|12.36|12.56|12.36|12.58|12.38|12.56|12.36|17
1660316700000|2022-08-12 15:05:00|12.57|12.37|12.55|12.35|12.57|12.37|12.55|12.35|15
1660317000000|2022-08-12 15:10:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|16
1660317300000|2022-08-12 15:15:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|8
1660317600000|2022-08-12 15:20:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|43
1660317900000|2022-08-12 15:25:00|12.57|12.37|12.58|12.38|12.59|12.39|12.57|12.37|22
1660318200000|2022-08-12 15:30:00|12.57|12.37|12.57|12.37|12.59|12.39|12.56|12.36|15
1660318500000|2022-08-12 15:35:00|12.58|12.38|12.58|12.38|12.58|12.38|12.57|12.37|17
1660318800000|2022-08-12 15:40:00|12.59|12.39|12.58|12.38|12.59|12.39|12.57|12.37|8
1660319100000|2022-08-12 15:45:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|24
1660319400000|2022-08-12 15:50:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|26
1660319700000|2022-08-12 15:55:00|12.59|12.39|12.57|12.37|12.59|12.39|12.57|12.37|39
1660320000000|2022-08-12 16:00:00|12.56|12.36|12.59|12.39|12.6|12.4|12.56|12.36|20
1660320300000|2022-08-12 16:05:00|12.58|12.38|12.56|12.36|12.59|12.39|12.56|12.36|17
1660320600000|2022-08-12 16:10:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|5
1660320900000|2022-08-12 16:15:00|12.56|12.36|12.57|12.37|12.58|12.38|12.55|12.35|12
1660321200000|2022-08-12 16:20:00|12.56|12.36|12.55|12.35|12.57|12.37|12.55|12.35|14
1660321800000|2022-08-12 16:30:00|12.54|12.34|12.51|12.31|12.54|12.34|12.51|12.31|14
1660322100000|2022-08-12 16:35:00|12.5|12.3|12.52|12.32|12.52|12.32|12.5|12.3|9
1660322400000|2022-08-12 16:40:00|12.51|12.31|12.51|12.31|12.52|12.32|12.51|12.31|9
1660322700000|2022-08-12 16:45:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|12
1660323000000|2022-08-12 16:50:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|8
1660323300000|2022-08-12 16:55:00|12.5|12.3|12.5|12.3|12.51|12.31|12.5|12.3|5
1660323600000|2022-08-12 17:00:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|18
1660323900000|2022-08-12 17:05:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|13
1660324200000|2022-08-12 17:10:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|9
1660324500000|2022-08-12 17:15:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|14
1660324800000|2022-08-12 17:20:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|12
1660325100000|2022-08-12 17:25:00|12.51|12.31|12.51|12.31|12.51|12.31|12.51|12.31|1
1660325400000|2022-08-12 17:30:00|12.52|12.32|12.52|12.32|12.52|12.32|12.5|12.3|13
1660326000000|2022-08-12 17:40:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|4
1660326300000|2022-08-12 17:45:00|12.53|12.33|12.53|12.33|12.53|12.33|12.52|12.32|3
1660326600000|2022-08-12 17:50:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|13
1660326900000|2022-08-12 17:55:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|5
1660327200000|2022-08-12 18:00:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|8
1660327500000|2022-08-12 18:05:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|24
1660327800000|2022-08-12 18:10:00|12.54|12.34|12.55|12.35|12.56|12.36|12.53|12.33|16
1660328100000|2022-08-12 18:15:00|12.54|12.34|12.54|12.34|12.55|12.35|12.54|12.34|21
1660328400000|2022-08-12 18:20:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|11
1660328700000|2022-08-12 18:25:00|12.56|12.36|12.55|12.35|12.56|12.36|12.55|12.35|6
1660329000000|2022-08-12 18:30:00|12.56|12.36|12.57|12.37|12.57|12.37|12.55|12.35|8
1660329300000|2022-08-12 18:35:00|12.58|12.38|12.56|12.36|12.58|12.38|12.55|12.35|11
1660329600000|2022-08-12 18:40:00|12.57|12.37|12.62|12.42|12.63|12.43|12.57|12.37|30
1660329900000|2022-08-12 18:45:00|12.61|12.41|12.59|12.39|12.62|12.42|12.58|12.38|21
1660330200000|2022-08-12 18:50:00|12.6|12.4|12.61|12.41|12.62|12.42|12.59|12.39|20
1660330500000|2022-08-12 18:55:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|22
1660330800000|2022-08-12 19:00:00|12.62|12.42|12.63|12.43|12.63|12.43|12.61|12.41|20
1660331100000|2022-08-12 19:05:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|27
1660331400000|2022-08-12 19:10:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|30
1660331700000|2022-08-12 19:15:00|12.65|12.45|12.66|12.46|12.67|12.47|12.64|12.44|54
1660332000000|2022-08-12 19:20:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|43
1660332300000|2022-08-12 19:25:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|24
1660332600000|2022-08-12 19:30:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|33
1660332900000|2022-08-12 19:35:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|38
1660333200000|2022-08-12 19:40:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|10
1660333500000|2022-08-12 19:45:00|12.65|12.45|12.66|12.46|12.68|12.48|12.65|12.45|26
1660333800000|2022-08-12 19:50:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|30
1660334100000|2022-08-12 19:55:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|17
1660334400000|2022-08-12 20:00:00|12.68|12.48|12.67|12.47|12.68|12.48|12.67|12.47|24
1660334700000|2022-08-12 20:05:00|12.68|12.48|12.7|12.5|12.7|12.5|12.67|12.47|21
1660335000000|2022-08-12 20:10:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|8
1660335300000|2022-08-12 20:15:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|6
1660335600000|2022-08-12 20:20:00|12.67|12.47|12.65|12.45|12.68|12.48|12.65|12.45|36
1660335900000|2022-08-12 20:25:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|20
1660336200000|2022-08-12 20:30:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|7
1660336500000|2022-08-12 20:35:00|12.63|12.43|12.63|12.43|12.65|12.45|12.63|12.43|11
1660336800000|2022-08-12 20:40:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|18
1660337100000|2022-08-12 20:45:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|11
1660337400000|2022-08-12 20:50:00|12.65|12.45|12.66|12.46|12.67|12.47|12.64|12.44|8
1660337700000|2022-08-12 20:55:00|12.67|12.47|12.66|12.46|12.69|12.49|12.66|12.46|36
1660374000000|2022-08-13 07:00:00|12.87|12.67|12.9|12.7|12.9|12.7|12.87|12.67|8
1660374300000|2022-08-13 07:05:00|12.89|12.69|12.91|12.71|12.92|12.72|12.89|12.69|15
1660374600000|2022-08-13 07:10:00|12.9|12.7|12.92|12.72|12.93|12.73|12.9|12.7|13
1660374900000|2022-08-13 07:15:00|12.91|12.71|12.86|12.66|12.91|12.71|12.86|12.66|15
1660375200000|2022-08-13 07:20:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|13
1660375500000|2022-08-13 07:25:00|12.88|12.68|12.9|12.7|12.9|12.7|12.87|12.67|9
1660375800000|2022-08-13 07:30:00|12.91|12.71|12.89|12.69|12.91|12.71|12.89|12.69|9
1660376100000|2022-08-13 07:35:00|12.88|12.68|12.88|12.68|12.88|12.68|12.88|12.68|1
1660376400000|2022-08-13 07:40:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|3
1660376700000|2022-08-13 07:45:00|12.88|12.68|12.87|12.67|12.89|12.69|12.87|12.67|16
1660377000000|2022-08-13 07:50:00|12.86|12.66|12.84|12.64|12.86|12.66|12.84|12.64|9
1660377300000|2022-08-13 07:55:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|13
1660377600000|2022-08-13 08:00:00|12.86|12.66|12.85|12.65|12.86|12.66|12.85|12.65|38
1660377900000|2022-08-13 08:05:00|12.86|12.66|12.87|12.67|12.88|12.68|12.86|12.66|16
1660378200000|2022-08-13 08:10:00|12.88|12.68|12.86|12.66|12.88|12.68|12.85|12.65|19
1660378500000|2022-08-13 08:15:00|12.87|12.67|12.87|12.67|12.89|12.69|12.87|12.67|19
1660378800000|2022-08-13 08:20:00|12.88|12.68|12.86|12.66|12.88|12.68|12.86|12.66|5
1660379100000|2022-08-13 08:25:00|12.87|12.67|12.86|12.66|12.87|12.67|12.85|12.65|10
1660379400000|2022-08-13 08:30:00|12.87|12.67|12.85|12.65|12.87|12.67|12.84|12.64|17
1660379700000|2022-08-13 08:35:00|12.84|12.64|12.82|12.62|12.85|12.65|12.82|12.62|9
1660380000000|2022-08-13 08:40:00|12.81|12.61|12.79|12.59|12.82|12.62|12.79|12.59|15
1660380300000|2022-08-13 08:45:00|12.8|12.6|12.77|12.57|12.8|12.6|12.77|12.57|54
1660380600000|2022-08-13 08:50:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|17
1660380900000|2022-08-13 08:55:00|12.75|12.55|12.76|12.56|12.77|12.57|12.74|12.54|20
1660381200000|2022-08-13 09:00:00|12.77|12.57|12.77|12.57|12.77|12.57|12.76|12.56|3
1660381500000|2022-08-13 09:05:00|12.76|12.56|12.77|12.57|12.77|12.57|12.75|12.55|30
1660381800000|2022-08-13 09:10:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|24
1660382100000|2022-08-13 09:15:00|12.8|12.6|12.8|12.6|12.8|12.6|12.78|12.58|17
1660382400000|2022-08-13 09:20:00|12.81|12.61|12.8|12.6|12.81|12.61|12.8|12.6|12
1660382700000|2022-08-13 09:25:00|12.81|12.61|12.79|12.59|12.81|12.61|12.79|12.59|11
1660383000000|2022-08-13 09:30:00|12.8|12.6|12.79|12.59|12.8|12.6|12.79|12.59|10
1660383300000|2022-08-13 09:35:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|33
1660383600000|2022-08-13 09:40:00|12.79|12.59|12.8|12.6|12.8|12.6|12.79|12.59|18
1660383900000|2022-08-13 09:45:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|10
1660384200000|2022-08-13 09:50:00|12.81|12.61|12.84|12.64|12.84|12.64|12.8|12.6|18
1660384500000|2022-08-13 09:55:00|12.83|12.63|12.85|12.65|12.86|12.66|12.83|12.63|29
1660384800000|2022-08-13 10:00:00|12.86|12.66|12.86|12.66|12.86|12.66|12.85|12.65|15
1660385100000|2022-08-13 10:05:00|12.85|12.65|12.83|12.63|12.85|12.65|12.82|12.62|13
1660385400000|2022-08-13 10:10:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|10
1660385700000|2022-08-13 10:15:00|12.82|12.62|12.79|12.59|12.83|12.63|12.78|12.58|29
1660386000000|2022-08-13 10:20:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|9
1660386300000|2022-08-13 10:25:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|10
1660386600000|2022-08-13 10:30:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|43
1660386900000|2022-08-13 10:35:00|12.8|12.6|12.79|12.59|12.81|12.61|12.79|12.59|22
1660387200000|2022-08-13 10:40:00|12.78|12.58|12.78|12.58|12.8|12.6|12.78|12.58|23
1660387500000|2022-08-13 10:45:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|14
1660387800000|2022-08-13 10:50:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|9
1660388100000|2022-08-13 10:55:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|19
1660388400000|2022-08-13 11:00:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|13
1660388700000|2022-08-13 11:05:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|19
1660389000000|2022-08-13 11:10:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|22
1660389300000|2022-08-13 11:15:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|27
1660389600000|2022-08-13 11:20:00|12.74|12.54|12.76|12.56|12.76|12.56|12.74|12.54|25
1660389900000|2022-08-13 11:25:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|8
1660390200000|2022-08-13 11:30:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|4
1660390500000|2022-08-13 11:35:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|27
1660390800000|2022-08-13 11:40:00|12.74|12.54|12.76|12.56|12.76|12.56|12.73|12.53|69
1660391100000|2022-08-13 11:45:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|24
1660391400000|2022-08-13 11:50:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|6
1660391700000|2022-08-13 11:55:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|10
1660392000000|2022-08-13 12:00:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|2
1660392300000|2022-08-13 12:05:00|12.77|12.57|12.78|12.58|12.79|12.59|12.77|12.57|12
1660392600000|2022-08-13 12:10:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|5
1660392900000|2022-08-13 12:15:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|5
1660393200000|2022-08-13 12:20:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|3
1660393500000|2022-08-13 12:25:00|12.74|12.54|12.74|12.54|12.76|12.56|12.73|12.53|43
1660393800000|2022-08-13 12:30:00|12.75|12.55|12.71|12.51|12.76|12.56|12.7|12.5|37
1660394100000|2022-08-13 12:35:00|12.7|12.5|12.72|12.52|12.72|12.52|12.69|12.49|21
1660394400000|2022-08-13 12:40:00|12.73|12.53|12.75|12.55|12.75|12.55|12.72|12.52|25
1660394700000|2022-08-13 12:45:00|12.74|12.54|12.75|12.55|12.76|12.56|12.74|12.54|12
1660395000000|2022-08-13 12:50:00|12.76|12.56|12.77|12.57|12.78|12.58|12.76|12.56|10
1660395300000|2022-08-13 12:55:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|5
1660395600000|2022-08-13 13:00:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|11
1660395900000|2022-08-13 13:05:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|3
1660396200000|2022-08-13 13:10:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|4
1660396500000|2022-08-13 13:15:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|2
1660396800000|2022-08-13 13:20:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|3
1660397100000|2022-08-13 13:25:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|2
1660397400000|2022-08-13 13:30:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|9
1660397700000|2022-08-13 13:35:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|3
1660398000000|2022-08-13 13:40:00|12.8|12.6|12.79|12.59|12.8|12.6|12.79|12.59|2
1660398300000|2022-08-13 13:45:00|12.78|12.58|12.76|12.56|12.79|12.59|12.76|12.56|13
1660398600000|2022-08-13 13:50:00|12.77|12.57|12.76|12.56|12.78|12.58|12.76|12.56|10
1660398900000|2022-08-13 13:55:00|12.75|12.55|12.76|12.56|12.77|12.57|12.74|12.54|16
1660399200000|2022-08-13 14:00:00|12.75|12.55|12.77|12.57|12.78|12.58|12.75|12.55|17
1660399500000|2022-08-13 14:05:00|12.78|12.58|12.79|12.59|12.79|12.59|12.77|12.57|12
1660399800000|2022-08-13 14:10:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|21
1660400100000|2022-08-13 14:15:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|13
1660400400000|2022-08-13 14:20:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|21
1660400700000|2022-08-13 14:25:00|12.79|12.59|12.8|12.6|12.8|12.6|12.79|12.59|12
1660401000000|2022-08-13 14:30:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|7
1660401300000|2022-08-13 14:35:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|17
1660401600000|2022-08-13 14:40:00|12.81|12.61|12.79|12.59|12.81|12.61|12.79|12.59|5
1660401900000|2022-08-13 14:45:00|12.8|12.6|12.81|12.61|12.81|12.61|12.79|12.59|26
1660402200000|2022-08-13 14:50:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|9
1660402500000|2022-08-13 14:55:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|11
1660402800000|2022-08-13 15:00:00|12.8|12.6|12.84|12.64|12.84|12.64|12.79|12.59|41
1660403100000|2022-08-13 15:05:00|12.83|12.63|12.84|12.64|12.85|12.65|12.83|12.63|26
1660403400000|2022-08-13 15:10:00|12.85|12.65|12.82|12.62|12.85|12.65|12.82|12.62|56
1660403700000|2022-08-13 15:15:00|12.83|12.63|12.82|12.62|12.84|12.64|12.82|12.62|10
1660404000000|2022-08-13 15:20:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|16
1660404300000|2022-08-13 15:25:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|3
1660404600000|2022-08-13 15:30:00|12.82|12.62|12.8|12.6|12.82|12.62|12.79|12.59|17
1660404900000|2022-08-13 15:35:00|12.79|12.59|12.83|12.63|12.83|12.63|12.79|12.59|17
1660405200000|2022-08-13 15:40:00|12.82|12.62|12.83|12.63|12.84|12.64|12.81|12.61|20
1660405500000|2022-08-13 15:45:00|12.84|12.64|12.84|12.64|12.84|12.64|12.82|12.62|9
1660405800000|2022-08-13 15:50:00|12.83|12.63|12.81|12.61|12.84|12.64|12.81|12.61|23
1660406100000|2022-08-13 15:55:00|12.82|12.62|12.81|12.61|12.83|12.63|12.81|12.61|4
1660406400000|2022-08-13 16:00:00|12.8|12.6|12.81|12.61|12.83|12.63|12.8|12.6|26
1660406700000|2022-08-13 16:05:00|12.82|12.62|12.82|12.62|12.82|12.62|12.79|12.59|19
1660407000000|2022-08-13 16:10:00|12.81|12.61|12.83|12.63|12.83|12.63|12.81|12.61|5
1660407300000|2022-08-13 16:15:00|12.82|12.62|12.82|12.62|12.83|12.63|12.82|12.62|15
1660407600000|2022-08-13 16:20:00|12.83|12.63|12.79|12.59|12.83|12.63|12.79|12.59|7
1660407900000|2022-08-13 16:25:00|12.8|12.6|12.81|12.61|12.82|12.62|12.8|12.6|10
1660408200000|2022-08-13 16:30:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|15
1660408500000|2022-08-13 16:35:00|12.79|12.59|12.81|12.61|12.83|12.63|12.79|12.59|29
1660408800000|2022-08-13 16:40:00|12.82|12.62|12.8|12.6|12.82|12.62|12.8|12.6|23
1660409100000|2022-08-13 16:45:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|17
1660409400000|2022-08-13 16:50:00|12.8|12.6|12.8|12.6|12.8|12.6|12.79|12.59|13
1660409700000|2022-08-13 16:55:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|9
1660410000000|2022-08-13 17:00:00|12.8|12.6|12.81|12.61|12.81|12.61|12.8|12.6|2
1660410300000|2022-08-13 17:05:00|12.8|12.6|12.79|12.59|12.81|12.61|12.78|12.58|10
1660410600000|2022-08-13 17:10:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|7
1660410900000|2022-08-13 17:15:00|12.81|12.61|12.81|12.61|12.81|12.61|12.79|12.59|23
1660411200000|2022-08-13 17:20:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|25
1660411500000|2022-08-13 17:25:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|14
1660411800000|2022-08-13 17:30:00|12.81|12.61|12.83|12.63|12.84|12.64|12.81|12.61|19
1660412100000|2022-08-13 17:35:00|12.82|12.62|12.83|12.63|12.84|12.64|12.82|12.62|8
1660412400000|2022-08-13 17:40:00|12.82|12.62|12.84|12.64|12.84|12.64|12.82|12.62|15
1660412700000|2022-08-13 17:45:00|12.83|12.63|12.82|12.62|12.84|12.64|12.82|12.62|20
1660413000000|2022-08-13 17:50:00|12.83|12.63|12.83|12.63|12.83|12.63|12.82|12.62|13
1660413300000|2022-08-13 17:55:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|12
1660413600000|2022-08-13 18:00:00|12.82|12.62|12.83|12.63|12.83|12.63|12.8|12.6|14
1660413900000|2022-08-13 18:05:00|12.82|12.62|12.83|12.63|12.84|12.64|12.82|12.62|12
1660414200000|2022-08-13 18:10:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|4
1660414500000|2022-08-13 18:15:00|12.82|12.62|12.81|12.61|12.83|12.63|12.79|12.59|26
1660414800000|2022-08-13 18:20:00|12.82|12.62|12.8|12.6|12.82|12.62|12.79|12.59|13
1660415100000|2022-08-13 18:25:00|12.79|12.59|12.81|12.61|12.81|12.61|12.78|12.58|23
1660415400000|2022-08-13 18:30:00|12.8|12.6|12.77|12.57|12.81|12.61|12.76|12.56|18
1660415700000|2022-08-13 18:35:00|12.78|12.58|12.78|12.58|12.78|12.58|12.76|12.56|13
1660416000000|2022-08-13 18:40:00|12.77|12.57|12.75|12.55|12.77|12.57|12.75|12.55|29
1660416300000|2022-08-13 18:45:00|12.76|12.56|12.77|12.57|12.77|12.57|12.74|12.54|20
1660416600000|2022-08-13 18:50:00|12.76|12.56|12.77|12.57|12.78|12.58|12.76|12.56|18
1660416900000|2022-08-13 18:55:00|12.76|12.56|12.77|12.57|12.78|12.58|12.75|12.55|16
1660417200000|2022-08-13 19:00:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|26
1660417500000|2022-08-13 19:05:00|12.76|12.56|12.76|12.56|12.78|12.58|12.76|12.56|9
1660417800000|2022-08-13 19:10:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|9
1660418100000|2022-08-13 19:15:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|15
1660418400000|2022-08-13 19:20:00|12.77|12.57|12.78|12.58|12.78|12.58|12.76|12.56|8
1660418700000|2022-08-13 19:25:00|12.77|12.57|12.72|12.52|12.77|12.57|12.7|12.5|46
1660419000000|2022-08-13 19:30:00|12.71|12.51|12.73|12.53|12.73|12.53|12.7|12.5|9
1660419300000|2022-08-13 19:35:00|12.72|12.52|12.75|12.55|12.75|12.55|12.72|12.52|16
1660419600000|2022-08-13 19:40:00|12.74|12.54|12.75|12.55|12.76|12.56|12.74|12.54|8
1660419900000|2022-08-13 19:45:00|12.74|12.54|12.75|12.55|12.76|12.56|12.74|12.54|10
1660420200000|2022-08-13 19:50:00|12.76|12.56|12.71|12.51|12.76|12.56|12.71|12.51|12
1660420500000|2022-08-13 19:55:00|12.72|12.52|12.71|12.51|12.73|12.53|12.7|12.5|16
1660420800000|2022-08-13 20:00:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|26
1660421100000|2022-08-13 20:05:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|14
1660421400000|2022-08-13 20:10:00|12.72|12.52|12.73|12.53|12.74|12.54|12.71|12.51|18
1660421700000|2022-08-13 20:15:00|12.74|12.54|12.75|12.55|12.75|12.55|12.73|12.53|12
1660422000000|2022-08-13 20:20:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|15
1660422300000|2022-08-13 20:25:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|4
1660422600000|2022-08-13 20:30:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|19
1660422900000|2022-08-13 20:35:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|12
1660423200000|2022-08-13 20:40:00|12.74|12.54|12.77|12.57|12.77|12.57|12.74|12.54|26
1660423500000|2022-08-13 20:45:00|12.76|12.56|12.76|12.56|12.77|12.57|12.74|12.54|17
1660423800000|2022-08-13 20:50:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|15
1660424100000|2022-08-13 20:55:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|7
1660424400000|2022-08-13 21:00:00|12.75|12.55|12.78|12.58|12.78|12.58|12.75|12.55|14
1660424700000|2022-08-13 21:05:00|12.77|12.57|12.77|12.57|12.77|12.57|12.76|12.56|9
1660425000000|2022-08-13 21:10:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|5
1660425300000|2022-08-13 21:15:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|11
1660425600000|2022-08-13 21:20:00|12.78|12.58|12.78|12.58|12.78|12.58|12.78|12.58|1
1660426200000|2022-08-13 21:30:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|12
1660426500000|2022-08-13 21:35:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|22
1660426800000|2022-08-13 21:40:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|7
1660427100000|2022-08-13 21:45:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|7
1660427700000|2022-08-13 21:55:00|12.79|12.59|12.79|12.59|12.79|12.59|12.79|12.59|1
1660428000000|2022-08-13 22:00:00|12.78|12.58|12.78|12.58|12.78|12.58|12.78|12.58|1
1660428300000|2022-08-13 22:05:00|12.79|12.59|12.8|12.6|12.81|12.61|12.78|12.58|6
1660428600000|2022-08-13 22:10:00|12.81|12.61|12.81|12.61|12.81|12.61|12.8|12.6|3
1660428900000|2022-08-13 22:15:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|77
1660429200000|2022-08-13 22:20:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|9
1660429500000|2022-08-13 22:25:00|12.82|12.62|12.82|12.62|12.82|12.62|12.81|12.61|3
1660429800000|2022-08-13 22:30:00|12.81|12.61|12.81|12.61|12.81|12.61|12.81|12.61|1
1660430100000|2022-08-13 22:35:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|3
1660430700000|2022-08-13 22:45:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|6
1660431000000|2022-08-13 22:50:00|12.81|12.61|12.8|12.6|12.82|12.62|12.8|12.6|8
1660431300000|2022-08-13 22:55:00|12.79|12.59|12.79|12.59|12.79|12.59|12.79|12.59|1
1660431600000|2022-08-13 23:00:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|21
1660431900000|2022-08-13 23:05:00|12.79|12.59|12.83|12.63|12.83|12.63|12.79|12.59|25
1660432200000|2022-08-13 23:10:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|2
1660432500000|2022-08-13 23:15:00|12.82|12.62|12.82|12.62|12.83|12.63|12.82|12.62|11
1660432800000|2022-08-13 23:20:00|12.83|12.63|12.8|12.6|12.83|12.63|12.8|12.6|6
1660433100000|2022-08-13 23:25:00|12.79|12.59|12.79|12.59|12.79|12.59|12.76|12.56|15
1660433400000|2022-08-13 23:30:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|27
1660433700000|2022-08-13 23:35:00|12.75|12.55|12.75|12.55|12.75|12.55|12.75|12.55|1
1660434000000|2022-08-13 23:40:00|12.74|12.54|12.74|12.54|12.75|12.55|12.74|12.54|15
1660434300000|2022-08-13 23:45:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|9
1660434600000|2022-08-13 23:50:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|6
1660434900000|2022-08-13 23:55:00|12.76|12.56|12.78|12.58|12.79|12.59|12.76|12.56|15
1660435200000|2022-08-14 00:00:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|8
1660435500000|2022-08-14 00:05:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|15
1660435800000|2022-08-14 00:10:00|12.74|12.54|12.74|12.54|12.74|12.54|12.72|12.52|19
1660436100000|2022-08-14 00:15:00|12.73|12.53|12.71|12.51|12.73|12.53|12.71|12.51|9
1660436400000|2022-08-14 00:20:00|12.72|12.52|12.77|12.57|12.78|12.58|12.72|12.52|16
1660436700000|2022-08-14 00:25:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|18
1660437000000|2022-08-14 00:30:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|6
1660437300000|2022-08-14 00:35:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|3
1660437600000|2022-08-14 00:40:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|11
1660437900000|2022-08-14 00:45:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|24
1660438200000|2022-08-14 00:50:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|6
1660438500000|2022-08-14 00:55:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|16
1660438800000|2022-08-14 01:00:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|18
1660439100000|2022-08-14 01:05:00|12.78|12.58|12.77|12.57|12.78|12.58|12.77|12.57|16
1660439400000|2022-08-14 01:10:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|16
1660439700000|2022-08-14 01:15:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|15
1660440000000|2022-08-14 01:20:00|12.75|12.55|12.75|12.55|12.75|12.55|12.74|12.54|33
1660440300000|2022-08-14 01:25:00|12.74|12.54|12.69|12.49|12.75|12.55|12.69|12.49|18
1660440600000|2022-08-14 01:30:00|12.68|12.48|12.7|12.5|12.7|12.5|12.67|12.47|13
1660440900000|2022-08-14 01:35:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|8
1660441200000|2022-08-14 01:40:00|12.71|12.51|12.74|12.54|12.75|12.55|12.71|12.51|10
1660441500000|2022-08-14 01:45:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|16
1660441800000|2022-08-14 01:50:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|12
1660442100000|2022-08-14 01:55:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|17
1660442400000|2022-08-14 02:00:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|43
1660442700000|2022-08-14 02:05:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|11
1660443000000|2022-08-14 02:10:00|12.78|12.58|12.77|12.57|12.79|12.59|12.77|12.57|14
1660443300000|2022-08-14 02:15:00|12.78|12.58|12.77|12.57|12.79|12.59|12.77|12.57|20
1660443600000|2022-08-14 02:20:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|13
1660443900000|2022-08-14 02:25:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|15
1660444200000|2022-08-14 02:30:00|12.8|12.6|12.8|12.6|12.8|12.6|12.79|12.59|9
1660444500000|2022-08-14 02:35:00|12.81|12.61|12.81|12.61|12.81|12.61|12.81|12.61|1
1660444800000|2022-08-14 02:40:00|12.82|12.62|12.83|12.63|12.83|12.63|12.81|12.61|18
1660445100000|2022-08-14 02:45:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|18
1660445400000|2022-08-14 02:50:00|12.84|12.64|12.85|12.65|12.85|12.65|12.83|12.63|10
1660445700000|2022-08-14 02:55:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|34
1660446000000|2022-08-14 03:00:00|12.84|12.64|12.92|12.72|12.95|12.75|12.84|12.64|77
1660446300000|2022-08-14 03:05:00|12.93|12.73|12.91|12.71|12.94|12.74|12.89|12.69|25
1660446600000|2022-08-14 03:10:00|12.92|12.72|12.93|12.73|12.94|12.74|12.91|12.71|34
1660446900000|2022-08-14 03:15:00|12.92|12.72|12.9|12.7|12.96|12.76|12.89|12.69|48
1660447200000|2022-08-14 03:20:00|12.91|12.71|12.9|12.7|12.91|12.71|12.89|12.69|22
1660447500000|2022-08-14 03:25:00|12.89|12.69|12.88|12.68|12.9|12.7|12.87|12.67|26
1660447800000|2022-08-14 03:30:00|12.87|12.67|12.87|12.67|12.89|12.69|12.87|12.67|23
1660448100000|2022-08-14 03:35:00|12.88|12.68|12.87|12.67|12.88|12.68|12.85|12.65|30
1660448400000|2022-08-14 03:40:00|12.86|12.66|12.87|12.67|12.87|12.67|12.86|12.66|14
1660448700000|2022-08-14 03:45:00|12.88|12.68|12.88|12.68|12.88|12.68|12.87|12.67|5
1660449000000|2022-08-14 03:50:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|13
1660449300000|2022-08-14 03:55:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|27
1660449600000|2022-08-14 04:00:00|12.87|12.67|12.88|12.68|12.88|12.68|12.86|12.66|26
1660449900000|2022-08-14 04:05:00|12.87|12.67|12.86|12.66|12.87|12.67|12.85|12.65|4
1660450200000|2022-08-14 04:10:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|10
1660450500000|2022-08-14 04:15:00|12.87|12.67|12.88|12.68|12.88|12.68|12.86|12.66|22
1660450800000|2022-08-14 04:20:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|9
1660451100000|2022-08-14 04:25:00|12.86|12.66|12.84|12.64|12.86|12.66|12.82|12.62|39
1660451400000|2022-08-14 04:30:00|12.83|12.63|12.84|12.64|12.85|12.65|12.83|12.63|26
1660451700000|2022-08-14 04:35:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|14
1660452000000|2022-08-14 04:40:00|12.83|12.63|12.84|12.64|12.85|12.65|12.83|12.63|14
1660452300000|2022-08-14 04:45:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|5
1660452600000|2022-08-14 04:50:00|12.86|12.66|12.85|12.65|12.86|12.66|12.85|12.65|6
1660452900000|2022-08-14 04:55:00|12.86|12.66|12.87|12.67|12.87|12.67|12.85|12.65|8
1660453200000|2022-08-14 05:00:00|12.86|12.66|12.86|12.66|12.87|12.67|12.86|12.66|11
1660453500000|2022-08-14 05:05:00|12.87|12.67|12.88|12.68|12.88|12.68|12.87|12.67|2
1660453800000|2022-08-14 05:10:00|12.87|12.67|12.86|12.66|12.88|12.68|12.86|12.66|8
1660454100000|2022-08-14 05:15:00|12.87|12.67|12.88|12.68|12.89|12.69|12.86|12.66|24
1660454400000|2022-08-14 05:20:00|12.89|12.69|12.9|12.7|12.91|12.71|12.88|12.68|22
1660454700000|2022-08-14 05:25:00|12.91|12.71|12.9|12.7|12.91|12.71|12.89|12.69|6
1660455000000|2022-08-14 05:30:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|10
1660455300000|2022-08-14 05:35:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|7
1660455600000|2022-08-14 05:40:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|23
1660455900000|2022-08-14 05:45:00|12.93|12.73|12.93|12.73|12.94|12.74|12.93|12.73|27
1660456200000|2022-08-14 05:50:00|12.94|12.74|12.94|12.74|12.94|12.74|12.93|12.73|7
1660456500000|2022-08-14 05:55:00|12.93|12.73|12.93|12.73|12.94|12.74|12.93|12.73|7
1660456800000|2022-08-14 06:00:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|13
1660457100000|2022-08-14 06:05:00|12.94|12.74|12.94|12.74|12.95|12.75|12.93|12.73|111
1660457400000|2022-08-14 06:10:00|12.95|12.75|12.94|12.74|12.95|12.75|12.93|12.73|16
1660457700000|2022-08-14 06:15:00|12.93|12.73|12.94|12.74|12.94|12.74|12.93|12.73|2
1660458000000|2022-08-14 06:20:00|12.93|12.73|12.94|12.74|12.94|12.74|12.93|12.73|6
1660458300000|2022-08-14 06:25:00|12.93|12.73|12.94|12.74|12.94|12.74|12.92|12.72|18
1660458600000|2022-08-14 06:30:00|12.93|12.73|12.91|12.71|12.94|12.74|12.91|12.71|14
1660458900000|2022-08-14 06:35:00|12.92|12.72|12.93|12.73|12.94|12.74|12.92|12.72|8
1660459200000|2022-08-14 06:40:00|12.94|12.74|12.92|12.72|12.94|12.74|12.92|12.72|3
1660459500000|2022-08-14 06:45:00|12.91|12.71|12.92|12.72|12.92|12.72|12.91|12.71|4
1660459800000|2022-08-14 06:50:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|13
1660460100000|2022-08-14 06:55:00|12.9|12.7|12.93|12.73|12.93|12.73|12.9|12.7|6
1660460400000|2022-08-14 07:00:00|12.94|12.74|12.94|12.74|12.96|12.76|12.93|12.73|39
1660460700000|2022-08-14 07:05:00|12.93|12.73|12.94|12.74|12.94|12.74|12.93|12.73|36
1660461000000|2022-08-14 07:10:00|12.93|12.73|12.93|12.73|12.95|12.75|12.93|12.73|27
1660461300000|2022-08-14 07:15:00|12.94|12.74|12.93|12.73|12.95|12.75|12.91|12.71|28
1660461600000|2022-08-14 07:20:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|17
1660461900000|2022-08-14 07:25:00|12.93|12.73|12.9|12.7|12.93|12.73|12.89|12.69|28
1660462200000|2022-08-14 07:30:00|12.91|12.71|12.94|12.74|12.94|12.74|12.9|12.7|16
1660462500000|2022-08-14 07:35:00|12.95|12.75|12.99|12.79|12.99|12.79|12.94|12.74|37
1660462800000|2022-08-14 07:40:00|13|12.8|13|12.8|13|12.8|12.98|12.78|17
1660463100000|2022-08-14 07:45:00|12.99|12.79|13.01|12.81|13.01|12.81|12.98|12.78|41
1660463400000|2022-08-14 07:50:00|13.02|12.82|12.99|12.79|13.02|12.82|12.98|12.78|44
1660463700000|2022-08-14 07:55:00|12.98|12.78|12.92|12.72|12.99|12.79|12.92|12.72|29
1660464000000|2022-08-14 08:00:00|12.93|12.73|12.9|12.7|12.93|12.73|12.88|12.68|38
1660464300000|2022-08-14 08:05:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|39
1660464600000|2022-08-14 08:10:00|12.88|12.68|12.89|12.69|12.9|12.7|12.88|12.68|20
1660464900000|2022-08-14 08:15:00|12.88|12.68|12.88|12.68|12.9|12.7|12.88|12.68|19
1660465200000|2022-08-14 08:20:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|11
1660465500000|2022-08-14 08:25:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|22
1660465800000|2022-08-14 08:30:00|12.9|12.7|12.89|12.69|12.91|12.71|12.89|12.69|12
1660466100000|2022-08-14 08:35:00|12.9|12.7|12.88|12.68|12.9|12.7|12.88|12.68|13
1660466400000|2022-08-14 08:40:00|12.89|12.69|12.88|12.68|12.89|12.69|12.88|12.68|10
1660466700000|2022-08-14 08:45:00|12.87|12.67|12.9|12.7|12.9|12.7|12.85|12.65|26
1660467000000|2022-08-14 08:50:00|12.89|12.69|12.91|12.71|12.92|12.72|12.88|12.68|23
1660467300000|2022-08-14 08:55:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|6
1660467600000|2022-08-14 09:00:00|12.9|12.7|12.92|12.72|12.92|12.72|12.89|12.69|13
1660467900000|2022-08-14 09:05:00|12.91|12.71|12.93|12.73|12.94|12.74|12.91|12.71|15
1660468200000|2022-08-14 09:10:00|12.92|12.72|12.93|12.73|12.94|12.74|12.92|12.72|16
1660468500000|2022-08-14 09:15:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|23
1660468800000|2022-08-14 09:20:00|12.93|12.73|12.94|12.74|12.95|12.75|12.93|12.73|16
1660469100000|2022-08-14 09:25:00|12.95|12.75|12.96|12.76|12.96|12.76|12.95|12.75|16
1660469400000|2022-08-14 09:30:00|12.97|12.77|12.98|12.78|12.98|12.78|12.96|12.76|4
1660469700000|2022-08-14 09:35:00|12.99|12.79|13.01|12.81|13.02|12.82|12.99|12.79|9
1660470000000|2022-08-14 09:40:00|13|12.8|13|12.8|13.01|12.81|13|12.8|15
1660470300000|2022-08-14 09:45:00|12.99|12.79|12.99|12.79|12.99|12.79|12.97|12.77|13
1660470600000|2022-08-14 09:50:00|12.98|12.78|12.99|12.79|13|12.8|12.98|12.78|40
1660470900000|2022-08-14 09:55:00|12.98|12.78|13.01|12.81|13.01|12.81|12.98|12.78|32
1660471200000|2022-08-14 10:00:00|13|12.8|12.97|12.77|13|12.8|12.97|12.77|24
1660471500000|2022-08-14 10:05:00|12.98|12.78|12.98|12.78|12.98|12.78|12.97|12.77|33
1660471800000|2022-08-14 10:10:00|12.97|12.77|13|12.8|13|12.8|12.97|12.77|12
1660472100000|2022-08-14 10:15:00|12.99|12.79|12.98|12.78|12.99|12.79|12.97|12.77|8
1660472400000|2022-08-14 10:20:00|12.97|12.77|12.97|12.77|12.99|12.79|12.97|12.77|11
1660472700000|2022-08-14 10:25:00|12.98|12.78|12.98|12.78|12.98|12.78|12.97|12.77|17
1660473000000|2022-08-14 10:30:00|12.99|12.79|12.97|12.77|12.99|12.79|12.97|12.77|9
1660473300000|2022-08-14 10:35:00|12.98|12.78|12.97|12.77|12.98|12.78|12.97|12.77|16
1660473600000|2022-08-14 10:40:00|12.96|12.76|12.96|12.76|12.96|12.76|12.95|12.75|7
1660473900000|2022-08-14 10:45:00|12.95|12.75|12.97|12.77|12.97|12.77|12.95|12.75|5
1660474200000|2022-08-14 10:50:00|12.96|12.76|12.97|12.77|12.97|12.77|12.96|12.76|4
1660474500000|2022-08-14 10:55:00|12.98|12.78|12.97|12.77|12.99|12.79|12.96|12.76|14
1660474800000|2022-08-14 11:00:00|12.98|12.78|12.99|12.79|12.99|12.79|12.98|12.78|20
1660475100000|2022-08-14 11:05:00|12.98|12.78|12.99|12.79|13|12.8|12.98|12.78|15
1660475400000|2022-08-14 11:10:00|13|12.8|13.02|12.82|13.02|12.82|13|12.8|9
1660475700000|2022-08-14 11:15:00|13.01|12.81|13.03|12.83|13.03|12.83|13.01|12.81|15
1660476000000|2022-08-14 11:20:00|13.02|12.82|13.05|12.85|13.05|12.85|13.02|12.82|58
1660476300000|2022-08-14 11:25:00|13.04|12.84|13.05|12.85|13.07|12.87|13.03|12.83|55
1660476600000|2022-08-14 11:30:00|13.04|12.84|13.04|12.84|13.04|12.84|13.04|12.84|1
1660476900000|2022-08-14 11:35:00|13.03|12.83|13.01|12.81|13.04|12.84|12.99|12.79|61
1660477200000|2022-08-14 11:40:00|13|12.8|12.97|12.77|13.01|12.81|12.97|12.77|14
1660477500000|2022-08-14 11:45:00|12.98|12.78|12.96|12.76|12.98|12.78|12.96|12.76|41
1660477800000|2022-08-14 11:50:00|12.97|12.77|12.95|12.75|12.97|12.77|12.95|12.75|19
1660478100000|2022-08-14 11:55:00|12.96|12.76|12.96|12.76|12.96|12.76|12.95|12.75|11
1660478400000|2022-08-14 12:00:00|12.95|12.75|12.96|12.76|12.96|12.76|12.95|12.75|12
1660478700000|2022-08-14 12:05:00|12.97|12.77|12.96|12.76|12.98|12.78|12.96|12.76|8
1660479000000|2022-08-14 12:10:00|12.95|12.75|12.94|12.74|12.95|12.75|12.92|12.72|60
1660479300000|2022-08-14 12:15:00|12.95|12.75|12.93|12.73|12.96|12.76|12.93|12.73|17
1660479600000|2022-08-14 12:20:00|12.94|12.74|12.95|12.75|12.95|12.75|12.93|12.73|24
1660479900000|2022-08-14 12:25:00|12.94|12.74|12.95|12.75|12.95|12.75|12.94|12.74|10
1660480200000|2022-08-14 12:30:00|12.94|12.74|12.92|12.72|12.95|12.75|12.92|12.72|31
1660480500000|2022-08-14 12:35:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|30
1660480800000|2022-08-14 12:40:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|6
1660481100000|2022-08-14 12:45:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|52
1660481400000|2022-08-14 12:50:00|12.91|12.71|12.93|12.73|12.93|12.73|12.91|12.71|19
1660481700000|2022-08-14 12:55:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|17
1660482000000|2022-08-14 13:00:00|12.93|12.73|12.93|12.73|12.94|12.74|12.92|12.72|9
1660482300000|2022-08-14 13:05:00|12.92|12.72|12.9|12.7|12.92|12.72|12.9|12.7|13
1660482600000|2022-08-14 13:10:00|12.91|12.71|12.9|12.7|12.91|12.71|12.9|12.7|6
1660482900000|2022-08-14 13:15:00|12.89|12.69|12.86|12.66|12.89|12.69|12.83|12.63|58
1660483200000|2022-08-14 13:20:00|12.85|12.65|12.84|12.64|12.87|12.67|12.84|12.64|40
1660483500000|2022-08-14 13:25:00|12.85|12.65|12.85|12.65|12.86|12.66|12.82|12.62|55
1660483800000|2022-08-14 13:30:00|12.84|12.64|12.79|12.59|12.85|12.65|12.78|12.58|36
1660484100000|2022-08-14 13:35:00|12.78|12.58|12.81|12.61|12.82|12.62|12.77|12.57|34
1660484400000|2022-08-14 13:40:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|37
1660484700000|2022-08-14 13:45:00|12.81|12.61|12.85|12.65|12.85|12.65|12.81|12.61|27
1660485000000|2022-08-14 13:50:00|12.84|12.64|12.83|12.63|12.85|12.65|12.82|12.62|18
1660485300000|2022-08-14 13:55:00|12.82|12.62|12.8|12.6|12.82|12.62|12.79|12.59|17
1660485600000|2022-08-14 14:00:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|31
1660485900000|2022-08-14 14:05:00|12.8|12.6|12.84|12.64|12.86|12.66|12.8|12.6|28
1660486200000|2022-08-14 14:10:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|14
1660486500000|2022-08-14 14:15:00|12.83|12.63|12.87|12.67|12.87|12.67|12.83|12.63|21
1660486800000|2022-08-14 14:20:00|12.86|12.66|12.86|12.66|12.86|12.66|12.85|12.65|23
1660487100000|2022-08-14 14:25:00|12.85|12.65|12.84|12.64|12.86|12.66|12.84|12.64|10
1660487400000|2022-08-14 14:30:00|12.83|12.63|12.85|12.65|12.86|12.66|12.82|12.62|17
1660487700000|2022-08-14 14:35:00|12.86|12.66|12.86|12.66|12.86|12.66|12.85|12.65|19
1660488000000|2022-08-14 14:40:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|13
1660488300000|2022-08-14 14:45:00|12.86|12.66|12.85|12.65|12.86|12.66|12.84|12.64|32
1660488600000|2022-08-14 14:50:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|11
1660488900000|2022-08-14 14:55:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|23
1660489200000|2022-08-14 15:00:00|12.84|12.64|12.87|12.67|12.87|12.67|12.84|12.64|14
1660489500000|2022-08-14 15:05:00|12.88|12.68|12.84|12.64|12.88|12.68|12.84|12.64|19
1660489800000|2022-08-14 15:10:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|14
1660490100000|2022-08-14 15:15:00|12.82|12.62|12.84|12.64|12.86|12.66|12.82|12.62|8
1660490400000|2022-08-14 15:20:00|12.83|12.63|12.86|12.66|12.86|12.66|12.82|12.62|16
1660490700000|2022-08-14 15:25:00|12.85|12.65|12.83|12.63|12.85|12.65|12.82|12.62|19
1660491000000|2022-08-14 15:30:00|12.84|12.64|12.83|12.63|12.85|12.65|12.83|12.63|12
1660491300000|2022-08-14 15:35:00|12.82|12.62|12.84|12.64|12.84|12.64|12.82|12.62|5
1660491600000|2022-08-14 15:40:00|12.83|12.63|12.82|12.62|12.84|12.64|12.82|12.62|16
1660491900000|2022-08-14 15:45:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|3
1660492200000|2022-08-14 15:50:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|9
1660492500000|2022-08-14 15:55:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|15
1660492800000|2022-08-14 16:00:00|12.84|12.64|12.83|12.63|12.88|12.68|12.83|12.63|25
1660493100000|2022-08-14 16:05:00|12.84|12.64|12.84|12.64|12.84|12.64|12.83|12.63|9
1660493400000|2022-08-14 16:10:00|12.85|12.65|12.84|12.64|12.86|12.66|12.83|12.63|30
1660493700000|2022-08-14 16:15:00|12.83|12.63|12.86|12.66|12.86|12.66|12.8|12.6|42
1660494000000|2022-08-14 16:20:00|12.87|12.67|12.83|12.63|12.87|12.67|12.82|12.62|22
1660494300000|2022-08-14 16:25:00|12.82|12.62|12.85|12.65|12.88|12.68|12.81|12.61|25
1660494600000|2022-08-14 16:30:00|12.84|12.64|12.85|12.65|12.86|12.66|12.82|12.62|28
1660494900000|2022-08-14 16:35:00|12.86|12.66|12.82|12.62|12.87|12.67|12.81|12.61|35
1660495200000|2022-08-14 16:40:00|12.81|12.61|12.81|12.61|12.84|12.64|12.79|12.59|41
1660495500000|2022-08-14 16:45:00|12.8|12.6|12.73|12.53|12.81|12.61|12.73|12.53|69
1660495800000|2022-08-14 16:50:00|12.74|12.54|12.75|12.55|12.77|12.57|12.73|12.53|76
1660496100000|2022-08-14 16:55:00|12.74|12.54|12.67|12.47|12.75|12.55|12.66|12.46|74
1660496400000|2022-08-14 17:00:00|12.66|12.46|12.64|12.44|12.68|12.48|12.61|12.41|120
1660496700000|2022-08-14 17:05:00|12.63|12.43|12.6|12.4|12.68|12.48|12.6|12.4|50
1660497000000|2022-08-14 17:10:00|12.59|12.39|12.64|12.44|12.64|12.44|12.59|12.39|40
1660497300000|2022-08-14 17:15:00|12.63|12.43|12.64|12.44|12.67|12.47|12.63|12.43|26
1660497600000|2022-08-14 17:20:00|12.65|12.45|12.63|12.43|12.66|12.46|12.62|12.42|25
1660497900000|2022-08-14 17:25:00|12.62|12.42|12.63|12.43|12.63|12.43|12.61|12.41|16
1660498200000|2022-08-14 17:30:00|12.62|12.42|12.65|12.45|12.66|12.46|12.62|12.42|18
1660498500000|2022-08-14 17:35:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|17
1660498800000|2022-08-14 17:40:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|25
1660499100000|2022-08-14 17:45:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|7
1660499400000|2022-08-14 17:50:00|12.61|12.41|12.6|12.4|12.62|12.42|12.59|12.39|28
1660499700000|2022-08-14 17:55:00|12.61|12.41|12.58|12.38|12.61|12.41|12.57|12.37|28
1660500000000|2022-08-14 18:00:00|12.57|12.37|12.57|12.37|12.58|12.38|12.54|12.34|65
1660500300000|2022-08-14 18:05:00|12.56|12.36|12.59|12.39|12.61|12.41|12.56|12.36|52
1660500600000|2022-08-14 18:10:00|12.6|12.4|12.59|12.39|12.61|12.41|12.58|12.38|16
1660500900000|2022-08-14 18:15:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|29
1660501200000|2022-08-14 18:20:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|30
1660501500000|2022-08-14 18:25:00|12.61|12.41|12.63|12.43|12.64|12.44|12.6|12.4|19
1660501800000|2022-08-14 18:30:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|11
1660502100000|2022-08-14 18:35:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|24
1660502400000|2022-08-14 18:40:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|16
1660502700000|2022-08-14 18:45:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|13
1660503000000|2022-08-14 18:50:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|2
1660503300000|2022-08-14 18:55:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|12
1660503600000|2022-08-14 19:00:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|4
1660503900000|2022-08-14 19:05:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|12
1660504200000|2022-08-14 19:10:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|15
1660504500000|2022-08-14 19:15:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|21
1660504800000|2022-08-14 19:20:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|23
1660505100000|2022-08-14 19:25:00|12.65|12.45|12.74|12.34|12.75|12.45|12.64|12.34|23
1660505400000|2022-08-14 19:30:00|12.73|12.33|12.74|12.34|12.74|12.34|12.73|12.33|14
1660505700000|2022-08-14 19:35:00|12.75|12.35|12.74|12.34|12.75|12.35|12.74|12.34|18
1660506000000|2022-08-14 19:40:00|12.75|12.35|12.73|12.33|12.75|12.35|12.73|12.33|5
1660506300000|2022-08-14 19:45:00|12.72|12.32|12.75|12.35|12.75|12.35|12.72|12.32|18
1660506600000|2022-08-14 19:50:00|12.74|12.34|12.75|12.35|12.76|12.36|12.74|12.34|6
1660506900000|2022-08-14 19:55:00|12.74|12.34|12.74|12.34|12.75|12.35|12.74|12.34|7
1660507200000|2022-08-14 20:00:00|12.73|12.33|12.72|12.32|12.73|12.33|12.71|12.31|14
1660507500000|2022-08-14 20:05:00|12.73|12.33|12.71|12.31|12.73|12.33|12.71|12.31|13
1660507800000|2022-08-14 20:10:00|12.72|12.32|12.75|12.35|12.75|12.35|12.71|12.31|6
1660508100000|2022-08-14 20:15:00|12.74|12.34|12.75|12.35|12.77|12.37|12.74|12.34|24
1660508400000|2022-08-14 20:20:00|12.74|12.34|12.74|12.34|12.74|12.34|12.72|12.32|9
1660508700000|2022-08-14 20:25:00|12.73|12.33|12.75|12.35|12.75|12.35|12.72|12.32|21
1660509000000|2022-08-14 20:30:00|12.74|12.34|12.74|12.34|12.75|12.35|12.73|12.33|15
1660509300000|2022-08-14 20:35:00|12.73|12.33|12.74|12.34|12.75|12.35|12.73|12.33|6
1660509600000|2022-08-14 20:40:00|12.75|12.35|12.74|12.34|12.75|12.35|12.74|12.34|4
1660509900000|2022-08-14 20:45:00|12.75|12.35|12.74|12.34|12.75|12.35|12.74|12.34|4
1660510200000|2022-08-14 20:50:00|12.75|12.35|12.76|12.36|12.76|12.36|12.74|12.34|12
1660510500000|2022-08-14 20:55:00|12.75|12.35|12.74|12.34|12.76|12.36|12.74|12.34|8
1660510800000|2022-08-14 21:00:00|12.73|12.33|12.72|12.32|12.74|12.34|12.72|12.32|16
1660511100000|2022-08-14 21:05:00|12.73|12.33|12.64|12.44|12.73|12.46|12.63|12.33|11
1660511400000|2022-08-14 21:10:00|12.63|12.43|12.68|12.48|12.68|12.48|12.63|12.43|18
1660511700000|2022-08-14 21:15:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|5
1660512000000|2022-08-14 21:20:00|12.66|12.46|12.7|12.5|12.7|12.5|12.66|12.46|13
1660512300000|2022-08-14 21:25:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|3
1660512600000|2022-08-14 21:30:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|4
1660512900000|2022-08-14 21:35:00|12.68|12.48|12.66|12.46|12.69|12.49|12.65|12.45|43
1660513200000|2022-08-14 21:40:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|6
1660513500000|2022-08-14 21:45:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|2
1660513800000|2022-08-14 21:50:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|4
1660514100000|2022-08-14 21:55:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|9
1660514400000|2022-08-14 22:00:00|12.63|12.43|12.6|12.4|12.64|12.44|12.6|12.4|22
1660514700000|2022-08-14 22:05:00|12.59|12.39|12.61|12.41|12.61|12.41|12.57|12.37|35
1660515000000|2022-08-14 22:10:00|12.6|12.4|12.58|12.38|12.61|12.41|12.58|12.38|11
1660515300000|2022-08-14 22:15:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|19
1660515600000|2022-08-14 22:20:00|12.58|12.38|12.62|12.42|12.62|12.42|12.58|12.38|29
1660515900000|2022-08-14 22:25:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|36
1660516200000|2022-08-14 22:30:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|9
1660516500000|2022-08-14 22:35:00|12.66|12.46|12.68|12.48|12.68|12.48|12.65|12.45|9
1660516800000|2022-08-14 22:40:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|2
1660517100000|2022-08-14 22:45:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|29
1660517400000|2022-08-14 22:50:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|17
1660517700000|2022-08-14 22:55:00|12.69|12.49|12.66|12.46|12.7|12.5|12.66|12.46|14
1660518000000|2022-08-14 23:00:00|12.65|12.45|12.67|12.47|12.67|12.47|12.63|12.43|17
1660518300000|2022-08-14 23:05:00|12.68|12.48|12.66|12.46|12.69|12.49|12.65|12.45|31
1660518600000|2022-08-14 23:10:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|12
1660518900000|2022-08-14 23:15:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|8
1660519200000|2022-08-14 23:20:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|14
1660519500000|2022-08-14 23:25:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|36
1660519800000|2022-08-14 23:30:00|12.65|12.45|12.63|12.43|12.65|12.45|12.62|12.42|7
1660520100000|2022-08-14 23:35:00|12.62|12.42|12.65|12.45|12.66|12.46|12.62|12.42|14
1660520400000|2022-08-14 23:40:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|17
1660520700000|2022-08-14 23:45:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|9
1660521000000|2022-08-14 23:50:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|10
1660521300000|2022-08-14 23:55:00|12.66|12.46|12.67|12.47|12.67|12.47|12.66|12.46|2
1660521600000|2022-08-15 00:00:00|12.66|12.46|12.69|12.49|12.69|12.49|12.65|12.45|26
1660521900000|2022-08-15 00:05:00|12.68|12.48|12.66|12.46|12.69|12.49|12.65|12.45|41
1660522200000|2022-08-15 00:10:00|12.65|12.45|12.65|12.45|12.67|12.47|12.65|12.45|25
1660522500000|2022-08-15 00:15:00|12.64|12.44|12.67|12.47|12.67|12.47|12.62|12.42|54
1660522800000|2022-08-15 00:20:00|12.68|12.48|12.68|12.48|12.7|12.5|12.67|12.47|17
1660523100000|2022-08-15 00:25:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|6
1660523400000|2022-08-15 00:30:00|12.69|12.49|12.74|12.54|12.75|12.55|12.69|12.49|38
1660523700000|2022-08-15 00:35:00|12.73|12.53|12.75|12.55|12.77|12.57|12.73|12.53|99
1660524000000|2022-08-15 00:40:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|73
1660524300000|2022-08-15 00:45:00|12.75|12.55|12.75|12.55|12.77|12.57|12.75|12.55|47
1660524600000|2022-08-15 00:50:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|10
1660524900000|2022-08-15 00:55:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|30
1660525200000|2022-08-15 01:00:00|12.76|12.56|12.75|12.55|12.76|12.56|12.74|12.54|32
1660525500000|2022-08-15 01:05:00|12.74|12.54|12.75|12.55|12.76|12.56|12.73|12.53|14
1660525800000|2022-08-15 01:10:00|12.76|12.56|12.7|12.5|12.76|12.56|12.7|12.5|31
1660526100000|2022-08-15 01:15:00|12.69|12.49|12.74|12.54|12.75|12.55|12.69|12.49|26
1660526400000|2022-08-15 01:20:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|10
1660526700000|2022-08-15 01:25:00|12.73|12.53|12.73|12.53|12.74|12.54|12.73|12.53|5
1660527000000|2022-08-15 01:30:00|12.74|12.54|12.75|12.55|12.77|12.57|12.74|12.54|28
1660527300000|2022-08-15 01:35:00|12.76|12.56|12.77|12.57|12.77|12.57|12.75|12.55|18
1660527600000|2022-08-15 01:40:00|12.76|12.56|12.75|12.55|12.78|12.58|12.74|12.54|30
1660527900000|2022-08-15 01:45:00|12.74|12.54|12.75|12.55|12.76|12.56|12.73|12.53|38
1660528200000|2022-08-15 01:50:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|8
1660528500000|2022-08-15 01:55:00|12.76|12.56|12.78|12.58|12.78|12.58|12.76|12.56|15
1660528800000|2022-08-15 02:00:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|8
1660529100000|2022-08-15 02:05:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|11
1660529400000|2022-08-15 02:10:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|26
1660529700000|2022-08-15 02:15:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|31
1660530000000|2022-08-15 02:20:00|12.81|12.61|12.82|12.62|12.83|12.63|12.8|12.6|20
1660530300000|2022-08-15 02:25:00|12.83|12.63|12.83|12.63|12.83|12.63|12.82|12.62|17
1660530600000|2022-08-15 02:30:00|12.82|12.62|12.85|12.65|12.86|12.66|12.82|12.62|32
1660530900000|2022-08-15 02:35:00|12.84|12.64|12.87|12.67|12.87|12.67|12.84|12.64|56
1660531200000|2022-08-15 02:40:00|12.88|12.68|12.92|12.72|12.93|12.73|12.87|12.67|35
1660531500000|2022-08-15 02:45:00|12.93|12.73|12.92|12.72|12.93|12.73|12.88|12.68|34
1660531800000|2022-08-15 02:50:00|12.91|12.71|12.91|12.71|12.93|12.73|12.91|12.71|15
1660532100000|2022-08-15 02:55:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|8
1660532400000|2022-08-15 03:00:00|12.9|12.7|12.93|12.73|12.94|12.74|12.9|12.7|10
1660532700000|2022-08-15 03:05:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|17
1660533000000|2022-08-15 03:10:00|12.93|12.73|12.95|12.75|12.96|12.76|12.93|12.73|37
1660533300000|2022-08-15 03:15:00|12.94|12.74|12.93|12.73|12.96|12.76|12.92|12.72|52
1660533600000|2022-08-15 03:20:00|12.92|12.72|12.9|12.7|12.93|12.73|12.88|12.68|27
1660533900000|2022-08-15 03:25:00|12.91|12.71|12.9|12.7|12.91|12.71|12.88|12.68|20
1660534200000|2022-08-15 03:30:00|12.89|12.69|12.89|12.69|12.89|12.69|12.88|12.68|35
1660534500000|2022-08-15 03:35:00|12.88|12.68|12.87|12.67|12.89|12.69|12.87|12.67|14
1660534800000|2022-08-15 03:40:00|12.88|12.68|12.86|12.66|12.88|12.68|12.84|12.64|37
1660535100000|2022-08-15 03:45:00|12.87|12.67|12.86|12.66|12.88|12.68|12.86|12.66|24
1660535400000|2022-08-15 03:50:00|12.87|12.67|12.85|12.65|12.87|12.67|12.85|12.65|41
1660535700000|2022-08-15 03:55:00|12.86|12.66|12.85|12.65|12.86|12.66|12.85|12.65|2
1660536000000|2022-08-15 04:00:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|21
1660536300000|2022-08-15 04:05:00|12.85|12.65|12.85|12.65|12.85|12.65|12.83|12.63|13
1660536600000|2022-08-15 04:10:00|12.86|12.66|12.87|12.67|12.87|12.67|12.85|12.65|36
1660536900000|2022-08-15 04:15:00|12.86|12.66|12.85|12.65|12.88|12.68|12.85|12.65|16
1660537200000|2022-08-15 04:20:00|12.84|12.64|12.86|12.66|12.86|12.66|12.84|12.64|7
1660537500000|2022-08-15 04:25:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|11
1660537800000|2022-08-15 04:30:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|15
1660538100000|2022-08-15 04:35:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|4
1660538400000|2022-08-15 04:40:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|5
1660538700000|2022-08-15 04:45:00|12.86|12.66|12.84|12.64|12.86|12.66|12.84|12.64|19
1660539000000|2022-08-15 04:50:00|12.85|12.65|12.86|12.66|12.88|12.68|12.84|12.64|20
1660539300000|2022-08-15 04:55:00|12.87|12.67|12.86|12.66|12.87|12.67|12.86|12.66|4
1660539600000|2022-08-15 05:00:00|12.87|12.67|12.91|12.71|12.92|12.72|12.86|12.66|31
1660539900000|2022-08-15 05:05:00|12.9|12.7|12.91|12.71|12.92|12.72|12.9|12.7|8
1660540200000|2022-08-15 05:10:00|12.9|12.7|12.91|12.71|12.91|12.71|12.89|12.69|36
1660540500000|2022-08-15 05:15:00|12.9|12.7|12.9|12.7|12.91|12.71|12.9|12.7|17
1660540800000|2022-08-15 05:20:00|12.91|12.71|12.89|12.69|12.92|12.72|12.89|12.69|23
1660541100000|2022-08-15 05:25:00|12.88|12.68|12.87|12.67|12.9|12.7|12.87|12.67|36
1660541400000|2022-08-15 05:30:00|12.88|12.68|12.83|12.63|12.88|12.68|12.83|12.63|17
1660541700000|2022-08-15 05:35:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|24
1660542000000|2022-08-15 05:40:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|17
1660542300000|2022-08-15 05:45:00|12.83|12.63|12.8|12.6|12.83|12.63|12.8|12.6|20
1660542600000|2022-08-15 05:50:00|12.81|12.61|12.8|12.6|12.81|12.61|12.8|12.6|8
1660542900000|2022-08-15 05:55:00|12.81|12.61|12.81|12.61|12.82|12.62|12.81|12.61|3
1660543200000|2022-08-15 06:00:00|12.8|12.6|12.79|12.59|12.81|12.61|12.79|12.59|10
1660543500000|2022-08-15 06:05:00|12.78|12.58|12.75|12.55|12.79|12.59|12.73|12.53|50
1660543800000|2022-08-15 06:10:00|12.76|12.56|12.72|12.52|12.76|12.56|12.71|12.51|38
1660544100000|2022-08-15 06:15:00|12.71|12.51|12.71|12.51|12.73|12.53|12.69|12.49|65
1660544400000|2022-08-15 06:20:00|12.7|12.5|12.66|12.46|12.71|12.51|12.65|12.45|43
1660544700000|2022-08-15 06:25:00|12.65|12.45|12.66|12.46|12.67|12.47|12.63|12.43|98
1660545000000|2022-08-15 06:30:00|12.65|12.45|12.58|12.38|12.65|12.45|12.58|12.38|56
1660545300000|2022-08-15 06:35:00|12.57|12.37|12.59|12.39|12.6|12.4|12.56|12.36|59
1660545600000|2022-08-15 06:40:00|12.6|12.4|12.59|12.39|12.61|12.41|12.58|12.38|16
1660545900000|2022-08-15 06:45:00|12.58|12.38|12.56|12.36|12.59|12.39|12.55|12.35|73
1660546200000|2022-08-15 06:50:00|12.55|12.35|12.53|12.33|12.56|12.36|12.51|12.31|34
1660546500000|2022-08-15 06:55:00|12.52|12.32|12.51|12.31|12.54|12.34|12.5|12.3|34
1660546800000|2022-08-15 07:00:00|12.5|12.3|12.49|12.29|12.5|12.3|12.47|12.27|42
1660547100000|2022-08-15 07:05:00|12.48|12.28|12.47|12.27|12.5|12.3|12.46|12.26|46
1660547400000|2022-08-15 07:10:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|26
1660547700000|2022-08-15 07:15:00|12.46|12.26|12.49|12.29|12.5|12.3|12.46|12.26|24
1660548000000|2022-08-15 07:20:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|4
1660548300000|2022-08-15 07:25:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|6
1660548600000|2022-08-15 07:30:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|16
1660548900000|2022-08-15 07:35:00|12.48|12.28|12.44|12.24|12.49|12.29|12.44|12.24|39
1660549200000|2022-08-15 07:40:00|12.43|12.23|12.48|12.28|12.5|12.3|12.43|12.23|36
1660549500000|2022-08-15 07:45:00|12.49|12.29|12.47|12.27|12.49|12.29|12.47|12.27|9
1660549800000|2022-08-15 07:50:00|12.46|12.26|12.49|12.29|12.49|12.29|12.46|12.26|12
1660550100000|2022-08-15 07:55:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|15
1660550400000|2022-08-15 08:00:00|12.47|12.27|12.45|12.25|12.48|12.28|12.45|12.25|31
1660550700000|2022-08-15 08:05:00|12.46|12.26|12.41|12.21|12.46|12.26|12.41|12.21|26
1660551000000|2022-08-15 08:10:00|12.4|12.2|12.39|12.19|12.42|12.22|12.39|12.19|26
1660551300000|2022-08-15 08:15:00|12.4|12.2|12.41|12.21|12.42|12.22|12.37|12.17|24
1660551600000|2022-08-15 08:20:00|12.4|12.2|12.41|12.21|12.43|12.23|12.4|12.2|24
1660551900000|2022-08-15 08:25:00|12.42|12.22|12.42|12.22|12.42|12.22|12.4|12.2|13
1660552200000|2022-08-15 08:30:00|12.41|12.21|12.42|12.22|12.43|12.23|12.4|12.2|22
1660552500000|2022-08-15 08:35:00|12.43|12.23|12.42|12.22|12.43|12.23|12.4|12.2|18
1660552800000|2022-08-15 08:40:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|15
1660553100000|2022-08-15 08:45:00|12.42|12.22|12.42|12.22|12.42|12.22|12.4|12.2|19
1660553400000|2022-08-15 08:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|7
1660553700000|2022-08-15 08:55:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|9
1660554000000|2022-08-15 09:00:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|16
1660554300000|2022-08-15 09:05:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|11
1660554600000|2022-08-15 09:10:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|15
1660554900000|2022-08-15 09:15:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|24
1660555200000|2022-08-15 09:20:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|12
1660555500000|2022-08-15 09:25:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|42
1660555800000|2022-08-15 09:30:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|11
1660556100000|2022-08-15 09:35:00|12.4|12.2|12.4|12.2|12.42|12.22|12.4|12.2|27
1660556400000|2022-08-15 09:40:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|7
1660556700000|2022-08-15 09:45:00|12.42|12.22|12.45|12.25|12.46|12.26|12.42|12.22|14
1660557000000|2022-08-15 09:50:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|16
1660557300000|2022-08-15 09:55:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|8
1660557600000|2022-08-15 10:00:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|17
1660557900000|2022-08-15 10:05:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|18
1660558200000|2022-08-15 10:10:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|14
1660558500000|2022-08-15 10:15:00|12.45|12.25|12.47|12.27|12.48|12.28|12.45|12.25|19
1660558800000|2022-08-15 10:20:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|11
1660559100000|2022-08-15 10:25:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|12
1660559400000|2022-08-15 10:30:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|18
1660559700000|2022-08-15 10:35:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|16
1660560000000|2022-08-15 10:40:00|12.47|12.27|12.44|12.24|12.47|12.27|12.44|12.24|34
1660560300000|2022-08-15 10:45:00|12.45|12.25|12.46|12.26|12.49|12.29|12.44|12.24|40
1660560600000|2022-08-15 10:50:00|12.45|12.25|12.47|12.27|12.48|12.28|12.44|12.24|13
1660560900000|2022-08-15 10:55:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|15
1660561200000|2022-08-15 11:00:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|26
1660561500000|2022-08-15 11:05:00|12.47|12.27|12.47|12.27|12.48|12.28|12.45|12.25|39
1660561800000|2022-08-15 11:10:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|19
1660562100000|2022-08-15 11:15:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|5
1660562400000|2022-08-15 11:20:00|12.44|12.24|12.43|12.23|12.45|12.25|12.42|12.22|22
1660562700000|2022-08-15 11:25:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|13
1660563000000|2022-08-15 11:30:00|12.41|12.21|12.42|12.22|12.43|12.23|12.39|12.19|34
1660563300000|2022-08-15 11:35:00|12.41|12.21|12.38|12.18|12.42|12.22|12.38|12.18|28
1660563600000|2022-08-15 11:40:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|11
1660563900000|2022-08-15 11:45:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|5
1660564200000|2022-08-15 11:50:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|47
1660564500000|2022-08-15 11:55:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|24
1660564800000|2022-08-15 12:00:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|28
1660565100000|2022-08-15 12:05:00|12.38|12.18|12.39|12.19|12.41|12.21|12.37|12.17|16
1660565400000|2022-08-15 12:10:00|12.38|12.18|12.38|12.18|12.39|12.19|12.35|12.15|17
1660565700000|2022-08-15 12:15:00|12.39|12.19|12.41|12.21|12.42|12.22|12.39|12.19|21
1660566000000|2022-08-15 12:20:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|14
1660566300000|2022-08-15 12:25:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|8
1660566600000|2022-08-15 12:30:00|12.4|12.2|12.36|12.16|12.41|12.21|12.35|12.15|21
1660566900000|2022-08-15 12:35:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|22
1660567200000|2022-08-15 12:40:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|10
1660567500000|2022-08-15 12:45:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|16
1660567800000|2022-08-15 12:50:00|12.35|12.15|12.31|12.11|12.36|12.16|12.29|12.09|40
1660568100000|2022-08-15 12:55:00|12.3|12.1|12.31|12.11|12.32|12.12|12.28|12.08|58
1660568400000|2022-08-15 13:00:00|12.3|12.1|12.3|12.1|12.3|12.1|12.28|12.08|21
1660568700000|2022-08-15 13:05:00|12.29|12.09|12.32|12.12|12.33|12.13|12.29|12.09|20
1660569000000|2022-08-15 13:10:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|14
1660569300000|2022-08-15 13:15:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|23
1660569600000|2022-08-15 13:20:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|24
1660569900000|2022-08-15 13:25:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|14
1660570200000|2022-08-15 13:30:00|12.36|12.16|12.4|12.2|12.4|12.2|12.35|12.15|45
1660570500000|2022-08-15 13:35:00|12.41|12.21|12.39|12.19|12.41|12.21|12.36|12.16|35
1660570800000|2022-08-15 13:40:00|12.38|12.18|12.36|12.16|12.39|12.19|12.34|12.14|41
1660571100000|2022-08-15 13:45:00|12.35|12.15|12.35|12.15|12.39|12.19|12.35|12.15|29
1660571400000|2022-08-15 13:50:00|12.36|12.16|12.41|12.21|12.41|12.21|12.35|12.15|56
1660571700000|2022-08-15 13:55:00|12.42|12.22|12.44|12.24|12.45|12.25|12.41|12.21|17
1660572000000|2022-08-15 14:00:00|12.43|12.23|12.44|12.24|12.45|12.25|12.41|12.21|34
1660572300000|2022-08-15 14:05:00|12.43|12.23|12.46|12.26|12.47|12.27|12.43|12.23|26
1660572600000|2022-08-15 14:10:00|12.47|12.27|12.42|12.22|12.47|12.27|12.42|12.22|50
1660572900000|2022-08-15 14:15:00|12.43|12.23|12.44|12.24|12.45|12.25|12.42|12.22|24
1660573200000|2022-08-15 14:20:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|41
1660573500000|2022-08-15 14:25:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|50
1660573800000|2022-08-15 14:30:00|12.44|12.24|12.44|12.24|12.46|12.26|12.43|12.23|9
1660574100000|2022-08-15 14:35:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|4
1660574400000|2022-08-15 14:40:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|14
1660574700000|2022-08-15 14:45:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|14
1660575000000|2022-08-15 14:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|25
1660575300000|2022-08-15 14:55:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|15
1660575600000|2022-08-15 15:00:00|12.43|12.23|12.43|12.23|12.45|12.25|12.43|12.23|7
1660575900000|2022-08-15 15:05:00|12.42|12.22|12.42|12.22|12.42|12.22|12.42|12.22|1
1660576200000|2022-08-15 15:10:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|8
1660576500000|2022-08-15 15:15:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|16
1660576800000|2022-08-15 15:20:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|12
1660577100000|2022-08-15 15:25:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|22
1660577400000|2022-08-15 15:30:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|4
1660577700000|2022-08-15 15:35:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|9
1660578000000|2022-08-15 15:40:00|12.46|12.26|12.46|12.26|12.47|12.27|12.44|12.24|25
1660578300000|2022-08-15 15:45:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|44
1660578600000|2022-08-15 15:50:00|12.47|12.27|12.47|12.27|12.48|12.28|12.45|12.25|43
1660578900000|2022-08-15 15:55:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|40
1660579200000|2022-08-15 16:00:00|12.46|12.26|12.48|12.28|12.48|12.28|12.45|12.25|29
1660579500000|2022-08-15 16:05:00|12.47|12.27|12.47|12.27|12.48|12.28|12.45|12.25|35
1660579800000|2022-08-15 16:10:00|12.48|12.28|12.44|12.24|12.48|12.28|12.44|12.24|13
1660580100000|2022-08-15 16:15:00|12.45|12.25|12.48|12.28|12.5|12.3|12.44|12.24|52
1660580400000|2022-08-15 16:20:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|18
1660580700000|2022-08-15 16:25:00|12.47|12.27|12.48|12.28|12.49|12.29|12.46|12.26|8
1660581000000|2022-08-15 16:30:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|16
1660581300000|2022-08-15 16:35:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|10
1660581600000|2022-08-15 16:40:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|12
1660581900000|2022-08-15 16:45:00|12.49|12.29|12.48|12.28|12.49|12.29|12.48|12.28|4
1660582200000|2022-08-15 16:50:00|12.49|12.29|12.5|12.3|12.51|12.31|12.48|12.28|34
1660582500000|2022-08-15 16:55:00|12.49|12.29|12.52|12.32|12.52|12.32|12.49|12.29|22
1660582800000|2022-08-15 17:00:00|12.53|12.33|12.51|12.31|12.53|12.33|12.51|12.31|23
1660583100000|2022-08-15 17:05:00|12.52|12.32|12.53|12.33|12.54|12.34|12.51|12.31|20
1660583400000|2022-08-15 17:10:00|12.52|12.32|12.5|12.3|12.53|12.33|12.5|12.3|15
1660583700000|2022-08-15 17:15:00|12.49|12.29|12.48|12.28|12.51|12.31|12.48|12.28|10
1660584000000|2022-08-15 17:20:00|12.47|12.27|12.47|12.27|12.48|12.28|12.45|12.25|29
1660584300000|2022-08-15 17:25:00|12.48|12.28|12.48|12.28|12.5|12.3|12.47|12.27|27
1660584600000|2022-08-15 17:30:00|12.47|12.27|12.43|12.23|12.47|12.27|12.42|12.22|35
1660584900000|2022-08-15 17:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|21
1660585200000|2022-08-15 17:40:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|27
1660585500000|2022-08-15 17:45:00|12.42|12.22|12.45|12.25|12.45|12.25|12.42|12.22|22
1660585800000|2022-08-15 17:50:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|2
1660586100000|2022-08-15 17:55:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|27
1660586400000|2022-08-15 18:00:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|7
1660586700000|2022-08-15 18:05:00|12.4|12.2|12.38|12.18|12.41|12.21|12.38|12.18|23
1660587000000|2022-08-15 18:10:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|14
1660587300000|2022-08-15 18:15:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|10
1660587600000|2022-08-15 18:20:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|17
1660587900000|2022-08-15 18:25:00|12.4|12.2|12.4|12.2|12.41|12.21|12.38|12.18|29
1660588200000|2022-08-15 18:30:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|21
1660588500000|2022-08-15 18:35:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|24
1660588800000|2022-08-15 18:40:00|12.38|12.18|12.41|12.21|12.41|12.21|12.38|12.18|52
1660589100000|2022-08-15 18:45:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|54
1660589400000|2022-08-15 18:50:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|50
1660589700000|2022-08-15 18:55:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|21
1660590000000|2022-08-15 19:00:00|12.41|12.21|12.42|12.22|12.42|12.22|12.39|12.19|22
1660590300000|2022-08-15 19:05:00|12.41|12.21|12.39|12.19|12.41|12.21|12.39|12.19|11
1660590600000|2022-08-15 19:10:00|12.4|12.2|12.46|12.26|12.46|12.26|12.4|12.2|21
1660590900000|2022-08-15 19:15:00|12.45|12.25|12.47|12.27|12.48|12.28|12.45|12.25|23
1660591200000|2022-08-15 19:20:00|12.48|12.28|12.45|12.25|12.48|12.28|12.45|12.25|12
1660591500000|2022-08-15 19:25:00|12.44|12.24|12.41|12.21|12.45|12.25|12.41|12.21|26
1660591800000|2022-08-15 19:30:00|12.42|12.22|12.4|12.2|12.42|12.22|12.38|12.18|53
1660592100000|2022-08-15 19:35:00|12.41|12.21|12.46|12.26|12.46|12.26|12.41|12.21|18
1660592400000|2022-08-15 19:40:00|12.45|12.25|12.42|12.22|12.46|12.26|12.41|12.21|22
1660592700000|2022-08-15 19:45:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|28
1660593000000|2022-08-15 19:50:00|12.45|12.25|12.4|12.2|12.45|12.25|12.39|12.19|30
1660593300000|2022-08-15 19:55:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|40
1660593600000|2022-08-15 20:00:00|12.39|12.19|12.41|12.21|12.42|12.22|12.39|12.19|21
1660593900000|2022-08-15 20:05:00|12.4|12.2|12.42|12.22|12.43|12.23|12.4|12.2|9
1660594200000|2022-08-15 20:10:00|12.43|12.23|12.44|12.24|12.45|12.25|12.41|12.21|30
1660594500000|2022-08-15 20:15:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|25
1660594800000|2022-08-15 20:20:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|21
1660595100000|2022-08-15 20:25:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|20
1660595400000|2022-08-15 20:30:00|12.43|12.23|12.43|12.23|12.45|12.25|12.41|12.21|21
1660595700000|2022-08-15 20:35:00|12.44|12.24|12.44|12.24|12.46|12.26|12.44|12.24|11
1660596000000|2022-08-15 20:40:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|2
1660596300000|2022-08-15 20:45:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|19
1660596600000|2022-08-15 20:50:00|12.42|12.22|12.45|12.25|12.45|12.25|12.42|12.22|12
1660596900000|2022-08-15 20:55:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|7
1660597200000|2022-08-15 21:00:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|8
1660597500000|2022-08-15 21:05:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|10
1660597800000|2022-08-15 21:10:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|8
1660598100000|2022-08-15 21:15:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|8
1660598400000|2022-08-15 21:20:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|10
1660598700000|2022-08-15 21:25:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|3
1660599000000|2022-08-15 21:30:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|9
1660599300000|2022-08-15 21:35:00|12.47|12.27|12.47|12.27|12.47|12.27|12.46|12.26|3
1660599600000|2022-08-15 21:40:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|14
1660599900000|2022-08-15 21:45:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|21
1660600200000|2022-08-15 21:50:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|8
1660600500000|2022-08-15 21:55:00|12.45|12.25|12.42|12.22|12.45|12.25|12.4|12.2|16
1660600800000|2022-08-15 22:00:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|16
1660601100000|2022-08-15 22:05:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|4
1660601400000|2022-08-15 22:10:00|12.43|12.23|12.48|12.28|12.48|12.28|12.43|12.23|14
1660601700000|2022-08-15 22:15:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|6
1660602000000|2022-08-15 22:20:00|12.47|12.27|12.47|12.27|12.47|12.27|12.46|12.26|5
1660602300000|2022-08-15 22:25:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|12
1660602600000|2022-08-15 22:30:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|19
1660602900000|2022-08-15 22:35:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|10
1660603200000|2022-08-15 22:40:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|19
1660603500000|2022-08-15 22:45:00|12.42|12.22|12.4|12.2|12.43|12.23|12.4|12.2|33
1660603800000|2022-08-15 22:50:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|18
1660604100000|2022-08-15 22:55:00|12.41|12.21|12.38|12.18|12.41|12.21|12.37|12.17|22
1660604400000|2022-08-15 23:00:00|12.37|12.17|12.32|12.12|12.38|12.18|12.29|12.09|72
1660604700000|2022-08-15 23:05:00|12.33|12.13|12.32|12.12|12.34|12.14|12.3|12.1|44
1660605000000|2022-08-15 23:10:00|12.31|12.11|12.33|12.13|12.35|12.15|12.3|12.1|25
1660605300000|2022-08-15 23:15:00|12.34|12.14|12.34|12.14|12.35|12.15|12.32|12.12|31
1660605600000|2022-08-15 23:20:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|47
1660605900000|2022-08-15 23:25:00|12.38|12.18|12.34|12.14|12.39|12.19|12.33|12.13|55
1660606200000|2022-08-15 23:30:00|12.33|12.13|12.4|12.2|12.41|12.21|12.33|12.13|28
1660606500000|2022-08-15 23:35:00|12.41|12.21|12.42|12.22|12.43|12.23|12.4|12.2|30
1660606800000|2022-08-15 23:40:00|12.43|12.23|12.44|12.24|12.45|12.25|12.42|12.22|24
1660607100000|2022-08-15 23:45:00|12.45|12.25|12.48|12.28|12.48|12.28|12.44|12.24|30
1660607400000|2022-08-15 23:50:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|19
1660607700000|2022-08-15 23:55:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|14
1660608000000|2022-08-16 00:00:00|12.46|12.26|12.47|12.27|12.47|12.27|12.42|12.22|20
1660608300000|2022-08-16 00:05:00|12.48|12.28|12.48|12.28|12.5|12.3|12.47|12.27|53
1660608600000|2022-08-16 00:10:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|26
1660608900000|2022-08-16 00:15:00|12.47|12.27|12.43|12.23|12.48|12.28|12.4|12.2|51
1660609200000|2022-08-16 00:20:00|12.42|12.22|12.41|12.21|12.46|12.26|12.4|12.2|36
1660609500000|2022-08-16 00:25:00|12.42|12.22|12.39|12.19|12.42|12.22|12.39|12.19|28
1660609800000|2022-08-16 00:30:00|12.4|12.2|12.4|12.2|12.42|12.22|12.39|12.19|35
1660610100000|2022-08-16 00:35:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|30
1660610400000|2022-08-16 00:40:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|18
1660610700000|2022-08-16 00:45:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|15
1660611000000|2022-08-16 00:50:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|14
1660611300000|2022-08-16 00:55:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|17
1660611600000|2022-08-16 01:00:00|12.47|12.27|12.48|12.28|12.49|12.29|12.46|12.26|54
1660611900000|2022-08-16 01:05:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|5
1660612200000|2022-08-16 01:10:00|12.48|12.28|12.52|12.32|12.52|12.32|12.48|12.28|31
1660612500000|2022-08-16 01:15:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|35
1660612800000|2022-08-16 01:20:00|12.5|12.3|12.52|12.32|12.52|12.32|12.5|12.3|13
1660613100000|2022-08-16 01:25:00|12.53|12.33|12.5|12.3|12.53|12.33|12.49|12.29|8
1660613400000|2022-08-16 01:30:00|12.49|12.29|12.53|12.33|12.54|12.34|12.49|12.29|19
1660613700000|2022-08-16 01:35:00|12.52|12.32|12.49|12.29|12.52|12.32|12.48|12.28|38
1660614000000|2022-08-16 01:40:00|12.5|12.3|12.53|12.33|12.54|12.34|12.49|12.29|26
1660614300000|2022-08-16 01:45:00|12.54|12.34|12.48|12.28|12.54|12.34|12.48|12.28|25
1660614600000|2022-08-16 01:50:00|12.49|12.29|12.45|12.25|12.49|12.29|12.45|12.25|21
1660614900000|2022-08-16 01:55:00|12.46|12.26|12.44|12.24|12.47|12.27|12.44|12.24|27
1660615200000|2022-08-16 02:00:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|18
1660615500000|2022-08-16 02:05:00|12.43|12.23|12.43|12.23|12.45|12.25|12.43|12.23|11
1660615800000|2022-08-16 02:10:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|7
1660616100000|2022-08-16 02:15:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|4
1660616400000|2022-08-16 02:20:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|8
1660616700000|2022-08-16 02:25:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|9
1660617000000|2022-08-16 02:30:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|20
1660617300000|2022-08-16 02:35:00|12.42|12.22|12.4|12.2|12.43|12.23|12.39|12.19|13
1660617600000|2022-08-16 02:40:00|12.41|12.21|12.39|12.19|12.41|12.21|12.39|12.19|15
1660617900000|2022-08-16 02:45:00|12.4|12.2|12.4|12.2|12.4|12.2|12.38|12.18|31
1660618200000|2022-08-16 02:50:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|25
1660618500000|2022-08-16 02:55:00|12.4|12.2|12.39|12.19|12.4|12.2|12.38|12.18|76
1660618800000|2022-08-16 03:00:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|8
1660619100000|2022-08-16 03:05:00|12.38|12.18|12.35|12.15|12.39|12.19|12.35|12.15|22
1660619400000|2022-08-16 03:10:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|42
1660619700000|2022-08-16 03:15:00|12.32|12.12|12.31|12.11|12.32|12.12|12.25|12.05|175
1660620000000|2022-08-16 03:20:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|33
1660620300000|2022-08-16 03:25:00|12.31|12.11|12.36|12.16|12.37|12.17|12.3|12.1|24
1660620600000|2022-08-16 03:30:00|12.37|12.17|12.37|12.17|12.37|12.17|12.34|12.14|27
1660620900000|2022-08-16 03:35:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|19
1660621200000|2022-08-16 03:40:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|16
1660621500000|2022-08-16 03:45:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|11
1660621800000|2022-08-16 03:50:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|6
1660622100000|2022-08-16 03:55:00|12.38|12.18|12.38|12.18|12.4|12.2|12.37|12.17|33
1660622400000|2022-08-16 04:00:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|14
1660622700000|2022-08-16 04:05:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|12
1660623000000|2022-08-16 04:10:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|21
1660623300000|2022-08-16 04:15:00|12.38|12.18|12.35|12.15|12.38|12.18|12.35|12.15|10
1660623600000|2022-08-16 04:20:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|11
1660623900000|2022-08-16 04:25:00|12.33|12.13|12.32|12.12|12.35|12.15|12.31|12.11|14
1660624200000|2022-08-16 04:30:00|12.31|12.11|12.3|12.1|12.33|12.13|12.3|12.1|14
1660624500000|2022-08-16 04:35:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|6
1660624800000|2022-08-16 04:40:00|12.31|12.11|12.29|12.09|12.31|12.11|12.29|12.09|7
1660625100000|2022-08-16 04:45:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|15
1660625400000|2022-08-16 04:50:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|4
1660625700000|2022-08-16 04:55:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|36
1660626000000|2022-08-16 05:00:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|36
1660626300000|2022-08-16 05:05:00|12.29|12.09|12.29|12.09|12.3|12.1|12.26|12.06|85
1660626600000|2022-08-16 05:10:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|8
1660626900000|2022-08-16 05:15:00|12.26|12.06|12.24|12.04|12.27|12.07|12.21|12.01|29
1660627200000|2022-08-16 05:20:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|28
1660627500000|2022-08-16 05:25:00|12.23|12.03|12.24|12.04|12.24|12.04|12.21|12.01|30
1660627800000|2022-08-16 05:30:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|18
1660628100000|2022-08-16 05:35:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|10
1660628400000|2022-08-16 05:40:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|6
1660628700000|2022-08-16 05:45:00|12.23|12.03|12.24|12.04|12.24|12.04|12.21|12.01|22
1660629000000|2022-08-16 05:50:00|12.25|12.05|12.28|12.08|12.28|12.08|12.25|12.05|24
1660629300000|2022-08-16 05:55:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|12
1660629600000|2022-08-16 06:00:00|12.27|12.07|12.29|12.09|12.29|12.09|12.26|12.06|13
1660629900000|2022-08-16 06:05:00|12.28|12.08|12.26|12.06|12.29|12.09|12.26|12.06|19
1660630200000|2022-08-16 06:10:00|12.25|12.05|12.27|12.07|12.28|12.08|12.25|12.05|13
1660630500000|2022-08-16 06:15:00|12.28|12.08|12.29|12.09|12.3|12.1|12.27|12.07|30
1660630800000|2022-08-16 06:20:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|31
1660631100000|2022-08-16 06:25:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|5
1660631400000|2022-08-16 06:30:00|12.3|12.1|12.33|12.13|12.33|12.13|12.3|12.1|30
1660631700000|2022-08-16 06:35:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|13
1660632000000|2022-08-16 06:40:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1660632300000|2022-08-16 06:45:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|28
1660632600000|2022-08-16 06:50:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|8
1660632900000|2022-08-16 06:55:00|12.33|12.13|12.32|12.12|12.34|12.14|12.31|12.11|14
1660633200000|2022-08-16 07:00:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|40
1660633500000|2022-08-16 07:05:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|22
1660633800000|2022-08-16 07:10:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|8
1660634100000|2022-08-16 07:15:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|33
1660634400000|2022-08-16 07:20:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|19
1660634700000|2022-08-16 07:25:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|6
1660635000000|2022-08-16 07:30:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|12
1660635300000|2022-08-16 07:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1660635600000|2022-08-16 07:40:00|12.35|12.15|12.31|12.11|12.35|12.15|12.31|12.11|11
1660635900000|2022-08-16 07:45:00|12.3|12.1|12.34|12.14|12.34|12.14|12.3|12.1|9
1660636200000|2022-08-16 07:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|3
1660636500000|2022-08-16 07:55:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|18
1660636800000|2022-08-16 08:00:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|9
1660637100000|2022-08-16 08:05:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|18
1660637400000|2022-08-16 08:10:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1660637700000|2022-08-16 08:15:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|5
1660638000000|2022-08-16 08:20:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|6
1660638300000|2022-08-16 08:25:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|29
1660638600000|2022-08-16 08:30:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|17
1660638900000|2022-08-16 08:35:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|42
1660639200000|2022-08-16 08:40:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|7
1660639500000|2022-08-16 08:45:00|12.33|12.13|12.35|12.15|12.36|12.16|12.32|12.12|15
1660639800000|2022-08-16 08:50:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|9
1660640100000|2022-08-16 08:55:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|5
1660640400000|2022-08-16 09:00:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|20
1660640700000|2022-08-16 09:05:00|12.36|12.16|12.39|12.19|12.4|12.2|12.36|12.16|36
1660641000000|2022-08-16 09:10:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|40
1660641300000|2022-08-16 09:15:00|12.38|12.18|12.4|12.2|12.41|12.21|12.37|12.17|71
1660641600000|2022-08-16 09:20:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|12
1660641900000|2022-08-16 09:25:00|12.41|12.21|12.39|12.19|12.41|12.21|12.38|12.18|13
1660642200000|2022-08-16 09:30:00|12.38|12.18|12.41|12.21|12.41|12.21|12.38|12.18|10
1660642500000|2022-08-16 09:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.39|12.19|20
1660642800000|2022-08-16 09:40:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|13
1660643100000|2022-08-16 09:45:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|11
1660643400000|2022-08-16 09:50:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|7
1660643700000|2022-08-16 09:55:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|11
1660644000000|2022-08-16 10:00:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|10
1660644300000|2022-08-16 10:05:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|12
1660644600000|2022-08-16 10:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|5
1660644900000|2022-08-16 10:15:00|12.4|12.2|12.42|12.22|12.43|12.23|12.4|12.2|13
1660645200000|2022-08-16 10:20:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|18
1660645500000|2022-08-16 10:25:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|24
1660645800000|2022-08-16 10:30:00|12.41|12.21|12.42|12.22|12.43|12.23|12.4|12.2|22
1660646100000|2022-08-16 10:35:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1660646400000|2022-08-16 10:40:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|10
1660646700000|2022-08-16 10:45:00|12.4|12.2|12.38|12.18|12.41|12.21|12.37|12.17|33
1660647000000|2022-08-16 10:50:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|16
1660647300000|2022-08-16 10:55:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|5
1660647600000|2022-08-16 11:00:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|5
1660647900000|2022-08-16 11:05:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|12
1660648200000|2022-08-16 11:10:00|12.43|12.23|12.44|12.24|12.46|12.26|12.43|12.23|16
1660648500000|2022-08-16 11:15:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|27
1660648800000|2022-08-16 11:20:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|11
1660649100000|2022-08-16 11:25:00|12.45|12.25|12.4|12.2|12.45|12.25|12.4|12.2|12
1660649400000|2022-08-16 11:30:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|10
1660649700000|2022-08-16 11:35:00|12.39|12.19|12.39|12.19|12.41|12.21|12.39|12.19|9
1660650000000|2022-08-16 11:40:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|7
1660650300000|2022-08-16 11:45:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|11
1660650600000|2022-08-16 11:50:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|5
1660650900000|2022-08-16 11:55:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|12
1660651200000|2022-08-16 12:00:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|15
1660651500000|2022-08-16 12:05:00|12.42|12.22|12.42|12.22|12.42|12.22|12.4|12.2|11
1660651800000|2022-08-16 12:10:00|12.43|12.23|12.42|12.22|12.44|12.24|12.41|12.21|6
1660652100000|2022-08-16 12:15:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|20
1660652400000|2022-08-16 12:20:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|2
1660652700000|2022-08-16 12:25:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|9
1660653000000|2022-08-16 12:30:00|12.4|12.2|12.38|12.18|12.4|12.2|12.35|12.15|33
1660653300000|2022-08-16 12:35:00|12.37|12.17|12.37|12.17|12.39|12.19|12.36|12.16|19
1660653600000|2022-08-16 12:40:00|12.36|12.16|12.35|12.15|12.36|12.16|12.33|12.13|22
1660653900000|2022-08-16 12:45:00|12.34|12.14|12.33|12.13|12.36|12.16|12.33|12.13|36
1660654200000|2022-08-16 12:50:00|12.34|12.14|12.34|12.14|12.35|12.15|12.31|12.11|47
1660654500000|2022-08-16 12:55:00|12.33|12.13|12.33|12.13|12.34|12.14|12.31|12.11|33
1660654800000|2022-08-16 13:00:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|49
1660655100000|2022-08-16 13:05:00|12.33|12.13|12.34|12.14|12.35|12.15|12.31|12.11|26
1660655400000|2022-08-16 13:10:00|12.35|12.15|12.32|12.12|12.35|12.15|12.31|12.11|16
1660655700000|2022-08-16 13:15:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|12
1660656000000|2022-08-16 13:20:00|12.33|12.13|12.32|12.12|12.34|12.14|12.31|12.11|14
1660656300000|2022-08-16 13:25:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|13
1660656600000|2022-08-16 13:30:00|12.32|12.12|12.34|12.14|12.36|12.16|12.31|12.11|53
1660656900000|2022-08-16 13:35:00|12.35|12.15|12.33|12.13|12.36|12.16|12.3|12.1|59
1660657200000|2022-08-16 13:40:00|12.32|12.12|12.37|12.17|12.38|12.18|12.31|12.11|48
1660657500000|2022-08-16 13:45:00|12.36|12.16|12.3|12.1|12.37|12.17|12.29|12.09|69
1660657800000|2022-08-16 13:50:00|12.29|12.09|12.32|12.12|12.33|12.13|12.28|12.08|54
1660658100000|2022-08-16 13:55:00|12.31|12.11|12.31|12.11|12.34|12.14|12.31|12.11|19
1660658400000|2022-08-16 14:00:00|12.3|12.1|12.31|12.11|12.32|12.12|12.29|12.09|46
1660658700000|2022-08-16 14:05:00|12.3|12.1|12.32|12.12|12.34|12.14|12.3|12.1|31
1660659000000|2022-08-16 14:10:00|12.31|12.11|12.29|12.09|12.33|12.13|12.29|12.09|15
1660659300000|2022-08-16 14:15:00|12.28|12.08|12.31|12.11|12.31|12.11|12.28|12.08|30
1660659600000|2022-08-16 14:20:00|12.32|12.12|12.32|12.12|12.34|12.14|12.31|12.11|21
1660659900000|2022-08-16 14:25:00|12.33|12.13|12.28|12.08|12.33|12.13|12.28|12.08|18
1660660200000|2022-08-16 14:30:00|12.27|12.07|12.24|12.04|12.28|12.08|12.23|12.03|14
1660660500000|2022-08-16 14:35:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|31
1660660800000|2022-08-16 14:40:00|12.24|12.04|12.26|12.06|12.28|12.08|12.24|12.04|23
1660661100000|2022-08-16 14:45:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|34
1660661400000|2022-08-16 14:50:00|12.27|12.07|12.25|12.05|12.28|12.08|12.25|12.05|9
1660661700000|2022-08-16 14:55:00|12.26|12.06|12.27|12.07|12.29|12.09|12.25|12.05|44
1660662000000|2022-08-16 15:00:00|12.26|12.06|12.23|12.03|12.27|12.07|12.23|12.03|28
1660662300000|2022-08-16 15:05:00|12.24|12.04|12.26|12.06|12.28|12.08|12.23|12.03|25
1660662600000|2022-08-16 15:10:00|12.27|12.07|12.29|12.09|12.3|12.1|12.25|12.05|55
1660662900000|2022-08-16 15:15:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|16
1660663200000|2022-08-16 15:20:00|12.32|12.12|12.3|12.1|12.32|12.12|12.29|12.09|23
1660663500000|2022-08-16 15:25:00|12.29|12.09|12.31|12.11|12.32|12.12|12.29|12.09|21
1660663800000|2022-08-16 15:30:00|12.32|12.12|12.34|12.14|12.35|12.15|12.31|12.11|37
1660664100000|2022-08-16 15:35:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|21
1660664400000|2022-08-16 15:40:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|22
1660664700000|2022-08-16 15:45:00|12.34|12.14|12.33|12.13|12.34|12.14|12.31|12.11|23
1660665000000|2022-08-16 15:50:00|12.32|12.12|12.32|12.12|12.33|12.13|12.3|12.1|13
1660665300000|2022-08-16 15:55:00|12.31|12.11|12.31|12.11|12.33|12.13|12.3|12.1|25
1660665600000|2022-08-16 16:00:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|50
1660665900000|2022-08-16 16:05:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|48
1660666200000|2022-08-16 16:10:00|12.34|12.14|12.31|12.11|12.34|12.14|12.29|12.09|30
1660666500000|2022-08-16 16:15:00|12.32|12.12|12.29|12.09|12.33|12.13|12.26|12.06|36
1660666800000|2022-08-16 16:20:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|10
1660667100000|2022-08-16 16:25:00|12.29|12.09|12.26|12.06|12.3|12.1|12.26|12.06|40
1660667400000|2022-08-16 16:30:00|12.27|12.07|12.28|12.08|12.29|12.09|12.27|12.07|26
1660667700000|2022-08-16 16:35:00|12.27|12.07|12.23|12.03|12.28|12.08|12.23|12.03|17
1660668000000|2022-08-16 16:40:00|12.24|12.04|12.22|12.02|12.24|12.04|12.21|12.01|21
1660668300000|2022-08-16 16:45:00|12.23|12.03|12.24|12.04|12.25|12.05|12.22|12.02|32
1660668600000|2022-08-16 16:50:00|12.25|12.05|12.26|12.06|12.29|12.09|12.25|12.05|36
1660668900000|2022-08-16 16:55:00|12.27|12.07|12.3|12.1|12.3|12.1|12.27|12.07|13
1660669200000|2022-08-16 17:00:00|12.29|12.09|12.28|12.08|12.3|12.1|12.27|12.07|18
1660669500000|2022-08-16 17:05:00|12.29|12.09|12.31|12.11|12.31|12.11|12.27|12.07|13
1660669800000|2022-08-16 17:10:00|12.3|12.1|12.3|12.1|12.31|12.11|12.28|12.08|21
1660670100000|2022-08-16 17:15:00|12.29|12.09|12.29|12.09|12.3|12.1|12.27|12.07|15
1660670400000|2022-08-16 17:20:00|12.28|12.08|12.26|12.06|12.29|12.09|12.26|12.06|7
1660670700000|2022-08-16 17:25:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|19
1660671000000|2022-08-16 17:30:00|12.26|12.06|12.28|12.08|12.28|12.08|12.25|12.05|19
1660671300000|2022-08-16 17:35:00|12.29|12.09|12.32|12.12|12.33|12.13|12.29|12.09|10
1660671600000|2022-08-16 17:40:00|12.31|12.11|12.29|12.09|12.32|12.12|12.28|12.08|21
1660671900000|2022-08-16 17:45:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|9
1660672200000|2022-08-16 17:50:00|12.31|12.11|12.29|12.09|12.32|12.12|12.29|12.09|15
1660672500000|2022-08-16 17:55:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|22
1660672800000|2022-08-16 18:00:00|12.3|12.1|12.31|12.11|12.33|12.13|12.3|12.1|22
1660673100000|2022-08-16 18:05:00|12.3|12.1|12.34|12.14|12.36|12.16|12.3|12.1|37
1660673400000|2022-08-16 18:10:00|12.33|12.13|12.32|12.12|12.35|12.15|12.32|12.12|58
1660673700000|2022-08-16 18:15:00|12.33|12.13|12.35|12.15|12.36|12.16|12.32|12.12|43
1660674000000|2022-08-16 18:20:00|12.36|12.16|12.33|12.13|12.36|12.16|12.33|12.13|26
1660674300000|2022-08-16 18:25:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|28
1660674600000|2022-08-16 18:30:00|12.3|12.1|12.32|12.12|12.34|12.14|12.3|12.1|33
1660674900000|2022-08-16 18:35:00|12.31|12.11|12.24|12.04|12.32|12.12|12.24|12.04|40
1660675200000|2022-08-16 18:40:00|12.25|12.05|12.24|12.04|12.26|12.06|12.22|12.02|40
1660675500000|2022-08-16 18:45:00|12.23|12.03|12.23|12.03|12.24|12.04|12.21|12.01|86
1660675800000|2022-08-16 18:50:00|12.22|12.02|12.24|12.04|12.26|12.06|12.21|12.01|43
1660676100000|2022-08-16 18:55:00|12.25|12.05|12.26|12.06|12.27|12.07|12.24|12.04|22
1660676400000|2022-08-16 19:00:00|12.25|12.05|12.24|12.04|12.29|12.09|12.24|12.04|36
1660676700000|2022-08-16 19:05:00|12.25|12.05|12.27|12.07|12.3|12.1|12.25|12.05|21
1660677000000|2022-08-16 19:10:00|12.26|12.06|12.27|12.07|12.29|12.09|12.26|12.06|38
1660677300000|2022-08-16 19:15:00|12.28|12.08|12.27|12.07|12.29|12.09|12.26|12.06|28
1660677600000|2022-08-16 19:20:00|12.28|12.08|12.27|12.07|12.28|12.08|12.25|12.05|26
1660677900000|2022-08-16 19:25:00|12.28|12.08|12.29|12.09|12.3|12.1|12.27|12.07|8
1660678200000|2022-08-16 19:30:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|30
1660678500000|2022-08-16 19:35:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|2
1660678800000|2022-08-16 19:40:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|19
1660679100000|2022-08-16 19:45:00|12.29|12.09|12.31|12.11|12.32|12.12|12.28|12.08|21
1660679400000|2022-08-16 19:50:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|7
1660679700000|2022-08-16 19:55:00|12.29|12.09|12.3|12.1|12.31|12.11|12.29|12.09|14
1660680000000|2022-08-16 20:00:00|12.29|12.09|12.29|12.09|12.3|12.1|12.27|12.07|13
1660680300000|2022-08-16 20:05:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|9
1660680600000|2022-08-16 20:10:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|4
1660680900000|2022-08-16 20:15:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|14
1660681200000|2022-08-16 20:20:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|4
1660681500000|2022-08-16 20:25:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|14
1660681800000|2022-08-16 20:30:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|18
1660682100000|2022-08-16 20:35:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|12
1660682400000|2022-08-16 20:40:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|2
1660682700000|2022-08-16 20:45:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|8
1660683000000|2022-08-16 20:50:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|15
1660683300000|2022-08-16 20:55:00|12.34|12.14|12.32|12.12|12.34|12.14|12.31|12.11|45
1660683600000|2022-08-16 21:00:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|3
1660683900000|2022-08-16 21:05:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|11
1660684200000|2022-08-16 21:10:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1660684500000|2022-08-16 21:15:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1660684800000|2022-08-16 21:20:00|12.29|12.09|12.28|12.08|12.29|12.09|12.27|12.07|8
1660685100000|2022-08-16 21:25:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|14
1660685400000|2022-08-16 21:30:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|2
1660685700000|2022-08-16 21:35:00|12.29|12.09|12.31|12.11|12.31|12.11|12.29|12.09|5
1660686000000|2022-08-16 21:40:00|12.3|12.1|12.27|12.07|12.3|12.1|12.27|12.07|4
1660686300000|2022-08-16 21:45:00|12.28|12.08|12.26|12.06|12.28|12.08|12.25|12.05|5
1660686600000|2022-08-16 21:50:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|4
1660686900000|2022-08-16 21:55:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|2
1660687200000|2022-08-16 22:00:00|12.27|12.07|12.26|12.06|12.27|12.07|12.26|12.06|6
1660687500000|2022-08-16 22:05:00|12.25|12.05|12.25|12.05|12.25|12.05|12.22|12.02|19
1660687800000|2022-08-16 22:10:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|8
1660688100000|2022-08-16 22:15:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|21
1660688400000|2022-08-16 22:20:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|2
1660688700000|2022-08-16 22:25:00|12.25|12.05|12.25|12.05|12.25|12.05|12.23|12.03|5
1660689000000|2022-08-16 22:30:00|12.24|12.04|12.24|12.04|12.25|12.05|12.21|12.01|65
1660689300000|2022-08-16 22:35:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|10
1660689600000|2022-08-16 22:40:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|11
1660689900000|2022-08-16 22:45:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|2
1660690200000|2022-08-16 22:50:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|2
1660690500000|2022-08-16 22:55:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|2
1660690800000|2022-08-16 23:00:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|9
1660691100000|2022-08-16 23:05:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1660691400000|2022-08-16 23:10:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1660691700000|2022-08-16 23:15:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|4
1660692300000|2022-08-16 23:25:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|5
1660692600000|2022-08-16 23:30:00|12.27|12.07|12.27|12.07|12.3|12.1|12.27|12.07|17
1660692900000|2022-08-16 23:35:00|12.26|12.06|12.29|12.09|12.29|12.09|12.24|12.04|26
1660693200000|2022-08-16 23:40:00|12.3|12.1|12.27|12.07|12.3|12.1|12.27|12.07|16
1660693500000|2022-08-16 23:45:00|12.28|12.08|12.3|12.1|12.3|12.1|12.27|12.07|17
1660693800000|2022-08-16 23:50:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|10
1660694100000|2022-08-16 23:55:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|10
1660694400000|2022-08-17 00:00:00|12.27|12.07|12.29|12.09|12.31|12.11|12.27|12.07|11
1660694700000|2022-08-17 00:05:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|11
1660695000000|2022-08-17 00:10:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|18
1660695300000|2022-08-17 00:15:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|22
1660695600000|2022-08-17 00:20:00|12.33|12.13|12.3|12.1|12.33|12.13|12.28|12.08|38
1660695900000|2022-08-17 00:25:00|12.29|12.09|12.31|12.11|12.33|12.13|12.29|12.09|25
1660696200000|2022-08-17 00:30:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|37
1660696500000|2022-08-17 00:35:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|17
1660696800000|2022-08-17 00:40:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|18
1660697100000|2022-08-17 00:45:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|14
1660697400000|2022-08-17 00:50:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|20
1660697700000|2022-08-17 00:55:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|23
1660698000000|2022-08-17 01:00:00|12.41|12.21|12.41|12.21|12.42|12.22|12.39|12.19|43
1660698300000|2022-08-17 01:05:00|12.42|12.22|12.46|12.26|12.46|12.26|12.42|12.22|33
1660698600000|2022-08-17 01:10:00|12.47|12.27|12.49|12.29|12.52|12.32|12.46|12.26|69
1660698900000|2022-08-17 01:15:00|12.5|12.3|12.51|12.31|12.51|12.31|12.48|12.28|18
1660699200000|2022-08-17 01:20:00|12.5|12.3|12.54|12.34|12.55|12.35|12.5|12.3|37
1660699500000|2022-08-17 01:25:00|12.55|12.35|12.58|12.38|12.59|12.39|12.54|12.34|16
1660699800000|2022-08-17 01:30:00|12.59|12.39|12.56|12.36|12.59|12.39|12.55|12.35|36
1660700100000|2022-08-17 01:35:00|12.55|12.35|12.54|12.34|12.58|12.38|12.53|12.33|48
1660700400000|2022-08-17 01:40:00|12.53|12.33|12.57|12.37|12.57|12.37|12.53|12.33|41
1660700700000|2022-08-17 01:45:00|12.58|12.38|12.56|12.36|12.58|12.38|12.55|12.35|11
1660701000000|2022-08-17 01:50:00|12.55|12.35|12.57|12.37|12.57|12.37|12.53|12.33|33
1660701300000|2022-08-17 01:55:00|12.58|12.38|12.55|12.35|12.58|12.38|12.54|12.34|14
1660701600000|2022-08-17 02:00:00|12.56|12.36|12.53|12.33|12.57|12.37|12.53|12.33|30
1660701900000|2022-08-17 02:05:00|12.52|12.32|12.56|12.36|12.57|12.37|12.51|12.31|17
1660702200000|2022-08-17 02:10:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|10
1660702500000|2022-08-17 02:15:00|12.59|12.39|12.51|12.31|12.59|12.39|12.51|12.31|32
1660702800000|2022-08-17 02:20:00|12.52|12.32|12.53|12.33|12.53|12.33|12.51|12.31|28
1660703100000|2022-08-17 02:25:00|12.52|12.32|12.58|12.38|12.59|12.39|12.52|12.32|25
1660703400000|2022-08-17 02:30:00|12.59|12.39|12.58|12.38|12.59|12.39|12.56|12.36|9
1660703700000|2022-08-17 02:35:00|12.57|12.37|12.58|12.38|12.6|12.4|12.57|12.37|60
1660704000000|2022-08-17 02:40:00|12.59|12.39|12.57|12.37|12.59|12.39|12.54|12.34|43
1660704300000|2022-08-17 02:45:00|12.56|12.36|12.55|12.35|12.57|12.37|12.54|12.34|30
1660704600000|2022-08-17 02:50:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|7
1660704900000|2022-08-17 02:55:00|12.55|12.35|12.59|12.39|12.6|12.4|12.55|12.35|39
1660705200000|2022-08-17 03:00:00|12.6|12.4|12.6|12.4|12.62|12.42|12.59|12.39|33
1660705500000|2022-08-17 03:05:00|12.59|12.39|12.67|12.47|12.67|12.47|12.59|12.39|17
1660705800000|2022-08-17 03:10:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|24
1660706100000|2022-08-17 03:15:00|12.68|12.48|12.68|12.48|12.68|12.48|12.66|12.46|39
1660706400000|2022-08-17 03:20:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|25
1660706700000|2022-08-17 03:25:00|12.72|12.52|12.72|12.52|12.74|12.54|12.72|12.52|21
1660707000000|2022-08-17 03:30:00|12.71|12.51|12.73|12.53|12.73|12.53|12.7|12.5|9
1660707300000|2022-08-17 03:35:00|12.72|12.52|12.74|12.54|12.76|12.56|12.72|12.52|33
1660707600000|2022-08-17 03:40:00|12.75|12.55|12.73|12.53|12.76|12.56|12.72|12.52|35
1660707900000|2022-08-17 03:45:00|12.72|12.52|12.71|12.51|12.73|12.53|12.71|12.51|12
1660708200000|2022-08-17 03:50:00|12.72|12.52|12.72|12.52|12.72|12.52|12.71|12.51|13
1660708500000|2022-08-17 03:55:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|6
1660708800000|2022-08-17 04:00:00|12.73|12.53|12.74|12.54|12.76|12.56|12.73|12.53|34
1660709100000|2022-08-17 04:05:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|22
1660709400000|2022-08-17 04:10:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|22
1660709700000|2022-08-17 04:15:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|8
1660710000000|2022-08-17 04:20:00|12.73|12.53|12.71|12.51|12.73|12.53|12.7|12.5|11
1660710300000|2022-08-17 04:25:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|12
1660710600000|2022-08-17 04:30:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|28
1660710900000|2022-08-17 04:35:00|12.7|12.5|12.74|12.54|12.74|12.54|12.7|12.5|11
1660711200000|2022-08-17 04:40:00|12.75|12.55|12.75|12.55|12.76|12.56|12.73|12.53|11
1660711500000|2022-08-17 04:45:00|12.76|12.56|12.77|12.57|12.79|12.59|12.75|12.55|20
1660711800000|2022-08-17 04:50:00|12.78|12.58|12.74|12.54|12.79|12.59|12.74|12.54|9
1660712100000|2022-08-17 04:55:00|12.75|12.55|12.78|12.58|12.79|12.59|12.75|12.55|6
1660712400000|2022-08-17 05:00:00|12.79|12.59|12.76|12.56|12.79|12.59|12.76|12.56|20
1660712700000|2022-08-17 05:05:00|12.77|12.57|12.78|12.58|12.8|12.6|12.76|12.56|22
1660713000000|2022-08-17 05:10:00|12.79|12.59|12.79|12.59|12.81|12.61|12.79|12.59|13
1660713300000|2022-08-17 05:15:00|12.8|12.6|12.79|12.59|12.8|12.6|12.77|12.57|18
1660713600000|2022-08-17 05:20:00|12.78|12.58|12.81|12.61|12.82|12.62|12.78|12.58|28
1660713900000|2022-08-17 05:25:00|12.8|12.6|12.81|12.61|12.81|12.61|12.78|12.58|10
1660714200000|2022-08-17 05:30:00|12.8|12.6|12.81|12.61|12.82|12.62|12.8|12.6|36
1660714500000|2022-08-17 05:35:00|12.8|12.6|12.8|12.6|12.81|12.61|12.8|12.6|25
1660714800000|2022-08-17 05:40:00|12.81|12.61|12.79|12.59|12.82|12.62|12.78|12.58|23
1660715100000|2022-08-17 05:45:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|28
1660715400000|2022-08-17 05:50:00|12.78|12.58|12.78|12.58|12.8|12.6|12.77|12.57|19
1660715700000|2022-08-17 05:55:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|26
1660716000000|2022-08-17 06:00:00|12.77|12.57|12.82|12.62|12.84|12.64|12.75|12.55|67
1660716300000|2022-08-17 06:05:00|12.83|12.63|12.83|12.63|12.83|12.63|12.82|12.62|31
1660716600000|2022-08-17 06:10:00|12.84|12.64|12.82|12.62|12.84|12.64|12.82|12.62|33
1660716900000|2022-08-17 06:15:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|10
1660717200000|2022-08-17 06:20:00|12.83|12.63|12.83|12.63|12.84|12.64|12.82|12.62|11
1660717500000|2022-08-17 06:25:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|11
1660717800000|2022-08-17 06:30:00|12.83|12.63|12.8|12.6|12.83|12.63|12.8|12.6|22
1660718100000|2022-08-17 06:35:00|12.79|12.59|12.79|12.59|12.8|12.6|12.77|12.57|15
1660718400000|2022-08-17 06:40:00|12.8|12.6|12.78|12.58|12.81|12.61|12.78|12.58|25
1660718700000|2022-08-17 06:45:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|31
1660719000000|2022-08-17 06:50:00|12.78|12.58|12.8|12.6|12.81|12.61|12.78|12.58|15
1660719300000|2022-08-17 06:55:00|12.81|12.61|12.8|12.6|12.81|12.61|12.8|12.6|6
1660719600000|2022-08-17 07:00:00|12.81|12.61|12.77|12.57|12.81|12.61|12.77|12.57|31
1660719900000|2022-08-17 07:05:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|45
1660720200000|2022-08-17 07:10:00|12.75|12.55|12.76|12.56|12.76|12.56|12.75|12.55|6
1660720500000|2022-08-17 07:15:00|12.75|12.55|12.75|12.55|12.77|12.57|12.74|12.54|17
1660720800000|2022-08-17 07:20:00|12.74|12.54|12.73|12.53|12.76|12.56|12.72|12.52|22
1660721100000|2022-08-17 07:25:00|12.72|12.52|12.66|12.46|12.73|12.53|12.63|12.43|111
1660721400000|2022-08-17 07:30:00|12.65|12.45|12.59|12.39|12.66|12.46|12.59|12.39|51
1660721700000|2022-08-17 07:35:00|12.6|12.4|12.56|12.36|12.62|12.42|12.56|12.36|65
1660722000000|2022-08-17 07:40:00|12.57|12.37|12.55|12.35|12.59|12.39|12.54|12.34|86
1660722300000|2022-08-17 07:45:00|12.54|12.34|12.53|12.33|12.58|12.38|12.53|12.33|54
1660722600000|2022-08-17 07:50:00|12.52|12.32|12.51|12.31|12.55|12.35|12.5|12.3|70
1660722900000|2022-08-17 07:55:00|12.52|12.32|12.5|12.3|12.54|12.34|12.5|12.3|45
1660723200000|2022-08-17 08:00:00|12.51|12.31|12.51|12.31|12.53|12.33|12.5|12.3|19
1660723500000|2022-08-17 08:05:00|12.5|12.3|12.5|12.3|12.51|12.31|12.47|12.27|64
1660723800000|2022-08-17 08:10:00|12.51|12.31|12.51|12.31|12.56|12.36|12.51|12.31|27
1660724100000|2022-08-17 08:15:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|15
1660724400000|2022-08-17 08:20:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|18
1660724700000|2022-08-17 08:25:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|4
1660725000000|2022-08-17 08:30:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|19
1660725300000|2022-08-17 08:35:00|12.52|12.32|12.52|12.32|12.52|12.32|12.51|12.31|19
1660725600000|2022-08-17 08:40:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|6
1660725900000|2022-08-17 08:45:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|12
1660726200000|2022-08-17 08:50:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|4
1660726500000|2022-08-17 08:55:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|35
1660726800000|2022-08-17 09:00:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|2
1660727100000|2022-08-17 09:05:00|12.48|12.28|12.51|12.31|12.51|12.31|12.48|12.28|8
1660727400000|2022-08-17 09:10:00|12.5|12.3|12.49|12.29|12.5|12.3|12.48|12.28|10
1660727700000|2022-08-17 09:15:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|6
1660728000000|2022-08-17 09:20:00|12.48|12.28|12.5|12.3|12.5|12.3|12.47|12.27|7
1660728300000|2022-08-17 09:25:00|12.51|12.31|12.54|12.34|12.54|12.34|12.51|12.31|18
1660728600000|2022-08-17 09:30:00|12.55|12.35|12.54|12.34|12.57|12.37|12.54|12.34|19
1660728900000|2022-08-17 09:35:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|17
1660729200000|2022-08-17 09:40:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|16
1660729500000|2022-08-17 09:45:00|12.54|12.34|12.52|12.32|12.54|12.34|12.52|12.32|5
1660729800000|2022-08-17 09:50:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|12
1660730100000|2022-08-17 09:55:00|12.51|12.31|12.54|12.34|12.54|12.34|12.51|12.31|6
1660730400000|2022-08-17 10:00:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|4
1660730700000|2022-08-17 10:05:00|12.53|12.33|12.48|12.28|12.53|12.33|12.48|12.28|14
1660731000000|2022-08-17 10:10:00|12.49|12.29|12.44|12.24|12.49|12.29|12.43|12.23|40
1660731300000|2022-08-17 10:15:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|42
1660731600000|2022-08-17 10:20:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|30
1660731900000|2022-08-17 10:25:00|12.43|12.23|12.46|12.26|12.46|12.26|12.43|12.23|20
1660732200000|2022-08-17 10:30:00|12.45|12.25|12.47|12.27|12.47|12.27|12.44|12.24|31
1660732500000|2022-08-17 10:35:00|12.46|12.26|12.44|12.24|12.48|12.28|12.44|12.24|13
1660732800000|2022-08-17 10:40:00|12.43|12.23|12.46|12.26|12.46|12.26|12.43|12.23|12
1660733100000|2022-08-17 10:45:00|12.45|12.25|12.45|12.25|12.46|12.26|12.43|12.23|19
1660733400000|2022-08-17 10:50:00|12.46|12.26|12.46|12.26|12.46|12.26|12.46|12.26|1
1660733700000|2022-08-17 10:55:00|12.45|12.25|12.49|12.29|12.49|12.29|12.45|12.25|15
1660734000000|2022-08-17 11:00:00|12.48|12.28|12.49|12.29|12.5|12.3|12.47|12.27|28
1660734300000|2022-08-17 11:05:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|9
1660734600000|2022-08-17 11:10:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|19
1660734900000|2022-08-17 11:15:00|12.5|12.3|12.49|12.29|12.51|12.31|12.47|12.27|32
1660735200000|2022-08-17 11:20:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|28
1660735500000|2022-08-17 11:25:00|12.5|12.3|12.48|12.28|12.5|12.3|12.47|12.27|23
1660735800000|2022-08-17 11:30:00|12.49|12.29|12.47|12.27|12.49|12.29|12.47|12.27|25
1660736100000|2022-08-17 11:35:00|12.48|12.28|12.47|12.27|12.48|12.28|12.45|12.25|8
1660736400000|2022-08-17 11:40:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|20
1660736700000|2022-08-17 11:45:00|12.44|12.24|12.47|12.27|12.47|12.27|12.43|12.23|14
1660737000000|2022-08-17 11:50:00|12.46|12.26|12.46|12.26|12.46|12.26|12.44|12.24|19
1660737300000|2022-08-17 11:55:00|12.45|12.25|12.46|12.26|12.46|12.26|12.43|12.23|24
1660737600000|2022-08-17 12:00:00|12.45|12.25|12.44|12.24|12.46|12.26|12.43|12.23|20
1660737900000|2022-08-17 12:05:00|12.43|12.23|12.42|12.22|12.44|12.24|12.38|12.18|48
1660738200000|2022-08-17 12:10:00|12.41|12.21|12.41|12.21|12.44|12.24|12.4|12.2|29
1660738500000|2022-08-17 12:15:00|12.4|12.2|12.34|12.14|12.42|12.22|12.34|12.14|67
1660738800000|2022-08-17 12:20:00|12.35|12.15|12.33|12.13|12.36|12.16|12.32|12.12|29
1660739100000|2022-08-17 12:25:00|12.34|12.14|12.29|12.09|12.34|12.14|12.27|12.07|90
1660739400000|2022-08-17 12:30:00|12.28|12.08|12.26|12.06|12.3|12.1|12.25|12.05|37
1660739700000|2022-08-17 12:35:00|12.25|12.05|12.32|12.12|12.33|12.13|12.25|12.05|44
1660740000000|2022-08-17 12:40:00|12.33|12.13|12.36|12.16|12.37|12.17|12.33|12.13|44
1660740300000|2022-08-17 12:45:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|22
1660740600000|2022-08-17 12:50:00|12.35|12.15|12.32|12.12|12.36|12.16|12.32|12.12|16
1660740900000|2022-08-17 12:55:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|14
1660741200000|2022-08-17 13:00:00|12.29|12.09|12.26|12.06|12.29|12.09|12.26|12.06|26
1660741500000|2022-08-17 13:05:00|12.25|12.05|12.26|12.06|12.27|12.07|12.24|12.04|12
1660741800000|2022-08-17 13:10:00|12.27|12.07|12.24|12.04|12.27|12.07|12.22|12.02|40
1660742100000|2022-08-17 13:15:00|12.23|12.03|12.25|12.05|12.26|12.06|12.23|12.03|41
1660742400000|2022-08-17 13:20:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|14
1660742700000|2022-08-17 13:25:00|12.24|12.04|12.24|12.04|12.24|12.04|12.24|12.04|1
1660743000000|2022-08-17 13:30:00|12.23|12.03|12.22|12.02|12.26|12.06|12.21|12.01|72
1660743300000|2022-08-17 13:35:00|12.23|12.03|12.21|12.01|12.26|12.06|12.21|12.01|27
1660743600000|2022-08-17 13:40:00|12.2|12|12.17|11.97|12.2|12|12.17|11.97|34
1660743900000|2022-08-17 13:45:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|74
1660744200000|2022-08-17 13:50:00|12.14|11.94|12.17|11.97|12.18|11.98|12.12|11.92|46
1660744500000|2022-08-17 13:55:00|12.18|11.98|12.15|11.95|12.19|11.99|12.15|11.95|36
1660744800000|2022-08-17 14:00:00|12.14|11.94|12.14|11.94|12.16|11.96|12.14|11.94|33
1660745100000|2022-08-17 14:05:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|29
1660745400000|2022-08-17 14:10:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|16
1660745700000|2022-08-17 14:15:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|9
1660746000000|2022-08-17 14:20:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|7
1660746600000|2022-08-17 14:30:00|12.1|11.9|12.13|11.93|12.13|11.93|12.1|11.9|12
1660746900000|2022-08-17 14:35:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|14
1660747200000|2022-08-17 14:40:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|35
1660747500000|2022-08-17 14:45:00|12.11|11.91|12.11|11.91|12.13|11.93|12.1|11.9|31
1660747800000|2022-08-17 14:50:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|19
1660748100000|2022-08-17 14:55:00|12.11|11.91|12.09|11.89|12.11|11.91|12.08|11.88|19
1660748400000|2022-08-17 15:00:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|17
1660748700000|2022-08-17 15:05:00|12.11|11.91|12.13|11.93|12.13|11.93|12.1|11.9|13
1660749000000|2022-08-17 15:10:00|12.12|11.92|12.14|11.94|12.15|11.95|12.12|11.92|19
1660749300000|2022-08-17 15:15:00|12.15|11.95|12.14|11.94|12.16|11.96|12.13|11.93|18
1660749900000|2022-08-17 15:25:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|3
1660750200000|2022-08-17 15:30:00|12.12|11.92|12.09|11.89|12.12|11.92|12.09|11.89|10
1660750500000|2022-08-17 15:35:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|5
1660750800000|2022-08-17 15:40:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|17
1660751100000|2022-08-17 15:45:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|23
1660751400000|2022-08-17 15:50:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|15
1660751700000|2022-08-17 15:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|15
1660752000000|2022-08-17 16:00:00|12.09|11.89|12.07|11.87|12.1|11.9|12.06|11.86|29
1660752300000|2022-08-17 16:05:00|12.08|11.88|12.06|11.86|12.08|11.88|12.05|11.85|13
1660752600000|2022-08-17 16:10:00|12.07|11.87|12.12|11.92|12.12|11.92|12.06|11.86|22
1660752900000|2022-08-17 16:15:00|12.11|11.91|12.11|11.91|12.13|11.93|12.09|11.89|31
1660753200000|2022-08-17 16:20:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|18
1660753500000|2022-08-17 16:25:00|12.12|11.92|12.1|11.9|12.12|11.92|12.08|11.88|17
1660753800000|2022-08-17 16:30:00|12.11|11.91|12.13|11.93|12.15|11.95|12.11|11.91|13
1660754100000|2022-08-17 16:35:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|21
1660754400000|2022-08-17 16:40:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|20
1660754700000|2022-08-17 16:45:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|10
1660755000000|2022-08-17 16:50:00|12.17|11.97|12.19|11.99|12.19|11.99|12.16|11.96|19
1660755300000|2022-08-17 16:55:00|12.18|11.98|12.19|11.99|12.22|12.02|12.18|11.98|38
1660755600000|2022-08-17 17:00:00|12.2|12|12.17|11.97|12.2|12|12.16|11.96|20
1660755900000|2022-08-17 17:05:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|11
1660756200000|2022-08-17 17:10:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|21
1660756500000|2022-08-17 17:15:00|12.17|11.97|12.17|11.97|12.2|12|12.17|11.97|13
1660756800000|2022-08-17 17:20:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|8
1660757100000|2022-08-17 17:25:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|10
1660757400000|2022-08-17 17:30:00|12.2|12|12.18|11.98|12.2|12|12.17|11.97|17
1660757700000|2022-08-17 17:35:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|15
1660758000000|2022-08-17 17:40:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|23
1660758300000|2022-08-17 17:45:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|21
1660758600000|2022-08-17 17:50:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|9
1660758900000|2022-08-17 17:55:00|12.19|11.99|12.21|12.01|12.21|12.01|12.18|11.98|13
1660759200000|2022-08-17 18:00:00|12.22|12.02|12.22|12.02|12.25|12.05|12.19|11.99|45
1660759500000|2022-08-17 18:05:00|12.23|12.03|12.19|11.99|12.23|12.03|12.15|11.95|31
1660759800000|2022-08-17 18:10:00|12.18|11.98|12.24|12.04|12.24|12.04|12.18|11.98|35
1660760100000|2022-08-17 18:15:00|12.25|12.05|12.23|12.03|12.25|12.05|12.21|12.01|17
1660760400000|2022-08-17 18:20:00|12.24|12.04|12.23|12.03|12.24|12.04|12.21|12.01|16
1660760700000|2022-08-17 18:25:00|12.24|12.04|12.28|12.08|12.28|12.08|12.23|12.03|17
1660761000000|2022-08-17 18:30:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|47
1660761300000|2022-08-17 18:35:00|12.28|12.08|12.3|12.1|12.32|12.12|12.28|12.08|35
1660761600000|2022-08-17 18:40:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|49
1660761900000|2022-08-17 18:45:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|18
1660762200000|2022-08-17 18:50:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|25
1660762500000|2022-08-17 18:55:00|12.27|12.07|12.25|12.05|12.28|12.08|12.25|12.05|25
1660762800000|2022-08-17 19:00:00|12.24|12.04|12.29|12.09|12.29|12.09|12.24|12.04|26
1660763100000|2022-08-17 19:05:00|12.3|12.1|12.26|12.06|12.3|12.1|12.25|12.05|19
1660763400000|2022-08-17 19:10:00|12.25|12.05|12.21|12.01|12.26|12.06|12.2|12|37
1660763700000|2022-08-17 19:15:00|12.2|12|12.2|12|12.22|12.02|12.2|12|9
1660764000000|2022-08-17 19:20:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|27
1660764300000|2022-08-17 19:25:00|12.2|12|12.2|12|12.2|12|12.19|11.99|5
1660764600000|2022-08-17 19:30:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|12
1660764900000|2022-08-17 19:35:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|6
1660765200000|2022-08-17 19:40:00|12.23|12.03|12.26|12.06|12.26|12.06|12.23|12.03|6
1660765500000|2022-08-17 19:45:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|3
1660765800000|2022-08-17 19:50:00|12.26|12.06|12.24|12.04|12.26|12.06|12.24|12.04|29
1660766100000|2022-08-17 19:55:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|16
1660766400000|2022-08-17 20:00:00|12.23|12.03|12.19|11.99|12.23|12.03|12.17|11.97|27
1660766700000|2022-08-17 20:05:00|12.2|12|12.26|12.06|12.27|12.07|12.2|12|13
1660767000000|2022-08-17 20:10:00|12.27|12.07|12.29|12.09|12.3|12.1|12.27|12.07|21
1660767300000|2022-08-17 20:15:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|23
1660767600000|2022-08-17 20:20:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|16
1660767900000|2022-08-17 20:25:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|26
1660768200000|2022-08-17 20:30:00|12.31|12.11|12.31|12.11|12.34|12.14|12.31|12.11|19
1660768500000|2022-08-17 20:35:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|19
1660768800000|2022-08-17 20:40:00|12.31|12.11|12.31|12.11|12.32|12.12|12.29|12.09|26
1660769100000|2022-08-17 20:45:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|21
1660769400000|2022-08-17 20:50:00|12.29|12.09|12.29|12.09|12.3|12.1|12.29|12.09|19
1660769700000|2022-08-17 20:55:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|10
1660770000000|2022-08-17 21:00:00|12.28|12.08|12.22|12.02|12.29|12.09|12.22|12.02|19
1660770300000|2022-08-17 21:05:00|12.23|12.03|12.25|12.05|12.26|12.06|12.22|12.02|35
1660770600000|2022-08-17 21:10:00|12.26|12.06|12.22|12.02|12.26|12.06|12.22|12.02|21
1660770900000|2022-08-17 21:15:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|8
1660771200000|2022-08-17 21:20:00|12.21|12.01|12.18|11.98|12.21|12.01|12.18|11.98|18
1660771500000|2022-08-17 21:25:00|12.17|11.97|12.2|12|12.2|12|12.15|11.95|38
1660771800000|2022-08-17 21:30:00|12.19|11.99|12.2|12|12.22|12.02|12.19|11.99|10
1660772100000|2022-08-17 21:35:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|2
1660772400000|2022-08-17 21:40:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|4
1660772700000|2022-08-17 21:45:00|12.19|11.99|12.21|12.01|12.22|12.02|12.19|11.99|7
1660773000000|2022-08-17 21:50:00|12.2|12|12.19|11.99|12.2|12|12.17|11.97|6
1660773300000|2022-08-17 21:55:00|12.2|12|12.21|12.01|12.22|12.02|12.19|11.99|16
1660773600000|2022-08-17 22:00:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|8
1660773900000|2022-08-17 22:05:00|12.2|12|12.2|12|12.2|12|12.17|11.97|7
1660774200000|2022-08-17 22:10:00|12.19|11.99|12.21|12.01|12.22|12.02|12.18|11.98|27
1660774500000|2022-08-17 22:15:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|8
1660774800000|2022-08-17 22:20:00|12.2|12|12.19|11.99|12.2|12|12.18|11.98|4
1660775100000|2022-08-17 22:25:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|22
1660775400000|2022-08-17 22:30:00|12.2|12|12.22|12.02|12.23|12.03|12.19|11.99|13
1660775700000|2022-08-17 22:35:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|5
1660776000000|2022-08-17 22:40:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|6
1660776300000|2022-08-17 22:45:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|6
1660776600000|2022-08-17 22:50:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|14
1660776900000|2022-08-17 22:55:00|12.2|12|12.18|11.98|12.21|12.01|12.17|11.97|21
1660777200000|2022-08-17 23:00:00|12.17|11.97|12.22|12.02|12.22|12.02|12.16|11.96|10
1660777500000|2022-08-17 23:05:00|12.23|12.03|12.17|11.97|12.23|12.03|12.16|11.96|11
1660777800000|2022-08-17 23:10:00|12.16|11.96|12.16|11.96|12.17|11.97|12.13|11.93|19
1660778100000|2022-08-17 23:15:00|12.17|11.97|12.17|11.97|12.21|12.01|12.17|11.97|25
1660778400000|2022-08-17 23:20:00|12.16|11.96|12.18|11.98|12.19|11.99|12.16|11.96|15
1660778700000|2022-08-17 23:25:00|12.17|11.97|12.17|11.97|12.17|11.97|12.13|11.93|43
1660779000000|2022-08-17 23:30:00|12.16|11.96|12.22|12.02|12.23|12.03|12.16|11.96|23
1660779300000|2022-08-17 23:35:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|17
1660779600000|2022-08-17 23:40:00|12.2|12|12.23|12.03|12.23|12.03|12.2|12|8
1660779900000|2022-08-17 23:45:00|12.22|12.02|12.23|12.03|12.24|12.04|12.21|12.01|20
1660780200000|2022-08-17 23:50:00|12.22|12.02|12.18|11.98|12.23|12.03|12.17|11.97|25
1660780500000|2022-08-17 23:55:00|12.19|11.99|12.23|12.03|12.23|12.03|12.19|11.99|19
1660780800000|2022-08-18 00:00:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|24
1660781100000|2022-08-18 00:05:00|12.22|12.02|12.2|12|12.22|12.02|12.19|11.99|27
1660781400000|2022-08-18 00:10:00|12.21|12.01|12.19|11.99|12.21|12.01|12.17|11.97|33
1660781700000|2022-08-18 00:15:00|12.18|11.98|12.19|11.99|12.23|12.03|12.17|11.97|32
1660782000000|2022-08-18 00:20:00|12.18|11.98|12.14|11.94|12.18|11.98|12.13|11.93|41
1660782300000|2022-08-18 00:25:00|12.13|11.93|12.11|11.91|12.13|11.93|12.09|11.89|79
1660782600000|2022-08-18 00:30:00|12.1|11.9|12.16|11.96|12.17|11.97|12.1|11.9|27
1660782900000|2022-08-18 00:35:00|12.15|11.95|12.2|12|12.2|12|12.15|11.95|24
1660783200000|2022-08-18 00:40:00|12.19|11.99|12.21|12.01|12.22|12.02|12.19|11.99|33
1660783500000|2022-08-18 00:45:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|21
1660783800000|2022-08-18 00:50:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|6
1660784100000|2022-08-18 00:55:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|23
1660784400000|2022-08-18 01:00:00|12.22|12.02|12.23|12.03|12.24|12.04|12.21|12.01|36
1660784700000|2022-08-18 01:05:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|9
1660785000000|2022-08-18 01:10:00|12.21|12.01|12.18|11.98|12.21|12.01|12.17|11.97|14
1660785300000|2022-08-18 01:15:00|12.19|11.99|12.24|12.04|12.24|12.04|12.18|11.98|12
1660785600000|2022-08-18 01:20:00|12.23|12.03|12.19|11.99|12.25|12.05|12.19|11.99|19
1660785900000|2022-08-18 01:25:00|12.18|11.98|12.24|12.04|12.25|12.05|12.18|11.98|37
1660786200000|2022-08-18 01:30:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|13
1660786500000|2022-08-18 01:35:00|12.22|12.02|12.21|12.01|12.23|12.03|12.2|12|20
1660786800000|2022-08-18 01:40:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|14
1660787100000|2022-08-18 01:45:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|14
1660787400000|2022-08-18 01:50:00|12.2|12|12.17|11.97|12.2|12|12.17|11.97|36
1660787700000|2022-08-18 01:55:00|12.18|11.98|12.23|12.03|12.24|12.04|12.17|11.97|40
1660788000000|2022-08-18 02:00:00|12.24|12.04|12.22|12.02|12.24|12.04|12.21|12.01|27
1660788300000|2022-08-18 02:05:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|11
1660788600000|2022-08-18 02:10:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|29
1660788900000|2022-08-18 02:15:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|18
1660789200000|2022-08-18 02:20:00|12.23|12.03|12.18|11.98|12.23|12.03|12.18|11.98|22
1660789500000|2022-08-18 02:25:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|10
1660789800000|2022-08-18 02:30:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|17
1660790100000|2022-08-18 02:35:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|26
1660790400000|2022-08-18 02:40:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|17
1660790700000|2022-08-18 02:45:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|3
1660791000000|2022-08-18 02:50:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|15
1660791300000|2022-08-18 02:55:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|16
1660791600000|2022-08-18 03:00:00|12.19|11.99|12.17|11.97|12.19|11.99|12.16|11.96|17
1660791900000|2022-08-18 03:05:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|21
1660792200000|2022-08-18 03:10:00|12.17|11.97|12.15|11.95|12.17|11.97|12.14|11.94|31
1660792500000|2022-08-18 03:15:00|12.16|11.96|12.14|11.94|12.16|11.96|12.12|11.92|35
1660792800000|2022-08-18 03:20:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|12
1660793100000|2022-08-18 03:25:00|12.15|11.95|12.13|11.93|12.15|11.95|12.12|11.92|17
1660793400000|2022-08-18 03:30:00|12.14|11.94|12.13|11.93|12.16|11.96|12.13|11.93|30
1660793700000|2022-08-18 03:35:00|12.14|11.94|12.12|11.92|12.14|11.94|12.1|11.9|21
1660794000000|2022-08-18 03:40:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|25
1660794300000|2022-08-18 03:45:00|12.12|11.92|12.14|11.94|12.14|11.94|12.11|11.91|23
1660794600000|2022-08-18 03:50:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|21
1660794900000|2022-08-18 03:55:00|12.12|11.92|12.12|11.92|12.12|11.92|12.1|11.9|13
1660795200000|2022-08-18 04:00:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|7
1660795500000|2022-08-18 04:05:00|12.12|11.92|12.12|11.92|12.12|11.92|12.1|11.9|31
1660795800000|2022-08-18 04:10:00|12.11|11.91|12.08|11.88|12.12|11.92|12.08|11.88|5
1660796100000|2022-08-18 04:15:00|12.07|11.87|12.11|11.91|12.12|11.92|12.07|11.87|15
1660796400000|2022-08-18 04:20:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|13
1660796700000|2022-08-18 04:25:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|3
1660797000000|2022-08-18 04:30:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|3
1660797300000|2022-08-18 04:35:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|16
1660797600000|2022-08-18 04:40:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|10
1660797900000|2022-08-18 04:45:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|12
1660798200000|2022-08-18 04:50:00|12.09|11.89|12.07|11.87|12.1|11.9|12.07|11.87|11
1660798500000|2022-08-18 04:55:00|12.08|11.88|12.08|11.88|12.11|11.91|12.07|11.87|21
1660798800000|2022-08-18 05:00:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|13
1660799100000|2022-08-18 05:05:00|12.08|11.88|12.12|11.92|12.12|11.92|12.08|11.88|15
1660799400000|2022-08-18 05:10:00|12.11|11.91|12.11|11.91|12.13|11.93|12.11|11.91|21
1660799700000|2022-08-18 05:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|6
1660800000000|2022-08-18 05:20:00|12.12|11.92|12.12|11.92|12.12|11.92|12.1|11.9|5
1660800300000|2022-08-18 05:25:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|14
1660800600000|2022-08-18 05:30:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|20
1660800900000|2022-08-18 05:35:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|7
1660801200000|2022-08-18 05:40:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|29
1660801500000|2022-08-18 05:45:00|12.15|11.95|12.12|11.92|12.15|11.95|12.1|11.9|16
1660801800000|2022-08-18 05:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1660802100000|2022-08-18 05:55:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|4
1660802400000|2022-08-18 06:00:00|12.09|11.89|12.13|11.93|12.15|11.95|12.09|11.89|31
1660802700000|2022-08-18 06:05:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|6
1660803000000|2022-08-18 06:10:00|12.12|11.92|12.1|11.9|12.13|11.93|12.1|11.9|23
1660803300000|2022-08-18 06:15:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|8
1660803600000|2022-08-18 06:20:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|10
1660803900000|2022-08-18 06:25:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|11
1660804200000|2022-08-18 06:30:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|19
1660804500000|2022-08-18 06:35:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|14
1660804800000|2022-08-18 06:40:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|9
1660805100000|2022-08-18 06:45:00|12.1|11.9|12.09|11.89|12.1|11.9|12.07|11.87|16
1660805400000|2022-08-18 06:50:00|12.1|11.9|12.07|11.87|12.1|11.9|12.07|11.87|16
1660805700000|2022-08-18 06:55:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|10
1660806000000|2022-08-18 07:00:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|12
1660806300000|2022-08-18 07:05:00|12.08|11.88|12.1|11.9|12.1|11.9|12.07|11.87|31
1660806600000|2022-08-18 07:10:00|12.11|11.91|12.08|11.88|12.11|11.91|12.08|11.88|16
1660806900000|2022-08-18 07:15:00|12.09|11.89|12.08|11.88|12.11|11.91|12.08|11.88|18
1660807200000|2022-08-18 07:20:00|12.09|11.89|12.12|11.92|12.12|11.92|12.08|11.88|44
1660807500000|2022-08-18 07:25:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|32
1660807800000|2022-08-18 07:30:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|16
1660808100000|2022-08-18 07:35:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|25
1660808400000|2022-08-18 07:40:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|27
1660808700000|2022-08-18 07:45:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|20
1660809000000|2022-08-18 07:50:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|50
1660809300000|2022-08-18 07:55:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|19
1660809600000|2022-08-18 08:00:00|12.18|11.98|12.15|11.95|12.18|11.98|12.15|11.95|14
1660809900000|2022-08-18 08:05:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|34
1660810200000|2022-08-18 08:10:00|12.14|11.94|12.16|11.96|12.17|11.97|12.14|11.94|19
1660810500000|2022-08-18 08:15:00|12.17|11.97|12.13|11.93|12.17|11.97|12.13|11.93|19
1660810800000|2022-08-18 08:20:00|12.12|11.92|12.14|11.94|12.15|11.95|12.12|11.92|19
1660811100000|2022-08-18 08:25:00|12.13|11.93|12.12|11.92|12.13|11.93|12.1|11.9|14
1660811400000|2022-08-18 08:30:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|12
1660811700000|2022-08-18 08:35:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|16
1660812000000|2022-08-18 08:40:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|15
1660812300000|2022-08-18 08:45:00|12.12|11.92|12.15|11.95|12.17|11.97|12.12|11.92|18
1660812600000|2022-08-18 08:50:00|12.16|11.96|12.14|11.94|12.16|11.96|12.12|11.92|17
1660812900000|2022-08-18 08:55:00|12.13|11.93|12.19|11.99|12.19|11.99|12.13|11.93|31
1660813200000|2022-08-18 09:00:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|30
1660813500000|2022-08-18 09:05:00|12.2|12|12.18|11.98|12.2|12|12.17|11.97|15
1660813800000|2022-08-18 09:10:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|15
1660814100000|2022-08-18 09:15:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|13
1660814400000|2022-08-18 09:20:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|18
1660814700000|2022-08-18 09:25:00|12.19|11.99|12.17|11.97|12.19|11.99|12.15|11.95|15
1660815000000|2022-08-18 09:30:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|4
1660815300000|2022-08-18 09:35:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|5
1660815600000|2022-08-18 09:40:00|12.17|11.97|12.16|11.96|12.17|11.97|12.15|11.95|8
1660815900000|2022-08-18 09:45:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|24
1660816200000|2022-08-18 09:50:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|25
1660816500000|2022-08-18 09:55:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|28
1660816800000|2022-08-18 10:00:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|31
1660817100000|2022-08-18 10:05:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|24
1660817400000|2022-08-18 10:10:00|12.19|11.99|12.18|11.98|12.19|11.99|12.16|11.96|36
1660817700000|2022-08-18 10:15:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|29
1660818000000|2022-08-18 10:20:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|17
1660818300000|2022-08-18 10:25:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|17
1660818600000|2022-08-18 10:30:00|12.15|11.95|12.19|11.99|12.2|12|12.15|11.95|14
1660818900000|2022-08-18 10:35:00|12.2|12|12.18|11.98|12.2|12|12.17|11.97|17
1660819200000|2022-08-18 10:40:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|12
1660819500000|2022-08-18 10:45:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|14
1660819800000|2022-08-18 10:50:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|14
1660820100000|2022-08-18 10:55:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|10
1660820400000|2022-08-18 11:00:00|12.19|11.99|12.19|11.99|12.19|11.99|12.17|11.97|21
1660820700000|2022-08-18 11:05:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|27
1660821000000|2022-08-18 11:10:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|8
1660821300000|2022-08-18 11:15:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|11
1660821600000|2022-08-18 11:20:00|12.18|11.98|12.19|11.99|12.2|12|12.17|11.97|12
1660821900000|2022-08-18 11:25:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|21
1660822200000|2022-08-18 11:30:00|12.19|11.99|12.18|11.98|12.21|12.01|12.18|11.98|24
1660822500000|2022-08-18 11:35:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|26
1660822800000|2022-08-18 11:40:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|8
1660823100000|2022-08-18 11:45:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|33
1660823400000|2022-08-18 11:50:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|17
1660823700000|2022-08-18 11:55:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|15
1660824000000|2022-08-18 12:00:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|33
1660824300000|2022-08-18 12:05:00|12.23|12.03|12.21|12.01|12.24|12.04|12.2|12|39
1660824600000|2022-08-18 12:10:00|12.2|12|12.21|12.01|12.23|12.03|12.18|11.98|38
1660824900000|2022-08-18 12:15:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|28
1660825200000|2022-08-18 12:20:00|12.2|12|12.23|12.03|12.26|12.06|12.2|12|50
1660825500000|2022-08-18 12:25:00|12.24|12.04|12.22|12.02|12.25|12.05|12.21|12.01|19
1660825800000|2022-08-18 12:30:00|12.21|12.01|12.24|12.04|12.26|12.06|12.2|12|58
1660826100000|2022-08-18 12:35:00|12.23|12.03|12.21|12.01|12.24|12.04|12.2|12|27
1660826400000|2022-08-18 12:40:00|12.22|12.02|12.25|12.05|12.25|12.05|12.21|12.01|46
1660826700000|2022-08-18 12:45:00|12.24|12.04|12.25|12.05|12.28|12.08|12.23|12.03|40
1660827000000|2022-08-18 12:50:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|41
1660827300000|2022-08-18 12:55:00|12.27|12.07|12.27|12.07|12.27|12.07|12.25|12.05|23
1660827600000|2022-08-18 13:00:00|12.28|12.08|12.26|12.06|12.28|12.08|12.25|12.05|69
1660827900000|2022-08-18 13:05:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|30
1660828200000|2022-08-18 13:10:00|12.25|12.05|12.24|12.04|12.26|12.06|12.23|12.03|14
1660828500000|2022-08-18 13:15:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|18
1660828800000|2022-08-18 13:20:00|12.21|12.01|12.21|12.01|12.23|12.03|12.2|12|19
1660829100000|2022-08-18 13:25:00|12.22|12.02|12.19|11.99|12.22|12.02|12.18|11.98|22
1660829400000|2022-08-18 13:30:00|12.2|12|12.16|11.96|12.2|12|12.15|11.95|57
1660829700000|2022-08-18 13:35:00|12.15|11.95|12.15|11.95|12.16|11.96|12.13|11.93|49
1660830000000|2022-08-18 13:40:00|12.16|11.96|12.17|11.97|12.17|11.97|12.14|11.94|24
1660830300000|2022-08-18 13:45:00|12.16|11.96|12.13|11.93|12.17|11.97|12.13|11.93|38
1660830600000|2022-08-18 13:50:00|12.14|11.94|12.14|11.94|12.16|11.96|12.13|11.93|33
1660830900000|2022-08-18 13:55:00|12.15|11.95|12.13|11.93|12.15|11.95|12.12|11.92|21
1660831200000|2022-08-18 14:00:00|12.14|11.94|12.13|11.93|12.14|11.94|12.11|11.91|44
1660831500000|2022-08-18 14:05:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|45
1660831800000|2022-08-18 14:10:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|33
1660832100000|2022-08-18 14:15:00|12.16|11.96|12.16|11.96|12.17|11.97|12.14|11.94|26
1660832400000|2022-08-18 14:20:00|12.17|11.97|12.16|11.96|12.17|11.97|12.15|11.95|42
1660832700000|2022-08-18 14:25:00|12.15|11.95|12.12|11.92|12.15|11.95|12.11|11.91|42
1660833000000|2022-08-18 14:30:00|12.13|11.93|12.11|11.91|12.13|11.93|12.09|11.89|33
1660833300000|2022-08-18 14:35:00|12.12|11.92|12.14|11.94|12.14|11.94|12.11|11.91|47
1660833600000|2022-08-18 14:40:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|43
1660833900000|2022-08-18 14:45:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|26
1660834200000|2022-08-18 14:50:00|12.16|11.96|12.14|11.94|12.16|11.96|12.13|11.93|13
1660834500000|2022-08-18 14:55:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|30
1660834800000|2022-08-18 15:00:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|20
1660835100000|2022-08-18 15:05:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|34
1660835400000|2022-08-18 15:10:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|37
1660835700000|2022-08-18 15:15:00|12.1|11.9|12.09|11.89|12.12|11.92|12.09|11.89|24
1660836000000|2022-08-18 15:20:00|12.1|11.9|12.13|11.93|12.13|11.93|12.08|11.88|36
1660836300000|2022-08-18 15:25:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|35
1660836600000|2022-08-18 15:30:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|20
1660836900000|2022-08-18 15:35:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|21
1660837200000|2022-08-18 15:40:00|12.16|11.96|12.18|11.98|12.19|11.99|12.15|11.95|25
1660837500000|2022-08-18 15:45:00|12.17|11.97|12.19|11.99|12.2|12|12.17|11.97|31
1660837800000|2022-08-18 15:50:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|29
1660838100000|2022-08-18 15:55:00|12.17|11.97|12.14|11.94|12.17|11.97|12.14|11.94|28
1660838400000|2022-08-18 16:00:00|12.15|11.95|12.14|11.94|12.15|11.95|12.12|11.92|32
1660838700000|2022-08-18 16:05:00|12.13|11.93|12.16|11.96|12.18|11.98|12.12|11.92|30
1660839000000|2022-08-18 16:10:00|12.17|11.97|12.14|11.94|12.17|11.97|12.14|11.94|18
1660839300000|2022-08-18 16:15:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|23
1660839600000|2022-08-18 16:20:00|12.14|11.94|12.11|11.91|12.14|11.94|12.11|11.91|30
1660839900000|2022-08-18 16:25:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|26
1660840200000|2022-08-18 16:30:00|12.08|11.88|12.09|11.89|12.09|11.89|12.06|11.86|62
1660840500000|2022-08-18 16:35:00|12.08|11.88|12.07|11.87|12.08|11.88|12.05|11.85|32
1660840800000|2022-08-18 16:40:00|12.06|11.86|12.04|11.84|12.07|11.87|12.04|11.84|31
1660841100000|2022-08-18 16:45:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|64
1660841400000|2022-08-18 16:50:00|12.05|11.85|12.11|11.91|12.11|11.91|12.04|11.84|61
1660841700000|2022-08-18 16:55:00|12.1|11.9|12.1|11.9|12.1|11.9|12.08|11.88|27
1660842000000|2022-08-18 17:00:00|12.11|11.91|12.14|11.94|12.16|11.96|12.1|11.9|28
1660842300000|2022-08-18 17:05:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|16
1660842600000|2022-08-18 17:10:00|12.15|11.95|12.16|11.96|12.19|11.99|12.15|11.95|36
1660842900000|2022-08-18 17:15:00|12.17|11.97|12.19|11.99|12.19|11.99|12.13|11.93|17
1660843200000|2022-08-18 17:20:00|12.18|11.98|12.18|11.98|12.2|12|12.17|11.97|19
1660843500000|2022-08-18 17:25:00|12.17|11.97|12.19|11.99|12.2|12|12.17|11.97|13
1660843800000|2022-08-18 17:30:00|12.18|11.98|12.17|11.97|12.19|11.99|12.15|11.95|18
1660844100000|2022-08-18 17:35:00|12.18|11.98|12.19|11.99|12.2|12|12.17|11.97|32
1660844400000|2022-08-18 17:40:00|12.18|11.98|12.2|12|12.21|12.01|12.18|11.98|27
1660844700000|2022-08-18 17:45:00|12.19|11.99|12.19|11.99|12.21|12.01|12.19|11.99|33
1660845000000|2022-08-18 17:50:00|12.18|11.98|12.14|11.94|12.18|11.98|12.12|11.92|15
1660845300000|2022-08-18 17:55:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|13
1660845600000|2022-08-18 18:00:00|12.12|11.92|12.14|11.94|12.14|11.94|12.11|11.91|43
1660845900000|2022-08-18 18:05:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|27
1660846200000|2022-08-18 18:10:00|12.12|11.92|12.14|11.94|12.15|11.95|12.12|11.92|13
1660846500000|2022-08-18 18:15:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|10
1660846800000|2022-08-18 18:20:00|12.11|11.91|12.11|11.91|12.11|11.91|12.09|11.89|11
1660847100000|2022-08-18 18:25:00|12.1|11.9|12.14|11.94|12.14|11.94|12.1|11.9|19
1660847400000|2022-08-18 18:30:00|12.13|11.93|12.1|11.9|12.14|11.94|12.09|11.89|32
1660847700000|2022-08-18 18:35:00|12.09|11.89|12.11|11.91|12.12|11.92|12.08|11.88|15
1660848000000|2022-08-18 18:40:00|12.12|11.92|12.11|11.91|12.15|11.95|12.11|11.91|34
1660848300000|2022-08-18 18:45:00|12.1|11.9|12.1|11.9|12.11|11.91|12.07|11.87|39
1660848600000|2022-08-18 18:50:00|12.09|11.89|12.13|11.93|12.13|11.93|12.09|11.89|29
1660848900000|2022-08-18 18:55:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|23
1660849200000|2022-08-18 19:00:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|35
1660849500000|2022-08-18 19:05:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|20
1660849800000|2022-08-18 19:10:00|12.14|11.94|12.18|11.98|12.18|11.98|12.14|11.94|21
1660850100000|2022-08-18 19:15:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|11
1660850400000|2022-08-18 19:20:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|12
1660850700000|2022-08-18 19:25:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|6
1660851000000|2022-08-18 19:30:00|12.18|11.98|12.22|12.02|12.22|12.02|12.18|11.98|33
1660851300000|2022-08-18 19:35:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|31
1660851600000|2022-08-18 19:40:00|12.2|12|12.2|12|12.21|12.01|12.2|12|35
1660851900000|2022-08-18 19:45:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|23
1660852200000|2022-08-18 19:50:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|21
1660852500000|2022-08-18 19:55:00|12.19|11.99|12.15|11.95|12.19|11.99|12.14|11.94|15
1660852800000|2022-08-18 20:00:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|25
1660853100000|2022-08-18 20:05:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|8
1660853400000|2022-08-18 20:10:00|12.15|11.95|12.18|11.98|12.19|11.99|12.15|11.95|32
1660853700000|2022-08-18 20:15:00|12.19|11.99|12.13|11.93|12.19|11.99|12.13|11.93|35
1660854000000|2022-08-18 20:20:00|12.14|11.94|12.16|11.96|12.17|11.97|12.14|11.94|33
1660854300000|2022-08-18 20:25:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|14
1660854600000|2022-08-18 20:30:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|9
1660854900000|2022-08-18 20:35:00|12.12|11.92|12.16|11.96|12.17|11.97|12.12|11.92|17
1660855200000|2022-08-18 20:40:00|12.15|11.95|12.13|11.93|12.16|11.96|12.12|11.92|25
1660855500000|2022-08-18 20:45:00|12.12|11.92|12.15|11.95|12.16|11.96|12.12|11.92|26
1660855800000|2022-08-18 20:50:00|12.14|11.94|12.15|11.95|12.16|11.96|12.14|11.94|26
1660856100000|2022-08-18 20:55:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|14
1660856400000|2022-08-18 21:00:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|18
1660856700000|2022-08-18 21:05:00|12.12|11.92|12.12|11.92|12.12|11.92|12.1|11.9|11
1660857000000|2022-08-18 21:10:00|12.11|11.91|12.09|11.89|12.12|11.92|12.09|11.89|5
1660857300000|2022-08-18 21:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|10
1660857600000|2022-08-18 21:20:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|5
1660857900000|2022-08-18 21:25:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|10
1660858500000|2022-08-18 21:35:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|11
1660858800000|2022-08-18 21:40:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|40
1660859100000|2022-08-18 21:45:00|12.1|11.9|12.14|11.94|12.14|11.94|12.1|11.9|15
1660859400000|2022-08-18 21:50:00|12.13|11.93|12.1|11.9|12.13|11.93|12.1|11.9|12
1660859700000|2022-08-18 21:55:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|7
1660860000000|2022-08-18 22:00:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|14
1660860300000|2022-08-18 22:05:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|4
1660860600000|2022-08-18 22:10:00|12.08|11.88|12.05|11.85|12.08|11.88|12.05|11.85|12
1660860900000|2022-08-18 22:15:00|12.06|11.86|12.08|11.88|12.08|11.88|12.04|11.84|19
1660861200000|2022-08-18 22:20:00|12.09|11.89|12.04|11.84|12.09|11.89|12.04|11.84|8
1660861500000|2022-08-18 22:25:00|12.05|11.85|12.07|11.87|12.07|11.87|12.03|11.83|51
1660861800000|2022-08-18 22:30:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|21
1660862100000|2022-08-18 22:35:00|12.05|11.85|12.07|11.87|12.1|11.9|12.05|11.85|17
1660862400000|2022-08-18 22:40:00|12.06|11.86|12.06|11.86|12.08|11.88|12.05|11.85|25
1660862700000|2022-08-18 22:45:00|12.07|11.87|12.04|11.84|12.08|11.88|12.04|11.84|32
1660863000000|2022-08-18 22:50:00|12.03|11.83|12.05|11.85|12.06|11.86|12.03|11.83|15
1660863300000|2022-08-18 22:55:00|12.04|11.84|12.03|11.83|12.05|11.85|12|11.8|34
1660863600000|2022-08-18 23:00:00|12.02|11.82|12.03|11.83|12.05|11.85|12.02|11.82|26
1660863900000|2022-08-18 23:05:00|12.04|11.84|12.04|11.84|12.06|11.86|12.03|11.83|41
1660864200000|2022-08-18 23:10:00|12.05|11.85|11.99|11.79|12.05|11.85|11.98|11.78|103
1660864500000|2022-08-18 23:15:00|11.98|11.78|11.86|11.66|12|11.8|11.83|11.63|97
1660864800000|2022-08-18 23:20:00|11.85|11.65|11.8|11.6|11.85|11.65|11.74|11.54|115
1660865100000|2022-08-18 23:25:00|11.81|11.61|11.8|11.6|11.82|11.62|11.72|11.52|128
1660865400000|2022-08-18 23:30:00|11.79|11.59|11.77|11.57|11.79|11.59|11.71|11.51|54
1660865700000|2022-08-18 23:35:00|11.76|11.56|11.71|11.51|11.79|11.59|11.71|11.51|38
1660866000000|2022-08-18 23:40:00|11.72|11.52|11.7|11.5|11.73|11.53|11.7|11.5|23
1660866300000|2022-08-18 23:45:00|11.71|11.51|11.68|11.48|11.74|11.54|11.67|11.47|50
1660866600000|2022-08-18 23:50:00|11.67|11.47|11.7|11.5|11.73|11.53|11.67|11.47|48
1660866900000|2022-08-18 23:55:00|11.71|11.51|11.7|11.5|11.72|11.52|11.68|11.48|20
1660867200000|2022-08-19 00:00:00|11.69|11.49|11.74|11.54|11.76|11.56|11.64|11.44|73
1660867500000|2022-08-19 00:05:00|11.75|11.55|11.74|11.54|11.77|11.57|11.72|11.52|44
1660867800000|2022-08-19 00:10:00|11.73|11.53|11.69|11.49|11.74|11.54|11.67|11.47|84
1660868100000|2022-08-19 00:15:00|11.7|11.5|11.68|11.48|11.71|11.51|11.67|11.47|47
1660868400000|2022-08-19 00:20:00|11.67|11.47|11.6|11.4|11.68|11.48|11.58|11.38|86
1660868700000|2022-08-19 00:25:00|11.61|11.41|11.59|11.39|11.61|11.41|11.56|11.36|53
1660869000000|2022-08-19 00:30:00|11.58|11.38|11.56|11.36|11.58|11.38|11.55|11.35|37
1660869300000|2022-08-19 00:35:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|28
1660869600000|2022-08-19 00:40:00|11.57|11.37|11.57|11.37|11.58|11.38|11.54|11.34|45
1660869900000|2022-08-19 00:45:00|11.56|11.36|11.62|11.42|11.62|11.42|11.55|11.35|49
1660870200000|2022-08-19 00:50:00|11.61|11.41|11.56|11.36|11.62|11.42|11.55|11.35|38
1660870500000|2022-08-19 00:55:00|11.57|11.37|11.56|11.36|11.58|11.38|11.55|11.35|44
1660870800000|2022-08-19 01:00:00|11.55|11.35|11.58|11.38|11.6|11.4|11.55|11.35|38
1660871100000|2022-08-19 01:05:00|11.57|11.37|11.57|11.37|11.57|11.37|11.53|11.33|37
1660871400000|2022-08-19 01:10:00|11.56|11.36|11.52|11.32|11.56|11.36|11.51|11.31|33
1660871700000|2022-08-19 01:15:00|11.51|11.31|11.5|11.3|11.52|11.32|11.47|11.27|82
1660872000000|2022-08-19 01:20:00|11.51|11.31|11.48|11.28|11.51|11.31|11.47|11.27|32
1660872300000|2022-08-19 01:25:00|11.47|11.27|11.44|11.24|11.48|11.28|11.43|11.23|58
1660872600000|2022-08-19 01:30:00|11.45|11.25|11.46|11.26|11.47|11.27|11.43|11.23|50
1660872900000|2022-08-19 01:35:00|11.47|11.27|11.44|11.24|11.49|11.29|11.44|11.24|32
1660873200000|2022-08-19 01:40:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|44
1660873500000|2022-08-19 01:45:00|11.43|11.23|11.44|11.24|11.46|11.26|11.43|11.23|54
1660873800000|2022-08-19 01:50:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|94
1660874100000|2022-08-19 01:55:00|11.45|11.25|11.46|11.26|11.47|11.27|11.43|11.23|32
1660874400000|2022-08-19 02:00:00|11.45|11.25|11.42|11.22|11.46|11.26|11.41|11.21|22
1660874700000|2022-08-19 02:05:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|9
1660875000000|2022-08-19 02:10:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|8
1660875300000|2022-08-19 02:15:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|48
1660875600000|2022-08-19 02:20:00|11.42|11.22|11.41|11.21|11.43|11.23|11.4|11.2|24
1660875900000|2022-08-19 02:25:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|14
1660876200000|2022-08-19 02:30:00|11.4|11.2|11.4|11.2|11.41|11.21|11.38|11.18|17
1660876500000|2022-08-19 02:35:00|11.41|11.21|11.37|11.17|11.41|11.21|11.37|11.17|17
1660876800000|2022-08-19 02:40:00|11.38|11.18|11.38|11.18|11.41|11.21|11.37|11.17|19
1660877100000|2022-08-19 02:45:00|11.37|11.17|11.4|11.2|11.41|11.21|11.37|11.17|24
1660877400000|2022-08-19 02:50:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|12
1660877700000|2022-08-19 02:55:00|11.39|11.19|11.41|11.21|11.42|11.22|11.39|11.19|11
1660878000000|2022-08-19 03:00:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|14
1660878300000|2022-08-19 03:05:00|11.38|11.18|11.37|11.17|11.38|11.18|11.34|11.14|31
1660878600000|2022-08-19 03:10:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|31
1660878900000|2022-08-19 03:15:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|28
1660879200000|2022-08-19 03:20:00|11.37|11.17|11.36|11.16|11.37|11.17|11.34|11.14|39
1660879500000|2022-08-19 03:25:00|11.35|11.15|11.38|11.18|11.4|11.2|11.35|11.15|24
1660879800000|2022-08-19 03:30:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|20
1660880100000|2022-08-19 03:35:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|13
1660880400000|2022-08-19 03:40:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|22
1660880700000|2022-08-19 03:45:00|11.44|11.24|11.41|11.21|11.44|11.24|11.4|11.2|24
1660881000000|2022-08-19 03:50:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|15
1660881300000|2022-08-19 03:55:00|11.41|11.21|11.42|11.22|11.44|11.24|11.41|11.21|16
1660881600000|2022-08-19 04:00:00|11.41|11.21|11.38|11.18|11.41|11.21|11.37|11.17|16
1660881900000|2022-08-19 04:05:00|11.39|11.19|11.34|11.14|11.39|11.19|11.34|11.14|12
1660882200000|2022-08-19 04:10:00|11.35|11.15|11.35|11.15|11.37|11.17|11.34|11.14|43
1660882500000|2022-08-19 04:15:00|11.36|11.16|11.36|11.16|11.37|11.17|11.34|11.14|27
1660882800000|2022-08-19 04:20:00|11.35|11.15|11.39|11.19|11.39|11.19|11.35|11.15|23
1660883100000|2022-08-19 04:25:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|15
1660883400000|2022-08-19 04:30:00|11.37|11.17|11.41|11.21|11.41|11.21|11.37|11.17|21
1660883700000|2022-08-19 04:35:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|15
1660884000000|2022-08-19 04:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.41|11.21|13
1660884300000|2022-08-19 04:45:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|18
1660884600000|2022-08-19 04:50:00|11.42|11.22|11.46|11.26|11.46|11.26|11.42|11.22|37
1660884900000|2022-08-19 04:55:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|19
1660885200000|2022-08-19 05:00:00|11.44|11.24|11.45|11.25|11.47|11.27|11.44|11.24|35
1660885500000|2022-08-19 05:05:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|4
1660885800000|2022-08-19 05:10:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|16
1660886100000|2022-08-19 05:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|41
1660886400000|2022-08-19 05:20:00|11.47|11.27|11.45|11.25|11.48|11.28|11.45|11.25|9
1660886700000|2022-08-19 05:25:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|11
1660887000000|2022-08-19 05:30:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|10
1660887300000|2022-08-19 05:35:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|6
1660887600000|2022-08-19 05:40:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|21
1660887900000|2022-08-19 05:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1660888200000|2022-08-19 05:50:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|14
1660888500000|2022-08-19 05:55:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|13
1660888800000|2022-08-19 06:00:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|11
1660889100000|2022-08-19 06:05:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|12
1660889400000|2022-08-19 06:10:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|6
1660889700000|2022-08-19 06:15:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|10
1660890000000|2022-08-19 06:20:00|11.46|11.26|11.44|11.24|11.47|11.27|11.44|11.24|29
1660890300000|2022-08-19 06:25:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|23
1660890600000|2022-08-19 06:30:00|11.44|11.24|11.33|11.13|11.44|11.24|11.31|11.11|54
1660890900000|2022-08-19 06:35:00|11.32|11.12|11.22|11.02|11.33|11.13|11.19|10.99|115
1660891200000|2022-08-19 06:40:00|11.21|11.01|11.2|11|11.24|11.04|11.19|10.99|75
1660891500000|2022-08-19 06:45:00|11.19|10.99|11.2|11|11.22|11.02|11.16|10.96|85
1660891800000|2022-08-19 06:50:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|28
1660892100000|2022-08-19 06:55:00|11.23|11.03|11.23|11.03|11.23|11.03|11.19|10.99|21
1660892400000|2022-08-19 07:00:00|11.22|11.02|11.24|11.04|11.25|11.05|11.22|11.02|35
1660892700000|2022-08-19 07:05:00|11.23|11.03|11.2|11|11.23|11.03|11.19|10.99|24
1660893000000|2022-08-19 07:10:00|11.19|10.99|11.14|10.94|11.2|11|11.14|10.94|36
1660893300000|2022-08-19 07:15:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|33
1660893600000|2022-08-19 07:20:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|6
1660893900000|2022-08-19 07:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.08|10.88|29
1660894200000|2022-08-19 07:30:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|14
1660894500000|2022-08-19 07:35:00|11.11|10.91|11.09|10.89|11.12|10.92|11.09|10.89|15
1660894800000|2022-08-19 07:40:00|11.1|10.9|11.08|10.88|11.1|10.9|11.07|10.87|27
1660895100000|2022-08-19 07:45:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|13
1660895400000|2022-08-19 07:50:00|11.06|10.86|11.12|10.92|11.12|10.92|11.06|10.86|29
1660895700000|2022-08-19 07:55:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|13
1660896000000|2022-08-19 08:00:00|11.12|10.92|11.08|10.88|11.12|10.92|11.06|10.86|41
1660896300000|2022-08-19 08:05:00|11.07|10.87|11.08|10.88|11.09|10.89|11.04|10.84|104
1660896600000|2022-08-19 08:10:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|33
1660896900000|2022-08-19 08:15:00|11.08|10.88|11.04|10.84|11.08|10.88|11.03|10.83|19
1660897200000|2022-08-19 08:20:00|11.03|10.83|10.99|10.79|11.04|10.84|10.99|10.79|41
1660897500000|2022-08-19 08:25:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|33
1660897800000|2022-08-19 08:30:00|10.97|10.77|10.95|10.75|10.98|10.78|10.92|10.72|49
1660898100000|2022-08-19 08:35:00|10.96|10.76|10.99|10.79|11|10.8|10.95|10.75|26
1660898400000|2022-08-19 08:40:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|23
1660898700000|2022-08-19 08:45:00|10.99|10.79|10.96|10.76|10.99|10.79|10.95|10.75|18
1660899000000|2022-08-19 08:50:00|10.97|10.77|10.96|10.76|10.98|10.78|10.96|10.76|26
1660899300000|2022-08-19 08:55:00|10.97|10.77|10.95|10.75|10.98|10.78|10.95|10.75|17
1660899600000|2022-08-19 09:00:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|22
1660899900000|2022-08-19 09:05:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|16
1660900200000|2022-08-19 09:10:00|10.94|10.74|10.95|10.75|10.96|10.76|10.93|10.73|54
1660900500000|2022-08-19 09:15:00|10.94|10.74|10.95|10.75|10.97|10.77|10.94|10.74|26
1660900800000|2022-08-19 09:20:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|19
1660901100000|2022-08-19 09:25:00|10.95|10.75|10.97|10.77|10.99|10.79|10.95|10.75|47
1660901400000|2022-08-19 09:30:00|10.98|10.78|10.97|10.77|10.98|10.78|10.95|10.75|30
1660901700000|2022-08-19 09:35:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|5
1660902000000|2022-08-19 09:40:00|10.99|10.79|10.95|10.75|10.99|10.79|10.95|10.75|41
1660902300000|2022-08-19 09:45:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|2
1660902600000|2022-08-19 09:50:00|10.96|10.76|10.95|10.75|11|10.8|10.95|10.75|44
1660902900000|2022-08-19 09:55:00|10.94|10.74|10.97|10.77|10.97|10.77|10.94|10.74|26
1660903200000|2022-08-19 10:00:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|33
1660903500000|2022-08-19 10:05:00|10.95|10.75|10.95|10.75|10.96|10.76|10.93|10.73|28
1660903800000|2022-08-19 10:10:00|10.96|10.76|10.95|10.75|10.97|10.77|10.94|10.74|50
1660904100000|2022-08-19 10:15:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|20
1660904400000|2022-08-19 10:20:00|10.98|10.78|10.96|10.76|10.99|10.79|10.96|10.76|19
1660904700000|2022-08-19 10:25:00|10.97|10.77|10.96|10.76|10.98|10.78|10.95|10.75|34
1660905000000|2022-08-19 10:30:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|19
1660905300000|2022-08-19 10:35:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|21
1660905600000|2022-08-19 10:40:00|10.97|10.77|10.96|10.76|10.98|10.78|10.93|10.73|26
1660905900000|2022-08-19 10:45:00|10.95|10.75|10.91|10.71|10.96|10.76|10.91|10.71|27
1660906200000|2022-08-19 10:50:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|10
1660906500000|2022-08-19 10:55:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|10
1660906800000|2022-08-19 11:00:00|10.92|10.72|10.89|10.69|10.92|10.72|10.89|10.69|54
1660907100000|2022-08-19 11:05:00|10.9|10.7|10.92|10.72|10.93|10.73|10.81|10.61|70
1660907400000|2022-08-19 11:10:00|10.91|10.71|10.9|10.7|10.93|10.73|10.89|10.69|38
1660907700000|2022-08-19 11:15:00|10.89|10.69|10.88|10.68|10.9|10.7|10.85|10.65|54
1660908000000|2022-08-19 11:20:00|10.89|10.69|10.89|10.69|10.91|10.71|10.88|10.68|51
1660908300000|2022-08-19 11:25:00|10.9|10.7|10.86|10.66|10.9|10.7|10.86|10.66|27
1660908600000|2022-08-19 11:30:00|10.87|10.67|10.84|10.64|10.89|10.69|10.81|10.61|52
1660908900000|2022-08-19 11:35:00|10.85|10.65|10.83|10.63|10.85|10.65|10.8|10.6|63
1660909200000|2022-08-19 11:40:00|10.84|10.64|10.89|10.69|10.9|10.7|10.83|10.63|34
1660909500000|2022-08-19 11:45:00|10.88|10.68|10.93|10.73|10.93|10.73|10.87|10.67|40
1660909800000|2022-08-19 11:50:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|22
1660910100000|2022-08-19 11:55:00|10.92|10.72|10.94|10.74|10.95|10.75|10.92|10.72|29
1660910400000|2022-08-19 12:00:00|10.93|10.73|10.94|10.74|10.94|10.74|10.91|10.71|46
1660910700000|2022-08-19 12:05:00|10.93|10.73|10.93|10.73|10.94|10.74|10.91|10.71|31
1660911000000|2022-08-19 12:10:00|10.92|10.72|10.9|10.7|10.93|10.73|10.9|10.7|29
1660911300000|2022-08-19 12:15:00|10.91|10.71|10.93|10.73|10.94|10.74|10.89|10.69|23
1660911600000|2022-08-19 12:20:00|10.94|10.74|10.89|10.69|10.94|10.74|10.88|10.68|50
1660911900000|2022-08-19 12:25:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|21
1660912200000|2022-08-19 12:30:00|10.89|10.69|10.91|10.71|10.91|10.71|10.86|10.66|57
1660912500000|2022-08-19 12:35:00|10.9|10.7|10.93|10.73|10.93|10.73|10.9|10.7|48
1660912800000|2022-08-19 12:40:00|10.94|10.74|10.97|10.77|10.99|10.79|10.94|10.74|40
1660913100000|2022-08-19 12:45:00|10.96|10.76|10.97|10.77|10.99|10.79|10.96|10.76|60
1660913400000|2022-08-19 12:50:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|30
1660913700000|2022-08-19 12:55:00|11|10.8|11.01|10.81|11.02|10.82|10.98|10.78|42
1660914000000|2022-08-19 13:00:00|11|10.8|10.99|10.79|11.03|10.83|10.98|10.78|56
1660914300000|2022-08-19 13:05:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|27
1660914600000|2022-08-19 13:10:00|10.97|10.77|10.97|10.77|11|10.8|10.97|10.77|25
1660914900000|2022-08-19 13:15:00|10.96|10.76|10.99|10.79|11|10.8|10.96|10.76|44
1660915200000|2022-08-19 13:20:00|11|10.8|10.98|10.78|11.03|10.83|10.98|10.78|23
1660915500000|2022-08-19 13:25:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|31
1660915800000|2022-08-19 13:30:00|10.98|10.78|10.97|10.77|10.99|10.79|10.96|10.76|64
1660916100000|2022-08-19 13:35:00|10.96|10.76|10.96|10.76|10.99|10.79|10.95|10.75|55
1660916400000|2022-08-19 13:40:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|106
1660916700000|2022-08-19 13:45:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|63
1660917000000|2022-08-19 13:50:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|22
1660917300000|2022-08-19 13:55:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|44
1660917600000|2022-08-19 14:00:00|10.92|10.72|10.94|10.74|10.95|10.75|10.9|10.7|47
1660917900000|2022-08-19 14:05:00|10.93|10.73|10.91|10.71|10.94|10.74|10.9|10.7|33
1660918200000|2022-08-19 14:10:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|60
1660918500000|2022-08-19 14:15:00|10.92|10.72|10.92|10.72|10.94|10.74|10.91|10.71|51
1660918800000|2022-08-19 14:20:00|10.91|10.71|10.9|10.7|10.92|10.72|10.89|10.69|52
1660919100000|2022-08-19 14:25:00|10.89|10.69|10.92|10.72|10.93|10.73|10.88|10.68|60
1660919400000|2022-08-19 14:30:00|10.93|10.73|10.97|10.77|10.98|10.78|10.92|10.72|83
1660919700000|2022-08-19 14:35:00|10.96|10.76|10.94|10.74|10.97|10.77|10.93|10.73|39
1660920000000|2022-08-19 14:40:00|10.95|10.75|10.94|10.74|10.96|10.76|10.93|10.73|34
1660920300000|2022-08-19 14:45:00|10.95|10.75|10.96|10.76|10.97|10.77|10.94|10.74|96
1660920600000|2022-08-19 14:50:00|10.95|10.75|10.94|10.74|10.96|10.76|10.93|10.73|66
1660920900000|2022-08-19 14:55:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|65
1660921200000|2022-08-19 15:00:00|10.94|10.74|10.94|10.74|10.95|10.75|10.92|10.72|71
1660921500000|2022-08-19 15:05:00|10.95|10.75|10.95|10.75|10.95|10.75|10.92|10.72|67
1660921800000|2022-08-19 15:10:00|10.94|10.74|10.95|10.75|10.96|10.76|10.94|10.74|44
1660922100000|2022-08-19 15:15:00|10.96|10.76|10.93|10.73|10.96|10.76|10.92|10.72|28
1660922400000|2022-08-19 15:20:00|10.92|10.72|10.94|10.74|10.94|10.74|10.91|10.71|28
1660922700000|2022-08-19 15:25:00|10.93|10.73|10.96|10.76|10.96|10.76|10.91|10.71|45
1660923000000|2022-08-19 15:30:00|10.97|10.77|10.95|10.75|10.97|10.77|10.94|10.74|67
1660923300000|2022-08-19 15:35:00|10.96|10.76|10.94|10.74|10.96|10.76|10.93|10.73|49
1660923600000|2022-08-19 15:40:00|10.95|10.75|10.98|10.78|10.99|10.79|10.94|10.74|42
1660923900000|2022-08-19 15:45:00|10.97|10.77|10.97|10.77|11|10.8|10.96|10.76|51
1660924200000|2022-08-19 15:50:00|10.98|10.78|10.98|10.78|10.98|10.78|10.96|10.76|53
1660924500000|2022-08-19 15:55:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|69
1660924800000|2022-08-19 16:00:00|10.96|10.76|10.99|10.79|11|10.8|10.96|10.76|42
1660925100000|2022-08-19 16:05:00|11|10.8|10.98|10.78|11.01|10.81|10.97|10.77|57
1660925400000|2022-08-19 16:10:00|10.97|10.77|10.99|10.79|11.03|10.83|10.97|10.77|53
1660925700000|2022-08-19 16:15:00|11|10.8|10.98|10.78|11|10.8|10.95|10.75|46
1660926000000|2022-08-19 16:20:00|10.99|10.79|11.02|10.82|11.03|10.83|10.98|10.78|60
1660926300000|2022-08-19 16:25:00|11.01|10.81|11.03|10.83|11.05|10.85|11.01|10.81|61
1660926600000|2022-08-19 16:30:00|11.02|10.82|11.06|10.86|11.08|10.88|11.02|10.82|63
1660926900000|2022-08-19 16:35:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|90
1660927200000|2022-08-19 16:40:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|24
1660927500000|2022-08-19 16:45:00|11.09|10.89|11.05|10.85|11.1|10.9|11.05|10.85|59
1660927800000|2022-08-19 16:50:00|11.06|10.86|11.08|10.88|11.1|10.9|11.06|10.86|27
1660928100000|2022-08-19 16:55:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|34
1660928400000|2022-08-19 17:00:00|11.07|10.87|11.08|10.88|11.09|10.89|11.06|10.86|42
1660928700000|2022-08-19 17:05:00|11.07|10.87|11.05|10.85|11.07|10.87|11.04|10.84|35
1660929000000|2022-08-19 17:10:00|11.04|10.84|11.07|10.87|11.08|10.88|11.04|10.84|34
1660929300000|2022-08-19 17:15:00|11.06|10.86|11.04|10.84|11.07|10.87|11.03|10.83|65
1660929600000|2022-08-19 17:20:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|64
1660929900000|2022-08-19 17:25:00|11.01|10.81|11.03|10.83|11.04|10.84|11|10.8|45
1660930200000|2022-08-19 17:30:00|11.02|10.82|11.01|10.81|11.02|10.82|10.99|10.79|38
1660930500000|2022-08-19 17:35:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|40
1660930800000|2022-08-19 17:40:00|11.02|10.82|11.01|10.81|11.02|10.82|11|10.8|46
1660931100000|2022-08-19 17:45:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|46
1660931400000|2022-08-19 17:50:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|38
1660931700000|2022-08-19 17:55:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|22
1660932000000|2022-08-19 18:00:00|11|10.8|11.02|10.82|11.03|10.83|11|10.8|29
1660932300000|2022-08-19 18:05:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|31
1660932600000|2022-08-19 18:10:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|54
1660932900000|2022-08-19 18:15:00|11|10.8|11|10.8|11.02|10.82|10.99|10.79|49
1660933200000|2022-08-19 18:20:00|10.99|10.79|10.99|10.79|11.01|10.81|10.98|10.78|45
1660933500000|2022-08-19 18:25:00|11|10.8|11|10.8|11|10.8|10.98|10.78|59
1660933800000|2022-08-19 18:30:00|10.99|10.79|11.01|10.81|11.02|10.82|10.99|10.79|31
1660934100000|2022-08-19 18:35:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|46
1660934400000|2022-08-19 18:40:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|35
1660934700000|2022-08-19 18:45:00|11.03|10.83|11.02|10.82|11.05|10.85|11.02|10.82|24
1660935000000|2022-08-19 18:50:00|11.01|10.81|11.02|10.82|11.02|10.82|10.99|10.79|42
1660935300000|2022-08-19 18:55:00|11.01|10.81|11.02|10.82|11.03|10.83|11|10.8|40
1660935600000|2022-08-19 19:00:00|11.03|10.83|10.99|10.79|11.03|10.83|10.99|10.79|49
1660935900000|2022-08-19 19:05:00|11|10.8|10.97|10.77|11|10.8|10.93|10.73|100
1660936200000|2022-08-19 19:10:00|10.98|10.78|11.02|10.82|11.03|10.83|10.97|10.77|101
1660936500000|2022-08-19 19:15:00|11.03|10.83|11.05|10.85|11.07|10.87|11.02|10.82|89
1660936800000|2022-08-19 19:20:00|11.06|10.86|11.09|10.89|11.1|10.9|11.04|10.84|54
1660937100000|2022-08-19 19:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|69
1660937400000|2022-08-19 19:30:00|11.09|10.89|11.09|10.89|11.11|10.91|11.09|10.89|29
1660937700000|2022-08-19 19:35:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|87
1660938000000|2022-08-19 19:40:00|11.09|10.89|11.08|10.88|11.1|10.9|11.07|10.87|54
1660938300000|2022-08-19 19:45:00|11.07|10.87|11.07|10.87|11.08|10.88|11.05|10.85|27
1660938600000|2022-08-19 19:50:00|11.08|10.88|11.09|10.89|11.1|10.9|11.06|10.86|82
1660938900000|2022-08-19 19:55:00|11.08|10.88|11.05|10.85|11.09|10.89|11.05|10.85|54
1660939200000|2022-08-19 20:00:00|11.06|10.86|11.11|10.91|11.12|10.92|11.05|10.85|50
1660939500000|2022-08-19 20:05:00|11.12|10.92|11.09|10.89|11.12|10.92|11.08|10.88|32
1660939800000|2022-08-19 20:10:00|11.08|10.88|11.1|10.9|11.1|10.9|11.07|10.87|37
1660940100000|2022-08-19 20:15:00|11.11|10.91|11.08|10.88|11.13|10.93|11.08|10.88|64
1660940400000|2022-08-19 20:20:00|11.07|10.87|11.08|10.88|11.09|10.89|11.06|10.86|36
1660940700000|2022-08-19 20:25:00|11.09|10.89|11.06|10.86|11.09|10.89|11.06|10.86|80
1660941000000|2022-08-19 20:30:00|11.07|10.87|11.03|10.83|11.07|10.87|11.01|10.81|77
1660941300000|2022-08-19 20:35:00|11.02|10.82|11.02|10.82|11.04|10.84|11.01|10.81|79
1660941600000|2022-08-19 20:40:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|54
1660941900000|2022-08-19 20:45:00|11.01|10.81|11.06|10.86|11.06|10.86|11.01|10.81|50
1660942200000|2022-08-19 20:50:00|11.05|10.85|11.04|10.84|11.06|10.86|11.02|10.82|36
1660942500000|2022-08-19 20:55:00|11.05|10.85|11.04|10.84|11.07|10.87|11.04|10.84|28
1660984800000|2022-08-20 08:40:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1660986000000|2022-08-20 09:00:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|9
1660986300000|2022-08-20 09:05:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|44
1660986600000|2022-08-20 09:10:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|30
1660986900000|2022-08-20 09:15:00|11.07|10.87|11.06|10.86|11.08|10.88|11.05|10.85|40
1660987200000|2022-08-20 09:20:00|11.07|10.87|11.06|10.86|11.07|10.87|11.04|10.84|58
1660987500000|2022-08-20 09:25:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|12
1660987800000|2022-08-20 09:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|40
1660988100000|2022-08-20 09:35:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|13
1660988400000|2022-08-20 09:40:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|59
1660988700000|2022-08-20 09:45:00|11.09|10.89|11.08|10.88|11.1|10.9|11.07|10.87|12
1660989000000|2022-08-20 09:50:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|16
1660989300000|2022-08-20 09:55:00|11.11|10.91|11.08|10.88|11.11|10.91|11.08|10.88|12
1660989600000|2022-08-20 10:00:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|9
1660989900000|2022-08-20 10:05:00|11.08|10.88|11.06|10.86|11.08|10.88|11.05|10.85|17
1660990200000|2022-08-20 10:10:00|11.07|10.87|11.09|10.89|11.09|10.89|11.06|10.86|33
1660990500000|2022-08-20 10:15:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|40
1660990800000|2022-08-20 10:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|15
1660991100000|2022-08-20 10:25:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|38
1660991400000|2022-08-20 10:30:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|16
1660991700000|2022-08-20 10:35:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|5
1660992000000|2022-08-20 10:40:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|17
1660992300000|2022-08-20 10:45:00|11.09|10.89|11.12|10.92|11.12|10.92|11.09|10.89|38
1660992600000|2022-08-20 10:50:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|13
1660992900000|2022-08-20 10:55:00|11.12|10.92|11.12|10.92|11.14|10.94|11.11|10.91|29
1660993200000|2022-08-20 11:00:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|33
1660993500000|2022-08-20 11:05:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|12
1660993800000|2022-08-20 11:10:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|6
1660994100000|2022-08-20 11:15:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|20
1660994400000|2022-08-20 11:20:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|31
1660994700000|2022-08-20 11:25:00|11.11|10.91|11.13|10.93|11.13|10.93|11.1|10.9|33
1660995000000|2022-08-20 11:30:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|47
1660995300000|2022-08-20 11:35:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|28
1660995600000|2022-08-20 11:40:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|24
1660995900000|2022-08-20 11:45:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|53
1660996200000|2022-08-20 11:50:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|30
1660996500000|2022-08-20 11:55:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|34
1660996800000|2022-08-20 12:00:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|40
1660997100000|2022-08-20 12:05:00|11.12|10.92|11.1|10.9|11.13|10.93|11.1|10.9|23
1660997400000|2022-08-20 12:10:00|11.09|10.89|11.11|10.91|11.13|10.93|11.09|10.89|49
1660997700000|2022-08-20 12:15:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|35
1660998000000|2022-08-20 12:20:00|11.09|10.89|11.09|10.89|11.1|10.9|11.07|10.87|54
1660998300000|2022-08-20 12:25:00|11.08|10.88|11.11|10.91|11.11|10.91|11.08|10.88|38
1660998600000|2022-08-20 12:30:00|11.1|10.9|11.12|10.92|11.12|10.92|11.09|10.89|37
1660998900000|2022-08-20 12:35:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|16
1660999200000|2022-08-20 12:40:00|11.09|10.89|11.09|10.89|11.11|10.91|11.09|10.89|11
1660999500000|2022-08-20 12:45:00|11.1|10.9|11.08|10.88|11.1|10.9|11.07|10.87|33
1660999800000|2022-08-20 12:50:00|11.09|10.89|11.06|10.86|11.09|10.89|11.06|10.86|20
1661000100000|2022-08-20 12:55:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|26
1661000400000|2022-08-20 13:00:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|26
1661000700000|2022-08-20 13:05:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|48
1661001000000|2022-08-20 13:10:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|14
1661001300000|2022-08-20 13:15:00|11.03|10.83|11.04|10.84|11.06|10.86|11.03|10.83|72
1661001600000|2022-08-20 13:20:00|11.03|10.83|11.04|10.84|11.06|10.86|11.03|10.83|38
1661001900000|2022-08-20 13:25:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|25
1661002200000|2022-08-20 13:30:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|29
1661002500000|2022-08-20 13:35:00|11.05|10.85|11.04|10.84|11.06|10.86|11.03|10.83|46
1661002800000|2022-08-20 13:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|12
1661003100000|2022-08-20 13:45:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|51
1661003400000|2022-08-20 13:50:00|11.04|10.84|11.06|10.86|11.06|10.86|11.03|10.83|15
1661003700000|2022-08-20 13:55:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|31
1661004000000|2022-08-20 14:00:00|11.08|10.88|11.08|10.88|11.1|10.9|11.07|10.87|33
1661004300000|2022-08-20 14:05:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|9
1661004600000|2022-08-20 14:10:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|27
1661004900000|2022-08-20 14:15:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|38
1661005200000|2022-08-20 14:20:00|11.07|10.87|11.05|10.85|11.08|10.88|11.05|10.85|35
1661005500000|2022-08-20 14:25:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|34
1661005800000|2022-08-20 14:30:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|6
1661006100000|2022-08-20 14:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|27
1661006400000|2022-08-20 14:40:00|11.05|10.85|11.05|10.85|11.05|10.85|11.03|10.83|41
1661006700000|2022-08-20 14:45:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|23
1661007000000|2022-08-20 14:50:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|21
1661007300000|2022-08-20 14:55:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|6
1661007600000|2022-08-20 15:00:00|11.04|10.84|11.02|10.82|11.05|10.85|11.02|10.82|39
1661007900000|2022-08-20 15:05:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|49
1661008200000|2022-08-20 15:10:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|23
1661008500000|2022-08-20 15:15:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|27
1661008800000|2022-08-20 15:20:00|11.02|10.82|11|10.8|11.02|10.82|10.99|10.79|79
1661009100000|2022-08-20 15:25:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|35
1661009400000|2022-08-20 15:30:00|11|10.8|11|10.8|11.01|10.81|10.98|10.78|65
1661009700000|2022-08-20 15:35:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|22
1661010000000|2022-08-20 15:40:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|17
1661010300000|2022-08-20 15:45:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|9
1661010600000|2022-08-20 15:50:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|2
1661010900000|2022-08-20 15:55:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|22
1661011200000|2022-08-20 16:00:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|32
1661011500000|2022-08-20 16:05:00|11.03|10.83|11.05|10.85|11.08|10.88|11.03|10.83|41
1661011800000|2022-08-20 16:10:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|22
1661012100000|2022-08-20 16:15:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|28
1661012400000|2022-08-20 16:20:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|21
1661012700000|2022-08-20 16:25:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|14
1661013000000|2022-08-20 16:30:00|11.05|10.85|11.02|10.82|11.05|10.85|11.01|10.81|28
1661013300000|2022-08-20 16:35:00|11.01|10.81|10.99|10.79|11.02|10.82|10.98|10.78|29
1661013600000|2022-08-20 16:40:00|10.98|10.78|11.03|10.83|11.03|10.83|10.98|10.78|14
1661013900000|2022-08-20 16:45:00|11.02|10.82|11.01|10.81|11.04|10.84|11|10.8|32
1661014200000|2022-08-20 16:50:00|11|10.8|11|10.8|11.02|10.82|11|10.8|17
1661014500000|2022-08-20 16:55:00|10.99|10.79|10.99|10.79|11.02|10.82|10.99|10.79|71
1661014800000|2022-08-20 17:00:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|34
1661015100000|2022-08-20 17:05:00|11|10.8|10.98|10.78|11.01|10.81|10.96|10.76|43
1661015400000|2022-08-20 17:10:00|10.97|10.77|10.99|10.79|11|10.8|10.97|10.77|37
1661015700000|2022-08-20 17:15:00|10.98|10.78|10.98|10.78|11|10.8|10.97|10.77|33
1661016000000|2022-08-20 17:20:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|48
1661016300000|2022-08-20 17:25:00|11.01|10.81|11.04|10.84|11.04|10.84|10.99|10.79|24
1661016600000|2022-08-20 17:30:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|47
1661016900000|2022-08-20 17:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|33
1661017200000|2022-08-20 17:40:00|11.03|10.83|11.01|10.81|11.04|10.84|11.01|10.81|51
1661017500000|2022-08-20 17:45:00|11.02|10.82|11.01|10.81|11.03|10.83|11|10.8|30
1661017800000|2022-08-20 17:50:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|27
1661018100000|2022-08-20 17:55:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|31
1661018400000|2022-08-20 18:00:00|11|10.8|11.02|10.82|11.03|10.83|11|10.8|67
1661018700000|2022-08-20 18:05:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|60
1661019000000|2022-08-20 18:10:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|30
1661019300000|2022-08-20 18:15:00|11.03|10.83|11.06|10.86|11.06|10.86|11.02|10.82|12
1661019600000|2022-08-20 18:20:00|11.07|10.87|11.03|10.83|11.08|10.88|11.03|10.83|21
1661019900000|2022-08-20 18:25:00|11.04|10.84|11|10.8|11.04|10.84|10.99|10.79|53
1661020200000|2022-08-20 18:30:00|10.99|10.79|11.01|10.81|11.03|10.83|10.98|10.78|57
1661020500000|2022-08-20 18:35:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|31
1661020800000|2022-08-20 18:40:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|53
1661021100000|2022-08-20 18:45:00|11.02|10.82|10.98|10.78|11.03|10.83|10.96|10.76|81
1661021400000|2022-08-20 18:50:00|10.99|10.79|10.97|10.77|11|10.8|10.95|10.75|79
1661021700000|2022-08-20 18:55:00|10.96|10.76|10.92|10.72|10.97|10.77|10.91|10.71|77
1661022000000|2022-08-20 19:00:00|10.91|10.71|10.91|10.71|10.94|10.74|10.9|10.7|71
1661022300000|2022-08-20 19:05:00|10.9|10.7|10.87|10.67|10.91|10.71|10.87|10.67|56
1661022600000|2022-08-20 19:10:00|10.86|10.66|10.85|10.65|10.88|10.68|10.84|10.64|68
1661022900000|2022-08-20 19:15:00|10.84|10.64|10.91|10.71|10.92|10.72|10.84|10.64|48
1661023200000|2022-08-20 19:20:00|10.92|10.72|10.88|10.68|10.92|10.72|10.87|10.67|61
1661023500000|2022-08-20 19:25:00|10.87|10.67|10.87|10.67|10.89|10.69|10.86|10.66|75
1661023800000|2022-08-20 19:30:00|10.88|10.68|10.85|10.65|10.88|10.68|10.85|10.65|48
1661024100000|2022-08-20 19:35:00|10.86|10.66|10.85|10.65|10.87|10.67|10.83|10.63|78
1661024400000|2022-08-20 19:40:00|10.86|10.66|10.87|10.67|10.9|10.7|10.85|10.65|84
1661024700000|2022-08-20 19:45:00|10.88|10.68|10.88|10.68|10.88|10.68|10.86|10.66|67
1661025000000|2022-08-20 19:50:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|26
1661025300000|2022-08-20 19:55:00|10.89|10.69|10.88|10.68|10.91|10.71|10.88|10.68|26
1661025600000|2022-08-20 20:00:00|10.89|10.69|10.89|10.69|10.91|10.71|10.87|10.67|39
1661025900000|2022-08-20 20:05:00|10.88|10.68|10.92|10.72|10.92|10.72|10.87|10.67|13
1661026200000|2022-08-20 20:10:00|10.93|10.73|10.98|10.78|10.99|10.79|10.92|10.72|58
1661026500000|2022-08-20 20:15:00|10.99|10.79|10.98|10.78|11.01|10.81|10.98|10.78|78
1661026800000|2022-08-20 20:20:00|10.99|10.79|10.97|10.77|11|10.8|10.97|10.77|31
1661027100000|2022-08-20 20:25:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|4
1661027400000|2022-08-20 20:30:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|12
1661027700000|2022-08-20 20:35:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|17
1661028000000|2022-08-20 20:40:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|22
1661028300000|2022-08-20 20:45:00|10.95|10.75|10.92|10.72|10.95|10.75|10.91|10.71|40
1661028600000|2022-08-20 20:50:00|10.93|10.73|10.85|10.65|10.93|10.73|10.83|10.63|67
1661028900000|2022-08-20 20:55:00|10.84|10.64|10.88|10.68|10.91|10.71|10.84|10.64|88
1661029200000|2022-08-20 21:00:00|10.87|10.67|10.86|10.66|10.89|10.69|10.83|10.63|80
1661029500000|2022-08-20 21:05:00|10.85|10.65|10.92|10.72|10.93|10.73|10.85|10.65|70
1661029800000|2022-08-20 21:10:00|10.93|10.73|10.96|10.76|10.97|10.77|10.92|10.72|30
1661030100000|2022-08-20 21:15:00|10.95|10.75|10.89|10.69|10.96|10.76|10.89|10.69|31
1661030400000|2022-08-20 21:20:00|10.9|10.7|10.92|10.72|10.92|10.72|10.89|10.69|71
1661030700000|2022-08-20 21:25:00|10.91|10.71|10.9|10.7|10.92|10.72|10.9|10.7|6
1661031000000|2022-08-20 21:30:00|10.91|10.71|10.93|10.73|10.94|10.74|10.9|10.7|21
1661031300000|2022-08-20 21:35:00|10.94|10.74|10.96|10.76|10.96|10.76|10.93|10.73|59
1661031600000|2022-08-20 21:40:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|3
1661031900000|2022-08-20 21:45:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|75
1661032200000|2022-08-20 21:50:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1661032500000|2022-08-20 21:55:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|8
1661032800000|2022-08-20 22:00:00|11.02|10.82|11.01|10.81|11.02|10.82|10.99|10.79|32
1661033100000|2022-08-20 22:05:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|23
1661033400000|2022-08-20 22:10:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|20
1661033700000|2022-08-20 22:15:00|11.03|10.83|11.03|10.83|11.05|10.85|11.03|10.83|23
1661034000000|2022-08-20 22:20:00|11.02|10.82|11|10.8|11.03|10.83|10.99|10.79|41
1661034300000|2022-08-20 22:25:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|7
1661034600000|2022-08-20 22:30:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|32
1661034900000|2022-08-20 22:35:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|38
1661035200000|2022-08-20 22:40:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|35
1661035500000|2022-08-20 22:45:00|10.99|10.79|11.01|10.81|11.03|10.83|10.98|10.78|63
1661035800000|2022-08-20 22:50:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|42
1661036100000|2022-08-20 22:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|43
1661036400000|2022-08-20 23:00:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|58
1661036700000|2022-08-20 23:05:00|11.01|10.81|11|10.8|11.01|10.81|10.99|10.79|22
1661037000000|2022-08-20 23:10:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|33
1661037300000|2022-08-20 23:15:00|11|10.8|11.04|10.84|11.04|10.84|11|10.8|41
1661037600000|2022-08-20 23:20:00|11.05|10.85|11.07|10.87|11.07|10.87|11.04|10.84|31
1661037900000|2022-08-20 23:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|27
1661038200000|2022-08-20 23:30:00|11.07|10.87|11.04|10.84|11.08|10.88|11.04|10.84|32
1661038500000|2022-08-20 23:35:00|11.03|10.83|11.02|10.82|11.04|10.84|11|10.8|66
1661038800000|2022-08-20 23:40:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|41
1661039100000|2022-08-20 23:45:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|36
1661039400000|2022-08-20 23:50:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|37
1661039700000|2022-08-20 23:55:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|38
1661040000000|2022-08-21 00:00:00|11.02|10.82|11.01|10.81|11.05|10.85|11.01|10.81|40
1661040300000|2022-08-21 00:05:00|11.02|10.82|11.04|10.84|11.04|10.84|11|10.8|55
1661040600000|2022-08-21 00:10:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|39
1661040900000|2022-08-21 00:15:00|11.02|10.82|11.05|10.85|11.06|10.86|11.02|10.82|110
1661041200000|2022-08-21 00:20:00|11.06|10.86|11.09|10.89|11.09|10.89|11.05|10.85|74
1661041500000|2022-08-21 00:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|77
1661041800000|2022-08-21 00:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|60
1661042100000|2022-08-21 00:35:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|39
1661042400000|2022-08-21 00:40:00|11.06|10.86|11.05|10.85|11.08|10.88|11.04|10.84|38
1661042700000|2022-08-21 00:45:00|11.04|10.84|11.04|10.84|11.05|10.85|11.02|10.82|73
1661043000000|2022-08-21 00:50:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|35
1661043300000|2022-08-21 00:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|19
1661043600000|2022-08-21 01:00:00|11.01|10.81|11.01|10.81|11.04|10.84|11.01|10.81|35
1661043900000|2022-08-21 01:05:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|39
1661044200000|2022-08-21 01:10:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|10
1661044500000|2022-08-21 01:15:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|7
1661044800000|2022-08-21 01:20:00|11|10.8|11|10.8|11|10.8|10.99|10.79|7
1661045400000|2022-08-21 01:30:00|10.99|10.79|11.02|10.82|11.03|10.83|10.99|10.79|32
1661045700000|2022-08-21 01:35:00|11.03|10.83|11.06|10.86|11.06|10.86|11.03|10.83|20
1661046000000|2022-08-21 01:40:00|11.05|10.85|11.04|10.84|11.06|10.86|11.03|10.83|34
1661046300000|2022-08-21 01:45:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|49
1661046600000|2022-08-21 01:50:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|28
1661046900000|2022-08-21 01:55:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|39
1661047200000|2022-08-21 02:00:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|69
1661047500000|2022-08-21 02:05:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|5
1661047800000|2022-08-21 02:10:00|11.03|10.83|11.03|10.83|11.04|10.84|11.01|10.81|19
1661048100000|2022-08-21 02:15:00|11.02|10.82|11.01|10.81|11.03|10.83|11|10.8|38
1661048400000|2022-08-21 02:20:00|11|10.8|11|10.8|11.01|10.81|11|10.8|21
1661048700000|2022-08-21 02:25:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|61
1661049000000|2022-08-21 02:30:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|20
1661049300000|2022-08-21 02:35:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|7
1661049600000|2022-08-21 02:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|26
1661049900000|2022-08-21 02:45:00|11.05|10.85|11.08|10.88|11.08|10.88|11.04|10.84|34
1661050200000|2022-08-21 02:50:00|11.07|10.87|11.04|10.84|11.08|10.88|11.04|10.84|12
1661050500000|2022-08-21 02:55:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|12
1661050800000|2022-08-21 03:00:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|42
1661051100000|2022-08-21 03:05:00|11.01|10.81|11|10.8|11.01|10.81|10.99|10.79|22
1661051400000|2022-08-21 03:10:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|21
1661051700000|2022-08-21 03:15:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|2
1661052600000|2022-08-21 03:30:00|10.98|10.78|10.97|10.77|10.98|10.78|10.95|10.75|38
1661052900000|2022-08-21 03:35:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|38
1661053200000|2022-08-21 03:40:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|46
1661053500000|2022-08-21 03:45:00|10.96|10.76|10.94|10.74|10.96|10.76|10.93|10.73|55
1661053800000|2022-08-21 03:50:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|77
1661054100000|2022-08-21 03:55:00|10.94|10.74|10.94|10.74|10.94|10.74|10.92|10.72|39
1661054400000|2022-08-21 04:00:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|57
1661054700000|2022-08-21 04:05:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|52
1661055000000|2022-08-21 04:10:00|10.9|10.7|10.91|10.71|10.92|10.72|10.9|10.7|6
1661055300000|2022-08-21 04:15:00|10.92|10.72|10.93|10.73|10.93|10.73|10.91|10.71|14
1661055600000|2022-08-21 04:20:00|10.92|10.72|10.93|10.73|10.93|10.73|10.91|10.71|30
1661055900000|2022-08-21 04:25:00|10.94|10.74|10.95|10.75|10.96|10.76|10.93|10.73|34
1661056200000|2022-08-21 04:30:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|28
1661056500000|2022-08-21 04:35:00|10.96|10.76|10.94|10.74|10.97|10.77|10.94|10.74|23
1661056800000|2022-08-21 04:40:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|13
1661057100000|2022-08-21 04:45:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|10
1661057400000|2022-08-21 04:50:00|10.92|10.72|10.94|10.74|10.94|10.74|10.92|10.72|15
1661057700000|2022-08-21 04:55:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|21
1661058000000|2022-08-21 05:00:00|10.94|10.74|10.92|10.72|10.95|10.75|10.92|10.72|29
1661058300000|2022-08-21 05:05:00|10.93|10.73|10.91|10.71|10.94|10.74|10.91|10.71|17
1661058600000|2022-08-21 05:10:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|5
1661058900000|2022-08-21 05:15:00|10.93|10.73|10.92|10.72|10.94|10.74|10.92|10.72|10
1661059200000|2022-08-21 05:20:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|36
1661059500000|2022-08-21 05:25:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|33
1661059800000|2022-08-21 05:30:00|10.92|10.72|10.95|10.75|10.97|10.77|10.91|10.71|32
1661060100000|2022-08-21 05:35:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|16
1661060400000|2022-08-21 05:40:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|9
1661060700000|2022-08-21 05:45:00|10.95|10.75|10.96|10.76|10.97|10.77|10.95|10.75|18
1661061000000|2022-08-21 05:50:00|10.97|10.77|10.96|10.76|10.98|10.78|10.96|10.76|20
1661061300000|2022-08-21 05:55:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|8
1661061600000|2022-08-21 06:00:00|10.99|10.79|10.96|10.76|11|10.8|10.96|10.76|10
1661061900000|2022-08-21 06:05:00|10.97|10.77|10.98|10.78|11|10.8|10.97|10.77|28
1661062200000|2022-08-21 06:10:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|26
1661062500000|2022-08-21 06:15:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|32
1661062800000|2022-08-21 06:20:00|10.99|10.79|10.96|10.76|10.99|10.79|10.96|10.76|16
1661063100000|2022-08-21 06:25:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|49
1661063400000|2022-08-21 06:30:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|6
1661063700000|2022-08-21 06:35:00|10.94|10.74|10.96|10.76|10.98|10.78|10.94|10.74|29
1661064000000|2022-08-21 06:40:00|10.95|10.75|10.9|10.7|10.95|10.75|10.89|10.69|92
1661064300000|2022-08-21 06:45:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|34
1661064600000|2022-08-21 06:50:00|10.89|10.69|10.88|10.68|10.9|10.7|10.88|10.68|22
1661064900000|2022-08-21 06:55:00|10.89|10.69|10.9|10.7|10.9|10.7|10.88|10.68|30
1661065200000|2022-08-21 07:00:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|20
1661065500000|2022-08-21 07:05:00|10.91|10.71|10.91|10.71|10.92|10.72|10.89|10.69|19
1661065800000|2022-08-21 07:10:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|15
1661066100000|2022-08-21 07:15:00|10.91|10.71|10.89|10.69|10.92|10.72|10.89|10.69|17
1661066400000|2022-08-21 07:20:00|10.9|10.7|10.99|10.79|11|10.8|10.9|10.7|74
1661066700000|2022-08-21 07:25:00|10.98|10.78|10.99|10.79|10.99|10.79|10.97|10.77|14
1661067000000|2022-08-21 07:30:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|20
1661067300000|2022-08-21 07:35:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|10
1661067600000|2022-08-21 07:40:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|13
1661067900000|2022-08-21 07:45:00|11.04|10.84|11.08|10.88|11.09|10.89|11.04|10.84|40
1661068200000|2022-08-21 07:50:00|11.09|10.89|11.09|10.89|11.11|10.91|11.08|10.88|27
1661068500000|2022-08-21 07:55:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|83
1661068800000|2022-08-21 08:00:00|11.11|10.91|11.15|10.95|11.15|10.95|11.09|10.89|77
1661069100000|2022-08-21 08:05:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|30
1661069400000|2022-08-21 08:10:00|11.2|11|11.19|10.99|11.25|11.05|11.18|10.98|90
1661069700000|2022-08-21 08:15:00|11.2|11|11.16|10.96|11.22|11.02|11.16|10.96|95
1661070000000|2022-08-21 08:20:00|11.17|10.97|11.14|10.94|11.17|10.97|11.12|10.92|74
1661070300000|2022-08-21 08:25:00|11.15|10.95|11.11|10.91|11.15|10.95|11.1|10.9|53
1661070600000|2022-08-21 08:30:00|11.12|10.92|11.11|10.91|11.13|10.93|11.09|10.89|56
1661070900000|2022-08-21 08:35:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|81
1661071200000|2022-08-21 08:40:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|37
1661071500000|2022-08-21 08:45:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|3
1661071800000|2022-08-21 08:50:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|28
1661072100000|2022-08-21 08:55:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|38
1661072400000|2022-08-21 09:00:00|11.15|10.95|11.15|10.95|11.16|10.96|11.13|10.93|55
1661072700000|2022-08-21 09:05:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|69
1661073000000|2022-08-21 09:10:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|55
1661073300000|2022-08-21 09:15:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|38
1661073600000|2022-08-21 09:20:00|11.12|10.92|11.09|10.89|11.12|10.92|11.09|10.89|30
1661073900000|2022-08-21 09:25:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|40
1661074200000|2022-08-21 09:30:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|10
1661074500000|2022-08-21 09:35:00|11.08|10.88|11.1|10.9|11.12|10.92|11.08|10.88|29
1661074800000|2022-08-21 09:40:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|34
1661075100000|2022-08-21 09:45:00|11.11|10.91|11.14|10.94|11.15|10.95|11.11|10.91|72
1661075400000|2022-08-21 09:50:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|43
1661075700000|2022-08-21 09:55:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|7
1661076000000|2022-08-21 10:00:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|25
1661076300000|2022-08-21 10:05:00|11.12|10.92|11.11|10.91|11.12|10.92|11.09|10.89|30
1661076600000|2022-08-21 10:10:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|35
1661076900000|2022-08-21 10:15:00|11.13|10.93|11.13|10.93|11.14|10.94|11.11|10.91|95
1661077200000|2022-08-21 10:20:00|11.14|10.94|11.17|10.97|11.17|10.97|11.13|10.93|36
1661077500000|2022-08-21 10:25:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|52
1661077800000|2022-08-21 10:30:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|26
1661078100000|2022-08-21 10:35:00|11.16|10.96|11.14|10.94|11.18|10.98|11.14|10.94|61
1661078400000|2022-08-21 10:40:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|22
1661078700000|2022-08-21 10:45:00|11.13|10.93|11.15|10.95|11.15|10.95|11.13|10.93|85
1661079000000|2022-08-21 10:50:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|21
1661079300000|2022-08-21 10:55:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|29
1661079600000|2022-08-21 11:00:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|18
1661079900000|2022-08-21 11:05:00|11.14|10.94|11.13|10.93|11.15|10.95|11.13|10.93|10
1661080500000|2022-08-21 11:15:00|11.14|10.94|11.12|10.92|11.15|10.95|11.12|10.92|19
1661080800000|2022-08-21 11:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|67
1661081100000|2022-08-21 11:25:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|37
1661081400000|2022-08-21 11:30:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|39
1661081700000|2022-08-21 11:35:00|11.12|10.92|11.12|10.92|11.14|10.94|11.11|10.91|43
1661082000000|2022-08-21 11:40:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|19
1661082300000|2022-08-21 11:45:00|11.14|10.94|11.12|10.92|11.15|10.95|11.12|10.92|11
1661082600000|2022-08-21 11:50:00|11.13|10.93|11.15|10.95|11.17|10.97|11.13|10.93|39
1661082900000|2022-08-21 11:55:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|25
1661083200000|2022-08-21 12:00:00|11.15|10.95|11.17|10.97|11.18|10.98|11.14|10.94|61
1661083500000|2022-08-21 12:05:00|11.16|10.96|11.18|10.98|11.18|10.98|11.16|10.96|17
1661083800000|2022-08-21 12:10:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|36
1661084100000|2022-08-21 12:15:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|30
1661084400000|2022-08-21 12:20:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|29
1661084700000|2022-08-21 12:25:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|2
1661085000000|2022-08-21 12:30:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|7
1661085300000|2022-08-21 12:35:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|36
1661085600000|2022-08-21 12:40:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|20
1661085900000|2022-08-21 12:45:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|34
1661086200000|2022-08-21 12:50:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|32
1661086500000|2022-08-21 12:55:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|11
1661086800000|2022-08-21 13:00:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|19
1661087100000|2022-08-21 13:05:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|28
1661087400000|2022-08-21 13:10:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|10
1661087700000|2022-08-21 13:15:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|26
1661088000000|2022-08-21 13:20:00|11.11|10.91|11.1|10.9|11.11|10.91|11.08|10.88|38
1661088300000|2022-08-21 13:25:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|19
1661088600000|2022-08-21 13:30:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|44
1661088900000|2022-08-21 13:35:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|18
1661089200000|2022-08-21 13:40:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|40
1661089500000|2022-08-21 13:45:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|14
1661089800000|2022-08-21 13:50:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|16
1661090100000|2022-08-21 13:55:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|16
1661090400000|2022-08-21 14:00:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|10
1661090700000|2022-08-21 14:05:00|11.06|10.86|11.06|10.86|11.08|10.88|11.05|10.85|75
1661091000000|2022-08-21 14:10:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|19
1661091300000|2022-08-21 14:15:00|11.08|10.88|11.09|10.89|11.11|10.91|11.07|10.87|38
1661091600000|2022-08-21 14:20:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|26
1661091900000|2022-08-21 14:25:00|11.1|10.9|11.07|10.87|11.1|10.9|11.07|10.87|26
1661092200000|2022-08-21 14:30:00|11.08|10.88|11.08|10.88|11.1|10.9|11.08|10.88|19
1661092500000|2022-08-21 14:35:00|11.09|10.89|11.11|10.91|11.11|10.91|11.08|10.88|37
1661092800000|2022-08-21 14:40:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|7
1661093100000|2022-08-21 14:45:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|8
1661093400000|2022-08-21 14:50:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|10
1661093700000|2022-08-21 14:55:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|14
1661094000000|2022-08-21 15:00:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|42
1661094300000|2022-08-21 15:05:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|27
1661094600000|2022-08-21 15:10:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|14
1661094900000|2022-08-21 15:15:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|35
1661095200000|2022-08-21 15:20:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|37
1661095500000|2022-08-21 15:25:00|11.12|10.92|11.1|10.9|11.12|10.92|11.08|10.88|11
1661096100000|2022-08-21 15:35:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|2
1661096400000|2022-08-21 15:40:00|11.11|10.91|11.14|10.94|11.14|10.94|11.1|10.9|22
1661096700000|2022-08-21 15:45:00|11.13|10.93|11.11|10.91|11.14|10.94|11.1|10.9|49
1661097000000|2022-08-21 15:50:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|4
1661097300000|2022-08-21 15:55:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|5
1661097600000|2022-08-21 16:00:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|44
1661097900000|2022-08-21 16:05:00|11.11|10.91|11.14|10.94|11.15|10.95|11.11|10.91|38
1661098200000|2022-08-21 16:10:00|11.13|10.93|11.1|10.9|11.14|10.94|11.09|10.89|34
1661098500000|2022-08-21 16:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|29
1661098800000|2022-08-21 16:20:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|45
1661099100000|2022-08-21 16:25:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|39
1661099400000|2022-08-21 16:30:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|30
1661099700000|2022-08-21 16:35:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|7
1661100000000|2022-08-21 16:40:00|11.13|10.93|11.18|10.98|11.18|10.98|11.13|10.93|52
1661100300000|2022-08-21 16:45:00|11.17|10.97|11.17|10.97|11.19|10.99|11.16|10.96|23
1661100600000|2022-08-21 16:50:00|11.18|10.98|11.21|11.01|11.21|11.01|11.18|10.98|32
1661100900000|2022-08-21 16:55:00|11.2|11|11.18|10.98|11.23|11.03|11.17|10.97|51
1661101200000|2022-08-21 17:00:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|11
1661101500000|2022-08-21 17:05:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|58
1661101800000|2022-08-21 17:10:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|43
1661102100000|2022-08-21 17:15:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|28
1661102400000|2022-08-21 17:20:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|20
1661102700000|2022-08-21 17:25:00|11.19|10.99|11.23|11.03|11.27|11.07|11.19|10.99|57
1661103000000|2022-08-21 17:30:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|20
1661103300000|2022-08-21 17:35:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|24
1661103600000|2022-08-21 17:40:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|13
1661103900000|2022-08-21 17:45:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|55
1661104200000|2022-08-21 17:50:00|11.24|11.04|11.2|11|11.24|11.04|11.2|11|65
1661104500000|2022-08-21 17:55:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|24
1661104800000|2022-08-21 18:00:00|11.21|11.01|11.19|10.99|11.22|11.02|11.19|10.99|27
1661105100000|2022-08-21 18:05:00|11.2|11|11.2|11|11.2|11|11.19|10.99|31
1661105400000|2022-08-21 18:10:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|25
1661105700000|2022-08-21 18:15:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|40
1661106000000|2022-08-21 18:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|28
1661106300000|2022-08-21 18:25:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|23
1661106600000|2022-08-21 18:30:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|49
1661106900000|2022-08-21 18:35:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|34
1661107200000|2022-08-21 18:40:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|8
1661107500000|2022-08-21 18:45:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|17
1661107800000|2022-08-21 18:50:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|4
1661108100000|2022-08-21 18:55:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|46
1661108400000|2022-08-21 19:00:00|11.23|11.03|11.24|11.04|11.25|11.05|11.22|11.02|34
1661108700000|2022-08-21 19:05:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|9
1661109000000|2022-08-21 19:10:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1661109300000|2022-08-21 19:15:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|41
1661109600000|2022-08-21 19:20:00|11.23|11.03|11.35|10.95|11.35|11.05|11.23|10.94|56
1661109900000|2022-08-21 19:25:00|11.34|10.94|11.34|10.94|11.35|10.95|11.33|10.93|27
1661110200000|2022-08-21 19:30:00|11.33|10.93|11.33|10.93|11.34|10.94|11.33|10.93|23
1661110500000|2022-08-21 19:35:00|11.34|10.94|11.34|10.94|11.35|10.95|11.33|10.93|67
1661110800000|2022-08-21 19:40:00|11.33|10.93|11.34|10.94|11.34|10.94|11.33|10.93|8
1661111100000|2022-08-21 19:45:00|11.33|10.93|11.34|10.94|11.34|10.94|11.33|10.93|10
1661111400000|2022-08-21 19:50:00|11.33|10.93|11.33|10.93|11.33|10.93|11.32|10.92|11
1661111700000|2022-08-21 19:55:00|11.32|10.92|11.31|10.91|11.33|10.93|11.31|10.91|14
1661112000000|2022-08-21 20:00:00|11.32|10.92|11.32|10.92|11.32|10.92|11.31|10.91|11
1661112300000|2022-08-21 20:05:00|11.31|10.91|11.31|10.91|11.32|10.92|11.3|10.9|9
1661112600000|2022-08-21 20:10:00|11.3|10.9|11.3|10.9|11.31|10.91|11.29|10.89|23
1661112900000|2022-08-21 20:15:00|11.31|10.91|11.3|10.9|11.32|10.92|11.3|10.9|34
1661113200000|2022-08-21 20:20:00|11.31|10.91|11.31|10.91|11.31|10.91|11.3|10.9|7
1661113500000|2022-08-21 20:25:00|11.3|10.9|11.31|10.91|11.32|10.92|11.3|10.9|38
1661113800000|2022-08-21 20:30:00|11.32|10.92|11.31|10.91|11.32|10.92|11.31|10.91|24
1661114400000|2022-08-21 20:40:00|11.32|10.92|11.32|10.92|11.33|10.93|11.32|10.92|7
1661114700000|2022-08-21 20:45:00|11.33|10.93|11.34|10.94|11.34|10.94|11.32|10.92|30
1661115000000|2022-08-21 20:50:00|11.35|10.95|11.41|11.01|11.42|11.02|11.34|10.94|61
1661115300000|2022-08-21 20:55:00|11.42|11.02|11.34|10.94|11.43|11.03|11.34|10.94|81
1661115600000|2022-08-21 21:00:00|11.35|10.95|11.27|11.07|11.36|11.07|11.25|10.94|42
1661115900000|2022-08-21 21:05:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|56
1661116200000|2022-08-21 21:10:00|11.26|11.06|11.29|11.09|11.3|11.1|11.25|11.05|78
1661116500000|2022-08-21 21:15:00|11.28|11.08|11.28|11.08|11.3|11.1|11.28|11.08|25
1661116800000|2022-08-21 21:20:00|11.29|11.09|11.32|11.12|11.32|11.12|11.28|11.08|34
1661117100000|2022-08-21 21:25:00|11.31|11.11|11.28|11.08|11.32|11.12|11.27|11.07|30
1661117400000|2022-08-21 21:30:00|11.29|11.09|11.28|11.08|11.3|11.1|11.28|11.08|32
1661117700000|2022-08-21 21:35:00|11.27|11.07|11.25|11.05|11.28|11.08|11.25|11.05|11
1661118000000|2022-08-21 21:40:00|11.26|11.06|11.2|11|11.26|11.06|11.2|11|29
1661118300000|2022-08-21 21:45:00|11.21|11.01|11.27|11.07|11.27|11.07|11.21|11.01|17
1661118600000|2022-08-21 21:50:00|11.26|11.06|11.24|11.04|11.27|11.07|11.23|11.03|23
1661118900000|2022-08-21 21:55:00|11.23|11.03|11.23|11.03|11.25|11.05|11.22|11.02|75
1661119200000|2022-08-21 22:00:00|11.22|11.02|11.16|10.96|11.22|11.02|11.15|10.95|85
1661119500000|2022-08-21 22:05:00|11.15|10.95|11.11|10.91|11.16|10.96|11.09|10.89|71
1661119800000|2022-08-21 22:10:00|11.1|10.9|11.11|10.91|11.12|10.92|11.08|10.88|61
1661120100000|2022-08-21 22:15:00|11.12|10.92|11.12|10.92|11.12|10.92|11.09|10.89|71
1661120400000|2022-08-21 22:20:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|26
1661120700000|2022-08-21 22:25:00|11.13|10.93|11.18|10.98|11.2|11|11.12|10.92|80
1661121000000|2022-08-21 22:30:00|11.19|10.99|11.22|11.02|11.24|11.04|11.19|10.99|70
1661121300000|2022-08-21 22:35:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|25
1661121600000|2022-08-21 22:40:00|11.24|11.04|11.24|11.04|11.24|11.04|11.22|11.02|31
1661121900000|2022-08-21 22:45:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|77
1661122200000|2022-08-21 22:50:00|11.26|11.06|11.23|11.03|11.26|11.06|11.23|11.03|72
1661122500000|2022-08-21 22:55:00|11.24|11.04|11.22|11.02|11.25|11.05|11.22|11.02|33
1661122800000|2022-08-21 23:00:00|11.23|11.03|11.23|11.03|11.24|11.04|11.21|11.01|59
1661123100000|2022-08-21 23:05:00|11.24|11.04|11.25|11.05|11.26|11.06|11.23|11.03|16
1661123400000|2022-08-21 23:10:00|11.26|11.06|11.22|11.02|11.26|11.06|11.22|11.02|17
1661123700000|2022-08-21 23:15:00|11.21|11.01|11.23|11.03|11.24|11.04|11.21|11.01|21
1661124000000|2022-08-21 23:20:00|11.24|11.04|11.22|11.02|11.24|11.04|11.21|11.01|29
1661124300000|2022-08-21 23:25:00|11.23|11.03|11.23|11.03|11.23|11.03|11.21|11.01|37
1661124600000|2022-08-21 23:30:00|11.22|11.02|11.26|11.06|11.26|11.06|11.22|11.02|23
1661124900000|2022-08-21 23:35:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|34
1661125200000|2022-08-21 23:40:00|11.25|11.05|11.22|11.02|11.25|11.05|11.22|11.02|38
1661125500000|2022-08-21 23:45:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|18
1661125800000|2022-08-21 23:50:00|11.23|11.03|11.19|10.99|11.23|11.03|11.19|10.99|37
1661126100000|2022-08-21 23:55:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|15
1661126400000|2022-08-22 00:00:00|11.19|10.99|11.17|10.97|11.21|11.01|11.15|10.95|57
1661126700000|2022-08-22 00:05:00|11.16|10.96|11.13|10.93|11.17|10.97|11.12|10.92|38
1661127000000|2022-08-22 00:10:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|38
1661127300000|2022-08-22 00:15:00|11.12|10.92|11.13|10.93|11.13|10.93|11.09|10.89|48
1661127600000|2022-08-22 00:20:00|11.14|10.94|11.13|10.93|11.17|10.97|11.12|10.92|50
1661127900000|2022-08-22 00:25:00|11.12|10.92|11.12|10.92|11.14|10.94|11.12|10.92|61
1661128200000|2022-08-22 00:30:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|38
1661128500000|2022-08-22 00:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|52
1661128800000|2022-08-22 00:40:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|12
1661129100000|2022-08-22 00:45:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|15
1661129400000|2022-08-22 00:50:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|42
1661129700000|2022-08-22 00:55:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|23
1661130000000|2022-08-22 01:00:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|47
1661130300000|2022-08-22 01:05:00|11.12|10.92|11.11|10.91|11.13|10.93|11.1|10.9|20
1661130600000|2022-08-22 01:10:00|11.1|10.9|11.11|10.91|11.12|10.92|11.09|10.89|24
1661130900000|2022-08-22 01:15:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|16
1661131200000|2022-08-22 01:20:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|28
1661131500000|2022-08-22 01:25:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|15
1661131800000|2022-08-22 01:30:00|11.11|10.91|11.11|10.91|11.15|10.95|11.1|10.9|49
1661132100000|2022-08-22 01:35:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|43
1661132400000|2022-08-22 01:40:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|61
1661132700000|2022-08-22 01:45:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|4
1661133000000|2022-08-22 01:50:00|11.12|10.92|11.11|10.91|11.14|10.94|11.11|10.91|42
1661133300000|2022-08-22 01:55:00|11.12|10.92|11.12|10.92|11.14|10.94|11.11|10.91|15
1661133600000|2022-08-22 02:00:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|35
1661133900000|2022-08-22 02:05:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|33
1661134200000|2022-08-22 02:10:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|27
1661134500000|2022-08-22 02:15:00|11.1|10.9|11.09|10.89|11.11|10.91|11.08|10.88|22
1661134800000|2022-08-22 02:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|15
1661135100000|2022-08-22 02:25:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|17
1661135400000|2022-08-22 02:30:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|40
1661135700000|2022-08-22 02:35:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|38
1661136000000|2022-08-22 02:40:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|12
1661136300000|2022-08-22 02:45:00|11.08|10.88|11.08|10.88|11.1|10.9|11.08|10.88|29
1661136600000|2022-08-22 02:50:00|11.09|10.89|11.1|10.9|11.1|10.9|11.07|10.87|40
1661136900000|2022-08-22 02:55:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|32
1661137200000|2022-08-22 03:00:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|46
1661137500000|2022-08-22 03:05:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|9
1661137800000|2022-08-22 03:10:00|11.1|10.9|11.11|10.91|11.12|10.92|11.08|10.88|24
1661138100000|2022-08-22 03:15:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|34
1661138400000|2022-08-22 03:20:00|11.1|10.9|11.09|10.89|11.12|10.92|11.08|10.88|24
1661138700000|2022-08-22 03:25:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|14
1661139000000|2022-08-22 03:30:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|29
1661139300000|2022-08-22 03:35:00|11.09|10.89|11.06|10.86|11.09|10.89|11.06|10.86|4
1661139600000|2022-08-22 03:40:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1661139900000|2022-08-22 03:45:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|3
1661140200000|2022-08-22 03:50:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|7
1661140500000|2022-08-22 03:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|11
1661140800000|2022-08-22 04:00:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|46
1661141100000|2022-08-22 04:05:00|10.99|10.79|11|10.8|11.02|10.82|10.99|10.79|30
1661141400000|2022-08-22 04:10:00|11.01|10.81|10.98|10.78|11.01|10.81|10.97|10.77|26
1661141700000|2022-08-22 04:15:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|19
1661142000000|2022-08-22 04:20:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|48
1661142300000|2022-08-22 04:25:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|86
1661142600000|2022-08-22 04:30:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|51
1661142900000|2022-08-22 04:35:00|10.99|10.79|11.01|10.81|11.01|10.81|10.98|10.78|35
1661143200000|2022-08-22 04:40:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|46
1661143500000|2022-08-22 04:45:00|11|10.8|11.02|10.82|11.02|10.82|10.99|10.79|25
1661143800000|2022-08-22 04:50:00|11.01|10.81|11.04|10.84|11.04|10.84|11|10.8|28
1661144100000|2022-08-22 04:55:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|37
1661144400000|2022-08-22 05:00:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|22
1661144700000|2022-08-22 05:05:00|11.02|10.82|11.05|10.85|11.05|10.85|11.02|10.82|14
1661145000000|2022-08-22 05:10:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|20
1661145600000|2022-08-22 05:20:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|15
1661145900000|2022-08-22 05:25:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|8
1661146200000|2022-08-22 05:30:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|13
1661146500000|2022-08-22 05:35:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|10
1661146800000|2022-08-22 05:40:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|29
1661147100000|2022-08-22 05:45:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|11
1661147400000|2022-08-22 05:50:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|11
1661147700000|2022-08-22 05:55:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|30
1661148000000|2022-08-22 06:00:00|11.03|10.83|11.01|10.81|11.04|10.84|11|10.8|31
1661148300000|2022-08-22 06:05:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|15
1661148600000|2022-08-22 06:10:00|11.01|10.81|10.98|10.78|11.01|10.81|10.98|10.78|8
1661148900000|2022-08-22 06:15:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|24
1661149200000|2022-08-22 06:20:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|9
1661149500000|2022-08-22 06:25:00|11|10.8|11|10.8|11.01|10.81|11|10.8|3
1661149800000|2022-08-22 06:30:00|11.01|10.81|10.98|10.78|11.01|10.81|10.97|10.77|24
1661150100000|2022-08-22 06:35:00|10.99|10.79|10.94|10.74|10.99|10.79|10.94|10.74|36
1661150400000|2022-08-22 06:40:00|10.95|10.75|10.92|10.72|10.95|10.75|10.91|10.71|56
1661150700000|2022-08-22 06:45:00|10.91|10.71|10.92|10.72|10.93|10.73|10.89|10.69|80
1661151000000|2022-08-22 06:50:00|10.91|10.71|10.91|10.71|10.93|10.73|10.91|10.71|49
1661151300000|2022-08-22 06:55:00|10.9|10.7|10.92|10.72|10.93|10.73|10.9|10.7|29
1661151600000|2022-08-22 07:00:00|10.91|10.71|10.92|10.72|10.94|10.74|10.91|10.71|44
1661151900000|2022-08-22 07:05:00|10.93|10.73|10.92|10.72|10.94|10.74|10.91|10.71|24
1661152200000|2022-08-22 07:10:00|10.91|10.71|10.94|10.74|10.96|10.76|10.91|10.71|20
1661152500000|2022-08-22 07:15:00|10.93|10.73|10.93|10.73|10.95|10.75|10.93|10.73|7
1661152800000|2022-08-22 07:20:00|10.92|10.72|10.94|10.74|10.95|10.75|10.92|10.72|9
1661153100000|2022-08-22 07:25:00|10.93|10.73|10.9|10.7|10.93|10.73|10.89|10.69|46
1661153400000|2022-08-22 07:30:00|10.89|10.69|10.89|10.69|10.91|10.71|10.87|10.67|53
1661153700000|2022-08-22 07:35:00|10.9|10.7|10.9|10.7|10.9|10.7|10.88|10.68|23
1661154000000|2022-08-22 07:40:00|10.89|10.69|10.88|10.68|10.9|10.7|10.88|10.68|28
1661154300000|2022-08-22 07:45:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|30
1661154600000|2022-08-22 07:50:00|10.87|10.67|10.86|10.66|10.88|10.68|10.85|10.65|30
1661154900000|2022-08-22 07:55:00|10.87|10.67|10.85|10.65|10.87|10.67|10.82|10.62|87
1661155200000|2022-08-22 08:00:00|10.84|10.64|10.79|10.59|10.86|10.66|10.79|10.59|98
1661155500000|2022-08-22 08:05:00|10.78|10.58|10.81|10.61|10.82|10.62|10.77|10.57|66
1661155800000|2022-08-22 08:10:00|10.8|10.6|10.79|10.59|10.8|10.6|10.77|10.57|52
1661156100000|2022-08-22 08:15:00|10.78|10.58|10.74|10.54|10.81|10.61|10.74|10.54|41
1661156400000|2022-08-22 08:20:00|10.75|10.55|10.73|10.53|10.76|10.56|10.73|10.53|71
1661156700000|2022-08-22 08:25:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|27
1661157000000|2022-08-22 08:30:00|10.75|10.55|10.73|10.53|10.75|10.55|10.72|10.52|69
1661157300000|2022-08-22 08:35:00|10.74|10.54|10.77|10.57|10.77|10.57|10.73|10.53|52
1661157600000|2022-08-22 08:40:00|10.78|10.58|10.77|10.57|10.81|10.61|10.77|10.57|68
1661157900000|2022-08-22 08:45:00|10.78|10.58|10.8|10.6|10.81|10.61|10.77|10.57|47
1661158200000|2022-08-22 08:50:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|49
1661158500000|2022-08-22 08:55:00|10.82|10.62|10.84|10.64|10.85|10.65|10.81|10.61|65
1661158800000|2022-08-22 09:00:00|10.83|10.63|10.81|10.61|10.84|10.64|10.81|10.61|35
1661159100000|2022-08-22 09:05:00|10.82|10.62|10.85|10.65|10.85|10.65|10.81|10.61|80
1661159400000|2022-08-22 09:10:00|10.84|10.64|10.86|10.66|10.88|10.68|10.84|10.64|69
1661159700000|2022-08-22 09:15:00|10.85|10.65|10.85|10.65|10.86|10.66|10.83|10.63|33
1661160000000|2022-08-22 09:20:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|38
1661160300000|2022-08-22 09:25:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|21
1661160600000|2022-08-22 09:30:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|24
1661160900000|2022-08-22 09:35:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|20
1661161200000|2022-08-22 09:40:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|51
1661161500000|2022-08-22 09:45:00|10.86|10.66|10.89|10.69|10.9|10.7|10.85|10.65|82
1661161800000|2022-08-22 09:50:00|10.9|10.7|10.9|10.7|10.9|10.7|10.89|10.69|29
1661162100000|2022-08-22 09:55:00|10.91|10.71|10.91|10.71|10.91|10.71|10.9|10.7|3
1661162400000|2022-08-22 10:00:00|10.9|10.7|10.89|10.69|10.92|10.72|10.88|10.68|34
1661162700000|2022-08-22 10:05:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|34
1661163000000|2022-08-22 10:10:00|10.88|10.68|10.9|10.7|10.9|10.7|10.87|10.67|53
1661163300000|2022-08-22 10:15:00|10.89|10.69|10.91|10.71|10.91|10.71|10.88|10.68|25
1661163600000|2022-08-22 10:20:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|8
1661163900000|2022-08-22 10:25:00|10.9|10.7|10.94|10.74|10.94|10.74|10.9|10.7|47
1661164200000|2022-08-22 10:30:00|10.93|10.73|10.93|10.73|10.95|10.75|10.93|10.73|61
1661164500000|2022-08-22 10:35:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|75
1661164800000|2022-08-22 10:40:00|10.95|10.75|10.94|10.74|10.95|10.75|10.93|10.73|60
1661165100000|2022-08-22 10:45:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|45
1661165400000|2022-08-22 10:50:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|26
1661165700000|2022-08-22 10:55:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|28
1661166000000|2022-08-22 11:00:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|19
1661166300000|2022-08-22 11:05:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|9
1661166600000|2022-08-22 11:10:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|22
1661166900000|2022-08-22 11:15:00|10.94|10.74|10.92|10.72|10.95|10.75|10.92|10.72|27
1661167200000|2022-08-22 11:20:00|10.91|10.71|10.94|10.74|10.95|10.75|10.91|10.71|66
1661167500000|2022-08-22 11:25:00|10.93|10.73|10.9|10.7|10.94|10.74|10.9|10.7|56
1661167800000|2022-08-22 11:30:00|10.91|10.71|10.88|10.68|10.91|10.71|10.88|10.68|30
1661168100000|2022-08-22 11:35:00|10.87|10.67|10.89|10.69|10.89|10.69|10.87|10.67|25
1661168400000|2022-08-22 11:40:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|3
1661168700000|2022-08-22 11:45:00|10.89|10.69|10.87|10.67|10.89|10.69|10.87|10.67|23
1661169000000|2022-08-22 11:50:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|35
1661169300000|2022-08-22 11:55:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|4
1661169600000|2022-08-22 12:00:00|10.89|10.69|10.88|10.68|10.9|10.7|10.87|10.67|54
1661169900000|2022-08-22 12:05:00|10.89|10.69|10.9|10.7|10.9|10.7|10.88|10.68|40
1661170200000|2022-08-22 12:10:00|10.91|10.71|10.88|10.68|10.91|10.71|10.87|10.67|42
1661170500000|2022-08-22 12:15:00|10.89|10.69|10.88|10.68|10.9|10.7|10.87|10.67|38
1661170800000|2022-08-22 12:20:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|6
1661171100000|2022-08-22 12:25:00|10.87|10.67|10.89|10.69|10.9|10.7|10.87|10.67|19
1661171400000|2022-08-22 12:30:00|10.9|10.7|10.87|10.67|10.92|10.72|10.87|10.67|38
1661171700000|2022-08-22 12:35:00|10.86|10.66|10.88|10.68|10.9|10.7|10.85|10.65|43
1661172000000|2022-08-22 12:40:00|10.89|10.69|10.86|10.66|10.89|10.69|10.85|10.65|44
1661172300000|2022-08-22 12:45:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|27
1661172600000|2022-08-22 12:50:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|33
1661172900000|2022-08-22 12:55:00|10.85|10.65|10.86|10.66|10.87|10.67|10.84|10.64|38
1661173200000|2022-08-22 13:00:00|10.85|10.65|10.85|10.65|10.87|10.67|10.85|10.65|43
1661173500000|2022-08-22 13:05:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|26
1661173800000|2022-08-22 13:10:00|10.86|10.66|10.86|10.66|10.88|10.68|10.85|10.65|23
1661174100000|2022-08-22 13:15:00|10.87|10.67|10.87|10.67|10.89|10.69|10.87|10.67|17
1661174400000|2022-08-22 13:20:00|10.88|10.68|10.87|10.67|10.88|10.68|10.85|10.65|20
1661174700000|2022-08-22 13:25:00|10.86|10.66|10.85|10.65|10.87|10.67|10.84|10.64|32
1661175000000|2022-08-22 13:30:00|10.84|10.64|10.82|10.62|10.87|10.67|10.82|10.62|87
1661175300000|2022-08-22 13:35:00|10.83|10.63|10.83|10.63|10.84|10.64|10.8|10.6|43
1661175600000|2022-08-22 13:40:00|10.84|10.64|10.88|10.68|10.9|10.7|10.83|10.63|37
1661175900000|2022-08-22 13:45:00|10.89|10.69|10.85|10.65|10.9|10.7|10.85|10.65|61
1661176200000|2022-08-22 13:50:00|10.84|10.64|10.87|10.67|10.87|10.67|10.81|10.61|60
1661176500000|2022-08-22 13:55:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|56
1661176800000|2022-08-22 14:00:00|10.86|10.66|10.91|10.71|10.91|10.71|10.86|10.66|72
1661177100000|2022-08-22 14:05:00|10.92|10.72|10.88|10.68|10.92|10.72|10.86|10.66|61
1661177400000|2022-08-22 14:10:00|10.89|10.69|10.87|10.67|10.89|10.69|10.86|10.66|23
1661177700000|2022-08-22 14:15:00|10.86|10.66|10.87|10.67|10.89|10.69|10.86|10.66|36
1661178000000|2022-08-22 14:20:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|26
1661178300000|2022-08-22 14:25:00|10.84|10.64|10.88|10.68|10.88|10.68|10.84|10.64|51
1661178600000|2022-08-22 14:30:00|10.89|10.69|10.88|10.68|10.91|10.71|10.86|10.66|64
1661178900000|2022-08-22 14:35:00|10.89|10.69|10.9|10.7|10.92|10.72|10.88|10.68|26
1661179200000|2022-08-22 14:40:00|10.89|10.69|10.91|10.71|10.92|10.72|10.89|10.69|49
1661179500000|2022-08-22 14:45:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|29
1661179800000|2022-08-22 14:50:00|10.93|10.73|10.92|10.72|10.93|10.73|10.9|10.7|56
1661180100000|2022-08-22 14:55:00|10.93|10.73|10.9|10.7|10.93|10.73|10.9|10.7|32
1661180400000|2022-08-22 15:00:00|10.91|10.71|10.94|10.74|10.94|10.74|10.9|10.7|26
1661180700000|2022-08-22 15:05:00|10.95|10.75|10.94|10.74|10.95|10.75|10.92|10.72|42
1661181000000|2022-08-22 15:10:00|10.95|10.75|10.95|10.75|10.96|10.76|10.93|10.73|21
1661181300000|2022-08-22 15:15:00|10.96|10.76|10.98|10.78|10.98|10.78|10.95|10.75|53
1661181600000|2022-08-22 15:20:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|78
1661181900000|2022-08-22 15:25:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|15
1661182200000|2022-08-22 15:30:00|10.94|10.74|10.97|10.77|10.98|10.78|10.94|10.74|32
1661182500000|2022-08-22 15:35:00|10.98|10.78|10.96|10.76|10.98|10.78|10.95|10.75|35
1661182800000|2022-08-22 15:40:00|10.97|10.77|10.98|10.78|11.01|10.81|10.97|10.77|56
1661183100000|2022-08-22 15:45:00|10.97|10.77|10.96|10.76|10.99|10.79|10.95|10.75|22
1661183400000|2022-08-22 15:50:00|10.97|10.77|10.99|10.79|11|10.8|10.96|10.76|17
1661183700000|2022-08-22 15:55:00|10.98|10.78|10.96|10.76|10.99|10.79|10.96|10.76|25
1661184000000|2022-08-22 16:00:00|10.97|10.77|10.97|10.77|10.99|10.79|10.96|10.76|69
1661184300000|2022-08-22 16:05:00|10.96|10.76|10.94|10.74|10.97|10.77|10.93|10.73|45
1661184600000|2022-08-22 16:10:00|10.95|10.75|10.93|10.73|10.96|10.76|10.93|10.73|13
1661184900000|2022-08-22 16:15:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|41
1661185200000|2022-08-22 16:20:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|13
1661185500000|2022-08-22 16:25:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|7
1661185800000|2022-08-22 16:30:00|10.95|10.75|10.93|10.73|10.96|10.76|10.93|10.73|39
1661186100000|2022-08-22 16:35:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|19
1661186400000|2022-08-22 16:40:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|21
1661186700000|2022-08-22 16:45:00|10.92|10.72|10.94|10.74|10.95|10.75|10.92|10.72|37
1661187000000|2022-08-22 16:50:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|25
1661187300000|2022-08-22 16:55:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|17
1661187600000|2022-08-22 17:00:00|10.93|10.73|10.92|10.72|10.94|10.74|10.92|10.72|22
1661187900000|2022-08-22 17:05:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|33
1661188200000|2022-08-22 17:10:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|13
1661188500000|2022-08-22 17:15:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|8
1661188800000|2022-08-22 17:20:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|20
1661189100000|2022-08-22 17:25:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|6
1661189400000|2022-08-22 17:30:00|10.89|10.69|10.87|10.67|10.9|10.7|10.86|10.66|31
1661189700000|2022-08-22 17:35:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|29
1661190000000|2022-08-22 17:40:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|26
1661190300000|2022-08-22 17:45:00|10.87|10.67|10.87|10.67|10.88|10.68|10.87|10.67|25
1661190600000|2022-08-22 17:50:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|27
1661190900000|2022-08-22 17:55:00|10.87|10.67|10.88|10.68|10.89|10.69|10.86|10.66|22
1661191200000|2022-08-22 18:00:00|10.89|10.69|10.88|10.68|10.9|10.7|10.88|10.68|18
1661191500000|2022-08-22 18:05:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|28
1661191800000|2022-08-22 18:10:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|43
1661192100000|2022-08-22 18:15:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|44
1661192400000|2022-08-22 18:20:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|49
1661192700000|2022-08-22 18:25:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|14
1661193000000|2022-08-22 18:30:00|10.85|10.65|10.85|10.65|10.85|10.65|10.82|10.62|51
1661193300000|2022-08-22 18:35:00|10.84|10.64|10.83|10.63|10.85|10.65|10.82|10.62|40
1661193600000|2022-08-22 18:40:00|10.84|10.64|10.83|10.63|10.84|10.64|10.82|10.62|26
1661193900000|2022-08-22 18:45:00|10.84|10.64|10.81|10.61|10.84|10.64|10.8|10.6|18
1661194200000|2022-08-22 18:50:00|10.82|10.62|10.84|10.64|10.84|10.64|10.82|10.62|37
1661194500000|2022-08-22 18:55:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|10
1661194800000|2022-08-22 19:00:00|10.85|10.65|10.86|10.66|10.87|10.67|10.84|10.64|20
1661195100000|2022-08-22 19:05:00|10.87|10.67|10.85|10.65|10.87|10.67|10.84|10.64|7
1661195400000|2022-08-22 19:10:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|19
1661195700000|2022-08-22 19:15:00|10.87|10.67|10.85|10.65|10.87|10.67|10.85|10.65|33
1661196000000|2022-08-22 19:20:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|25
1661196300000|2022-08-22 19:25:00|10.87|10.67|10.83|10.63|10.87|10.67|10.82|10.62|11
1661196600000|2022-08-22 19:30:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|15
1661196900000|2022-08-22 19:35:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|9
1661197200000|2022-08-22 19:40:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|11
1661197500000|2022-08-22 19:45:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|10
1661197800000|2022-08-22 19:50:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|13
1661198100000|2022-08-22 19:55:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|11
1661198400000|2022-08-22 20:00:00|10.87|10.67|10.93|10.73|10.93|10.73|10.86|10.66|29
1661198700000|2022-08-22 20:05:00|10.92|10.72|10.93|10.73|10.94|10.74|10.9|10.7|28
1661199000000|2022-08-22 20:10:00|10.92|10.72|10.9|10.7|10.92|10.72|10.9|10.7|19
1661199300000|2022-08-22 20:15:00|10.91|10.71|10.93|10.73|10.93|10.73|10.9|10.7|25
1661199600000|2022-08-22 20:20:00|10.94|10.74|10.94|10.74|10.97|10.77|10.93|10.73|69
1661199900000|2022-08-22 20:25:00|10.95|10.75|10.96|10.76|10.97|10.77|10.95|10.75|34
1661200200000|2022-08-22 20:30:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|11
1661200500000|2022-08-22 20:35:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|27
1661200800000|2022-08-22 20:40:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|41
1661201100000|2022-08-22 20:45:00|10.96|10.76|10.93|10.73|10.96|10.76|10.93|10.73|36
1661201400000|2022-08-22 20:50:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|29
1661201700000|2022-08-22 20:55:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|4
1661202000000|2022-08-22 21:00:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|7
1661202300000|2022-08-22 21:05:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|9
1661202600000|2022-08-22 21:10:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|43
1661202900000|2022-08-22 21:15:00|10.9|10.7|10.92|10.72|10.92|10.72|10.9|10.7|7
1661203200000|2022-08-22 21:20:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|4
1661203500000|2022-08-22 21:25:00|10.93|10.73|10.93|10.73|10.93|10.73|10.93|10.73|1
1661203800000|2022-08-22 21:30:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|2
1661204100000|2022-08-22 21:35:00|10.9|10.7|10.92|10.72|10.92|10.72|10.89|10.69|5
1661204400000|2022-08-22 21:40:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|5
1661204700000|2022-08-22 21:45:00|10.92|10.72|10.89|10.69|10.92|10.72|10.89|10.69|4
1661205000000|2022-08-22 21:50:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|14
1661205300000|2022-08-22 21:55:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|2
1661205600000|2022-08-22 22:00:00|10.9|10.7|10.92|10.72|10.92|10.72|10.88|10.68|39
1661205900000|2022-08-22 22:05:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|10
1661206200000|2022-08-22 22:10:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|4
1661206500000|2022-08-22 22:15:00|10.93|10.73|10.96|10.76|10.96|10.76|10.91|10.71|24
1661206800000|2022-08-22 22:20:00|10.97|10.77|10.95|10.75|10.98|10.78|10.95|10.75|5
1661207100000|2022-08-22 22:25:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|6
1661207400000|2022-08-22 22:30:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|2
1661207700000|2022-08-22 22:35:00|10.98|10.78|10.97|10.77|10.99|10.79|10.96|10.76|28
1661208000000|2022-08-22 22:40:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|4
1661208300000|2022-08-22 22:45:00|10.98|10.78|10.97|10.77|11|10.8|10.97|10.77|38
1661208600000|2022-08-22 22:50:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|20
1661208900000|2022-08-22 22:55:00|10.96|10.76|10.96|10.76|10.96|10.76|10.96|10.76|1
1661209200000|2022-08-22 23:00:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|5
1661209500000|2022-08-22 23:05:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|10
1661209800000|2022-08-22 23:10:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|11
1661210100000|2022-08-22 23:15:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|6
1661210400000|2022-08-22 23:20:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|19
1661210700000|2022-08-22 23:25:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|10
1661211000000|2022-08-22 23:30:00|10.96|10.76|10.97|10.77|10.97|10.77|10.94|10.74|12
1661211300000|2022-08-22 23:35:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|65
1661211600000|2022-08-22 23:40:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|40
1661211900000|2022-08-22 23:45:00|11.03|10.83|11.05|10.85|11.06|10.86|11.02|10.82|27
1661212200000|2022-08-22 23:50:00|11.06|10.86|11.06|10.86|11.07|10.87|11.04|10.84|41
1661212500000|2022-08-22 23:55:00|11.07|10.87|11.04|10.84|11.07|10.87|11.04|10.84|30
1661212800000|2022-08-23 00:00:00|11.05|10.85|11.06|10.86|11.07|10.87|11.04|10.84|60
1661213100000|2022-08-23 00:05:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|39
1661213400000|2022-08-23 00:10:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|50
1661213700000|2022-08-23 00:15:00|11.06|10.86|11.08|10.88|11.08|10.88|11.04|10.84|49
1661214000000|2022-08-23 00:20:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|47
1661214300000|2022-08-23 00:25:00|11.08|10.88|11.09|10.89|11.11|10.91|11.07|10.87|64
1661214600000|2022-08-23 00:30:00|11.1|10.9|11.08|10.88|11.11|10.91|11.08|10.88|51
1661214900000|2022-08-23 00:35:00|11.09|10.89|11.07|10.87|11.09|10.89|11.06|10.86|33
1661215200000|2022-08-23 00:40:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|6
1661215500000|2022-08-23 00:45:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|26
1661215800000|2022-08-23 00:50:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|22
1661216100000|2022-08-23 00:55:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|26
1661216400000|2022-08-23 01:00:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|18
1661216700000|2022-08-23 01:05:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|11
1661217000000|2022-08-23 01:10:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|41
1661217300000|2022-08-23 01:15:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|17
1661217600000|2022-08-23 01:20:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|26
1661217900000|2022-08-23 01:25:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|13
1661218500000|2022-08-23 01:35:00|11.1|10.9|11.07|10.87|11.1|10.9|11.07|10.87|22
1661218800000|2022-08-23 01:40:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|16
1661219100000|2022-08-23 01:45:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|6
1661219400000|2022-08-23 01:50:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|27
1661219700000|2022-08-23 01:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|5
1661220000000|2022-08-23 02:00:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|38
1661220300000|2022-08-23 02:05:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|5
1661220600000|2022-08-23 02:10:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|53
1661220900000|2022-08-23 02:15:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|44
1661222100000|2022-08-23 02:35:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|3
1661222400000|2022-08-23 02:40:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|3
1661222700000|2022-08-23 02:45:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|2
1661223600000|2022-08-23 03:00:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|4
1661223900000|2022-08-23 03:05:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|3
1661224200000|2022-08-23 03:10:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|3
1661224500000|2022-08-23 03:15:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|16
1661224800000|2022-08-23 03:20:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|12
1661225100000|2022-08-23 03:25:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|17
1661225400000|2022-08-23 03:30:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|10
1661225700000|2022-08-23 03:35:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|16
1661226000000|2022-08-23 03:40:00|11.03|10.83|11.03|10.83|11.03|10.83|11.03|10.83|1
1661226300000|2022-08-23 03:45:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|8
1661226600000|2022-08-23 03:50:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|15
1661226900000|2022-08-23 03:55:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|9
1661227200000|2022-08-23 04:00:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1661227800000|2022-08-23 04:10:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1661228100000|2022-08-23 04:15:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|10
1661228400000|2022-08-23 04:20:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|5
1661228700000|2022-08-23 04:25:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1661229000000|2022-08-23 04:30:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|3
1661229300000|2022-08-23 04:35:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|6
1661229600000|2022-08-23 04:40:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1661229900000|2022-08-23 04:45:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|12
1661230500000|2022-08-23 04:55:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|9
1661230800000|2022-08-23 05:00:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|5
1661231100000|2022-08-23 05:05:00|11|10.8|11|10.8|11|10.8|10.99|10.79|11
1661231400000|2022-08-23 05:10:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1661231700000|2022-08-23 05:15:00|11|10.8|10.98|10.78|11.01|10.81|10.98|10.78|15
1661232000000|2022-08-23 05:20:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|21
1661232300000|2022-08-23 05:25:00|10.96|10.76|11|10.8|11|10.8|10.95|10.75|71
1661232600000|2022-08-23 05:30:00|10.99|10.79|10.88|10.68|11.01|10.81|10.88|10.68|93
1661232900000|2022-08-23 05:35:00|10.87|10.67|10.87|10.67|10.89|10.69|10.87|10.67|41
1661233200000|2022-08-23 05:40:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|7
1661233500000|2022-08-23 05:45:00|10.85|10.65|10.84|10.64|10.86|10.66|10.84|10.64|18
1661233800000|2022-08-23 05:50:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|9
1661234100000|2022-08-23 05:55:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|19
1661234400000|2022-08-23 06:00:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|19
1661234700000|2022-08-23 06:05:00|10.86|10.66|10.85|10.65|10.86|10.66|10.84|10.64|8
1661235000000|2022-08-23 06:10:00|10.86|10.66|10.88|10.68|10.88|10.68|10.85|10.65|31
1661235300000|2022-08-23 06:15:00|10.87|10.67|10.85|10.65|10.89|10.69|10.85|10.65|25
1661235600000|2022-08-23 06:20:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|6
1661235900000|2022-08-23 06:25:00|10.86|10.66|10.85|10.65|10.87|10.67|10.85|10.65|14
1661236200000|2022-08-23 06:30:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|8
1661236500000|2022-08-23 06:35:00|10.86|10.66|10.88|10.68|10.88|10.68|10.86|10.66|47
1661236800000|2022-08-23 06:40:00|10.87|10.67|10.87|10.67|10.88|10.68|10.87|10.67|23
1661237100000|2022-08-23 06:45:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|31
1661237400000|2022-08-23 06:50:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|8
1661237700000|2022-08-23 06:55:00|10.89|10.69|10.89|10.69|10.89|10.69|10.88|10.68|43
1661238000000|2022-08-23 07:00:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|36
1661238300000|2022-08-23 07:05:00|10.9|10.7|10.93|10.73|10.93|10.73|10.89|10.69|92
1661238600000|2022-08-23 07:10:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|15
1661238900000|2022-08-23 07:15:00|10.91|10.71|10.94|10.74|10.95|10.75|10.91|10.71|74
1661239200000|2022-08-23 07:20:00|10.93|10.73|10.95|10.75|10.95|10.75|10.93|10.73|29
1661239500000|2022-08-23 07:25:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|20
1661239800000|2022-08-23 07:30:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|22
1661240100000|2022-08-23 07:35:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|19
1661240400000|2022-08-23 07:40:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|23
1661240700000|2022-08-23 07:45:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|34
1661241000000|2022-08-23 07:50:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|16
1661241600000|2022-08-23 08:00:00|10.96|10.76|10.98|10.78|10.98|10.78|10.96|10.76|17
1661241900000|2022-08-23 08:05:00|10.97|10.77|10.99|10.79|10.99|10.79|10.97|10.77|39
1661242200000|2022-08-23 08:10:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|25
1661242500000|2022-08-23 08:15:00|10.99|10.79|11|10.8|11.01|10.81|10.98|10.78|30
1661242800000|2022-08-23 08:20:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|8
1661243100000|2022-08-23 08:25:00|11.01|10.81|10.98|10.78|11.02|10.82|10.98|10.78|24
1661243400000|2022-08-23 08:30:00|10.99|10.79|11.02|10.82|11.02|10.82|10.98|10.78|40
1661243700000|2022-08-23 08:35:00|11.03|10.83|11|10.8|11.03|10.83|11|10.8|32
1661244000000|2022-08-23 08:40:00|11.01|10.81|11.01|10.81|11.02|10.82|10.99|10.79|15
1661244300000|2022-08-23 08:45:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|10
1661244600000|2022-08-23 08:50:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|12
1661244900000|2022-08-23 08:55:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|17
1661245200000|2022-08-23 09:00:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|24
1661245500000|2022-08-23 09:05:00|11.01|10.81|11.01|10.81|11.03|10.83|11.01|10.81|19
1661245800000|2022-08-23 09:10:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|6
1661246100000|2022-08-23 09:15:00|11|10.8|10.95|10.75|11.01|10.81|10.95|10.75|46
1661246400000|2022-08-23 09:20:00|10.96|10.76|10.98|10.78|10.98|10.78|10.94|10.74|41
1661246700000|2022-08-23 09:25:00|10.97|10.77|10.95|10.75|10.98|10.78|10.95|10.75|17
1661247000000|2022-08-23 09:30:00|10.96|10.76|10.97|10.77|10.97|10.77|10.94|10.74|16
1661247600000|2022-08-23 09:40:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|3
1661247900000|2022-08-23 09:45:00|10.97|10.77|11.06|10.86|11.07|10.87|10.97|10.77|72
1661248200000|2022-08-23 09:50:00|11.07|10.87|11.05|10.85|11.08|10.88|11.04|10.84|65
1661248500000|2022-08-23 09:55:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|44
1661248800000|2022-08-23 10:00:00|11.02|10.82|11.03|10.83|11.05|10.85|11.02|10.82|36
1661249100000|2022-08-23 10:05:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|37
1661249400000|2022-08-23 10:10:00|11.03|10.83|11|10.8|11.03|10.83|11|10.8|22
1661249700000|2022-08-23 10:15:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|25
1661250000000|2022-08-23 10:20:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|29
1661250300000|2022-08-23 10:25:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|17
1661250600000|2022-08-23 10:30:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|24
1661250900000|2022-08-23 10:35:00|11|10.8|11|10.8|11|10.8|10.99|10.79|25
1661251200000|2022-08-23 10:40:00|10.99|10.79|11.02|10.82|11.02|10.82|10.99|10.79|42
1661251500000|2022-08-23 10:45:00|11.01|10.81|11|10.8|11.03|10.83|11|10.8|44
1661251800000|2022-08-23 10:50:00|10.99|10.79|11|10.8|11.01|10.81|10.99|10.79|14
1661252100000|2022-08-23 10:55:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|21
1661252400000|2022-08-23 11:00:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|11
1661252700000|2022-08-23 11:05:00|11.01|10.81|11|10.8|11.01|10.81|10.98|10.78|24
1661253000000|2022-08-23 11:10:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|9
1661253300000|2022-08-23 11:15:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|22
1661253600000|2022-08-23 11:20:00|11|10.8|11|10.8|11.01|10.81|11|10.8|15
1661253900000|2022-08-23 11:25:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|21
1661254200000|2022-08-23 11:30:00|11|10.8|11|10.8|11.01|10.81|11|10.8|21
1661254500000|2022-08-23 11:35:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|9
1661254800000|2022-08-23 11:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|20
1661255100000|2022-08-23 11:45:00|11.02|10.82|11.07|10.87|11.07|10.87|11.01|10.81|26
1661255400000|2022-08-23 11:50:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|28
1661255700000|2022-08-23 11:55:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|89
1661256000000|2022-08-23 12:00:00|11.07|10.87|11.09|10.89|11.09|10.89|11.06|10.86|55
1661256300000|2022-08-23 12:05:00|11.08|10.88|11.07|10.87|11.1|10.9|11.07|10.87|20
1661256600000|2022-08-23 12:10:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|23
1661256900000|2022-08-23 12:15:00|11.05|10.85|11.05|10.85|11.06|10.86|11.03|10.83|29
1661257200000|2022-08-23 12:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|13
1661257500000|2022-08-23 12:25:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|14
1661257800000|2022-08-23 12:30:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|17
1661258100000|2022-08-23 12:35:00|11.04|10.84|11.02|10.82|11.05|10.85|11.02|10.82|37
1661258400000|2022-08-23 12:40:00|11.03|10.83|11.04|10.84|11.05|10.85|11.02|10.82|28
1661258700000|2022-08-23 12:45:00|11.05|10.85|11.02|10.82|11.06|10.86|11.02|10.82|34
1661259000000|2022-08-23 12:50:00|11.03|10.83|11.04|10.84|11.05|10.85|11.02|10.82|18
1661259300000|2022-08-23 12:55:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|9
1661259600000|2022-08-23 13:00:00|11.02|10.82|11.02|10.82|11.04|10.84|11.01|10.81|19
1661259900000|2022-08-23 13:05:00|11.01|10.81|11.04|10.84|11.05|10.85|11.01|10.81|29
1661260200000|2022-08-23 13:10:00|11.03|10.83|11.04|10.84|11.04|10.84|11.01|10.81|26
1661260500000|2022-08-23 13:15:00|11.03|10.83|11.05|10.85|11.05|10.85|11.02|10.82|39
1661260800000|2022-08-23 13:20:00|11.04|10.84|11.06|10.86|11.07|10.87|11.04|10.84|33
1661261100000|2022-08-23 13:25:00|11.07|10.87|11.05|10.85|11.08|10.88|11.05|10.85|33
1661261400000|2022-08-23 13:30:00|11.06|10.86|11.08|10.88|11.09|10.89|11.06|10.86|33
1661261700000|2022-08-23 13:35:00|11.09|10.89|11.07|10.87|11.11|10.91|11.07|10.87|67
1661262000000|2022-08-23 13:40:00|11.08|10.88|11.03|10.83|11.09|10.89|11.02|10.82|58
1661262300000|2022-08-23 13:45:00|11.04|10.84|11.08|10.88|11.09|10.89|11.02|10.82|39
1661262600000|2022-08-23 13:50:00|11.09|10.89|11.07|10.87|11.11|10.91|11.06|10.86|53
1661262900000|2022-08-23 13:55:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|35
1661263200000|2022-08-23 14:00:00|11.07|10.87|11.1|10.9|11.11|10.91|11.07|10.87|62
1661263500000|2022-08-23 14:05:00|11.09|10.89|11.1|10.9|11.12|10.92|11.09|10.89|28
1661263800000|2022-08-23 14:10:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|32
1661264100000|2022-08-23 14:15:00|11.11|10.91|11.13|10.93|11.13|10.93|11.09|10.89|35
1661264400000|2022-08-23 14:20:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|55
1661264700000|2022-08-23 14:25:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|22
1661265000000|2022-08-23 14:30:00|11.09|10.89|11.13|10.93|11.14|10.94|11.09|10.89|41
1661265300000|2022-08-23 14:35:00|11.12|10.92|11.09|10.89|11.13|10.93|11.09|10.89|32
1661265600000|2022-08-23 14:40:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|25
1661265900000|2022-08-23 14:45:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|15
1661266200000|2022-08-23 14:50:00|11.08|10.88|11.06|10.86|11.1|10.9|11.05|10.85|47
1661266500000|2022-08-23 14:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|43
1661266800000|2022-08-23 15:00:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|31
1661267100000|2022-08-23 15:05:00|11.03|10.83|11.05|10.85|11.07|10.87|11.03|10.83|33
1661267400000|2022-08-23 15:10:00|11.06|10.86|11.1|10.9|11.1|10.9|11.05|10.85|29
1661267700000|2022-08-23 15:15:00|11.09|10.89|11.11|10.91|11.13|10.93|11.09|10.89|39
1661268000000|2022-08-23 15:20:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|19
1661268300000|2022-08-23 15:25:00|11.11|10.91|11.11|10.91|11.11|10.91|11.09|10.89|35
1661268600000|2022-08-23 15:30:00|11.1|10.9|11.09|10.89|11.12|10.92|11.09|10.89|24
1661268900000|2022-08-23 15:35:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|18
1661269200000|2022-08-23 15:40:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|19
1661269500000|2022-08-23 15:45:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|9
1661269800000|2022-08-23 15:50:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|32
1661270100000|2022-08-23 15:55:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|32
1661270400000|2022-08-23 16:00:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|37
1661270700000|2022-08-23 16:05:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|13
1661271000000|2022-08-23 16:10:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|37
1661271300000|2022-08-23 16:15:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|33
1661271600000|2022-08-23 16:20:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|12
1661271900000|2022-08-23 16:25:00|11.02|10.82|11.02|10.82|11.04|10.84|11.01|10.81|49
1661272200000|2022-08-23 16:30:00|11.03|10.83|11.01|10.81|11.04|10.84|11|10.8|31
1661272500000|2022-08-23 16:35:00|11.02|10.82|11.05|10.85|11.05|10.85|11.01|10.81|36
1661272800000|2022-08-23 16:40:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|32
1661273100000|2022-08-23 16:45:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|5
1661273400000|2022-08-23 16:50:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|9
1661273700000|2022-08-23 16:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|19
1661274000000|2022-08-23 17:00:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|44
1661274300000|2022-08-23 17:05:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|33
1661274600000|2022-08-23 17:10:00|11|10.8|11.01|10.81|11.02|10.82|10.99|10.79|22
1661274900000|2022-08-23 17:15:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|7
1661275200000|2022-08-23 17:20:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|24
1661275500000|2022-08-23 17:25:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|31
1661275800000|2022-08-23 17:30:00|11.04|10.84|11.07|10.87|11.07|10.87|11.03|10.83|34
1661276100000|2022-08-23 17:35:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|6
1661276400000|2022-08-23 17:40:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|10
1661276700000|2022-08-23 17:45:00|11.06|10.86|11.03|10.83|11.07|10.87|11.02|10.82|40
1661277000000|2022-08-23 17:50:00|11.02|10.82|11.01|10.81|11.03|10.83|11|10.8|24
1661277300000|2022-08-23 17:55:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|4
1661277600000|2022-08-23 18:00:00|11.02|10.82|11.04|10.84|11.05|10.85|11.02|10.82|19
1661277900000|2022-08-23 18:05:00|11.05|10.85|11.14|10.94|11.16|10.96|11.05|10.85|36
1661278200000|2022-08-23 18:10:00|11.13|10.93|11.17|10.97|11.17|10.97|11.09|10.89|45
1661278500000|2022-08-23 18:15:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|26
1661278800000|2022-08-23 18:20:00|11.16|10.96|11.18|10.98|11.21|11.01|11.14|10.94|71
1661279100000|2022-08-23 18:25:00|11.17|10.97|11.14|10.94|11.17|10.97|11.13|10.93|50
1661279400000|2022-08-23 18:30:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|19
1661279700000|2022-08-23 18:35:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|52
1661280000000|2022-08-23 18:40:00|11.14|10.94|11.17|10.97|11.18|10.98|11.14|10.94|50
1661280300000|2022-08-23 18:45:00|11.16|10.96|11.18|10.98|11.18|10.98|11.15|10.95|43
1661280600000|2022-08-23 18:50:00|11.17|10.97|11.17|10.97|11.18|10.98|11.15|10.95|45
1661280900000|2022-08-23 18:55:00|11.16|10.96|11.18|10.98|11.19|10.99|11.15|10.95|33
1661281200000|2022-08-23 19:00:00|11.19|10.99|11.18|10.98|11.19|10.99|11.16|10.96|22
1661281500000|2022-08-23 19:05:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|9
1661281800000|2022-08-23 19:10:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|34
1661282100000|2022-08-23 19:15:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|24
1661282400000|2022-08-23 19:20:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|32
1661282700000|2022-08-23 19:25:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|24
1661283000000|2022-08-23 19:30:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|12
1661283300000|2022-08-23 19:35:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|6
1661283600000|2022-08-23 19:40:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|6
1661283900000|2022-08-23 19:45:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|29
1661284200000|2022-08-23 19:50:00|11.15|10.95|11.15|10.95|11.17|10.97|11.15|10.95|11
1661284500000|2022-08-23 19:55:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|13
1661284800000|2022-08-23 20:00:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|27
1661285100000|2022-08-23 20:05:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|7
1661285400000|2022-08-23 20:10:00|11.17|10.97|11.18|10.98|11.19|10.99|11.16|10.96|22
1661285700000|2022-08-23 20:15:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|7
1661286000000|2022-08-23 20:20:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|7
1661286300000|2022-08-23 20:25:00|11.17|10.97|11.16|10.96|11.19|10.99|11.16|10.96|44
1661286600000|2022-08-23 20:30:00|11.15|10.95|11.13|10.93|11.16|10.96|11.12|10.92|27
1661286900000|2022-08-23 20:35:00|11.12|10.92|11.12|10.92|11.14|10.94|11.11|10.91|23
1661287200000|2022-08-23 20:40:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|20
1661287500000|2022-08-23 20:45:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|17
1661287800000|2022-08-23 20:50:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|5
1661288100000|2022-08-23 20:55:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|14
1661288400000|2022-08-23 21:00:00|11.11|10.91|11.13|10.93|11.13|10.93|11.1|10.9|12
1661288700000|2022-08-23 21:05:00|11.12|10.92|11.13|10.93|11.15|10.95|11.11|10.91|19
1661289000000|2022-08-23 21:10:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|12
1661289300000|2022-08-23 21:15:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|8
1661289600000|2022-08-23 21:20:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|12
1661289900000|2022-08-23 21:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|15
1661290200000|2022-08-23 21:30:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|3
1661290500000|2022-08-23 21:35:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|2
1661291700000|2022-08-23 21:55:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|5
1661292000000|2022-08-23 22:00:00|11.13|10.93|11.15|10.95|11.16|10.96|11.13|10.93|13
1661292300000|2022-08-23 22:05:00|11.16|10.96|11.14|10.94|11.17|10.97|11.14|10.94|21
1661292600000|2022-08-23 22:10:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1661292900000|2022-08-23 22:15:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|3
1661293200000|2022-08-23 22:20:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|16
1661293800000|2022-08-23 22:30:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|7
1661294100000|2022-08-23 22:35:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|11
1661294400000|2022-08-23 22:40:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|23
1661294700000|2022-08-23 22:45:00|11.16|10.96|11.16|10.96|11.16|10.96|11.13|10.93|15
1661295000000|2022-08-23 22:50:00|11.17|10.97|11.14|10.94|11.17|10.97|11.13|10.93|20
1661295300000|2022-08-23 22:55:00|11.15|10.95|11.14|10.94|11.16|10.96|11.13|10.93|18
1661295600000|2022-08-23 23:00:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|18
1661295900000|2022-08-23 23:05:00|11.15|10.95|11.18|10.98|11.18|10.98|11.15|10.95|16
1661296200000|2022-08-23 23:10:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|42
1661296500000|2022-08-23 23:15:00|11.19|10.99|11.19|10.99|11.19|10.99|11.17|10.97|11
1661296800000|2022-08-23 23:20:00|11.2|11|11.22|11.02|11.22|11.02|11.19|10.99|55
1661297100000|2022-08-23 23:25:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|41
1661297400000|2022-08-23 23:30:00|11.2|11|11.2|11|11.2|11|11.19|10.99|19
1661297700000|2022-08-23 23:35:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|10
1661298000000|2022-08-23 23:40:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|14
1661298300000|2022-08-23 23:45:00|11.19|10.99|11.19|10.99|11.19|10.99|11.17|10.97|15
1661298600000|2022-08-23 23:50:00|11.2|11|11.17|10.97|11.21|11.01|11.17|10.97|30
1661298900000|2022-08-23 23:55:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|12
1661299200000|2022-08-24 00:00:00|11.18|10.98|11.2|11|11.2|11|11.16|10.96|25
1661299500000|2022-08-24 00:05:00|11.21|11.01|11.19|10.99|11.21|11.01|11.18|10.98|19
1661299800000|2022-08-24 00:10:00|11.18|10.98|11.2|11|11.21|11.01|11.17|10.97|21
1661300100000|2022-08-24 00:15:00|11.19|10.99|11.15|10.95|11.2|11|11.14|10.94|31
1661300400000|2022-08-24 00:20:00|11.16|10.96|11.15|10.95|11.18|10.98|11.14|10.94|20
1661300700000|2022-08-24 00:25:00|11.14|10.94|11.12|10.92|11.14|10.94|11.11|10.91|35
1661301000000|2022-08-24 00:30:00|11.13|10.93|11.11|10.91|11.15|10.95|11.11|10.91|17
1661301300000|2022-08-24 00:35:00|11.12|10.92|11.06|10.86|11.12|10.92|11.06|10.86|37
1661301600000|2022-08-24 00:40:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|47
1661301900000|2022-08-24 00:45:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|21
1661302200000|2022-08-24 00:50:00|11.07|10.87|11.08|10.88|11.1|10.9|11.07|10.87|46
1661302500000|2022-08-24 00:55:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|30
1661302800000|2022-08-24 01:00:00|11.07|10.87|11.07|10.87|11.09|10.89|11.07|10.87|27
1661303100000|2022-08-24 01:05:00|11.08|10.88|11.09|10.89|11.1|10.9|11.07|10.87|24
1661303400000|2022-08-24 01:10:00|11.08|10.88|11.07|10.87|11.09|10.89|11.06|10.86|28
1661303700000|2022-08-24 01:15:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|9
1661304000000|2022-08-24 01:20:00|11.07|10.87|11.05|10.85|11.07|10.87|11.03|10.83|47
1661304300000|2022-08-24 01:25:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|13
1661304900000|2022-08-24 01:35:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|15
1661305200000|2022-08-24 01:40:00|11.08|10.88|11.03|10.83|11.08|10.88|11.02|10.82|38
1661305500000|2022-08-24 01:45:00|11.04|10.84|11.01|10.81|11.04|10.84|11.01|10.81|56
1661305800000|2022-08-24 01:50:00|11.02|10.82|11.01|10.81|11.02|10.82|10.99|10.79|20
1661306100000|2022-08-24 01:55:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|29
1661306400000|2022-08-24 02:00:00|10.99|10.79|11.02|10.82|11.03|10.83|10.99|10.79|70
1661306700000|2022-08-24 02:05:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|37
1661307000000|2022-08-24 02:10:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|8
1661307300000|2022-08-24 02:15:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|6
1661307600000|2022-08-24 02:20:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|7
1661307900000|2022-08-24 02:25:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|23
1661308200000|2022-08-24 02:30:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|22
1661308500000|2022-08-24 02:35:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|47
1661308800000|2022-08-24 02:40:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|37
1661309100000|2022-08-24 02:45:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|9
1661309400000|2022-08-24 02:50:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|15
1661309700000|2022-08-24 02:55:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|17
1661310000000|2022-08-24 03:00:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|12
1661310300000|2022-08-24 03:05:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|4
1661310600000|2022-08-24 03:10:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|9
1661310900000|2022-08-24 03:15:00|10.95|10.75|10.96|10.76|10.97|10.77|10.94|10.74|16
1661311200000|2022-08-24 03:20:00|10.97|10.77|10.95|10.75|10.97|10.77|10.94|10.74|19
1661311500000|2022-08-24 03:25:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|23
1661311800000|2022-08-24 03:30:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|21
1661312100000|2022-08-24 03:35:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|9
1661312400000|2022-08-24 03:40:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|12
1661312700000|2022-08-24 03:45:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|2
1661313000000|2022-08-24 03:50:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|17
1661313300000|2022-08-24 03:55:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|41
1661313600000|2022-08-24 04:00:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|8
1661314500000|2022-08-24 04:15:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|19
1661314800000|2022-08-24 04:20:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|2
1661315100000|2022-08-24 04:25:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|8
1661315400000|2022-08-24 04:30:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1661315700000|2022-08-24 04:35:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1661316000000|2022-08-24 04:40:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|10
1661316300000|2022-08-24 04:45:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|11
1661316600000|2022-08-24 04:50:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|23
1661316900000|2022-08-24 04:55:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|7
1661317200000|2022-08-24 05:00:00|10.95|10.75|10.95|10.75|10.97|10.77|10.94|10.74|39
1661318100000|2022-08-24 05:15:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|15
1661318400000|2022-08-24 05:20:00|10.97|10.77|10.99|10.79|11|10.8|10.96|10.76|19
1661318700000|2022-08-24 05:25:00|10.98|10.78|11.01|10.81|11.02|10.82|10.98|10.78|38
1661319000000|2022-08-24 05:30:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|21
1661319300000|2022-08-24 05:35:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|18
1661319600000|2022-08-24 05:40:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|31
1661319900000|2022-08-24 05:45:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|38
1661320200000|2022-08-24 05:50:00|11|10.8|11|10.8|11|10.8|10.99|10.79|15
1661320500000|2022-08-24 05:55:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|17
1661320800000|2022-08-24 06:00:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|18
1661321100000|2022-08-24 06:05:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|9
1661321400000|2022-08-24 06:10:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|4
1661321700000|2022-08-24 06:15:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1661322000000|2022-08-24 06:20:00|10.98|10.78|10.99|10.79|10.99|10.79|10.96|10.76|12
1661322300000|2022-08-24 06:25:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|5
1661322600000|2022-08-24 06:30:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|14
1661322900000|2022-08-24 06:35:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|16
1661323200000|2022-08-24 06:40:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|8
1661323500000|2022-08-24 06:45:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|3
1661323800000|2022-08-24 06:50:00|10.98|10.78|11.03|10.83|11.03|10.83|10.98|10.78|50
1661324400000|2022-08-24 07:00:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|4
1661324700000|2022-08-24 07:05:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|17
1661325000000|2022-08-24 07:10:00|11.01|10.81|11.01|10.81|11.04|10.84|11.01|10.81|37
1661325300000|2022-08-24 07:15:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|46
1661325600000|2022-08-24 07:20:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|21
1661325900000|2022-08-24 07:25:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|23
1661326200000|2022-08-24 07:30:00|11|10.8|10.94|10.74|11|10.8|10.94|10.74|23
1661326500000|2022-08-24 07:35:00|10.95|10.75|10.97|10.77|10.97|10.77|10.94|10.74|27
1661326800000|2022-08-24 07:40:00|10.98|10.78|10.96|10.76|10.98|10.78|10.95|10.75|19
1661327100000|2022-08-24 07:45:00|10.95|10.75|10.97|10.77|10.97|10.77|10.95|10.75|43
1661327400000|2022-08-24 07:50:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|28
1661327700000|2022-08-24 07:55:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|20
1661328000000|2022-08-24 08:00:00|10.96|10.76|10.98|10.78|10.98|10.78|10.96|10.76|33
1661328300000|2022-08-24 08:05:00|10.99|10.79|11.01|10.81|11.01|10.81|10.98|10.78|13
1661328600000|2022-08-24 08:10:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|21
1661328900000|2022-08-24 08:15:00|11.01|10.81|11.01|10.81|11.01|10.81|10.99|10.79|23
1661329200000|2022-08-24 08:20:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|34
1661329500000|2022-08-24 08:25:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|9
1661329800000|2022-08-24 08:30:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|61
1661330100000|2022-08-24 08:35:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|22
1661330400000|2022-08-24 08:40:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|13
1661330700000|2022-08-24 08:45:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|28
1661331000000|2022-08-24 08:50:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|20
1661331300000|2022-08-24 08:55:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|27
1661331600000|2022-08-24 09:00:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|35
1661331900000|2022-08-24 09:05:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|10
1661332200000|2022-08-24 09:10:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|2
1661332500000|2022-08-24 09:15:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|4
1661332800000|2022-08-24 09:20:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|3
1661333100000|2022-08-24 09:25:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|17
1661333400000|2022-08-24 09:30:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|11
1661333700000|2022-08-24 09:35:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|16
1661334000000|2022-08-24 09:40:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|14
1661334300000|2022-08-24 09:45:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|18
1661334600000|2022-08-24 09:50:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|18
1661334900000|2022-08-24 09:55:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|2
1661335200000|2022-08-24 10:00:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|18
1661335500000|2022-08-24 10:05:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|10
1661335800000|2022-08-24 10:10:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|20
1661336100000|2022-08-24 10:15:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|22
1661336400000|2022-08-24 10:20:00|11|10.8|11.01|10.81|11.01|10.81|10.98|10.78|28
1661336700000|2022-08-24 10:25:00|11|10.8|11.01|10.81|11.01|10.81|10.98|10.78|24
1661337000000|2022-08-24 10:30:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|10
1661337300000|2022-08-24 10:35:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|40
1661337600000|2022-08-24 10:40:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|10
1661337900000|2022-08-24 10:45:00|11|10.8|11|10.8|11.02|10.82|11|10.8|37
1661338200000|2022-08-24 10:50:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|27
1661338500000|2022-08-24 10:55:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|38
1661338800000|2022-08-24 11:00:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|12
1661339100000|2022-08-24 11:05:00|10.98|10.78|11|10.8|11.01|10.81|10.98|10.78|17
1661339400000|2022-08-24 11:10:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|27
1661339700000|2022-08-24 11:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|7
1661340000000|2022-08-24 11:20:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|45
1661340300000|2022-08-24 11:25:00|11|10.8|11.03|10.83|11.03|10.83|11|10.8|26
1661340600000|2022-08-24 11:30:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|26
1661340900000|2022-08-24 11:35:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|16
1661341200000|2022-08-24 11:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|6
1661341500000|2022-08-24 11:45:00|11.02|10.82|11.03|10.83|11.05|10.85|11.02|10.82|58
1661341800000|2022-08-24 11:50:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|39
1661342100000|2022-08-24 11:55:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|30
1661342400000|2022-08-24 12:00:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|30
1661342700000|2022-08-24 12:05:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|57
1661343000000|2022-08-24 12:10:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|22
1661343300000|2022-08-24 12:15:00|11.06|10.86|11.05|10.85|11.06|10.86|11.03|10.83|40
1661343600000|2022-08-24 12:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|7
1661343900000|2022-08-24 12:25:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|34
1661344200000|2022-08-24 12:30:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|52
1661344500000|2022-08-24 12:35:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|28
1661344800000|2022-08-24 12:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|30
1661345100000|2022-08-24 12:45:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|25
1661345400000|2022-08-24 12:50:00|11.04|10.84|11.04|10.84|11.06|10.86|11.03|10.83|21
1661345700000|2022-08-24 12:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|17
1661346000000|2022-08-24 13:00:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|26
1661346300000|2022-08-24 13:05:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|21
1661346600000|2022-08-24 13:10:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|6
1661346900000|2022-08-24 13:15:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|17
1661347200000|2022-08-24 13:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|11
1661347500000|2022-08-24 13:25:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|44
1661347800000|2022-08-24 13:30:00|11.05|10.85|11.02|10.82|11.05|10.85|11.02|10.82|34
1661348100000|2022-08-24 13:35:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|24
1661348400000|2022-08-24 13:40:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|48
1661348700000|2022-08-24 13:45:00|11.05|10.85|11.03|10.83|11.05|10.85|11.02|10.82|19
1661349000000|2022-08-24 13:50:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|40
1661349300000|2022-08-24 13:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|27
1661349600000|2022-08-24 14:00:00|11.03|10.83|11.01|10.81|11.04|10.84|11.01|10.81|37
1661349900000|2022-08-24 14:05:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|12
1661350200000|2022-08-24 14:10:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|14
1661350500000|2022-08-24 14:15:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|41
1661350800000|2022-08-24 14:20:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|5
1661351100000|2022-08-24 14:25:00|11.04|10.84|11.05|10.85|11.07|10.87|11.04|10.84|46
1661351400000|2022-08-24 14:30:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|18
1661351700000|2022-08-24 14:35:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|3
1661352000000|2022-08-24 14:40:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|15
1661352300000|2022-08-24 14:45:00|11.02|10.82|11.04|10.84|11.05|10.85|11.02|10.82|15
1661352600000|2022-08-24 14:50:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|21
1661352900000|2022-08-24 14:55:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|12
1661353200000|2022-08-24 15:00:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|14
1661353500000|2022-08-24 15:05:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|24
1661353800000|2022-08-24 15:10:00|11.04|10.84|11.06|10.86|11.07|10.87|11.04|10.84|27
1661354100000|2022-08-24 15:15:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|8
1661354400000|2022-08-24 15:20:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|21
1661354700000|2022-08-24 15:25:00|11.06|10.86|11.08|10.88|11.09|10.89|11.06|10.86|15
1661355000000|2022-08-24 15:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|22
1661355300000|2022-08-24 15:35:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|14
1661355600000|2022-08-24 15:40:00|11.09|10.89|11.09|10.89|11.09|10.89|11.07|10.87|19
1661355900000|2022-08-24 15:45:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|23
1661356200000|2022-08-24 15:50:00|11.09|10.89|11.11|10.91|11.12|10.92|11.09|10.89|19
1661356500000|2022-08-24 15:55:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|26
1661356800000|2022-08-24 16:00:00|11.12|10.92|11.12|10.92|11.14|10.94|11.1|10.9|37
1661357100000|2022-08-24 16:05:00|11.13|10.93|11.15|10.95|11.15|10.95|11.12|10.92|51
1661357400000|2022-08-24 16:10:00|11.14|10.94|11.12|10.92|11.15|10.95|11.12|10.92|55
1661357700000|2022-08-24 16:15:00|11.11|10.91|11.13|10.93|11.13|10.93|11.1|10.9|19
1661358000000|2022-08-24 16:20:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|20
1661358300000|2022-08-24 16:25:00|11.12|10.92|11.11|10.91|11.13|10.93|11.1|10.9|16
1661358600000|2022-08-24 16:30:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|7
1661358900000|2022-08-24 16:35:00|11.11|10.91|11.12|10.92|11.13|10.93|11.1|10.9|32
1661359200000|2022-08-24 16:40:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|32
1661359500000|2022-08-24 16:45:00|11.09|10.89|11.13|10.93|11.13|10.93|11.09|10.89|23
1661359800000|2022-08-24 16:50:00|11.12|10.92|11.12|10.92|11.13|10.93|11.1|10.9|21
1661360100000|2022-08-24 16:55:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|9
1661360400000|2022-08-24 17:00:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|32
1661360700000|2022-08-24 17:05:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|15
1661361000000|2022-08-24 17:10:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|5
1661361300000|2022-08-24 17:15:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|21
1661361600000|2022-08-24 17:20:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|11
1661361900000|2022-08-24 17:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|31
1661362200000|2022-08-24 17:30:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|24
1661362500000|2022-08-24 17:35:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|25
1661362800000|2022-08-24 17:40:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|36
1661363100000|2022-08-24 17:45:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|36
1661363400000|2022-08-24 17:50:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|19
1661363700000|2022-08-24 17:55:00|11.09|10.89|11.09|10.89|11.09|10.89|11.07|10.87|23
1661364000000|2022-08-24 18:00:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|8
1661364300000|2022-08-24 18:05:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1661364600000|2022-08-24 18:10:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|25
1661364900000|2022-08-24 18:15:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|23
1661365200000|2022-08-24 18:20:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|3
1661365500000|2022-08-24 18:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|5
1661365800000|2022-08-24 18:30:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|13
1661366100000|2022-08-24 18:35:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|14
1661366400000|2022-08-24 18:40:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|3
1661366700000|2022-08-24 18:45:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|12
1661367000000|2022-08-24 18:50:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1661367300000|2022-08-24 18:55:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|2
1661367600000|2022-08-24 19:00:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|13
1661367900000|2022-08-24 19:05:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|8
1661368200000|2022-08-24 19:10:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|5
1661368500000|2022-08-24 19:15:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|4
1661368800000|2022-08-24 19:20:00|11.14|10.94|11.15|10.95|11.16|10.96|11.14|10.94|28
1661369100000|2022-08-24 19:25:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|11
1661369400000|2022-08-24 19:30:00|11.15|10.95|11.15|10.95|11.17|10.97|11.15|10.95|11
1661369700000|2022-08-24 19:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|25
1661370000000|2022-08-24 19:40:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|7
1661370300000|2022-08-24 19:45:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|17
1661370600000|2022-08-24 19:50:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|17
1661370900000|2022-08-24 19:55:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|9
1661371200000|2022-08-24 20:00:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|15
1661371500000|2022-08-24 20:05:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|13
1661371800000|2022-08-24 20:10:00|11.13|10.93|11.15|10.95|11.16|10.96|11.13|10.93|9
1661372100000|2022-08-24 20:15:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|18
1661372400000|2022-08-24 20:20:00|11.16|10.96|11.17|10.97|11.17|10.97|11.15|10.95|26
1661372700000|2022-08-24 20:25:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|25
1661373000000|2022-08-24 20:30:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|11
1661373300000|2022-08-24 20:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|3
1661373600000|2022-08-24 20:40:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|12
1661373900000|2022-08-24 20:45:00|11.15|10.95|11.17|10.97|11.17|10.97|11.15|10.95|3
1661374200000|2022-08-24 20:50:00|11.18|10.98|11.16|10.96|11.18|10.98|11.15|10.95|15
1661374500000|2022-08-24 20:55:00|11.15|10.95|11.16|10.96|11.17|10.97|11.15|10.95|22
1661374800000|2022-08-24 21:00:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|19
1661375100000|2022-08-24 21:05:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|7
1661375400000|2022-08-24 21:10:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|10
1661375700000|2022-08-24 21:15:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|4
1661376000000|2022-08-24 21:20:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|14
1661376300000|2022-08-24 21:25:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1661376600000|2022-08-24 21:30:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|4
1661376900000|2022-08-24 21:35:00|11.13|10.93|11.18|10.98|11.18|10.98|11.13|10.93|10
1661377200000|2022-08-24 21:40:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|4
1661377500000|2022-08-24 21:45:00|11.17|10.97|11.14|10.94|11.18|10.98|11.14|10.94|10
1661377800000|2022-08-24 21:50:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|3
1661378100000|2022-08-24 21:55:00|11.14|10.94|11.1|10.9|11.15|10.95|11.09|10.89|23
1661378400000|2022-08-24 22:00:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|24
1661378700000|2022-08-24 22:05:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1661379000000|2022-08-24 22:10:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|3
1661379300000|2022-08-24 22:15:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|11
1661379600000|2022-08-24 22:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|17
1661379900000|2022-08-24 22:25:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|26
1661380200000|2022-08-24 22:30:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|43
1661380500000|2022-08-24 22:35:00|11.06|10.86|11.06|10.86|11.08|10.88|11.06|10.86|15
1661380800000|2022-08-24 22:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|9
1661381100000|2022-08-24 22:45:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|13
1661381400000|2022-08-24 22:50:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|7
1661381700000|2022-08-24 22:55:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|16
1661382000000|2022-08-24 23:00:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|17
1661382300000|2022-08-24 23:05:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|20
1661382600000|2022-08-24 23:10:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|29
1661382900000|2022-08-24 23:15:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|15
1661383200000|2022-08-24 23:20:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|4
1661383500000|2022-08-24 23:25:00|11.05|10.85|11.07|10.87|11.07|10.87|11.03|10.83|11
1661383800000|2022-08-24 23:30:00|11.06|10.86|11.02|10.82|11.06|10.86|11.02|10.82|11
1661384100000|2022-08-24 23:35:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|7
1661384400000|2022-08-24 23:40:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|16
1661384700000|2022-08-24 23:45:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|19
1661385000000|2022-08-24 23:50:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|17
1661385300000|2022-08-24 23:55:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|8
1661385600000|2022-08-25 00:00:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|24
1661385900000|2022-08-25 00:05:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|14
1661386200000|2022-08-25 00:10:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|3
1661386500000|2022-08-25 00:15:00|11.03|10.83|11.05|10.85|11.05|10.85|11.02|10.82|23
1661386800000|2022-08-25 00:20:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|4
1661387100000|2022-08-25 00:25:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|8
1661387400000|2022-08-25 00:30:00|11.02|10.82|11.06|10.86|11.07|10.87|11.02|10.82|37
1661387700000|2022-08-25 00:35:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|20
1661388000000|2022-08-25 00:40:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|14
1661388300000|2022-08-25 00:45:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|23
1661389200000|2022-08-25 01:00:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|2
1661389500000|2022-08-25 01:05:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|14
1661389800000|2022-08-25 01:10:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|14
1661390100000|2022-08-25 01:15:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|11
1661390400000|2022-08-25 01:20:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|19
1661390700000|2022-08-25 01:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|7
1661391000000|2022-08-25 01:30:00|11.11|10.91|11.13|10.93|11.13|10.93|11.1|10.9|13
1661391300000|2022-08-25 01:35:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|11
1661391600000|2022-08-25 01:40:00|11.13|10.93|11.15|10.95|11.15|10.95|11.13|10.93|13
1661391900000|2022-08-25 01:45:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|7
1661392200000|2022-08-25 01:50:00|11.15|10.95|11.14|10.94|11.15|10.95|11.12|10.92|28
1661392500000|2022-08-25 01:55:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|8
1661392800000|2022-08-25 02:00:00|11.15|10.95|11.15|10.95|11.15|10.95|11.13|10.93|15
1661393100000|2022-08-25 02:05:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|3
1661393400000|2022-08-25 02:10:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|16
1661393700000|2022-08-25 02:15:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|11
1661394000000|2022-08-25 02:20:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|12
1661394300000|2022-08-25 02:25:00|11.12|10.92|11.1|10.9|11.13|10.93|11.1|10.9|17
1661394600000|2022-08-25 02:30:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|23
1661394900000|2022-08-25 02:35:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|5
1661395200000|2022-08-25 02:40:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|6
1661395500000|2022-08-25 02:45:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|2
1661395800000|2022-08-25 02:50:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|10
1661396100000|2022-08-25 02:55:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|17
1661396400000|2022-08-25 03:00:00|11.1|10.9|11.1|10.9|11.11|10.91|11.08|10.88|17
1661396700000|2022-08-25 03:05:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|20
1661397000000|2022-08-25 03:10:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|52
1661397300000|2022-08-25 03:15:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|15
1661397600000|2022-08-25 03:20:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|21
1661397900000|2022-08-25 03:25:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|27
1661398200000|2022-08-25 03:30:00|11.08|10.88|11.06|10.86|11.09|10.89|11.06|10.86|17
1661398500000|2022-08-25 03:35:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|22
1661398800000|2022-08-25 03:40:00|11.07|10.87|11.05|10.85|11.07|10.87|11.05|10.85|5
1661399100000|2022-08-25 03:45:00|11.06|10.86|11.03|10.83|11.06|10.86|11.03|10.83|12
1661399400000|2022-08-25 03:50:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|16
1661399700000|2022-08-25 03:55:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|24
1661400000000|2022-08-25 04:00:00|11.02|10.82|11.05|10.85|11.05|10.85|11.02|10.82|18
1661400300000|2022-08-25 04:05:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|18
1661400600000|2022-08-25 04:10:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|32
1661400900000|2022-08-25 04:15:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|17
1661401200000|2022-08-25 04:20:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|18
1661401500000|2022-08-25 04:25:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|10
1661401800000|2022-08-25 04:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.05|10.85|16
1661402100000|2022-08-25 04:35:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|26
1661402400000|2022-08-25 04:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|17
1661402700000|2022-08-25 04:45:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|9
1661403000000|2022-08-25 04:50:00|11.07|10.87|11.07|10.87|11.07|10.87|11.05|10.85|7
1661403300000|2022-08-25 04:55:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|15
1661403600000|2022-08-25 05:00:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|13
1661403900000|2022-08-25 05:05:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|9
1661404200000|2022-08-25 05:10:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|5
1661404500000|2022-08-25 05:15:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|10
1661404800000|2022-08-25 05:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|9
1661405100000|2022-08-25 05:25:00|11.09|10.89|11.09|10.89|11.09|10.89|11.07|10.87|7
1661405400000|2022-08-25 05:30:00|11.08|10.88|11.07|10.87|11.09|10.89|11.06|10.86|18
1661405700000|2022-08-25 05:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|13
1661406000000|2022-08-25 05:40:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1661406300000|2022-08-25 05:45:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|17
1661406600000|2022-08-25 05:50:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|46
1661406900000|2022-08-25 05:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|5
1661407200000|2022-08-25 06:00:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|30
1661407500000|2022-08-25 06:05:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|14
1661407800000|2022-08-25 06:10:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|4
1661408100000|2022-08-25 06:15:00|11.13|10.93|11.19|10.99|11.2|11|11.13|10.93|45
1661408400000|2022-08-25 06:20:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|60
1661408700000|2022-08-25 06:25:00|11.18|10.98|11.17|10.97|11.18|10.98|11.15|10.95|24
1661409000000|2022-08-25 06:30:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|36
1661409300000|2022-08-25 06:35:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|15
1661409600000|2022-08-25 06:40:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|15
1661409900000|2022-08-25 06:45:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|4
1661410200000|2022-08-25 06:50:00|11.18|10.98|11.18|10.98|11.18|10.98|11.16|10.96|13
1661410500000|2022-08-25 06:55:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|25
1661410800000|2022-08-25 07:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|9
1661411100000|2022-08-25 07:05:00|11.17|10.97|11.17|10.97|11.19|10.99|11.17|10.97|15
1661411400000|2022-08-25 07:10:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|16
1661411700000|2022-08-25 07:15:00|11.18|10.98|11.17|10.97|11.18|10.98|11.15|10.95|10
1661412000000|2022-08-25 07:20:00|11.16|10.96|11.14|10.94|11.17|10.97|11.14|10.94|29
1661412300000|2022-08-25 07:25:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|10
1661412600000|2022-08-25 07:30:00|11.15|10.95|11.13|10.93|11.15|10.95|11.12|10.92|9
1661412900000|2022-08-25 07:35:00|11.14|10.94|11.12|10.92|11.14|10.94|11.11|10.91|18
1661413200000|2022-08-25 07:40:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|13
1661413500000|2022-08-25 07:45:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|4
1661413800000|2022-08-25 07:50:00|11.14|10.94|11.11|10.91|11.15|10.95|11.11|10.91|18
1661414100000|2022-08-25 07:55:00|11.12|10.92|11.14|10.94|11.14|10.94|11.12|10.92|21
1661414400000|2022-08-25 08:00:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|19
1661414700000|2022-08-25 08:05:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|6
1661415000000|2022-08-25 08:10:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|11
1661415300000|2022-08-25 08:15:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|8
1661415600000|2022-08-25 08:20:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|6
1661415900000|2022-08-25 08:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|13
1661416200000|2022-08-25 08:30:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|6
1661416500000|2022-08-25 08:35:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1661416800000|2022-08-25 08:40:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|9
1661417100000|2022-08-25 08:45:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|17
1661417400000|2022-08-25 08:50:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|8
1661417700000|2022-08-25 08:55:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|4
1661418000000|2022-08-25 09:00:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|6
1661418300000|2022-08-25 09:05:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|6
1661418900000|2022-08-25 09:15:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|6
1661419200000|2022-08-25 09:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|27
1661419500000|2022-08-25 09:25:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|21
1661419800000|2022-08-25 09:30:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|7
1661420100000|2022-08-25 09:35:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|10
1661420400000|2022-08-25 09:40:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|15
1661420700000|2022-08-25 09:45:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|5
1661421000000|2022-08-25 09:50:00|11.1|10.9|11.1|10.9|11.1|10.9|11.07|10.87|17
1661421300000|2022-08-25 09:55:00|11.09|10.89|11.09|10.89|11.11|10.91|11.09|10.89|21
1661421600000|2022-08-25 10:00:00|11.08|10.88|11.09|10.89|11.11|10.91|11.07|10.87|24
1661421900000|2022-08-25 10:05:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|9
1661422200000|2022-08-25 10:10:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1661422500000|2022-08-25 10:15:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1661422800000|2022-08-25 10:20:00|11.09|10.89|11.09|10.89|11.11|10.91|11.09|10.89|33
1661423100000|2022-08-25 10:25:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|25
1661423400000|2022-08-25 10:30:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|2
1661423700000|2022-08-25 10:35:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|4
1661424000000|2022-08-25 10:40:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|6
1661424300000|2022-08-25 10:45:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|15
1661424600000|2022-08-25 10:50:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|9
1661424900000|2022-08-25 10:55:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|16
1661425200000|2022-08-25 11:00:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|20
1661425500000|2022-08-25 11:05:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1661425800000|2022-08-25 11:10:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|21
1661426100000|2022-08-25 11:15:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|13
1661426400000|2022-08-25 11:20:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|8
1661426700000|2022-08-25 11:25:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|12
1661427000000|2022-08-25 11:30:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|4
1661427600000|2022-08-25 11:40:00|11.12|10.92|11.11|10.91|11.13|10.93|11.1|10.9|8
1661427900000|2022-08-25 11:45:00|11.12|10.92|11.12|10.92|11.12|10.92|11.12|10.92|1
1661428500000|2022-08-25 11:55:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|4
1661428800000|2022-08-25 12:00:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|32
1661429100000|2022-08-25 12:05:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|14
1661429400000|2022-08-25 12:10:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|6
1661429700000|2022-08-25 12:15:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|10
1661430000000|2022-08-25 12:20:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|25
1661430300000|2022-08-25 12:25:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|11
1661430600000|2022-08-25 12:30:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|11
1661430900000|2022-08-25 12:35:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|14
1661431200000|2022-08-25 12:40:00|11.1|10.9|11.08|10.88|11.11|10.91|11.08|10.88|19
1661431500000|2022-08-25 12:45:00|11.09|10.89|11.06|10.86|11.09|10.89|11.05|10.85|18
1661431800000|2022-08-25 12:50:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|11
1661432100000|2022-08-25 12:55:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|6
1661432400000|2022-08-25 13:00:00|11.06|10.86|11.06|10.86|11.08|10.88|11.06|10.86|9
1661432700000|2022-08-25 13:05:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|12
1661433000000|2022-08-25 13:10:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|14
1661433300000|2022-08-25 13:15:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|8
1661433600000|2022-08-25 13:20:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|11
1661433900000|2022-08-25 13:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|19
1661434200000|2022-08-25 13:30:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|31
1661434500000|2022-08-25 13:35:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|24
1661434800000|2022-08-25 13:40:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|5
1661435100000|2022-08-25 13:45:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|6
1661435400000|2022-08-25 13:50:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|7
1661435700000|2022-08-25 13:55:00|11.08|10.88|11.1|10.9|11.1|10.9|11.07|10.87|17
1661436000000|2022-08-25 14:00:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|8
1661436300000|2022-08-25 14:05:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|4
1661436600000|2022-08-25 14:10:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|11
1661436900000|2022-08-25 14:15:00|11.12|10.92|11.09|10.89|11.12|10.92|11.09|10.89|16
1661437200000|2022-08-25 14:20:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|3
1661437500000|2022-08-25 14:25:00|11.13|10.93|11.1|10.9|11.13|10.93|11.1|10.9|16
1661437800000|2022-08-25 14:30:00|11.11|10.91|11.12|10.92|11.14|10.94|11.1|10.9|8
1661438100000|2022-08-25 14:35:00|11.13|10.93|11.14|10.94|11.15|10.95|11.12|10.92|26
1661438400000|2022-08-25 14:40:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|40
1661438700000|2022-08-25 14:45:00|11.15|10.95|11.13|10.93|11.15|10.95|11.12|10.92|31
1661439000000|2022-08-25 14:50:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|5
1661439300000|2022-08-25 14:55:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|15
1661439600000|2022-08-25 15:00:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|20
1661439900000|2022-08-25 15:05:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|15
1661440200000|2022-08-25 15:10:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|9
1661440500000|2022-08-25 15:15:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|19
1661440800000|2022-08-25 15:20:00|11.09|10.89|11.05|10.85|11.1|10.9|11.04|10.84|35
1661441100000|2022-08-25 15:25:00|11.04|10.84|11.03|10.83|11.07|10.87|11.03|10.83|44
1661441400000|2022-08-25 15:30:00|11.02|10.82|11.02|10.82|11.04|10.84|11.02|10.82|35
1661441700000|2022-08-25 15:35:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|19
1661442000000|2022-08-25 15:40:00|11.02|10.82|11.01|10.81|11.03|10.83|11|10.8|32
1661442300000|2022-08-25 15:45:00|11.02|10.82|11.01|10.81|11.02|10.82|11|10.8|14
1661442600000|2022-08-25 15:50:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|22
1661442900000|2022-08-25 15:55:00|11|10.8|11.02|10.82|11.02|10.82|10.99|10.79|17
1661443200000|2022-08-25 16:00:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|29
1661443500000|2022-08-25 16:05:00|11|10.8|11.03|10.83|11.03|10.83|11|10.8|22
1661443800000|2022-08-25 16:10:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|9
1661444100000|2022-08-25 16:15:00|11.03|10.83|11.06|10.86|11.06|10.86|11.02|10.82|14
1661444400000|2022-08-25 16:20:00|11.05|10.85|11.03|10.83|11.06|10.86|11.03|10.83|9
1661444700000|2022-08-25 16:25:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|15
1661445000000|2022-08-25 16:30:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|17
1661445300000|2022-08-25 16:35:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|26
1661445600000|2022-08-25 16:40:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|12
1661445900000|2022-08-25 16:45:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|6
1661446200000|2022-08-25 16:50:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|5
1661446500000|2022-08-25 16:55:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|4
1661446800000|2022-08-25 17:00:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|19
1661447100000|2022-08-25 17:05:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|11
1661447400000|2022-08-25 17:10:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|9
1661447700000|2022-08-25 17:15:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|10
1661448000000|2022-08-25 17:20:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|11
1661448600000|2022-08-25 17:30:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|44
1661448900000|2022-08-25 17:35:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|20
1661449200000|2022-08-25 17:40:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|18
1661449500000|2022-08-25 17:45:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|18
1661449800000|2022-08-25 17:50:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|10
1661450100000|2022-08-25 17:55:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|8
1661450400000|2022-08-25 18:00:00|11.13|10.93|11.12|10.92|11.14|10.94|11.11|10.91|14
1661450700000|2022-08-25 18:05:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|4
1661451000000|2022-08-25 18:10:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|4
1661451300000|2022-08-25 18:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|5
1661451600000|2022-08-25 18:20:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|6
1661451900000|2022-08-25 18:25:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|15
1661452200000|2022-08-25 18:30:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|6
1661452500000|2022-08-25 18:35:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|10
1661452800000|2022-08-25 18:40:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|16
1661453100000|2022-08-25 18:45:00|11.11|10.91|11.08|10.88|11.11|10.91|11.08|10.88|12
1661453400000|2022-08-25 18:50:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1661454000000|2022-08-25 19:00:00|11.07|10.87|11.1|10.9|11.1|10.9|11.07|10.87|8
1661454300000|2022-08-25 19:05:00|11.09|10.89|11.07|10.87|11.1|10.9|11.07|10.87|15
1661454600000|2022-08-25 19:10:00|11.06|10.86|11.08|10.88|11.08|10.88|11.04|10.84|17
1661454900000|2022-08-25 19:15:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|19
1661455200000|2022-08-25 19:20:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|23
1661455500000|2022-08-25 19:25:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|2
1661455800000|2022-08-25 19:30:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1661456100000|2022-08-25 19:35:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|9
1661456700000|2022-08-25 19:45:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|9
1661457000000|2022-08-25 19:50:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|5
1661457300000|2022-08-25 19:55:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|8
1661457600000|2022-08-25 20:00:00|11.13|10.93|11.12|10.92|11.14|10.94|11.11|10.91|18
1661457900000|2022-08-25 20:05:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|11
1661458200000|2022-08-25 20:10:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|7
1661458500000|2022-08-25 20:15:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|7
1661458800000|2022-08-25 20:20:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|6
1661459100000|2022-08-25 20:25:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|8
1661459400000|2022-08-25 20:30:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|6
1661459700000|2022-08-25 20:35:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|5
1661460000000|2022-08-25 20:40:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|20
1661460300000|2022-08-25 20:45:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|12
1661460900000|2022-08-25 20:55:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|2
1661461200000|2022-08-25 21:00:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|15
1661461500000|2022-08-25 21:05:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|6
1661461800000|2022-08-25 21:10:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|4
1661462100000|2022-08-25 21:15:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|21
1661462400000|2022-08-25 21:20:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|3
1661462700000|2022-08-25 21:25:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|6
1661463000000|2022-08-25 21:30:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|2
1661463300000|2022-08-25 21:35:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|4
1661463900000|2022-08-25 21:45:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|2
1661464200000|2022-08-25 21:50:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|6
1661464500000|2022-08-25 21:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|3
1661464800000|2022-08-25 22:00:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|3
1661465100000|2022-08-25 22:05:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|7
1661465400000|2022-08-25 22:10:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|2
1661466000000|2022-08-25 22:20:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1661466300000|2022-08-25 22:25:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1661466600000|2022-08-25 22:30:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|6
1661466900000|2022-08-25 22:35:00|11.15|10.95|11.15|10.95|11.17|10.97|11.14|10.94|21
1661467200000|2022-08-25 22:40:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|3
1661467500000|2022-08-25 22:45:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1661467800000|2022-08-25 22:50:00|11.14|10.94|11.12|10.92|11.15|10.95|11.1|10.9|25
1661468100000|2022-08-25 22:55:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|2
1661468400000|2022-08-25 23:00:00|11.13|10.93|11.1|10.9|11.13|10.93|11.08|10.88|32
1661468700000|2022-08-25 23:05:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|9
1661469000000|2022-08-25 23:10:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|15
1661469300000|2022-08-25 23:15:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|3
1661469600000|2022-08-25 23:20:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|3
1661469900000|2022-08-25 23:25:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|19
1661470200000|2022-08-25 23:30:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|3
1661470500000|2022-08-25 23:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|2
1661471100000|2022-08-25 23:45:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|4
1661471400000|2022-08-25 23:50:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|7
1661471700000|2022-08-25 23:55:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|3
1661472000000|2022-08-26 00:00:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|16
1661472300000|2022-08-26 00:05:00|11.11|10.91|11.05|10.85|11.12|10.92|11.05|10.85|15
1661472600000|2022-08-26 00:10:00|11.06|10.86|11.07|10.87|11.08|10.88|11.04|10.84|54
1661472900000|2022-08-26 00:15:00|11.08|10.88|11.06|10.86|11.08|10.88|11.05|10.85|21
1661473200000|2022-08-26 00:20:00|11.07|10.87|11.09|10.89|11.09|10.89|11.06|10.86|15
1661473500000|2022-08-26 00:25:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|46
1661473800000|2022-08-26 00:30:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|16
1661474100000|2022-08-26 00:35:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|7
1661474400000|2022-08-26 00:40:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|11
1661474700000|2022-08-26 00:45:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|7
1661475000000|2022-08-26 00:50:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|13
1661475300000|2022-08-26 00:55:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|14
1661475600000|2022-08-26 01:00:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|4
1661475900000|2022-08-26 01:05:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|20
1661476200000|2022-08-26 01:10:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|3
1661476500000|2022-08-26 01:15:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|7
1661476800000|2022-08-26 01:20:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|15
1661477100000|2022-08-26 01:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|23
1661477400000|2022-08-26 01:30:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|13
1661477700000|2022-08-26 01:35:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|17
1661478000000|2022-08-26 01:40:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|10
1661478300000|2022-08-26 01:45:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|7
1661478600000|2022-08-26 01:50:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|13
1661478900000|2022-08-26 01:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|11
1661479200000|2022-08-26 02:00:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1661479500000|2022-08-26 02:05:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1661479800000|2022-08-26 02:10:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|12
1661480100000|2022-08-26 02:15:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|4
1661480400000|2022-08-26 02:20:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|20
1661480700000|2022-08-26 02:25:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|4
1661481000000|2022-08-26 02:30:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1661481300000|2022-08-26 02:35:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|6
1661481600000|2022-08-26 02:40:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|18
1661481900000|2022-08-26 02:45:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|10
1661482200000|2022-08-26 02:50:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|8
1661482500000|2022-08-26 02:55:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|2
1661482800000|2022-08-26 03:00:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|13
1661483100000|2022-08-26 03:05:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|8
1661483400000|2022-08-26 03:10:00|11.11|10.91|11.14|10.94|11.14|10.94|11.1|10.9|16
1661483700000|2022-08-26 03:15:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|6
1661484000000|2022-08-26 03:20:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|8
1661484300000|2022-08-26 03:25:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|17
1661484600000|2022-08-26 03:30:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|8
1661484900000|2022-08-26 03:35:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|10
1661485200000|2022-08-26 03:40:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|8
1661485500000|2022-08-26 03:45:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|6
1661485800000|2022-08-26 03:50:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|17
1661486100000|2022-08-26 03:55:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|6
1661486400000|2022-08-26 04:00:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|7
1661486700000|2022-08-26 04:05:00|11.14|10.94|11.17|10.97|11.17|10.97|11.14|10.94|16
1661487000000|2022-08-26 04:10:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|16
1661487300000|2022-08-26 04:15:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|4
1661487600000|2022-08-26 04:20:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|9
1661487900000|2022-08-26 04:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|3
1661488200000|2022-08-26 04:30:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1661488500000|2022-08-26 04:35:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|32
1661488800000|2022-08-26 04:40:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|10
1661489100000|2022-08-26 04:45:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|8
1661489400000|2022-08-26 04:50:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|6
1661489700000|2022-08-26 04:55:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|12
1661490000000|2022-08-26 05:00:00|11.15|10.95|11.13|10.93|11.15|10.95|11.12|10.92|15
1661490300000|2022-08-26 05:05:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|15
1661490600000|2022-08-26 05:10:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|10
1661490900000|2022-08-26 05:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|9
1661491200000|2022-08-26 05:20:00|11.1|10.9|11.07|10.87|11.1|10.9|11.07|10.87|28
1661491500000|2022-08-26 05:25:00|11.06|10.86|11.03|10.83|11.07|10.87|11.03|10.83|24
1661491800000|2022-08-26 05:30:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|28
1661492100000|2022-08-26 05:35:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|16
1661492400000|2022-08-26 05:40:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|9
1661492700000|2022-08-26 05:45:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|14
1661493000000|2022-08-26 05:50:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|14
1661493300000|2022-08-26 05:55:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|4
1661493600000|2022-08-26 06:00:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|10
1661493900000|2022-08-26 06:05:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|4
1661494200000|2022-08-26 06:10:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|27
1661494500000|2022-08-26 06:15:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|7
1661494800000|2022-08-26 06:20:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|7
1661495100000|2022-08-26 06:25:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|5
1661495400000|2022-08-26 06:30:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|11
1661495700000|2022-08-26 06:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|13
1661496000000|2022-08-26 06:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|7
1661496300000|2022-08-26 06:45:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|10
1661496600000|2022-08-26 06:50:00|11.1|10.9|11.07|10.87|11.1|10.9|11.07|10.87|8
1661496900000|2022-08-26 06:55:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|18
1661497200000|2022-08-26 07:00:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|9
1661497500000|2022-08-26 07:05:00|11.07|10.87|11.03|10.83|11.07|10.87|11.03|10.83|15
1661497800000|2022-08-26 07:10:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|13
1661498100000|2022-08-26 07:15:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|16
1661498400000|2022-08-26 07:20:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|3
1661498700000|2022-08-26 07:25:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|13
1661499000000|2022-08-26 07:30:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1661499300000|2022-08-26 07:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|3
1661499600000|2022-08-26 07:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|4
1661500200000|2022-08-26 07:50:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|3
1661500500000|2022-08-26 07:55:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|6
1661500800000|2022-08-26 08:00:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|2
1661501100000|2022-08-26 08:05:00|11.08|10.88|11.14|10.94|11.15|10.95|11.08|10.88|29
1661501400000|2022-08-26 08:10:00|11.15|10.95|11.21|11.01|11.22|11.02|11.13|10.93|63
1661501700000|2022-08-26 08:15:00|11.2|11|11.25|11.05|11.25|11.05|11.2|11|34
1661502000000|2022-08-26 08:20:00|11.24|11.04|11.25|11.05|11.3|11.1|11.24|11.04|54
1661502300000|2022-08-26 08:25:00|11.24|11.04|11.25|11.05|11.27|11.07|11.21|11.01|40
1661502600000|2022-08-26 08:30:00|11.26|11.06|11.32|11.12|11.33|11.13|11.23|11.03|53
1661502900000|2022-08-26 08:35:00|11.31|11.11|11.29|11.09|11.32|11.12|11.26|11.06|34
1661503200000|2022-08-26 08:40:00|11.28|11.08|11.34|11.14|11.34|11.14|11.28|11.08|39
1661503500000|2022-08-26 08:45:00|11.33|11.13|11.36|11.16|11.38|11.18|11.32|11.12|54
1661503800000|2022-08-26 08:50:00|11.35|11.15|11.46|11.26|11.48|11.28|11.35|11.15|89
1661504100000|2022-08-26 08:55:00|11.47|11.27|11.46|11.26|11.52|11.32|11.43|11.23|90
1661504400000|2022-08-26 09:00:00|11.47|11.27|11.38|11.18|11.47|11.27|11.35|11.15|66
1661504700000|2022-08-26 09:05:00|11.37|11.17|11.39|11.19|11.4|11.2|11.35|11.15|48
1661505000000|2022-08-26 09:10:00|11.38|11.18|11.36|11.16|11.4|11.2|11.35|11.15|45
1661505300000|2022-08-26 09:15:00|11.35|11.15|11.36|11.16|11.36|11.16|11.33|11.13|42
1661505600000|2022-08-26 09:20:00|11.35|11.15|11.35|11.15|11.35|11.15|11.33|11.13|29
1661505900000|2022-08-26 09:25:00|11.36|11.16|11.37|11.17|11.38|11.18|11.35|11.15|26
1661506200000|2022-08-26 09:30:00|11.38|11.18|11.35|11.15|11.38|11.18|11.33|11.13|38
1661506500000|2022-08-26 09:35:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|24
1661506800000|2022-08-26 09:40:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|15
1661507100000|2022-08-26 09:45:00|11.33|11.13|11.32|11.12|11.36|11.16|11.31|11.11|19
1661507400000|2022-08-26 09:50:00|11.31|11.11|11.34|11.14|11.36|11.16|11.3|11.1|54
1661507700000|2022-08-26 09:55:00|11.33|11.13|11.36|11.16|11.36|11.16|11.32|11.12|28
1661508000000|2022-08-26 10:00:00|11.35|11.15|11.31|11.11|11.35|11.15|11.3|11.1|33
1661508300000|2022-08-26 10:05:00|11.3|11.1|11.32|11.12|11.33|11.13|11.3|11.1|15
1661508600000|2022-08-26 10:10:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|8
1661508900000|2022-08-26 10:15:00|11.31|11.11|11.31|11.11|11.32|11.12|11.28|11.08|21
1661509200000|2022-08-26 10:20:00|11.3|11.1|11.31|11.11|11.31|11.11|11.27|11.07|24
1661509500000|2022-08-26 10:25:00|11.3|11.1|11.26|11.06|11.31|11.11|11.26|11.06|17
1661509800000|2022-08-26 10:30:00|11.27|11.07|11.3|11.1|11.3|11.1|11.25|11.05|21
1661510100000|2022-08-26 10:35:00|11.29|11.09|11.27|11.07|11.29|11.09|11.23|11.03|31
1661510400000|2022-08-26 10:40:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|8
1661510700000|2022-08-26 10:45:00|11.26|11.06|11.26|11.06|11.27|11.07|11.24|11.04|19
1661511000000|2022-08-26 10:50:00|11.25|11.05|11.27|11.07|11.28|11.08|11.25|11.05|9
1661511300000|2022-08-26 10:55:00|11.28|11.08|11.26|11.06|11.28|11.08|11.25|11.05|33
1661511600000|2022-08-26 11:00:00|11.25|11.05|11.25|11.05|11.27|11.07|11.24|11.04|23
1661511900000|2022-08-26 11:05:00|11.26|11.06|11.17|10.97|11.27|11.07|11.17|10.97|70
1661512200000|2022-08-26 11:10:00|11.16|10.96|11.14|10.94|11.16|10.96|11.12|10.92|71
1661512500000|2022-08-26 11:15:00|11.13|10.93|11.13|10.93|11.16|10.96|11.12|10.92|41
1661512800000|2022-08-26 11:20:00|11.14|10.94|11.14|10.94|11.15|10.95|11.11|10.91|37
1661513100000|2022-08-26 11:25:00|11.13|10.93|11.12|10.92|11.13|10.93|11.1|10.9|44
1661513400000|2022-08-26 11:30:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|29
1661513700000|2022-08-26 11:35:00|11.12|10.92|11.12|10.92|11.12|10.92|11.1|10.9|21
1661514000000|2022-08-26 11:40:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|15
1661514300000|2022-08-26 11:45:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|16
1661514600000|2022-08-26 11:50:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|21
1661514900000|2022-08-26 11:55:00|11.13|10.93|11.16|10.96|11.17|10.97|11.13|10.93|24
1661515200000|2022-08-26 12:00:00|11.17|10.97|11.17|10.97|11.19|10.99|11.14|10.94|40
1661515500000|2022-08-26 12:05:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|29
1661515800000|2022-08-26 12:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|19
1661516100000|2022-08-26 12:15:00|11.18|10.98|11.2|11|11.21|11.01|11.18|10.98|27
1661516400000|2022-08-26 12:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.19|10.99|13
1661516700000|2022-08-26 12:25:00|11.22|11.02|11.25|11.05|11.25|11.05|11.21|11.01|22
1661517000000|2022-08-26 12:30:00|11.24|11.04|11.32|11.12|11.32|11.12|11.24|11.04|91
1661517300000|2022-08-26 12:35:00|11.33|11.13|11.3|11.1|11.34|11.14|11.27|11.07|46
1661517600000|2022-08-26 12:40:00|11.29|11.09|11.28|11.08|11.3|11.1|11.27|11.07|30
1661517900000|2022-08-26 12:45:00|11.29|11.09|11.32|11.12|11.33|11.13|11.28|11.08|48
1661518200000|2022-08-26 12:50:00|11.33|11.13|11.33|11.13|11.34|11.14|11.31|11.11|11
1661518500000|2022-08-26 12:55:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|38
1661518800000|2022-08-26 13:00:00|11.36|11.16|11.38|11.18|11.4|11.2|11.34|11.14|51
1661519100000|2022-08-26 13:05:00|11.37|11.17|11.33|11.13|11.38|11.18|11.32|11.12|73
1661519400000|2022-08-26 13:10:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|20
1661519700000|2022-08-26 13:15:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|36
1661520000000|2022-08-26 13:20:00|11.32|11.12|11.31|11.11|11.32|11.12|11.29|11.09|22
1661520300000|2022-08-26 13:25:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|51
1661520600000|2022-08-26 13:30:00|11.29|11.09|11.26|11.06|11.3|11.1|11.25|11.05|18
1661520900000|2022-08-26 13:35:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1661521200000|2022-08-26 13:40:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|27
1661521500000|2022-08-26 13:45:00|11.28|11.08|11.25|11.05|11.29|11.09|11.25|11.05|54
1661521800000|2022-08-26 13:50:00|11.24|11.04|11.28|11.08|11.28|11.08|11.22|11.02|30
1661522100000|2022-08-26 13:55:00|11.29|11.09|11.32|11.12|11.33|11.13|11.28|11.08|32
1661522400000|2022-08-26 14:00:00|11.31|11.11|11.18|10.98|11.32|11.12|11.16|10.96|67
1661525700000|2022-08-26 14:55:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|13
1661526000000|2022-08-26 15:00:00|11.13|10.93|10.98|10.78|11.13|10.93|10.98|10.78|66
1661526300000|2022-08-26 15:05:00|10.99|10.79|11.03|10.83|11.04|10.84|10.98|10.78|39
1661526600000|2022-08-26 15:10:00|11.02|10.82|10.98|10.78|11.03|10.83|10.97|10.77|27
1661526900000|2022-08-26 15:15:00|10.97|10.77|10.79|10.59|10.97|10.77|10.79|10.59|61
1661527200000|2022-08-26 15:20:00|10.78|10.58|10.84|10.64|10.85|10.65|10.75|10.55|55
1661527500000|2022-08-26 15:25:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|24
1661527800000|2022-08-26 15:30:00|10.83|10.63|10.85|10.65|10.85|10.65|10.82|10.62|43
1661528100000|2022-08-26 15:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.82|10.62|13
1661528400000|2022-08-26 15:40:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|34
1661528700000|2022-08-26 15:45:00|10.83|10.63|10.85|10.65|10.85|10.65|10.82|10.62|35
1661529000000|2022-08-26 15:50:00|10.84|10.64|10.89|10.69|10.9|10.7|10.84|10.64|28
1661529300000|2022-08-26 15:55:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|2
1661529600000|2022-08-26 16:00:00|10.86|10.66|10.77|10.57|10.87|10.67|10.77|10.57|18
1661529900000|2022-08-26 16:05:00|10.78|10.58|10.73|10.53|10.78|10.58|10.73|10.53|26
1661530200000|2022-08-26 16:10:00|10.74|10.54|10.78|10.58|10.78|10.58|10.74|10.54|7
1661530500000|2022-08-26 16:15:00|10.79|10.59|10.75|10.55|10.79|10.59|10.75|10.55|11
1661530800000|2022-08-26 16:20:00|10.74|10.54|10.72|10.52|10.74|10.54|10.68|10.48|39
1661531100000|2022-08-26 16:25:00|10.71|10.51|10.68|10.48|10.71|10.51|10.65|10.45|20
1661531400000|2022-08-26 16:30:00|10.67|10.47|10.68|10.48|10.69|10.49|10.65|10.45|20
1661531700000|2022-08-26 16:35:00|10.69|10.49|10.67|10.47|10.7|10.5|10.67|10.47|15
1661532000000|2022-08-26 16:40:00|10.68|10.48|10.71|10.51|10.71|10.51|10.67|10.47|30
1661532300000|2022-08-26 16:45:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|2
1661532600000|2022-08-26 16:50:00|10.72|10.52|10.72|10.52|10.74|10.54|10.72|10.52|5
1661532900000|2022-08-26 16:55:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|5
1661533200000|2022-08-26 17:00:00|10.72|10.52|10.73|10.53|10.74|10.54|10.72|10.52|10
1661533500000|2022-08-26 17:05:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|4
1661533800000|2022-08-26 17:10:00|10.72|10.52|10.7|10.5|10.72|10.52|10.69|10.49|13
1661534100000|2022-08-26 17:15:00|10.71|10.51|10.68|10.48|10.71|10.51|10.68|10.48|4
1661534400000|2022-08-26 17:20:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|2
1661534700000|2022-08-26 17:25:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|5
1661535000000|2022-08-26 17:30:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1661535300000|2022-08-26 17:35:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|2
1661535600000|2022-08-26 17:40:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|3
1661535900000|2022-08-26 17:45:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|2
1661536200000|2022-08-26 17:50:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|2
1661536500000|2022-08-26 17:55:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|3
1661536800000|2022-08-26 18:00:00|10.71|10.51|10.67|10.47|10.71|10.51|10.67|10.47|9
1661537100000|2022-08-26 18:05:00|10.66|10.46|10.64|10.44|10.67|10.47|10.63|10.43|7
1661537400000|2022-08-26 18:10:00|10.65|10.45|10.68|10.48|10.69|10.49|10.65|10.45|12
1661537700000|2022-08-26 18:15:00|10.67|10.47|10.66|10.46|10.68|10.48|10.65|10.45|8
1661538000000|2022-08-26 18:20:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|14
1661538300000|2022-08-26 18:25:00|10.65|10.45|10.62|10.42|10.65|10.45|10.62|10.42|4
1661538600000|2022-08-26 18:30:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|10
1661538900000|2022-08-26 18:35:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|6
1661539200000|2022-08-26 18:40:00|10.67|10.47|10.7|10.5|10.7|10.5|10.66|10.46|6
1661539500000|2022-08-26 18:45:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|3
1661539800000|2022-08-26 18:50:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|3
1661540400000|2022-08-26 19:00:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|4
1661540700000|2022-08-26 19:05:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|2
1661541000000|2022-08-26 19:10:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|3
1661541300000|2022-08-26 19:15:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|7
1661541600000|2022-08-26 19:20:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|3
1661541900000|2022-08-26 19:25:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|18
1661542200000|2022-08-26 19:30:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1661542500000|2022-08-26 19:35:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|7
1661542800000|2022-08-26 19:40:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1661543100000|2022-08-26 19:45:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|7
1661543400000|2022-08-26 19:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1661543700000|2022-08-26 19:55:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|5
1661544000000|2022-08-26 20:00:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|2
1661544300000|2022-08-26 20:05:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|6
1661544600000|2022-08-26 20:10:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1661544900000|2022-08-26 20:15:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|3
1661545200000|2022-08-26 20:20:00|10.6|10.4|10.63|10.43|10.63|10.43|10.6|10.4|4
1661545800000|2022-08-26 20:30:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|2
1661546100000|2022-08-26 20:35:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|5
1661546400000|2022-08-26 20:40:00|10.65|10.45|10.66|10.46|10.67|10.47|10.64|10.44|12
1661546700000|2022-08-26 20:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|2
1661547000000|2022-08-26 20:50:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|5
1661547300000|2022-08-26 20:55:00|10|9.8|10.66|10.46|10.67|10.47|10|9.8|5
1661583600000|2022-08-27 07:00:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|8
1661583900000|2022-08-27 07:05:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|18
1661584200000|2022-08-27 07:10:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|17
1661584500000|2022-08-27 07:15:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|19
1661584800000|2022-08-27 07:20:00|10.51|10.31|10.54|10.34|10.54|10.34|10.51|10.31|46
1661585100000|2022-08-27 07:25:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|13
1661585400000|2022-08-27 07:30:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|21
1661585700000|2022-08-27 07:35:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|34
1661586000000|2022-08-27 07:40:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|4
1661586300000|2022-08-27 07:45:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|33
1661586600000|2022-08-27 07:50:00|10.54|10.34|10.56|10.36|10.56|10.36|10.53|10.33|29
1661586900000|2022-08-27 07:55:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|51
1661587200000|2022-08-27 08:00:00|10.58|10.38|10.55|10.35|10.58|10.38|10.55|10.35|42
1661587500000|2022-08-27 08:05:00|10.56|10.36|10.53|10.33|10.56|10.36|10.53|10.33|22
1661587800000|2022-08-27 08:10:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|7
1661588100000|2022-08-27 08:15:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|37
1661588400000|2022-08-27 08:20:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|7
1661588700000|2022-08-27 08:25:00|10.55|10.35|10.55|10.35|10.55|10.35|9.99|9.79|17
1661589000000|2022-08-27 08:30:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|21
1661589300000|2022-08-27 08:35:00|10|9.8|10.57|10.37|10.57|10.37|10|9.8|33
1661589600000|2022-08-27 08:40:00|10.56|10.36|10.56|10.36|10.57|10.37|10|9.8|21
1661589900000|2022-08-27 08:45:00|10|9.8|10.55|10.35|10.56|10.36|10|9.8|11
1661590200000|2022-08-27 08:50:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|8
1661590500000|2022-08-27 08:55:00|10.54|10.34|10.55|10.35|10.56|10.36|10.53|10.33|24
1661590800000|2022-08-27 09:00:00|10.54|10.34|10.57|10.37|10.58|10.38|10.54|10.34|22
1661591100000|2022-08-27 09:05:00|10.56|10.36|10.56|10.36|10.57|10.37|10|9.8|13
1661591400000|2022-08-27 09:10:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|13
1661591700000|2022-08-27 09:15:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|8
1661592000000|2022-08-27 09:20:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|3
1661592600000|2022-08-27 09:30:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|14
1661592900000|2022-08-27 09:35:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1661593200000|2022-08-27 09:40:00|10.53|10.33|10.54|10.34|10.55|10.35|10.52|10.32|50
1661593500000|2022-08-27 09:45:00|10.55|10.35|10.53|10.33|10.55|10.35|9.83|9.63|31
1661593800000|2022-08-27 09:50:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|25
1661594100000|2022-08-27 09:55:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|2
1661594400000|2022-08-27 10:00:00|10.51|10.31|10.53|10.33|10.54|10.34|10.51|10.31|79
1661594700000|2022-08-27 10:05:00|10.54|10.34|10.55|10.35|10.56|10.36|9.97|9.77|38
1661595000000|2022-08-27 10:10:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|3
1661595600000|2022-08-27 10:20:00|10.57|10.37|10.57|10.37|10.59|10.39|10.56|10.36|57
1661595900000|2022-08-27 10:25:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|21
1661596200000|2022-08-27 10:30:00|10.57|10.37|10.55|10.35|10.57|10.37|10.54|10.34|15
1661596500000|2022-08-27 10:35:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|12
1661596800000|2022-08-27 10:40:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|21
1661597100000|2022-08-27 10:45:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|36
1661597700000|2022-08-27 10:55:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|6
1661598000000|2022-08-27 11:00:00|10.55|10.35|10.56|10.36|10.57|10.37|10.54|10.34|39
1661598300000|2022-08-27 11:05:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|3
1661598600000|2022-08-27 11:10:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|2
1661598900000|2022-08-27 11:15:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|5
1661599200000|2022-08-27 11:20:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|14
1661599800000|2022-08-27 11:30:00|10.55|10.35|10.55|10.35|10.57|10.37|10.55|10.35|11
1661600100000|2022-08-27 11:35:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|44
1661600400000|2022-08-27 11:40:00|10.56|10.36|10.59|10.39|10.59|10.39|10.56|10.36|8
1661600700000|2022-08-27 11:45:00|10.58|10.38|10.59|10.39|10.59|10.39|10.03|9.83|12
1661601000000|2022-08-27 11:50:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|9
1661601300000|2022-08-27 11:55:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|4
1661601600000|2022-08-27 12:00:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|9
1661602200000|2022-08-27 12:10:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|18
1661602500000|2022-08-27 12:15:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|6
1661602800000|2022-08-27 12:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|6
1661603100000|2022-08-27 12:25:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|11
1661603400000|2022-08-27 12:30:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|2
1661603700000|2022-08-27 12:35:00|10.59|10.39|10.59|10.39|10.59|10.39|10.59|10.39|1
1661604000000|2022-08-27 12:40:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|4
1661604600000|2022-08-27 12:50:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|2
1661604900000|2022-08-27 12:55:00|10.6|10.4|10.61|10.41|10.63|10.43|10.6|10.4|6
1661605200000|2022-08-27 13:00:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|3
1661605500000|2022-08-27 13:05:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|5
1661605800000|2022-08-27 13:10:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1661606100000|2022-08-27 13:15:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1661606400000|2022-08-27 13:20:00|10.6|10.4|10.57|10.37|10.6|10.4|10.56|10.36|22
1661606700000|2022-08-27 13:25:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|6
1661607000000|2022-08-27 13:30:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|7
1661607300000|2022-08-27 13:35:00|10.57|10.37|10.59|10.39|10.6|10.4|10.57|10.37|11
1661607600000|2022-08-27 13:40:00|10.6|10.4|10.62|10.42|10.64|10.44|10.59|10.39|23
1661607900000|2022-08-27 13:45:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|5
1661608200000|2022-08-27 13:50:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|3
1661608500000|2022-08-27 13:55:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|4
1661608800000|2022-08-27 14:00:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|14
1661609100000|2022-08-27 14:05:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|5
1661609400000|2022-08-27 14:10:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|6
1661609700000|2022-08-27 14:15:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|3
1661610000000|2022-08-27 14:20:00|10.63|10.43|10.62|10.42|10.63|10.43|10.09|9.89|4
1661610300000|2022-08-27 14:25:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|17
1661610600000|2022-08-27 14:30:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1661610900000|2022-08-27 14:35:00|10.63|10.43|10.61|10.41|10.63|10.43|10.6|10.4|25
1661611200000|2022-08-27 14:40:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|4
1661611500000|2022-08-27 14:45:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|6
1661611800000|2022-08-27 14:50:00|10.58|10.38|10.6|10.4|10.6|10.4|10.57|10.37|15
1661612100000|2022-08-27 14:55:00|10.59|10.39|10.57|10.37|10.6|10.4|10.57|10.37|19
1661612400000|2022-08-27 15:00:00|10.58|10.38|10.61|10.41|10.61|10.41|10.57|10.37|26
1661612700000|2022-08-27 15:05:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|5
1661613000000|2022-08-27 15:10:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|6
1661613300000|2022-08-27 15:15:00|10.59|10.39|10.58|10.38|10.59|10.39|10.57|10.37|4
1661613600000|2022-08-27 15:20:00|10.57|10.37|10.57|10.37|10.57|10.37|10.55|10.35|7
1661613900000|2022-08-27 15:25:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|4
1661614500000|2022-08-27 15:35:00|10.56|10.36|10.52|10.32|10.56|10.36|10.52|10.32|19
1661614800000|2022-08-27 15:40:00|10.51|10.31|10.52|10.32|10.54|10.34|10.48|10.28|78
1661615100000|2022-08-27 15:45:00|10.51|10.31|10.54|10.34|10.54|10.34|10.49|10.29|56
1661615400000|2022-08-27 15:50:00|10.55|10.35|10.6|10.4|10.61|10.41|10.55|10.35|56
1661615700000|2022-08-27 15:55:00|10.61|10.41|10.57|10.37|10.61|10.41|10.57|10.37|33
1661616000000|2022-08-27 16:00:00|10.58|10.38|10.56|10.36|10.58|10.38|10.55|10.35|67
1661616300000|2022-08-27 16:05:00|10.57|10.37|10.56|10.36|10.59|10.39|10.54|10.34|62
1661616600000|2022-08-27 16:10:00|10.55|10.35|10.54|10.34|10.57|10.37|10.54|10.34|38
1661616900000|2022-08-27 16:15:00|10.53|10.33|10.54|10.34|10.56|10.36|10.52|10.32|20
1661617200000|2022-08-27 16:20:00|10.53|10.33|10.52|10.32|10.54|10.34|10.5|10.3|28
1661617500000|2022-08-27 16:25:00|10.51|10.31|10.52|10.32|10.53|10.33|10.5|10.3|28
1661617800000|2022-08-27 16:30:00|10.53|10.33|10.55|10.35|10.57|10.37|10.51|10.31|19
1661618100000|2022-08-27 16:35:00|10.54|10.34|10.56|10.36|10.57|10.37|10.54|10.34|13
1661618400000|2022-08-27 16:40:00|10.55|10.35|10.56|10.36|10.58|10.38|10.54|10.34|16
1661618700000|2022-08-27 16:45:00|10.57|10.37|10.6|10.4|10.61|10.41|10.57|10.37|16
1661619000000|2022-08-27 16:50:00|9.98|9.78|10.6|10.4|10.6|10.4|9.98|9.78|2
1661619300000|2022-08-27 16:55:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|8
1661619600000|2022-08-27 17:00:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|9
1661619900000|2022-08-27 17:05:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|5
1661620200000|2022-08-27 17:10:00|10.61|10.41|10.62|10.42|10.64|10.44|10.61|10.41|12
1661620500000|2022-08-27 17:15:00|10.63|10.43|10.63|10.43|10.65|10.45|10.63|10.43|5
1661620800000|2022-08-27 17:20:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|3
1661621100000|2022-08-27 17:25:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|3
1661621400000|2022-08-27 17:30:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|9
1661621700000|2022-08-27 17:35:00|10.65|10.45|10.67|10.47|10.67|10.47|10.64|10.44|27
1661622000000|2022-08-27 17:40:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|14
1661622300000|2022-08-27 17:45:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|23
1661622600000|2022-08-27 17:50:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|4
1661622900000|2022-08-27 17:55:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|3
1661623200000|2022-08-27 18:00:00|10.62|10.42|10.61|10.41|10.62|10.42|10.19|9.99|18
1661623500000|2022-08-27 18:05:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1661623800000|2022-08-27 18:10:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|19
1661624100000|2022-08-27 18:15:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|12
1661624400000|2022-08-27 18:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|20
1661624700000|2022-08-27 18:25:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|67
1661625000000|2022-08-27 18:30:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|10
1661625300000|2022-08-27 18:35:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|17
1661625600000|2022-08-27 18:40:00|10.18|9.98|10.61|10.41|10.62|10.42|10.18|9.98|6
1661625900000|2022-08-27 18:45:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|11
1661626200000|2022-08-27 18:50:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|3
1661626500000|2022-08-27 18:55:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|11
1661626800000|2022-08-27 19:00:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|35
1661627100000|2022-08-27 19:05:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|2
1661627400000|2022-08-27 19:10:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|24
1661627700000|2022-08-27 19:15:00|10.6|10.4|10.61|10.41|10.64|10.44|10.6|10.4|26
1661628000000|2022-08-27 19:20:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|2
1661628300000|2022-08-27 19:25:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|4
1661628900000|2022-08-27 19:35:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|3
1661629200000|2022-08-27 19:40:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1661629500000|2022-08-27 19:45:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|19
1661629800000|2022-08-27 19:50:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|141
1661630100000|2022-08-27 19:55:00|10.65|10.45|10.64|10.44|10.66|10.46|10.64|10.44|24
1661630400000|2022-08-27 20:00:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|4
1661630700000|2022-08-27 20:05:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|7
1661631000000|2022-08-27 20:10:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|18
1661631300000|2022-08-27 20:15:00|10.64|10.44|10.61|10.41|10.64|10.44|10.61|10.41|6
1661631600000|2022-08-27 20:20:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|17
1661631900000|2022-08-27 20:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|40
1661632200000|2022-08-27 20:30:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|54
1661632500000|2022-08-27 20:35:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|38
1661632800000|2022-08-27 20:40:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|17
1661633100000|2022-08-27 20:45:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|22
1661633400000|2022-08-27 20:50:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|56
1661633700000|2022-08-27 20:55:00|10.62|10.42|10.65|10.45|10.66|10.46|10.62|10.42|26
1661634000000|2022-08-27 21:00:00|10.66|10.46|10.64|10.44|10.66|10.46|10.63|10.43|23
1661634300000|2022-08-27 21:05:00|10.63|10.43|10.64|10.44|10.64|10.44|10.61|10.41|22
1661634600000|2022-08-27 21:10:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|10
1661634900000|2022-08-27 21:15:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|76
1661635200000|2022-08-27 21:20:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|4
1661635500000|2022-08-27 21:25:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|5
1661635800000|2022-08-27 21:30:00|10.17|9.97|10.63|10.43|10.64|10.44|10.17|9.97|84
1661636100000|2022-08-27 21:35:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|154
1661636400000|2022-08-27 21:40:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|24
1661636700000|2022-08-27 21:45:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|27
1661637000000|2022-08-27 21:50:00|10.63|10.43|10.58|10.38|10.63|10.43|10.58|10.38|202
1661637300000|2022-08-27 21:55:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|12
1661637600000|2022-08-27 22:00:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|6
1661637900000|2022-08-27 22:05:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|22
1661638200000|2022-08-27 22:10:00|10.59|10.39|10.58|10.38|10.59|10.39|10.57|10.37|22
1661638500000|2022-08-27 22:15:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|6
1661638800000|2022-08-27 22:20:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|3
1661639100000|2022-08-27 22:25:00|10.58|10.38|10.6|10.4|10.61|10.41|10.58|10.38|13
1661639400000|2022-08-27 22:30:00|10.59|10.39|10.59|10.39|10.6|10.4|10.14|9.94|40
1661639700000|2022-08-27 22:35:00|10.6|10.4|10.67|10.47|10.67|10.47|10.59|10.39|18
1661640000000|2022-08-27 22:40:00|10.68|10.48|10.64|10.44|10.69|10.49|10.64|10.44|65
1661640300000|2022-08-27 22:45:00|10.65|10.45|10.64|10.44|10.66|10.46|10.63|10.43|80
1661640600000|2022-08-27 22:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|8
1661640900000|2022-08-27 22:55:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|13
1661641200000|2022-08-27 23:00:00|10.17|9.97|10.64|10.44|10.64|10.44|10.17|9.97|3
1661641500000|2022-08-27 23:05:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|5
1661641800000|2022-08-27 23:10:00|10.64|10.44|10.64|10.44|10.64|10.44|10.62|10.42|7
1661642100000|2022-08-27 23:15:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|21
1661642400000|2022-08-27 23:20:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|31
1661642700000|2022-08-27 23:25:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|6
1661643000000|2022-08-27 23:30:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|30
1661643300000|2022-08-27 23:35:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|6
1661643600000|2022-08-27 23:40:00|10.2|10|10.66|10.46|10.66|10.46|10.2|10|2
1661643900000|2022-08-27 23:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|30
1661644200000|2022-08-27 23:50:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|5
1661644500000|2022-08-27 23:55:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|5
1661644800000|2022-08-28 00:00:00|10.65|10.45|10.64|10.44|10.66|10.46|10.63|10.43|16
1661645100000|2022-08-28 00:05:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1661645400000|2022-08-28 00:10:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|9
1661645700000|2022-08-28 00:15:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|2
1661646000000|2022-08-28 00:20:00|10.65|10.45|10.62|10.42|10.65|10.45|10.62|10.42|6
1661646300000|2022-08-28 00:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|2
1661646600000|2022-08-28 00:30:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1661646900000|2022-08-28 00:35:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|16
1661647200000|2022-08-28 00:40:00|10.6|10.4|10.61|10.41|10.62|10.42|10.09|9.89|42
1661647500000|2022-08-28 00:45:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|9
1661647800000|2022-08-28 00:50:00|10.63|10.43|10.65|10.45|10.65|10.45|10.06|9.86|5
1661648100000|2022-08-28 00:55:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|41
1661648400000|2022-08-28 01:00:00|10.65|10.45|10.62|10.42|10.66|10.46|10.62|10.42|18
1661648700000|2022-08-28 01:05:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|4
1661649000000|2022-08-28 01:10:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|12
1661649300000|2022-08-28 01:15:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|3
1661649600000|2022-08-28 01:20:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|2
1661649900000|2022-08-28 01:25:00|10.7|10.5|10.69|10.49|10.7|10.5|10.68|10.48|48
1661650200000|2022-08-28 01:30:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|10
1661650500000|2022-08-28 01:35:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|8
1661650800000|2022-08-28 01:40:00|10.68|10.48|10.7|10.5|10.7|10.5|10.68|10.48|33
1661651100000|2022-08-28 01:45:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|26
1661651400000|2022-08-28 01:50:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|13
1661651700000|2022-08-28 01:55:00|10.68|10.48|10.68|10.48|10.68|10.48|10.68|10.48|1
1661652000000|2022-08-28 02:00:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|5
1661652300000|2022-08-28 02:05:00|10.68|10.48|10.66|10.46|10.69|10.49|10.65|10.45|19
1661652600000|2022-08-28 02:10:00|10.07|9.87|10.66|10.46|10.66|10.46|10.03|9.83|39
1661652900000|2022-08-28 02:15:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|13
1661653200000|2022-08-28 02:20:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|42
1661653500000|2022-08-28 02:25:00|10.66|10.46|10.71|10.51|10.71|10.51|10.66|10.46|14
1661653800000|2022-08-28 02:30:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|51
1661654100000|2022-08-28 02:35:00|10.71|10.51|10.71|10.51|10.71|10.51|10.69|10.49|7
1661654400000|2022-08-28 02:40:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1661654700000|2022-08-28 02:45:00|10.69|10.49|10.67|10.47|10.7|10.5|10.67|10.47|19
1661655000000|2022-08-28 02:50:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|6
1661655300000|2022-08-28 02:55:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|3
1661655600000|2022-08-28 03:00:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|5
1661655900000|2022-08-28 03:05:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|3
1661656200000|2022-08-28 03:10:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|10
1661656500000|2022-08-28 03:15:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|65
1661656800000|2022-08-28 03:20:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|43
1661657100000|2022-08-28 03:25:00|10.67|10.47|10.65|10.45|10.67|10.47|10.64|10.44|31
1661657400000|2022-08-28 03:30:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|6
1661657700000|2022-08-28 03:35:00|10.66|10.46|10.64|10.44|10.66|10.46|10.64|10.44|9
1661658000000|2022-08-28 03:40:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|7
1661658300000|2022-08-28 03:45:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|25
1661658600000|2022-08-28 03:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|3
1661658900000|2022-08-28 03:55:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|11
1661659200000|2022-08-28 04:00:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|4
1661659500000|2022-08-28 04:05:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|12
1661659800000|2022-08-28 04:10:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|11
1661660100000|2022-08-28 04:15:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1661660400000|2022-08-28 04:20:00|10.61|10.41|10.6|10.4|10.62|10.42|10.6|10.4|8
1661660700000|2022-08-28 04:25:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|2
1661661000000|2022-08-28 04:30:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1661661300000|2022-08-28 04:35:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|2
1661661600000|2022-08-28 04:40:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|3
1661661900000|2022-08-28 04:45:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|6
1661662200000|2022-08-28 04:50:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|19
1661662500000|2022-08-28 04:55:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|4
1661662800000|2022-08-28 05:00:00|10.64|10.44|10.63|10.43|10.64|10.44|10.62|10.42|10
1661663100000|2022-08-28 05:05:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|7
1661663400000|2022-08-28 05:10:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|25
1661663700000|2022-08-28 05:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|12
1661664000000|2022-08-28 05:20:00|10.64|10.44|10.6|10.4|10.64|10.44|10.59|10.39|35
1661664300000|2022-08-28 05:25:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|5
1661664600000|2022-08-28 05:30:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|7
1661664900000|2022-08-28 05:35:00|10.63|10.43|10.62|10.42|10.64|10.44|10.61|10.41|22
1661665200000|2022-08-28 05:40:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|8
1661665500000|2022-08-28 05:45:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|18
1661665800000|2022-08-28 05:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|16
1661666100000|2022-08-28 05:55:00|10.63|10.43|10.67|10.47|10.67|10.47|10.63|10.43|25
1661666400000|2022-08-28 06:00:00|10.68|10.48|10.65|10.45|10.68|10.48|9.91|9.71|7
1661666700000|2022-08-28 06:05:00|10.66|10.46|10.66|10.46|10.66|10.46|10.66|10.46|1
1661667000000|2022-08-28 06:10:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|2
1661667300000|2022-08-28 06:15:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|4
1661667600000|2022-08-28 06:20:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|2
1661667900000|2022-08-28 06:25:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|3
1661668200000|2022-08-28 06:30:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|3
1661669100000|2022-08-28 06:45:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|6
1661669400000|2022-08-28 06:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|3
1661669700000|2022-08-28 06:55:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|2
1661670000000|2022-08-28 07:00:00|9.95|9.75|10.67|10.47|10.68|10.48|9.95|9.75|30
1661670300000|2022-08-28 07:05:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|8
1661670600000|2022-08-28 07:10:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|5
1661670900000|2022-08-28 07:15:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|3
1661671200000|2022-08-28 07:20:00|10.68|10.48|10.68|10.48|10.68|10.48|10.68|10.48|1
1661671500000|2022-08-28 07:25:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|4
1661671800000|2022-08-28 07:30:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|32
1661672100000|2022-08-28 07:35:00|10.69|10.49|10.7|10.5|10.7|10.5|9.99|9.79|8
1661672400000|2022-08-28 07:40:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|3
1661672700000|2022-08-28 07:45:00|10.7|10.5|10.69|10.49|10.7|10.5|9.97|9.77|40
1661673000000|2022-08-28 07:50:00|10.68|10.48|10.68|10.48|10.68|10.48|10.68|10.48|1
1661673300000|2022-08-28 07:55:00|9.97|9.77|10.69|10.49|10.69|10.49|9.79|9.59|7
1661673600000|2022-08-28 08:00:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|3
1661673900000|2022-08-28 08:05:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1661674200000|2022-08-28 08:10:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|3
1661674500000|2022-08-28 08:15:00|10.69|10.49|10.71|10.51|10.71|10.51|10.69|10.49|9
1661674800000|2022-08-28 08:20:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|12
1661675400000|2022-08-28 08:30:00|10.68|10.48|10.69|10.49|10.69|10.49|9.97|9.77|6
1661675700000|2022-08-28 08:35:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|5
1661676000000|2022-08-28 08:40:00|10.67|10.47|10.66|10.46|10.67|10.47|9.95|9.75|12
1661676300000|2022-08-28 08:45:00|10.65|10.45|10.64|10.44|10.65|10.45|9.76|9.56|7
1661676600000|2022-08-28 08:50:00|10.65|10.45|10.64|10.44|10.65|10.45|9.94|9.74|6
1661676900000|2022-08-28 08:55:00|10.65|10.45|10.65|10.45|10.65|10.45|9.94|9.74|5
1661677500000|2022-08-28 09:05:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1661677800000|2022-08-28 09:10:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|4
1661678100000|2022-08-28 09:15:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1661678400000|2022-08-28 09:20:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|6
1661678700000|2022-08-28 09:25:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1661679000000|2022-08-28 09:30:00|9.88|9.68|10.63|10.43|10.63|10.43|9.69|9.49|4
1661680800000|2022-08-28 10:00:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|2
1661681100000|2022-08-28 10:05:00|10.61|10.41|10.61|10.41|10.62|10.42|10.59|10.39|11
1661681400000|2022-08-28 10:10:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|17
1661681700000|2022-08-28 10:15:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|11
1661682000000|2022-08-28 10:20:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1661682300000|2022-08-28 10:25:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|4
1661682600000|2022-08-28 10:30:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1661682900000|2022-08-28 10:35:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1661683200000|2022-08-28 10:40:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|6
1661683500000|2022-08-28 10:45:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|19
1661683800000|2022-08-28 10:50:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|10
1661684100000|2022-08-28 10:55:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|3
1661684400000|2022-08-28 11:00:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1661684700000|2022-08-28 11:05:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|4
1661685000000|2022-08-28 11:10:00|10.63|10.43|10.63|10.43|10.65|10.45|10.63|10.43|11
1661685300000|2022-08-28 11:15:00|10.62|10.42|10.63|10.43|10.65|10.45|10.62|10.42|6
1661685600000|2022-08-28 11:20:00|10.64|10.44|10.61|10.41|10.64|10.44|10.61|10.41|4
1661685900000|2022-08-28 11:25:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|5
1661686500000|2022-08-28 11:35:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|6
1661686800000|2022-08-28 11:40:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1661687100000|2022-08-28 11:45:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|5
1661687400000|2022-08-28 11:50:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|10
1661687700000|2022-08-28 11:55:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|10
1661688000000|2022-08-28 12:00:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|3
1661688600000|2022-08-28 12:10:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|2
1661688900000|2022-08-28 12:15:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|2
1661689200000|2022-08-28 12:20:00|10.66|10.46|10.66|10.46|10.66|10.46|10.66|10.46|1
1661689500000|2022-08-28 12:25:00|10.65|10.45|10.65|10.45|10.67|10.47|10.64|10.44|11
1661689800000|2022-08-28 12:30:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|10
1661690100000|2022-08-28 12:35:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|5
1661690400000|2022-08-28 12:40:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|3
1661690700000|2022-08-28 12:45:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|3
1661691000000|2022-08-28 12:50:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|5
1661691300000|2022-08-28 12:55:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|5
1661691600000|2022-08-28 13:00:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|2
1661691900000|2022-08-28 13:05:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|2
1661692200000|2022-08-28 13:10:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|2
1661693400000|2022-08-28 13:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|7
1661694000000|2022-08-28 13:40:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|11
1661694300000|2022-08-28 13:45:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|3
1661695500000|2022-08-28 14:05:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|13
1661695800000|2022-08-28 14:10:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|5
1661696100000|2022-08-28 14:15:00|10.6|10.4|10.58|10.38|10.61|10.41|10.58|10.38|11
1661696400000|2022-08-28 14:20:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|7
1661696700000|2022-08-28 14:25:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|6
1661697000000|2022-08-28 14:30:00|10.6|10.4|10.63|10.43|10.63|10.43|10.6|10.4|4
1661697300000|2022-08-28 14:35:00|10.64|10.44|10.65|10.45|10.68|10.48|10.63|10.43|14
1661697600000|2022-08-28 14:40:00|10.66|10.46|10.66|10.46|10.67|10.47|10.64|10.44|15
1661697900000|2022-08-28 14:45:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|6
1661698200000|2022-08-28 14:50:00|10.67|10.47|10.64|10.44|10.67|10.47|10.64|10.44|6
1661698500000|2022-08-28 14:55:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|3
1661698800000|2022-08-28 15:00:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|4
1661699100000|2022-08-28 15:05:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|3
1661699700000|2022-08-28 15:15:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|3
1661700300000|2022-08-28 15:25:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|4
1661700600000|2022-08-28 15:30:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|2
1661700900000|2022-08-28 15:35:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|3
1661701200000|2022-08-28 15:40:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|6
1661701500000|2022-08-28 15:45:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|5
1661701800000|2022-08-28 15:50:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1661702100000|2022-08-28 15:55:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|2
1661702400000|2022-08-28 16:00:00|10.71|10.51|10.74|10.54|10.74|10.54|10.71|10.51|14
1661702700000|2022-08-28 16:05:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|20
1661703000000|2022-08-28 16:10:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|11
1661703300000|2022-08-28 16:15:00|10.74|10.54|10.72|10.52|10.74|10.54|10.72|10.52|5
1661703600000|2022-08-28 16:20:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|102
1661703900000|2022-08-28 16:25:00|10.73|10.53|10.71|10.51|10.73|10.53|10.71|10.51|41
1661704200000|2022-08-28 16:30:00|10.7|10.5|10.68|10.48|10.7|10.5|10.68|10.48|9
1661704500000|2022-08-28 16:35:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|3
1661704800000|2022-08-28 16:40:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|8
1661705100000|2022-08-28 16:45:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|37
1661705400000|2022-08-28 16:50:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|26
1661705700000|2022-08-28 16:55:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|11
1661706000000|2022-08-28 17:00:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|4
1661706300000|2022-08-28 17:05:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|3
1661706600000|2022-08-28 17:10:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|3
1661706900000|2022-08-28 17:15:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|5
1661707200000|2022-08-28 17:20:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|7
1661707500000|2022-08-28 17:25:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|3
1661707800000|2022-08-28 17:30:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|3
1661708100000|2022-08-28 17:35:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|4
1661708400000|2022-08-28 17:40:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1661708700000|2022-08-28 17:45:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|4
1661709000000|2022-08-28 17:50:00|10.67|10.47|10.68|10.48|10.68|10.48|10.66|10.46|8
1661709300000|2022-08-28 17:55:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|30
1661709600000|2022-08-28 18:00:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|11
1661710200000|2022-08-28 18:10:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|9
1661710500000|2022-08-28 18:15:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|4
1661710800000|2022-08-28 18:20:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|7
1661711400000|2022-08-28 18:30:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1661711700000|2022-08-28 18:35:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|5
1661712000000|2022-08-28 18:40:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|2
1661712300000|2022-08-28 18:45:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|4
1661712600000|2022-08-28 18:50:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|2
1661712900000|2022-08-28 18:55:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|2
1661713200000|2022-08-28 19:00:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|4
1661713500000|2022-08-28 19:05:00|10.7|10.5|10.7|10.5|10.7|10.5|10.68|10.48|9
1661713800000|2022-08-28 19:10:00|10.71|10.51|10.72|10.52|10.72|10.52|10.7|10.5|12
1661714100000|2022-08-28 19:15:00|10.73|10.53|10.83|10.43|10.83|10.53|10.72|10.43|4
1661714400000|2022-08-28 19:20:00|10.82|10.42|10.82|10.42|10.82|10.42|10.82|10.42|1
1661714700000|2022-08-28 19:25:00|10.81|10.41|10.82|10.42|10.82|10.42|10.81|10.41|2
1661715000000|2022-08-28 19:30:00|10.81|10.41|10.8|10.4|10.81|10.41|10.8|10.4|2
1661715300000|2022-08-28 19:35:00|10.81|10.41|10.79|10.39|10.81|10.41|10.79|10.39|3
1661715600000|2022-08-28 19:40:00|10.8|10.4|10.79|10.39|10.8|10.4|10.79|10.39|2
1661715900000|2022-08-28 19:45:00|10.78|10.38|10.77|10.37|10.79|10.39|10.77|10.37|6
1661716200000|2022-08-28 19:50:00|10.76|10.36|10.77|10.37|10.77|10.37|10.76|10.36|2
1661716500000|2022-08-28 19:55:00|10.78|10.38|10.77|10.37|10.78|10.38|10.77|10.37|2
1661716800000|2022-08-28 20:00:00|10.78|10.38|10.77|10.37|10.78|10.38|10.77|10.37|2
1661717100000|2022-08-28 20:05:00|10.78|10.38|10.78|10.38|10.78|10.38|10.78|10.38|1
1661717400000|2022-08-28 20:10:00|10.79|10.39|10.79|10.39|10.8|10.4|10.79|10.39|5
1661718000000|2022-08-28 20:20:00|10.78|10.38|10.8|10.4|10.8|10.4|10.78|10.38|5
1661718300000|2022-08-28 20:25:00|10.79|10.39|10.79|10.39|10.79|10.39|10.79|10.39|1
1661718600000|2022-08-28 20:30:00|10.78|10.38|10.79|10.39|10.8|10.4|10.78|10.38|6
1661718900000|2022-08-28 20:35:00|10.8|10.4|10.8|10.4|10.8|10.4|10.79|10.39|3
1661719200000|2022-08-28 20:40:00|10.79|10.39|10.8|10.4|10.8|10.4|10.79|10.39|2
1661719500000|2022-08-28 20:45:00|10.79|10.39|10.79|10.39|10.79|10.39|10.79|10.39|1
1661719800000|2022-08-28 20:50:00|10.78|10.38|10.78|10.38|10.78|10.38|10.78|10.38|1
1661720100000|2022-08-28 20:55:00|10.79|10.39|10.78|10.38|10.79|10.39|10.78|10.38|2
1661720400000|2022-08-28 21:00:00|10.77|10.37|10.69|10.49|10.8|10.49|10.68|10.37|36
1661720700000|2022-08-28 21:05:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|6
1661721000000|2022-08-28 21:10:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|13
1661721300000|2022-08-28 21:15:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|54
1661721600000|2022-08-28 21:20:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|26
1661721900000|2022-08-28 21:25:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|125
1661722200000|2022-08-28 21:30:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|53
1661722500000|2022-08-28 21:35:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|20
1661722800000|2022-08-28 21:40:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|60
1661723100000|2022-08-28 21:45:00|10.67|10.47|10.64|10.44|10.68|10.48|10.63|10.43|34
1661723400000|2022-08-28 21:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|14
1661723700000|2022-08-28 21:55:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|67
1661724000000|2022-08-28 22:00:00|10.62|10.42|10.59|10.39|10.63|10.43|10.59|10.39|44
1661724300000|2022-08-28 22:05:00|10.58|10.38|10.59|10.39|10.61|10.41|10.55|10.35|68
1661724600000|2022-08-28 22:10:00|10.61|10.41|10.68|10.48|10.69|10.49|10.61|10.41|93
1661724900000|2022-08-28 22:15:00|10.67|10.47|10.63|10.43|10.68|10.48|10.63|10.43|69
1661725200000|2022-08-28 22:20:00|10.64|10.44|10.59|10.39|10.64|10.44|10.58|10.38|106
1661725500000|2022-08-28 22:25:00|10.58|10.38|10.6|10.4|10.61|10.41|10.56|10.36|164
1661725800000|2022-08-28 22:30:00|10.61|10.41|10.73|10.53|10.74|10.54|10.6|10.4|256
1661726100000|2022-08-28 22:35:00|10.72|10.52|10.72|10.52|10.73|10.53|10.7|10.5|315
1661726400000|2022-08-28 22:40:00|10.73|10.53|10.77|10.57|10.77|10.57|10.71|10.51|214
1661726700000|2022-08-28 22:45:00|10.76|10.56|10.74|10.54|10.81|10.61|10.73|10.53|229
1661727000000|2022-08-28 22:50:00|10.73|10.53|10.7|10.5|10.74|10.54|10.64|10.44|177
1661727300000|2022-08-28 22:55:00|10.69|10.49|10.75|10.55|10.78|10.58|10.69|10.49|203
1661727600000|2022-08-28 23:00:00|10.76|10.56|10.6|10.4|10.76|10.56|10.6|10.4|213
1661727900000|2022-08-28 23:05:00|10.61|10.41|10.56|10.36|10.62|10.42|10.54|10.34|103
1661728200000|2022-08-28 23:10:00|10.55|10.35|10.53|10.33|10.56|10.36|10.51|10.31|157
1661728500000|2022-08-28 23:15:00|10.54|10.34|10.55|10.35|10.57|10.37|10.53|10.33|256
1661728800000|2022-08-28 23:20:00|10.54|10.34|10.47|10.27|10.57|10.37|10.45|10.25|209
1661729100000|2022-08-28 23:25:00|10.46|10.26|10.48|10.28|10.52|10.32|10.42|10.22|267
1661729400000|2022-08-28 23:30:00|10.47|10.27|10.46|10.26|10.49|10.29|10.44|10.24|130
1661729700000|2022-08-28 23:35:00|10.45|10.25|10.46|10.26|10.48|10.28|10.45|10.25|112
1661730000000|2022-08-28 23:40:00|10.47|10.27|10.44|10.24|10.48|10.28|10.43|10.23|140
1661730300000|2022-08-28 23:45:00|10.45|10.25|10.4|10.2|10.45|10.25|10.39|10.19|218
1661730600000|2022-08-28 23:50:00|10.41|10.21|10.32|10.12|10.41|10.21|10.31|10.11|178
1661730900000|2022-08-28 23:55:00|10.33|10.13|10.37|10.17|10.37|10.17|10.31|10.11|133
1661731200000|2022-08-29 00:00:00|10.36|10.16|10.37|10.17|10.42|10.22|10.36|10.16|136
1661731500000|2022-08-29 00:05:00|10.36|10.16|10.34|10.14|10.37|10.17|10.3|10.1|159
1661731800000|2022-08-29 00:10:00|10.35|10.15|10.33|10.13|10.36|10.16|10.32|10.12|173
1661732100000|2022-08-29 00:15:00|10.34|10.14|10.35|10.15|10.36|10.16|10.33|10.13|204
1661732400000|2022-08-29 00:20:00|10.36|10.16|10.37|10.17|10.38|10.18|10.34|10.14|214
1661732700000|2022-08-29 00:25:00|10.36|10.16|10.38|10.18|10.39|10.19|10.35|10.15|149
1661733000000|2022-08-29 00:30:00|10.37|10.17|10.4|10.2|10.44|10.24|10.37|10.17|84
1661733300000|2022-08-29 00:35:00|10.39|10.19|10.38|10.18|10.41|10.21|10.37|10.17|100
1661733600000|2022-08-29 00:40:00|10.39|10.19|10.39|10.19|10.4|10.2|10.38|10.18|145
1661733900000|2022-08-29 00:45:00|10.38|10.18|10.38|10.18|10.4|10.2|10.37|10.17|103
1661734200000|2022-08-29 00:50:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|22
1661734500000|2022-08-29 00:55:00|10.37|10.17|10.37|10.17|10.39|10.19|10.36|10.16|107
1661734800000|2022-08-29 01:00:00|10.36|10.16|10.35|10.15|10.37|10.17|10.34|10.14|164
1661735100000|2022-08-29 01:05:00|10.34|10.14|10.36|10.16|10.36|10.16|10.34|10.14|71
1661735400000|2022-08-29 01:10:00|10.37|10.17|10.36|10.16|10.37|10.17|10.34|10.14|94
1661735700000|2022-08-29 01:15:00|10.35|10.15|10.35|10.15|10.37|10.17|10.33|10.13|209
1661736000000|2022-08-29 01:20:00|10.34|10.14|10.3|10.1|10.35|10.15|10.3|10.1|201
1661736300000|2022-08-29 01:25:00|10.31|10.11|10.29|10.09|10.31|10.11|10.28|10.08|55
1661736600000|2022-08-29 01:30:00|10.28|10.08|10.26|10.06|10.29|10.09|10.25|10.05|35
1661736900000|2022-08-29 01:35:00|10.25|10.05|10.25|10.05|10.27|10.07|10.25|10.05|51
1661737200000|2022-08-29 01:40:00|10.26|10.06|10.22|10.02|10.26|10.06|10.2|10|37
1661737500000|2022-08-29 01:45:00|10.21|10.01|10.25|10.05|10.25|10.05|10.21|10.01|75
1661737800000|2022-08-29 01:50:00|10.24|10.04|10.28|10.08|10.28|10.08|10.24|10.04|77
1661738100000|2022-08-29 01:55:00|10.27|10.07|10.27|10.07|10.28|10.08|10.26|10.06|51
1661738400000|2022-08-29 02:00:00|10.26|10.06|10.29|10.09|10.3|10.1|10.26|10.06|72
1661738700000|2022-08-29 02:05:00|10.28|10.08|10.3|10.1|10.31|10.11|10.28|10.08|29
1661739000000|2022-08-29 02:10:00|10.31|10.11|10.3|10.1|10.31|10.11|10.3|10.1|10
1661739300000|2022-08-29 02:15:00|10.31|10.11|10.3|10.1|10.31|10.11|10.29|10.09|10
1661739600000|2022-08-29 02:20:00|10.31|10.11|10.3|10.1|10.31|10.11|10.3|10.1|34
1661739900000|2022-08-29 02:25:00|10.31|10.11|10.33|10.13|10.34|10.14|10.3|10.1|27
1661740200000|2022-08-29 02:30:00|10.32|10.12|10.31|10.11|10.33|10.13|10.31|10.11|14
1661740500000|2022-08-29 02:35:00|10.32|10.12|10.31|10.11|10.32|10.12|10.31|10.11|20
1661741400000|2022-08-29 02:50:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|12
1661741700000|2022-08-29 02:55:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|11
1661742000000|2022-08-29 03:00:00|10.33|10.13|10.33|10.13|10.35|10.15|10.32|10.12|19
1661742300000|2022-08-29 03:05:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|12
1661742600000|2022-08-29 03:10:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|78
1661742900000|2022-08-29 03:15:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|3
1661743200000|2022-08-29 03:20:00|10.37|10.17|10.38|10.18|10.39|10.19|10.36|10.16|22
1661743500000|2022-08-29 03:25:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|4
1661743800000|2022-08-29 03:30:00|10.39|10.19|10.44|10.24|10.44|10.24|10.38|10.18|33
1661744100000|2022-08-29 03:35:00|10.45|10.25|10.4|10.2|10.45|10.25|10.39|10.19|28
1661744400000|2022-08-29 03:40:00|10.41|10.21|10.4|10.2|10.41|10.21|10.39|10.19|16
1661744700000|2022-08-29 03:45:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|13
1661745000000|2022-08-29 03:50:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|8
1661745300000|2022-08-29 03:55:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|59
1661745600000|2022-08-29 04:00:00|10.41|10.21|10.42|10.22|10.43|10.23|10.41|10.21|16
1661745900000|2022-08-29 04:05:00|10.43|10.23|10.41|10.21|10.43|10.23|10.41|10.21|35
1661746200000|2022-08-29 04:10:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|32
1661746500000|2022-08-29 04:15:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|42
1661746800000|2022-08-29 04:20:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|30
1661747100000|2022-08-29 04:25:00|10.4|10.2|10.37|10.17|10.41|10.21|10.37|10.17|36
1661747400000|2022-08-29 04:30:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|60
1661747700000|2022-08-29 04:35:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|5
1661748000000|2022-08-29 04:40:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|58
1661748300000|2022-08-29 04:45:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|52
1661748600000|2022-08-29 04:50:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|110
1661749200000|2022-08-29 05:00:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|48
1661749500000|2022-08-29 05:05:00|10.39|10.19|10.38|10.18|10.4|10.2|10.38|10.18|30
1661749800000|2022-08-29 05:10:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|25
1661750100000|2022-08-29 05:15:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|12
1661750400000|2022-08-29 05:20:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|62
1661750700000|2022-08-29 05:25:00|10.38|10.18|10.37|10.17|10.39|10.19|10.37|10.17|22
1661751000000|2022-08-29 05:30:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|9
1661751300000|2022-08-29 05:35:00|10.37|10.17|10.34|10.14|10.38|10.18|10.34|10.14|16
1661751600000|2022-08-29 05:40:00|10.35|10.15|10.34|10.14|10.35|10.15|10.32|10.12|26
1661751900000|2022-08-29 05:45:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|31
1661752200000|2022-08-29 05:50:00|10.32|10.12|10.33|10.13|10.33|10.13|10.31|10.11|66
1661752500000|2022-08-29 05:55:00|10.32|10.12|10.3|10.1|10.33|10.13|10.29|10.09|33
1661752800000|2022-08-29 06:00:00|10.31|10.11|10.31|10.11|10.32|10.12|10.31|10.11|55
1661753100000|2022-08-29 06:05:00|10.3|10.1|10.32|10.12|10.32|10.12|10.3|10.1|15
1661753400000|2022-08-29 06:10:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|23
1661753700000|2022-08-29 06:15:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|10
1661754000000|2022-08-29 06:20:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|33
1661754300000|2022-08-29 06:25:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|18
1661754600000|2022-08-29 06:30:00|10.33|10.13|10.33|10.13|10.33|10.13|10.32|10.12|31
1661754900000|2022-08-29 06:35:00|10.34|10.14|10.34|10.14|10.35|10.15|10.32|10.12|29
1661755200000|2022-08-29 06:40:00|10.33|10.13|10.34|10.14|10.35|10.15|10.33|10.13|14
1661755500000|2022-08-29 06:45:00|10.35|10.15|10.33|10.13|10.35|10.15|10.33|10.13|41
1661755800000|2022-08-29 06:50:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|19
1661756100000|2022-08-29 06:55:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|11
1661756400000|2022-08-29 07:00:00|10.36|10.16|10.38|10.18|10.38|10.18|10.35|10.15|7
1661756700000|2022-08-29 07:05:00|10.39|10.19|10.36|10.16|10.39|10.19|10.36|10.16|24
1661757000000|2022-08-29 07:10:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|19
1661757300000|2022-08-29 07:15:00|10.36|10.16|10.35|10.15|10.37|10.17|10.34|10.14|28
1661757600000|2022-08-29 07:20:00|10.34|10.14|10.35|10.15|10.37|10.17|10.34|10.14|44
1661757900000|2022-08-29 07:25:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|14
1661758200000|2022-08-29 07:30:00|10.36|10.16|10.35|10.15|10.36|10.16|10.33|10.13|40
1661758500000|2022-08-29 07:35:00|10.36|10.16|10.35|10.15|10.36|10.16|10.34|10.14|50
1661758800000|2022-08-29 07:40:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|6
1661759100000|2022-08-29 07:45:00|10.36|10.16|10.33|10.13|10.36|10.16|10.32|10.12|46
1661759400000|2022-08-29 07:50:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|42
1661759700000|2022-08-29 07:55:00|10.34|10.14|10.34|10.14|10.34|10.14|10.32|10.12|23
1661760000000|2022-08-29 08:00:00|10.35|10.15|10.33|10.13|10.35|10.15|10.32|10.12|45
1661760300000|2022-08-29 08:05:00|10.32|10.12|10.31|10.11|10.33|10.13|10.3|10.1|102
1661760600000|2022-08-29 08:10:00|10.32|10.12|10.3|10.1|10.32|10.12|10.3|10.1|49
1661760900000|2022-08-29 08:15:00|10.29|10.09|10.29|10.09|10.3|10.1|10.27|10.07|15
1661761200000|2022-08-29 08:20:00|10.3|10.1|10.28|10.08|10.32|10.12|10.27|10.07|57
1661761500000|2022-08-29 08:25:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|26
1661761800000|2022-08-29 08:30:00|10.27|10.07|10.26|10.06|10.29|10.09|10.26|10.06|48
1661762100000|2022-08-29 08:35:00|10.27|10.07|10.26|10.06|10.27|10.07|10.26|10.06|6
1661762400000|2022-08-29 08:40:00|10.25|10.05|10.26|10.06|10.26|10.06|10.25|10.05|48
1661762700000|2022-08-29 08:45:00|10.25|10.05|10.26|10.06|10.27|10.07|10.25|10.05|26
1661763000000|2022-08-29 08:50:00|10.25|10.05|10.25|10.05|10.26|10.06|10.25|10.05|21
1661763300000|2022-08-29 08:55:00|10.26|10.06|10.26|10.06|10.26|10.06|10.25|10.05|67
1661763600000|2022-08-29 09:00:00|10.27|10.07|10.25|10.05|10.27|10.07|10.25|10.05|41
1661763900000|2022-08-29 09:05:00|10.24|10.04|10.24|10.04|10.26|10.06|10.24|10.04|29
1661764200000|2022-08-29 09:10:00|10.25|10.05|10.26|10.06|10.26|10.06|10.24|10.04|52
1661764500000|2022-08-29 09:15:00|10.25|10.05|10.25|10.05|10.26|10.06|10.24|10.04|55
1661764800000|2022-08-29 09:20:00|10.26|10.06|10.26|10.06|10.26|10.06|10.25|10.05|37
1661765100000|2022-08-29 09:25:00|10.25|10.05|10.26|10.06|10.26|10.06|10.25|10.05|42
1661765400000|2022-08-29 09:30:00|10.25|10.05|10.25|10.05|10.26|10.06|10.24|10.04|9
1661765700000|2022-08-29 09:35:00|10.26|10.06|10.24|10.04|10.26|10.06|10.24|10.04|81
1661766000000|2022-08-29 09:40:00|10.25|10.05|10.24|10.04|10.25|10.05|10.24|10.04|26
1661766300000|2022-08-29 09:45:00|10.23|10.03|10.24|10.04|10.24|10.04|10.22|10.02|38
1661766600000|2022-08-29 09:50:00|10.23|10.03|10.24|10.04|10.25|10.05|10.23|10.03|72
1661766900000|2022-08-29 09:55:00|10.25|10.05|10.26|10.06|10.28|10.08|10.24|10.04|30
1661767200000|2022-08-29 10:00:00|10.25|10.05|10.27|10.07|10.27|10.07|10.25|10.05|85
1661767500000|2022-08-29 10:05:00|10.26|10.06|10.29|10.09|10.29|10.09|10.26|10.06|16
1661767800000|2022-08-29 10:10:00|10.28|10.08|10.26|10.06|10.28|10.08|10.26|10.06|47
1661768100000|2022-08-29 10:15:00|10.27|10.07|10.26|10.06|10.27|10.07|10.26|10.06|8
1661768400000|2022-08-29 10:20:00|10.27|10.07|10.27|10.07|10.28|10.08|10.26|10.06|17
1661768700000|2022-08-29 10:25:00|10.26|10.06|10.26|10.06|10.27|10.07|10.26|10.06|81
1661769000000|2022-08-29 10:30:00|10.27|10.07|10.27|10.07|10.28|10.08|10.26|10.06|55
1661769300000|2022-08-29 10:35:00|10.28|10.08|10.28|10.08|10.28|10.08|10.26|10.06|95
1661769600000|2022-08-29 10:40:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|58
1661769900000|2022-08-29 10:45:00|10.27|10.07|10.29|10.09|10.29|10.09|10.27|10.07|75
1661770200000|2022-08-29 10:50:00|10.28|10.08|10.3|10.1|10.31|10.11|10.28|10.08|39
1661770500000|2022-08-29 10:55:00|10.29|10.09|10.28|10.08|10.3|10.1|10.28|10.08|50
1661770800000|2022-08-29 11:00:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|53
1661771100000|2022-08-29 11:05:00|10.3|10.1|10.28|10.08|10.3|10.1|10.27|10.07|29
1661771400000|2022-08-29 11:10:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|37
1661771700000|2022-08-29 11:15:00|10.3|10.1|10.29|10.09|10.3|10.1|10.28|10.08|94
1661772000000|2022-08-29 11:20:00|10.28|10.08|10.32|10.12|10.32|10.12|10.28|10.08|59
1661772300000|2022-08-29 11:25:00|10.31|10.11|10.3|10.1|10.32|10.12|10.3|10.1|32
1661772600000|2022-08-29 11:30:00|10.31|10.11|10.3|10.1|10.31|10.11|10.29|10.09|4
1661772900000|2022-08-29 11:35:00|10.29|10.09|10.3|10.1|10.3|10.1|10.29|10.09|56
1661773200000|2022-08-29 11:40:00|10.29|10.09|10.3|10.1|10.31|10.11|10.29|10.09|48
1661773500000|2022-08-29 11:45:00|10.29|10.09|10.3|10.1|10.3|10.1|10.28|10.08|14
1661773800000|2022-08-29 11:50:00|10.31|10.11|10.3|10.1|10.31|10.11|10.3|10.1|8
1661774100000|2022-08-29 11:55:00|10.29|10.09|10.31|10.11|10.31|10.11|10.29|10.09|9
1661774400000|2022-08-29 12:00:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|8
1661774700000|2022-08-29 12:05:00|10.32|10.12|10.32|10.12|10.32|10.12|10.32|10.12|1
1661775000000|2022-08-29 12:10:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|8
1661775300000|2022-08-29 12:15:00|10.33|10.13|10.32|10.12|10.34|10.14|10.32|10.12|42
1661775600000|2022-08-29 12:20:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|24
1661775900000|2022-08-29 12:25:00|10.35|10.15|10.44|10.24|10.44|10.24|10.34|10.14|80
1661776200000|2022-08-29 12:30:00|10.43|10.23|10.47|10.27|10.47|10.27|10.42|10.22|49
1661776500000|2022-08-29 12:35:00|10.48|10.28|10.46|10.26|10.48|10.28|10.45|10.25|45
1661776800000|2022-08-29 12:40:00|10.47|10.27|10.44|10.24|10.47|10.27|10.42|10.22|54
1661777100000|2022-08-29 12:45:00|10.45|10.25|10.41|10.21|10.45|10.25|10.39|10.19|71
1661777400000|2022-08-29 12:50:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|131
1661777700000|2022-08-29 12:55:00|10.39|10.19|10.39|10.19|10.41|10.21|10.39|10.19|49
1661778000000|2022-08-29 13:00:00|10.4|10.2|10.38|10.18|10.4|10.2|10.37|10.17|201
1661778300000|2022-08-29 13:05:00|10.39|10.19|10.39|10.19|10.4|10.2|10.37|10.17|63
1661778600000|2022-08-29 13:10:00|10.4|10.2|10.37|10.17|10.4|10.2|10.37|10.17|96
1661778900000|2022-08-29 13:15:00|10.36|10.16|10.39|10.19|10.39|10.19|10.36|10.16|96
1661779200000|2022-08-29 13:20:00|10.38|10.18|10.41|10.21|10.41|10.21|10.38|10.18|94
1661779500000|2022-08-29 13:25:00|10.4|10.2|10.39|10.19|10.42|10.22|10.39|10.19|44
1661779800000|2022-08-29 13:30:00|10.4|10.2|10.45|10.25|10.45|10.25|10.39|10.19|94
1661780100000|2022-08-29 13:35:00|10.44|10.24|10.46|10.26|10.47|10.27|10.43|10.23|53
1661780400000|2022-08-29 13:40:00|10.45|10.25|10.46|10.26|10.48|10.28|10.45|10.25|74
1661780700000|2022-08-29 13:45:00|10.45|10.25|10.44|10.24|10.47|10.27|10.44|10.24|86
1661781000000|2022-08-29 13:50:00|10.45|10.25|10.45|10.25|10.47|10.27|10.45|10.25|77
1661781300000|2022-08-29 13:55:00|10.46|10.26|10.46|10.26|10.47|10.27|10.45|10.25|61
1661781600000|2022-08-29 14:00:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|88
1661781900000|2022-08-29 14:05:00|10.47|10.27|10.51|10.31|10.53|10.33|10.47|10.27|71
1661782200000|2022-08-29 14:10:00|10.52|10.32|10.54|10.34|10.56|10.36|10.51|10.31|59
1661782500000|2022-08-29 14:15:00|10.55|10.35|10.6|10.4|10.6|10.4|10.54|10.34|110
1661782800000|2022-08-29 14:20:00|10.59|10.39|10.59|10.39|10.62|10.42|10.58|10.38|101
1661783100000|2022-08-29 14:25:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|30
1661783400000|2022-08-29 14:30:00|10.58|10.38|10.54|10.34|10.59|10.39|10.52|10.32|47
1661783700000|2022-08-29 14:35:00|10.55|10.35|10.52|10.32|10.55|10.35|10.52|10.32|34
1661784000000|2022-08-29 14:40:00|10.51|10.31|10.53|10.33|10.53|10.33|10.51|10.31|61
1661784300000|2022-08-29 14:45:00|10.52|10.32|10.51|10.31|10.53|10.33|10.5|10.3|10
1661784600000|2022-08-29 14:50:00|10.52|10.32|10.49|10.29|10.52|10.32|10.49|10.29|92
1661784900000|2022-08-29 14:55:00|10.5|10.3|10.48|10.28|10.5|10.3|10.47|10.27|93
1661785200000|2022-08-29 15:00:00|10.49|10.29|10.51|10.31|10.52|10.32|10.49|10.29|75
1661785500000|2022-08-29 15:05:00|10.5|10.3|10.49|10.29|10.5|10.3|10.47|10.27|34
1661785800000|2022-08-29 15:10:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|50
1661786100000|2022-08-29 15:15:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|27
1661786400000|2022-08-29 15:20:00|10.49|10.29|10.51|10.31|10.51|10.31|10.49|10.29|91
1661786700000|2022-08-29 15:25:00|10.5|10.3|10.52|10.32|10.52|10.32|10.49|10.29|63
1661787000000|2022-08-29 15:30:00|10.51|10.31|10.53|10.33|10.53|10.33|10.5|10.3|5
1661787300000|2022-08-29 15:35:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|53
1661787600000|2022-08-29 15:40:00|10.55|10.35|10.52|10.32|10.55|10.35|10.52|10.32|34
1661787900000|2022-08-29 15:45:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|74
1661788200000|2022-08-29 15:50:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|66
1661788500000|2022-08-29 15:55:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|19
1661788800000|2022-08-29 16:00:00|10.54|10.34|10.57|10.37|10.57|10.37|10.53|10.33|106
1661789100000|2022-08-29 16:05:00|10.58|10.38|10.58|10.38|10.58|10.38|10.56|10.36|83
1661789400000|2022-08-29 16:10:00|10.57|10.37|10.57|10.37|10.59|10.39|10.56|10.36|17
1661789700000|2022-08-29 16:15:00|10.58|10.38|10.61|10.41|10.62|10.42|10.58|10.38|56
1661790000000|2022-08-29 16:20:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|29
1661790300000|2022-08-29 16:25:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|4
1661790600000|2022-08-29 16:30:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|40
1661790900000|2022-08-29 16:35:00|10.57|10.37|10.57|10.37|10.67|10.47|10.57|10.37|48
1661791200000|2022-08-29 16:40:00|10.56|10.36|10.57|10.37|10.59|10.39|10.55|10.35|40
1661791500000|2022-08-29 16:45:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|28
1661791800000|2022-08-29 16:50:00|10.58|10.38|10.6|10.4|10.61|10.41|10.58|10.38|45
1661792100000|2022-08-29 16:55:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|60
1661792400000|2022-08-29 17:00:00|10.61|10.41|10.62|10.42|10.63|10.43|10.6|10.4|16
1661792700000|2022-08-29 17:05:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|15
1661793000000|2022-08-29 17:10:00|10.6|10.4|10.57|10.37|10.6|10.4|10.57|10.37|14
1661793300000|2022-08-29 17:15:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|15
1661793600000|2022-08-29 17:20:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|7
1661793900000|2022-08-29 17:25:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|5
1661794200000|2022-08-29 17:30:00|10.59|10.39|10.6|10.4|10.61|10.41|10.58|10.38|14
1661794500000|2022-08-29 17:35:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|4
1661794800000|2022-08-29 17:40:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|4
1661795100000|2022-08-29 17:45:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|5
1661795400000|2022-08-29 17:50:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|2
1661795700000|2022-08-29 17:55:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|11
1661796000000|2022-08-29 18:00:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|6
1661796300000|2022-08-29 18:05:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|55
1661796600000|2022-08-29 18:10:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|55
1661796900000|2022-08-29 18:15:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|7
1661797200000|2022-08-29 18:20:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|14
1661797500000|2022-08-29 18:25:00|10.56|10.36|10.53|10.33|10.56|10.36|10.53|10.33|62
1661797800000|2022-08-29 18:30:00|10.54|10.34|10.56|10.36|10.56|10.36|10.53|10.33|9
1661798100000|2022-08-29 18:35:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|44
1661798400000|2022-08-29 18:40:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|54
1661798700000|2022-08-29 18:45:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|52
1661799000000|2022-08-29 18:50:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1661799300000|2022-08-29 18:55:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|12
1661799600000|2022-08-29 19:00:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|17
1661799900000|2022-08-29 19:05:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1661800200000|2022-08-29 19:10:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|8
1661800500000|2022-08-29 19:15:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|47
1661800800000|2022-08-29 19:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|53
1661801100000|2022-08-29 19:25:00|10.56|10.36|10.54|10.34|10.56|10.36|10.53|10.33|7
1661801400000|2022-08-29 19:30:00|10.55|10.35|10.56|10.36|10.56|10.36|10.54|10.34|78
1661801700000|2022-08-29 19:35:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|27
1661802000000|2022-08-29 19:40:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|58
1661802300000|2022-08-29 19:45:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|5
1661802600000|2022-08-29 19:50:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|16
1661802900000|2022-08-29 19:55:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|102
1661803200000|2022-08-29 20:00:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|56
1661803500000|2022-08-29 20:05:00|10.57|10.37|10.61|10.41|10.61|10.41|10.56|10.36|151
1661803800000|2022-08-29 20:10:00|10.6|10.4|10.63|10.43|10.64|10.44|10.6|10.4|98
1661804100000|2022-08-29 20:15:00|10.64|10.44|10.62|10.42|10.66|10.46|10.62|10.42|61
1661804400000|2022-08-29 20:20:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|14
1661804700000|2022-08-29 20:25:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|78
1661805300000|2022-08-29 20:35:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|8
1661805600000|2022-08-29 20:40:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|18
1661805900000|2022-08-29 20:45:00|10.63|10.43|10.63|10.43|10.63|10.43|10.61|10.41|35
1661806200000|2022-08-29 20:50:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1661806500000|2022-08-29 20:55:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|24
1661806800000|2022-08-29 21:00:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|2
1661807400000|2022-08-29 21:10:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|32
1661807700000|2022-08-29 21:15:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|20
1661808000000|2022-08-29 21:20:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|9
1661808300000|2022-08-29 21:25:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|31
1661808600000|2022-08-29 21:30:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|57
1661808900000|2022-08-29 21:35:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|3
1661809200000|2022-08-29 21:40:00|10.57|10.37|10.6|10.4|10.6|10.4|10.57|10.37|40
1661809500000|2022-08-29 21:45:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|16
1661809800000|2022-08-29 21:50:00|10.61|10.41|10.61|10.41|10.61|10.41|10.59|10.39|17
1661810100000|2022-08-29 21:55:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|47
1661810400000|2022-08-29 22:00:00|10.61|10.41|10.62|10.42|10.63|10.43|10.6|10.4|120
1661810700000|2022-08-29 22:05:00|10.63|10.43|10.6|10.4|10.63|10.43|10.6|10.4|116
1661811000000|2022-08-29 22:10:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|120
1661811300000|2022-08-29 22:15:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|60
1661811600000|2022-08-29 22:20:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|45
1661811900000|2022-08-29 22:25:00|10.6|10.4|10.58|10.38|10.61|10.41|10.58|10.38|39
1661812200000|2022-08-29 22:30:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|40
1661812500000|2022-08-29 22:35:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|121
1661812800000|2022-08-29 22:40:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|65
1661813100000|2022-08-29 22:45:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|40
1661813400000|2022-08-29 22:50:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|21
1661813700000|2022-08-29 22:55:00|10.6|10.4|10.6|10.4|10.6|10.4|10.58|10.38|35
1661814000000|2022-08-29 23:00:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|7
1661814300000|2022-08-29 23:05:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|42
1661814600000|2022-08-29 23:10:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|76
1661814900000|2022-08-29 23:15:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|12
1661815200000|2022-08-29 23:20:00|10.6|10.4|10.64|10.44|10.65|10.45|10.59|10.39|125
1661815500000|2022-08-29 23:25:00|10.65|10.45|10.64|10.44|10.67|10.47|10.64|10.44|86
1661815800000|2022-08-29 23:30:00|10.65|10.45|10.69|10.49|10.69|10.49|10.64|10.44|57
1661816100000|2022-08-29 23:35:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|76
1661816400000|2022-08-29 23:40:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|148
1661816700000|2022-08-29 23:45:00|10.7|10.5|10.68|10.48|10.71|10.51|10.68|10.48|25
1661817000000|2022-08-29 23:50:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|140
1661817300000|2022-08-29 23:55:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|73
1661817600000|2022-08-30 00:00:00|10.7|10.5|10.69|10.49|10.71|10.51|10.68|10.48|46
1661817900000|2022-08-30 00:05:00|10.68|10.48|10.69|10.49|10.71|10.51|10.68|10.48|20
1661818200000|2022-08-30 00:10:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|34
1661818500000|2022-08-30 00:15:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|87
1661818800000|2022-08-30 00:20:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|28
1661819100000|2022-08-30 00:25:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|32
1661819400000|2022-08-30 00:30:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|12
1661819700000|2022-08-30 00:35:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|64
1661820000000|2022-08-30 00:40:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|47
1661820300000|2022-08-30 00:45:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|41
1661820600000|2022-08-30 00:50:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|70
1661820900000|2022-08-30 00:55:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|24
1661821200000|2022-08-30 01:00:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|40
1661821500000|2022-08-30 01:05:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|16
1661821800000|2022-08-30 01:10:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|22
1661822100000|2022-08-30 01:15:00|10.67|10.47|10.65|10.45|10.68|10.48|10.65|10.45|45
1661822400000|2022-08-30 01:20:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|67
1661822700000|2022-08-30 01:25:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|24
1661823000000|2022-08-30 01:30:00|10.65|10.45|10.63|10.43|10.66|10.46|10.63|10.43|19
1661823300000|2022-08-30 01:35:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|8
1661823600000|2022-08-30 01:40:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|44
1661823900000|2022-08-30 01:45:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|64
1661824200000|2022-08-30 01:50:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|44
1661824500000|2022-08-30 01:55:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|68
1661824800000|2022-08-30 02:00:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|29
1661825100000|2022-08-30 02:05:00|10.61|10.41|10.6|10.4|10.62|10.42|10.6|10.4|18
1661825400000|2022-08-30 02:10:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|5
1661825700000|2022-08-30 02:15:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|5
1661826000000|2022-08-30 02:20:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|15
1661826300000|2022-08-30 02:25:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|35
1661826600000|2022-08-30 02:30:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|16
1661826900000|2022-08-30 02:35:00|10.61|10.41|10.63|10.43|10.63|10.43|10.6|10.4|35
1661827200000|2022-08-30 02:40:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|26
1661827500000|2022-08-30 02:45:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|9
1661827800000|2022-08-30 02:50:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|17
1661828100000|2022-08-30 02:55:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|44
1661828400000|2022-08-30 03:00:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|15
1661828700000|2022-08-30 03:05:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|6
1661829000000|2022-08-30 03:10:00|10.61|10.41|10.6|10.4|10.62|10.42|10.6|10.4|32
1661829300000|2022-08-30 03:15:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|12
1661829600000|2022-08-30 03:20:00|10.63|10.43|10.64|10.44|10.65|10.45|10.62|10.42|8
1661829900000|2022-08-30 03:25:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|28
1661830200000|2022-08-30 03:30:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|19
1661830500000|2022-08-30 03:35:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|48
1661830800000|2022-08-30 03:40:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|15
1661831100000|2022-08-30 03:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|66
1661831400000|2022-08-30 03:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1661831700000|2022-08-30 03:55:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|2
1661832000000|2022-08-30 04:00:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|16
1661832300000|2022-08-30 04:05:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|51
1661832600000|2022-08-30 04:10:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|126
1661832900000|2022-08-30 04:15:00|10.67|10.47|10.7|10.5|10.71|10.51|10.66|10.46|102
1661833200000|2022-08-30 04:20:00|10.71|10.51|10.75|10.55|10.76|10.56|10.7|10.5|157
1661833500000|2022-08-30 04:25:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|175
1661833800000|2022-08-30 04:30:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|90
1661834100000|2022-08-30 04:35:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|92
1661834400000|2022-08-30 04:40:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|84
1661834700000|2022-08-30 04:45:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|9
1661835000000|2022-08-30 04:50:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|40
1661835300000|2022-08-30 04:55:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|20
1661835600000|2022-08-30 05:00:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|80
1661835900000|2022-08-30 05:05:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|77
1661836200000|2022-08-30 05:10:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|13
1661836500000|2022-08-30 05:15:00|10.76|10.56|10.75|10.55|10.77|10.57|10.75|10.55|28
1661836800000|2022-08-30 05:20:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|9
1661837100000|2022-08-30 05:25:00|10.75|10.55|10.77|10.57|10.78|10.58|10.75|10.55|17
1661837400000|2022-08-30 05:30:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|13
1661837700000|2022-08-30 05:35:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|29
1661838000000|2022-08-30 05:40:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|8
1661838300000|2022-08-30 05:45:00|10.76|10.56|10.75|10.55|10.76|10.56|10.74|10.54|46
1661838600000|2022-08-30 05:50:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|4
1661838900000|2022-08-30 05:55:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|6
1661839200000|2022-08-30 06:00:00|10.76|10.56|10.74|10.54|10.76|10.56|10.74|10.54|23
1661839500000|2022-08-30 06:05:00|10.73|10.53|10.72|10.52|10.74|10.54|10.72|10.52|18
1661839800000|2022-08-30 06:10:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|17
1661840100000|2022-08-30 06:15:00|10.72|10.52|10.73|10.53|10.74|10.54|10.72|10.52|58
1661840400000|2022-08-30 06:20:00|10.72|10.52|10.73|10.53|10.74|10.54|10.72|10.52|4
1661840700000|2022-08-30 06:25:00|10.72|10.52|10.69|10.49|10.73|10.53|10.67|10.47|18
1661841000000|2022-08-30 06:30:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|2
1661841300000|2022-08-30 06:35:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|5
1661841600000|2022-08-30 06:40:00|10.69|10.49|10.67|10.47|10.69|10.49|10.65|10.45|27
1661841900000|2022-08-30 06:45:00|10.66|10.46|10.64|10.44|10.66|10.46|10.63|10.43|6
1661842200000|2022-08-30 06:50:00|10.63|10.43|10.63|10.43|10.63|10.43|10.61|10.41|27
1661842500000|2022-08-30 06:55:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|105
1661842800000|2022-08-30 07:00:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|24
1661843100000|2022-08-30 07:05:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|36
1661843400000|2022-08-30 07:10:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|27
1661843700000|2022-08-30 07:15:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|59
1661844000000|2022-08-30 07:20:00|10.67|10.47|10.69|10.49|10.7|10.5|10.67|10.47|53
1661844300000|2022-08-30 07:25:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|12
1661844600000|2022-08-30 07:30:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|22
1661844900000|2022-08-30 07:35:00|10.68|10.48|10.68|10.48|10.69|10.49|10.66|10.46|15
1661845200000|2022-08-30 07:40:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|14
1661845500000|2022-08-30 07:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|24
1661845800000|2022-08-30 07:50:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|20
1661846100000|2022-08-30 07:55:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|5
1661846400000|2022-08-30 08:00:00|10.66|10.46|10.68|10.48|10.68|10.48|10.65|10.45|55
1661846700000|2022-08-30 08:05:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|5
1661847000000|2022-08-30 08:10:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|11
1661847300000|2022-08-30 08:15:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|5
1661847600000|2022-08-30 08:20:00|10.7|10.5|10.68|10.48|10.7|10.5|10.68|10.48|37
1661847900000|2022-08-30 08:25:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|2
1661848200000|2022-08-30 08:30:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|29
1661848500000|2022-08-30 08:35:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|11
1661848800000|2022-08-30 08:40:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|39
1661849100000|2022-08-30 08:45:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|11
1661849400000|2022-08-30 08:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1661849700000|2022-08-30 08:55:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|76
1661850300000|2022-08-30 09:05:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|10
1661850600000|2022-08-30 09:10:00|10.64|10.44|10.61|10.41|10.64|10.44|10.61|10.41|10
1661850900000|2022-08-30 09:15:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|20
1661851200000|2022-08-30 09:20:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|40
1661851800000|2022-08-30 09:30:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|4
1661852100000|2022-08-30 09:35:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|38
1661852400000|2022-08-30 09:40:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|4
1661852700000|2022-08-30 09:45:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|8
1661853000000|2022-08-30 09:50:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|13
1661853300000|2022-08-30 09:55:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|30
1661853600000|2022-08-30 10:00:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|11
1661853900000|2022-08-30 10:05:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|8
1661854200000|2022-08-30 10:10:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|38
1661854500000|2022-08-30 10:15:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|16
1661854800000|2022-08-30 10:20:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|78
1661855100000|2022-08-30 10:25:00|10.64|10.44|10.67|10.47|10.68|10.48|10.64|10.44|26
1661855400000|2022-08-30 10:30:00|10.66|10.46|10.65|10.45|10.67|10.47|10.64|10.44|20
1661855700000|2022-08-30 10:35:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|7
1661856000000|2022-08-30 10:40:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|13
1661856300000|2022-08-30 10:45:00|10.62|10.42|10.59|10.39|10.62|10.42|10.58|10.38|24
1661856600000|2022-08-30 10:50:00|10.58|10.38|10.62|10.42|10.62|10.42|10.58|10.38|115
1661856900000|2022-08-30 10:55:00|10.61|10.41|10.6|10.4|10.62|10.42|10.59|10.39|86
1661857200000|2022-08-30 11:00:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|20
1661857500000|2022-08-30 11:05:00|10.61|10.41|10.59|10.39|10.61|10.41|10.58|10.38|17
1661857800000|2022-08-30 11:10:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|18
1661858100000|2022-08-30 11:15:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|29
1661858400000|2022-08-30 11:20:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|31
1661858700000|2022-08-30 11:25:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|9
1661859000000|2022-08-30 11:30:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|64
1661859300000|2022-08-30 11:35:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|10
1661859600000|2022-08-30 11:40:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|29
1661859900000|2022-08-30 11:45:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|22
1661860200000|2022-08-30 11:50:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|7
1661860500000|2022-08-30 11:55:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|14
1661860800000|2022-08-30 12:00:00|10.59|10.39|10.61|10.41|10.61|10.41|10.58|10.38|29
1661861100000|2022-08-30 12:05:00|10.62|10.42|10.59|10.39|10.62|10.42|10.58|10.38|24
1661861400000|2022-08-30 12:10:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|3
1661861700000|2022-08-30 12:15:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|30
1661862000000|2022-08-30 12:20:00|10.59|10.39|10.59|10.39|10.59|10.39|10.57|10.37|11
1661862300000|2022-08-30 12:25:00|10.6|10.4|10.57|10.37|10.6|10.4|10.57|10.37|20
1661862600000|2022-08-30 12:30:00|10.58|10.38|10.55|10.35|10.58|10.38|10.54|10.34|52
1661862900000|2022-08-30 12:35:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|43
1661863200000|2022-08-30 12:40:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|80
1661863500000|2022-08-30 12:45:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|22
1661863800000|2022-08-30 12:50:00|10.55|10.35|10.57|10.37|10.57|10.37|10.55|10.35|97
1661864100000|2022-08-30 12:55:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|59
1661864400000|2022-08-30 13:00:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|13
1661864700000|2022-08-30 13:05:00|10.58|10.38|10.57|10.37|10.59|10.39|10.56|10.36|16
1661865000000|2022-08-30 13:10:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1661865300000|2022-08-30 13:15:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|20
1661865600000|2022-08-30 13:20:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|6
1661865900000|2022-08-30 13:25:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|22
1661866200000|2022-08-30 13:30:00|10.53|10.33|10.55|10.35|10.56|10.36|10.53|10.33|39
1661866500000|2022-08-30 13:35:00|10.56|10.36|10.55|10.35|10.57|10.37|10.54|10.34|34
1661866800000|2022-08-30 13:40:00|10.56|10.36|10.53|10.33|10.56|10.36|10.53|10.33|96
1661867100000|2022-08-30 13:45:00|10.54|10.34|10.55|10.35|10.55|10.35|10.52|10.32|52
1661867400000|2022-08-30 13:50:00|10.54|10.34|10.54|10.34|10.56|10.36|10.54|10.34|11
1661867700000|2022-08-30 13:55:00|10.53|10.33|10.54|10.34|10.55|10.35|10.52|10.32|20
1661868000000|2022-08-30 14:00:00|10.55|10.35|10.52|10.32|10.55|10.35|10.52|10.32|12
1661868300000|2022-08-30 14:05:00|10.53|10.33|10.51|10.31|10.53|10.33|10.5|10.3|23
1661868600000|2022-08-30 14:10:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|33
1661868900000|2022-08-30 14:15:00|10.49|10.29|10.47|10.27|10.5|10.3|10.45|10.25|35
1661869200000|2022-08-30 14:20:00|10.46|10.26|10.44|10.24|10.47|10.27|10.44|10.24|17
1661869500000|2022-08-30 14:25:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|65
1661869800000|2022-08-30 14:30:00|10.44|10.24|10.39|10.19|10.45|10.25|10.39|10.19|56
1661870100000|2022-08-30 14:35:00|10.4|10.2|10.36|10.16|10.41|10.21|10.35|10.15|43
1661870400000|2022-08-30 14:40:00|10.35|10.15|10.33|10.13|10.36|10.16|10.32|10.12|99
1661870700000|2022-08-30 14:45:00|10.32|10.12|10.32|10.12|10.33|10.13|10.28|10.08|49
1661871000000|2022-08-30 14:50:00|10.31|10.11|10.29|10.09|10.31|10.11|10.28|10.08|39
1661871300000|2022-08-30 14:55:00|10.3|10.1|10.31|10.11|10.31|10.11|10.29|10.09|24
1661871600000|2022-08-30 15:00:00|10.3|10.1|10.29|10.09|10.31|10.11|10.28|10.08|40
1661871900000|2022-08-30 15:05:00|10.28|10.08|10.28|10.08|10.3|10.1|10.28|10.08|21
1661872200000|2022-08-30 15:10:00|10.27|10.07|10.3|10.1|10.3|10.1|10.27|10.07|16
1661872500000|2022-08-30 15:15:00|10.31|10.11|10.33|10.13|10.33|10.13|10.3|10.1|77
1661872800000|2022-08-30 15:20:00|10.32|10.12|10.3|10.1|10.33|10.13|10.3|10.1|77
1661873100000|2022-08-30 15:25:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|119
1661873400000|2022-08-30 15:30:00|10.3|10.1|10.32|10.12|10.32|10.12|10.27|10.07|51
1661873700000|2022-08-30 15:35:00|10.31|10.11|10.32|10.12|10.32|10.12|10.31|10.11|8
1661874000000|2022-08-30 15:40:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|27
1661874300000|2022-08-30 15:45:00|10.32|10.12|10.32|10.12|10.33|10.13|10.32|10.12|3
1661874600000|2022-08-30 15:50:00|10.33|10.13|10.35|10.15|10.35|10.15|10.32|10.12|69
1661874900000|2022-08-30 15:55:00|10.36|10.16|10.32|10.12|10.36|10.16|10.32|10.12|19
1661875200000|2022-08-30 16:00:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|39
1661875500000|2022-08-30 16:05:00|10.32|10.12|10.31|10.11|10.32|10.12|10.31|10.11|20
1661875800000|2022-08-30 16:10:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|23
1661876100000|2022-08-30 16:15:00|10.33|10.13|10.37|10.17|10.37|10.17|10.32|10.12|33
1661876400000|2022-08-30 16:20:00|10.38|10.18|10.34|10.14|10.38|10.18|10.34|10.14|45
1661877000000|2022-08-30 16:30:00|10.33|10.13|10.3|10.1|10.33|10.13|10.29|10.09|42
1661877300000|2022-08-30 16:35:00|10.31|10.11|10.29|10.09|10.31|10.11|10.29|10.09|39
1661877600000|2022-08-30 16:40:00|10.28|10.08|10.23|10.03|10.29|10.09|10.22|10.02|38
1661877900000|2022-08-30 16:45:00|10.24|10.04|10.23|10.03|10.25|10.05|10.2|10|66
1661878200000|2022-08-30 16:50:00|10.22|10.02|10.16|9.96|10.24|10.04|10.15|9.95|29
1661878500000|2022-08-30 16:55:00|10.15|9.95|10.21|10.01|10.21|10.01|10.15|9.95|15
1661878800000|2022-08-30 17:00:00|10.2|10|10.22|10.02|10.24|10.04|10.2|10|55
1661879100000|2022-08-30 17:05:00|10.23|10.03|10.24|10.04|10.25|10.05|10.22|10.02|26
1661879400000|2022-08-30 17:10:00|10.23|10.03|10.23|10.03|10.23|10.03|10.21|10.01|27
1661879700000|2022-08-30 17:15:00|10.22|10.02|10.22|10.02|10.24|10.04|10.21|10.01|53
1661880000000|2022-08-30 17:20:00|10.21|10.01|10.23|10.03|10.23|10.03|10.2|10|17
1661880300000|2022-08-30 17:25:00|10.22|10.02|10.24|10.04|10.24|10.04|10.22|10.02|7
1661880600000|2022-08-30 17:30:00|10.23|10.03|10.22|10.02|10.24|10.04|10.21|10.01|40
1661880900000|2022-08-30 17:35:00|10.21|10.01|10.19|9.99|10.21|10.01|10.17|9.97|35
1661881200000|2022-08-30 17:40:00|10.2|10|10.16|9.96|10.2|10|10.16|9.96|41
1661881500000|2022-08-30 17:45:00|10.17|9.97|10.18|9.98|10.19|9.99|10.16|9.96|22
1661881800000|2022-08-30 17:50:00|10.19|9.99|10.2|10|10.21|10.01|10.18|9.98|10
1661882100000|2022-08-30 17:55:00|10.21|10.01|10.2|10|10.21|10.01|10.2|10|4
1661882400000|2022-08-30 18:00:00|10.19|9.99|10.21|10.01|10.21|10.01|10.19|9.99|7
1661882700000|2022-08-30 18:05:00|10.22|10.02|10.22|10.02|10.23|10.03|10.21|10.01|17
1661883000000|2022-08-30 18:10:00|10.23|10.03|10.23|10.03|10.23|10.03|10.22|10.02|13
1661883300000|2022-08-30 18:15:00|10.24|10.04|10.23|10.03|10.24|10.04|10.23|10.03|22
1661883600000|2022-08-30 18:20:00|10.22|10.02|10.23|10.03|10.23|10.03|10.21|10.01|8
1661883900000|2022-08-30 18:25:00|10.22|10.02|10.24|10.04|10.24|10.04|10.22|10.02|3
1661884200000|2022-08-30 18:30:00|10.23|10.03|10.25|10.05|10.25|10.05|10.23|10.03|17
1661884500000|2022-08-30 18:35:00|10.24|10.04|10.23|10.03|10.25|10.05|10.23|10.03|8
1661884800000|2022-08-30 18:40:00|10.24|10.04|10.24|10.04|10.25|10.05|10.24|10.04|5
1661885100000|2022-08-30 18:45:00|10.25|10.05|10.25|10.05|10.25|10.05|10.24|10.04|9
1661885400000|2022-08-30 18:50:00|10.24|10.04|10.25|10.05|10.26|10.06|10.24|10.04|4
1661885700000|2022-08-30 18:55:00|10.26|10.06|10.28|10.08|10.28|10.08|10.25|10.05|23
1661886000000|2022-08-30 19:00:00|10.27|10.07|10.35|10.15|10.36|10.16|10.26|10.06|49
1661886300000|2022-08-30 19:05:00|10.36|10.16|10.37|10.17|10.38|10.18|10.35|10.15|54
1661886600000|2022-08-30 19:10:00|10.36|10.16|10.38|10.18|10.39|10.19|10.36|10.16|77
1661886900000|2022-08-30 19:15:00|10.39|10.19|10.4|10.2|10.41|10.21|10.37|10.17|46
1661887200000|2022-08-30 19:20:00|10.41|10.21|10.43|10.23|10.43|10.23|10.4|10.2|127
1661887500000|2022-08-30 19:25:00|10.42|10.22|10.37|10.17|10.43|10.23|10.36|10.16|36
1661887800000|2022-08-30 19:30:00|10.36|10.16|10.36|10.16|10.37|10.17|10.34|10.14|35
1661888100000|2022-08-30 19:35:00|10.37|10.17|10.38|10.18|10.39|10.19|10.36|10.16|62
1661888400000|2022-08-30 19:40:00|10.39|10.19|10.37|10.17|10.41|10.21|10.37|10.17|23
1661888700000|2022-08-30 19:45:00|10.38|10.18|10.36|10.16|10.38|10.18|10.36|10.16|17
1661889000000|2022-08-30 19:50:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|61
1661889300000|2022-08-30 19:55:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|98
1661889600000|2022-08-30 20:00:00|10.36|10.16|10.34|10.14|10.37|10.17|10.32|10.12|93
1661889900000|2022-08-30 20:05:00|10.33|10.13|10.31|10.11|10.34|10.14|10.31|10.11|27
1661890200000|2022-08-30 20:10:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|5
1661890500000|2022-08-30 20:15:00|10.31|10.11|10.35|10.15|10.35|10.15|10.31|10.11|5
1661890800000|2022-08-30 20:20:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|37
1661891100000|2022-08-30 20:25:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|30
1661891400000|2022-08-30 20:30:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|36
1661891700000|2022-08-30 20:35:00|10.35|10.15|10.37|10.17|10.37|10.17|10.34|10.14|11
1661892000000|2022-08-30 20:40:00|10.38|10.18|10.41|10.21|10.41|10.21|10.37|10.17|68
1661892300000|2022-08-30 20:45:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|64
1661892600000|2022-08-30 20:50:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|21
1661892900000|2022-08-30 20:55:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|13
1661893200000|2022-08-30 21:00:00|10.4|10.2|10.38|10.18|10.4|10.2|10.37|10.17|39
1661893500000|2022-08-30 21:05:00|10.39|10.19|10.36|10.16|10.4|10.2|10.36|10.16|50
1661893800000|2022-08-30 21:10:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|44
1661894100000|2022-08-30 21:15:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|4
1661894700000|2022-08-30 21:25:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|30
1661895000000|2022-08-30 21:30:00|10.37|10.17|10.39|10.19|10.39|10.19|10.37|10.17|13
1661895300000|2022-08-30 21:35:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|12
1661895600000|2022-08-30 21:40:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|37
1661895900000|2022-08-30 21:45:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1661896200000|2022-08-30 21:50:00|10.38|10.18|10.37|10.17|10.39|10.19|10.37|10.17|6
1661896500000|2022-08-30 21:55:00|10.36|10.16|10.35|10.15|10.36|10.16|10.31|10.11|44
1661896800000|2022-08-30 22:00:00|10.34|10.14|10.33|10.13|10.34|10.14|10.31|10.11|16
1661897100000|2022-08-30 22:05:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|20
1661897400000|2022-08-30 22:10:00|10.34|10.14|10.37|10.17|10.37|10.17|10.33|10.13|56
1661897700000|2022-08-30 22:15:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1661898000000|2022-08-30 22:20:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|34
1661898300000|2022-08-30 22:25:00|10.35|10.15|10.33|10.13|10.36|10.16|10.33|10.13|19
1661898600000|2022-08-30 22:30:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|10
1661898900000|2022-08-30 22:35:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|32
1661899200000|2022-08-30 22:40:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|49
1661899500000|2022-08-30 22:45:00|10.37|10.17|10.4|10.2|10.41|10.21|10.36|10.16|44
1661899800000|2022-08-30 22:50:00|10.39|10.19|10.41|10.21|10.41|10.21|10.39|10.19|55
1661900100000|2022-08-30 22:55:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|63
1661900400000|2022-08-30 23:00:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|17
1661900700000|2022-08-30 23:05:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|8
1661901000000|2022-08-30 23:10:00|10.4|10.2|10.38|10.18|10.4|10.2|10.38|10.18|9
1661901300000|2022-08-30 23:15:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|7
1661901600000|2022-08-30 23:20:00|10.36|10.16|10.37|10.17|10.37|10.17|10.34|10.14|24
1661901900000|2022-08-30 23:25:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|7
1661902200000|2022-08-30 23:30:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|3
1661902500000|2022-08-30 23:35:00|10.34|10.14|10.36|10.16|10.36|10.16|10.34|10.14|3
1661902800000|2022-08-30 23:40:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|2
1661903100000|2022-08-30 23:45:00|10.37|10.17|10.34|10.14|10.38|10.18|10.34|10.14|24
1661903400000|2022-08-30 23:50:00|10.35|10.15|10.32|10.12|10.35|10.15|10.31|10.11|88
1661903700000|2022-08-30 23:55:00|10.31|10.11|10.34|10.14|10.34|10.14|10.31|10.11|54
1661904000000|2022-08-31 00:00:00|10.35|10.15|10.37|10.17|10.38|10.18|10.32|10.12|57
1661904300000|2022-08-31 00:05:00|10.38|10.18|10.4|10.2|10.41|10.21|10.37|10.17|45
1661904600000|2022-08-31 00:10:00|10.39|10.19|10.42|10.22|10.42|10.22|10.39|10.19|34
1661904900000|2022-08-31 00:15:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1661905200000|2022-08-31 00:20:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|16
1661905500000|2022-08-31 00:25:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|24
1661905800000|2022-08-31 00:30:00|10.44|10.24|10.42|10.22|10.44|10.24|10.42|10.22|23
1661906100000|2022-08-31 00:35:00|10.43|10.23|10.43|10.23|10.43|10.23|10.41|10.21|41
1661906400000|2022-08-31 00:40:00|10.44|10.24|10.45|10.25|10.45|10.25|10.43|10.23|46
1661906700000|2022-08-31 00:45:00|10.46|10.26|10.45|10.25|10.47|10.27|10.45|10.25|52
1661907000000|2022-08-31 00:50:00|10.46|10.26|10.47|10.27|10.47|10.27|10.44|10.24|44
1661907300000|2022-08-31 00:55:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|13
1661907600000|2022-08-31 01:00:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|33
1661907900000|2022-08-31 01:05:00|10.48|10.28|10.5|10.3|10.5|10.3|10.47|10.27|63
1661908200000|2022-08-31 01:10:00|10.49|10.29|10.5|10.3|10.5|10.3|10.48|10.28|12
1661908500000|2022-08-31 01:15:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|19
1661908800000|2022-08-31 01:20:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|3
1661909100000|2022-08-31 01:25:00|10.51|10.31|10.49|10.29|10.52|10.32|10.49|10.29|11
1661909400000|2022-08-31 01:30:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|4
1661909700000|2022-08-31 01:35:00|10.52|10.32|10.54|10.34|10.56|10.36|10.52|10.32|109
1661910000000|2022-08-31 01:40:00|10.53|10.33|10.49|10.29|10.53|10.33|10.47|10.27|41
1661910300000|2022-08-31 01:45:00|10.5|10.3|10.53|10.33|10.53|10.33|10.48|10.28|20
1661910600000|2022-08-31 01:50:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|12
1661910900000|2022-08-31 01:55:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|20
1661911200000|2022-08-31 02:00:00|10.54|10.34|10.52|10.32|10.54|10.34|10.51|10.31|53
1661911500000|2022-08-31 02:05:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|44
1661911800000|2022-08-31 02:10:00|10.53|10.33|10.54|10.34|10.55|10.35|10.52|10.32|116
1661912100000|2022-08-31 02:15:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|39
1661912400000|2022-08-31 02:20:00|10.54|10.34|10.56|10.36|10.57|10.37|10.54|10.34|67
1661912700000|2022-08-31 02:25:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|80
1661913000000|2022-08-31 02:30:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|47
1661913300000|2022-08-31 02:35:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|48
1661913600000|2022-08-31 02:40:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|6
1661913900000|2022-08-31 02:45:00|10.56|10.36|10.55|10.35|10.58|10.38|10.54|10.34|86
1661914200000|2022-08-31 02:50:00|10.56|10.36|10.53|10.33|10.56|10.36|10.53|10.33|26
1661914500000|2022-08-31 02:55:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|66
1661914800000|2022-08-31 03:00:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|9
1661915100000|2022-08-31 03:05:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|35
1661915400000|2022-08-31 03:10:00|10.52|10.32|10.52|10.32|10.54|10.34|10.52|10.32|37
1661915700000|2022-08-31 03:15:00|10.53|10.33|10.54|10.34|10.56|10.36|10.53|10.33|44
1661916000000|2022-08-31 03:20:00|10.53|10.33|10.57|10.37|10.58|10.38|10.53|10.33|69
1661916300000|2022-08-31 03:25:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|9
1661916600000|2022-08-31 03:30:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|44
1661916900000|2022-08-31 03:35:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|38
1661917200000|2022-08-31 03:40:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|78
1661917500000|2022-08-31 03:45:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|57
1661917800000|2022-08-31 03:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|7
1661918100000|2022-08-31 03:55:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|21
1661918400000|2022-08-31 04:00:00|10.56|10.36|10.57|10.37|10.57|10.37|10.55|10.35|48
1661918700000|2022-08-31 04:05:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|16
1661919000000|2022-08-31 04:10:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|39
1661919300000|2022-08-31 04:15:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|19
1661919600000|2022-08-31 04:20:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|50
1661919900000|2022-08-31 04:25:00|10.56|10.36|10.57|10.37|10.59|10.39|10.56|10.36|8
1661920200000|2022-08-31 04:30:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|77
1661920500000|2022-08-31 04:35:00|10.57|10.37|10.56|10.36|10.6|10.4|10.55|10.35|35
1661920800000|2022-08-31 04:40:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|16
1661921100000|2022-08-31 04:45:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|18
1661921400000|2022-08-31 04:50:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|35
1661921700000|2022-08-31 04:55:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|2
1661922000000|2022-08-31 05:00:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|28
1661922300000|2022-08-31 05:05:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|12
1661922600000|2022-08-31 05:10:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1661922900000|2022-08-31 05:15:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|39
1661923200000|2022-08-31 05:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|23
1661923500000|2022-08-31 05:25:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|25
1661923800000|2022-08-31 05:30:00|10.58|10.38|10.59|10.39|10.59|10.39|10.56|10.36|10
1661924100000|2022-08-31 05:35:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|46
1661924400000|2022-08-31 05:40:00|10.58|10.38|10.57|10.37|10.59|10.39|10.57|10.37|4
1661924700000|2022-08-31 05:45:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|9
1661925000000|2022-08-31 05:50:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|12
1661925300000|2022-08-31 05:55:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|12
1661925600000|2022-08-31 06:00:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|44
1661925900000|2022-08-31 06:05:00|10.57|10.37|10.59|10.39|10.59|10.39|10.56|10.36|13
1661926200000|2022-08-31 06:10:00|10.6|10.4|10.58|10.38|10.61|10.41|10.58|10.38|23
1661926500000|2022-08-31 06:15:00|10.57|10.37|10.55|10.35|10.58|10.38|10.55|10.35|21
1661926800000|2022-08-31 06:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|13
1661927100000|2022-08-31 06:25:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|14
1661927400000|2022-08-31 06:30:00|10.53|10.33|10.51|10.31|10.53|10.33|10.5|10.3|81
1661927700000|2022-08-31 06:35:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|40
1661928000000|2022-08-31 06:40:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|13
1661928300000|2022-08-31 06:45:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|53
1661928600000|2022-08-31 06:50:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|15
1661928900000|2022-08-31 06:55:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|18
1661929200000|2022-08-31 07:00:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|37
1661929500000|2022-08-31 07:05:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|15
1661929800000|2022-08-31 07:10:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|35
1661930100000|2022-08-31 07:15:00|10.52|10.32|10.55|10.35|10.55|10.35|10.52|10.32|10
1661930400000|2022-08-31 07:20:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|32
1661930700000|2022-08-31 07:25:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|41
1661931000000|2022-08-31 07:30:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|27
1661931300000|2022-08-31 07:35:00|10.54|10.34|10.53|10.33|10.54|10.34|10.52|10.32|50
1661931600000|2022-08-31 07:40:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1661931900000|2022-08-31 07:45:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|29
1661932200000|2022-08-31 07:50:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|10
1661932500000|2022-08-31 07:55:00|10.53|10.33|10.51|10.31|10.54|10.34|10.51|10.31|19
1661932800000|2022-08-31 08:00:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|8
1661933100000|2022-08-31 08:05:00|10.52|10.32|10.55|10.35|10.55|10.35|10.52|10.32|10
1661933400000|2022-08-31 08:10:00|10.56|10.36|10.55|10.35|10.57|10.37|10.54|10.34|38
1661933700000|2022-08-31 08:15:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|8
1661934000000|2022-08-31 08:20:00|10.54|10.34|10.5|10.3|10.55|10.35|10.49|10.29|33
1661934300000|2022-08-31 08:25:00|10.49|10.29|10.48|10.28|10.49|10.29|10.46|10.26|86
1661934600000|2022-08-31 08:30:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|109
1661934900000|2022-08-31 08:35:00|10.46|10.26|10.49|10.29|10.5|10.3|10.46|10.26|100
1661935200000|2022-08-31 08:40:00|10.5|10.3|10.51|10.31|10.52|10.32|10.49|10.29|92
1661935500000|2022-08-31 08:45:00|10.5|10.3|10.52|10.32|10.53|10.33|10.5|10.3|65
1661935800000|2022-08-31 08:50:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|65
1661936100000|2022-08-31 08:55:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|72
1661936400000|2022-08-31 09:00:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|47
1661936700000|2022-08-31 09:05:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|46
1661937000000|2022-08-31 09:10:00|10.49|10.29|10.51|10.31|10.52|10.32|10.49|10.29|77
1661937300000|2022-08-31 09:15:00|10.52|10.32|10.52|10.32|10.53|10.33|10.5|10.3|75
1661937600000|2022-08-31 09:20:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|46
1661937900000|2022-08-31 09:25:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|18
1661938200000|2022-08-31 09:30:00|10.53|10.33|10.54|10.34|10.55|10.35|10.51|10.31|42
1661938500000|2022-08-31 09:35:00|10.55|10.35|10.52|10.32|10.55|10.35|10.52|10.32|8
1661938800000|2022-08-31 09:40:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|22
1661939100000|2022-08-31 09:45:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|55
1661939400000|2022-08-31 09:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|97
1661939700000|2022-08-31 09:55:00|10.55|10.35|10.52|10.32|10.55|10.35|10.51|10.31|36
1661940000000|2022-08-31 10:00:00|10.53|10.33|10.53|10.33|10.53|10.33|10.51|10.31|21
1661940300000|2022-08-31 10:05:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|24
1661940600000|2022-08-31 10:10:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|18
1661940900000|2022-08-31 10:15:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|134
1661941200000|2022-08-31 10:20:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|9
1661941500000|2022-08-31 10:25:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|111
1661941800000|2022-08-31 10:30:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|46
1661942100000|2022-08-31 10:35:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|33
1661942400000|2022-08-31 10:40:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|59
1661942700000|2022-08-31 10:45:00|10.58|10.38|10.61|10.41|10.61|10.41|10.58|10.38|38
1661943000000|2022-08-31 10:50:00|10.62|10.42|10.62|10.42|10.64|10.44|10.6|10.4|41
1661943300000|2022-08-31 10:55:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|59
1661943600000|2022-08-31 11:00:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|12
1661943900000|2022-08-31 11:05:00|10.64|10.44|10.61|10.41|10.64|10.44|10.6|10.4|32
1661944200000|2022-08-31 11:10:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|27
1661944500000|2022-08-31 11:15:00|10.61|10.41|10.64|10.44|10.64|10.44|10.61|10.41|32
1661944800000|2022-08-31 11:20:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|7
1661945100000|2022-08-31 11:25:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|67
1661945400000|2022-08-31 11:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|45
1661945700000|2022-08-31 11:35:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|15
1661946000000|2022-08-31 11:40:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|35
1661946300000|2022-08-31 11:45:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|7
1661946600000|2022-08-31 11:50:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|88
1661946900000|2022-08-31 11:55:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|81
1661947200000|2022-08-31 12:00:00|10.62|10.42|10.64|10.44|10.65|10.45|10.62|10.42|31
1661947500000|2022-08-31 12:05:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1661947800000|2022-08-31 12:10:00|10.66|10.46|10.64|10.44|10.66|10.46|10.64|10.44|13
1661948100000|2022-08-31 12:15:00|10.65|10.45|10.65|10.45|10.67|10.47|10.64|10.44|39
1661948400000|2022-08-31 12:20:00|10.64|10.44|10.57|10.37|10.65|10.45|10.57|10.37|42
1661948700000|2022-08-31 12:25:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|40
1661949000000|2022-08-31 12:30:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|33
1661949300000|2022-08-31 12:35:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|20
1661949600000|2022-08-31 12:40:00|10.59|10.39|10.58|10.38|10.59|10.39|10.57|10.37|6
1661949900000|2022-08-31 12:45:00|10.59|10.39|10.61|10.41|10.62|10.42|10.58|10.38|49
1661950200000|2022-08-31 12:50:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|34
1661950500000|2022-08-31 12:55:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|29
1661950800000|2022-08-31 13:00:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|26
1661951100000|2022-08-31 13:05:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|17
1661951400000|2022-08-31 13:10:00|10.62|10.42|10.58|10.38|10.62|10.42|10.58|10.38|9
1661951700000|2022-08-31 13:15:00|10.59|10.39|10.59|10.39|10.61|10.41|10.58|10.38|37
1661952000000|2022-08-31 13:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|16
1661952300000|2022-08-31 13:25:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|75
1661952600000|2022-08-31 13:30:00|10.59|10.39|10.58|10.38|10.6|10.4|10.57|10.37|172
1661952900000|2022-08-31 13:35:00|10.57|10.37|10.57|10.37|10.59|10.39|10.56|10.36|61
1661953200000|2022-08-31 13:40:00|10.58|10.38|10.61|10.41|10.61|10.41|10.58|10.38|136
1661953500000|2022-08-31 13:45:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|178
1661953800000|2022-08-31 13:50:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|124
1661954100000|2022-08-31 13:55:00|10.62|10.42|10.57|10.37|10.62|10.42|10.57|10.37|46
1661954400000|2022-08-31 14:00:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|58
1661954700000|2022-08-31 14:05:00|10.6|10.4|10.57|10.37|10.6|10.4|10.57|10.37|82
1661955000000|2022-08-31 14:10:00|10.58|10.38|10.57|10.37|10.6|10.4|10.56|10.36|60
1661955300000|2022-08-31 14:15:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|85
1661955600000|2022-08-31 14:20:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|47
1661955900000|2022-08-31 14:25:00|10.58|10.38|10.58|10.38|10.6|10.4|10.58|10.38|101
1661956200000|2022-08-31 14:30:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|40
1661956500000|2022-08-31 14:35:00|10.57|10.37|10.53|10.33|10.57|10.37|10.53|10.33|35
1661956800000|2022-08-31 14:40:00|10.54|10.34|10.56|10.36|10.56|10.36|10.53|10.33|41
1661957100000|2022-08-31 14:45:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|56
1661957400000|2022-08-31 14:50:00|10.57|10.37|10.55|10.35|10.57|10.37|10.54|10.34|81
1661957700000|2022-08-31 14:55:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|45
1661958000000|2022-08-31 15:00:00|10.53|10.33|10.46|10.26|10.54|10.34|10.46|10.26|50
1661958300000|2022-08-31 15:05:00|10.45|10.25|10.46|10.26|10.46|10.26|10.4|10.2|88
1661958600000|2022-08-31 15:10:00|10.45|10.25|10.47|10.27|10.47|10.27|10.44|10.24|31
1661958900000|2022-08-31 15:15:00|10.48|10.28|10.49|10.29|10.49|10.29|10.45|10.25|16
1661959200000|2022-08-31 15:20:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|71
1661959500000|2022-08-31 15:25:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|17
1661959800000|2022-08-31 15:30:00|10.48|10.28|10.5|10.3|10.5|10.3|10.47|10.27|43
1661960100000|2022-08-31 15:35:00|10.49|10.29|10.52|10.32|10.54|10.34|10.49|10.29|56
1661960400000|2022-08-31 15:40:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|48
1661960700000|2022-08-31 15:45:00|10.53|10.33|10.55|10.35|10.56|10.36|10.53|10.33|33
1661961000000|2022-08-31 15:50:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|6
1661961300000|2022-08-31 15:55:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|3
1661961600000|2022-08-31 16:00:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|40
1661961900000|2022-08-31 16:05:00|10.55|10.35|10.56|10.36|10.57|10.37|10.54|10.34|60
1661962200000|2022-08-31 16:10:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|2
1661962500000|2022-08-31 16:15:00|10.57|10.37|10.55|10.35|10.57|10.37|10.55|10.35|19
1661962800000|2022-08-31 16:20:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|12
1661963100000|2022-08-31 16:25:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|14
1661963400000|2022-08-31 16:30:00|10.54|10.34|10.56|10.36|10.56|10.36|10.53|10.33|29
1661963700000|2022-08-31 16:35:00|10.55|10.35|10.54|10.34|10.56|10.36|10.53|10.33|30
1661964000000|2022-08-31 16:40:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|6
1661964600000|2022-08-31 16:50:00|10.53|10.33|10.52|10.32|10.54|10.34|10.52|10.32|20
1661964900000|2022-08-31 16:55:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|44
1661965200000|2022-08-31 17:00:00|10.51|10.31|10.53|10.33|10.54|10.34|10.51|10.31|19
1661965500000|2022-08-31 17:05:00|10.52|10.32|10.57|10.37|10.57|10.37|10.52|10.32|68
1661965800000|2022-08-31 17:10:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|18
1661966100000|2022-08-31 17:15:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|25
1661966400000|2022-08-31 17:20:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|48
1661967000000|2022-08-31 17:30:00|10.55|10.35|10.56|10.36|10.56|10.36|10.54|10.34|20
1661967300000|2022-08-31 17:35:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|27
1661967600000|2022-08-31 17:40:00|10.54|10.34|10.54|10.34|10.55|10.35|10.5|10.3|37
1661967900000|2022-08-31 17:45:00|10.53|10.33|10.49|10.29|10.54|10.34|10.49|10.29|17
1661968200000|2022-08-31 17:50:00|10.5|10.3|10.54|10.34|10.54|10.34|10.5|10.3|21
1661968500000|2022-08-31 17:55:00|10.53|10.33|10.5|10.3|10.54|10.34|10.5|10.3|36
1661968800000|2022-08-31 18:00:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|29
1661969100000|2022-08-31 18:05:00|10.48|10.28|10.49|10.29|10.51|10.31|10.47|10.27|50
1661969400000|2022-08-31 18:10:00|10.5|10.3|10.48|10.28|10.5|10.3|10.47|10.27|67
1661969700000|2022-08-31 18:15:00|10.49|10.29|10.49|10.29|10.49|10.29|10.47|10.27|69
1661970000000|2022-08-31 18:20:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|118
1661970300000|2022-08-31 18:25:00|10.5|10.3|10.5|10.3|10.52|10.32|10.49|10.29|45
1661970600000|2022-08-31 18:30:00|10.51|10.31|10.49|10.29|10.51|10.31|10.48|10.28|53
1661970900000|2022-08-31 18:35:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|67
1661971200000|2022-08-31 18:40:00|10.47|10.27|10.47|10.27|10.49|10.29|10.47|10.27|41
1661971500000|2022-08-31 18:45:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|42
1661971800000|2022-08-31 18:50:00|10.5|10.3|10.49|10.29|10.5|10.3|10.48|10.28|44
1661972100000|2022-08-31 18:55:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|42
1661972400000|2022-08-31 19:00:00|10.5|10.3|10.53|10.33|10.53|10.33|10.49|10.29|56
1661972700000|2022-08-31 19:05:00|10.52|10.32|10.52|10.32|10.52|10.32|10.5|10.3|47
1661973000000|2022-08-31 19:10:00|10.51|10.31|10.54|10.34|10.54|10.34|10.51|10.31|154
1661973300000|2022-08-31 19:15:00|10.55|10.35|10.58|10.38|10.58|10.38|10.54|10.34|96
1661973600000|2022-08-31 19:20:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|24
1661973900000|2022-08-31 19:25:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|92
1661974200000|2022-08-31 19:30:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|34
1661974500000|2022-08-31 19:35:00|10.55|10.35|10.57|10.37|10.58|10.38|10.55|10.35|77
1661974800000|2022-08-31 19:40:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|31
1661975100000|2022-08-31 19:45:00|10.57|10.37|10.59|10.39|10.6|10.4|10.57|10.37|41
1661975400000|2022-08-31 19:50:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|66
1661975700000|2022-08-31 19:55:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|96
1661976000000|2022-08-31 20:00:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|37
1661976300000|2022-08-31 20:05:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|10
1661976600000|2022-08-31 20:10:00|10.55|10.35|10.54|10.34|10.56|10.36|10.53|10.33|32
1661976900000|2022-08-31 20:15:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|16
1661977200000|2022-08-31 20:20:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|33
1661977500000|2022-08-31 20:25:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|31
1661977800000|2022-08-31 20:30:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|40
1661978100000|2022-08-31 20:35:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|93
1661978400000|2022-08-31 20:40:00|10.54|10.34|10.54|10.34|10.56|10.36|10.54|10.34|13
1661978700000|2022-08-31 20:45:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|31
1661979000000|2022-08-31 20:50:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|21
1661979300000|2022-08-31 20:55:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|20
1661979600000|2022-08-31 21:00:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|11
1661979900000|2022-08-31 21:05:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|6
1661980200000|2022-08-31 21:10:00|10.6|10.4|10.61|10.41|10.61|10.41|10.59|10.39|4
1661980500000|2022-08-31 21:15:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|19
1661980800000|2022-08-31 21:20:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|9
1661981400000|2022-08-31 21:30:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|6
1661981700000|2022-08-31 21:35:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|5
1661982300000|2022-08-31 21:45:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|5
1661982600000|2022-08-31 21:50:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|9
1661982900000|2022-08-31 21:55:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|3
1661983200000|2022-08-31 22:00:00|10.62|10.42|10.64|10.44|10.64|10.44|10.6|10.4|85
1661983500000|2022-08-31 22:05:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|3
1661983800000|2022-08-31 22:10:00|10.6|10.4|10.57|10.37|10.6|10.4|10.56|10.36|34
1661984100000|2022-08-31 22:15:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|96
1661984400000|2022-08-31 22:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|75
1661984700000|2022-08-31 22:25:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|34
1661985000000|2022-08-31 22:30:00|10.55|10.35|10.54|10.34|10.56|10.36|10.52|10.32|24
1661985300000|2022-08-31 22:35:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|12
1661985600000|2022-08-31 22:40:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|77
1661985900000|2022-08-31 22:45:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|13
1661986200000|2022-08-31 22:50:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|3
1661986500000|2022-08-31 22:55:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|21
1661986800000|2022-08-31 23:00:00|10.59|10.39|10.56|10.36|10.59|10.39|10.56|10.36|12
1661987100000|2022-08-31 23:05:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|6
1661987400000|2022-08-31 23:10:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|19
1661987700000|2022-08-31 23:15:00|10.52|10.32|10.52|10.32|10.54|10.34|10.52|10.32|19
1661988000000|2022-08-31 23:20:00|10.51|10.31|10.5|10.3|10.52|10.32|10.49|10.29|32
1661988300000|2022-08-31 23:25:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|5
1661988600000|2022-08-31 23:30:00|10.5|10.3|10.49|10.29|10.5|10.3|10.48|10.28|18
1661989200000|2022-08-31 23:40:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|22
1661989500000|2022-08-31 23:45:00|10.5|10.3|10.51|10.31|10.51|10.31|10.49|10.29|8
1661989800000|2022-08-31 23:50:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|2
1661990100000|2022-08-31 23:55:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1661990400000|2022-09-01 00:00:00|10.53|10.33|10.57|10.37|10.58|10.38|10.53|10.33|93
1661990700000|2022-09-01 00:05:00|10.58|10.38|10.6|10.4|10.6|10.4|10.57|10.37|9
1661991000000|2022-09-01 00:10:00|10.61|10.41|10.63|10.43|10.63|10.43|10.6|10.4|29
1661991300000|2022-09-01 00:15:00|10.62|10.42|10.59|10.39|10.62|10.42|10.59|10.39|34
1661991600000|2022-09-01 00:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|8
1661991900000|2022-09-01 00:25:00|10.6|10.4|10.62|10.42|10.62|10.42|10.59|10.39|23
1661992200000|2022-09-01 00:30:00|10.63|10.43|10.59|10.39|10.63|10.43|10.59|10.39|17
1661992500000|2022-09-01 00:35:00|10.58|10.38|10.53|10.33|10.6|10.4|10.53|10.33|22
1661992800000|2022-09-01 00:40:00|10.54|10.34|10.48|10.28|10.54|10.34|10.47|10.27|49
1661993100000|2022-09-01 00:45:00|10.47|10.27|10.49|10.29|10.49|10.29|10.47|10.27|37
1661993400000|2022-09-01 00:50:00|10.5|10.3|10.49|10.29|10.51|10.31|10.48|10.28|22
1661993700000|2022-09-01 00:55:00|10.5|10.3|10.52|10.32|10.53|10.33|10.49|10.29|23
1661994000000|2022-09-01 01:00:00|10.51|10.31|10.52|10.32|10.52|10.32|10.5|10.3|20
1661994300000|2022-09-01 01:05:00|10.51|10.31|10.52|10.32|10.53|10.33|10.5|10.3|14
1661994600000|2022-09-01 01:10:00|10.51|10.31|10.5|10.3|10.52|10.32|10.49|10.29|48
1661994900000|2022-09-01 01:15:00|10.51|10.31|10.53|10.33|10.54|10.34|10.5|10.3|19
1661995200000|2022-09-01 01:20:00|10.54|10.34|10.57|10.37|10.57|10.37|10.53|10.33|32
1661995500000|2022-09-01 01:25:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|30
1661995800000|2022-09-01 01:30:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|37
1661996100000|2022-09-01 01:35:00|10.57|10.37|10.6|10.4|10.6|10.4|10.57|10.37|80
1661996400000|2022-09-01 01:40:00|10.59|10.39|10.61|10.41|10.62|10.42|10.59|10.39|81
1661996700000|2022-09-01 01:45:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|13
1661997000000|2022-09-01 01:50:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|3
1661997300000|2022-09-01 01:55:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|14
1661997600000|2022-09-01 02:00:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|14
1661997900000|2022-09-01 02:05:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|3
1661998200000|2022-09-01 02:10:00|10.63|10.43|10.64|10.44|10.65|10.45|10.62|10.42|24
1661998500000|2022-09-01 02:15:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|35
1661998800000|2022-09-01 02:20:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|18
1661999100000|2022-09-01 02:25:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|17
1661999400000|2022-09-01 02:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|9
1661999700000|2022-09-01 02:35:00|10.62|10.42|10.6|10.4|10.63|10.43|10.6|10.4|15
1662000000000|2022-09-01 02:40:00|10.59|10.39|10.59|10.39|10.59|10.39|10.59|10.39|1
1662000300000|2022-09-01 02:45:00|10.58|10.38|10.55|10.35|10.59|10.39|10.55|10.35|8
1662000600000|2022-09-01 02:50:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|10
1662000900000|2022-09-01 02:55:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|46
1662001200000|2022-09-01 03:00:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|8
1662001500000|2022-09-01 03:05:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|42
1662001800000|2022-09-01 03:10:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|21
1662002100000|2022-09-01 03:15:00|10.55|10.35|10.57|10.37|10.57|10.37|10.55|10.35|23
1662002400000|2022-09-01 03:20:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|27
1662002700000|2022-09-01 03:25:00|10.57|10.37|10.56|10.36|10.58|10.38|10.55|10.35|16
1662003000000|2022-09-01 03:30:00|10.55|10.35|10.57|10.37|10.57|10.37|10.54|10.34|85
1662003300000|2022-09-01 03:35:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|12
1662003600000|2022-09-01 03:40:00|10.54|10.34|10.52|10.32|10.55|10.35|10.52|10.32|13
1662003900000|2022-09-01 03:45:00|10.51|10.31|10.51|10.31|10.52|10.32|10.48|10.28|45
1662004200000|2022-09-01 03:50:00|10.5|10.3|10.54|10.34|10.54|10.34|10.5|10.3|95
1662004500000|2022-09-01 03:55:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|19
1662004800000|2022-09-01 04:00:00|10.52|10.32|10.53|10.33|10.53|10.33|10.5|10.3|54
1662005100000|2022-09-01 04:05:00|10.52|10.32|10.52|10.32|10.54|10.34|10.52|10.32|27
1662005400000|2022-09-01 04:10:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|93
1662005700000|2022-09-01 04:15:00|10.52|10.32|10.53|10.33|10.53|10.33|10.51|10.31|48
1662006000000|2022-09-01 04:20:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|17
1662006300000|2022-09-01 04:25:00|10.53|10.33|10.55|10.35|10.56|10.36|10.52|10.32|97
1662006600000|2022-09-01 04:30:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|26
1662006900000|2022-09-01 04:35:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|26
1662007200000|2022-09-01 04:40:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|124
1662007500000|2022-09-01 04:45:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|42
1662007800000|2022-09-01 04:50:00|10.58|10.38|10.59|10.39|10.6|10.4|10.58|10.38|26
1662008100000|2022-09-01 04:55:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|39
1662008400000|2022-09-01 05:00:00|10.59|10.39|10.6|10.4|10.61|10.41|10.58|10.38|72
1662008700000|2022-09-01 05:05:00|10.61|10.41|10.6|10.4|10.63|10.43|10.6|10.4|102
1662009000000|2022-09-01 05:10:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|43
1662009300000|2022-09-01 05:15:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|39
1662009600000|2022-09-01 05:20:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|20
1662009900000|2022-09-01 05:25:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|9
1662010200000|2022-09-01 05:30:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|5
1662010500000|2022-09-01 05:35:00|10.61|10.41|10.64|10.44|10.64|10.44|10.61|10.41|26
1662010800000|2022-09-01 05:40:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|91
1662011100000|2022-09-01 05:45:00|10.64|10.44|10.62|10.42|10.65|10.45|10.62|10.42|21
1662011400000|2022-09-01 05:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1662011700000|2022-09-01 05:55:00|10.63|10.43|10.56|10.36|10.63|10.43|10.55|10.35|16
1662012000000|2022-09-01 06:00:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|49
1662012300000|2022-09-01 06:05:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|33
1662012600000|2022-09-01 06:10:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|42
1662012900000|2022-09-01 06:15:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|39
1662013200000|2022-09-01 06:20:00|10.52|10.32|10.55|10.35|10.56|10.36|10.52|10.32|34
1662013500000|2022-09-01 06:25:00|10.54|10.34|10.55|10.35|10.56|10.36|10.53|10.33|44
1662013800000|2022-09-01 06:30:00|10.56|10.36|10.56|10.36|10.57|10.37|10.53|10.33|41
1662014100000|2022-09-01 06:35:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|32
1662014400000|2022-09-01 06:40:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|20
1662014700000|2022-09-01 06:45:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|37
1662015000000|2022-09-01 06:50:00|10.56|10.36|10.55|10.35|10.57|10.37|10.54|10.34|22
1662015300000|2022-09-01 06:55:00|10.56|10.36|10.57|10.37|10.57|10.37|10.54|10.34|40
1662015600000|2022-09-01 07:00:00|10.56|10.36|10.55|10.35|10.57|10.37|10.53|10.33|62
1662015900000|2022-09-01 07:05:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|64
1662016200000|2022-09-01 07:10:00|10.52|10.32|10.51|10.31|10.53|10.33|10.49|10.29|44
1662016500000|2022-09-01 07:15:00|10.52|10.32|10.52|10.32|10.53|10.33|10.5|10.3|23
1662016800000|2022-09-01 07:20:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|37
1662017100000|2022-09-01 07:25:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|53
1662017400000|2022-09-01 07:30:00|10.51|10.31|10.5|10.3|10.51|10.31|10.48|10.28|36
1662017700000|2022-09-01 07:35:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|53
1662018000000|2022-09-01 07:40:00|10.48|10.28|10.49|10.29|10.49|10.29|10.47|10.27|12
1662018300000|2022-09-01 07:45:00|10.48|10.28|10.5|10.3|10.51|10.31|10.48|10.28|13
1662018600000|2022-09-01 07:50:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1662019200000|2022-09-01 08:00:00|10.5|10.3|10.49|10.29|10.51|10.31|10.48|10.28|10
1662019500000|2022-09-01 08:05:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|7
1662019800000|2022-09-01 08:10:00|10.49|10.29|10.52|10.32|10.52|10.32|10.48|10.28|10
1662020100000|2022-09-01 08:15:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|25
1662020400000|2022-09-01 08:20:00|10.5|10.3|10.52|10.32|10.53|10.33|10.5|10.3|13
1662020700000|2022-09-01 08:25:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1662021000000|2022-09-01 08:30:00|10.52|10.32|10.48|10.28|10.52|10.32|10.48|10.28|13
1662021300000|2022-09-01 08:35:00|10.49|10.29|10.52|10.32|10.53|10.33|10.49|10.29|36
1662021600000|2022-09-01 08:40:00|10.51|10.31|10.49|10.29|10.51|10.31|10.48|10.28|11
1662021900000|2022-09-01 08:45:00|10.48|10.28|10.48|10.28|10.49|10.29|10.46|10.26|21
1662022200000|2022-09-01 08:50:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|4
1662022500000|2022-09-01 08:55:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|18
1662022800000|2022-09-01 09:00:00|10.49|10.29|10.52|10.32|10.52|10.32|10.48|10.28|110
1662023100000|2022-09-01 09:05:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|11
1662023400000|2022-09-01 09:10:00|10.52|10.32|10.49|10.29|10.52|10.32|10.49|10.29|24
1662023700000|2022-09-01 09:15:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|15
1662024000000|2022-09-01 09:20:00|10.49|10.29|10.5|10.3|10.5|10.3|10.48|10.28|30
1662024300000|2022-09-01 09:25:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|22
1662024600000|2022-09-01 09:30:00|10.51|10.31|10.49|10.29|10.51|10.31|10.49|10.29|57
1662024900000|2022-09-01 09:35:00|10.5|10.3|10.52|10.32|10.52|10.32|10.49|10.29|45
1662025200000|2022-09-01 09:40:00|10.53|10.33|10.52|10.32|10.53|10.33|10.51|10.31|12
1662025500000|2022-09-01 09:45:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|23
1662025800000|2022-09-01 09:50:00|10.52|10.32|10.54|10.34|10.54|10.34|10.51|10.31|73
1662026100000|2022-09-01 09:55:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|13
1662026400000|2022-09-01 10:00:00|10.52|10.32|10.53|10.33|10.54|10.34|10.52|10.32|18
1662026700000|2022-09-01 10:05:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|35
1662027000000|2022-09-01 10:10:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|17
1662027300000|2022-09-01 10:15:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|31
1662027600000|2022-09-01 10:20:00|10.55|10.35|10.53|10.33|10.55|10.35|10.52|10.32|25
1662027900000|2022-09-01 10:25:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|36
1662028200000|2022-09-01 10:30:00|10.52|10.32|10.5|10.3|10.54|10.34|10.49|10.29|57
1662028500000|2022-09-01 10:35:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|2
1662028800000|2022-09-01 10:40:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|5
1662029100000|2022-09-01 10:45:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|2
1662029400000|2022-09-01 10:50:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|38
1662029700000|2022-09-01 10:55:00|10.5|10.3|10.52|10.32|10.53|10.33|10.5|10.3|7
1662030000000|2022-09-01 11:00:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|6
1662030300000|2022-09-01 11:05:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|4
1662030600000|2022-09-01 11:10:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|3
1662030900000|2022-09-01 11:15:00|10.48|10.28|10.5|10.3|10.51|10.31|10.48|10.28|57
1662031200000|2022-09-01 11:20:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|29
1662031500000|2022-09-01 11:25:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|9
1662031800000|2022-09-01 11:30:00|10.49|10.29|10.5|10.3|10.51|10.31|10.49|10.29|8
1662032100000|2022-09-01 11:35:00|10.51|10.31|10.53|10.33|10.54|10.34|10.5|10.3|11
1662032400000|2022-09-01 11:40:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|5
1662032700000|2022-09-01 11:45:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1662033000000|2022-09-01 11:50:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|12
1662033300000|2022-09-01 11:55:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|30
1662033600000|2022-09-01 12:00:00|10.52|10.32|10.55|10.35|10.55|10.35|10.52|10.32|20
1662033900000|2022-09-01 12:05:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1662034200000|2022-09-01 12:10:00|10.54|10.34|10.5|10.3|10.54|10.34|10.5|10.3|31
1662034500000|2022-09-01 12:15:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|15
1662034800000|2022-09-01 12:20:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|3
1662035100000|2022-09-01 12:25:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|4
1662035400000|2022-09-01 12:30:00|10.49|10.29|10.46|10.26|10.51|10.31|10.46|10.26|48
1662035700000|2022-09-01 12:35:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|11
1662036000000|2022-09-01 12:40:00|10.48|10.28|10.48|10.28|10.5|10.3|10.47|10.27|21
1662036300000|2022-09-01 12:45:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|13
1662036600000|2022-09-01 12:50:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|17
1662036900000|2022-09-01 12:55:00|10.49|10.29|10.51|10.31|10.53|10.33|10.49|10.29|35
1662037200000|2022-09-01 13:00:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|4
1662037500000|2022-09-01 13:05:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|19
1662037800000|2022-09-01 13:10:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1662038100000|2022-09-01 13:15:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|12
1662038400000|2022-09-01 13:20:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|21
1662038700000|2022-09-01 13:25:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|20
1662039000000|2022-09-01 13:30:00|10.49|10.29|10.47|10.27|10.5|10.3|10.47|10.27|21
1662039300000|2022-09-01 13:35:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|82
1662039600000|2022-09-01 13:40:00|10.5|10.3|10.5|10.3|10.53|10.33|10.5|10.3|99
1662039900000|2022-09-01 13:45:00|10.51|10.31|10.5|10.3|10.52|10.32|10.5|10.3|22
1662040200000|2022-09-01 13:50:00|10.49|10.29|10.51|10.31|10.51|10.31|10.48|10.28|45
1662040500000|2022-09-01 13:55:00|10.5|10.3|10.52|10.32|10.52|10.32|10.49|10.29|67
1662040800000|2022-09-01 14:00:00|10.51|10.31|10.48|10.28|10.52|10.32|10.47|10.27|36
1662041100000|2022-09-01 14:05:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|26
1662041400000|2022-09-01 14:10:00|10.47|10.27|10.4|10.2|10.47|10.27|10.4|10.2|32
1662041700000|2022-09-01 14:15:00|10.39|10.19|10.35|10.15|10.39|10.19|10.34|10.14|41
1662042000000|2022-09-01 14:20:00|10.34|10.14|10.39|10.19|10.39|10.19|10.34|10.14|44
1662042300000|2022-09-01 14:25:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|40
1662042600000|2022-09-01 14:30:00|10.38|10.18|10.37|10.17|10.39|10.19|10.36|10.16|72
1662042900000|2022-09-01 14:35:00|10.38|10.18|10.37|10.17|10.38|10.18|10.35|10.15|132
1662043200000|2022-09-01 14:40:00|10.36|10.16|10.36|10.16|10.38|10.18|10.35|10.15|35
1662043500000|2022-09-01 14:45:00|10.35|10.15|10.32|10.12|10.37|10.17|10.3|10.1|68
1662043800000|2022-09-01 14:50:00|10.31|10.11|10.32|10.12|10.33|10.13|10.3|10.1|108
1662044100000|2022-09-01 14:55:00|10.33|10.13|10.36|10.16|10.37|10.17|10.31|10.11|112
1662044400000|2022-09-01 15:00:00|10.37|10.17|10.33|10.13|10.37|10.17|10.33|10.13|21
1662044700000|2022-09-01 15:05:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|18
1662045000000|2022-09-01 15:10:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|68
1662045300000|2022-09-01 15:15:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|159
1662045600000|2022-09-01 15:20:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|28
1662045900000|2022-09-01 15:25:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|13
1662046200000|2022-09-01 15:30:00|10.36|10.16|10.38|10.18|10.38|10.18|10.35|10.15|35
1662046500000|2022-09-01 15:35:00|10.39|10.19|10.38|10.18|10.39|10.19|10.37|10.17|40
1662046800000|2022-09-01 15:40:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|11
1662047100000|2022-09-01 15:45:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|9
1662047400000|2022-09-01 15:50:00|10.39|10.19|10.38|10.18|10.39|10.19|10.36|10.16|44
1662047700000|2022-09-01 15:55:00|10.37|10.17|10.36|10.16|10.38|10.18|10.36|10.16|124
1662048000000|2022-09-01 16:00:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|94
1662048300000|2022-09-01 16:05:00|10.37|10.17|10.37|10.17|10.38|10.18|10.36|10.16|15
1662048600000|2022-09-01 16:10:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|40
1662048900000|2022-09-01 16:15:00|10.36|10.16|10.36|10.16|10.39|10.19|10.36|10.16|53
1662049200000|2022-09-01 16:20:00|10.37|10.17|10.34|10.14|10.37|10.17|10.34|10.14|30
1662049500000|2022-09-01 16:25:00|10.35|10.15|10.38|10.18|10.39|10.19|10.34|10.14|20
1662049800000|2022-09-01 16:30:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|46
1662050100000|2022-09-01 16:35:00|10.37|10.17|10.33|10.13|10.38|10.18|10.32|10.12|73
1662050400000|2022-09-01 16:40:00|10.32|10.12|10.35|10.15|10.36|10.16|10.32|10.12|50
1662050700000|2022-09-01 16:45:00|10.36|10.16|10.34|10.14|10.36|10.16|10.33|10.13|31
1662051000000|2022-09-01 16:50:00|10.35|10.15|10.35|10.15|10.36|10.16|10.33|10.13|37
1662051300000|2022-09-01 16:55:00|10.34|10.14|10.37|10.17|10.37|10.17|10.34|10.14|56
1662051600000|2022-09-01 17:00:00|10.38|10.18|10.39|10.19|10.39|10.19|10.36|10.16|26
1662051900000|2022-09-01 17:05:00|10.4|10.2|10.38|10.18|10.4|10.2|10.38|10.18|59
1662052200000|2022-09-01 17:10:00|10.39|10.19|10.4|10.2|10.41|10.21|10.38|10.18|46
1662052500000|2022-09-01 17:15:00|10.41|10.21|10.4|10.2|10.42|10.22|10.4|10.2|36
1662052800000|2022-09-01 17:20:00|10.41|10.21|10.44|10.24|10.44|10.24|10.41|10.21|48
1662053100000|2022-09-01 17:25:00|10.45|10.25|10.47|10.27|10.47|10.27|10.44|10.24|61
1662053400000|2022-09-01 17:30:00|10.46|10.26|10.46|10.26|10.48|10.28|10.46|10.26|59
1662053700000|2022-09-01 17:35:00|10.45|10.25|10.44|10.24|10.45|10.25|10.43|10.23|46
1662054000000|2022-09-01 17:40:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|13
1662054300000|2022-09-01 17:45:00|10.42|10.22|10.4|10.2|10.42|10.22|10.4|10.2|27
1662054600000|2022-09-01 17:50:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|8
1662054900000|2022-09-01 17:55:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|2
1662055200000|2022-09-01 18:00:00|10.41|10.21|10.41|10.21|10.41|10.21|10.39|10.19|7
1662055500000|2022-09-01 18:05:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|9
1662055800000|2022-09-01 18:10:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|5
1662056100000|2022-09-01 18:15:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|6
1662056400000|2022-09-01 18:20:00|10.44|10.24|10.46|10.26|10.47|10.27|10.44|10.24|45
1662056700000|2022-09-01 18:25:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|4
1662057000000|2022-09-01 18:30:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|40
1662057300000|2022-09-01 18:35:00|10.47|10.27|10.45|10.25|10.47|10.27|10.44|10.24|29
1662057600000|2022-09-01 18:40:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|17
1662057900000|2022-09-01 18:45:00|10.45|10.25|10.43|10.23|10.46|10.26|10.43|10.23|31
1662058200000|2022-09-01 18:50:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|13
1662058500000|2022-09-01 18:55:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|29
1662058800000|2022-09-01 19:00:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|50
1662059100000|2022-09-01 19:05:00|10.44|10.24|10.49|10.29|10.49|10.29|10.43|10.23|46
1662059400000|2022-09-01 19:10:00|10.48|10.28|10.48|10.28|10.5|10.3|10.48|10.28|47
1662059700000|2022-09-01 19:15:00|10.49|10.29|10.46|10.26|10.49|10.29|10.46|10.26|24
1662060000000|2022-09-01 19:20:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|16
1662060300000|2022-09-01 19:25:00|10.49|10.29|10.47|10.27|10.49|10.29|10.46|10.26|9
1662060600000|2022-09-01 19:30:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|2
1662060900000|2022-09-01 19:35:00|10.46|10.26|10.48|10.28|10.48|10.28|10.46|10.26|3
1662061200000|2022-09-01 19:40:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|5
1662061500000|2022-09-01 19:45:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|24
1662061800000|2022-09-01 19:50:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|15
1662062100000|2022-09-01 19:55:00|10.47|10.27|10.5|10.3|10.5|10.3|10.47|10.27|8
1662062400000|2022-09-01 20:00:00|10.49|10.29|10.52|10.32|10.52|10.32|10.49|10.29|10
1662062700000|2022-09-01 20:05:00|10.51|10.31|10.53|10.33|10.54|10.34|10.51|10.31|33
1662063000000|2022-09-01 20:10:00|10.52|10.32|10.51|10.31|10.53|10.33|10.51|10.31|8
1662063300000|2022-09-01 20:15:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|4
1662063600000|2022-09-01 20:20:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|40
1662063900000|2022-09-01 20:25:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1662064200000|2022-09-01 20:30:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|19
1662064500000|2022-09-01 20:35:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|4
1662064800000|2022-09-01 20:40:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|3
1662065100000|2022-09-01 20:45:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|43
1662065400000|2022-09-01 20:50:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|20
1662065700000|2022-09-01 20:55:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|55
1662066000000|2022-09-01 21:00:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|15
1662066300000|2022-09-01 21:05:00|10.56|10.36|10.57|10.37|10.57|10.37|10.55|10.35|4
1662066600000|2022-09-01 21:10:00|10.56|10.36|10.59|10.39|10.59|10.39|10.56|10.36|16
1662066900000|2022-09-01 21:15:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|63
1662067200000|2022-09-01 21:20:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|7
1662067500000|2022-09-01 21:25:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|9
1662067800000|2022-09-01 21:30:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|27
1662068100000|2022-09-01 21:35:00|10.6|10.4|10.56|10.36|10.6|10.4|10.56|10.36|21
1662068400000|2022-09-01 21:40:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|47
1662068700000|2022-09-01 21:45:00|10.56|10.36|10.6|10.4|10.6|10.4|10.56|10.36|37
1662069000000|2022-09-01 21:50:00|10.59|10.39|10.58|10.38|10.6|10.4|10.57|10.37|12
1662069300000|2022-09-01 21:55:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|25
1662069600000|2022-09-01 22:00:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|12
1662069900000|2022-09-01 22:05:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1662070200000|2022-09-01 22:10:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|3
1662070800000|2022-09-01 22:20:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|40
1662071100000|2022-09-01 22:25:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|12
1662071400000|2022-09-01 22:30:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1662071700000|2022-09-01 22:35:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|34
1662072000000|2022-09-01 22:40:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|16
1662072300000|2022-09-01 22:45:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|6
1662072600000|2022-09-01 22:50:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|5
1662072900000|2022-09-01 22:55:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|23
1662073200000|2022-09-01 23:00:00|10.59|10.39|10.58|10.38|10.59|10.39|10.56|10.36|32
1662073500000|2022-09-01 23:05:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|19
1662073800000|2022-09-01 23:10:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|22
1662074100000|2022-09-01 23:15:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|33
1662074400000|2022-09-01 23:20:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|2
1662074700000|2022-09-01 23:25:00|10.57|10.37|10.59|10.39|10.6|10.4|10.57|10.37|21
1662075000000|2022-09-01 23:30:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|84
1662075300000|2022-09-01 23:35:00|10.6|10.4|10.61|10.41|10.61|10.41|10.59|10.39|28
1662075600000|2022-09-01 23:40:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|23
1662075900000|2022-09-01 23:45:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|36
1662076200000|2022-09-01 23:50:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|35
1662076500000|2022-09-01 23:55:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|30
1662076800000|2022-09-02 00:00:00|10.62|10.42|10.65|10.45|10.68|10.48|10.61|10.41|54
1662077100000|2022-09-02 00:05:00|10.64|10.44|10.67|10.47|10.67|10.47|10.64|10.44|56
1662077400000|2022-09-02 00:10:00|10.66|10.46|10.66|10.46|10.68|10.48|10.66|10.46|33
1662077700000|2022-09-02 00:15:00|10.67|10.47|10.65|10.45|10.67|10.47|10.64|10.44|21
1662078000000|2022-09-02 00:20:00|10.64|10.44|10.63|10.43|10.65|10.45|10.62|10.42|30
1662078300000|2022-09-02 00:25:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|24
1662078600000|2022-09-02 00:30:00|10.62|10.42|10.6|10.4|10.63|10.43|10.6|10.4|123
1662078900000|2022-09-02 00:35:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|35
1662079200000|2022-09-02 00:40:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|30
1662079500000|2022-09-02 00:45:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|2
1662079800000|2022-09-02 00:50:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|4
1662080100000|2022-09-02 00:55:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|3
1662080400000|2022-09-02 01:00:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|12
1662080700000|2022-09-02 01:05:00|10.61|10.41|10.58|10.38|10.61|10.41|10.56|10.36|20
1662081000000|2022-09-02 01:10:00|10.59|10.39|10.55|10.35|10.59|10.39|10.54|10.34|21
1662081300000|2022-09-02 01:15:00|10.56|10.36|10.57|10.37|10.58|10.38|10.55|10.35|30
1662081600000|2022-09-02 01:20:00|10.58|10.38|10.58|10.38|10.6|10.4|10.57|10.37|23
1662081900000|2022-09-02 01:25:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|12
1662082200000|2022-09-02 01:30:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|2
1662082500000|2022-09-02 01:35:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|8
1662082800000|2022-09-02 01:40:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|9
1662083100000|2022-09-02 01:45:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|23
1662083400000|2022-09-02 01:50:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|14
1662083700000|2022-09-02 01:55:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|3
1662084000000|2022-09-02 02:00:00|10.56|10.36|10.58|10.38|10.58|10.38|10.55|10.35|69
1662084300000|2022-09-02 02:05:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|12
1662084600000|2022-09-02 02:10:00|10.57|10.37|10.55|10.35|10.58|10.38|10.54|10.34|21
1662084900000|2022-09-02 02:15:00|10.56|10.36|10.54|10.34|10.56|10.36|10.53|10.33|23
1662085200000|2022-09-02 02:20:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|50
1662085500000|2022-09-02 02:25:00|10.53|10.33|10.52|10.32|10.55|10.35|10.52|10.32|28
1662085800000|2022-09-02 02:30:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|17
1662086100000|2022-09-02 02:35:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|13
1662086400000|2022-09-02 02:40:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|25
1662086700000|2022-09-02 02:45:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|44
1662087000000|2022-09-02 02:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|29
1662087300000|2022-09-02 02:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|29
1662087600000|2022-09-02 03:00:00|10.56|10.36|10.63|10.43|10.65|10.45|10.56|10.36|116
1662087900000|2022-09-02 03:05:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|38
1662088200000|2022-09-02 03:10:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|33
1662088500000|2022-09-02 03:15:00|10.61|10.41|10.65|10.45|10.65|10.45|10.61|10.41|59
1662088800000|2022-09-02 03:20:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|98
1662089100000|2022-09-02 03:25:00|10.64|10.44|10.63|10.43|10.65|10.45|10.61|10.41|42
1662089400000|2022-09-02 03:30:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|35
1662089700000|2022-09-02 03:35:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|18
1662090300000|2022-09-02 03:45:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|19
1662090600000|2022-09-02 03:50:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|31
1662090900000|2022-09-02 03:55:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|7
1662091200000|2022-09-02 04:00:00|10.66|10.46|10.66|10.46|10.68|10.48|10.65|10.45|43
1662091500000|2022-09-02 04:05:00|10.67|10.47|10.64|10.44|10.67|10.47|10.63|10.43|8
1662091800000|2022-09-02 04:10:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|14
1662092100000|2022-09-02 04:15:00|10.63|10.43|10.66|10.46|10.66|10.46|10.63|10.43|32
1662092400000|2022-09-02 04:20:00|10.67|10.47|10.65|10.45|10.68|10.48|10.65|10.45|23
1662092700000|2022-09-02 04:25:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|6
1662093000000|2022-09-02 04:30:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1662093300000|2022-09-02 04:35:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|9
1662093600000|2022-09-02 04:40:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|14
1662093900000|2022-09-02 04:45:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|30
1662094200000|2022-09-02 04:50:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|13
1662094800000|2022-09-02 05:00:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|42
1662095100000|2022-09-02 05:05:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1662095400000|2022-09-02 05:10:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|8
1662095700000|2022-09-02 05:15:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|59
1662096000000|2022-09-02 05:20:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|5
1662096300000|2022-09-02 05:25:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|13
1662096600000|2022-09-02 05:30:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|2
1662096900000|2022-09-02 05:35:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|17
1662097200000|2022-09-02 05:40:00|10.64|10.44|10.63|10.43|10.65|10.45|10.62|10.42|56
1662097500000|2022-09-02 05:45:00|10.62|10.42|10.62|10.42|10.64|10.44|10.62|10.42|109
1662097800000|2022-09-02 05:50:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|107
1662098100000|2022-09-02 05:55:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|37
1662098400000|2022-09-02 06:00:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|14
1662098700000|2022-09-02 06:05:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|55
1662099000000|2022-09-02 06:10:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|4
1662099300000|2022-09-02 06:15:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|82
1662099600000|2022-09-02 06:20:00|10.62|10.42|10.65|10.45|10.65|10.45|10.62|10.42|58
1662099900000|2022-09-02 06:25:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|61
1662100200000|2022-09-02 06:30:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|56
1662100500000|2022-09-02 06:35:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|41
1662100800000|2022-09-02 06:40:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|22
1662101100000|2022-09-02 06:45:00|10.66|10.46|10.68|10.48|10.68|10.48|10.65|10.45|9
1662101400000|2022-09-02 06:50:00|10.67|10.47|10.67|10.47|10.69|10.49|10.67|10.47|27
1662101700000|2022-09-02 06:55:00|10.68|10.48|10.68|10.48|10.68|10.48|10.66|10.46|21
1662102000000|2022-09-02 07:00:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|28
1662102300000|2022-09-02 07:05:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|5
1662102600000|2022-09-02 07:10:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|18
1662102900000|2022-09-02 07:15:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|23
1662103200000|2022-09-02 07:20:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|21
1662103500000|2022-09-02 07:25:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|2
1662103800000|2022-09-02 07:30:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|11
1662104100000|2022-09-02 07:35:00|10.69|10.49|10.68|10.48|10.7|10.5|10.67|10.47|8
1662104400000|2022-09-02 07:40:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|3
1662104700000|2022-09-02 07:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|5
1662105300000|2022-09-02 07:55:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|8
1662105600000|2022-09-02 08:00:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|11
1662105900000|2022-09-02 08:05:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|51
1662106200000|2022-09-02 08:10:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|22
1662106500000|2022-09-02 08:15:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|26
1662106800000|2022-09-02 08:20:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|8
1662107100000|2022-09-02 08:25:00|10.67|10.47|10.64|10.44|10.67|10.47|10.64|10.44|14
1662107400000|2022-09-02 08:30:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|5
1662107700000|2022-09-02 08:35:00|10.62|10.42|10.61|10.41|10.64|10.44|10.61|10.41|36
1662108000000|2022-09-02 08:40:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|3
1662108300000|2022-09-02 08:45:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|5
1662108600000|2022-09-02 08:50:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|6
1662108900000|2022-09-02 08:55:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|4
1662109200000|2022-09-02 09:00:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|4
1662109500000|2022-09-02 09:05:00|10.58|10.38|10.57|10.37|10.59|10.39|10.57|10.37|64
1662109800000|2022-09-02 09:10:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|16
1662110100000|2022-09-02 09:15:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|34
1662110400000|2022-09-02 09:20:00|10.58|10.38|10.6|10.4|10.61|10.41|10.58|10.38|71
1662110700000|2022-09-02 09:25:00|10.61|10.41|10.62|10.42|10.64|10.44|10.6|10.4|20
1662111000000|2022-09-02 09:30:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|15
1662111300000|2022-09-02 09:35:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|21
1662111900000|2022-09-02 09:45:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1662112200000|2022-09-02 09:50:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|10
1662112500000|2022-09-02 09:55:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1662112800000|2022-09-02 10:00:00|10.61|10.41|10.61|10.41|10.62|10.42|10.59|10.39|17
1662113100000|2022-09-02 10:05:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1662113700000|2022-09-02 10:15:00|10.61|10.41|10.62|10.42|10.63|10.43|10.6|10.4|24
1662114000000|2022-09-02 10:20:00|10.63|10.43|10.6|10.4|10.63|10.43|10.6|10.4|12
1662114300000|2022-09-02 10:25:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|18
1662114600000|2022-09-02 10:30:00|10.61|10.41|10.56|10.36|10.61|10.41|10.56|10.36|24
1662114900000|2022-09-02 10:35:00|10.57|10.37|10.59|10.39|10.59|10.39|10.56|10.36|27
1662115200000|2022-09-02 10:40:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|5
1662115500000|2022-09-02 10:45:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|16
1662115800000|2022-09-02 10:50:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|29
1662116100000|2022-09-02 10:55:00|10.58|10.38|10.56|10.36|10.59|10.39|10.56|10.36|9
1662116400000|2022-09-02 11:00:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|78
1662116700000|2022-09-02 11:05:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|4
1662117000000|2022-09-02 11:10:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|15
1662117300000|2022-09-02 11:15:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|4
1662117600000|2022-09-02 11:20:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|14
1662117900000|2022-09-02 11:25:00|10.52|10.32|10.53|10.33|10.54|10.34|10.52|10.32|4
1662118200000|2022-09-02 11:30:00|10.52|10.32|10.54|10.34|10.54|10.34|10.51|10.31|15
1662118500000|2022-09-02 11:35:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|99
1662118800000|2022-09-02 11:40:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|49
1662119100000|2022-09-02 11:45:00|10.53|10.33|10.53|10.33|10.55|10.35|10.52|10.32|25
1662119400000|2022-09-02 11:50:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|14
1662119700000|2022-09-02 11:55:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1662120000000|2022-09-02 12:00:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|21
1662120300000|2022-09-02 12:05:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|8
1662120600000|2022-09-02 12:10:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|7
1662120900000|2022-09-02 12:15:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|43
1662121200000|2022-09-02 12:20:00|10.51|10.31|10.55|10.35|10.55|10.35|10.51|10.31|25
1662121500000|2022-09-02 12:25:00|10.56|10.36|10.54|10.34|10.56|10.36|10.51|10.31|31
1662121800000|2022-09-02 12:30:00|10.55|10.35|10.63|10.43|10.63|10.43|10.55|10.35|95
1662122100000|2022-09-02 12:35:00|10.64|10.44|10.69|10.49|10.71|10.51|10.64|10.44|78
1662122400000|2022-09-02 12:40:00|10.7|10.5|10.65|10.45|10.7|10.5|10.65|10.45|42
1662122700000|2022-09-02 12:45:00|10.64|10.44|10.64|10.44|10.66|10.46|10.59|10.39|53
1662123000000|2022-09-02 12:50:00|10.65|10.45|10.64|10.44|10.66|10.46|10.64|10.44|58
1662123300000|2022-09-02 12:55:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|47
1662123600000|2022-09-02 13:00:00|10.64|10.44|10.68|10.48|10.68|10.48|10.64|10.44|77
1662123900000|2022-09-02 13:05:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|18
1662124200000|2022-09-02 13:10:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|24
1662124500000|2022-09-02 13:15:00|10.69|10.49|10.69|10.49|10.69|10.49|10.67|10.47|11
1662124800000|2022-09-02 13:20:00|10.7|10.5|10.67|10.47|10.7|10.5|10.67|10.47|14
1662125100000|2022-09-02 13:25:00|10.68|10.48|10.7|10.5|10.7|10.5|10.67|10.47|13
1662125400000|2022-09-02 13:30:00|10.69|10.49|10.67|10.47|10.7|10.5|10.67|10.47|33
1662125700000|2022-09-02 13:35:00|10.68|10.48|10.69|10.49|10.7|10.5|10.67|10.47|20
1662126000000|2022-09-02 13:40:00|10.68|10.48|10.66|10.46|10.68|10.48|10.65|10.45|41
1662126300000|2022-09-02 13:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|16
1662126600000|2022-09-02 13:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|23
1662126900000|2022-09-02 13:55:00|10.66|10.46|10.64|10.44|10.67|10.47|10.64|10.44|25
1662127200000|2022-09-02 14:00:00|10.65|10.45|10.62|10.42|10.65|10.45|10.62|10.42|38
1662127500000|2022-09-02 14:05:00|10.63|10.43|10.66|10.46|10.66|10.46|10.62|10.42|30
1662127800000|2022-09-02 14:10:00|10.67|10.47|10.68|10.48|10.69|10.49|10.66|10.46|28
1662128100000|2022-09-02 14:15:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|34
1662128400000|2022-09-02 14:20:00|10.67|10.47|10.67|10.47|10.69|10.49|10.67|10.47|19
1662128700000|2022-09-02 14:25:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|16
1662129000000|2022-09-02 14:30:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|4
1662129300000|2022-09-02 14:35:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|20
1662129600000|2022-09-02 14:40:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|44
1662129900000|2022-09-02 14:45:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|30
1662130200000|2022-09-02 14:50:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|12
1662130500000|2022-09-02 14:55:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|11
1662130800000|2022-09-02 15:00:00|10.71|10.51|10.72|10.52|10.73|10.53|10.7|10.5|22
1662131100000|2022-09-02 15:05:00|10.73|10.53|10.72|10.52|10.73|10.53|10.71|10.51|10
1662131400000|2022-09-02 15:10:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|10
1662131700000|2022-09-02 15:15:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|10
1662132000000|2022-09-02 15:20:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|3
1662132300000|2022-09-02 15:25:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|26
1662132600000|2022-09-02 15:30:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|4
1662132900000|2022-09-02 15:35:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|7
1662133200000|2022-09-02 15:40:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|26
1662133500000|2022-09-02 15:45:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|18
1662133800000|2022-09-02 15:50:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|4
1662134100000|2022-09-02 15:55:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|4
1662134400000|2022-09-02 16:00:00|10.73|10.53|10.72|10.52|10.73|10.53|10.71|10.51|56
1662134700000|2022-09-02 16:05:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|44
1662135000000|2022-09-02 16:10:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1662135300000|2022-09-02 16:15:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|7
1662135600000|2022-09-02 16:20:00|10.69|10.49|10.67|10.47|10.7|10.5|10.66|10.46|15
1662135900000|2022-09-02 16:25:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|34
1662136200000|2022-09-02 16:30:00|10.66|10.46|10.65|10.45|10.66|10.46|10.63|10.43|28
1662136500000|2022-09-02 16:35:00|10.64|10.44|10.64|10.44|10.65|10.45|10.62|10.42|17
1662136800000|2022-09-02 16:40:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|11
1662137100000|2022-09-02 16:45:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|6
1662137400000|2022-09-02 16:50:00|10.62|10.42|10.6|10.4|10.62|10.42|10.59|10.39|43
1662137700000|2022-09-02 16:55:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|8
1662138000000|2022-09-02 17:00:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|38
1662138300000|2022-09-02 17:05:00|10.61|10.41|10.59|10.39|10.62|10.42|10.59|10.39|51
1662138600000|2022-09-02 17:10:00|10.6|10.4|10.58|10.38|10.6|10.4|10.57|10.37|45
1662138900000|2022-09-02 17:15:00|10.57|10.37|10.6|10.4|10.6|10.4|10.57|10.37|54
1662139200000|2022-09-02 17:20:00|10.59|10.39|10.51|10.31|10.59|10.39|10.5|10.3|25
1662139500000|2022-09-02 17:25:00|10.52|10.32|10.51|10.31|10.52|10.32|10.5|10.3|40
1662139800000|2022-09-02 17:30:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|18
1662140100000|2022-09-02 17:35:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|17
1662140400000|2022-09-02 17:40:00|10.51|10.31|10.52|10.32|10.53|10.33|10.5|10.3|26
1662140700000|2022-09-02 17:45:00|10.51|10.31|10.51|10.31|10.53|10.33|10.51|10.31|17
1662141000000|2022-09-02 17:50:00|10.52|10.32|10.51|10.31|10.52|10.32|10.5|10.3|20
1662141300000|2022-09-02 17:55:00|10.5|10.3|10.53|10.33|10.53|10.33|10.5|10.3|14
1662141600000|2022-09-02 18:00:00|10.52|10.32|10.52|10.32|10.54|10.34|10.51|10.31|33
1662141900000|2022-09-02 18:05:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1662142200000|2022-09-02 18:10:00|10.53|10.33|10.5|10.3|10.53|10.33|10.5|10.3|10
1662142500000|2022-09-02 18:15:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|13
1662142800000|2022-09-02 18:20:00|10.48|10.28|10.48|10.28|10.48|10.28|10.46|10.26|11
1662143100000|2022-09-02 18:25:00|10.49|10.29|10.52|10.32|10.53|10.33|10.49|10.29|20
1662143400000|2022-09-02 18:30:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|11
1662143700000|2022-09-02 18:35:00|10.52|10.32|10.53|10.33|10.54|10.34|10.51|10.31|8
1662144000000|2022-09-02 18:40:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|12
1662144300000|2022-09-02 18:45:00|10.54|10.34|10.53|10.33|10.54|10.34|10.52|10.32|10
1662144900000|2022-09-02 18:55:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|14
1662145200000|2022-09-02 19:00:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|23
1662145500000|2022-09-02 19:05:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|15
1662145800000|2022-09-02 19:10:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|32
1662146100000|2022-09-02 19:15:00|10.54|10.34|10.53|10.33|10.54|10.34|10.52|10.32|32
1662146400000|2022-09-02 19:20:00|10.52|10.32|10.44|10.24|10.54|10.34|10.43|10.23|67
1662146700000|2022-09-02 19:25:00|10.43|10.23|10.46|10.26|10.46|10.26|10.43|10.23|28
1662147000000|2022-09-02 19:30:00|10.45|10.25|10.41|10.21|10.46|10.26|10.41|10.21|41
1662147300000|2022-09-02 19:35:00|10.42|10.22|10.42|10.22|10.42|10.22|10.4|10.2|21
1662147600000|2022-09-02 19:40:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|23
1662147900000|2022-09-02 19:45:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|26
1662148200000|2022-09-02 19:50:00|10.42|10.22|10.42|10.22|10.42|10.22|10.4|10.2|23
1662148500000|2022-09-02 19:55:00|10.43|10.23|10.44|10.24|10.44|10.24|10.42|10.22|26
1662148800000|2022-09-02 20:00:00|10.43|10.23|10.39|10.19|10.44|10.24|10.39|10.19|21
1662149100000|2022-09-02 20:05:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|3
1662149700000|2022-09-02 20:15:00|10.41|10.21|10.42|10.22|10.42|10.22|10.4|10.2|4
1662150000000|2022-09-02 20:20:00|10.41|10.21|10.44|10.24|10.44|10.24|10.41|10.21|4
1662150300000|2022-09-02 20:25:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|14
1662150600000|2022-09-02 20:30:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1662150900000|2022-09-02 20:35:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1662151200000|2022-09-02 20:40:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|3
1662151500000|2022-09-02 20:45:00|10.46|10.26|10.45|10.25|10.47|10.27|10.45|10.25|4
1662151800000|2022-09-02 20:50:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|3
1662152100000|2022-09-02 20:55:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|6
1662188400000|2022-09-03 07:00:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|14
1662188700000|2022-09-03 07:05:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|18
1662189000000|2022-09-03 07:10:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|20
1662189300000|2022-09-03 07:15:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|28
1662189900000|2022-09-03 07:25:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|2
1662190500000|2022-09-03 07:35:00|10.58|10.38|10.58|10.38|10.58|10.38|10.58|10.38|1
1662190800000|2022-09-03 07:40:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|10
1662191100000|2022-09-03 07:45:00|10.55|10.35|10.52|10.32|10.56|10.36|10.52|10.32|10
1662191400000|2022-09-03 07:50:00|10.51|10.31|10.51|10.31|10.51|10.31|10.48|10.28|25
1662191700000|2022-09-03 07:55:00|10.5|10.3|10.53|10.33|10.53|10.33|10.5|10.3|10
1662192000000|2022-09-03 08:00:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|6
1662192300000|2022-09-03 08:05:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|11
1662192600000|2022-09-03 08:10:00|10.51|10.31|10.52|10.32|10.52|10.32|10.5|10.3|6
1662192900000|2022-09-03 08:15:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|10
1662193200000|2022-09-03 08:20:00|10.51|10.31|10.53|10.33|10.53|10.33|10.51|10.31|9
1662193500000|2022-09-03 08:25:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|10
1662193800000|2022-09-03 08:30:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|3
1662194100000|2022-09-03 08:35:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|3
1662194400000|2022-09-03 08:40:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1662195000000|2022-09-03 08:50:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1662195300000|2022-09-03 08:55:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|3
1662195600000|2022-09-03 09:00:00|10.53|10.33|10.55|10.35|10.55|10.35|10.52|10.32|5
1662195900000|2022-09-03 09:05:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|7
1662196200000|2022-09-03 09:10:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|4
1662196500000|2022-09-03 09:15:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1662196800000|2022-09-03 09:20:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|4
1662197100000|2022-09-03 09:25:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|5
1662197400000|2022-09-03 09:30:00|10.57|10.37|10.57|10.37|10.57|10.37|10.57|10.37|1
1662197700000|2022-09-03 09:35:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|4
1662198000000|2022-09-03 09:40:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|3
1662198600000|2022-09-03 09:50:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|6
1662199200000|2022-09-03 10:00:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|4
1662199500000|2022-09-03 10:05:00|10.57|10.37|10.57|10.37|10.57|10.37|10.57|10.37|1
1662199800000|2022-09-03 10:10:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|29
1662200100000|2022-09-03 10:15:00|10.57|10.37|10.55|10.35|10.57|10.37|10.53|10.33|19
1662200400000|2022-09-03 10:20:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|2
1662201300000|2022-09-03 10:35:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|3
1662201600000|2022-09-03 10:40:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|9
1662201900000|2022-09-03 10:45:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|8
1662202200000|2022-09-03 10:50:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|5
1662202500000|2022-09-03 10:55:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|13
1662202800000|2022-09-03 11:00:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|10
1662203100000|2022-09-03 11:05:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1662203400000|2022-09-03 11:10:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|7
1662203700000|2022-09-03 11:15:00|10.56|10.36|10.54|10.34|10.56|10.36|10.53|10.33|29
1662204000000|2022-09-03 11:20:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|24
1662204300000|2022-09-03 11:25:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|6
1662204600000|2022-09-03 11:30:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|17
1662204900000|2022-09-03 11:35:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|20
1662205200000|2022-09-03 11:40:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|3
1662205500000|2022-09-03 11:45:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1662205800000|2022-09-03 11:50:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1662206100000|2022-09-03 11:55:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|3
1662206400000|2022-09-03 12:00:00|10.51|10.31|10.49|10.29|10.52|10.32|10.49|10.29|5
1662206700000|2022-09-03 12:05:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|8
1662207000000|2022-09-03 12:10:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|29
1662207300000|2022-09-03 12:15:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|11
1662207900000|2022-09-03 12:25:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|5
1662208200000|2022-09-03 12:30:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|12
1662208500000|2022-09-03 12:35:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|4
1662208800000|2022-09-03 12:40:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|26
1662209100000|2022-09-03 12:45:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|3
1662209400000|2022-09-03 12:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|5
1662209700000|2022-09-03 12:55:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1662210000000|2022-09-03 13:00:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|5
1662210600000|2022-09-03 13:10:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|23
1662210900000|2022-09-03 13:15:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|4
1662211200000|2022-09-03 13:20:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|9
1662211500000|2022-09-03 13:25:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|17
1662211800000|2022-09-03 13:30:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|37
1662212100000|2022-09-03 13:35:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|25
1662212400000|2022-09-03 13:40:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1662212700000|2022-09-03 13:45:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|15
1662213000000|2022-09-03 13:50:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1662214200000|2022-09-03 14:10:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|52
1662214500000|2022-09-03 14:15:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|51
1662214800000|2022-09-03 14:20:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1662215100000|2022-09-03 14:25:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|99
1662215400000|2022-09-03 14:30:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|2
1662215700000|2022-09-03 14:35:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|11
1662216300000|2022-09-03 14:45:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|2
1662216600000|2022-09-03 14:50:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|11
1662216900000|2022-09-03 14:55:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|9
1662217200000|2022-09-03 15:00:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|11
1662217500000|2022-09-03 15:05:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1662217800000|2022-09-03 15:10:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|21
1662218100000|2022-09-03 15:15:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|25
1662218400000|2022-09-03 15:20:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|48
1662218700000|2022-09-03 15:25:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|41
1662219000000|2022-09-03 15:30:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|14
1662219300000|2022-09-03 15:35:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|12
1662219600000|2022-09-03 15:40:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|56
1662219900000|2022-09-03 15:45:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|59
1662220200000|2022-09-03 15:50:00|10.52|10.32|10.53|10.33|10.54|10.34|10.52|10.32|130
1662220500000|2022-09-03 15:55:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|75
1662220800000|2022-09-03 16:00:00|10.55|10.35|10.55|10.35|10.55|10.35|10.53|10.33|69
1662221400000|2022-09-03 16:10:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|6
1662221700000|2022-09-03 16:15:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|6
1662222600000|2022-09-03 16:30:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|39
1662222900000|2022-09-03 16:35:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|2
1662223500000|2022-09-03 16:45:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|10
1662223800000|2022-09-03 16:50:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|32
1662224100000|2022-09-03 16:55:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|8
1662224400000|2022-09-03 17:00:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|49
1662224700000|2022-09-03 17:05:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|16
1662225300000|2022-09-03 17:15:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|64
1662225600000|2022-09-03 17:20:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|28
1662225900000|2022-09-03 17:25:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|40
1662226200000|2022-09-03 17:30:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|47
1662226500000|2022-09-03 17:35:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|2
1662226800000|2022-09-03 17:40:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|3
1662227100000|2022-09-03 17:45:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|32
1662227700000|2022-09-03 17:55:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1662228000000|2022-09-03 18:00:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|36
1662228600000|2022-09-03 18:10:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|22
1662228900000|2022-09-03 18:15:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|40
1662229200000|2022-09-03 18:20:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|7
1662229500000|2022-09-03 18:25:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|73
1662229800000|2022-09-03 18:30:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|27
1662230100000|2022-09-03 18:35:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|37
1662230400000|2022-09-03 18:40:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|14
1662231000000|2022-09-03 18:50:00|10.57|10.37|10.56|10.36|10.58|10.38|10.55|10.35|14
1662231300000|2022-09-03 18:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|25
1662231600000|2022-09-03 19:00:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|5
1662231900000|2022-09-03 19:05:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|17
1662232200000|2022-09-03 19:10:00|10.52|10.32|10.52|10.32|10.52|10.32|10.49|10.29|13
1662232500000|2022-09-03 19:15:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|21
1662232800000|2022-09-03 19:20:00|10.52|10.32|10.55|10.35|10.55|10.35|10.52|10.32|40
1662233100000|2022-09-03 19:25:00|10.56|10.36|10.56|10.36|10.56|10.36|10.54|10.34|17
1662233400000|2022-09-03 19:30:00|10.55|10.35|10.58|10.38|10.58|10.38|10.55|10.35|16
1662233700000|2022-09-03 19:35:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|66
1662234000000|2022-09-03 19:40:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|64
1662234300000|2022-09-03 19:45:00|10.57|10.37|10.55|10.35|10.58|10.38|10.55|10.35|33
1662234600000|2022-09-03 19:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|13
1662234900000|2022-09-03 19:55:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|18
1662235200000|2022-09-03 20:00:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|81
1662235500000|2022-09-03 20:05:00|10.54|10.34|10.56|10.36|10.57|10.37|10.54|10.34|13
1662235800000|2022-09-03 20:10:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|44
1662236100000|2022-09-03 20:15:00|10.57|10.37|10.57|10.37|10.57|10.37|10.55|10.35|53
1662236400000|2022-09-03 20:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|17
1662236700000|2022-09-03 20:25:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|25
1662237000000|2022-09-03 20:30:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|12
1662237300000|2022-09-03 20:35:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|12
1662237600000|2022-09-03 20:40:00|10.56|10.36|10.57|10.37|10.57|10.37|10.55|10.35|26
1662237900000|2022-09-03 20:45:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|42
1662238200000|2022-09-03 20:50:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|3
1662238500000|2022-09-03 20:55:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|36
1662238800000|2022-09-03 21:00:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|19
1662239100000|2022-09-03 21:05:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|28
1662239400000|2022-09-03 21:10:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|5
1662239700000|2022-09-03 21:15:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|2
1662240000000|2022-09-03 21:20:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|5
1662240300000|2022-09-03 21:25:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1662240600000|2022-09-03 21:30:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|14
1662241200000|2022-09-03 21:40:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|42
1662241500000|2022-09-03 21:45:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|20
1662242100000|2022-09-03 21:55:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|27
1662242400000|2022-09-03 22:00:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|34
1662243000000|2022-09-03 22:10:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|4
1662243300000|2022-09-03 22:15:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|13
1662243600000|2022-09-03 22:20:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|7
1662243900000|2022-09-03 22:25:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|28
1662244500000|2022-09-03 22:35:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|71
1662244800000|2022-09-03 22:40:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|14
1662245100000|2022-09-03 22:45:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|38
1662245400000|2022-09-03 22:50:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|13
1662245700000|2022-09-03 22:55:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|37
1662246000000|2022-09-03 23:00:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|28
1662246300000|2022-09-03 23:05:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|25
1662246600000|2022-09-03 23:10:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|22
1662246900000|2022-09-03 23:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|36
1662247200000|2022-09-03 23:20:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|2
1662247500000|2022-09-03 23:25:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|5
1662247800000|2022-09-03 23:30:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|6
1662248100000|2022-09-03 23:35:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|2
1662248700000|2022-09-03 23:45:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1662249000000|2022-09-03 23:50:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|6
1662249600000|2022-09-04 00:00:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|31
1662249900000|2022-09-04 00:05:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|64
1662250200000|2022-09-04 00:10:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|23
1662250500000|2022-09-04 00:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|8
1662251100000|2022-09-04 00:25:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|5
1662251400000|2022-09-04 00:30:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|5
1662251700000|2022-09-04 00:35:00|10.64|10.44|10.63|10.43|10.65|10.45|10.62|10.42|32
1662252000000|2022-09-04 00:40:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|8
1662252600000|2022-09-04 00:50:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1662252900000|2022-09-04 00:55:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|23
1662253200000|2022-09-04 01:00:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|4
1662253500000|2022-09-04 01:05:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|8
1662253800000|2022-09-04 01:10:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|10
1662254100000|2022-09-04 01:15:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|38
1662254400000|2022-09-04 01:20:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|10
1662254700000|2022-09-04 01:25:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|5
1662255000000|2022-09-04 01:30:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|2
1662255600000|2022-09-04 01:40:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|66
1662255900000|2022-09-04 01:45:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|6
1662256200000|2022-09-04 01:50:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1662256500000|2022-09-04 01:55:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|13
1662256800000|2022-09-04 02:00:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|3
1662257100000|2022-09-04 02:05:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|6
1662257400000|2022-09-04 02:10:00|10.75|10.55|10.73|10.53|10.75|10.55|10.73|10.53|7
1662257700000|2022-09-04 02:15:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|16
1662258000000|2022-09-04 02:20:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|21
1662258300000|2022-09-04 02:25:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|35
1662258600000|2022-09-04 02:30:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|34
1662258900000|2022-09-04 02:35:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|17
1662259500000|2022-09-04 02:45:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|35
1662259800000|2022-09-04 02:50:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|18
1662260100000|2022-09-04 02:55:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|31
1662260400000|2022-09-04 03:00:00|10.75|10.55|10.73|10.53|10.75|10.55|10.73|10.53|7
1662260700000|2022-09-04 03:05:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|11
1662261000000|2022-09-04 03:10:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|2
1662261300000|2022-09-04 03:15:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|21
1662261600000|2022-09-04 03:20:00|10.74|10.54|10.73|10.53|10.74|10.54|10.72|10.52|38
1662261900000|2022-09-04 03:25:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|42
1662262200000|2022-09-04 03:30:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|14
1662262500000|2022-09-04 03:35:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|100
1662262800000|2022-09-04 03:40:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|73
1662263100000|2022-09-04 03:45:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|33
1662263400000|2022-09-04 03:50:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|24
1662263700000|2022-09-04 03:55:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|30
1662264000000|2022-09-04 04:00:00|10.72|10.52|10.78|10.58|10.78|10.58|10.72|10.52|29
1662264300000|2022-09-04 04:05:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|8
1662264600000|2022-09-04 04:10:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|6
1662264900000|2022-09-04 04:15:00|10.81|10.61|10.85|10.65|10.87|10.67|10.81|10.61|25
1662265200000|2022-09-04 04:20:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|2
1662265500000|2022-09-04 04:25:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1662265800000|2022-09-04 04:30:00|10.87|10.67|10.86|10.66|10.88|10.68|10.86|10.66|12
1662266100000|2022-09-04 04:35:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|4
1662266400000|2022-09-04 04:40:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|10
1662266700000|2022-09-04 04:45:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|32
1662267000000|2022-09-04 04:50:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|2
1662267300000|2022-09-04 04:55:00|10.89|10.69|10.93|10.73|10.94|10.74|10.88|10.68|19
1662267600000|2022-09-04 05:00:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|25
1662267900000|2022-09-04 05:05:00|10.93|10.73|10.93|10.73|10.95|10.75|10.93|10.73|27
1662268200000|2022-09-04 05:10:00|10.94|10.74|10.97|10.77|10.99|10.79|10.93|10.73|38
1662268500000|2022-09-04 05:15:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|33
1662268800000|2022-09-04 05:20:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|14
1662269100000|2022-09-04 05:25:00|10.97|10.77|10.93|10.73|10.98|10.78|10.93|10.73|17
1662269400000|2022-09-04 05:30:00|10.92|10.72|10.94|10.74|10.95|10.75|10.92|10.72|23
1662269700000|2022-09-04 05:35:00|10.93|10.73|10.94|10.74|10.96|10.76|10.93|10.73|30
1662270000000|2022-09-04 05:40:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|38
1662270300000|2022-09-04 05:45:00|10.93|10.73|10.93|10.73|10.95|10.75|10.93|10.73|11
1662270600000|2022-09-04 05:50:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|44
1662270900000|2022-09-04 05:55:00|10.92|10.72|10.9|10.7|10.93|10.73|10.9|10.7|33
1662271200000|2022-09-04 06:00:00|10.91|10.71|10.87|10.67|10.91|10.71|10.87|10.67|31
1662271500000|2022-09-04 06:05:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|13
1662271800000|2022-09-04 06:10:00|10.89|10.69|10.88|10.68|10.9|10.7|10.87|10.67|26
1662272100000|2022-09-04 06:15:00|10.87|10.67|10.86|10.66|10.88|10.68|10.86|10.66|36
1662272400000|2022-09-04 06:20:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|6
1662272700000|2022-09-04 06:25:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|21
1662273000000|2022-09-04 06:30:00|10.84|10.64|10.84|10.64|10.85|10.65|10.82|10.62|13
1662273300000|2022-09-04 06:35:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|13
1662273600000|2022-09-04 06:40:00|10.82|10.62|10.84|10.64|10.85|10.65|10.82|10.62|9
1662273900000|2022-09-04 06:45:00|10.83|10.63|10.82|10.62|10.84|10.64|10.8|10.6|18
1662274200000|2022-09-04 06:50:00|10.83|10.63|10.84|10.64|10.84|10.64|10.82|10.62|8
1662274500000|2022-09-04 06:55:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|12
1662274800000|2022-09-04 07:00:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|30
1662275100000|2022-09-04 07:05:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|10
1662275400000|2022-09-04 07:10:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|3
1662275700000|2022-09-04 07:15:00|10.82|10.62|10.83|10.63|10.83|10.63|10.81|10.61|34
1662276000000|2022-09-04 07:20:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|5
1662276300000|2022-09-04 07:25:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|10
1662276600000|2022-09-04 07:30:00|10.83|10.63|10.82|10.62|10.84|10.64|10.82|10.62|30
1662276900000|2022-09-04 07:35:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|5
1662277200000|2022-09-04 07:40:00|10.8|10.6|10.79|10.59|10.81|10.61|10.78|10.58|22
1662277500000|2022-09-04 07:45:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|24
1662277800000|2022-09-04 07:50:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|17
1662278100000|2022-09-04 07:55:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|26
1662278400000|2022-09-04 08:00:00|10.75|10.55|10.75|10.55|10.75|10.55|10.73|10.53|25
1662278700000|2022-09-04 08:05:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|14
1662279000000|2022-09-04 08:10:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|2
1662279300000|2022-09-04 08:15:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|26
1662279600000|2022-09-04 08:20:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|3
1662279900000|2022-09-04 08:25:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|15
1662280200000|2022-09-04 08:30:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|3
1662280500000|2022-09-04 08:35:00|10.73|10.53|10.75|10.55|10.75|10.55|10.73|10.53|9
1662280800000|2022-09-04 08:40:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|17
1662281100000|2022-09-04 08:45:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|4
1662281400000|2022-09-04 08:50:00|10.77|10.57|10.74|10.54|10.77|10.57|10.74|10.54|26
1662281700000|2022-09-04 08:55:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|9
1662282000000|2022-09-04 09:00:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|18
1662282300000|2022-09-04 09:05:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|6
1662282600000|2022-09-04 09:10:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1662283200000|2022-09-04 09:20:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1662283800000|2022-09-04 09:30:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|2
1662284100000|2022-09-04 09:35:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|4
1662284400000|2022-09-04 09:40:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|18
1662284700000|2022-09-04 09:45:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|3
1662285300000|2022-09-04 09:55:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|3
1662285600000|2022-09-04 10:00:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1662286200000|2022-09-04 10:10:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|4
1662286800000|2022-09-04 10:20:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|10
1662287400000|2022-09-04 10:30:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|2
1662287700000|2022-09-04 10:35:00|10.69|10.49|10.69|10.49|10.69|10.49|10.69|10.49|1
1662288000000|2022-09-04 10:40:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1662288300000|2022-09-04 10:45:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|3
1662288600000|2022-09-04 10:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|27
1662288900000|2022-09-04 10:55:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|9
1662289500000|2022-09-04 11:05:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|18
1662289800000|2022-09-04 11:10:00|10.68|10.48|10.68|10.48|10.7|10.5|10.68|10.48|11
1662290100000|2022-09-04 11:15:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|28
1662290400000|2022-09-04 11:20:00|10.69|10.49|10.72|10.52|10.72|10.52|10.69|10.49|14
1662290700000|2022-09-04 11:25:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|6
1662291000000|2022-09-04 11:30:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|11
1662291300000|2022-09-04 11:35:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|10
1662291600000|2022-09-04 11:40:00|10.74|10.54|10.73|10.53|10.74|10.54|10.72|10.52|26
1662291900000|2022-09-04 11:45:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|32
1662292200000|2022-09-04 11:50:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|21
1662292500000|2022-09-04 11:55:00|10.71|10.51|10.74|10.54|10.74|10.54|10.71|10.51|22
1662292800000|2022-09-04 12:00:00|10.75|10.55|10.77|10.57|10.8|10.6|10.75|10.55|65
1662293100000|2022-09-04 12:05:00|10.78|10.58|10.73|10.53|10.78|10.58|10.73|10.53|30
1662293400000|2022-09-04 12:10:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|9
1662293700000|2022-09-04 12:15:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|50
1662294000000|2022-09-04 12:20:00|10.71|10.51|10.73|10.53|10.73|10.53|10.7|10.5|19
1662294300000|2022-09-04 12:25:00|10.74|10.54|10.73|10.53|10.74|10.54|10.72|10.52|16
1662294600000|2022-09-04 12:30:00|10.74|10.54|10.72|10.52|10.74|10.54|10.72|10.52|9
1662294900000|2022-09-04 12:35:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|22
1662295200000|2022-09-04 12:40:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|45
1662295500000|2022-09-04 12:45:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|25
1662295800000|2022-09-04 12:50:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|14
1662296100000|2022-09-04 12:55:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|19
1662296400000|2022-09-04 13:00:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|26
1662296700000|2022-09-04 13:05:00|10.7|10.5|10.67|10.47|10.71|10.51|10.67|10.47|20
1662297000000|2022-09-04 13:10:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|11
1662297300000|2022-09-04 13:15:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|26
1662297600000|2022-09-04 13:20:00|10.65|10.45|10.64|10.44|10.66|10.46|10.64|10.44|14
1662297900000|2022-09-04 13:25:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|10
1662298200000|2022-09-04 13:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|13
1662298500000|2022-09-04 13:35:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|55
1662298800000|2022-09-04 13:40:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1662299100000|2022-09-04 13:45:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|2
1662299400000|2022-09-04 13:50:00|10.62|10.42|10.6|10.4|10.63|10.43|10.6|10.4|9
1662299700000|2022-09-04 13:55:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|8
1662300000000|2022-09-04 14:00:00|10.63|10.43|10.59|10.39|10.63|10.43|10.59|10.39|17
1662300300000|2022-09-04 14:05:00|10.6|10.4|10.61|10.41|10.62|10.42|10.59|10.39|32
1662300600000|2022-09-04 14:10:00|10.6|10.4|10.62|10.42|10.62|10.42|10.59|10.39|23
1662300900000|2022-09-04 14:15:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1662301200000|2022-09-04 14:20:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|58
1662301500000|2022-09-04 14:25:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|21
1662301800000|2022-09-04 14:30:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|10
1662302100000|2022-09-04 14:35:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|28
1662302400000|2022-09-04 14:40:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|12
1662302700000|2022-09-04 14:45:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|22
1662303000000|2022-09-04 14:50:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|17
1662303300000|2022-09-04 14:55:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|12
1662303600000|2022-09-04 15:00:00|10.61|10.41|10.64|10.44|10.64|10.44|10.6|10.4|16
1662303900000|2022-09-04 15:05:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|4
1662304500000|2022-09-04 15:15:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|53
1662304800000|2022-09-04 15:20:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|9
1662305100000|2022-09-04 15:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|4
1662305400000|2022-09-04 15:30:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|5
1662305700000|2022-09-04 15:35:00|10.6|10.4|10.6|10.4|10.62|10.42|10.59|10.39|13
1662306000000|2022-09-04 15:40:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|20
1662306300000|2022-09-04 15:45:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|27
1662306600000|2022-09-04 15:50:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|23
1662306900000|2022-09-04 15:55:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|34
1662307200000|2022-09-04 16:00:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|11
1662307500000|2022-09-04 16:05:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|14
1662307800000|2022-09-04 16:10:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|2
1662308100000|2022-09-04 16:15:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|7
1662308400000|2022-09-04 16:20:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|16
1662308700000|2022-09-04 16:25:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|11
1662309000000|2022-09-04 16:30:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|15
1662309600000|2022-09-04 16:40:00|10.61|10.41|10.62|10.42|10.63|10.43|10.6|10.4|68
1662309900000|2022-09-04 16:45:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|50
1662310200000|2022-09-04 16:50:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|26
1662310500000|2022-09-04 16:55:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|18
1662310800000|2022-09-04 17:00:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|32
1662311100000|2022-09-04 17:05:00|10.65|10.45|10.62|10.42|10.65|10.45|10.62|10.42|18
1662311400000|2022-09-04 17:10:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|50
1662311700000|2022-09-04 17:15:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|52
1662312000000|2022-09-04 17:20:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|9
1662312300000|2022-09-04 17:25:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|13
1662312600000|2022-09-04 17:30:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|50
1662312900000|2022-09-04 17:35:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|52
1662313200000|2022-09-04 17:40:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|36
1662313500000|2022-09-04 17:45:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|18
1662313800000|2022-09-04 17:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|8
1662314100000|2022-09-04 17:55:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|26
1662314400000|2022-09-04 18:00:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|39
1662314700000|2022-09-04 18:05:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|2
1662315300000|2022-09-04 18:15:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|5
1662315600000|2022-09-04 18:20:00|10.67|10.47|10.67|10.47|10.69|10.49|10.66|10.46|11
1662315900000|2022-09-04 18:25:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|15
1662316200000|2022-09-04 18:30:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|26
1662316500000|2022-09-04 18:35:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|3
1662316800000|2022-09-04 18:40:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|23
1662317100000|2022-09-04 18:45:00|10.65|10.45|10.63|10.43|10.65|10.45|10.62|10.42|11
1662317400000|2022-09-04 18:50:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|17
1662317700000|2022-09-04 18:55:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|2
1662318000000|2022-09-04 19:00:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|18
1662318300000|2022-09-04 19:05:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|3
1662318600000|2022-09-04 19:10:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|8
1662319200000|2022-09-04 19:20:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|4
1662319500000|2022-09-04 19:25:00|10.75|10.35|10.75|10.35|10.76|10.36|10.75|10.35|9
1662319800000|2022-09-04 19:30:00|10.76|10.36|10.76|10.36|10.76|10.36|10.75|10.35|27
1662320100000|2022-09-04 19:35:00|10.75|10.35|10.76|10.36|10.76|10.36|10.75|10.35|4
1662320400000|2022-09-04 19:40:00|10.75|10.35|10.76|10.36|10.76|10.36|10.75|10.35|12
1662320700000|2022-09-04 19:45:00|10.75|10.35|10.75|10.35|10.76|10.36|10.75|10.35|5
1662321000000|2022-09-04 19:50:00|10.76|10.36|10.75|10.35|10.76|10.36|10.75|10.35|16
1662321300000|2022-09-04 19:55:00|10.76|10.36|10.76|10.36|10.77|10.37|10.76|10.36|23
1662321600000|2022-09-04 20:00:00|10.77|10.37|10.77|10.37|10.77|10.37|10.76|10.36|51
1662321900000|2022-09-04 20:05:00|10.76|10.36|10.74|10.34|10.77|10.37|10.73|10.33|89
1662322200000|2022-09-04 20:10:00|10.75|10.35|10.74|10.34|10.76|10.36|10.74|10.34|16
1662322500000|2022-09-04 20:15:00|10.75|10.35|10.73|10.33|10.75|10.35|10.73|10.33|39
1662322800000|2022-09-04 20:20:00|10.74|10.34|10.73|10.33|10.74|10.34|10.73|10.33|82
1662323100000|2022-09-04 20:25:00|10.74|10.34|10.74|10.34|10.74|10.34|10.73|10.33|31
1662323400000|2022-09-04 20:30:00|10.73|10.33|10.75|10.35|10.75|10.35|10.73|10.33|45
1662323700000|2022-09-04 20:35:00|10.76|10.36|10.76|10.36|10.77|10.37|10.75|10.35|35
1662324000000|2022-09-04 20:40:00|10.77|10.37|10.76|10.36|10.77|10.37|10.75|10.35|48
1662324300000|2022-09-04 20:45:00|10.77|10.37|10.76|10.36|10.77|10.37|10.75|10.35|46
1662324600000|2022-09-04 20:50:00|10.77|10.37|10.77|10.37|10.77|10.37|10.76|10.36|33
1662324900000|2022-09-04 20:55:00|10.76|10.36|10.77|10.37|10.77|10.37|10.76|10.36|6
1662325200000|2022-09-04 21:00:00|10.76|10.36|10.77|10.37|10.77|10.37|10.76|10.36|32
1662325500000|2022-09-04 21:05:00|10.76|10.36|10.77|10.37|10.77|10.37|10.76|10.36|14
1662325800000|2022-09-04 21:10:00|10.76|10.36|10.66|10.46|10.77|10.46|10.66|10.35|8
1662326100000|2022-09-04 21:15:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|9
1662326700000|2022-09-04 21:25:00|10.68|10.48|10.69|10.49|10.7|10.5|10.67|10.47|36
1662327300000|2022-09-04 21:35:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|102
1662327600000|2022-09-04 21:40:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|79
1662327900000|2022-09-04 21:45:00|10.71|10.51|10.69|10.49|10.71|10.51|10.69|10.49|19
1662328200000|2022-09-04 21:50:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|6
1662328500000|2022-09-04 21:55:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|4
1662328800000|2022-09-04 22:00:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|22
1662329100000|2022-09-04 22:05:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|58
1662329400000|2022-09-04 22:10:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|9
1662329700000|2022-09-04 22:15:00|10.69|10.49|10.69|10.49|10.69|10.49|10.67|10.47|25
1662330000000|2022-09-04 22:20:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|90
1662330300000|2022-09-04 22:25:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|46
1662330600000|2022-09-04 22:30:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|60
1662330900000|2022-09-04 22:35:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|101
1662331200000|2022-09-04 22:40:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|29
1662331500000|2022-09-04 22:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|37
1662331800000|2022-09-04 22:50:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|6
1662332100000|2022-09-04 22:55:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|34
1662332400000|2022-09-04 23:00:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|56
1662332700000|2022-09-04 23:05:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|5
1662333000000|2022-09-04 23:10:00|10.7|10.5|10.72|10.52|10.72|10.52|10.69|10.49|19
1662333300000|2022-09-04 23:15:00|10.71|10.51|10.72|10.52|10.72|10.52|10.7|10.5|22
1662333600000|2022-09-04 23:20:00|10.71|10.51|10.74|10.54|10.74|10.54|10.71|10.51|62
1662333900000|2022-09-04 23:25:00|10.73|10.53|10.73|10.53|10.76|10.56|10.73|10.53|73
1662334200000|2022-09-04 23:30:00|10.74|10.54|10.73|10.53|10.76|10.56|10.73|10.53|136
1662334500000|2022-09-04 23:35:00|10.74|10.54|10.74|10.54|10.75|10.55|10.72|10.52|135
1662334800000|2022-09-04 23:40:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|119
1662335100000|2022-09-04 23:45:00|10.74|10.54|10.73|10.53|10.74|10.54|10.72|10.52|86
1662335400000|2022-09-04 23:50:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|43
1662335700000|2022-09-04 23:55:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|44
1662336000000|2022-09-05 00:00:00|10.75|10.55|10.77|10.57|10.79|10.59|10.74|10.54|77
1662336300000|2022-09-05 00:05:00|10.76|10.56|10.74|10.54|10.78|10.58|10.74|10.54|23
1662336600000|2022-09-05 00:10:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|58
1662336900000|2022-09-05 00:15:00|10.75|10.55|10.73|10.53|10.75|10.55|10.72|10.52|55
1662337200000|2022-09-05 00:20:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|64
1662337500000|2022-09-05 00:25:00|10.72|10.52|10.72|10.52|10.74|10.54|10.72|10.52|15
1662337800000|2022-09-05 00:30:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1662338100000|2022-09-05 00:35:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|49
1662338400000|2022-09-05 00:40:00|10.69|10.49|10.68|10.48|10.7|10.5|10.67|10.47|74
1662338700000|2022-09-05 00:45:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|29
1662339000000|2022-09-05 00:50:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|82
1662339300000|2022-09-05 00:55:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|62
1662339600000|2022-09-05 01:00:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|4
1662339900000|2022-09-05 01:05:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|12
1662340200000|2022-09-05 01:10:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|52
1662340500000|2022-09-05 01:15:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|37
1662340800000|2022-09-05 01:20:00|10.71|10.51|10.69|10.49|10.71|10.51|10.69|10.49|29
1662341100000|2022-09-05 01:25:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|21
1662341400000|2022-09-05 01:30:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|45
1662341700000|2022-09-05 01:35:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|6
1662342000000|2022-09-05 01:40:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|85
1662342300000|2022-09-05 01:45:00|10.69|10.49|10.66|10.46|10.69|10.49|10.66|10.46|62
1662342600000|2022-09-05 01:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|39
1662342900000|2022-09-05 01:55:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|24
1662343200000|2022-09-05 02:00:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|49
1662343500000|2022-09-05 02:05:00|10.65|10.45|10.65|10.45|10.67|10.47|10.65|10.45|69
1662343800000|2022-09-05 02:10:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|61
1662344100000|2022-09-05 02:15:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|91
1662344400000|2022-09-05 02:20:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|29
1662344700000|2022-09-05 02:25:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|34
1662345000000|2022-09-05 02:30:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|9
1662345300000|2022-09-05 02:35:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|40
1662345600000|2022-09-05 02:40:00|10.66|10.46|10.67|10.47|10.68|10.48|10.66|10.46|36
1662345900000|2022-09-05 02:45:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|47
1662346200000|2022-09-05 02:50:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|57
1662346500000|2022-09-05 02:55:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|82
1662346800000|2022-09-05 03:00:00|10.68|10.48|10.68|10.48|10.68|10.48|10.66|10.46|37
1662347100000|2022-09-05 03:05:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|8
1662347400000|2022-09-05 03:10:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|28
1662347700000|2022-09-05 03:15:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|20
1662348000000|2022-09-05 03:20:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|53
1662348300000|2022-09-05 03:25:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|53
1662348600000|2022-09-05 03:30:00|10.67|10.47|10.68|10.48|10.69|10.49|10.66|10.46|50
1662348900000|2022-09-05 03:35:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|55
1662349200000|2022-09-05 03:40:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|55
1662349500000|2022-09-05 03:45:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|32
1662349800000|2022-09-05 03:50:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|33
1662350100000|2022-09-05 03:55:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|10
1662350400000|2022-09-05 04:00:00|10.7|10.5|10.69|10.49|10.71|10.51|10.68|10.48|54
1662350700000|2022-09-05 04:05:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|55
1662351000000|2022-09-05 04:10:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|15
1662351300000|2022-09-05 04:15:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|35
1662351600000|2022-09-05 04:20:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|7
1662351900000|2022-09-05 04:25:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|12
1662352200000|2022-09-05 04:30:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|38
1662352500000|2022-09-05 04:35:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|58
1662352800000|2022-09-05 04:40:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|29
1662353100000|2022-09-05 04:45:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|34
1662353400000|2022-09-05 04:50:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|28
1662353700000|2022-09-05 04:55:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|17
1662354000000|2022-09-05 05:00:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|44
1662354300000|2022-09-05 05:05:00|10.7|10.5|10.67|10.47|10.71|10.51|10.66|10.46|52
1662354600000|2022-09-05 05:10:00|10.66|10.46|10.69|10.49|10.69|10.49|10.66|10.46|14
1662354900000|2022-09-05 05:15:00|10.68|10.48|10.67|10.47|10.69|10.49|10.66|10.46|56
1662355200000|2022-09-05 05:20:00|10.66|10.46|10.62|10.42|10.67|10.47|10.61|10.41|83
1662355500000|2022-09-05 05:25:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|56
1662355800000|2022-09-05 05:30:00|10.61|10.41|10.57|10.37|10.62|10.42|10.56|10.36|39
1662356100000|2022-09-05 05:35:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|47
1662356400000|2022-09-05 05:40:00|10.57|10.37|10.54|10.34|10.57|10.37|10.54|10.34|44
1662356700000|2022-09-05 05:45:00|10.55|10.35|10.52|10.32|10.55|10.35|10.51|10.31|34
1662357000000|2022-09-05 05:50:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|50
1662357300000|2022-09-05 05:55:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|42
1662357600000|2022-09-05 06:00:00|10.53|10.33|10.56|10.36|10.56|10.36|10.52|10.32|64
1662357900000|2022-09-05 06:05:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|22
1662358200000|2022-09-05 06:10:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|26
1662358500000|2022-09-05 06:15:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|3
1662358800000|2022-09-05 06:20:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|35
1662359100000|2022-09-05 06:25:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|26
1662359400000|2022-09-05 06:30:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|28
1662359700000|2022-09-05 06:35:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|6
1662360300000|2022-09-05 06:45:00|10.57|10.37|10.57|10.37|10.57|10.37|10.57|10.37|1
1662360600000|2022-09-05 06:50:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|14
1662360900000|2022-09-05 06:55:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|24
1662361200000|2022-09-05 07:00:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|97
1662361500000|2022-09-05 07:05:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|4
1662361800000|2022-09-05 07:10:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|20
1662362100000|2022-09-05 07:15:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|58
1662362400000|2022-09-05 07:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|47
1662362700000|2022-09-05 07:25:00|10.56|10.36|10.55|10.35|10.56|10.36|10.53|10.33|34
1662363000000|2022-09-05 07:30:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|89
1662363300000|2022-09-05 07:35:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|19
1662363600000|2022-09-05 07:40:00|10.52|10.32|10.53|10.33|10.53|10.33|10.51|10.31|16
1662363900000|2022-09-05 07:45:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|33
1662364200000|2022-09-05 07:50:00|10.53|10.33|10.53|10.33|10.53|10.33|10.51|10.31|23
1662364500000|2022-09-05 07:55:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|79
1662364800000|2022-09-05 08:00:00|10.53|10.33|10.53|10.33|10.53|10.33|10.51|10.31|27
1662365100000|2022-09-05 08:05:00|10.52|10.32|10.52|10.32|10.52|10.32|10.5|10.3|21
1662365400000|2022-09-05 08:10:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|33
1662365700000|2022-09-05 08:15:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|32
1662366000000|2022-09-05 08:20:00|10.52|10.32|10.53|10.33|10.53|10.33|10.51|10.31|6
1662366300000|2022-09-05 08:25:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|6
1662366600000|2022-09-05 08:30:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|9
1662366900000|2022-09-05 08:35:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|9
1662367200000|2022-09-05 08:40:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1662367500000|2022-09-05 08:45:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|5
1662367800000|2022-09-05 08:50:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|10
1662368100000|2022-09-05 08:55:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1662368400000|2022-09-05 09:00:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|11
1662368700000|2022-09-05 09:05:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|23
1662369000000|2022-09-05 09:10:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|71
1662369300000|2022-09-05 09:15:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|59
1662369600000|2022-09-05 09:20:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|10
1662369900000|2022-09-05 09:25:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|66
1662370200000|2022-09-05 09:30:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|22
1662370500000|2022-09-05 09:35:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|15
1662370800000|2022-09-05 09:40:00|10.52|10.32|10.51|10.31|10.53|10.33|10.51|10.31|60
1662371100000|2022-09-05 09:45:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|7
1662371400000|2022-09-05 09:50:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|6
1662371700000|2022-09-05 09:55:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1662372000000|2022-09-05 10:00:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|2
1662372300000|2022-09-05 10:05:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|4
1662372600000|2022-09-05 10:10:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|6
1662372900000|2022-09-05 10:15:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|3
1662373200000|2022-09-05 10:20:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|58
1662373500000|2022-09-05 10:25:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1662373800000|2022-09-05 10:30:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|3
1662374100000|2022-09-05 10:35:00|10.51|10.31|10.5|10.3|10.52|10.32|10.5|10.3|74
1662374400000|2022-09-05 10:40:00|10.51|10.31|10.48|10.28|10.51|10.31|10.46|10.26|30
1662374700000|2022-09-05 10:45:00|10.47|10.27|10.48|10.28|10.48|10.28|10.45|10.25|10
1662375000000|2022-09-05 10:50:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|6
1662375300000|2022-09-05 10:55:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|11
1662375600000|2022-09-05 11:00:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|6
1662375900000|2022-09-05 11:05:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|8
1662376200000|2022-09-05 11:10:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|8
1662376500000|2022-09-05 11:15:00|10.5|10.3|10.5|10.3|10.5|10.3|10.48|10.28|9
1662376800000|2022-09-05 11:20:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|15
1662377100000|2022-09-05 11:25:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|18
1662377400000|2022-09-05 11:30:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|2
1662377700000|2022-09-05 11:35:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1662378000000|2022-09-05 11:40:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|2
1662378300000|2022-09-05 11:45:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|6
1662378600000|2022-09-05 11:50:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|4
1662378900000|2022-09-05 11:55:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|4
1662379200000|2022-09-05 12:00:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|7
1662379500000|2022-09-05 12:05:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|7
1662380100000|2022-09-05 12:15:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1662380700000|2022-09-05 12:25:00|10.5|10.3|10.51|10.31|10.51|10.31|10.49|10.29|10
1662381000000|2022-09-05 12:30:00|10.52|10.32|10.51|10.31|10.52|10.32|10.5|10.3|32
1662381300000|2022-09-05 12:35:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|12
1662381900000|2022-09-05 12:45:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|59
1662382200000|2022-09-05 12:50:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|21
1662382500000|2022-09-05 12:55:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|2
1662382800000|2022-09-05 13:00:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|6
1662383100000|2022-09-05 13:05:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|15
1662383400000|2022-09-05 13:10:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|15
1662383700000|2022-09-05 13:15:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|32
1662384000000|2022-09-05 13:20:00|10.52|10.32|10.51|10.31|10.53|10.33|10.51|10.31|14
1662384300000|2022-09-05 13:25:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|10
1662384600000|2022-09-05 13:30:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1662384900000|2022-09-05 13:35:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|8
1662385200000|2022-09-05 13:40:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|3
1662385800000|2022-09-05 13:50:00|10.5|10.3|10.52|10.32|10.52|10.32|10.5|10.3|5
1662386100000|2022-09-05 13:55:00|10.53|10.33|10.55|10.35|10.57|10.37|10.53|10.33|17
1662386400000|2022-09-05 14:00:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|16
1662386700000|2022-09-05 14:05:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1662387000000|2022-09-05 14:10:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|13
1662387300000|2022-09-05 14:15:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|17
1662387600000|2022-09-05 14:20:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|4
1662387900000|2022-09-05 14:25:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1662388200000|2022-09-05 14:30:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|35
1662388500000|2022-09-05 14:35:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|5
1662388800000|2022-09-05 14:40:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|89
1662389100000|2022-09-05 14:45:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|5
1662389400000|2022-09-05 14:50:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1662389700000|2022-09-05 14:55:00|10.55|10.35|10.57|10.37|10.58|10.38|10.55|10.35|65
1662390000000|2022-09-05 15:00:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|43
1662390300000|2022-09-05 15:05:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|16
1662390600000|2022-09-05 15:10:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|83
1662390900000|2022-09-05 15:15:00|10.58|10.38|10.58|10.38|10.58|10.38|10.56|10.36|33
1662391200000|2022-09-05 15:20:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|43
1662391500000|2022-09-05 15:25:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|69
1662391800000|2022-09-05 15:30:00|10.55|10.35|10.57|10.37|10.57|10.37|10.54|10.34|15
1662392100000|2022-09-05 15:35:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|13
1662392400000|2022-09-05 15:40:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|32
1662392700000|2022-09-05 15:45:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|17
1662393000000|2022-09-05 15:50:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1662393300000|2022-09-05 15:55:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|16
1662393600000|2022-09-05 16:00:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|6
1662393900000|2022-09-05 16:05:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|22
1662394200000|2022-09-05 16:10:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|22
1662394500000|2022-09-05 16:15:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|8
1662394800000|2022-09-05 16:20:00|10.53|10.33|10.55|10.35|10.55|10.35|10.52|10.32|17
1662395100000|2022-09-05 16:25:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|6
1662395400000|2022-09-05 16:30:00|10.54|10.34|10.53|10.33|10.54|10.34|10.52|10.32|24
1662395700000|2022-09-05 16:35:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|44
1662396000000|2022-09-05 16:40:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|42
1662396300000|2022-09-05 16:45:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|17
1662396600000|2022-09-05 16:50:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|7
1662396900000|2022-09-05 16:55:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|34
1662397200000|2022-09-05 17:00:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|29
1662397500000|2022-09-05 17:05:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|36
1662397800000|2022-09-05 17:10:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|2
1662398100000|2022-09-05 17:15:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|47
1662398400000|2022-09-05 17:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|31
1662398700000|2022-09-05 17:25:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|11
1662399000000|2022-09-05 17:30:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|32
1662399300000|2022-09-05 17:35:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|40
1662399600000|2022-09-05 17:40:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|76
1662399900000|2022-09-05 17:45:00|10.58|10.38|10.57|10.37|10.59|10.39|10.57|10.37|26
1662400200000|2022-09-05 17:50:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|23
1662400500000|2022-09-05 17:55:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|6
1662400800000|2022-09-05 18:00:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|9
1662401100000|2022-09-05 18:05:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|15
1662401400000|2022-09-05 18:10:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|54
1662401700000|2022-09-05 18:15:00|10.55|10.35|10.55|10.35|10.57|10.37|10.55|10.35|13
1662402000000|2022-09-05 18:20:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1662402300000|2022-09-05 18:25:00|10.53|10.33|10.51|10.31|10.54|10.34|10.51|10.31|5
1662402600000|2022-09-05 18:30:00|10.52|10.32|10.51|10.31|10.52|10.32|10.5|10.3|16
1662402900000|2022-09-05 18:35:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|8
1662403500000|2022-09-05 18:45:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|28
1662403800000|2022-09-05 18:50:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|18
1662404100000|2022-09-05 18:55:00|10.52|10.32|10.53|10.33|10.54|10.34|10.52|10.32|70
1662404400000|2022-09-05 19:00:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1662404700000|2022-09-05 19:05:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1662405000000|2022-09-05 19:10:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|13
1662405300000|2022-09-05 19:15:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|13
1662405600000|2022-09-05 19:20:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|18
1662406500000|2022-09-05 19:35:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|10
1662406800000|2022-09-05 19:40:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|20
1662407100000|2022-09-05 19:45:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|42
1662407400000|2022-09-05 19:50:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|62
1662407700000|2022-09-05 19:55:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|29
1662408000000|2022-09-05 20:00:00|10.52|10.32|10.53|10.33|10.53|10.33|10.51|10.31|30
1662408300000|2022-09-05 20:05:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|47
1662408900000|2022-09-05 20:15:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|21
1662409200000|2022-09-05 20:20:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|6
1662409500000|2022-09-05 20:25:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|19
1662410100000|2022-09-05 20:35:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|4
1662410700000|2022-09-05 20:45:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|39
1662411000000|2022-09-05 20:50:00|10.56|10.36|10.57|10.37|10.57|10.37|10.55|10.35|46
1662411300000|2022-09-05 20:55:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|6
1662411600000|2022-09-05 21:00:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|19
1662411900000|2022-09-05 21:05:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|9
1662412500000|2022-09-05 21:15:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|2
1662413100000|2022-09-05 21:25:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1662413400000|2022-09-05 21:30:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|33
1662413700000|2022-09-05 21:35:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|7
1662414000000|2022-09-05 21:40:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|58
1662414300000|2022-09-05 21:45:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|2
1662414600000|2022-09-05 21:50:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1662414900000|2022-09-05 21:55:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|39
1662415200000|2022-09-05 22:00:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|16
1662415500000|2022-09-05 22:05:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|9
1662415800000|2022-09-05 22:10:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|36
1662416100000|2022-09-05 22:15:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|34
1662416400000|2022-09-05 22:20:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|38
1662416700000|2022-09-05 22:25:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|6
1662417000000|2022-09-05 22:30:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|8
1662417300000|2022-09-05 22:35:00|10.55|10.35|10.57|10.37|10.57|10.37|10.55|10.35|9
1662417600000|2022-09-05 22:40:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|35
1662417900000|2022-09-05 22:45:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|22
1662418200000|2022-09-05 22:50:00|10.57|10.37|10.59|10.39|10.59|10.39|10.56|10.36|45
1662418500000|2022-09-05 22:55:00|10.6|10.4|10.6|10.4|10.6|10.4|10.58|10.38|83
1662418800000|2022-09-05 23:00:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|56
1662419100000|2022-09-05 23:05:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|11
1662419400000|2022-09-05 23:10:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|31
1662419700000|2022-09-05 23:15:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|5
1662420000000|2022-09-05 23:20:00|10.58|10.38|10.57|10.37|10.59|10.39|10.56|10.36|54
1662420300000|2022-09-05 23:25:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|30
1662420600000|2022-09-05 23:30:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|11
1662420900000|2022-09-05 23:35:00|10.57|10.37|10.59|10.39|10.6|10.4|10.57|10.37|15
1662421200000|2022-09-05 23:40:00|10.6|10.4|10.61|10.41|10.63|10.43|10.59|10.39|54
1662421500000|2022-09-05 23:45:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|15
1662421800000|2022-09-05 23:50:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|13
1662422100000|2022-09-05 23:55:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|2
1662422400000|2022-09-06 00:00:00|10.62|10.42|10.62|10.42|10.64|10.44|10.61|10.41|57
1662422700000|2022-09-06 00:05:00|10.63|10.43|10.65|10.45|10.66|10.46|10.62|10.42|29
1662423000000|2022-09-06 00:10:00|10.66|10.46|10.69|10.49|10.7|10.5|10.66|10.46|52
1662423300000|2022-09-06 00:15:00|10.7|10.5|10.72|10.52|10.73|10.53|10.69|10.49|41
1662423600000|2022-09-06 00:20:00|10.71|10.51|10.7|10.5|10.73|10.53|10.7|10.5|46
1662423900000|2022-09-06 00:25:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|26
1662424200000|2022-09-06 00:30:00|10.71|10.51|10.74|10.54|10.75|10.55|10.71|10.51|14
1662424500000|2022-09-06 00:35:00|10.75|10.55|10.74|10.54|10.76|10.56|10.74|10.54|14
1662424800000|2022-09-06 00:40:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|29
1662425100000|2022-09-06 00:45:00|10.76|10.56|10.74|10.54|10.76|10.56|10.73|10.53|29
1662425400000|2022-09-06 00:50:00|10.75|10.55|10.77|10.57|10.8|10.6|10.74|10.54|67
1662425700000|2022-09-06 00:55:00|10.78|10.58|10.81|10.61|10.83|10.63|10.77|10.57|42
1662426000000|2022-09-06 01:00:00|10.82|10.62|10.84|10.64|10.84|10.64|10.81|10.61|51
1662426300000|2022-09-06 01:05:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|50
1662426600000|2022-09-06 01:10:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|34
1662426900000|2022-09-06 01:15:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|5
1662427200000|2022-09-06 01:20:00|10.8|10.6|10.77|10.57|10.81|10.61|10.77|10.57|38
1662427500000|2022-09-06 01:25:00|10.78|10.58|10.77|10.57|10.78|10.58|10.76|10.56|10
1662427800000|2022-09-06 01:30:00|10.76|10.56|10.77|10.57|10.78|10.58|10.76|10.56|44
1662428100000|2022-09-06 01:35:00|10.78|10.58|10.77|10.57|10.79|10.59|10.76|10.56|52
1662428400000|2022-09-06 01:40:00|10.76|10.56|10.74|10.54|10.77|10.57|10.72|10.52|49
1662428700000|2022-09-06 01:45:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|18
1662429000000|2022-09-06 01:50:00|10.73|10.53|10.7|10.5|10.74|10.54|10.7|10.5|70
1662429300000|2022-09-06 01:55:00|10.69|10.49|10.66|10.46|10.69|10.49|10.66|10.46|22
1662429600000|2022-09-06 02:00:00|10.67|10.47|10.65|10.45|10.69|10.49|10.64|10.44|37
1662429900000|2022-09-06 02:05:00|10.64|10.44|10.58|10.38|10.65|10.45|10.58|10.38|43
1662430200000|2022-09-06 02:10:00|10.59|10.39|10.61|10.41|10.61|10.41|10.57|10.37|23
1662430500000|2022-09-06 02:15:00|10.6|10.4|10.61|10.41|10.62|10.42|10.59|10.39|30
1662430800000|2022-09-06 02:20:00|10.6|10.4|10.58|10.38|10.61|10.41|10.57|10.37|19
1662431100000|2022-09-06 02:25:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|13
1662431400000|2022-09-06 02:30:00|10.58|10.38|10.6|10.4|10.6|10.4|10.57|10.37|31
1662431700000|2022-09-06 02:35:00|10.61|10.41|10.62|10.42|10.62|10.42|10.59|10.39|24
1662432000000|2022-09-06 02:40:00|10.63|10.43|10.63|10.43|10.64|10.44|10.61|10.41|21
1662432300000|2022-09-06 02:45:00|10.64|10.44|10.64|10.44|10.64|10.44|10.62|10.42|13
1662432600000|2022-09-06 02:50:00|10.63|10.43|10.66|10.46|10.66|10.46|10.63|10.43|22
1662433200000|2022-09-06 03:00:00|10.67|10.47|10.67|10.47|10.67|10.47|10.67|10.47|1
1662433500000|2022-09-06 03:05:00|10.66|10.46|10.64|10.44|10.67|10.47|10.64|10.44|31
1662433800000|2022-09-06 03:10:00|10.65|10.45|10.61|10.41|10.65|10.45|10.61|10.41|11
1662434100000|2022-09-06 03:15:00|10.6|10.4|10.64|10.44|10.64|10.44|10.6|10.4|15
1662434400000|2022-09-06 03:20:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|7
1662434700000|2022-09-06 03:25:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|15
1662435000000|2022-09-06 03:30:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|12
1662435300000|2022-09-06 03:35:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|13
1662435600000|2022-09-06 03:40:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|17
1662435900000|2022-09-06 03:45:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|52
1662436200000|2022-09-06 03:50:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|46
1662436500000|2022-09-06 03:55:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|25
1662436800000|2022-09-06 04:00:00|10.68|10.48|10.71|10.51|10.71|10.51|10.66|10.46|18
1662437100000|2022-09-06 04:05:00|10.7|10.5|10.68|10.48|10.71|10.51|10.67|10.47|31
1662437400000|2022-09-06 04:10:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|12
1662437700000|2022-09-06 04:15:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|68
1662438000000|2022-09-06 04:20:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|58
1662438300000|2022-09-06 04:25:00|10.75|10.55|10.74|10.54|10.75|10.55|10.73|10.53|68
1662438600000|2022-09-06 04:30:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|66
1662438900000|2022-09-06 04:35:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|17
1662439200000|2022-09-06 04:40:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|34
1662439500000|2022-09-06 04:45:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|110
1662439800000|2022-09-06 04:50:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|7
1662440100000|2022-09-06 04:55:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|3
1662440400000|2022-09-06 05:00:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|17
1662440700000|2022-09-06 05:05:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|18
1662441000000|2022-09-06 05:10:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|44
1662441300000|2022-09-06 05:15:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|51
1662441600000|2022-09-06 05:20:00|10.74|10.54|10.73|10.53|10.76|10.56|10.73|10.53|58
1662441900000|2022-09-06 05:25:00|10.74|10.54|10.75|10.55|10.76|10.56|10.73|10.53|76
1662442200000|2022-09-06 05:30:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|56
1662442500000|2022-09-06 05:35:00|10.76|10.56|10.79|10.59|10.79|10.59|10.75|10.55|104
1662442800000|2022-09-06 05:40:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|29
1662443100000|2022-09-06 05:45:00|10.77|10.57|10.79|10.59|10.79|10.59|10.77|10.57|27
1662443400000|2022-09-06 05:50:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|49
1662443700000|2022-09-06 05:55:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|110
1662444000000|2022-09-06 06:00:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|40
1662444300000|2022-09-06 06:05:00|10.77|10.57|10.79|10.59|10.8|10.6|10.76|10.56|49
1662444600000|2022-09-06 06:10:00|10.78|10.58|10.79|10.59|10.79|10.59|10.77|10.57|22
1662444900000|2022-09-06 06:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|69
1662445200000|2022-09-06 06:20:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|60
1662445500000|2022-09-06 06:25:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|64
1662445800000|2022-09-06 06:30:00|10.83|10.63|10.8|10.6|10.83|10.63|10.8|10.6|50
1662446100000|2022-09-06 06:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|57
1662446400000|2022-09-06 06:40:00|10.82|10.62|10.81|10.61|10.83|10.63|10.81|10.61|88
1662446700000|2022-09-06 06:45:00|10.82|10.62|10.82|10.62|10.84|10.64|10.81|10.61|85
1662447000000|2022-09-06 06:50:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|65
1662447300000|2022-09-06 06:55:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|95
1662447600000|2022-09-06 07:00:00|10.81|10.61|10.8|10.6|10.82|10.62|10.79|10.59|64
1662447900000|2022-09-06 07:05:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|96
1662448200000|2022-09-06 07:10:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|42
1662448500000|2022-09-06 07:15:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|58
1662448800000|2022-09-06 07:20:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|42
1662449100000|2022-09-06 07:25:00|10.81|10.61|10.82|10.62|10.83|10.63|10.81|10.61|40
1662449400000|2022-09-06 07:30:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|12
1662449700000|2022-09-06 07:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|35
1662450000000|2022-09-06 07:40:00|10.8|10.6|10.79|10.59|10.82|10.62|10.79|10.59|54
1662450300000|2022-09-06 07:45:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|58
1662450600000|2022-09-06 07:50:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|56
1662450900000|2022-09-06 07:55:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|27
1662451200000|2022-09-06 08:00:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|41
1662451500000|2022-09-06 08:05:00|10.78|10.58|10.76|10.56|10.8|10.6|10.75|10.55|99
1662451800000|2022-09-06 08:10:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|64
1662452100000|2022-09-06 08:15:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|24
1662452400000|2022-09-06 08:20:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|48
1662452700000|2022-09-06 08:25:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|11
1662453000000|2022-09-06 08:30:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|59
1662453300000|2022-09-06 08:35:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|26
1662453600000|2022-09-06 08:40:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|38
1662453900000|2022-09-06 08:45:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|35
1662454200000|2022-09-06 08:50:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|74
1662454500000|2022-09-06 08:55:00|10.74|10.54|10.76|10.56|10.77|10.57|10.74|10.54|57
1662454800000|2022-09-06 09:00:00|10.77|10.57|10.75|10.55|10.77|10.57|10.74|10.54|53
1662455100000|2022-09-06 09:05:00|10.76|10.56|10.74|10.54|10.76|10.56|10.74|10.54|35
1662455400000|2022-09-06 09:10:00|10.75|10.55|10.73|10.53|10.75|10.55|10.73|10.53|47
1662455700000|2022-09-06 09:15:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|52
1662456000000|2022-09-06 09:20:00|10.72|10.52|10.7|10.5|10.73|10.53|10.69|10.49|81
1662456300000|2022-09-06 09:25:00|10.69|10.49|10.69|10.49|10.7|10.5|10.67|10.47|35
1662456600000|2022-09-06 09:30:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|33
1662456900000|2022-09-06 09:35:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|14
1662457200000|2022-09-06 09:40:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|27
1662457500000|2022-09-06 09:45:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|26
1662457800000|2022-09-06 09:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|9
1662458100000|2022-09-06 09:55:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|11
1662458400000|2022-09-06 10:00:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|11
1662458700000|2022-09-06 10:05:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|17
1662459000000|2022-09-06 10:10:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|20
1662459300000|2022-09-06 10:15:00|10.7|10.5|10.74|10.54|10.74|10.54|10.7|10.5|103
1662459600000|2022-09-06 10:20:00|10.73|10.53|10.76|10.56|10.77|10.57|10.73|10.53|72
1662459900000|2022-09-06 10:25:00|10.77|10.57|10.75|10.55|10.77|10.57|10.74|10.54|45
1662460200000|2022-09-06 10:30:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|19
1662460500000|2022-09-06 10:35:00|10.75|10.55|10.73|10.53|10.75|10.55|10.72|10.52|39
1662460800000|2022-09-06 10:40:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|7
1662461100000|2022-09-06 10:45:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|15
1662461400000|2022-09-06 10:50:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|46
1662461700000|2022-09-06 10:55:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|39
1662462000000|2022-09-06 11:00:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|3
1662462300000|2022-09-06 11:05:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|19
1662462600000|2022-09-06 11:10:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|4
1662462900000|2022-09-06 11:15:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|124
1662463200000|2022-09-06 11:20:00|10.73|10.53|10.72|10.52|10.76|10.56|10.71|10.51|80
1662463500000|2022-09-06 11:25:00|10.73|10.53|10.72|10.52|10.74|10.54|10.72|10.52|52
1662463800000|2022-09-06 11:30:00|10.73|10.53|10.72|10.52|10.73|10.53|10.71|10.51|66
1662464100000|2022-09-06 11:35:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|62
1662464400000|2022-09-06 11:40:00|10.71|10.51|10.75|10.55|10.75|10.55|10.71|10.51|69
1662464700000|2022-09-06 11:45:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|23
1662465000000|2022-09-06 11:50:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|80
1662465300000|2022-09-06 11:55:00|10.75|10.55|10.75|10.55|10.77|10.57|10.75|10.55|93
1662465600000|2022-09-06 12:00:00|10.76|10.56|10.75|10.55|10.77|10.57|10.75|10.55|68
1662465900000|2022-09-06 12:05:00|10.76|10.56|10.78|10.58|10.78|10.58|10.74|10.54|79
1662466200000|2022-09-06 12:10:00|10.79|10.59|10.77|10.57|10.79|10.59|10.77|10.57|49
1662466500000|2022-09-06 12:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|45
1662466800000|2022-09-06 12:20:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|104
1662467100000|2022-09-06 12:25:00|10.79|10.59|10.78|10.58|10.79|10.59|10.77|10.57|128
1662467400000|2022-09-06 12:30:00|10.77|10.57|10.75|10.55|10.78|10.58|10.75|10.55|127
1662467700000|2022-09-06 12:35:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|80
1662468000000|2022-09-06 12:40:00|10.76|10.56|10.77|10.57|10.77|10.57|10.75|10.55|112
1662468300000|2022-09-06 12:45:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|85
1662468600000|2022-09-06 12:50:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|45
1662468900000|2022-09-06 12:55:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|71
1662469200000|2022-09-06 13:00:00|10.75|10.55|10.74|10.54|10.76|10.56|10.74|10.54|28
1662469500000|2022-09-06 13:05:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|33
1662469800000|2022-09-06 13:10:00|10.76|10.56|10.78|10.58|10.79|10.59|10.75|10.55|35
1662470100000|2022-09-06 13:15:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|20
1662470400000|2022-09-06 13:20:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|52
1662470700000|2022-09-06 13:25:00|10.77|10.57|10.75|10.55|10.78|10.58|10.74|10.54|69
1662471000000|2022-09-06 13:30:00|10.76|10.56|10.73|10.53|10.78|10.58|10.72|10.52|102
1662471300000|2022-09-06 13:35:00|10.72|10.52|10.7|10.5|10.74|10.54|10.69|10.49|85
1662471600000|2022-09-06 13:40:00|10.69|10.49|10.71|10.51|10.72|10.52|10.68|10.48|75
1662471900000|2022-09-06 13:45:00|10.72|10.52|10.68|10.48|10.72|10.52|10.68|10.48|59
1662472200000|2022-09-06 13:50:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|71
1662472500000|2022-09-06 13:55:00|10.66|10.46|10.66|10.46|10.67|10.47|10.63|10.43|83
1662472800000|2022-09-06 14:00:00|10.65|10.45|10.63|10.43|10.67|10.47|10.6|10.4|129
1662473100000|2022-09-06 14:05:00|10.62|10.42|10.62|10.42|10.63|10.43|10.6|10.4|43
1662473400000|2022-09-06 14:10:00|10.61|10.41|10.63|10.43|10.63|10.43|10.6|10.4|47
1662473700000|2022-09-06 14:15:00|10.62|10.42|10.65|10.45|10.66|10.46|10.62|10.42|64
1662474000000|2022-09-06 14:20:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|66
1662474300000|2022-09-06 14:25:00|10.64|10.44|10.67|10.47|10.68|10.48|10.64|10.44|72
1662474600000|2022-09-06 14:30:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|89
1662474900000|2022-09-06 14:35:00|10.67|10.47|10.69|10.49|10.69|10.49|10.65|10.45|55
1662475200000|2022-09-06 14:40:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|49
1662475500000|2022-09-06 14:45:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|130
1662475800000|2022-09-06 14:50:00|10.71|10.51|10.7|10.5|10.73|10.53|10.7|10.5|50
1662476100000|2022-09-06 14:55:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|72
1662476400000|2022-09-06 15:00:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|88
1662476700000|2022-09-06 15:05:00|10.71|10.51|10.73|10.53|10.73|10.53|10.7|10.5|27
1662477000000|2022-09-06 15:10:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|66
1662477300000|2022-09-06 15:15:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|50
1662477600000|2022-09-06 15:20:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|109
1662477900000|2022-09-06 15:25:00|10.73|10.53|10.7|10.5|10.73|10.53|10.7|10.5|90
1662478200000|2022-09-06 15:30:00|10.71|10.51|10.72|10.52|10.73|10.53|10.7|10.5|38
1662478500000|2022-09-06 15:35:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|53
1662478800000|2022-09-06 15:40:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|72
1662479100000|2022-09-06 15:45:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|54
1662479400000|2022-09-06 15:50:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|110
1662479700000|2022-09-06 15:55:00|10.72|10.52|10.68|10.48|10.72|10.52|10.68|10.48|51
1662480000000|2022-09-06 16:00:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|100
1662480300000|2022-09-06 16:05:00|10.67|10.47|10.63|10.43|10.68|10.48|10.63|10.43|45
1662480600000|2022-09-06 16:10:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|48
1662480900000|2022-09-06 16:15:00|10.62|10.42|10.59|10.39|10.63|10.43|10.59|10.39|54
1662481200000|2022-09-06 16:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|72
1662481500000|2022-09-06 16:25:00|10.58|10.38|10.6|10.4|10.6|10.4|10.57|10.37|31
1662481800000|2022-09-06 16:30:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|27
1662482100000|2022-09-06 16:35:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|53
1662482400000|2022-09-06 16:40:00|10.63|10.43|10.65|10.45|10.66|10.46|10.63|10.43|43
1662482700000|2022-09-06 16:45:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|12
1662483300000|2022-09-06 16:55:00|10.66|10.46|10.64|10.44|10.66|10.46|10.64|10.44|61
1662483600000|2022-09-06 17:00:00|10.65|10.45|10.61|10.41|10.65|10.45|10.61|10.41|21
1662483900000|2022-09-06 17:05:00|10.6|10.4|10.44|10.24|10.61|10.41|10.44|10.24|80
1662484200000|2022-09-06 17:10:00|10.43|10.23|10.26|10.06|10.44|10.24|10.24|10.04|111
1662484500000|2022-09-06 17:15:00|10.25|10.05|10.26|10.06|10.28|10.08|10.21|10.01|66
1662484800000|2022-09-06 17:20:00|10.25|10.05|10.32|10.12|10.33|10.13|10.22|10.02|76
1662485100000|2022-09-06 17:25:00|10.31|10.11|10.26|10.06|10.32|10.12|10.24|10.04|116
1662485400000|2022-09-06 17:30:00|10.27|10.07|10.25|10.05|10.27|10.07|10.23|10.03|87
1662485700000|2022-09-06 17:35:00|10.26|10.06|10.24|10.04|10.26|10.06|10.23|10.03|71
1662486000000|2022-09-06 17:40:00|10.23|10.03|10.26|10.06|10.26|10.06|10.21|10.01|108
1662486300000|2022-09-06 17:45:00|10.25|10.05|10.24|10.04|10.26|10.06|10.21|10.01|92
1662486600000|2022-09-06 17:50:00|10.25|10.05|10.29|10.09|10.29|10.09|10.24|10.04|63
1662486900000|2022-09-06 17:55:00|10.3|10.1|10.28|10.08|10.3|10.1|10.28|10.08|99
1662487200000|2022-09-06 18:00:00|10.27|10.07|10.2|10|10.27|10.07|10.2|10|56
1662487500000|2022-09-06 18:05:00|10.21|10.01|10.21|10.01|10.23|10.03|10.19|9.99|109
1662487800000|2022-09-06 18:10:00|10.22|10.02|10.26|10.06|10.27|10.07|10.21|10.01|79
1662488100000|2022-09-06 18:15:00|10.27|10.07|10.25|10.05|10.27|10.07|10.24|10.04|23
1662488400000|2022-09-06 18:20:00|10.24|10.04|10.22|10.02|10.25|10.05|10.21|10.01|79
1662488700000|2022-09-06 18:25:00|10.23|10.03|10.2|10|10.23|10.03|10.2|10|42
1662489000000|2022-09-06 18:30:00|10.19|9.99|10.19|9.99|10.2|10|10.16|9.96|83
1662489300000|2022-09-06 18:35:00|10.18|9.98|10.21|10.01|10.21|10.01|10.18|9.98|62
1662489600000|2022-09-06 18:40:00|10.2|10|10.2|10|10.2|10|10.17|9.97|19
1662489900000|2022-09-06 18:45:00|10.21|10.01|10.2|10|10.21|10.01|10.19|9.99|28
1662490200000|2022-09-06 18:50:00|10.19|9.99|10.21|10.01|10.21|10.01|10.19|9.99|45
1662490500000|2022-09-06 18:55:00|10.2|10|10.2|10|10.21|10.01|10.19|9.99|29
1662490800000|2022-09-06 19:00:00|10.19|9.99|10.19|9.99|10.2|10|10.17|9.97|21
1662491100000|2022-09-06 19:05:00|10.18|9.98|10.22|10.02|10.23|10.03|10.18|9.98|119
1662491400000|2022-09-06 19:10:00|10.21|10.01|10.2|10|10.22|10.02|10.19|9.99|36
1662491700000|2022-09-06 19:15:00|10.19|9.99|10.2|10|10.21|10.01|10.19|9.99|110
1662492000000|2022-09-06 19:20:00|10.19|9.99|10.2|10|10.21|10.01|10.19|9.99|32
1662492300000|2022-09-06 19:25:00|10.19|9.99|10.17|9.97|10.2|10|10.17|9.97|139
1662492600000|2022-09-06 19:30:00|10.18|9.98|10.15|9.95|10.18|9.98|10.13|9.93|76
1662492900000|2022-09-06 19:35:00|10.14|9.94|10.17|9.97|10.18|9.98|10.14|9.94|34
1662493200000|2022-09-06 19:40:00|10.16|9.96|10.16|9.96|10.18|9.98|10.16|9.96|35
1662493500000|2022-09-06 19:45:00|10.17|9.97|10.16|9.96|10.17|9.97|10.14|9.94|84
1662493800000|2022-09-06 19:50:00|10.15|9.95|10.16|9.96|10.16|9.96|10.15|9.95|110
1662494100000|2022-09-06 19:55:00|10.15|9.95|10.15|9.95|10.16|9.96|10.14|9.94|11
1662494400000|2022-09-06 20:00:00|10.14|9.94|10.09|9.89|10.15|9.95|10.08|9.88|132
1662494700000|2022-09-06 20:05:00|10.08|9.88|10.04|9.84|10.1|9.9|10.03|9.83|61
1662495000000|2022-09-06 20:10:00|10.05|9.85|10.07|9.87|10.09|9.89|10.04|9.84|55
1662495300000|2022-09-06 20:15:00|10.06|9.86|10.05|9.85|10.08|9.88|10.04|9.84|34
1662495600000|2022-09-06 20:20:00|10.04|9.84|10.05|9.85|10.05|9.85|10.04|9.84|8
1662495900000|2022-09-06 20:25:00|10.08|9.88|10.06|9.86|10.09|9.89|10.06|9.86|111
1662496200000|2022-09-06 20:30:00|10.07|9.87|10.09|9.89|10.09|9.89|10.07|9.87|97
1662496500000|2022-09-06 20:35:00|10.1|9.9|10.13|9.93|10.14|9.94|10.09|9.89|78
1662496800000|2022-09-06 20:40:00|10.12|9.92|10.15|9.95|10.15|9.95|10.12|9.92|8
1662497100000|2022-09-06 20:45:00|10.16|9.96|10.17|9.97|10.17|9.97|10.14|9.94|24
1662497400000|2022-09-06 20:50:00|10.16|9.96|10.15|9.95|10.16|9.96|10.15|9.95|10
1662497700000|2022-09-06 20:55:00|10.14|9.94|10.13|9.93|10.14|9.94|10.13|9.93|4
1662498000000|2022-09-06 21:00:00|10.14|9.94|10.13|9.93|10.14|9.94|10.09|9.89|54
1662498300000|2022-09-06 21:05:00|10.12|9.92|10.1|9.9|10.13|9.93|10.1|9.9|9
1662498600000|2022-09-06 21:10:00|10.09|9.89|10.09|9.89|10.1|9.9|10.08|9.88|19
1662498900000|2022-09-06 21:15:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1662499200000|2022-09-06 21:20:00|10.09|9.89|10.09|9.89|10.09|9.89|10.08|9.88|25
1662499500000|2022-09-06 21:25:00|10.1|9.9|10.1|9.9|10.11|9.91|10.09|9.89|19
1662499800000|2022-09-06 21:30:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|10
1662500100000|2022-09-06 21:35:00|10.11|9.91|10.1|9.9|10.11|9.91|10.1|9.9|8
1662500400000|2022-09-06 21:40:00|10.11|9.91|10.11|9.91|10.11|9.91|10.1|9.9|7
1662500700000|2022-09-06 21:45:00|10.1|9.9|10.11|9.91|10.12|9.92|10.1|9.9|34
1662501000000|2022-09-06 21:50:00|10.12|9.92|10.12|9.92|10.12|9.92|10.11|9.91|3
1662501300000|2022-09-06 21:55:00|10.11|9.91|10.11|9.91|10.11|9.91|10.1|9.9|3
1662501600000|2022-09-06 22:00:00|10.1|9.9|10.12|9.92|10.12|9.92|10.09|9.89|5
1662501900000|2022-09-06 22:05:00|10.11|9.91|10.11|9.91|10.11|9.91|10.1|9.9|11
1662502200000|2022-09-06 22:10:00|10.1|9.9|10.1|9.9|10.11|9.91|10.1|9.9|43
1662502500000|2022-09-06 22:15:00|10.09|9.89|10.09|9.89|10.1|9.9|10.09|9.89|5
1662502800000|2022-09-06 22:20:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|4
1662503400000|2022-09-06 22:30:00|10.08|9.88|10.11|9.91|10.11|9.91|10.08|9.88|8
1662503700000|2022-09-06 22:35:00|10.12|9.92|10.14|9.94|10.15|9.95|10.12|9.92|19
1662504000000|2022-09-06 22:40:00|10.15|9.95|10.15|9.95|10.16|9.96|10.14|9.94|42
1662504300000|2022-09-06 22:45:00|10.16|9.96|10.18|9.98|10.18|9.98|10.15|9.95|19
1662504600000|2022-09-06 22:50:00|10.17|9.97|10.17|9.97|10.17|9.97|10.16|9.96|5
1662504900000|2022-09-06 22:55:00|10.16|9.96|10.15|9.95|10.17|9.97|10.15|9.95|4
1662505200000|2022-09-06 23:00:00|10.14|9.94|10.1|9.9|10.14|9.94|10.09|9.89|15
1662505500000|2022-09-06 23:05:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|6
1662505800000|2022-09-06 23:10:00|10.09|9.89|10.12|9.92|10.12|9.92|10.08|9.88|10
1662506100000|2022-09-06 23:15:00|10.11|9.91|10.1|9.9|10.11|9.91|10.09|9.89|4
1662506400000|2022-09-06 23:20:00|10.11|9.91|10.13|9.93|10.13|9.93|10.11|9.91|19
1662506700000|2022-09-06 23:25:00|10.12|9.92|10.13|9.93|10.13|9.93|10.12|9.92|18
1662507000000|2022-09-06 23:30:00|10.14|9.94|10.13|9.93|10.15|9.95|10.13|9.93|24
1662507300000|2022-09-06 23:35:00|10.12|9.92|10.11|9.91|10.12|9.92|10.1|9.9|12
1662507600000|2022-09-06 23:40:00|10.12|9.92|10.11|9.91|10.12|9.92|10.11|9.91|4
1662507900000|2022-09-06 23:45:00|10.12|9.92|10.12|9.92|10.12|9.92|10.11|9.91|79
1662508200000|2022-09-06 23:50:00|10.11|9.91|10.07|9.87|10.12|9.92|10.07|9.87|27
1662508500000|2022-09-06 23:55:00|10.08|9.88|10.08|9.88|10.08|9.88|10.07|9.87|21
1662508800000|2022-09-07 00:00:00|10.09|9.89|10.11|9.91|10.11|9.91|10.01|9.81|29
1662509100000|2022-09-07 00:05:00|10.12|9.92|10.11|9.91|10.12|9.92|10.11|9.91|2
1662509400000|2022-09-07 00:10:00|10.1|9.9|10.09|9.89|10.11|9.91|10.09|9.89|14
1662509700000|2022-09-07 00:15:00|10.1|9.9|10.02|9.82|10.1|9.9|10.02|9.82|31
1662510000000|2022-09-07 00:20:00|10.01|9.81|10.06|9.86|10.06|9.86|10.01|9.81|76
1662510300000|2022-09-07 00:25:00|10.05|9.85|10.06|9.86|10.06|9.86|10.04|9.84|14
1662510600000|2022-09-07 00:30:00|10.07|9.87|10.07|9.87|10.07|9.87|10.06|9.86|35
1662510900000|2022-09-07 00:35:00|10.08|9.88|10.06|9.86|10.08|9.88|10.06|9.86|7
1662511200000|2022-09-07 00:40:00|10.07|9.87|10.06|9.86|10.07|9.87|10.06|9.86|2
1662511500000|2022-09-07 00:45:00|10.07|9.87|10.09|9.89|10.09|9.89|10.07|9.87|7
1662511800000|2022-09-07 00:50:00|10.1|9.9|10.11|9.91|10.11|9.91|10.09|9.89|22
1662512100000|2022-09-07 00:55:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|24
1662512400000|2022-09-07 01:00:00|10.12|9.92|10.1|9.9|10.12|9.92|10.1|9.9|35
1662512700000|2022-09-07 01:05:00|10.11|9.91|10.11|9.91|10.11|9.91|10.1|9.9|11
1662513000000|2022-09-07 01:10:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|10
1662513300000|2022-09-07 01:15:00|10.12|9.92|10.11|9.91|10.12|9.92|10.1|9.9|14
1662513600000|2022-09-07 01:20:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|12
1662514200000|2022-09-07 01:30:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|20
1662514500000|2022-09-07 01:35:00|10.1|9.9|10.09|9.89|10.11|9.91|10.09|9.89|20
1662514800000|2022-09-07 01:40:00|10.08|9.88|10.06|9.86|10.09|9.89|10.05|9.85|25
1662515100000|2022-09-07 01:45:00|10.07|9.87|10.07|9.87|10.08|9.88|10.06|9.86|19
1662515400000|2022-09-07 01:50:00|10.08|9.88|10.08|9.88|10.09|9.89|10.08|9.88|9
1662515700000|2022-09-07 01:55:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|4
1662516000000|2022-09-07 02:00:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|6
1662516300000|2022-09-07 02:05:00|10.07|9.87|10.05|9.85|10.07|9.87|10.03|9.83|13
1662516600000|2022-09-07 02:10:00|10.04|9.84|10.04|9.84|10.04|9.84|10.02|9.82|13
1662516900000|2022-09-07 02:15:00|10.05|9.85|10.03|9.83|10.05|9.85|10.03|9.83|27
1662517200000|2022-09-07 02:20:00|10.04|9.84|10.01|9.81|10.05|9.85|10.01|9.81|48
1662517500000|2022-09-07 02:25:00|10|9.8|9.98|9.78|10|9.8|9.94|9.74|37
1662517800000|2022-09-07 02:30:00|9.97|9.77|9.99|9.79|10.01|9.81|9.97|9.77|19
1662518100000|2022-09-07 02:35:00|9.98|9.78|9.97|9.77|9.98|9.78|9.96|9.76|6
1662518400000|2022-09-07 02:40:00|9.98|9.78|9.99|9.79|9.99|9.79|9.97|9.77|8
1662518700000|2022-09-07 02:45:00|10|9.8|9.99|9.79|10.01|9.81|9.99|9.79|18
1662519000000|2022-09-07 02:50:00|9.98|9.78|9.98|9.78|9.99|9.79|9.97|9.77|13
1662519300000|2022-09-07 02:55:00|9.99|9.79|9.99|9.79|10|9.8|9.99|9.79|3
1662519600000|2022-09-07 03:00:00|9.98|9.78|10|9.8|10.01|9.81|9.98|9.78|13
1662519900000|2022-09-07 03:05:00|10.01|9.81|10.01|9.81|10.01|9.81|10|9.8|3
1662520200000|2022-09-07 03:10:00|10|9.8|10|9.8|10|9.8|10|9.8|1
1662520500000|2022-09-07 03:15:00|9.99|9.79|10|9.8|10|9.8|9.99|9.79|2
1662520800000|2022-09-07 03:20:00|10.01|9.81|10.02|9.82|10.02|9.82|10.01|9.81|2
1662521100000|2022-09-07 03:25:00|10.03|9.83|10.02|9.82|10.03|9.83|10.01|9.81|10
1662521400000|2022-09-07 03:30:00|10.01|9.81|10.02|9.82|10.03|9.83|10.01|9.81|46
1662521700000|2022-09-07 03:35:00|10.01|9.81|10.02|9.82|10.03|9.83|10.01|9.81|14
1662522000000|2022-09-07 03:40:00|10.03|9.83|10.02|9.82|10.03|9.83|10.02|9.82|2
1662522300000|2022-09-07 03:45:00|10.03|9.83|10.02|9.82|10.03|9.83|10.02|9.82|2
1662522600000|2022-09-07 03:50:00|10.03|9.83|10.02|9.82|10.03|9.83|10.02|9.82|14
1662522900000|2022-09-07 03:55:00|10.03|9.83|10.03|9.83|10.03|9.83|10.02|9.82|25
1662523200000|2022-09-07 04:00:00|10.02|9.82|10.01|9.81|10.02|9.82|10.01|9.81|16
1662523500000|2022-09-07 04:05:00|10|9.8|10.01|9.81|10.01|9.81|10|9.8|2
1662523800000|2022-09-07 04:10:00|10|9.8|10|9.8|10|9.8|10|9.8|1
1662524100000|2022-09-07 04:15:00|10.01|9.81|10.01|9.81|10.01|9.81|10|9.8|11
1662524400000|2022-09-07 04:20:00|10|9.8|9.99|9.79|10|9.8|9.99|9.79|4
1662524700000|2022-09-07 04:25:00|10|9.8|10|9.8|10|9.8|9.99|9.79|3
1662525000000|2022-09-07 04:30:00|9.99|9.79|10.02|9.82|10.02|9.82|9.99|9.79|69
1662525300000|2022-09-07 04:35:00|10.03|9.83|10.06|9.86|10.06|9.86|10.02|9.82|16
1662525600000|2022-09-07 04:40:00|10.05|9.85|10.1|9.9|10.1|9.9|10.05|9.85|18
1662525900000|2022-09-07 04:45:00|10.09|9.89|10.11|9.91|10.11|9.91|10.09|9.89|117
1662526200000|2022-09-07 04:50:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|14
1662526500000|2022-09-07 04:55:00|10.1|9.9|10.1|9.9|10.11|9.91|10.09|9.89|9
1662526800000|2022-09-07 05:00:00|10.09|9.89|10.09|9.89|10.1|9.9|10.08|9.88|5
1662527400000|2022-09-07 05:10:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|2
1662527700000|2022-09-07 05:15:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|60
1662528000000|2022-09-07 05:20:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|74
1662528300000|2022-09-07 05:25:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|118
1662528600000|2022-09-07 05:30:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|114
1662528900000|2022-09-07 05:35:00|10.08|9.88|10.08|9.88|10.09|9.89|10.08|9.88|73
1662529200000|2022-09-07 05:40:00|10.09|9.89|10.09|9.89|10.09|9.89|10.08|9.88|19
1662529500000|2022-09-07 05:45:00|10.1|9.9|10.08|9.88|10.1|9.9|10.08|9.88|9
1662529800000|2022-09-07 05:50:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|10
1662530100000|2022-09-07 05:55:00|10.09|9.89|10.07|9.87|10.09|9.89|10.07|9.87|3
1662530700000|2022-09-07 06:05:00|10.08|9.88|10.08|9.88|10.08|9.88|10.07|9.87|29
1662531000000|2022-09-07 06:10:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|26
1662531300000|2022-09-07 06:15:00|10.09|9.89|10.07|9.87|10.09|9.89|10.07|9.87|67
1662531600000|2022-09-07 06:20:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1662531900000|2022-09-07 06:25:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|22
1662532200000|2022-09-07 06:30:00|10.07|9.87|10.07|9.87|10.08|9.88|10.07|9.87|39
1662532500000|2022-09-07 06:35:00|10.08|9.88|10.06|9.86|10.08|9.88|10.06|9.86|23
1662532800000|2022-09-07 06:40:00|10.07|9.87|10.05|9.85|10.07|9.87|10.04|9.84|17
1662533100000|2022-09-07 06:45:00|10.06|9.86|10.06|9.86|10.06|9.86|10.05|9.85|7
1662533400000|2022-09-07 06:50:00|10.05|9.85|10.05|9.85|10.05|9.85|10.04|9.84|9
1662533700000|2022-09-07 06:55:00|10.06|9.86|10.05|9.85|10.06|9.86|10.05|9.85|4
1662534000000|2022-09-07 07:00:00|10.06|9.86|10.05|9.85|10.06|9.86|10.05|9.85|26
1662534300000|2022-09-07 07:05:00|10.06|9.86|10.04|9.84|10.06|9.86|10.04|9.84|33
1662534900000|2022-09-07 07:15:00|10.05|9.85|10.04|9.84|10.05|9.85|10.04|9.84|10
1662535200000|2022-09-07 07:20:00|10.03|9.83|10.02|9.82|10.04|9.84|10.02|9.82|4
1662535500000|2022-09-07 07:25:00|10.03|9.83|10.03|9.83|10.03|9.83|10.02|9.82|15
1662535800000|2022-09-07 07:30:00|10.04|9.84|10.04|9.84|10.04|9.84|10.03|9.83|3
1662536100000|2022-09-07 07:35:00|10.05|9.85|10.04|9.84|10.05|9.85|10.04|9.84|22
1662536400000|2022-09-07 07:40:00|10.05|9.85|10.05|9.85|10.05|9.85|10.04|9.84|19
1662536700000|2022-09-07 07:45:00|10.06|9.86|10.07|9.87|10.07|9.87|10.06|9.86|6
1662537000000|2022-09-07 07:50:00|10.06|9.86|10.06|9.86|10.06|9.86|10.05|9.85|31
1662537300000|2022-09-07 07:55:00|10.07|9.87|10.07|9.87|10.08|9.88|10.07|9.87|5
1662537600000|2022-09-07 08:00:00|10.08|9.88|10.09|9.89|10.09|9.89|10.07|9.87|4
1662537900000|2022-09-07 08:05:00|10.1|9.9|10.09|9.89|10.1|9.9|10.07|9.87|14
1662538200000|2022-09-07 08:10:00|10.1|9.9|10.09|9.89|10.11|9.91|10.09|9.89|62
1662538500000|2022-09-07 08:15:00|10.08|9.88|10.08|9.88|10.1|9.9|10.08|9.88|13
1662538800000|2022-09-07 08:20:00|10.09|9.89|10.07|9.87|10.09|9.89|10.07|9.87|11
1662539100000|2022-09-07 08:25:00|10.08|9.88|10.08|9.88|10.08|9.88|10.07|9.87|5
1662540300000|2022-09-07 08:45:00|10.09|9.89|10.09|9.89|10.09|9.89|10.09|9.89|1
1662540600000|2022-09-07 08:50:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|2
1662541200000|2022-09-07 09:00:00|10.1|9.9|10.08|9.88|10.1|9.9|10.08|9.88|13
1662541500000|2022-09-07 09:05:00|10.07|9.87|10.07|9.87|10.08|9.88|10.07|9.87|3
1662542100000|2022-09-07 09:15:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1662543000000|2022-09-07 09:30:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|18
1662543300000|2022-09-07 09:35:00|10.07|9.87|10.07|9.87|10.08|9.88|10.07|9.87|11
1662543600000|2022-09-07 09:40:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1662543900000|2022-09-07 09:45:00|10.07|9.87|10.09|9.89|10.09|9.89|10.07|9.87|7
1662544500000|2022-09-07 09:55:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|2
1662545100000|2022-09-07 10:05:00|10.08|9.88|10.08|9.88|10.09|9.89|10.08|9.88|23
1662545400000|2022-09-07 10:10:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|2
1662545700000|2022-09-07 10:15:00|10.07|9.87|10.07|9.87|10.08|9.88|10.06|9.86|13
1662546000000|2022-09-07 10:20:00|10.06|9.86|10.07|9.87|10.08|9.88|10.06|9.86|74
1662546300000|2022-09-07 10:25:00|10.08|9.88|10.09|9.89|10.09|9.89|10.07|9.87|38
1662546600000|2022-09-07 10:30:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1662546900000|2022-09-07 10:35:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|28
1662547200000|2022-09-07 10:40:00|10.07|9.87|10.07|9.87|10.08|9.88|10.07|9.87|15
1662547500000|2022-09-07 10:45:00|10.08|9.88|10.07|9.87|10.08|9.88|10.07|9.87|2
1662547800000|2022-09-07 10:50:00|10.06|9.86|10.08|9.88|10.08|9.88|10.06|9.86|11
1662548100000|2022-09-07 10:55:00|10.07|9.87|10.07|9.87|10.07|9.87|10.07|9.87|1
1662548400000|2022-09-07 11:00:00|10.08|9.88|10.06|9.86|10.08|9.88|10.05|9.85|11
1662548700000|2022-09-07 11:05:00|10.07|9.87|10.05|9.85|10.08|9.88|10.04|9.84|55
1662549000000|2022-09-07 11:10:00|10.06|9.86|10.05|9.85|10.06|9.86|10.05|9.85|98
1662549300000|2022-09-07 11:15:00|10.06|9.86|10.05|9.85|10.06|9.86|10.05|9.85|30
1662549600000|2022-09-07 11:20:00|10.06|9.86|10.08|9.88|10.08|9.88|10.05|9.85|103
1662549900000|2022-09-07 11:25:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|4
1662550200000|2022-09-07 11:30:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|86
1662550500000|2022-09-07 11:35:00|10.09|9.89|10.07|9.87|10.1|9.9|10.07|9.87|53
1662550800000|2022-09-07 11:40:00|10.06|9.86|10.08|9.88|10.08|9.88|10.06|9.86|149
1662551100000|2022-09-07 11:45:00|10.07|9.87|10.08|9.88|10.09|9.89|10.07|9.87|60
1662551400000|2022-09-07 11:50:00|10.09|9.89|10.07|9.87|10.09|9.89|10.07|9.87|19
1662551700000|2022-09-07 11:55:00|10.08|9.88|10.08|9.88|10.09|9.89|10.07|9.87|27
1662552000000|2022-09-07 12:00:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|34
1662552300000|2022-09-07 12:05:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|46
1662552600000|2022-09-07 12:10:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|68
1662552900000|2022-09-07 12:15:00|10.07|9.87|10.08|9.88|10.08|9.88|10.05|9.85|32
1662553200000|2022-09-07 12:20:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|16
1662553800000|2022-09-07 12:30:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|8
1662554100000|2022-09-07 12:35:00|10.09|9.89|10.09|9.89|10.09|9.89|10.08|9.88|7
1662554400000|2022-09-07 12:40:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|8
1662554700000|2022-09-07 12:45:00|10.1|9.9|10.1|9.9|10.1|9.9|10.1|9.9|1
1662555000000|2022-09-07 12:50:00|10.09|9.89|10.12|9.92|10.12|9.92|10.09|9.89|8
1662555300000|2022-09-07 12:55:00|10.13|9.93|10.12|9.92|10.13|9.93|10.12|9.92|6
1662555600000|2022-09-07 13:00:00|10.13|9.93|10.15|9.95|10.17|9.97|10.12|9.92|65
1662555900000|2022-09-07 13:05:00|10.16|9.96|10.16|9.96|10.19|9.99|10.15|9.95|87
1662556200000|2022-09-07 13:10:00|10.15|9.95|10.15|9.95|10.16|9.96|10.14|9.94|29
1662556500000|2022-09-07 13:15:00|10.16|9.96|10.16|9.96|10.17|9.97|10.15|9.95|37
1662556800000|2022-09-07 13:20:00|10.15|9.95|10.16|9.96|10.16|9.96|10.15|9.95|94
1662557100000|2022-09-07 13:25:00|10.17|9.97|10.15|9.95|10.17|9.97|10.15|9.95|127
1662557400000|2022-09-07 13:30:00|10.16|9.96|10.19|9.99|10.19|9.99|10.16|9.96|58
1662557700000|2022-09-07 13:35:00|10.2|10|10.17|9.97|10.2|10|10.16|9.96|26
1662558000000|2022-09-07 13:40:00|10.18|9.98|10.16|9.96|10.18|9.98|10.15|9.95|67
1662558300000|2022-09-07 13:45:00|10.17|9.97|10.16|9.96|10.17|9.97|10.15|9.95|72
1662558600000|2022-09-07 13:50:00|10.17|9.97|10.15|9.95|10.17|9.97|10.14|9.94|85
1662558900000|2022-09-07 13:55:00|10.16|9.96|10.15|9.95|10.16|9.96|10.15|9.95|2
1662559200000|2022-09-07 14:00:00|10.14|9.94|10.16|9.96|10.16|9.96|10.14|9.94|29
1662559500000|2022-09-07 14:05:00|10.17|9.97|10.17|9.97|10.17|9.97|10.16|9.96|49
1662559800000|2022-09-07 14:10:00|10.16|9.96|10.16|9.96|10.17|9.97|10.15|9.95|37
1662560100000|2022-09-07 14:15:00|10.15|9.95|10.17|9.97|10.18|9.98|10.15|9.95|35
1662560400000|2022-09-07 14:20:00|10.18|9.98|10.18|9.98|10.19|9.99|10.17|9.97|51
1662560700000|2022-09-07 14:25:00|10.17|9.97|10.19|9.99|10.2|10|10.17|9.97|41
1662561000000|2022-09-07 14:30:00|10.2|10|10.21|10.01|10.22|10.02|10.19|9.99|16
1662561300000|2022-09-07 14:35:00|10.22|10.02|10.21|10.01|10.26|10.06|10.2|10|59
1662561600000|2022-09-07 14:40:00|10.2|10|10.24|10.04|10.26|10.06|10.2|10|135
1662561900000|2022-09-07 14:45:00|10.23|10.03|10.21|10.01|10.24|10.04|10.2|10|111
1662562200000|2022-09-07 14:50:00|10.22|10.02|10.22|10.02|10.23|10.03|10.21|10.01|35
1662562500000|2022-09-07 14:55:00|10.23|10.03|10.22|10.02|10.23|10.03|10.21|10.01|32
1662562800000|2022-09-07 15:00:00|10.21|10.01|10.24|10.04|10.25|10.05|10.21|10.01|50
1662563100000|2022-09-07 15:05:00|10.25|10.05|10.22|10.02|10.25|10.05|10.22|10.02|120
1662563400000|2022-09-07 15:10:00|10.23|10.03|10.23|10.03|10.23|10.03|10.21|10.01|55
1662563700000|2022-09-07 15:15:00|10.22|10.02|10.21|10.01|10.23|10.03|10.2|10|36
1662564000000|2022-09-07 15:20:00|10.2|10|10.19|9.99|10.21|10.01|10.18|9.98|32
1662564300000|2022-09-07 15:25:00|10.18|9.98|10.16|9.96|10.19|9.99|10.16|9.96|33
1662564600000|2022-09-07 15:30:00|10.17|9.97|10.17|9.97|10.18|9.98|10.16|9.96|9
1662565200000|2022-09-07 15:40:00|10.16|9.96|10.17|9.97|10.17|9.97|10.16|9.96|46
1662565500000|2022-09-07 15:45:00|10.16|9.96|10.17|9.97|10.18|9.98|10.16|9.96|48
1662565800000|2022-09-07 15:50:00|10.18|9.98|10.18|9.98|10.18|9.98|10.18|9.98|1
1662566100000|2022-09-07 15:55:00|10.19|9.99|10.19|9.99|10.19|9.99|10.18|9.98|11
1662566400000|2022-09-07 16:00:00|10.18|9.98|10.22|10.02|10.22|10.02|10.18|9.98|21
1662566700000|2022-09-07 16:05:00|10.23|10.03|10.21|10.01|10.23|10.03|10.2|10|39
1662567000000|2022-09-07 16:10:00|10.2|10|10.21|10.01|10.22|10.02|10.19|9.99|66
1662567300000|2022-09-07 16:15:00|10.2|10|10.22|10.02|10.22|10.02|10.2|10|43
1662567600000|2022-09-07 16:20:00|10.21|10.01|10.2|10|10.22|10.02|10.19|9.99|20
1662567900000|2022-09-07 16:25:00|10.19|9.99|10.21|10.01|10.22|10.02|10.19|9.99|23
1662568200000|2022-09-07 16:30:00|10.22|10.02|10.24|10.04|10.24|10.04|10.21|10.01|25
1662568500000|2022-09-07 16:35:00|10.23|10.03|10.26|10.06|10.26|10.06|10.23|10.03|34
1662568800000|2022-09-07 16:40:00|10.25|10.05|10.24|10.04|10.26|10.06|10.23|10.03|44
1662569100000|2022-09-07 16:45:00|10.25|10.05|10.24|10.04|10.25|10.05|10.23|10.03|66
1662569400000|2022-09-07 16:50:00|10.23|10.03|10.23|10.03|10.24|10.04|10.21|10.01|85
1662569700000|2022-09-07 16:55:00|10.22|10.02|10.23|10.03|10.24|10.04|10.22|10.02|26
1662570000000|2022-09-07 17:00:00|10.24|10.04|10.23|10.03|10.24|10.04|10.22|10.02|24
1662570300000|2022-09-07 17:05:00|10.24|10.04|10.25|10.05|10.26|10.06|10.24|10.04|42
1662570600000|2022-09-07 17:10:00|10.24|10.04|10.25|10.05|10.25|10.05|10.24|10.04|14
1662570900000|2022-09-07 17:15:00|10.24|10.04|10.24|10.04|10.25|10.05|10.23|10.03|59
1662571200000|2022-09-07 17:20:00|10.23|10.03|10.24|10.04|10.25|10.05|10.23|10.03|14
1662571500000|2022-09-07 17:25:00|10.25|10.05|10.24|10.04|10.25|10.05|10.23|10.03|44
1662571800000|2022-09-07 17:30:00|10.23|10.03|10.24|10.04|10.25|10.05|10.23|10.03|88
1662572100000|2022-09-07 17:35:00|10.25|10.05|10.26|10.06|10.26|10.06|10.24|10.04|24
1662572400000|2022-09-07 17:40:00|10.25|10.05|10.28|10.08|10.28|10.08|10.25|10.05|98
1662572700000|2022-09-07 17:45:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|38
1662573000000|2022-09-07 17:50:00|10.29|10.09|10.29|10.09|10.3|10.1|10.27|10.07|35
1662573300000|2022-09-07 17:55:00|10.3|10.1|10.29|10.09|10.3|10.1|10.28|10.08|108
1662573600000|2022-09-07 18:00:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|81
1662573900000|2022-09-07 18:05:00|10.31|10.11|10.28|10.08|10.31|10.11|10.27|10.07|50
1662574200000|2022-09-07 18:10:00|10.27|10.07|10.29|10.09|10.29|10.09|10.27|10.07|65
1662574500000|2022-09-07 18:15:00|10.28|10.08|10.28|10.08|10.3|10.1|10.28|10.08|163
1662574800000|2022-09-07 18:20:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|120
1662575100000|2022-09-07 18:25:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|70
1662575400000|2022-09-07 18:30:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|24
1662575700000|2022-09-07 18:35:00|10.27|10.07|10.31|10.11|10.31|10.11|10.27|10.07|63
1662576000000|2022-09-07 18:40:00|10.3|10.1|10.31|10.11|10.31|10.11|10.29|10.09|48
1662576300000|2022-09-07 18:45:00|10.3|10.1|10.31|10.11|10.33|10.13|10.3|10.1|46
1662576600000|2022-09-07 18:50:00|10.32|10.12|10.3|10.1|10.32|10.12|10.29|10.09|87
1662576900000|2022-09-07 18:55:00|10.29|10.09|10.26|10.06|10.3|10.1|10.24|10.04|80
1662577200000|2022-09-07 19:00:00|10.25|10.05|10.25|10.05|10.26|10.06|10.24|10.04|37
1662577500000|2022-09-07 19:05:00|10.24|10.04|10.27|10.07|10.27|10.07|10.24|10.04|40
1662577800000|2022-09-07 19:10:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|25
1662578100000|2022-09-07 19:15:00|10.29|10.09|10.26|10.06|10.29|10.09|10.25|10.05|54
1662578400000|2022-09-07 19:20:00|10.25|10.05|10.27|10.07|10.27|10.07|10.25|10.05|11
1662578700000|2022-09-07 19:25:00|10.26|10.06|10.26|10.06|10.27|10.07|10.26|10.06|5
1662579000000|2022-09-07 19:30:00|10.27|10.07|10.26|10.06|10.27|10.07|10.25|10.05|46
1662579300000|2022-09-07 19:35:00|10.25|10.05|10.24|10.04|10.26|10.06|10.24|10.04|44
1662580200000|2022-09-07 19:50:00|10.25|10.05|10.25|10.05|10.25|10.05|10.24|10.04|25
1662580500000|2022-09-07 19:55:00|10.24|10.04|10.23|10.03|10.25|10.05|10.23|10.03|24
1662580800000|2022-09-07 20:00:00|10.24|10.04|10.24|10.04|10.24|10.04|10.23|10.03|35
1662581100000|2022-09-07 20:05:00|10.23|10.03|10.24|10.04|10.25|10.05|10.23|10.03|12
1662581400000|2022-09-07 20:10:00|10.25|10.05|10.25|10.05|10.25|10.05|10.24|10.04|79
1662581700000|2022-09-07 20:15:00|10.24|10.04|10.31|10.11|10.32|10.12|10.24|10.04|92
1662582000000|2022-09-07 20:20:00|10.32|10.12|10.35|10.15|10.38|10.18|10.31|10.11|78
1662582300000|2022-09-07 20:25:00|10.36|10.16|10.35|10.15|10.37|10.17|10.34|10.14|114
1662582600000|2022-09-07 20:30:00|10.36|10.16|10.38|10.18|10.39|10.19|10.34|10.14|101
1662582900000|2022-09-07 20:35:00|10.37|10.17|10.36|10.16|10.38|10.18|10.36|10.16|94
1662583200000|2022-09-07 20:40:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|86
1662583500000|2022-09-07 20:45:00|10.39|10.19|10.41|10.21|10.42|10.22|10.38|10.18|23
1662583800000|2022-09-07 20:50:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|14
1662584100000|2022-09-07 20:55:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|6
1662584400000|2022-09-07 21:00:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|8
1662584700000|2022-09-07 21:05:00|10.4|10.2|10.39|10.19|10.41|10.21|10.39|10.19|16
1662585000000|2022-09-07 21:10:00|10.38|10.18|10.38|10.18|10.4|10.2|10.37|10.17|63
1662585300000|2022-09-07 21:15:00|10.37|10.17|10.33|10.13|10.38|10.18|10.32|10.12|69
1662585600000|2022-09-07 21:20:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|4
1662585900000|2022-09-07 21:25:00|10.34|10.14|10.33|10.13|10.35|10.15|10.33|10.13|36
1662586200000|2022-09-07 21:30:00|10.32|10.12|10.34|10.14|10.34|10.14|10.32|10.12|21
1662586500000|2022-09-07 21:35:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|7
1662586800000|2022-09-07 21:40:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|5
1662587100000|2022-09-07 21:45:00|10.35|10.15|10.37|10.17|10.37|10.17|10.35|10.15|65
1662587400000|2022-09-07 21:50:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|60
1662587700000|2022-09-07 21:55:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|4
1662588000000|2022-09-07 22:00:00|10.38|10.18|10.4|10.2|10.41|10.21|10.38|10.18|49
1662588300000|2022-09-07 22:05:00|10.41|10.21|10.4|10.2|10.42|10.22|10.4|10.2|14
1662588600000|2022-09-07 22:10:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|4
1662588900000|2022-09-07 22:15:00|10.41|10.21|10.4|10.2|10.41|10.21|10.39|10.19|16
1662589200000|2022-09-07 22:20:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|37
1662589500000|2022-09-07 22:25:00|10.42|10.22|10.4|10.2|10.42|10.22|10.39|10.19|7
1662589800000|2022-09-07 22:30:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|2
1662590100000|2022-09-07 22:35:00|10.39|10.19|10.4|10.2|10.4|10.2|10.38|10.18|34
1662590400000|2022-09-07 22:40:00|10.39|10.19|10.41|10.21|10.41|10.21|10.39|10.19|9
1662590700000|2022-09-07 22:45:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|12
1662591000000|2022-09-07 22:50:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|4
1662591300000|2022-09-07 22:55:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|2
1662591600000|2022-09-07 23:00:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|5
1662591900000|2022-09-07 23:05:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|40
1662592200000|2022-09-07 23:10:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|63
1662592500000|2022-09-07 23:15:00|10.42|10.22|10.42|10.22|10.44|10.24|10.41|10.21|27
1662592800000|2022-09-07 23:20:00|10.41|10.21|10.43|10.23|10.43|10.23|10.41|10.21|39
1662593100000|2022-09-07 23:25:00|10.42|10.22|10.43|10.23|10.44|10.24|10.41|10.21|42
1662593400000|2022-09-07 23:30:00|10.44|10.24|10.42|10.22|10.44|10.24|10.42|10.22|21
1662593700000|2022-09-07 23:35:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|16
1662594000000|2022-09-07 23:40:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|50
1662594300000|2022-09-07 23:45:00|10.43|10.23|10.41|10.21|10.43|10.23|10.41|10.21|25
1662594600000|2022-09-07 23:50:00|10.4|10.2|10.37|10.17|10.41|10.21|10.37|10.17|10
1662594900000|2022-09-07 23:55:00|10.38|10.18|10.4|10.2|10.4|10.2|10.38|10.18|43
1662595200000|2022-09-08 00:00:00|10.41|10.21|10.39|10.19|10.44|10.24|10.39|10.19|49
1662595500000|2022-09-08 00:05:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|12
1662595800000|2022-09-08 00:10:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|6
1662596100000|2022-09-08 00:15:00|10.4|10.2|10.42|10.22|10.43|10.23|10.39|10.19|13
1662596400000|2022-09-08 00:20:00|10.41|10.21|10.41|10.21|10.42|10.22|10.41|10.21|13
1662596700000|2022-09-08 00:25:00|10.42|10.22|10.41|10.21|10.42|10.22|10.39|10.19|60
1662597000000|2022-09-08 00:30:00|10.4|10.2|10.36|10.16|10.41|10.21|10.36|10.16|55
1662597300000|2022-09-08 00:35:00|10.35|10.15|10.32|10.12|10.36|10.16|10.31|10.11|78
1662597600000|2022-09-08 00:40:00|10.31|10.11|10.34|10.14|10.34|10.14|10.3|10.1|68
1662597900000|2022-09-08 00:45:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|66
1662598200000|2022-09-08 00:50:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|122
1662598500000|2022-09-08 00:55:00|10.35|10.15|10.33|10.13|10.35|10.15|10.32|10.12|167
1662598800000|2022-09-08 01:00:00|10.32|10.12|10.34|10.14|10.35|10.15|10.31|10.11|63
1662599100000|2022-09-08 01:05:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|96
1662599400000|2022-09-08 01:10:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|62
1662599700000|2022-09-08 01:15:00|10.35|10.15|10.31|10.11|10.35|10.15|10.31|10.11|149
1662600000000|2022-09-08 01:20:00|10.3|10.1|10.31|10.11|10.32|10.12|10.3|10.1|30
1662600300000|2022-09-08 01:25:00|10.32|10.12|10.31|10.11|10.32|10.12|10.3|10.1|66
1662600600000|2022-09-08 01:30:00|10.32|10.12|10.3|10.1|10.32|10.12|10.3|10.1|77
1662600900000|2022-09-08 01:35:00|10.29|10.09|10.3|10.1|10.31|10.11|10.29|10.09|72
1662601200000|2022-09-08 01:40:00|10.31|10.11|10.27|10.07|10.31|10.11|10.26|10.06|79
1662601500000|2022-09-08 01:45:00|10.28|10.08|10.3|10.1|10.3|10.1|10.27|10.07|33
1662601800000|2022-09-08 01:50:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|15
1662602100000|2022-09-08 01:55:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|79
1662602400000|2022-09-08 02:00:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|11
1662602700000|2022-09-08 02:05:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|56
1662603000000|2022-09-08 02:10:00|10.3|10.1|10.32|10.12|10.32|10.12|10.3|10.1|23
1662603300000|2022-09-08 02:15:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|16
1662603600000|2022-09-08 02:20:00|10.33|10.13|10.35|10.15|10.35|10.15|10.33|10.13|19
1662603900000|2022-09-08 02:25:00|10.36|10.16|10.35|10.15|10.36|10.16|10.34|10.14|28
1662604200000|2022-09-08 02:30:00|10.34|10.14|10.36|10.16|10.37|10.17|10.34|10.14|7
1662604500000|2022-09-08 02:35:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|3
1662604800000|2022-09-08 02:40:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|6
1662605100000|2022-09-08 02:45:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|123
1662605400000|2022-09-08 02:50:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|4
1662605700000|2022-09-08 02:55:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|7
1662606000000|2022-09-08 03:00:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|13
1662606300000|2022-09-08 03:05:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|8
1662606600000|2022-09-08 03:10:00|10.39|10.19|10.37|10.17|10.39|10.19|10.37|10.17|51
1662606900000|2022-09-08 03:15:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|16
1662607200000|2022-09-08 03:20:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|17
1662607500000|2022-09-08 03:25:00|10.37|10.17|10.35|10.15|10.37|10.17|10.34|10.14|77
1662607800000|2022-09-08 03:30:00|10.34|10.14|10.34|10.14|10.35|10.15|10.32|10.12|13
1662608100000|2022-09-08 03:35:00|10.35|10.15|10.36|10.16|10.36|10.16|10.34|10.14|4
1662608700000|2022-09-08 03:45:00|10.37|10.17|10.35|10.15|10.37|10.17|10.35|10.15|3
1662609000000|2022-09-08 03:50:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|35
1662609300000|2022-09-08 03:55:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|15
1662609600000|2022-09-08 04:00:00|10.34|10.14|10.36|10.16|10.36|10.16|10.34|10.14|39
1662609900000|2022-09-08 04:05:00|10.35|10.15|10.37|10.17|10.38|10.18|10.35|10.15|31
1662610200000|2022-09-08 04:10:00|10.38|10.18|10.37|10.17|10.39|10.19|10.37|10.17|34
1662610500000|2022-09-08 04:15:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|6
1662610800000|2022-09-08 04:20:00|10.38|10.18|10.39|10.19|10.4|10.2|10.37|10.17|24
1662611100000|2022-09-08 04:25:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|133
1662611400000|2022-09-08 04:30:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|84
1662611700000|2022-09-08 04:35:00|10.37|10.17|10.37|10.17|10.38|10.18|10.36|10.16|23
1662612300000|2022-09-08 04:45:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|34
1662612600000|2022-09-08 04:50:00|10.38|10.18|10.34|10.14|10.38|10.18|10.32|10.12|75
1662612900000|2022-09-08 04:55:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|16
1662613200000|2022-09-08 05:00:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|57
1662613500000|2022-09-08 05:05:00|10.32|10.12|10.31|10.11|10.33|10.13|10.31|10.11|18
1662613800000|2022-09-08 05:10:00|10.32|10.12|10.3|10.1|10.32|10.12|10.3|10.1|43
1662614100000|2022-09-08 05:15:00|10.31|10.11|10.32|10.12|10.32|10.12|10.3|10.1|20
1662614400000|2022-09-08 05:20:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|5
1662614700000|2022-09-08 05:25:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|47
1662615000000|2022-09-08 05:30:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|85
1662615300000|2022-09-08 05:35:00|10.3|10.1|10.31|10.11|10.32|10.12|10.3|10.1|20
1662615600000|2022-09-08 05:40:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|29
1662615900000|2022-09-08 05:45:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|5
1662616200000|2022-09-08 05:50:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|3
1662616500000|2022-09-08 05:55:00|10.29|10.09|10.31|10.11|10.31|10.11|10.29|10.09|7
1662616800000|2022-09-08 06:00:00|10.3|10.1|10.34|10.14|10.34|10.14|10.3|10.1|23
1662617100000|2022-09-08 06:05:00|10.33|10.13|10.35|10.15|10.35|10.15|10.32|10.12|37
1662617400000|2022-09-08 06:10:00|10.34|10.14|10.36|10.16|10.36|10.16|10.34|10.14|69
1662617700000|2022-09-08 06:15:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|46
1662618000000|2022-09-08 06:20:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|12
1662618300000|2022-09-08 06:25:00|10.33|10.13|10.32|10.12|10.34|10.14|10.32|10.12|12
1662618600000|2022-09-08 06:30:00|10.33|10.13|10.31|10.11|10.33|10.13|10.31|10.11|47
1662618900000|2022-09-08 06:35:00|10.32|10.12|10.31|10.11|10.32|10.12|10.3|10.1|58
1662619200000|2022-09-08 06:40:00|10.3|10.1|10.31|10.11|10.31|10.11|10.29|10.09|36
1662619500000|2022-09-08 06:45:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|11
1662620100000|2022-09-08 06:55:00|10.29|10.09|10.3|10.1|10.3|10.1|10.29|10.09|6
1662620400000|2022-09-08 07:00:00|10.31|10.11|10.29|10.09|10.31|10.11|10.28|10.08|75
1662620700000|2022-09-08 07:05:00|10.3|10.1|10.3|10.1|10.3|10.1|10.29|10.09|91
1662621000000|2022-09-08 07:10:00|10.29|10.09|10.29|10.09|10.3|10.1|10.26|10.06|77
1662621300000|2022-09-08 07:15:00|10.28|10.08|10.26|10.06|10.29|10.09|10.25|10.05|21
1662621600000|2022-09-08 07:20:00|10.25|10.05|10.22|10.02|10.26|10.06|10.21|10.01|38
1662621900000|2022-09-08 07:25:00|10.21|10.01|10.23|10.03|10.23|10.03|10.2|10|27
1662622200000|2022-09-08 07:30:00|10.22|10.02|10.23|10.03|10.23|10.03|10.19|9.99|44
1662622500000|2022-09-08 07:35:00|10.22|10.02|10.25|10.05|10.26|10.06|10.22|10.02|40
1662622800000|2022-09-08 07:40:00|10.24|10.04|10.26|10.06|10.26|10.06|10.24|10.04|29
1662623100000|2022-09-08 07:45:00|10.27|10.07|10.26|10.06|10.27|10.07|10.25|10.05|10
1662623400000|2022-09-08 07:50:00|10.27|10.07|10.26|10.06|10.27|10.07|10.25|10.05|68
1662623700000|2022-09-08 07:55:00|10.27|10.07|10.27|10.07|10.27|10.07|10.26|10.06|13
1662624000000|2022-09-08 08:00:00|10.26|10.06|10.25|10.05|10.26|10.06|10.24|10.04|68
1662624300000|2022-09-08 08:05:00|10.26|10.06|10.27|10.07|10.27|10.07|10.25|10.05|34
1662624600000|2022-09-08 08:10:00|10.26|10.06|10.27|10.07|10.27|10.07|10.26|10.06|24
1662624900000|2022-09-08 08:15:00|10.26|10.06|10.27|10.07|10.27|10.07|10.26|10.06|34
1662625200000|2022-09-08 08:20:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|16
1662625500000|2022-09-08 08:25:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|60
1662625800000|2022-09-08 08:30:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|73
1662626100000|2022-09-08 08:35:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|20
1662626400000|2022-09-08 08:40:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|14
1662626700000|2022-09-08 08:45:00|10.29|10.09|10.29|10.09|10.29|10.09|10.28|10.08|47
1662627000000|2022-09-08 08:50:00|10.3|10.1|10.3|10.1|10.3|10.1|10.29|10.09|39
1662627300000|2022-09-08 08:55:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|33
1662627600000|2022-09-08 09:00:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|45
1662627900000|2022-09-08 09:05:00|10.29|10.09|10.29|10.09|10.3|10.1|10.29|10.09|11
1662628500000|2022-09-08 09:15:00|10.3|10.1|10.29|10.09|10.3|10.1|10.29|10.09|16
1662628800000|2022-09-08 09:20:00|10.3|10.1|10.28|10.08|10.3|10.1|10.28|10.08|43
1662629100000|2022-09-08 09:25:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|50
1662629400000|2022-09-08 09:30:00|10.27|10.07|10.28|10.08|10.3|10.1|10.27|10.07|30
1662629700000|2022-09-08 09:35:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|12
1662630000000|2022-09-08 09:40:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|12
1662630300000|2022-09-08 09:45:00|10.27|10.07|10.26|10.06|10.28|10.08|10.25|10.05|36
1662630600000|2022-09-08 09:50:00|10.25|10.05|10.26|10.06|10.27|10.07|10.25|10.05|104
1662630900000|2022-09-08 09:55:00|10.27|10.07|10.28|10.08|10.28|10.08|10.26|10.06|96
1662631200000|2022-09-08 10:00:00|10.27|10.07|10.26|10.06|10.28|10.08|10.26|10.06|60
1662631500000|2022-09-08 10:05:00|10.25|10.05|10.28|10.08|10.28|10.08|10.25|10.05|24
1662631800000|2022-09-08 10:10:00|10.29|10.09|10.29|10.09|10.31|10.11|10.28|10.08|67
1662632100000|2022-09-08 10:15:00|10.3|10.1|10.32|10.12|10.32|10.12|10.3|10.1|17
1662632400000|2022-09-08 10:20:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|82
1662632700000|2022-09-08 10:25:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|76
1662633000000|2022-09-08 10:30:00|10.33|10.13|10.33|10.13|10.33|10.13|10.32|10.12|33
1662633300000|2022-09-08 10:35:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|36
1662633600000|2022-09-08 10:40:00|10.34|10.14|10.34|10.14|10.34|10.14|10.33|10.13|71
1662633900000|2022-09-08 10:45:00|10.33|10.13|10.36|10.16|10.37|10.17|10.33|10.13|94
1662634200000|2022-09-08 10:50:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|114
1662634500000|2022-09-08 10:55:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|9
1662634800000|2022-09-08 11:00:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|86
1662635100000|2022-09-08 11:05:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|48
1662635400000|2022-09-08 11:10:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|102
1662635700000|2022-09-08 11:15:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|88
1662636000000|2022-09-08 11:20:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|11
1662636300000|2022-09-08 11:25:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|17
1662636600000|2022-09-08 11:30:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|8
1662636900000|2022-09-08 11:35:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|51
1662637200000|2022-09-08 11:40:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|55
1662637500000|2022-09-08 11:45:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|64
1662637800000|2022-09-08 11:50:00|10.32|10.12|10.32|10.12|10.32|10.12|10.32|10.12|1
1662638400000|2022-09-08 12:00:00|10.33|10.13|10.33|10.13|10.33|10.13|10.33|10.13|1
1662638700000|2022-09-08 12:05:00|10.34|10.14|10.33|10.13|10.34|10.14|10.33|10.13|64
1662639000000|2022-09-08 12:10:00|10.34|10.14|10.32|10.12|10.34|10.14|10.32|10.12|19
1662639300000|2022-09-08 12:15:00|10.31|10.11|10.29|10.09|10.34|10.14|10.28|10.08|61
1662639600000|2022-09-08 12:20:00|10.28|10.08|10.3|10.1|10.31|10.11|10.25|10.05|35
1662639900000|2022-09-08 12:25:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|16
1662640200000|2022-09-08 12:30:00|10.27|10.07|10.26|10.06|10.29|10.09|10.25|10.05|50
1662640500000|2022-09-08 12:35:00|10.27|10.07|10.27|10.07|10.28|10.08|10.26|10.06|27
1662640800000|2022-09-08 12:40:00|10.26|10.06|10.25|10.05|10.27|10.07|10.25|10.05|114
1662641100000|2022-09-08 12:45:00|10.24|10.04|10.27|10.07|10.27|10.07|10.24|10.04|24
1662641400000|2022-09-08 12:50:00|10.28|10.08|10.26|10.06|10.29|10.09|10.26|10.06|19
1662641700000|2022-09-08 12:55:00|10.25|10.05|10.25|10.05|10.26|10.06|10.24|10.04|17
1662642000000|2022-09-08 13:00:00|10.24|10.04|10.23|10.03|10.26|10.06|10.22|10.02|20
1662642300000|2022-09-08 13:05:00|10.22|10.02|10.2|10|10.23|10.03|10.19|9.99|31
1662642600000|2022-09-08 13:10:00|10.19|9.99|10.19|9.99|10.21|10.01|10.17|9.97|75
1662642900000|2022-09-08 13:15:00|10.2|10|10.2|10|10.2|10|10.18|9.98|31
1662643200000|2022-09-08 13:20:00|10.21|10.01|10.21|10.01|10.22|10.02|10.2|10|65
1662643500000|2022-09-08 13:25:00|10.2|10|10.22|10.02|10.23|10.03|10.2|10|49
1662643800000|2022-09-08 13:30:00|10.21|10.01|10.23|10.03|10.24|10.04|10.2|10|69
1662644100000|2022-09-08 13:35:00|10.24|10.04|10.27|10.07|10.27|10.07|10.23|10.03|68
1662644400000|2022-09-08 13:40:00|10.26|10.06|10.35|10.15|10.35|10.15|10.26|10.06|68
1662644700000|2022-09-08 13:45:00|10.34|10.14|10.33|10.13|10.35|10.15|10.33|10.13|54
1662645000000|2022-09-08 13:50:00|10.32|10.12|10.33|10.13|10.33|10.13|10.31|10.11|32
1662645300000|2022-09-08 13:55:00|10.34|10.14|10.33|10.13|10.34|10.14|10.31|10.11|50
1662645600000|2022-09-08 14:00:00|10.34|10.14|10.28|10.08|10.34|10.14|10.28|10.08|65
1662645900000|2022-09-08 14:05:00|10.27|10.07|10.28|10.08|10.31|10.11|10.27|10.07|42
1662646200000|2022-09-08 14:10:00|10.29|10.09|10.28|10.08|10.3|10.1|10.27|10.07|34
1662646500000|2022-09-08 14:15:00|10.27|10.07|10.32|10.12|10.32|10.12|10.27|10.07|46
1662646800000|2022-09-08 14:20:00|10.33|10.13|10.31|10.11|10.34|10.14|10.3|10.1|51
1662647100000|2022-09-08 14:25:00|10.32|10.12|10.33|10.13|10.33|10.13|10.31|10.11|48
1662647400000|2022-09-08 14:30:00|10.32|10.12|10.34|10.14|10.34|10.14|10.32|10.12|41
1662647700000|2022-09-08 14:35:00|10.33|10.13|10.35|10.15|10.36|10.16|10.33|10.13|23
1662648000000|2022-09-08 14:40:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|109
1662648300000|2022-09-08 14:45:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|72
1662648600000|2022-09-08 14:50:00|10.33|10.13|10.36|10.16|10.36|10.16|10.33|10.13|22
1662648900000|2022-09-08 14:55:00|10.35|10.15|10.44|10.24|10.44|10.24|10.35|10.15|72
1662649200000|2022-09-08 15:00:00|10.43|10.23|10.41|10.21|10.45|10.25|10.39|10.19|69
1662649500000|2022-09-08 15:05:00|10.4|10.2|10.39|10.19|10.41|10.21|10.39|10.19|36
1662649800000|2022-09-08 15:10:00|10.38|10.18|10.39|10.19|10.4|10.2|10.37|10.17|76
1662650100000|2022-09-08 15:15:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|48
1662650400000|2022-09-08 15:20:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|16
1662650700000|2022-09-08 15:25:00|10.4|10.2|10.38|10.18|10.4|10.2|10.38|10.18|73
1662651000000|2022-09-08 15:30:00|10.37|10.17|10.41|10.21|10.41|10.21|10.37|10.17|71
1662651300000|2022-09-08 15:35:00|10.4|10.2|10.37|10.17|10.41|10.21|10.36|10.16|150
1662651600000|2022-09-08 15:40:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|45
1662651900000|2022-09-08 15:45:00|10.37|10.17|10.37|10.17|10.39|10.19|10.36|10.16|77
1662652200000|2022-09-08 15:50:00|10.36|10.16|10.37|10.17|10.37|10.17|10.35|10.15|128
1662652500000|2022-09-08 15:55:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|65
1662652800000|2022-09-08 16:00:00|10.37|10.17|10.34|10.14|10.37|10.17|10.33|10.13|98
1662653100000|2022-09-08 16:05:00|10.35|10.15|10.31|10.11|10.35|10.15|10.3|10.1|121
1662653400000|2022-09-08 16:10:00|10.3|10.1|10.26|10.06|10.31|10.11|10.26|10.06|137
1662653700000|2022-09-08 16:15:00|10.27|10.07|10.28|10.08|10.29|10.09|10.25|10.05|96
1662654000000|2022-09-08 16:20:00|10.27|10.07|10.27|10.07|10.29|10.09|10.25|10.05|115
1662654300000|2022-09-08 16:25:00|10.26|10.06|10.28|10.08|10.29|10.09|10.26|10.06|63
1662654600000|2022-09-08 16:30:00|10.27|10.07|10.29|10.09|10.29|10.09|10.26|10.06|53
1662654900000|2022-09-08 16:35:00|10.3|10.1|10.27|10.07|10.3|10.1|10.27|10.07|106
1662655200000|2022-09-08 16:40:00|10.26|10.06|10.3|10.1|10.31|10.11|10.26|10.06|69
1662655500000|2022-09-08 16:45:00|10.31|10.11|10.29|10.09|10.31|10.11|10.29|10.09|45
1662655800000|2022-09-08 16:50:00|10.3|10.1|10.3|10.1|10.32|10.12|10.29|10.09|63
1662656100000|2022-09-08 16:55:00|10.31|10.11|10.31|10.11|10.31|10.11|10.31|10.11|1
1662656400000|2022-09-08 17:00:00|10.32|10.12|10.3|10.1|10.33|10.13|10.29|10.09|27
1662656700000|2022-09-08 17:05:00|10.31|10.11|10.28|10.08|10.31|10.11|10.28|10.08|50
1662657000000|2022-09-08 17:10:00|10.29|10.09|10.32|10.12|10.32|10.12|10.29|10.09|42
1662657300000|2022-09-08 17:15:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|62
1662657600000|2022-09-08 17:20:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|64
1662657900000|2022-09-08 17:25:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|25
1662658200000|2022-09-08 17:30:00|10.36|10.16|10.35|10.15|10.36|10.16|10.34|10.14|18
1662658500000|2022-09-08 17:35:00|10.34|10.14|10.36|10.16|10.37|10.17|10.34|10.14|83
1662658800000|2022-09-08 17:40:00|10.37|10.17|10.39|10.19|10.39|10.19|10.36|10.16|15
1662659100000|2022-09-08 17:45:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|32
1662659400000|2022-09-08 17:50:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|33
1662659700000|2022-09-08 17:55:00|10.39|10.19|10.38|10.18|10.39|10.19|10.34|10.14|100
1662660000000|2022-09-08 18:00:00|10.37|10.17|10.37|10.17|10.38|10.18|10.36|10.16|123
1662660300000|2022-09-08 18:05:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|42
1662660600000|2022-09-08 18:10:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|35
1662660900000|2022-09-08 18:15:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|43
1662661200000|2022-09-08 18:20:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|6
1662661800000|2022-09-08 18:30:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|26
1662662100000|2022-09-08 18:35:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|55
1662662400000|2022-09-08 18:40:00|10.39|10.19|10.37|10.17|10.39|10.19|10.35|10.15|55
1662662700000|2022-09-08 18:45:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|90
1662663000000|2022-09-08 18:50:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|40
1662663300000|2022-09-08 18:55:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|26
1662663600000|2022-09-08 19:00:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|156
1662663900000|2022-09-08 19:05:00|10.4|10.2|10.42|10.22|10.42|10.22|10.39|10.19|93
1662664200000|2022-09-08 19:10:00|10.41|10.21|10.43|10.23|10.43|10.23|10.41|10.21|67
1662664500000|2022-09-08 19:15:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|124
1662664800000|2022-09-08 19:20:00|10.42|10.22|10.43|10.23|10.44|10.24|10.42|10.22|196
1662665100000|2022-09-08 19:25:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|46
1662665400000|2022-09-08 19:30:00|10.44|10.24|10.44|10.24|10.45|10.25|10.43|10.23|63
1662665700000|2022-09-08 19:35:00|10.45|10.25|10.46|10.26|10.46|10.26|10.44|10.24|12
1662666000000|2022-09-08 19:40:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1662666300000|2022-09-08 19:45:00|10.46|10.26|10.47|10.27|10.48|10.28|10.45|10.25|54
1662666600000|2022-09-08 19:50:00|10.48|10.28|10.5|10.3|10.5|10.3|10.47|10.27|59
1662666900000|2022-09-08 19:55:00|10.51|10.31|10.52|10.32|10.52|10.32|10.49|10.29|38
1662667200000|2022-09-08 20:00:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|23
1662667500000|2022-09-08 20:05:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|34
1662667800000|2022-09-08 20:10:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|46
1662668100000|2022-09-08 20:15:00|10.53|10.33|10.5|10.3|10.54|10.34|10.5|10.3|28
1662668400000|2022-09-08 20:20:00|10.51|10.31|10.51|10.31|10.53|10.33|10.51|10.31|11
1662668700000|2022-09-08 20:25:00|10.5|10.3|10.48|10.28|10.51|10.31|10.48|10.28|11
1662669000000|2022-09-08 20:30:00|10.49|10.29|10.5|10.3|10.5|10.3|10.48|10.28|10
1662669300000|2022-09-08 20:35:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|5
1662669600000|2022-09-08 20:40:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|34
1662669900000|2022-09-08 20:45:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|10
1662670200000|2022-09-08 20:50:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|3
1662670500000|2022-09-08 20:55:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|5
1662671100000|2022-09-08 21:05:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1662671400000|2022-09-08 21:10:00|10.51|10.31|10.53|10.33|10.53|10.33|10.5|10.3|9
1662671700000|2022-09-08 21:15:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|57
1662672000000|2022-09-08 21:20:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|4
1662672600000|2022-09-08 21:30:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1662672900000|2022-09-08 21:35:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1662673200000|2022-09-08 21:40:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|11
1662673500000|2022-09-08 21:45:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|17
1662673800000|2022-09-08 21:50:00|10.5|10.3|10.53|10.33|10.53|10.33|10.5|10.3|28
1662674100000|2022-09-08 21:55:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1662674400000|2022-09-08 22:00:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|3
1662674700000|2022-09-08 22:05:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|3
1662675000000|2022-09-08 22:10:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|5
1662675300000|2022-09-08 22:15:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|15
1662675600000|2022-09-08 22:20:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|3
1662675900000|2022-09-08 22:25:00|10.49|10.29|10.5|10.3|10.51|10.31|10.49|10.29|54
1662676200000|2022-09-08 22:30:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|34
1662676500000|2022-09-08 22:35:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|4
1662676800000|2022-09-08 22:40:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|15
1662677100000|2022-09-08 22:45:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|3
1662677400000|2022-09-08 22:50:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|24
1662677700000|2022-09-08 22:55:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|26
1662678000000|2022-09-08 23:00:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|5
1662678300000|2022-09-08 23:05:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|18
1662678600000|2022-09-08 23:10:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|25
1662678900000|2022-09-08 23:15:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|2
1662679200000|2022-09-08 23:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|5
1662679500000|2022-09-08 23:25:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|10
1662679800000|2022-09-08 23:30:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|32
1662680100000|2022-09-08 23:35:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|13
1662680400000|2022-09-08 23:40:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|36
1662680700000|2022-09-08 23:45:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|10
1662681000000|2022-09-08 23:50:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|4
1662681300000|2022-09-08 23:55:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|38
1662681600000|2022-09-09 00:00:00|10.53|10.33|10.52|10.32|10.54|10.34|10.52|10.32|48
1662681900000|2022-09-09 00:05:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|34
1662682200000|2022-09-09 00:10:00|10.55|10.35|10.57|10.37|10.57|10.37|10.55|10.35|25
1662682500000|2022-09-09 00:15:00|10.58|10.38|10.61|10.41|10.62|10.42|10.58|10.38|46
1662682800000|2022-09-09 00:20:00|10.6|10.4|10.62|10.42|10.63|10.43|10.6|10.4|29
1662683100000|2022-09-09 00:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|14
1662683400000|2022-09-09 00:30:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|8
1662683700000|2022-09-09 00:35:00|10.61|10.41|10.59|10.39|10.62|10.42|10.59|10.39|23
1662684000000|2022-09-09 00:40:00|10.6|10.4|10.62|10.42|10.62|10.42|10.59|10.39|17
1662684300000|2022-09-09 00:45:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|11
1662684600000|2022-09-09 00:50:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|10
1662684900000|2022-09-09 00:55:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|17
1662685200000|2022-09-09 01:00:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|19
1662685500000|2022-09-09 01:05:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|3
1662685800000|2022-09-09 01:10:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|3
1662686100000|2022-09-09 01:15:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|7
1662686700000|2022-09-09 01:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|24
1662687000000|2022-09-09 01:30:00|10.61|10.41|10.61|10.41|10.63|10.43|10.61|10.41|49
1662687300000|2022-09-09 01:35:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|30
1662687600000|2022-09-09 01:40:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|11
1662687900000|2022-09-09 01:45:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|18
1662688200000|2022-09-09 01:50:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|93
1662688500000|2022-09-09 01:55:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|46
1662688800000|2022-09-09 02:00:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|92
1662689100000|2022-09-09 02:05:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|26
1662689700000|2022-09-09 02:15:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|41
1662690000000|2022-09-09 02:20:00|10.65|10.45|10.63|10.43|10.65|10.45|10.62|10.42|15
1662690300000|2022-09-09 02:25:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|33
1662690600000|2022-09-09 02:30:00|10.65|10.45|10.63|10.43|10.65|10.45|10.62|10.42|11
1662690900000|2022-09-09 02:35:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|18
1662691200000|2022-09-09 02:40:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|2
1662691500000|2022-09-09 02:45:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|5
1662691800000|2022-09-09 02:50:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|14
1662692100000|2022-09-09 02:55:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|5
1662692400000|2022-09-09 03:00:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|11
1662692700000|2022-09-09 03:05:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|80
1662693000000|2022-09-09 03:10:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|23
1662693900000|2022-09-09 03:25:00|10.6|10.4|10.68|10.48|10.68|10.48|10.6|10.4|31
1662694200000|2022-09-09 03:30:00|10.69|10.49|10.71|10.51|10.72|10.52|10.68|10.48|65
1662694500000|2022-09-09 03:35:00|10.72|10.52|10.71|10.51|10.72|10.52|10.69|10.49|36
1662694800000|2022-09-09 03:40:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|42
1662695100000|2022-09-09 03:45:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|72
1662695400000|2022-09-09 03:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|45
1662695700000|2022-09-09 03:55:00|10.71|10.51|10.72|10.52|10.72|10.52|10.7|10.5|28
1662696000000|2022-09-09 04:00:00|10.73|10.53|10.76|10.56|10.76|10.56|10.71|10.51|106
1662696300000|2022-09-09 04:05:00|10.75|10.55|10.73|10.53|10.76|10.56|10.72|10.52|77
1662696600000|2022-09-09 04:10:00|10.74|10.54|10.78|10.58|10.8|10.6|10.73|10.53|93
1662696900000|2022-09-09 04:15:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|53
1662697200000|2022-09-09 04:20:00|10.8|10.6|10.83|10.63|10.83|10.63|10.79|10.59|76
1662697500000|2022-09-09 04:25:00|10.82|10.62|10.81|10.61|10.84|10.64|10.8|10.6|60
1662697800000|2022-09-09 04:30:00|10.82|10.62|10.8|10.6|10.83|10.63|10.79|10.59|33
1662698100000|2022-09-09 04:35:00|10.79|10.59|10.79|10.59|10.82|10.62|10.79|10.59|75
1662698400000|2022-09-09 04:40:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|65
1662698700000|2022-09-09 04:45:00|10.79|10.59|10.82|10.62|10.82|10.62|10.79|10.59|12
1662699000000|2022-09-09 04:50:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|48
1662699300000|2022-09-09 04:55:00|10.81|10.61|10.81|10.61|10.83|10.63|10.8|10.6|93
1662699600000|2022-09-09 05:00:00|10.82|10.62|10.81|10.61|10.83|10.63|10.81|10.61|80
1662699900000|2022-09-09 05:05:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|44
1662700200000|2022-09-09 05:10:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|52
1662700500000|2022-09-09 05:15:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|19
1662700800000|2022-09-09 05:20:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|14
1662701100000|2022-09-09 05:25:00|10.81|10.61|10.83|10.63|10.84|10.64|10.81|10.61|53
1662701400000|2022-09-09 05:30:00|10.84|10.64|10.88|10.68|10.89|10.69|10.82|10.62|127
1662701700000|2022-09-09 05:35:00|10.89|10.69|10.86|10.66|10.89|10.69|10.84|10.64|36
1662702000000|2022-09-09 05:40:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|10
1662702300000|2022-09-09 05:45:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|7
1662702600000|2022-09-09 05:50:00|10.84|10.64|10.83|10.63|10.84|10.64|10.83|10.63|8
1662702900000|2022-09-09 05:55:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|52
1662703200000|2022-09-09 06:00:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|39
1662703500000|2022-09-09 06:05:00|10.83|10.63|10.86|10.66|10.86|10.66|10.83|10.63|34
1662703800000|2022-09-09 06:10:00|10.87|10.67|10.88|10.68|10.89|10.69|10.86|10.66|54
1662704100000|2022-09-09 06:15:00|10.89|10.69|10.89|10.69|10.9|10.7|10.89|10.69|37
1662704400000|2022-09-09 06:20:00|10.88|10.68|10.9|10.7|10.9|10.7|10.88|10.68|83
1662704700000|2022-09-09 06:25:00|10.89|10.69|10.9|10.7|10.92|10.72|10.89|10.69|74
1662705000000|2022-09-09 06:30:00|10.91|10.71|10.86|10.66|10.91|10.71|10.86|10.66|42
1662705300000|2022-09-09 06:35:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|16
1662705600000|2022-09-09 06:40:00|10.87|10.67|10.89|10.69|10.89|10.69|10.87|10.67|65
1662705900000|2022-09-09 06:45:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|3
1662706200000|2022-09-09 06:50:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|16
1662706500000|2022-09-09 06:55:00|10.87|10.67|10.87|10.67|10.89|10.69|10.87|10.67|19
1662706800000|2022-09-09 07:00:00|10.88|10.68|10.86|10.66|10.89|10.69|10.86|10.66|25
1662707100000|2022-09-09 07:05:00|10.87|10.67|10.87|10.67|10.89|10.69|10.87|10.67|15
1662707400000|2022-09-09 07:10:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|62
1662707700000|2022-09-09 07:15:00|10.88|10.68|10.85|10.65|10.88|10.68|10.84|10.64|8
1662708000000|2022-09-09 07:20:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|19
1662708300000|2022-09-09 07:25:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|11
1662708600000|2022-09-09 07:30:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1662708900000|2022-09-09 07:35:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|17
1662709200000|2022-09-09 07:40:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|21
1662709500000|2022-09-09 07:45:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|78
1662709800000|2022-09-09 07:50:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|141
1662710100000|2022-09-09 07:55:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|10
1662710400000|2022-09-09 08:00:00|10.86|10.66|10.92|10.72|10.93|10.73|10.86|10.66|63
1662710700000|2022-09-09 08:05:00|10.93|10.73|10.92|10.72|10.95|10.75|10.92|10.72|46
1662711000000|2022-09-09 08:10:00|10.91|10.71|10.94|10.74|10.95|10.75|10.91|10.71|28
1662711300000|2022-09-09 08:15:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|38
1662711600000|2022-09-09 08:20:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|85
1662711900000|2022-09-09 08:25:00|10.96|10.76|10.98|10.78|10.98|10.78|10.95|10.75|31
1662712200000|2022-09-09 08:30:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|8
1662712500000|2022-09-09 08:35:00|10.99|10.79|10.96|10.76|10.99|10.79|10.96|10.76|48
1662712800000|2022-09-09 08:40:00|10.97|10.77|10.99|10.79|10.99|10.79|10.97|10.77|103
1662713100000|2022-09-09 08:45:00|10.98|10.78|10.97|10.77|10.99|10.79|10.97|10.77|92
1662713400000|2022-09-09 08:50:00|10.98|10.78|10.99|10.79|10.99|10.79|10.97|10.77|48
1662713700000|2022-09-09 08:55:00|11|10.8|11.04|10.84|11.05|10.85|10.99|10.79|137
1662714000000|2022-09-09 09:00:00|11.05|10.85|11.03|10.83|11.06|10.86|11.03|10.83|73
1662714300000|2022-09-09 09:05:00|11.04|10.84|11.02|10.82|11.04|10.84|11.01|10.81|129
1662714600000|2022-09-09 09:10:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|60
1662714900000|2022-09-09 09:15:00|11.03|10.83|11.02|10.82|11.06|10.86|11.02|10.82|60
1662715200000|2022-09-09 09:20:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|71
1662715500000|2022-09-09 09:25:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|30
1662715800000|2022-09-09 09:30:00|11|10.8|10.97|10.77|11|10.8|10.97|10.77|74
1662716100000|2022-09-09 09:35:00|10.98|10.78|10.95|10.75|10.99|10.79|10.95|10.75|77
1662716400000|2022-09-09 09:40:00|10.96|10.76|10.98|10.78|10.98|10.78|10.95|10.75|33
1662716700000|2022-09-09 09:45:00|10.99|10.79|10.95|10.75|10.99|10.79|10.94|10.74|25
1662717000000|2022-09-09 09:50:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|34
1662717300000|2022-09-09 09:55:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|29
1662717600000|2022-09-09 10:00:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|14
1662717900000|2022-09-09 10:05:00|10.97|10.77|10.98|10.78|10.98|10.78|10.96|10.76|40
1662718200000|2022-09-09 10:10:00|10.97|10.77|10.97|10.77|10.99|10.79|10.97|10.77|39
1662718500000|2022-09-09 10:15:00|10.98|10.78|10.96|10.76|10.98|10.78|10.95|10.75|59
1662718800000|2022-09-09 10:20:00|10.95|10.75|10.98|10.78|10.98|10.78|10.95|10.75|38
1662719100000|2022-09-09 10:25:00|10.99|10.79|11|10.8|11.01|10.81|10.98|10.78|42
1662719400000|2022-09-09 10:30:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|5
1662719700000|2022-09-09 10:35:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|3
1662720000000|2022-09-09 10:40:00|11.01|10.81|11.01|10.81|11.03|10.83|10.99|10.79|53
1662720300000|2022-09-09 10:45:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|37
1662720600000|2022-09-09 10:50:00|11.01|10.81|11.03|10.83|11.04|10.84|11.01|10.81|11
1662720900000|2022-09-09 10:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|31
1662721200000|2022-09-09 11:00:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|17
1662721500000|2022-09-09 11:05:00|11|10.8|11|10.8|11|10.8|10.98|10.78|21
1662721800000|2022-09-09 11:10:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|19
1662722100000|2022-09-09 11:15:00|11|10.8|11.02|10.82|11.03|10.83|10.99|10.79|69
1662722400000|2022-09-09 11:20:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|47
1662722700000|2022-09-09 11:25:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|90
1662723000000|2022-09-09 11:30:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|34
1662723300000|2022-09-09 11:35:00|11.04|10.84|11.05|10.85|11.07|10.87|11.04|10.84|36
1662723600000|2022-09-09 11:40:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|21
1662723900000|2022-09-09 11:45:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|59
1662724200000|2022-09-09 11:50:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|20
1662724500000|2022-09-09 11:55:00|11.04|10.84|11.05|10.85|11.05|10.85|11.02|10.82|58
1662724800000|2022-09-09 12:00:00|11.04|10.84|11.05|10.85|11.06|10.86|11.02|10.82|24
1662725100000|2022-09-09 12:05:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|77
1662725400000|2022-09-09 12:10:00|11.05|10.85|11.07|10.87|11.07|10.87|11.04|10.84|49
1662725700000|2022-09-09 12:15:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|19
1662726000000|2022-09-09 12:20:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|46
1662726300000|2022-09-09 12:25:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|76
1662726600000|2022-09-09 12:30:00|11.07|10.87|11.1|10.9|11.11|10.91|11.07|10.87|86
1662726900000|2022-09-09 12:35:00|11.11|10.91|11.15|10.95|11.16|10.96|11.1|10.9|179
1662727200000|2022-09-09 12:40:00|11.16|10.96|11.16|10.96|11.18|10.98|11.15|10.95|183
1662727500000|2022-09-09 12:45:00|11.17|10.97|11.14|10.94|11.17|10.97|11.11|10.91|93
1662727800000|2022-09-09 12:50:00|11.15|10.95|11.11|10.91|11.15|10.95|11.1|10.9|187
1662728100000|2022-09-09 12:55:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|72
1662728400000|2022-09-09 13:00:00|11.11|10.91|11.07|10.87|11.11|10.91|11.07|10.87|113
1662728700000|2022-09-09 13:05:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|81
1662729000000|2022-09-09 13:10:00|11.09|10.89|11.08|10.88|11.09|10.89|11.06|10.86|150
1662729300000|2022-09-09 13:15:00|11.07|10.87|11.07|10.87|11.1|10.9|11.05|10.85|163
1662729600000|2022-09-09 13:20:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|130
1662729900000|2022-09-09 13:25:00|11.08|10.88|11.07|10.87|11.08|10.88|11.04|10.84|238
1662730200000|2022-09-09 13:30:00|11.08|10.88|11.09|10.89|11.1|10.9|11.06|10.86|234
1662730500000|2022-09-09 13:35:00|11.1|10.9|11.09|10.89|11.12|10.92|11.09|10.89|200
1662730800000|2022-09-09 13:40:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|187
1662731100000|2022-09-09 13:45:00|11.11|10.91|11.13|10.93|11.13|10.93|11.09|10.89|102
1662731400000|2022-09-09 13:50:00|11.14|10.94|11.14|10.94|11.16|10.96|11.13|10.93|81
1662731700000|2022-09-09 13:55:00|11.15|10.95|11.17|10.97|11.17|10.97|11.12|10.92|150
1662732000000|2022-09-09 14:00:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|140
1662732300000|2022-09-09 14:05:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|52
1662732600000|2022-09-09 14:10:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|24
1662732900000|2022-09-09 14:15:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|27
1662733200000|2022-09-09 14:20:00|11.15|10.95|11.13|10.93|11.16|10.96|11.12|10.92|115
1662733500000|2022-09-09 14:25:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|32
1662733800000|2022-09-09 14:30:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|176
1662734100000|2022-09-09 14:35:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|112
1662734400000|2022-09-09 14:40:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|57
1662734700000|2022-09-09 14:45:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|88
1662735000000|2022-09-09 14:50:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|60
1662735300000|2022-09-09 14:55:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|144
1662735600000|2022-09-09 15:00:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|72
1662735900000|2022-09-09 15:05:00|11.11|10.91|11.12|10.92|11.14|10.94|11.11|10.91|108
1662736200000|2022-09-09 15:10:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|107
1662736500000|2022-09-09 15:15:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|123
1662736800000|2022-09-09 15:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|177
1662737100000|2022-09-09 15:25:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|40
1662737400000|2022-09-09 15:30:00|11.14|10.94|11.16|10.96|11.17|10.97|11.13|10.93|175
1662737700000|2022-09-09 15:35:00|11.17|10.97|11.18|10.98|11.2|11|11.16|10.96|125
1662738000000|2022-09-09 15:40:00|11.19|10.99|11.17|10.97|11.19|10.99|11.16|10.96|167
1662738300000|2022-09-09 15:45:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|162
1662738600000|2022-09-09 15:50:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1662738900000|2022-09-09 15:55:00|11.16|10.96|11.16|10.96|11.18|10.98|11.15|10.95|75
1662739200000|2022-09-09 16:00:00|11.17|10.97|11.12|10.92|11.17|10.97|11.12|10.92|184
1662739500000|2022-09-09 16:05:00|11.13|10.93|11.14|10.94|11.15|10.95|11.12|10.92|129
1662739800000|2022-09-09 16:10:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|83
1662740100000|2022-09-09 16:15:00|11.14|10.94|11.15|10.95|11.15|10.95|11.13|10.93|82
1662740400000|2022-09-09 16:20:00|11.14|10.94|11.15|10.95|11.16|10.96|11.14|10.94|42
1662740700000|2022-09-09 16:25:00|11.16|10.96|11.19|10.99|11.21|11.01|11.15|10.95|134
1662741000000|2022-09-09 16:30:00|11.2|11|11.2|11|11.21|11.01|11.18|10.98|85
1662741300000|2022-09-09 16:35:00|11.21|11.01|11.19|10.99|11.25|11.05|11.18|10.98|161
1662741600000|2022-09-09 16:40:00|11.18|10.98|11.15|10.95|11.19|10.99|11.15|10.95|116
1662741900000|2022-09-09 16:45:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|146
1662742200000|2022-09-09 16:50:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|193
1662742500000|2022-09-09 16:55:00|11.15|10.95|11.18|10.98|11.18|10.98|11.15|10.95|132
1662742800000|2022-09-09 17:00:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|88
1662743100000|2022-09-09 17:05:00|11.19|10.99|11.21|11.01|11.21|11.01|11.18|10.98|143
1662743400000|2022-09-09 17:10:00|11.2|11|11.24|11.04|11.25|11.05|11.2|11|82
1662743700000|2022-09-09 17:15:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|18
1662744000000|2022-09-09 17:20:00|11.21|11.01|11.18|10.98|11.22|11.02|11.18|10.98|74
1662744300000|2022-09-09 17:25:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|80
1662744600000|2022-09-09 17:30:00|11.17|10.97|11.19|10.99|11.2|11|11.17|10.97|109
1662744900000|2022-09-09 17:35:00|11.18|10.98|11.15|10.95|11.19|10.99|11.15|10.95|88
1662745200000|2022-09-09 17:40:00|11.16|10.96|11.16|10.96|11.17|10.97|11.14|10.94|131
1662745500000|2022-09-09 17:45:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|83
1662745800000|2022-09-09 17:50:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|192
1662746100000|2022-09-09 17:55:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|155
1662746400000|2022-09-09 18:00:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|190
1662746700000|2022-09-09 18:05:00|11.17|10.97|11.18|10.98|11.18|10.98|11.16|10.96|62
1662747000000|2022-09-09 18:10:00|11.19|10.99|11.2|11|11.2|11|11.17|10.97|110
1662747300000|2022-09-09 18:15:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|65
1662747600000|2022-09-09 18:20:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|78
1662747900000|2022-09-09 18:25:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|60
1662748200000|2022-09-09 18:30:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|36
1662748500000|2022-09-09 18:35:00|11.2|11|11.23|11.03|11.24|11.04|11.19|10.99|106
1662748800000|2022-09-09 18:40:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|49
1662749100000|2022-09-09 18:45:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|57
1662749400000|2022-09-09 18:50:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|38
1662749700000|2022-09-09 18:55:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|135
1662750000000|2022-09-09 19:00:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|31
1662750300000|2022-09-09 19:05:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|44
1662750600000|2022-09-09 19:10:00|11.24|11.04|11.26|11.06|11.26|11.06|11.23|11.03|85
1662750900000|2022-09-09 19:15:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|62
1662751200000|2022-09-09 19:20:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|15
1662751500000|2022-09-09 19:25:00|11.26|11.06|11.29|11.09|11.29|11.09|11.26|11.06|24
1662751800000|2022-09-09 19:30:00|11.28|11.08|11.25|11.05|11.29|11.09|11.23|11.03|65
1662752100000|2022-09-09 19:35:00|11.26|11.06|11.26|11.06|11.28|11.08|11.25|11.05|43
1662752400000|2022-09-09 19:40:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|102
1662752700000|2022-09-09 19:45:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|54
1662753000000|2022-09-09 19:50:00|11.29|11.09|11.3|11.1|11.31|11.11|11.27|11.07|54
1662753300000|2022-09-09 19:55:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|86
1662753600000|2022-09-09 20:00:00|11.29|11.09|11.3|11.1|11.3|11.1|11.27|11.07|170
1662753900000|2022-09-09 20:05:00|11.31|11.11|11.31|11.11|11.33|11.13|11.3|11.1|175
1662754200000|2022-09-09 20:10:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|57
1662754500000|2022-09-09 20:15:00|11.33|11.13|11.31|11.11|11.34|11.14|11.3|11.1|111
1662754800000|2022-09-09 20:20:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|77
1662755100000|2022-09-09 20:25:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|49
1662755400000|2022-09-09 20:30:00|11.32|11.12|11.34|11.14|11.34|11.14|11.32|11.12|67
1662755700000|2022-09-09 20:35:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|98
1662756000000|2022-09-09 20:40:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|50
1662756300000|2022-09-09 20:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|82
1662756600000|2022-09-09 20:50:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|4
1662793200000|2022-09-10 07:00:00|11.7|11.5|11.7|11.5|11.7|11.5|11.66|11.46|33
1662793500000|2022-09-10 07:05:00|11.71|11.51|11.68|11.48|11.71|11.51|11.67|11.47|40
1662793800000|2022-09-10 07:10:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|23
1662794100000|2022-09-10 07:15:00|11.66|11.46|11.66|11.46|11.68|11.48|11.66|11.46|47
1662794400000|2022-09-10 07:20:00|11.67|11.47|11.67|11.47|11.68|11.48|11.65|11.45|27
1662794700000|2022-09-10 07:25:00|11.68|11.48|11.67|11.47|11.68|11.48|11.65|11.45|38
1662795000000|2022-09-10 07:30:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|14
1662795300000|2022-09-10 07:35:00|11.64|11.44|11.62|11.42|11.65|11.45|11.61|11.41|29
1662795600000|2022-09-10 07:40:00|11.61|11.41|11.59|11.39|11.62|11.42|11.58|11.38|59
1662795900000|2022-09-10 07:45:00|11.58|11.38|11.52|11.32|11.59|11.39|11.52|11.32|109
1662796200000|2022-09-10 07:50:00|11.53|11.33|11.52|11.32|11.56|11.36|11.52|11.32|84
1662796500000|2022-09-10 07:55:00|11.53|11.33|11.54|11.34|11.54|11.34|11.51|11.31|82
1662796800000|2022-09-10 08:00:00|11.55|11.35|11.61|11.41|11.62|11.42|11.54|11.34|29
1662797100000|2022-09-10 08:05:00|11.62|11.42|11.6|11.4|11.62|11.42|11.58|11.38|27
1662797400000|2022-09-10 08:10:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|55
1662797700000|2022-09-10 08:15:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|56
1662798000000|2022-09-10 08:20:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|42
1662798300000|2022-09-10 08:25:00|11.62|11.42|11.65|11.45|11.66|11.46|11.62|11.42|22
1662798600000|2022-09-10 08:30:00|11.64|11.44|11.64|11.44|11.66|11.46|11.64|11.44|11
1662798900000|2022-09-10 08:35:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|27
1662799200000|2022-09-10 08:40:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|7
1662799500000|2022-09-10 08:45:00|11.63|11.43|11.58|11.38|11.63|11.43|11.58|11.38|42
1662799800000|2022-09-10 08:50:00|11.57|11.37|11.55|11.35|11.57|11.37|11.54|11.34|25
1662800100000|2022-09-10 08:55:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|14
1662800400000|2022-09-10 09:00:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|48
1662800700000|2022-09-10 09:05:00|11.58|11.38|11.57|11.37|11.59|11.39|11.56|11.36|10
1662801000000|2022-09-10 09:10:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|23
1662801300000|2022-09-10 09:15:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|33
1662801600000|2022-09-10 09:20:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|21
1662801900000|2022-09-10 09:25:00|11.57|11.37|11.56|11.36|11.58|11.38|11.55|11.35|48
1662802200000|2022-09-10 09:30:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|27
1662802500000|2022-09-10 09:35:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|26
1662802800000|2022-09-10 09:40:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|13
1662803100000|2022-09-10 09:45:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|17
1662803400000|2022-09-10 09:50:00|11.56|11.36|11.54|11.34|11.56|11.36|11.53|11.33|55
1662803700000|2022-09-10 09:55:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|16
1662804000000|2022-09-10 10:00:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|22
1662804300000|2022-09-10 10:05:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|53
1662804600000|2022-09-10 10:10:00|11.5|11.3|11.49|11.29|11.51|11.31|11.48|11.28|46
1662804900000|2022-09-10 10:15:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|5
1662805200000|2022-09-10 10:20:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|10
1662805500000|2022-09-10 10:25:00|11.49|11.29|11.49|11.29|11.49|11.29|11.47|11.27|35
1662805800000|2022-09-10 10:30:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|32
1662806100000|2022-09-10 10:35:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|27
1662806400000|2022-09-10 10:40:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|41
1662806700000|2022-09-10 10:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|30
1662807000000|2022-09-10 10:50:00|11.48|11.28|11.45|11.25|11.48|11.28|11.44|11.24|24
1662807300000|2022-09-10 10:55:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|49
1662807600000|2022-09-10 11:00:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|9
1662807900000|2022-09-10 11:05:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|15
1662808200000|2022-09-10 11:10:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|42
1662808500000|2022-09-10 11:15:00|11.49|11.29|11.5|11.3|11.51|11.31|11.47|11.27|52
1662808800000|2022-09-10 11:20:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|34
1662809100000|2022-09-10 11:25:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|22
1662809400000|2022-09-10 11:30:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|34
1662809700000|2022-09-10 11:35:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|56
1662810000000|2022-09-10 11:40:00|11.49|11.29|11.5|11.3|11.51|11.31|11.48|11.28|14
1662810300000|2022-09-10 11:45:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|47
1662810600000|2022-09-10 11:50:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|50
1662810900000|2022-09-10 11:55:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|13
1662811200000|2022-09-10 12:00:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|7
1662811500000|2022-09-10 12:05:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|3
1662811800000|2022-09-10 12:10:00|11.49|11.29|11.52|11.32|11.52|11.32|11.49|11.29|8
1662812100000|2022-09-10 12:15:00|11.53|11.33|11.5|11.3|11.55|11.35|11.5|11.3|54
1662812400000|2022-09-10 12:20:00|11.49|11.29|11.46|11.26|11.5|11.3|11.43|11.23|56
1662812700000|2022-09-10 12:25:00|11.47|11.27|11.48|11.28|11.49|11.29|11.45|11.25|42
1662813000000|2022-09-10 12:30:00|11.49|11.29|11.5|11.3|11.5|11.3|11.47|11.27|22
1662813300000|2022-09-10 12:35:00|11.51|11.31|11.51|11.31|11.53|11.33|11.5|11.3|45
1662813600000|2022-09-10 12:40:00|11.5|11.3|11.51|11.31|11.53|11.33|11.5|11.3|36
1662813900000|2022-09-10 12:45:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|20
1662814200000|2022-09-10 12:50:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|19
1662814500000|2022-09-10 12:55:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|30
1662814800000|2022-09-10 13:00:00|11.53|11.33|11.53|11.33|11.53|11.33|11.51|11.31|17
1662815100000|2022-09-10 13:05:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|7
1662815400000|2022-09-10 13:10:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|26
1662815700000|2022-09-10 13:15:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|35
1662816000000|2022-09-10 13:20:00|11.5|11.3|11.5|11.3|11.51|11.31|11.47|11.27|29
1662816300000|2022-09-10 13:25:00|11.49|11.29|11.53|11.33|11.53|11.33|11.49|11.29|31
1662816600000|2022-09-10 13:30:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|29
1662816900000|2022-09-10 13:35:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|12
1662817200000|2022-09-10 13:40:00|11.51|11.31|11.5|11.3|11.54|11.34|11.5|11.3|54
1662817500000|2022-09-10 13:45:00|11.49|11.29|11.49|11.29|11.51|11.31|11.48|11.28|61
1662817800000|2022-09-10 13:50:00|11.5|11.3|11.46|11.26|11.5|11.3|11.46|11.26|71
1662818100000|2022-09-10 13:55:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|43
1662818400000|2022-09-10 14:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.45|11.25|34
1662818700000|2022-09-10 14:05:00|11.48|11.28|11.5|11.3|11.51|11.31|11.48|11.28|79
1662819000000|2022-09-10 14:10:00|11.49|11.29|11.48|11.28|11.5|11.3|11.47|11.27|16
1662819300000|2022-09-10 14:15:00|11.49|11.29|11.47|11.27|11.49|11.29|11.46|11.26|17
1662819600000|2022-09-10 14:20:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|26
1662819900000|2022-09-10 14:25:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|6
1662820200000|2022-09-10 14:30:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|36
1662820500000|2022-09-10 14:35:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|9
1662820800000|2022-09-10 14:40:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|3
1662821100000|2022-09-10 14:45:00|11.48|11.28|11.47|11.27|11.49|11.29|11.46|11.26|16
1662821400000|2022-09-10 14:50:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|25
1662821700000|2022-09-10 14:55:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|29
1662822000000|2022-09-10 15:00:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|12
1662822300000|2022-09-10 15:05:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|12
1662822600000|2022-09-10 15:10:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|10
1662822900000|2022-09-10 15:15:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|16
1662823200000|2022-09-10 15:20:00|11.46|11.26|11.48|11.28|11.49|11.29|11.45|11.25|23
1662823500000|2022-09-10 15:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|29
1662823800000|2022-09-10 15:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|22
1662824100000|2022-09-10 15:35:00|11.48|11.28|11.45|11.25|11.48|11.28|11.44|11.24|8
1662824400000|2022-09-10 15:40:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1662824700000|2022-09-10 15:45:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|35
1662825000000|2022-09-10 15:50:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|51
1662825300000|2022-09-10 15:55:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|42
1662825600000|2022-09-10 16:00:00|11.49|11.29|11.46|11.26|11.5|11.3|11.46|11.26|48
1662825900000|2022-09-10 16:05:00|11.47|11.27|11.52|11.32|11.52|11.32|11.46|11.26|36
1662826200000|2022-09-10 16:10:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|52
1662826500000|2022-09-10 16:15:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|30
1662826800000|2022-09-10 16:20:00|11.53|11.33|11.55|11.35|11.56|11.36|11.53|11.33|19
1662827100000|2022-09-10 16:25:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|14
1662827400000|2022-09-10 16:30:00|11.54|11.34|11.57|11.37|11.57|11.37|11.53|11.33|20
1662827700000|2022-09-10 16:35:00|11.56|11.36|11.55|11.35|11.57|11.37|11.54|11.34|32
1662828000000|2022-09-10 16:40:00|11.54|11.34|11.57|11.37|11.57|11.37|11.54|11.34|26
1662828300000|2022-09-10 16:45:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|20
1662828600000|2022-09-10 16:50:00|11.56|11.36|11.56|11.36|11.58|11.38|11.54|11.34|29
1662828900000|2022-09-10 16:55:00|11.55|11.35|11.53|11.33|11.57|11.37|11.53|11.33|27
1662829200000|2022-09-10 17:00:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|21
1662829500000|2022-09-10 17:05:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|31
1662829800000|2022-09-10 17:10:00|11.52|11.32|11.52|11.32|11.52|11.32|11.5|11.3|35
1662830100000|2022-09-10 17:15:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|12
1662830400000|2022-09-10 17:20:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|8
1662830700000|2022-09-10 17:25:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|7
1662831000000|2022-09-10 17:30:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|17
1662831300000|2022-09-10 17:35:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|5
1662831600000|2022-09-10 17:40:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|15
1662831900000|2022-09-10 17:45:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|21
1662832200000|2022-09-10 17:50:00|11.6|11.4|11.62|11.42|11.63|11.43|11.59|11.39|29
1662832500000|2022-09-10 17:55:00|11.63|11.43|11.61|11.41|11.63|11.43|11.6|11.4|11
1662832800000|2022-09-10 18:00:00|11.6|11.4|11.63|11.43|11.63|11.43|11.59|11.39|36
1662833100000|2022-09-10 18:05:00|11.62|11.42|11.64|11.44|11.65|11.45|11.62|11.42|13
1662833400000|2022-09-10 18:10:00|11.63|11.43|11.61|11.41|11.64|11.44|11.61|11.41|13
1662833700000|2022-09-10 18:15:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|13
1662834000000|2022-09-10 18:20:00|11.61|11.41|11.61|11.41|11.63|11.43|11.6|11.4|29
1662834300000|2022-09-10 18:25:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|22
1662834600000|2022-09-10 18:30:00|11.6|11.4|11.62|11.42|11.62|11.42|11.59|11.39|13
1662834900000|2022-09-10 18:35:00|11.61|11.41|11.64|11.44|11.64|11.44|11.61|11.41|32
1662835200000|2022-09-10 18:40:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|22
1662835500000|2022-09-10 18:45:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|20
1662835800000|2022-09-10 18:50:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|5
1662836100000|2022-09-10 18:55:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|25
1662836400000|2022-09-10 19:00:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|51
1662836700000|2022-09-10 19:05:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1662837000000|2022-09-10 19:10:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|8
1662837300000|2022-09-10 19:15:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|10
1662837600000|2022-09-10 19:20:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|10
1662837900000|2022-09-10 19:25:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|4
1662838200000|2022-09-10 19:30:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|9
1662838500000|2022-09-10 19:35:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|6
1662838800000|2022-09-10 19:40:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|7
1662839100000|2022-09-10 19:45:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|4
1662839400000|2022-09-10 19:50:00|11.6|11.4|11.57|11.37|11.6|11.4|11.56|11.36|8
1662839700000|2022-09-10 19:55:00|11.56|11.36|11.59|11.39|11.59|11.39|11.56|11.36|16
1662840000000|2022-09-10 20:00:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|62
1662840300000|2022-09-10 20:05:00|11.58|11.38|11.58|11.38|11.6|11.4|11.58|11.38|29
1662840600000|2022-09-10 20:10:00|11.57|11.37|11.57|11.37|11.59|11.39|11.56|11.36|33
1662840900000|2022-09-10 20:15:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|35
1662841200000|2022-09-10 20:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|33
1662841500000|2022-09-10 20:25:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|6
1662841800000|2022-09-10 20:30:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|38
1662842100000|2022-09-10 20:35:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|5
1662842400000|2022-09-10 20:40:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|4
1662842700000|2022-09-10 20:45:00|11.49|11.29|11.54|11.34|11.54|11.34|11.49|11.29|26
1662843000000|2022-09-10 20:50:00|11.55|11.35|11.55|11.35|11.56|11.36|11.53|11.33|21
1662843300000|2022-09-10 20:55:00|11.56|11.36|11.56|11.36|11.56|11.36|11.54|11.34|9
1662843600000|2022-09-10 21:00:00|11.57|11.37|11.59|11.39|11.61|11.41|11.56|11.36|21
1662843900000|2022-09-10 21:05:00|11.58|11.38|11.61|11.41|11.62|11.42|11.57|11.37|14
1662844200000|2022-09-10 21:10:00|11.6|11.4|11.6|11.4|11.61|11.41|11.58|11.38|11
1662844500000|2022-09-10 21:15:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|6
1662844800000|2022-09-10 21:20:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|2
1662845100000|2022-09-10 21:25:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1662845400000|2022-09-10 21:30:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|9
1662845700000|2022-09-10 21:35:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1662846000000|2022-09-10 21:40:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|36
1662846300000|2022-09-10 21:45:00|11.62|11.42|11.67|11.47|11.68|11.48|11.62|11.42|20
1662846600000|2022-09-10 21:50:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|21
1662846900000|2022-09-10 21:55:00|11.65|11.45|11.59|11.39|11.65|11.45|11.56|11.36|47
1662847200000|2022-09-10 22:00:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|17
1662847500000|2022-09-10 22:05:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|27
1662847800000|2022-09-10 22:10:00|11.64|11.44|11.6|11.4|11.64|11.44|11.6|11.4|36
1662848100000|2022-09-10 22:15:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|18
1662848400000|2022-09-10 22:20:00|11.59|11.39|11.6|11.4|11.62|11.42|11.59|11.39|36
1662848700000|2022-09-10 22:25:00|11.61|11.41|11.59|11.39|11.61|11.41|11.58|11.38|15
1662849000000|2022-09-10 22:30:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|12
1662849300000|2022-09-10 22:35:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|52
1662849600000|2022-09-10 22:40:00|11.64|11.44|11.66|11.46|11.68|11.48|11.63|11.43|23
1662849900000|2022-09-10 22:45:00|11.65|11.45|11.63|11.43|11.66|11.46|11.62|11.42|33
1662850200000|2022-09-10 22:50:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|3
1662850500000|2022-09-10 22:55:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|7
1662850800000|2022-09-10 23:00:00|11.66|11.46|11.64|11.44|11.66|11.46|11.63|11.43|53
1662851100000|2022-09-10 23:05:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1662851400000|2022-09-10 23:10:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|5
1662851700000|2022-09-10 23:15:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|87
1662852000000|2022-09-10 23:20:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|34
1662852300000|2022-09-10 23:25:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|18
1662852600000|2022-09-10 23:30:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|38
1662852900000|2022-09-10 23:35:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|18
1662853200000|2022-09-10 23:40:00|11.64|11.44|11.61|11.41|11.64|11.44|11.6|11.4|24
1662853500000|2022-09-10 23:45:00|11.62|11.42|11.58|11.38|11.62|11.42|11.58|11.38|47
1662853800000|2022-09-10 23:50:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|24
1662854100000|2022-09-10 23:55:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|3
1662854400000|2022-09-11 00:00:00|11.58|11.38|11.6|11.4|11.61|11.41|11.57|11.37|27
1662854700000|2022-09-11 00:05:00|11.61|11.41|11.65|11.45|11.65|11.45|11.61|11.41|11
1662855000000|2022-09-11 00:10:00|11.64|11.44|11.63|11.43|11.66|11.46|11.62|11.42|28
1662855300000|2022-09-11 00:15:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|9
1662855600000|2022-09-11 00:20:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|53
1662855900000|2022-09-11 00:25:00|11.62|11.42|11.62|11.42|11.64|11.44|11.61|11.41|11
1662856200000|2022-09-11 00:30:00|11.63|11.43|11.59|11.39|11.63|11.43|11.59|11.39|29
1662856500000|2022-09-11 00:35:00|11.58|11.38|11.61|11.41|11.61|11.41|11.58|11.38|4
1662856800000|2022-09-11 00:40:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|16
1662857100000|2022-09-11 00:45:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|14
1662857400000|2022-09-11 00:50:00|11.62|11.42|11.67|11.47|11.67|11.47|11.62|11.42|64
1662857700000|2022-09-11 00:55:00|11.66|11.46|11.69|11.49|11.69|11.49|11.65|11.45|23
1662858000000|2022-09-11 01:00:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|27
1662858300000|2022-09-11 01:05:00|11.69|11.49|11.73|11.53|11.73|11.53|11.68|11.48|23
1662858600000|2022-09-11 01:10:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|22
1662858900000|2022-09-11 01:15:00|11.74|11.54|11.7|11.5|11.75|11.55|11.7|11.5|37
1662859200000|2022-09-11 01:20:00|11.69|11.49|11.68|11.48|11.71|11.51|11.68|11.48|10
1662859500000|2022-09-11 01:25:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|31
1662859800000|2022-09-11 01:30:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|19
1662860100000|2022-09-11 01:35:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|6
1662860400000|2022-09-11 01:40:00|11.67|11.47|11.7|11.5|11.7|11.5|11.67|11.47|10
1662860700000|2022-09-11 01:45:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|10
1662861000000|2022-09-11 01:50:00|11.69|11.49|11.67|11.47|11.7|11.5|11.66|11.46|11
1662861300000|2022-09-11 01:55:00|11.66|11.46|11.64|11.44|11.66|11.46|11.63|11.43|17
1662861600000|2022-09-11 02:00:00|11.63|11.43|11.63|11.43|11.64|11.44|11.61|11.41|27
1662861900000|2022-09-11 02:05:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|10
1662862200000|2022-09-11 02:10:00|11.6|11.4|11.63|11.43|11.63|11.43|11.6|11.4|26
1662862500000|2022-09-11 02:15:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1662862800000|2022-09-11 02:20:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|32
1662863100000|2022-09-11 02:25:00|11.63|11.43|11.61|11.41|11.64|11.44|11.61|11.41|9
1662863400000|2022-09-11 02:30:00|11.6|11.4|11.56|11.36|11.6|11.4|11.56|11.36|41
1662863700000|2022-09-11 02:35:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|18
1662864000000|2022-09-11 02:40:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|6
1662864300000|2022-09-11 02:45:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|25
1662864600000|2022-09-11 02:50:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|10
1662864900000|2022-09-11 02:55:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|8
1662865200000|2022-09-11 03:00:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|6
1662865500000|2022-09-11 03:05:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1662865800000|2022-09-11 03:10:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|6
1662866100000|2022-09-11 03:15:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1662866400000|2022-09-11 03:20:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|6
1662866700000|2022-09-11 03:25:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1662867000000|2022-09-11 03:30:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1662867300000|2022-09-11 03:35:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|4
1662867600000|2022-09-11 03:40:00|11.54|11.34|11.54|11.34|11.56|11.36|11.54|11.34|27
1662867900000|2022-09-11 03:45:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|30
1662868200000|2022-09-11 03:50:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|19
1662868500000|2022-09-11 03:55:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|12
1662868800000|2022-09-11 04:00:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|10
1662869100000|2022-09-11 04:05:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1662870000000|2022-09-11 04:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1662870300000|2022-09-11 04:25:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1662870600000|2022-09-11 04:30:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1662870900000|2022-09-11 04:35:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1662871200000|2022-09-11 04:40:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|7
1662871500000|2022-09-11 04:45:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1662871800000|2022-09-11 04:50:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|17
1662872100000|2022-09-11 04:55:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|11
1662872400000|2022-09-11 05:00:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|12
1662872700000|2022-09-11 05:05:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|6
1662873000000|2022-09-11 05:10:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|6
1662873300000|2022-09-11 05:15:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1662873600000|2022-09-11 05:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|17
1662873900000|2022-09-11 05:25:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|6
1662874200000|2022-09-11 05:30:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|16
1662874500000|2022-09-11 05:35:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1662874800000|2022-09-11 05:40:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|7
1662875100000|2022-09-11 05:45:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|3
1662875400000|2022-09-11 05:50:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|20
1662876000000|2022-09-11 06:00:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|3
1662876300000|2022-09-11 06:05:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|6
1662876600000|2022-09-11 06:10:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|8
1662876900000|2022-09-11 06:15:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|5
1662877200000|2022-09-11 06:20:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|12
1662877500000|2022-09-11 06:25:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|28
1662877800000|2022-09-11 06:30:00|11.51|11.31|11.44|11.24|11.52|11.32|11.42|11.22|90
1662878100000|2022-09-11 06:35:00|11.43|11.23|11.44|11.24|11.46|11.26|11.43|11.23|40
1662878400000|2022-09-11 06:40:00|11.43|11.23|11.47|11.27|11.47|11.27|11.43|11.23|25
1662878700000|2022-09-11 06:45:00|11.46|11.26|11.51|11.31|11.51|11.31|11.44|11.24|36
1662879000000|2022-09-11 06:50:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|18
1662879300000|2022-09-11 06:55:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|15
1662879600000|2022-09-11 07:00:00|11.47|11.27|11.47|11.27|11.49|11.29|11.47|11.27|9
1662879900000|2022-09-11 07:05:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1662880200000|2022-09-11 07:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1662880500000|2022-09-11 07:15:00|11.49|11.29|11.51|11.31|11.51|11.31|11.48|11.28|11
1662880800000|2022-09-11 07:20:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1662881100000|2022-09-11 07:25:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1662881400000|2022-09-11 07:30:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|13
1662881700000|2022-09-11 07:35:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|3
1662882000000|2022-09-11 07:40:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|9
1662882300000|2022-09-11 07:45:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|20
1662882600000|2022-09-11 07:50:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1662882900000|2022-09-11 07:55:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|16
1662883200000|2022-09-11 08:00:00|11.54|11.34|11.56|11.36|11.57|11.37|11.54|11.34|31
1662883500000|2022-09-11 08:05:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|2
1662883800000|2022-09-11 08:10:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|15
1662884100000|2022-09-11 08:15:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1662884400000|2022-09-11 08:20:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|41
1662884700000|2022-09-11 08:25:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|29
1662885000000|2022-09-11 08:30:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|34
1662885300000|2022-09-11 08:35:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|24
1662885600000|2022-09-11 08:40:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|25
1662885900000|2022-09-11 08:45:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|8
1662886200000|2022-09-11 08:50:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|3
1662886500000|2022-09-11 08:55:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|3
1662886800000|2022-09-11 09:00:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|4
1662887100000|2022-09-11 09:05:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|7
1662887400000|2022-09-11 09:10:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1662887700000|2022-09-11 09:15:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|3
1662888000000|2022-09-11 09:20:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|7
1662888300000|2022-09-11 09:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|17
1662888600000|2022-09-11 09:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1662889200000|2022-09-11 09:40:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1662889800000|2022-09-11 09:50:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1662890100000|2022-09-11 09:55:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|19
1662890400000|2022-09-11 10:00:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|20
1662890700000|2022-09-11 10:05:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|97
1662891000000|2022-09-11 10:10:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|3
1662891300000|2022-09-11 10:15:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1662891600000|2022-09-11 10:20:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|2
1662891900000|2022-09-11 10:25:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|13
1662892200000|2022-09-11 10:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|7
1662892500000|2022-09-11 10:35:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|25
1662892800000|2022-09-11 10:40:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|7
1662893100000|2022-09-11 10:45:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|8
1662893400000|2022-09-11 10:50:00|11.59|11.39|11.59|11.39|11.61|11.41|11.58|11.38|9
1662893700000|2022-09-11 10:55:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|5
1662894000000|2022-09-11 11:00:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1662894300000|2022-09-11 11:05:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|6
1662894600000|2022-09-11 11:10:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1662894900000|2022-09-11 11:15:00|11.63|11.43|11.64|11.44|11.65|11.45|11.62|11.42|10
1662895200000|2022-09-11 11:20:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|57
1662895500000|2022-09-11 11:25:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|31
1662895800000|2022-09-11 11:30:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|28
1662896100000|2022-09-11 11:35:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|13
1662896400000|2022-09-11 11:40:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|6
1662896700000|2022-09-11 11:45:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|12
1662897300000|2022-09-11 11:55:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1662897600000|2022-09-11 12:00:00|11.64|11.44|11.61|11.41|11.64|11.44|11.6|11.4|24
1662897900000|2022-09-11 12:05:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|9
1662898200000|2022-09-11 12:10:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|21
1662898500000|2022-09-11 12:15:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|5
1662898800000|2022-09-11 12:20:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|9
1662899100000|2022-09-11 12:25:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1662899400000|2022-09-11 12:30:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|4
1662899700000|2022-09-11 12:35:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|9
1662900000000|2022-09-11 12:40:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|10
1662900300000|2022-09-11 12:45:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|21
1662900600000|2022-09-11 12:50:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|13
1662900900000|2022-09-11 12:55:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|9
1662901200000|2022-09-11 13:00:00|11.62|11.42|11.61|11.41|11.63|11.43|11.6|11.4|18
1662901500000|2022-09-11 13:05:00|11.62|11.42|11.59|11.39|11.62|11.42|11.59|11.39|14
1662901800000|2022-09-11 13:10:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|27
1662902100000|2022-09-11 13:15:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|5
1662902400000|2022-09-11 13:20:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|10
1662902700000|2022-09-11 13:25:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|7
1662903000000|2022-09-11 13:30:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1662903300000|2022-09-11 13:35:00|11.58|11.38|11.56|11.36|11.58|11.38|11.55|11.35|21
1662903600000|2022-09-11 13:40:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|9
1662903900000|2022-09-11 13:45:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1662904200000|2022-09-11 13:50:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1662904500000|2022-09-11 13:55:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|7
1662904800000|2022-09-11 14:00:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|6
1662905100000|2022-09-11 14:05:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1662905400000|2022-09-11 14:10:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|2
1662905700000|2022-09-11 14:15:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|22
1662906000000|2022-09-11 14:20:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|13
1662906300000|2022-09-11 14:25:00|11.52|11.32|11.5|11.3|11.52|11.32|11.49|11.29|21
1662906600000|2022-09-11 14:30:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|17
1662906900000|2022-09-11 14:35:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1662907200000|2022-09-11 14:40:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|4
1662907500000|2022-09-11 14:45:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1662907800000|2022-09-11 14:50:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1662908100000|2022-09-11 14:55:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|6
1662908400000|2022-09-11 15:00:00|11.5|11.3|11.51|11.31|11.52|11.32|11.5|11.3|4
1662908700000|2022-09-11 15:05:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|4
1662909000000|2022-09-11 15:10:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|6
1662909600000|2022-09-11 15:20:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|11
1662910200000|2022-09-11 15:30:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|30
1662910500000|2022-09-11 15:35:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|6
1662910800000|2022-09-11 15:40:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|22
1662911100000|2022-09-11 15:45:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|44
1662911400000|2022-09-11 15:50:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|7
1662911700000|2022-09-11 15:55:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|12
1662912000000|2022-09-11 16:00:00|11.52|11.32|11.55|11.35|11.55|11.35|11.52|11.32|30
1662912300000|2022-09-11 16:05:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|21
1662912600000|2022-09-11 16:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|27
1662912900000|2022-09-11 16:15:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|50
1662913200000|2022-09-11 16:20:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|75
1662913500000|2022-09-11 16:25:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1662913800000|2022-09-11 16:30:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1662914100000|2022-09-11 16:35:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|6
1662914400000|2022-09-11 16:40:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|5
1662914700000|2022-09-11 16:45:00|11.59|11.39|11.59|11.39|11.59|11.39|11.59|11.39|1
1662915000000|2022-09-11 16:50:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|17
1662915300000|2022-09-11 16:55:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|10
1662915600000|2022-09-11 17:00:00|11.61|11.41|11.59|11.39|11.61|11.41|11.59|11.39|43
1662915900000|2022-09-11 17:05:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|22
1662916200000|2022-09-11 17:10:00|11.6|11.4|11.57|11.37|11.6|11.4|11.57|11.37|34
1662916500000|2022-09-11 17:15:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|13
1662916800000|2022-09-11 17:20:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|5
1662917100000|2022-09-11 17:25:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|20
1662917400000|2022-09-11 17:30:00|11.58|11.38|11.59|11.39|11.6|11.4|11.57|11.37|30
1662917700000|2022-09-11 17:35:00|11.58|11.38|11.6|11.4|11.61|11.41|11.58|11.38|9
1662918000000|2022-09-11 17:40:00|11.59|11.39|11.54|11.34|11.59|11.39|11.54|11.34|24
1662918300000|2022-09-11 17:45:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|28
1662918600000|2022-09-11 17:50:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|14
1662918900000|2022-09-11 17:55:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|7
1662919200000|2022-09-11 18:00:00|11.5|11.3|11.5|11.3|11.52|11.32|11.5|11.3|41
1662919500000|2022-09-11 18:05:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|74
1662919800000|2022-09-11 18:10:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|11
1662920100000|2022-09-11 18:15:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|13
1662920400000|2022-09-11 18:20:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1662920700000|2022-09-11 18:25:00|11.52|11.32|11.5|11.3|11.53|11.33|11.5|11.3|37
1662921000000|2022-09-11 18:30:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|9
1662921300000|2022-09-11 18:35:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|17
1662921600000|2022-09-11 18:40:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1662921900000|2022-09-11 18:45:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|6
1662922200000|2022-09-11 18:50:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|12
1662922500000|2022-09-11 18:55:00|11.47|11.27|11.45|11.25|11.47|11.27|11.44|11.24|15
1662922800000|2022-09-11 19:00:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|8
1662923100000|2022-09-11 19:05:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|10
1662923400000|2022-09-11 19:10:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|6
1662923700000|2022-09-11 19:15:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|44
1662924000000|2022-09-11 19:20:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|18
1662924300000|2022-09-11 19:25:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|8
1662924600000|2022-09-11 19:30:00|11.48|11.28|11.57|11.17|11.57|11.28|11.47|11.16|25
1662924900000|2022-09-11 19:35:00|11.56|11.16|11.57|11.17|11.58|11.18|11.56|11.16|36
1662925200000|2022-09-11 19:40:00|11.58|11.18|11.57|11.17|11.58|11.18|11.56|11.16|8
1662925500000|2022-09-11 19:45:00|11.58|11.18|11.57|11.17|11.58|11.18|11.56|11.16|6
1662925800000|2022-09-11 19:50:00|11.56|11.16|11.57|11.17|11.57|11.17|11.56|11.16|4
1662926100000|2022-09-11 19:55:00|11.58|11.18|11.57|11.17|11.58|11.18|11.56|11.16|20
1662926400000|2022-09-11 20:00:00|11.56|11.16|11.57|11.17|11.58|11.18|11.56|11.16|4
1662926700000|2022-09-11 20:05:00|11.58|11.18|11.58|11.18|11.58|11.18|11.58|11.18|1
1662927000000|2022-09-11 20:10:00|11.59|11.19|11.58|11.18|11.59|11.19|11.58|11.18|6
1662927300000|2022-09-11 20:15:00|11.59|11.19|11.55|11.15|11.59|11.19|11.55|11.15|37
1662927600000|2022-09-11 20:20:00|11.56|11.16|11.58|11.18|11.59|11.19|11.55|11.15|9
1662927900000|2022-09-11 20:25:00|11.59|11.19|11.59|11.19|11.6|11.2|11.58|11.18|23
1662928200000|2022-09-11 20:30:00|11.58|11.18|11.56|11.16|11.59|11.19|11.56|11.16|29
1662928500000|2022-09-11 20:35:00|11.55|11.15|11.55|11.15|11.55|11.15|11.51|11.11|51
1662928800000|2022-09-11 20:40:00|11.56|11.16|11.57|11.17|11.57|11.17|11.55|11.15|16
1662929100000|2022-09-11 20:45:00|11.56|11.16|11.58|11.18|11.59|11.19|11.55|11.15|55
1662929400000|2022-09-11 20:50:00|11.59|11.19|11.6|11.2|11.6|11.2|11.57|11.17|26
1662929700000|2022-09-11 20:55:00|11.61|11.21|11.63|11.23|11.63|11.23|11.6|11.2|53
1662930000000|2022-09-11 21:00:00|11.64|11.24|11.63|11.23|11.64|11.24|11.61|11.21|108
1662930300000|2022-09-11 21:05:00|11.62|11.22|11.62|11.22|11.65|11.25|11.62|11.22|49
1662930600000|2022-09-11 21:10:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|72
1662930900000|2022-09-11 21:15:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|52
1662931200000|2022-09-11 21:20:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|8
1662931500000|2022-09-11 21:25:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|18
1662931800000|2022-09-11 21:30:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|10
1662932100000|2022-09-11 21:35:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|36
1662932400000|2022-09-11 21:40:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|59
1662932700000|2022-09-11 21:45:00|11.53|11.33|11.51|11.31|11.54|11.34|11.51|11.31|27
1662933000000|2022-09-11 21:50:00|11.5|11.3|11.43|11.23|11.51|11.31|11.38|11.18|94
1662933300000|2022-09-11 21:55:00|11.42|11.22|11.42|11.22|11.43|11.23|11.4|11.2|49
1662933600000|2022-09-11 22:00:00|11.43|11.23|11.5|11.3|11.51|11.31|11.41|11.21|102
1662933900000|2022-09-11 22:05:00|11.51|11.31|11.5|11.3|11.51|11.31|11.48|11.28|38
1662934200000|2022-09-11 22:10:00|11.51|11.31|11.54|11.34|11.54|11.34|11.5|11.3|32
1662934500000|2022-09-11 22:15:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|48
1662934800000|2022-09-11 22:20:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|4
1662935100000|2022-09-11 22:25:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|22
1662935400000|2022-09-11 22:30:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|42
1662935700000|2022-09-11 22:35:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|27
1662936000000|2022-09-11 22:40:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|24
1662936300000|2022-09-11 22:45:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|17
1662936600000|2022-09-11 22:50:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|30
1662936900000|2022-09-11 22:55:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|22
1662937200000|2022-09-11 23:00:00|11.49|11.29|11.49|11.29|11.51|11.31|11.49|11.29|21
1662937500000|2022-09-11 23:05:00|11.48|11.28|11.45|11.25|11.49|11.29|11.45|11.25|30
1662937800000|2022-09-11 23:10:00|11.44|11.24|11.47|11.27|11.49|11.29|11.44|11.24|34
1662938100000|2022-09-11 23:15:00|11.48|11.28|11.49|11.29|11.49|11.29|11.46|11.26|54
1662938400000|2022-09-11 23:20:00|11.5|11.3|11.5|11.3|11.5|11.3|11.48|11.28|43
1662938700000|2022-09-11 23:25:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|66
1662939000000|2022-09-11 23:30:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|26
1662939300000|2022-09-11 23:35:00|11.49|11.29|11.52|11.32|11.52|11.32|11.49|11.29|48
1662939600000|2022-09-11 23:40:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|64
1662939900000|2022-09-11 23:45:00|11.53|11.33|11.55|11.35|11.56|11.36|11.53|11.33|61
1662940200000|2022-09-11 23:50:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|107
1662940500000|2022-09-11 23:55:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|122
1662940800000|2022-09-12 00:00:00|11.55|11.35|11.54|11.34|11.55|11.35|11.51|11.31|106
1662941100000|2022-09-12 00:05:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|57
1662941400000|2022-09-12 00:10:00|11.52|11.32|11.53|11.33|11.54|11.34|11.51|11.31|68
1662941700000|2022-09-12 00:15:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|56
1662942000000|2022-09-12 00:20:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|31
1662942300000|2022-09-12 00:25:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|54
1662942600000|2022-09-12 00:30:00|11.51|11.31|11.5|11.3|11.54|11.34|11.5|11.3|62
1662942900000|2022-09-12 00:35:00|11.51|11.31|11.48|11.28|11.53|11.33|11.46|11.26|98
1662943200000|2022-09-12 00:40:00|11.47|11.27|11.5|11.3|11.51|11.31|11.47|11.27|44
1662943500000|2022-09-12 00:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|37
1662943800000|2022-09-12 00:50:00|11.5|11.3|11.45|11.25|11.5|11.3|11.44|11.24|50
1662944100000|2022-09-12 00:55:00|11.44|11.24|11.42|11.22|11.45|11.25|11.42|11.22|57
1662944400000|2022-09-12 01:00:00|11.43|11.23|11.43|11.23|11.44|11.24|11.41|11.21|69
1662944700000|2022-09-12 01:05:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|27
1662945000000|2022-09-12 01:10:00|11.43|11.23|11.45|11.25|11.45|11.25|11.42|11.22|57
1662945300000|2022-09-12 01:15:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|32
1662945600000|2022-09-12 01:20:00|11.46|11.26|11.5|11.3|11.51|11.31|11.45|11.25|151
1662945900000|2022-09-12 01:25:00|11.51|11.31|11.56|11.36|11.57|11.37|11.5|11.3|90
1662946200000|2022-09-12 01:30:00|11.55|11.35|11.52|11.32|11.56|11.36|11.52|11.32|44
1662946500000|2022-09-12 01:35:00|11.53|11.33|11.54|11.34|11.55|11.35|11.52|11.32|74
1662946800000|2022-09-12 01:40:00|11.55|11.35|11.6|11.4|11.61|11.41|11.53|11.33|148
1662947100000|2022-09-12 01:45:00|11.61|11.41|11.66|11.46|11.68|11.48|11.6|11.4|140
1662947400000|2022-09-12 01:50:00|11.65|11.45|11.72|11.52|11.72|11.52|11.65|11.45|146
1662947700000|2022-09-12 01:55:00|11.71|11.51|11.68|11.48|11.72|11.52|11.67|11.47|62
1662948000000|2022-09-12 02:00:00|11.69|11.49|11.66|11.46|11.7|11.5|11.66|11.46|68
1662948300000|2022-09-12 02:05:00|11.65|11.45|11.62|11.42|11.66|11.46|11.61|11.41|48
1662948600000|2022-09-12 02:10:00|11.61|11.41|11.54|11.34|11.61|11.41|11.54|11.34|34
1662948900000|2022-09-12 02:15:00|11.55|11.35|11.53|11.33|11.55|11.35|11.51|11.31|43
1662949200000|2022-09-12 02:20:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|91
1662949500000|2022-09-12 02:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.53|11.33|73
1662949800000|2022-09-12 02:30:00|11.54|11.34|11.56|11.36|11.56|11.36|11.53|11.33|29
1662950100000|2022-09-12 02:35:00|11.55|11.35|11.54|11.34|11.57|11.37|11.54|11.34|40
1662950400000|2022-09-12 02:40:00|11.55|11.35|11.59|11.39|11.59|11.39|11.54|11.34|51
1662950700000|2022-09-12 02:45:00|11.58|11.38|11.54|11.34|11.59|11.39|11.53|11.33|25
1662951000000|2022-09-12 02:50:00|11.55|11.35|11.55|11.35|11.57|11.37|11.53|11.33|47
1662951300000|2022-09-12 02:55:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|44
1662951600000|2022-09-12 03:00:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|16
1662951900000|2022-09-12 03:05:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|18
1662952200000|2022-09-12 03:10:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|52
1662952500000|2022-09-12 03:15:00|11.58|11.38|11.55|11.35|11.58|11.38|11.55|11.35|18
1662952800000|2022-09-12 03:20:00|11.54|11.34|11.49|11.29|11.54|11.34|11.49|11.29|42
1662953100000|2022-09-12 03:25:00|11.48|11.28|11.52|11.32|11.54|11.34|11.48|11.28|51
1662953400000|2022-09-12 03:30:00|11.51|11.31|11.48|11.28|11.52|11.32|11.46|11.26|38
1662953700000|2022-09-12 03:35:00|11.49|11.29|11.46|11.26|11.5|11.3|11.46|11.26|56
1662954000000|2022-09-12 03:40:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|44
1662954300000|2022-09-12 03:45:00|11.45|11.25|11.46|11.26|11.48|11.28|11.45|11.25|86
1662954600000|2022-09-12 03:50:00|11.47|11.27|11.49|11.29|11.49|11.29|11.46|11.26|103
1662954900000|2022-09-12 03:55:00|11.5|11.3|11.52|11.32|11.52|11.32|11.49|11.29|23
1662955200000|2022-09-12 04:00:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|30
1662955500000|2022-09-12 04:05:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|16
1662955800000|2022-09-12 04:10:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|14
1662956100000|2022-09-12 04:15:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|29
1662956400000|2022-09-12 04:20:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|19
1662956700000|2022-09-12 04:25:00|11.53|11.33|11.55|11.35|11.55|11.35|11.52|11.32|33
1662957000000|2022-09-12 04:30:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|65
1662957300000|2022-09-12 04:35:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|19
1662957600000|2022-09-12 04:40:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|60
1662957900000|2022-09-12 04:45:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|26
1662958200000|2022-09-12 04:50:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|16
1662958500000|2022-09-12 04:55:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|12
1662958800000|2022-09-12 05:00:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|55
1662959100000|2022-09-12 05:05:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|38
1662959400000|2022-09-12 05:10:00|11.59|11.39|11.57|11.37|11.59|11.39|11.55|11.35|37
1662959700000|2022-09-12 05:15:00|11.56|11.36|11.55|11.35|11.58|11.38|11.55|11.35|32
1662960000000|2022-09-12 05:20:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|50
1662960300000|2022-09-12 05:25:00|11.54|11.34|11.57|11.37|11.57|11.37|11.54|11.34|84
1662960600000|2022-09-12 05:30:00|11.56|11.36|11.59|11.39|11.6|11.4|11.56|11.36|112
1662960900000|2022-09-12 05:35:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|110
1662961200000|2022-09-12 05:40:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|31
1662961500000|2022-09-12 05:45:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|13
1662961800000|2022-09-12 05:50:00|11.62|11.42|11.6|11.4|11.62|11.42|11.59|11.39|17
1662962100000|2022-09-12 05:55:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|13
1662962400000|2022-09-12 06:00:00|11.6|11.4|11.6|11.4|11.62|11.42|11.6|11.4|19
1662962700000|2022-09-12 06:05:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|19
1662963000000|2022-09-12 06:10:00|11.62|11.42|11.59|11.39|11.62|11.42|11.59|11.39|20
1662963300000|2022-09-12 06:15:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|6
1662963600000|2022-09-12 06:20:00|11.58|11.38|11.58|11.38|11.6|11.4|11.58|11.38|27
1662963900000|2022-09-12 06:25:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|39
1662964200000|2022-09-12 06:30:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|50
1662964500000|2022-09-12 06:35:00|11.6|11.4|11.62|11.42|11.62|11.42|11.59|11.39|101
1662964800000|2022-09-12 06:40:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|61
1662965100000|2022-09-12 06:45:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|35
1662965400000|2022-09-12 06:50:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|28
1662965700000|2022-09-12 06:55:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|14
1662966000000|2022-09-12 07:00:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|76
1662966300000|2022-09-12 07:05:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|22
1662966600000|2022-09-12 07:10:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|30
1662966900000|2022-09-12 07:15:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|38
1662967200000|2022-09-12 07:20:00|11.63|11.43|11.64|11.44|11.65|11.45|11.62|11.42|54
1662967500000|2022-09-12 07:25:00|11.65|11.45|11.63|11.43|11.66|11.46|11.63|11.43|85
1662967800000|2022-09-12 07:30:00|11.64|11.44|11.62|11.42|11.65|11.45|11.61|11.41|89
1662968100000|2022-09-12 07:35:00|11.63|11.43|11.62|11.42|11.63|11.43|11.6|11.4|96
1662968400000|2022-09-12 07:40:00|11.61|11.41|11.61|11.41|11.63|11.43|11.6|11.4|185
1662968700000|2022-09-12 07:45:00|11.6|11.4|11.64|11.44|11.64|11.44|11.6|11.4|71
1662969000000|2022-09-12 07:50:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|69
1662969300000|2022-09-12 07:55:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|85
1662969600000|2022-09-12 08:00:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|60
1662969900000|2022-09-12 08:05:00|11.63|11.43|11.63|11.43|11.64|11.44|11.61|11.41|107
1662970200000|2022-09-12 08:10:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|49
1662970500000|2022-09-12 08:15:00|11.63|11.43|11.61|11.41|11.63|11.43|11.6|11.4|51
1662970800000|2022-09-12 08:20:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|52
1662971100000|2022-09-12 08:25:00|11.62|11.42|11.65|11.45|11.65|11.45|11.6|11.4|114
1662971400000|2022-09-12 08:30:00|11.64|11.44|11.66|11.46|11.68|11.48|11.64|11.44|49
1662971700000|2022-09-12 08:35:00|11.65|11.45|11.7|11.5|11.71|11.51|11.65|11.45|100
1662972000000|2022-09-12 08:40:00|11.71|11.51|11.7|11.5|11.72|11.52|11.69|11.49|186
1662972300000|2022-09-12 08:45:00|11.71|11.51|11.7|11.5|11.73|11.53|11.69|11.49|94
1662972600000|2022-09-12 08:50:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|76
1662972900000|2022-09-12 08:55:00|11.71|11.51|11.71|11.51|11.72|11.52|11.69|11.49|81
1662973200000|2022-09-12 09:00:00|11.7|11.5|11.72|11.52|11.73|11.53|11.7|11.5|27
1662973500000|2022-09-12 09:05:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|118
1662973800000|2022-09-12 09:10:00|11.73|11.53|11.71|11.51|11.74|11.54|11.7|11.5|33
1662974100000|2022-09-12 09:15:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|58
1662974400000|2022-09-12 09:20:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|147
1662974700000|2022-09-12 09:25:00|11.71|11.51|11.69|11.49|11.72|11.52|11.69|11.49|85
1662975000000|2022-09-12 09:30:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|62
1662975300000|2022-09-12 09:35:00|11.68|11.48|11.7|11.5|11.7|11.5|11.68|11.48|85
1662975600000|2022-09-12 09:40:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|77
1662975900000|2022-09-12 09:45:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|77
1662976200000|2022-09-12 09:50:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|128
1662976500000|2022-09-12 09:55:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|68
1662976800000|2022-09-12 10:00:00|11.69|11.49|11.66|11.46|11.69|11.49|11.66|11.46|110
1662977100000|2022-09-12 10:05:00|11.67|11.47|11.66|11.46|11.68|11.48|11.65|11.45|200
1662977400000|2022-09-12 10:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|139
1662977700000|2022-09-12 10:15:00|11.64|11.44|11.67|11.47|11.68|11.48|11.64|11.44|94
1662978000000|2022-09-12 10:20:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|37
1662978300000|2022-09-12 10:25:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|52
1662978600000|2022-09-12 10:30:00|11.69|11.49|11.71|11.51|11.73|11.53|11.68|11.48|61
1662978900000|2022-09-12 10:35:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|58
1662979200000|2022-09-12 10:40:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|46
1662979500000|2022-09-12 10:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1662979800000|2022-09-12 10:50:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|36
1662980100000|2022-09-12 10:55:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|39
1662980400000|2022-09-12 11:00:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|24
1662980700000|2022-09-12 11:05:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|7
1662981000000|2022-09-12 11:10:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|16
1662981300000|2022-09-12 11:15:00|11.7|11.5|11.72|11.52|11.72|11.52|11.69|11.49|49
1662981600000|2022-09-12 11:20:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|46
1662981900000|2022-09-12 11:25:00|11.71|11.51|11.73|11.53|11.74|11.54|11.71|11.51|27
1662982200000|2022-09-12 11:30:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|81
1662982500000|2022-09-12 11:35:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|26
1662982800000|2022-09-12 11:40:00|11.75|11.55|11.72|11.52|11.75|11.55|11.71|11.51|20
1662983100000|2022-09-12 11:45:00|11.71|11.51|11.65|11.45|11.71|11.51|11.64|11.44|57
1662983400000|2022-09-12 11:50:00|11.66|11.46|11.65|11.45|11.67|11.47|11.64|11.44|24
1662983700000|2022-09-12 11:55:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|30
1662984000000|2022-09-12 12:00:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|20
1662984300000|2022-09-12 12:05:00|11.64|11.44|11.66|11.46|11.68|11.48|11.64|11.44|83
1662984600000|2022-09-12 12:10:00|11.65|11.45|11.64|11.44|11.66|11.46|11.63|11.43|32
1662984900000|2022-09-12 12:15:00|11.63|11.43|11.62|11.42|11.64|11.44|11.6|11.4|44
1662985200000|2022-09-12 12:20:00|11.63|11.43|11.61|11.41|11.63|11.43|11.6|11.4|79
1662985500000|2022-09-12 12:25:00|11.62|11.42|11.63|11.43|11.64|11.44|11.6|11.4|60
1662985800000|2022-09-12 12:30:00|11.64|11.44|11.65|11.45|11.66|11.46|11.63|11.43|46
1662986100000|2022-09-12 12:35:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|91
1662986400000|2022-09-12 12:40:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|66
1662986700000|2022-09-12 12:45:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|50
1662987000000|2022-09-12 12:50:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|58
1662987300000|2022-09-12 12:55:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|11
1662987600000|2022-09-12 13:00:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|35
1662987900000|2022-09-12 13:05:00|11.65|11.45|11.67|11.47|11.68|11.48|11.65|11.45|31
1662988200000|2022-09-12 13:10:00|11.68|11.48|11.68|11.48|11.68|11.48|11.66|11.46|71
1662988500000|2022-09-12 13:15:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|65
1662988800000|2022-09-12 13:20:00|11.66|11.46|11.67|11.47|11.68|11.48|11.66|11.46|64
1662989100000|2022-09-12 13:25:00|11.66|11.46|11.65|11.45|11.67|11.47|11.64|11.44|56
1662989400000|2022-09-12 13:30:00|11.64|11.44|11.66|11.46|11.68|11.48|11.64|11.44|37
1662989700000|2022-09-12 13:35:00|11.67|11.47|11.65|11.45|11.67|11.47|11.6|11.4|85
1662990000000|2022-09-12 13:40:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|79
1662990300000|2022-09-12 13:45:00|11.67|11.47|11.68|11.48|11.7|11.5|11.67|11.47|78
1662990600000|2022-09-12 13:50:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|14
1662990900000|2022-09-12 13:55:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|54
1662991200000|2022-09-12 14:00:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|53
1662991500000|2022-09-12 14:05:00|11.66|11.46|11.69|11.49|11.7|11.5|11.65|11.45|60
1662991800000|2022-09-12 14:10:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|48
1662992100000|2022-09-12 14:15:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|113
1662992400000|2022-09-12 14:20:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|57
1662992700000|2022-09-12 14:25:00|11.72|11.52|11.67|11.47|11.72|11.52|11.67|11.47|48
1662993000000|2022-09-12 14:30:00|11.68|11.48|11.62|11.42|11.68|11.48|11.61|11.41|59
1662993300000|2022-09-12 14:35:00|11.63|11.43|11.61|11.41|11.63|11.43|11.6|11.4|63
1662993600000|2022-09-12 14:40:00|11.62|11.42|11.6|11.4|11.62|11.42|11.6|11.4|41
1662993900000|2022-09-12 14:45:00|11.61|11.41|11.63|11.43|11.63|11.43|11.6|11.4|23
1662994200000|2022-09-12 14:50:00|11.62|11.42|11.6|11.4|11.63|11.43|11.59|11.39|79
1662994500000|2022-09-12 14:55:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|36
1662994800000|2022-09-12 15:00:00|11.59|11.39|11.58|11.38|11.59|11.39|11.55|11.35|54
1662995100000|2022-09-12 15:05:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|15
1662995400000|2022-09-12 15:10:00|11.58|11.38|11.56|11.36|11.58|11.38|11.55|11.35|13
1662995700000|2022-09-12 15:15:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|70
1662996000000|2022-09-12 15:20:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|50
1662996300000|2022-09-12 15:25:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|31
1662996600000|2022-09-12 15:30:00|11.58|11.38|11.55|11.35|11.58|11.38|11.55|11.35|64
1662996900000|2022-09-12 15:35:00|11.54|11.34|11.5|11.3|11.55|11.35|11.49|11.29|83
1662997200000|2022-09-12 15:40:00|11.51|11.31|11.47|11.27|11.51|11.31|11.47|11.27|103
1662997500000|2022-09-12 15:45:00|11.46|11.26|11.49|11.29|11.52|11.32|11.46|11.26|88
1662997800000|2022-09-12 15:50:00|11.48|11.28|11.46|11.26|11.49|11.29|11.46|11.26|79
1662998100000|2022-09-12 15:55:00|11.45|11.25|11.45|11.25|11.46|11.26|11.43|11.23|79
1662998400000|2022-09-12 16:00:00|11.44|11.24|11.39|11.19|11.47|11.27|11.38|11.18|80
1662998700000|2022-09-12 16:05:00|11.38|11.18|11.33|11.13|11.38|11.18|11.3|11.1|92
1662999000000|2022-09-12 16:10:00|11.32|11.12|11.32|11.12|11.35|11.15|11.31|11.11|75
1662999300000|2022-09-12 16:15:00|11.31|11.11|11.32|11.12|11.33|11.13|11.29|11.09|58
1662999600000|2022-09-12 16:20:00|11.33|11.13|11.39|11.19|11.4|11.2|11.33|11.13|51
1662999900000|2022-09-12 16:25:00|11.4|11.2|11.42|11.22|11.42|11.22|11.39|11.19|49
1663000200000|2022-09-12 16:30:00|11.41|11.21|11.44|11.24|11.44|11.24|11.41|11.21|20
1663000500000|2022-09-12 16:35:00|11.43|11.23|11.45|11.25|11.45|11.25|11.42|11.22|25
1663000800000|2022-09-12 16:40:00|11.46|11.26|11.46|11.26|11.47|11.27|11.44|11.24|41
1663001100000|2022-09-12 16:45:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|30
1663001400000|2022-09-12 16:50:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|33
1663001700000|2022-09-12 16:55:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|41
1663002000000|2022-09-12 17:00:00|11.45|11.25|11.45|11.25|11.46|11.26|11.43|11.23|43
1663002300000|2022-09-12 17:05:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|101
1663002600000|2022-09-12 17:10:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|47
1663002900000|2022-09-12 17:15:00|11.46|11.26|11.46|11.26|11.46|11.26|11.44|11.24|51
1663003200000|2022-09-12 17:20:00|11.45|11.25|11.45|11.25|11.47|11.27|11.45|11.25|29
1663003500000|2022-09-12 17:25:00|11.46|11.26|11.46|11.26|11.46|11.26|11.43|11.23|101
1663003800000|2022-09-12 17:30:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|36
1663004100000|2022-09-12 17:35:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|60
1663004400000|2022-09-12 17:40:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|39
1663004700000|2022-09-12 17:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|8
1663005000000|2022-09-12 17:50:00|11.48|11.28|11.51|11.31|11.51|11.31|11.48|11.28|60
1663005300000|2022-09-12 17:55:00|11.5|11.3|11.53|11.33|11.53|11.33|11.5|11.3|116
1663005600000|2022-09-12 18:00:00|11.54|11.34|11.5|11.3|11.54|11.34|11.5|11.3|19
1663005900000|2022-09-12 18:05:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|31
1663006200000|2022-09-12 18:10:00|11.5|11.3|11.53|11.33|11.54|11.34|11.5|11.3|28
1663006500000|2022-09-12 18:15:00|11.54|11.34|11.54|11.34|11.54|11.34|11.51|11.31|61
1663006800000|2022-09-12 18:20:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|41
1663007100000|2022-09-12 18:25:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|18
1663007400000|2022-09-12 18:30:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|45
1663007700000|2022-09-12 18:35:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|6
1663008000000|2022-09-12 18:40:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|56
1663008300000|2022-09-12 18:45:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|43
1663008600000|2022-09-12 18:50:00|11.52|11.32|11.54|11.34|11.54|11.34|11.51|11.31|51
1663008900000|2022-09-12 18:55:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|49
1663009200000|2022-09-12 19:00:00|11.54|11.34|11.52|11.32|11.54|11.34|11.51|11.31|27
1663009500000|2022-09-12 19:05:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|27
1663009800000|2022-09-12 19:10:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|43
1663010100000|2022-09-12 19:15:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|45
1663010400000|2022-09-12 19:20:00|11.52|11.32|11.52|11.32|11.54|11.34|11.52|11.32|77
1663010700000|2022-09-12 19:25:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|124
1663011000000|2022-09-12 19:30:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|38
1663011300000|2022-09-12 19:35:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|54
1663011600000|2022-09-12 19:40:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|23
1663011900000|2022-09-12 19:45:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|86
1663012200000|2022-09-12 19:50:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|74
1663012500000|2022-09-12 19:55:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|7
1663012800000|2022-09-12 20:00:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|14
1663013100000|2022-09-12 20:05:00|11.53|11.33|11.55|11.35|11.55|11.35|11.51|11.31|21
1663013400000|2022-09-12 20:10:00|11.54|11.34|11.51|11.31|11.55|11.35|11.5|11.3|50
1663013700000|2022-09-12 20:15:00|11.52|11.32|11.52|11.32|11.52|11.32|11.5|11.3|57
1663014000000|2022-09-12 20:20:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|41
1663014300000|2022-09-12 20:25:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|59
1663014600000|2022-09-12 20:30:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|76
1663014900000|2022-09-12 20:35:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|81
1663015200000|2022-09-12 20:40:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|16
1663015500000|2022-09-12 20:45:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|62
1663015800000|2022-09-12 20:50:00|11.56|11.36|11.55|11.35|11.56|11.36|11.53|11.33|66
1663016100000|2022-09-12 20:55:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|20
1663016400000|2022-09-12 21:00:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|6
1663016700000|2022-09-12 21:05:00|11.54|11.34|11.52|11.32|11.55|11.35|11.52|11.32|21
1663017000000|2022-09-12 21:10:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|9
1663017300000|2022-09-12 21:15:00|11.5|11.3|11.48|11.28|11.51|11.31|11.47|11.27|49
1663017600000|2022-09-12 21:20:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|20
1663017900000|2022-09-12 21:25:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|19
1663018200000|2022-09-12 21:30:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|17
1663018500000|2022-09-12 21:35:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|4
1663018800000|2022-09-12 21:40:00|11.49|11.29|11.53|11.33|11.53|11.33|11.48|11.28|19
1663019100000|2022-09-12 21:45:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|29
1663019400000|2022-09-12 21:50:00|11.49|11.29|11.52|11.32|11.52|11.32|11.49|11.29|24
1663019700000|2022-09-12 21:55:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|15
1663020000000|2022-09-12 22:00:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|22
1663020300000|2022-09-12 22:05:00|11.5|11.3|11.5|11.3|11.51|11.31|11.48|11.28|51
1663020600000|2022-09-12 22:10:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|49
1663020900000|2022-09-12 22:15:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|54
1663021200000|2022-09-12 22:20:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|38
1663021500000|2022-09-12 22:25:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|9
1663021800000|2022-09-12 22:30:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|27
1663022100000|2022-09-12 22:35:00|11.46|11.26|11.49|11.29|11.49|11.29|11.46|11.26|8
1663022400000|2022-09-12 22:40:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|40
1663022700000|2022-09-12 22:45:00|11.5|11.3|11.5|11.3|11.52|11.32|11.49|11.29|37
1663023000000|2022-09-12 22:50:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|15
1663023300000|2022-09-12 22:55:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|16
1663023600000|2022-09-12 23:00:00|11.48|11.28|11.48|11.28|11.49|11.29|11.46|11.26|15
1663023900000|2022-09-12 23:05:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|9
1663024200000|2022-09-12 23:10:00|11.48|11.28|11.48|11.28|11.48|11.28|11.46|11.26|31
1663024500000|2022-09-12 23:15:00|11.49|11.29|11.47|11.27|11.49|11.29|11.46|11.26|21
1663024800000|2022-09-12 23:20:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|35
1663025100000|2022-09-12 23:25:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|10
1663025400000|2022-09-12 23:30:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|26
1663025700000|2022-09-12 23:35:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|7
1663026000000|2022-09-12 23:40:00|11.46|11.26|11.49|11.29|11.49|11.29|11.46|11.26|24
1663026300000|2022-09-12 23:45:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|14
1663026600000|2022-09-12 23:50:00|11.48|11.28|11.5|11.3|11.5|11.3|11.47|11.27|11
1663026900000|2022-09-12 23:55:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|9
1663027200000|2022-09-13 00:00:00|11.48|11.28|11.46|11.26|11.5|11.3|11.46|11.26|27
1663027500000|2022-09-13 00:05:00|11.45|11.25|11.48|11.28|11.49|11.29|11.45|11.25|56
1663027800000|2022-09-13 00:10:00|11.49|11.29|11.46|11.26|11.49|11.29|11.45|11.25|22
1663028100000|2022-09-13 00:15:00|11.45|11.25|11.43|11.23|11.46|11.26|11.4|11.2|61
1663028400000|2022-09-13 00:20:00|11.42|11.22|11.38|11.18|11.43|11.23|11.37|11.17|75
1663028700000|2022-09-13 00:25:00|11.39|11.19|11.35|11.15|11.39|11.19|11.34|11.14|67
1663029000000|2022-09-13 00:30:00|11.36|11.16|11.33|11.13|11.36|11.16|11.33|11.13|104
1663029300000|2022-09-13 00:35:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|98
1663029600000|2022-09-13 00:40:00|11.34|11.14|11.34|11.14|11.35|11.15|11.32|11.12|63
1663029900000|2022-09-13 00:45:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|55
1663030200000|2022-09-13 00:50:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|48
1663030500000|2022-09-13 00:55:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|83
1663030800000|2022-09-13 01:00:00|11.35|11.15|11.35|11.15|11.35|11.15|11.33|11.13|41
1663031100000|2022-09-13 01:05:00|11.34|11.14|11.36|11.16|11.36|11.16|11.34|11.14|39
1663031400000|2022-09-13 01:10:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|89
1663031700000|2022-09-13 01:15:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|45
1663032000000|2022-09-13 01:20:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|49
1663032300000|2022-09-13 01:25:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|25
1663032600000|2022-09-13 01:30:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|30
1663032900000|2022-09-13 01:35:00|11.31|11.11|11.32|11.12|11.33|11.13|11.3|11.1|60
1663033200000|2022-09-13 01:40:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|35
1663033500000|2022-09-13 01:45:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|47
1663033800000|2022-09-13 01:50:00|11.31|11.11|11.34|11.14|11.34|11.14|11.31|11.11|60
1663034100000|2022-09-13 01:55:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|33
1663034400000|2022-09-13 02:00:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|67
1663034700000|2022-09-13 02:05:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|11
1663035000000|2022-09-13 02:10:00|11.34|11.14|11.32|11.12|11.35|11.15|11.3|11.1|75
1663035300000|2022-09-13 02:15:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|73
1663035600000|2022-09-13 02:20:00|11.32|11.12|11.34|11.14|11.34|11.14|11.32|11.12|55
1663035900000|2022-09-13 02:25:00|11.35|11.15|11.37|11.17|11.38|11.18|11.34|11.14|67
1663036200000|2022-09-13 02:30:00|11.36|11.16|11.38|11.18|11.39|11.19|11.36|11.16|79
1663036500000|2022-09-13 02:35:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|34
1663036800000|2022-09-13 02:40:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|13
1663037100000|2022-09-13 02:45:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|29
1663037400000|2022-09-13 02:50:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|68
1663037700000|2022-09-13 02:55:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|8
1663038000000|2022-09-13 03:00:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|31
1663038300000|2022-09-13 03:05:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|15
1663038600000|2022-09-13 03:10:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|33
1663038900000|2022-09-13 03:15:00|11.38|11.18|11.37|11.17|11.39|11.19|11.36|11.16|22
1663039200000|2022-09-13 03:20:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|25
1663039500000|2022-09-13 03:25:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|8
1663039800000|2022-09-13 03:30:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|7
1663040100000|2022-09-13 03:35:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|44
1663040400000|2022-09-13 03:40:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|23
1663040700000|2022-09-13 03:45:00|11.35|11.15|11.37|11.17|11.37|11.17|11.34|11.14|21
1663041000000|2022-09-13 03:50:00|11.38|11.18|11.41|11.21|11.41|11.21|11.37|11.17|34
1663041300000|2022-09-13 03:55:00|11.4|11.2|11.39|11.19|11.41|11.21|11.38|11.18|56
1663041600000|2022-09-13 04:00:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|48
1663041900000|2022-09-13 04:05:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|13
1663042200000|2022-09-13 04:10:00|11.37|11.17|11.37|11.17|11.39|11.19|11.37|11.17|21
1663042500000|2022-09-13 04:15:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|60
1663042800000|2022-09-13 04:20:00|11.4|11.2|11.42|11.22|11.43|11.23|11.4|11.2|33
1663043100000|2022-09-13 04:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|93
1663043400000|2022-09-13 04:30:00|11.44|11.24|11.42|11.22|11.44|11.24|11.41|11.21|89
1663043700000|2022-09-13 04:35:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|28
1663044000000|2022-09-13 04:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|34
1663044300000|2022-09-13 04:45:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|63
1663044600000|2022-09-13 04:50:00|11.4|11.2|11.41|11.21|11.42|11.22|11.4|11.2|22
1663044900000|2022-09-13 04:55:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1663045200000|2022-09-13 05:00:00|11.4|11.2|11.4|11.2|11.42|11.22|11.4|11.2|9
1663045500000|2022-09-13 05:05:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|57
1663045800000|2022-09-13 05:10:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|23
1663046100000|2022-09-13 05:15:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|42
1663046400000|2022-09-13 05:20:00|11.43|11.23|11.44|11.24|11.44|11.24|11.41|11.21|58
1663046700000|2022-09-13 05:25:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|30
1663047000000|2022-09-13 05:30:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|112
1663047300000|2022-09-13 05:35:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|62
1663047600000|2022-09-13 05:40:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|50
1663047900000|2022-09-13 05:45:00|11.39|11.19|11.38|11.18|11.4|11.2|11.37|11.17|24
1663048200000|2022-09-13 05:50:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|50
1663048500000|2022-09-13 05:55:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|16
1663048800000|2022-09-13 06:00:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|22
1663049100000|2022-09-13 06:05:00|11.39|11.19|11.37|11.17|11.39|11.19|11.36|11.16|63
1663049400000|2022-09-13 06:10:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|175
1663049700000|2022-09-13 06:15:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|77
1663050000000|2022-09-13 06:20:00|11.4|11.2|11.41|11.21|11.41|11.21|11.38|11.18|28
1663050300000|2022-09-13 06:25:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|18
1663050600000|2022-09-13 06:30:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|95
1663050900000|2022-09-13 06:35:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|12
1663051200000|2022-09-13 06:40:00|11.43|11.23|11.39|11.19|11.46|11.26|11.37|11.17|61
1663051500000|2022-09-13 06:45:00|11.4|11.2|11.35|11.15|11.4|11.2|11.35|11.15|28
1663051800000|2022-09-13 06:50:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|48
1663052100000|2022-09-13 06:55:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|71
1663052400000|2022-09-13 07:00:00|11.37|11.17|11.41|11.21|11.41|11.21|11.37|11.17|75
1663052700000|2022-09-13 07:05:00|11.4|11.2|11.4|11.2|11.42|11.22|11.39|11.19|93
1663053000000|2022-09-13 07:10:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|36
1663053300000|2022-09-13 07:15:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|56
1663053600000|2022-09-13 07:20:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|8
1663053900000|2022-09-13 07:25:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|68
1663054200000|2022-09-13 07:30:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|24
1663054500000|2022-09-13 07:35:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|39
1663054800000|2022-09-13 07:40:00|11.46|11.26|11.47|11.27|11.49|11.29|11.46|11.26|68
1663055100000|2022-09-13 07:45:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|85
1663055400000|2022-09-13 07:50:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|67
1663055700000|2022-09-13 07:55:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|71
1663056000000|2022-09-13 08:00:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|85
1663056300000|2022-09-13 08:05:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|30
1663056600000|2022-09-13 08:10:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|23
1663056900000|2022-09-13 08:15:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|33
1663057200000|2022-09-13 08:20:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1663057500000|2022-09-13 08:25:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|50
1663057800000|2022-09-13 08:30:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|13
1663058100000|2022-09-13 08:35:00|11.47|11.27|11.44|11.24|11.48|11.28|11.44|11.24|10
1663058400000|2022-09-13 08:40:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|22
1663058700000|2022-09-13 08:45:00|11.45|11.25|11.41|11.21|11.45|11.25|11.4|11.2|13
1663059000000|2022-09-13 08:50:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|28
1663059300000|2022-09-13 08:55:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|32
1663059600000|2022-09-13 09:00:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|20
1663059900000|2022-09-13 09:05:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|109
1663060200000|2022-09-13 09:10:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|92
1663060500000|2022-09-13 09:15:00|11.41|11.21|11.44|11.24|11.45|11.25|11.41|11.21|54
1663060800000|2022-09-13 09:20:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|51
1663061100000|2022-09-13 09:25:00|11.44|11.24|11.44|11.24|11.46|11.26|11.44|11.24|53
1663061400000|2022-09-13 09:30:00|11.45|11.25|11.39|11.19|11.45|11.25|11.38|11.18|97
1663061700000|2022-09-13 09:35:00|11.38|11.18|11.37|11.17|11.41|11.21|11.35|11.15|98
1663062000000|2022-09-13 09:40:00|11.38|11.18|11.37|11.17|11.38|11.18|11.34|11.14|24
1663062300000|2022-09-13 09:45:00|11.36|11.16|11.34|11.14|11.37|11.17|11.33|11.13|35
1663062600000|2022-09-13 09:50:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|82
1663062900000|2022-09-13 09:55:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|58
1663063200000|2022-09-13 10:00:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|26
1663063500000|2022-09-13 10:05:00|11.35|11.15|11.33|11.13|11.35|11.15|11.33|11.13|171
1663063800000|2022-09-13 10:10:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|30
1663064100000|2022-09-13 10:15:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|45
1663064400000|2022-09-13 10:20:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|34
1663064700000|2022-09-13 10:25:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|109
1663065000000|2022-09-13 10:30:00|11.36|11.16|11.36|11.16|11.36|11.16|11.34|11.14|37
1663065300000|2022-09-13 10:35:00|11.37|11.17|11.39|11.19|11.39|11.19|11.36|11.16|11
1663065600000|2022-09-13 10:40:00|11.4|11.2|11.42|11.22|11.42|11.22|11.39|11.19|51
1663065900000|2022-09-13 10:45:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|42
1663066200000|2022-09-13 10:50:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|130
1663066500000|2022-09-13 10:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|50
1663066800000|2022-09-13 11:00:00|11.41|11.21|11.44|11.24|11.44|11.24|11.41|11.21|22
1663067100000|2022-09-13 11:05:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|38
1663067400000|2022-09-13 11:10:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|91
1663067700000|2022-09-13 11:15:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|58
1663068000000|2022-09-13 11:20:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|97
1663068300000|2022-09-13 11:25:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|89
1663068600000|2022-09-13 11:30:00|11.46|11.26|11.44|11.24|11.47|11.27|11.43|11.23|71
1663068900000|2022-09-13 11:35:00|11.45|11.25|11.44|11.24|11.47|11.27|11.44|11.24|102
1663069200000|2022-09-13 11:40:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|20
1663069500000|2022-09-13 11:45:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|32
1663069800000|2022-09-13 11:50:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|16
1663070100000|2022-09-13 11:55:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|25
1663070400000|2022-09-13 12:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|56
1663071000000|2022-09-13 12:10:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|44
1663071300000|2022-09-13 12:15:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|70
1663071600000|2022-09-13 12:20:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|69
1663071900000|2022-09-13 12:25:00|11.47|11.27|11.41|11.21|11.48|11.28|11.41|11.21|115
1663072200000|2022-09-13 12:30:00|11.42|11.22|11.18|10.98|11.43|11.23|11.12|10.92|237
1663072500000|2022-09-13 12:35:00|11.17|10.97|11.09|10.89|11.19|10.99|11.08|10.88|133
1663072800000|2022-09-13 12:40:00|11.08|10.88|11.05|10.85|11.1|10.9|11.05|10.85|80
1663073100000|2022-09-13 12:45:00|11.06|10.86|11.02|10.82|11.09|10.89|10.99|10.79|101
1663073400000|2022-09-13 12:50:00|11.01|10.81|10.93|10.73|11.02|10.82|10.92|10.72|93
1663073700000|2022-09-13 12:55:00|10.94|10.74|10.98|10.78|11.01|10.81|10.94|10.74|86
1663074000000|2022-09-13 13:00:00|10.97|10.77|10.92|10.72|10.97|10.77|10.92|10.72|34
1663074300000|2022-09-13 13:05:00|10.93|10.73|10.94|10.74|10.95|10.75|10.9|10.7|70
1663074600000|2022-09-13 13:10:00|10.95|10.75|10.88|10.68|10.95|10.75|10.88|10.68|26
1663074900000|2022-09-13 13:15:00|10.89|10.69|10.92|10.72|10.92|10.72|10.85|10.65|102
1663075200000|2022-09-13 13:20:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|69
1663075500000|2022-09-13 13:25:00|10.92|10.72|10.9|10.7|10.93|10.73|10.9|10.7|87
1663075800000|2022-09-13 13:30:00|10.91|10.71|10.95|10.75|10.98|10.78|10.91|10.71|63
1663076100000|2022-09-13 13:35:00|10.94|10.74|10.93|10.73|10.94|10.74|10.9|10.7|76
1663076400000|2022-09-13 13:40:00|10.94|10.74|10.91|10.71|10.94|10.74|10.91|10.71|48
1663076700000|2022-09-13 13:45:00|10.92|10.72|10.91|10.71|10.92|10.72|10.9|10.7|34
1663077000000|2022-09-13 13:50:00|10.9|10.7|10.9|10.7|10.91|10.71|10.9|10.7|5
1663077300000|2022-09-13 13:55:00|10.89|10.69|10.88|10.68|10.91|10.71|10.88|10.68|102
1663077600000|2022-09-13 14:00:00|10.89|10.69|10.87|10.67|10.89|10.69|10.85|10.65|53
1663077900000|2022-09-13 14:05:00|10.88|10.68|10.91|10.71|10.91|10.71|10.87|10.67|26
1663078200000|2022-09-13 14:10:00|10.92|10.72|10.9|10.7|10.92|10.72|10.89|10.69|73
1663078500000|2022-09-13 14:15:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|76
1663078800000|2022-09-13 14:20:00|10.89|10.69|10.91|10.71|10.91|10.71|10.88|10.68|79
1663079100000|2022-09-13 14:25:00|10.9|10.7|10.91|10.71|10.92|10.72|10.9|10.7|58
1663079400000|2022-09-13 14:30:00|10.92|10.72|10.9|10.7|10.92|10.72|10.89|10.69|63
1663079700000|2022-09-13 14:35:00|10.89|10.69|10.9|10.7|10.9|10.7|10.89|10.69|6
1663080000000|2022-09-13 14:40:00|10.89|10.69|10.87|10.67|10.89|10.69|10.86|10.66|19
1663080300000|2022-09-13 14:45:00|10.86|10.66|10.81|10.61|10.87|10.67|10.81|10.61|48
1663080600000|2022-09-13 14:50:00|10.82|10.62|10.79|10.59|10.82|10.62|10.78|10.58|51
1663080900000|2022-09-13 14:55:00|10.8|10.6|10.84|10.64|10.87|10.67|10.8|10.6|49
1663081200000|2022-09-13 15:00:00|10.83|10.63|10.83|10.63|10.85|10.65|10.82|10.62|29
1663081500000|2022-09-13 15:05:00|10.84|10.64|10.83|10.63|10.84|10.64|10.81|10.61|54
1663081800000|2022-09-13 15:10:00|10.84|10.64|10.81|10.61|10.84|10.64|10.81|10.61|24
1663082100000|2022-09-13 15:15:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|61
1663082400000|2022-09-13 15:20:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|11
1663082700000|2022-09-13 15:25:00|10.8|10.6|10.82|10.62|10.83|10.63|10.8|10.6|29
1663083000000|2022-09-13 15:30:00|10.81|10.61|10.85|10.65|10.85|10.65|10.81|10.61|43
1663083300000|2022-09-13 15:35:00|10.84|10.64|10.85|10.65|10.86|10.66|10.83|10.63|67
1663083600000|2022-09-13 15:40:00|10.86|10.66|10.86|10.66|10.86|10.66|10.84|10.64|11
1663083900000|2022-09-13 15:45:00|10.85|10.65|10.86|10.66|10.87|10.67|10.84|10.64|30
1663084200000|2022-09-13 15:50:00|10.85|10.65|10.87|10.67|10.88|10.68|10.85|10.65|15
1663084500000|2022-09-13 15:55:00|10.88|10.68|10.86|10.66|10.88|10.68|10.86|10.66|35
1663084800000|2022-09-13 16:00:00|10.87|10.67|10.84|10.64|10.87|10.67|10.84|10.64|32
1663085100000|2022-09-13 16:05:00|10.83|10.63|10.84|10.64|10.85|10.65|10.82|10.62|18
1663085400000|2022-09-13 16:10:00|10.85|10.65|10.87|10.67|10.88|10.68|10.84|10.64|63
1663085700000|2022-09-13 16:15:00|10.86|10.66|10.85|10.65|10.88|10.68|10.84|10.64|108
1663086000000|2022-09-13 16:20:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|83
1663086300000|2022-09-13 16:25:00|10.85|10.65|10.82|10.62|10.85|10.65|10.82|10.62|52
1663086600000|2022-09-13 16:30:00|10.81|10.61|10.83|10.63|10.83|10.63|10.8|10.6|27
1663086900000|2022-09-13 16:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.82|10.62|61
1663087200000|2022-09-13 16:40:00|10.85|10.65|10.86|10.66|10.87|10.67|10.84|10.64|170
1663087500000|2022-09-13 16:45:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|74
1663087800000|2022-09-13 16:50:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|24
1663088100000|2022-09-13 16:55:00|10.85|10.65|10.84|10.64|10.86|10.66|10.83|10.63|68
1663088400000|2022-09-13 17:00:00|10.83|10.63|10.85|10.65|10.86|10.66|10.82|10.62|51
1663088700000|2022-09-13 17:05:00|10.84|10.64|10.84|10.64|10.85|10.65|10.82|10.62|37
1663089000000|2022-09-13 17:10:00|10.83|10.63|10.85|10.65|10.85|10.65|10.83|10.63|77
1663089300000|2022-09-13 17:15:00|10.84|10.64|10.83|10.63|10.85|10.65|10.82|10.62|28
1663089600000|2022-09-13 17:20:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|29
1663089900000|2022-09-13 17:25:00|10.85|10.65|10.86|10.66|10.86|10.66|10.84|10.64|8
1663090200000|2022-09-13 17:30:00|10.85|10.65|10.83|10.63|10.86|10.66|10.82|10.62|31
1663090500000|2022-09-13 17:35:00|10.82|10.62|10.81|10.61|10.83|10.63|10.8|10.6|68
1663090800000|2022-09-13 17:40:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|68
1663091100000|2022-09-13 17:45:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|30
1663091400000|2022-09-13 17:50:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|14
1663091700000|2022-09-13 17:55:00|10.82|10.62|10.8|10.6|10.82|10.62|10.8|10.6|19
1663092000000|2022-09-13 18:00:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|30
1663092300000|2022-09-13 18:05:00|10.79|10.59|10.78|10.58|10.8|10.6|10.78|10.58|22
1663092600000|2022-09-13 18:10:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|48
1663092900000|2022-09-13 18:15:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|13
1663093200000|2022-09-13 18:20:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|49
1663093500000|2022-09-13 18:25:00|10.75|10.55|10.75|10.55|10.76|10.56|10.72|10.52|63
1663093800000|2022-09-13 18:30:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|60
1663094100000|2022-09-13 18:35:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|65
1663094400000|2022-09-13 18:40:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|30
1663094700000|2022-09-13 18:45:00|10.75|10.55|10.72|10.52|10.75|10.55|10.71|10.51|50
1663095000000|2022-09-13 18:50:00|10.73|10.53|10.7|10.5|10.73|10.53|10.69|10.49|94
1663095300000|2022-09-13 18:55:00|10.69|10.49|10.62|10.42|10.7|10.5|10.62|10.42|52
1663095600000|2022-09-13 19:00:00|10.63|10.43|10.65|10.45|10.67|10.47|10.62|10.42|47
1663095900000|2022-09-13 19:05:00|10.66|10.46|10.63|10.43|10.66|10.46|10.6|10.4|36
1663096200000|2022-09-13 19:10:00|10.64|10.44|10.61|10.41|10.64|10.44|10.59|10.39|52
1663096500000|2022-09-13 19:15:00|10.62|10.42|10.64|10.44|10.65|10.45|10.62|10.42|77
1663096800000|2022-09-13 19:20:00|10.65|10.45|10.69|10.49|10.7|10.5|10.65|10.45|67
1663097100000|2022-09-13 19:25:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|31
1663097400000|2022-09-13 19:30:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|34
1663097700000|2022-09-13 19:35:00|10.67|10.47|10.71|10.51|10.72|10.52|10.67|10.47|75
1663098000000|2022-09-13 19:40:00|10.72|10.52|10.7|10.5|10.72|10.52|10.69|10.49|35
1663098300000|2022-09-13 19:45:00|10.69|10.49|10.69|10.49|10.7|10.5|10.67|10.47|59
1663098600000|2022-09-13 19:50:00|10.7|10.5|10.72|10.52|10.72|10.52|10.69|10.49|17
1663098900000|2022-09-13 19:55:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|65
1663099200000|2022-09-13 20:00:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|26
1663099500000|2022-09-13 20:05:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|9
1663099800000|2022-09-13 20:10:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|25
1663100100000|2022-09-13 20:15:00|10.74|10.54|10.73|10.53|10.74|10.54|10.72|10.52|60
1663100400000|2022-09-13 20:20:00|10.74|10.54|10.72|10.52|10.74|10.54|10.71|10.51|69
1663100700000|2022-09-13 20:25:00|10.73|10.53|10.72|10.52|10.73|10.53|10.71|10.51|12
1663101000000|2022-09-13 20:30:00|10.73|10.53|10.72|10.52|10.73|10.53|10.71|10.51|48
1663101300000|2022-09-13 20:35:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|21
1663101600000|2022-09-13 20:40:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|80
1663101900000|2022-09-13 20:45:00|10.72|10.52|10.7|10.5|10.73|10.53|10.7|10.5|77
1663102200000|2022-09-13 20:50:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|86
1663102500000|2022-09-13 20:55:00|10.71|10.51|10.67|10.47|10.71|10.51|10.66|10.46|45
1663102800000|2022-09-13 21:00:00|10.66|10.46|10.65|10.45|10.67|10.47|10.64|10.44|14
1663103100000|2022-09-13 21:05:00|10.66|10.46|10.68|10.48|10.68|10.48|10.64|10.44|21
1663103400000|2022-09-13 21:10:00|10.67|10.47|10.66|10.46|10.68|10.48|10.65|10.45|40
1663103700000|2022-09-13 21:15:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|5
1663104000000|2022-09-13 21:20:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|119
1663104300000|2022-09-13 21:25:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|74
1663104600000|2022-09-13 21:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|61
1663104900000|2022-09-13 21:35:00|10.64|10.44|10.61|10.41|10.64|10.44|10.6|10.4|42
1663105200000|2022-09-13 21:40:00|10.6|10.4|10.6|10.4|10.61|10.41|10.55|10.35|59
1663105500000|2022-09-13 21:45:00|10.61|10.41|10.65|10.45|10.66|10.46|10.6|10.4|59
1663105800000|2022-09-13 21:50:00|10.66|10.46|10.64|10.44|10.66|10.46|10.64|10.44|107
1663106100000|2022-09-13 21:55:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|26
1663106400000|2022-09-13 22:00:00|10.65|10.45|10.57|10.37|10.65|10.45|10.57|10.37|23
1663106700000|2022-09-13 22:05:00|10.58|10.38|10.61|10.41|10.61|10.41|10.56|10.36|20
1663107000000|2022-09-13 22:10:00|10.6|10.4|10.57|10.37|10.61|10.41|10.57|10.37|18
1663107300000|2022-09-13 22:15:00|10.56|10.36|10.61|10.41|10.61|10.41|10.56|10.36|30
1663107600000|2022-09-13 22:20:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|15
1663107900000|2022-09-13 22:25:00|10.61|10.41|10.61|10.41|10.61|10.41|10.59|10.39|23
1663108200000|2022-09-13 22:30:00|10.6|10.4|10.61|10.41|10.62|10.42|10.59|10.39|28
1663108500000|2022-09-13 22:35:00|10.62|10.42|10.63|10.43|10.63|10.43|10.6|10.4|18
1663108800000|2022-09-13 22:40:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|20
1663109100000|2022-09-13 22:45:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|52
1663109400000|2022-09-13 22:50:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|4
1663109700000|2022-09-13 22:55:00|10.62|10.42|10.59|10.39|10.62|10.42|10.58|10.38|74
1663110000000|2022-09-13 23:00:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|31
1663110300000|2022-09-13 23:05:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|48
1663110600000|2022-09-13 23:10:00|10.57|10.37|10.57|10.37|10.57|10.37|10.55|10.35|35
1663110900000|2022-09-13 23:15:00|10.56|10.36|10.55|10.35|10.57|10.37|10.54|10.34|30
1663111200000|2022-09-13 23:20:00|10.56|10.36|10.58|10.38|10.58|10.38|10.54|10.34|79
1663111500000|2022-09-13 23:25:00|10.59|10.39|10.56|10.36|10.59|10.39|10.56|10.36|4
1663111800000|2022-09-13 23:30:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|29
1663112100000|2022-09-13 23:35:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|32
1663112400000|2022-09-13 23:40:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|19
1663112700000|2022-09-13 23:45:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|3
1663113000000|2022-09-13 23:50:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|84
1663113300000|2022-09-13 23:55:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|47
1663113600000|2022-09-14 00:00:00|10.55|10.35|10.53|10.33|10.56|10.36|10.51|10.31|119
1663113900000|2022-09-14 00:05:00|10.52|10.32|10.58|10.38|10.58|10.38|10.52|10.32|51
1663114200000|2022-09-14 00:10:00|10.59|10.39|10.63|10.43|10.63|10.43|10.59|10.39|67
1663114500000|2022-09-14 00:15:00|10.62|10.42|10.57|10.37|10.63|10.43|10.56|10.36|76
1663114800000|2022-09-14 00:20:00|10.56|10.36|10.6|10.4|10.6|10.4|10.54|10.34|62
1663115100000|2022-09-14 00:25:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|58
1663115400000|2022-09-14 00:30:00|10.59|10.39|10.58|10.38|10.59|10.39|10.57|10.37|20
1663115700000|2022-09-14 00:35:00|10.59|10.39|10.58|10.38|10.59|10.39|10.56|10.36|10
1663116000000|2022-09-14 00:40:00|10.57|10.37|10.59|10.39|10.59|10.39|10.56|10.36|13
1663116300000|2022-09-14 00:45:00|10.6|10.4|10.61|10.41|10.62|10.42|10.59|10.39|36
1663116900000|2022-09-14 00:55:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|12
1663117200000|2022-09-14 01:00:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|37
1663117500000|2022-09-14 01:05:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|72
1663117800000|2022-09-14 01:10:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|41
1663118100000|2022-09-14 01:15:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|34
1663118400000|2022-09-14 01:20:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|3
1663118700000|2022-09-14 01:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|10
1663119000000|2022-09-14 01:30:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|3
1663119300000|2022-09-14 01:35:00|10.62|10.42|10.59|10.39|10.62|10.42|10.59|10.39|16
1663119600000|2022-09-14 01:40:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|63
1663119900000|2022-09-14 01:45:00|10.57|10.37|10.59|10.39|10.6|10.4|10.57|10.37|63
1663120200000|2022-09-14 01:50:00|10.6|10.4|10.58|10.38|10.6|10.4|10.57|10.37|31
1663120500000|2022-09-14 01:55:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|32
1663120800000|2022-09-14 02:00:00|10.59|10.39|10.59|10.39|10.62|10.42|10.58|10.38|65
1663121100000|2022-09-14 02:05:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|82
1663121400000|2022-09-14 02:10:00|10.6|10.4|10.61|10.41|10.61|10.41|10.58|10.38|68
1663121700000|2022-09-14 02:15:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|42
1663122000000|2022-09-14 02:20:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|146
1663122300000|2022-09-14 02:25:00|10.64|10.44|10.61|10.41|10.64|10.44|10.6|10.4|170
1663122600000|2022-09-14 02:30:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|107
1663122900000|2022-09-14 02:35:00|10.61|10.41|10.6|10.4|10.62|10.42|10.6|10.4|80
1663123200000|2022-09-14 02:40:00|10.61|10.41|10.58|10.38|10.61|10.41|10.58|10.38|96
1663123500000|2022-09-14 02:45:00|10.59|10.39|10.59|10.39|10.59|10.39|10.57|10.37|59
1663123800000|2022-09-14 02:50:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|118
1663124100000|2022-09-14 02:55:00|10.59|10.39|10.6|10.4|10.61|10.41|10.58|10.38|129
1663124400000|2022-09-14 03:00:00|10.59|10.39|10.59|10.39|10.61|10.41|10.58|10.38|123
1663124700000|2022-09-14 03:05:00|10.58|10.38|10.6|10.4|10.61|10.41|10.58|10.38|117
1663125000000|2022-09-14 03:10:00|10.59|10.39|10.58|10.38|10.61|10.41|10.58|10.38|88
1663125300000|2022-09-14 03:15:00|10.59|10.39|10.58|10.38|10.59|10.39|10.57|10.37|46
1663125600000|2022-09-14 03:20:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|65
1663125900000|2022-09-14 03:25:00|10.57|10.37|10.57|10.37|10.59|10.39|10.56|10.36|64
1663126200000|2022-09-14 03:30:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|82
1663126500000|2022-09-14 03:35:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|154
1663126800000|2022-09-14 03:40:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|137
1663127100000|2022-09-14 03:45:00|10.57|10.37|10.55|10.35|10.57|10.37|10.55|10.35|61
1663127400000|2022-09-14 03:50:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|60
1663127700000|2022-09-14 03:55:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|94
1663128000000|2022-09-14 04:00:00|10.53|10.33|10.56|10.36|10.56|10.36|10.53|10.33|130
1663128300000|2022-09-14 04:05:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|80
1663128600000|2022-09-14 04:10:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|72
1663128900000|2022-09-14 04:15:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|57
1663129200000|2022-09-14 04:20:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|63
1663129500000|2022-09-14 04:25:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|114
1663129800000|2022-09-14 04:30:00|10.53|10.33|10.57|10.37|10.58|10.38|10.53|10.33|102
1663130100000|2022-09-14 04:35:00|10.58|10.38|10.58|10.38|10.58|10.38|10.55|10.35|57
1663130400000|2022-09-14 04:40:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|2
1663130700000|2022-09-14 04:45:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|58
1663131000000|2022-09-14 04:50:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|144
1663131300000|2022-09-14 04:55:00|10.58|10.38|10.59|10.39|10.6|10.4|10.58|10.38|20
1663131600000|2022-09-14 05:00:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|45
1663131900000|2022-09-14 05:05:00|10.59|10.39|10.59|10.39|10.61|10.41|10.59|10.39|45
1663132200000|2022-09-14 05:10:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|96
1663132500000|2022-09-14 05:15:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|42
1663132800000|2022-09-14 05:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|38
1663133100000|2022-09-14 05:25:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|2
1663133400000|2022-09-14 05:30:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|60
1663133700000|2022-09-14 05:35:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|53
1663134000000|2022-09-14 05:40:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|76
1663134300000|2022-09-14 05:45:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|86
1663134600000|2022-09-14 05:50:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|52
1663134900000|2022-09-14 05:55:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|35
1663135200000|2022-09-14 06:00:00|10.6|10.4|10.59|10.39|10.61|10.41|10.58|10.38|14
1663135500000|2022-09-14 06:05:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|22
1663135800000|2022-09-14 06:10:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|111
1663136100000|2022-09-14 06:15:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|97
1663136400000|2022-09-14 06:20:00|10.58|10.38|10.57|10.37|10.59|10.39|10.56|10.36|88
1663136700000|2022-09-14 06:25:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|110
1663137000000|2022-09-14 06:30:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|74
1663137300000|2022-09-14 06:35:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|95
1663137600000|2022-09-14 06:40:00|10.55|10.35|10.53|10.33|10.56|10.36|10.52|10.32|97
1663137900000|2022-09-14 06:45:00|10.52|10.32|10.52|10.32|10.54|10.34|10.52|10.32|35
1663138200000|2022-09-14 06:50:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|116
1663138500000|2022-09-14 06:55:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|97
1663138800000|2022-09-14 07:00:00|10.52|10.32|10.56|10.36|10.57|10.37|10.52|10.32|67
1663139100000|2022-09-14 07:05:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|43
1663139400000|2022-09-14 07:10:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|17
1663139700000|2022-09-14 07:15:00|10.59|10.39|10.56|10.36|10.59|10.39|10.56|10.36|26
1663140000000|2022-09-14 07:20:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|96
1663140300000|2022-09-14 07:25:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|95
1663140600000|2022-09-14 07:30:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|115
1663140900000|2022-09-14 07:35:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|129
1663141200000|2022-09-14 07:40:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|68
1663141500000|2022-09-14 07:45:00|10.54|10.34|10.52|10.32|10.56|10.36|10.52|10.32|63
1663141800000|2022-09-14 07:50:00|10.51|10.31|10.49|10.29|10.52|10.32|10.45|10.25|71
1663142100000|2022-09-14 07:55:00|10.5|10.3|10.53|10.33|10.53|10.33|10.5|10.3|28
1663142400000|2022-09-14 08:00:00|10.54|10.34|10.52|10.32|10.54|10.34|10.51|10.31|45
1663142700000|2022-09-14 08:05:00|10.51|10.31|10.54|10.34|10.54|10.34|10.5|10.3|32
1663143000000|2022-09-14 08:10:00|10.53|10.33|10.47|10.27|10.54|10.34|10.46|10.26|53
1663143300000|2022-09-14 08:15:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|86
1663143600000|2022-09-14 08:20:00|10.5|10.3|10.49|10.29|10.5|10.3|10.48|10.28|126
1663143900000|2022-09-14 08:25:00|10.48|10.28|10.48|10.28|10.5|10.3|10.48|10.28|55
1663144200000|2022-09-14 08:30:00|10.49|10.29|10.55|10.35|10.56|10.36|10.48|10.28|105
1663144500000|2022-09-14 08:35:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|70
1663144800000|2022-09-14 08:40:00|10.56|10.36|10.57|10.37|10.58|10.38|10.55|10.35|82
1663145100000|2022-09-14 08:45:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|19
1663145400000|2022-09-14 08:50:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|83
1663145700000|2022-09-14 08:55:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|77
1663146000000|2022-09-14 09:00:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|45
1663146300000|2022-09-14 09:05:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|111
1663146600000|2022-09-14 09:10:00|10.55|10.35|10.55|10.35|10.56|10.36|10.53|10.33|65
1663146900000|2022-09-14 09:15:00|10.54|10.34|10.55|10.35|10.55|10.35|10.52|10.32|64
1663147200000|2022-09-14 09:20:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|92
1663147500000|2022-09-14 09:25:00|10.54|10.34|10.57|10.37|10.57|10.37|10.54|10.34|100
1663147800000|2022-09-14 09:30:00|10.58|10.38|10.56|10.36|10.58|10.38|10.55|10.35|77
1663148100000|2022-09-14 09:35:00|10.55|10.35|10.57|10.37|10.57|10.37|10.55|10.35|105
1663148400000|2022-09-14 09:40:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|35
1663148700000|2022-09-14 09:45:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|82
1663149000000|2022-09-14 09:50:00|10.57|10.37|10.55|10.35|10.57|10.37|10.55|10.35|41
1663149300000|2022-09-14 09:55:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|12
1663149600000|2022-09-14 10:00:00|10.56|10.36|10.57|10.37|10.57|10.37|10.55|10.35|52
1663149900000|2022-09-14 10:05:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|35
1663150200000|2022-09-14 10:10:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|58
1663150500000|2022-09-14 10:15:00|10.57|10.37|10.55|10.35|10.57|10.37|10.55|10.35|103
1663150800000|2022-09-14 10:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|67
1663151100000|2022-09-14 10:25:00|10.57|10.37|10.55|10.35|10.57|10.37|10.54|10.34|91
1663151400000|2022-09-14 10:30:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|22
1663151700000|2022-09-14 10:35:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|55
1663152000000|2022-09-14 10:40:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|40
1663152300000|2022-09-14 10:45:00|10.55|10.35|10.56|10.36|10.56|10.36|10.54|10.34|90
1663152600000|2022-09-14 10:50:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|44
1663152900000|2022-09-14 10:55:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|22
1663153200000|2022-09-14 11:00:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|60
1663153500000|2022-09-14 11:05:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|80
1663153800000|2022-09-14 11:10:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|76
1663154100000|2022-09-14 11:15:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|72
1663154400000|2022-09-14 11:20:00|10.57|10.37|10.55|10.35|10.57|10.37|10.55|10.35|51
1663154700000|2022-09-14 11:25:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|68
1663155000000|2022-09-14 11:30:00|10.56|10.36|10.53|10.33|10.56|10.36|10.53|10.33|22
1663155300000|2022-09-14 11:35:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|29
1663155600000|2022-09-14 11:40:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|19
1663155900000|2022-09-14 11:45:00|10.52|10.32|10.5|10.3|10.53|10.33|10.5|10.3|45
1663156200000|2022-09-14 11:50:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|68
1663156500000|2022-09-14 11:55:00|10.49|10.29|10.51|10.31|10.52|10.32|10.47|10.27|105
1663156800000|2022-09-14 12:00:00|10.52|10.32|10.51|10.31|10.53|10.33|10.5|10.3|108
1663157100000|2022-09-14 12:05:00|10.5|10.3|10.48|10.28|10.51|10.31|10.48|10.28|99
1663157400000|2022-09-14 12:10:00|10.49|10.29|10.51|10.31|10.52|10.32|10.48|10.28|83
1663157700000|2022-09-14 12:15:00|10.5|10.3|10.5|10.3|10.51|10.31|10.48|10.28|67
1663158000000|2022-09-14 12:20:00|10.51|10.31|10.52|10.32|10.52|10.32|10.5|10.3|74
1663158300000|2022-09-14 12:25:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|84
1663158600000|2022-09-14 12:30:00|10.53|10.33|10.57|10.37|10.58|10.38|10.49|10.29|179
1663158900000|2022-09-14 12:35:00|10.58|10.38|10.61|10.41|10.63|10.43|10.56|10.36|199
1663159200000|2022-09-14 12:40:00|10.62|10.42|10.59|10.39|10.62|10.42|10.58|10.38|192
1663159500000|2022-09-14 12:45:00|10.6|10.4|10.55|10.35|10.6|10.4|10.55|10.35|150
1663159800000|2022-09-14 12:50:00|10.56|10.36|10.58|10.38|10.58|10.38|10.55|10.35|153
1663160100000|2022-09-14 12:55:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|84
1663160400000|2022-09-14 13:00:00|10.57|10.37|10.57|10.37|10.58|10.38|10.55|10.35|129
1663160700000|2022-09-14 13:05:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|62
1663161000000|2022-09-14 13:10:00|10.56|10.36|10.59|10.39|10.59|10.39|10.56|10.36|72
1663161300000|2022-09-14 13:15:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|83
1663161600000|2022-09-14 13:20:00|10.57|10.37|10.58|10.38|10.59|10.39|10.56|10.36|42
1663161900000|2022-09-14 13:25:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|59
1663162200000|2022-09-14 13:30:00|10.56|10.36|10.52|10.32|10.58|10.38|10.52|10.32|115
1663162500000|2022-09-14 13:35:00|10.53|10.33|10.52|10.32|10.53|10.33|10.5|10.3|70
1663162800000|2022-09-14 13:40:00|10.51|10.31|10.54|10.34|10.54|10.34|10.49|10.29|68
1663163100000|2022-09-14 13:45:00|10.55|10.35|10.55|10.35|10.58|10.38|10.54|10.34|115
1663163400000|2022-09-14 13:50:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|64
1663163700000|2022-09-14 13:55:00|10.54|10.34|10.57|10.37|10.57|10.37|10.54|10.34|76
1663164000000|2022-09-14 14:00:00|10.56|10.36|10.55|10.35|10.57|10.37|10.54|10.34|102
1663164300000|2022-09-14 14:05:00|10.54|10.34|10.55|10.35|10.57|10.37|10.54|10.34|96
1663164600000|2022-09-14 14:10:00|10.56|10.36|10.56|10.36|10.58|10.38|10.55|10.35|47
1663164900000|2022-09-14 14:15:00|10.55|10.35|10.55|10.35|10.58|10.38|10.55|10.35|61
1663165200000|2022-09-14 14:20:00|10.56|10.36|10.53|10.33|10.56|10.36|10.52|10.32|68
1663165500000|2022-09-14 14:25:00|10.54|10.34|10.51|10.31|10.54|10.34|10.5|10.3|84
1663165800000|2022-09-14 14:30:00|10.5|10.3|10.5|10.3|10.52|10.32|10.5|10.3|69
1663166100000|2022-09-14 14:35:00|10.51|10.31|10.54|10.34|10.55|10.35|10.5|10.3|142
1663166400000|2022-09-14 14:40:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|118
1663166700000|2022-09-14 14:45:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|35
1663167000000|2022-09-14 14:50:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|51
1663167300000|2022-09-14 14:55:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|113
1663167600000|2022-09-14 15:00:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|14
1663167900000|2022-09-14 15:05:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|50
1663168200000|2022-09-14 15:10:00|10.56|10.36|10.56|10.36|10.58|10.38|10.56|10.36|53
1663168500000|2022-09-14 15:15:00|10.57|10.37|10.55|10.35|10.57|10.37|10.54|10.34|57
1663168800000|2022-09-14 15:20:00|10.54|10.34|10.54|10.34|10.56|10.36|10.53|10.33|27
1663169100000|2022-09-14 15:25:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|27
1663169400000|2022-09-14 15:30:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|63
1663169700000|2022-09-14 15:35:00|10.53|10.33|10.52|10.32|10.53|10.33|10.51|10.31|16
1663170000000|2022-09-14 15:40:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|31
1663170300000|2022-09-14 15:45:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|31
1663170600000|2022-09-14 15:50:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|11
1663170900000|2022-09-14 15:55:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|67
1663171200000|2022-09-14 16:00:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|127
1663171500000|2022-09-14 16:05:00|10.5|10.3|10.51|10.31|10.52|10.32|10.49|10.29|70
1663171800000|2022-09-14 16:10:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|29
1663172100000|2022-09-14 16:15:00|10.51|10.31|10.49|10.29|10.51|10.31|10.49|10.29|33
1663172400000|2022-09-14 16:20:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|12
1663172700000|2022-09-14 16:25:00|10.52|10.32|10.49|10.29|10.52|10.32|10.49|10.29|32
1663173000000|2022-09-14 16:30:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|30
1663173300000|2022-09-14 16:35:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|30
1663173600000|2022-09-14 16:40:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|33
1663173900000|2022-09-14 16:45:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|66
1663174200000|2022-09-14 16:50:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|36
1663174500000|2022-09-14 16:55:00|10.53|10.33|10.51|10.31|10.53|10.33|10.5|10.3|55
1663174800000|2022-09-14 17:00:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|80
1663175100000|2022-09-14 17:05:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|69
1663175400000|2022-09-14 17:10:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|61
1663175700000|2022-09-14 17:15:00|10.52|10.32|10.55|10.35|10.55|10.35|10.52|10.32|24
1663176000000|2022-09-14 17:20:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|80
1663176300000|2022-09-14 17:25:00|10.54|10.34|10.56|10.36|10.57|10.37|10.54|10.34|41
1663176600000|2022-09-14 17:30:00|10.55|10.35|10.54|10.34|10.57|10.37|10.54|10.34|220
1663176900000|2022-09-14 17:35:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|73
1663177200000|2022-09-14 17:40:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|47
1663177500000|2022-09-14 17:45:00|10.53|10.33|10.52|10.32|10.54|10.34|10.51|10.31|76
1663177800000|2022-09-14 17:50:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|79
1663178100000|2022-09-14 17:55:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|75
1663178400000|2022-09-14 18:00:00|10.53|10.33|10.49|10.29|10.53|10.33|10.49|10.29|91
1663178700000|2022-09-14 18:05:00|10.5|10.3|10.48|10.28|10.52|10.32|10.48|10.28|107
1663179000000|2022-09-14 18:10:00|10.49|10.29|10.4|10.2|10.49|10.29|10.39|10.19|96
1663179300000|2022-09-14 18:15:00|10.41|10.21|10.42|10.22|10.42|10.22|10.37|10.17|156
1663179600000|2022-09-14 18:20:00|10.41|10.21|10.44|10.24|10.44|10.24|10.4|10.2|84
1663179900000|2022-09-14 18:25:00|10.43|10.23|10.47|10.27|10.49|10.29|10.43|10.23|79
1663180200000|2022-09-14 18:30:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|56
1663180500000|2022-09-14 18:35:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|74
1663180800000|2022-09-14 18:40:00|10.48|10.28|10.5|10.3|10.5|10.3|10.47|10.27|55
1663181100000|2022-09-14 18:45:00|10.49|10.29|10.49|10.29|10.51|10.31|10.48|10.28|45
1663181400000|2022-09-14 18:50:00|10.5|10.3|10.49|10.29|10.5|10.3|10.48|10.28|102
1663181700000|2022-09-14 18:55:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|81
1663182000000|2022-09-14 19:00:00|10.49|10.29|10.48|10.28|10.49|10.29|10.47|10.27|28
1663182300000|2022-09-14 19:05:00|10.47|10.27|10.48|10.28|10.49|10.29|10.47|10.27|56
1663182600000|2022-09-14 19:10:00|10.47|10.27|10.46|10.26|10.48|10.28|10.46|10.26|66
1663182900000|2022-09-14 19:15:00|10.47|10.27|10.46|10.26|10.47|10.27|10.43|10.23|48
1663183200000|2022-09-14 19:20:00|10.45|10.25|10.47|10.27|10.48|10.28|10.45|10.25|79
1663183500000|2022-09-14 19:25:00|10.46|10.26|10.49|10.29|10.5|10.3|10.46|10.26|104
1663183800000|2022-09-14 19:30:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|48
1663184100000|2022-09-14 19:35:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|56
1663184400000|2022-09-14 19:40:00|10.5|10.3|10.51|10.31|10.52|10.32|10.49|10.29|50
1663184700000|2022-09-14 19:45:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|44
1663185000000|2022-09-14 19:50:00|10.52|10.32|10.53|10.33|10.54|10.34|10.51|10.31|72
1663185300000|2022-09-14 19:55:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|93
1663185600000|2022-09-14 20:00:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|22
1663185900000|2022-09-14 20:05:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|32
1663186200000|2022-09-14 20:10:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|98
1663186500000|2022-09-14 20:15:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|36
1663186800000|2022-09-14 20:20:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|15
1663187100000|2022-09-14 20:25:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|20
1663187400000|2022-09-14 20:30:00|10.54|10.34|10.55|10.35|10.55|10.35|10.52|10.32|46
1663187700000|2022-09-14 20:35:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|44
1663188000000|2022-09-14 20:40:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|50
1663188300000|2022-09-14 20:45:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|27
1663188600000|2022-09-14 20:50:00|10.55|10.35|10.53|10.33|10.56|10.36|10.53|10.33|67
1663188900000|2022-09-14 20:55:00|10.52|10.32|10.54|10.34|10.55|10.35|10.52|10.32|59
1663189200000|2022-09-14 21:00:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|9
1663189500000|2022-09-14 21:05:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|12
1663189800000|2022-09-14 21:10:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|34
1663190100000|2022-09-14 21:15:00|10.5|10.3|10.52|10.32|10.52|10.32|10.49|10.29|29
1663190400000|2022-09-14 21:20:00|10.51|10.31|10.53|10.33|10.53|10.33|10.51|10.31|33
1663190700000|2022-09-14 21:25:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|34
1663191000000|2022-09-14 21:30:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|69
1663191300000|2022-09-14 21:35:00|10.53|10.33|10.56|10.36|10.56|10.36|10.53|10.33|12
1663191600000|2022-09-14 21:40:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|30
1663191900000|2022-09-14 21:45:00|10.57|10.37|10.61|10.41|10.62|10.42|10.57|10.37|135
1663192200000|2022-09-14 21:50:00|10.6|10.4|10.61|10.41|10.61|10.41|10.59|10.39|64
1663192500000|2022-09-14 21:55:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|31
1663192800000|2022-09-14 22:00:00|10.61|10.41|10.59|10.39|10.62|10.42|10.58|10.38|55
1663193100000|2022-09-14 22:05:00|10.6|10.4|10.61|10.41|10.62|10.42|10.59|10.39|38
1663193400000|2022-09-14 22:10:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|19
1663193700000|2022-09-14 22:15:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|54
1663194000000|2022-09-14 22:20:00|10.63|10.43|10.61|10.41|10.63|10.43|10.6|10.4|37
1663194300000|2022-09-14 22:25:00|10.6|10.4|10.61|10.41|10.62|10.42|10.6|10.4|8
1663194600000|2022-09-14 22:30:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|14
1663194900000|2022-09-14 22:35:00|10.64|10.44|10.65|10.45|10.66|10.46|10.63|10.43|28
1663195200000|2022-09-14 22:40:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|121
1663195500000|2022-09-14 22:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|70
1663195800000|2022-09-14 22:50:00|10.67|10.47|10.65|10.45|10.67|10.47|10.65|10.45|31
1663196100000|2022-09-14 22:55:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|66
1663196400000|2022-09-14 23:00:00|10.64|10.44|10.65|10.45|10.66|10.46|10.63|10.43|116
1663196700000|2022-09-14 23:05:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|6
1663197000000|2022-09-14 23:10:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|69
1663197300000|2022-09-14 23:15:00|10.63|10.43|10.62|10.42|10.65|10.45|10.62|10.42|78
1663197600000|2022-09-14 23:20:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|26
1663197900000|2022-09-14 23:25:00|10.63|10.43|10.61|10.41|10.64|10.44|10.6|10.4|51
1663198200000|2022-09-14 23:30:00|10.6|10.4|10.6|10.4|10.62|10.42|10.6|10.4|67
1663198500000|2022-09-14 23:35:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|38
1663198800000|2022-09-14 23:40:00|10.59|10.39|10.61|10.41|10.61|10.41|10.58|10.38|73
1663199100000|2022-09-14 23:45:00|10.62|10.42|10.6|10.4|10.62|10.42|10.59|10.39|45
1663199400000|2022-09-14 23:50:00|10.61|10.41|10.63|10.43|10.64|10.44|10.6|10.4|45
1663199700000|2022-09-14 23:55:00|10.62|10.42|10.62|10.42|10.63|10.43|10.6|10.4|17
1663200000000|2022-09-15 00:00:00|10.61|10.41|10.6|10.4|10.63|10.43|10.6|10.4|26
1663200300000|2022-09-15 00:05:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|32
1663200600000|2022-09-15 00:10:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|84
1663200900000|2022-09-15 00:15:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|108
1663201200000|2022-09-15 00:20:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|20
1663201500000|2022-09-15 00:25:00|10.59|10.39|10.55|10.35|10.59|10.39|10.55|10.35|25
1663201800000|2022-09-15 00:30:00|10.56|10.36|10.51|10.31|10.56|10.36|10.5|10.3|48
1663202100000|2022-09-15 00:35:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|31
1663202400000|2022-09-15 00:40:00|10.51|10.31|10.51|10.31|10.51|10.31|10.49|10.29|47
1663202700000|2022-09-15 00:45:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|40
1663203000000|2022-09-15 00:50:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|21
1663203300000|2022-09-15 00:55:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|42
1663203600000|2022-09-15 01:00:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|35
1663203900000|2022-09-15 01:05:00|10.5|10.3|10.45|10.25|10.51|10.31|10.45|10.25|34
1663204200000|2022-09-15 01:10:00|10.44|10.24|10.46|10.26|10.48|10.28|10.43|10.23|51
1663204500000|2022-09-15 01:15:00|10.47|10.27|10.49|10.29|10.5|10.3|10.46|10.26|79
1663204800000|2022-09-15 01:20:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|52
1663205100000|2022-09-15 01:25:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|25
1663205400000|2022-09-15 01:30:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|36
1663205700000|2022-09-15 01:35:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|63
1663206000000|2022-09-15 01:40:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|21
1663206300000|2022-09-15 01:45:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|32
1663206600000|2022-09-15 01:50:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|95
1663206900000|2022-09-15 01:55:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|7
1663207200000|2022-09-15 02:00:00|10.51|10.31|10.5|10.3|10.52|10.32|10.5|10.3|8
1663207500000|2022-09-15 02:05:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|15
1663207800000|2022-09-15 02:10:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|6
1663208100000|2022-09-15 02:15:00|10.48|10.28|10.41|10.21|10.49|10.29|10.41|10.21|20
1663208400000|2022-09-15 02:20:00|10.4|10.2|10.4|10.2|10.4|10.2|10.36|10.16|43
1663208700000|2022-09-15 02:25:00|10.41|10.21|10.39|10.19|10.42|10.22|10.38|10.18|21
1663209000000|2022-09-15 02:30:00|10.38|10.18|10.43|10.23|10.43|10.23|10.38|10.18|6
1663209300000|2022-09-15 02:35:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|26
1663209600000|2022-09-15 02:40:00|10.42|10.22|10.41|10.21|10.43|10.23|10.41|10.21|8
1663209900000|2022-09-15 02:45:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|18
1663210200000|2022-09-15 02:50:00|10.42|10.22|10.43|10.23|10.44|10.24|10.41|10.21|28
1663210500000|2022-09-15 02:55:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|35
1663210800000|2022-09-15 03:00:00|10.43|10.23|10.36|10.16|10.44|10.24|10.34|10.14|48
1663211100000|2022-09-15 03:05:00|10.37|10.17|10.43|10.23|10.43|10.23|10.36|10.16|65
1663211400000|2022-09-15 03:10:00|10.44|10.24|10.4|10.2|10.44|10.24|10.4|10.2|13
1663211700000|2022-09-15 03:15:00|10.41|10.21|10.42|10.22|10.42|10.22|10.4|10.2|36
1663212000000|2022-09-15 03:20:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|5
1663212300000|2022-09-15 03:25:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|22
1663212600000|2022-09-15 03:30:00|10.44|10.24|10.41|10.21|10.44|10.24|10.41|10.21|14
1663212900000|2022-09-15 03:35:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|10
1663213200000|2022-09-15 03:40:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|12
1663213500000|2022-09-15 03:45:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|22
1663213800000|2022-09-15 03:50:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|8
1663214100000|2022-09-15 03:55:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|21
1663214400000|2022-09-15 04:00:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|13
1663214700000|2022-09-15 04:05:00|10.42|10.22|10.4|10.2|10.43|10.23|10.4|10.2|11
1663215000000|2022-09-15 04:10:00|10.39|10.19|10.4|10.2|10.4|10.2|10.38|10.18|6
1663215300000|2022-09-15 04:15:00|10.39|10.19|10.39|10.19|10.4|10.2|10.38|10.18|15
1663215600000|2022-09-15 04:20:00|10.4|10.2|10.41|10.21|10.42|10.22|10.4|10.2|18
1663215900000|2022-09-15 04:25:00|10.42|10.22|10.44|10.24|10.45|10.25|10.42|10.22|33
1663216200000|2022-09-15 04:30:00|10.45|10.25|10.45|10.25|10.46|10.26|10.44|10.24|41
1663216500000|2022-09-15 04:35:00|10.46|10.26|10.42|10.22|10.47|10.27|10.42|10.22|11
1663216800000|2022-09-15 04:40:00|10.43|10.23|10.43|10.23|10.44|10.24|10.41|10.21|35
1663217100000|2022-09-15 04:45:00|10.42|10.22|10.45|10.25|10.45|10.25|10.41|10.21|14
1663217400000|2022-09-15 04:50:00|10.44|10.24|10.46|10.26|10.47|10.27|10.44|10.24|31
1663217700000|2022-09-15 04:55:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|9
1663218000000|2022-09-15 05:00:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|5
1663218300000|2022-09-15 05:05:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|15
1663218600000|2022-09-15 05:10:00|10.48|10.28|10.44|10.24|10.48|10.28|10.44|10.24|13
1663218900000|2022-09-15 05:15:00|10.45|10.25|10.46|10.26|10.46|10.26|10.44|10.24|4
1663219200000|2022-09-15 05:20:00|10.45|10.25|10.48|10.28|10.48|10.28|10.45|10.25|4
1663219500000|2022-09-15 05:25:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|6
1663219800000|2022-09-15 05:30:00|10.49|10.29|10.52|10.32|10.52|10.32|10.49|10.29|14
1663220100000|2022-09-15 05:35:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|5
1663220400000|2022-09-15 05:40:00|10.5|10.3|10.48|10.28|10.51|10.31|10.48|10.28|7
1663220700000|2022-09-15 05:45:00|10.49|10.29|10.51|10.31|10.51|10.31|10.49|10.29|7
1663221000000|2022-09-15 05:50:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|3
1663221300000|2022-09-15 05:55:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|7
1663221600000|2022-09-15 06:00:00|10.5|10.3|10.48|10.28|10.51|10.31|10.47|10.27|19
1663221900000|2022-09-15 06:05:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|4
1663222200000|2022-09-15 06:10:00|10.45|10.25|10.4|10.2|10.45|10.25|10.37|10.17|64
1663222500000|2022-09-15 06:15:00|10.39|10.19|10.4|10.2|10.4|10.2|10.37|10.17|58
1663222800000|2022-09-15 06:20:00|10.41|10.21|10.38|10.18|10.41|10.21|10.36|10.16|24
1663223100000|2022-09-15 06:25:00|10.37|10.17|10.43|10.23|10.45|10.25|10.37|10.17|65
1663223400000|2022-09-15 06:30:00|10.44|10.24|10.43|10.23|10.45|10.25|10.43|10.23|24
1663223700000|2022-09-15 06:35:00|10.44|10.24|10.42|10.22|10.47|10.27|10.42|10.22|51
1663224000000|2022-09-15 06:40:00|10.41|10.21|10.5|10.3|10.51|10.31|10.41|10.21|58
1663224300000|2022-09-15 06:45:00|10.51|10.31|10.58|10.38|10.64|10.44|10.5|10.3|172
1663224600000|2022-09-15 06:50:00|10.59|10.39|10.65|10.45|10.67|10.47|10.56|10.36|64
1663224900000|2022-09-15 06:55:00|10.64|10.44|10.62|10.42|10.65|10.45|10.58|10.38|89
1663225200000|2022-09-15 07:00:00|10.61|10.41|10.63|10.43|10.65|10.45|10.61|10.41|53
1663225500000|2022-09-15 07:05:00|10.64|10.44|10.65|10.45|10.67|10.47|10.64|10.44|44
1663225800000|2022-09-15 07:10:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|25
1663226100000|2022-09-15 07:15:00|10.67|10.47|10.67|10.47|10.68|10.48|10.65|10.45|53
1663226400000|2022-09-15 07:20:00|10.68|10.48|10.63|10.43|10.7|10.5|10.63|10.43|56
1663226700000|2022-09-15 07:25:00|10.62|10.42|10.63|10.43|10.66|10.46|10.62|10.42|38
1663227000000|2022-09-15 07:30:00|10.64|10.44|10.61|10.41|10.64|10.44|10.61|10.41|46
1663227300000|2022-09-15 07:35:00|10.62|10.42|10.59|10.39|10.62|10.42|10.59|10.39|26
1663227600000|2022-09-15 07:40:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|19
1663227900000|2022-09-15 07:45:00|10.59|10.39|10.61|10.41|10.62|10.42|10.59|10.39|13
1663228200000|2022-09-15 07:50:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|17
1663228500000|2022-09-15 07:55:00|10.61|10.41|10.63|10.43|10.64|10.44|10.61|10.41|25
1663228800000|2022-09-15 08:00:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|52
1663229100000|2022-09-15 08:05:00|10.6|10.4|10.59|10.39|10.62|10.42|10.58|10.38|14
1663229400000|2022-09-15 08:10:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|8
1663229700000|2022-09-15 08:15:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|15
1663230000000|2022-09-15 08:20:00|10.57|10.37|10.54|10.34|10.57|10.37|10.54|10.34|8
1663230300000|2022-09-15 08:25:00|10.55|10.35|10.63|10.43|10.63|10.43|10.54|10.34|47
1663230600000|2022-09-15 08:30:00|10.64|10.44|10.54|10.34|10.64|10.44|10.52|10.32|71
1663230900000|2022-09-15 08:35:00|10.55|10.35|10.54|10.34|10.55|10.35|10.52|10.32|12
1663231200000|2022-09-15 08:40:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1663231500000|2022-09-15 08:45:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|12
1663231800000|2022-09-15 08:50:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|16
1663232100000|2022-09-15 08:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|9
1663232400000|2022-09-15 09:00:00|10.56|10.36|10.58|10.38|10.58|10.38|10.55|10.35|13
1663232700000|2022-09-15 09:05:00|10.57|10.37|10.57|10.37|10.59|10.39|10.57|10.37|13
1663233000000|2022-09-15 09:10:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|5
1663233300000|2022-09-15 09:15:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|21
1663233600000|2022-09-15 09:20:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|28
1663233900000|2022-09-15 09:25:00|10.58|10.38|10.53|10.33|10.58|10.38|10.53|10.33|42
1663234200000|2022-09-15 09:30:00|10.54|10.34|10.56|10.36|10.57|10.37|10.53|10.33|37
1663234500000|2022-09-15 09:35:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|18
1663234800000|2022-09-15 09:40:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|25
1663235400000|2022-09-15 09:50:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|3
1663235700000|2022-09-15 09:55:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|3
1663236000000|2022-09-15 10:00:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|48
1663236300000|2022-09-15 10:05:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|11
1663236600000|2022-09-15 10:10:00|10.55|10.35|10.52|10.32|10.56|10.36|10.52|10.32|15
1663237800000|2022-09-15 10:30:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|4
1663238100000|2022-09-15 10:35:00|10.51|10.31|10.48|10.28|10.52|10.32|10.47|10.27|17
1663238400000|2022-09-15 10:40:00|10.47|10.27|10.45|10.25|10.48|10.28|10.44|10.24|17
1663238700000|2022-09-15 10:45:00|10.44|10.24|10.45|10.25|10.45|10.25|10.42|10.22|16
1663239000000|2022-09-15 10:50:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|5
1663239300000|2022-09-15 10:55:00|10.43|10.23|10.45|10.25|10.45|10.25|10.43|10.23|9
1663239600000|2022-09-15 11:00:00|10.44|10.24|10.43|10.23|10.45|10.25|10.43|10.23|10
1663239900000|2022-09-15 11:05:00|10.42|10.22|10.42|10.22|10.42|10.22|10.42|10.22|1
1663240200000|2022-09-15 11:10:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|12
1663240500000|2022-09-15 11:15:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|2
1663240800000|2022-09-15 11:20:00|10.43|10.23|10.45|10.25|10.45|10.25|10.42|10.22|7
1663241100000|2022-09-15 11:25:00|10.44|10.24|10.48|10.28|10.48|10.28|10.44|10.24|47
1663241400000|2022-09-15 11:30:00|10.47|10.27|10.49|10.29|10.5|10.3|10.47|10.27|11
1663241700000|2022-09-15 11:35:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|21
1663242000000|2022-09-15 11:40:00|10.47|10.27|10.48|10.28|10.49|10.29|10.47|10.27|42
1663242300000|2022-09-15 11:45:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|47
1663242600000|2022-09-15 11:50:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|68
1663242900000|2022-09-15 11:55:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|52
1663243200000|2022-09-15 12:00:00|10.5|10.3|10.49|10.29|10.5|10.3|10.48|10.28|20
1663243500000|2022-09-15 12:05:00|10.48|10.28|10.49|10.29|10.51|10.31|10.48|10.28|28
1663243800000|2022-09-15 12:10:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|26
1663244100000|2022-09-15 12:15:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|5
1663244400000|2022-09-15 12:20:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|5
1663244700000|2022-09-15 12:25:00|10.5|10.3|10.46|10.26|10.5|10.3|10.46|10.26|35
1663245000000|2022-09-15 12:30:00|10.47|10.27|10.46|10.26|10.51|10.31|10.46|10.26|52
1663245300000|2022-09-15 12:35:00|10.47|10.27|10.48|10.28|10.48|10.28|10.43|10.23|44
1663245600000|2022-09-15 12:40:00|10.49|10.29|10.46|10.26|10.49|10.29|10.45|10.25|34
1663245900000|2022-09-15 12:45:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|21
1663246200000|2022-09-15 12:50:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|2
1663246500000|2022-09-15 12:55:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|31
1663246800000|2022-09-15 13:00:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|46
1663247100000|2022-09-15 13:05:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|16
1663247400000|2022-09-15 13:10:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|13
1663247700000|2022-09-15 13:15:00|10.46|10.26|10.43|10.23|10.46|10.26|10.43|10.23|12
1663248000000|2022-09-15 13:20:00|10.44|10.24|10.42|10.22|10.44|10.24|10.41|10.21|45
1663248300000|2022-09-15 13:25:00|10.41|10.21|10.41|10.21|10.42|10.22|10.39|10.19|29
1663248600000|2022-09-15 13:30:00|10.4|10.2|10.43|10.23|10.43|10.23|10.4|10.2|24
1663248900000|2022-09-15 13:35:00|10.42|10.22|10.41|10.21|10.44|10.24|10.39|10.19|28
1663249200000|2022-09-15 13:40:00|10.42|10.22|10.44|10.24|10.46|10.26|10.41|10.21|51
1663249500000|2022-09-15 13:45:00|10.45|10.25|10.46|10.26|10.46|10.26|10.43|10.23|22
1663249800000|2022-09-15 13:50:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|14
1663250100000|2022-09-15 13:55:00|10.45|10.25|10.47|10.27|10.47|10.27|10.44|10.24|27
1663250400000|2022-09-15 14:00:00|10.48|10.28|10.47|10.27|10.49|10.29|10.47|10.27|40
1663250700000|2022-09-15 14:05:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|23
1663251000000|2022-09-15 14:10:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|49
1663251300000|2022-09-15 14:15:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|15
1663251600000|2022-09-15 14:20:00|10.49|10.29|10.45|10.25|10.5|10.3|10.45|10.25|57
1663251900000|2022-09-15 14:25:00|10.44|10.24|10.42|10.22|10.45|10.25|10.4|10.2|39
1663252200000|2022-09-15 14:30:00|10.41|10.21|10.34|10.14|10.43|10.23|10.33|10.13|51
1663252500000|2022-09-15 14:35:00|10.33|10.13|10.34|10.14|10.37|10.17|10.33|10.13|118
1663252800000|2022-09-15 14:40:00|10.35|10.15|10.35|10.15|10.36|10.16|10.32|10.12|31
1663253100000|2022-09-15 14:45:00|10.36|10.16|10.29|10.09|10.36|10.16|10.29|10.09|40
1663253400000|2022-09-15 14:50:00|10.3|10.1|10.3|10.1|10.33|10.13|10.26|10.06|71
1663253700000|2022-09-15 14:55:00|10.31|10.11|10.31|10.11|10.33|10.13|10.29|10.09|33
1663254000000|2022-09-15 15:00:00|10.3|10.1|10.29|10.09|10.31|10.11|10.25|10.05|66
1663254300000|2022-09-15 15:05:00|10.3|10.1|10.27|10.07|10.32|10.12|10.26|10.06|74
1663254600000|2022-09-15 15:10:00|10.26|10.06|10.29|10.09|10.31|10.11|10.26|10.06|50
1663254900000|2022-09-15 15:15:00|10.3|10.1|10.3|10.1|10.31|10.11|10.24|10.04|117
1663255200000|2022-09-15 15:20:00|10.29|10.09|10.31|10.11|10.32|10.12|10.28|10.08|39
1663255500000|2022-09-15 15:25:00|10.3|10.1|10.31|10.11|10.31|10.11|10.28|10.08|44
1663255800000|2022-09-15 15:30:00|10.3|10.1|10.34|10.14|10.34|10.14|10.29|10.09|47
1663256100000|2022-09-15 15:35:00|10.33|10.13|10.35|10.15|10.35|10.15|10.33|10.13|57
1663256400000|2022-09-15 15:40:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|50
1663256700000|2022-09-15 15:45:00|10.36|10.16|10.34|10.14|10.37|10.17|10.34|10.14|63
1663257000000|2022-09-15 15:50:00|10.35|10.15|10.33|10.13|10.35|10.15|10.33|10.13|31
1663257300000|2022-09-15 15:55:00|10.34|10.14|10.33|10.13|10.34|10.14|10.32|10.12|66
1663257600000|2022-09-15 16:00:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|67
1663257900000|2022-09-15 16:05:00|10.31|10.11|10.3|10.1|10.32|10.12|10.3|10.1|40
1663258200000|2022-09-15 16:10:00|10.31|10.11|10.3|10.1|10.32|10.12|10.3|10.1|18
1663258500000|2022-09-15 16:15:00|10.31|10.11|10.34|10.14|10.34|10.14|10.3|10.1|26
1663258800000|2022-09-15 16:20:00|10.35|10.15|10.37|10.17|10.37|10.17|10.34|10.14|31
1663259100000|2022-09-15 16:25:00|10.36|10.16|10.37|10.17|10.37|10.17|10.35|10.15|34
1663259400000|2022-09-15 16:30:00|10.36|10.16|10.39|10.19|10.39|10.19|10.36|10.16|6
1663259700000|2022-09-15 16:35:00|10.38|10.18|10.36|10.16|10.38|10.18|10.35|10.15|17
1663260000000|2022-09-15 16:40:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|4
1663260300000|2022-09-15 16:45:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|10
1663260600000|2022-09-15 16:50:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|15
1663260900000|2022-09-15 16:55:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|2
1663261200000|2022-09-15 17:00:00|10.34|10.14|10.38|10.18|10.39|10.19|10.34|10.14|39
1663261500000|2022-09-15 17:05:00|10.37|10.17|10.36|10.16|10.37|10.17|10.35|10.15|20
1663261800000|2022-09-15 17:10:00|10.35|10.15|10.36|10.16|10.37|10.17|10.35|10.15|20
1663262100000|2022-09-15 17:15:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|29
1663262400000|2022-09-15 17:20:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|10
1663262700000|2022-09-15 17:25:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|30
1663263000000|2022-09-15 17:30:00|10.36|10.16|10.37|10.17|10.38|10.18|10.36|10.16|10
1663263300000|2022-09-15 17:35:00|10.38|10.18|10.36|10.16|10.38|10.18|10.36|10.16|17
1663263600000|2022-09-15 17:40:00|10.37|10.17|10.37|10.17|10.37|10.17|10.37|10.17|1
1663263900000|2022-09-15 17:45:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1663264200000|2022-09-15 17:50:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|5
1663264500000|2022-09-15 17:55:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|5
1663264800000|2022-09-15 18:00:00|10.37|10.17|10.34|10.14|10.37|10.17|10.34|10.14|8
1663265100000|2022-09-15 18:05:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|34
1663265400000|2022-09-15 18:10:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|24
1663265700000|2022-09-15 18:15:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|18
1663266000000|2022-09-15 18:20:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|11
1663266300000|2022-09-15 18:25:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|3
1663266600000|2022-09-15 18:30:00|10.35|10.15|10.36|10.16|10.37|10.17|10.35|10.15|60
1663266900000|2022-09-15 18:35:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|6
1663267200000|2022-09-15 18:40:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|6
1663267500000|2022-09-15 18:45:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|2
1663267800000|2022-09-15 18:50:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|3
1663268100000|2022-09-15 18:55:00|10.34|10.14|10.33|10.13|10.34|10.14|10.33|10.13|10
1663268400000|2022-09-15 19:00:00|10.34|10.14|10.33|10.13|10.34|10.14|10.33|10.13|18
1663268700000|2022-09-15 19:05:00|10.34|10.14|10.33|10.13|10.34|10.14|10.33|10.13|44
1663269000000|2022-09-15 19:10:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|8
1663269300000|2022-09-15 19:15:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|4
1663269600000|2022-09-15 19:20:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|63
1663269900000|2022-09-15 19:25:00|10.33|10.13|10.31|10.11|10.33|10.13|10.31|10.11|15
1663270200000|2022-09-15 19:30:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|7
1663270500000|2022-09-15 19:35:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|16
1663270800000|2022-09-15 19:40:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|18
1663271100000|2022-09-15 19:45:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|12
1663271400000|2022-09-15 19:50:00|10.37|10.17|10.37|10.17|10.38|10.18|10.36|10.16|39
1663271700000|2022-09-15 19:55:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1663272000000|2022-09-15 20:00:00|10.37|10.17|10.38|10.18|10.39|10.19|10.36|10.16|38
1663272300000|2022-09-15 20:05:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|8
1663272600000|2022-09-15 20:10:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1663272900000|2022-09-15 20:15:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|17
1663273200000|2022-09-15 20:20:00|10.39|10.19|10.39|10.19|10.4|10.2|10.38|10.18|21
1663273500000|2022-09-15 20:25:00|10.38|10.18|10.38|10.18|10.38|10.18|10.38|10.18|1
1663273800000|2022-09-15 20:30:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|6
1663274400000|2022-09-15 20:40:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|31
1663274700000|2022-09-15 20:45:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|23
1663275000000|2022-09-15 20:50:00|10.37|10.17|10.39|10.19|10.39|10.19|10.36|10.16|31
1663275300000|2022-09-15 20:55:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|30
1663275600000|2022-09-15 21:00:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|22
1663276200000|2022-09-15 21:10:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|10
1663276800000|2022-09-15 21:20:00|10.38|10.18|10.38|10.18|10.38|10.18|10.38|10.18|1
1663277100000|2022-09-15 21:25:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|7
1663277400000|2022-09-15 21:30:00|10.38|10.18|10.38|10.18|10.38|10.18|10.38|10.18|1
1663277700000|2022-09-15 21:35:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1663278000000|2022-09-15 21:40:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|8
1663278300000|2022-09-15 21:45:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|2
1663278600000|2022-09-15 21:50:00|10.36|10.16|10.38|10.18|10.39|10.19|10.35|10.15|13
1663278900000|2022-09-15 21:55:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|2
1663279200000|2022-09-15 22:00:00|10.39|10.19|10.38|10.18|10.39|10.19|10.37|10.17|6
1663279500000|2022-09-15 22:05:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|4
1663279800000|2022-09-15 22:10:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|5
1663280100000|2022-09-15 22:15:00|10.38|10.18|10.37|10.17|10.38|10.18|10.36|10.16|42
1663280400000|2022-09-15 22:20:00|10.36|10.16|10.38|10.18|10.38|10.18|10.36|10.16|5
1663280700000|2022-09-15 22:25:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|43
1663281000000|2022-09-15 22:30:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|52
1663281300000|2022-09-15 22:35:00|10.38|10.18|10.34|10.14|10.38|10.18|10.33|10.13|27
1663281600000|2022-09-15 22:40:00|10.33|10.13|10.32|10.12|10.34|10.14|10.32|10.12|30
1663281900000|2022-09-15 22:45:00|10.33|10.13|10.31|10.11|10.33|10.13|10.3|10.1|41
1663282200000|2022-09-15 22:50:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|25
1663282500000|2022-09-15 22:55:00|10.29|10.09|10.33|10.13|10.33|10.13|10.28|10.08|21
1663282800000|2022-09-15 23:00:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|37
1663283100000|2022-09-15 23:05:00|10.33|10.13|10.3|10.1|10.34|10.14|10.29|10.09|128
1663283400000|2022-09-15 23:10:00|10.31|10.11|10.33|10.13|10.34|10.14|10.3|10.1|81
1663283700000|2022-09-15 23:15:00|10.32|10.12|10.31|10.11|10.33|10.13|10.3|10.1|44
1663284000000|2022-09-15 23:20:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|123
1663284300000|2022-09-15 23:25:00|10.33|10.13|10.33|10.13|10.33|10.13|10.31|10.11|69
1663284600000|2022-09-15 23:30:00|10.32|10.12|10.31|10.11|10.34|10.14|10.3|10.1|70
1663284900000|2022-09-15 23:35:00|10.3|10.1|10.33|10.13|10.33|10.13|10.3|10.1|68
1663285200000|2022-09-15 23:40:00|10.32|10.12|10.33|10.13|10.34|10.14|10.31|10.11|82
1663285500000|2022-09-15 23:45:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|98
1663285800000|2022-09-15 23:50:00|10.32|10.12|10.29|10.09|10.33|10.13|10.29|10.09|72
1663286100000|2022-09-15 23:55:00|10.3|10.1|10.32|10.12|10.32|10.12|10.29|10.09|61
1663286400000|2022-09-16 00:00:00|10.31|10.11|10.34|10.14|10.34|10.14|10.31|10.11|26
1663286700000|2022-09-16 00:05:00|10.33|10.13|10.34|10.14|10.34|10.14|10.29|10.09|74
1663287000000|2022-09-16 00:10:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|85
1663287300000|2022-09-16 00:15:00|10.32|10.12|10.28|10.08|10.33|10.13|10.27|10.07|91
1663287600000|2022-09-16 00:20:00|10.27|10.07|10.32|10.12|10.33|10.13|10.27|10.07|60
1663287900000|2022-09-16 00:25:00|10.33|10.13|10.34|10.14|10.35|10.15|10.33|10.13|6
1663288200000|2022-09-16 00:30:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|17
1663288500000|2022-09-16 00:35:00|10.34|10.14|10.29|10.09|10.34|10.14|10.29|10.09|66
1663288800000|2022-09-16 00:40:00|10.3|10.1|10.31|10.11|10.31|10.11|10.29|10.09|6
1663289100000|2022-09-16 00:45:00|10.32|10.12|10.33|10.13|10.34|10.14|10.31|10.11|70
1663289400000|2022-09-16 00:50:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|24
1663289700000|2022-09-16 00:55:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|36
1663290000000|2022-09-16 01:00:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|25
1663290300000|2022-09-16 01:05:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|32
1663290600000|2022-09-16 01:10:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|6
1663290900000|2022-09-16 01:15:00|10.35|10.15|10.34|10.14|10.35|10.15|10.32|10.12|20
1663291200000|2022-09-16 01:20:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|39
1663291500000|2022-09-16 01:25:00|10.34|10.14|10.34|10.14|10.34|10.14|10.33|10.13|31
1663291800000|2022-09-16 01:30:00|10.33|10.13|10.33|10.13|10.35|10.15|10.33|10.13|27
1663292100000|2022-09-16 01:35:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|18
1663292400000|2022-09-16 01:40:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|13
1663292700000|2022-09-16 01:45:00|10.33|10.13|10.33|10.13|10.35|10.15|10.32|10.12|19
1663293000000|2022-09-16 01:50:00|10.32|10.12|10.3|10.1|10.32|10.12|10.3|10.1|37
1663293300000|2022-09-16 01:55:00|10.31|10.11|10.32|10.12|10.32|10.12|10.3|10.1|88
1663293600000|2022-09-16 02:00:00|10.31|10.11|10.31|10.11|10.32|10.12|10.29|10.09|23
1663293900000|2022-09-16 02:05:00|10.32|10.12|10.3|10.1|10.32|10.12|10.29|10.09|23
1663294200000|2022-09-16 02:10:00|10.29|10.09|10.26|10.06|10.3|10.1|10.26|10.06|80
1663294500000|2022-09-16 02:15:00|10.25|10.05|10.27|10.07|10.28|10.08|10.24|10.04|17
1663294800000|2022-09-16 02:20:00|10.26|10.06|10.27|10.07|10.28|10.08|10.26|10.06|14
1663295100000|2022-09-16 02:25:00|10.26|10.06|10.27|10.07|10.27|10.07|10.26|10.06|44
1663295400000|2022-09-16 02:30:00|10.28|10.08|10.28|10.08|10.29|10.09|10.27|10.07|27
1663295700000|2022-09-16 02:35:00|10.27|10.07|10.25|10.05|10.28|10.08|10.25|10.05|7
1663296000000|2022-09-16 02:40:00|10.26|10.06|10.25|10.05|10.28|10.08|10.25|10.05|90
1663296300000|2022-09-16 02:45:00|10.24|10.04|10.26|10.06|10.27|10.07|10.24|10.04|41
1663296600000|2022-09-16 02:50:00|10.27|10.07|10.29|10.09|10.29|10.09|10.26|10.06|57
1663296900000|2022-09-16 02:55:00|10.3|10.1|10.29|10.09|10.3|10.1|10.29|10.09|34
1663297200000|2022-09-16 03:00:00|10.3|10.1|10.31|10.11|10.31|10.11|10.29|10.09|44
1663297500000|2022-09-16 03:05:00|10.32|10.12|10.31|10.11|10.32|10.12|10.29|10.09|154
1663297800000|2022-09-16 03:10:00|10.3|10.1|10.32|10.12|10.32|10.12|10.3|10.1|43
1663298100000|2022-09-16 03:15:00|10.31|10.11|10.32|10.12|10.32|10.12|10.31|10.11|90
1663298400000|2022-09-16 03:20:00|10.31|10.11|10.33|10.13|10.34|10.14|10.31|10.11|89
1663298700000|2022-09-16 03:25:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|37
1663299000000|2022-09-16 03:30:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|98
1663299300000|2022-09-16 03:35:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|118
1663299600000|2022-09-16 03:40:00|10.35|10.15|10.35|10.15|10.35|10.15|10.33|10.13|51
1663299900000|2022-09-16 03:45:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|52
1663300200000|2022-09-16 03:50:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|50
1663300500000|2022-09-16 03:55:00|10.34|10.14|10.36|10.16|10.36|10.16|10.34|10.14|67
1663300800000|2022-09-16 04:00:00|10.35|10.15|10.37|10.17|10.37|10.17|10.35|10.15|39
1663301100000|2022-09-16 04:05:00|10.38|10.18|10.38|10.18|10.38|10.18|10.38|10.18|1
1663301400000|2022-09-16 04:10:00|10.39|10.19|10.4|10.2|10.41|10.21|10.38|10.18|88
1663301700000|2022-09-16 04:15:00|10.39|10.19|10.39|10.19|10.4|10.2|10.38|10.18|65
1663302000000|2022-09-16 04:20:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|75
1663302300000|2022-09-16 04:25:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|83
1663302600000|2022-09-16 04:30:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|78
1663302900000|2022-09-16 04:35:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|110
1663303200000|2022-09-16 04:40:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|81
1663303500000|2022-09-16 04:45:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|78
1663303800000|2022-09-16 04:50:00|10.39|10.19|10.4|10.2|10.4|10.2|10.38|10.18|72
1663304100000|2022-09-16 04:55:00|10.39|10.19|10.38|10.18|10.4|10.2|10.37|10.17|138
1663304400000|2022-09-16 05:00:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|52
1663304700000|2022-09-16 05:05:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|72
1663305000000|2022-09-16 05:10:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|82
1663305300000|2022-09-16 05:15:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|64
1663305600000|2022-09-16 05:20:00|10.39|10.19|10.38|10.18|10.39|10.19|10.37|10.17|60
1663305900000|2022-09-16 05:25:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|66
1663306200000|2022-09-16 05:30:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|25
1663306500000|2022-09-16 05:35:00|10.38|10.18|10.39|10.19|10.4|10.2|10.37|10.17|144
1663306800000|2022-09-16 05:40:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|55
1663307100000|2022-09-16 05:45:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|38
1663307400000|2022-09-16 05:50:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|57
1663307700000|2022-09-16 05:55:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|42
1663308000000|2022-09-16 06:00:00|10.38|10.18|10.38|10.18|10.38|10.18|10.36|10.16|45
1663308300000|2022-09-16 06:05:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|65
1663308600000|2022-09-16 06:10:00|10.38|10.18|10.36|10.16|10.38|10.18|10.36|10.16|59
1663308900000|2022-09-16 06:15:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|71
1663309200000|2022-09-16 06:20:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|51
1663309500000|2022-09-16 06:25:00|10.37|10.17|10.35|10.15|10.37|10.17|10.35|10.15|109
1663309800000|2022-09-16 06:30:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|53
1663310100000|2022-09-16 06:35:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|45
1663310400000|2022-09-16 06:40:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|10
1663310700000|2022-09-16 06:45:00|10.38|10.18|10.35|10.15|10.38|10.18|10.35|10.15|42
1663311000000|2022-09-16 06:50:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|32
1663311300000|2022-09-16 06:55:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|58
1663311600000|2022-09-16 07:00:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|41
1663311900000|2022-09-16 07:05:00|10.37|10.17|10.36|10.16|10.37|10.17|10.35|10.15|38
1663312200000|2022-09-16 07:10:00|10.37|10.17|10.35|10.15|10.37|10.17|10.35|10.15|99
1663312500000|2022-09-16 07:15:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|67
1663312800000|2022-09-16 07:20:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|66
1663313100000|2022-09-16 07:25:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|52
1663313400000|2022-09-16 07:30:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1663313700000|2022-09-16 07:35:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|38
1663314000000|2022-09-16 07:40:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|2
1663314300000|2022-09-16 07:45:00|10.36|10.16|10.34|10.14|10.36|10.16|10.34|10.14|17
1663314600000|2022-09-16 07:50:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|68
1663314900000|2022-09-16 07:55:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|18
1663315200000|2022-09-16 08:00:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|20
1663315500000|2022-09-16 08:05:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|10
1663315800000|2022-09-16 08:10:00|10.33|10.13|10.33|10.13|10.34|10.14|10.31|10.11|63
1663316100000|2022-09-16 08:15:00|10.34|10.14|10.31|10.11|10.34|10.14|10.3|10.1|62
1663316400000|2022-09-16 08:20:00|10.3|10.1|10.31|10.11|10.33|10.13|10.3|10.1|78
1663316700000|2022-09-16 08:25:00|10.32|10.12|10.31|10.11|10.32|10.12|10.3|10.1|34
1663317000000|2022-09-16 08:30:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|46
1663317300000|2022-09-16 08:35:00|10.3|10.1|10.28|10.08|10.31|10.11|10.28|10.08|41
1663317600000|2022-09-16 08:40:00|10.29|10.09|10.32|10.12|10.32|10.12|10.27|10.07|58
1663317900000|2022-09-16 08:45:00|10.31|10.11|10.28|10.08|10.32|10.12|10.28|10.08|40
1663318200000|2022-09-16 08:50:00|10.29|10.09|10.27|10.07|10.29|10.09|10.27|10.07|57
1663318500000|2022-09-16 08:55:00|10.26|10.06|10.27|10.07|10.29|10.09|10.26|10.06|46
1663318800000|2022-09-16 09:00:00|10.28|10.08|10.28|10.08|10.29|10.09|10.27|10.07|39
1663319100000|2022-09-16 09:05:00|10.29|10.09|10.31|10.11|10.31|10.11|10.28|10.08|51
1663319400000|2022-09-16 09:10:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|43
1663319700000|2022-09-16 09:15:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|37
1663320000000|2022-09-16 09:20:00|10.32|10.12|10.31|10.11|10.32|10.12|10.31|10.11|44
1663320300000|2022-09-16 09:25:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|33
1663320600000|2022-09-16 09:30:00|10.31|10.11|10.32|10.12|10.32|10.12|10.31|10.11|50
1663320900000|2022-09-16 09:35:00|10.31|10.11|10.34|10.14|10.34|10.14|10.31|10.11|18
1663321200000|2022-09-16 09:40:00|10.33|10.13|10.36|10.16|10.36|10.16|10.33|10.13|70
1663321500000|2022-09-16 09:45:00|10.37|10.17|10.37|10.17|10.37|10.17|10.35|10.15|55
1663321800000|2022-09-16 09:50:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|36
1663322100000|2022-09-16 09:55:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|60
1663322400000|2022-09-16 10:00:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|44
1663323000000|2022-09-16 10:10:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|14
1663323300000|2022-09-16 10:15:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|29
1663323600000|2022-09-16 10:20:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|45
1663323900000|2022-09-16 10:25:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|22
1663324200000|2022-09-16 10:30:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|60
1663324500000|2022-09-16 10:35:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|145
1663324800000|2022-09-16 10:40:00|10.41|10.21|10.4|10.2|10.42|10.22|10.4|10.2|72
1663325100000|2022-09-16 10:45:00|10.41|10.21|10.4|10.2|10.41|10.21|10.39|10.19|160
1663325400000|2022-09-16 10:50:00|10.39|10.19|10.39|10.19|10.41|10.21|10.39|10.19|31
1663325700000|2022-09-16 10:55:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|162
1663326000000|2022-09-16 11:00:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|220
1663326300000|2022-09-16 11:05:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|76
1663326600000|2022-09-16 11:10:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|28
1663326900000|2022-09-16 11:15:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|20
1663327200000|2022-09-16 11:20:00|10.4|10.2|10.41|10.21|10.42|10.22|10.39|10.19|88
1663327500000|2022-09-16 11:25:00|10.4|10.2|10.4|10.2|10.42|10.22|10.39|10.19|99
1663327800000|2022-09-16 11:30:00|10.41|10.21|10.39|10.19|10.41|10.21|10.39|10.19|49
1663328100000|2022-09-16 11:35:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|49
1663328400000|2022-09-16 11:40:00|10.41|10.21|10.42|10.22|10.43|10.23|10.4|10.2|60
1663328700000|2022-09-16 11:45:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|67
1663329000000|2022-09-16 11:50:00|10.44|10.24|10.45|10.25|10.46|10.26|10.43|10.23|56
1663329300000|2022-09-16 11:55:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|30
1663329600000|2022-09-16 12:00:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|19
1663329900000|2022-09-16 12:05:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|45
1663330200000|2022-09-16 12:10:00|10.44|10.24|10.45|10.25|10.46|10.26|10.44|10.24|68
1663330500000|2022-09-16 12:15:00|10.46|10.26|10.44|10.24|10.46|10.26|10.44|10.24|33
1663330800000|2022-09-16 12:20:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|20
1663331100000|2022-09-16 12:25:00|10.45|10.25|10.45|10.25|10.46|10.26|10.44|10.24|33
1663331400000|2022-09-16 12:30:00|10.44|10.24|10.45|10.25|10.46|10.26|10.44|10.24|14
1663331700000|2022-09-16 12:35:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|42
1663332000000|2022-09-16 12:40:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|23
1663332300000|2022-09-16 12:45:00|10.47|10.27|10.45|10.25|10.47|10.27|10.44|10.24|23
1663332600000|2022-09-16 12:50:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|17
1663332900000|2022-09-16 12:55:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|53
1663333200000|2022-09-16 13:00:00|10.44|10.24|10.43|10.23|10.45|10.25|10.42|10.22|84
1663333500000|2022-09-16 13:05:00|10.42|10.22|10.42|10.22|10.44|10.24|10.41|10.21|67
1663333800000|2022-09-16 13:10:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|13
1663334100000|2022-09-16 13:15:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|20
1663334400000|2022-09-16 13:20:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|50
1663334700000|2022-09-16 13:25:00|10.42|10.22|10.44|10.24|10.45|10.25|10.42|10.22|49
1663335000000|2022-09-16 13:30:00|10.43|10.23|10.39|10.19|10.44|10.24|10.38|10.18|171
1663335300000|2022-09-16 13:35:00|10.38|10.18|10.42|10.22|10.43|10.23|10.37|10.17|81
1663335600000|2022-09-16 13:40:00|10.43|10.23|10.37|10.17|10.44|10.24|10.37|10.17|147
1663335900000|2022-09-16 13:45:00|10.38|10.18|10.39|10.19|10.41|10.21|10.37|10.17|50
1663336200000|2022-09-16 13:50:00|10.38|10.18|10.34|10.14|10.41|10.21|10.3|10.1|115
1663336500000|2022-09-16 13:55:00|10.33|10.13|10.31|10.11|10.34|10.14|10.28|10.08|117
1663336800000|2022-09-16 14:00:00|10.32|10.12|10.32|10.12|10.34|10.14|10.29|10.09|69
1663337100000|2022-09-16 14:05:00|10.31|10.11|10.35|10.15|10.38|10.18|10.31|10.11|107
1663337400000|2022-09-16 14:10:00|10.36|10.16|10.41|10.21|10.42|10.22|10.34|10.14|96
1663337700000|2022-09-16 14:15:00|10.4|10.2|10.4|10.2|10.42|10.22|10.39|10.19|91
1663338000000|2022-09-16 14:20:00|10.39|10.19|10.4|10.2|10.41|10.21|10.38|10.18|96
1663338300000|2022-09-16 14:25:00|10.39|10.19|10.39|10.19|10.4|10.2|10.38|10.18|109
1663338600000|2022-09-16 14:30:00|10.4|10.2|10.43|10.23|10.43|10.23|10.39|10.19|146
1663338900000|2022-09-16 14:35:00|10.44|10.24|10.46|10.26|10.46|10.26|10.43|10.23|99
1663339200000|2022-09-16 14:40:00|10.47|10.27|10.49|10.29|10.5|10.3|10.46|10.26|65
1663339500000|2022-09-16 14:45:00|10.5|10.3|10.45|10.25|10.5|10.3|10.45|10.25|86
1663339800000|2022-09-16 14:50:00|10.46|10.26|10.45|10.25|10.47|10.27|10.44|10.24|100
1663340100000|2022-09-16 14:55:00|10.44|10.24|10.42|10.22|10.45|10.25|10.42|10.22|99
1663340400000|2022-09-16 15:00:00|10.43|10.23|10.42|10.22|10.43|10.23|10.41|10.21|42
1663340700000|2022-09-16 15:05:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|47
1663341000000|2022-09-16 15:10:00|10.42|10.22|10.44|10.24|10.44|10.24|10.41|10.21|15
1663341300000|2022-09-16 15:15:00|10.45|10.25|10.49|10.29|10.49|10.29|10.44|10.24|83
1663341600000|2022-09-16 15:20:00|10.48|10.28|10.46|10.26|10.49|10.29|10.46|10.26|103
1663341900000|2022-09-16 15:25:00|10.47|10.27|10.49|10.29|10.49|10.29|10.46|10.26|173
1663342200000|2022-09-16 15:30:00|10.48|10.28|10.47|10.27|10.5|10.3|10.46|10.26|92
1663342500000|2022-09-16 15:35:00|10.48|10.28|10.45|10.25|10.48|10.28|10.44|10.24|34
1663342800000|2022-09-16 15:40:00|10.44|10.24|10.43|10.23|10.45|10.25|10.43|10.23|62
1663343100000|2022-09-16 15:45:00|10.44|10.24|10.44|10.24|10.44|10.24|10.42|10.22|25
1663343400000|2022-09-16 15:50:00|10.45|10.25|10.47|10.27|10.47|10.27|10.44|10.24|85
1663343700000|2022-09-16 15:55:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|111
1663344000000|2022-09-16 16:00:00|10.47|10.27|10.46|10.26|10.48|10.28|10.46|10.26|114
1663344300000|2022-09-16 16:05:00|10.47|10.27|10.45|10.25|10.47|10.27|10.45|10.25|29
1663344600000|2022-09-16 16:10:00|10.44|10.24|10.44|10.24|10.45|10.25|10.43|10.23|39
1663344900000|2022-09-16 16:15:00|10.45|10.25|10.44|10.24|10.46|10.26|10.43|10.23|76
1663345200000|2022-09-16 16:20:00|10.43|10.23|10.41|10.21|10.44|10.24|10.4|10.2|61
1663345500000|2022-09-16 16:25:00|10.42|10.22|10.39|10.19|10.42|10.22|10.36|10.16|92
1663345800000|2022-09-16 16:30:00|10.38|10.18|10.39|10.19|10.41|10.21|10.34|10.14|62
1663346100000|2022-09-16 16:35:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|66
1663346400000|2022-09-16 16:40:00|10.4|10.2|10.42|10.22|10.43|10.23|10.39|10.19|77
1663346700000|2022-09-16 16:45:00|10.43|10.23|10.47|10.27|10.48|10.28|10.42|10.22|139
1663347000000|2022-09-16 16:50:00|10.48|10.28|10.5|10.3|10.51|10.31|10.47|10.27|139
1663347300000|2022-09-16 16:55:00|10.49|10.29|10.5|10.3|10.5|10.3|10.48|10.28|44
1663347600000|2022-09-16 17:00:00|10.49|10.29|10.49|10.29|10.53|10.33|10.49|10.29|116
1663347900000|2022-09-16 17:05:00|10.5|10.3|10.45|10.25|10.5|10.3|10.41|10.21|98
1663348200000|2022-09-16 17:10:00|10.46|10.26|10.47|10.27|10.49|10.29|10.44|10.24|104
1663348500000|2022-09-16 17:15:00|10.48|10.28|10.43|10.23|10.48|10.28|10.42|10.22|52
1663348800000|2022-09-16 17:20:00|10.42|10.22|10.43|10.23|10.44|10.24|10.39|10.19|116
1663349100000|2022-09-16 17:25:00|10.44|10.24|10.41|10.21|10.44|10.24|10.4|10.2|86
1663349400000|2022-09-16 17:30:00|10.42|10.22|10.43|10.23|10.45|10.25|10.41|10.21|98
1663349700000|2022-09-16 17:35:00|10.44|10.24|10.5|10.3|10.51|10.31|10.43|10.23|89
1663350000000|2022-09-16 17:40:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|103
1663350300000|2022-09-16 17:45:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|39
1663350600000|2022-09-16 17:50:00|10.49|10.29|10.47|10.27|10.49|10.29|10.47|10.27|25
1663350900000|2022-09-16 17:55:00|10.48|10.28|10.47|10.27|10.48|10.28|10.46|10.26|74
1663351200000|2022-09-16 18:00:00|10.46|10.26|10.47|10.27|10.48|10.28|10.46|10.26|52
1663351500000|2022-09-16 18:05:00|10.46|10.26|10.45|10.25|10.47|10.27|10.44|10.24|86
1663351800000|2022-09-16 18:10:00|10.46|10.26|10.47|10.27|10.48|10.28|10.45|10.25|120
1663352100000|2022-09-16 18:15:00|10.46|10.26|10.43|10.23|10.48|10.28|10.43|10.23|80
1663352400000|2022-09-16 18:20:00|10.44|10.24|10.44|10.24|10.44|10.24|10.41|10.21|107
1663352700000|2022-09-16 18:25:00|10.45|10.25|10.5|10.3|10.51|10.31|10.44|10.24|112
1663353000000|2022-09-16 18:30:00|10.49|10.29|10.51|10.31|10.52|10.32|10.49|10.29|75
1663353300000|2022-09-16 18:35:00|10.52|10.32|10.48|10.28|10.53|10.33|10.48|10.28|69
1663353600000|2022-09-16 18:40:00|10.49|10.29|10.48|10.28|10.49|10.29|10.47|10.27|96
1663353900000|2022-09-16 18:45:00|10.49|10.29|10.49|10.29|10.49|10.29|10.47|10.27|93
1663354200000|2022-09-16 18:50:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|43
1663354500000|2022-09-16 18:55:00|10.49|10.29|10.47|10.27|10.49|10.29|10.46|10.26|51
1663354800000|2022-09-16 19:00:00|10.48|10.28|10.5|10.3|10.5|10.3|10.47|10.27|45
1663355100000|2022-09-16 19:05:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|112
1663355400000|2022-09-16 19:10:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|67
1663355700000|2022-09-16 19:15:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|125
1663356000000|2022-09-16 19:20:00|10.49|10.29|10.52|10.32|10.53|10.33|10.49|10.29|84
1663356300000|2022-09-16 19:25:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|76
1663356600000|2022-09-16 19:30:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|98
1663356900000|2022-09-16 19:35:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|25
1663357200000|2022-09-16 19:40:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|67
1663357500000|2022-09-16 19:45:00|10.55|10.35|10.54|10.34|10.55|10.35|10.52|10.32|56
1663357800000|2022-09-16 19:50:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|160
1663358100000|2022-09-16 19:55:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|60
1663358400000|2022-09-16 20:00:00|10.55|10.35|10.57|10.37|10.57|10.37|10.54|10.34|33
1663358700000|2022-09-16 20:05:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|80
1663359000000|2022-09-16 20:10:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|14
1663359300000|2022-09-16 20:15:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|36
1663359600000|2022-09-16 20:20:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|23
1663359900000|2022-09-16 20:25:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|22
1663360200000|2022-09-16 20:30:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|15
1663360500000|2022-09-16 20:35:00|10.62|10.42|10.6|10.4|10.69|10.49|10.6|10.4|39
1663360800000|2022-09-16 20:40:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|8
1663361100000|2022-09-16 20:45:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|16
1663361400000|2022-09-16 20:50:00|10.65|10.45|10.67|10.47|10.67|10.47|10.64|10.44|5
1663361700000|2022-09-16 20:55:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|18
1663398000000|2022-09-17 07:00:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|6
1663398300000|2022-09-17 07:05:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|6
1663398600000|2022-09-17 07:10:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|12
1663398900000|2022-09-17 07:15:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|5
1663399200000|2022-09-17 07:20:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|14
1663399500000|2022-09-17 07:25:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|8
1663399800000|2022-09-17 07:30:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|8
1663400100000|2022-09-17 07:35:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1663400700000|2022-09-17 07:45:00|10.69|10.49|10.69|10.49|10.69|10.49|10.69|10.49|1
1663401000000|2022-09-17 07:50:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1663401600000|2022-09-17 08:00:00|10.71|10.51|10.73|10.53|10.73|10.53|10.71|10.51|5
1663402500000|2022-09-17 08:15:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|3
1663402800000|2022-09-17 08:20:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|6
1663403400000|2022-09-17 08:30:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|9
1663403700000|2022-09-17 08:35:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|2
1663404000000|2022-09-17 08:40:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|22
1663404300000|2022-09-17 08:45:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|73
1663404600000|2022-09-17 08:50:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|23
1663405200000|2022-09-17 09:00:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|3
1663405500000|2022-09-17 09:05:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|37
1663405800000|2022-09-17 09:10:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|8
1663406100000|2022-09-17 09:15:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|21
1663406400000|2022-09-17 09:20:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|5
1663406700000|2022-09-17 09:25:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|12
1663407000000|2022-09-17 09:30:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|70
1663407300000|2022-09-17 09:35:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|39
1663407600000|2022-09-17 09:40:00|10.75|10.55|10.77|10.57|10.78|10.58|10.75|10.55|9
1663407900000|2022-09-17 09:45:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|9
1663408200000|2022-09-17 09:50:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|9
1663408500000|2022-09-17 09:55:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|5
1663408800000|2022-09-17 10:00:00|10.81|10.61|10.79|10.59|10.81|10.61|10.79|10.59|13
1663409100000|2022-09-17 10:05:00|10.8|10.6|10.81|10.61|10.81|10.61|10.79|10.59|8
1663409400000|2022-09-17 10:10:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|2
1663409700000|2022-09-17 10:15:00|10.82|10.62|10.77|10.57|10.82|10.62|10.77|10.57|14
1663410000000|2022-09-17 10:20:00|10.78|10.58|10.8|10.6|10.8|10.6|10.77|10.57|7
1663410300000|2022-09-17 10:25:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|31
1663410600000|2022-09-17 10:30:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|5
1663410900000|2022-09-17 10:35:00|10.81|10.61|10.79|10.59|10.81|10.61|10.79|10.59|3
1663411200000|2022-09-17 10:40:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|12
1663411500000|2022-09-17 10:45:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|27
1663411800000|2022-09-17 10:50:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|18
1663412100000|2022-09-17 10:55:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|2
1663412400000|2022-09-17 11:00:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|12
1663412700000|2022-09-17 11:05:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|4
1663413000000|2022-09-17 11:10:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|27
1663413300000|2022-09-17 11:15:00|10.78|10.58|10.77|10.57|10.79|10.59|10.77|10.57|20
1663413600000|2022-09-17 11:20:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|6
1663414200000|2022-09-17 11:30:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|46
1663414500000|2022-09-17 11:35:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|9
1663414800000|2022-09-17 11:40:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|5
1663415100000|2022-09-17 11:45:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|31
1663415700000|2022-09-17 11:55:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|70
1663416000000|2022-09-17 12:00:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|42
1663416300000|2022-09-17 12:05:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|9
1663416600000|2022-09-17 12:10:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|32
1663417200000|2022-09-17 12:20:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|5
1663417500000|2022-09-17 12:25:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|4
1663417800000|2022-09-17 12:30:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|6
1663418100000|2022-09-17 12:35:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|4
1663418700000|2022-09-17 12:45:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|34
1663419000000|2022-09-17 12:50:00|10.82|10.62|10.84|10.64|10.84|10.64|10.82|10.62|15
1663419300000|2022-09-17 12:55:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|27
1663419600000|2022-09-17 13:00:00|10.84|10.64|10.89|10.69|10.89|10.69|10.83|10.63|42
1663419900000|2022-09-17 13:05:00|10.9|10.7|10.9|10.7|10.92|10.72|10.88|10.68|85
1663420200000|2022-09-17 13:10:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|8
1663420500000|2022-09-17 13:15:00|10.87|10.67|10.92|10.72|10.92|10.72|10.87|10.67|64
1663420800000|2022-09-17 13:20:00|10.91|10.71|10.94|10.74|10.95|10.75|10.91|10.71|14
1663421100000|2022-09-17 13:25:00|10.95|10.75|10.96|10.76|10.98|10.78|10.94|10.74|44
1663421400000|2022-09-17 13:30:00|10.97|10.77|11.01|10.81|11.03|10.83|10.96|10.76|59
1663421700000|2022-09-17 13:35:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|15
1663422000000|2022-09-17 13:40:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|19
1663422300000|2022-09-17 13:45:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|14
1663422600000|2022-09-17 13:50:00|11.06|10.86|11.02|10.82|11.06|10.86|11.01|10.81|35
1663422900000|2022-09-17 13:55:00|11.03|10.83|11.05|10.85|11.08|10.88|11.03|10.83|37
1663423200000|2022-09-17 14:00:00|11.06|10.86|11.14|10.94|11.14|10.94|11.05|10.85|49
1663423500000|2022-09-17 14:05:00|11.13|10.93|11.19|10.99|11.19|10.99|11.11|10.91|37
1663423800000|2022-09-17 14:10:00|11.18|10.98|11.16|10.96|11.19|10.99|11.15|10.95|25
1663424100000|2022-09-17 14:15:00|11.17|10.97|11.19|10.99|11.2|11|11.17|10.97|53
1663424400000|2022-09-17 14:20:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|21
1663424700000|2022-09-17 14:25:00|11.21|11.01|11.26|11.06|11.27|11.07|11.21|11.01|18
1663425000000|2022-09-17 14:30:00|11.25|11.05|11.24|11.04|11.27|11.07|11.22|11.02|24
1663425300000|2022-09-17 14:35:00|11.25|11.05|11.23|11.03|11.26|11.06|11.22|11.02|25
1663425600000|2022-09-17 14:40:00|11.24|11.04|11.26|11.06|11.28|11.08|11.24|11.04|19
1663425900000|2022-09-17 14:45:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|21
1663426200000|2022-09-17 14:50:00|11.28|11.08|11.18|10.98|11.28|11.08|11.18|10.98|43
1663426500000|2022-09-17 14:55:00|11.19|10.99|11.17|10.97|11.2|11|11.16|10.96|21
1663426800000|2022-09-17 15:00:00|11.16|10.96|11.16|10.96|11.19|10.99|11.15|10.95|15
1663427100000|2022-09-17 15:05:00|11.17|10.97|11.18|10.98|11.2|11|11.17|10.97|18
1663427400000|2022-09-17 15:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1663427700000|2022-09-17 15:15:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|4
1663428000000|2022-09-17 15:20:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|4
1663428300000|2022-09-17 15:25:00|11.18|10.98|11.2|11|11.2|11|11.17|10.97|7
1663428600000|2022-09-17 15:30:00|11.21|11.01|11.22|11.02|11.23|11.03|11.19|10.99|16
1663428900000|2022-09-17 15:35:00|11.23|11.03|11.19|10.99|11.23|11.03|11.19|10.99|13
1663429200000|2022-09-17 15:40:00|11.2|11|11.19|10.99|11.2|11|11.17|10.97|32
1663429500000|2022-09-17 15:45:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1663429800000|2022-09-17 15:50:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1663430100000|2022-09-17 15:55:00|11.21|11.01|11.2|11|11.22|11.02|11.19|10.99|20
1663430400000|2022-09-17 16:00:00|11.21|11.01|11.25|11.05|11.26|11.06|11.21|11.01|13
1663430700000|2022-09-17 16:05:00|11.26|11.06|11.24|11.04|11.28|11.08|11.23|11.03|41
1663431000000|2022-09-17 16:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.23|11.03|34
1663431300000|2022-09-17 16:15:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|25
1663431600000|2022-09-17 16:20:00|11.26|11.06|11.25|11.05|11.27|11.07|11.22|11.02|18
1663431900000|2022-09-17 16:25:00|11.24|11.04|11.2|11|11.24|11.04|11.19|10.99|61
1663432200000|2022-09-17 16:30:00|11.21|11.01|11.23|11.03|11.23|11.03|11.2|11|33
1663432500000|2022-09-17 16:35:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1663432800000|2022-09-17 16:40:00|11.24|11.04|11.24|11.04|11.24|11.04|11.22|11.02|9
1663433100000|2022-09-17 16:45:00|11.25|11.05|11.23|11.03|11.25|11.05|11.22|11.02|13
1663433400000|2022-09-17 16:50:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|6
1663433700000|2022-09-17 16:55:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|5
1663434000000|2022-09-17 17:00:00|11.25|11.05|11.27|11.07|11.27|11.07|11.24|11.04|5
1663434300000|2022-09-17 17:05:00|11.26|11.06|11.26|11.06|11.28|11.08|11.25|11.05|17
1663434600000|2022-09-17 17:10:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|19
1663434900000|2022-09-17 17:15:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|32
1663435200000|2022-09-17 17:20:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|10
1663435500000|2022-09-17 17:25:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|31
1663435800000|2022-09-17 17:30:00|11.29|11.09|11.33|11.13|11.33|11.13|11.29|11.09|31
1663436100000|2022-09-17 17:35:00|11.34|11.14|11.34|11.14|11.35|11.15|11.31|11.11|25
1663436400000|2022-09-17 17:40:00|11.35|11.15|11.37|11.17|11.37|11.17|11.34|11.14|51
1663436700000|2022-09-17 17:45:00|11.36|11.16|11.32|11.12|11.36|11.16|11.3|11.1|25
1663437000000|2022-09-17 17:50:00|11.33|11.13|11.33|11.13|11.35|11.15|11.32|11.12|9
1663437300000|2022-09-17 17:55:00|11.34|11.14|11.34|11.14|11.34|11.14|11.32|11.12|5
1663437600000|2022-09-17 18:00:00|11.35|11.15|11.37|11.17|11.38|11.18|11.34|11.14|17
1663437900000|2022-09-17 18:05:00|11.36|11.16|11.33|11.13|11.36|11.16|11.33|11.13|18
1663438200000|2022-09-17 18:10:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|28
1663438500000|2022-09-17 18:15:00|11.32|11.12|11.31|11.11|11.33|11.13|11.29|11.09|26
1663438800000|2022-09-17 18:20:00|11.32|11.12|11.34|11.14|11.35|11.15|11.31|11.11|27
1663439100000|2022-09-17 18:25:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|22
1663439400000|2022-09-17 18:30:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|13
1663439700000|2022-09-17 18:35:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|33
1663440000000|2022-09-17 18:40:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|7
1663440300000|2022-09-17 18:45:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|4
1663440600000|2022-09-17 18:50:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|30
1663440900000|2022-09-17 18:55:00|11.38|11.18|11.37|11.17|11.39|11.19|11.36|11.16|22
1663441200000|2022-09-17 19:00:00|11.36|11.16|11.35|11.15|11.38|11.18|11.35|11.15|36
1663441500000|2022-09-17 19:05:00|11.36|11.16|11.33|11.13|11.36|11.16|11.33|11.13|14
1663441800000|2022-09-17 19:10:00|11.34|11.14|11.37|11.17|11.38|11.18|11.34|11.14|14
1663442100000|2022-09-17 19:15:00|11.38|11.18|11.37|11.17|11.38|11.18|11.35|11.15|16
1663442400000|2022-09-17 19:20:00|11.36|11.16|11.35|11.15|11.37|11.17|11.34|11.14|8
1663442700000|2022-09-17 19:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.32|11.12|6
1663443000000|2022-09-17 19:30:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|4
1663443300000|2022-09-17 19:35:00|11.32|11.12|11.28|11.08|11.32|11.12|11.28|11.08|25
1663443600000|2022-09-17 19:40:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|30
1663443900000|2022-09-17 19:45:00|11.29|11.09|11.31|11.11|11.32|11.12|11.28|11.08|13
1663444200000|2022-09-17 19:50:00|11.32|11.12|11.3|11.1|11.32|11.12|11.3|11.1|5
1663444500000|2022-09-17 19:55:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|13
1663444800000|2022-09-17 20:00:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|7
1663445100000|2022-09-17 20:05:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|6
1663445400000|2022-09-17 20:10:00|11.35|11.15|11.33|11.13|11.35|11.15|11.33|11.13|3
1663445700000|2022-09-17 20:15:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|16
1663446000000|2022-09-17 20:20:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|11
1663446600000|2022-09-17 20:30:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|6
1663446900000|2022-09-17 20:35:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1663447200000|2022-09-17 20:40:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|3
1663447800000|2022-09-17 20:50:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1663448100000|2022-09-17 20:55:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|29
1663448400000|2022-09-17 21:00:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|18
1663448700000|2022-09-17 21:05:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|2
1663449000000|2022-09-17 21:10:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|5
1663449300000|2022-09-17 21:15:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1663449600000|2022-09-17 21:20:00|11.37|11.17|11.4|11.2|11.41|11.21|11.36|11.16|14
1663449900000|2022-09-17 21:25:00|11.41|11.21|11.44|11.24|11.45|11.25|11.4|11.2|22
1663450200000|2022-09-17 21:30:00|11.45|11.25|11.51|11.31|11.52|11.32|11.45|11.25|45
1663450500000|2022-09-17 21:35:00|11.5|11.3|11.43|11.23|11.51|11.31|11.43|11.23|72
1663450800000|2022-09-17 21:40:00|11.44|11.24|11.44|11.24|11.47|11.27|11.43|11.23|23
1663451100000|2022-09-17 21:45:00|11.43|11.23|11.41|11.21|11.43|11.23|11.4|11.2|7
1663451400000|2022-09-17 21:50:00|11.4|11.2|11.4|11.2|11.42|11.22|11.4|11.2|7
1663451700000|2022-09-17 21:55:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|20
1663452000000|2022-09-17 22:00:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|9
1663452300000|2022-09-17 22:05:00|11.44|11.24|11.46|11.26|11.46|11.26|11.43|11.23|11
1663452600000|2022-09-17 22:10:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|23
1663452900000|2022-09-17 22:15:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|8
1663453200000|2022-09-17 22:20:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|21
1663453500000|2022-09-17 22:25:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|9
1663453800000|2022-09-17 22:30:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|27
1663454400000|2022-09-17 22:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1663454700000|2022-09-17 22:45:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|4
1663455000000|2022-09-17 22:50:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1663455900000|2022-09-17 23:05:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1663456200000|2022-09-17 23:10:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1663456800000|2022-09-17 23:20:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1663457400000|2022-09-17 23:30:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1663457700000|2022-09-17 23:35:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|3
1663458000000|2022-09-17 23:40:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|16
1663458300000|2022-09-17 23:45:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1663458600000|2022-09-17 23:50:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|5
1663458900000|2022-09-17 23:55:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|13
1663459200000|2022-09-18 00:00:00|11.45|11.25|11.38|11.18|11.45|11.25|11.37|11.17|30
1663459500000|2022-09-18 00:05:00|11.37|11.17|11.39|11.19|11.4|11.2|11.36|11.16|41
1663459800000|2022-09-18 00:10:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|19
1663460100000|2022-09-18 00:15:00|11.37|11.17|11.34|11.14|11.37|11.17|11.32|11.12|28
1663460400000|2022-09-18 00:20:00|11.35|11.15|11.33|11.13|11.36|11.16|11.33|11.13|5
1663460700000|2022-09-18 00:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|12
1663461000000|2022-09-18 00:30:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1663461300000|2022-09-18 00:35:00|11.33|11.13|11.29|11.09|11.33|11.13|11.29|11.09|11
1663461600000|2022-09-18 00:40:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|10
1663461900000|2022-09-18 00:45:00|11.32|11.12|11.29|11.09|11.32|11.12|11.29|11.09|4
1663462200000|2022-09-18 00:50:00|11.28|11.08|11.26|11.06|11.28|11.08|11.26|11.06|19
1663462800000|2022-09-18 01:00:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|8
1663463100000|2022-09-18 01:05:00|11.27|11.07|11.3|11.1|11.3|11.1|11.25|11.05|16
1663463400000|2022-09-18 01:10:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|5
1663463700000|2022-09-18 01:15:00|11.32|11.12|11.36|11.16|11.36|11.16|11.32|11.12|9
1663464000000|2022-09-18 01:20:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|8
1663464300000|2022-09-18 01:25:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|5
1663464600000|2022-09-18 01:30:00|11.32|11.12|11.31|11.11|11.33|11.13|11.27|11.07|26
1663464900000|2022-09-18 01:35:00|11.32|11.12|11.27|11.07|11.32|11.12|11.26|11.06|12
1663465200000|2022-09-18 01:40:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|8
1663465500000|2022-09-18 01:45:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|13
1663465800000|2022-09-18 01:50:00|11.29|11.09|11.27|11.07|11.3|11.1|11.26|11.06|15
1663466100000|2022-09-18 01:55:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|12
1663466400000|2022-09-18 02:00:00|11.28|11.08|11.27|11.07|11.29|11.09|11.26|11.06|12
1663466700000|2022-09-18 02:05:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|3
1663467000000|2022-09-18 02:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|6
1663467300000|2022-09-18 02:15:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1663467900000|2022-09-18 02:25:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|10
1663468200000|2022-09-18 02:30:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|3
1663468800000|2022-09-18 02:40:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1663469100000|2022-09-18 02:45:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|11
1663469400000|2022-09-18 02:50:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|5
1663469700000|2022-09-18 02:55:00|11.24|11.04|11.23|11.03|11.25|11.05|11.21|11.01|8
1663470000000|2022-09-18 03:00:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|6
1663470300000|2022-09-18 03:05:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|32
1663470600000|2022-09-18 03:10:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1663470900000|2022-09-18 03:15:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1663471200000|2022-09-18 03:20:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|13
1663471500000|2022-09-18 03:25:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|5
1663471800000|2022-09-18 03:30:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|14
1663472100000|2022-09-18 03:35:00|11.2|11|11.2|11|11.21|11.01|11.2|11|3
1663472400000|2022-09-18 03:40:00|11.21|11.01|11.19|10.99|11.21|11.01|11.19|10.99|19
1663472700000|2022-09-18 03:45:00|11.18|10.98|11.16|10.96|11.18|10.98|11.15|10.95|7
1663473000000|2022-09-18 03:50:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|2
1663473300000|2022-09-18 03:55:00|11.15|10.95|11.17|10.97|11.18|10.98|11.15|10.95|9
1663473600000|2022-09-18 04:00:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|3
1663473900000|2022-09-18 04:05:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|3
1663474500000|2022-09-18 04:15:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1663474800000|2022-09-18 04:20:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|3
1663475100000|2022-09-18 04:25:00|11.21|11.01|11.18|10.98|11.21|11.01|11.18|10.98|12
1663475400000|2022-09-18 04:30:00|11.17|10.97|11.16|10.96|11.18|10.98|11.16|10.96|4
1663475700000|2022-09-18 04:35:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|2
1663476000000|2022-09-18 04:40:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|7
1663476300000|2022-09-18 04:45:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|6
1663477200000|2022-09-18 05:00:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|4
1663477500000|2022-09-18 05:05:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|3
1663477800000|2022-09-18 05:10:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1663478100000|2022-09-18 05:15:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|6
1663478400000|2022-09-18 05:20:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1663478700000|2022-09-18 05:25:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1663479000000|2022-09-18 05:30:00|11.17|10.97|11.19|10.99|11.19|10.99|11.17|10.97|3
1663479300000|2022-09-18 05:35:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|10
1663479600000|2022-09-18 05:40:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1663479900000|2022-09-18 05:45:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|15
1663480200000|2022-09-18 05:50:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|4
1663480500000|2022-09-18 05:55:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1663480800000|2022-09-18 06:00:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1663481400000|2022-09-18 06:10:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1663481700000|2022-09-18 06:15:00|11.2|11|11.2|11|11.2|11|11.19|10.99|5
1663482000000|2022-09-18 06:20:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1663482300000|2022-09-18 06:25:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1663482600000|2022-09-18 06:30:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|4
1663482900000|2022-09-18 06:35:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|9
1663483200000|2022-09-18 06:40:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|6
1663483500000|2022-09-18 06:45:00|11.2|11|11.2|11|11.21|11.01|11.2|11|3
1663483800000|2022-09-18 06:50:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1663484400000|2022-09-18 07:00:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|4
1663484700000|2022-09-18 07:05:00|11.2|11|11.2|11|11.21|11.01|11.2|11|5
1663485000000|2022-09-18 07:10:00|11.21|11.01|11.26|11.06|11.26|11.06|11.21|11.01|14
1663485300000|2022-09-18 07:15:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|38
1663485600000|2022-09-18 07:20:00|11.29|11.09|11.33|11.13|11.36|11.16|11.28|11.08|43
1663485900000|2022-09-18 07:25:00|11.32|11.12|11.43|11.23|11.43|11.23|11.31|11.11|90
1663486200000|2022-09-18 07:30:00|11.42|11.22|11.36|11.16|11.43|11.23|11.33|11.13|61
1663486500000|2022-09-18 07:35:00|11.35|11.15|11.45|11.25|11.46|11.26|11.35|11.15|73
1663486800000|2022-09-18 07:40:00|11.46|11.26|11.48|11.28|11.48|11.28|11.44|11.24|41
1663487100000|2022-09-18 07:45:00|11.47|11.27|11.48|11.28|11.52|11.32|11.47|11.27|74
1663487400000|2022-09-18 07:50:00|11.49|11.29|11.51|11.31|11.51|11.31|11.47|11.27|85
1663487700000|2022-09-18 07:55:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|53
1663488000000|2022-09-18 08:00:00|11.51|11.31|11.48|11.28|11.51|11.31|11.47|11.27|18
1663488300000|2022-09-18 08:05:00|11.49|11.29|11.51|11.31|11.52|11.32|11.49|11.29|13
1663488600000|2022-09-18 08:10:00|11.52|11.32|11.56|11.36|11.56|11.36|11.52|11.32|17
1663488900000|2022-09-18 08:15:00|11.55|11.35|11.53|11.33|11.55|11.35|11.5|11.3|21
1663489200000|2022-09-18 08:20:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|20
1663489500000|2022-09-18 08:25:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|3
1663489800000|2022-09-18 08:30:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|18
1663490100000|2022-09-18 08:35:00|11.55|11.35|11.58|11.38|11.59|11.39|11.55|11.35|32
1663490400000|2022-09-18 08:40:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|35
1663490700000|2022-09-18 08:45:00|11.6|11.4|11.58|11.38|11.6|11.4|11.57|11.37|35
1663491000000|2022-09-18 08:50:00|11.57|11.37|11.53|11.33|11.57|11.37|11.52|11.32|11
1663491300000|2022-09-18 08:55:00|11.52|11.32|11.5|11.3|11.52|11.32|11.49|11.29|15
1663491600000|2022-09-18 09:00:00|11.51|11.31|11.56|11.36|11.56|11.36|11.51|11.31|14
1663491900000|2022-09-18 09:05:00|11.57|11.37|11.6|11.4|11.61|11.41|11.56|11.36|30
1663492200000|2022-09-18 09:10:00|11.61|11.41|11.62|11.42|11.64|11.44|11.61|11.41|48
1663492500000|2022-09-18 09:15:00|11.61|11.41|11.62|11.42|11.68|11.48|11.61|11.41|58
1663492800000|2022-09-18 09:20:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|15
1663493100000|2022-09-18 09:25:00|11.62|11.42|11.6|11.4|11.64|11.44|11.6|11.4|17
1663493400000|2022-09-18 09:30:00|11.61|11.41|11.59|11.39|11.61|11.41|11.56|11.36|35
1663493700000|2022-09-18 09:35:00|11.58|11.38|11.55|11.35|11.58|11.38|11.55|11.35|14
1663494000000|2022-09-18 09:40:00|11.54|11.34|11.51|11.31|11.54|11.34|11.51|11.31|16
1663494300000|2022-09-18 09:45:00|11.52|11.32|11.4|11.2|11.52|11.32|11.4|11.2|111
1663494600000|2022-09-18 09:50:00|11.41|11.21|11.42|11.22|11.48|11.28|11.4|11.2|46
1663494900000|2022-09-18 09:55:00|11.41|11.21|11.39|11.19|11.41|11.21|11.37|11.17|65
1663495200000|2022-09-18 10:00:00|11.38|11.18|11.39|11.19|11.42|11.22|11.36|11.16|30
1663495500000|2022-09-18 10:05:00|11.4|11.2|11.42|11.22|11.43|11.23|11.39|11.19|17
1663495800000|2022-09-18 10:10:00|11.43|11.23|11.43|11.23|11.45|11.25|11.42|11.22|19
1663496100000|2022-09-18 10:15:00|11.42|11.22|11.38|11.18|11.43|11.23|11.37|11.17|23
1663496400000|2022-09-18 10:20:00|11.37|11.17|11.47|11.27|11.47|11.27|11.37|11.17|27
1663496700000|2022-09-18 10:25:00|11.46|11.26|11.39|11.19|11.46|11.26|11.39|11.19|60
1663497000000|2022-09-18 10:30:00|11.38|11.18|11.38|11.18|11.38|11.18|11.35|11.15|51
1663497300000|2022-09-18 10:35:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|18
1663497600000|2022-09-18 10:40:00|11.37|11.17|11.34|11.14|11.37|11.17|11.33|11.13|28
1663497900000|2022-09-18 10:45:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|24
1663498200000|2022-09-18 10:50:00|11.35|11.15|11.33|11.13|11.35|11.15|11.31|11.11|15
1663498500000|2022-09-18 10:55:00|11.32|11.12|11.3|11.1|11.33|11.13|11.29|11.09|17
1663498800000|2022-09-18 11:00:00|11.31|11.11|11.33|11.13|11.33|11.13|11.3|11.1|19
1663499100000|2022-09-18 11:05:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|29
1663499400000|2022-09-18 11:10:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|12
1663499700000|2022-09-18 11:15:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|10
1663500000000|2022-09-18 11:20:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|18
1663500300000|2022-09-18 11:25:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|10
1663500600000|2022-09-18 11:30:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1663500900000|2022-09-18 11:35:00|11.34|11.14|11.34|11.14|11.34|11.14|11.32|11.12|17
1663501200000|2022-09-18 11:40:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|10
1663501500000|2022-09-18 11:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|18
1663501800000|2022-09-18 11:50:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|5
1663502100000|2022-09-18 11:55:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1663502400000|2022-09-18 12:00:00|11.3|11.1|11.27|11.07|11.3|11.1|11.26|11.06|8
1663502700000|2022-09-18 12:05:00|11.26|11.06|11.28|11.08|11.28|11.08|11.24|11.04|85
1663503000000|2022-09-18 12:10:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|15
1663503300000|2022-09-18 12:15:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|8
1663503600000|2022-09-18 12:20:00|11.28|11.08|11.3|11.1|11.3|11.1|11.28|11.08|5
1663503900000|2022-09-18 12:25:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|7
1663504200000|2022-09-18 12:30:00|11.3|11.1|11.31|11.11|11.31|11.11|11.28|11.08|14
1663504500000|2022-09-18 12:35:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|2
1663504800000|2022-09-18 12:40:00|11.32|11.12|11.35|11.15|11.35|11.15|11.32|11.12|4
1663505100000|2022-09-18 12:45:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|18
1663505400000|2022-09-18 12:50:00|11.34|11.14|11.35|11.15|11.35|11.15|11.32|11.12|12
1663505700000|2022-09-18 12:55:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|8
1663506000000|2022-09-18 13:00:00|11.34|11.14|11.36|11.16|11.36|11.16|11.32|11.12|19
1663506300000|2022-09-18 13:05:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|15
1663506600000|2022-09-18 13:10:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|70
1663506900000|2022-09-18 13:15:00|11.38|11.18|11.37|11.17|11.38|11.18|11.35|11.15|14
1663507200000|2022-09-18 13:20:00|11.36|11.16|11.35|11.15|11.37|11.17|11.35|11.15|18
1663507500000|2022-09-18 13:25:00|11.36|11.16|11.32|11.12|11.36|11.16|11.32|11.12|9
1663507800000|2022-09-18 13:30:00|11.31|11.11|11.32|11.12|11.33|11.13|11.3|11.1|20
1663508100000|2022-09-18 13:35:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|4
1663508400000|2022-09-18 13:40:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|4
1663508700000|2022-09-18 13:45:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1663509000000|2022-09-18 13:50:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|4
1663509300000|2022-09-18 13:55:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|9
1663509600000|2022-09-18 14:00:00|11.33|11.13|11.29|11.09|11.34|11.14|11.29|11.09|15
1663509900000|2022-09-18 14:05:00|11.3|11.1|11.28|11.08|11.3|11.1|11.27|11.07|5
1663510200000|2022-09-18 14:10:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|7
1663510500000|2022-09-18 14:15:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|5
1663510800000|2022-09-18 14:20:00|11.33|11.13|11.27|11.07|11.33|11.13|11.24|11.04|39
1663511100000|2022-09-18 14:25:00|11.26|11.06|11.28|11.08|11.29|11.09|11.26|11.06|31
1663511400000|2022-09-18 14:30:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|18
1663511700000|2022-09-18 14:35:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|13
1663512000000|2022-09-18 14:40:00|11.28|11.08|11.28|11.08|11.29|11.09|11.26|11.06|25
1663512300000|2022-09-18 14:45:00|11.27|11.07|11.24|11.04|11.28|11.08|11.23|11.03|36
1663512600000|2022-09-18 14:50:00|11.25|11.05|11.28|11.08|11.29|11.09|11.24|11.04|44
1663512900000|2022-09-18 14:55:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|14
1663513200000|2022-09-18 15:00:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|10
1663513500000|2022-09-18 15:05:00|11.29|11.09|11.31|11.11|11.32|11.12|11.28|11.08|29
1663513800000|2022-09-18 15:10:00|11.32|11.12|11.34|11.14|11.35|11.15|11.31|11.11|17
1663514100000|2022-09-18 15:15:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|15
1663514400000|2022-09-18 15:20:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|5
1663514700000|2022-09-18 15:25:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|5
1663515000000|2022-09-18 15:30:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|23
1663515300000|2022-09-18 15:35:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|16
1663515600000|2022-09-18 15:40:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|8
1663515900000|2022-09-18 15:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.31|11.11|16
1663516200000|2022-09-18 15:50:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|27
1663516500000|2022-09-18 15:55:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|8
1663516800000|2022-09-18 16:00:00|11.36|11.16|11.36|11.16|11.38|11.18|11.36|11.16|21
1663517100000|2022-09-18 16:05:00|11.37|11.17|11.33|11.13|11.37|11.17|11.31|11.11|43
1663517400000|2022-09-18 16:10:00|11.32|11.12|11.23|11.03|11.32|11.12|11.2|11|62
1663517700000|2022-09-18 16:15:00|11.24|11.04|11.23|11.03|11.28|11.08|11.22|11.02|94
1663518000000|2022-09-18 16:20:00|11.24|11.04|11.26|11.06|11.27|11.07|11.23|11.03|75
1663518300000|2022-09-18 16:25:00|11.27|11.07|11.27|11.07|11.29|11.09|11.27|11.07|49
1663518600000|2022-09-18 16:30:00|11.26|11.06|11.28|11.08|11.28|11.08|11.23|11.03|51
1663518900000|2022-09-18 16:35:00|11.27|11.07|11.24|11.04|11.28|11.08|11.24|11.04|68
1663519200000|2022-09-18 16:40:00|11.23|11.03|11.27|11.07|11.28|11.08|11.21|11.01|49
1663519500000|2022-09-18 16:45:00|11.28|11.08|11.27|11.07|11.31|11.11|11.26|11.06|56
1663519800000|2022-09-18 16:50:00|11.28|11.08|11.32|11.12|11.34|11.14|11.28|11.08|45
1663520100000|2022-09-18 16:55:00|11.33|11.13|11.37|11.17|11.37|11.17|11.32|11.12|31
1663520400000|2022-09-18 17:00:00|11.36|11.16|11.32|11.12|11.37|11.17|11.31|11.11|37
1663520700000|2022-09-18 17:05:00|11.33|11.13|11.27|11.07|11.33|11.13|11.27|11.07|27
1663521000000|2022-09-18 17:10:00|11.28|11.08|11.34|11.14|11.35|11.15|11.27|11.07|55
1663521300000|2022-09-18 17:15:00|11.33|11.13|11.36|11.16|11.38|11.18|11.32|11.12|34
1663521600000|2022-09-18 17:20:00|11.35|11.15|11.38|11.18|11.38|11.18|11.34|11.14|46
1663521900000|2022-09-18 17:25:00|11.37|11.17|11.37|11.17|11.39|11.19|11.36|11.16|51
1663522200000|2022-09-18 17:30:00|11.38|11.18|11.37|11.17|11.38|11.18|11.34|11.14|46
1663522500000|2022-09-18 17:35:00|11.36|11.16|11.34|11.14|11.38|11.18|11.34|11.14|43
1663522800000|2022-09-18 17:40:00|11.33|11.13|11.42|11.22|11.43|11.23|11.33|11.13|48
1663523100000|2022-09-18 17:45:00|11.41|11.21|11.37|11.17|11.43|11.23|11.36|11.16|39
1663523400000|2022-09-18 17:50:00|11.36|11.16|11.39|11.19|11.39|11.19|11.36|11.16|36
1663523700000|2022-09-18 17:55:00|11.38|11.18|11.37|11.17|11.39|11.19|11.35|11.15|58
1663524000000|2022-09-18 18:00:00|11.38|11.18|11.4|11.2|11.41|11.21|11.38|11.18|23
1663524300000|2022-09-18 18:05:00|11.41|11.21|11.45|11.25|11.46|11.26|11.4|11.2|33
1663524600000|2022-09-18 18:10:00|11.44|11.24|11.44|11.24|11.47|11.27|11.44|11.24|55
1663524900000|2022-09-18 18:15:00|11.43|11.23|11.39|11.19|11.46|11.26|11.38|11.18|63
1663525200000|2022-09-18 18:20:00|11.4|11.2|11.42|11.22|11.46|11.26|11.4|11.2|81
1663525500000|2022-09-18 18:25:00|11.43|11.23|11.47|11.27|11.47|11.27|11.42|11.22|31
1663525800000|2022-09-18 18:30:00|11.46|11.26|11.49|11.29|11.5|11.3|11.46|11.26|28
1663526100000|2022-09-18 18:35:00|11.48|11.28|11.53|11.33|11.53|11.33|11.48|11.28|80
1663526400000|2022-09-18 18:40:00|11.54|11.34|11.48|11.28|11.54|11.34|11.48|11.28|107
1663526700000|2022-09-18 18:45:00|11.49|11.29|11.49|11.29|11.51|11.31|11.48|11.28|47
1663527000000|2022-09-18 18:50:00|11.5|11.3|11.54|11.34|11.54|11.34|11.49|11.29|59
1663527300000|2022-09-18 18:55:00|11.55|11.35|11.54|11.34|11.58|11.38|11.54|11.34|72
1663527600000|2022-09-18 19:00:00|11.53|11.33|11.57|11.37|11.57|11.37|11.51|11.31|58
1663527900000|2022-09-18 19:05:00|11.56|11.36|11.55|11.35|11.57|11.37|11.52|11.32|56
1663528200000|2022-09-18 19:10:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|27
1663528500000|2022-09-18 19:15:00|11.55|11.35|11.55|11.35|11.55|11.35|11.53|11.33|37
1663528800000|2022-09-18 19:20:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|18
1663529100000|2022-09-18 19:25:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|11
1663529400000|2022-09-18 19:30:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|16
1663529700000|2022-09-18 19:35:00|11.55|11.35|11.65|11.25|11.66|11.35|11.55|11.24|12
1663530000000|2022-09-18 19:40:00|11.64|11.24|11.63|11.23|11.66|11.26|11.63|11.23|26
1663530300000|2022-09-18 19:45:00|11.62|11.22|11.63|11.23|11.63|11.23|11.62|11.22|32
1663530600000|2022-09-18 19:50:00|11.64|11.24|11.64|11.24|11.64|11.24|11.63|11.23|23
1663530900000|2022-09-18 19:55:00|11.63|11.23|11.65|11.25|11.65|11.25|11.63|11.23|17
1663531200000|2022-09-18 20:00:00|11.64|11.24|11.64|11.24|11.65|11.25|11.63|11.23|13
1663531500000|2022-09-18 20:05:00|11.65|11.25|11.68|11.28|11.7|11.3|11.65|11.25|32
1663531800000|2022-09-18 20:10:00|11.69|11.29|11.69|11.29|11.7|11.3|11.67|11.27|27
1663532100000|2022-09-18 20:15:00|11.68|11.28|11.67|11.27|11.69|11.29|11.67|11.27|22
1663532400000|2022-09-18 20:20:00|11.68|11.28|11.68|11.28|11.69|11.29|11.67|11.27|23
1663532700000|2022-09-18 20:25:00|11.69|11.29|11.68|11.28|11.69|11.29|11.67|11.27|24
1663533000000|2022-09-18 20:30:00|11.67|11.27|11.67|11.27|11.68|11.28|11.66|11.26|25
1663533300000|2022-09-18 20:35:00|11.68|11.28|11.68|11.28|11.69|11.29|11.67|11.27|27
1663533600000|2022-09-18 20:40:00|11.69|11.29|11.68|11.28|11.69|11.29|11.68|11.28|8
1663533900000|2022-09-18 20:45:00|11.69|11.29|11.6|11.2|11.69|11.29|11.59|11.19|34
1663534200000|2022-09-18 20:50:00|11.61|11.21|11.61|11.21|11.65|11.25|11.59|11.19|49
1663534500000|2022-09-18 20:55:00|11.6|11.2|11.59|11.19|11.62|11.22|11.59|11.19|70
1663534800000|2022-09-18 21:00:00|11.58|11.18|11.46|11.26|11.59|11.28|11.45|11.17|78
1663535100000|2022-09-18 21:05:00|11.45|11.25|11.35|11.15|11.46|11.26|11.34|11.14|141
1663535400000|2022-09-18 21:10:00|11.34|11.14|11.22|11.02|11.35|11.15|11.13|10.93|264
1663535700000|2022-09-18 21:15:00|11.23|11.03|11.2|11|11.23|11.03|11.19|10.99|60
1663536000000|2022-09-18 21:20:00|11.19|10.99|11.15|10.95|11.19|10.99|11.15|10.95|101
1663536300000|2022-09-18 21:25:00|11.14|10.94|11.15|10.95|11.15|10.95|11.13|10.93|28
1663536600000|2022-09-18 21:30:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|38
1663536900000|2022-09-18 21:35:00|11.13|10.93|11.15|10.95|11.15|10.95|11.1|10.9|87
1663537200000|2022-09-18 21:40:00|11.14|10.94|11.11|10.91|11.15|10.95|11.11|10.91|44
1663537500000|2022-09-18 21:45:00|11.12|10.92|11.12|10.92|11.12|10.92|11.09|10.89|29
1663537800000|2022-09-18 21:50:00|11.11|10.91|11.08|10.88|11.13|10.93|11.07|10.87|28
1663538100000|2022-09-18 21:55:00|11.07|10.87|11.04|10.84|11.08|10.88|11.04|10.84|38
1663538400000|2022-09-18 22:00:00|11.03|10.83|11.01|10.81|11.06|10.86|10.98|10.78|51
1663538700000|2022-09-18 22:05:00|11|10.8|10.91|10.71|11.01|10.81|10.89|10.69|108
1663539000000|2022-09-18 22:10:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|31
1663539300000|2022-09-18 22:15:00|10.91|10.71|10.93|10.73|10.93|10.73|10.9|10.7|85
1663539600000|2022-09-18 22:20:00|10.92|10.72|10.89|10.69|10.93|10.73|10.88|10.68|28
1663539900000|2022-09-18 22:25:00|10.88|10.68|10.8|10.6|10.88|10.68|10.78|10.58|67
1663540200000|2022-09-18 22:30:00|10.81|10.61|10.81|10.61|10.82|10.62|10.75|10.55|73
1663540500000|2022-09-18 22:35:00|10.8|10.6|10.81|10.61|10.81|10.61|10.78|10.58|30
1663540800000|2022-09-18 22:40:00|10.8|10.6|10.85|10.65|10.85|10.65|10.79|10.59|132
1663541100000|2022-09-18 22:45:00|10.86|10.66|10.83|10.63|10.86|10.66|10.82|10.62|38
1663541400000|2022-09-18 22:50:00|10.82|10.62|10.88|10.68|10.88|10.68|10.81|10.61|59
1663541700000|2022-09-18 22:55:00|10.89|10.69|10.89|10.69|10.9|10.7|10.87|10.67|65
1663542000000|2022-09-18 23:00:00|10.88|10.68|10.94|10.74|10.95|10.75|10.87|10.67|63
1663542300000|2022-09-18 23:05:00|10.93|10.73|10.93|10.73|10.95|10.75|10.93|10.73|145
1663542600000|2022-09-18 23:10:00|10.92|10.72|10.89|10.69|10.93|10.73|10.89|10.69|46
1663542900000|2022-09-18 23:15:00|10.9|10.7|10.91|10.71|10.92|10.72|10.88|10.68|68
1663543200000|2022-09-18 23:20:00|10.9|10.7|10.89|10.69|10.91|10.71|10.88|10.68|34
1663543500000|2022-09-18 23:25:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|30
1663543800000|2022-09-18 23:30:00|10.9|10.7|10.87|10.67|10.9|10.7|10.87|10.67|22
1663544100000|2022-09-18 23:35:00|10.88|10.68|10.85|10.65|10.88|10.68|10.85|10.65|26
1663544400000|2022-09-18 23:40:00|10.84|10.64|10.82|10.62|10.84|10.64|10.82|10.62|39
1663544700000|2022-09-18 23:45:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|28
1663545000000|2022-09-18 23:50:00|10.81|10.61|10.79|10.59|10.82|10.62|10.79|10.59|51
1663545300000|2022-09-18 23:55:00|10.78|10.58|10.8|10.6|10.82|10.62|10.78|10.58|41
1663545600000|2022-09-19 00:00:00|10.79|10.59|10.85|10.65|10.86|10.66|10.79|10.59|99
1663545900000|2022-09-19 00:05:00|10.86|10.66|10.81|10.61|10.86|10.66|10.81|10.61|74
1663546200000|2022-09-19 00:10:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|13
1663546500000|2022-09-19 00:15:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|43
1663546800000|2022-09-19 00:20:00|10.82|10.62|10.88|10.68|10.9|10.7|10.82|10.62|111
1663547100000|2022-09-19 00:25:00|10.89|10.69|10.92|10.72|10.92|10.72|10.88|10.68|96
1663547400000|2022-09-19 00:30:00|10.91|10.71|10.93|10.73|10.94|10.74|10.91|10.71|27
1663547700000|2022-09-19 00:35:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|16
1663548000000|2022-09-19 00:40:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|12
1663548300000|2022-09-19 00:45:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|86
1663548600000|2022-09-19 00:50:00|10.92|10.72|10.92|10.72|10.92|10.72|10.89|10.69|53
1663548900000|2022-09-19 00:55:00|10.91|10.71|10.91|10.71|10.92|10.72|10.91|10.71|7
1663549200000|2022-09-19 01:00:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|20
1663549500000|2022-09-19 01:05:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|38
1663549800000|2022-09-19 01:10:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|49
1663550100000|2022-09-19 01:15:00|10.95|10.75|10.94|10.74|10.95|10.75|10.93|10.73|22
1663550400000|2022-09-19 01:20:00|10.93|10.73|10.91|10.71|10.94|10.74|10.91|10.71|13
1663550700000|2022-09-19 01:25:00|10.9|10.7|10.91|10.71|10.92|10.72|10.9|10.7|8
1663551000000|2022-09-19 01:30:00|10.9|10.7|10.89|10.69|10.91|10.71|10.89|10.69|28
1663551300000|2022-09-19 01:35:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|23
1663551600000|2022-09-19 01:40:00|10.89|10.69|10.9|10.7|10.9|10.7|10.89|10.69|10
1663552200000|2022-09-19 01:50:00|10.91|10.71|10.91|10.71|10.91|10.71|10.9|10.7|3
1663552500000|2022-09-19 01:55:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|8
1663552800000|2022-09-19 02:00:00|10.92|10.72|10.9|10.7|10.92|10.72|10.9|10.7|3
1663553100000|2022-09-19 02:05:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|14
1663553400000|2022-09-19 02:10:00|10.89|10.69|10.89|10.69|10.89|10.69|10.86|10.66|35
1663553700000|2022-09-19 02:15:00|10.88|10.68|10.73|10.53|10.89|10.69|10.65|10.45|182
1663554000000|2022-09-19 02:20:00|10.74|10.54|10.66|10.46|10.75|10.55|10.65|10.45|45
1663554300000|2022-09-19 02:25:00|10.67|10.47|10.66|10.46|10.69|10.49|10.64|10.44|80
1663554600000|2022-09-19 02:30:00|10.67|10.47|10.63|10.43|10.68|10.48|10.63|10.43|63
1663554900000|2022-09-19 02:35:00|10.64|10.44|10.57|10.37|10.65|10.45|10.57|10.37|36
1663555200000|2022-09-19 02:40:00|10.56|10.36|10.55|10.35|10.57|10.37|10.54|10.34|82
1663555500000|2022-09-19 02:45:00|10.54|10.34|10.57|10.37|10.57|10.37|10.53|10.33|20
1663555800000|2022-09-19 02:50:00|10.56|10.36|10.56|10.36|10.6|10.4|10.53|10.33|67
1663556100000|2022-09-19 02:55:00|10.55|10.35|10.56|10.36|10.59|10.39|10.55|10.35|52
1663556400000|2022-09-19 03:00:00|10.55|10.35|10.57|10.37|10.58|10.38|10.55|10.35|105
1663556700000|2022-09-19 03:05:00|10.58|10.38|10.58|10.38|10.58|10.38|10.56|10.36|87
1663557000000|2022-09-19 03:10:00|10.57|10.37|10.59|10.39|10.59|10.39|10.56|10.36|29
1663557300000|2022-09-19 03:15:00|10.6|10.4|10.64|10.44|10.65|10.45|10.59|10.39|193
1663557600000|2022-09-19 03:20:00|10.63|10.43|10.58|10.38|10.64|10.44|10.57|10.37|154
1663557900000|2022-09-19 03:25:00|10.59|10.39|10.6|10.4|10.61|10.41|10.58|10.38|108
1663558200000|2022-09-19 03:30:00|10.61|10.41|10.6|10.4|10.61|10.41|10.58|10.38|42
1663558500000|2022-09-19 03:35:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|33
1663558800000|2022-09-19 03:40:00|10.6|10.4|10.55|10.35|10.6|10.4|10.55|10.35|46
1663559100000|2022-09-19 03:45:00|10.56|10.36|10.65|10.45|10.65|10.45|10.56|10.36|60
1663559400000|2022-09-19 03:50:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|51
1663559700000|2022-09-19 03:55:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|57
1663560000000|2022-09-19 04:00:00|10.62|10.42|10.65|10.45|10.65|10.45|10.61|10.41|62
1663560300000|2022-09-19 04:05:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|36
1663560600000|2022-09-19 04:10:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|61
1663560900000|2022-09-19 04:15:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|16
1663561200000|2022-09-19 04:20:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|57
1663561500000|2022-09-19 04:25:00|10.62|10.42|10.6|10.4|10.63|10.43|10.59|10.39|51
1663561800000|2022-09-19 04:30:00|10.61|10.41|10.6|10.4|10.62|10.42|10.6|10.4|40
1663562100000|2022-09-19 04:35:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|33
1663562400000|2022-09-19 04:40:00|10.58|10.38|10.6|10.4|10.62|10.42|10.58|10.38|43
1663562700000|2022-09-19 04:45:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|20
1663563000000|2022-09-19 04:50:00|10.61|10.41|10.63|10.43|10.63|10.43|10.6|10.4|15
1663563300000|2022-09-19 04:55:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|52
1663563600000|2022-09-19 05:00:00|10.6|10.4|10.61|10.41|10.62|10.42|10.6|10.4|84
1663563900000|2022-09-19 05:05:00|10.6|10.4|10.61|10.41|10.62|10.42|10.6|10.4|100
1663564200000|2022-09-19 05:10:00|10.62|10.42|10.63|10.43|10.64|10.44|10.61|10.41|82
1663564500000|2022-09-19 05:15:00|10.62|10.42|10.64|10.44|10.65|10.45|10.61|10.41|43
1663564800000|2022-09-19 05:20:00|10.65|10.45|10.65|10.45|10.67|10.47|10.65|10.45|47
1663565100000|2022-09-19 05:25:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|74
1663565400000|2022-09-19 05:30:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|9
1663565700000|2022-09-19 05:35:00|10.63|10.43|10.65|10.45|10.67|10.47|10.63|10.43|73
1663566000000|2022-09-19 05:40:00|10.66|10.46|10.71|10.51|10.71|10.51|10.63|10.43|56
1663566300000|2022-09-19 05:45:00|10.7|10.5|10.69|10.49|10.71|10.51|10.66|10.46|84
1663566600000|2022-09-19 05:50:00|10.7|10.5|10.71|10.51|10.73|10.53|10.69|10.49|116
1663566900000|2022-09-19 05:55:00|10.7|10.5|10.63|10.43|10.77|10.57|10.62|10.42|150
1663567200000|2022-09-19 06:00:00|10.64|10.44|10.69|10.49|10.7|10.5|10.63|10.43|172
1663567500000|2022-09-19 06:05:00|10.7|10.5|10.63|10.43|10.7|10.5|10.62|10.42|84
1663567800000|2022-09-19 06:10:00|10.62|10.42|10.6|10.4|10.65|10.45|10.59|10.39|115
1663568100000|2022-09-19 06:15:00|10.59|10.39|10.61|10.41|10.63|10.43|10.59|10.39|67
1663568400000|2022-09-19 06:20:00|10.6|10.4|10.59|10.39|10.61|10.41|10.57|10.37|74
1663568700000|2022-09-19 06:25:00|10.6|10.4|10.57|10.37|10.6|10.4|10.57|10.37|52
1663569000000|2022-09-19 06:30:00|10.58|10.38|10.6|10.4|10.61|10.41|10.57|10.37|91
1663569300000|2022-09-19 06:35:00|10.61|10.41|10.57|10.37|10.61|10.41|10.54|10.34|97
1663569600000|2022-09-19 06:40:00|10.56|10.36|10.52|10.32|10.57|10.37|10.51|10.31|43
1663569900000|2022-09-19 06:45:00|10.51|10.31|10.59|10.39|10.59|10.39|10.51|10.31|109
1663570200000|2022-09-19 06:50:00|10.6|10.4|10.54|10.34|10.6|10.4|10.54|10.34|25
1663570500000|2022-09-19 06:55:00|10.55|10.35|10.53|10.33|10.57|10.37|10.52|10.32|59
1663570800000|2022-09-19 07:00:00|10.54|10.34|10.5|10.3|10.55|10.35|10.49|10.29|39
1663571100000|2022-09-19 07:05:00|10.49|10.29|10.47|10.27|10.51|10.31|10.46|10.26|61
1663571400000|2022-09-19 07:10:00|10.48|10.28|10.47|10.27|10.48|10.28|10.46|10.26|50
1663571700000|2022-09-19 07:15:00|10.48|10.28|10.5|10.3|10.52|10.32|10.47|10.27|87
1663572000000|2022-09-19 07:20:00|10.51|10.31|10.48|10.28|10.51|10.31|10.47|10.27|134
1663572300000|2022-09-19 07:25:00|10.49|10.29|10.46|10.26|10.49|10.29|10.46|10.26|74
1663572600000|2022-09-19 07:30:00|10.45|10.25|10.49|10.29|10.5|10.3|10.45|10.25|67
1663572900000|2022-09-19 07:35:00|10.48|10.28|10.48|10.28|10.51|10.31|10.48|10.28|73
1663573200000|2022-09-19 07:40:00|10.49|10.29|10.54|10.34|10.55|10.35|10.49|10.29|44
1663573500000|2022-09-19 07:45:00|10.55|10.35|10.56|10.36|10.56|10.36|10.54|10.34|58
1663573800000|2022-09-19 07:50:00|10.55|10.35|10.57|10.37|10.57|10.37|10.54|10.34|113
1663574100000|2022-09-19 07:55:00|10.56|10.36|10.56|10.36|10.58|10.38|10.55|10.35|155
1663574400000|2022-09-19 08:00:00|10.55|10.35|10.5|10.3|10.57|10.37|10.5|10.3|64
1663574700000|2022-09-19 08:05:00|10.51|10.31|10.5|10.3|10.52|10.32|10.49|10.29|36
1663575000000|2022-09-19 08:10:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|13
1663575300000|2022-09-19 08:15:00|10.48|10.28|10.49|10.29|10.52|10.32|10.48|10.28|62
1663575600000|2022-09-19 08:20:00|10.48|10.28|10.5|10.3|10.5|10.3|10.48|10.28|37
1663575900000|2022-09-19 08:25:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|41
1663576200000|2022-09-19 08:30:00|10.48|10.28|10.48|10.28|10.49|10.29|10.46|10.26|49
1663576500000|2022-09-19 08:35:00|10.47|10.27|10.48|10.28|10.5|10.3|10.47|10.27|52
1663576800000|2022-09-19 08:40:00|10.47|10.27|10.48|10.28|10.49|10.29|10.47|10.27|74
1663577100000|2022-09-19 08:45:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|105
1663577400000|2022-09-19 08:50:00|10.48|10.28|10.48|10.28|10.48|10.28|10.46|10.26|109
1663577700000|2022-09-19 08:55:00|10.47|10.27|10.46|10.26|10.48|10.28|10.46|10.26|60
1663578000000|2022-09-19 09:00:00|10.47|10.27|10.48|10.28|10.49|10.29|10.45|10.25|60
1663578300000|2022-09-19 09:05:00|10.49|10.29|10.48|10.28|10.49|10.29|10.47|10.27|44
1663578600000|2022-09-19 09:10:00|10.49|10.29|10.51|10.31|10.51|10.31|10.48|10.28|17
1663578900000|2022-09-19 09:15:00|10.52|10.32|10.52|10.32|10.52|10.32|10.49|10.29|31
1663579200000|2022-09-19 09:20:00|10.51|10.31|10.52|10.32|10.55|10.35|10.5|10.3|64
1663579500000|2022-09-19 09:25:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|29
1663579800000|2022-09-19 09:30:00|10.52|10.32|10.5|10.3|10.53|10.33|10.5|10.3|55
1663580100000|2022-09-19 09:35:00|10.49|10.29|10.49|10.29|10.5|10.3|10.47|10.27|111
1663580400000|2022-09-19 09:40:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|86
1663580700000|2022-09-19 09:45:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|24
1663581000000|2022-09-19 09:50:00|10.5|10.3|10.52|10.32|10.52|10.32|10.49|10.29|47
1663581300000|2022-09-19 09:55:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|59
1663581600000|2022-09-19 10:00:00|10.5|10.3|10.52|10.32|10.52|10.32|10.5|10.3|51
1663581900000|2022-09-19 10:05:00|10.51|10.31|10.5|10.3|10.52|10.32|10.49|10.29|48
1663582200000|2022-09-19 10:10:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|53
1663582500000|2022-09-19 10:15:00|10.48|10.28|10.51|10.31|10.51|10.31|10.48|10.28|46
1663582800000|2022-09-19 10:20:00|10.5|10.3|10.54|10.34|10.54|10.34|10.5|10.3|85
1663583100000|2022-09-19 10:25:00|10.53|10.33|10.54|10.34|10.55|10.35|10.52|10.32|70
1663583400000|2022-09-19 10:30:00|10.53|10.33|10.57|10.37|10.58|10.38|10.53|10.33|99
1663583700000|2022-09-19 10:35:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|100
1663584000000|2022-09-19 10:40:00|10.58|10.38|10.61|10.41|10.61|10.41|10.58|10.38|80
1663584300000|2022-09-19 10:45:00|10.6|10.4|10.57|10.37|10.61|10.41|10.56|10.36|112
1663584600000|2022-09-19 10:50:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|118
1663584900000|2022-09-19 10:55:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|45
1663585200000|2022-09-19 11:00:00|10.59|10.39|10.61|10.41|10.61|10.41|10.58|10.38|33
1663585500000|2022-09-19 11:05:00|10.6|10.4|10.59|10.39|10.62|10.42|10.59|10.39|48
1663585800000|2022-09-19 11:10:00|10.6|10.4|10.56|10.36|10.6|10.4|10.55|10.35|37
1663586100000|2022-09-19 11:15:00|10.57|10.37|10.54|10.34|10.57|10.37|10.53|10.33|44
1663586400000|2022-09-19 11:20:00|10.53|10.33|10.54|10.34|10.56|10.36|10.53|10.33|46
1663586700000|2022-09-19 11:25:00|10.55|10.35|10.52|10.32|10.55|10.35|10.51|10.31|98
1663587000000|2022-09-19 11:30:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|54
1663587300000|2022-09-19 11:35:00|10.53|10.33|10.55|10.35|10.55|10.35|10.52|10.32|101
1663587600000|2022-09-19 11:40:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|108
1663587900000|2022-09-19 11:45:00|10.54|10.34|10.56|10.36|10.57|10.37|10.54|10.34|41
1663588200000|2022-09-19 11:50:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|35
1663588500000|2022-09-19 11:55:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|31
1663588800000|2022-09-19 12:00:00|10.57|10.37|10.54|10.34|10.57|10.37|10.54|10.34|46
1663589100000|2022-09-19 12:05:00|10.55|10.35|10.56|10.36|10.56|10.36|10.54|10.34|22
1663589400000|2022-09-19 12:10:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|92
1663589700000|2022-09-19 12:15:00|10.57|10.37|10.54|10.34|10.58|10.38|10.53|10.33|24
1663590000000|2022-09-19 12:20:00|10.55|10.35|10.56|10.36|10.56|10.36|10.54|10.34|44
1663590300000|2022-09-19 12:25:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|5
1663590600000|2022-09-19 12:30:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|13
1663590900000|2022-09-19 12:35:00|10.55|10.35|10.57|10.37|10.58|10.38|10.54|10.34|33
1663591200000|2022-09-19 12:40:00|10.58|10.38|10.6|10.4|10.61|10.41|10.56|10.36|69
1663591500000|2022-09-19 12:45:00|10.61|10.41|10.61|10.41|10.61|10.41|10.59|10.39|99
1663591800000|2022-09-19 12:50:00|10.6|10.4|10.64|10.44|10.64|10.44|10.6|10.4|63
1663592100000|2022-09-19 12:55:00|10.63|10.43|10.62|10.42|10.64|10.44|10.6|10.4|76
1663592400000|2022-09-19 13:00:00|10.61|10.41|10.62|10.42|10.63|10.43|10.6|10.4|56
1663592700000|2022-09-19 13:05:00|10.63|10.43|10.6|10.4|10.63|10.43|10.58|10.38|76
1663593000000|2022-09-19 13:10:00|10.61|10.41|10.59|10.39|10.61|10.41|10.58|10.38|85
1663593300000|2022-09-19 13:15:00|10.58|10.38|10.56|10.36|10.59|10.39|10.55|10.35|73
1663593600000|2022-09-19 13:20:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|71
1663593900000|2022-09-19 13:25:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|33
1663594200000|2022-09-19 13:30:00|10.57|10.37|10.62|10.42|10.63|10.43|10.56|10.36|102
1663594500000|2022-09-19 13:35:00|10.61|10.41|10.63|10.43|10.65|10.45|10.61|10.41|103
1663594800000|2022-09-19 13:40:00|10.64|10.44|10.69|10.49|10.71|10.51|10.63|10.43|208
1663595100000|2022-09-19 13:45:00|10.7|10.5|10.72|10.52|10.73|10.53|10.69|10.49|125
1663595400000|2022-09-19 13:50:00|10.73|10.53|10.73|10.53|10.74|10.54|10.71|10.51|206
1663595700000|2022-09-19 13:55:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|116
1663596000000|2022-09-19 14:00:00|10.7|10.5|10.72|10.52|10.72|10.52|10.68|10.48|165
1663596300000|2022-09-19 14:05:00|10.73|10.53|10.71|10.51|10.74|10.54|10.7|10.5|167
1663596600000|2022-09-19 14:10:00|10.72|10.52|10.75|10.55|10.77|10.57|10.71|10.51|76
1663596900000|2022-09-19 14:15:00|10.74|10.54|10.74|10.54|10.78|10.58|10.74|10.54|77
1663597200000|2022-09-19 14:20:00|10.75|10.55|10.79|10.59|10.79|10.59|10.74|10.54|99
1663597500000|2022-09-19 14:25:00|10.78|10.58|10.81|10.61|10.81|10.61|10.78|10.58|100
1663597800000|2022-09-19 14:30:00|10.8|10.6|10.8|10.6|10.81|10.61|10.78|10.58|67
1663598100000|2022-09-19 14:35:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|58
1663598400000|2022-09-19 14:40:00|10.83|10.63|10.82|10.62|10.84|10.64|10.82|10.62|166
1663598700000|2022-09-19 14:45:00|10.83|10.63|10.8|10.6|10.84|10.64|10.79|10.59|136
1663599000000|2022-09-19 14:50:00|10.79|10.59|10.76|10.56|10.8|10.6|10.76|10.56|118
1663599300000|2022-09-19 14:55:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|46
1663599600000|2022-09-19 15:00:00|10.77|10.57|10.78|10.58|10.79|10.59|10.76|10.56|80
1663599900000|2022-09-19 15:05:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|95
1663600200000|2022-09-19 15:10:00|10.8|10.6|10.79|10.59|10.81|10.61|10.78|10.58|86
1663600500000|2022-09-19 15:15:00|10.8|10.6|10.8|10.6|10.82|10.62|10.79|10.59|91
1663600800000|2022-09-19 15:20:00|10.79|10.59|10.77|10.57|10.8|10.6|10.75|10.55|133
1663601100000|2022-09-19 15:25:00|10.78|10.58|10.76|10.56|10.78|10.58|10.76|10.56|53
1663601400000|2022-09-19 15:30:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|50
1663601700000|2022-09-19 15:35:00|10.75|10.55|10.71|10.51|10.76|10.56|10.71|10.51|49
1663602000000|2022-09-19 15:40:00|10.72|10.52|10.73|10.53|10.74|10.54|10.71|10.51|40
1663602300000|2022-09-19 15:45:00|10.74|10.54|10.74|10.54|10.76|10.56|10.73|10.53|45
1663602600000|2022-09-19 15:50:00|10.75|10.55|10.73|10.53|10.76|10.56|10.73|10.53|67
1663602900000|2022-09-19 15:55:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|25
1663603200000|2022-09-19 16:00:00|10.71|10.51|10.73|10.53|10.75|10.55|10.71|10.51|93
1663603500000|2022-09-19 16:05:00|10.74|10.54|10.75|10.55|10.75|10.55|10.71|10.51|70
1663603800000|2022-09-19 16:10:00|10.74|10.54|10.77|10.57|10.77|10.57|10.74|10.54|62
1663604100000|2022-09-19 16:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|63
1663604400000|2022-09-19 16:20:00|10.79|10.59|10.76|10.56|10.79|10.59|10.76|10.56|48
1663604700000|2022-09-19 16:25:00|10.77|10.57|10.73|10.53|10.77|10.57|10.73|10.53|77
1663605000000|2022-09-19 16:30:00|10.74|10.54|10.77|10.57|10.78|10.58|10.73|10.53|64
1663605300000|2022-09-19 16:35:00|10.78|10.58|10.78|10.58|10.8|10.6|10.77|10.57|39
1663605600000|2022-09-19 16:40:00|10.77|10.57|10.79|10.59|10.8|10.6|10.77|10.57|27
1663605900000|2022-09-19 16:45:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|33
1663606200000|2022-09-19 16:50:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|36
1663606500000|2022-09-19 16:55:00|10.81|10.61|10.81|10.61|10.83|10.63|10.81|10.61|89
1663606800000|2022-09-19 17:00:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|155
1663607100000|2022-09-19 17:05:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|56
1663607400000|2022-09-19 17:10:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|59
1663607700000|2022-09-19 17:15:00|10.82|10.62|10.77|10.57|10.82|10.62|10.77|10.57|72
1663608000000|2022-09-19 17:20:00|10.78|10.58|10.76|10.56|10.79|10.59|10.75|10.55|59
1663608300000|2022-09-19 17:25:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|115
1663608600000|2022-09-19 17:30:00|10.76|10.56|10.74|10.54|10.77|10.57|10.74|10.54|43
1663608900000|2022-09-19 17:35:00|10.75|10.55|10.72|10.52|10.75|10.55|10.71|10.51|86
1663609200000|2022-09-19 17:40:00|10.73|10.53|10.73|10.53|10.75|10.55|10.73|10.53|25
1663609500000|2022-09-19 17:45:00|10.74|10.54|10.8|10.6|10.81|10.61|10.73|10.53|29
1663609800000|2022-09-19 17:50:00|10.79|10.59|10.84|10.64|10.87|10.67|10.79|10.59|164
1663610100000|2022-09-19 17:55:00|10.85|10.65|10.91|10.71|10.93|10.73|10.84|10.64|135
1663610400000|2022-09-19 18:00:00|10.9|10.7|10.84|10.64|10.9|10.7|10.83|10.63|141
1663610700000|2022-09-19 18:05:00|10.83|10.63|10.82|10.62|10.85|10.65|10.82|10.62|134
1663611000000|2022-09-19 18:10:00|10.83|10.63|10.82|10.62|10.84|10.64|10.82|10.62|100
1663611300000|2022-09-19 18:15:00|10.81|10.61|10.9|10.7|10.91|10.71|10.81|10.61|124
1663611600000|2022-09-19 18:20:00|10.91|10.71|10.89|10.69|10.93|10.73|10.89|10.69|91
1663611900000|2022-09-19 18:25:00|10.88|10.68|10.89|10.69|10.91|10.71|10.87|10.67|70
1663612200000|2022-09-19 18:30:00|10.9|10.7|10.91|10.71|10.93|10.73|10.89|10.69|90
1663612500000|2022-09-19 18:35:00|10.92|10.72|10.96|10.76|10.97|10.77|10.91|10.71|55
1663612800000|2022-09-19 18:40:00|10.97|10.77|10.98|10.78|10.99|10.79|10.95|10.75|102
1663613100000|2022-09-19 18:45:00|10.97|10.77|11.07|10.87|11.07|10.87|10.97|10.77|123
1663613400000|2022-09-19 18:50:00|11.06|10.86|11.09|10.89|11.12|10.92|11.05|10.85|110
1663613700000|2022-09-19 18:55:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|81
1663614000000|2022-09-19 19:00:00|11.09|10.89|11.14|10.94|11.18|10.98|11.08|10.88|138
1663614300000|2022-09-19 19:05:00|11.15|10.95|11.18|10.98|11.19|10.99|11.14|10.94|106
1663614600000|2022-09-19 19:10:00|11.19|10.99|11.19|10.99|11.23|11.03|11.18|10.98|83
1663614900000|2022-09-19 19:15:00|11.18|10.98|11.2|11|11.22|11.02|11.17|10.97|109
1663615200000|2022-09-19 19:20:00|11.19|10.99|11.29|11.09|11.3|11.1|11.19|10.99|113
1663615500000|2022-09-19 19:25:00|11.28|11.08|11.25|11.05|11.29|11.09|11.25|11.05|135
1663615800000|2022-09-19 19:30:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|124
1663616100000|2022-09-19 19:35:00|11.24|11.04|11.18|10.98|11.26|11.06|11.15|10.95|100
1663616400000|2022-09-19 19:40:00|11.19|10.99|11.21|11.01|11.23|11.03|11.19|10.99|57
1663616700000|2022-09-19 19:45:00|11.22|11.02|11.17|10.97|11.22|11.02|11.17|10.97|22
1663617000000|2022-09-19 19:50:00|11.16|10.96|11.16|10.96|11.18|10.98|11.16|10.96|11
1663617300000|2022-09-19 19:55:00|11.17|10.97|11.17|10.97|11.18|10.98|11.15|10.95|17
1663617600000|2022-09-19 20:00:00|11.18|10.98|11.15|10.95|11.2|11|11.14|10.94|56
1663617900000|2022-09-19 20:05:00|11.14|10.94|11.16|10.96|11.17|10.97|11.14|10.94|25
1663618200000|2022-09-19 20:10:00|11.15|10.95|11.17|10.97|11.19|10.99|11.15|10.95|37
1663618500000|2022-09-19 20:15:00|11.16|10.96|11.16|10.96|11.17|10.97|11.12|10.92|65
1663618800000|2022-09-19 20:20:00|11.15|10.95|11.13|10.93|11.15|10.95|11.1|10.9|133
1663619100000|2022-09-19 20:25:00|11.14|10.94|11.15|10.95|11.16|10.96|11.12|10.92|138
1663619400000|2022-09-19 20:30:00|11.14|10.94|11.12|10.92|11.16|10.96|11.09|10.89|175
1663619700000|2022-09-19 20:35:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|55
1663620000000|2022-09-19 20:40:00|11.14|10.94|11.11|10.91|11.14|10.94|11.09|10.89|74
1663620300000|2022-09-19 20:45:00|11.12|10.92|11.14|10.94|11.15|10.95|11.11|10.91|59
1663620600000|2022-09-19 20:50:00|11.13|10.93|11.15|10.95|11.15|10.95|11.11|10.91|67
1663620900000|2022-09-19 20:55:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|34
1663621200000|2022-09-19 21:00:00|11.16|10.96|11.18|10.98|11.18|10.98|11.15|10.95|19
1663621500000|2022-09-19 21:05:00|11.19|10.99|11.21|11.01|11.21|11.01|11.17|10.97|21
1663621800000|2022-09-19 21:10:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|57
1663622100000|2022-09-19 21:15:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|26
1663622400000|2022-09-19 21:20:00|11.21|11.01|11.21|11.01|11.23|11.03|11.21|11.01|121
1663622700000|2022-09-19 21:25:00|11.2|11|11.16|10.96|11.21|11.01|11.15|10.95|79
1663623000000|2022-09-19 21:30:00|11.17|10.97|11.15|10.95|11.18|10.98|11.15|10.95|45
1663623300000|2022-09-19 21:35:00|11.16|10.96|11.21|11.01|11.22|11.02|11.14|10.94|48
1663623600000|2022-09-19 21:40:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|7
1663623900000|2022-09-19 21:45:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|59
1663624200000|2022-09-19 21:50:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|26
1663624500000|2022-09-19 21:55:00|11.2|11|11.17|10.97|11.2|11|11.17|10.97|10
1663624800000|2022-09-19 22:00:00|11.18|10.98|11.19|10.99|11.2|11|11.17|10.97|44
1663625100000|2022-09-19 22:05:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|38
1663625400000|2022-09-19 22:10:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|34
1663625700000|2022-09-19 22:15:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|50
1663626000000|2022-09-19 22:20:00|11.22|11.02|11.18|10.98|11.22|11.02|11.18|10.98|31
1663626300000|2022-09-19 22:25:00|11.17|10.97|11.15|10.95|11.18|10.98|11.14|10.94|61
1663626600000|2022-09-19 22:30:00|11.16|10.96|11.15|10.95|11.19|10.99|11.15|10.95|140
1663626900000|2022-09-19 22:35:00|11.16|10.96|11.15|10.95|11.17|10.97|11.15|10.95|40
1663627200000|2022-09-19 22:40:00|11.16|10.96|11.16|10.96|11.18|10.98|11.15|10.95|11
1663627500000|2022-09-19 22:45:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|64
1663627800000|2022-09-19 22:50:00|11.17|10.97|11.18|10.98|11.18|10.98|11.14|10.94|102
1663628100000|2022-09-19 22:55:00|11.19|10.99|11.17|10.97|11.22|11.02|11.17|10.97|75
1663628400000|2022-09-19 23:00:00|11.18|10.98|11.22|11.02|11.23|11.03|11.17|10.97|65
1663628700000|2022-09-19 23:05:00|11.21|11.01|11.21|11.01|11.24|11.04|11.21|11.01|57
1663629000000|2022-09-19 23:10:00|11.22|11.02|11.22|11.02|11.24|11.04|11.21|11.01|123
1663629300000|2022-09-19 23:15:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|82
1663629600000|2022-09-19 23:20:00|11.25|11.05|11.26|11.06|11.27|11.07|11.24|11.04|64
1663629900000|2022-09-19 23:25:00|11.27|11.07|11.29|11.09|11.3|11.1|11.25|11.05|113
1663630200000|2022-09-19 23:30:00|11.3|11.1|11.27|11.07|11.3|11.1|11.26|11.06|44
1663630500000|2022-09-19 23:35:00|11.28|11.08|11.29|11.09|11.3|11.1|11.27|11.07|78
1663630800000|2022-09-19 23:40:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|95
1663631100000|2022-09-19 23:45:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|30
1663631400000|2022-09-19 23:50:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|76
1663631700000|2022-09-19 23:55:00|11.29|11.09|11.27|11.07|11.3|11.1|11.27|11.07|123
1663632000000|2022-09-20 00:00:00|11.28|11.08|11.26|11.06|11.32|11.12|11.25|11.05|79
1663632300000|2022-09-20 00:05:00|11.25|11.05|11.3|11.1|11.31|11.11|11.25|11.05|116
1663632600000|2022-09-20 00:10:00|11.29|11.09|11.23|11.03|11.3|11.1|11.21|11.01|131
1663632900000|2022-09-20 00:15:00|11.24|11.04|11.22|11.02|11.29|11.09|11.21|11.01|97
1663633200000|2022-09-20 00:20:00|11.21|11.01|11.24|11.04|11.25|11.05|11.21|11.01|108
1663633500000|2022-09-20 00:25:00|11.25|11.05|11.22|11.02|11.25|11.05|11.22|11.02|138
1663633800000|2022-09-20 00:30:00|11.23|11.03|11.22|11.02|11.24|11.04|11.2|11|130
1663634100000|2022-09-20 00:35:00|11.23|11.03|11.24|11.04|11.25|11.05|11.21|11.01|120
1663634400000|2022-09-20 00:40:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|118
1663634700000|2022-09-20 00:45:00|11.23|11.03|11.24|11.04|11.25|11.05|11.22|11.02|96
1663635000000|2022-09-20 00:50:00|11.25|11.05|11.22|11.02|11.25|11.05|11.21|11.01|146
1663635300000|2022-09-20 00:55:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|94
1663635600000|2022-09-20 01:00:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|78
1663635900000|2022-09-20 01:05:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|80
1663636200000|2022-09-20 01:10:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|76
1663636500000|2022-09-20 01:15:00|11.21|11.01|11.22|11.02|11.25|11.05|11.21|11.01|142
1663636800000|2022-09-20 01:20:00|11.23|11.03|11.18|10.98|11.23|11.03|11.17|10.97|122
1663637100000|2022-09-20 01:25:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|46
1663637400000|2022-09-20 01:30:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|77
1663637700000|2022-09-20 01:35:00|11.2|11|11.17|10.97|11.2|11|11.17|10.97|16
1663638000000|2022-09-20 01:40:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|16
1663638300000|2022-09-20 01:45:00|11.18|10.98|11.15|10.95|11.18|10.98|11.15|10.95|44
1663638600000|2022-09-20 01:50:00|11.14|10.94|11.16|10.96|11.17|10.97|11.14|10.94|35
1663638900000|2022-09-20 01:55:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|25
1663639200000|2022-09-20 02:00:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|48
1663639500000|2022-09-20 02:05:00|11.14|10.94|11.15|10.95|11.17|10.97|11.13|10.93|144
1663639800000|2022-09-20 02:10:00|11.16|10.96|11.17|10.97|11.17|10.97|11.15|10.95|12
1663640100000|2022-09-20 02:15:00|11.18|10.98|11.18|10.98|11.19|10.99|11.16|10.96|25
1663640400000|2022-09-20 02:20:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|38
1663640700000|2022-09-20 02:25:00|11.19|10.99|11.23|11.03|11.23|11.03|11.18|10.98|43
1663641000000|2022-09-20 02:30:00|11.24|11.04|11.23|11.03|11.25|11.05|11.22|11.02|62
1663641300000|2022-09-20 02:35:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|47
1663641600000|2022-09-20 02:40:00|11.25|11.05|11.26|11.06|11.27|11.07|11.24|11.04|84
1663641900000|2022-09-20 02:45:00|11.27|11.07|11.29|11.09|11.3|11.1|11.26|11.06|135
1663642200000|2022-09-20 02:50:00|11.3|11.1|11.3|11.1|11.3|11.1|11.28|11.08|83
1663642500000|2022-09-20 02:55:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|18
1663642800000|2022-09-20 03:00:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|60
1663643100000|2022-09-20 03:05:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|38
1663643400000|2022-09-20 03:10:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|2
1663643700000|2022-09-20 03:15:00|11.29|11.09|11.22|11.02|11.29|11.09|11.2|11|158
1663644000000|2022-09-20 03:20:00|11.23|11.03|11.21|11.01|11.24|11.04|11.2|11|173
1663644300000|2022-09-20 03:25:00|11.2|11|11.19|10.99|11.22|11.02|11.18|10.98|98
1663644600000|2022-09-20 03:30:00|11.18|10.98|11.21|11.01|11.22|11.02|11.18|10.98|161
1663644900000|2022-09-20 03:35:00|11.2|11|11.2|11|11.22|11.02|11.2|11|79
1663645200000|2022-09-20 03:40:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|28
1663645500000|2022-09-20 03:45:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|80
1663645800000|2022-09-20 03:50:00|11.23|11.03|11.25|11.05|11.27|11.07|11.22|11.02|167
1663646100000|2022-09-20 03:55:00|11.24|11.04|11.25|11.05|11.26|11.06|11.24|11.04|140
1663646400000|2022-09-20 04:00:00|11.26|11.06|11.3|11.1|11.3|11.1|11.25|11.05|145
1663646700000|2022-09-20 04:05:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|45
1663647000000|2022-09-20 04:10:00|11.3|11.1|11.33|11.13|11.33|11.13|11.3|11.1|86
1663647300000|2022-09-20 04:15:00|11.34|11.14|11.29|11.09|11.34|11.14|11.28|11.08|114
1663647600000|2022-09-20 04:20:00|11.28|11.08|11.28|11.08|11.31|11.11|11.27|11.07|67
1663647900000|2022-09-20 04:25:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|146
1663648200000|2022-09-20 04:30:00|11.29|11.09|11.3|11.1|11.31|11.11|11.28|11.08|80
1663648500000|2022-09-20 04:35:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|53
1663648800000|2022-09-20 04:40:00|11.32|11.12|11.32|11.12|11.32|11.12|11.3|11.1|77
1663649100000|2022-09-20 04:45:00|11.33|11.13|11.34|11.14|11.34|11.14|11.32|11.12|84
1663649400000|2022-09-20 04:50:00|11.33|11.13|11.37|11.17|11.37|11.17|11.33|11.13|97
1663649700000|2022-09-20 04:55:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|35
1663650000000|2022-09-20 05:00:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|149
1663650300000|2022-09-20 05:05:00|11.38|11.18|11.39|11.19|11.4|11.2|11.38|11.18|98
1663650600000|2022-09-20 05:10:00|11.4|11.2|11.41|11.21|11.41|11.21|11.37|11.17|118
1663650900000|2022-09-20 05:15:00|11.4|11.2|11.41|11.21|11.42|11.22|11.4|11.2|164
1663651200000|2022-09-20 05:20:00|11.4|11.2|11.4|11.2|11.41|11.21|11.38|11.18|71
1663651500000|2022-09-20 05:25:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|68
1663651800000|2022-09-20 05:30:00|11.43|11.23|11.42|11.22|11.46|11.26|11.41|11.21|80
1663652100000|2022-09-20 05:35:00|11.41|11.21|11.38|11.18|11.42|11.22|11.38|11.18|50
1663652400000|2022-09-20 05:40:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|18
1663652700000|2022-09-20 05:45:00|11.39|11.19|11.37|11.17|11.39|11.19|11.36|11.16|57
1663653000000|2022-09-20 05:50:00|11.38|11.18|11.38|11.18|11.4|11.2|11.37|11.17|41
1663653300000|2022-09-20 05:55:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|42
1663653600000|2022-09-20 06:00:00|11.37|11.17|11.36|11.16|11.37|11.17|11.34|11.14|52
1663653900000|2022-09-20 06:05:00|11.35|11.15|11.35|11.15|11.37|11.17|11.35|11.15|13
1663654200000|2022-09-20 06:10:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|14
1663654500000|2022-09-20 06:15:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|56
1663654800000|2022-09-20 06:20:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|62
1663655100000|2022-09-20 06:25:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|21
1663655400000|2022-09-20 06:30:00|11.35|11.15|11.33|11.13|11.36|11.16|11.33|11.13|57
1663655700000|2022-09-20 06:35:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|63
1663656000000|2022-09-20 06:40:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|44
1663656600000|2022-09-20 06:50:00|11.33|11.13|11.34|11.14|11.35|11.15|11.32|11.12|106
1663656900000|2022-09-20 06:55:00|11.35|11.15|11.33|11.13|11.35|11.15|11.33|11.13|15
1663657200000|2022-09-20 07:00:00|11.34|11.14|11.35|11.15|11.36|11.16|11.32|11.12|40
1663657500000|2022-09-20 07:05:00|11.36|11.16|11.44|11.24|11.44|11.24|11.35|11.15|147
1663657800000|2022-09-20 07:10:00|11.43|11.23|11.43|11.23|11.44|11.24|11.41|11.21|47
1663658100000|2022-09-20 07:15:00|11.42|11.22|11.44|11.24|11.44|11.24|11.41|11.21|51
1663658400000|2022-09-20 07:20:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|41
1663658700000|2022-09-20 07:25:00|11.44|11.24|11.43|11.23|11.45|11.25|11.4|11.2|32
1663659000000|2022-09-20 07:30:00|11.44|11.24|11.43|11.23|11.44|11.24|11.39|11.19|40
1663659300000|2022-09-20 07:35:00|11.44|11.24|11.42|11.22|11.45|11.25|11.41|11.21|31
1663659600000|2022-09-20 07:40:00|11.41|11.21|11.37|11.17|11.42|11.22|11.36|11.16|65
1663659900000|2022-09-20 07:45:00|11.36|11.16|11.39|11.19|11.42|11.22|11.36|11.16|60
1663660200000|2022-09-20 07:50:00|11.38|11.18|11.39|11.19|11.4|11.2|11.36|11.16|28
1663660500000|2022-09-20 07:55:00|11.4|11.2|11.41|11.21|11.42|11.22|11.38|11.18|48
1663660800000|2022-09-20 08:00:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|103
1663661100000|2022-09-20 08:05:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|108
1663661400000|2022-09-20 08:10:00|11.43|11.23|11.46|11.26|11.46|11.26|11.42|11.22|44
1663661700000|2022-09-20 08:15:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|123
1663662000000|2022-09-20 08:20:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|151
1663662300000|2022-09-20 08:25:00|11.47|11.27|11.47|11.27|11.49|11.29|11.46|11.26|155
1663662600000|2022-09-20 08:30:00|11.46|11.26|11.47|11.27|11.49|11.29|11.46|11.26|132
1663662900000|2022-09-20 08:35:00|11.48|11.28|11.46|11.26|11.48|11.28|11.45|11.25|139
1663663200000|2022-09-20 08:40:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|96
1663663500000|2022-09-20 08:45:00|11.47|11.27|11.44|11.24|11.47|11.27|11.44|11.24|56
1663663800000|2022-09-20 08:50:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|66
1663664100000|2022-09-20 08:55:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|92
1663664400000|2022-09-20 09:00:00|11.43|11.23|11.47|11.27|11.47|11.27|11.42|11.22|59
1663664700000|2022-09-20 09:05:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|48
1663665000000|2022-09-20 09:10:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|20
1663665300000|2022-09-20 09:15:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|204
1663665600000|2022-09-20 09:20:00|11.46|11.26|11.44|11.24|11.47|11.27|11.43|11.23|107
1663665900000|2022-09-20 09:25:00|11.45|11.25|11.45|11.25|11.45|11.25|11.39|11.19|171
1663666200000|2022-09-20 09:30:00|11.46|11.26|11.43|11.23|11.46|11.26|11.43|11.23|100
1663666500000|2022-09-20 09:35:00|11.44|11.24|11.44|11.24|11.44|11.24|11.42|11.22|107
1663666800000|2022-09-20 09:40:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|65
1663667100000|2022-09-20 09:45:00|11.44|11.24|11.44|11.24|11.45|11.25|11.42|11.22|135
1663667400000|2022-09-20 09:50:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|95
1663667700000|2022-09-20 09:55:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|62
1663668000000|2022-09-20 10:00:00|11.44|11.24|11.45|11.25|11.46|11.26|11.41|11.21|83
1663668300000|2022-09-20 10:05:00|11.44|11.24|11.47|11.27|11.48|11.28|11.44|11.24|60
1663668600000|2022-09-20 10:10:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|167
1663668900000|2022-09-20 10:15:00|11.47|11.27|11.47|11.27|11.48|11.28|11.45|11.25|160
1663669200000|2022-09-20 10:20:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|62
1663669500000|2022-09-20 10:25:00|11.46|11.26|11.48|11.28|11.49|11.29|11.46|11.26|67
1663669800000|2022-09-20 10:30:00|11.49|11.29|11.48|11.28|11.5|11.3|11.47|11.27|86
1663670100000|2022-09-20 10:35:00|11.49|11.29|11.49|11.29|11.49|11.29|11.47|11.27|41
1663670400000|2022-09-20 10:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|34
1663670700000|2022-09-20 10:45:00|11.49|11.29|11.49|11.29|11.49|11.29|11.47|11.27|68
1663671000000|2022-09-20 10:50:00|11.48|11.28|11.53|11.33|11.53|11.33|11.48|11.28|47
1663671300000|2022-09-20 10:55:00|11.52|11.32|11.53|11.33|11.54|11.34|11.51|11.31|62
1663671600000|2022-09-20 11:00:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|67
1663671900000|2022-09-20 11:05:00|11.53|11.33|11.52|11.32|11.54|11.34|11.5|11.3|90
1663672200000|2022-09-20 11:10:00|11.51|11.31|11.51|11.31|11.52|11.32|11.48|11.28|103
1663672500000|2022-09-20 11:15:00|11.52|11.32|11.5|11.3|11.52|11.32|11.49|11.29|11
1663672800000|2022-09-20 11:20:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|14
1663673100000|2022-09-20 11:25:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|30
1663673400000|2022-09-20 11:30:00|11.52|11.32|11.5|11.3|11.53|11.33|11.49|11.29|99
1663673700000|2022-09-20 11:35:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|123
1663674000000|2022-09-20 11:40:00|11.5|11.3|11.5|11.3|11.51|11.31|11.48|11.28|36
1663674300000|2022-09-20 11:45:00|11.49|11.29|11.52|11.32|11.52|11.32|11.49|11.29|32
1663674600000|2022-09-20 11:50:00|11.53|11.33|11.51|11.31|11.54|11.34|11.51|11.31|113
1663674900000|2022-09-20 11:55:00|11.52|11.32|11.52|11.32|11.53|11.33|11.5|11.3|25
1663675200000|2022-09-20 12:00:00|11.51|11.31|11.58|11.38|11.6|11.4|11.51|11.31|154
1663675500000|2022-09-20 12:05:00|11.57|11.37|11.59|11.39|11.6|11.4|11.55|11.35|147
1663675800000|2022-09-20 12:10:00|11.58|11.38|11.63|11.43|11.64|11.44|11.56|11.36|196
1663676100000|2022-09-20 12:15:00|11.64|11.44|11.6|11.4|11.65|11.45|11.59|11.39|167
1663676400000|2022-09-20 12:20:00|11.61|11.41|11.62|11.42|11.64|11.44|11.59|11.39|187
1663676700000|2022-09-20 12:25:00|11.61|11.41|11.57|11.37|11.63|11.43|11.55|11.35|147
1663677000000|2022-09-20 12:30:00|11.56|11.36|11.59|11.39|11.6|11.4|11.55|11.35|169
1663677300000|2022-09-20 12:35:00|11.6|11.4|11.62|11.42|11.62|11.42|11.58|11.38|135
1663677600000|2022-09-20 12:40:00|11.63|11.43|11.65|11.45|11.66|11.46|11.63|11.43|124
1663677900000|2022-09-20 12:45:00|11.66|11.46|11.68|11.48|11.7|11.5|11.65|11.45|186
1663678200000|2022-09-20 12:50:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|149
1663678500000|2022-09-20 12:55:00|11.68|11.48|11.65|11.45|11.7|11.5|11.65|11.45|164
1663678800000|2022-09-20 13:00:00|11.66|11.46|11.69|11.49|11.71|11.51|11.65|11.45|224
1663679100000|2022-09-20 13:05:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|151
1663679400000|2022-09-20 13:10:00|11.69|11.49|11.59|11.39|11.69|11.49|11.58|11.38|109
1663679700000|2022-09-20 13:15:00|11.6|11.4|11.55|11.35|11.6|11.4|11.54|11.34|206
1663680000000|2022-09-20 13:20:00|11.56|11.36|11.53|11.33|11.58|11.38|11.53|11.33|200
1663680300000|2022-09-20 13:25:00|11.54|11.34|11.5|11.3|11.55|11.35|11.49|11.29|155
1663680600000|2022-09-20 13:30:00|11.49|11.29|11.54|11.34|11.57|11.37|11.48|11.28|150
1663680900000|2022-09-20 13:35:00|11.53|11.33|11.53|11.33|11.56|11.36|11.51|11.31|221
1663681200000|2022-09-20 13:40:00|11.52|11.32|11.54|11.34|11.54|11.34|11.5|11.3|153
1663681500000|2022-09-20 13:45:00|11.53|11.33|11.55|11.35|11.58|11.38|11.53|11.33|161
1663681800000|2022-09-20 13:50:00|11.56|11.36|11.55|11.35|11.56|11.36|11.52|11.32|162
1663682100000|2022-09-20 13:55:00|11.56|11.36|11.53|11.33|11.57|11.37|11.5|11.3|117
1663682400000|2022-09-20 14:00:00|11.54|11.34|11.5|11.3|11.55|11.35|11.49|11.29|181
1663682700000|2022-09-20 14:05:00|11.51|11.31|11.52|11.32|11.54|11.34|11.5|11.3|210
1663683000000|2022-09-20 14:10:00|11.53|11.33|11.51|11.31|11.55|11.35|11.5|11.3|273
1663683300000|2022-09-20 14:15:00|11.5|11.3|11.47|11.27|11.51|11.31|11.47|11.27|186
1663683600000|2022-09-20 14:20:00|11.48|11.28|11.48|11.28|11.49|11.29|11.46|11.26|121
1663683900000|2022-09-20 14:25:00|11.49|11.29|11.52|11.32|11.53|11.33|11.48|11.28|218
1663684200000|2022-09-20 14:30:00|11.51|11.31|11.5|11.3|11.52|11.32|11.47|11.27|204
1663684500000|2022-09-20 14:35:00|11.49|11.29|11.54|11.34|11.58|11.38|11.49|11.29|202
1663684800000|2022-09-20 14:40:00|11.55|11.35|11.6|11.4|11.61|11.41|11.54|11.34|192
1663685100000|2022-09-20 14:45:00|11.61|11.41|11.63|11.43|11.64|11.44|11.6|11.4|201
1663685400000|2022-09-20 14:50:00|11.62|11.42|11.62|11.42|11.65|11.45|11.62|11.42|89
1663685700000|2022-09-20 14:55:00|11.63|11.43|11.64|11.44|11.65|11.45|11.62|11.42|50
1663686000000|2022-09-20 15:00:00|11.65|11.45|11.7|11.5|11.71|11.51|11.64|11.44|62
1663686300000|2022-09-20 15:05:00|11.69|11.49|11.85|11.65|11.99|11.79|11.68|11.48|243
1663686600000|2022-09-20 15:10:00|11.86|11.66|11.84|11.64|11.87|11.67|11.79|11.59|129
1663686900000|2022-09-20 15:15:00|11.85|11.65|11.91|11.71|11.91|11.71|11.82|11.62|147
1663687200000|2022-09-20 15:20:00|11.9|11.7|11.88|11.68|11.94|11.74|11.86|11.66|121
1663687500000|2022-09-20 15:25:00|11.87|11.67|11.87|11.67|11.92|11.72|11.85|11.65|105
1663687800000|2022-09-20 15:30:00|11.88|11.68|11.88|11.68|11.91|11.71|11.82|11.62|101
1663688100000|2022-09-20 15:35:00|11.89|11.69|11.96|11.76|11.96|11.76|11.88|11.68|154
1663688400000|2022-09-20 15:40:00|11.95|11.75|11.93|11.73|12.04|11.84|11.88|11.68|197
1663688700000|2022-09-20 15:45:00|11.92|11.72|11.93|11.73|11.98|11.78|11.91|11.71|170
1663689000000|2022-09-20 15:50:00|11.94|11.74|11.99|11.79|12|11.8|11.93|11.73|114
1663689300000|2022-09-20 15:55:00|12|11.8|11.97|11.77|12.01|11.81|11.95|11.75|161
1663689600000|2022-09-20 16:00:00|11.96|11.76|12.01|11.81|12.02|11.82|11.96|11.76|120
1663689900000|2022-09-20 16:05:00|12|11.8|12.02|11.82|12.04|11.84|12|11.8|172
1663690200000|2022-09-20 16:10:00|12.01|11.81|11.93|11.73|12.02|11.82|11.9|11.7|164
1663690500000|2022-09-20 16:15:00|11.94|11.74|11.88|11.68|11.95|11.75|11.87|11.67|143
1663690800000|2022-09-20 16:20:00|11.87|11.67|11.91|11.71|11.95|11.75|11.87|11.67|91
1663691100000|2022-09-20 16:25:00|11.92|11.72|11.91|11.71|11.93|11.73|11.9|11.7|60
1663691400000|2022-09-20 16:30:00|11.92|11.72|11.9|11.7|11.94|11.74|11.87|11.67|77
1663691700000|2022-09-20 16:35:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|75
1663692000000|2022-09-20 16:40:00|11.92|11.72|11.95|11.75|11.98|11.78|11.91|11.71|58
1663692300000|2022-09-20 16:45:00|11.96|11.76|11.94|11.74|11.99|11.79|11.94|11.74|59
1663692600000|2022-09-20 16:50:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|27
1663692900000|2022-09-20 16:55:00|11.96|11.76|11.92|11.72|11.96|11.76|11.91|11.71|29
1663693200000|2022-09-20 17:00:00|11.91|11.71|11.86|11.66|11.94|11.74|11.86|11.66|114
1663693500000|2022-09-20 17:05:00|11.87|11.67|11.87|11.67|11.88|11.68|11.84|11.64|81
1663693800000|2022-09-20 17:10:00|11.86|11.66|11.8|11.6|11.87|11.67|11.75|11.55|129
1663694100000|2022-09-20 17:15:00|11.79|11.59|11.79|11.59|11.82|11.62|11.77|11.57|131
1663694400000|2022-09-20 17:20:00|11.8|11.6|11.83|11.63|11.83|11.63|11.79|11.59|58
1663694700000|2022-09-20 17:25:00|11.82|11.62|11.84|11.64|11.88|11.68|11.82|11.62|63
1663695000000|2022-09-20 17:30:00|11.83|11.63|11.81|11.61|11.84|11.64|11.8|11.6|123
1663695300000|2022-09-20 17:35:00|11.82|11.62|11.8|11.6|11.82|11.62|11.77|11.57|71
1663695600000|2022-09-20 17:40:00|11.79|11.59|11.85|11.65|11.86|11.66|11.79|11.59|91
1663695900000|2022-09-20 17:45:00|11.86|11.66|11.84|11.64|11.86|11.66|11.83|11.63|67
1663696200000|2022-09-20 17:50:00|11.83|11.63|11.85|11.65|11.86|11.66|11.79|11.59|93
1663696500000|2022-09-20 17:55:00|11.86|11.66|11.79|11.59|11.86|11.66|11.77|11.57|52
1663696800000|2022-09-20 18:00:00|11.78|11.58|11.82|11.62|11.85|11.65|11.78|11.58|107
1663697100000|2022-09-20 18:05:00|11.81|11.61|11.83|11.63|11.83|11.63|11.79|11.59|85
1663697400000|2022-09-20 18:10:00|11.82|11.62|11.77|11.57|11.83|11.63|11.76|11.56|128
1663697700000|2022-09-20 18:15:00|11.76|11.56|11.77|11.57|11.79|11.59|11.75|11.55|218
1663698000000|2022-09-20 18:20:00|11.78|11.58|11.84|11.64|11.84|11.64|11.77|11.57|51
1663698300000|2022-09-20 18:25:00|11.83|11.63|11.81|11.61|11.84|11.64|11.8|11.6|63
1663698600000|2022-09-20 18:30:00|11.82|11.62|11.79|11.59|11.82|11.62|11.76|11.56|50
1663698900000|2022-09-20 18:35:00|11.8|11.6|11.83|11.63|11.84|11.64|11.8|11.6|32
1663699200000|2022-09-20 18:40:00|11.82|11.62|11.83|11.63|11.84|11.64|11.79|11.59|28
1663699500000|2022-09-20 18:45:00|11.84|11.64|11.86|11.66|11.87|11.67|11.82|11.62|65
1663699800000|2022-09-20 18:50:00|11.85|11.65|11.84|11.64|11.86|11.66|11.83|11.63|102
1663700100000|2022-09-20 18:55:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|33
1663700400000|2022-09-20 19:00:00|11.86|11.66|11.81|11.61|11.86|11.66|11.81|11.61|58
1663700700000|2022-09-20 19:05:00|11.8|11.6|11.78|11.58|11.81|11.61|11.77|11.57|45
1663701000000|2022-09-20 19:10:00|11.77|11.57|11.83|11.63|11.84|11.64|11.77|11.57|27
1663701300000|2022-09-20 19:15:00|11.82|11.62|11.87|11.67|11.87|11.67|11.82|11.62|76
1663701600000|2022-09-20 19:20:00|11.86|11.66|11.87|11.67|11.9|11.7|11.86|11.66|130
1663701900000|2022-09-20 19:25:00|11.86|11.66|11.89|11.69|11.9|11.7|11.86|11.66|68
1663702200000|2022-09-20 19:30:00|11.88|11.68|11.9|11.7|11.93|11.73|11.87|11.67|89
1663702500000|2022-09-20 19:35:00|11.89|11.69|11.9|11.7|11.91|11.71|11.86|11.66|122
1663702800000|2022-09-20 19:40:00|11.91|11.71|11.92|11.72|11.94|11.74|11.89|11.69|94
1663703100000|2022-09-20 19:45:00|11.93|11.73|11.89|11.69|11.94|11.74|11.88|11.68|85
1663703400000|2022-09-20 19:50:00|11.9|11.7|11.97|11.77|11.98|11.78|11.86|11.66|173
1663703700000|2022-09-20 19:55:00|11.98|11.78|11.97|11.77|11.98|11.78|11.95|11.75|128
1663704000000|2022-09-20 20:00:00|11.96|11.76|11.97|11.77|11.99|11.79|11.96|11.76|100
1663704300000|2022-09-20 20:05:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|189
1663704600000|2022-09-20 20:10:00|11.95|11.75|11.95|11.75|11.96|11.76|11.9|11.7|197
1663704900000|2022-09-20 20:15:00|11.96|11.76|11.94|11.74|11.97|11.77|11.94|11.74|167
1663705200000|2022-09-20 20:20:00|11.95|11.75|11.93|11.73|11.95|11.75|11.92|11.72|137
1663705500000|2022-09-20 20:25:00|11.94|11.74|11.93|11.73|11.95|11.75|11.92|11.72|114
1663705800000|2022-09-20 20:30:00|11.94|11.74|11.9|11.7|11.94|11.74|11.9|11.7|63
1663706100000|2022-09-20 20:35:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|102
1663706400000|2022-09-20 20:40:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|49
1663706700000|2022-09-20 20:45:00|11.9|11.7|11.92|11.72|11.92|11.72|11.88|11.68|55
1663707000000|2022-09-20 20:50:00|11.91|11.71|11.89|11.69|11.92|11.72|11.88|11.68|89
1663707300000|2022-09-20 20:55:00|11.88|11.68|11.86|11.66|11.9|11.7|11.85|11.65|93
1663707600000|2022-09-20 21:00:00|11.87|11.67|11.82|11.62|11.88|11.68|11.8|11.6|46
1663707900000|2022-09-20 21:05:00|11.83|11.63|11.86|11.66|11.86|11.66|11.83|11.63|32
1663708200000|2022-09-20 21:10:00|11.85|11.65|11.86|11.66|11.86|11.66|11.84|11.64|20
1663708500000|2022-09-20 21:15:00|11.85|11.65|11.89|11.69|11.89|11.69|11.85|11.65|49
1663708800000|2022-09-20 21:20:00|11.9|11.7|11.92|11.72|11.93|11.73|11.89|11.69|95
1663709100000|2022-09-20 21:25:00|11.91|11.71|11.89|11.69|11.91|11.71|11.88|11.68|43
1663709400000|2022-09-20 21:30:00|11.88|11.68|11.92|11.72|11.93|11.73|11.88|11.68|59
1663709700000|2022-09-20 21:35:00|11.93|11.73|11.98|11.78|11.99|11.79|11.93|11.73|72
1663710000000|2022-09-20 21:40:00|11.97|11.77|11.85|11.65|11.97|11.77|11.84|11.64|105
1663710300000|2022-09-20 21:45:00|11.84|11.64|11.9|11.7|11.9|11.7|11.8|11.6|73
1663710600000|2022-09-20 21:50:00|11.89|11.69|11.92|11.72|11.94|11.74|11.81|11.61|125
1663710900000|2022-09-20 21:55:00|11.91|11.71|11.88|11.68|11.93|11.73|11.88|11.68|44
1663711200000|2022-09-20 22:00:00|11.87|11.67|11.92|11.72|11.94|11.74|11.86|11.66|72
1663711500000|2022-09-20 22:05:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|102
1663711800000|2022-09-20 22:10:00|11.93|11.73|11.89|11.69|11.95|11.75|11.89|11.69|115
1663712100000|2022-09-20 22:15:00|11.9|11.7|11.98|11.78|11.98|11.78|11.89|11.69|94
1663712400000|2022-09-20 22:20:00|11.97|11.77|11.91|11.71|12|11.8|11.89|11.69|129
1663712700000|2022-09-20 22:25:00|11.9|11.7|11.91|11.71|11.94|11.74|11.9|11.7|52
1663713000000|2022-09-20 22:30:00|11.9|11.7|11.86|11.66|11.91|11.71|11.85|11.65|83
1663713300000|2022-09-20 22:35:00|11.87|11.67|11.87|11.67|11.91|11.71|11.85|11.65|130
1663713600000|2022-09-20 22:40:00|11.86|11.66|11.89|11.69|11.9|11.7|11.86|11.66|60
1663713900000|2022-09-20 22:45:00|11.9|11.7|11.89|11.69|11.9|11.7|11.87|11.67|78
1663714200000|2022-09-20 22:50:00|11.9|11.7|11.95|11.75|11.95|11.75|11.89|11.69|154
1663714500000|2022-09-20 22:55:00|11.94|11.74|11.88|11.68|11.95|11.75|11.87|11.67|83
1663714800000|2022-09-20 23:00:00|11.89|11.69|11.86|11.66|11.9|11.7|11.85|11.65|88
1663715100000|2022-09-20 23:05:00|11.85|11.65|11.81|11.61|11.87|11.67|11.79|11.59|75
1663715400000|2022-09-20 23:10:00|11.82|11.62|11.79|11.59|11.84|11.64|11.78|11.58|110
1663715700000|2022-09-20 23:15:00|11.78|11.58|11.82|11.62|11.85|11.65|11.78|11.58|75
1663716000000|2022-09-20 23:20:00|11.81|11.61|11.83|11.63|11.86|11.66|11.8|11.6|55
1663716300000|2022-09-20 23:25:00|11.84|11.64|11.83|11.63|11.86|11.66|11.83|11.63|214
1663716600000|2022-09-20 23:30:00|11.84|11.64|11.8|11.6|11.84|11.64|11.8|11.6|111
1663716900000|2022-09-20 23:35:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|37
1663717200000|2022-09-20 23:40:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|52
1663717500000|2022-09-20 23:45:00|11.82|11.62|11.85|11.65|11.85|11.65|11.82|11.62|52
1663717800000|2022-09-20 23:50:00|11.84|11.64|11.86|11.66|11.86|11.66|11.81|11.61|25
1663718100000|2022-09-20 23:55:00|11.85|11.65|11.83|11.63|11.87|11.67|11.83|11.63|63
1663718400000|2022-09-21 00:00:00|11.84|11.64|11.79|11.59|11.85|11.65|11.79|11.59|138
1663718700000|2022-09-21 00:05:00|11.8|11.6|11.8|11.6|11.8|11.6|11.77|11.57|151
1663719000000|2022-09-21 00:10:00|11.79|11.59|11.8|11.6|11.87|11.67|11.77|11.57|122
1663719300000|2022-09-21 00:15:00|11.79|11.59|11.8|11.6|11.8|11.6|11.73|11.53|132
1663719600000|2022-09-21 00:20:00|11.81|11.61|11.78|11.58|11.82|11.62|11.77|11.57|79
1663719900000|2022-09-21 00:25:00|11.79|11.59|11.78|11.58|11.79|11.59|11.76|11.56|77
1663720200000|2022-09-21 00:30:00|11.77|11.57|11.72|11.52|11.78|11.58|11.72|11.52|69
1663720500000|2022-09-21 00:35:00|11.71|11.51|11.73|11.53|11.74|11.54|11.69|11.49|51
1663720800000|2022-09-21 00:40:00|11.72|11.52|11.71|11.51|11.73|11.53|11.69|11.49|40
1663721100000|2022-09-21 00:45:00|11.72|11.52|11.68|11.48|11.72|11.52|11.65|11.45|73
1663721400000|2022-09-21 00:50:00|11.69|11.49|11.75|11.55|11.75|11.55|11.68|11.48|77
1663721700000|2022-09-21 00:55:00|11.76|11.56|11.76|11.56|11.79|11.59|11.74|11.54|85
1663722000000|2022-09-21 01:00:00|11.77|11.57|11.76|11.56|11.79|11.59|11.75|11.55|78
1663722300000|2022-09-21 01:05:00|11.77|11.57|11.75|11.55|11.77|11.57|11.74|11.54|27
1663722600000|2022-09-21 01:10:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|48
1663722900000|2022-09-21 01:15:00|11.74|11.54|11.76|11.56|11.77|11.57|11.74|11.54|63
1663723200000|2022-09-21 01:20:00|11.77|11.57|11.74|11.54|11.77|11.57|11.73|11.53|76
1663723500000|2022-09-21 01:25:00|11.75|11.55|11.69|11.49|11.75|11.55|11.69|11.49|53
1663723800000|2022-09-21 01:30:00|11.7|11.5|11.69|11.49|11.71|11.51|11.67|11.47|42
1663724100000|2022-09-21 01:35:00|11.68|11.48|11.67|11.47|11.7|11.5|11.66|11.46|50
1663724400000|2022-09-21 01:40:00|11.68|11.48|11.7|11.5|11.7|11.5|11.67|11.47|107
1663724700000|2022-09-21 01:45:00|11.69|11.49|11.67|11.47|11.7|11.5|11.67|11.47|59
1663725000000|2022-09-21 01:50:00|11.68|11.48|11.66|11.46|11.68|11.48|11.65|11.45|83
1663725300000|2022-09-21 01:55:00|11.67|11.47|11.66|11.46|11.67|11.47|11.64|11.44|40
1663725600000|2022-09-21 02:00:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|68
1663725900000|2022-09-21 02:05:00|11.67|11.47|11.72|11.52|11.73|11.53|11.67|11.47|58
1663726200000|2022-09-21 02:10:00|11.73|11.53|11.74|11.54|11.74|11.54|11.71|11.51|62
1663726500000|2022-09-21 02:15:00|11.75|11.55|11.77|11.57|11.77|11.57|11.74|11.54|145
1663726800000|2022-09-21 02:20:00|11.76|11.56|11.76|11.56|11.78|11.58|11.74|11.54|67
1663727100000|2022-09-21 02:25:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|23
1663727400000|2022-09-21 02:30:00|11.76|11.56|11.75|11.55|11.78|11.58|11.73|11.53|76
1663727700000|2022-09-21 02:35:00|11.76|11.56|11.72|11.52|11.76|11.56|11.72|11.52|49
1663728000000|2022-09-21 02:40:00|11.73|11.53|11.74|11.54|11.74|11.54|11.71|11.51|18
1663728300000|2022-09-21 02:45:00|11.73|11.53|11.7|11.5|11.73|11.53|11.7|11.5|90
1663728600000|2022-09-21 02:50:00|11.71|11.51|11.71|11.51|11.72|11.52|11.69|11.49|65
1663728900000|2022-09-21 02:55:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|77
1663729200000|2022-09-21 03:00:00|11.74|11.54|11.67|11.47|11.74|11.54|11.67|11.47|20
1663729500000|2022-09-21 03:05:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|37
1663729800000|2022-09-21 03:10:00|11.67|11.47|11.68|11.48|11.69|11.49|11.66|11.46|42
1663730100000|2022-09-21 03:15:00|11.69|11.49|11.69|11.49|11.69|11.49|11.66|11.46|43
1663730400000|2022-09-21 03:20:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|34
1663730700000|2022-09-21 03:25:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|55
1663731000000|2022-09-21 03:30:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|49
1663731300000|2022-09-21 03:35:00|11.68|11.48|11.66|11.46|11.69|11.49|11.65|11.45|139
1663731600000|2022-09-21 03:40:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|50
1663731900000|2022-09-21 03:45:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|47
1663732200000|2022-09-21 03:50:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|26
1663732500000|2022-09-21 03:55:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|16
1663732800000|2022-09-21 04:00:00|11.7|11.5|11.72|11.52|11.73|11.53|11.69|11.49|27
1663733100000|2022-09-21 04:05:00|11.71|11.51|11.66|11.46|11.71|11.51|11.66|11.46|33
1663733400000|2022-09-21 04:10:00|11.67|11.47|11.67|11.47|11.69|11.49|11.66|11.46|9
1663733700000|2022-09-21 04:15:00|11.66|11.46|11.65|11.45|11.68|11.48|11.65|11.45|16
1663734000000|2022-09-21 04:20:00|11.64|11.44|11.63|11.43|11.64|11.44|11.61|11.41|64
1663734300000|2022-09-21 04:25:00|11.64|11.44|11.62|11.42|11.64|11.44|11.61|11.41|67
1663734600000|2022-09-21 04:30:00|11.63|11.43|11.65|11.45|11.65|11.45|11.6|11.4|63
1663734900000|2022-09-21 04:35:00|11.66|11.46|11.67|11.47|11.68|11.48|11.65|11.45|78
1663735200000|2022-09-21 04:40:00|11.66|11.46|11.67|11.47|11.67|11.47|11.64|11.44|58
1663735500000|2022-09-21 04:45:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|39
1663735800000|2022-09-21 04:50:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|35
1663736100000|2022-09-21 04:55:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|20
1663736400000|2022-09-21 05:00:00|11.66|11.46|11.63|11.43|11.67|11.47|11.62|11.42|24
1663736700000|2022-09-21 05:05:00|11.64|11.44|11.64|11.44|11.65|11.45|11.62|11.42|83
1663737000000|2022-09-21 05:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.63|11.43|37
1663737300000|2022-09-21 05:15:00|11.64|11.44|11.67|11.47|11.67|11.47|11.64|11.44|64
1663737600000|2022-09-21 05:20:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|116
1663737900000|2022-09-21 05:25:00|11.64|11.44|11.7|11.5|11.7|11.5|11.64|11.44|51
1663738200000|2022-09-21 05:30:00|11.71|11.51|11.73|11.53|11.73|11.53|11.7|11.5|85
1663738500000|2022-09-21 05:35:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|138
1663738800000|2022-09-21 05:40:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|82
1663739100000|2022-09-21 05:45:00|11.7|11.5|11.69|11.49|11.71|11.51|11.68|11.48|48
1663739400000|2022-09-21 05:50:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|54
1663739700000|2022-09-21 05:55:00|11.68|11.48|11.62|11.42|11.69|11.49|11.6|11.4|41
1663740000000|2022-09-21 06:00:00|11.61|11.41|11.66|11.46|11.66|11.46|11.59|11.39|42
1663740300000|2022-09-21 06:05:00|11.65|11.45|11.62|11.42|11.66|11.46|11.61|11.41|30
1663740600000|2022-09-21 06:10:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|60
1663740900000|2022-09-21 06:15:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|31
1663741200000|2022-09-21 06:20:00|11.6|11.4|11.59|11.39|11.61|11.41|11.58|11.38|26
1663741500000|2022-09-21 06:25:00|11.58|11.38|11.44|11.24|11.59|11.39|11.44|11.24|109
1663741800000|2022-09-21 06:30:00|11.43|11.23|11.47|11.27|11.48|11.28|11.42|11.22|57
1663742100000|2022-09-21 06:35:00|11.46|11.26|11.39|11.19|11.47|11.27|11.37|11.17|96
1663742400000|2022-09-21 06:40:00|11.38|11.18|11.39|11.19|11.4|11.2|11.36|11.16|60
1663742700000|2022-09-21 06:45:00|11.38|11.18|11.42|11.22|11.42|11.22|11.38|11.18|57
1663743000000|2022-09-21 06:50:00|11.41|11.21|11.38|11.18|11.42|11.22|11.37|11.17|78
1663743300000|2022-09-21 06:55:00|11.39|11.19|11.38|11.18|11.39|11.19|11.36|11.16|30
1663743600000|2022-09-21 07:00:00|11.37|11.17|11.36|11.16|11.39|11.19|11.36|11.16|62
1663743900000|2022-09-21 07:05:00|11.37|11.17|11.35|11.15|11.37|11.17|11.33|11.13|73
1663744200000|2022-09-21 07:10:00|11.36|11.16|11.36|11.16|11.36|11.16|11.34|11.14|53
1663744500000|2022-09-21 07:15:00|11.35|11.15|11.44|11.24|11.44|11.24|11.35|11.15|54
1663744800000|2022-09-21 07:20:00|11.45|11.25|11.42|11.22|11.45|11.25|11.41|11.21|72
1663745100000|2022-09-21 07:25:00|11.43|11.23|11.43|11.23|11.43|11.23|11.41|11.21|69
1663745400000|2022-09-21 07:30:00|11.42|11.22|11.4|11.2|11.43|11.23|11.39|11.19|69
1663745700000|2022-09-21 07:35:00|11.41|11.21|11.39|11.19|11.41|11.21|11.38|11.18|39
1663746000000|2022-09-21 07:40:00|11.38|11.18|11.39|11.19|11.4|11.2|11.37|11.17|24
1663746300000|2022-09-21 07:45:00|11.38|11.18|11.41|11.21|11.42|11.22|11.37|11.17|40
1663746600000|2022-09-21 07:50:00|11.42|11.22|11.43|11.23|11.43|11.23|11.39|11.19|44
1663746900000|2022-09-21 07:55:00|11.44|11.24|11.46|11.26|11.46|11.26|11.41|11.21|19
1663747200000|2022-09-21 08:00:00|11.45|11.25|11.39|11.19|11.45|11.25|11.39|11.19|35
1663747500000|2022-09-21 08:05:00|11.4|11.2|11.42|11.22|11.44|11.24|11.4|11.2|33
1663747800000|2022-09-21 08:10:00|11.43|11.23|11.42|11.22|11.44|11.24|11.41|11.21|22
1663748100000|2022-09-21 08:15:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|7
1663748400000|2022-09-21 08:20:00|11.44|11.24|11.44|11.24|11.44|11.24|11.41|11.21|13
1663748700000|2022-09-21 08:25:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|21
1663749000000|2022-09-21 08:30:00|11.4|11.2|11.42|11.22|11.42|11.22|11.38|11.18|33
1663749300000|2022-09-21 08:35:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|38
1663749600000|2022-09-21 08:40:00|11.45|11.25|11.48|11.28|11.48|11.28|11.44|11.24|40
1663749900000|2022-09-21 08:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|51
1663750200000|2022-09-21 08:50:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|76
1663750500000|2022-09-21 08:55:00|11.46|11.26|11.47|11.27|11.49|11.29|11.46|11.26|68
1663750800000|2022-09-21 09:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|82
1663751100000|2022-09-21 09:05:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|76
1663751400000|2022-09-21 09:10:00|11.46|11.26|11.44|11.24|11.47|11.27|11.44|11.24|43
1663751700000|2022-09-21 09:15:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|12
1663752000000|2022-09-21 09:20:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|12
1663752300000|2022-09-21 09:25:00|11.45|11.25|11.49|11.29|11.5|11.3|11.44|11.24|35
1663752600000|2022-09-21 09:30:00|11.48|11.28|11.49|11.29|11.51|11.31|11.48|11.28|26
1663752900000|2022-09-21 09:35:00|11.5|11.3|11.5|11.3|11.55|11.35|11.49|11.29|25
1663753200000|2022-09-21 09:40:00|11.51|11.31|11.51|11.31|11.52|11.32|11.49|11.29|77
1663753500000|2022-09-21 09:45:00|11.52|11.32|11.54|11.34|11.56|11.36|11.49|11.29|169
1663753800000|2022-09-21 09:50:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|118
1663754100000|2022-09-21 09:55:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|7
1663754400000|2022-09-21 10:00:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|40
1663754700000|2022-09-21 10:05:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|41
1663755000000|2022-09-21 10:10:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|30
1663755300000|2022-09-21 10:15:00|11.55|11.35|11.58|11.38|11.58|11.38|11.55|11.35|72
1663755600000|2022-09-21 10:20:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|99
1663755900000|2022-09-21 10:25:00|11.56|11.36|11.56|11.36|11.58|11.38|11.56|11.36|25
1663756200000|2022-09-21 10:30:00|11.55|11.35|11.51|11.31|11.55|11.35|11.5|11.3|39
1663756500000|2022-09-21 10:35:00|11.5|11.3|11.53|11.33|11.54|11.34|11.5|11.3|24
1663756800000|2022-09-21 10:40:00|11.54|11.34|11.53|11.33|11.55|11.35|11.52|11.32|20
1663757100000|2022-09-21 10:45:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|13
1663757400000|2022-09-21 10:50:00|11.53|11.33|11.54|11.34|11.56|11.36|11.53|11.33|76
1663757700000|2022-09-21 10:55:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|8
1663758000000|2022-09-21 11:00:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|30
1663758300000|2022-09-21 11:05:00|11.53|11.33|11.53|11.33|11.55|11.35|11.53|11.33|15
1663758600000|2022-09-21 11:10:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|21
1663758900000|2022-09-21 11:15:00|11.53|11.33|11.47|11.27|11.53|11.33|11.46|11.26|39
1663759200000|2022-09-21 11:20:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|15
1663759500000|2022-09-21 11:25:00|11.49|11.29|11.46|11.26|11.49|11.29|11.46|11.26|22
1663759800000|2022-09-21 11:30:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|6
1663760100000|2022-09-21 11:35:00|11.47|11.27|11.46|11.26|11.49|11.29|11.45|11.25|30
1663760400000|2022-09-21 11:40:00|11.47|11.27|11.53|11.33|11.53|11.33|11.47|11.27|53
1663760700000|2022-09-21 11:45:00|11.52|11.32|11.58|11.38|11.59|11.39|11.52|11.32|157
1663761000000|2022-09-21 11:50:00|11.57|11.37|11.57|11.37|11.59|11.39|11.56|11.36|81
1663761300000|2022-09-21 11:55:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|20
1663761600000|2022-09-21 12:00:00|11.58|11.38|11.56|11.36|11.58|11.38|11.55|11.35|39
1663761900000|2022-09-21 12:05:00|11.55|11.35|11.58|11.38|11.59|11.39|11.55|11.35|58
1663762200000|2022-09-21 12:10:00|11.57|11.37|11.55|11.35|11.58|11.38|11.54|11.34|31
1663762500000|2022-09-21 12:15:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|28
1663762800000|2022-09-21 12:20:00|11.56|11.36|11.54|11.34|11.58|11.38|11.53|11.33|35
1663763100000|2022-09-21 12:25:00|11.55|11.35|11.52|11.32|11.56|11.36|11.52|11.32|76
1663763400000|2022-09-21 12:30:00|11.53|11.33|11.58|11.38|11.59|11.39|11.52|11.32|90
1663763700000|2022-09-21 12:35:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|86
1663764000000|2022-09-21 12:40:00|11.59|11.39|11.57|11.37|11.59|11.39|11.56|11.36|63
1663764300000|2022-09-21 12:45:00|11.58|11.38|11.54|11.34|11.58|11.38|11.53|11.33|51
1663764600000|2022-09-21 12:50:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|21
1663764900000|2022-09-21 12:55:00|11.54|11.34|11.56|11.36|11.57|11.37|11.53|11.33|53
1663765200000|2022-09-21 13:00:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|100
1663765500000|2022-09-21 13:05:00|11.57|11.37|11.58|11.38|11.58|11.38|11.54|11.34|48
1663765800000|2022-09-21 13:10:00|11.59|11.39|11.55|11.35|11.59|11.39|11.54|11.34|25
1663766100000|2022-09-21 13:15:00|11.54|11.34|11.55|11.35|11.57|11.37|11.54|11.34|14
1663766400000|2022-09-21 13:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.53|11.33|50
1663766700000|2022-09-21 13:25:00|11.56|11.36|11.56|11.36|11.59|11.39|11.56|11.36|61
1663767000000|2022-09-21 13:30:00|11.57|11.37|11.54|11.34|11.59|11.39|11.51|11.31|92
1663767300000|2022-09-21 13:35:00|11.55|11.35|11.55|11.35|11.56|11.36|11.52|11.32|51
1663767600000|2022-09-21 13:40:00|11.54|11.34|11.54|11.34|11.57|11.37|11.54|11.34|25
1663767900000|2022-09-21 13:45:00|11.55|11.35|11.57|11.37|11.58|11.38|11.54|11.34|59
1663768200000|2022-09-21 13:50:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|97
1663768500000|2022-09-21 13:55:00|11.57|11.37|11.55|11.35|11.57|11.37|11.54|11.34|33
1663768800000|2022-09-21 14:00:00|11.54|11.34|11.54|11.34|11.57|11.37|11.54|11.34|27
1663769100000|2022-09-21 14:05:00|11.55|11.35|11.57|11.37|11.57|11.37|11.53|11.33|51
1663769400000|2022-09-21 14:10:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|60
1663769700000|2022-09-21 14:15:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|70
1663770000000|2022-09-21 14:20:00|11.58|11.38|11.58|11.38|11.58|11.38|11.56|11.36|129
1663770300000|2022-09-21 14:25:00|11.57|11.37|11.63|11.43|11.63|11.43|11.57|11.37|81
1663770600000|2022-09-21 14:30:00|11.62|11.42|11.58|11.38|11.63|11.43|11.58|11.38|85
1663770900000|2022-09-21 14:35:00|11.59|11.39|11.56|11.36|11.59|11.39|11.56|11.36|34
1663771200000|2022-09-21 14:40:00|11.57|11.37|11.52|11.32|11.57|11.37|11.52|11.32|22
1663771500000|2022-09-21 14:45:00|11.53|11.33|11.49|11.29|11.54|11.34|11.48|11.28|85
1663771800000|2022-09-21 14:50:00|11.5|11.3|11.46|11.26|11.5|11.3|11.45|11.25|34
1663772100000|2022-09-21 14:55:00|11.45|11.25|11.43|11.23|11.45|11.25|11.42|11.22|45
1663772400000|2022-09-21 15:00:00|11.44|11.24|11.4|11.2|11.44|11.24|11.39|11.19|63
1663772700000|2022-09-21 15:05:00|11.41|11.21|11.36|11.16|11.42|11.22|11.36|11.16|82
1663773000000|2022-09-21 15:10:00|11.37|11.17|11.35|11.15|11.4|11.2|11.35|11.15|45
1663773300000|2022-09-21 15:15:00|11.36|11.16|11.32|11.12|11.38|11.18|11.32|11.12|121
1663773600000|2022-09-21 15:20:00|11.31|11.11|11.34|11.14|11.34|11.14|11.3|11.1|50
1663773900000|2022-09-21 15:25:00|11.33|11.13|11.34|11.14|11.34|11.14|11.32|11.12|56
1663774200000|2022-09-21 15:30:00|11.35|11.15|11.37|11.17|11.38|11.18|11.35|11.15|53
1663774500000|2022-09-21 15:35:00|11.36|11.16|11.35|11.15|11.37|11.17|11.34|11.14|36
1663774800000|2022-09-21 15:40:00|11.34|11.14|11.41|11.21|11.43|11.23|11.31|11.11|74
1663775100000|2022-09-21 15:45:00|11.4|11.2|11.37|11.17|11.42|11.22|11.37|11.17|138
1663775400000|2022-09-21 15:50:00|11.38|11.18|11.35|11.15|11.38|11.18|11.34|11.14|102
1663775700000|2022-09-21 15:55:00|11.34|11.14|11.34|11.14|11.36|11.16|11.33|11.13|169
1663776000000|2022-09-21 16:00:00|11.33|11.13|11.3|11.1|11.34|11.14|11.29|11.09|140
1663776300000|2022-09-21 16:05:00|11.29|11.09|11.31|11.11|11.31|11.11|11.28|11.08|97
1663776600000|2022-09-21 16:10:00|11.3|11.1|11.35|11.15|11.36|11.16|11.3|11.1|122
1663776900000|2022-09-21 16:15:00|11.34|11.14|11.34|11.14|11.37|11.17|11.33|11.13|91
1663777200000|2022-09-21 16:20:00|11.35|11.15|11.35|11.15|11.37|11.17|11.34|11.14|53
1663777500000|2022-09-21 16:25:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|90
1663777800000|2022-09-21 16:30:00|11.36|11.16|11.37|11.17|11.38|11.18|11.34|11.14|142
1663778100000|2022-09-21 16:35:00|11.36|11.16|11.35|11.15|11.37|11.17|11.35|11.15|158
1663778400000|2022-09-21 16:40:00|11.36|11.16|11.38|11.18|11.39|11.19|11.35|11.15|109
1663778700000|2022-09-21 16:45:00|11.37|11.17|11.38|11.18|11.38|11.18|11.33|11.13|170
1663779000000|2022-09-21 16:50:00|11.37|11.17|11.34|11.14|11.38|11.18|11.34|11.14|100
1663779300000|2022-09-21 16:55:00|11.35|11.15|11.32|11.12|11.35|11.15|11.32|11.12|110
1663779600000|2022-09-21 17:00:00|11.33|11.13|11.37|11.17|11.37|11.17|11.32|11.12|37
1663779900000|2022-09-21 17:05:00|11.36|11.16|11.35|11.15|11.36|11.16|11.33|11.13|54
1663780200000|2022-09-21 17:10:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|84
1663780500000|2022-09-21 17:15:00|11.34|11.14|11.31|11.11|11.35|11.15|11.28|11.08|140
1663780800000|2022-09-21 17:20:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|41
1663781100000|2022-09-21 17:25:00|11.33|11.13|11.36|11.16|11.36|11.16|11.32|11.12|52
1663781400000|2022-09-21 17:30:00|11.37|11.17|11.44|11.24|11.45|11.25|11.36|11.16|80
1663781700000|2022-09-21 17:35:00|11.45|11.25|11.44|11.24|11.48|11.28|11.42|11.22|122
1663782000000|2022-09-21 17:40:00|11.45|11.25|11.49|11.29|11.5|11.3|11.43|11.23|121
1663782300000|2022-09-21 17:45:00|11.48|11.28|11.46|11.26|11.49|11.29|11.44|11.24|262
1663782600000|2022-09-21 17:50:00|11.47|11.27|11.41|11.21|11.47|11.27|11.39|11.19|151
1663782900000|2022-09-21 17:55:00|11.42|11.22|11.46|11.26|11.47|11.27|11.41|11.21|107
1663783200000|2022-09-21 18:00:00|11.47|11.27|11.26|11.06|11.56|11.36|11.24|11.04|341
1663783500000|2022-09-21 18:05:00|11.25|11.05|11.31|11.11|11.32|11.12|11.2|11|169
1663783800000|2022-09-21 18:10:00|11.3|11.1|11.26|11.06|11.33|11.13|11.24|11.04|123
1663784100000|2022-09-21 18:15:00|11.27|11.07|11.42|11.22|11.45|11.25|11.27|11.07|106
1663784400000|2022-09-21 18:20:00|11.43|11.23|11.61|11.41|11.64|11.44|11.42|11.22|178
1663784700000|2022-09-21 18:25:00|11.62|11.42|11.58|11.38|11.65|11.45|11.57|11.37|119
1663785000000|2022-09-21 18:30:00|11.57|11.37|11.67|11.47|11.68|11.48|11.5|11.3|115
1663785300000|2022-09-21 18:35:00|11.66|11.46|11.71|11.51|11.74|11.54|11.63|11.43|166
1663785600000|2022-09-21 18:40:00|11.72|11.52|11.85|11.65|11.86|11.66|11.66|11.46|138
1663785900000|2022-09-21 18:45:00|11.86|11.66|11.82|11.62|11.95|11.75|11.81|11.61|173
1663786200000|2022-09-21 18:50:00|11.83|11.63|11.9|11.7|11.91|11.71|11.8|11.6|136
1663786500000|2022-09-21 18:55:00|11.89|11.69|11.9|11.7|11.93|11.73|11.85|11.65|118
1663786800000|2022-09-21 19:00:00|11.91|11.71|11.83|11.63|11.93|11.73|11.82|11.62|99
1663787100000|2022-09-21 19:05:00|11.82|11.62|11.78|11.58|11.86|11.66|11.78|11.58|77
1663787400000|2022-09-21 19:10:00|11.79|11.59|11.76|11.56|11.79|11.59|11.66|11.46|94
1663787700000|2022-09-21 19:15:00|11.75|11.55|11.71|11.51|11.79|11.59|11.7|11.5|119
1663788000000|2022-09-21 19:20:00|11.72|11.52|11.72|11.52|11.75|11.55|11.7|11.5|49
1663788300000|2022-09-21 19:25:00|11.71|11.51|11.66|11.46|11.74|11.54|11.64|11.44|110
1663788600000|2022-09-21 19:30:00|11.67|11.47|11.63|11.43|11.67|11.47|11.61|11.41|133
1663788900000|2022-09-21 19:35:00|11.64|11.44|11.56|11.36|11.64|11.44|11.55|11.35|101
1663789200000|2022-09-21 19:40:00|11.57|11.37|11.57|11.37|11.61|11.41|11.56|11.36|89
1663789500000|2022-09-21 19:45:00|11.56|11.36|11.53|11.33|11.6|11.4|11.51|11.31|108
1663789800000|2022-09-21 19:50:00|11.54|11.34|11.51|11.31|11.57|11.37|11.49|11.29|110
1663790100000|2022-09-21 19:55:00|11.5|11.3|11.49|11.29|11.52|11.32|11.47|11.27|100
1663790400000|2022-09-21 20:00:00|11.48|11.28|11.5|11.3|11.54|11.34|11.48|11.28|93
1663790700000|2022-09-21 20:05:00|11.51|11.31|11.47|11.27|11.53|11.33|11.45|11.25|109
1663791000000|2022-09-21 20:10:00|11.48|11.28|11.47|11.27|11.49|11.29|11.44|11.24|72
1663791300000|2022-09-21 20:15:00|11.48|11.28|11.43|11.23|11.48|11.28|11.36|11.16|86
1663791600000|2022-09-21 20:20:00|11.44|11.24|11.44|11.24|11.46|11.26|11.41|11.21|49
1663791900000|2022-09-21 20:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.41|11.21|91
1663792200000|2022-09-21 20:30:00|11.44|11.24|11.45|11.25|11.47|11.27|11.43|11.23|126
1663792500000|2022-09-21 20:35:00|11.46|11.26|11.48|11.28|11.49|11.29|11.44|11.24|67
1663792800000|2022-09-21 20:40:00|11.49|11.29|11.51|11.31|11.52|11.32|11.48|11.28|179
1663793100000|2022-09-21 20:45:00|11.52|11.32|11.56|11.36|11.56|11.36|11.5|11.3|93
1663793400000|2022-09-21 20:50:00|11.57|11.37|11.59|11.39|11.6|11.4|11.56|11.36|55
1663793700000|2022-09-21 20:55:00|11.6|11.4|11.61|11.41|11.61|11.41|11.58|11.38|72
1663794000000|2022-09-21 21:00:00|11.6|11.4|11.58|11.38|11.61|11.41|11.58|11.38|33
1663794300000|2022-09-21 21:05:00|11.57|11.37|11.45|11.25|11.58|11.38|11.42|11.22|87
1663794600000|2022-09-21 21:10:00|11.44|11.24|11.38|11.18|11.46|11.26|11.37|11.17|123
1663794900000|2022-09-21 21:15:00|11.37|11.17|11.35|11.15|11.38|11.18|11.33|11.13|91
1663795200000|2022-09-21 21:20:00|11.36|11.16|11.31|11.11|11.36|11.16|11.3|11.1|128
1663795500000|2022-09-21 21:25:00|11.3|11.1|11.26|11.06|11.31|11.11|11.25|11.05|81
1663795800000|2022-09-21 21:30:00|11.25|11.05|11.25|11.05|11.28|11.08|11.25|11.05|71
1663796100000|2022-09-21 21:35:00|11.26|11.06|11.26|11.06|11.28|11.08|11.24|11.04|69
1663796400000|2022-09-21 21:40:00|11.27|11.07|11.22|11.02|11.27|11.07|11.21|11.01|142
1663796700000|2022-09-21 21:45:00|11.21|11.01|11.19|10.99|11.23|11.03|11.19|10.99|51
1663797000000|2022-09-21 21:50:00|11.2|11|11.24|11.04|11.25|11.05|11.17|10.97|169
1663797300000|2022-09-21 21:55:00|11.25|11.05|11.21|11.01|11.25|11.05|11.2|11|55
1663797600000|2022-09-21 22:00:00|11.22|11.02|11.22|11.02|11.22|11.02|11.18|10.98|121
1663797900000|2022-09-21 22:05:00|11.21|11.01|11.13|10.93|11.22|11.02|11.13|10.93|83
1663798200000|2022-09-21 22:10:00|11.12|10.92|11.12|10.92|11.14|10.94|11.11|10.91|81
1663798500000|2022-09-21 22:15:00|11.13|10.93|11.08|10.88|11.13|10.93|11.04|10.84|88
1663798800000|2022-09-21 22:20:00|11.09|10.89|11.1|10.9|11.11|10.91|11.04|10.84|144
1663799100000|2022-09-21 22:25:00|11.09|10.89|11.11|10.91|11.11|10.91|11.06|10.86|131
1663799400000|2022-09-21 22:30:00|11.12|10.92|11.14|10.94|11.14|10.94|11.1|10.9|95
1663799700000|2022-09-21 22:35:00|11.13|10.93|11.12|10.92|11.14|10.94|11.11|10.91|60
1663800000000|2022-09-21 22:40:00|11.11|10.91|11.09|10.89|11.13|10.93|11.08|10.88|121
1663800300000|2022-09-21 22:45:00|11.08|10.88|11.04|10.84|11.09|10.89|11.04|10.84|84
1663800600000|2022-09-21 22:50:00|11.03|10.83|11.06|10.86|11.07|10.87|11.02|10.82|38
1663800900000|2022-09-21 22:55:00|11.05|10.85|11.07|10.87|11.08|10.88|11.03|10.83|131
1663801200000|2022-09-21 23:00:00|11.06|10.86|11.08|10.88|11.08|10.88|11.04|10.84|111
1663801500000|2022-09-21 23:05:00|11.09|10.89|11.1|10.9|11.12|10.92|11.07|10.87|108
1663801800000|2022-09-21 23:10:00|11.11|10.91|11.07|10.87|11.11|10.91|11.05|10.85|129
1663802100000|2022-09-21 23:15:00|11.08|10.88|11.1|10.9|11.1|10.9|11.07|10.87|53
1663802400000|2022-09-21 23:20:00|11.11|10.91|11.12|10.92|11.12|10.92|11.09|10.89|50
1663802700000|2022-09-21 23:25:00|11.11|10.91|11.13|10.93|11.14|10.94|11.1|10.9|35
1663803000000|2022-09-21 23:30:00|11.12|10.92|11.15|10.95|11.17|10.97|11.12|10.92|84
1663803300000|2022-09-21 23:35:00|11.14|10.94|11.17|10.97|11.18|10.98|11.13|10.93|54
1663803600000|2022-09-21 23:40:00|11.16|10.96|11.18|10.98|11.19|10.99|11.16|10.96|31
1663803900000|2022-09-21 23:45:00|11.19|10.99|11.18|10.98|11.2|11|11.16|10.96|96
1663804200000|2022-09-21 23:50:00|11.19|10.99|11.2|11|11.2|11|11.17|10.97|90
1663804500000|2022-09-21 23:55:00|11.19|10.99|11.15|10.95|11.21|11.01|11.15|10.95|109
1663804800000|2022-09-22 00:00:00|11.14|10.94|11.19|10.99|11.2|11|11.14|10.94|78
1663805100000|2022-09-22 00:05:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|36
1663805400000|2022-09-22 00:10:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|26
1663805700000|2022-09-22 00:15:00|11.22|11.02|11.16|10.96|11.22|11.02|11.14|10.94|101
1663806000000|2022-09-22 00:20:00|11.15|10.95|11.2|11|11.2|11|11.15|10.95|26
1663806300000|2022-09-22 00:25:00|11.19|10.99|11.22|11.02|11.23|11.03|11.19|10.99|32
1663806600000|2022-09-22 00:30:00|11.23|11.03|11.23|11.03|11.25|11.05|11.2|11|171
1663806900000|2022-09-22 00:35:00|11.24|11.04|11.22|11.02|11.24|11.04|11.21|11.01|49
1663807200000|2022-09-22 00:40:00|11.21|11.01|11.19|10.99|11.23|11.03|11.18|10.98|43
1663807500000|2022-09-22 00:45:00|11.2|11|11.2|11|11.2|11|11.19|10.99|51
1663807800000|2022-09-22 00:50:00|11.21|11.01|11.18|10.98|11.21|11.01|11.18|10.98|20
1663808100000|2022-09-22 00:55:00|11.17|10.97|11.18|10.98|11.19|10.99|11.16|10.96|40
1663808400000|2022-09-22 01:00:00|11.19|10.99|11.21|11.01|11.22|11.02|11.18|10.98|35
1663808700000|2022-09-22 01:05:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|28
1663809000000|2022-09-22 01:10:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|12
1663809300000|2022-09-22 01:15:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|10
1663809600000|2022-09-22 01:20:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|38
1663809900000|2022-09-22 01:25:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1663810200000|2022-09-22 01:30:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|60
1663810500000|2022-09-22 01:35:00|11.24|11.04|11.21|11.01|11.24|11.04|11.19|10.99|78
1663810800000|2022-09-22 01:40:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|24
1663811100000|2022-09-22 01:45:00|11.2|11|11.23|11.03|11.23|11.03|11.2|11|16
1663811400000|2022-09-22 01:50:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|77
1663811700000|2022-09-22 01:55:00|11.25|11.05|11.27|11.07|11.27|11.07|11.24|11.04|77
1663812000000|2022-09-22 02:00:00|11.26|11.06|11.28|11.08|11.28|11.08|11.25|11.05|35
1663812300000|2022-09-22 02:05:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|72
1663812600000|2022-09-22 02:10:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|66
1663812900000|2022-09-22 02:15:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|43
1663813200000|2022-09-22 02:20:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|32
1663813500000|2022-09-22 02:25:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|6
1663813800000|2022-09-22 02:30:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|55
1663814100000|2022-09-22 02:35:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|39
1663814400000|2022-09-22 02:40:00|11.3|11.1|11.3|11.1|11.32|11.12|11.29|11.09|91
1663814700000|2022-09-22 02:45:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|67
1663815000000|2022-09-22 02:50:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|13
1663815300000|2022-09-22 02:55:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|24
1663815600000|2022-09-22 03:00:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|16
1663815900000|2022-09-22 03:05:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|23
1663816200000|2022-09-22 03:10:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|4
1663816500000|2022-09-22 03:15:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1663816800000|2022-09-22 03:20:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|3
1663817100000|2022-09-22 03:25:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|28
1663817400000|2022-09-22 03:30:00|11.31|11.11|11.29|11.09|11.32|11.12|11.29|11.09|23
1663817700000|2022-09-22 03:35:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|4
1663818000000|2022-09-22 03:40:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1663818300000|2022-09-22 03:45:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|27
1663818600000|2022-09-22 03:50:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|4
1663818900000|2022-09-22 03:55:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|24
1663819200000|2022-09-22 04:00:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|45
1663819500000|2022-09-22 04:05:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|146
1663819800000|2022-09-22 04:10:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|34
1663820100000|2022-09-22 04:15:00|11.31|11.11|11.32|11.12|11.34|11.14|11.31|11.11|92
1663820400000|2022-09-22 04:20:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|121
1663820700000|2022-09-22 04:25:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|17
1663821000000|2022-09-22 04:30:00|11.31|11.11|11.35|11.15|11.35|11.15|11.31|11.11|95
1663821300000|2022-09-22 04:35:00|11.36|11.16|11.37|11.17|11.39|11.19|11.35|11.15|86
1663821600000|2022-09-22 04:40:00|11.38|11.18|11.38|11.18|11.4|11.2|11.37|11.17|121
1663821900000|2022-09-22 04:45:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|50
1663822200000|2022-09-22 04:50:00|11.39|11.19|11.41|11.21|11.42|11.22|11.39|11.19|99
1663822500000|2022-09-22 04:55:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|113
1663822800000|2022-09-22 05:00:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|172
1663823100000|2022-09-22 05:05:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|154
1663823400000|2022-09-22 05:10:00|11.46|11.26|11.47|11.27|11.47|11.27|11.44|11.24|105
1663823700000|2022-09-22 05:15:00|11.48|11.28|11.5|11.3|11.51|11.31|11.47|11.27|137
1663824000000|2022-09-22 05:20:00|11.49|11.29|11.54|11.34|11.54|11.34|11.49|11.29|112
1663824300000|2022-09-22 05:25:00|11.53|11.33|11.56|11.36|11.57|11.37|11.53|11.33|162
1663824600000|2022-09-22 05:30:00|11.57|11.37|11.61|11.41|11.62|11.42|11.56|11.36|117
1663824900000|2022-09-22 05:35:00|11.62|11.42|11.63|11.43|11.64|11.44|11.6|11.4|78
1663825200000|2022-09-22 05:40:00|11.64|11.44|11.67|11.47|11.68|11.48|11.63|11.43|138
1663825500000|2022-09-22 05:45:00|11.66|11.46|11.64|11.44|11.68|11.48|11.64|11.44|81
1663825800000|2022-09-22 05:50:00|11.63|11.43|11.57|11.37|11.64|11.44|11.57|11.37|159
1663826100000|2022-09-22 05:55:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|73
1663826400000|2022-09-22 06:00:00|11.57|11.37|11.62|11.42|11.64|11.44|11.56|11.36|74
1663826700000|2022-09-22 06:05:00|11.61|11.41|11.64|11.44|11.65|11.45|11.61|11.41|164
1663827000000|2022-09-22 06:10:00|11.63|11.43|11.6|11.4|11.64|11.44|11.6|11.4|66
1663827300000|2022-09-22 06:15:00|11.61|11.41|11.6|11.4|11.64|11.44|11.59|11.39|176
1663827600000|2022-09-22 06:20:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|85
1663827900000|2022-09-22 06:25:00|11.6|11.4|11.57|11.37|11.61|11.41|11.57|11.37|46
1663828200000|2022-09-22 06:30:00|11.56|11.36|11.49|11.29|11.57|11.37|11.49|11.29|96
1663828500000|2022-09-22 06:35:00|11.48|11.28|11.5|11.3|11.52|11.32|11.48|11.28|85
1663828800000|2022-09-22 06:40:00|11.49|11.29|11.5|11.3|11.52|11.32|11.49|11.29|36
1663829100000|2022-09-22 06:45:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|94
1663829400000|2022-09-22 06:50:00|11.51|11.31|11.56|11.36|11.57|11.37|11.51|11.31|72
1663829700000|2022-09-22 06:55:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|35
1663830000000|2022-09-22 07:00:00|11.54|11.34|11.55|11.35|11.57|11.37|11.54|11.34|40
1663830300000|2022-09-22 07:05:00|11.56|11.36|11.59|11.39|11.59|11.39|11.55|11.35|76
1663830600000|2022-09-22 07:10:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|51
1663830900000|2022-09-22 07:15:00|11.59|11.39|11.64|11.44|11.64|11.44|11.59|11.39|90
1663831200000|2022-09-22 07:20:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|154
1663831500000|2022-09-22 07:25:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|84
1663831800000|2022-09-22 07:30:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|54
1663832100000|2022-09-22 07:35:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|22
1663832400000|2022-09-22 07:40:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|17
1663832700000|2022-09-22 07:45:00|11.64|11.44|11.65|11.45|11.66|11.46|11.63|11.43|88
1663833000000|2022-09-22 07:50:00|11.66|11.46|11.68|11.48|11.68|11.48|11.64|11.44|51
1663833300000|2022-09-22 07:55:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|35
1663833600000|2022-09-22 08:00:00|11.68|11.48|11.69|11.49|11.7|11.5|11.66|11.46|38
1663833900000|2022-09-22 08:05:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|82
1663834200000|2022-09-22 08:10:00|11.7|11.5|11.69|11.49|11.72|11.52|11.69|11.49|114
1663834500000|2022-09-22 08:15:00|11.7|11.5|11.71|11.51|11.73|11.53|11.69|11.49|214
1663834800000|2022-09-22 08:20:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|100
1663835100000|2022-09-22 08:25:00|11.7|11.5|11.69|11.49|11.73|11.53|11.68|11.48|94
1663835400000|2022-09-22 08:30:00|11.7|11.5|11.73|11.53|11.75|11.55|11.68|11.48|120
1663835700000|2022-09-22 08:35:00|11.72|11.52|11.73|11.53|11.75|11.55|11.72|11.52|134
1663836000000|2022-09-22 08:40:00|11.74|11.54|11.72|11.52|11.74|11.54|11.7|11.5|133
1663836300000|2022-09-22 08:45:00|11.71|11.51|11.66|11.46|11.72|11.52|11.65|11.45|98
1663836600000|2022-09-22 08:50:00|11.67|11.47|11.68|11.48|11.71|11.51|11.66|11.46|118
1663836900000|2022-09-22 08:55:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|121
1663837200000|2022-09-22 09:00:00|11.68|11.48|11.73|11.53|11.76|11.56|11.68|11.48|116
1663837500000|2022-09-22 09:05:00|11.74|11.54|11.69|11.49|11.74|11.54|11.69|11.49|38
1663837800000|2022-09-22 09:10:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|68
1663838100000|2022-09-22 09:15:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|22
1663838400000|2022-09-22 09:20:00|11.74|11.54|11.77|11.57|11.77|11.57|11.73|11.53|46
1663838700000|2022-09-22 09:25:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|61
1663839000000|2022-09-22 09:30:00|11.75|11.55|11.75|11.55|11.77|11.57|11.75|11.55|51
1663839300000|2022-09-22 09:35:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|27
1663839600000|2022-09-22 09:40:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|7
1663839900000|2022-09-22 09:45:00|11.76|11.56|11.73|11.53|11.77|11.57|11.73|11.53|42
1663840200000|2022-09-22 09:50:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|67
1663840500000|2022-09-22 09:55:00|11.75|11.55|11.76|11.56|11.77|11.57|11.74|11.54|48
1663840800000|2022-09-22 10:00:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|89
1663841100000|2022-09-22 10:05:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|77
1663841400000|2022-09-22 10:10:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|29
1663841700000|2022-09-22 10:15:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|30
1663842000000|2022-09-22 10:20:00|11.76|11.56|11.79|11.59|11.79|11.59|11.75|11.55|62
1663842300000|2022-09-22 10:25:00|11.78|11.58|11.79|11.59|11.81|11.61|11.78|11.58|126
1663842600000|2022-09-22 10:30:00|11.8|11.6|11.79|11.59|11.8|11.6|11.77|11.57|104
1663842900000|2022-09-22 10:35:00|11.78|11.58|11.78|11.58|11.78|11.58|11.76|11.56|57
1663843200000|2022-09-22 10:40:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|82
1663843500000|2022-09-22 10:45:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|60
1663843800000|2022-09-22 10:50:00|11.75|11.55|11.75|11.55|11.77|11.57|11.75|11.55|35
1663844100000|2022-09-22 10:55:00|11.76|11.56|11.75|11.55|11.76|11.56|11.73|11.53|12
1663844400000|2022-09-22 11:00:00|11.76|11.56|11.76|11.56|11.78|11.58|11.73|11.53|43
1663844700000|2022-09-22 11:05:00|11.77|11.57|11.74|11.54|11.78|11.58|11.73|11.53|80
1663845000000|2022-09-22 11:10:00|11.73|11.53|11.74|11.54|11.77|11.57|11.73|11.53|138
1663845300000|2022-09-22 11:15:00|11.75|11.55|11.75|11.55|11.77|11.57|11.74|11.54|89
1663845600000|2022-09-22 11:20:00|11.76|11.56|11.76|11.56|11.78|11.58|11.74|11.54|129
1663845900000|2022-09-22 11:25:00|11.77|11.57|11.77|11.57|11.79|11.59|11.76|11.56|191
1663846200000|2022-09-22 11:30:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|119
1663846500000|2022-09-22 11:35:00|11.79|11.59|11.8|11.6|11.81|11.61|11.78|11.58|120
1663846800000|2022-09-22 11:40:00|11.81|11.61|11.86|11.66|11.86|11.66|11.8|11.6|132
1663847100000|2022-09-22 11:45:00|11.85|11.65|11.91|11.71|11.93|11.73|11.85|11.65|183
1663847400000|2022-09-22 11:50:00|11.92|11.72|11.93|11.73|11.95|11.75|11.91|11.71|150
1663847700000|2022-09-22 11:55:00|11.94|11.74|11.94|11.74|11.95|11.75|11.92|11.72|137
1663848000000|2022-09-22 12:00:00|11.95|11.75|11.93|11.73|11.99|11.79|11.92|11.72|105
1663848300000|2022-09-22 12:05:00|11.92|11.72|11.94|11.74|11.97|11.77|11.91|11.71|141
1663848600000|2022-09-22 12:10:00|11.93|11.73|11.99|11.79|12.01|11.81|11.93|11.73|185
1663848900000|2022-09-22 12:15:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|82
1663849200000|2022-09-22 12:20:00|11.98|11.78|12.05|11.85|12.06|11.86|11.97|11.77|201
1663849500000|2022-09-22 12:25:00|12.04|11.84|12.04|11.84|12.07|11.87|12.02|11.82|145
1663849800000|2022-09-22 12:30:00|12.03|11.83|12.01|11.81|12.04|11.84|11.98|11.78|181
1663850100000|2022-09-22 12:35:00|12|11.8|12.05|11.85|12.06|11.86|12|11.8|134
1663850400000|2022-09-22 12:40:00|12.04|11.84|12.08|11.88|12.09|11.89|12.04|11.84|109
1663850700000|2022-09-22 12:45:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|140
1663851000000|2022-09-22 12:50:00|12.09|11.89|12.13|11.93|12.14|11.94|12.09|11.89|179
1663851300000|2022-09-22 12:55:00|12.14|11.94|12.2|12|12.22|12.02|12.12|11.92|209
1663851600000|2022-09-22 13:00:00|12.21|12.01|12.12|11.92|12.22|12.02|12.12|11.92|134
1663851900000|2022-09-22 13:05:00|12.13|11.93|12.22|12.02|12.23|12.03|12.12|11.92|234
1663852200000|2022-09-22 13:10:00|12.23|12.03|12.17|11.97|12.23|12.03|12.16|11.96|237
1663852500000|2022-09-22 13:15:00|12.18|11.98|12.16|11.96|12.21|12.01|12.14|11.94|139
1663852800000|2022-09-22 13:20:00|12.15|11.95|12.09|11.89|12.16|11.96|12.08|11.88|79
1663853100000|2022-09-22 13:25:00|12.1|11.9|12.08|11.88|12.12|11.92|12.07|11.87|171
1663853400000|2022-09-22 13:30:00|12.09|11.89|12.07|11.87|12.12|11.92|12.05|11.85|179
1663853700000|2022-09-22 13:35:00|12.06|11.86|11.99|11.79|12.08|11.88|11.98|11.78|176
1663854000000|2022-09-22 13:40:00|11.98|11.78|11.97|11.77|12|11.8|11.94|11.74|177
1663854300000|2022-09-22 13:45:00|11.96|11.76|11.99|11.79|12.01|11.81|11.96|11.76|196
1663854600000|2022-09-22 13:50:00|12|11.8|11.99|11.79|12.02|11.82|11.97|11.77|206
1663854900000|2022-09-22 13:55:00|11.98|11.78|11.99|11.79|12.01|11.81|11.98|11.78|115
1663855200000|2022-09-22 14:00:00|12|11.8|11.97|11.77|12|11.8|11.96|11.76|24
1663855500000|2022-09-22 14:05:00|11.96|11.76|12.08|11.88|12.08|11.88|11.96|11.76|139
1663855800000|2022-09-22 14:10:00|12.07|11.87|12.09|11.89|12.11|11.91|12.07|11.87|179
1663856100000|2022-09-22 14:15:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|151
1663856400000|2022-09-22 14:20:00|12.09|11.89|12.07|11.87|12.1|11.9|12.06|11.86|165
1663856700000|2022-09-22 14:25:00|12.08|11.88|12.11|11.91|12.11|11.91|12.06|11.86|160
1663857000000|2022-09-22 14:30:00|12.12|11.92|12.12|11.92|12.15|11.95|12.1|11.9|165
1663857300000|2022-09-22 14:35:00|12.13|11.93|12.07|11.87|12.13|11.93|12.04|11.84|131
1663857600000|2022-09-22 14:40:00|12.06|11.86|12.05|11.85|12.1|11.9|12.04|11.84|156
1663857900000|2022-09-22 14:45:00|12.06|11.86|12.08|11.88|12.08|11.88|12.05|11.85|119
1663858200000|2022-09-22 14:50:00|12.07|11.87|12.01|11.81|12.08|11.88|11.99|11.79|89
1663858500000|2022-09-22 14:55:00|12|11.8|11.97|11.77|12.02|11.82|11.96|11.76|128
1663858800000|2022-09-22 15:00:00|11.96|11.76|11.96|11.76|11.99|11.79|11.95|11.75|67
1663859100000|2022-09-22 15:05:00|11.97|11.77|12.02|11.82|12.03|11.83|11.94|11.74|74
1663859400000|2022-09-22 15:10:00|12.01|11.81|11.99|11.79|12.02|11.82|11.98|11.78|83
1663859700000|2022-09-22 15:15:00|11.98|11.78|11.96|11.76|11.99|11.79|11.95|11.75|65
1663860000000|2022-09-22 15:20:00|11.97|11.77|11.95|11.75|11.98|11.78|11.95|11.75|95
1663860300000|2022-09-22 15:25:00|11.96|11.76|12.01|11.81|12.01|11.81|11.95|11.75|142
1663860600000|2022-09-22 15:30:00|12|11.8|11.98|11.78|12.01|11.81|11.97|11.77|217
1663860900000|2022-09-22 15:35:00|11.97|11.77|11.96|11.76|11.97|11.77|11.93|11.73|88
1663861200000|2022-09-22 15:40:00|11.95|11.75|11.9|11.7|11.96|11.76|11.9|11.7|94
1663861500000|2022-09-22 15:45:00|11.89|11.69|11.93|11.73|11.95|11.75|11.89|11.69|93
1663861800000|2022-09-22 15:50:00|11.94|11.74|11.91|11.71|11.94|11.74|11.91|11.71|88
1663862100000|2022-09-22 15:55:00|11.9|11.7|11.84|11.64|11.91|11.71|11.83|11.63|123
1663862400000|2022-09-22 16:00:00|11.83|11.63|11.85|11.65|11.88|11.68|11.82|11.62|151
1663862700000|2022-09-22 16:05:00|11.84|11.64|11.81|11.61|11.85|11.65|11.81|11.61|154
1663863000000|2022-09-22 16:10:00|11.82|11.62|11.78|11.58|11.82|11.62|11.72|11.52|120
1663863300000|2022-09-22 16:15:00|11.77|11.57|11.82|11.62|11.82|11.62|11.77|11.57|92
1663863600000|2022-09-22 16:20:00|11.81|11.61|11.82|11.62|11.83|11.63|11.78|11.58|92
1663863900000|2022-09-22 16:25:00|11.81|11.61|11.73|11.53|11.82|11.62|11.73|11.53|125
1663864200000|2022-09-22 16:30:00|11.72|11.52|11.69|11.49|11.73|11.53|11.69|11.49|152
1663864500000|2022-09-22 16:35:00|11.7|11.5|11.7|11.5|11.73|11.53|11.68|11.48|69
1663864800000|2022-09-22 16:40:00|11.71|11.51|11.67|11.47|11.71|11.51|11.66|11.46|65
1663865100000|2022-09-22 16:45:00|11.66|11.46|11.68|11.48|11.69|11.49|11.66|11.46|65
1663865400000|2022-09-22 16:50:00|11.67|11.47|11.71|11.51|11.71|11.51|11.67|11.47|53
1663865700000|2022-09-22 16:55:00|11.72|11.52|11.74|11.54|11.75|11.55|11.71|11.51|49
1663866000000|2022-09-22 17:00:00|11.75|11.55|11.66|11.46|11.75|11.55|11.66|11.46|112
1663866300000|2022-09-22 17:05:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|20
1663866600000|2022-09-22 17:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|53
1663866900000|2022-09-22 17:15:00|11.66|11.46|11.67|11.47|11.68|11.48|11.65|11.45|32
1663867200000|2022-09-22 17:20:00|11.66|11.46|11.67|11.47|11.68|11.48|11.66|11.46|16
1663867500000|2022-09-22 17:25:00|11.66|11.46|11.74|11.54|11.74|11.54|11.66|11.46|107
1663867800000|2022-09-22 17:30:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|63
1663868100000|2022-09-22 17:35:00|11.74|11.54|11.77|11.57|11.78|11.58|11.72|11.52|48
1663868400000|2022-09-22 17:40:00|11.78|11.58|11.77|11.57|11.79|11.59|11.76|11.56|52
1663868700000|2022-09-22 17:45:00|11.76|11.56|11.77|11.57|11.78|11.58|11.75|11.55|118
1663869000000|2022-09-22 17:50:00|11.78|11.58|11.79|11.59|11.8|11.6|11.77|11.57|28
1663869300000|2022-09-22 17:55:00|11.78|11.58|11.82|11.62|11.82|11.62|11.77|11.57|113
1663869600000|2022-09-22 18:00:00|11.81|11.61|11.82|11.62|11.84|11.64|11.8|11.6|109
1663869900000|2022-09-22 18:05:00|11.83|11.63|11.83|11.63|11.83|11.63|11.8|11.6|85
1663870200000|2022-09-22 18:10:00|11.82|11.62|11.83|11.63|11.86|11.66|11.82|11.62|88
1663870500000|2022-09-22 18:15:00|11.82|11.62|11.87|11.67|11.87|11.67|11.82|11.62|60
1663870800000|2022-09-22 18:20:00|11.86|11.66|11.95|11.75|11.96|11.76|11.86|11.66|202
1663871100000|2022-09-22 18:25:00|11.94|11.74|11.95|11.75|11.97|11.77|11.94|11.74|140
1663871400000|2022-09-22 18:30:00|11.96|11.76|12.05|11.85|12.06|11.86|11.95|11.75|174
1663871700000|2022-09-22 18:35:00|12.06|11.86|12.08|11.88|12.1|11.9|12.05|11.85|205
1663872000000|2022-09-22 18:40:00|12.07|11.87|12.06|11.86|12.08|11.88|11.99|11.79|136
1663872300000|2022-09-22 18:45:00|12.07|11.87|12|11.8|12.07|11.87|11.93|11.73|128
1663872600000|2022-09-22 18:50:00|12.01|11.81|12.05|11.85|12.06|11.86|12|11.8|177
1663872900000|2022-09-22 18:55:00|12.04|11.84|12.04|11.84|12.06|11.86|12.04|11.84|105
1663873200000|2022-09-22 19:00:00|12.05|11.85|12.01|11.81|12.05|11.85|12.01|11.81|95
1663873500000|2022-09-22 19:05:00|12.02|11.82|12.05|11.85|12.05|11.85|12.01|11.81|90
1663873800000|2022-09-22 19:10:00|12.04|11.84|12.09|11.89|12.1|11.9|12.04|11.84|96
1663874100000|2022-09-22 19:15:00|12.08|11.88|12.07|11.87|12.09|11.89|12.05|11.85|201
1663874400000|2022-09-22 19:20:00|12.06|11.86|12.07|11.87|12.09|11.89|12.06|11.86|166
1663874700000|2022-09-22 19:25:00|12.06|11.86|12.1|11.9|12.1|11.9|12.06|11.86|101
1663875000000|2022-09-22 19:30:00|12.09|11.89|12.16|11.96|12.18|11.98|12.08|11.88|200
1663875300000|2022-09-22 19:35:00|12.17|11.97|12.13|11.93|12.2|12|12.13|11.93|159
1663875600000|2022-09-22 19:40:00|12.14|11.94|12.2|12|12.2|12|12.13|11.93|173
1663875900000|2022-09-22 19:45:00|12.19|11.99|12.27|12.07|12.3|12.1|12.19|11.99|195
1663876200000|2022-09-22 19:50:00|12.26|12.06|12.1|11.9|12.27|12.07|12.08|11.88|184
1663876500000|2022-09-22 19:55:00|12.09|11.89|12.11|11.91|12.13|11.93|12.07|11.87|139
1663876800000|2022-09-22 20:00:00|12.12|11.92|12.15|11.95|12.21|12.01|12.12|11.92|221
1663877100000|2022-09-22 20:05:00|12.14|11.94|12.28|12.08|12.29|12.09|12.14|11.94|173
1663877400000|2022-09-22 20:10:00|12.27|12.07|12.19|11.99|12.29|12.09|12.18|11.98|159
1663877700000|2022-09-22 20:15:00|12.18|11.98|12.25|12.05|12.27|12.07|12.17|11.97|188
1663878000000|2022-09-22 20:20:00|12.26|12.06|12.27|12.07|12.29|12.09|12.24|12.04|186
1663878300000|2022-09-22 20:25:00|12.28|12.08|12.23|12.03|12.29|12.09|12.2|12|208
1663878600000|2022-09-22 20:30:00|12.22|12.02|12.24|12.04|12.26|12.06|12.2|12|173
1663878900000|2022-09-22 20:35:00|12.23|12.03|12.33|12.13|12.34|12.14|12.23|12.03|135
1663879200000|2022-09-22 20:40:00|12.34|12.14|12.3|12.1|12.34|12.14|12.3|12.1|193
1663879500000|2022-09-22 20:45:00|12.31|12.11|12.33|12.13|12.35|12.15|12.3|12.1|101
1663879800000|2022-09-22 20:50:00|12.32|12.12|12.29|12.09|12.34|12.14|12.27|12.07|132
1663880100000|2022-09-22 20:55:00|12.3|12.1|12.31|12.11|12.33|12.13|12.29|12.09|148
1663880400000|2022-09-22 21:00:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|44
1663880700000|2022-09-22 21:05:00|12.34|12.14|12.36|12.16|12.37|12.17|12.33|12.13|57
1663881000000|2022-09-22 21:10:00|12.35|12.15|12.33|12.13|12.39|12.19|12.33|12.13|125
1663881300000|2022-09-22 21:15:00|12.34|12.14|12.34|12.14|12.34|12.14|12.28|12.08|133
1663881600000|2022-09-22 21:20:00|12.35|12.15|12.34|12.14|12.37|12.17|12.33|12.13|110
1663881900000|2022-09-22 21:25:00|12.33|12.13|12.37|12.17|12.39|12.19|12.33|12.13|55
1663882200000|2022-09-22 21:30:00|12.36|12.16|12.46|12.26|12.46|12.26|12.36|12.16|107
1663882500000|2022-09-22 21:35:00|12.45|12.25|12.5|12.3|12.5|12.3|12.45|12.25|106
1663882800000|2022-09-22 21:40:00|12.49|12.29|12.45|12.25|12.5|12.3|12.45|12.25|167
1663883100000|2022-09-22 21:45:00|12.44|12.24|12.39|12.19|12.47|12.27|12.38|12.18|92
1663883400000|2022-09-22 21:50:00|12.4|12.2|12.36|12.16|12.41|12.21|12.35|12.15|57
1663883700000|2022-09-22 21:55:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|45
1663884000000|2022-09-22 22:00:00|12.34|12.14|12.36|12.16|12.37|12.17|12.31|12.11|101
1663884300000|2022-09-22 22:05:00|12.35|12.15|12.42|12.22|12.42|12.22|12.35|12.15|148
1663884600000|2022-09-22 22:10:00|12.43|12.23|12.46|12.26|12.46|12.26|12.42|12.22|74
1663884900000|2022-09-22 22:15:00|12.47|12.27|12.48|12.28|12.49|12.29|12.44|12.24|104
1663885200000|2022-09-22 22:20:00|12.47|12.27|12.49|12.29|12.54|12.34|12.47|12.27|163
1663885500000|2022-09-22 22:25:00|12.5|12.3|12.49|12.29|12.51|12.31|12.48|12.28|194
1663885800000|2022-09-22 22:30:00|12.5|12.3|12.5|12.3|12.55|12.35|12.49|12.29|242
1663886100000|2022-09-22 22:35:00|12.51|12.31|12.5|12.3|12.52|12.32|12.49|12.29|156
1663886400000|2022-09-22 22:40:00|12.49|12.29|12.35|12.15|12.5|12.3|12.35|12.15|131
1663886700000|2022-09-22 22:45:00|12.36|12.16|12.37|12.17|12.39|12.19|12.35|12.15|82
1663887000000|2022-09-22 22:50:00|12.38|12.18|12.4|12.2|12.41|12.21|12.36|12.16|179
1663887300000|2022-09-22 22:55:00|12.41|12.21|12.47|12.27|12.48|12.28|12.4|12.2|125
1663887600000|2022-09-22 23:00:00|12.48|12.28|12.5|12.3|12.51|12.31|12.45|12.25|175
1663887900000|2022-09-22 23:05:00|12.51|12.31|12.56|12.36|12.59|12.39|12.5|12.3|122
1663888200000|2022-09-22 23:10:00|12.55|12.35|12.48|12.28|12.56|12.36|12.48|12.28|84
1663888500000|2022-09-22 23:15:00|12.49|12.29|12.45|12.25|12.49|12.29|12.42|12.22|135
1663888800000|2022-09-22 23:20:00|12.44|12.24|12.38|12.18|12.46|12.26|12.38|12.18|151
1663889100000|2022-09-22 23:25:00|12.39|12.19|12.4|12.2|12.41|12.21|12.37|12.17|124
1663889400000|2022-09-22 23:30:00|12.39|12.19|12.33|12.13|12.4|12.2|12.31|12.11|94
1663889700000|2022-09-22 23:35:00|12.34|12.14|12.33|12.13|12.37|12.17|12.33|12.13|58
1663890000000|2022-09-22 23:40:00|12.34|12.14|12.45|12.25|12.45|12.25|12.34|12.14|162
1663890300000|2022-09-22 23:45:00|12.44|12.24|12.38|12.18|12.46|12.26|12.37|12.17|83
1663890600000|2022-09-22 23:50:00|12.37|12.17|12.4|12.2|12.43|12.23|12.37|12.17|100
1663890900000|2022-09-22 23:55:00|12.41|12.21|12.4|12.2|12.41|12.21|12.38|12.18|124
1663891200000|2022-09-23 00:00:00|12.39|12.19|12.33|12.13|12.44|12.24|12.33|12.13|143
1663891500000|2022-09-23 00:05:00|12.34|12.14|12.34|12.14|12.38|12.18|12.32|12.12|97
1663891800000|2022-09-23 00:10:00|12.33|12.13|12.4|12.2|12.42|12.22|12.33|12.13|150
1663892100000|2022-09-23 00:15:00|12.39|12.19|12.45|12.25|12.47|12.27|12.39|12.19|143
1663892400000|2022-09-23 00:20:00|12.46|12.26|12.42|12.22|12.49|12.29|12.42|12.22|133
1663892700000|2022-09-23 00:25:00|12.41|12.21|12.39|12.19|12.42|12.22|12.36|12.16|113
1663893000000|2022-09-23 00:30:00|12.4|12.2|12.4|12.2|12.44|12.24|12.38|12.18|99
1663893300000|2022-09-23 00:35:00|12.39|12.19|12.33|12.13|12.4|12.2|12.33|12.13|117
1663893600000|2022-09-23 00:40:00|12.34|12.14|12.33|12.13|12.36|12.16|12.32|12.12|132
1663893900000|2022-09-23 00:45:00|12.34|12.14|12.34|12.14|12.35|12.15|12.31|12.11|120
1663894200000|2022-09-23 00:50:00|12.35|12.15|12.31|12.11|12.35|12.15|12.29|12.09|143
1663894500000|2022-09-23 00:55:00|12.3|12.1|12.28|12.08|12.33|12.13|12.28|12.08|101
1663894800000|2022-09-23 01:00:00|12.27|12.07|12.35|12.15|12.36|12.16|12.27|12.07|107
1663895100000|2022-09-23 01:05:00|12.36|12.16|12.32|12.12|12.37|12.17|12.32|12.12|85
1663895400000|2022-09-23 01:10:00|12.33|12.13|12.48|12.28|12.5|12.3|12.33|12.13|129
1663895700000|2022-09-23 01:15:00|12.47|12.27|12.45|12.25|12.48|12.28|12.39|12.19|163
1663896000000|2022-09-23 01:20:00|12.46|12.26|12.39|12.19|12.46|12.26|12.37|12.17|152
1663896300000|2022-09-23 01:25:00|12.38|12.18|12.34|12.14|12.39|12.19|12.34|12.14|111
1663896600000|2022-09-23 01:30:00|12.35|12.15|12.33|12.13|12.35|12.15|12.3|12.1|67
1663896900000|2022-09-23 01:35:00|12.34|12.14|12.38|12.18|12.43|12.23|12.33|12.13|89
1663897200000|2022-09-23 01:40:00|12.37|12.17|12.4|12.2|12.41|12.21|12.37|12.17|18
1663897500000|2022-09-23 01:45:00|12.39|12.19|12.42|12.22|12.43|12.23|12.38|12.18|66
1663897800000|2022-09-23 01:50:00|12.41|12.21|12.42|12.22|12.42|12.22|12.36|12.16|70
1663898100000|2022-09-23 01:55:00|12.41|12.21|12.47|12.27|12.48|12.28|12.41|12.21|91
1663898400000|2022-09-23 02:00:00|12.46|12.26|12.42|12.22|12.46|12.26|12.41|12.21|147
1663898700000|2022-09-23 02:05:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|55
1663899000000|2022-09-23 02:10:00|12.4|12.2|12.38|12.18|12.41|12.21|12.38|12.18|33
1663899300000|2022-09-23 02:15:00|12.37|12.17|12.4|12.2|12.43|12.23|12.37|12.17|46
1663899600000|2022-09-23 02:20:00|12.41|12.21|12.41|12.21|12.44|12.24|12.4|12.2|121
1663899900000|2022-09-23 02:25:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|86
1663900200000|2022-09-23 02:30:00|12.42|12.22|12.45|12.25|12.45|12.25|12.4|12.2|58
1663900500000|2022-09-23 02:35:00|12.46|12.26|12.46|12.26|12.5|12.3|12.45|12.25|116
1663900800000|2022-09-23 02:40:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|88
1663901100000|2022-09-23 02:45:00|12.45|12.25|12.46|12.26|12.53|12.33|12.45|12.25|160
1663901400000|2022-09-23 02:50:00|12.47|12.27|12.55|12.35|12.56|12.36|12.46|12.26|157
1663901700000|2022-09-23 02:55:00|12.56|12.36|12.59|12.39|12.63|12.43|12.55|12.35|204
1663902000000|2022-09-23 03:00:00|12.6|12.4|12.75|12.55|12.75|12.55|12.59|12.39|330
1663902300000|2022-09-23 03:05:00|12.74|12.54|12.82|12.62|12.82|12.62|12.72|12.52|204
1663902600000|2022-09-23 03:10:00|12.81|12.61|12.9|12.7|12.92|12.72|12.79|12.59|243
1663902900000|2022-09-23 03:15:00|12.89|12.69|12.81|12.61|12.9|12.7|12.79|12.59|225
1663903200000|2022-09-23 03:20:00|12.82|12.62|12.88|12.68|12.9|12.7|12.8|12.6|209
1663903500000|2022-09-23 03:25:00|12.87|12.67|12.88|12.68|12.92|12.72|12.86|12.66|178
1663903800000|2022-09-23 03:30:00|12.89|12.69|12.91|12.71|12.93|12.73|12.88|12.68|197
1663904100000|2022-09-23 03:35:00|12.9|12.7|12.94|12.74|12.96|12.76|12.87|12.67|273
1663904400000|2022-09-23 03:40:00|12.95|12.75|13.08|12.88|13.08|12.88|12.94|12.74|228
1663904700000|2022-09-23 03:45:00|13.07|12.87|13.19|12.99|13.23|13.03|13.04|12.84|314
1663905000000|2022-09-23 03:50:00|13.18|12.98|13.06|12.86|13.23|13.03|13.02|12.82|225
1663905300000|2022-09-23 03:55:00|13.07|12.87|13.02|12.82|13.1|12.9|12.99|12.79|134
1663905600000|2022-09-23 04:00:00|13.03|12.83|12.89|12.69|13.03|12.83|12.88|12.68|148
1663905900000|2022-09-23 04:05:00|12.9|12.7|13.04|12.84|13.04|12.84|12.89|12.69|149
1663906200000|2022-09-23 04:10:00|13.03|12.83|13.06|12.86|13.1|12.9|13.02|12.82|137
1663906500000|2022-09-23 04:15:00|13.07|12.87|13.16|12.96|13.17|12.97|13.06|12.86|158
1663906800000|2022-09-23 04:20:00|13.17|12.97|13.26|13.06|13.32|13.12|13.15|12.95|165
1663907100000|2022-09-23 04:25:00|13.25|13.05|13.3|13.1|13.31|13.11|13.23|13.03|186
1663907400000|2022-09-23 04:30:00|13.29|13.09|13.29|13.09|13.33|13.13|13.24|13.04|229
1663907700000|2022-09-23 04:35:00|13.28|13.08|13.18|12.98|13.28|13.08|13.1|12.9|180
1663908000000|2022-09-23 04:40:00|13.17|12.97|13.2|13|13.24|13.04|13.17|12.97|178
1663908300000|2022-09-23 04:45:00|13.19|12.99|13.15|12.95|13.19|12.99|13.1|12.9|181
1663908600000|2022-09-23 04:50:00|13.14|12.94|13.12|12.92|13.17|12.97|13.1|12.9|135
1663908900000|2022-09-23 04:55:00|13.13|12.93|13.09|12.89|13.16|12.96|13.08|12.88|177
1663909200000|2022-09-23 05:00:00|13.1|12.9|13.14|12.94|13.15|12.95|13.09|12.89|73
1663909500000|2022-09-23 05:05:00|13.15|12.95|13.24|13.04|13.25|13.05|13.14|12.94|144
1663909800000|2022-09-23 05:10:00|13.23|13.03|13.24|13.04|13.26|13.06|13.21|13.01|118
1663910100000|2022-09-23 05:15:00|13.25|13.05|13.35|13.15|13.36|13.16|13.23|13.03|204
1663910400000|2022-09-23 05:20:00|13.34|13.14|13.33|13.13|13.41|13.21|13.31|13.11|194
1663910700000|2022-09-23 05:25:00|13.34|13.14|13.3|13.1|13.34|13.14|13.29|13.09|121
1663911000000|2022-09-23 05:30:00|13.29|13.09|13.31|13.11|13.36|13.16|13.28|13.08|163
1663911300000|2022-09-23 05:35:00|13.3|13.1|13.18|12.98|13.35|13.15|13.18|12.98|137
1663911600000|2022-09-23 05:40:00|13.19|12.99|13.21|13.01|13.25|13.05|13.18|12.98|170
1663911900000|2022-09-23 05:45:00|13.2|13|13.17|12.97|13.21|13.01|13.13|12.93|168
1663912200000|2022-09-23 05:50:00|13.16|12.96|13.2|13|13.22|13.02|13.16|12.96|207
1663912500000|2022-09-23 05:55:00|13.21|13.01|13.11|12.91|13.21|13.01|13.11|12.91|189
1663912800000|2022-09-23 06:00:00|13.1|12.9|13.13|12.93|13.17|12.97|13.09|12.89|166
1663913100000|2022-09-23 06:05:00|13.14|12.94|13.04|12.84|13.14|12.94|13.03|12.83|107
1663913400000|2022-09-23 06:10:00|13.05|12.85|13.05|12.85|13.12|12.92|13.03|12.83|173
1663913700000|2022-09-23 06:15:00|13.06|12.86|13.06|12.86|13.09|12.89|13|12.8|117
1663914000000|2022-09-23 06:20:00|13.05|12.85|13.04|12.84|13.07|12.87|13.03|12.83|66
1663914300000|2022-09-23 06:25:00|13.05|12.85|13.06|12.86|13.08|12.88|13.04|12.84|104
1663914600000|2022-09-23 06:30:00|13.07|12.87|13.14|12.94|13.14|12.94|13.06|12.86|154
1663914900000|2022-09-23 06:35:00|13.13|12.93|13.21|13.01|13.22|13.02|13.13|12.93|213
1663915200000|2022-09-23 06:40:00|13.22|13.02|13.21|13.01|13.27|13.07|13.2|13|174
1663915500000|2022-09-23 06:45:00|13.2|13|13.17|12.97|13.23|13.03|13.13|12.93|144
1663915800000|2022-09-23 06:50:00|13.16|12.96|13.09|12.89|13.19|12.99|13.09|12.89|160
1663916100000|2022-09-23 06:55:00|13.1|12.9|13.12|12.92|13.14|12.94|13.08|12.88|137
1663916400000|2022-09-23 07:00:00|13.11|12.91|13.09|12.89|13.15|12.95|13.01|12.81|203
1663916700000|2022-09-23 07:05:00|13.1|12.9|13.1|12.9|13.14|12.94|13.06|12.86|115
1663917000000|2022-09-23 07:10:00|13.09|12.89|13.14|12.94|13.17|12.97|13.09|12.89|156
1663917300000|2022-09-23 07:15:00|13.13|12.93|13.1|12.9|13.19|12.99|13.09|12.89|108
1663917600000|2022-09-23 07:20:00|13.09|12.89|13.1|12.9|13.15|12.95|13.09|12.89|94
1663917900000|2022-09-23 07:25:00|13.11|12.91|13.2|13|13.2|13|13.1|12.9|134
1663918200000|2022-09-23 07:30:00|13.19|12.99|13.16|12.96|13.21|13.01|13.16|12.96|116
1663918500000|2022-09-23 07:35:00|13.17|12.97|13.11|12.91|13.2|13|13.11|12.91|219
1663918800000|2022-09-23 07:40:00|13.1|12.9|12.95|12.75|13.11|12.91|12.92|12.72|162
1663919100000|2022-09-23 07:45:00|12.96|12.76|13.05|12.85|13.05|12.85|12.96|12.76|194
1663919400000|2022-09-23 07:50:00|13.06|12.86|12.95|12.75|13.06|12.86|12.94|12.74|109
1663919700000|2022-09-23 07:55:00|12.94|12.74|12.9|12.7|12.95|12.75|12.84|12.64|137
1663920000000|2022-09-23 08:00:00|12.91|12.71|12.89|12.69|12.98|12.78|12.88|12.68|193
1663920300000|2022-09-23 08:05:00|12.9|12.7|12.97|12.77|13.03|12.83|12.9|12.7|246
1663920600000|2022-09-23 08:10:00|12.96|12.76|12.94|12.74|13.01|12.81|12.92|12.72|171
1663920900000|2022-09-23 08:15:00|12.95|12.75|12.83|12.63|12.96|12.76|12.78|12.58|152
1663921200000|2022-09-23 08:20:00|12.82|12.62|12.81|12.61|12.88|12.68|12.78|12.58|146
1663921500000|2022-09-23 08:25:00|12.82|12.62|12.68|12.48|12.82|12.62|12.66|12.46|166
1663921800000|2022-09-23 08:30:00|12.69|12.49|12.7|12.5|12.78|12.58|12.64|12.44|236
1663922100000|2022-09-23 08:35:00|12.69|12.49|12.75|12.55|12.78|12.58|12.67|12.47|228
1663922400000|2022-09-23 08:40:00|12.74|12.54|12.61|12.41|12.74|12.54|12.58|12.38|161
1663922700000|2022-09-23 08:45:00|12.6|12.4|12.66|12.46|12.67|12.47|12.58|12.38|179
1663923000000|2022-09-23 08:50:00|12.65|12.45|12.59|12.39|12.68|12.48|12.57|12.37|123
1663923300000|2022-09-23 08:55:00|12.6|12.4|12.63|12.43|12.65|12.45|12.58|12.38|118
1663923600000|2022-09-23 09:00:00|12.62|12.42|12.61|12.41|12.63|12.43|12.58|12.38|175
1663923900000|2022-09-23 09:05:00|12.62|12.42|12.62|12.42|12.63|12.43|12.58|12.38|127
1663924200000|2022-09-23 09:10:00|12.61|12.41|12.66|12.46|12.67|12.47|12.59|12.39|148
1663924500000|2022-09-23 09:15:00|12.65|12.45|12.58|12.38|12.66|12.46|12.58|12.38|152
1663924800000|2022-09-23 09:20:00|12.57|12.37|12.6|12.4|12.6|12.4|12.56|12.36|134
1663925100000|2022-09-23 09:25:00|12.59|12.39|12.59|12.39|12.62|12.42|12.57|12.37|95
1663925400000|2022-09-23 09:30:00|12.6|12.4|12.51|12.31|12.6|12.4|12.5|12.3|194
1663925700000|2022-09-23 09:35:00|12.5|12.3|12.48|12.28|12.51|12.31|12.45|12.25|137
1663926000000|2022-09-23 09:40:00|12.47|12.27|12.5|12.3|12.53|12.33|12.47|12.27|88
1663926300000|2022-09-23 09:45:00|12.49|12.29|12.53|12.33|12.54|12.34|12.47|12.27|207
1663926600000|2022-09-23 09:50:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|171
1663926900000|2022-09-23 09:55:00|12.53|12.33|12.6|12.4|12.6|12.4|12.52|12.32|168
1663927200000|2022-09-23 10:00:00|12.59|12.39|12.58|12.38|12.6|12.4|12.54|12.34|174
1663927500000|2022-09-23 10:05:00|12.57|12.37|12.59|12.39|12.64|12.44|12.55|12.35|179
1663927800000|2022-09-23 10:10:00|12.6|12.4|12.56|12.36|12.6|12.4|12.54|12.34|192
1663928100000|2022-09-23 10:15:00|12.57|12.37|12.54|12.34|12.57|12.37|12.53|12.33|134
1663928400000|2022-09-23 10:20:00|12.53|12.33|12.48|12.28|12.54|12.34|12.45|12.25|176
1663928700000|2022-09-23 10:25:00|12.49|12.29|12.5|12.3|12.5|12.3|12.47|12.27|130
1663929000000|2022-09-23 10:30:00|12.49|12.29|12.51|12.31|12.53|12.33|12.49|12.29|142
1663929300000|2022-09-23 10:35:00|12.5|12.3|12.53|12.33|12.54|12.34|12.49|12.29|130
1663929600000|2022-09-23 10:40:00|12.54|12.34|12.53|12.33|12.54|12.34|12.51|12.31|132
1663929900000|2022-09-23 10:45:00|12.52|12.32|12.52|12.32|12.53|12.33|12.5|12.3|197
1663930200000|2022-09-23 10:50:00|12.53|12.33|12.38|12.18|12.53|12.33|12.38|12.18|190
1663930500000|2022-09-23 10:55:00|12.37|12.17|12.32|12.12|12.38|12.18|12.29|12.09|134
1663930800000|2022-09-23 11:00:00|12.33|12.13|12.28|12.08|12.33|12.13|12.26|12.06|154
1663931100000|2022-09-23 11:05:00|12.27|12.07|12.21|12.01|12.31|12.11|12.21|12.01|183
1663931400000|2022-09-23 11:10:00|12.2|12|12.22|12.02|12.25|12.05|12.18|11.98|175
1663931700000|2022-09-23 11:15:00|12.23|12.03|12.25|12.05|12.3|12.1|12.22|12.02|225
1663932000000|2022-09-23 11:20:00|12.24|12.04|12.28|12.08|12.29|12.09|12.22|12.02|252
1663932300000|2022-09-23 11:25:00|12.27|12.07|12.33|12.13|12.34|12.14|12.26|12.06|233
1663932600000|2022-09-23 11:30:00|12.32|12.12|12.23|12.03|12.33|12.13|12.2|12|212
1663932900000|2022-09-23 11:35:00|12.22|12.02|12.19|11.99|12.22|12.02|12.18|11.98|156
1663933200000|2022-09-23 11:40:00|12.2|12|12.19|11.99|12.22|12.02|12.16|11.96|130
1663933500000|2022-09-23 11:45:00|12.2|12|12.23|12.03|12.24|12.04|12.18|11.98|108
1663933800000|2022-09-23 11:50:00|12.22|12.02|12.22|12.02|12.24|12.04|12.18|11.98|89
1663934100000|2022-09-23 11:55:00|12.21|12.01|12.21|12.01|12.22|12.02|12.19|11.99|93
1663934400000|2022-09-23 12:00:00|12.2|12|12.27|12.07|12.28|12.08|12.19|11.99|116
1663934700000|2022-09-23 12:05:00|12.28|12.08|12.32|12.12|12.33|12.13|12.26|12.06|81
1663935000000|2022-09-23 12:10:00|12.33|12.13|12.36|12.16|12.38|12.18|12.28|12.08|105
1663935300000|2022-09-23 12:15:00|12.37|12.17|12.36|12.16|12.37|12.17|12.34|12.14|70
1663935600000|2022-09-23 12:20:00|12.35|12.15|12.34|12.14|12.36|12.16|12.32|12.12|118
1663935900000|2022-09-23 12:25:00|12.35|12.15|12.33|12.13|12.35|12.15|12.3|12.1|107
1663936200000|2022-09-23 12:30:00|12.32|12.12|12.41|12.21|12.41|12.21|12.27|12.07|76
1663936500000|2022-09-23 12:35:00|12.4|12.2|12.34|12.14|12.42|12.22|12.33|12.13|115
1663936800000|2022-09-23 12:40:00|12.35|12.15|12.29|12.09|12.35|12.15|12.28|12.08|91
1663937100000|2022-09-23 12:45:00|12.28|12.08|12.3|12.1|12.34|12.14|12.26|12.06|143
1663937400000|2022-09-23 12:50:00|12.29|12.09|12.33|12.13|12.34|12.14|12.26|12.06|91
1663937700000|2022-09-23 12:55:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|53
1663938000000|2022-09-23 13:00:00|12.31|12.11|12.38|12.18|12.38|12.18|12.3|12.1|66
1663938300000|2022-09-23 13:05:00|12.37|12.17|12.45|12.25|12.46|12.26|12.36|12.16|131
1663938600000|2022-09-23 13:10:00|12.46|12.26|12.47|12.27|12.47|12.27|12.4|12.2|100
1663938900000|2022-09-23 13:15:00|12.48|12.28|12.45|12.25|12.48|12.28|12.42|12.22|78
1663939200000|2022-09-23 13:20:00|12.44|12.24|12.45|12.25|12.47|12.27|12.43|12.23|122
1663939500000|2022-09-23 13:25:00|12.46|12.26|12.41|12.21|12.46|12.26|12.4|12.2|64
1663939800000|2022-09-23 13:30:00|12.4|12.2|12.4|12.2|12.43|12.23|12.35|12.15|139
1663940100000|2022-09-23 13:35:00|12.39|12.19|12.34|12.14|12.39|12.19|12.32|12.12|46
1663940400000|2022-09-23 13:40:00|12.33|12.13|12.35|12.15|12.37|12.17|12.32|12.12|83
1663940700000|2022-09-23 13:45:00|12.34|12.14|12.3|12.1|12.4|12.2|12.3|12.1|109
1663941000000|2022-09-23 13:50:00|12.29|12.09|12.17|11.97|12.33|12.13|12.14|11.94|183
1663941300000|2022-09-23 13:55:00|12.16|11.96|12.05|11.85|12.17|11.97|12.02|11.82|195
1663941600000|2022-09-23 14:00:00|12.04|11.84|12.06|11.86|12.09|11.89|11.94|11.74|190
1663941900000|2022-09-23 14:05:00|12.07|11.87|12.14|11.94|12.2|12|12.04|11.84|176
1663942200000|2022-09-23 14:10:00|12.13|11.93|12.15|11.95|12.19|11.99|12.13|11.93|131
1663942500000|2022-09-23 14:15:00|12.14|11.94|12.14|11.94|12.19|11.99|12.13|11.93|99
1663942800000|2022-09-23 14:20:00|12.15|11.95|12.09|11.89|12.15|11.95|12.08|11.88|169
1663943100000|2022-09-23 14:25:00|12.08|11.88|12.17|11.97|12.18|11.98|12.07|11.87|150
1663943400000|2022-09-23 14:30:00|12.18|11.98|12.1|11.9|12.18|11.98|12.1|11.9|145
1663943700000|2022-09-23 14:35:00|12.11|11.91|12.08|11.88|12.12|11.92|12.07|11.87|116
1663944000000|2022-09-23 14:40:00|12.09|11.89|12.14|11.94|12.14|11.94|12.08|11.88|184
1663944300000|2022-09-23 14:45:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|75
1663944600000|2022-09-23 14:50:00|12.14|11.94|12.14|11.94|12.15|11.95|12.11|11.91|89
1663944900000|2022-09-23 14:55:00|12.13|11.93|12.11|11.91|12.16|11.96|12.11|11.91|113
1663945200000|2022-09-23 15:00:00|12.1|11.9|12.03|11.83|12.11|11.91|12.03|11.83|112
1663945500000|2022-09-23 15:05:00|12.04|11.84|12.14|11.94|12.14|11.94|12.03|11.83|119
1663945800000|2022-09-23 15:10:00|12.13|11.93|12.15|11.95|12.17|11.97|12.13|11.93|85
1663946100000|2022-09-23 15:15:00|12.14|11.94|12.27|12.07|12.29|12.09|12.14|11.94|156
1663946400000|2022-09-23 15:20:00|12.28|12.08|12.32|12.12|12.32|12.12|12.26|12.06|81
1663946700000|2022-09-23 15:25:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|98
1663947000000|2022-09-23 15:30:00|12.33|12.13|12.4|12.2|12.42|12.22|12.32|12.12|118
1663947300000|2022-09-23 15:35:00|12.39|12.19|12.3|12.1|12.4|12.2|12.29|12.09|86
1663947600000|2022-09-23 15:40:00|12.29|12.09|12.22|12.02|12.29|12.09|12.22|12.02|88
1663947900000|2022-09-23 15:45:00|12.23|12.03|12.19|11.99|12.24|12.04|12.18|11.98|75
1663948200000|2022-09-23 15:50:00|12.2|12|12.26|12.06|12.29|12.09|12.2|12|75
1663948500000|2022-09-23 15:55:00|12.25|12.05|12.27|12.07|12.28|12.08|12.24|12.04|55
1663948800000|2022-09-23 16:00:00|12.26|12.06|12.28|12.08|12.31|12.11|12.24|12.04|99
1663949100000|2022-09-23 16:05:00|12.27|12.07|12.16|11.96|12.29|12.09|12.16|11.96|88
1663949400000|2022-09-23 16:10:00|12.17|11.97|12.2|12|12.21|12.01|12.14|11.94|72
1663949700000|2022-09-23 16:15:00|12.19|11.99|12.25|12.05|12.25|12.05|12.17|11.97|65
1663950000000|2022-09-23 16:20:00|12.24|12.04|12.19|11.99|12.25|12.05|12.18|11.98|64
1663950300000|2022-09-23 16:25:00|12.2|12|12.12|11.92|12.21|12.01|12.1|11.9|131
1663950600000|2022-09-23 16:30:00|12.11|11.91|12.08|11.88|12.13|11.93|12.03|11.83|104
1663950900000|2022-09-23 16:35:00|12.09|11.89|11.99|11.79|12.1|11.9|11.96|11.76|160
1663951200000|2022-09-23 16:40:00|11.98|11.78|11.95|11.75|11.98|11.78|11.9|11.7|172
1663951500000|2022-09-23 16:45:00|11.94|11.74|11.98|11.78|12.03|11.83|11.94|11.74|118
1663951800000|2022-09-23 16:50:00|11.97|11.77|12.05|11.85|12.05|11.85|11.96|11.76|159
1663952100000|2022-09-23 16:55:00|12.04|11.84|12.05|11.85|12.06|11.86|12.02|11.82|185
1663952400000|2022-09-23 17:00:00|12.04|11.84|12.09|11.89|12.1|11.9|12.02|11.82|120
1663952700000|2022-09-23 17:05:00|12.08|11.88|12.02|11.82|12.11|11.91|12.02|11.82|105
1663953000000|2022-09-23 17:10:00|12.01|11.81|12.04|11.84|12.04|11.84|11.99|11.79|70
1663953300000|2022-09-23 17:15:00|12.05|11.85|12.03|11.83|12.07|11.87|12.03|11.83|61
1663953600000|2022-09-23 17:20:00|12.02|11.82|12|11.8|12.03|11.83|11.97|11.77|63
1663953900000|2022-09-23 17:25:00|11.99|11.79|11.92|11.72|12|11.8|11.91|11.71|130
1663954200000|2022-09-23 17:30:00|11.93|11.73|11.95|11.75|11.96|11.76|11.92|11.72|151
1663954500000|2022-09-23 17:35:00|11.96|11.76|11.94|11.74|11.96|11.76|11.93|11.73|123
1663954800000|2022-09-23 17:40:00|11.93|11.73|11.95|11.75|11.97|11.77|11.93|11.73|113
1663955100000|2022-09-23 17:45:00|11.94|11.74|11.98|11.78|12|11.8|11.93|11.73|77
1663955400000|2022-09-23 17:50:00|11.97|11.77|12.02|11.82|12.03|11.83|11.97|11.77|76
1663955700000|2022-09-23 17:55:00|12.01|11.81|12.01|11.81|12.04|11.84|12|11.8|95
1663956000000|2022-09-23 18:00:00|12.02|11.82|11.98|11.78|12.02|11.82|11.95|11.75|139
1663956300000|2022-09-23 18:05:00|11.97|11.77|11.98|11.78|12.04|11.84|11.97|11.77|110
1663956600000|2022-09-23 18:10:00|11.99|11.79|11.91|11.71|11.99|11.79|11.89|11.69|137
1663956900000|2022-09-23 18:15:00|11.92|11.72|11.88|11.68|11.93|11.73|11.87|11.67|106
1663957200000|2022-09-23 18:20:00|11.89|11.69|11.93|11.73|11.95|11.75|11.88|11.68|103
1663957500000|2022-09-23 18:25:00|11.94|11.74|11.91|11.71|11.95|11.75|11.9|11.7|140
1663957800000|2022-09-23 18:30:00|11.9|11.7|11.91|11.71|11.92|11.72|11.87|11.67|114
1663958100000|2022-09-23 18:35:00|11.92|11.72|11.85|11.65|11.92|11.72|11.85|11.65|92
1663958400000|2022-09-23 18:40:00|11.86|11.66|11.86|11.66|11.87|11.67|11.78|11.58|139
1663958700000|2022-09-23 18:45:00|11.85|11.65|11.87|11.67|11.88|11.68|11.83|11.63|183
1663959000000|2022-09-23 18:50:00|11.86|11.66|11.85|11.65|11.89|11.69|11.83|11.63|206
1663959300000|2022-09-23 18:55:00|11.84|11.64|11.81|11.61|11.84|11.64|11.79|11.59|242
1663959600000|2022-09-23 19:00:00|11.8|11.6|11.86|11.66|11.87|11.67|11.8|11.6|141
1663959900000|2022-09-23 19:05:00|11.87|11.67|11.9|11.7|11.91|11.71|11.86|11.66|132
1663960200000|2022-09-23 19:10:00|11.91|11.71|11.87|11.67|11.92|11.72|11.86|11.66|61
1663960500000|2022-09-23 19:15:00|11.88|11.68|11.89|11.69|11.9|11.7|11.87|11.67|74
1663960800000|2022-09-23 19:20:00|11.88|11.68|11.83|11.63|11.89|11.69|11.82|11.62|108
1663961100000|2022-09-23 19:25:00|11.82|11.62|11.84|11.64|11.84|11.64|11.78|11.58|139
1663961400000|2022-09-23 19:30:00|11.83|11.63|11.86|11.66|11.87|11.67|11.83|11.63|50
1663961700000|2022-09-23 19:35:00|11.87|11.67|11.87|11.67|11.88|11.68|11.85|11.65|41
1663962000000|2022-09-23 19:40:00|11.86|11.66|11.92|11.72|11.93|11.73|11.86|11.66|65
1663962300000|2022-09-23 19:45:00|11.93|11.73|11.94|11.74|11.96|11.76|11.92|11.72|72
1663962600000|2022-09-23 19:50:00|11.93|11.73|11.95|11.75|11.95|11.75|11.91|11.71|69
1663962900000|2022-09-23 19:55:00|11.94|11.74|11.99|11.79|11.99|11.79|11.93|11.73|74
1663963200000|2022-09-23 20:00:00|11.98|11.78|12.02|11.82|12.04|11.84|11.96|11.76|47
1663963500000|2022-09-23 20:05:00|12.01|11.81|12.08|11.88|12.09|11.89|12.01|11.81|72
1663963800000|2022-09-23 20:10:00|12.09|11.89|12.06|11.86|12.09|11.89|12.01|11.81|46
1663964100000|2022-09-23 20:15:00|12.07|11.87|12.13|11.93|12.14|11.94|12.05|11.85|63
1663964400000|2022-09-23 20:20:00|12.12|11.92|12.1|11.9|12.12|11.92|12.08|11.88|41
1663964700000|2022-09-23 20:25:00|12.09|11.89|12.17|11.97|12.17|11.97|12.09|11.89|41
1663965000000|2022-09-23 20:30:00|12.16|11.96|12.16|11.96|12.19|11.99|12.14|11.94|53
1663965300000|2022-09-23 20:35:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|44
1663965600000|2022-09-23 20:40:00|12.15|11.95|12.12|11.92|12.17|11.97|12.12|11.92|34
1663965900000|2022-09-23 20:45:00|12.13|11.93|12.16|11.96|12.19|11.99|12.11|11.91|42
1663966200000|2022-09-23 20:50:00|12.17|11.97|12.17|11.97|12.18|11.98|12.15|11.95|29
1663966500000|2022-09-23 20:55:00|12.16|11.96|12.18|11.98|12.22|12.02|12.16|11.96|43
1664002800000|2022-09-24 07:00:00|12.58|12.38|12.55|12.35|12.6|12.4|12.52|12.32|44
1664003100000|2022-09-24 07:05:00|12.54|12.34|12.55|12.35|12.58|12.38|12.52|12.32|34
1664003400000|2022-09-24 07:10:00|12.54|12.34|12.45|12.25|12.55|12.35|12.42|12.22|72
1664003700000|2022-09-24 07:15:00|12.46|12.26|12.54|12.34|12.55|12.35|12.45|12.25|65
1664004000000|2022-09-24 07:20:00|12.55|12.35|12.51|12.31|12.56|12.36|12.47|12.27|77
1664004300000|2022-09-24 07:25:00|12.52|12.32|12.51|12.31|12.54|12.34|12.48|12.28|66
1664004600000|2022-09-24 07:30:00|12.52|12.32|12.54|12.34|12.55|12.35|12.51|12.31|63
1664004900000|2022-09-24 07:35:00|12.55|12.35|12.53|12.33|12.55|12.35|12.52|12.32|27
1664005200000|2022-09-24 07:40:00|12.54|12.34|12.49|12.29|12.54|12.34|12.49|12.29|22
1664005500000|2022-09-24 07:45:00|12.5|12.3|12.44|12.24|12.5|12.3|12.43|12.23|37
1664005800000|2022-09-24 07:50:00|12.45|12.25|12.4|12.2|12.47|12.27|12.39|12.19|28
1664006100000|2022-09-24 07:55:00|12.41|12.21|12.42|12.22|12.42|12.22|12.39|12.19|36
1664006400000|2022-09-24 08:00:00|12.41|12.21|12.35|12.15|12.44|12.24|12.34|12.14|61
1664006700000|2022-09-24 08:05:00|12.34|12.14|12.38|12.18|12.41|12.21|12.34|12.14|75
1664007000000|2022-09-24 08:10:00|12.39|12.19|12.42|12.22|12.44|12.24|12.38|12.18|48
1664007300000|2022-09-24 08:15:00|12.41|12.21|12.46|12.26|12.46|12.26|12.41|12.21|62
1664007600000|2022-09-24 08:20:00|12.45|12.25|12.46|12.26|12.47|12.27|12.43|12.23|44
1664007900000|2022-09-24 08:25:00|12.47|12.27|12.43|12.23|12.47|12.27|12.43|12.23|63
1664008200000|2022-09-24 08:30:00|12.44|12.24|12.48|12.28|12.48|12.28|12.43|12.23|71
1664008500000|2022-09-24 08:35:00|12.47|12.27|12.49|12.29|12.49|12.29|12.46|12.26|33
1664008800000|2022-09-24 08:40:00|12.5|12.3|12.49|12.29|12.52|12.32|12.49|12.29|14
1664009100000|2022-09-24 08:45:00|12.5|12.3|12.45|12.25|12.5|12.3|12.45|12.25|30
1664009400000|2022-09-24 08:50:00|12.46|12.26|12.48|12.28|12.49|12.29|12.46|12.26|17
1664009700000|2022-09-24 08:55:00|12.49|12.29|12.52|12.32|12.54|12.34|12.49|12.29|46
1664010000000|2022-09-24 09:00:00|12.53|12.33|12.53|12.33|12.54|12.34|12.5|12.3|21
1664010300000|2022-09-24 09:05:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|17
1664010600000|2022-09-24 09:10:00|12.53|12.33|12.51|12.31|12.53|12.33|12.49|12.29|39
1664010900000|2022-09-24 09:15:00|12.52|12.32|12.49|12.29|12.53|12.33|12.49|12.29|24
1664011200000|2022-09-24 09:20:00|12.5|12.3|12.47|12.27|12.51|12.31|12.47|12.27|32
1664011500000|2022-09-24 09:25:00|12.48|12.28|12.49|12.29|12.5|12.3|12.46|12.26|44
1664011800000|2022-09-24 09:30:00|12.5|12.3|12.47|12.27|12.51|12.31|12.45|12.25|38
1664012100000|2022-09-24 09:35:00|12.46|12.26|12.46|12.26|12.48|12.28|12.45|12.25|37
1664012400000|2022-09-24 09:40:00|12.47|12.27|12.43|12.23|12.48|12.28|12.43|12.23|27
1664012700000|2022-09-24 09:45:00|12.44|12.24|12.44|12.24|12.45|12.25|12.42|12.22|33
1664013000000|2022-09-24 09:50:00|12.43|12.23|12.44|12.24|12.45|12.25|12.42|12.22|18
1664013300000|2022-09-24 09:55:00|12.43|12.23|12.44|12.24|12.45|12.25|12.42|12.22|26
1664013600000|2022-09-24 10:00:00|12.45|12.25|12.4|12.2|12.45|12.25|12.4|12.2|36
1664013900000|2022-09-24 10:05:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|34
1664014200000|2022-09-24 10:10:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|5
1664014500000|2022-09-24 10:15:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|12
1664014800000|2022-09-24 10:20:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|23
1664015100000|2022-09-24 10:25:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|15
1664015400000|2022-09-24 10:30:00|12.42|12.22|12.4|12.2|12.42|12.22|12.39|12.19|29
1664015700000|2022-09-24 10:35:00|12.39|12.19|12.38|12.18|12.4|12.2|12.36|12.16|22
1664016000000|2022-09-24 10:40:00|12.37|12.17|12.35|12.15|12.38|12.18|12.34|12.14|61
1664016300000|2022-09-24 10:45:00|12.36|12.16|12.38|12.18|12.39|12.19|12.36|12.16|19
1664016600000|2022-09-24 10:50:00|12.37|12.17|12.36|12.16|12.38|12.18|12.36|12.16|12
1664016900000|2022-09-24 10:55:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|14
1664017200000|2022-09-24 11:00:00|12.37|12.17|12.4|12.2|12.41|12.21|12.37|12.17|54
1664017500000|2022-09-24 11:05:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|40
1664017800000|2022-09-24 11:10:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|30
1664018100000|2022-09-24 11:15:00|12.41|12.21|12.38|12.18|12.41|12.21|12.37|12.17|18
1664018400000|2022-09-24 11:20:00|12.37|12.17|12.44|12.24|12.44|12.24|12.37|12.17|34
1664018700000|2022-09-24 11:25:00|12.43|12.23|12.42|12.22|12.45|12.25|12.42|12.22|38
1664019000000|2022-09-24 11:30:00|12.43|12.23|12.45|12.25|12.47|12.27|12.42|12.22|31
1664019300000|2022-09-24 11:35:00|12.44|12.24|12.46|12.26|12.47|12.27|12.44|12.24|29
1664019600000|2022-09-24 11:40:00|12.47|12.27|12.42|12.22|12.47|12.27|12.42|12.22|28
1664019900000|2022-09-24 11:45:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|33
1664020200000|2022-09-24 11:50:00|12.42|12.22|12.37|12.17|12.43|12.23|12.36|12.16|28
1664020500000|2022-09-24 11:55:00|12.38|12.18|12.38|12.18|12.38|12.18|12.36|12.16|21
1664020800000|2022-09-24 12:00:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|17
1664021100000|2022-09-24 12:05:00|12.36|12.16|12.4|12.2|12.41|12.21|12.36|12.16|51
1664021400000|2022-09-24 12:10:00|12.41|12.21|12.39|12.19|12.41|12.21|12.37|12.17|21
1664021700000|2022-09-24 12:15:00|12.38|12.18|12.32|12.12|12.39|12.19|12.32|12.12|37
1664022000000|2022-09-24 12:20:00|12.33|12.13|12.3|12.1|12.33|12.13|12.28|12.08|28
1664022300000|2022-09-24 12:25:00|12.29|12.09|12.26|12.06|12.3|12.1|12.26|12.06|38
1664022600000|2022-09-24 12:30:00|12.27|12.07|12.32|12.12|12.32|12.12|12.26|12.06|16
1664022900000|2022-09-24 12:35:00|12.33|12.13|12.36|12.16|12.36|12.16|12.33|12.13|24
1664023200000|2022-09-24 12:40:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|17
1664023500000|2022-09-24 12:45:00|12.38|12.18|12.34|12.14|12.39|12.19|12.32|12.12|33
1664023800000|2022-09-24 12:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|23
1664024100000|2022-09-24 12:55:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|12
1664024400000|2022-09-24 13:00:00|12.32|12.12|12.34|12.14|12.35|12.15|12.32|12.12|33
1664024700000|2022-09-24 13:05:00|12.35|12.15|12.36|12.16|12.37|12.17|12.34|12.14|32
1664025000000|2022-09-24 13:10:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|26
1664025300000|2022-09-24 13:15:00|12.33|12.13|12.29|12.09|12.33|12.13|12.28|12.08|9
1664025600000|2022-09-24 13:20:00|12.3|12.1|12.29|12.09|12.31|12.11|12.27|12.07|30
1664025900000|2022-09-24 13:25:00|12.3|12.1|12.3|12.1|12.32|12.12|12.3|12.1|21
1664026200000|2022-09-24 13:30:00|12.29|12.09|12.3|12.1|12.31|12.11|12.25|12.05|26
1664026500000|2022-09-24 13:35:00|12.31|12.11|12.32|12.12|12.33|12.13|12.3|12.1|28
1664026800000|2022-09-24 13:40:00|12.31|12.11|12.33|12.13|12.33|12.13|12.29|12.09|17
1664027100000|2022-09-24 13:45:00|12.32|12.12|12.3|12.1|12.35|12.15|12.3|12.1|43
1664027400000|2022-09-24 13:50:00|12.31|12.11|12.29|12.09|12.31|12.11|12.28|12.08|11
1664027700000|2022-09-24 13:55:00|12.3|12.1|12.28|12.08|12.3|12.1|12.27|12.07|7
1664028000000|2022-09-24 14:00:00|12.29|12.09|12.27|12.07|12.29|12.09|12.27|12.07|19
1664028300000|2022-09-24 14:05:00|12.28|12.08|12.25|12.05|12.29|12.09|12.22|12.02|44
1664028600000|2022-09-24 14:10:00|12.26|12.06|12.23|12.03|12.27|12.07|12.23|12.03|54
1664028900000|2022-09-24 14:15:00|12.22|12.02|12.21|12.01|12.23|12.03|12.18|11.98|58
1664029200000|2022-09-24 14:20:00|12.22|12.02|12.22|12.02|12.22|12.02|12.19|11.99|23
1664029500000|2022-09-24 14:25:00|12.21|12.01|12.19|11.99|12.22|12.02|12.18|11.98|39
1664029800000|2022-09-24 14:30:00|12.2|12|12.18|11.98|12.2|12|12.17|11.97|51
1664030100000|2022-09-24 14:35:00|12.17|11.97|12.14|11.94|12.18|11.98|12.12|11.92|26
1664030400000|2022-09-24 14:40:00|12.15|11.95|12.14|11.94|12.16|11.96|12.12|11.92|28
1664030700000|2022-09-24 14:45:00|12.13|11.93|12.1|11.9|12.15|11.95|12.07|11.87|44
1664031000000|2022-09-24 14:50:00|12.09|11.89|12.11|11.91|12.15|11.95|12.09|11.89|49
1664031300000|2022-09-24 14:55:00|12.12|11.92|12.1|11.9|12.14|11.94|12.09|11.89|47
1664031600000|2022-09-24 15:00:00|12.11|11.91|12.12|11.92|12.14|11.94|12.11|11.91|34
1664031900000|2022-09-24 15:05:00|12.11|11.91|12.11|11.91|12.13|11.93|12.1|11.9|11
1664032200000|2022-09-24 15:10:00|12.1|11.9|12.07|11.87|12.1|11.9|12.07|11.87|30
1664032500000|2022-09-24 15:15:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|22
1664032800000|2022-09-24 15:20:00|12.08|11.88|12.06|11.86|12.08|11.88|12.06|11.86|41
1664033100000|2022-09-24 15:25:00|12.07|11.87|12.08|11.88|12.08|11.88|12.06|11.86|8
1664033400000|2022-09-24 15:30:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|22
1664033700000|2022-09-24 15:35:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|52
1664034000000|2022-09-24 15:40:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|34
1664034300000|2022-09-24 15:45:00|12.05|11.85|12.05|11.85|12.07|11.87|12.04|11.84|65
1664034600000|2022-09-24 15:50:00|12.06|11.86|12.06|11.86|12.06|11.86|12.04|11.84|61
1664034900000|2022-09-24 15:55:00|12.05|11.85|12.08|11.88|12.09|11.89|12.05|11.85|52
1664035200000|2022-09-24 16:00:00|12.09|11.89|12.08|11.88|12.11|11.91|12.06|11.86|26
1664035500000|2022-09-24 16:05:00|12.07|11.87|12.11|11.91|12.13|11.93|12.07|11.87|47
1664035800000|2022-09-24 16:10:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|12
1664036100000|2022-09-24 16:15:00|12.06|11.86|12.05|11.85|12.08|11.88|12.04|11.84|18
1664036400000|2022-09-24 16:20:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|28
1664036700000|2022-09-24 16:25:00|12.08|11.88|12.13|11.93|12.13|11.93|12.08|11.88|66
1664037000000|2022-09-24 16:30:00|12.12|11.92|12.16|11.96|12.16|11.96|12.09|11.89|61
1664037300000|2022-09-24 16:35:00|12.15|11.95|12.17|11.97|12.2|12|12.13|11.93|49
1664037600000|2022-09-24 16:40:00|12.16|11.96|12.18|11.98|12.19|11.99|12.14|11.94|47
1664037900000|2022-09-24 16:45:00|12.17|11.97|12.14|11.94|12.17|11.97|12.12|11.92|26
1664038200000|2022-09-24 16:50:00|12.13|11.93|12.13|11.93|12.15|11.95|12.12|11.92|21
1664038500000|2022-09-24 16:55:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|34
1664038800000|2022-09-24 17:00:00|12.1|11.9|12.14|11.94|12.14|11.94|12.1|11.9|77
1664039100000|2022-09-24 17:05:00|12.13|11.93|12.14|11.94|12.14|11.94|12.1|11.9|47
1664039400000|2022-09-24 17:10:00|12.13|11.93|12.16|11.96|12.18|11.98|12.12|11.92|26
1664039700000|2022-09-24 17:15:00|12.15|11.95|12.14|11.94|12.18|11.98|12.13|11.93|28
1664040000000|2022-09-24 17:20:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|37
1664040300000|2022-09-24 17:25:00|12.16|11.96|12.17|11.97|12.17|11.97|12.15|11.95|22
1664040600000|2022-09-24 17:30:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|52
1664040900000|2022-09-24 17:35:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|24
1664041200000|2022-09-24 17:40:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|20
1664041500000|2022-09-24 17:45:00|12.12|11.92|12.2|12|12.22|12.02|12.12|11.92|49
1664041800000|2022-09-24 17:50:00|12.19|11.99|12.18|11.98|12.24|12.04|12.18|11.98|48
1664042100000|2022-09-24 17:55:00|12.17|11.97|12.19|11.99|12.19|11.99|12.16|11.96|47
1664042400000|2022-09-24 18:00:00|12.18|11.98|12.12|11.92|12.18|11.98|12.12|11.92|17
1664042700000|2022-09-24 18:05:00|12.13|11.93|12.12|11.92|12.13|11.93|12.1|11.9|12
1664043000000|2022-09-24 18:10:00|12.13|11.93|12.16|11.96|12.18|11.98|12.13|11.93|30
1664043300000|2022-09-24 18:15:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|31
1664043600000|2022-09-24 18:20:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|12
1664043900000|2022-09-24 18:25:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|7
1664044200000|2022-09-24 18:30:00|12.13|11.93|12.13|11.93|12.13|11.93|12.11|11.91|31
1664044500000|2022-09-24 18:35:00|12.14|11.94|12.15|11.95|12.17|11.97|12.12|11.92|24
1664044800000|2022-09-24 18:40:00|12.14|11.94|12.19|11.99|12.23|12.03|12.14|11.94|56
1664045100000|2022-09-24 18:45:00|12.18|11.98|12.2|12|12.25|12.05|12.17|11.97|57
1664045400000|2022-09-24 18:50:00|12.19|11.99|12.23|12.03|12.25|12.05|12.19|11.99|53
1664045700000|2022-09-24 18:55:00|12.24|12.04|12.22|12.02|12.24|12.04|12.2|12|41
1664046000000|2022-09-24 19:00:00|12.21|12.01|12.16|11.96|12.22|12.02|12.16|11.96|40
1664046300000|2022-09-24 19:05:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|20
1664046600000|2022-09-24 19:10:00|12.15|11.95|12.17|11.97|12.18|11.98|12.15|11.95|21
1664046900000|2022-09-24 19:15:00|12.16|11.96|12.16|11.96|12.18|11.98|12.14|11.94|13
1664047200000|2022-09-24 19:20:00|12.15|11.95|12.17|11.97|12.17|11.97|12.14|11.94|25
1664047500000|2022-09-24 19:25:00|12.16|11.96|12.17|11.97|12.17|11.97|12.15|11.95|16
1664047800000|2022-09-24 19:30:00|12.16|11.96|12.2|12|12.2|12|12.16|11.96|23
1664048100000|2022-09-24 19:35:00|12.21|12.01|12.19|11.99|12.24|12.04|12.19|11.99|27
1664048400000|2022-09-24 19:40:00|12.18|11.98|12.19|11.99|12.21|12.01|12.18|11.98|20
1664048700000|2022-09-24 19:45:00|12.18|11.98|12.16|11.96|12.19|11.99|12.14|11.94|17
1664049000000|2022-09-24 19:50:00|12.15|11.95|12.16|11.96|12.19|11.99|12.15|11.95|32
1664049300000|2022-09-24 19:55:00|12.17|11.97|12.14|11.94|12.17|11.97|12.14|11.94|8
1664049600000|2022-09-24 20:00:00|12.15|11.95|12.17|11.97|12.17|11.97|12.14|11.94|15
1664049900000|2022-09-24 20:05:00|12.16|11.96|12.16|11.96|12.18|11.98|12.16|11.96|13
1664050200000|2022-09-24 20:10:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|27
1664050500000|2022-09-24 20:15:00|12.16|11.96|12.15|11.95|12.17|11.97|12.13|11.93|18
1664050800000|2022-09-24 20:20:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|15
1664051100000|2022-09-24 20:25:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|8
1664051400000|2022-09-24 20:30:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|14
1664051700000|2022-09-24 20:35:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|22
1664052000000|2022-09-24 20:40:00|12.15|11.95|12.18|11.98|12.19|11.99|12.15|11.95|32
1664052300000|2022-09-24 20:45:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|10
1664052600000|2022-09-24 20:50:00|12.19|11.99|12.21|12.01|12.21|12.01|12.17|11.97|9
1664052900000|2022-09-24 20:55:00|12.2|12|12.17|11.97|12.21|12.01|12.17|11.97|42
1664053200000|2022-09-24 21:00:00|12.18|11.98|12.19|11.99|12.21|12.01|12.17|11.97|30
1664053500000|2022-09-24 21:05:00|12.18|11.98|12.14|11.94|12.2|12|12.14|11.94|61
1664053800000|2022-09-24 21:10:00|12.15|11.95|12.15|11.95|12.16|11.96|12.13|11.93|23
1664054100000|2022-09-24 21:15:00|12.14|11.94|11.95|11.75|12.15|11.95|11.95|11.75|60
1664054400000|2022-09-24 21:20:00|11.94|11.74|11.97|11.77|11.97|11.77|11.93|11.73|34
1664054700000|2022-09-24 21:25:00|11.98|11.78|11.98|11.78|11.98|11.78|11.96|11.76|9
1664055000000|2022-09-24 21:30:00|11.99|11.79|12.01|11.81|12.01|11.81|11.98|11.78|11
1664055300000|2022-09-24 21:35:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|15
1664055600000|2022-09-24 21:40:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|11
1664055900000|2022-09-24 21:45:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|2
1664056200000|2022-09-24 21:50:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|3
1664056500000|2022-09-24 21:55:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|5
1664056800000|2022-09-24 22:00:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|24
1664057100000|2022-09-24 22:05:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|42
1664057400000|2022-09-24 22:10:00|11.98|11.78|11.92|11.72|11.98|11.78|11.9|11.7|21
1664057700000|2022-09-24 22:15:00|11.91|11.71|11.92|11.72|11.94|11.74|11.9|11.7|18
1664058000000|2022-09-24 22:20:00|11.91|11.71|11.91|11.71|11.92|11.72|11.89|11.69|21
1664058300000|2022-09-24 22:25:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|60
1664058600000|2022-09-24 22:30:00|11.9|11.7|11.95|11.75|11.95|11.75|11.9|11.7|6
1664058900000|2022-09-24 22:35:00|11.94|11.74|12|11.8|12|11.8|11.94|11.74|35
1664059200000|2022-09-24 22:40:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|27
1664059500000|2022-09-24 22:45:00|11.98|11.78|11.87|11.67|11.98|11.78|11.86|11.66|46
1664059800000|2022-09-24 22:50:00|11.88|11.68|11.94|11.74|11.94|11.74|11.87|11.67|69
1664060100000|2022-09-24 22:55:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|7
1664060400000|2022-09-24 23:00:00|11.92|11.72|11.95|11.75|11.97|11.77|11.91|11.71|48
1664060700000|2022-09-24 23:05:00|11.96|11.76|11.92|11.72|11.96|11.76|11.92|11.72|19
1664061000000|2022-09-24 23:10:00|11.93|11.73|11.93|11.73|11.93|11.73|11.91|11.71|37
1664061300000|2022-09-24 23:15:00|11.94|11.74|11.93|11.73|11.98|11.78|11.92|11.72|24
1664061600000|2022-09-24 23:20:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|29
1664061900000|2022-09-24 23:25:00|11.91|11.71|11.9|11.7|11.91|11.71|11.89|11.69|16
1664062200000|2022-09-24 23:30:00|11.91|11.71|11.88|11.68|11.92|11.72|11.88|11.68|34
1664062500000|2022-09-24 23:35:00|11.89|11.69|11.92|11.72|11.93|11.73|11.88|11.68|60
1664062800000|2022-09-24 23:40:00|11.93|11.73|11.95|11.75|11.95|11.75|11.91|11.71|17
1664063100000|2022-09-24 23:45:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|19
1664063400000|2022-09-24 23:50:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|33
1664063700000|2022-09-24 23:55:00|11.94|11.74|11.9|11.7|11.94|11.74|11.9|11.7|23
1664064000000|2022-09-25 00:00:00|11.91|11.71|11.94|11.74|11.94|11.74|11.89|11.69|42
1664064300000|2022-09-25 00:05:00|11.93|11.73|11.97|11.77|11.98|11.78|11.93|11.73|37
1664064600000|2022-09-25 00:10:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|54
1664064900000|2022-09-25 00:15:00|11.98|11.78|11.94|11.74|11.98|11.78|11.93|11.73|53
1664065200000|2022-09-25 00:20:00|11.93|11.73|11.91|11.71|11.94|11.74|11.9|11.7|71
1664065500000|2022-09-25 00:25:00|11.9|11.7|11.94|11.74|11.95|11.75|11.9|11.7|29
1664065800000|2022-09-25 00:30:00|11.93|11.73|11.95|11.75|11.96|11.76|11.93|11.73|39
1664066100000|2022-09-25 00:35:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|35
1664066400000|2022-09-25 00:40:00|11.95|11.75|11.96|11.76|11.98|11.78|11.95|11.75|32
1664066700000|2022-09-25 00:45:00|11.95|11.75|11.93|11.73|11.96|11.76|11.93|11.73|27
1664067000000|2022-09-25 00:50:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|21
1664067300000|2022-09-25 00:55:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|46
1664067600000|2022-09-25 01:00:00|11.95|11.75|11.94|11.74|11.96|11.76|11.92|11.72|30
1664067900000|2022-09-25 01:05:00|11.93|11.73|11.97|11.77|11.97|11.77|11.92|11.72|12
1664068200000|2022-09-25 01:10:00|11.96|11.76|12|11.8|12|11.8|11.96|11.76|17
1664068500000|2022-09-25 01:15:00|12.01|11.81|12|11.8|12.01|11.81|11.98|11.78|14
1664068800000|2022-09-25 01:20:00|11.99|11.79|12.02|11.82|12.02|11.82|11.98|11.78|24
1664069100000|2022-09-25 01:25:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|3
1664069400000|2022-09-25 01:30:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|12
1664069700000|2022-09-25 01:35:00|12.04|11.84|12.04|11.84|12.04|11.84|12.02|11.82|15
1664070000000|2022-09-25 01:40:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|12
1664070300000|2022-09-25 01:45:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|7
1664070600000|2022-09-25 01:50:00|12|11.8|12|11.8|12|11.8|11.99|11.79|5
1664070900000|2022-09-25 01:55:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|7
1664071200000|2022-09-25 02:00:00|12.02|11.82|11.97|11.77|12.02|11.82|11.96|11.76|36
1664071500000|2022-09-25 02:05:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|7
1664071800000|2022-09-25 02:10:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|4
1664072100000|2022-09-25 02:15:00|11.97|11.77|11.97|11.77|11.98|11.78|11.94|11.74|17
1664072400000|2022-09-25 02:20:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|22
1664072700000|2022-09-25 02:25:00|11.96|11.76|11.97|11.77|11.98|11.78|11.95|11.75|42
1664073000000|2022-09-25 02:30:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|16
1664073300000|2022-09-25 02:35:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|12
1664073900000|2022-09-25 02:45:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|10
1664074200000|2022-09-25 02:50:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|7
1664074500000|2022-09-25 02:55:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|4
1664074800000|2022-09-25 03:00:00|11.93|11.73|11.94|11.74|11.94|11.74|11.9|11.7|18
1664075100000|2022-09-25 03:05:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|5
1664075400000|2022-09-25 03:10:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|3
1664075700000|2022-09-25 03:15:00|11.95|11.75|11.99|11.79|11.99|11.79|11.95|11.75|21
1664076000000|2022-09-25 03:20:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|15
1664076300000|2022-09-25 03:25:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|7
1664076600000|2022-09-25 03:30:00|11.96|11.76|11.98|11.78|11.99|11.79|11.96|11.76|25
1664076900000|2022-09-25 03:35:00|11.99|11.79|11.98|11.78|11.99|11.79|11.96|11.76|14
1664077200000|2022-09-25 03:40:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|28
1664077500000|2022-09-25 03:45:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|16
1664077800000|2022-09-25 03:50:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|14
1664078100000|2022-09-25 03:55:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|8
1664078400000|2022-09-25 04:00:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|39
1664078700000|2022-09-25 04:05:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|9
1664079000000|2022-09-25 04:10:00|11.97|11.77|12|11.8|12|11.8|11.97|11.77|12
1664079300000|2022-09-25 04:15:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|26
1664079600000|2022-09-25 04:20:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|16
1664079900000|2022-09-25 04:25:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|9
1664080200000|2022-09-25 04:30:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1664080500000|2022-09-25 04:35:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|18
1664080800000|2022-09-25 04:40:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|8
1664081100000|2022-09-25 04:45:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|22
1664081400000|2022-09-25 04:50:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|21
1664081700000|2022-09-25 04:55:00|12.08|11.88|12.06|11.86|12.08|11.88|12.05|11.85|23
1664082000000|2022-09-25 05:00:00|12.05|11.85|12.04|11.84|12.06|11.86|12.03|11.83|38
1664082300000|2022-09-25 05:05:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|10
1664082600000|2022-09-25 05:10:00|12.03|11.83|12.03|11.83|12.05|11.85|12.03|11.83|11
1664082900000|2022-09-25 05:15:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|3
1664083200000|2022-09-25 05:20:00|12.03|11.83|11.96|11.76|12.03|11.83|11.96|11.76|26
1664083500000|2022-09-25 05:25:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|20
1664083800000|2022-09-25 05:30:00|11.95|11.75|11.97|11.77|11.99|11.79|11.95|11.75|11
1664084100000|2022-09-25 05:35:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|9
1664084400000|2022-09-25 05:40:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|7
1664084700000|2022-09-25 05:45:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|13
1664085000000|2022-09-25 05:50:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|3
1664085600000|2022-09-25 06:00:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|13
1664085900000|2022-09-25 06:05:00|12.01|11.81|11.99|11.79|12.01|11.81|11.98|11.78|15
1664086200000|2022-09-25 06:10:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|24
1664086500000|2022-09-25 06:15:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|48
1664086800000|2022-09-25 06:20:00|12|11.8|12.03|11.83|12.03|11.83|11.99|11.79|36
1664087100000|2022-09-25 06:25:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|11
1664087400000|2022-09-25 06:30:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|6
1664087700000|2022-09-25 06:35:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|2
1664088000000|2022-09-25 06:40:00|12.03|11.83|12.04|11.84|12.04|11.84|12.01|11.81|12
1664088300000|2022-09-25 06:45:00|12.03|11.83|12.02|11.82|12.04|11.84|12.01|11.81|14
1664088600000|2022-09-25 06:50:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|6
1664088900000|2022-09-25 06:55:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|9
1664089200000|2022-09-25 07:00:00|12|11.8|12|11.8|12.01|11.81|12|11.8|5
1664089500000|2022-09-25 07:05:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|10
1664089800000|2022-09-25 07:10:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|61
1664090100000|2022-09-25 07:15:00|12|11.8|12.04|11.84|12.04|11.84|12|11.8|17
1664090400000|2022-09-25 07:20:00|12.05|11.85|12.04|11.84|12.05|11.85|12.01|11.81|20
1664090700000|2022-09-25 07:25:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|18
1664091000000|2022-09-25 07:30:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|3
1664091600000|2022-09-25 07:40:00|11.98|11.78|11.96|11.76|11.99|11.79|11.96|11.76|9
1664091900000|2022-09-25 07:45:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|9
1664092200000|2022-09-25 07:50:00|11.96|11.76|12|11.8|12|11.8|11.95|11.75|23
1664092500000|2022-09-25 07:55:00|11.99|11.79|12.01|11.81|12.01|11.81|11.98|11.78|5
1664092800000|2022-09-25 08:00:00|12.02|11.82|12.02|11.82|12.05|11.85|12.01|11.81|39
1664093100000|2022-09-25 08:05:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|14
1664093400000|2022-09-25 08:10:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|22
1664093700000|2022-09-25 08:15:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|13
1664094000000|2022-09-25 08:20:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|40
1664094300000|2022-09-25 08:25:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|13
1664094600000|2022-09-25 08:30:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|14
1664095200000|2022-09-25 08:40:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|11
1664095500000|2022-09-25 08:45:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|7
1664095800000|2022-09-25 08:50:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1664096100000|2022-09-25 08:55:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|12
1664096400000|2022-09-25 09:00:00|12.04|11.84|12.06|11.86|12.07|11.87|12.04|11.84|15
1664096700000|2022-09-25 09:05:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|17
1664097000000|2022-09-25 09:10:00|12.06|11.86|12.04|11.84|12.06|11.86|12.03|11.83|11
1664097300000|2022-09-25 09:15:00|12.05|11.85|12.02|11.82|12.05|11.85|12.02|11.82|12
1664097600000|2022-09-25 09:20:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|12
1664097900000|2022-09-25 09:25:00|12.05|11.85|12.07|11.87|12.08|11.88|12.04|11.84|9
1664098200000|2022-09-25 09:30:00|12.08|11.88|12.06|11.86|12.08|11.88|12.05|11.85|13
1664098500000|2022-09-25 09:35:00|12.07|11.87|12.05|11.85|12.09|11.89|12.05|11.85|33
1664098800000|2022-09-25 09:40:00|12.04|11.84|12|11.8|12.06|11.86|12|11.8|11
1664099100000|2022-09-25 09:45:00|12.01|11.81|11.98|11.78|12.01|11.81|11.98|11.78|10
1664099400000|2022-09-25 09:50:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|8
1664099700000|2022-09-25 09:55:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|5
1664100000000|2022-09-25 10:00:00|12|11.8|12|11.8|12|11.8|11.99|11.79|9
1664100300000|2022-09-25 10:05:00|11.99|11.79|12.04|11.84|12.04|11.84|11.99|11.79|12
1664100600000|2022-09-25 10:10:00|12.03|11.83|12.02|11.82|12.05|11.85|12.01|11.81|30
1664100900000|2022-09-25 10:15:00|12.03|11.83|11.95|11.75|12.03|11.83|11.95|11.75|25
1664101200000|2022-09-25 10:20:00|11.96|11.76|11.99|11.79|11.99|11.79|11.96|11.76|12
1664101500000|2022-09-25 10:25:00|12|11.8|12|11.8|12|11.8|11.99|11.79|13
1664101800000|2022-09-25 10:30:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|4
1664102100000|2022-09-25 10:35:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|7
1664102400000|2022-09-25 10:40:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|2
1664102700000|2022-09-25 10:45:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|9
1664103000000|2022-09-25 10:50:00|12.01|11.81|12.01|11.81|12.01|11.81|12.01|11.81|1
1664103300000|2022-09-25 10:55:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|10
1664103600000|2022-09-25 11:00:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1664103900000|2022-09-25 11:05:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|6
1664104200000|2022-09-25 11:10:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|4
1664104500000|2022-09-25 11:15:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|9
1664104800000|2022-09-25 11:20:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|20
1664105100000|2022-09-25 11:25:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|13
1664105400000|2022-09-25 11:30:00|12.04|11.84|12.02|11.82|12.05|11.85|12|11.8|19
1664105700000|2022-09-25 11:35:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|11
1664106000000|2022-09-25 11:40:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1664106300000|2022-09-25 11:45:00|12.03|11.83|12.07|11.87|12.08|11.88|12.03|11.83|53
1664106600000|2022-09-25 11:50:00|12.08|11.88|12.11|11.91|12.13|11.93|12.07|11.87|46
1664106900000|2022-09-25 11:55:00|12.12|11.92|12.13|11.93|12.16|11.96|12.11|11.91|52
1664107200000|2022-09-25 12:00:00|12.14|11.94|12.23|12.03|12.26|12.06|12.14|11.94|68
1664107500000|2022-09-25 12:05:00|12.24|12.04|12.26|12.06|12.26|12.06|12.23|12.03|47
1664107800000|2022-09-25 12:10:00|12.27|12.07|12.38|12.18|12.38|12.18|12.26|12.06|46
1664108100000|2022-09-25 12:15:00|12.39|12.19|12.38|12.18|12.4|12.2|12.34|12.14|76
1664108400000|2022-09-25 12:20:00|12.39|12.19|12.39|12.19|12.42|12.22|12.38|12.18|43
1664108700000|2022-09-25 12:25:00|12.4|12.2|12.36|12.16|12.4|12.2|12.36|12.16|41
1664109000000|2022-09-25 12:30:00|12.35|12.15|12.3|12.1|12.39|12.19|12.28|12.08|72
1664109300000|2022-09-25 12:35:00|12.31|12.11|12.39|12.19|12.4|12.2|12.31|12.11|61
1664109600000|2022-09-25 12:40:00|12.4|12.2|12.4|12.2|12.43|12.23|12.39|12.19|61
1664109900000|2022-09-25 12:45:00|12.41|12.21|12.39|12.19|12.41|12.21|12.35|12.15|63
1664110200000|2022-09-25 12:50:00|12.38|12.18|12.42|12.22|12.42|12.22|12.37|12.17|41
1664110500000|2022-09-25 12:55:00|12.41|12.21|12.39|12.19|12.44|12.24|12.36|12.16|57
1664110800000|2022-09-25 13:00:00|12.38|12.18|12.32|12.12|12.38|12.18|12.32|12.12|37
1664111100000|2022-09-25 13:05:00|12.33|12.13|12.36|12.16|12.38|12.18|12.33|12.13|58
1664111400000|2022-09-25 13:10:00|12.37|12.17|12.37|12.17|12.4|12.2|12.34|12.14|31
1664111700000|2022-09-25 13:15:00|12.38|12.18|12.37|12.17|12.4|12.2|12.37|12.17|28
1664112000000|2022-09-25 13:20:00|12.36|12.16|12.28|12.08|12.36|12.16|12.25|12.05|29
1664112300000|2022-09-25 13:25:00|12.29|12.09|12.2|12|12.29|12.09|12.19|11.99|120
1664112600000|2022-09-25 13:30:00|12.19|11.99|12.1|11.9|12.19|11.99|12.08|11.88|51
1664112900000|2022-09-25 13:35:00|12.09|11.89|12.05|11.85|12.1|11.9|12.04|11.84|85
1664113200000|2022-09-25 13:40:00|12.04|11.84|12.06|11.86|12.08|11.88|12.04|11.84|83
1664113500000|2022-09-25 13:45:00|12.05|11.85|12.02|11.82|12.06|11.86|12|11.8|82
1664113800000|2022-09-25 13:50:00|12.01|11.81|12.06|11.86|12.07|11.87|12|11.8|54
1664114100000|2022-09-25 13:55:00|12.05|11.85|12|11.8|12.05|11.85|11.98|11.78|78
1664114400000|2022-09-25 14:00:00|11.99|11.79|11.99|11.79|12|11.8|11.96|11.76|37
1664114700000|2022-09-25 14:05:00|11.98|11.78|11.93|11.73|11.98|11.78|11.93|11.73|32
1664115000000|2022-09-25 14:10:00|11.94|11.74|11.93|11.73|11.94|11.74|11.88|11.68|52
1664115300000|2022-09-25 14:15:00|11.92|11.72|11.92|11.72|11.93|11.73|11.89|11.69|57
1664115600000|2022-09-25 14:20:00|11.93|11.73|11.94|11.74|11.94|11.74|11.9|11.7|58
1664115900000|2022-09-25 14:25:00|11.95|11.75|11.96|11.76|11.96|11.76|11.93|11.73|50
1664116200000|2022-09-25 14:30:00|11.95|11.75|11.99|11.79|11.99|11.79|11.95|11.75|25
1664116500000|2022-09-25 14:35:00|11.98|11.78|11.97|11.77|11.99|11.79|11.95|11.75|36
1664116800000|2022-09-25 14:40:00|11.96|11.76|11.98|11.78|11.99|11.79|11.95|11.75|41
1664117100000|2022-09-25 14:45:00|11.97|11.77|11.99|11.79|12|11.8|11.96|11.76|57
1664117400000|2022-09-25 14:50:00|12|11.8|11.99|11.79|12|11.8|11.97|11.77|42
1664117700000|2022-09-25 14:55:00|11.98|11.78|12|11.8|12.01|11.81|11.97|11.77|27
1664118000000|2022-09-25 15:00:00|12.01|11.81|12.04|11.84|12.05|11.85|12.01|11.81|48
1664118300000|2022-09-25 15:05:00|12.05|11.85|12.01|11.81|12.05|11.85|12|11.8|93
1664118600000|2022-09-25 15:10:00|12|11.8|11.99|11.79|12.01|11.81|11.98|11.78|84
1664118900000|2022-09-25 15:15:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|32
1664119200000|2022-09-25 15:20:00|12|11.8|12.04|11.84|12.05|11.85|12|11.8|77
1664119500000|2022-09-25 15:25:00|12.05|11.85|12.08|11.88|12.08|11.88|12.04|11.84|36
1664119800000|2022-09-25 15:30:00|12.09|11.89|12.09|11.89|12.12|11.92|12.07|11.87|45
1664120100000|2022-09-25 15:35:00|12.1|11.9|12.05|11.85|12.1|11.9|12.05|11.85|36
1664120400000|2022-09-25 15:40:00|12.06|11.86|12.05|11.85|12.08|11.88|12.03|11.83|30
1664120700000|2022-09-25 15:45:00|12.06|11.86|12.1|11.9|12.1|11.9|12.05|11.85|37
1664121000000|2022-09-25 15:50:00|12.09|11.89|12.16|11.96|12.16|11.96|12.09|11.89|28
1664121300000|2022-09-25 15:55:00|12.17|11.97|12.11|11.91|12.17|11.97|12.11|11.91|49
1664121600000|2022-09-25 16:00:00|12.12|11.92|12.15|11.95|12.15|11.95|12.11|11.91|44
1664121900000|2022-09-25 16:05:00|12.14|11.94|12.14|11.94|12.16|11.96|12.13|11.93|19
1664122200000|2022-09-25 16:10:00|12.13|11.93|12.16|11.96|12.18|11.98|12.13|11.93|32
1664122500000|2022-09-25 16:15:00|12.17|11.97|12.15|11.95|12.19|11.99|12.15|11.95|45
1664122800000|2022-09-25 16:20:00|12.16|11.96|12.13|11.93|12.16|11.96|12.11|11.91|24
1664123100000|2022-09-25 16:25:00|12.12|11.92|12.15|11.95|12.15|11.95|12.11|11.91|24
1664123400000|2022-09-25 16:30:00|12.14|11.94|12.2|12|12.2|12|12.14|11.94|21
1664123700000|2022-09-25 16:35:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|37
1664124000000|2022-09-25 16:40:00|12.22|12.02|12.21|12.01|12.23|12.03|12.2|12|18
1664124300000|2022-09-25 16:45:00|12.22|12.02|12.14|11.94|12.22|12.02|12.14|11.94|37
1664124600000|2022-09-25 16:50:00|12.13|11.93|12.11|11.91|12.13|11.93|12.1|11.9|27
1664124900000|2022-09-25 16:55:00|12.1|11.9|12.04|11.84|12.1|11.9|12.02|11.82|43
1664125200000|2022-09-25 17:00:00|12.03|11.83|11.95|11.75|12.06|11.86|11.93|11.73|97
1664125500000|2022-09-25 17:05:00|11.94|11.74|11.95|11.75|11.96|11.76|11.92|11.72|82
1664125800000|2022-09-25 17:10:00|11.94|11.74|11.98|11.78|12.01|11.81|11.93|11.73|31
1664126100000|2022-09-25 17:15:00|11.97|11.77|12.05|11.85|12.06|11.86|11.96|11.76|45
1664126400000|2022-09-25 17:20:00|12.04|11.84|12.04|11.84|12.08|11.88|12.03|11.83|39
1664126700000|2022-09-25 17:25:00|12.05|11.85|12|11.8|12.05|11.85|11.98|11.78|28
1664127000000|2022-09-25 17:30:00|12.01|11.81|12.03|11.83|12.05|11.85|12|11.8|45
1664127300000|2022-09-25 17:35:00|12.02|11.82|12.02|11.82|12.03|11.83|11.99|11.79|31
1664127600000|2022-09-25 17:40:00|12.01|11.81|12.01|11.81|12.05|11.85|12|11.8|31
1664127900000|2022-09-25 17:45:00|12.02|11.82|12.06|11.86|12.06|11.86|12|11.8|31
1664128200000|2022-09-25 17:50:00|12.07|11.87|12.06|11.86|12.09|11.89|12.05|11.85|36
1664128500000|2022-09-25 17:55:00|12.05|11.85|12.07|11.87|12.1|11.9|12.05|11.85|35
1664128800000|2022-09-25 18:00:00|12.06|11.86|12.08|11.88|12.09|11.89|12.06|11.86|27
1664129100000|2022-09-25 18:05:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|15
1664129400000|2022-09-25 18:10:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|9
1664129700000|2022-09-25 18:15:00|12.07|11.87|12.07|11.87|12.08|11.88|12.05|11.85|21
1664130000000|2022-09-25 18:20:00|12.08|11.88|12.07|11.87|12.08|11.88|12.05|11.85|14
1664130300000|2022-09-25 18:25:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|11
1664130600000|2022-09-25 18:30:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|13
1664130900000|2022-09-25 18:35:00|12.08|11.88|12.06|11.86|12.08|11.88|12.04|11.84|27
1664131200000|2022-09-25 18:40:00|12.05|11.85|12.03|11.83|12.07|11.87|12.02|11.82|27
1664131500000|2022-09-25 18:45:00|12.02|11.82|12.04|11.84|12.07|11.87|12.01|11.81|65
1664131800000|2022-09-25 18:50:00|12.05|11.85|12.1|11.9|12.11|11.91|12.04|11.84|40
1664132100000|2022-09-25 18:55:00|12.09|11.89|12.08|11.88|12.13|11.93|12.08|11.88|28
1664132400000|2022-09-25 19:00:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|23
1664132700000|2022-09-25 19:05:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|10
1664133000000|2022-09-25 19:10:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|9
1664133300000|2022-09-25 19:15:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|28
1664133600000|2022-09-25 19:20:00|12.11|11.91|12.14|11.94|12.15|11.95|12.11|11.91|8
1664133900000|2022-09-25 19:25:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|21
1664134200000|2022-09-25 19:30:00|12.1|11.9|12.18|11.78|12.19|11.91|12.07|11.78|20
1664134500000|2022-09-25 19:35:00|12.19|11.79|12.16|11.76|12.19|11.79|12.16|11.76|18
1664134800000|2022-09-25 19:40:00|12.17|11.77|12.15|11.75|12.17|11.77|12.15|11.75|9
1664135100000|2022-09-25 19:45:00|12.16|11.76|12.14|11.74|12.16|11.76|12.13|11.73|33
1664135400000|2022-09-25 19:50:00|12.15|11.75|12.14|11.74|12.15|11.75|12.14|11.74|8
1664135700000|2022-09-25 19:55:00|12.15|11.75|12.14|11.74|12.15|11.75|12.14|11.74|4
1664136000000|2022-09-25 20:00:00|12.13|11.73|12.15|11.75|12.16|11.76|12.13|11.73|21
1664136300000|2022-09-25 20:05:00|12.16|11.76|12.14|11.74|12.16|11.76|12.13|11.73|7
1664136600000|2022-09-25 20:10:00|12.15|11.75|12.13|11.73|12.15|11.75|12.12|11.72|9
1664136900000|2022-09-25 20:15:00|12.12|11.72|12.07|11.67|12.13|11.73|12.07|11.67|30
1664137200000|2022-09-25 20:20:00|12.08|11.68|12.06|11.66|12.08|11.68|12.06|11.66|21
1664137500000|2022-09-25 20:25:00|12.07|11.67|12.08|11.68|12.09|11.69|12.07|11.67|20
1664137800000|2022-09-25 20:30:00|12.07|11.67|12.08|11.68|12.09|11.69|12.07|11.67|20
1664138100000|2022-09-25 20:35:00|12.09|11.69|12.08|11.68|12.09|11.69|12.07|11.67|12
1664138400000|2022-09-25 20:40:00|12.07|11.67|12.06|11.66|12.08|11.68|12.05|11.65|10
1664138700000|2022-09-25 20:45:00|12.05|11.65|12.04|11.64|12.06|11.66|12.03|11.63|24
1664139000000|2022-09-25 20:50:00|12.03|11.63|12.02|11.62|12.06|11.66|12.02|11.62|14
1664139300000|2022-09-25 20:55:00|12.03|11.63|12.02|11.62|12.03|11.63|12.01|11.61|12
1664139600000|2022-09-25 21:00:00|12.01|11.61|12.01|11.61|12.03|11.63|12.01|11.61|11
1664139900000|2022-09-25 21:05:00|12.02|11.62|12.01|11.61|12.02|11.62|11.99|11.59|36
1664140200000|2022-09-25 21:10:00|12.02|11.62|12.03|11.63|12.04|11.64|12.02|11.62|32
1664140500000|2022-09-25 21:15:00|12.02|11.62|12.01|11.61|12.02|11.62|12.01|11.61|14
1664140800000|2022-09-25 21:20:00|12|11.6|12.08|11.68|12.09|11.69|12|11.6|91
1664141100000|2022-09-25 21:25:00|11.98|11.78|11.95|11.75|11.98|11.78|11.95|11.75|10
1664141400000|2022-09-25 21:30:00|11.94|11.74|11.9|11.7|11.94|11.74|11.9|11.7|11
1664141700000|2022-09-25 21:35:00|11.91|11.71|11.87|11.67|11.91|11.71|11.87|11.67|110
1664142000000|2022-09-25 21:40:00|11.86|11.66|11.9|11.7|11.9|11.7|11.86|11.66|39
1664142300000|2022-09-25 21:45:00|11.89|11.69|11.91|11.71|11.91|11.71|11.89|11.69|29
1664142600000|2022-09-25 21:50:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|12
1664142900000|2022-09-25 21:55:00|11.9|11.7|11.85|11.65|11.9|11.7|11.84|11.64|18
1664143200000|2022-09-25 22:00:00|11.86|11.66|11.73|11.53|11.86|11.66|11.7|11.5|95
1664143500000|2022-09-25 22:05:00|11.72|11.52|11.76|11.56|11.77|11.57|11.72|11.52|195
1664143800000|2022-09-25 22:10:00|11.77|11.57|11.86|11.66|11.87|11.67|11.76|11.56|164
1664144100000|2022-09-25 22:15:00|11.87|11.67|11.89|11.69|11.9|11.7|11.84|11.64|149
1664144400000|2022-09-25 22:20:00|11.88|11.68|11.91|11.71|11.92|11.72|11.88|11.68|194
1664144700000|2022-09-25 22:25:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|136
1664145000000|2022-09-25 22:30:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|87
1664145300000|2022-09-25 22:35:00|11.89|11.69|11.88|11.68|11.91|11.71|11.88|11.68|122
1664145600000|2022-09-25 22:40:00|11.89|11.69|11.84|11.64|11.89|11.69|11.83|11.63|134
1664145900000|2022-09-25 22:45:00|11.85|11.65|11.87|11.67|11.88|11.68|11.84|11.64|73
1664146200000|2022-09-25 22:50:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|65
1664146500000|2022-09-25 22:55:00|11.87|11.67|11.82|11.62|11.88|11.68|11.81|11.61|54
1664146800000|2022-09-25 23:00:00|11.81|11.61|11.77|11.57|11.82|11.62|11.75|11.55|77
1664147100000|2022-09-25 23:05:00|11.78|11.58|11.77|11.57|11.8|11.6|11.76|11.56|148
1664147400000|2022-09-25 23:10:00|11.76|11.56|11.83|11.63|11.83|11.63|11.76|11.56|172
1664147700000|2022-09-25 23:15:00|11.82|11.62|11.84|11.64|11.85|11.65|11.82|11.62|99
1664148000000|2022-09-25 23:20:00|11.83|11.63|11.84|11.64|11.85|11.65|11.83|11.63|70
1664148300000|2022-09-25 23:25:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|35
1664148600000|2022-09-25 23:30:00|11.84|11.64|11.83|11.63|11.86|11.66|11.83|11.63|26
1664148900000|2022-09-25 23:35:00|11.82|11.62|11.76|11.56|11.82|11.62|11.75|11.55|135
1664149200000|2022-09-25 23:40:00|11.77|11.57|11.81|11.61|11.81|11.61|11.75|11.55|244
1664149500000|2022-09-25 23:45:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|107
1664149800000|2022-09-25 23:50:00|11.81|11.61|11.85|11.65|11.86|11.66|11.79|11.59|110
1664150100000|2022-09-25 23:55:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|40
1664150400000|2022-09-26 00:00:00|11.84|11.64|11.75|11.55|11.84|11.64|11.73|11.53|124
1664150700000|2022-09-26 00:05:00|11.74|11.54|11.8|11.6|11.81|11.61|11.72|11.52|164
1664151000000|2022-09-26 00:10:00|11.81|11.61|11.91|11.71|11.91|11.71|11.79|11.59|163
1664151300000|2022-09-26 00:15:00|11.9|11.7|11.91|11.71|11.91|11.71|11.88|11.68|166
1664151600000|2022-09-26 00:20:00|11.9|11.7|11.87|11.67|11.91|11.71|11.85|11.65|122
1664151900000|2022-09-26 00:25:00|11.86|11.66|11.88|11.68|11.9|11.7|11.85|11.65|111
1664152200000|2022-09-26 00:30:00|11.87|11.67|11.85|11.65|11.9|11.7|11.84|11.64|105
1664152500000|2022-09-26 00:35:00|11.84|11.64|11.89|11.69|11.9|11.7|11.84|11.64|203
1664152800000|2022-09-26 00:40:00|11.88|11.68|11.79|11.59|11.89|11.69|11.78|11.58|98
1664153100000|2022-09-26 00:45:00|11.78|11.58|11.77|11.57|11.8|11.6|11.76|11.56|96
1664153400000|2022-09-26 00:50:00|11.78|11.58|11.8|11.6|11.81|11.61|11.77|11.57|89
1664153700000|2022-09-26 00:55:00|11.81|11.61|11.77|11.57|11.81|11.61|11.75|11.55|61
1664154000000|2022-09-26 01:00:00|11.76|11.56|11.79|11.59|11.79|11.59|11.73|11.53|80
1664154300000|2022-09-26 01:05:00|11.8|11.6|11.83|11.63|11.84|11.64|11.79|11.59|28
1664154600000|2022-09-26 01:10:00|11.82|11.62|11.84|11.64|11.84|11.64|11.79|11.59|31
1664154900000|2022-09-26 01:15:00|11.83|11.63|11.83|11.63|11.84|11.64|11.81|11.61|55
1664155200000|2022-09-26 01:20:00|11.82|11.62|11.79|11.59|11.84|11.64|11.79|11.59|56
1664155500000|2022-09-26 01:25:00|11.8|11.6|11.8|11.6|11.81|11.61|11.78|11.58|27
1664155800000|2022-09-26 01:30:00|11.79|11.59|11.83|11.63|11.83|11.63|11.77|11.57|73
1664156100000|2022-09-26 01:35:00|11.82|11.62|11.86|11.66|11.87|11.67|11.82|11.62|67
1664156400000|2022-09-26 01:40:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|40
1664156700000|2022-09-26 01:45:00|11.87|11.67|11.89|11.69|11.9|11.7|11.87|11.67|15
1664157000000|2022-09-26 01:50:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|8
1664157300000|2022-09-26 01:55:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|22
1664157600000|2022-09-26 02:00:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|56
1664157900000|2022-09-26 02:05:00|11.88|11.68|11.87|11.67|11.89|11.69|11.86|11.66|38
1664158200000|2022-09-26 02:10:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|46
1664158500000|2022-09-26 02:15:00|11.86|11.66|11.9|11.7|11.91|11.71|11.86|11.66|155
1664158800000|2022-09-26 02:20:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|61
1664159100000|2022-09-26 02:25:00|11.92|11.72|11.92|11.72|11.92|11.72|11.9|11.7|69
1664159400000|2022-09-26 02:30:00|11.91|11.71|11.9|11.7|11.92|11.72|11.9|11.7|52
1664159700000|2022-09-26 02:35:00|11.89|11.69|11.88|11.68|11.9|11.7|11.88|11.68|38
1664160000000|2022-09-26 02:40:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|85
1664160300000|2022-09-26 02:45:00|11.88|11.68|11.76|11.56|11.89|11.69|11.75|11.55|135
1664160600000|2022-09-26 02:50:00|11.75|11.55|11.78|11.58|11.79|11.59|11.75|11.55|130
1664160900000|2022-09-26 02:55:00|11.77|11.57|11.73|11.53|11.78|11.58|11.73|11.53|71
1664161200000|2022-09-26 03:00:00|11.72|11.52|11.7|11.5|11.75|11.55|11.69|11.49|77
1664161500000|2022-09-26 03:05:00|11.71|11.51|11.75|11.55|11.75|11.55|11.7|11.5|216
1664161800000|2022-09-26 03:10:00|11.74|11.54|11.73|11.53|11.75|11.55|11.72|11.52|10
1664162100000|2022-09-26 03:15:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|76
1664162400000|2022-09-26 03:20:00|11.72|11.52|11.79|11.59|11.8|11.6|11.72|11.52|118
1664162700000|2022-09-26 03:25:00|11.78|11.58|11.75|11.55|11.8|11.6|11.74|11.54|74
1664163000000|2022-09-26 03:30:00|11.76|11.56|11.75|11.55|11.77|11.57|11.75|11.55|28
1664163300000|2022-09-26 03:35:00|11.76|11.56|11.72|11.52|11.76|11.56|11.72|11.52|103
1664163600000|2022-09-26 03:40:00|11.73|11.53|11.7|11.5|11.73|11.53|11.69|11.49|102
1664163900000|2022-09-26 03:45:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|48
1664164200000|2022-09-26 03:50:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|52
1664164500000|2022-09-26 03:55:00|11.71|11.51|11.72|11.52|11.73|11.53|11.7|11.5|162
1664164800000|2022-09-26 04:00:00|11.73|11.53|11.71|11.51|11.73|11.53|11.7|11.5|55
1664165100000|2022-09-26 04:05:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|63
1664165400000|2022-09-26 04:10:00|11.73|11.53|11.73|11.53|11.73|11.53|11.7|11.5|43
1664165700000|2022-09-26 04:15:00|11.74|11.54|11.76|11.56|11.77|11.57|11.73|11.53|43
1664166000000|2022-09-26 04:20:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|10
1664166300000|2022-09-26 04:25:00|11.77|11.57|11.78|11.58|11.8|11.6|11.77|11.57|76
1664166600000|2022-09-26 04:30:00|11.79|11.59|11.8|11.6|11.81|11.61|11.79|11.59|50
1664166900000|2022-09-26 04:35:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|151
1664167200000|2022-09-26 04:40:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|153
1664167500000|2022-09-26 04:45:00|11.82|11.62|11.79|11.59|11.82|11.62|11.74|11.54|140
1664167800000|2022-09-26 04:50:00|11.78|11.58|11.75|11.55|11.79|11.59|11.75|11.55|72
1664168100000|2022-09-26 04:55:00|11.74|11.54|11.72|11.52|11.76|11.56|11.72|11.52|39
1664168400000|2022-09-26 05:00:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|82
1664168700000|2022-09-26 05:05:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|47
1664169000000|2022-09-26 05:10:00|11.72|11.52|11.72|11.52|11.73|11.53|11.7|11.5|171
1664169300000|2022-09-26 05:15:00|11.73|11.53|11.74|11.54|11.75|11.55|11.71|11.51|242
1664169600000|2022-09-26 05:20:00|11.75|11.55|11.72|11.52|11.76|11.56|11.72|11.52|182
1664169900000|2022-09-26 05:25:00|11.71|11.51|11.67|11.47|11.73|11.53|11.67|11.47|125
1664170200000|2022-09-26 05:30:00|11.66|11.46|11.72|11.52|11.73|11.53|11.66|11.46|252
1664170500000|2022-09-26 05:35:00|11.71|11.51|11.69|11.49|11.73|11.53|11.69|11.49|143
1664170800000|2022-09-26 05:40:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|61
1664171100000|2022-09-26 05:45:00|11.67|11.47|11.71|11.51|11.72|11.52|11.67|11.47|71
1664171400000|2022-09-26 05:50:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|15
1664171700000|2022-09-26 05:55:00|11.71|11.51|11.66|11.46|11.71|11.51|11.65|11.45|26
1664172000000|2022-09-26 06:00:00|11.65|11.45|11.68|11.48|11.69|11.49|11.63|11.43|64
1664172300000|2022-09-26 06:05:00|11.67|11.47|11.61|11.41|11.68|11.48|11.61|11.41|25
1664172600000|2022-09-26 06:10:00|11.62|11.42|11.56|11.36|11.62|11.42|11.54|11.34|135
1664172900000|2022-09-26 06:15:00|11.57|11.37|11.56|11.36|11.59|11.39|11.54|11.34|138
1664173200000|2022-09-26 06:20:00|11.57|11.37|11.59|11.39|11.6|11.4|11.56|11.36|105
1664173500000|2022-09-26 06:25:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|131
1664173800000|2022-09-26 06:30:00|11.61|11.41|11.62|11.42|11.65|11.45|11.61|11.41|86
1664174100000|2022-09-26 06:35:00|11.61|11.41|11.58|11.38|11.63|11.43|11.57|11.37|78
1664174400000|2022-09-26 06:40:00|11.59|11.39|11.56|11.36|11.59|11.39|11.55|11.35|78
1664174700000|2022-09-26 06:45:00|11.55|11.35|11.56|11.36|11.58|11.38|11.54|11.34|164
1664175000000|2022-09-26 06:50:00|11.55|11.35|11.61|11.41|11.61|11.41|11.55|11.35|147
1664175300000|2022-09-26 06:55:00|11.6|11.4|11.55|11.35|11.61|11.41|11.55|11.35|32
1664175600000|2022-09-26 07:00:00|11.56|11.36|11.6|11.4|11.64|11.44|11.55|11.35|136
1664175900000|2022-09-26 07:05:00|11.61|11.41|11.64|11.44|11.65|11.45|11.6|11.4|144
1664176200000|2022-09-26 07:10:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|153
1664176500000|2022-09-26 07:15:00|11.64|11.44|11.65|11.45|11.65|11.45|11.62|11.42|102
1664176800000|2022-09-26 07:20:00|11.64|11.44|11.69|11.49|11.7|11.5|11.63|11.43|114
1664177100000|2022-09-26 07:25:00|11.7|11.5|11.66|11.46|11.7|11.5|11.65|11.45|141
1664177400000|2022-09-26 07:30:00|11.65|11.45|11.7|11.5|11.71|11.51|11.65|11.45|112
1664177700000|2022-09-26 07:35:00|11.69|11.49|11.69|11.49|11.7|11.5|11.67|11.47|87
1664178000000|2022-09-26 07:40:00|11.68|11.48|11.71|11.51|11.71|11.51|11.68|11.48|74
1664178300000|2022-09-26 07:45:00|11.7|11.5|11.69|11.49|11.71|11.51|11.68|11.48|98
1664178600000|2022-09-26 07:50:00|11.68|11.48|11.68|11.48|11.7|11.5|11.67|11.47|117
1664178900000|2022-09-26 07:55:00|11.67|11.47|11.68|11.48|11.7|11.5|11.67|11.47|112
1664179200000|2022-09-26 08:00:00|11.67|11.47|11.7|11.5|11.7|11.5|11.66|11.46|146
1664179500000|2022-09-26 08:05:00|11.71|11.51|11.71|11.51|11.73|11.53|11.7|11.5|109
1664179800000|2022-09-26 08:10:00|11.72|11.52|11.74|11.54|11.75|11.55|11.71|11.51|95
1664180100000|2022-09-26 08:15:00|11.73|11.53|11.73|11.53|11.75|11.55|11.71|11.51|143
1664180400000|2022-09-26 08:20:00|11.72|11.52|11.74|11.54|11.74|11.54|11.71|11.51|71
1664180700000|2022-09-26 08:25:00|11.73|11.53|11.75|11.55|11.77|11.57|11.73|11.53|101
1664181000000|2022-09-26 08:30:00|11.74|11.54|11.78|11.58|11.8|11.6|11.74|11.54|173
1664181300000|2022-09-26 08:35:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|19
1664181600000|2022-09-26 08:40:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|32
1664181900000|2022-09-26 08:45:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|83
1664182200000|2022-09-26 08:50:00|11.81|11.61|11.83|11.63|11.84|11.64|11.8|11.6|83
1664182500000|2022-09-26 08:55:00|11.82|11.62|11.83|11.63|11.84|11.64|11.81|11.61|66
1664182800000|2022-09-26 09:00:00|11.84|11.64|11.82|11.62|11.85|11.65|11.82|11.62|109
1664183100000|2022-09-26 09:05:00|11.83|11.63|11.8|11.6|11.83|11.63|11.79|11.59|76
1664183400000|2022-09-26 09:10:00|11.79|11.59|11.8|11.6|11.82|11.62|11.79|11.59|54
1664183700000|2022-09-26 09:15:00|11.79|11.59|11.77|11.57|11.8|11.6|11.76|11.56|65
1664184000000|2022-09-26 09:20:00|11.76|11.56|11.74|11.54|11.78|11.58|11.74|11.54|147
1664184300000|2022-09-26 09:25:00|11.75|11.55|11.73|11.53|11.75|11.55|11.72|11.52|93
1664184600000|2022-09-26 09:30:00|11.72|11.52|11.72|11.52|11.74|11.54|11.72|11.52|57
1664184900000|2022-09-26 09:35:00|11.73|11.53|11.7|11.5|11.73|11.53|11.7|11.5|32
1664185200000|2022-09-26 09:40:00|11.71|11.51|11.68|11.48|11.71|11.51|11.67|11.47|82
1664185500000|2022-09-26 09:45:00|11.69|11.49|11.64|11.44|11.69|11.49|11.64|11.44|88
1664185800000|2022-09-26 09:50:00|11.65|11.45|11.65|11.45|11.68|11.48|11.63|11.43|91
1664186100000|2022-09-26 09:55:00|11.64|11.44|11.61|11.41|11.65|11.45|11.61|11.41|60
1664186400000|2022-09-26 10:00:00|11.62|11.42|11.62|11.42|11.64|11.44|11.6|11.4|189
1664186700000|2022-09-26 10:05:00|11.61|11.41|11.64|11.44|11.65|11.45|11.61|11.41|148
1664187000000|2022-09-26 10:10:00|11.63|11.43|11.62|11.42|11.65|11.45|11.58|11.38|104
1664187300000|2022-09-26 10:15:00|11.63|11.43|11.63|11.43|11.68|11.48|11.62|11.42|95
1664187600000|2022-09-26 10:20:00|11.64|11.44|11.66|11.46|11.66|11.46|11.62|11.42|87
1664187900000|2022-09-26 10:25:00|11.65|11.45|11.68|11.48|11.69|11.49|11.64|11.44|116
1664188200000|2022-09-26 10:30:00|11.67|11.47|11.65|11.45|11.67|11.47|11.63|11.43|51
1664188500000|2022-09-26 10:35:00|11.64|11.44|11.64|11.44|11.65|11.45|11.62|11.42|29
1664188800000|2022-09-26 10:40:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|49
1664189100000|2022-09-26 10:45:00|11.62|11.42|11.62|11.42|11.63|11.43|11.6|11.4|95
1664189400000|2022-09-26 10:50:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|127
1664189700000|2022-09-26 10:55:00|11.62|11.42|11.58|11.38|11.62|11.42|11.58|11.38|155
1664190000000|2022-09-26 11:00:00|11.59|11.39|11.59|11.39|11.61|11.41|11.57|11.37|137
1664190300000|2022-09-26 11:05:00|11.6|11.4|11.56|11.36|11.6|11.4|11.55|11.35|71
1664190600000|2022-09-26 11:10:00|11.57|11.37|11.53|11.33|11.57|11.37|11.5|11.3|133
1664190900000|2022-09-26 11:15:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|82
1664191200000|2022-09-26 11:20:00|11.52|11.32|11.44|11.24|11.52|11.32|11.44|11.24|49
1664191500000|2022-09-26 11:25:00|11.43|11.23|11.39|11.19|11.43|11.23|11.38|11.18|51
1664191800000|2022-09-26 11:30:00|11.38|11.18|11.42|11.22|11.42|11.22|11.38|11.18|101
1664192100000|2022-09-26 11:35:00|11.41|11.21|11.38|11.18|11.42|11.22|11.38|11.18|84
1664192400000|2022-09-26 11:40:00|11.37|11.17|11.39|11.19|11.39|11.19|11.36|11.16|85
1664192700000|2022-09-26 11:45:00|11.38|11.18|11.4|11.2|11.41|11.21|11.36|11.16|85
1664193000000|2022-09-26 11:50:00|11.39|11.19|11.37|11.17|11.39|11.19|11.36|11.16|27
1664193300000|2022-09-26 11:55:00|11.38|11.18|11.38|11.18|11.39|11.19|11.36|11.16|95
1664193600000|2022-09-26 12:00:00|11.37|11.17|11.38|11.18|11.4|11.2|11.36|11.16|64
1664193900000|2022-09-26 12:05:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|25
1664194200000|2022-09-26 12:10:00|11.38|11.18|11.38|11.18|11.4|11.2|11.37|11.17|31
1664194500000|2022-09-26 12:15:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|39
1664194800000|2022-09-26 12:20:00|11.38|11.18|11.43|11.23|11.43|11.23|11.37|11.17|95
1664195100000|2022-09-26 12:25:00|11.42|11.22|11.43|11.23|11.44|11.24|11.41|11.21|126
1664195400000|2022-09-26 12:30:00|11.42|11.22|11.4|11.2|11.43|11.23|11.38|11.18|51
1664195700000|2022-09-26 12:35:00|11.41|11.21|11.44|11.24|11.45|11.25|11.4|11.2|176
1664196000000|2022-09-26 12:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.43|11.23|182
1664196300000|2022-09-26 12:45:00|11.44|11.24|11.49|11.29|11.5|11.3|11.44|11.24|146
1664196600000|2022-09-26 12:50:00|11.48|11.28|11.51|11.31|11.52|11.32|11.48|11.28|96
1664196900000|2022-09-26 12:55:00|11.52|11.32|11.51|11.31|11.53|11.33|11.48|11.28|71
1664197200000|2022-09-26 13:00:00|11.5|11.3|11.5|11.3|11.53|11.33|11.49|11.29|81
1664197500000|2022-09-26 13:05:00|11.49|11.29|11.48|11.28|11.5|11.3|11.47|11.27|60
1664197800000|2022-09-26 13:10:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|122
1664198100000|2022-09-26 13:15:00|11.49|11.29|11.53|11.33|11.54|11.34|11.48|11.28|75
1664198400000|2022-09-26 13:20:00|11.54|11.34|11.53|11.33|11.55|11.35|11.52|11.32|166
1664198700000|2022-09-26 13:25:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|186
1664199000000|2022-09-26 13:30:00|11.52|11.32|11.56|11.36|11.56|11.36|11.5|11.3|256
1664199300000|2022-09-26 13:35:00|11.55|11.35|11.56|11.36|11.6|11.4|11.55|11.35|94
1664199600000|2022-09-26 13:40:00|11.55|11.35|11.56|11.36|11.59|11.39|11.54|11.34|96
1664199900000|2022-09-26 13:45:00|11.57|11.37|11.58|11.38|11.59|11.39|11.56|11.36|168
1664200200000|2022-09-26 13:50:00|11.57|11.37|11.57|11.37|11.6|11.4|11.57|11.37|101
1664200500000|2022-09-26 13:55:00|11.58|11.38|11.58|11.38|11.6|11.4|11.56|11.36|203
1664200800000|2022-09-26 14:00:00|11.59|11.39|11.58|11.38|11.6|11.4|11.56|11.36|162
1664201100000|2022-09-26 14:05:00|11.59|11.39|11.54|11.34|11.59|11.39|11.53|11.33|124
1664201400000|2022-09-26 14:10:00|11.53|11.33|11.55|11.35|11.56|11.36|11.51|11.31|125
1664201700000|2022-09-26 14:15:00|11.56|11.36|11.54|11.34|11.57|11.37|11.53|11.33|137
1664202000000|2022-09-26 14:20:00|11.53|11.33|11.56|11.36|11.57|11.37|11.53|11.33|106
1664202300000|2022-09-26 14:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.53|11.33|143
1664202600000|2022-09-26 14:30:00|11.56|11.36|11.51|11.31|11.56|11.36|11.51|11.31|70
1664202900000|2022-09-26 14:35:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|95
1664203200000|2022-09-26 14:40:00|11.49|11.29|11.5|11.3|11.51|11.31|11.47|11.27|108
1664203500000|2022-09-26 14:45:00|11.49|11.29|11.46|11.26|11.5|11.3|11.46|11.26|78
1664203800000|2022-09-26 14:50:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|141
1664204100000|2022-09-26 14:55:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|128
1664204400000|2022-09-26 15:00:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|122
1664204700000|2022-09-26 15:05:00|11.44|11.24|11.42|11.22|11.45|11.25|11.42|11.22|67
1664205000000|2022-09-26 15:10:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|48
1664205300000|2022-09-26 15:15:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|88
1664205600000|2022-09-26 15:20:00|11.43|11.23|11.43|11.23|11.44|11.24|11.4|11.2|157
1664205900000|2022-09-26 15:25:00|11.42|11.22|11.4|11.2|11.43|11.23|11.39|11.19|103
1664206200000|2022-09-26 15:30:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|82
1664206500000|2022-09-26 15:35:00|11.41|11.21|11.43|11.23|11.44|11.24|11.4|11.2|115
1664206800000|2022-09-26 15:40:00|11.44|11.24|11.41|11.21|11.45|11.25|11.41|11.21|92
1664207100000|2022-09-26 15:45:00|11.4|11.2|11.46|11.26|11.46|11.26|11.4|11.2|47
1664207400000|2022-09-26 15:50:00|11.47|11.27|11.47|11.27|11.52|11.32|11.46|11.26|109
1664207700000|2022-09-26 15:55:00|11.48|11.28|11.5|11.3|11.51|11.31|11.47|11.27|83
1664208000000|2022-09-26 16:00:00|11.49|11.29|11.44|11.24|11.5|11.3|11.44|11.24|54
1664208300000|2022-09-26 16:05:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|130
1664208600000|2022-09-26 16:10:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|71
1664208900000|2022-09-26 16:15:00|11.44|11.24|11.47|11.27|11.48|11.28|11.44|11.24|118
1664209200000|2022-09-26 16:20:00|11.46|11.26|11.4|11.2|11.47|11.27|11.4|11.2|131
1664209500000|2022-09-26 16:25:00|11.41|11.21|11.41|11.21|11.43|11.23|11.37|11.17|95
1664209800000|2022-09-26 16:30:00|11.42|11.22|11.39|11.19|11.42|11.22|11.39|11.19|142
1664210100000|2022-09-26 16:35:00|11.4|11.2|11.4|11.2|11.41|11.21|11.38|11.18|101
1664210400000|2022-09-26 16:40:00|11.39|11.19|11.42|11.22|11.44|11.24|11.39|11.19|168
1664210700000|2022-09-26 16:45:00|11.43|11.23|11.45|11.25|11.47|11.27|11.42|11.22|153
1664211000000|2022-09-26 16:50:00|11.44|11.24|11.45|11.25|11.45|11.25|11.42|11.22|114
1664211300000|2022-09-26 16:55:00|11.44|11.24|11.46|11.26|11.48|11.28|11.44|11.24|193
1664211600000|2022-09-26 17:00:00|11.47|11.27|11.44|11.24|11.48|11.28|11.44|11.24|76
1664211900000|2022-09-26 17:05:00|11.45|11.25|11.48|11.28|11.48|11.28|11.45|11.25|54
1664212200000|2022-09-26 17:10:00|11.47|11.27|11.45|11.25|11.48|11.28|11.44|11.24|93
1664212500000|2022-09-26 17:15:00|11.46|11.26|11.45|11.25|11.47|11.27|11.43|11.23|67
1664212800000|2022-09-26 17:20:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|59
1664213100000|2022-09-26 17:25:00|11.45|11.25|11.47|11.27|11.48|11.28|11.44|11.24|43
1664213400000|2022-09-26 17:30:00|11.46|11.26|11.46|11.26|11.49|11.29|11.45|11.25|165
1664213700000|2022-09-26 17:35:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|96
1664214000000|2022-09-26 17:40:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|48
1664214300000|2022-09-26 17:45:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|140
1664214600000|2022-09-26 17:50:00|11.49|11.29|11.5|11.3|11.51|11.31|11.48|11.28|120
1664214900000|2022-09-26 17:55:00|11.49|11.29|11.5|11.3|11.53|11.33|11.49|11.29|58
1664215200000|2022-09-26 18:00:00|11.49|11.29|11.52|11.32|11.53|11.33|11.49|11.29|159
1664215500000|2022-09-26 18:05:00|11.53|11.33|11.51|11.31|11.53|11.33|11.49|11.29|59
1664215800000|2022-09-26 18:10:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|55
1664216100000|2022-09-26 18:15:00|11.53|11.33|11.55|11.35|11.56|11.36|11.52|11.32|132
1664216400000|2022-09-26 18:20:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|8
1664216700000|2022-09-26 18:25:00|11.52|11.32|11.5|11.3|11.53|11.33|11.5|11.3|43
1664217000000|2022-09-26 18:30:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|108
1664217300000|2022-09-26 18:35:00|11.53|11.33|11.5|11.3|11.53|11.33|11.49|11.29|44
1664217600000|2022-09-26 18:40:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|45
1664217900000|2022-09-26 18:45:00|11.5|11.3|11.55|11.35|11.55|11.35|11.49|11.29|124
1664218200000|2022-09-26 18:50:00|11.54|11.34|11.55|11.35|11.56|11.36|11.53|11.33|112
1664218500000|2022-09-26 18:55:00|11.56|11.36|11.54|11.34|11.56|11.36|11.54|11.34|57
1664218800000|2022-09-26 19:00:00|11.55|11.35|11.56|11.36|11.57|11.37|11.54|11.34|70
1664219100000|2022-09-26 19:05:00|11.57|11.37|11.55|11.35|11.57|11.37|11.54|11.34|73
1664219400000|2022-09-26 19:10:00|11.56|11.36|11.53|11.33|11.56|11.36|11.52|11.32|112
1664219700000|2022-09-26 19:15:00|11.52|11.32|11.52|11.32|11.53|11.33|11.49|11.29|129
1664220000000|2022-09-26 19:20:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|154
1664220300000|2022-09-26 19:25:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|68
1664220600000|2022-09-26 19:30:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|70
1664220900000|2022-09-26 19:35:00|11.51|11.31|11.49|11.29|11.53|11.33|11.49|11.29|149
1664221200000|2022-09-26 19:40:00|11.5|11.3|11.49|11.29|11.5|11.3|11.47|11.27|108
1664221500000|2022-09-26 19:45:00|11.48|11.28|11.53|11.33|11.53|11.33|11.48|11.28|92
1664221800000|2022-09-26 19:50:00|11.52|11.32|11.56|11.36|11.57|11.37|11.51|11.31|125
1664222100000|2022-09-26 19:55:00|11.55|11.35|11.52|11.32|11.56|11.36|11.5|11.3|140
1664222400000|2022-09-26 20:00:00|11.51|11.31|11.49|11.29|11.52|11.32|11.49|11.29|59
1664222700000|2022-09-26 20:05:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|69
1664223000000|2022-09-26 20:10:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|89
1664223300000|2022-09-26 20:15:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|52
1664223600000|2022-09-26 20:20:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|81
1664223900000|2022-09-26 20:25:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|95
1664224200000|2022-09-26 20:30:00|11.48|11.28|11.47|11.27|11.49|11.29|11.46|11.26|126
1664224500000|2022-09-26 20:35:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|42
1664224800000|2022-09-26 20:40:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|167
1664225100000|2022-09-26 20:45:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|103
1664225400000|2022-09-26 20:50:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|152
1664225700000|2022-09-26 20:55:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|100
1664226000000|2022-09-26 21:00:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|20
1664226300000|2022-09-26 21:05:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|12
1664226600000|2022-09-26 21:10:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|100
1664226900000|2022-09-26 21:15:00|11.48|11.28|11.46|11.26|11.49|11.29|11.46|11.26|71
1664227200000|2022-09-26 21:20:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|6
1664227500000|2022-09-26 21:25:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|8
1664227800000|2022-09-26 21:30:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|55
1664228100000|2022-09-26 21:35:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|29
1664228400000|2022-09-26 21:40:00|11.45|11.25|11.42|11.22|11.45|11.25|11.42|11.22|18
1664228700000|2022-09-26 21:45:00|11.43|11.23|11.41|11.21|11.43|11.23|11.4|11.2|45
1664229000000|2022-09-26 21:50:00|11.4|11.2|11.4|11.2|11.42|11.22|11.4|11.2|35
1664229300000|2022-09-26 21:55:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1664229600000|2022-09-26 22:00:00|11.37|11.17|11.39|11.19|11.43|11.23|11.36|11.16|55
1664229900000|2022-09-26 22:05:00|11.4|11.2|11.38|11.18|11.41|11.21|11.37|11.17|19
1664230200000|2022-09-26 22:10:00|11.39|11.19|11.41|11.21|11.42|11.22|11.39|11.19|23
1664230500000|2022-09-26 22:15:00|11.42|11.22|11.43|11.23|11.44|11.24|11.41|11.21|82
1664230800000|2022-09-26 22:20:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|82
1664231100000|2022-09-26 22:25:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|37
1664231400000|2022-09-26 22:30:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|54
1664231700000|2022-09-26 22:35:00|11.47|11.27|11.48|11.28|11.5|11.3|11.46|11.26|120
1664232000000|2022-09-26 22:40:00|11.49|11.29|11.49|11.29|11.51|11.31|11.48|11.28|107
1664232300000|2022-09-26 22:45:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|79
1664232600000|2022-09-26 22:50:00|11.47|11.27|11.44|11.24|11.47|11.27|11.43|11.23|112
1664232900000|2022-09-26 22:55:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|112
1664233200000|2022-09-26 23:00:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|157
1664233500000|2022-09-26 23:05:00|11.42|11.22|11.46|11.26|11.46|11.26|11.42|11.22|131
1664233800000|2022-09-26 23:10:00|11.45|11.25|11.48|11.28|11.48|11.28|11.45|11.25|94
1664234100000|2022-09-26 23:15:00|11.47|11.27|11.51|11.31|11.52|11.32|11.47|11.27|141
1664234400000|2022-09-26 23:20:00|11.5|11.3|11.48|11.28|11.51|11.31|11.48|11.28|93
1664234700000|2022-09-26 23:25:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|44
1664235000000|2022-09-26 23:30:00|11.47|11.27|11.49|11.29|11.49|11.29|11.46|11.26|55
1664235300000|2022-09-26 23:35:00|11.5|11.3|11.47|11.27|11.5|11.3|11.45|11.25|58
1664235600000|2022-09-26 23:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|98
1664235900000|2022-09-26 23:45:00|11.44|11.24|11.43|11.23|11.45|11.25|11.42|11.22|54
1664236200000|2022-09-26 23:50:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|59
1664236500000|2022-09-26 23:55:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|108
1664236800000|2022-09-27 00:00:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|20
1664237100000|2022-09-27 00:05:00|11.47|11.27|11.5|11.3|11.51|11.31|11.47|11.27|162
1664237400000|2022-09-27 00:10:00|11.49|11.29|11.54|11.34|11.55|11.35|11.49|11.29|166
1664237700000|2022-09-27 00:15:00|11.53|11.33|11.54|11.34|11.56|11.36|11.53|11.33|216
1664238000000|2022-09-27 00:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.5|11.3|189
1664238300000|2022-09-27 00:25:00|11.54|11.34|11.56|11.36|11.57|11.37|11.53|11.33|205
1664238600000|2022-09-27 00:30:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|132
1664238900000|2022-09-27 00:35:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|213
1664239200000|2022-09-27 00:40:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|177
1664239500000|2022-09-27 00:45:00|11.55|11.35|11.56|11.36|11.58|11.38|11.53|11.33|60
1664239800000|2022-09-27 00:50:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|121
1664240100000|2022-09-27 00:55:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|149
1664240400000|2022-09-27 01:00:00|11.55|11.35|11.56|11.36|11.57|11.37|11.54|11.34|92
1664240700000|2022-09-27 01:05:00|11.55|11.35|11.58|11.38|11.6|11.4|11.55|11.35|114
1664241000000|2022-09-27 01:10:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|99
1664241300000|2022-09-27 01:15:00|11.56|11.36|11.6|11.4|11.61|11.41|11.55|11.35|71
1664241600000|2022-09-27 01:20:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|125
1664241900000|2022-09-27 01:25:00|11.6|11.4|11.62|11.42|11.63|11.43|11.6|11.4|115
1664242200000|2022-09-27 01:30:00|11.61|11.41|11.63|11.43|11.64|11.44|11.61|11.41|101
1664242500000|2022-09-27 01:35:00|11.62|11.42|11.64|11.44|11.65|11.45|11.62|11.42|167
1664242800000|2022-09-27 01:40:00|11.65|11.45|11.67|11.47|11.68|11.48|11.64|11.44|258
1664243100000|2022-09-27 01:45:00|11.68|11.48|11.68|11.48|11.68|11.48|11.66|11.46|95
1664243400000|2022-09-27 01:50:00|11.67|11.47|11.66|11.46|11.69|11.49|11.65|11.45|130
1664243700000|2022-09-27 01:55:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|226
1664244000000|2022-09-27 02:00:00|11.67|11.47|11.65|11.45|11.67|11.47|11.62|11.42|159
1664244300000|2022-09-27 02:05:00|11.64|11.44|11.65|11.45|11.67|11.47|11.64|11.44|191
1664244600000|2022-09-27 02:10:00|11.66|11.46|11.67|11.47|11.68|11.48|11.65|11.45|160
1664244900000|2022-09-27 02:15:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|56
1664245200000|2022-09-27 02:20:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|127
1664245500000|2022-09-27 02:25:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|149
1664245800000|2022-09-27 02:30:00|11.66|11.46|11.66|11.46|11.69|11.49|11.66|11.46|129
1664246100000|2022-09-27 02:35:00|11.65|11.45|11.66|11.46|11.67|11.47|11.64|11.44|126
1664246400000|2022-09-27 02:40:00|11.67|11.47|11.66|11.46|11.67|11.47|11.64|11.44|118
1664246700000|2022-09-27 02:45:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|210
1664247000000|2022-09-27 02:50:00|11.67|11.47|11.69|11.49|11.71|11.51|11.66|11.46|219
1664247300000|2022-09-27 02:55:00|11.7|11.5|11.69|11.49|11.72|11.52|11.66|11.46|174
1664247600000|2022-09-27 03:00:00|11.7|11.5|11.7|11.5|11.72|11.52|11.67|11.47|117
1664247900000|2022-09-27 03:05:00|11.69|11.49|11.74|11.54|11.74|11.54|11.69|11.49|140
1664248200000|2022-09-27 03:10:00|11.75|11.55|11.76|11.56|11.79|11.59|11.74|11.54|206
1664248500000|2022-09-27 03:15:00|11.75|11.55|11.75|11.55|11.8|11.6|11.75|11.55|221
1664248800000|2022-09-27 03:20:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|157
1664249100000|2022-09-27 03:25:00|11.77|11.57|11.75|11.55|11.79|11.59|11.75|11.55|153
1664249400000|2022-09-27 03:30:00|11.74|11.54|11.77|11.57|11.77|11.57|11.73|11.53|127
1664249700000|2022-09-27 03:35:00|11.76|11.56|11.74|11.54|11.77|11.57|11.74|11.54|133
1664250000000|2022-09-27 03:40:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|163
1664250300000|2022-09-27 03:45:00|11.74|11.54|11.75|11.55|11.77|11.57|11.73|11.53|160
1664250600000|2022-09-27 03:50:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|223
1664250900000|2022-09-27 03:55:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|161
1664251200000|2022-09-27 04:00:00|11.74|11.54|11.79|11.59|11.79|11.59|11.73|11.53|96
1664251500000|2022-09-27 04:05:00|11.78|11.58|11.76|11.56|11.8|11.6|11.76|11.56|151
1664251800000|2022-09-27 04:10:00|11.75|11.55|11.73|11.53|11.77|11.57|11.73|11.53|121
1664252100000|2022-09-27 04:15:00|11.74|11.54|11.75|11.55|11.76|11.56|11.73|11.53|154
1664252400000|2022-09-27 04:20:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|204
1664252700000|2022-09-27 04:25:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|187
1664253000000|2022-09-27 04:30:00|11.75|11.55|11.75|11.55|11.77|11.57|11.74|11.54|167
1664253300000|2022-09-27 04:35:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|101
1664253600000|2022-09-27 04:40:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|206
1664253900000|2022-09-27 04:45:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|111
1664254200000|2022-09-27 04:50:00|11.72|11.52|11.69|11.49|11.72|11.52|11.68|11.48|134
1664254500000|2022-09-27 04:55:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|92
1664254800000|2022-09-27 05:00:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|102
1664255100000|2022-09-27 05:05:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|121
1664255400000|2022-09-27 05:10:00|11.69|11.49|11.69|11.49|11.71|11.51|11.68|11.48|49
1664255700000|2022-09-27 05:15:00|11.68|11.48|11.64|11.44|11.69|11.49|11.64|11.44|118
1664256000000|2022-09-27 05:20:00|11.65|11.45|11.66|11.46|11.67|11.47|11.64|11.44|58
1664256300000|2022-09-27 05:25:00|11.65|11.45|11.69|11.49|11.7|11.5|11.65|11.45|89
1664256600000|2022-09-27 05:30:00|11.7|11.5|11.68|11.48|11.7|11.5|11.67|11.47|91
1664256900000|2022-09-27 05:35:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|165
1664257200000|2022-09-27 05:40:00|11.68|11.48|11.69|11.49|11.7|11.5|11.67|11.47|100
1664257500000|2022-09-27 05:45:00|11.7|11.5|11.7|11.5|11.7|11.5|11.68|11.48|81
1664257800000|2022-09-27 05:50:00|11.69|11.49|11.67|11.47|11.7|11.5|11.65|11.45|124
1664258100000|2022-09-27 05:55:00|11.68|11.48|11.66|11.46|11.68|11.48|11.65|11.45|7
1664258400000|2022-09-27 06:00:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|17
1664258700000|2022-09-27 06:05:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|76
1664259000000|2022-09-27 06:10:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|144
1664259300000|2022-09-27 06:15:00|11.64|11.44|11.66|11.46|11.66|11.46|11.64|11.44|85
1664259600000|2022-09-27 06:20:00|11.65|11.45|11.65|11.45|11.67|11.47|11.63|11.43|95
1664259900000|2022-09-27 06:25:00|11.64|11.44|11.66|11.46|11.66|11.46|11.64|11.44|229
1664260200000|2022-09-27 06:30:00|11.65|11.45|11.68|11.48|11.69|11.49|11.65|11.45|175
1664260500000|2022-09-27 06:35:00|11.69|11.49|11.7|11.5|11.71|11.51|11.68|11.48|80
1664260800000|2022-09-27 06:40:00|11.71|11.51|11.71|11.51|11.72|11.52|11.69|11.49|105
1664261100000|2022-09-27 06:45:00|11.72|11.52|11.7|11.5|11.74|11.54|11.7|11.5|43
1664261400000|2022-09-27 06:50:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|7
1664262000000|2022-09-27 07:00:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|208
1664262300000|2022-09-27 07:05:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|236
1664262600000|2022-09-27 07:10:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|96
1664262900000|2022-09-27 07:15:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|94
1664263200000|2022-09-27 07:20:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|149
1664263500000|2022-09-27 07:25:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|96
1664263800000|2022-09-27 07:30:00|11.67|11.47|11.66|11.46|11.68|11.48|11.66|11.46|108
1664264100000|2022-09-27 07:35:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|76
1664264400000|2022-09-27 07:40:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|77
1664264700000|2022-09-27 07:45:00|11.64|11.44|11.66|11.46|11.66|11.46|11.64|11.44|129
1664265000000|2022-09-27 07:50:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|59
1664265300000|2022-09-27 07:55:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|120
1664265600000|2022-09-27 08:00:00|11.64|11.44|11.67|11.47|11.67|11.47|11.64|11.44|112
1664265900000|2022-09-27 08:05:00|11.66|11.46|11.66|11.46|11.68|11.48|11.65|11.45|69
1664266200000|2022-09-27 08:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|139
1664266500000|2022-09-27 08:15:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|157
1664266800000|2022-09-27 08:20:00|11.65|11.45|11.67|11.47|11.67|11.47|11.64|11.44|131
1664267100000|2022-09-27 08:25:00|11.66|11.46|11.68|11.48|11.69|11.49|11.66|11.46|191
1664267400000|2022-09-27 08:30:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|95
1664267700000|2022-09-27 08:35:00|11.68|11.48|11.65|11.45|11.68|11.48|11.63|11.43|108
1664268000000|2022-09-27 08:40:00|11.66|11.46|11.62|11.42|11.67|11.47|11.62|11.42|121
1664268300000|2022-09-27 08:45:00|11.61|11.41|11.61|11.41|11.62|11.42|11.59|11.39|127
1664268600000|2022-09-27 08:50:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|108
1664268900000|2022-09-27 08:55:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|48
1664269200000|2022-09-27 09:00:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|41
1664269500000|2022-09-27 09:05:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|98
1664269800000|2022-09-27 09:10:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|60
1664270100000|2022-09-27 09:15:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|45
1664270700000|2022-09-27 09:25:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|28
1664271000000|2022-09-27 09:30:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|27
1664271300000|2022-09-27 09:35:00|11.63|11.43|11.64|11.44|11.65|11.45|11.62|11.42|42
1664271600000|2022-09-27 09:40:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|138
1664271900000|2022-09-27 09:45:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|106
1664272200000|2022-09-27 09:50:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|175
1664272500000|2022-09-27 09:55:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|131
1664272800000|2022-09-27 10:00:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|185
1664273100000|2022-09-27 10:05:00|11.62|11.42|11.59|11.39|11.63|11.43|11.58|11.38|102
1664273400000|2022-09-27 10:10:00|11.58|11.38|11.58|11.38|11.6|11.4|11.58|11.38|49
1664273700000|2022-09-27 10:15:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|128
1664274000000|2022-09-27 10:20:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|73
1664274300000|2022-09-27 10:25:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|71
1664274600000|2022-09-27 10:30:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|87
1664274900000|2022-09-27 10:35:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|99
1664275200000|2022-09-27 10:40:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|73
1664275500000|2022-09-27 10:45:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|83
1664275800000|2022-09-27 10:50:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|20
1664276100000|2022-09-27 10:55:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|64
1664276400000|2022-09-27 11:00:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|26
1664276700000|2022-09-27 11:05:00|11.65|11.45|11.66|11.46|11.67|11.47|11.64|11.44|44
1664277000000|2022-09-27 11:10:00|11.67|11.47|11.57|11.37|11.67|11.47|11.56|11.36|123
1664277300000|2022-09-27 11:15:00|11.58|11.38|11.53|11.33|11.58|11.38|11.52|11.32|150
1664277600000|2022-09-27 11:20:00|11.54|11.34|11.53|11.33|11.55|11.35|11.52|11.32|108
1664277900000|2022-09-27 11:25:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|50
1664278200000|2022-09-27 11:30:00|11.52|11.32|11.55|11.35|11.56|11.36|11.52|11.32|50
1664278500000|2022-09-27 11:35:00|11.56|11.36|11.58|11.38|11.59|11.39|11.55|11.35|47
1664278800000|2022-09-27 11:40:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|131
1664279100000|2022-09-27 11:45:00|11.6|11.4|11.61|11.41|11.63|11.43|11.6|11.4|118
1664279400000|2022-09-27 11:50:00|11.62|11.42|11.59|11.39|11.62|11.42|11.58|11.38|84
1664279700000|2022-09-27 11:55:00|11.6|11.4|11.54|11.34|11.6|11.4|11.54|11.34|103
1664280000000|2022-09-27 12:00:00|11.55|11.35|11.53|11.33|11.56|11.36|11.52|11.32|85
1664280300000|2022-09-27 12:05:00|11.52|11.32|11.54|11.34|11.57|11.37|11.52|11.32|129
1664280600000|2022-09-27 12:10:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|96
1664280900000|2022-09-27 12:15:00|11.57|11.37|11.59|11.39|11.6|11.4|11.56|11.36|143
1664281200000|2022-09-27 12:20:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|140
1664281500000|2022-09-27 12:25:00|11.58|11.38|11.56|11.36|11.59|11.39|11.54|11.34|91
1664281800000|2022-09-27 12:30:00|11.55|11.35|11.6|11.4|11.6|11.4|11.55|11.35|130
1664282100000|2022-09-27 12:35:00|11.59|11.39|11.6|11.4|11.61|11.41|11.58|11.38|94
1664282400000|2022-09-27 12:40:00|11.59|11.39|11.6|11.4|11.61|11.41|11.58|11.38|90
1664282700000|2022-09-27 12:45:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|110
1664283000000|2022-09-27 12:50:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|52
1664283300000|2022-09-27 12:55:00|11.59|11.39|11.56|11.36|11.59|11.39|11.56|11.36|28
1664283600000|2022-09-27 13:00:00|11.57|11.37|11.52|11.32|11.57|11.37|11.52|11.32|42
1664283900000|2022-09-27 13:05:00|11.53|11.33|11.54|11.34|11.55|11.35|11.5|11.3|92
1664284200000|2022-09-27 13:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|71
1664284500000|2022-09-27 13:15:00|11.56|11.36|11.57|11.37|11.57|11.37|11.53|11.33|132
1664284800000|2022-09-27 13:20:00|11.56|11.36|11.58|11.38|11.59|11.39|11.55|11.35|53
1664285100000|2022-09-27 13:25:00|11.59|11.39|11.59|11.39|11.6|11.4|11.56|11.36|75
1664285400000|2022-09-27 13:30:00|11.6|11.4|11.7|11.5|11.7|11.5|11.59|11.39|219
1664285700000|2022-09-27 13:35:00|11.69|11.49|11.69|11.49|11.7|11.5|11.67|11.47|173
1664286000000|2022-09-27 13:40:00|11.7|11.5|11.66|11.46|11.71|11.51|11.65|11.45|105
1664286300000|2022-09-27 13:45:00|11.65|11.45|11.62|11.42|11.69|11.49|11.61|11.41|114
1664286600000|2022-09-27 13:50:00|11.63|11.43|11.65|11.45|11.66|11.46|11.61|11.41|129
1664286900000|2022-09-27 13:55:00|11.64|11.44|11.62|11.42|11.65|11.45|11.61|11.41|123
1664287200000|2022-09-27 14:00:00|11.63|11.43|11.59|11.39|11.63|11.43|11.56|11.36|127
1664287500000|2022-09-27 14:05:00|11.58|11.38|11.57|11.37|11.62|11.42|11.56|11.36|120
1664287800000|2022-09-27 14:10:00|11.58|11.38|11.59|11.39|11.6|11.4|11.57|11.37|22
1664288100000|2022-09-27 14:15:00|11.58|11.38|11.6|11.4|11.61|11.41|11.56|11.36|47
1664288400000|2022-09-27 14:20:00|11.59|11.39|11.6|11.4|11.63|11.43|11.59|11.39|64
1664288700000|2022-09-27 14:25:00|11.61|11.41|11.57|11.37|11.63|11.43|11.56|11.36|79
1664289000000|2022-09-27 14:30:00|11.58|11.38|11.59|11.39|11.61|11.41|11.57|11.37|108
1664289300000|2022-09-27 14:35:00|11.58|11.38|11.59|11.39|11.61|11.41|11.57|11.37|96
1664289600000|2022-09-27 14:40:00|11.6|11.4|11.63|11.43|11.64|11.44|11.59|11.39|74
1664289900000|2022-09-27 14:45:00|11.64|11.44|11.64|11.44|11.65|11.45|11.62|11.42|157
1664290200000|2022-09-27 14:50:00|11.63|11.43|11.63|11.43|11.65|11.45|11.63|11.43|81
1664290500000|2022-09-27 14:55:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|51
1664290800000|2022-09-27 15:00:00|11.61|11.41|11.59|11.39|11.62|11.42|11.59|11.39|97
1664291100000|2022-09-27 15:05:00|11.6|11.4|11.62|11.42|11.63|11.43|11.59|11.39|33
1664291400000|2022-09-27 15:10:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|36
1664291700000|2022-09-27 15:15:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|124
1664292000000|2022-09-27 15:20:00|11.59|11.39|11.56|11.36|11.6|11.4|11.54|11.34|176
1664292300000|2022-09-27 15:25:00|11.57|11.37|11.52|11.32|11.57|11.37|11.5|11.3|220
1664292600000|2022-09-27 15:30:00|11.51|11.31|11.54|11.34|11.55|11.35|11.51|11.31|192
1664292900000|2022-09-27 15:35:00|11.53|11.33|11.54|11.34|11.55|11.35|11.51|11.31|128
1664293200000|2022-09-27 15:40:00|11.53|11.33|11.52|11.32|11.54|11.34|11.51|11.31|144
1664293500000|2022-09-27 15:45:00|11.51|11.31|11.53|11.33|11.54|11.34|11.51|11.31|143
1664293800000|2022-09-27 15:50:00|11.54|11.34|11.53|11.33|11.56|11.36|11.53|11.33|130
1664294100000|2022-09-27 15:55:00|11.54|11.34|11.52|11.32|11.54|11.34|11.51|11.31|171
1664294400000|2022-09-27 16:00:00|11.53|11.33|11.52|11.32|11.55|11.35|11.5|11.3|122
1664294700000|2022-09-27 16:05:00|11.51|11.31|11.48|11.28|11.53|11.33|11.48|11.28|134
1664295000000|2022-09-27 16:10:00|11.47|11.27|11.36|11.16|11.48|11.28|11.36|11.16|206
1664295300000|2022-09-27 16:15:00|11.37|11.17|11.31|11.11|11.37|11.17|11.3|11.1|219
1664295600000|2022-09-27 16:20:00|11.3|11.1|11.24|11.04|11.33|11.13|11.23|11.03|140
1664295900000|2022-09-27 16:25:00|11.25|11.05|11.27|11.07|11.29|11.09|11.22|11.02|119
1664296200000|2022-09-27 16:30:00|11.28|11.08|11.28|11.08|11.28|11.08|11.24|11.04|119
1664296500000|2022-09-27 16:35:00|11.29|11.09|11.24|11.04|11.29|11.09|11.24|11.04|144
1664296800000|2022-09-27 16:40:00|11.25|11.05|11.25|11.05|11.26|11.06|11.21|11.01|231
1664297100000|2022-09-27 16:45:00|11.24|11.04|11.25|11.05|11.27|11.07|11.23|11.03|192
1664297400000|2022-09-27 16:50:00|11.24|11.04|11.21|11.01|11.25|11.05|11.1|10.9|236
1664297700000|2022-09-27 16:55:00|11.2|11|11.22|11.02|11.26|11.06|11.2|11|125
1664298000000|2022-09-27 17:00:00|11.21|11.01|11.13|10.93|11.22|11.02|11.12|10.92|91
1664298300000|2022-09-27 17:05:00|11.14|10.94|11.16|10.96|11.17|10.97|11.13|10.93|113
1664298600000|2022-09-27 17:10:00|11.15|10.95|11.19|10.99|11.19|10.99|11.15|10.95|189
1664298900000|2022-09-27 17:15:00|11.18|10.98|11.21|11.01|11.23|11.03|11.18|10.98|122
1664299200000|2022-09-27 17:20:00|11.2|11|11.17|10.97|11.21|11.01|11.16|10.96|48
1664299500000|2022-09-27 17:25:00|11.16|10.96|11.19|10.99|11.21|11.01|11.16|10.96|176
1664299800000|2022-09-27 17:30:00|11.2|11|11.21|11.01|11.22|11.02|11.18|10.98|88
1664300100000|2022-09-27 17:35:00|11.22|11.02|11.16|10.96|11.22|11.02|11.15|10.95|169
1664300400000|2022-09-27 17:40:00|11.15|10.95|11.14|10.94|11.16|10.96|11.12|10.92|104
1664300700000|2022-09-27 17:45:00|11.15|10.95|11.14|10.94|11.16|10.96|11.13|10.93|138
1664301000000|2022-09-27 17:50:00|11.13|10.93|11.1|10.9|11.14|10.94|11.08|10.88|165
1664301300000|2022-09-27 17:55:00|11.09|10.89|11.1|10.9|11.11|10.91|11.07|10.87|58
1664301600000|2022-09-27 18:00:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|24
1664301900000|2022-09-27 18:05:00|11.09|10.89|11.08|10.88|11.1|10.9|11.05|10.85|106
1664302200000|2022-09-27 18:10:00|11.07|10.87|11.08|10.88|11.1|10.9|11.07|10.87|106
1664302500000|2022-09-27 18:15:00|11.07|10.87|11.08|10.88|11.1|10.9|11.05|10.85|79
1664302800000|2022-09-27 18:20:00|11.09|10.89|11.09|10.89|11.1|10.9|11.07|10.87|129
1664303100000|2022-09-27 18:25:00|11.1|10.9|11.12|10.92|11.14|10.94|11.09|10.89|49
1664303400000|2022-09-27 18:30:00|11.11|10.91|11.15|10.95|11.15|10.95|11.11|10.91|131
1664303700000|2022-09-27 18:35:00|11.14|10.94|11.19|10.99|11.19|10.99|11.13|10.93|112
1664304000000|2022-09-27 18:40:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|201
1664304300000|2022-09-27 18:45:00|11.17|10.97|11.2|11|11.2|11|11.16|10.96|50
1664304600000|2022-09-27 18:50:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|45
1664304900000|2022-09-27 18:55:00|11.18|10.98|11.17|10.97|11.18|10.98|11.15|10.95|68
1664305200000|2022-09-27 19:00:00|11.16|10.96|11.15|10.95|11.17|10.97|11.13|10.93|102
1664305500000|2022-09-27 19:05:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|172
1664305800000|2022-09-27 19:10:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|181
1664306100000|2022-09-27 19:15:00|11.15|10.95|11.13|10.93|11.15|10.95|11.11|10.91|101
1664306400000|2022-09-27 19:20:00|11.14|10.94|11.13|10.93|11.14|10.94|11.11|10.91|106
1664306700000|2022-09-27 19:25:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|104
1664307000000|2022-09-27 19:30:00|11.1|10.9|11.09|10.89|11.1|10.9|11.07|10.87|48
1664307300000|2022-09-27 19:35:00|11.1|10.9|11.09|10.89|11.12|10.92|11.08|10.88|54
1664307600000|2022-09-27 19:40:00|11.1|10.9|11.13|10.93|11.14|10.94|11.1|10.9|48
1664307900000|2022-09-27 19:45:00|11.12|10.92|11.13|10.93|11.13|10.93|11.1|10.9|56
1664308200000|2022-09-27 19:50:00|11.12|10.92|11.17|10.97|11.17|10.97|11.12|10.92|94
1664308500000|2022-09-27 19:55:00|11.16|10.96|11.14|10.94|11.17|10.97|11.14|10.94|85
1664308800000|2022-09-27 20:00:00|11.13|10.93|11.1|10.9|11.14|10.94|11.08|10.88|60
1664309100000|2022-09-27 20:05:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|65
1664309400000|2022-09-27 20:10:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|54
1664309700000|2022-09-27 20:15:00|11.1|10.9|11.08|10.88|11.11|10.91|11.08|10.88|123
1664310000000|2022-09-27 20:20:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|72
1664310300000|2022-09-27 20:25:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|58
1664310600000|2022-09-27 20:30:00|11.09|10.89|11.12|10.92|11.12|10.92|11.08|10.88|78
1664310900000|2022-09-27 20:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|62
1664311200000|2022-09-27 20:40:00|11.11|10.91|11.13|10.93|11.14|10.94|11.11|10.91|77
1664311500000|2022-09-27 20:45:00|11.12|10.92|11.14|10.94|11.14|10.94|11.12|10.92|41
1664311800000|2022-09-27 20:50:00|11.13|10.93|11.16|10.96|11.16|10.96|11.13|10.93|42
1664312100000|2022-09-27 20:55:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|31
1664312400000|2022-09-27 21:00:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|6
1664312700000|2022-09-27 21:05:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|6
1664313000000|2022-09-27 21:10:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|25
1664313300000|2022-09-27 21:15:00|11.19|10.99|11.17|10.97|11.19|10.99|11.16|10.96|47
1664313600000|2022-09-27 21:20:00|11.16|10.96|11.15|10.95|11.17|10.97|11.15|10.95|36
1664313900000|2022-09-27 21:25:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|3
1664314200000|2022-09-27 21:30:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|5
1664314500000|2022-09-27 21:35:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|20
1664314800000|2022-09-27 21:40:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|28
1664315100000|2022-09-27 21:45:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|57
1664315400000|2022-09-27 21:50:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|12
1664315700000|2022-09-27 21:55:00|11.13|10.93|11.13|10.93|11.14|10.94|11.11|10.91|31
1664316000000|2022-09-27 22:00:00|11.14|10.94|11.13|10.93|11.15|10.95|11.13|10.93|88
1664316300000|2022-09-27 22:05:00|11.14|10.94|11.12|10.92|11.14|10.94|11.09|10.89|57
1664316600000|2022-09-27 22:10:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|25
1664316900000|2022-09-27 22:15:00|11.12|10.92|11.16|10.96|11.16|10.96|11.12|10.92|43
1664317200000|2022-09-27 22:20:00|11.15|10.95|11.16|10.96|11.17|10.97|11.15|10.95|118
1664317500000|2022-09-27 22:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|5
1664317800000|2022-09-27 22:30:00|11.14|10.94|11.15|10.95|11.16|10.96|11.14|10.94|4
1664318100000|2022-09-27 22:35:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|4
1664318400000|2022-09-27 22:40:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|20
1664318700000|2022-09-27 22:45:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|47
1664319000000|2022-09-27 22:50:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|30
1664319300000|2022-09-27 22:55:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|50
1664319600000|2022-09-27 23:00:00|11.15|10.95|11.17|10.97|11.17|10.97|11.15|10.95|23
1664319900000|2022-09-27 23:05:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|99
1664320200000|2022-09-27 23:10:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1664320500000|2022-09-27 23:15:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|21
1664320800000|2022-09-27 23:20:00|11.15|10.95|11.16|10.96|11.16|10.96|11.14|10.94|72
1664321100000|2022-09-27 23:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|5
1664321400000|2022-09-27 23:30:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|10
1664321700000|2022-09-27 23:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|57
1664322000000|2022-09-27 23:40:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|34
1664322300000|2022-09-27 23:45:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|25
1664322600000|2022-09-27 23:50:00|11.14|10.94|11.11|10.91|11.15|10.95|11.11|10.91|38
1664322900000|2022-09-27 23:55:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|12
1664323200000|2022-09-28 00:00:00|11.12|10.92|11.15|10.95|11.15|10.95|11.11|10.91|52
1664323500000|2022-09-28 00:05:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|69
1664323800000|2022-09-28 00:10:00|11.17|10.97|11.17|10.97|11.19|10.99|11.16|10.96|39
1664324100000|2022-09-28 00:15:00|11.16|10.96|11.17|10.97|11.18|10.98|11.14|10.94|20
1664324400000|2022-09-28 00:20:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|51
1664324700000|2022-09-28 00:25:00|11.15|10.95|11.15|10.95|11.18|10.98|11.15|10.95|23
1664325000000|2022-09-28 00:30:00|11.14|10.94|11.09|10.89|11.15|10.95|11.08|10.88|58
1664325300000|2022-09-28 00:35:00|11.1|10.9|11.11|10.91|11.11|10.91|11.08|10.88|90
1664325600000|2022-09-28 00:40:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|35
1664325900000|2022-09-28 00:45:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|18
1664326200000|2022-09-28 00:50:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|41
1664326500000|2022-09-28 00:55:00|11.12|10.92|11.11|10.91|11.13|10.93|11.1|10.9|30
1664326800000|2022-09-28 01:00:00|11.12|10.92|11.09|10.89|11.12|10.92|11.08|10.88|16
1664327100000|2022-09-28 01:05:00|11.1|10.9|11.14|10.94|11.15|10.95|11.09|10.89|43
1664327400000|2022-09-28 01:10:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|111
1664327700000|2022-09-28 01:15:00|11.12|10.92|11.12|10.92|11.13|10.93|11.09|10.89|77
1664328000000|2022-09-28 01:20:00|11.11|10.91|11.07|10.87|11.11|10.91|11.06|10.86|57
1664328300000|2022-09-28 01:25:00|11.06|10.86|10.97|10.77|11.07|10.87|10.96|10.76|58
1664328600000|2022-09-28 01:30:00|10.98|10.78|10.95|10.75|11|10.8|10.94|10.74|106
1664328900000|2022-09-28 01:35:00|10.94|10.74|10.9|10.7|10.95|10.75|10.89|10.69|77
1664329200000|2022-09-28 01:40:00|10.91|10.71|10.89|10.69|10.92|10.72|10.88|10.68|57
1664329500000|2022-09-28 01:45:00|10.9|10.7|10.91|10.71|10.93|10.73|10.89|10.69|46
1664329800000|2022-09-28 01:50:00|10.9|10.7|10.92|10.72|10.92|10.72|10.9|10.7|51
1664330100000|2022-09-28 01:55:00|10.93|10.73|10.96|10.76|10.97|10.77|10.92|10.72|50
1664330400000|2022-09-28 02:00:00|10.97|10.77|10.99|10.79|10.99|10.79|10.95|10.75|83
1664330700000|2022-09-28 02:05:00|10.98|10.78|10.99|10.79|11|10.8|10.93|10.73|62
1664331000000|2022-09-28 02:10:00|11|10.8|10.96|10.76|11.03|10.83|10.96|10.76|63
1664331300000|2022-09-28 02:15:00|10.97|10.77|10.93|10.73|10.97|10.77|10.91|10.71|61
1664331600000|2022-09-28 02:20:00|10.94|10.74|10.9|10.7|10.95|10.75|10.88|10.68|55
1664331900000|2022-09-28 02:25:00|10.89|10.69|10.9|10.7|10.92|10.72|10.89|10.69|70
1664332200000|2022-09-28 02:30:00|10.91|10.71|10.87|10.67|10.91|10.71|10.86|10.66|103
1664332500000|2022-09-28 02:35:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|82
1664332800000|2022-09-28 02:40:00|10.86|10.66|10.86|10.66|10.87|10.67|10.84|10.64|29
1664333100000|2022-09-28 02:45:00|10.85|10.65|10.87|10.67|10.87|10.67|10.78|10.58|59
1664333400000|2022-09-28 02:50:00|10.86|10.66|10.91|10.71|10.93|10.73|10.86|10.66|78
1664333700000|2022-09-28 02:55:00|10.9|10.7|10.89|10.69|10.9|10.7|10.87|10.67|14
1664334000000|2022-09-28 03:00:00|10.88|10.68|10.92|10.72|10.93|10.73|10.88|10.68|143
1664334300000|2022-09-28 03:05:00|10.91|10.71|10.92|10.72|10.92|10.72|10.9|10.7|30
1664334600000|2022-09-28 03:10:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|37
1664334900000|2022-09-28 03:15:00|10.92|10.72|10.94|10.74|10.94|10.74|10.92|10.72|37
1664335200000|2022-09-28 03:20:00|10.93|10.73|10.93|10.73|10.94|10.74|10.91|10.71|43
1664335500000|2022-09-28 03:25:00|10.92|10.72|10.94|10.74|10.94|10.74|10.92|10.72|39
1664335800000|2022-09-28 03:30:00|10.93|10.73|10.94|10.74|10.95|10.75|10.92|10.72|20
1664336100000|2022-09-28 03:35:00|10.93|10.73|10.93|10.73|10.95|10.75|10.92|10.72|27
1664336400000|2022-09-28 03:40:00|10.94|10.74|10.92|10.72|10.94|10.74|10.92|10.72|21
1664336700000|2022-09-28 03:45:00|10.91|10.71|10.9|10.7|10.92|10.72|10.9|10.7|14
1664337000000|2022-09-28 03:50:00|10.91|10.71|10.91|10.71|10.91|10.71|10.9|10.7|19
1664337300000|2022-09-28 03:55:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|84
1664337600000|2022-09-28 04:00:00|10.92|10.72|10.9|10.7|10.93|10.73|10.89|10.69|71
1664337900000|2022-09-28 04:05:00|10.89|10.69|10.88|10.68|10.9|10.7|10.87|10.67|82
1664338200000|2022-09-28 04:10:00|10.87|10.67|10.86|10.66|10.88|10.68|10.85|10.65|72
1664338500000|2022-09-28 04:15:00|10.85|10.65|10.84|10.64|10.86|10.66|10.83|10.63|34
1664338800000|2022-09-28 04:20:00|10.85|10.65|10.87|10.67|10.88|10.68|10.84|10.64|85
1664339100000|2022-09-28 04:25:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|79
1664339400000|2022-09-28 04:30:00|10.87|10.67|10.89|10.69|10.9|10.7|10.87|10.67|11
1664339700000|2022-09-28 04:35:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|8
1664340000000|2022-09-28 04:40:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|22
1664340300000|2022-09-28 04:45:00|10.9|10.7|10.88|10.68|10.9|10.7|10.88|10.68|33
1664340600000|2022-09-28 04:50:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|22
1664340900000|2022-09-28 04:55:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|84
1664341200000|2022-09-28 05:00:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|73
1664341500000|2022-09-28 05:05:00|10.88|10.68|10.86|10.66|10.89|10.69|10.86|10.66|29
1664341800000|2022-09-28 05:10:00|10.87|10.67|10.84|10.64|10.87|10.67|10.83|10.63|116
1664342100000|2022-09-28 05:15:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|95
1664342400000|2022-09-28 05:20:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|13
1664342700000|2022-09-28 05:25:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|14
1664343000000|2022-09-28 05:30:00|10.87|10.67|10.89|10.69|10.9|10.7|10.87|10.67|101
1664343300000|2022-09-28 05:35:00|10.9|10.7|10.89|10.69|10.9|10.7|10.88|10.68|56
1664343600000|2022-09-28 05:40:00|10.9|10.7|10.93|10.73|10.94|10.74|10.89|10.69|112
1664343900000|2022-09-28 05:45:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|64
1664344200000|2022-09-28 05:50:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|118
1664344500000|2022-09-28 05:55:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|112
1664344800000|2022-09-28 06:00:00|10.94|10.74|10.96|10.76|10.97|10.77|10.93|10.73|171
1664345100000|2022-09-28 06:05:00|10.95|10.75|10.95|10.75|10.96|10.76|10.93|10.73|97
1664345400000|2022-09-28 06:10:00|10.96|10.76|10.94|10.74|10.98|10.78|10.93|10.73|69
1664345700000|2022-09-28 06:15:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|95
1664346000000|2022-09-28 06:20:00|10.92|10.72|10.92|10.72|10.93|10.73|10.9|10.7|39
1664346300000|2022-09-28 06:25:00|10.93|10.73|10.92|10.72|10.95|10.75|10.91|10.71|104
1664346600000|2022-09-28 06:30:00|10.91|10.71|10.92|10.72|10.94|10.74|10.91|10.71|66
1664346900000|2022-09-28 06:35:00|10.91|10.71|10.91|10.71|10.92|10.72|10.91|10.71|71
1664347200000|2022-09-28 06:40:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|72
1664347500000|2022-09-28 06:45:00|10.92|10.72|10.94|10.74|10.94|10.74|10.9|10.7|51
1664347800000|2022-09-28 06:50:00|10.93|10.73|10.92|10.72|10.94|10.74|10.91|10.71|138
1664348100000|2022-09-28 06:55:00|10.91|10.71|10.89|10.69|10.92|10.72|10.88|10.68|63
1664348400000|2022-09-28 07:00:00|10.9|10.7|10.95|10.75|10.95|10.75|10.89|10.69|200
1664348700000|2022-09-28 07:05:00|10.94|10.74|10.88|10.68|10.95|10.75|10.87|10.67|85
1664349000000|2022-09-28 07:10:00|10.89|10.69|10.87|10.67|10.91|10.71|10.86|10.66|135
1664349300000|2022-09-28 07:15:00|10.88|10.68|10.93|10.73|10.94|10.74|10.87|10.67|148
1664349600000|2022-09-28 07:20:00|10.92|10.72|10.92|10.72|10.95|10.75|10.91|10.71|141
1664349900000|2022-09-28 07:25:00|10.93|10.73|10.94|10.74|10.95|10.75|10.92|10.72|120
1664350200000|2022-09-28 07:30:00|10.95|10.75|10.97|10.77|10.97|10.77|10.94|10.74|93
1664350500000|2022-09-28 07:35:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|112
1664350800000|2022-09-28 07:40:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|86
1664351100000|2022-09-28 07:45:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|133
1664351400000|2022-09-28 07:50:00|10.97|10.77|10.96|10.76|10.98|10.78|10.96|10.76|70
1664351700000|2022-09-28 07:55:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|80
1664352000000|2022-09-28 08:00:00|10.95|10.75|10.92|10.72|10.95|10.75|10.91|10.71|42
1664352300000|2022-09-28 08:05:00|10.93|10.73|10.9|10.7|10.93|10.73|10.9|10.7|56
1664352600000|2022-09-28 08:10:00|10.91|10.71|10.93|10.73|10.93|10.73|10.9|10.7|135
1664352900000|2022-09-28 08:15:00|10.92|10.72|10.9|10.7|10.93|10.73|10.9|10.7|119
1664353200000|2022-09-28 08:20:00|10.91|10.71|10.94|10.74|10.95|10.75|10.9|10.7|114
1664353500000|2022-09-28 08:25:00|10.95|10.75|10.93|10.73|10.95|10.75|10.9|10.7|71
1664353800000|2022-09-28 08:30:00|10.94|10.74|10.92|10.72|10.94|10.74|10.92|10.72|79
1664354100000|2022-09-28 08:35:00|10.93|10.73|10.91|10.71|10.93|10.73|10.9|10.7|45
1664354400000|2022-09-28 08:40:00|10.92|10.72|10.91|10.71|10.92|10.72|10.9|10.7|74
1664354700000|2022-09-28 08:45:00|10.92|10.72|10.92|10.72|10.94|10.74|10.91|10.71|105
1664355000000|2022-09-28 08:50:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|41
1664355300000|2022-09-28 08:55:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|94
1664355600000|2022-09-28 09:00:00|10.92|10.72|10.94|10.74|10.94|10.74|10.92|10.72|97
1664355900000|2022-09-28 09:05:00|10.93|10.73|10.91|10.71|10.94|10.74|10.9|10.7|153
1664356200000|2022-09-28 09:10:00|10.92|10.72|10.83|10.63|10.92|10.72|10.82|10.62|220
1664356500000|2022-09-28 09:15:00|10.84|10.64|10.8|10.6|10.84|10.64|10.8|10.6|131
1664356800000|2022-09-28 09:20:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|207
1664357100000|2022-09-28 09:25:00|10.78|10.58|10.86|10.66|10.86|10.66|10.78|10.58|237
1664357400000|2022-09-28 09:30:00|10.85|10.65|10.88|10.68|10.88|10.68|10.85|10.65|192
1664357700000|2022-09-28 09:35:00|10.87|10.67|10.84|10.64|10.88|10.68|10.83|10.63|118
1664358000000|2022-09-28 09:40:00|10.85|10.65|10.81|10.61|10.85|10.65|10.81|10.61|145
1664358300000|2022-09-28 09:45:00|10.82|10.62|10.83|10.63|10.84|10.64|10.8|10.6|134
1664358600000|2022-09-28 09:50:00|10.84|10.64|10.84|10.64|10.85|10.65|10.81|10.61|97
1664358900000|2022-09-28 09:55:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|112
1664359200000|2022-09-28 10:00:00|10.81|10.61|10.88|10.68|10.89|10.69|10.8|10.6|256
1664359500000|2022-09-28 10:05:00|10.87|10.67|10.86|10.66|10.88|10.68|10.8|10.6|192
1664359800000|2022-09-28 10:10:00|10.85|10.65|10.89|10.69|10.9|10.7|10.85|10.65|167
1664360100000|2022-09-28 10:15:00|10.88|10.68|10.9|10.7|10.92|10.72|10.87|10.67|107
1664360400000|2022-09-28 10:20:00|10.89|10.69|10.94|10.74|10.94|10.74|10.89|10.69|130
1664360700000|2022-09-28 10:25:00|10.95|10.75|10.95|10.75|10.95|10.75|10.91|10.71|135
1664361000000|2022-09-28 10:30:00|10.94|10.74|10.92|10.72|10.95|10.75|10.91|10.71|63
1664361300000|2022-09-28 10:35:00|10.93|10.73|10.95|10.75|10.95|10.75|10.92|10.72|135
1664361600000|2022-09-28 10:40:00|10.96|10.76|10.96|10.76|10.97|10.77|10.94|10.74|187
1664361900000|2022-09-28 10:45:00|10.95|10.75|10.95|10.75|10.96|10.76|10.92|10.72|231
1664362200000|2022-09-28 10:50:00|10.94|10.74|10.93|10.73|10.96|10.76|10.93|10.73|256
1664362500000|2022-09-28 10:55:00|10.92|10.72|10.94|10.74|10.96|10.76|10.92|10.72|163
1664362800000|2022-09-28 11:00:00|10.93|10.73|10.92|10.72|10.95|10.75|10.91|10.71|242
1664363100000|2022-09-28 11:05:00|10.91|10.71|10.91|10.71|10.93|10.73|10.9|10.7|205
1664363400000|2022-09-28 11:10:00|10.92|10.72|10.91|10.71|10.94|10.74|10.9|10.7|106
1664363700000|2022-09-28 11:15:00|10.92|10.72|10.92|10.72|10.92|10.72|10.9|10.7|83
1664364000000|2022-09-28 11:20:00|10.91|10.71|10.91|10.71|10.92|10.72|10.89|10.69|165
1664364300000|2022-09-28 11:25:00|10.9|10.7|10.91|10.71|10.93|10.73|10.9|10.7|102
1664364600000|2022-09-28 11:30:00|10.9|10.7|10.92|10.72|10.94|10.74|10.9|10.7|169
1664364900000|2022-09-28 11:35:00|10.93|10.73|10.9|10.7|10.93|10.73|10.89|10.69|160
1664365200000|2022-09-28 11:40:00|10.91|10.71|10.88|10.68|10.91|10.71|10.86|10.66|130
1664365500000|2022-09-28 11:45:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|140
1664365800000|2022-09-28 11:50:00|10.87|10.67|10.88|10.68|10.89|10.69|10.86|10.66|80
1664366100000|2022-09-28 11:55:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|38
1664366400000|2022-09-28 12:00:00|10.87|10.67|10.9|10.7|10.92|10.72|10.87|10.67|120
1664366700000|2022-09-28 12:05:00|10.91|10.71|10.89|10.69|10.92|10.72|10.89|10.69|61
1664367000000|2022-09-28 12:10:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|75
1664367300000|2022-09-28 12:15:00|10.89|10.69|10.9|10.7|10.91|10.71|10.87|10.67|62
1664367600000|2022-09-28 12:20:00|10.89|10.69|10.92|10.72|10.93|10.73|10.89|10.69|58
1664367900000|2022-09-28 12:25:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|58
1664368200000|2022-09-28 12:30:00|10.91|10.71|10.94|10.74|10.95|10.75|10.9|10.7|84
1664368500000|2022-09-28 12:35:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|178
1664368800000|2022-09-28 12:40:00|10.93|10.73|10.96|10.76|10.97|10.77|10.93|10.73|172
1664369100000|2022-09-28 12:45:00|10.97|10.77|10.94|10.74|10.98|10.78|10.94|10.74|70
1664369400000|2022-09-28 12:50:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|71
1664369700000|2022-09-28 12:55:00|10.94|10.74|10.95|10.75|10.96|10.76|10.94|10.74|72
1664370000000|2022-09-28 13:00:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|134
1664370300000|2022-09-28 13:05:00|10.98|10.78|10.95|10.75|10.99|10.79|10.94|10.74|128
1664370600000|2022-09-28 13:10:00|10.96|10.76|10.98|10.78|10.99|10.79|10.94|10.74|83
1664370900000|2022-09-28 13:15:00|10.97|10.77|10.96|10.76|10.99|10.79|10.96|10.76|110
1664371200000|2022-09-28 13:20:00|10.97|10.77|10.99|10.79|11|10.8|10.96|10.76|73
1664371500000|2022-09-28 13:25:00|10.98|10.78|10.99|10.79|11|10.8|10.97|10.77|120
1664371800000|2022-09-28 13:30:00|10.98|10.78|10.97|10.77|11.01|10.81|10.96|10.76|86
1664372100000|2022-09-28 13:35:00|10.98|10.78|10.98|10.78|11|10.8|10.97|10.77|75
1664372400000|2022-09-28 13:40:00|10.99|10.79|11.03|10.83|11.03|10.83|10.97|10.77|139
1664372700000|2022-09-28 13:45:00|11.02|10.82|11.03|10.83|11.05|10.85|10.99|10.79|126
1664373000000|2022-09-28 13:50:00|11.02|10.82|10.99|10.79|11.03|10.83|10.99|10.79|102
1664373300000|2022-09-28 13:55:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|141
1664373600000|2022-09-28 14:00:00|11.01|10.81|10.99|10.79|11.03|10.83|10.98|10.78|245
1664373900000|2022-09-28 14:05:00|10.98|10.78|10.96|10.76|11|10.8|10.96|10.76|133
1664374200000|2022-09-28 14:10:00|10.97|10.77|10.98|10.78|10.99|10.79|10.94|10.74|110
1664374500000|2022-09-28 14:15:00|10.99|10.79|10.98|10.78|10.99|10.79|10.96|10.76|230
1664374800000|2022-09-28 14:20:00|10.97|10.77|11|10.8|11|10.8|10.96|10.76|198
1664375100000|2022-09-28 14:25:00|11.01|10.81|11.06|10.86|11.06|10.86|11|10.8|174
1664375400000|2022-09-28 14:30:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|119
1664375700000|2022-09-28 14:35:00|11.06|10.86|11.09|10.89|11.09|10.89|11.06|10.86|150
1664376000000|2022-09-28 14:40:00|11.08|10.88|11.09|10.89|11.11|10.91|11.08|10.88|166
1664376300000|2022-09-28 14:45:00|11.1|10.9|11.09|10.89|11.12|10.92|11.09|10.89|214
1664376600000|2022-09-28 14:50:00|11.1|10.9|11.06|10.86|11.1|10.9|11.05|10.85|61
1664376900000|2022-09-28 14:55:00|11.05|10.85|11.05|10.85|11.07|10.87|11.05|10.85|183
1664377200000|2022-09-28 15:00:00|11.06|10.86|11.06|10.86|11.06|10.86|11.04|10.84|97
1664377500000|2022-09-28 15:05:00|11.05|10.85|11.04|10.84|11.06|10.86|11.03|10.83|136
1664377800000|2022-09-28 15:10:00|11.03|10.83|11.02|10.82|11.06|10.86|11.02|10.82|124
1664378100000|2022-09-28 15:15:00|11.03|10.83|11.04|10.84|11.05|10.85|11.02|10.82|278
1664378400000|2022-09-28 15:20:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|175
1664378700000|2022-09-28 15:25:00|11.04|10.84|11.03|10.83|11.06|10.86|11.03|10.83|112
1664379000000|2022-09-28 15:30:00|11.02|10.82|11|10.8|11.03|10.83|10.99|10.79|119
1664379300000|2022-09-28 15:35:00|11.01|10.81|10.99|10.79|11.01|10.81|10.99|10.79|93
1664379600000|2022-09-28 15:40:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|152
1664379900000|2022-09-28 15:45:00|11|10.8|11.01|10.81|11.02|10.82|10.99|10.79|168
1664380200000|2022-09-28 15:50:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|105
1664380500000|2022-09-28 15:55:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|97
1664380800000|2022-09-28 16:00:00|11.04|10.84|11.07|10.87|11.07|10.87|11.03|10.83|74
1664381100000|2022-09-28 16:05:00|11.08|10.88|11.04|10.84|11.08|10.88|11.04|10.84|75
1664381400000|2022-09-28 16:10:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|116
1664381700000|2022-09-28 16:15:00|11.05|10.85|11.07|10.87|11.07|10.87|11.04|10.84|145
1664382000000|2022-09-28 16:20:00|11.06|10.86|11.03|10.83|11.07|10.87|11.03|10.83|124
1664382300000|2022-09-28 16:25:00|11.04|10.84|11.02|10.82|11.06|10.86|11.01|10.81|45
1664382600000|2022-09-28 16:30:00|11.03|10.83|11.02|10.82|11.05|10.85|11|10.8|100
1664382900000|2022-09-28 16:35:00|11.01|10.81|11.01|10.81|11.03|10.83|11|10.8|121
1664383200000|2022-09-28 16:40:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|91
1664383500000|2022-09-28 16:45:00|11.01|10.81|11.01|10.81|11.03|10.83|11|10.8|61
1664383800000|2022-09-28 16:50:00|11|10.8|11|10.8|11.01|10.81|11|10.8|175
1664384100000|2022-09-28 16:55:00|11.01|10.81|11|10.8|11.01|10.81|10.99|10.79|178
1664384400000|2022-09-28 17:00:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|210
1664384700000|2022-09-28 17:05:00|11.01|10.81|11.04|10.84|11.05|10.85|11.01|10.81|184
1664385000000|2022-09-28 17:10:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|96
1664385300000|2022-09-28 17:15:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|221
1664385600000|2022-09-28 17:20:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|152
1664385900000|2022-09-28 17:25:00|11.06|10.86|11.06|10.86|11.06|10.86|11.04|10.84|137
1664386200000|2022-09-28 17:30:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|167
1664386500000|2022-09-28 17:35:00|11.06|10.86|11.04|10.84|11.07|10.87|11.04|10.84|129
1664386800000|2022-09-28 17:40:00|11.05|10.85|11.03|10.83|11.06|10.86|11.02|10.82|173
1664387100000|2022-09-28 17:45:00|11.02|10.82|10.96|10.76|11.03|10.83|10.94|10.74|129
1664387400000|2022-09-28 17:50:00|10.97|10.77|11.01|10.81|11.01|10.81|10.96|10.76|153
1664387700000|2022-09-28 17:55:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|154
1664388000000|2022-09-28 18:00:00|11.02|10.82|11.01|10.81|11.02|10.82|10.98|10.78|124
1664388300000|2022-09-28 18:05:00|11|10.8|11.03|10.83|11.04|10.84|11|10.8|102
1664388600000|2022-09-28 18:10:00|11.02|10.82|11.03|10.83|11.05|10.85|11.02|10.82|82
1664388900000|2022-09-28 18:15:00|11.04|10.84|11.04|10.84|11.04|10.84|11.02|10.82|141
1664389200000|2022-09-28 18:20:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|106
1664389500000|2022-09-28 18:25:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|106
1664389800000|2022-09-28 18:30:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|11
1664390100000|2022-09-28 18:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|51
1664390400000|2022-09-28 18:40:00|11.03|10.83|11.02|10.82|11.04|10.84|11|10.8|28
1664390700000|2022-09-28 18:45:00|11.03|10.83|11.05|10.85|11.06|10.86|11.02|10.82|89
1664391000000|2022-09-28 18:50:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|134
1664391300000|2022-09-28 18:55:00|11.06|10.86|11.06|10.86|11.07|10.87|11.04|10.84|47
1664391600000|2022-09-28 19:00:00|11.05|10.85|11.06|10.86|11.08|10.88|11.05|10.85|52
1664391900000|2022-09-28 19:05:00|11.05|10.85|11.04|10.84|11.08|10.88|11.04|10.84|70
1664392200000|2022-09-28 19:10:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|76
1664392500000|2022-09-28 19:15:00|11.05|10.85|11.03|10.83|11.06|10.86|11.02|10.82|65
1664392800000|2022-09-28 19:20:00|11.04|10.84|11.02|10.82|11.05|10.85|11.02|10.82|103
1664393100000|2022-09-28 19:25:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|17
1664393400000|2022-09-28 19:30:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|94
1664393700000|2022-09-28 19:35:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|81
1664394000000|2022-09-28 19:40:00|11.03|10.83|11.05|10.85|11.06|10.86|11.02|10.82|101
1664394300000|2022-09-28 19:45:00|11.06|10.86|11.08|10.88|11.09|10.89|11.05|10.85|123
1664394600000|2022-09-28 19:50:00|11.07|10.87|11.05|10.85|11.07|10.87|11.04|10.84|113
1664394900000|2022-09-28 19:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|75
1664395200000|2022-09-28 20:00:00|11.05|10.85|11.06|10.86|11.06|10.86|11.03|10.83|56
1664395500000|2022-09-28 20:05:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|81
1664395800000|2022-09-28 20:10:00|11.08|10.88|11.11|10.91|11.12|10.92|11.07|10.87|168
1664396100000|2022-09-28 20:15:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|95
1664396400000|2022-09-28 20:20:00|11.09|10.89|11.09|10.89|11.1|10.9|11.06|10.86|129
1664396700000|2022-09-28 20:25:00|11.1|10.9|11.08|10.88|11.1|10.9|11.07|10.87|163
1664397000000|2022-09-28 20:30:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|85
1664397300000|2022-09-28 20:35:00|11.08|10.88|11.06|10.86|11.08|10.88|11.05|10.85|123
1664397600000|2022-09-28 20:40:00|11.07|10.87|11.08|10.88|11.09|10.89|11.05|10.85|140
1664397900000|2022-09-28 20:45:00|11.07|10.87|11.1|10.9|11.11|10.91|11.06|10.86|68
1664398200000|2022-09-28 20:50:00|11.11|10.91|11.08|10.88|11.11|10.91|11.07|10.87|78
1664398500000|2022-09-28 20:55:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|50
1664398800000|2022-09-28 21:00:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|8
1664399100000|2022-09-28 21:05:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1664399400000|2022-09-28 21:10:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|7
1664399700000|2022-09-28 21:15:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|31
1664400000000|2022-09-28 21:20:00|11.07|10.87|11.1|10.9|11.1|10.9|11.07|10.87|14
1664400300000|2022-09-28 21:25:00|11.09|10.89|11.1|10.9|11.11|10.91|11.08|10.88|14
1664400600000|2022-09-28 21:30:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|5
1664400900000|2022-09-28 21:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|31
1664401200000|2022-09-28 21:40:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1664401500000|2022-09-28 21:45:00|11.06|10.86|11.08|10.88|11.08|10.88|11.05|10.85|23
1664401800000|2022-09-28 21:50:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|32
1664402100000|2022-09-28 21:55:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|24
1664402400000|2022-09-28 22:00:00|11.07|10.87|11.09|10.89|11.09|10.89|11.06|10.86|87
1664402700000|2022-09-28 22:05:00|11.08|10.88|11.05|10.85|11.09|10.89|11.05|10.85|140
1664403000000|2022-09-28 22:10:00|11.06|10.86|11.08|10.88|11.1|10.9|11.05|10.85|126
1664403300000|2022-09-28 22:15:00|11.09|10.89|11.11|10.91|11.13|10.93|11.07|10.87|172
1664403600000|2022-09-28 22:20:00|11.12|10.92|11.04|10.84|11.13|10.93|11.04|10.84|157
1664403900000|2022-09-28 22:25:00|11.05|10.85|11.01|10.81|11.06|10.86|11|10.8|130
1664404200000|2022-09-28 22:30:00|11.02|10.82|10.98|10.78|11.02|10.82|10.98|10.78|141
1664404500000|2022-09-28 22:35:00|10.97|10.77|10.99|10.79|11|10.8|10.97|10.77|136
1664404800000|2022-09-28 22:40:00|10.98|10.78|10.98|10.78|11|10.8|10.97|10.77|171
1664405100000|2022-09-28 22:45:00|10.99|10.79|10.97|10.77|10.99|10.79|10.95|10.75|192
1664405400000|2022-09-28 22:50:00|10.96|10.76|10.95|10.75|10.98|10.78|10.95|10.75|116
1664405700000|2022-09-28 22:55:00|10.96|10.76|10.93|10.73|10.97|10.77|10.93|10.73|144
1664406000000|2022-09-28 23:00:00|10.94|10.74|10.96|10.76|10.99|10.79|10.93|10.73|108
1664406300000|2022-09-28 23:05:00|10.95|10.75|10.97|10.77|10.98|10.78|10.95|10.75|99
1664406600000|2022-09-28 23:10:00|10.98|10.78|10.98|10.78|11|10.8|10.97|10.77|123
1664406900000|2022-09-28 23:15:00|10.99|10.79|10.95|10.75|10.99|10.79|10.95|10.75|152
1664407200000|2022-09-28 23:20:00|10.96|10.76|10.95|10.75|10.97|10.77|10.94|10.74|140
1664407500000|2022-09-28 23:25:00|10.96|10.76|10.97|10.77|10.99|10.79|10.95|10.75|62
1664407800000|2022-09-28 23:30:00|10.98|10.78|10.94|10.74|10.98|10.78|10.93|10.73|69
1664408100000|2022-09-28 23:35:00|10.93|10.73|10.92|10.72|10.95|10.75|10.92|10.72|50
1664408400000|2022-09-28 23:40:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|23
1664408700000|2022-09-28 23:45:00|10.92|10.72|10.91|10.71|10.93|10.73|10.9|10.7|48
1664409000000|2022-09-28 23:50:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|45
1664409300000|2022-09-28 23:55:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|40
1664409600000|2022-09-29 00:00:00|10.91|10.71|10.96|10.76|10.97|10.77|10.91|10.71|58
1664409900000|2022-09-29 00:05:00|10.97|10.77|10.98|10.78|10.99|10.79|10.96|10.76|74
1664410200000|2022-09-29 00:10:00|10.99|10.79|10.97|10.77|11|10.8|10.97|10.77|51
1664410500000|2022-09-29 00:15:00|10.98|10.78|10.96|10.76|10.99|10.79|10.96|10.76|139
1664410800000|2022-09-29 00:20:00|10.97|10.77|10.96|10.76|10.99|10.79|10.95|10.75|88
1664411100000|2022-09-29 00:25:00|10.97|10.77|10.98|10.78|10.99|10.79|10.96|10.76|104
1664411400000|2022-09-29 00:30:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|46
1664411700000|2022-09-29 00:35:00|10.99|10.79|10.96|10.76|10.99|10.79|10.96|10.76|96
1664412000000|2022-09-29 00:40:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|108
1664412300000|2022-09-29 00:45:00|10.95|10.75|10.91|10.71|10.96|10.76|10.91|10.71|87
1664412600000|2022-09-29 00:50:00|10.92|10.72|10.93|10.73|10.94|10.74|10.91|10.71|48
1664412900000|2022-09-29 00:55:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|97
1664413200000|2022-09-29 01:00:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|82
1664413500000|2022-09-29 01:05:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|106
1664413800000|2022-09-29 01:10:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|75
1664414100000|2022-09-29 01:15:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|78
1664414400000|2022-09-29 01:20:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|135
1664414700000|2022-09-29 01:25:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|63
1664415000000|2022-09-29 01:30:00|10.98|10.78|10.99|10.79|11|10.8|10.96|10.76|36
1664415300000|2022-09-29 01:35:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|42
1664415600000|2022-09-29 01:40:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|40
1664415900000|2022-09-29 01:45:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|73
1664416200000|2022-09-29 01:50:00|10.99|10.79|10.99|10.79|11.01|10.81|10.99|10.79|151
1664416500000|2022-09-29 01:55:00|11|10.8|10.98|10.78|11.01|10.81|10.98|10.78|101
1664416800000|2022-09-29 02:00:00|10.97|10.77|10.95|10.75|11|10.8|10.94|10.74|113
1664417100000|2022-09-29 02:05:00|10.94|10.74|10.93|10.73|10.95|10.75|10.92|10.72|128
1664417400000|2022-09-29 02:10:00|10.94|10.74|10.97|10.77|10.98|10.78|10.93|10.73|86
1664417700000|2022-09-29 02:15:00|10.98|10.78|10.91|10.71|10.98|10.78|10.91|10.71|122
1664418000000|2022-09-29 02:20:00|10.92|10.72|10.91|10.71|10.93|10.73|10.9|10.7|54
1664418300000|2022-09-29 02:25:00|10.9|10.7|10.91|10.71|10.92|10.72|10.89|10.69|40
1664418600000|2022-09-29 02:30:00|10.92|10.72|10.91|10.71|10.94|10.74|10.91|10.71|108
1664418900000|2022-09-29 02:35:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|47
1664419200000|2022-09-29 02:40:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|89
1664419500000|2022-09-29 02:45:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|63
1664419800000|2022-09-29 02:50:00|10.93|10.73|10.95|10.75|10.95|10.75|10.93|10.73|93
1664420100000|2022-09-29 02:55:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|143
1664420400000|2022-09-29 03:00:00|10.93|10.73|10.94|10.74|10.94|10.74|10.92|10.72|96
1664420700000|2022-09-29 03:05:00|10.93|10.73|10.95|10.75|10.96|10.76|10.93|10.73|67
1664421000000|2022-09-29 03:10:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|75
1664421300000|2022-09-29 03:15:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|149
1664421600000|2022-09-29 03:20:00|10.94|10.74|10.93|10.73|10.95|10.75|10.92|10.72|44
1664421900000|2022-09-29 03:25:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|32
1664422200000|2022-09-29 03:30:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|38
1664422500000|2022-09-29 03:35:00|10.92|10.72|10.9|10.7|10.92|10.72|10.9|10.7|71
1664422800000|2022-09-29 03:40:00|10.91|10.71|10.94|10.74|10.94|10.74|10.9|10.7|14
1664423100000|2022-09-29 03:45:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|43
1664423400000|2022-09-29 03:50:00|10.94|10.74|10.95|10.75|10.95|10.75|10.93|10.73|82
1664423700000|2022-09-29 03:55:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|31
1664424000000|2022-09-29 04:00:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|11
1664424300000|2022-09-29 04:05:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|12
1664424600000|2022-09-29 04:10:00|10.96|10.76|10.96|10.76|10.97|10.77|10.96|10.76|75
1664424900000|2022-09-29 04:15:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|75
1664425200000|2022-09-29 04:20:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|107
1664425800000|2022-09-29 04:30:00|10.99|10.79|11.01|10.81|11.01|10.81|10.98|10.78|229
1664426100000|2022-09-29 04:35:00|11.02|10.82|11.01|10.81|11.02|10.82|10.99|10.79|120
1664426400000|2022-09-29 04:40:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|64
1664426700000|2022-09-29 04:45:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|76
1664427000000|2022-09-29 04:50:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|82
1664427300000|2022-09-29 04:55:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|35
1664427600000|2022-09-29 05:00:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|29
1664427900000|2022-09-29 05:05:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|14
1664428200000|2022-09-29 05:10:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|50
1664428500000|2022-09-29 05:15:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|101
1664428800000|2022-09-29 05:20:00|10.95|10.75|10.96|10.76|10.97|10.77|10.95|10.75|66
1664429100000|2022-09-29 05:25:00|10.97|10.77|10.97|10.77|10.97|10.77|10.97|10.77|1
1664429400000|2022-09-29 05:30:00|10.98|10.78|10.95|10.75|10.99|10.79|10.95|10.75|48
1664429700000|2022-09-29 05:35:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|37
1664430000000|2022-09-29 05:40:00|10.93|10.73|10.93|10.73|10.94|10.74|10.9|10.7|105
1664430300000|2022-09-29 05:45:00|10.92|10.72|10.92|10.72|10.93|10.73|10.9|10.7|83
1664430600000|2022-09-29 05:50:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|39
1664430900000|2022-09-29 05:55:00|10.9|10.7|10.92|10.72|10.92|10.72|10.9|10.7|13
1664431200000|2022-09-29 06:00:00|10.91|10.71|10.9|10.7|10.92|10.72|10.9|10.7|18
1664431500000|2022-09-29 06:05:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|51
1664431800000|2022-09-29 06:10:00|10.92|10.72|10.9|10.7|10.92|10.72|10.9|10.7|53
1664432100000|2022-09-29 06:15:00|10.91|10.71|10.89|10.69|10.92|10.72|10.88|10.68|53
1664432400000|2022-09-29 06:20:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|15
1664432700000|2022-09-29 06:25:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|75
1664433000000|2022-09-29 06:30:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|30
1664433300000|2022-09-29 06:35:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|60
1664433600000|2022-09-29 06:40:00|10.9|10.7|10.91|10.71|10.91|10.71|10.89|10.69|10
1664433900000|2022-09-29 06:45:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|28
1664434200000|2022-09-29 06:50:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|6
1664434500000|2022-09-29 06:55:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|56
1664434800000|2022-09-29 07:00:00|10.92|10.72|10.86|10.66|10.92|10.72|10.86|10.66|147
1664435100000|2022-09-29 07:05:00|10.85|10.65|10.87|10.67|10.88|10.68|10.84|10.64|73
1664435400000|2022-09-29 07:10:00|10.88|10.68|10.87|10.67|10.88|10.68|10.85|10.65|164
1664435700000|2022-09-29 07:15:00|10.88|10.68|10.87|10.67|10.88|10.68|10.85|10.65|118
1664436000000|2022-09-29 07:20:00|10.86|10.66|10.86|10.66|10.87|10.67|10.84|10.64|59
1664436300000|2022-09-29 07:25:00|10.87|10.67|10.85|10.65|10.87|10.67|10.84|10.64|75
1664436600000|2022-09-29 07:30:00|10.86|10.66|10.83|10.63|10.86|10.66|10.82|10.62|40
1664436900000|2022-09-29 07:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.82|10.62|59
1664437200000|2022-09-29 07:40:00|10.83|10.63|10.84|10.64|10.86|10.66|10.83|10.63|110
1664437500000|2022-09-29 07:45:00|10.83|10.63|10.85|10.65|10.85|10.65|10.82|10.62|89
1664437800000|2022-09-29 07:50:00|10.86|10.66|10.86|10.66|10.87|10.67|10.84|10.64|103
1664438100000|2022-09-29 07:55:00|10.85|10.65|10.88|10.68|10.89|10.69|10.85|10.65|70
1664438400000|2022-09-29 08:00:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|52
1664438700000|2022-09-29 08:05:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|128
1664439000000|2022-09-29 08:10:00|10.87|10.67|10.87|10.67|10.88|10.68|10.87|10.67|7
1664439300000|2022-09-29 08:15:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|6
1664439600000|2022-09-29 08:20:00|10.86|10.66|10.84|10.64|10.87|10.67|10.84|10.64|41
1664439900000|2022-09-29 08:25:00|10.85|10.65|10.83|10.63|10.85|10.65|10.83|10.63|19
1664440200000|2022-09-29 08:30:00|10.84|10.64|10.86|10.66|10.86|10.66|10.83|10.63|97
1664440500000|2022-09-29 08:35:00|10.85|10.65|10.86|10.66|10.86|10.66|10.83|10.63|70
1664440800000|2022-09-29 08:40:00|10.85|10.65|10.88|10.68|10.89|10.69|10.84|10.64|84
1664441100000|2022-09-29 08:45:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|154
1664441400000|2022-09-29 08:50:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|44
1664441700000|2022-09-29 08:55:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|6
1664442000000|2022-09-29 09:00:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|74
1664442300000|2022-09-29 09:05:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|31
1664442600000|2022-09-29 09:10:00|10.88|10.68|10.92|10.72|10.92|10.72|10.88|10.68|59
1664442900000|2022-09-29 09:15:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|76
1664443200000|2022-09-29 09:20:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|57
1664443500000|2022-09-29 09:25:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|148
1664443800000|2022-09-29 09:30:00|10.94|10.74|10.95|10.75|10.95|10.75|10.93|10.73|136
1664444100000|2022-09-29 09:35:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|200
1664444400000|2022-09-29 09:40:00|10.94|10.74|10.97|10.77|10.97|10.77|10.94|10.74|28
1664444700000|2022-09-29 09:45:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|40
1664445000000|2022-09-29 09:50:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|47
1664445300000|2022-09-29 09:55:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|74
1664445600000|2022-09-29 10:00:00|10.93|10.73|10.93|10.73|10.95|10.75|10.92|10.72|53
1664445900000|2022-09-29 10:05:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|101
1664446200000|2022-09-29 10:10:00|10.93|10.73|10.92|10.72|10.93|10.73|10.91|10.71|38
1664446500000|2022-09-29 10:15:00|10.91|10.71|10.92|10.72|10.93|10.73|10.91|10.71|106
1664446800000|2022-09-29 10:20:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|49
1664447100000|2022-09-29 10:25:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|51
1664447400000|2022-09-29 10:30:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|23
1664447700000|2022-09-29 10:35:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|9
1664448000000|2022-09-29 10:40:00|10.93|10.73|10.96|10.76|10.97|10.77|10.93|10.73|138
1664448300000|2022-09-29 10:45:00|10.97|10.77|10.98|10.78|10.98|10.78|10.96|10.76|90
1664448600000|2022-09-29 10:50:00|10.99|10.79|11|10.8|11.01|10.81|10.98|10.78|110
1664448900000|2022-09-29 10:55:00|11.01|10.81|10.97|10.77|11.01|10.81|10.96|10.76|59
1664449200000|2022-09-29 11:00:00|10.98|10.78|10.97|10.77|10.99|10.79|10.96|10.76|106
1664449500000|2022-09-29 11:05:00|10.96|10.76|10.95|10.75|10.98|10.78|10.95|10.75|118
1664449800000|2022-09-29 11:10:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|2
1664450100000|2022-09-29 11:15:00|10.98|10.78|11|10.8|11|10.8|10.97|10.77|87
1664450400000|2022-09-29 11:20:00|11.01|10.81|10.98|10.78|11.01|10.81|10.98|10.78|70
1664450700000|2022-09-29 11:25:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|43
1664451000000|2022-09-29 11:30:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|58
1664451300000|2022-09-29 11:35:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|95
1664451600000|2022-09-29 11:40:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|52
1664451900000|2022-09-29 11:45:00|10.99|10.79|10.97|10.77|10.99|10.79|10.96|10.76|87
1664452200000|2022-09-29 11:50:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|43
1664452500000|2022-09-29 11:55:00|10.99|10.79|10.98|10.78|10.99|10.79|10.97|10.77|96
1664452800000|2022-09-29 12:00:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|67
1664453100000|2022-09-29 12:05:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|163
1664453400000|2022-09-29 12:10:00|10.97|10.77|10.93|10.73|10.97|10.77|10.92|10.72|107
1664453700000|2022-09-29 12:15:00|10.94|10.74|10.92|10.72|10.95|10.75|10.9|10.7|63
1664454000000|2022-09-29 12:20:00|10.93|10.73|10.95|10.75|10.96|10.76|10.91|10.71|115
1664454300000|2022-09-29 12:25:00|10.96|10.76|10.96|10.76|10.97|10.77|10.93|10.73|153
1664454600000|2022-09-29 12:30:00|10.95|10.75|10.9|10.7|10.97|10.77|10.9|10.7|122
1664454900000|2022-09-29 12:35:00|10.89|10.69|10.91|10.71|10.92|10.72|10.85|10.65|105
1664455200000|2022-09-29 12:40:00|10.9|10.7|10.88|10.68|10.91|10.71|10.86|10.66|135
1664455500000|2022-09-29 12:45:00|10.87|10.67|10.86|10.66|10.88|10.68|10.85|10.65|130
1664455800000|2022-09-29 12:50:00|10.87|10.67|10.87|10.67|10.88|10.68|10.85|10.65|93
1664456100000|2022-09-29 12:55:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|78
1664456400000|2022-09-29 13:00:00|10.88|10.68|10.88|10.68|10.88|10.68|10.86|10.66|63
1664456700000|2022-09-29 13:05:00|10.89|10.69|10.91|10.71|10.92|10.72|10.88|10.68|51
1664457000000|2022-09-29 13:10:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|114
1664457300000|2022-09-29 13:15:00|10.9|10.7|10.94|10.74|10.94|10.74|10.9|10.7|65
1664457600000|2022-09-29 13:20:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|142
1664457900000|2022-09-29 13:25:00|10.93|10.73|10.94|10.74|10.95|10.75|10.92|10.72|66
1664458200000|2022-09-29 13:30:00|10.95|10.75|10.92|10.72|10.95|10.75|10.91|10.71|102
1664458500000|2022-09-29 13:35:00|10.91|10.71|10.91|10.71|10.93|10.73|10.9|10.7|173
1664458800000|2022-09-29 13:40:00|10.9|10.7|10.84|10.64|10.91|10.71|10.84|10.64|237
1664459100000|2022-09-29 13:45:00|10.83|10.63|10.81|10.61|10.85|10.65|10.8|10.6|173
1664459400000|2022-09-29 13:50:00|10.8|10.6|10.83|10.63|10.83|10.63|10.77|10.57|90
1664459700000|2022-09-29 13:55:00|10.84|10.64|10.82|10.62|10.86|10.66|10.81|10.61|43
1664460000000|2022-09-29 14:00:00|10.81|10.61|10.79|10.59|10.82|10.62|10.77|10.57|71
1664460300000|2022-09-29 14:05:00|10.8|10.6|10.78|10.58|10.8|10.6|10.78|10.58|59
1664460600000|2022-09-29 14:10:00|10.79|10.59|10.78|10.58|10.8|10.6|10.78|10.58|44
1664460900000|2022-09-29 14:15:00|10.79|10.59|10.8|10.6|10.8|10.6|10.77|10.57|58
1664461200000|2022-09-29 14:20:00|10.79|10.59|10.83|10.63|10.83|10.63|10.79|10.59|57
1664461500000|2022-09-29 14:25:00|10.82|10.62|10.84|10.64|10.84|10.64|10.81|10.61|105
1664461800000|2022-09-29 14:30:00|10.83|10.63|10.82|10.62|10.84|10.64|10.82|10.62|76
1664462100000|2022-09-29 14:35:00|10.81|10.61|10.84|10.64|10.85|10.65|10.8|10.6|54
1664462400000|2022-09-29 14:40:00|10.85|10.65|10.89|10.69|10.89|10.69|10.84|10.64|69
1664462700000|2022-09-29 14:45:00|10.9|10.7|10.87|10.67|10.9|10.7|10.87|10.67|46
1664463000000|2022-09-29 14:50:00|10.88|10.68|10.91|10.71|10.92|10.72|10.87|10.67|90
1664463300000|2022-09-29 14:55:00|10.9|10.7|10.9|10.7|10.91|10.71|10.9|10.7|159
1664463600000|2022-09-29 15:00:00|10.91|10.71|10.91|10.71|10.91|10.71|10.9|10.7|31
1664463900000|2022-09-29 15:05:00|10.9|10.7|10.91|10.71|10.92|10.72|10.88|10.68|90
1664464200000|2022-09-29 15:10:00|10.92|10.72|10.89|10.69|10.93|10.73|10.88|10.68|94
1664464500000|2022-09-29 15:15:00|10.88|10.68|10.91|10.71|10.92|10.72|10.88|10.68|248
1664464800000|2022-09-29 15:20:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|118
1664465100000|2022-09-29 15:25:00|10.92|10.72|10.92|10.72|10.92|10.72|10.9|10.7|143
1664465400000|2022-09-29 15:30:00|10.91|10.71|10.92|10.72|10.92|10.72|10.9|10.7|136
1664465700000|2022-09-29 15:35:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|89
1664466000000|2022-09-29 15:40:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|63
1664466300000|2022-09-29 15:45:00|10.91|10.71|10.89|10.69|10.91|10.71|10.89|10.69|27
1664466600000|2022-09-29 15:50:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|45
1664466900000|2022-09-29 15:55:00|10.89|10.69|10.89|10.69|10.89|10.69|10.89|10.69|1
1664467200000|2022-09-29 16:00:00|10.9|10.7|10.9|10.7|10.9|10.7|10.89|10.69|7
1664467500000|2022-09-29 16:05:00|10.91|10.71|10.9|10.7|10.92|10.72|10.89|10.69|22
1664467800000|2022-09-29 16:10:00|10.89|10.69|10.88|10.68|10.9|10.7|10.88|10.68|30
1664468100000|2022-09-29 16:15:00|10.89|10.69|10.85|10.65|10.89|10.69|10.85|10.65|55
1664468400000|2022-09-29 16:20:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|67
1664468700000|2022-09-29 16:25:00|10.85|10.65|10.85|10.65|10.85|10.65|10.83|10.63|65
1664469000000|2022-09-29 16:30:00|10.84|10.64|10.87|10.67|10.87|10.67|10.84|10.64|88
1664469300000|2022-09-29 16:35:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|125
1664469600000|2022-09-29 16:40:00|10.91|10.71|10.93|10.73|10.93|10.73|10.9|10.7|119
1664469900000|2022-09-29 16:45:00|10.94|10.74|10.94|10.74|10.97|10.77|10.93|10.73|95
1664470200000|2022-09-29 16:50:00|10.95|10.75|10.92|10.72|10.95|10.75|10.92|10.72|78
1664470500000|2022-09-29 16:55:00|10.93|10.73|10.89|10.69|10.93|10.73|10.89|10.69|21
1664470800000|2022-09-29 17:00:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|16
1664471100000|2022-09-29 17:05:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|12
1664471400000|2022-09-29 17:10:00|10.9|10.7|10.93|10.73|10.95|10.75|10.89|10.69|88
1664471700000|2022-09-29 17:15:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|58
1664472000000|2022-09-29 17:20:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|19
1664472300000|2022-09-29 17:25:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|41
1664472600000|2022-09-29 17:30:00|10.9|10.7|10.93|10.73|10.93|10.73|10.9|10.7|68
1664472900000|2022-09-29 17:35:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|50
1664473200000|2022-09-29 17:40:00|10.92|10.72|10.92|10.72|10.94|10.74|10.92|10.72|29
1664473500000|2022-09-29 17:45:00|10.93|10.73|10.95|10.75|10.96|10.76|10.92|10.72|31
1664473800000|2022-09-29 17:50:00|10.94|10.74|10.91|10.71|10.94|10.74|10.91|10.71|34
1664474100000|2022-09-29 17:55:00|10.9|10.7|10.89|10.69|10.91|10.71|10.89|10.69|78
1664474400000|2022-09-29 18:00:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|67
1664474700000|2022-09-29 18:05:00|10.87|10.67|10.88|10.68|10.9|10.7|10.87|10.67|78
1664475000000|2022-09-29 18:10:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|84
1664475300000|2022-09-29 18:15:00|10.89|10.69|10.86|10.66|10.89|10.69|10.86|10.66|92
1664475600000|2022-09-29 18:20:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|54
1664475900000|2022-09-29 18:25:00|10.87|10.67|10.91|10.71|10.92|10.72|10.87|10.67|93
1664476200000|2022-09-29 18:30:00|10.9|10.7|10.9|10.7|10.93|10.73|10.89|10.69|87
1664476500000|2022-09-29 18:35:00|10.91|10.71|10.93|10.73|10.94|10.74|10.9|10.7|51
1664476800000|2022-09-29 18:40:00|10.94|10.74|10.92|10.72|10.94|10.74|10.91|10.71|107
1664477100000|2022-09-29 18:45:00|10.93|10.73|10.9|10.7|10.93|10.73|10.9|10.7|78
1664477400000|2022-09-29 18:50:00|10.91|10.71|10.89|10.69|10.91|10.71|10.89|10.69|129
1664477700000|2022-09-29 18:55:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|45
1664478000000|2022-09-29 19:00:00|10.89|10.69|10.92|10.72|10.93|10.73|10.89|10.69|172
1664478300000|2022-09-29 19:05:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|79
1664478600000|2022-09-29 19:10:00|10.9|10.7|10.93|10.73|10.94|10.74|10.9|10.7|120
1664478900000|2022-09-29 19:15:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|84
1664479200000|2022-09-29 19:20:00|10.94|10.74|10.92|10.72|10.94|10.74|10.91|10.71|35
1664479500000|2022-09-29 19:25:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|129
1664479800000|2022-09-29 19:30:00|10.92|10.72|10.96|10.76|10.97|10.77|10.92|10.72|83
1664480100000|2022-09-29 19:35:00|10.95|10.75|10.96|10.76|10.98|10.78|10.95|10.75|42
1664480400000|2022-09-29 19:40:00|10.95|10.75|10.95|10.75|10.96|10.76|10.93|10.73|131
1664480700000|2022-09-29 19:45:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|99
1664481000000|2022-09-29 19:50:00|10.95|10.75|10.94|10.74|10.95|10.75|10.93|10.73|56
1664481300000|2022-09-29 19:55:00|10.93|10.73|10.96|10.76|10.98|10.78|10.93|10.73|52
1664481600000|2022-09-29 20:00:00|10.97|10.77|10.96|10.76|10.98|10.78|10.96|10.76|100
1664481900000|2022-09-29 20:05:00|10.97|10.77|11.01|10.81|11.01|10.81|10.96|10.76|65
1664482200000|2022-09-29 20:10:00|11|10.8|11.06|10.86|11.06|10.86|11|10.8|125
1664482500000|2022-09-29 20:15:00|11.05|10.85|11.07|10.87|11.12|10.92|11.04|10.84|184
1664482800000|2022-09-29 20:20:00|11.08|10.88|11.15|10.95|11.18|10.98|11.06|10.86|170
1664483100000|2022-09-29 20:25:00|11.14|10.94|11.13|10.93|11.16|10.96|11.07|10.87|136
1664483400000|2022-09-29 20:30:00|11.14|10.94|11.14|10.94|11.15|10.95|11.06|10.86|135
1664483700000|2022-09-29 20:35:00|11.13|10.93|11.14|10.94|11.15|10.95|11.1|10.9|134
1664484000000|2022-09-29 20:40:00|11.15|10.95|11.14|10.94|11.15|10.95|11.11|10.91|62
1664484300000|2022-09-29 20:45:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|97
1664484600000|2022-09-29 20:50:00|11.16|10.96|11.16|10.96|11.18|10.98|11.15|10.95|165
1664484900000|2022-09-29 20:55:00|11.17|10.97|11.23|11.03|11.24|11.04|11.16|10.96|67
1664485200000|2022-09-29 21:00:00|11.22|11.02|11.24|11.04|11.25|11.05|11.2|11|53
1664485500000|2022-09-29 21:05:00|11.23|11.03|11.3|11.1|11.32|11.12|11.23|11.03|66
1664485800000|2022-09-29 21:10:00|11.31|11.11|11.38|11.18|11.38|11.18|11.3|11.1|62
1664486100000|2022-09-29 21:15:00|11.37|11.17|11.4|11.2|11.4|11.2|11.32|11.12|72
1664486400000|2022-09-29 21:20:00|11.39|11.19|11.43|11.23|11.44|11.24|11.35|11.15|79
1664486700000|2022-09-29 21:25:00|11.44|11.24|11.51|11.31|11.51|11.31|11.44|11.24|70
1664487000000|2022-09-29 21:30:00|11.52|11.32|11.59|11.39|11.61|11.41|11.52|11.32|76
1664487300000|2022-09-29 21:35:00|11.6|11.4|11.75|11.55|11.77|11.57|11.59|11.39|136
1664487600000|2022-09-29 21:40:00|11.76|11.56|11.77|11.57|11.84|11.64|11.74|11.54|108
1664487900000|2022-09-29 21:45:00|11.78|11.58|11.69|11.49|11.83|11.63|11.68|11.48|134
1664488200000|2022-09-29 21:50:00|11.7|11.5|11.76|11.56|11.76|11.56|11.67|11.47|100
1664488500000|2022-09-29 21:55:00|11.75|11.55|11.89|11.69|11.89|11.69|11.75|11.55|156
1664488800000|2022-09-29 22:00:00|11.88|11.68|11.85|11.65|11.93|11.73|11.83|11.63|202
1664489100000|2022-09-29 22:05:00|11.86|11.66|11.96|11.76|11.96|11.76|11.85|11.65|155
1664489400000|2022-09-29 22:10:00|11.97|11.77|12.01|11.81|12.03|11.83|11.97|11.77|97
1664489700000|2022-09-29 22:15:00|12.02|11.82|11.98|11.78|12.08|11.88|11.98|11.78|131
1664490000000|2022-09-29 22:20:00|11.99|11.79|11.93|11.73|11.99|11.79|11.86|11.66|139
1664490300000|2022-09-29 22:25:00|11.92|11.72|11.75|11.55|11.93|11.73|11.74|11.54|120
1664490600000|2022-09-29 22:30:00|11.76|11.56|11.69|11.49|11.81|11.61|11.68|11.48|92
1664490900000|2022-09-29 22:35:00|11.68|11.48|11.65|11.45|11.7|11.5|11.63|11.43|74
1664491200000|2022-09-29 22:40:00|11.64|11.44|11.63|11.43|11.71|11.51|11.63|11.43|94
1664491500000|2022-09-29 22:45:00|11.64|11.44|11.62|11.42|11.64|11.44|11.6|11.4|79
1664491800000|2022-09-29 22:50:00|11.63|11.43|11.65|11.45|11.66|11.46|11.6|11.4|65
1664492100000|2022-09-29 22:55:00|11.66|11.46|11.58|11.38|11.66|11.46|11.58|11.38|55
1664492400000|2022-09-29 23:00:00|11.59|11.39|11.68|11.48|11.71|11.51|11.57|11.37|135
1664492700000|2022-09-29 23:05:00|11.69|11.49|11.64|11.44|11.69|11.49|11.63|11.43|62
1664493000000|2022-09-29 23:10:00|11.63|11.43|11.66|11.46|11.66|11.46|11.62|11.42|28
1664493300000|2022-09-29 23:15:00|11.67|11.47|11.63|11.43|11.69|11.49|11.62|11.42|51
1664493600000|2022-09-29 23:20:00|11.62|11.42|11.65|11.45|11.69|11.49|11.62|11.42|64
1664493900000|2022-09-29 23:25:00|11.66|11.46|11.65|11.45|11.71|11.51|11.64|11.44|84
1664494200000|2022-09-29 23:30:00|11.66|11.46|11.63|11.43|11.66|11.46|11.61|11.41|78
1664494500000|2022-09-29 23:35:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|70
1664494800000|2022-09-29 23:40:00|11.64|11.44|11.61|11.41|11.64|11.44|11.6|11.4|58
1664495100000|2022-09-29 23:45:00|11.62|11.42|11.66|11.46|11.66|11.46|11.61|11.41|47
1664495400000|2022-09-29 23:50:00|11.65|11.45|11.66|11.46|11.68|11.48|11.65|11.45|48
1664495700000|2022-09-29 23:55:00|11.65|11.45|11.65|11.45|11.66|11.46|11.63|11.43|33
1664496000000|2022-09-30 00:00:00|11.66|11.46|11.62|11.42|11.7|11.5|11.62|11.42|137
1664496300000|2022-09-30 00:05:00|11.61|11.41|11.57|11.37|11.65|11.45|11.57|11.37|59
1664496600000|2022-09-30 00:10:00|11.56|11.36|11.53|11.33|11.56|11.36|11.53|11.33|68
1664496900000|2022-09-30 00:15:00|11.54|11.34|11.55|11.35|11.57|11.37|11.53|11.33|76
1664497200000|2022-09-30 00:20:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|88
1664497500000|2022-09-30 00:25:00|11.56|11.36|11.53|11.33|11.58|11.38|11.53|11.33|88
1664497800000|2022-09-30 00:30:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|69
1664498100000|2022-09-30 00:35:00|11.55|11.35|11.54|11.34|11.57|11.37|11.48|11.28|148
1664498400000|2022-09-30 00:40:00|11.53|11.33|11.51|11.31|11.55|11.35|11.5|11.3|121
1664498700000|2022-09-30 00:45:00|11.5|11.3|11.55|11.35|11.56|11.36|11.5|11.3|120
1664499000000|2022-09-30 00:50:00|11.56|11.36|11.53|11.33|11.56|11.36|11.53|11.33|84
1664499300000|2022-09-30 00:55:00|11.52|11.32|11.52|11.32|11.54|11.34|11.5|11.3|53
1664499600000|2022-09-30 01:00:00|11.53|11.33|11.51|11.31|11.54|11.34|11.5|11.3|79
1664499900000|2022-09-30 01:05:00|11.5|11.3|11.5|11.3|11.51|11.31|11.47|11.27|85
1664500200000|2022-09-30 01:10:00|11.49|11.29|11.48|11.28|11.51|11.31|11.47|11.27|96
1664500500000|2022-09-30 01:15:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|33
1664500800000|2022-09-30 01:20:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|102
1664501100000|2022-09-30 01:25:00|11.48|11.28|11.46|11.26|11.48|11.28|11.45|11.25|51
1664501400000|2022-09-30 01:30:00|11.47|11.27|11.49|11.29|11.49|11.29|11.46|11.26|43
1664501700000|2022-09-30 01:35:00|11.48|11.28|11.52|11.32|11.52|11.32|11.48|11.28|25
1664502000000|2022-09-30 01:40:00|11.51|11.31|11.52|11.32|11.52|11.32|11.49|11.29|64
1664502300000|2022-09-30 01:45:00|11.51|11.31|11.51|11.31|11.53|11.33|11.51|11.31|75
1664502600000|2022-09-30 01:50:00|11.52|11.32|11.56|11.36|11.56|11.36|11.51|11.31|109
1664502900000|2022-09-30 01:55:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|51
1664503200000|2022-09-30 02:00:00|11.54|11.34|11.55|11.35|11.55|11.35|11.52|11.32|104
1664503500000|2022-09-30 02:05:00|11.54|11.34|11.59|11.39|11.59|11.39|11.54|11.34|110
1664503800000|2022-09-30 02:10:00|11.58|11.38|11.54|11.34|11.59|11.39|11.54|11.34|31
1664504100000|2022-09-30 02:15:00|11.53|11.33|11.52|11.32|11.53|11.33|11.5|11.3|54
1664504400000|2022-09-30 02:20:00|11.53|11.33|11.51|11.31|11.54|11.34|11.51|11.31|9
1664504700000|2022-09-30 02:25:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|7
1664505000000|2022-09-30 02:30:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|62
1664505300000|2022-09-30 02:35:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|15
1664505600000|2022-09-30 02:40:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|32
1664505900000|2022-09-30 02:45:00|11.54|11.34|11.59|11.39|11.63|11.43|11.53|11.33|60
1664506200000|2022-09-30 02:50:00|11.58|11.38|11.52|11.32|11.58|11.38|11.52|11.32|51
1664506500000|2022-09-30 02:55:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|17
1664506800000|2022-09-30 03:00:00|11.52|11.32|11.56|11.36|11.57|11.37|11.51|11.31|39
1664507100000|2022-09-30 03:05:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|38
1664507400000|2022-09-30 03:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|19
1664507700000|2022-09-30 03:15:00|11.54|11.34|11.55|11.35|11.56|11.36|11.53|11.33|32
1664508000000|2022-09-30 03:20:00|11.54|11.34|11.52|11.32|11.55|11.35|11.52|11.32|63
1664508300000|2022-09-30 03:25:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|7
1664508600000|2022-09-30 03:30:00|11.52|11.32|11.49|11.29|11.52|11.32|11.48|11.28|26
1664508900000|2022-09-30 03:35:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|38
1664509200000|2022-09-30 03:40:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|13
1664509500000|2022-09-30 03:45:00|11.47|11.27|11.48|11.28|11.49|11.29|11.45|11.25|44
1664509800000|2022-09-30 03:50:00|11.47|11.27|11.54|11.34|11.55|11.35|11.45|11.25|56
1664510100000|2022-09-30 03:55:00|11.53|11.33|11.49|11.29|11.53|11.33|11.49|11.29|25
1664510400000|2022-09-30 04:00:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|32
1664510700000|2022-09-30 04:05:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|23
1664511000000|2022-09-30 04:10:00|11.49|11.29|11.5|11.3|11.51|11.31|11.48|11.28|24
1664511300000|2022-09-30 04:15:00|11.49|11.29|11.5|11.3|11.5|11.3|11.47|11.27|38
1664511600000|2022-09-30 04:20:00|11.49|11.29|11.51|11.31|11.52|11.32|11.49|11.29|15
1664511900000|2022-09-30 04:25:00|11.52|11.32|11.52|11.32|11.54|11.34|11.52|11.32|9
1664512200000|2022-09-30 04:30:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|18
1664512500000|2022-09-30 04:35:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|13
1664512800000|2022-09-30 04:40:00|11.5|11.3|11.52|11.32|11.52|11.32|11.5|11.3|19
1664513100000|2022-09-30 04:45:00|11.51|11.31|11.54|11.34|11.55|11.35|11.51|11.31|60
1664513400000|2022-09-30 04:50:00|11.53|11.33|11.54|11.34|11.54|11.34|11.51|11.31|36
1664513700000|2022-09-30 04:55:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|37
1664514000000|2022-09-30 05:00:00|11.54|11.34|11.58|11.38|11.59|11.39|11.54|11.34|45
1664514300000|2022-09-30 05:05:00|11.57|11.37|11.59|11.39|11.6|11.4|11.57|11.37|15
1664514600000|2022-09-30 05:10:00|11.58|11.38|11.56|11.36|11.6|11.4|11.56|11.36|33
1664514900000|2022-09-30 05:15:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|40
1664515200000|2022-09-30 05:20:00|11.57|11.37|11.6|11.4|11.6|11.4|11.56|11.36|60
1664515500000|2022-09-30 05:25:00|11.59|11.39|11.65|11.45|11.67|11.47|11.59|11.39|115
1664515800000|2022-09-30 05:30:00|11.64|11.44|11.66|11.46|11.68|11.48|11.64|11.44|69
1664516100000|2022-09-30 05:35:00|11.65|11.45|11.71|11.51|11.71|11.51|11.65|11.45|51
1664516400000|2022-09-30 05:40:00|11.7|11.5|11.72|11.52|11.73|11.53|11.69|11.49|137
1664516700000|2022-09-30 05:45:00|11.73|11.53|11.7|11.5|11.76|11.56|11.7|11.5|104
1664517000000|2022-09-30 05:50:00|11.69|11.49|11.66|11.46|11.69|11.49|11.65|11.45|50
1664517300000|2022-09-30 05:55:00|11.67|11.47|11.65|11.45|11.72|11.52|11.65|11.45|69
1664517600000|2022-09-30 06:00:00|11.66|11.46|11.64|11.44|11.67|11.47|11.64|11.44|39
1664517900000|2022-09-30 06:05:00|11.65|11.45|11.66|11.46|11.67|11.47|11.62|11.42|30
1664518200000|2022-09-30 06:10:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|70
1664518500000|2022-09-30 06:15:00|11.69|11.49|11.66|11.46|11.72|11.52|11.66|11.46|24
1664518800000|2022-09-30 06:20:00|11.67|11.47|11.65|11.45|11.68|11.48|11.63|11.43|25
1664519100000|2022-09-30 06:25:00|11.64|11.44|11.64|11.44|11.66|11.46|11.63|11.43|35
1664519400000|2022-09-30 06:30:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|111
1664519700000|2022-09-30 06:35:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|33
1664520000000|2022-09-30 06:40:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|35
1664520300000|2022-09-30 06:45:00|11.66|11.46|11.64|11.44|11.67|11.47|11.64|11.44|77
1664520600000|2022-09-30 06:50:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1664520900000|2022-09-30 06:55:00|11.63|11.43|11.64|11.44|11.66|11.46|11.63|11.43|16
1664521200000|2022-09-30 07:00:00|11.65|11.45|11.67|11.47|11.68|11.48|11.64|11.44|59
1664521500000|2022-09-30 07:05:00|11.68|11.48|11.71|11.51|11.71|11.51|11.67|11.47|58
1664521800000|2022-09-30 07:10:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|44
1664522100000|2022-09-30 07:15:00|11.7|11.5|11.69|11.49|11.72|11.52|11.69|11.49|58
1664522400000|2022-09-30 07:20:00|11.7|11.5|11.75|11.55|11.75|11.55|11.69|11.49|84
1664522700000|2022-09-30 07:25:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|45
1664523000000|2022-09-30 07:30:00|11.75|11.55|11.76|11.56|11.77|11.57|11.74|11.54|72
1664523300000|2022-09-30 07:35:00|11.77|11.57|11.78|11.58|11.79|11.59|11.75|11.55|70
1664523600000|2022-09-30 07:40:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|108
1664523900000|2022-09-30 07:45:00|11.81|11.61|11.76|11.56|11.81|11.61|11.74|11.54|88
1664524200000|2022-09-30 07:50:00|11.77|11.57|11.74|11.54|11.77|11.57|11.74|11.54|164
1664524500000|2022-09-30 07:55:00|11.75|11.55|11.72|11.52|11.77|11.57|11.71|11.51|144
1664524800000|2022-09-30 08:00:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|86
1664525100000|2022-09-30 08:05:00|11.71|11.51|11.69|11.49|11.72|11.52|11.67|11.47|83
1664525400000|2022-09-30 08:10:00|11.7|11.5|11.73|11.53|11.73|11.53|11.69|11.49|92
1664525700000|2022-09-30 08:15:00|11.74|11.54|11.71|11.51|11.74|11.54|11.71|11.51|40
1664526000000|2022-09-30 08:20:00|11.72|11.52|11.7|11.5|11.72|11.52|11.68|11.48|63
1664526300000|2022-09-30 08:25:00|11.71|11.51|11.68|11.48|11.71|11.51|11.68|11.48|24
1664526600000|2022-09-30 08:30:00|11.69|11.49|11.7|11.5|11.71|11.51|11.68|11.48|82
1664526900000|2022-09-30 08:35:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|84
1664527200000|2022-09-30 08:40:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|119
1664527500000|2022-09-30 08:45:00|11.68|11.48|11.7|11.5|11.7|11.5|11.68|11.48|29
1664527800000|2022-09-30 08:50:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|26
1664528100000|2022-09-30 08:55:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|22
1664528400000|2022-09-30 09:00:00|11.73|11.53|11.7|11.5|11.73|11.53|11.69|11.49|72
1664528700000|2022-09-30 09:05:00|11.69|11.49|11.69|11.49|11.71|11.51|11.69|11.49|65
1664529000000|2022-09-30 09:10:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|24
1664529300000|2022-09-30 09:15:00|11.7|11.5|11.66|11.46|11.7|11.5|11.66|11.46|43
1664529600000|2022-09-30 09:20:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|47
1664529900000|2022-09-30 09:25:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|8
1664530200000|2022-09-30 09:30:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|65
1664530500000|2022-09-30 09:35:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|48
1664530800000|2022-09-30 09:40:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|35
1664531100000|2022-09-30 09:45:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|11
1664531400000|2022-09-30 09:50:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|9
1664531700000|2022-09-30 09:55:00|11.64|11.44|11.68|11.48|11.68|11.48|11.63|11.43|33
1664532000000|2022-09-30 10:00:00|11.67|11.47|11.69|11.49|11.69|11.49|11.66|11.46|89
1664532300000|2022-09-30 10:05:00|11.7|11.5|11.72|11.52|11.73|11.53|11.69|11.49|39
1664532600000|2022-09-30 10:10:00|11.73|11.53|11.7|11.5|11.74|11.54|11.7|11.5|38
1664532900000|2022-09-30 10:15:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|39
1664533200000|2022-09-30 10:20:00|11.7|11.5|11.67|11.47|11.72|11.52|11.67|11.47|40
1664533500000|2022-09-30 10:25:00|11.68|11.48|11.68|11.48|11.69|11.49|11.66|11.46|59
1664533800000|2022-09-30 10:30:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|10
1664534100000|2022-09-30 10:35:00|11.67|11.47|11.65|11.45|11.68|11.48|11.65|11.45|25
1664534400000|2022-09-30 10:40:00|11.64|11.44|11.63|11.43|11.65|11.45|11.63|11.43|22
1664534700000|2022-09-30 10:45:00|11.64|11.44|11.61|11.41|11.64|11.44|11.61|11.41|40
1664535000000|2022-09-30 10:50:00|11.62|11.42|11.6|11.4|11.62|11.42|11.58|11.38|59
1664535300000|2022-09-30 10:55:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|22
1664535600000|2022-09-30 11:00:00|11.59|11.39|11.56|11.36|11.6|11.4|11.54|11.34|32
1664535900000|2022-09-30 11:05:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|18
1664536200000|2022-09-30 11:10:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|82
1664536500000|2022-09-30 11:15:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|23
1664536800000|2022-09-30 11:20:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|29
1664537100000|2022-09-30 11:25:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|48
1664537400000|2022-09-30 11:30:00|11.53|11.33|11.51|11.31|11.54|11.34|11.51|11.31|35
1664537700000|2022-09-30 11:35:00|11.5|11.3|11.52|11.32|11.52|11.32|11.49|11.29|41
1664538000000|2022-09-30 11:40:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|17
1664538300000|2022-09-30 11:45:00|11.5|11.3|11.47|11.27|11.5|11.3|11.46|11.26|52
1664538600000|2022-09-30 11:50:00|11.46|11.26|11.49|11.29|11.49|11.29|11.44|11.24|64
1664538900000|2022-09-30 11:55:00|11.48|11.28|11.5|11.3|11.51|11.31|11.47|11.27|82
1664539200000|2022-09-30 12:00:00|11.51|11.31|11.5|11.3|11.54|11.34|11.5|11.3|12
1664539500000|2022-09-30 12:05:00|11.49|11.29|11.49|11.29|11.5|11.3|11.47|11.27|35
1664539800000|2022-09-30 12:10:00|11.5|11.3|11.51|11.31|11.52|11.32|11.49|11.29|56
1664540100000|2022-09-30 12:15:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|45
1664540400000|2022-09-30 12:20:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|16
1664540700000|2022-09-30 12:25:00|11.51|11.31|11.59|11.39|11.6|11.4|11.51|11.31|71
1664541000000|2022-09-30 12:30:00|11.58|11.38|11.47|11.27|11.58|11.38|11.4|11.2|333
1664541300000|2022-09-30 12:35:00|11.46|11.26|11.45|11.25|11.47|11.27|11.43|11.23|256
1664541600000|2022-09-30 12:40:00|11.44|11.24|11.49|11.29|11.5|11.3|11.42|11.22|140
1664541900000|2022-09-30 12:45:00|11.5|11.3|11.46|11.26|11.5|11.3|11.46|11.26|97
1664542200000|2022-09-30 12:50:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|31
1664542500000|2022-09-30 12:55:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|33
1664542800000|2022-09-30 13:00:00|11.49|11.29|11.44|11.24|11.49|11.29|11.44|11.24|28
1664543100000|2022-09-30 13:05:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|76
1664543400000|2022-09-30 13:10:00|11.43|11.23|11.46|11.26|11.47|11.27|11.43|11.23|50
1664543700000|2022-09-30 13:15:00|11.47|11.27|11.46|11.26|11.47|11.27|11.44|11.24|46
1664544000000|2022-09-30 13:20:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|10
1664544300000|2022-09-30 13:25:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|20
1664544600000|2022-09-30 13:30:00|11.45|11.25|11.49|11.29|11.5|11.3|11.43|11.23|91
1664544900000|2022-09-30 13:35:00|11.48|11.28|11.47|11.27|11.49|11.29|11.43|11.23|82
1664545200000|2022-09-30 13:40:00|11.46|11.26|11.48|11.28|11.5|11.3|11.44|11.24|121
1664545500000|2022-09-30 13:45:00|11.49|11.29|11.49|11.29|11.51|11.31|11.46|11.26|73
1664545800000|2022-09-30 13:50:00|11.48|11.28|11.49|11.29|11.5|11.3|11.47|11.27|102
1664546100000|2022-09-30 13:55:00|11.5|11.3|11.51|11.31|11.52|11.32|11.48|11.28|128
1664546400000|2022-09-30 14:00:00|11.52|11.32|11.52|11.32|11.53|11.33|11.49|11.29|99
1664546700000|2022-09-30 14:05:00|11.51|11.31|11.47|11.27|11.52|11.32|11.46|11.26|97
1664547000000|2022-09-30 14:10:00|11.46|11.26|11.45|11.25|11.49|11.29|11.45|11.25|88
1664547300000|2022-09-30 14:15:00|11.46|11.26|11.44|11.24|11.46|11.26|11.43|11.23|81
1664547600000|2022-09-30 14:20:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|55
1664547900000|2022-09-30 14:25:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|53
1664548200000|2022-09-30 14:30:00|11.47|11.27|11.5|11.3|11.51|11.31|11.46|11.26|92
1664548500000|2022-09-30 14:35:00|11.51|11.31|11.54|11.34|11.57|11.37|11.5|11.3|76
1664548800000|2022-09-30 14:40:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|71
1664549100000|2022-09-30 14:45:00|11.54|11.34|11.58|11.38|11.59|11.39|11.53|11.33|73
1664549400000|2022-09-30 14:50:00|11.57|11.37|11.56|11.36|11.58|11.38|11.55|11.35|36
1664549700000|2022-09-30 14:55:00|11.57|11.37|11.57|11.37|11.58|11.38|11.55|11.35|95
1664550000000|2022-09-30 15:00:00|11.58|11.38|11.63|11.43|11.65|11.45|11.57|11.37|153
1664550300000|2022-09-30 15:05:00|11.64|11.44|11.63|11.43|11.66|11.46|11.63|11.43|112
1664550600000|2022-09-30 15:10:00|11.64|11.44|11.63|11.43|11.65|11.45|11.62|11.42|164
1664550900000|2022-09-30 15:15:00|11.64|11.44|11.64|11.44|11.64|11.44|11.62|11.42|111
1664551200000|2022-09-30 15:20:00|11.63|11.43|11.63|11.43|11.65|11.45|11.62|11.42|193
1664551500000|2022-09-30 15:25:00|11.62|11.42|11.59|11.39|11.63|11.43|11.59|11.39|142
1664551800000|2022-09-30 15:30:00|11.58|11.38|11.55|11.35|11.6|11.4|11.53|11.33|102
1664552100000|2022-09-30 15:35:00|11.54|11.34|11.5|11.3|11.54|11.34|11.49|11.29|83
1664552400000|2022-09-30 15:40:00|11.51|11.31|11.5|11.3|11.51|11.31|11.48|11.28|80
1664552700000|2022-09-30 15:45:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|56
1664553000000|2022-09-30 15:50:00|11.49|11.29|11.47|11.27|11.5|11.3|11.47|11.27|25
1664553300000|2022-09-30 15:55:00|11.46|11.26|11.48|11.28|11.49|11.29|11.46|11.26|105
1664553600000|2022-09-30 16:00:00|11.47|11.27|11.46|11.26|11.48|11.28|11.44|11.24|86
1664553900000|2022-09-30 16:05:00|11.47|11.27|11.47|11.27|11.48|11.28|11.45|11.25|111
1664554200000|2022-09-30 16:10:00|11.46|11.26|11.49|11.29|11.5|11.3|11.46|11.26|50
1664554500000|2022-09-30 16:15:00|11.48|11.28|11.49|11.29|11.51|11.31|11.48|11.28|78
1664554800000|2022-09-30 16:20:00|11.48|11.28|11.49|11.29|11.49|11.29|11.44|11.24|94
1664555100000|2022-09-30 16:25:00|11.48|11.28|11.54|11.34|11.55|11.35|11.48|11.28|99
1664555400000|2022-09-30 16:30:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|20
1664555700000|2022-09-30 16:35:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|80
1664556000000|2022-09-30 16:40:00|11.55|11.35|11.51|11.31|11.55|11.35|11.51|11.31|55
1664556300000|2022-09-30 16:45:00|11.52|11.32|11.5|11.3|11.52|11.32|11.49|11.29|87
1664556600000|2022-09-30 16:50:00|11.49|11.29|11.49|11.29|11.5|11.3|11.47|11.27|69
1664556900000|2022-09-30 16:55:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|44
1664557200000|2022-09-30 17:00:00|11.5|11.3|11.53|11.33|11.53|11.33|11.49|11.29|108
1664557500000|2022-09-30 17:05:00|11.52|11.32|11.56|11.36|11.56|11.36|11.52|11.32|71
1664557800000|2022-09-30 17:10:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|12
1664558100000|2022-09-30 17:15:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|73
1664558400000|2022-09-30 17:20:00|11.56|11.36|11.56|11.36|11.58|11.38|11.55|11.35|39
1664558700000|2022-09-30 17:25:00|11.57|11.37|11.62|11.42|11.62|11.42|11.57|11.37|30
1664559000000|2022-09-30 17:30:00|11.61|11.41|11.62|11.42|11.64|11.44|11.61|11.41|54
1664559300000|2022-09-30 17:35:00|11.61|11.41|11.57|11.37|11.63|11.43|11.55|11.35|71
1664559600000|2022-09-30 17:40:00|11.56|11.36|11.58|11.38|11.6|11.4|11.56|11.36|89
1664559900000|2022-09-30 17:45:00|11.57|11.37|11.55|11.35|11.57|11.37|11.52|11.32|69
1664560200000|2022-09-30 17:50:00|11.54|11.34|11.67|11.47|11.68|11.48|11.54|11.34|94
1664560500000|2022-09-30 17:55:00|11.66|11.46|11.77|11.57|11.83|11.63|11.66|11.46|216
1664560800000|2022-09-30 18:00:00|11.78|11.58|11.71|11.51|11.81|11.61|11.7|11.5|140
1664561100000|2022-09-30 18:05:00|11.72|11.52|11.79|11.59|11.81|11.61|11.71|11.51|112
1664561400000|2022-09-30 18:10:00|11.78|11.58|11.76|11.56|11.79|11.59|11.76|11.56|101
1664561700000|2022-09-30 18:15:00|11.77|11.57|11.73|11.53|11.79|11.59|11.72|11.52|163
1664562000000|2022-09-30 18:20:00|11.74|11.54|11.74|11.54|11.76|11.56|11.72|11.52|139
1664562300000|2022-09-30 18:25:00|11.73|11.53|11.71|11.51|11.75|11.55|11.69|11.49|73
1664562600000|2022-09-30 18:30:00|11.7|11.5|11.67|11.47|11.71|11.51|11.65|11.45|118
1664562900000|2022-09-30 18:35:00|11.66|11.46|11.71|11.51|11.71|11.51|11.66|11.46|64
1664563200000|2022-09-30 18:40:00|11.7|11.5|11.67|11.47|11.7|11.5|11.66|11.46|30
1664563500000|2022-09-30 18:45:00|11.66|11.46|11.68|11.48|11.68|11.48|11.64|11.44|67
1664563800000|2022-09-30 18:50:00|11.67|11.47|11.68|11.48|11.69|11.49|11.66|11.46|104
1664564100000|2022-09-30 18:55:00|11.67|11.47|11.7|11.5|11.71|11.51|11.66|11.46|84
1664564400000|2022-09-30 19:00:00|11.71|11.51|11.72|11.52|11.76|11.56|11.7|11.5|108
1664564700000|2022-09-30 19:05:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|129
1664565000000|2022-09-30 19:10:00|11.74|11.54|11.71|11.51|11.76|11.56|11.71|11.51|132
1664565300000|2022-09-30 19:15:00|11.72|11.52|11.75|11.55|11.78|11.58|11.71|11.51|126
1664565600000|2022-09-30 19:20:00|11.74|11.54|11.78|11.58|11.83|11.63|11.74|11.54|149
1664565900000|2022-09-30 19:25:00|11.79|11.59|11.75|11.55|11.8|11.6|11.73|11.53|115
1664566200000|2022-09-30 19:30:00|11.76|11.56|11.68|11.48|11.78|11.58|11.67|11.47|85
1664566500000|2022-09-30 19:35:00|11.67|11.47|11.69|11.49|11.69|11.49|11.65|11.45|105
1664566800000|2022-09-30 19:40:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|44
1664567100000|2022-09-30 19:45:00|11.68|11.48|11.7|11.5|11.71|11.51|11.67|11.47|25
1664567400000|2022-09-30 19:50:00|11.69|11.49|11.64|11.44|11.7|11.5|11.58|11.38|146
1664567700000|2022-09-30 19:55:00|11.63|11.43|11.66|11.46|11.68|11.48|11.63|11.43|84
1664568000000|2022-09-30 20:00:00|11.65|11.45|11.64|11.44|11.66|11.46|11.62|11.42|52
1664568300000|2022-09-30 20:05:00|11.65|11.45|11.68|11.48|11.69|11.49|11.61|11.41|52
1664568600000|2022-09-30 20:10:00|11.67|11.47|11.65|11.45|11.67|11.47|11.63|11.43|33
1664568900000|2022-09-30 20:15:00|11.64|11.44|11.64|11.44|11.65|11.45|11.62|11.42|19
1664569200000|2022-09-30 20:20:00|11.63|11.43|11.64|11.44|11.67|11.47|11.63|11.43|12
1664569500000|2022-09-30 20:25:00|11.63|11.43|11.66|11.46|11.66|11.46|11.63|11.43|58
1664569800000|2022-09-30 20:30:00|11.65|11.45|11.66|11.46|11.67|11.47|11.63|11.43|42
1664570100000|2022-09-30 20:35:00|11.67|11.47|11.62|11.42|11.67|11.47|11.62|11.42|52
1664570400000|2022-09-30 20:40:00|11.61|11.41|11.59|11.39|11.61|11.41|11.56|11.36|59
1664570700000|2022-09-30 20:45:00|11.58|11.38|11.59|11.39|11.59|11.39|11.56|11.36|24
1664571000000|2022-09-30 20:50:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|13
1664571300000|2022-09-30 20:55:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|23
1664607600000|2022-10-01 07:00:00|11.76|11.56|11.75|11.55|11.78|11.58|11.75|11.55|16
1664607900000|2022-10-01 07:05:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|10
1664608200000|2022-10-01 07:10:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1664608800000|2022-10-01 07:20:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|4
1664609400000|2022-10-01 07:30:00|11.77|11.57|11.79|11.59|11.79|11.59|11.76|11.56|7
1664610000000|2022-10-01 07:40:00|11.8|11.6|11.82|11.62|11.82|11.62|11.79|11.59|5
1664610300000|2022-10-01 07:45:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|16
1664610600000|2022-10-01 07:50:00|11.81|11.61|11.77|11.57|11.82|11.62|11.77|11.57|9
1664610900000|2022-10-01 07:55:00|11.76|11.56|11.79|11.59|11.81|11.61|11.76|11.56|19
1664611200000|2022-10-01 08:00:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|24
1664611500000|2022-10-01 08:05:00|11.78|11.58|11.94|11.74|11.94|11.74|11.78|11.58|42
1664611800000|2022-10-01 08:10:00|11.93|11.73|11.98|11.78|12.05|11.85|11.93|11.73|139
1664612100000|2022-10-01 08:15:00|11.99|11.79|12.06|11.86|12.06|11.86|11.98|11.78|100
1664612400000|2022-10-01 08:20:00|12.05|11.85|12.02|11.82|12.06|11.86|12.01|11.81|64
1664612700000|2022-10-01 08:25:00|12.03|11.83|12.05|11.85|12.06|11.86|12.02|11.82|53
1664613000000|2022-10-01 08:30:00|12.04|11.84|12.04|11.84|12.07|11.87|12.02|11.82|76
1664613300000|2022-10-01 08:35:00|12.05|11.85|11.99|11.79|12.07|11.87|11.98|11.78|113
1664613600000|2022-10-01 08:40:00|11.98|11.78|12.02|11.82|12.06|11.86|11.98|11.78|68
1664613900000|2022-10-01 08:45:00|12.01|11.81|11.98|11.78|12.04|11.84|11.98|11.78|30
1664614200000|2022-10-01 08:50:00|11.99|11.79|11.99|11.79|12|11.8|11.97|11.77|17
1664614500000|2022-10-01 08:55:00|11.98|11.78|11.98|11.78|12.02|11.82|11.98|11.78|23
1664614800000|2022-10-01 09:00:00|11.99|11.79|11.98|11.78|12|11.8|11.95|11.75|22
1664615100000|2022-10-01 09:05:00|11.95|11.75|11.95|11.75|11.96|11.76|11.93|11.73|35
1664615400000|2022-10-01 09:10:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|5
1664615700000|2022-10-01 09:15:00|11.95|11.75|11.94|11.74|11.99|11.79|11.94|11.74|22
1664616000000|2022-10-01 09:20:00|11.93|11.73|11.97|11.77|11.98|11.78|11.93|11.73|17
1664616300000|2022-10-01 09:25:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|12
1664616600000|2022-10-01 09:30:00|12|11.8|12|11.8|12.01|11.81|11.96|11.76|19
1664616900000|2022-10-01 09:35:00|11.99|11.79|12.01|11.81|12.02|11.82|11.99|11.79|9
1664617200000|2022-10-01 09:40:00|12|11.8|12|11.8|12.01|11.81|11.97|11.77|15
1664617500000|2022-10-01 09:45:00|12.01|11.81|12.02|11.82|12.02|11.82|11.99|11.79|26
1664617800000|2022-10-01 09:50:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|42
1664618100000|2022-10-01 09:55:00|12.01|11.81|12.01|11.81|12.02|11.82|11.99|11.79|69
1664618400000|2022-10-01 10:00:00|12.02|11.82|12.02|11.82|12.07|11.87|11.99|11.79|70
1664618700000|2022-10-01 10:05:00|12.03|11.83|12.03|11.83|12.05|11.85|12.02|11.82|37
1664619000000|2022-10-01 10:10:00|12.04|11.84|12.1|11.9|12.17|11.97|12.04|11.84|75
1664619300000|2022-10-01 10:15:00|12.09|11.89|12.08|11.88|12.16|11.96|12.07|11.87|78
1664619600000|2022-10-01 10:20:00|12.09|11.89|12.1|11.9|12.13|11.93|12.08|11.88|54
1664619900000|2022-10-01 10:25:00|12.09|11.89|12.08|11.88|12.13|11.93|12.06|11.86|64
1664620200000|2022-10-01 10:30:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|79
1664620500000|2022-10-01 10:35:00|12.04|11.84|12.04|11.84|12.07|11.87|12.03|11.83|47
1664620800000|2022-10-01 10:40:00|12.03|11.83|12.04|11.84|12.07|11.87|12.03|11.83|44
1664621100000|2022-10-01 10:45:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|22
1664621400000|2022-10-01 10:50:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|8
1664621700000|2022-10-01 10:55:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|29
1664622000000|2022-10-01 11:00:00|12.06|11.86|12.05|11.85|12.08|11.88|12.05|11.85|14
1664622300000|2022-10-01 11:05:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|20
1664622600000|2022-10-01 11:10:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|11
1664622900000|2022-10-01 11:15:00|12.05|11.85|12.01|11.81|12.05|11.85|12.01|11.81|25
1664623200000|2022-10-01 11:20:00|12|11.8|11.98|11.78|12.02|11.82|11.98|11.78|35
1664623500000|2022-10-01 11:25:00|11.99|11.79|11.99|11.79|12|11.8|11.97|11.77|45
1664623800000|2022-10-01 11:30:00|11.98|11.78|12|11.8|12.05|11.85|11.98|11.78|77
1664624100000|2022-10-01 11:35:00|12.01|11.81|12|11.8|12.03|11.83|12|11.8|20
1664624400000|2022-10-01 11:40:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|18
1664624700000|2022-10-01 11:45:00|12.01|11.81|12.01|11.81|12.03|11.83|12|11.8|35
1664625000000|2022-10-01 11:50:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|29
1664625300000|2022-10-01 11:55:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|10
1664625600000|2022-10-01 12:00:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|17
1664625900000|2022-10-01 12:05:00|12.02|11.82|12.06|11.86|12.07|11.87|12.02|11.82|35
1664626200000|2022-10-01 12:10:00|12.07|11.87|12.04|11.84|12.07|11.87|12.03|11.83|44
1664626500000|2022-10-01 12:15:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|40
1664626800000|2022-10-01 12:20:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|26
1664627100000|2022-10-01 12:25:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|34
1664627400000|2022-10-01 12:30:00|12.05|11.85|12.01|11.81|12.05|11.85|12|11.8|41
1664627700000|2022-10-01 12:35:00|12.02|11.82|12|11.8|12.03|11.83|11.99|11.79|39
1664628000000|2022-10-01 12:40:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|41
1664628300000|2022-10-01 12:45:00|12|11.8|12.02|11.82|12.04|11.84|12|11.8|39
1664628600000|2022-10-01 12:50:00|12.01|11.81|12.04|11.84|12.04|11.84|12.01|11.81|38
1664628900000|2022-10-01 12:55:00|12.03|11.83|12.02|11.82|12.04|11.84|12.01|11.81|42
1664629200000|2022-10-01 13:00:00|12.01|11.81|12.05|11.85|12.05|11.85|12.01|11.81|23
1664629500000|2022-10-01 13:05:00|12.06|11.86|12.05|11.85|12.06|11.86|12.03|11.83|46
1664629800000|2022-10-01 13:10:00|12.06|11.86|12.11|11.91|12.11|11.91|12.05|11.85|40
1664630100000|2022-10-01 13:15:00|12.1|11.9|12.16|11.96|12.16|11.96|12.1|11.9|55
1664630400000|2022-10-01 13:20:00|12.17|11.97|12.15|11.95|12.17|11.97|12.14|11.94|49
1664630700000|2022-10-01 13:25:00|12.16|11.96|12.11|11.91|12.16|11.96|12.11|11.91|18
1664631000000|2022-10-01 13:30:00|12.12|11.92|12.09|11.89|12.12|11.92|12.08|11.88|30
1664631300000|2022-10-01 13:35:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|43
1664631600000|2022-10-01 13:40:00|12.11|11.91|12.14|11.94|12.15|11.95|12.1|11.9|60
1664631900000|2022-10-01 13:45:00|12.13|11.93|12.11|11.91|12.15|11.95|12.1|11.9|77
1664632200000|2022-10-01 13:50:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|29
1664632500000|2022-10-01 13:55:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|39
1664632800000|2022-10-01 14:00:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|26
1664633100000|2022-10-01 14:05:00|12.08|11.88|12.1|11.9|12.1|11.9|12.06|11.86|41
1664633400000|2022-10-01 14:10:00|12.09|11.89|12.12|11.92|12.13|11.93|12.09|11.89|28
1664633700000|2022-10-01 14:15:00|12.13|11.93|12.13|11.93|12.16|11.96|12.11|11.91|21
1664634000000|2022-10-01 14:20:00|12.14|11.94|12.14|11.94|12.15|11.95|12.12|11.92|57
1664634300000|2022-10-01 14:25:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|12
1664634600000|2022-10-01 14:30:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|9
1664634900000|2022-10-01 14:35:00|12.12|11.92|12.11|11.91|12.12|11.92|12.09|11.89|28
1664635200000|2022-10-01 14:40:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|31
1664635500000|2022-10-01 14:45:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|41
1664635800000|2022-10-01 14:50:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|5
1664636100000|2022-10-01 14:55:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|9
1664636400000|2022-10-01 15:00:00|12.1|11.9|12.14|11.94|12.15|11.95|12.1|11.9|29
1664636700000|2022-10-01 15:05:00|12.15|11.95|12.15|11.95|12.16|11.96|12.13|11.93|35
1664637000000|2022-10-01 15:10:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|25
1664637300000|2022-10-01 15:15:00|12.17|11.97|12.16|11.96|12.17|11.97|12.14|11.94|14
1664637600000|2022-10-01 15:20:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|18
1664637900000|2022-10-01 15:25:00|12.17|11.97|12.22|12.02|12.26|12.06|12.17|11.97|100
1664638200000|2022-10-01 15:30:00|12.23|12.03|12.26|12.06|12.28|12.08|12.2|12|101
1664638500000|2022-10-01 15:35:00|12.27|12.07|12.3|12.1|12.34|12.14|12.25|12.05|66
1664638800000|2022-10-01 15:40:00|12.31|12.11|12.26|12.06|12.33|12.13|12.26|12.06|62
1664639100000|2022-10-01 15:45:00|12.27|12.07|12.27|12.07|12.29|12.09|12.23|12.03|65
1664639400000|2022-10-01 15:50:00|12.28|12.08|12.26|12.06|12.29|12.09|12.25|12.05|39
1664639700000|2022-10-01 15:55:00|12.25|12.05|12.25|12.05|12.29|12.09|12.24|12.04|91
1664640000000|2022-10-01 16:00:00|12.26|12.06|12.3|12.1|12.3|12.1|12.22|12.02|21
1664640300000|2022-10-01 16:05:00|12.29|12.09|12.24|12.04|12.3|12.1|12.2|12|48
1664640600000|2022-10-01 16:10:00|12.23|12.03|12.2|12|12.24|12.04|12.18|11.98|40
1664640900000|2022-10-01 16:15:00|12.21|12.01|12.18|11.98|12.21|12.01|12.18|11.98|46
1664641200000|2022-10-01 16:20:00|12.17|11.97|12.21|12.01|12.22|12.02|12.16|11.96|81
1664641500000|2022-10-01 16:25:00|12.22|12.02|12.17|11.97|12.22|12.02|12.16|11.96|38
1664641800000|2022-10-01 16:30:00|12.16|11.96|12.19|11.99|12.19|11.99|12.15|11.95|22
1664642100000|2022-10-01 16:35:00|12.2|12|12.17|11.97|12.2|12|12.17|11.97|8
1664642400000|2022-10-01 16:40:00|12.18|11.98|12.14|11.94|12.18|11.98|12.12|11.92|37
1664642700000|2022-10-01 16:45:00|12.13|11.93|12.18|11.98|12.18|11.98|12.13|11.93|50
1664643000000|2022-10-01 16:50:00|12.17|11.97|12.16|11.96|12.2|12|12.16|11.96|36
1664643300000|2022-10-01 16:55:00|12.17|11.97|12.14|11.94|12.17|11.97|12.14|11.94|32
1664643600000|2022-10-01 17:00:00|12.15|11.95|12.15|11.95|12.16|11.96|12.13|11.93|31
1664643900000|2022-10-01 17:05:00|12.16|11.96|12.14|11.94|12.19|11.99|12.13|11.93|37
1664644200000|2022-10-01 17:10:00|12.13|11.93|12.1|11.9|12.16|11.96|12.09|11.89|38
1664644500000|2022-10-01 17:15:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|27
1664644800000|2022-10-01 17:20:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|31
1664645100000|2022-10-01 17:25:00|12.11|11.91|12.14|11.94|12.14|11.94|12.11|11.91|24
1664645400000|2022-10-01 17:30:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|48
1664645700000|2022-10-01 17:35:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|19
1664646000000|2022-10-01 17:40:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|13
1664646300000|2022-10-01 17:45:00|12.09|11.89|12.12|11.92|12.13|11.93|12.09|11.89|28
1664646600000|2022-10-01 17:50:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|13
1664646900000|2022-10-01 17:55:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|24
1664647200000|2022-10-01 18:00:00|12.08|11.88|12.05|11.85|12.13|11.93|12.04|11.84|56
1664647500000|2022-10-01 18:05:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|42
1664647800000|2022-10-01 18:10:00|12.06|11.86|12.08|11.88|12.09|11.89|12.06|11.86|11
1664648100000|2022-10-01 18:15:00|12.09|11.89|12.12|11.92|12.13|11.93|12.08|11.88|24
1664648400000|2022-10-01 18:20:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|42
1664648700000|2022-10-01 18:25:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|21
1664649000000|2022-10-01 18:30:00|12.1|11.9|12.15|11.95|12.16|11.96|12.1|11.9|42
1664649300000|2022-10-01 18:35:00|12.14|11.94|12.17|11.97|12.17|11.97|12.13|11.93|26
1664649600000|2022-10-01 18:40:00|12.18|11.98|12.19|11.99|12.24|12.04|12.17|11.97|50
1664649900000|2022-10-01 18:45:00|12.2|12|12.19|11.99|12.22|12.02|12.18|11.98|52
1664650200000|2022-10-01 18:50:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|27
1664650500000|2022-10-01 18:55:00|12.17|11.97|12.2|12|12.21|12.01|12.16|11.96|26
1664650800000|2022-10-01 19:00:00|12.19|11.99|12.18|11.98|12.21|12.01|12.17|11.97|24
1664651100000|2022-10-01 19:05:00|12.17|11.97|12.17|11.97|12.18|11.98|12.15|11.95|61
1664651400000|2022-10-01 19:10:00|12.16|11.96|12.19|11.99|12.21|12.01|12.16|11.96|34
1664651700000|2022-10-01 19:15:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|22
1664652000000|2022-10-01 19:20:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|11
1664652300000|2022-10-01 19:25:00|12.21|12.01|12.18|11.98|12.21|12.01|12.18|11.98|36
1664652600000|2022-10-01 19:30:00|12.19|11.99|12.2|12|12.2|12|12.17|11.97|24
1664652900000|2022-10-01 19:35:00|12.19|11.99|12.19|11.99|12.22|12.02|12.19|11.99|29
1664653200000|2022-10-01 19:40:00|12.2|12|12.19|11.99|12.2|12|12.17|11.97|18
1664653500000|2022-10-01 19:45:00|12.18|11.98|12.2|12|12.21|12.01|12.18|11.98|21
1664653800000|2022-10-01 19:50:00|12.21|12.01|12.19|11.99|12.21|12.01|12.18|11.98|47
1664654100000|2022-10-01 19:55:00|12.18|11.98|12.15|11.95|12.2|12|12.15|11.95|32
1664654400000|2022-10-01 20:00:00|12.16|11.96|12.16|11.96|12.19|11.99|12.14|11.94|63
1664654700000|2022-10-01 20:05:00|12.15|11.95|12.13|11.93|12.15|11.95|12.1|11.9|63
1664655000000|2022-10-01 20:10:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|46
1664655300000|2022-10-01 20:15:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|30
1664655600000|2022-10-01 20:20:00|12.12|11.92|12.14|11.94|12.15|11.95|12.12|11.92|45
1664655900000|2022-10-01 20:25:00|12.15|11.95|12.16|11.96|12.18|11.98|12.14|11.94|18
1664656200000|2022-10-01 20:30:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|20
1664656500000|2022-10-01 20:35:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|11
1664656800000|2022-10-01 20:40:00|12.14|11.94|12.16|11.96|12.17|11.97|12.13|11.93|31
1664657100000|2022-10-01 20:45:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|17
1664657400000|2022-10-01 20:50:00|12.16|11.96|12.13|11.93|12.16|11.96|12.13|11.93|16
1664657700000|2022-10-01 20:55:00|12.14|11.94|12.12|11.92|12.14|11.94|12.12|11.92|91
1664658000000|2022-10-01 21:00:00|12.11|11.91|12.1|11.9|12.13|11.93|12.1|11.9|28
1664658300000|2022-10-01 21:05:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|19
1664658600000|2022-10-01 21:10:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|10
1664658900000|2022-10-01 21:15:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|23
1664659200000|2022-10-01 21:20:00|12.11|11.91|12.13|11.93|12.13|11.93|12.1|11.9|25
1664659500000|2022-10-01 21:25:00|12.12|11.92|12.15|11.95|12.15|11.95|12.12|11.92|14
1664659800000|2022-10-01 21:30:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|28
1664660100000|2022-10-01 21:35:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|26
1664660400000|2022-10-01 21:40:00|12.16|11.96|12.17|11.97|12.17|11.97|12.15|11.95|12
1664660700000|2022-10-01 21:45:00|12.16|11.96|12.15|11.95|12.16|11.96|12.14|11.94|12
1664661000000|2022-10-01 21:50:00|12.16|11.96|12.18|11.98|12.19|11.99|12.16|11.96|9
1664661300000|2022-10-01 21:55:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|2
1664661600000|2022-10-01 22:00:00|12.17|11.97|12.19|11.99|12.2|12|12.14|11.94|27
1664661900000|2022-10-01 22:05:00|12.2|12|12.21|12.01|12.26|12.06|12.18|11.98|94
1664662200000|2022-10-01 22:10:00|12.22|12.02|12.21|12.01|12.22|12.02|12.19|11.99|30
1664662500000|2022-10-01 22:15:00|12.2|12|12.21|12.01|12.21|12.01|12.18|11.98|48
1664662800000|2022-10-01 22:20:00|12.2|12|12.21|12.01|12.23|12.03|12.19|11.99|68
1664663100000|2022-10-01 22:25:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|34
1664663400000|2022-10-01 22:30:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|3
1664663700000|2022-10-01 22:35:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|29
1664664000000|2022-10-01 22:40:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|9
1664664300000|2022-10-01 22:45:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|65
1664664600000|2022-10-01 22:50:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|17
1664664900000|2022-10-01 22:55:00|12.25|12.05|12.29|12.09|12.31|12.11|12.25|12.05|29
1664665200000|2022-10-01 23:00:00|12.28|12.08|12.3|12.1|12.32|12.12|12.27|12.07|29
1664665500000|2022-10-01 23:05:00|12.29|12.09|12.23|12.03|12.29|12.09|12.21|12.01|53
1664665800000|2022-10-01 23:10:00|12.22|12.02|12.23|12.03|12.25|12.05|12.22|12.02|30
1664666100000|2022-10-01 23:15:00|12.24|12.04|12.24|12.04|12.25|12.05|12.22|12.02|79
1664666400000|2022-10-01 23:20:00|12.23|12.03|12.2|12|12.25|12.05|12.2|12|70
1664666700000|2022-10-01 23:25:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|95
1664667000000|2022-10-01 23:30:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|10
1664667300000|2022-10-01 23:35:00|12.22|12.02|12.24|12.04|12.3|12.1|12.22|12.02|49
1664667600000|2022-10-01 23:40:00|12.25|12.05|12.26|12.06|12.27|12.07|12.24|12.04|15
1664667900000|2022-10-01 23:45:00|12.25|12.05|12.23|12.03|12.27|12.07|12.22|12.02|15
1664668200000|2022-10-01 23:50:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|3
1664668500000|2022-10-01 23:55:00|12.23|12.03|12.24|12.04|12.25|12.05|12.23|12.03|10
1664668800000|2022-10-02 00:00:00|12.23|12.03|12.21|12.01|12.24|12.04|12.21|12.01|61
1664669100000|2022-10-02 00:05:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|11
1664669400000|2022-10-02 00:10:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|15
1664669700000|2022-10-02 00:15:00|12.2|12|12.24|12.04|12.24|12.04|12.2|12|27
1664670000000|2022-10-02 00:20:00|12.23|12.03|12.29|12.09|12.29|12.09|12.23|12.03|29
1664670300000|2022-10-02 00:25:00|12.28|12.08|12.25|12.05|12.28|12.08|12.23|12.03|44
1664670600000|2022-10-02 00:30:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|32
1664670900000|2022-10-02 00:35:00|12.26|12.06|12.2|12|12.27|12.07|12.2|12|49
1664671200000|2022-10-02 00:40:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|52
1664671500000|2022-10-02 00:45:00|12.19|11.99|12.22|12.02|12.22|12.02|12.17|11.97|44
1664671800000|2022-10-02 00:50:00|12.21|12.01|12.23|12.03|12.24|12.04|12.21|12.01|23
1664672100000|2022-10-02 00:55:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|11
1664672400000|2022-10-02 01:00:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|28
1664672700000|2022-10-02 01:05:00|12.17|11.97|12.15|11.95|12.18|11.98|12.15|11.95|13
1664673000000|2022-10-02 01:10:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|17
1664673300000|2022-10-02 01:15:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|3
1664673600000|2022-10-02 01:20:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|28
1664673900000|2022-10-02 01:25:00|12.16|11.96|12.15|11.95|12.16|11.96|12.14|11.94|54
1664674200000|2022-10-02 01:30:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|77
1664674500000|2022-10-02 01:35:00|12.13|11.93|12.15|11.95|12.15|11.95|12.12|11.92|33
1664674800000|2022-10-02 01:40:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|17
1664675100000|2022-10-02 01:45:00|12.13|11.93|12.15|11.95|12.15|11.95|12.12|11.92|35
1664675400000|2022-10-02 01:50:00|12.14|11.94|12.14|11.94|12.16|11.96|12.14|11.94|31
1664675700000|2022-10-02 01:55:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|37
1664676000000|2022-10-02 02:00:00|12.16|11.96|12.17|11.97|12.18|11.98|12.15|11.95|26
1664676300000|2022-10-02 02:05:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|12
1664676600000|2022-10-02 02:10:00|12.18|11.98|12.14|11.94|12.19|11.99|12.14|11.94|7
1664676900000|2022-10-02 02:15:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|17
1664677200000|2022-10-02 02:20:00|12.14|11.94|12.16|11.96|12.17|11.97|12.14|11.94|37
1664677500000|2022-10-02 02:25:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|36
1664677800000|2022-10-02 02:30:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|5
1664678100000|2022-10-02 02:35:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|12
1664678400000|2022-10-02 02:40:00|12.18|11.98|12.17|11.97|12.18|11.98|12.15|11.95|8
1664678700000|2022-10-02 02:45:00|12.16|11.96|12.15|11.95|12.17|11.97|12.15|11.95|32
1664679000000|2022-10-02 02:50:00|12.16|11.96|12.16|11.96|12.16|11.96|12.14|11.94|7
1664679300000|2022-10-02 02:55:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|6
1664679600000|2022-10-02 03:00:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|20
1664679900000|2022-10-02 03:05:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|16
1664680200000|2022-10-02 03:10:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|8
1664680500000|2022-10-02 03:15:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|21
1664680800000|2022-10-02 03:20:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|19
1664681400000|2022-10-02 03:30:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|17
1664681700000|2022-10-02 03:35:00|12.14|11.94|12.12|11.92|12.14|11.94|12.12|11.92|5
1664682000000|2022-10-02 03:40:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|11
1664682300000|2022-10-02 03:45:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1664682600000|2022-10-02 03:50:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|8
1664682900000|2022-10-02 03:55:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|9
1664683200000|2022-10-02 04:00:00|12.12|11.92|12.16|11.96|12.17|11.97|12.12|11.92|23
1664683500000|2022-10-02 04:05:00|12.17|11.97|12.19|11.99|12.19|11.99|12.16|11.96|21
1664683800000|2022-10-02 04:10:00|12.2|12|12.18|11.98|12.22|12.02|12.16|11.96|23
1664684100000|2022-10-02 04:15:00|12.17|11.97|12.17|11.97|12.19|11.99|12.17|11.97|23
1664684400000|2022-10-02 04:20:00|12.18|11.98|12.19|11.99|12.21|12.01|12.17|11.97|24
1664684700000|2022-10-02 04:25:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|18
1664685000000|2022-10-02 04:30:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|6
1664685300000|2022-10-02 04:35:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|11
1664685600000|2022-10-02 04:40:00|12.17|11.97|12.14|11.94|12.18|11.98|12.13|11.93|14
1664685900000|2022-10-02 04:45:00|12.13|11.93|12.16|11.96|12.16|11.96|12.13|11.93|8
1664686200000|2022-10-02 04:50:00|12.15|11.95|12.17|11.97|12.18|11.98|12.15|11.95|45
1664686500000|2022-10-02 04:55:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|10
1664686800000|2022-10-02 05:00:00|12.16|11.96|12.17|11.97|12.17|11.97|12.15|11.95|10
1664687400000|2022-10-02 05:10:00|12.16|11.96|12.17|11.97|12.18|11.98|12.16|11.96|16
1664687700000|2022-10-02 05:15:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|2
1664688000000|2022-10-02 05:20:00|12.16|11.96|12.17|11.97|12.18|11.98|12.15|11.95|40
1664688300000|2022-10-02 05:25:00|12.16|11.96|12.18|11.98|12.18|11.98|12.16|11.96|21
1664688600000|2022-10-02 05:30:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|5
1664688900000|2022-10-02 05:35:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|2
1664689200000|2022-10-02 05:40:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|11
1664689500000|2022-10-02 05:45:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|4
1664689800000|2022-10-02 05:50:00|12.15|11.95|12.13|11.93|12.15|11.95|12.12|11.92|31
1664690100000|2022-10-02 05:55:00|12.12|11.92|12.15|11.95|12.15|11.95|12.11|11.91|18
1664690400000|2022-10-02 06:00:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|11
1664690700000|2022-10-02 06:05:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|26
1664691000000|2022-10-02 06:10:00|12.19|11.99|12.17|11.97|12.19|11.99|12.16|11.96|29
1664691300000|2022-10-02 06:15:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|18
1664691600000|2022-10-02 06:20:00|12.18|11.98|12.21|12.01|12.22|12.02|12.18|11.98|16
1664691900000|2022-10-02 06:25:00|12.22|12.02|12.24|12.04|12.25|12.05|12.21|12.01|21
1664692200000|2022-10-02 06:30:00|12.25|12.05|12.28|12.08|12.29|12.09|12.24|12.04|86
1664692500000|2022-10-02 06:35:00|12.27|12.07|12.25|12.05|12.29|12.09|12.25|12.05|25
1664692800000|2022-10-02 06:40:00|12.26|12.06|12.3|12.1|12.3|12.1|12.25|12.05|39
1664693100000|2022-10-02 06:45:00|12.29|12.09|12.31|12.11|12.32|12.12|12.29|12.09|37
1664693400000|2022-10-02 06:50:00|12.32|12.12|12.33|12.13|12.39|12.19|12.31|12.11|49
1664693700000|2022-10-02 06:55:00|12.32|12.12|12.37|12.17|12.39|12.19|12.32|12.12|62
1664694000000|2022-10-02 07:00:00|12.36|12.16|12.33|12.13|12.38|12.18|12.33|12.13|48
1664694300000|2022-10-02 07:05:00|12.34|12.14|12.29|12.09|12.36|12.16|12.28|12.08|76
1664694600000|2022-10-02 07:10:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|62
1664694900000|2022-10-02 07:15:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|7
1664695200000|2022-10-02 07:20:00|12.27|12.07|12.26|12.06|12.27|12.07|12.24|12.04|24
1664695500000|2022-10-02 07:25:00|12.27|12.07|12.28|12.08|12.29|12.09|12.25|12.05|32
1664695800000|2022-10-02 07:30:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|20
1664696100000|2022-10-02 07:35:00|12.33|12.13|12.31|12.11|12.36|12.16|12.3|12.1|65
1664696400000|2022-10-02 07:40:00|12.32|12.12|12.29|12.09|12.32|12.12|12.27|12.07|24
1664696700000|2022-10-02 07:45:00|12.28|12.08|12.23|12.03|12.28|12.08|12.21|12.01|58
1664697000000|2022-10-02 07:50:00|12.24|12.04|12.22|12.02|12.25|12.05|12.22|12.02|47
1664697300000|2022-10-02 07:55:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|46
1664697600000|2022-10-02 08:00:00|12.23|12.03|12.21|12.01|12.23|12.03|12.2|12|31
1664697900000|2022-10-02 08:05:00|12.2|12|12.18|11.98|12.21|12.01|12.18|11.98|53
1664698200000|2022-10-02 08:10:00|12.19|11.99|12.22|12.02|12.25|12.05|12.19|11.99|22
1664698500000|2022-10-02 08:15:00|12.21|12.01|12.24|12.04|12.24|12.04|12.19|11.99|18
1664698800000|2022-10-02 08:20:00|12.23|12.03|12.23|12.03|12.23|12.03|12.2|12|17
1664699100000|2022-10-02 08:25:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|11
1664699400000|2022-10-02 08:30:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|10
1664699700000|2022-10-02 08:35:00|12.21|12.01|12.25|12.05|12.25|12.05|12.21|12.01|9
1664700000000|2022-10-02 08:40:00|12.24|12.04|12.24|12.04|12.24|12.04|12.22|12.02|31
1664700300000|2022-10-02 08:45:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|10
1664700600000|2022-10-02 08:50:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|8
1664700900000|2022-10-02 08:55:00|12.25|12.05|12.26|12.06|12.29|12.09|12.24|12.04|38
1664701200000|2022-10-02 09:00:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|2
1664701500000|2022-10-02 09:05:00|12.27|12.07|12.3|12.1|12.3|12.1|12.27|12.07|14
1664701800000|2022-10-02 09:10:00|12.29|12.09|12.28|12.08|12.3|12.1|12.25|12.05|23
1664702100000|2022-10-02 09:15:00|12.27|12.07|12.27|12.07|12.28|12.08|12.25|12.05|35
1664702400000|2022-10-02 09:20:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|76
1664702700000|2022-10-02 09:25:00|12.26|12.06|12.22|12.02|12.27|12.07|12.22|12.02|37
1664703000000|2022-10-02 09:30:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|98
1664703300000|2022-10-02 09:35:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|20
1664703600000|2022-10-02 09:40:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|13
1664703900000|2022-10-02 09:45:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|21
1664704200000|2022-10-02 09:50:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|29
1664704500000|2022-10-02 09:55:00|12.24|12.04|12.26|12.06|12.27|12.07|12.24|12.04|25
1664704800000|2022-10-02 10:00:00|12.25|12.05|12.25|12.05|12.26|12.06|12.23|12.03|11
1664705100000|2022-10-02 10:05:00|12.24|12.04|12.18|11.98|12.25|12.05|12.16|11.96|71
1664705400000|2022-10-02 10:10:00|12.17|11.97|12.14|11.94|12.17|11.97|12.13|11.93|72
1664705700000|2022-10-02 10:15:00|12.13|11.93|12.18|11.98|12.18|11.98|12|11.8|90
1664706000000|2022-10-02 10:20:00|12.17|11.97|12.04|11.84|12.18|11.98|12.03|11.83|58
1664706300000|2022-10-02 10:25:00|12.05|11.85|12.03|11.83|12.05|11.85|12.02|11.82|47
1664706600000|2022-10-02 10:30:00|12.02|11.82|12.06|11.86|12.06|11.86|12|11.8|37
1664706900000|2022-10-02 10:35:00|12.05|11.85|12.04|11.84|12.06|11.86|12.02|11.82|36
1664707200000|2022-10-02 10:40:00|12.03|11.83|12.04|11.84|12.04|11.84|12.01|11.81|42
1664707500000|2022-10-02 10:45:00|12.05|11.85|12.08|11.88|12.1|11.9|12.04|11.84|20
1664707800000|2022-10-02 10:50:00|12.07|11.87|12.12|11.92|12.12|11.92|12.04|11.84|32
1664708100000|2022-10-02 10:55:00|12.13|11.93|12.08|11.88|12.16|11.96|12.08|11.88|48
1664708400000|2022-10-02 11:00:00|12.09|11.89|12.11|11.91|12.12|11.92|12.08|11.88|21
1664708700000|2022-10-02 11:05:00|12.1|11.9|12.12|11.92|12.13|11.93|12.1|11.9|13
1664709000000|2022-10-02 11:10:00|12.11|11.91|12.14|11.94|12.14|11.94|12.11|11.91|8
1664709300000|2022-10-02 11:15:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|24
1664709600000|2022-10-02 11:20:00|12.15|11.95|12.11|11.91|12.15|11.95|12.1|11.9|33
1664709900000|2022-10-02 11:25:00|12.1|11.9|12.14|11.94|12.15|11.95|12.09|11.89|65
1664710200000|2022-10-02 11:30:00|12.13|11.93|12.14|11.94|12.15|11.95|12.11|11.91|28
1664710500000|2022-10-02 11:35:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|6
1664710800000|2022-10-02 11:40:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|20
1664711100000|2022-10-02 11:45:00|12.15|11.95|12.15|11.95|12.16|11.96|12.13|11.93|31
1664711400000|2022-10-02 11:50:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|22
1664711700000|2022-10-02 11:55:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|29
1664712000000|2022-10-02 12:00:00|12.13|11.93|12.11|11.91|12.13|11.93|12.1|11.9|33
1664712300000|2022-10-02 12:05:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|71
1664712600000|2022-10-02 12:10:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|40
1664712900000|2022-10-02 12:15:00|12.09|11.89|12.06|11.86|12.09|11.89|12.05|11.85|60
1664713200000|2022-10-02 12:20:00|12.07|11.87|12.05|11.85|12.07|11.87|12.04|11.84|61
1664713500000|2022-10-02 12:25:00|12.04|11.84|12.09|11.89|12.09|11.89|12.03|11.83|46
1664713800000|2022-10-02 12:30:00|12.1|11.9|12.12|11.92|12.13|11.93|12.1|11.9|11
1664714100000|2022-10-02 12:35:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|32
1664714400000|2022-10-02 12:40:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|18
1664714700000|2022-10-02 12:45:00|12.11|11.91|12.11|11.91|12.12|11.92|12.09|11.89|37
1664715000000|2022-10-02 12:50:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|11
1664715300000|2022-10-02 12:55:00|12.11|11.91|12.11|11.91|12.12|11.92|12.08|11.88|47
1664715600000|2022-10-02 13:00:00|12.1|11.9|12.11|11.91|12.13|11.93|12.1|11.9|18
1664715900000|2022-10-02 13:05:00|12.12|11.92|12.1|11.9|12.12|11.92|12.07|11.87|17
1664716200000|2022-10-02 13:10:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|30
1664716500000|2022-10-02 13:15:00|12.11|11.91|12.14|11.94|12.14|11.94|12.11|11.91|18
1664716800000|2022-10-02 13:20:00|12.15|11.95|12.11|11.91|12.15|11.95|12.11|11.91|31
1664717100000|2022-10-02 13:25:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|21
1664717400000|2022-10-02 13:30:00|12.09|11.89|12.18|11.98|12.18|11.98|12.09|11.89|84
1664717700000|2022-10-02 13:35:00|12.17|11.97|12.2|12|12.22|12.02|12.17|11.97|46
1664718000000|2022-10-02 13:40:00|12.21|12.01|12.2|12|12.24|12.04|12.2|12|24
1664718300000|2022-10-02 13:45:00|12.21|12.01|12.23|12.03|12.24|12.04|12.21|12.01|29
1664718600000|2022-10-02 13:50:00|12.24|12.04|12.2|12|12.24|12.04|12.2|12|33
1664718900000|2022-10-02 13:55:00|12.19|11.99|12.2|12|12.22|12.02|12.19|11.99|18
1664719200000|2022-10-02 14:00:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|43
1664719500000|2022-10-02 14:05:00|12.2|12|12.16|11.96|12.21|12.01|12.14|11.94|45
1664719800000|2022-10-02 14:10:00|12.17|11.97|12.14|11.94|12.18|11.98|12.14|11.94|28
1664720100000|2022-10-02 14:15:00|12.13|11.93|12.16|11.96|12.16|11.96|12.13|11.93|42
1664720400000|2022-10-02 14:20:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|44
1664720700000|2022-10-02 14:25:00|12.17|11.97|12.15|11.95|12.17|11.97|12.13|11.93|25
1664721000000|2022-10-02 14:30:00|12.16|11.96|12.14|11.94|12.16|11.96|12.12|11.92|51
1664721300000|2022-10-02 14:35:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|19
1664721600000|2022-10-02 14:40:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|10
1664721900000|2022-10-02 14:45:00|12.14|11.94|12.1|11.9|12.14|11.94|12.09|11.89|21
1664722200000|2022-10-02 14:50:00|12.11|11.91|12.13|11.93|12.13|11.93|12.06|11.86|71
1664722500000|2022-10-02 14:55:00|12.12|11.92|12.1|11.9|12.13|11.93|12.1|11.9|33
1664722800000|2022-10-02 15:00:00|12.11|11.91|12.15|11.95|12.16|11.96|12.11|11.91|31
1664723100000|2022-10-02 15:05:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|13
1664723400000|2022-10-02 15:10:00|12.13|11.93|12.12|11.92|12.15|11.95|12.12|11.92|46
1664723700000|2022-10-02 15:15:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|24
1664724000000|2022-10-02 15:20:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|9
1664724300000|2022-10-02 15:25:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|17
1664724600000|2022-10-02 15:30:00|12.13|11.93|12.19|11.99|12.2|12|12.13|11.93|23
1664724900000|2022-10-02 15:35:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|11
1664725200000|2022-10-02 15:40:00|12.19|11.99|12.21|12.01|12.22|12.02|12.18|11.98|37
1664725500000|2022-10-02 15:45:00|12.22|12.02|12.26|12.06|12.26|12.06|12.2|12|39
1664725800000|2022-10-02 15:50:00|12.27|12.07|12.22|12.02|12.27|12.07|12.22|12.02|40
1664726100000|2022-10-02 15:55:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|33
1664726400000|2022-10-02 16:00:00|12.22|12.02|12.3|12.1|12.31|12.11|12.22|12.02|57
1664726700000|2022-10-02 16:05:00|12.29|12.09|12.32|12.12|12.34|12.14|12.27|12.07|54
1664727000000|2022-10-02 16:10:00|12.33|12.13|12.32|12.12|12.33|12.13|12.3|12.1|28
1664727300000|2022-10-02 16:15:00|12.33|12.13|12.34|12.14|12.35|12.15|12.32|12.12|60
1664727600000|2022-10-02 16:20:00|12.33|12.13|12.31|12.11|12.34|12.14|12.31|12.11|33
1664727900000|2022-10-02 16:25:00|12.3|12.1|12.27|12.07|12.31|12.11|12.27|12.07|38
1664728200000|2022-10-02 16:30:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|9
1664728500000|2022-10-02 16:35:00|12.25|12.05|12.23|12.03|12.26|12.06|12.22|12.02|25
1664728800000|2022-10-02 16:40:00|12.24|12.04|12.25|12.05|12.26|12.06|12.23|12.03|24
1664729100000|2022-10-02 16:45:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|14
1664729400000|2022-10-02 16:50:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|17
1664729700000|2022-10-02 16:55:00|12.25|12.05|12.22|12.02|12.25|12.05|12.22|12.02|6
1664730000000|2022-10-02 17:00:00|12.23|12.03|12.22|12.02|12.23|12.03|12.2|12|32
1664730300000|2022-10-02 17:05:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|10
1664730600000|2022-10-02 17:10:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|4
1664730900000|2022-10-02 17:15:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|15
1664731200000|2022-10-02 17:20:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|23
1664731500000|2022-10-02 17:25:00|12.21|12.01|12.25|12.05|12.25|12.05|12.2|12|77
1664731800000|2022-10-02 17:30:00|12.24|12.04|12.22|12.02|12.25|12.05|12.21|12.01|33
1664732100000|2022-10-02 17:35:00|12.23|12.03|12.25|12.05|12.26|12.06|12.23|12.03|19
1664732400000|2022-10-02 17:40:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|14
1664732700000|2022-10-02 17:45:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|7
1664733000000|2022-10-02 17:50:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|13
1664733300000|2022-10-02 17:55:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|11
1664733600000|2022-10-02 18:00:00|12.21|12.01|12.22|12.02|12.24|12.04|12.21|12.01|18
1664733900000|2022-10-02 18:05:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|27
1664734200000|2022-10-02 18:10:00|12.2|12|12.2|12|12.21|12.01|12.18|11.98|23
1664734500000|2022-10-02 18:15:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1664734800000|2022-10-02 18:20:00|12.2|12|12.21|12.01|12.21|12.01|12.18|11.98|14
1664735100000|2022-10-02 18:25:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|12
1664735400000|2022-10-02 18:30:00|12.2|12|12.22|12.02|12.23|12.03|12.2|12|17
1664735700000|2022-10-02 18:35:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|30
1664736000000|2022-10-02 18:40:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|4
1664736300000|2022-10-02 18:45:00|12.21|12.01|12.2|12|12.22|12.02|12.2|12|34
1664736600000|2022-10-02 18:50:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|16
1664736900000|2022-10-02 18:55:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|11
1664737200000|2022-10-02 19:00:00|12.2|12|12.2|12|12.21|12.01|12.2|12|83
1664737500000|2022-10-02 19:05:00|12.19|11.99|12.23|12.03|12.23|12.03|12.18|11.98|31
1664737800000|2022-10-02 19:10:00|12.24|12.04|12.21|12.01|12.25|12.05|12.19|11.99|26
1664738100000|2022-10-02 19:15:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|26
1664738400000|2022-10-02 19:20:00|12.18|11.98|12.18|11.98|12.19|11.99|12.16|11.96|15
1664738700000|2022-10-02 19:25:00|12.17|11.97|12.17|11.97|12.17|11.97|12.12|11.92|29
1664739000000|2022-10-02 19:30:00|12.16|11.96|12.26|11.86|12.26|11.96|12.15|11.85|18
1664739300000|2022-10-02 19:35:00|12.25|11.85|12.26|11.86|12.27|11.87|12.25|11.85|6
1664739600000|2022-10-02 19:40:00|12.27|11.87|12.27|11.87|12.29|11.89|12.26|11.86|9
1664739900000|2022-10-02 19:45:00|12.28|11.88|12.29|11.89|12.29|11.89|12.28|11.88|10
1664740200000|2022-10-02 19:50:00|12.28|11.88|12.28|11.88|12.29|11.89|12.28|11.88|7
1664740500000|2022-10-02 19:55:00|12.29|11.89|12.28|11.88|12.29|11.89|12.27|11.87|6
1664740800000|2022-10-02 20:00:00|12.27|11.87|12.32|11.92|12.33|11.93|12.26|11.86|38
1664741100000|2022-10-02 20:05:00|12.31|11.91|12.34|11.94|12.34|11.94|12.31|11.91|8
1664741400000|2022-10-02 20:10:00|12.33|11.93|12.32|11.92|12.33|11.93|12.3|11.9|8
1664741700000|2022-10-02 20:15:00|12.33|11.93|12.31|11.91|12.33|11.93|12.31|11.91|17
1664742000000|2022-10-02 20:20:00|12.32|11.92|12.3|11.9|12.33|11.93|12.3|11.9|9
1664742300000|2022-10-02 20:25:00|12.29|11.89|12.27|11.87|12.3|11.9|12.26|11.86|25
1664742600000|2022-10-02 20:30:00|12.26|11.86|12.25|11.85|12.27|11.87|12.22|11.82|32
1664742900000|2022-10-02 20:35:00|12.24|11.84|12.23|11.83|12.25|11.85|12.23|11.83|22
1664743200000|2022-10-02 20:40:00|12.22|11.82|12.22|11.82|12.23|11.83|12.22|11.82|9
1664743500000|2022-10-02 20:45:00|12.21|11.81|12.22|11.82|12.22|11.82|12.21|11.81|36
1664743800000|2022-10-02 20:50:00|12.21|11.81|12.21|11.81|12.22|11.82|12.19|11.79|33
1664744100000|2022-10-02 20:55:00|12.2|11.8|12.19|11.79|12.2|11.8|12.19|11.79|18
1664744400000|2022-10-02 21:00:00|12.2|11.8|12.12|11.92|12.22|11.93|12.1|11.8|16
1664744700000|2022-10-02 21:05:00|12.13|11.93|12.11|11.91|12.13|11.93|12.09|11.89|71
1664745000000|2022-10-02 21:10:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|32
1664745300000|2022-10-02 21:15:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|49
1664745600000|2022-10-02 21:20:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|16
1664745900000|2022-10-02 21:25:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|38
1664746200000|2022-10-02 21:30:00|12.09|11.89|12.12|11.92|12.12|11.92|12.09|11.89|38
1664746500000|2022-10-02 21:35:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|22
1664746800000|2022-10-02 21:40:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|57
1664747100000|2022-10-02 21:45:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|167
1664747400000|2022-10-02 21:50:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|69
1664747700000|2022-10-02 21:55:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|64
1664748000000|2022-10-02 22:00:00|12.1|11.9|12.08|11.88|12.11|11.91|12.04|11.84|151
1664748300000|2022-10-02 22:05:00|12.07|11.87|12.03|11.83|12.07|11.87|12.02|11.82|83
1664748600000|2022-10-02 22:10:00|12.04|11.84|12.09|11.89|12.09|11.89|12.03|11.83|66
1664748900000|2022-10-02 22:15:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|55
1664749200000|2022-10-02 22:20:00|12.09|11.89|12.12|11.92|12.13|11.93|12.09|11.89|40
1664749500000|2022-10-02 22:25:00|12.13|11.93|12.09|11.89|12.13|11.93|12.08|11.88|29
1664749800000|2022-10-02 22:30:00|12.08|11.88|12.07|11.87|12.09|11.89|12.05|11.85|54
1664750100000|2022-10-02 22:35:00|12.06|11.86|12.05|11.85|12.08|11.88|12.04|11.84|20
1664750400000|2022-10-02 22:40:00|12.06|11.86|12.04|11.84|12.07|11.87|12.03|11.83|55
1664750700000|2022-10-02 22:45:00|12.03|11.83|12.02|11.82|12.06|11.86|12.02|11.82|74
1664751000000|2022-10-02 22:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|31
1664751300000|2022-10-02 22:55:00|12|11.8|12|11.8|12.01|11.81|11.97|11.77|97
1664751600000|2022-10-02 23:00:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|100
1664751900000|2022-10-02 23:05:00|11.99|11.79|11.97|11.77|12|11.8|11.87|11.67|142
1664752200000|2022-10-02 23:10:00|11.96|11.76|11.95|11.75|11.97|11.77|11.92|11.72|88
1664752500000|2022-10-02 23:15:00|11.94|11.74|11.97|11.77|11.98|11.78|11.93|11.73|38
1664752800000|2022-10-02 23:20:00|11.98|11.78|11.97|11.77|12|11.8|11.94|11.74|68
1664753100000|2022-10-02 23:25:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|60
1664753400000|2022-10-02 23:30:00|11.96|11.76|11.91|11.71|11.96|11.76|11.91|11.71|72
1664753700000|2022-10-02 23:35:00|11.92|11.72|11.95|11.75|11.97|11.77|11.92|11.72|44
1664754000000|2022-10-02 23:40:00|11.96|11.76|12|11.8|12|11.8|11.95|11.75|27
1664754300000|2022-10-02 23:45:00|11.99|11.79|11.99|11.79|12|11.8|11.96|11.76|53
1664754600000|2022-10-02 23:50:00|11.98|11.78|11.94|11.74|11.98|11.78|11.93|11.73|53
1664754900000|2022-10-02 23:55:00|11.93|11.73|11.95|11.75|11.96|11.76|11.93|11.73|13
1664755200000|2022-10-03 00:00:00|11.94|11.74|11.87|11.67|11.95|11.75|11.86|11.66|46
1664755500000|2022-10-03 00:05:00|11.88|11.68|11.93|11.73|11.94|11.74|11.84|11.64|88
1664755800000|2022-10-03 00:10:00|11.92|11.72|12|11.8|12.01|11.81|11.92|11.72|71
1664756100000|2022-10-03 00:15:00|12.01|11.81|12.01|11.81|12.02|11.82|11.99|11.79|87
1664756400000|2022-10-03 00:20:00|12|11.8|12.04|11.84|12.04|11.84|11.99|11.79|63
1664756700000|2022-10-03 00:25:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|37
1664757000000|2022-10-03 00:30:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|52
1664757300000|2022-10-03 00:35:00|12.04|11.84|12.08|11.88|12.08|11.88|12.03|11.83|167
1664757600000|2022-10-03 00:40:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|87
1664757900000|2022-10-03 00:45:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|94
1664758200000|2022-10-03 00:50:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|26
1664758500000|2022-10-03 00:55:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|16
1664758800000|2022-10-03 01:00:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|10
1664759100000|2022-10-03 01:05:00|12.1|11.9|12.13|11.93|12.13|11.93|12.1|11.9|50
1664759400000|2022-10-03 01:10:00|12.12|11.92|12.12|11.92|12.13|11.93|12.1|11.9|87
1664759700000|2022-10-03 01:15:00|12.11|11.91|12.09|11.89|12.12|11.92|12.08|11.88|35
1664760000000|2022-10-03 01:20:00|12.08|11.88|12.1|11.9|12.11|11.91|12.08|11.88|55
1664760300000|2022-10-03 01:25:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|57
1664760600000|2022-10-03 01:30:00|12.08|11.88|12.06|11.86|12.11|11.91|12.06|11.86|39
1664760900000|2022-10-03 01:35:00|12.07|11.87|12.08|11.88|12.09|11.89|12.06|11.86|50
1664761200000|2022-10-03 01:40:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|82
1664761500000|2022-10-03 01:45:00|12.09|11.89|12.13|11.93|12.13|11.93|12.09|11.89|61
1664761800000|2022-10-03 01:50:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|38
1664762100000|2022-10-03 01:55:00|12.12|11.92|12.12|11.92|12.14|11.94|12.12|11.92|59
1664762400000|2022-10-03 02:00:00|12.13|11.93|12.12|11.92|12.13|11.93|12.09|11.89|72
1664762700000|2022-10-03 02:05:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|71
1664763000000|2022-10-03 02:10:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|89
1664763300000|2022-10-03 02:15:00|12.13|11.93|12.14|11.94|12.14|11.94|12.11|11.91|76
1664763600000|2022-10-03 02:20:00|12.13|11.93|12.13|11.93|12.14|11.94|12.11|11.91|67
1664763900000|2022-10-03 02:25:00|12.14|11.94|12.11|11.91|12.14|11.94|12.11|11.91|46
1664764200000|2022-10-03 02:30:00|12.1|11.9|12.09|11.89|12.11|11.91|12.08|11.88|42
1664764500000|2022-10-03 02:35:00|12.08|11.88|12.1|11.9|12.1|11.9|12.07|11.87|123
1664764800000|2022-10-03 02:40:00|12.09|11.89|12.08|11.88|12.11|11.91|12.07|11.87|102
1664765100000|2022-10-03 02:45:00|12.07|11.87|12.08|11.88|12.08|11.88|12.05|11.85|112
1664765400000|2022-10-03 02:50:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|56
1664765700000|2022-10-03 02:55:00|12.09|11.89|12.06|11.86|12.1|11.9|12.06|11.86|152
1664766000000|2022-10-03 03:00:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|120
1664766300000|2022-10-03 03:05:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|104
1664766600000|2022-10-03 03:10:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|106
1664766900000|2022-10-03 03:15:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|123
1664767200000|2022-10-03 03:20:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|53
1664767500000|2022-10-03 03:25:00|12.05|11.85|12.03|11.83|12.06|11.86|12.03|11.83|150
1664767800000|2022-10-03 03:30:00|12.02|11.82|12.03|11.83|12.03|11.83|12|11.8|64
1664768100000|2022-10-03 03:35:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|99
1664768400000|2022-10-03 03:40:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|63
1664768700000|2022-10-03 03:45:00|12.02|11.82|12.01|11.81|12.03|11.83|12|11.8|136
1664769000000|2022-10-03 03:50:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|46
1664769300000|2022-10-03 03:55:00|12.02|11.82|12.01|11.81|12.02|11.82|11.99|11.79|62
1664769600000|2022-10-03 04:00:00|12|11.8|12|11.8|12.02|11.82|11.99|11.79|121
1664769900000|2022-10-03 04:05:00|11.99|11.79|11.96|11.76|12|11.8|11.94|11.74|58
1664770200000|2022-10-03 04:10:00|11.97|11.77|11.95|11.75|11.97|11.77|11.94|11.74|49
1664770500000|2022-10-03 04:15:00|11.96|11.76|11.93|11.73|11.97|11.77|11.93|11.73|72
1664770800000|2022-10-03 04:20:00|11.92|11.72|11.94|11.74|11.94|11.74|11.91|11.71|37
1664771100000|2022-10-03 04:25:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|63
1664771400000|2022-10-03 04:30:00|11.94|11.74|11.92|11.72|11.94|11.74|11.92|11.72|39
1664771700000|2022-10-03 04:35:00|11.93|11.73|11.91|11.71|11.93|11.73|11.91|11.71|25
1664772000000|2022-10-03 04:40:00|11.92|11.72|11.92|11.72|11.92|11.72|11.9|11.7|57
1664772300000|2022-10-03 04:45:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|53
1664772600000|2022-10-03 04:50:00|11.9|11.7|11.87|11.67|11.91|11.71|11.87|11.67|38
1664772900000|2022-10-03 04:55:00|11.86|11.66|11.86|11.66|11.88|11.68|11.84|11.64|101
1664773200000|2022-10-03 05:00:00|11.87|11.67|11.86|11.66|11.87|11.67|11.85|11.65|186
1664773500000|2022-10-03 05:05:00|11.85|11.65|11.84|11.64|11.86|11.66|11.83|11.63|120
1664773800000|2022-10-03 05:10:00|11.83|11.63|11.85|11.65|11.85|11.65|11.83|11.63|41
1664774100000|2022-10-03 05:15:00|11.84|11.64|11.87|11.67|11.88|11.68|11.84|11.64|158
1664774400000|2022-10-03 05:20:00|11.88|11.68|11.9|11.7|11.9|11.7|11.86|11.66|125
1664774700000|2022-10-03 05:25:00|11.89|11.69|11.87|11.67|11.9|11.7|11.87|11.67|129
1664775000000|2022-10-03 05:30:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|99
1664775300000|2022-10-03 05:35:00|11.89|11.69|11.88|11.68|11.89|11.69|11.86|11.66|46
1664775600000|2022-10-03 05:40:00|11.87|11.67|11.89|11.69|11.9|11.7|11.87|11.67|55
1664775900000|2022-10-03 05:45:00|11.88|11.68|11.91|11.71|11.92|11.72|11.88|11.68|80
1664776200000|2022-10-03 05:50:00|11.92|11.72|11.94|11.74|11.95|11.75|11.9|11.7|67
1664776500000|2022-10-03 05:55:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|43
1664776800000|2022-10-03 06:00:00|11.94|11.74|11.92|11.72|11.94|11.74|11.92|11.72|25
1664777100000|2022-10-03 06:05:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|18
1664777400000|2022-10-03 06:10:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|12
1664777700000|2022-10-03 06:15:00|11.89|11.69|11.84|11.64|11.89|11.69|11.84|11.64|34
1664778000000|2022-10-03 06:20:00|11.85|11.65|11.83|11.63|11.85|11.65|11.82|11.62|67
1664778300000|2022-10-03 06:25:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|170
1664778600000|2022-10-03 06:30:00|11.82|11.62|11.78|11.58|11.82|11.62|11.78|11.58|187
1664778900000|2022-10-03 06:35:00|11.77|11.57|11.74|11.54|11.77|11.57|11.73|11.53|127
1664779200000|2022-10-03 06:40:00|11.73|11.53|11.68|11.48|11.74|11.54|11.68|11.48|62
1664779500000|2022-10-03 06:45:00|11.67|11.47|11.66|11.46|11.68|11.48|11.66|11.46|66
1664779800000|2022-10-03 06:50:00|11.65|11.45|11.65|11.45|11.68|11.48|11.63|11.43|69
1664780100000|2022-10-03 06:55:00|11.64|11.44|11.56|11.36|11.65|11.45|11.56|11.36|81
1664780400000|2022-10-03 07:00:00|11.57|11.37|11.54|11.34|11.62|11.42|11.53|11.33|134
1664780700000|2022-10-03 07:05:00|11.53|11.33|11.48|11.28|11.54|11.34|11.47|11.27|88
1664781000000|2022-10-03 07:10:00|11.49|11.29|11.48|11.28|11.5|11.3|11.45|11.25|192
1664781300000|2022-10-03 07:15:00|11.47|11.27|11.58|11.38|11.59|11.39|11.46|11.26|178
1664781600000|2022-10-03 07:20:00|11.57|11.37|11.55|11.35|11.58|11.38|11.53|11.33|129
1664781900000|2022-10-03 07:25:00|11.54|11.34|11.56|11.36|11.58|11.38|11.53|11.33|151
1664782200000|2022-10-03 07:30:00|11.57|11.37|11.58|11.38|11.59|11.39|11.55|11.35|94
1664782500000|2022-10-03 07:35:00|11.59|11.39|11.56|11.36|11.59|11.39|11.56|11.36|34
1664782800000|2022-10-03 07:40:00|11.55|11.35|11.58|11.38|11.58|11.38|11.55|11.35|24
1664783100000|2022-10-03 07:45:00|11.59|11.39|11.54|11.34|11.59|11.39|11.53|11.33|72
1664783400000|2022-10-03 07:50:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|25
1664783700000|2022-10-03 07:55:00|11.56|11.36|11.58|11.38|11.58|11.38|11.55|11.35|21
1664784000000|2022-10-03 08:00:00|11.57|11.37|11.52|11.32|11.58|11.38|11.5|11.3|22
1664784300000|2022-10-03 08:05:00|11.51|11.31|11.53|11.33|11.53|11.33|11.49|11.29|23
1664784600000|2022-10-03 08:10:00|11.54|11.34|11.54|11.34|11.55|11.35|11.51|11.31|55
1664784900000|2022-10-03 08:15:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|22
1664785200000|2022-10-03 08:20:00|11.55|11.35|11.57|11.37|11.57|11.37|11.54|11.34|27
1664785500000|2022-10-03 08:25:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|38
1664785800000|2022-10-03 08:30:00|11.54|11.34|11.57|11.37|11.57|11.37|11.53|11.33|20
1664786100000|2022-10-03 08:35:00|11.56|11.36|11.55|11.35|11.57|11.37|11.54|11.34|14
1664786400000|2022-10-03 08:40:00|11.56|11.36|11.54|11.34|11.57|11.37|11.54|11.34|21
1664786700000|2022-10-03 08:45:00|11.55|11.35|11.57|11.37|11.57|11.37|11.54|11.34|23
1664787000000|2022-10-03 08:50:00|11.58|11.38|11.59|11.39|11.6|11.4|11.57|11.37|48
1664787300000|2022-10-03 08:55:00|11.6|11.4|11.6|11.4|11.61|11.41|11.58|11.38|71
1664787600000|2022-10-03 09:00:00|11.61|11.41|11.57|11.37|11.61|11.41|11.57|11.37|77
1664787900000|2022-10-03 09:05:00|11.56|11.36|11.54|11.34|11.57|11.37|11.54|11.34|35
1664788200000|2022-10-03 09:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|35
1664788500000|2022-10-03 09:15:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|50
1664788800000|2022-10-03 09:20:00|11.56|11.36|11.58|11.38|11.58|11.38|11.55|11.35|51
1664789100000|2022-10-03 09:25:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|49
1664789400000|2022-10-03 09:30:00|11.58|11.38|11.61|11.41|11.61|11.41|11.58|11.38|82
1664789700000|2022-10-03 09:35:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|58
1664790000000|2022-10-03 09:40:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|82
1664790300000|2022-10-03 09:45:00|11.58|11.38|11.6|11.4|11.61|11.41|11.58|11.38|99
1664790600000|2022-10-03 09:50:00|11.61|11.41|11.62|11.42|11.62|11.42|11.59|11.39|110
1664790900000|2022-10-03 09:55:00|11.63|11.43|11.62|11.42|11.63|11.43|11.6|11.4|56
1664791200000|2022-10-03 10:00:00|11.61|11.41|11.59|11.39|11.62|11.42|11.59|11.39|73
1664791500000|2022-10-03 10:05:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|5
1664791800000|2022-10-03 10:10:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|21
1664792100000|2022-10-03 10:15:00|11.56|11.36|11.59|11.39|11.6|11.4|11.56|11.36|40
1664792400000|2022-10-03 10:20:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|49
1664792700000|2022-10-03 10:25:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|8
1664793000000|2022-10-03 10:30:00|11.61|11.41|11.58|11.38|11.62|11.42|11.58|11.38|98
1664793300000|2022-10-03 10:35:00|11.57|11.37|11.55|11.35|11.58|11.38|11.55|11.35|13
1664793600000|2022-10-03 10:40:00|11.56|11.36|11.59|11.39|11.59|11.39|11.56|11.36|50
1664793900000|2022-10-03 10:45:00|11.58|11.38|11.57|11.37|11.59|11.39|11.56|11.36|32
1664794200000|2022-10-03 10:50:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|64
1664794500000|2022-10-03 10:55:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|47
1664794800000|2022-10-03 11:00:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|27
1664795100000|2022-10-03 11:05:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|4
1664795400000|2022-10-03 11:10:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|5
1664795700000|2022-10-03 11:15:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|22
1664796000000|2022-10-03 11:20:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|14
1664796300000|2022-10-03 11:25:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|16
1664796600000|2022-10-03 11:30:00|11.59|11.39|11.62|11.42|11.62|11.42|11.58|11.38|34
1664796900000|2022-10-03 11:35:00|11.61|11.41|11.61|11.41|11.63|11.43|11.61|11.41|13
1664797500000|2022-10-03 11:45:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|17
1664797800000|2022-10-03 11:50:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|15
1664798100000|2022-10-03 11:55:00|11.64|11.44|11.64|11.44|11.64|11.44|11.62|11.42|21
1664798400000|2022-10-03 12:00:00|11.63|11.43|11.62|11.42|11.65|11.45|11.62|11.42|64
1664798700000|2022-10-03 12:05:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|38
1664799000000|2022-10-03 12:10:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|14
1664799300000|2022-10-03 12:15:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|5
1664799600000|2022-10-03 12:20:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|6
1664799900000|2022-10-03 12:25:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|9
1664800200000|2022-10-03 12:30:00|11.61|11.41|11.63|11.43|11.65|11.45|11.6|11.4|59
1664800500000|2022-10-03 12:35:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|55
1664800800000|2022-10-03 12:40:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|128
1664801100000|2022-10-03 12:45:00|11.63|11.43|11.66|11.46|11.67|11.47|11.63|11.43|44
1664801400000|2022-10-03 12:50:00|11.67|11.47|11.67|11.47|11.68|11.48|11.65|11.45|75
1664801700000|2022-10-03 12:55:00|11.66|11.46|11.67|11.47|11.68|11.48|11.66|11.46|126
1664802000000|2022-10-03 13:00:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|113
1664802300000|2022-10-03 13:05:00|11.69|11.49|11.7|11.5|11.7|11.5|11.67|11.47|82
1664802600000|2022-10-03 13:10:00|11.69|11.49|11.7|11.5|11.71|11.51|11.68|11.48|106
1664802900000|2022-10-03 13:15:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|93
1664803200000|2022-10-03 13:20:00|11.68|11.48|11.66|11.46|11.69|11.49|11.65|11.45|99
1664803500000|2022-10-03 13:25:00|11.65|11.45|11.64|11.44|11.66|11.46|11.63|11.43|72
1664803800000|2022-10-03 13:30:00|11.65|11.45|11.61|11.41|11.66|11.46|11.59|11.39|103
1664804100000|2022-10-03 13:35:00|11.6|11.4|11.58|11.38|11.61|11.41|11.58|11.38|69
1664804400000|2022-10-03 13:40:00|11.59|11.39|11.62|11.42|11.63|11.43|11.56|11.36|126
1664804700000|2022-10-03 13:45:00|11.61|11.41|11.63|11.43|11.67|11.47|11.61|11.41|59
1664805000000|2022-10-03 13:50:00|11.62|11.42|11.59|11.39|11.63|11.43|11.58|11.38|26
1664805300000|2022-10-03 13:55:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|41
1664805600000|2022-10-03 14:00:00|11.59|11.39|11.63|11.43|11.65|11.45|11.59|11.39|93
1664805900000|2022-10-03 14:05:00|11.62|11.42|11.66|11.46|11.67|11.47|11.62|11.42|87
1664806200000|2022-10-03 14:10:00|11.65|11.45|11.64|11.44|11.66|11.46|11.63|11.43|68
1664806500000|2022-10-03 14:15:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|19
1664806800000|2022-10-03 14:20:00|11.64|11.44|11.68|11.48|11.68|11.48|11.63|11.43|57
1664807100000|2022-10-03 14:25:00|11.67|11.47|11.71|11.51|11.72|11.52|11.66|11.46|61
1664807400000|2022-10-03 14:30:00|11.7|11.5|11.72|11.52|11.72|11.52|11.68|11.48|127
1664807700000|2022-10-03 14:35:00|11.73|11.53|11.69|11.49|11.73|11.53|11.69|11.49|63
1664808000000|2022-10-03 14:40:00|11.68|11.48|11.71|11.51|11.71|11.51|11.67|11.47|62
1664808300000|2022-10-03 14:45:00|11.7|11.5|11.71|11.51|11.73|11.53|11.7|11.5|56
1664808600000|2022-10-03 14:50:00|11.72|11.52|11.65|11.45|11.72|11.52|11.65|11.45|84
1664808900000|2022-10-03 14:55:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|16
1664809200000|2022-10-03 15:00:00|11.68|11.48|11.69|11.49|11.71|11.51|11.67|11.47|56
1664809500000|2022-10-03 15:05:00|11.7|11.5|11.72|11.52|11.73|11.53|11.69|11.49|23
1664809800000|2022-10-03 15:10:00|11.73|11.53|11.71|11.51|11.73|11.53|11.7|11.5|47
1664810100000|2022-10-03 15:15:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|26
1664810400000|2022-10-03 15:20:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|58
1664810700000|2022-10-03 15:25:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|99
1664811000000|2022-10-03 15:30:00|11.71|11.51|11.69|11.49|11.72|11.52|11.69|11.49|179
1664811300000|2022-10-03 15:35:00|11.7|11.5|11.69|11.49|11.71|11.51|11.67|11.47|70
1664811600000|2022-10-03 15:40:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|40
1664811900000|2022-10-03 15:45:00|11.7|11.5|11.7|11.5|11.71|11.51|11.68|11.48|87
1664812200000|2022-10-03 15:50:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|75
1664812500000|2022-10-03 15:55:00|11.7|11.5|11.69|11.49|11.71|11.51|11.68|11.48|48
1664812800000|2022-10-03 16:00:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|88
1664813100000|2022-10-03 16:05:00|11.68|11.48|11.71|11.51|11.71|11.51|11.68|11.48|66
1664813400000|2022-10-03 16:10:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|161
1664813700000|2022-10-03 16:15:00|11.69|11.49|11.69|11.49|11.71|11.51|11.68|11.48|33
1664814000000|2022-10-03 16:20:00|11.68|11.48|11.68|11.48|11.69|11.49|11.64|11.44|91
1664814300000|2022-10-03 16:25:00|11.69|11.49|11.69|11.49|11.7|11.5|11.67|11.47|75
1664814600000|2022-10-03 16:30:00|11.68|11.48|11.7|11.5|11.7|11.5|11.68|11.48|51
1664814900000|2022-10-03 16:35:00|11.71|11.51|11.69|11.49|11.71|11.51|11.67|11.47|59
1664815200000|2022-10-03 16:40:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|18
1664815500000|2022-10-03 16:45:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|17
1664815800000|2022-10-03 16:50:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|16
1664816100000|2022-10-03 16:55:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|25
1664816400000|2022-10-03 17:00:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|20
1664816700000|2022-10-03 17:05:00|11.72|11.52|11.73|11.53|11.73|11.53|11.7|11.5|58
1664817000000|2022-10-03 17:10:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|40
1664817300000|2022-10-03 17:15:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|36
1664817600000|2022-10-03 17:20:00|11.74|11.54|11.77|11.57|11.77|11.57|11.73|11.53|44
1664817900000|2022-10-03 17:25:00|11.78|11.58|11.79|11.59|11.8|11.6|11.78|11.58|12
1664818200000|2022-10-03 17:30:00|11.78|11.58|11.8|11.6|11.8|11.6|11.78|11.58|41
1664818500000|2022-10-03 17:35:00|11.79|11.59|11.77|11.57|11.8|11.6|11.77|11.57|43
1664818800000|2022-10-03 17:40:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|47
1664819100000|2022-10-03 17:45:00|11.77|11.57|11.74|11.54|11.77|11.57|11.73|11.53|78
1664819400000|2022-10-03 17:50:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|13
1664819700000|2022-10-03 17:55:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|30
1664820000000|2022-10-03 18:00:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|14
1664820300000|2022-10-03 18:05:00|11.76|11.56|11.73|11.53|11.77|11.57|11.73|11.53|22
1664820600000|2022-10-03 18:10:00|11.74|11.54|11.74|11.54|11.76|11.56|11.73|11.53|21
1664820900000|2022-10-03 18:15:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|88
1664821200000|2022-10-03 18:20:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|53
1664821500000|2022-10-03 18:25:00|11.74|11.54|11.76|11.56|11.77|11.57|11.74|11.54|81
1664821800000|2022-10-03 18:30:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|122
1664822100000|2022-10-03 18:35:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|26
1664822400000|2022-10-03 18:40:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|6
1664822700000|2022-10-03 18:45:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|70
1664823000000|2022-10-03 18:50:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|31
1664823300000|2022-10-03 18:55:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|22
1664823600000|2022-10-03 19:00:00|11.72|11.52|11.71|11.51|11.73|11.53|11.7|11.5|58
1664823900000|2022-10-03 19:05:00|11.72|11.52|11.68|11.48|11.72|11.52|11.67|11.47|21
1664824200000|2022-10-03 19:10:00|11.67|11.47|11.7|11.5|11.7|11.5|11.67|11.47|18
1664824500000|2022-10-03 19:15:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|11
1664824800000|2022-10-03 19:20:00|11.68|11.48|11.7|11.5|11.71|11.51|11.67|11.47|65
1664825100000|2022-10-03 19:25:00|11.69|11.49|11.68|11.48|11.72|11.52|11.67|11.47|32
1664825400000|2022-10-03 19:30:00|11.69|11.49|11.69|11.49|11.71|11.51|11.68|11.48|23
1664825700000|2022-10-03 19:35:00|11.7|11.5|11.68|11.48|11.7|11.5|11.67|11.47|13
1664826000000|2022-10-03 19:40:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|35
1664826300000|2022-10-03 19:45:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|72
1664826600000|2022-10-03 19:50:00|11.7|11.5|11.75|11.55|11.75|11.55|11.68|11.48|54
1664826900000|2022-10-03 19:55:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|42
1664827200000|2022-10-03 20:00:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|53
1664827500000|2022-10-03 20:05:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|38
1664827800000|2022-10-03 20:10:00|11.77|11.57|11.75|11.55|11.77|11.57|11.74|11.54|71
1664828100000|2022-10-03 20:15:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|15
1664828400000|2022-10-03 20:20:00|11.75|11.55|11.78|11.58|11.8|11.6|11.75|11.55|110
1664828700000|2022-10-03 20:25:00|11.79|11.59|11.76|11.56|11.79|11.59|11.76|11.56|68
1664829000000|2022-10-03 20:30:00|11.77|11.57|11.77|11.57|11.77|11.57|11.74|11.54|27
1664829300000|2022-10-03 20:35:00|11.78|11.58|11.78|11.58|11.78|11.58|11.76|11.56|93
1664829600000|2022-10-03 20:40:00|11.77|11.57|11.81|11.61|11.82|11.62|11.77|11.57|143
1664829900000|2022-10-03 20:45:00|11.82|11.62|11.81|11.61|11.83|11.63|11.79|11.59|132
1664830200000|2022-10-03 20:50:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|48
1664830500000|2022-10-03 20:55:00|11.82|11.62|11.79|11.59|11.82|11.62|11.79|11.59|56
1664830800000|2022-10-03 21:00:00|11.78|11.58|11.82|11.62|11.82|11.62|11.78|11.58|9
1664831100000|2022-10-03 21:05:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|4
1664831400000|2022-10-03 21:10:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|9
1664831700000|2022-10-03 21:15:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|2
1664832000000|2022-10-03 21:20:00|11.8|11.6|11.78|11.58|11.8|11.6|11.77|11.57|9
1664832300000|2022-10-03 21:25:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|15
1664832600000|2022-10-03 21:30:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1664833500000|2022-10-03 21:45:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|71
1664833800000|2022-10-03 21:50:00|11.78|11.58|11.77|11.57|11.79|11.59|11.76|11.56|36
1664834100000|2022-10-03 21:55:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|28
1664834400000|2022-10-03 22:00:00|11.78|11.58|11.79|11.59|11.8|11.6|11.77|11.57|56
1664834700000|2022-10-03 22:05:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|35
1664835000000|2022-10-03 22:10:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|75
1664835300000|2022-10-03 22:15:00|11.8|11.6|11.75|11.55|11.8|11.6|11.75|11.55|80
1664835600000|2022-10-03 22:20:00|11.76|11.56|11.77|11.57|11.77|11.57|11.74|11.54|40
1664835900000|2022-10-03 22:25:00|11.76|11.56|11.78|11.58|11.78|11.58|11.75|11.55|57
1664836200000|2022-10-03 22:30:00|11.77|11.57|11.77|11.57|11.79|11.59|11.76|11.56|53
1664836500000|2022-10-03 22:35:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|19
1664836800000|2022-10-03 22:40:00|11.75|11.55|11.75|11.55|11.77|11.57|11.75|11.55|45
1664837100000|2022-10-03 22:45:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|38
1664837400000|2022-10-03 22:50:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|63
1664837700000|2022-10-03 22:55:00|11.75|11.55|11.75|11.55|11.77|11.57|11.75|11.55|33
1664838000000|2022-10-03 23:00:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|81
1664838300000|2022-10-03 23:05:00|11.77|11.57|11.79|11.59|11.79|11.59|11.76|11.56|39
1664838600000|2022-10-03 23:10:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|83
1664838900000|2022-10-03 23:15:00|11.79|11.59|11.77|11.57|11.83|11.63|11.75|11.55|119
1664839200000|2022-10-03 23:20:00|11.78|11.58|11.8|11.6|11.8|11.6|11.78|11.58|103
1664839500000|2022-10-03 23:25:00|11.81|11.61|11.8|11.6|11.82|11.62|11.79|11.59|72
1664839800000|2022-10-03 23:30:00|11.79|11.59|11.8|11.6|11.82|11.62|11.79|11.59|32
1664840100000|2022-10-03 23:35:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|117
1664840400000|2022-10-03 23:40:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|56
1664840700000|2022-10-03 23:45:00|11.8|11.6|11.79|11.59|11.81|11.61|11.79|11.59|10
1664841000000|2022-10-03 23:50:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|44
1664841300000|2022-10-03 23:55:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|49
1664841600000|2022-10-04 00:00:00|11.77|11.57|11.73|11.53|11.78|11.58|11.73|11.53|79
1664841900000|2022-10-04 00:05:00|11.74|11.54|11.77|11.57|11.79|11.59|11.74|11.54|114
1664842200000|2022-10-04 00:10:00|11.78|11.58|11.81|11.61|11.81|11.61|11.77|11.57|136
1664842500000|2022-10-04 00:15:00|11.8|11.6|11.77|11.57|11.83|11.63|11.77|11.57|170
1664842800000|2022-10-04 00:20:00|11.78|11.58|11.75|11.55|11.78|11.58|11.74|11.54|70
1664843100000|2022-10-04 00:25:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|151
1664843400000|2022-10-04 00:30:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|177
1664843700000|2022-10-04 00:35:00|11.72|11.52|11.69|11.49|11.73|11.53|11.68|11.48|68
1664844000000|2022-10-04 00:40:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|11
1664844300000|2022-10-04 00:45:00|11.71|11.51|11.69|11.49|11.72|11.52|11.68|11.48|43
1664844600000|2022-10-04 00:50:00|11.68|11.48|11.66|11.46|11.68|11.48|11.65|11.45|45
1664844900000|2022-10-04 00:55:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|18
1664845200000|2022-10-04 01:00:00|11.67|11.47|11.69|11.49|11.7|11.5|11.67|11.47|41
1664845500000|2022-10-04 01:05:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|2
1664845800000|2022-10-04 01:10:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|12
1664846100000|2022-10-04 01:15:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|14
1664846400000|2022-10-04 01:20:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|20
1664846700000|2022-10-04 01:25:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1664847000000|2022-10-04 01:30:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|27
1664847300000|2022-10-04 01:35:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|58
1664847600000|2022-10-04 01:40:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|68
1664847900000|2022-10-04 01:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|18
1664848200000|2022-10-04 01:50:00|11.72|11.52|11.7|11.5|11.72|11.52|11.69|11.49|29
1664848500000|2022-10-04 01:55:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|29
1664848800000|2022-10-04 02:00:00|11.7|11.5|11.72|11.52|11.72|11.52|11.69|11.49|89
1664849100000|2022-10-04 02:05:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|87
1664849400000|2022-10-04 02:10:00|11.72|11.52|11.7|11.5|11.72|11.52|11.68|11.48|69
1664849700000|2022-10-04 02:15:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|35
1664850000000|2022-10-04 02:20:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|46
1664850300000|2022-10-04 02:25:00|11.72|11.52|11.7|11.5|11.72|11.52|11.69|11.49|29
1664850600000|2022-10-04 02:30:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|19
1664850900000|2022-10-04 02:35:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|22
1664851200000|2022-10-04 02:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|28
1664851500000|2022-10-04 02:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.69|11.49|78
1664851800000|2022-10-04 02:50:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|23
1664852100000|2022-10-04 02:55:00|11.73|11.53|11.73|11.53|11.73|11.53|11.71|11.51|85
1664852400000|2022-10-04 03:00:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|201
1664852700000|2022-10-04 03:05:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|121
1664853000000|2022-10-04 03:10:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|66
1664853300000|2022-10-04 03:15:00|11.72|11.52|11.74|11.54|11.75|11.55|11.72|11.52|55
1664853600000|2022-10-04 03:20:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|5
1664853900000|2022-10-04 03:25:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1664854200000|2022-10-04 03:30:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|5
1664854500000|2022-10-04 03:35:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|83
1664854800000|2022-10-04 03:40:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|43
1664855100000|2022-10-04 03:45:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|205
1664855400000|2022-10-04 03:50:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|116
1664855700000|2022-10-04 03:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|14
1664856000000|2022-10-04 04:00:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|27
1664856300000|2022-10-04 04:05:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|15
1664856600000|2022-10-04 04:10:00|11.73|11.53|11.71|11.51|11.74|11.54|11.71|11.51|19
1664856900000|2022-10-04 04:15:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|13
1664857200000|2022-10-04 04:20:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|3
1664857500000|2022-10-04 04:25:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|34
1664857800000|2022-10-04 04:30:00|11.72|11.52|11.74|11.54|11.75|11.55|11.72|11.52|55
1664858100000|2022-10-04 04:35:00|11.75|11.55|11.76|11.56|11.78|11.58|11.74|11.54|64
1664858400000|2022-10-04 04:40:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|35
1664858700000|2022-10-04 04:45:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|52
1664859000000|2022-10-04 04:50:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|51
1664859300000|2022-10-04 04:55:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|48
1664859600000|2022-10-04 05:00:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|129
1664859900000|2022-10-04 05:05:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|41
1664860200000|2022-10-04 05:10:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|21
1664860500000|2022-10-04 05:15:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|101
1664860800000|2022-10-04 05:20:00|11.75|11.55|11.76|11.56|11.77|11.57|11.74|11.54|72
1664861100000|2022-10-04 05:25:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|71
1664861400000|2022-10-04 05:30:00|11.76|11.56|11.72|11.52|11.76|11.56|11.72|11.52|45
1664861700000|2022-10-04 05:35:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|33
1664862000000|2022-10-04 05:40:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|7
1664862300000|2022-10-04 05:45:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|33
1664862600000|2022-10-04 05:50:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|28
1664862900000|2022-10-04 05:55:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|3
1664863200000|2022-10-04 06:00:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|127
1664863500000|2022-10-04 06:05:00|11.72|11.52|11.72|11.52|11.74|11.54|11.72|11.52|211
1664863800000|2022-10-04 06:10:00|11.73|11.53|11.73|11.53|11.73|11.53|11.71|11.51|193
1664864100000|2022-10-04 06:15:00|11.72|11.52|11.72|11.52|11.74|11.54|11.72|11.52|81
1664864400000|2022-10-04 06:20:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|99
1664864700000|2022-10-04 06:25:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|56
1664865000000|2022-10-04 06:30:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|62
1664865300000|2022-10-04 06:35:00|11.78|11.58|11.79|11.59|11.79|11.59|11.76|11.56|66
1664865600000|2022-10-04 06:40:00|11.8|11.6|11.81|11.61|11.82|11.62|11.78|11.58|90
1664865900000|2022-10-04 06:45:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|100
1664866200000|2022-10-04 06:50:00|11.8|11.6|11.8|11.6|11.81|11.61|11.78|11.58|63
1664866500000|2022-10-04 06:55:00|11.79|11.59|11.8|11.6|11.81|11.61|11.79|11.59|130
1664866800000|2022-10-04 07:00:00|11.81|11.61|11.8|11.6|11.81|11.61|11.79|11.59|240
1664867100000|2022-10-04 07:05:00|11.81|11.61|11.83|11.63|11.84|11.64|11.8|11.6|205
1664867400000|2022-10-04 07:10:00|11.84|11.64|11.84|11.64|11.85|11.65|11.82|11.62|97
1664867700000|2022-10-04 07:15:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|69
1664868000000|2022-10-04 07:20:00|11.84|11.64|11.84|11.64|11.86|11.66|11.84|11.64|187
1664868300000|2022-10-04 07:25:00|11.85|11.65|11.82|11.62|11.85|11.65|11.82|11.62|112
1664868600000|2022-10-04 07:30:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|35
1664868900000|2022-10-04 07:35:00|11.82|11.62|11.8|11.6|11.82|11.62|11.8|11.6|11
1664869200000|2022-10-04 07:40:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|27
1664869500000|2022-10-04 07:45:00|11.8|11.6|11.79|11.59|11.81|11.61|11.79|11.59|24
1664869800000|2022-10-04 07:50:00|11.8|11.6|11.79|11.59|11.81|11.61|11.79|11.59|10
1664870100000|2022-10-04 07:55:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|102
1664870400000|2022-10-04 08:00:00|11.8|11.6|11.83|11.63|11.84|11.64|11.8|11.6|44
1664870700000|2022-10-04 08:05:00|11.84|11.64|11.84|11.64|11.86|11.66|11.83|11.63|117
1664871000000|2022-10-04 08:10:00|11.83|11.63|11.84|11.64|11.85|11.65|11.83|11.63|70
1664871300000|2022-10-04 08:15:00|11.85|11.65|11.82|11.62|11.85|11.65|11.82|11.62|16
1664871600000|2022-10-04 08:20:00|11.83|11.63|11.79|11.59|11.85|11.65|11.79|11.59|61
1664871900000|2022-10-04 08:25:00|11.78|11.58|11.79|11.59|11.8|11.6|11.78|11.58|22
1664872200000|2022-10-04 08:30:00|11.8|11.6|11.79|11.59|11.81|11.61|11.79|11.59|126
1664872500000|2022-10-04 08:35:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|49
1664872800000|2022-10-04 08:40:00|11.81|11.61|11.78|11.58|11.81|11.61|11.78|11.58|98
1664873100000|2022-10-04 08:45:00|11.77|11.57|11.75|11.55|11.78|11.58|11.75|11.55|43
1664873400000|2022-10-04 08:50:00|11.76|11.56|11.78|11.58|11.81|11.61|11.75|11.55|79
1664873700000|2022-10-04 08:55:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|39
1664874000000|2022-10-04 09:00:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|78
1664874300000|2022-10-04 09:05:00|11.78|11.58|11.77|11.57|11.79|11.59|11.77|11.57|10
1664874600000|2022-10-04 09:10:00|11.78|11.58|11.75|11.55|11.78|11.58|11.73|11.53|26
1664874900000|2022-10-04 09:15:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|40
1664875200000|2022-10-04 09:20:00|11.76|11.56|11.76|11.56|11.76|11.56|11.74|11.54|31
1664875500000|2022-10-04 09:25:00|11.77|11.57|11.81|11.61|11.81|11.61|11.76|11.56|21
1664875800000|2022-10-04 09:30:00|11.8|11.6|11.91|11.71|11.92|11.72|11.79|11.59|82
1664876100000|2022-10-04 09:35:00|11.9|11.7|11.88|11.68|11.9|11.7|11.85|11.65|103
1664876400000|2022-10-04 09:40:00|11.89|11.69|11.88|11.68|11.9|11.7|11.86|11.66|78
1664876700000|2022-10-04 09:45:00|11.89|11.69|11.88|11.68|11.89|11.69|11.86|11.66|26
1664877000000|2022-10-04 09:50:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|30
1664877300000|2022-10-04 09:55:00|11.87|11.67|11.87|11.67|11.88|11.68|11.85|11.65|27
1664877600000|2022-10-04 10:00:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|21
1664877900000|2022-10-04 10:05:00|11.85|11.65|11.87|11.67|11.87|11.67|11.84|11.64|11
1664878200000|2022-10-04 10:10:00|11.88|11.68|11.96|11.76|12|11.8|11.87|11.67|151
1664878500000|2022-10-04 10:15:00|11.95|11.75|11.99|11.79|12.01|11.81|11.94|11.74|111
1664878800000|2022-10-04 10:20:00|11.98|11.78|12|11.8|12|11.8|11.94|11.74|103
1664879100000|2022-10-04 10:25:00|11.99|11.79|11.98|11.78|12|11.8|11.97|11.77|102
1664879400000|2022-10-04 10:30:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|122
1664879700000|2022-10-04 10:35:00|11.97|11.77|11.99|11.79|12|11.8|11.97|11.77|127
1664880000000|2022-10-04 10:40:00|12|11.8|12.02|11.82|12.04|11.84|11.99|11.79|103
1664880300000|2022-10-04 10:45:00|12.03|11.83|12.02|11.82|12.04|11.84|12.01|11.81|68
1664880600000|2022-10-04 10:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|61
1664880900000|2022-10-04 10:55:00|12|11.8|12.02|11.82|12.03|11.83|11.99|11.79|37
1664881200000|2022-10-04 11:00:00|12.01|11.81|12.03|11.83|12.03|11.83|11.98|11.78|117
1664881500000|2022-10-04 11:05:00|12.01|11.81|12.03|11.83|12.05|11.85|12.01|11.81|135
1664881800000|2022-10-04 11:10:00|12.04|11.84|12.07|11.87|12.07|11.87|12.03|11.83|50
1664882100000|2022-10-04 11:15:00|12.08|11.88|12.05|11.85|12.08|11.88|12.02|11.82|76
1664882400000|2022-10-04 11:20:00|12.06|11.86|12.05|11.85|12.07|11.87|12.04|11.84|56
1664882700000|2022-10-04 11:25:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|14
1664883000000|2022-10-04 11:30:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|74
1664883300000|2022-10-04 11:35:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|43
1664883600000|2022-10-04 11:40:00|12.05|11.85|12.05|11.85|12.08|11.88|12.05|11.85|59
1664883900000|2022-10-04 11:45:00|12.06|11.86|12.07|11.87|12.07|11.87|12.04|11.84|32
1664884200000|2022-10-04 11:50:00|12.06|11.86|12.06|11.86|12.08|11.88|12.06|11.86|175
1664884500000|2022-10-04 11:55:00|12.07|11.87|12.06|11.86|12.09|11.89|12.05|11.85|78
1664884800000|2022-10-04 12:00:00|12.07|11.87|12.05|11.85|12.07|11.87|12.04|11.84|81
1664885100000|2022-10-04 12:05:00|12.06|11.86|12.06|11.86|12.08|11.88|12.05|11.85|95
1664885400000|2022-10-04 12:10:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1664885700000|2022-10-04 12:15:00|12.04|11.84|12.02|11.82|12.05|11.85|12.01|11.81|35
1664886000000|2022-10-04 12:20:00|12.01|11.81|11.99|11.79|12.04|11.84|11.98|11.78|69
1664886300000|2022-10-04 12:25:00|12|11.8|11.99|11.79|12.04|11.84|11.99|11.79|52
1664886600000|2022-10-04 12:30:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|44
1664886900000|2022-10-04 12:35:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|92
1664887200000|2022-10-04 12:40:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|41
1664887500000|2022-10-04 12:45:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|27
1664887800000|2022-10-04 12:50:00|12.04|11.84|12.02|11.82|12.05|11.85|12|11.8|131
1664888100000|2022-10-04 12:55:00|12.03|11.83|12.04|11.84|12.04|11.84|12|11.8|56
1664888400000|2022-10-04 13:00:00|12.03|11.83|12.03|11.83|12.04|11.84|11.99|11.79|59
1664888700000|2022-10-04 13:05:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|55
1664889000000|2022-10-04 13:10:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|56
1664889300000|2022-10-04 13:15:00|12.01|11.81|12.08|11.88|12.1|11.9|12.01|11.81|110
1664889600000|2022-10-04 13:20:00|12.07|11.87|12.08|11.88|12.09|11.89|12.06|11.86|138
1664889900000|2022-10-04 13:25:00|12.07|11.87|12.08|11.88|12.1|11.9|12.06|11.86|94
1664890200000|2022-10-04 13:30:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|65
1664890500000|2022-10-04 13:35:00|12.1|11.9|12.12|11.92|12.14|11.94|12.08|11.88|161
1664890800000|2022-10-04 13:40:00|12.11|11.91|12.08|11.88|12.12|11.92|12.07|11.87|60
1664891100000|2022-10-04 13:45:00|12.07|11.87|12.13|11.93|12.14|11.94|12.07|11.87|85
1664891400000|2022-10-04 13:50:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|180
1664891700000|2022-10-04 13:55:00|12.12|11.92|12.15|11.95|12.15|11.95|12.12|11.92|116
1664892000000|2022-10-04 14:00:00|12.16|11.96|12.2|12|12.22|12.02|12.15|11.95|97
1664892300000|2022-10-04 14:05:00|12.21|12.01|12.16|11.96|12.21|12.01|12.15|11.95|38
1664892600000|2022-10-04 14:10:00|12.17|11.97|12.2|12|12.21|12.01|12.17|11.97|56
1664892900000|2022-10-04 14:15:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|58
1664893200000|2022-10-04 14:20:00|12.19|11.99|12.21|12.01|12.21|12.01|12.16|11.96|125
1664893500000|2022-10-04 14:25:00|12.2|12|12.24|12.04|12.25|12.05|12.2|12|199
1664893800000|2022-10-04 14:30:00|12.23|12.03|12.21|12.01|12.27|12.07|12.2|12|113
1664894100000|2022-10-04 14:35:00|12.22|12.02|12.26|12.06|12.27|12.07|12.21|12.01|133
1664894400000|2022-10-04 14:40:00|12.27|12.07|12.3|12.1|12.3|12.1|12.26|12.06|137
1664894700000|2022-10-04 14:45:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|124
1664895000000|2022-10-04 14:50:00|12.31|12.11|12.25|12.05|12.31|12.11|12.23|12.03|99
1664895300000|2022-10-04 14:55:00|12.26|12.06|12.22|12.02|12.28|12.08|12.22|12.02|67
1664895600000|2022-10-04 15:00:00|12.21|12.01|12.18|11.98|12.24|12.04|12.18|11.98|50
1664895900000|2022-10-04 15:05:00|12.19|11.99|12.16|11.96|12.21|12.01|12.16|11.96|32
1664896200000|2022-10-04 15:10:00|12.17|11.97|12.2|12|12.21|12.01|12.17|11.97|10
1664896500000|2022-10-04 15:15:00|12.21|12.01|12.19|11.99|12.21|12.01|12.18|11.98|85
1664896800000|2022-10-04 15:20:00|12.18|11.98|12.18|11.98|12.2|12|12.17|11.97|99
1664897100000|2022-10-04 15:25:00|12.17|11.97|12.17|11.97|12.18|11.98|12.14|11.94|79
1664897400000|2022-10-04 15:30:00|12.16|11.96|12.17|11.97|12.17|11.97|12.15|11.95|100
1664897700000|2022-10-04 15:35:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|131
1664898000000|2022-10-04 15:40:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|90
1664898300000|2022-10-04 15:45:00|12.19|11.99|12.15|11.95|12.19|11.99|12.15|11.95|135
1664898600000|2022-10-04 15:50:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|79
1664898900000|2022-10-04 15:55:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|59
1664899200000|2022-10-04 16:00:00|12.14|11.94|12.23|12.03|12.24|12.04|12.14|11.94|102
1664899500000|2022-10-04 16:05:00|12.24|12.04|12.2|12|12.26|12.06|12.2|12|123
1664899800000|2022-10-04 16:10:00|12.21|12.01|12.16|11.96|12.22|12.02|12.16|11.96|112
1664900100000|2022-10-04 16:15:00|12.17|11.97|12.2|12|12.21|12.01|12.16|11.96|68
1664900400000|2022-10-04 16:20:00|12.19|11.99|12.22|12.02|12.23|12.03|12.19|11.99|78
1664900700000|2022-10-04 16:25:00|12.23|12.03|12.24|12.04|12.25|12.05|12.22|12.02|130
1664901000000|2022-10-04 16:30:00|12.23|12.03|12.24|12.04|12.26|12.06|12.23|12.03|58
1664901300000|2022-10-04 16:35:00|12.25|12.05|12.29|12.09|12.29|12.09|12.24|12.04|127
1664901600000|2022-10-04 16:40:00|12.3|12.1|12.25|12.05|12.3|12.1|12.24|12.04|34
1664901900000|2022-10-04 16:45:00|12.26|12.06|12.25|12.05|12.27|12.07|12.24|12.04|140
1664902200000|2022-10-04 16:50:00|12.26|12.06|12.24|12.04|12.28|12.08|12.24|12.04|73
1664902500000|2022-10-04 16:55:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|71
1664902800000|2022-10-04 17:00:00|12.24|12.04|12.25|12.05|12.25|12.05|12.21|12.01|94
1664903100000|2022-10-04 17:05:00|12.24|12.04|12.22|12.02|12.25|12.05|12.2|12|79
1664903400000|2022-10-04 17:10:00|12.23|12.03|12.19|11.99|12.24|12.04|12.19|11.99|67
1664903700000|2022-10-04 17:15:00|12.18|11.98|12.08|11.88|12.19|11.99|12.08|11.88|101
1664904000000|2022-10-04 17:20:00|12.07|11.87|12.09|11.89|12.1|11.9|12.07|11.87|183
1664904300000|2022-10-04 17:25:00|12.1|11.9|12.11|11.91|12.14|11.94|12.09|11.89|142
1664904600000|2022-10-04 17:30:00|12.12|11.92|12.11|11.91|12.15|11.95|12.1|11.9|62
1664904900000|2022-10-04 17:35:00|12.1|11.9|12.08|11.88|12.11|11.91|12.07|11.87|75
1664905200000|2022-10-04 17:40:00|12.07|11.87|12.05|11.85|12.09|11.89|12.04|11.84|61
1664905500000|2022-10-04 17:45:00|12.06|11.86|12.06|11.86|12.08|11.88|12.04|11.84|57
1664905800000|2022-10-04 17:50:00|12.07|11.87|12.09|11.89|12.12|11.92|12.07|11.87|65
1664906100000|2022-10-04 17:55:00|12.1|11.9|12.1|11.9|12.12|11.92|12.09|11.89|65
1664906400000|2022-10-04 18:00:00|12.11|11.91|12.14|11.94|12.16|11.96|12.1|11.9|50
1664906700000|2022-10-04 18:05:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|34
1664907000000|2022-10-04 18:10:00|12.15|11.95|12.16|11.96|12.18|11.98|12.14|11.94|56
1664907300000|2022-10-04 18:15:00|12.17|11.97|12.17|11.97|12.21|12.01|12.14|11.94|61
1664907600000|2022-10-04 18:20:00|12.18|11.98|12.17|11.97|12.18|11.98|12.14|11.94|56
1664907900000|2022-10-04 18:25:00|12.16|11.96|12.15|11.95|12.18|11.98|12.15|11.95|74
1664908200000|2022-10-04 18:30:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|85
1664908500000|2022-10-04 18:35:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|12
1664908800000|2022-10-04 18:40:00|12.15|11.95|12.19|11.99|12.2|12|12.15|11.95|53
1664909100000|2022-10-04 18:45:00|12.2|12|12.15|11.95|12.2|12|12.15|11.95|34
1664909400000|2022-10-04 18:50:00|12.16|11.96|12.16|11.96|12.18|11.98|12.16|11.96|81
1664909700000|2022-10-04 18:55:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|59
1664910000000|2022-10-04 19:00:00|12.18|11.98|12.17|11.97|12.18|11.98|12.15|11.95|142
1664910300000|2022-10-04 19:05:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|81
1664910600000|2022-10-04 19:10:00|12.15|11.95|12.13|11.93|12.16|11.96|12.11|11.91|69
1664910900000|2022-10-04 19:15:00|12.12|11.92|12.14|11.94|12.15|11.95|12.12|11.92|25
1664911200000|2022-10-04 19:20:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|66
1664911500000|2022-10-04 19:25:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|67
1664911800000|2022-10-04 19:30:00|12.16|11.96|12.14|11.94|12.16|11.96|12.13|11.93|89
1664912100000|2022-10-04 19:35:00|12.13|11.93|12.13|11.93|12.14|11.94|12.11|11.91|39
1664912400000|2022-10-04 19:40:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|27
1664912700000|2022-10-04 19:45:00|12.11|11.91|12.09|11.89|12.13|11.93|12.09|11.89|41
1664913000000|2022-10-04 19:50:00|12.1|11.9|12.14|11.94|12.14|11.94|12.1|11.9|85
1664913300000|2022-10-04 19:55:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|37
1664913600000|2022-10-04 20:00:00|12.14|11.94|12.13|11.93|12.15|11.95|12.11|11.91|80
1664913900000|2022-10-04 20:05:00|12.14|11.94|12.1|11.9|12.14|11.94|12.08|11.88|77
1664914200000|2022-10-04 20:10:00|12.09|11.89|12.01|11.81|12.11|11.91|11.99|11.79|57
1664914500000|2022-10-04 20:15:00|12|11.8|12.03|11.83|12.08|11.88|12|11.8|54
1664914800000|2022-10-04 20:20:00|12.04|11.84|12.07|11.87|12.08|11.88|12.04|11.84|52
1664915100000|2022-10-04 20:25:00|12.06|11.86|12.1|11.9|12.1|11.9|12.05|11.85|67
1664915400000|2022-10-04 20:30:00|12.09|11.89|12.06|11.86|12.09|11.89|12.03|11.83|52
1664915700000|2022-10-04 20:35:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|66
1664916000000|2022-10-04 20:40:00|12.05|11.85|12.05|11.85|12.07|11.87|12.05|11.85|55
1664916300000|2022-10-04 20:45:00|12.06|11.86|12.08|11.88|12.09|11.89|12.05|11.85|61
1664916600000|2022-10-04 20:50:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|54
1664916900000|2022-10-04 20:55:00|12.05|11.85|11.99|11.79|12.05|11.85|11.99|11.79|89
1664917200000|2022-10-04 21:00:00|11.98|11.78|12.01|11.81|12.02|11.82|11.98|11.78|20
1664917500000|2022-10-04 21:05:00|12|11.8|12|11.8|12.02|11.82|12|11.8|29
1664917800000|2022-10-04 21:10:00|12.01|11.81|11.98|11.78|12.01|11.81|11.98|11.78|8
1664918100000|2022-10-04 21:15:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|14
1664918400000|2022-10-04 21:20:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|6
1664918700000|2022-10-04 21:25:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|29
1664919300000|2022-10-04 21:35:00|12|11.8|12|11.8|12|11.8|11.99|11.79|11
1664920200000|2022-10-04 21:50:00|12.01|11.81|12.02|11.82|12.03|11.83|12|11.8|22
1664920500000|2022-10-04 21:55:00|12.01|11.81|12.01|11.81|12.02|11.82|11.99|11.79|31
1664920800000|2022-10-04 22:00:00|12|11.8|12|11.8|12.03|11.83|11.99|11.79|37
1664921100000|2022-10-04 22:05:00|12.01|11.81|12.02|11.82|12.03|11.83|12|11.8|48
1664921400000|2022-10-04 22:10:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|26
1664921700000|2022-10-04 22:15:00|12.05|11.85|11.99|11.79|12.05|11.85|11.99|11.79|47
1664922000000|2022-10-04 22:20:00|12|11.8|11.99|11.79|12.01|11.81|11.98|11.78|42
1664922300000|2022-10-04 22:25:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|15
1664922600000|2022-10-04 22:30:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|27
1664922900000|2022-10-04 22:35:00|12|11.8|12|11.8|12|11.8|11.99|11.79|19
1664923200000|2022-10-04 22:40:00|12.01|11.81|12.03|11.83|12.03|11.83|12|11.8|25
1664923500000|2022-10-04 22:45:00|12.04|11.84|12.02|11.82|12.04|11.84|12|11.8|49
1664923800000|2022-10-04 22:50:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|34
1664924100000|2022-10-04 22:55:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|17
1664924400000|2022-10-04 23:00:00|12.02|11.82|11.98|11.78|12.02|11.82|11.98|11.78|69
1664924700000|2022-10-04 23:05:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|11
1664925000000|2022-10-04 23:10:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|20
1664925300000|2022-10-04 23:15:00|12.01|11.81|12|11.8|12.03|11.83|12|11.8|18
1664925600000|2022-10-04 23:20:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|58
1664925900000|2022-10-04 23:25:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|24
1664926200000|2022-10-04 23:30:00|12.01|11.81|12.01|11.81|12.04|11.84|12|11.8|49
1664926500000|2022-10-04 23:35:00|12.02|11.82|12.04|11.84|12.04|11.84|12.01|11.81|43
1664926800000|2022-10-04 23:40:00|12.03|11.83|12.05|11.85|12.06|11.86|12.03|11.83|89
1664927100000|2022-10-04 23:45:00|12.06|11.86|12.03|11.83|12.06|11.86|12.03|11.83|46
1664927400000|2022-10-04 23:50:00|12.04|11.84|12.02|11.82|12.05|11.85|12.02|11.82|21
1664927700000|2022-10-04 23:55:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|8
1664928000000|2022-10-05 00:00:00|12.01|11.81|12|11.8|12.04|11.84|12|11.8|44
1664928300000|2022-10-05 00:05:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|16
1664928600000|2022-10-05 00:10:00|11.99|11.79|11.99|11.79|12.02|11.82|11.99|11.79|81
1664928900000|2022-10-05 00:15:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|119
1664929200000|2022-10-05 00:20:00|11.99|11.79|11.97|11.77|12|11.8|11.97|11.77|89
1664929500000|2022-10-05 00:25:00|11.98|11.78|11.9|11.7|11.98|11.78|11.9|11.7|67
1664929800000|2022-10-05 00:30:00|11.91|11.71|11.93|11.73|11.97|11.77|11.91|11.71|55
1664930100000|2022-10-05 00:35:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|77
1664930400000|2022-10-05 00:40:00|11.91|11.71|11.91|11.71|11.93|11.73|11.91|11.71|33
1664930700000|2022-10-05 00:45:00|11.9|11.7|11.92|11.72|11.94|11.74|11.9|11.7|51
1664931000000|2022-10-05 00:50:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|27
1664931300000|2022-10-05 00:55:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|28
1664931600000|2022-10-05 01:00:00|11.92|11.72|11.91|11.71|11.93|11.73|11.91|11.71|6
1664931900000|2022-10-05 01:05:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|6
1664932500000|2022-10-05 01:15:00|11.9|11.7|11.88|11.68|11.91|11.71|11.87|11.67|15
1664932800000|2022-10-05 01:20:00|11.89|11.69|11.88|11.68|11.91|11.71|11.87|11.67|16
1664933100000|2022-10-05 01:25:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|63
1664933400000|2022-10-05 01:30:00|11.88|11.68|11.87|11.67|11.89|11.69|11.87|11.67|44
1664933700000|2022-10-05 01:35:00|11.88|11.68|11.88|11.68|11.88|11.68|11.86|11.66|81
1664934000000|2022-10-05 01:40:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|100
1664934300000|2022-10-05 01:45:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|68
1664934600000|2022-10-05 01:50:00|11.87|11.67|11.87|11.67|11.89|11.69|11.87|11.67|107
1664934900000|2022-10-05 01:55:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|20
1664935200000|2022-10-05 02:00:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|74
1664935500000|2022-10-05 02:05:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|54
1664935800000|2022-10-05 02:10:00|11.86|11.66|11.86|11.66|11.88|11.68|11.86|11.66|79
1664936100000|2022-10-05 02:15:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|29
1664936400000|2022-10-05 02:20:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|14
1664936700000|2022-10-05 02:25:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|35
1664937000000|2022-10-05 02:30:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|21
1664937300000|2022-10-05 02:35:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|28
1664937600000|2022-10-05 02:40:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|30
1664937900000|2022-10-05 02:45:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|70
1664938200000|2022-10-05 02:50:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|38
1664938500000|2022-10-05 02:55:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|9
1664938800000|2022-10-05 03:00:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|113
1664939100000|2022-10-05 03:05:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|24
1664939400000|2022-10-05 03:10:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|11
1664939700000|2022-10-05 03:15:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|8
1664940000000|2022-10-05 03:20:00|11.87|11.67|11.89|11.69|11.9|11.7|11.87|11.67|17
1664940300000|2022-10-05 03:25:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|48
1664940600000|2022-10-05 03:30:00|11.9|11.7|11.87|11.67|11.9|11.7|11.87|11.67|26
1664940900000|2022-10-05 03:35:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|16
1664941200000|2022-10-05 03:40:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|93
1664941500000|2022-10-05 03:45:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|75
1664941800000|2022-10-05 03:50:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|43
1664942100000|2022-10-05 03:55:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|65
1664942400000|2022-10-05 04:00:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|91
1664942700000|2022-10-05 04:05:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|53
1664943000000|2022-10-05 04:10:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|21
1664943300000|2022-10-05 04:15:00|11.89|11.69|11.88|11.68|11.9|11.7|11.88|11.68|80
1664943600000|2022-10-05 04:20:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|34
1664943900000|2022-10-05 04:25:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|27
1664944200000|2022-10-05 04:30:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|68
1664944500000|2022-10-05 04:35:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|23
1664944800000|2022-10-05 04:40:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|8
1664945100000|2022-10-05 04:45:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|16
1664945400000|2022-10-05 04:50:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|25
1664945700000|2022-10-05 04:55:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|64
1664946000000|2022-10-05 05:00:00|11.88|11.68|11.87|11.67|11.88|11.68|11.86|11.66|20
1664946300000|2022-10-05 05:05:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|50
1664946600000|2022-10-05 05:10:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|14
1664946900000|2022-10-05 05:15:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|45
1664947200000|2022-10-05 05:20:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|7
1664947500000|2022-10-05 05:25:00|11.9|11.7|11.9|11.7|11.92|11.72|11.9|11.7|15
1664947800000|2022-10-05 05:30:00|11.91|11.71|11.91|11.71|11.91|11.71|11.91|11.71|1
1664948100000|2022-10-05 05:35:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1664948400000|2022-10-05 05:40:00|11.93|11.73|11.95|11.75|11.96|11.76|11.92|11.72|33
1664948700000|2022-10-05 05:45:00|11.96|11.76|12.04|11.84|12.05|11.85|11.96|11.76|73
1664949000000|2022-10-05 05:50:00|12.03|11.83|12.04|11.84|12.08|11.88|12.02|11.82|104
1664949300000|2022-10-05 05:55:00|12.05|11.85|12.09|11.89|12.13|11.93|12.04|11.84|131
1664949600000|2022-10-05 06:00:00|12.08|11.88|12.1|11.9|12.12|11.92|12.04|11.84|95
1664949900000|2022-10-05 06:05:00|12.09|11.89|12.12|11.92|12.16|11.96|12.09|11.89|168
1664950200000|2022-10-05 06:10:00|12.13|11.93|12.11|11.91|12.14|11.94|12.1|11.9|133
1664950500000|2022-10-05 06:15:00|12.1|11.9|12.08|11.88|12.12|11.92|12.07|11.87|91
1664950800000|2022-10-05 06:20:00|12.09|11.89|12.06|11.86|12.1|11.9|12.05|11.85|66
1664951100000|2022-10-05 06:25:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|50
1664951400000|2022-10-05 06:30:00|12.07|11.87|12.05|11.85|12.09|11.89|12.05|11.85|77
1664951700000|2022-10-05 06:35:00|12.06|11.86|12.06|11.86|12.07|11.87|12.01|11.81|79
1664952000000|2022-10-05 06:40:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|43
1664952300000|2022-10-05 06:45:00|12.04|11.84|12.06|11.86|12.08|11.88|12.04|11.84|43
1664952600000|2022-10-05 06:50:00|12.07|11.87|12.01|11.81|12.07|11.87|12|11.8|105
1664952900000|2022-10-05 06:55:00|12.02|11.82|11.99|11.79|12.03|11.83|11.98|11.78|122
1664953200000|2022-10-05 07:00:00|12|11.8|12|11.8|12.01|11.81|11.98|11.78|113
1664953500000|2022-10-05 07:05:00|11.99|11.79|12|11.8|12|11.8|11.97|11.77|146
1664953800000|2022-10-05 07:10:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|90
1664954100000|2022-10-05 07:15:00|11.99|11.79|11.99|11.79|12.01|11.81|11.98|11.78|73
1664954400000|2022-10-05 07:20:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|138
1664954700000|2022-10-05 07:25:00|11.98|11.78|11.99|11.79|12|11.8|11.97|11.77|82
1664955000000|2022-10-05 07:30:00|12|11.8|12|11.8|12|11.8|11.99|11.79|17
1664955300000|2022-10-05 07:35:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|56
1664955600000|2022-10-05 07:40:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|72
1664955900000|2022-10-05 07:45:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|54
1664956200000|2022-10-05 07:50:00|11.99|11.79|11.99|11.79|12.01|11.81|11.99|11.79|119
1664956500000|2022-10-05 07:55:00|12|11.8|11.98|11.78|12|11.8|11.97|11.77|89
1664956800000|2022-10-05 08:00:00|11.97|11.77|11.97|11.77|11.98|11.78|11.95|11.75|65
1664957100000|2022-10-05 08:05:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|20
1664957400000|2022-10-05 08:10:00|11.96|11.76|11.87|11.67|11.96|11.76|11.87|11.67|72
1664957700000|2022-10-05 08:15:00|11.86|11.66|11.84|11.64|11.88|11.68|11.83|11.63|154
1664958000000|2022-10-05 08:20:00|11.85|11.65|11.86|11.66|11.86|11.66|11.82|11.62|160
1664958300000|2022-10-05 08:25:00|11.85|11.65|11.82|11.62|11.88|11.68|11.82|11.62|50
1664958600000|2022-10-05 08:30:00|11.83|11.63|11.87|11.67|11.87|11.67|11.8|11.6|77
1664958900000|2022-10-05 08:35:00|11.86|11.66|11.84|11.64|11.86|11.66|11.84|11.64|75
1664959200000|2022-10-05 08:40:00|11.83|11.63|11.85|11.65|11.86|11.66|11.83|11.63|41
1664959500000|2022-10-05 08:45:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|46
1664959800000|2022-10-05 08:50:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|13
1664960100000|2022-10-05 08:55:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|46
1664960400000|2022-10-05 09:00:00|11.87|11.67|11.83|11.63|11.87|11.67|11.82|11.62|113
1664960700000|2022-10-05 09:05:00|11.82|11.62|11.85|11.65|11.85|11.65|11.82|11.62|42
1664961000000|2022-10-05 09:10:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|6
1664961300000|2022-10-05 09:15:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|7
1664961600000|2022-10-05 09:20:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|13
1664961900000|2022-10-05 09:25:00|11.84|11.64|11.85|11.65|11.85|11.65|11.83|11.63|30
1664962200000|2022-10-05 09:30:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|34
1664962500000|2022-10-05 09:35:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|42
1664962800000|2022-10-05 09:40:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|25
1664963100000|2022-10-05 09:45:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|15
1664963400000|2022-10-05 09:50:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|91
1664963700000|2022-10-05 09:55:00|11.83|11.63|11.86|11.66|11.87|11.67|11.83|11.63|26
1664964000000|2022-10-05 10:00:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|16
1664964300000|2022-10-05 10:05:00|11.87|11.67|11.9|11.7|11.9|11.7|11.86|11.66|68
1664964600000|2022-10-05 10:10:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|30
1664964900000|2022-10-05 10:15:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|14
1664965200000|2022-10-05 10:20:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|24
1664965500000|2022-10-05 10:25:00|11.91|11.71|11.92|11.72|11.93|11.73|11.9|11.7|6
1664965800000|2022-10-05 10:30:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|69
1664966100000|2022-10-05 10:35:00|11.92|11.72|11.91|11.71|11.93|11.73|11.9|11.7|54
1664966400000|2022-10-05 10:40:00|11.9|11.7|11.92|11.72|11.93|11.73|11.9|11.7|43
1664966700000|2022-10-05 10:45:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|45
1664967000000|2022-10-05 10:50:00|11.9|11.7|11.92|11.72|11.93|11.73|11.9|11.7|19
1664967600000|2022-10-05 11:00:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|44
1664967900000|2022-10-05 11:05:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|53
1664968200000|2022-10-05 11:10:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|46
1664968500000|2022-10-05 11:15:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|30
1664968800000|2022-10-05 11:20:00|11.92|11.72|11.91|11.71|11.93|11.73|11.91|11.71|76
1664969100000|2022-10-05 11:25:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|48
1664969400000|2022-10-05 11:30:00|11.92|11.72|11.93|11.73|11.94|11.74|11.92|11.72|106
1664969700000|2022-10-05 11:35:00|11.92|11.72|11.88|11.68|11.93|11.73|11.88|11.68|73
1664970000000|2022-10-05 11:40:00|11.89|11.69|11.84|11.64|11.89|11.69|11.84|11.64|58
1664970300000|2022-10-05 11:45:00|11.85|11.65|11.88|11.68|11.89|11.69|11.83|11.63|86
1664970600000|2022-10-05 11:50:00|11.87|11.67|11.89|11.69|11.89|11.69|11.87|11.67|21
1664970900000|2022-10-05 11:55:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|20
1664971200000|2022-10-05 12:00:00|11.88|11.68|11.86|11.66|11.89|11.69|11.86|11.66|53
1664971500000|2022-10-05 12:05:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|33
1664971800000|2022-10-05 12:10:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|36
1664972100000|2022-10-05 12:15:00|11.88|11.68|11.89|11.69|11.89|11.69|11.85|11.65|70
1664972400000|2022-10-05 12:20:00|11.88|11.68|11.89|11.69|11.9|11.7|11.87|11.67|28
1664972700000|2022-10-05 12:25:00|11.9|11.7|11.91|11.71|11.94|11.74|11.89|11.69|46
1664973000000|2022-10-05 12:30:00|11.92|11.72|11.91|11.71|11.92|11.72|11.89|11.69|18
1664973300000|2022-10-05 12:35:00|11.9|11.7|11.93|11.73|11.94|11.74|11.9|11.7|18
1664973600000|2022-10-05 12:40:00|11.92|11.72|11.92|11.72|11.93|11.73|11.9|11.7|19
1664973900000|2022-10-05 12:45:00|11.91|11.71|11.9|11.7|11.92|11.72|11.9|11.7|10
1664974200000|2022-10-05 12:50:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|16
1664974500000|2022-10-05 12:55:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|31
1664974800000|2022-10-05 13:00:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|43
1664975100000|2022-10-05 13:05:00|11.87|11.67|11.86|11.66|11.89|11.69|11.86|11.66|24
1664975400000|2022-10-05 13:10:00|11.85|11.65|11.82|11.62|11.85|11.65|11.82|11.62|48
1664975700000|2022-10-05 13:15:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|50
1664976000000|2022-10-05 13:20:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|18
1664976300000|2022-10-05 13:25:00|11.81|11.61|11.81|11.61|11.82|11.62|11.79|11.59|47
1664976600000|2022-10-05 13:30:00|11.82|11.62|11.86|11.66|11.87|11.67|11.81|11.61|77
1664976900000|2022-10-05 13:35:00|11.87|11.67|11.84|11.64|11.88|11.68|11.84|11.64|36
1664977200000|2022-10-05 13:40:00|11.83|11.63|11.82|11.62|11.84|11.64|11.81|11.61|46
1664977500000|2022-10-05 13:45:00|11.83|11.63|11.85|11.65|11.86|11.66|11.82|11.62|69
1664977800000|2022-10-05 13:50:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|10
1664978100000|2022-10-05 13:55:00|11.86|11.66|11.88|11.68|11.88|11.68|11.85|11.65|25
1664978400000|2022-10-05 14:00:00|11.87|11.67|11.85|11.65|11.88|11.68|11.84|11.64|47
1664978700000|2022-10-05 14:05:00|11.84|11.64|11.82|11.62|11.86|11.66|11.82|11.62|67
1664979000000|2022-10-05 14:10:00|11.83|11.63|11.84|11.64|11.85|11.65|11.82|11.62|42
1664979300000|2022-10-05 14:15:00|11.83|11.63|11.82|11.62|11.84|11.64|11.81|11.61|38
1664979600000|2022-10-05 14:20:00|11.81|11.61|11.82|11.62|11.83|11.63|11.8|11.6|50
1664979900000|2022-10-05 14:25:00|11.83|11.63|11.84|11.64|11.85|11.65|11.82|11.62|28
1664980200000|2022-10-05 14:30:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|26
1664980500000|2022-10-05 14:35:00|11.83|11.63|11.84|11.64|11.85|11.65|11.82|11.62|54
1664980800000|2022-10-05 14:40:00|11.85|11.65|11.86|11.66|11.86|11.66|11.84|11.64|90
1664981100000|2022-10-05 14:45:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|7
1664981400000|2022-10-05 14:50:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|10
1664981700000|2022-10-05 14:55:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|72
1664982000000|2022-10-05 15:00:00|11.88|11.68|11.89|11.69|11.9|11.7|11.87|11.67|62
1664982300000|2022-10-05 15:05:00|11.9|11.7|11.9|11.7|11.91|11.71|11.87|11.67|69
1664982600000|2022-10-05 15:10:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|12
1664982900000|2022-10-05 15:15:00|11.91|11.71|11.94|11.74|11.94|11.74|11.91|11.71|12
1664983200000|2022-10-05 15:20:00|11.93|11.73|11.96|11.76|11.97|11.77|11.93|11.73|80
1664983500000|2022-10-05 15:25:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|14
1664983800000|2022-10-05 15:30:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|43
1664984100000|2022-10-05 15:35:00|11.98|11.78|12.03|11.83|12.07|11.87|11.98|11.78|108
1664984400000|2022-10-05 15:40:00|12.04|11.84|12.01|11.81|12.04|11.84|12.01|11.81|48
1664984700000|2022-10-05 15:45:00|12.02|11.82|11.99|11.79|12.04|11.84|11.99|11.79|98
1664985000000|2022-10-05 15:50:00|12|11.8|11.99|11.79|12.01|11.81|11.98|11.78|70
1664985300000|2022-10-05 15:55:00|12|11.8|12|11.8|12|11.8|11.99|11.79|93
1664985600000|2022-10-05 16:00:00|12.01|11.81|12|11.8|12.03|11.83|11.99|11.79|40
1664985900000|2022-10-05 16:05:00|12.01|11.81|12.07|11.87|12.08|11.88|12|11.8|81
1664986200000|2022-10-05 16:10:00|12.08|11.88|12.07|11.87|12.09|11.89|12.06|11.86|38
1664986500000|2022-10-05 16:15:00|12.06|11.86|12.07|11.87|12.1|11.9|12.06|11.86|84
1664986800000|2022-10-05 16:20:00|12.06|11.86|12.04|11.84|12.08|11.88|12.02|11.82|75
1664987100000|2022-10-05 16:25:00|12.05|11.85|12.03|11.83|12.06|11.86|12.01|11.81|51
1664987400000|2022-10-05 16:30:00|12.02|11.82|11.99|11.79|12.04|11.84|11.99|11.79|58
1664987700000|2022-10-05 16:35:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|58
1664988000000|2022-10-05 16:40:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|59
1664988300000|2022-10-05 16:45:00|11.99|11.79|12.05|11.85|12.05|11.85|11.99|11.79|75
1664988600000|2022-10-05 16:50:00|12.04|11.84|12.03|11.83|12.05|11.85|12.02|11.82|66
1664988900000|2022-10-05 16:55:00|12.04|11.84|12.01|11.81|12.04|11.84|12.01|11.81|36
1664989200000|2022-10-05 17:00:00|12.02|11.82|11.99|11.79|12.03|11.83|11.99|11.79|74
1664989500000|2022-10-05 17:05:00|12|11.8|11.99|11.79|12.02|11.82|11.99|11.79|28
1664989800000|2022-10-05 17:10:00|12|11.8|12.02|11.82|12.03|11.83|12|11.8|21
1664990100000|2022-10-05 17:15:00|12.01|11.81|12.04|11.84|12.05|11.85|12.01|11.81|44
1664990400000|2022-10-05 17:20:00|12.03|11.83|12.02|11.82|12.05|11.85|12.02|11.82|58
1664990700000|2022-10-05 17:25:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|18
1664991000000|2022-10-05 17:30:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|8
1664991300000|2022-10-05 17:35:00|12.03|11.83|12.06|11.86|12.06|11.86|12.02|11.82|34
1664991600000|2022-10-05 17:40:00|12.05|11.85|12.03|11.83|12.07|11.87|12.03|11.83|37
1664991900000|2022-10-05 17:45:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|17
1664992200000|2022-10-05 17:50:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|21
1664992500000|2022-10-05 17:55:00|12.06|11.86|12.04|11.84|12.08|11.88|12.04|11.84|33
1664992800000|2022-10-05 18:00:00|12.05|11.85|12.08|11.88|12.09|11.89|12.04|11.84|54
1664993100000|2022-10-05 18:05:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|59
1664993400000|2022-10-05 18:10:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|110
1664993700000|2022-10-05 18:15:00|12.1|11.9|12.09|11.89|12.11|11.91|12.07|11.87|48
1664994000000|2022-10-05 18:20:00|12.08|11.88|12.1|11.9|12.11|11.91|12.08|11.88|51
1664994300000|2022-10-05 18:25:00|12.09|11.89|12.1|11.9|12.12|11.92|12.09|11.89|78
1664994600000|2022-10-05 18:30:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|50
1664994900000|2022-10-05 18:35:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|40
1664995200000|2022-10-05 18:40:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|102
1664995500000|2022-10-05 18:45:00|12.09|11.89|12.05|11.85|12.09|11.89|12.05|11.85|25
1664995800000|2022-10-05 18:50:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|48
1664996100000|2022-10-05 18:55:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|16
1664996400000|2022-10-05 19:00:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|59
1664996700000|2022-10-05 19:05:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|69
1664997000000|2022-10-05 19:10:00|12.06|11.86|12.08|11.88|12.08|11.88|12.05|11.85|65
1664997300000|2022-10-05 19:15:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|91
1664997600000|2022-10-05 19:20:00|12.06|11.86|12.04|11.84|12.07|11.87|12.03|11.83|111
1664997900000|2022-10-05 19:25:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|47
1664998200000|2022-10-05 19:30:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|15
1664998500000|2022-10-05 19:35:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|28
1664998800000|2022-10-05 19:40:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|29
1664999100000|2022-10-05 19:45:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|24
1664999400000|2022-10-05 19:50:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|4
1664999700000|2022-10-05 19:55:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|8
1665000000000|2022-10-05 20:00:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|57
1665000300000|2022-10-05 20:05:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|10
1665000600000|2022-10-05 20:10:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1665000900000|2022-10-05 20:15:00|12.04|11.84|12.01|11.81|12.04|11.84|12.01|11.81|22
1665001200000|2022-10-05 20:20:00|12|11.8|12|11.8|12.01|11.81|12|11.8|65
1665001500000|2022-10-05 20:25:00|12.01|11.81|11.99|11.79|12.01|11.81|11.98|11.78|45
1665001800000|2022-10-05 20:30:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|44
1665002100000|2022-10-05 20:35:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|63
1665002400000|2022-10-05 20:40:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|26
1665002700000|2022-10-05 20:45:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|17
1665003000000|2022-10-05 20:50:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|33
1665003300000|2022-10-05 20:55:00|11.99|11.79|11.97|11.77|12|11.8|11.97|11.77|61
1665003600000|2022-10-05 21:00:00|11.98|11.78|12|11.8|12.01|11.81|11.97|11.77|7
1665003900000|2022-10-05 21:05:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|3
1665004200000|2022-10-05 21:10:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|14
1665004500000|2022-10-05 21:15:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|14
1665005400000|2022-10-05 21:30:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|4
1665006000000|2022-10-05 21:40:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|3
1665006300000|2022-10-05 21:45:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|7
1665006600000|2022-10-05 21:50:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|23
1665006900000|2022-10-05 21:55:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|6
1665007200000|2022-10-05 22:00:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|98
1665007500000|2022-10-05 22:05:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|130
1665007800000|2022-10-05 22:10:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|56
1665008100000|2022-10-05 22:15:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|45
1665008400000|2022-10-05 22:20:00|12|11.8|12|11.8|12|11.8|11.99|11.79|7
1665009000000|2022-10-05 22:30:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|15
1665009300000|2022-10-05 22:35:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|7
1665009900000|2022-10-05 22:45:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|34
1665010200000|2022-10-05 22:50:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|30
1665010500000|2022-10-05 22:55:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|2
1665010800000|2022-10-05 23:00:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1665011100000|2022-10-05 23:05:00|12.04|11.84|12.01|11.81|12.05|11.85|12.01|11.81|36
1665011400000|2022-10-05 23:10:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|13
1665011700000|2022-10-05 23:15:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|32
1665012000000|2022-10-05 23:20:00|12.01|11.81|11.99|11.79|12.01|11.81|11.98|11.78|77
1665012600000|2022-10-05 23:30:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|27
1665012900000|2022-10-05 23:35:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|25
1665013500000|2022-10-05 23:45:00|12|11.8|12|11.8|12|11.8|11.99|11.79|5
1665013800000|2022-10-05 23:50:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|18
1665014100000|2022-10-05 23:55:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|11
1665014400000|2022-10-06 00:00:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|4
1665014700000|2022-10-06 00:05:00|12.02|11.82|12.02|11.82|12.04|11.84|12.01|11.81|73
1665015000000|2022-10-06 00:10:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|38
1665015300000|2022-10-06 00:15:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|6
1665015600000|2022-10-06 00:20:00|12.03|11.83|12.02|11.82|12.05|11.85|12.02|11.82|14
1665015900000|2022-10-06 00:25:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|17
1665016200000|2022-10-06 00:30:00|12.02|11.82|12|11.8|12.03|11.83|12|11.8|55
1665016500000|2022-10-06 00:35:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|13
1665016800000|2022-10-06 00:40:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|8
1665017100000|2022-10-06 00:45:00|12|11.8|12.02|11.82|12.04|11.84|11.99|11.79|45
1665017400000|2022-10-06 00:50:00|12.01|11.81|12.02|11.82|12.03|11.83|12|11.8|54
1665017700000|2022-10-06 00:55:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|30
1665018000000|2022-10-06 01:00:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|84
1665018300000|2022-10-06 01:05:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|59
1665018600000|2022-10-06 01:10:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|35
1665018900000|2022-10-06 01:15:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|23
1665019200000|2022-10-06 01:20:00|12.04|11.84|12.03|11.83|12.05|11.85|12.02|11.82|54
1665019500000|2022-10-06 01:25:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|81
1665019800000|2022-10-06 01:30:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|28
1665020100000|2022-10-06 01:35:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|17
1665020400000|2022-10-06 01:40:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|5
1665020700000|2022-10-06 01:45:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|57
1665021000000|2022-10-06 01:50:00|12.06|11.86|12.08|11.88|12.09|11.89|12.05|11.85|95
1665021300000|2022-10-06 01:55:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|112
1665021600000|2022-10-06 02:00:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|95
1665021900000|2022-10-06 02:05:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|74
1665022200000|2022-10-06 02:10:00|12.08|11.88|12.05|11.85|12.08|11.88|12.04|11.84|24
1665022500000|2022-10-06 02:15:00|12.06|11.86|12.03|11.83|12.06|11.86|12.02|11.82|26
1665022800000|2022-10-06 02:20:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|104
1665023100000|2022-10-06 02:25:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|103
1665023700000|2022-10-06 02:35:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|9
1665024000000|2022-10-06 02:40:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|60
1665024300000|2022-10-06 02:45:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|27
1665024600000|2022-10-06 02:50:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|131
1665024900000|2022-10-06 02:55:00|12.04|11.84|12.03|11.83|12.05|11.85|12.02|11.82|14
1665025200000|2022-10-06 03:00:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|187
1665025500000|2022-10-06 03:05:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|69
1665025800000|2022-10-06 03:10:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|17
1665026100000|2022-10-06 03:15:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|81
1665026400000|2022-10-06 03:20:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|78
1665027000000|2022-10-06 03:30:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|135
1665027300000|2022-10-06 03:35:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|50
1665027600000|2022-10-06 03:40:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|75
1665027900000|2022-10-06 03:45:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|50
1665028200000|2022-10-06 03:50:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|3
1665028500000|2022-10-06 03:55:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|3
1665028800000|2022-10-06 04:00:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|4
1665029100000|2022-10-06 04:05:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|41
1665029400000|2022-10-06 04:10:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|41
1665029700000|2022-10-06 04:15:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|85
1665030300000|2022-10-06 04:25:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|46
1665030600000|2022-10-06 04:30:00|12.07|11.87|12.09|11.89|12.09|11.89|12.06|11.86|83
1665030900000|2022-10-06 04:35:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|150
1665031200000|2022-10-06 04:40:00|12.1|11.9|12.1|11.9|12.12|11.92|12.09|11.89|119
1665031500000|2022-10-06 04:45:00|12.11|11.91|12.09|11.89|12.11|11.91|12.08|11.88|89
1665031800000|2022-10-06 04:50:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|74
1665032100000|2022-10-06 04:55:00|12.1|11.9|12.07|11.87|12.1|11.9|12.07|11.87|78
1665032400000|2022-10-06 05:00:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|61
1665032700000|2022-10-06 05:05:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|50
1665033000000|2022-10-06 05:10:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|22
1665033300000|2022-10-06 05:15:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|69
1665033600000|2022-10-06 05:20:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|130
1665033900000|2022-10-06 05:25:00|12.08|11.88|12.1|11.9|12.1|11.9|12.07|11.87|35
1665034200000|2022-10-06 05:30:00|12.09|11.89|12.11|11.91|12.12|11.92|12.09|11.89|107
1665034500000|2022-10-06 05:35:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|106
1665034800000|2022-10-06 05:40:00|12.1|11.9|12.08|11.88|12.12|11.92|12.08|11.88|133
1665035100000|2022-10-06 05:45:00|12.07|11.87|12.07|11.87|12.09|11.89|12.07|11.87|23
1665035400000|2022-10-06 05:50:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|103
1665035700000|2022-10-06 05:55:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|76
1665036000000|2022-10-06 06:00:00|12.09|11.89|12.03|11.83|12.09|11.89|12.02|11.82|107
1665036300000|2022-10-06 06:05:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|67
1665036600000|2022-10-06 06:10:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|164
1665036900000|2022-10-06 06:15:00|12.05|11.85|12.01|11.81|12.05|11.85|12.01|11.81|55
1665037200000|2022-10-06 06:20:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|70
1665037500000|2022-10-06 06:25:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|64
1665037800000|2022-10-06 06:30:00|12|11.8|12.01|11.81|12.02|11.82|11.99|11.79|54
1665038100000|2022-10-06 06:35:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|64
1665038400000|2022-10-06 06:40:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|57
1665038700000|2022-10-06 06:45:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|26
1665039000000|2022-10-06 06:50:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|43
1665039300000|2022-10-06 06:55:00|12.02|11.82|11.98|11.78|12.03|11.83|11.98|11.78|107
1665039600000|2022-10-06 07:00:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|8
1665039900000|2022-10-06 07:05:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|66
1665040200000|2022-10-06 07:10:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|43
1665040500000|2022-10-06 07:15:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|68
1665040800000|2022-10-06 07:20:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|37
1665041100000|2022-10-06 07:25:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|68
1665041400000|2022-10-06 07:30:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|5
1665041700000|2022-10-06 07:35:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|5
1665042000000|2022-10-06 07:40:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1665042300000|2022-10-06 07:45:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|26
1665042600000|2022-10-06 07:50:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|92
1665042900000|2022-10-06 07:55:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|76
1665043200000|2022-10-06 08:00:00|12.02|11.82|12.04|11.84|12.04|11.84|12.01|11.81|103
1665043500000|2022-10-06 08:05:00|12.03|11.83|12.03|11.83|12.06|11.86|12.03|11.83|129
1665043800000|2022-10-06 08:10:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|87
1665044100000|2022-10-06 08:15:00|12.05|11.85|12.02|11.82|12.05|11.85|12.02|11.82|106
1665044400000|2022-10-06 08:20:00|12.01|11.81|11.99|11.79|12.02|11.82|11.99|11.79|75
1665044700000|2022-10-06 08:25:00|11.98|11.78|12.01|11.81|12.01|11.81|11.98|11.78|66
1665045000000|2022-10-06 08:30:00|12|11.8|12|11.8|12.02|11.82|11.98|11.78|39
1665045300000|2022-10-06 08:35:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|70
1665045600000|2022-10-06 08:40:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|6
1665045900000|2022-10-06 08:45:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|62
1665046200000|2022-10-06 08:50:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|142
1665046500000|2022-10-06 08:55:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|78
1665046800000|2022-10-06 09:00:00|11.99|11.79|11.97|11.77|11.99|11.79|11.96|11.76|59
1665047100000|2022-10-06 09:05:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|7
1665047400000|2022-10-06 09:10:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|4
1665047700000|2022-10-06 09:15:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|66
1665048000000|2022-10-06 09:20:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|11
1665048300000|2022-10-06 09:25:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|48
1665048600000|2022-10-06 09:30:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|6
1665048900000|2022-10-06 09:35:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|35
1665049200000|2022-10-06 09:40:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1665049500000|2022-10-06 09:45:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|8
1665049800000|2022-10-06 09:50:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|37
1665050100000|2022-10-06 09:55:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|20
1665050400000|2022-10-06 10:00:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|35
1665050700000|2022-10-06 10:05:00|11.96|11.76|11.95|11.75|11.97|11.77|11.94|11.74|10
1665051000000|2022-10-06 10:10:00|11.94|11.74|11.97|11.77|11.97|11.77|11.94|11.74|68
1665051300000|2022-10-06 10:15:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|7
1665051600000|2022-10-06 10:20:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1665051900000|2022-10-06 10:25:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|46
1665052200000|2022-10-06 10:30:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|5
1665052500000|2022-10-06 10:35:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|26
1665052800000|2022-10-06 10:40:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|46
1665053100000|2022-10-06 10:45:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|89
1665053400000|2022-10-06 10:50:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|29
1665053700000|2022-10-06 10:55:00|11.95|11.75|11.95|11.75|11.96|11.76|11.93|11.73|77
1665054000000|2022-10-06 11:00:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|72
1665054300000|2022-10-06 11:05:00|11.96|11.76|12|11.8|12.01|11.81|11.95|11.75|87
1665054600000|2022-10-06 11:10:00|12.01|11.81|11.97|11.77|12.03|11.83|11.97|11.77|50
1665054900000|2022-10-06 11:15:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|11
1665055200000|2022-10-06 11:20:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|28
1665055500000|2022-10-06 11:25:00|11.97|11.77|11.96|11.76|11.98|11.78|11.96|11.76|28
1665055800000|2022-10-06 11:30:00|11.97|11.77|11.99|11.79|12|11.8|11.96|11.76|57
1665056100000|2022-10-06 11:35:00|12|11.8|12.05|11.85|12.06|11.86|11.98|11.78|104
1665056400000|2022-10-06 11:40:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|70
1665056700000|2022-10-06 11:45:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|66
1665057000000|2022-10-06 11:50:00|12.08|11.88|12.08|11.88|12.09|11.89|12.06|11.86|63
1665057300000|2022-10-06 11:55:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|137
1665057600000|2022-10-06 12:00:00|12.08|11.88|12.08|11.88|12.1|11.9|12.06|11.86|117
1665057900000|2022-10-06 12:05:00|12.07|11.87|12.06|11.86|12.08|11.88|12.04|11.84|68
1665058200000|2022-10-06 12:10:00|12.07|11.87|12.08|11.88|12.08|11.88|12.06|11.86|60
1665058500000|2022-10-06 12:15:00|12.07|11.87|12.09|11.89|12.1|11.9|12.07|11.87|103
1665058800000|2022-10-06 12:20:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|86
1665059100000|2022-10-06 12:25:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|112
1665059400000|2022-10-06 12:30:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|129
1665059700000|2022-10-06 12:35:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|146
1665060000000|2022-10-06 12:40:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|152
1665060300000|2022-10-06 12:45:00|12.11|11.91|12.08|11.88|12.12|11.92|12.08|11.88|156
1665060600000|2022-10-06 12:50:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|145
1665060900000|2022-10-06 12:55:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|48
1665061200000|2022-10-06 13:00:00|12.08|11.88|12.01|11.81|12.09|11.89|12.01|11.81|152
1665061500000|2022-10-06 13:05:00|12.02|11.82|12.05|11.85|12.05|11.85|12.01|11.81|58
1665061800000|2022-10-06 13:10:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|91
1665062100000|2022-10-06 13:15:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|103
1665062400000|2022-10-06 13:20:00|12.02|11.82|11.98|11.78|12.02|11.82|11.97|11.77|41
1665062700000|2022-10-06 13:25:00|11.97|11.77|11.98|11.78|11.99|11.79|11.96|11.76|98
1665063000000|2022-10-06 13:30:00|11.99|11.79|12.01|11.81|12.02|11.82|11.98|11.78|65
1665063300000|2022-10-06 13:35:00|12.02|11.82|12.04|11.84|12.04|11.84|12.01|11.81|69
1665063600000|2022-10-06 13:40:00|12.05|11.85|12.07|11.87|12.09|11.89|12.05|11.85|47
1665063900000|2022-10-06 13:45:00|12.06|11.86|12.04|11.84|12.08|11.88|12.03|11.83|103
1665064200000|2022-10-06 13:50:00|12.03|11.83|12.09|11.89|12.09|11.89|12.03|11.83|183
1665064500000|2022-10-06 13:55:00|12.08|11.88|12.04|11.84|12.09|11.89|12.03|11.83|221
1665064800000|2022-10-06 14:00:00|12.03|11.83|12|11.8|12.04|11.84|11.98|11.78|164
1665065100000|2022-10-06 14:05:00|11.99|11.79|11.98|11.78|12|11.8|11.95|11.75|186
1665065400000|2022-10-06 14:10:00|11.97|11.77|11.98|11.78|11.98|11.78|11.95|11.75|140
1665065700000|2022-10-06 14:15:00|11.97|11.77|12|11.8|12.04|11.84|11.97|11.77|112
1665066000000|2022-10-06 14:20:00|12.01|11.81|12|11.8|12.03|11.83|11.99|11.79|188
1665066300000|2022-10-06 14:25:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|152
1665066600000|2022-10-06 14:30:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|96
1665066900000|2022-10-06 14:35:00|11.99|11.79|12.06|11.86|12.06|11.86|11.99|11.79|42
1665067200000|2022-10-06 14:40:00|12.05|11.85|12.08|11.88|12.09|11.89|12.05|11.85|116
1665067500000|2022-10-06 14:45:00|12.07|11.87|12.09|11.89|12.1|11.9|12.07|11.87|127
1665067800000|2022-10-06 14:50:00|12.08|11.88|12.07|11.87|12.1|11.9|12.07|11.87|82
1665068100000|2022-10-06 14:55:00|12.08|11.88|12.06|11.86|12.08|11.88|12.06|11.86|103
1665068400000|2022-10-06 15:00:00|12.07|11.87|12.07|11.87|12.09|11.89|12.06|11.86|153
1665068700000|2022-10-06 15:05:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|81
1665069000000|2022-10-06 15:10:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|124
1665069300000|2022-10-06 15:15:00|12.07|11.87|12.09|11.89|12.09|11.89|12.05|11.85|99
1665069600000|2022-10-06 15:20:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|67
1665069900000|2022-10-06 15:25:00|12.07|11.87|12.09|11.89|12.09|11.89|12.07|11.87|59
1665070200000|2022-10-06 15:30:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|26
1665070500000|2022-10-06 15:35:00|12.1|11.9|12.08|11.88|12.11|11.91|12.07|11.87|25
1665070800000|2022-10-06 15:40:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|84
1665071100000|2022-10-06 15:45:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|139
1665071400000|2022-10-06 15:50:00|12.06|11.86|12.06|11.86|12.08|11.88|12.06|11.86|19
1665071700000|2022-10-06 15:55:00|12.05|11.85|12|11.8|12.06|11.86|11.99|11.79|60
1665072000000|2022-10-06 16:00:00|11.99|11.79|11.99|11.79|12.03|11.83|11.99|11.79|63
1665072300000|2022-10-06 16:05:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|38
1665072600000|2022-10-06 16:10:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|51
1665072900000|2022-10-06 16:15:00|11.99|11.79|12.04|11.84|12.06|11.86|11.99|11.79|119
1665073200000|2022-10-06 16:20:00|12.05|11.85|12.08|11.88|12.08|11.88|12.03|11.83|101
1665073500000|2022-10-06 16:25:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|108
1665073800000|2022-10-06 16:30:00|12.09|11.89|12.08|11.88|12.1|11.9|12.06|11.86|170
1665074100000|2022-10-06 16:35:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|120
1665074400000|2022-10-06 16:40:00|12.11|11.91|12.17|11.97|12.18|11.98|12.1|11.9|121
1665074700000|2022-10-06 16:45:00|12.16|11.96|12.23|12.03|12.23|12.03|12.16|11.96|104
1665075000000|2022-10-06 16:50:00|12.24|12.04|12.17|11.97|12.25|12.05|12.12|11.92|122
1665075300000|2022-10-06 16:55:00|12.18|11.98|12.14|11.94|12.19|11.99|12.13|11.93|97
1665075600000|2022-10-06 17:00:00|12.13|11.93|12.12|11.92|12.14|11.94|12.08|11.88|76
1665075900000|2022-10-06 17:05:00|12.13|11.93|12.1|11.9|12.13|11.93|12.1|11.9|14
1665076200000|2022-10-06 17:10:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|57
1665076500000|2022-10-06 17:15:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|77
1665076800000|2022-10-06 17:20:00|12.15|11.95|12.14|11.94|12.18|11.98|12.13|11.93|70
1665077100000|2022-10-06 17:25:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|34
1665077400000|2022-10-06 17:30:00|12.13|11.93|12.13|11.93|12.14|11.94|12.11|11.91|185
1665077700000|2022-10-06 17:35:00|12.14|11.94|12.11|11.91|12.14|11.94|12.1|11.9|160
1665078000000|2022-10-06 17:40:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|68
1665078300000|2022-10-06 17:45:00|12.1|11.9|12.13|11.93|12.13|11.93|12.1|11.9|98
1665078600000|2022-10-06 17:50:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|166
1665078900000|2022-10-06 17:55:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|147
1665079200000|2022-10-06 18:00:00|12.13|11.93|12.11|11.91|12.14|11.94|12.1|11.9|61
1665079500000|2022-10-06 18:05:00|12.12|11.92|12.09|11.89|12.12|11.92|12.09|11.89|58
1665079800000|2022-10-06 18:10:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|38
1665080100000|2022-10-06 18:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|14
1665080400000|2022-10-06 18:20:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|11
1665080700000|2022-10-06 18:25:00|12.09|11.89|12.11|11.91|12.12|11.92|12.09|11.89|9
1665081000000|2022-10-06 18:30:00|12.1|11.9|12.1|11.9|12.12|11.92|12.09|11.89|57
1665081300000|2022-10-06 18:35:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|3
1665081600000|2022-10-06 18:40:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|17
1665081900000|2022-10-06 18:45:00|12.09|11.89|12.11|11.91|12.12|11.92|12.09|11.89|33
1665082200000|2022-10-06 18:50:00|12.1|11.9|12.14|11.94|12.15|11.95|12.1|11.9|121
1665082500000|2022-10-06 18:55:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|149
1665082800000|2022-10-06 19:00:00|12.16|11.96|12.1|11.9|12.16|11.96|12.1|11.9|193
1665083100000|2022-10-06 19:05:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|117
1665083400000|2022-10-06 19:10:00|12.08|11.88|12.1|11.9|12.1|11.9|12.07|11.87|97
1665083700000|2022-10-06 19:15:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|71
1665084000000|2022-10-06 19:20:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|57
1665084300000|2022-10-06 19:25:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|99
1665084600000|2022-10-06 19:30:00|12.14|11.94|12.12|11.92|12.14|11.94|12.12|11.92|159
1665084900000|2022-10-06 19:35:00|12.13|11.93|12.15|11.95|12.15|11.95|12.12|11.92|53
1665085200000|2022-10-06 19:40:00|12.14|11.94|12.13|11.93|12.15|11.95|12.13|11.93|126
1665085500000|2022-10-06 19:45:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|153
1665085800000|2022-10-06 19:50:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|113
1665086100000|2022-10-06 19:55:00|12.12|11.92|12.09|11.89|12.12|11.92|12.09|11.89|140
1665086400000|2022-10-06 20:00:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|91
1665086700000|2022-10-06 20:05:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|31
1665087000000|2022-10-06 20:10:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|32
1665087300000|2022-10-06 20:15:00|12.12|11.92|12.1|11.9|12.13|11.93|12.1|11.9|133
1665087600000|2022-10-06 20:20:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|30
1665087900000|2022-10-06 20:25:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|101
1665088200000|2022-10-06 20:30:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|87
1665088500000|2022-10-06 20:35:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|11
1665089100000|2022-10-06 20:45:00|12.12|11.92|12.15|11.95|12.15|11.95|12.1|11.9|44
1665089400000|2022-10-06 20:50:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|90
1665089700000|2022-10-06 20:55:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|16
1665090000000|2022-10-06 21:00:00|12.16|11.96|12.17|11.97|12.18|11.98|12.15|11.95|18
1665090300000|2022-10-06 21:05:00|12.18|11.98|12.16|11.96|12.19|11.99|12.16|11.96|11
1665090600000|2022-10-06 21:10:00|12.17|11.97|12.15|11.95|12.17|11.97|12.14|11.94|27
1665090900000|2022-10-06 21:15:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|3
1665091200000|2022-10-06 21:20:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|55
1665091500000|2022-10-06 21:25:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|223
1665091800000|2022-10-06 21:30:00|12.13|11.93|12.08|11.88|12.14|11.94|12.08|11.88|62
1665092100000|2022-10-06 21:35:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|93
1665092400000|2022-10-06 21:40:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|78
1665092700000|2022-10-06 21:45:00|12.1|11.9|12.12|11.92|12.12|11.92|12.09|11.89|45
1665093000000|2022-10-06 21:50:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|24
1665093300000|2022-10-06 21:55:00|12.09|11.89|12.06|11.86|12.09|11.89|12.06|11.86|6
1665093600000|2022-10-06 22:00:00|12.05|11.85|12.08|11.88|12.08|11.88|12.03|11.83|34
1665093900000|2022-10-06 22:05:00|12.07|11.87|12.03|11.83|12.07|11.87|12.03|11.83|17
1665094200000|2022-10-06 22:10:00|12.04|11.84|12.04|11.84|12.04|11.84|12.02|11.82|9
1665094500000|2022-10-06 22:15:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|8
1665094800000|2022-10-06 22:20:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|8
1665095100000|2022-10-06 22:25:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|2
1665095400000|2022-10-06 22:30:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|5
1665095700000|2022-10-06 22:35:00|12.02|11.82|12.04|11.84|12.04|11.84|12.01|11.81|17
1665096000000|2022-10-06 22:40:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|10
1665096300000|2022-10-06 22:45:00|12.03|11.83|12.01|11.81|12.04|11.84|12.01|11.81|11
1665096600000|2022-10-06 22:50:00|12|11.8|12|11.8|12.01|11.81|12|11.8|13
1665096900000|2022-10-06 22:55:00|12.01|11.81|11.99|11.79|12.01|11.81|11.98|11.78|17
1665097200000|2022-10-06 23:00:00|12|11.8|12|11.8|12.01|11.81|11.98|11.78|45
1665097500000|2022-10-06 23:05:00|11.99|11.79|11.99|11.79|11.99|11.79|11.97|11.77|11
1665097800000|2022-10-06 23:10:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|13
1665098100000|2022-10-06 23:15:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|20
1665098400000|2022-10-06 23:20:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|40
1665098700000|2022-10-06 23:25:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|5
1665099000000|2022-10-06 23:30:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|24
1665099300000|2022-10-06 23:35:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|21
1665099600000|2022-10-06 23:40:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|92
1665099900000|2022-10-06 23:45:00|12.03|11.83|12.05|11.85|12.06|11.86|12.03|11.83|69
1665100200000|2022-10-06 23:50:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|5
1665100500000|2022-10-06 23:55:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|47
1665100800000|2022-10-07 00:00:00|12.06|11.86|12.08|11.88|12.08|11.88|12.05|11.85|59
1665101100000|2022-10-07 00:05:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|79
1665101400000|2022-10-07 00:10:00|12.06|11.86|12.09|11.89|12.09|11.89|12.06|11.86|26
1665101700000|2022-10-07 00:15:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|16
1665102000000|2022-10-07 00:20:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|18
1665102300000|2022-10-07 00:25:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|24
1665102600000|2022-10-07 00:30:00|12.1|11.9|12.06|11.86|12.1|11.9|12.06|11.86|27
1665102900000|2022-10-07 00:35:00|12.05|11.85|12.06|11.86|12.08|11.88|12.05|11.85|16
1665103200000|2022-10-07 00:40:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|3
1665103500000|2022-10-07 00:45:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|19
1665103800000|2022-10-07 00:50:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|28
1665104100000|2022-10-07 00:55:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|9
1665104400000|2022-10-07 01:00:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|13
1665104700000|2022-10-07 01:05:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1665105300000|2022-10-07 01:15:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|11
1665105600000|2022-10-07 01:20:00|12.05|11.85|12.07|11.87|12.07|11.87|12.04|11.84|23
1665106200000|2022-10-07 01:30:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|9
1665106500000|2022-10-07 01:35:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|2
1665106800000|2022-10-07 01:40:00|12.07|11.87|12.09|11.89|12.09|11.89|12.07|11.87|39
1665107100000|2022-10-07 01:45:00|12.08|11.88|12.05|11.85|12.09|11.89|12.04|11.84|80
1665107400000|2022-10-07 01:50:00|12.04|11.84|12.04|11.84|12.05|11.85|12.02|11.82|55
1665107700000|2022-10-07 01:55:00|12.03|11.83|12.02|11.82|12.04|11.84|12.01|11.81|34
1665108000000|2022-10-07 02:00:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|51
1665108300000|2022-10-07 02:05:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|13
1665108600000|2022-10-07 02:10:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|24
1665108900000|2022-10-07 02:15:00|11.99|11.79|11.99|11.79|12|11.8|11.97|11.77|37
1665109200000|2022-10-07 02:20:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|50
1665109500000|2022-10-07 02:25:00|12|11.8|12|11.8|12|11.8|11.98|11.78|87
1665109800000|2022-10-07 02:30:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|96
1665110100000|2022-10-07 02:35:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|42
1665110400000|2022-10-07 02:40:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|27
1665111000000|2022-10-07 02:50:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|65
1665111300000|2022-10-07 02:55:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|76
1665111600000|2022-10-07 03:00:00|11.99|11.79|12.02|11.82|12.02|11.82|11.97|11.77|58
1665111900000|2022-10-07 03:05:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|28
1665112200000|2022-10-07 03:10:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|14
1665112800000|2022-10-07 03:20:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|76
1665113100000|2022-10-07 03:25:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|47
1665113400000|2022-10-07 03:30:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|11
1665113700000|2022-10-07 03:35:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|2
1665114000000|2022-10-07 03:40:00|12.05|11.85|12.07|11.87|12.07|11.87|12.04|11.84|9
1665114300000|2022-10-07 03:45:00|12.06|11.86|12.05|11.85|12.07|11.87|12.04|11.84|18
1665114600000|2022-10-07 03:50:00|12.06|11.86|12.05|11.85|12.06|11.86|12.04|11.84|48
1665114900000|2022-10-07 03:55:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|42
1665115200000|2022-10-07 04:00:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|100
1665115500000|2022-10-07 04:05:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|19
1665115800000|2022-10-07 04:10:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|37
1665116100000|2022-10-07 04:15:00|12.08|11.88|12.04|11.84|12.08|11.88|12.04|11.84|61
1665116400000|2022-10-07 04:20:00|12.05|11.85|12.05|11.85|12.06|11.86|12.03|11.83|39
1665116700000|2022-10-07 04:25:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|42
1665117000000|2022-10-07 04:30:00|12.06|11.86|12.02|11.82|12.06|11.86|12.02|11.82|21
1665117300000|2022-10-07 04:35:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|19
1665117600000|2022-10-07 04:40:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|39
1665117900000|2022-10-07 04:45:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|13
1665118200000|2022-10-07 04:50:00|12|11.8|12|11.8|12.01|11.81|12|11.8|39
1665118500000|2022-10-07 04:55:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|63
1665118800000|2022-10-07 05:00:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|10
1665119100000|2022-10-07 05:05:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|13
1665119400000|2022-10-07 05:10:00|12.03|11.83|12.01|11.81|12.04|11.84|12.01|11.81|61
1665119700000|2022-10-07 05:15:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|23
1665120000000|2022-10-07 05:20:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|22
1665120300000|2022-10-07 05:25:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|46
1665120600000|2022-10-07 05:30:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|10
1665120900000|2022-10-07 05:35:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|4
1665121500000|2022-10-07 05:45:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|11
1665121800000|2022-10-07 05:50:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|19
1665122100000|2022-10-07 05:55:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|13
1665122400000|2022-10-07 06:00:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|79
1665122700000|2022-10-07 06:05:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|5
1665123000000|2022-10-07 06:10:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|26
1665123300000|2022-10-07 06:15:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|113
1665123600000|2022-10-07 06:20:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|30
1665123900000|2022-10-07 06:25:00|11.95|11.75|11.93|11.73|11.95|11.75|11.9|11.7|103
1665124200000|2022-10-07 06:30:00|11.94|11.74|11.94|11.74|11.95|11.75|11.91|11.71|47
1665124500000|2022-10-07 06:35:00|11.93|11.73|11.94|11.74|11.96|11.76|11.93|11.73|52
1665124800000|2022-10-07 06:40:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|75
1665125100000|2022-10-07 06:45:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|20
1665125700000|2022-10-07 06:55:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|3
1665126000000|2022-10-07 07:00:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|13
1665126300000|2022-10-07 07:05:00|11.94|11.74|11.95|11.75|11.95|11.75|11.93|11.73|6
1665126600000|2022-10-07 07:10:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|3
1665126900000|2022-10-07 07:15:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|11
1665127200000|2022-10-07 07:20:00|11.94|11.74|11.95|11.75|11.95|11.75|11.93|11.73|24
1665127500000|2022-10-07 07:25:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|35
1665127800000|2022-10-07 07:30:00|11.93|11.73|11.96|11.76|11.96|11.76|11.93|11.73|44
1665128100000|2022-10-07 07:35:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1665128400000|2022-10-07 07:40:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|20
1665128700000|2022-10-07 07:45:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|18
1665129000000|2022-10-07 07:50:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|57
1665129300000|2022-10-07 07:55:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|12
1665129600000|2022-10-07 08:00:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|29
1665129900000|2022-10-07 08:05:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|8
1665130200000|2022-10-07 08:10:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|4
1665130500000|2022-10-07 08:15:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|9
1665130800000|2022-10-07 08:20:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1665131100000|2022-10-07 08:25:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|4
1665131400000|2022-10-07 08:30:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1665131700000|2022-10-07 08:35:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|5
1665132000000|2022-10-07 08:40:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|5
1665132600000|2022-10-07 08:50:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1665132900000|2022-10-07 08:55:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|16
1665133200000|2022-10-07 09:00:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|16
1665133800000|2022-10-07 09:10:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|5
1665134100000|2022-10-07 09:15:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|84
1665134400000|2022-10-07 09:20:00|11.96|11.76|11.97|11.77|11.98|11.78|11.95|11.75|36
1665135000000|2022-10-07 09:30:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|46
1665135300000|2022-10-07 09:35:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|30
1665135600000|2022-10-07 09:40:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|32
1665135900000|2022-10-07 09:45:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|45
1665136200000|2022-10-07 09:50:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|11
1665136500000|2022-10-07 09:55:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|27
1665136800000|2022-10-07 10:00:00|11.97|11.77|11.93|11.73|11.97|11.77|11.93|11.73|87
1665137100000|2022-10-07 10:05:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|29
1665137400000|2022-10-07 10:10:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|128
1665137700000|2022-10-07 10:15:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|37
1665138000000|2022-10-07 10:20:00|11.92|11.72|11.93|11.73|11.94|11.74|11.92|11.72|24
1665138300000|2022-10-07 10:25:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|5
1665138600000|2022-10-07 10:30:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|17
1665138900000|2022-10-07 10:35:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|3
1665139500000|2022-10-07 10:45:00|11.93|11.73|11.94|11.74|11.95|11.75|11.92|11.72|8
1665139800000|2022-10-07 10:50:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|2
1665140100000|2022-10-07 10:55:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|17
1665140400000|2022-10-07 11:00:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|33
1665140700000|2022-10-07 11:05:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|2
1665141000000|2022-10-07 11:10:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|52
1665141300000|2022-10-07 11:15:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|7
1665141600000|2022-10-07 11:20:00|11.94|11.74|11.95|11.75|11.96|11.76|11.94|11.74|56
1665141900000|2022-10-07 11:25:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|54
1665142200000|2022-10-07 11:30:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|9
1665142500000|2022-10-07 11:35:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|29
1665142800000|2022-10-07 11:40:00|11.94|11.74|11.95|11.75|11.96|11.76|11.94|11.74|30
1665143100000|2022-10-07 11:45:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|37
1665143700000|2022-10-07 11:55:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1665144600000|2022-10-07 12:10:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|2
1665144900000|2022-10-07 12:15:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|7
1665145200000|2022-10-07 12:20:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|17
1665145500000|2022-10-07 12:25:00|11.96|11.76|11.93|11.73|11.96|11.76|11.89|11.69|77
1665145800000|2022-10-07 12:30:00|11.94|11.74|11.87|11.67|11.95|11.75|11.85|11.65|142
1665146100000|2022-10-07 12:35:00|11.86|11.66|11.87|11.67|11.89|11.69|11.84|11.64|108
1665146400000|2022-10-07 12:40:00|11.86|11.66|11.86|11.66|11.88|11.68|11.85|11.65|203
1665146700000|2022-10-07 12:45:00|11.85|11.65|11.79|11.59|11.86|11.66|11.78|11.58|207
1665147000000|2022-10-07 12:50:00|11.78|11.58|11.8|11.6|11.8|11.6|11.77|11.57|195
1665147300000|2022-10-07 12:55:00|11.81|11.61|11.84|11.64|11.85|11.65|11.8|11.6|44
1665147600000|2022-10-07 13:00:00|11.83|11.63|11.8|11.6|11.84|11.64|11.8|11.6|58
1665147900000|2022-10-07 13:05:00|11.81|11.61|11.84|11.64|11.84|11.64|11.8|11.6|94
1665148200000|2022-10-07 13:10:00|11.83|11.63|11.87|11.67|11.87|11.67|11.82|11.62|35
1665148500000|2022-10-07 13:15:00|11.86|11.66|11.91|11.71|11.94|11.74|11.85|11.65|77
1665148800000|2022-10-07 13:20:00|11.9|11.7|11.89|11.69|11.92|11.72|11.89|11.69|66
1665149100000|2022-10-07 13:25:00|11.9|11.7|11.89|11.69|11.92|11.72|11.89|11.69|36
1665149400000|2022-10-07 13:30:00|11.88|11.68|11.91|11.71|11.92|11.72|11.88|11.68|94
1665149700000|2022-10-07 13:35:00|11.9|11.7|11.91|11.71|11.93|11.73|11.9|11.7|42
1665150000000|2022-10-07 13:40:00|11.92|11.72|11.89|11.69|11.92|11.72|11.89|11.69|60
1665150300000|2022-10-07 13:45:00|11.88|11.68|11.88|11.68|11.9|11.7|11.88|11.68|29
1665150600000|2022-10-07 13:50:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|70
1665150900000|2022-10-07 13:55:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|16
1665151200000|2022-10-07 14:00:00|11.87|11.67|11.85|11.65|11.87|11.67|11.84|11.64|31
1665151500000|2022-10-07 14:05:00|11.84|11.64|11.89|11.69|11.89|11.69|11.84|11.64|70
1665151800000|2022-10-07 14:10:00|11.88|11.68|11.91|11.71|11.91|11.71|11.88|11.68|80
1665152100000|2022-10-07 14:15:00|11.9|11.7|11.91|11.71|11.93|11.73|11.9|11.7|130
1665152400000|2022-10-07 14:20:00|11.9|11.7|11.91|11.71|11.93|11.73|11.9|11.7|22
1665152700000|2022-10-07 14:25:00|11.92|11.72|11.9|11.7|11.92|11.72|11.89|11.69|61
1665153000000|2022-10-07 14:30:00|11.89|11.69|11.91|11.71|11.92|11.72|11.89|11.69|21
1665153300000|2022-10-07 14:35:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|17
1665153600000|2022-10-07 14:40:00|11.89|11.69|11.91|11.71|11.91|11.71|11.89|11.69|19
1665153900000|2022-10-07 14:45:00|11.9|11.7|11.92|11.72|11.92|11.72|11.9|11.7|69
1665154200000|2022-10-07 14:50:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|36
1665154500000|2022-10-07 14:55:00|11.89|11.69|11.88|11.68|11.9|11.7|11.88|11.68|32
1665154800000|2022-10-07 15:00:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|39
1665155100000|2022-10-07 15:05:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|11
1665155400000|2022-10-07 15:10:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1665155700000|2022-10-07 15:15:00|11.88|11.68|11.87|11.67|11.89|11.69|11.87|11.67|30
1665156000000|2022-10-07 15:20:00|11.88|11.68|11.88|11.68|11.88|11.68|11.86|11.66|7
1665156300000|2022-10-07 15:25:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|21
1665156600000|2022-10-07 15:30:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|30
1665156900000|2022-10-07 15:35:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|61
1665157200000|2022-10-07 15:40:00|11.87|11.67|11.86|11.66|11.88|11.68|11.85|11.65|124
1665157500000|2022-10-07 15:45:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|47
1665157800000|2022-10-07 15:50:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|8
1665158100000|2022-10-07 15:55:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1665158400000|2022-10-07 16:00:00|11.88|11.68|11.86|11.66|11.89|11.69|11.84|11.64|61
1665158700000|2022-10-07 16:05:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|122
1665159000000|2022-10-07 16:10:00|11.87|11.67|11.88|11.68|11.91|11.71|11.87|11.67|50
1665159300000|2022-10-07 16:15:00|11.89|11.69|11.88|11.68|11.91|11.71|11.88|11.68|32
1665159600000|2022-10-07 16:20:00|11.89|11.69|11.85|11.65|11.89|11.69|11.82|11.62|67
1665159900000|2022-10-07 16:25:00|11.86|11.66|11.84|11.64|11.86|11.66|11.83|11.63|133
1665160200000|2022-10-07 16:30:00|11.83|11.63|11.84|11.64|11.86|11.66|11.83|11.63|90
1665160500000|2022-10-07 16:35:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|73
1665160800000|2022-10-07 16:40:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|25
1665161100000|2022-10-07 16:45:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|20
1665161400000|2022-10-07 16:50:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|37
1665161700000|2022-10-07 16:55:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|75
1665162000000|2022-10-07 17:00:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|27
1665162300000|2022-10-07 17:05:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|90
1665162600000|2022-10-07 17:10:00|11.86|11.66|11.91|11.71|11.92|11.72|11.85|11.65|114
1665162900000|2022-10-07 17:15:00|11.9|11.7|11.91|11.71|11.93|11.73|11.89|11.69|80
1665163200000|2022-10-07 17:20:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|65
1665163500000|2022-10-07 17:25:00|11.93|11.73|11.92|11.72|11.93|11.73|11.91|11.71|50
1665163800000|2022-10-07 17:30:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|15
1665164100000|2022-10-07 17:35:00|11.94|11.74|11.95|11.75|11.95|11.75|11.92|11.72|66
1665164400000|2022-10-07 17:40:00|11.94|11.74|11.94|11.74|11.96|11.76|11.94|11.74|45
1665164700000|2022-10-07 17:45:00|11.95|11.75|11.96|11.76|11.96|11.76|11.93|11.73|106
1665165000000|2022-10-07 17:50:00|11.95|11.75|12.03|11.83|12.04|11.84|11.95|11.75|151
1665165300000|2022-10-07 17:55:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|165
1665165600000|2022-10-07 18:00:00|12.05|11.85|12.23|12.03|12.23|12.03|12.04|11.84|223
1665165900000|2022-10-07 18:05:00|12.24|12.04|12.23|12.03|12.33|12.13|12.23|12.03|218
1665166200000|2022-10-07 18:10:00|12.22|12.02|12.3|12.1|12.3|12.1|12.22|12.02|177
1665166500000|2022-10-07 18:15:00|12.29|12.09|12.31|12.11|12.37|12.17|12.29|12.09|179
1665166800000|2022-10-07 18:20:00|12.3|12.1|12.32|12.12|12.32|12.12|12.28|12.08|167
1665167100000|2022-10-07 18:25:00|12.31|12.11|12.28|12.08|12.35|12.15|12.28|12.08|114
1665167400000|2022-10-07 18:30:00|12.29|12.09|12.25|12.05|12.32|12.12|12.23|12.03|79
1665167700000|2022-10-07 18:35:00|12.26|12.06|12.27|12.07|12.29|12.09|12.25|12.05|142
1665168000000|2022-10-07 18:40:00|12.26|12.06|12.25|12.05|12.29|12.09|12.25|12.05|42
1665168300000|2022-10-07 18:45:00|12.24|12.04|12.25|12.05|12.25|12.05|12.21|12.01|84
1665168600000|2022-10-07 18:50:00|12.26|12.06|12.31|12.11|12.31|12.11|12.25|12.05|58
1665168900000|2022-10-07 18:55:00|12.3|12.1|12.34|12.14|12.38|12.18|12.3|12.1|141
1665169200000|2022-10-07 19:00:00|12.35|12.15|12.33|12.13|12.35|12.15|12.31|12.11|83
1665169500000|2022-10-07 19:05:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|64
1665169800000|2022-10-07 19:10:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|36
1665170100000|2022-10-07 19:15:00|12.32|12.12|12.3|12.1|12.33|12.13|12.29|12.09|55
1665170400000|2022-10-07 19:20:00|12.31|12.11|12.3|12.1|12.33|12.13|12.29|12.09|54
1665170700000|2022-10-07 19:25:00|12.31|12.11|12.31|12.11|12.32|12.12|12.29|12.09|23
1665171000000|2022-10-07 19:30:00|12.32|12.12|12.31|12.11|12.33|12.13|12.3|12.1|100
1665171300000|2022-10-07 19:35:00|12.3|12.1|12.34|12.14|12.35|12.15|12.3|12.1|83
1665171600000|2022-10-07 19:40:00|12.33|12.13|12.39|12.19|12.4|12.2|12.33|12.13|107
1665171900000|2022-10-07 19:45:00|12.38|12.18|12.42|12.22|12.44|12.24|12.38|12.18|81
1665172200000|2022-10-07 19:50:00|12.43|12.23|12.42|12.22|12.45|12.25|12.39|12.19|110
1665172500000|2022-10-07 19:55:00|12.41|12.21|12.39|12.19|12.43|12.23|12.39|12.19|61
1665172800000|2022-10-07 20:00:00|12.4|12.2|12.4|12.2|12.4|12.2|12.37|12.17|45
1665173100000|2022-10-07 20:05:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|30
1665173400000|2022-10-07 20:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.39|12.19|17
1665173700000|2022-10-07 20:15:00|12.42|12.22|12.45|12.25|12.45|12.25|12.42|12.22|30
1665174000000|2022-10-07 20:20:00|12.44|12.24|12.44|12.24|12.45|12.25|12.42|12.22|21
1665174300000|2022-10-07 20:25:00|12.43|12.23|12.45|12.25|12.48|12.28|12.43|12.23|45
1665174600000|2022-10-07 20:30:00|12.44|12.24|12.41|12.21|12.45|12.25|12.4|12.2|44
1665174900000|2022-10-07 20:35:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|41
1665175200000|2022-10-07 20:40:00|12.43|12.23|12.43|12.23|12.45|12.25|12.42|12.22|23
1665175500000|2022-10-07 20:45:00|12.42|12.22|12.42|12.22|12.44|12.24|12.42|12.22|25
1665175800000|2022-10-07 20:50:00|12.41|12.21|12.38|12.18|12.41|12.21|12.36|12.16|42
1665176100000|2022-10-07 20:55:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|5
1665212400000|2022-10-08 07:00:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|5
1665212700000|2022-10-08 07:05:00|12.41|12.21|12.39|12.19|12.42|12.22|12.39|12.19|17
1665213000000|2022-10-08 07:10:00|12.38|12.18|12.36|12.16|12.39|12.19|12.36|12.16|13
1665213300000|2022-10-08 07:15:00|12.37|12.17|12.39|12.19|12.4|12.2|12.37|12.17|9
1665213600000|2022-10-08 07:20:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|38
1665213900000|2022-10-08 07:25:00|12.38|12.18|12.38|12.18|12.39|12.19|12.36|12.16|9
1665214200000|2022-10-08 07:30:00|12.39|12.19|12.36|12.16|12.39|12.19|12.36|12.16|8
1665214500000|2022-10-08 07:35:00|12.35|12.15|12.35|12.15|12.38|12.18|12.35|12.15|11
1665214800000|2022-10-08 07:40:00|12.36|12.16|12.39|12.19|12.39|12.19|12.36|12.16|16
1665215100000|2022-10-08 07:45:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|3
1665215400000|2022-10-08 07:50:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|4
1665215700000|2022-10-08 07:55:00|12.41|12.21|12.41|12.21|12.41|12.21|12.41|12.21|1
1665216000000|2022-10-08 08:00:00|12.4|12.2|12.38|12.18|12.4|12.2|12.38|12.18|9
1665216300000|2022-10-08 08:05:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|9
1665217200000|2022-10-08 08:20:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|5
1665217500000|2022-10-08 08:25:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|5
1665217800000|2022-10-08 08:30:00|12.38|12.18|12.35|12.15|12.38|12.18|12.35|12.15|14
1665218100000|2022-10-08 08:35:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|9
1665218400000|2022-10-08 08:40:00|12.37|12.17|12.39|12.19|12.4|12.2|12.37|12.17|13
1665218700000|2022-10-08 08:45:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|2
1665219000000|2022-10-08 08:50:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|47
1665219300000|2022-10-08 08:55:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|34
1665219600000|2022-10-08 09:00:00|12.39|12.19|12.38|12.18|12.41|12.21|12.37|12.17|42
1665219900000|2022-10-08 09:05:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|8
1665220200000|2022-10-08 09:10:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1665220500000|2022-10-08 09:15:00|12.4|12.2|12.44|12.24|12.45|12.25|12.4|12.2|51
1665220800000|2022-10-08 09:20:00|12.45|12.25|12.49|12.29|12.49|12.29|12.44|12.24|25
1665221100000|2022-10-08 09:25:00|12.48|12.28|12.45|12.25|12.49|12.29|12.44|12.24|46
1665221400000|2022-10-08 09:30:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|4
1665221700000|2022-10-08 09:35:00|12.48|12.28|12.47|12.27|12.49|12.29|12.47|12.27|8
1665222000000|2022-10-08 09:40:00|12.48|12.28|12.48|12.28|12.48|12.28|12.48|12.28|1
1665222300000|2022-10-08 09:45:00|12.49|12.29|12.47|12.27|12.49|12.29|12.47|12.27|5
1665222600000|2022-10-08 09:50:00|12.46|12.26|12.44|12.24|12.47|12.27|12.44|12.24|7
1665222900000|2022-10-08 09:55:00|12.43|12.23|12.44|12.24|12.45|12.25|12.42|12.22|20
1665223200000|2022-10-08 10:00:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|2
1665223500000|2022-10-08 10:05:00|12.45|12.25|12.43|12.23|12.45|12.25|12.42|12.22|5
1665223800000|2022-10-08 10:10:00|12.42|12.22|12.45|12.25|12.45|12.25|12.42|12.22|24
1665224100000|2022-10-08 10:15:00|12.44|12.24|12.52|12.32|12.53|12.33|12.44|12.24|54
1665224400000|2022-10-08 10:20:00|12.53|12.33|12.53|12.33|12.54|12.34|12.48|12.28|84
1665224700000|2022-10-08 10:25:00|12.52|12.32|12.52|12.32|12.53|12.33|12.52|12.32|19
1665225000000|2022-10-08 10:30:00|12.51|12.31|12.54|12.34|12.59|12.39|12.51|12.31|27
1665225300000|2022-10-08 10:35:00|12.53|12.33|12.59|12.39|12.59|12.39|12.53|12.33|35
1665225600000|2022-10-08 10:40:00|12.6|12.4|12.58|12.38|12.64|12.44|12.58|12.38|104
1665225900000|2022-10-08 10:45:00|12.59|12.39|12.53|12.33|12.59|12.39|12.53|12.33|55
1665226200000|2022-10-08 10:50:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|24
1665226500000|2022-10-08 10:55:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|42
1665226800000|2022-10-08 11:00:00|12.52|12.32|12.55|12.35|12.56|12.36|12.52|12.32|48
1665227100000|2022-10-08 11:05:00|12.54|12.34|12.59|12.39|12.6|12.4|12.54|12.34|41
1665227400000|2022-10-08 11:10:00|12.6|12.4|12.59|12.39|12.62|12.42|12.59|12.39|40
1665227700000|2022-10-08 11:15:00|12.6|12.4|12.6|12.4|12.62|12.42|12.59|12.39|17
1665228000000|2022-10-08 11:20:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|53
1665228300000|2022-10-08 11:25:00|12.6|12.4|12.62|12.42|12.62|12.42|12.59|12.39|27
1665228600000|2022-10-08 11:30:00|12.61|12.41|12.64|12.44|12.65|12.45|12.61|12.41|70
1665228900000|2022-10-08 11:35:00|12.65|12.45|12.6|12.4|12.65|12.45|12.6|12.4|34
1665229200000|2022-10-08 11:40:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|15
1665229500000|2022-10-08 11:45:00|12.62|12.42|12.64|12.44|12.64|12.44|12.62|12.42|39
1665229800000|2022-10-08 11:50:00|12.63|12.43|12.68|12.48|12.71|12.51|12.63|12.43|83
1665230100000|2022-10-08 11:55:00|12.67|12.47|12.71|12.51|12.71|12.51|12.67|12.47|67
1665230400000|2022-10-08 12:00:00|12.7|12.5|12.71|12.51|12.73|12.53|12.66|12.46|66
1665230700000|2022-10-08 12:05:00|12.7|12.5|12.72|12.52|12.75|12.55|12.7|12.5|59
1665231000000|2022-10-08 12:10:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|74
1665231300000|2022-10-08 12:15:00|12.73|12.53|12.75|12.55|12.78|12.58|12.72|12.52|83
1665231600000|2022-10-08 12:20:00|12.76|12.56|12.74|12.54|12.77|12.57|12.74|12.54|51
1665231900000|2022-10-08 12:25:00|12.75|12.55|12.74|12.54|12.76|12.56|12.73|12.53|42
1665232200000|2022-10-08 12:30:00|12.73|12.53|12.72|12.52|12.75|12.55|12.71|12.51|74
1665232500000|2022-10-08 12:35:00|12.73|12.53|12.7|12.5|12.74|12.54|12.69|12.49|92
1665232800000|2022-10-08 12:40:00|12.71|12.51|12.71|12.51|12.72|12.52|12.7|12.5|87
1665233100000|2022-10-08 12:45:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|48
1665233400000|2022-10-08 12:50:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|10
1665233700000|2022-10-08 12:55:00|12.74|12.54|12.71|12.51|12.74|12.54|12.71|12.51|60
1665234000000|2022-10-08 13:00:00|12.72|12.52|12.68|12.48|12.72|12.52|12.67|12.47|59
1665234300000|2022-10-08 13:05:00|12.69|12.49|12.66|12.46|12.69|12.49|12.65|12.45|64
1665234600000|2022-10-08 13:10:00|12.65|12.45|12.65|12.45|12.67|12.47|12.64|12.44|71
1665234900000|2022-10-08 13:15:00|12.64|12.44|12.67|12.47|12.69|12.49|12.63|12.43|24
1665235200000|2022-10-08 13:20:00|12.68|12.48|12.67|12.47|12.69|12.49|12.65|12.45|24
1665235500000|2022-10-08 13:25:00|12.66|12.46|12.65|12.45|12.68|12.48|12.65|12.45|22
1665235800000|2022-10-08 13:30:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|18
1665236100000|2022-10-08 13:35:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|15
1665236400000|2022-10-08 13:40:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|27
1665236700000|2022-10-08 13:45:00|12.66|12.46|12.65|12.45|12.67|12.47|12.65|12.45|8
1665237000000|2022-10-08 13:50:00|12.66|12.46|12.64|12.44|12.66|12.46|12.64|12.44|9
1665237300000|2022-10-08 13:55:00|12.65|12.45|12.64|12.44|12.65|12.45|12.63|12.43|8
1665237600000|2022-10-08 14:00:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|4
1665237900000|2022-10-08 14:05:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|2
1665238200000|2022-10-08 14:10:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|13
1665238500000|2022-10-08 14:15:00|12.62|12.42|12.63|12.43|12.63|12.43|12.6|12.4|18
1665238800000|2022-10-08 14:20:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|16
1665239100000|2022-10-08 14:25:00|12.66|12.46|12.67|12.47|12.67|12.47|12.64|12.44|28
1665239400000|2022-10-08 14:30:00|12.68|12.48|12.69|12.49|12.72|12.52|12.68|12.48|42
1665239700000|2022-10-08 14:35:00|12.68|12.48|12.68|12.48|12.7|12.5|12.67|12.47|59
1665240000000|2022-10-08 14:40:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|28
1665240300000|2022-10-08 14:45:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|5
1665240600000|2022-10-08 14:50:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|30
1665240900000|2022-10-08 14:55:00|12.64|12.44|12.67|12.47|12.68|12.48|12.64|12.44|28
1665241200000|2022-10-08 15:00:00|12.66|12.46|12.7|12.5|12.7|12.5|12.66|12.46|43
1665241500000|2022-10-08 15:05:00|12.71|12.51|12.7|12.5|12.73|12.53|12.69|12.49|22
1665241800000|2022-10-08 15:10:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|7
1665242100000|2022-10-08 15:15:00|12.7|12.5|12.7|12.5|12.71|12.51|12.68|12.48|23
1665242400000|2022-10-08 15:20:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|22
1665242700000|2022-10-08 15:25:00|12.69|12.49|12.67|12.47|12.69|12.49|12.67|12.47|33
1665243000000|2022-10-08 15:30:00|12.68|12.48|12.66|12.46|12.69|12.49|12.66|12.46|29
1665243300000|2022-10-08 15:35:00|12.65|12.45|12.66|12.46|12.69|12.49|12.65|12.45|16
1665243600000|2022-10-08 15:40:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|12
1665243900000|2022-10-08 15:45:00|12.65|12.45|12.64|12.44|12.66|12.46|12.64|12.44|16
1665244200000|2022-10-08 15:50:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|17
1665244500000|2022-10-08 15:55:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|30
1665244800000|2022-10-08 16:00:00|12.66|12.46|12.64|12.44|12.66|12.46|12.62|12.42|7
1665245100000|2022-10-08 16:05:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|5
1665245400000|2022-10-08 16:10:00|12.66|12.46|12.69|12.49|12.69|12.49|12.65|12.45|6
1665245700000|2022-10-08 16:15:00|12.7|12.5|12.7|12.5|12.71|12.51|12.68|12.48|21
1665246000000|2022-10-08 16:20:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|7
1665246300000|2022-10-08 16:25:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|33
1665246600000|2022-10-08 16:30:00|12.71|12.51|12.73|12.53|12.75|12.55|12.7|12.5|51
1665246900000|2022-10-08 16:35:00|12.72|12.52|12.71|12.51|12.74|12.54|12.71|12.51|24
1665247200000|2022-10-08 16:40:00|12.7|12.5|12.73|12.53|12.74|12.54|12.7|12.5|38
1665247500000|2022-10-08 16:45:00|12.72|12.52|12.73|12.53|12.73|12.53|12.71|12.51|22
1665247800000|2022-10-08 16:50:00|12.72|12.52|12.76|12.56|12.77|12.57|12.72|12.52|21
1665248100000|2022-10-08 16:55:00|12.77|12.57|12.8|12.6|12.86|12.66|12.76|12.56|71
1665248400000|2022-10-08 17:00:00|12.81|12.61|12.77|12.57|12.82|12.62|12.77|12.57|49
1665248700000|2022-10-08 17:05:00|12.76|12.56|12.75|12.55|12.78|12.58|12.74|12.54|34
1665249000000|2022-10-08 17:10:00|12.76|12.56|12.75|12.55|12.78|12.58|12.75|12.55|48
1665249300000|2022-10-08 17:15:00|12.76|12.56|12.74|12.54|12.76|12.56|12.73|12.53|47
1665249600000|2022-10-08 17:20:00|12.75|12.55|12.77|12.57|12.78|12.58|12.74|12.54|17
1665249900000|2022-10-08 17:25:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|18
1665250200000|2022-10-08 17:30:00|12.76|12.56|12.74|12.54|12.77|12.57|12.74|12.54|21
1665250500000|2022-10-08 17:35:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|36
1665250800000|2022-10-08 17:40:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|66
1665251100000|2022-10-08 17:45:00|12.73|12.53|12.73|12.53|12.74|12.54|12.73|12.53|33
1665251400000|2022-10-08 17:50:00|12.74|12.54|12.72|12.52|12.74|12.54|12.72|12.52|57
1665251700000|2022-10-08 17:55:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|9
1665252000000|2022-10-08 18:00:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|25
1665252300000|2022-10-08 18:05:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|19
1665252600000|2022-10-08 18:10:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|19
1665252900000|2022-10-08 18:15:00|12.77|12.57|12.77|12.57|12.79|12.59|12.77|12.57|11
1665253200000|2022-10-08 18:20:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|16
1665253500000|2022-10-08 18:25:00|12.76|12.56|12.74|12.54|12.77|12.57|12.74|12.54|43
1665253800000|2022-10-08 18:30:00|12.75|12.55|12.77|12.57|12.77|12.57|12.74|12.54|9
1665254100000|2022-10-08 18:35:00|12.76|12.56|12.74|12.54|12.77|12.57|12.74|12.54|11
1665254400000|2022-10-08 18:40:00|12.75|12.55|12.71|12.51|12.75|12.55|12.7|12.5|59
1665254700000|2022-10-08 18:45:00|12.72|12.52|12.68|12.48|12.72|12.52|12.67|12.47|87
1665255000000|2022-10-08 18:50:00|12.69|12.49|12.7|12.5|12.7|12.5|12.68|12.48|12
1665255300000|2022-10-08 18:55:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|7
1665255600000|2022-10-08 19:00:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|35
1665255900000|2022-10-08 19:05:00|12.71|12.51|12.71|12.51|12.71|12.51|12.7|12.5|23
1665256200000|2022-10-08 19:10:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|45
1665256500000|2022-10-08 19:15:00|12.67|12.47|12.69|12.49|12.69|12.49|12.67|12.47|21
1665256800000|2022-10-08 19:20:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|12
1665257100000|2022-10-08 19:25:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|26
1665257400000|2022-10-08 19:30:00|12.68|12.48|12.68|12.48|12.69|12.49|12.68|12.48|3
1665257700000|2022-10-08 19:35:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|7
1665258000000|2022-10-08 19:40:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|4
1665258300000|2022-10-08 19:45:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|4
1665258600000|2022-10-08 19:50:00|12.66|12.46|12.65|12.45|12.67|12.47|12.64|12.44|58
1665258900000|2022-10-08 19:55:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|3
1665259200000|2022-10-08 20:00:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|4
1665259800000|2022-10-08 20:10:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|4
1665260400000|2022-10-08 20:20:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|2
1665260700000|2022-10-08 20:25:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|4
1665261000000|2022-10-08 20:30:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|5
1665261300000|2022-10-08 20:35:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|6
1665261600000|2022-10-08 20:40:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|37
1665261900000|2022-10-08 20:45:00|12.69|12.49|12.67|12.47|12.7|12.5|12.66|12.46|15
1665262200000|2022-10-08 20:50:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|7
1665262500000|2022-10-08 20:55:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|2
1665262800000|2022-10-08 21:00:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|6
1665263100000|2022-10-08 21:05:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|7
1665263400000|2022-10-08 21:10:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|15
1665263700000|2022-10-08 21:15:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|11
1665264000000|2022-10-08 21:20:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|4
1665264300000|2022-10-08 21:25:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|4
1665264600000|2022-10-08 21:30:00|12.7|12.5|12.71|12.51|12.71|12.51|12.7|12.5|56
1665264900000|2022-10-08 21:35:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|16
1665265200000|2022-10-08 21:40:00|12.68|12.48|12.61|12.41|12.68|12.48|12.57|12.37|78
1665265500000|2022-10-08 21:45:00|12.62|12.42|12.56|12.36|12.62|12.42|12.55|12.35|53
1665265800000|2022-10-08 21:50:00|12.57|12.37|12.61|12.41|12.61|12.41|12.56|12.36|25
1665266100000|2022-10-08 21:55:00|12.6|12.4|12.6|12.4|12.61|12.41|12.58|12.38|61
1665266400000|2022-10-08 22:00:00|12.59|12.39|12.59|12.39|12.61|12.41|12.56|12.36|41
1665266700000|2022-10-08 22:05:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|34
1665267000000|2022-10-08 22:10:00|12.58|12.38|12.63|12.43|12.64|12.44|12.58|12.38|30
1665267300000|2022-10-08 22:15:00|12.62|12.42|12.65|12.45|12.66|12.46|12.61|12.41|32
1665267600000|2022-10-08 22:20:00|12.66|12.46|12.7|12.5|12.71|12.51|12.64|12.44|32
1665267900000|2022-10-08 22:25:00|12.69|12.49|12.72|12.52|12.72|12.52|12.68|12.48|26
1665268200000|2022-10-08 22:30:00|12.73|12.53|12.71|12.51|12.76|12.56|12.71|12.51|45
1665268500000|2022-10-08 22:35:00|12.7|12.5|12.7|12.5|12.74|12.54|12.69|12.49|37
1665268800000|2022-10-08 22:40:00|12.71|12.51|12.67|12.47|12.71|12.51|12.67|12.47|55
1665269100000|2022-10-08 22:45:00|12.68|12.48|12.7|12.5|12.73|12.53|12.68|12.48|37
1665269400000|2022-10-08 22:50:00|12.69|12.49|12.64|12.44|12.69|12.49|12.63|12.43|30
1665269700000|2022-10-08 22:55:00|12.65|12.45|12.67|12.47|12.69|12.49|12.65|12.45|17
1665270000000|2022-10-08 23:00:00|12.68|12.48|12.7|12.5|12.71|12.51|12.66|12.46|23
1665270300000|2022-10-08 23:05:00|12.69|12.49|12.71|12.51|12.72|12.52|12.69|12.49|7
1665270600000|2022-10-08 23:10:00|12.7|12.5|12.74|12.54|12.74|12.54|12.69|12.49|33
1665270900000|2022-10-08 23:15:00|12.73|12.53|12.72|12.52|12.73|12.53|12.71|12.51|26
1665271200000|2022-10-08 23:20:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|16
1665271500000|2022-10-08 23:25:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|19
1665271800000|2022-10-08 23:30:00|12.72|12.52|12.73|12.53|12.73|12.53|12.71|12.51|12
1665272100000|2022-10-08 23:35:00|12.72|12.52|12.73|12.53|12.73|12.53|12.71|12.51|20
1665272400000|2022-10-08 23:40:00|12.74|12.54|12.73|12.53|12.74|12.54|12.73|12.53|8
1665272700000|2022-10-08 23:45:00|12.74|12.54|12.74|12.54|12.74|12.54|12.73|12.53|15
1665273000000|2022-10-08 23:50:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|14
1665273300000|2022-10-08 23:55:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|10
1665273600000|2022-10-09 00:00:00|12.73|12.53|12.71|12.51|12.74|12.54|12.7|12.5|21
1665273900000|2022-10-09 00:05:00|12.7|12.5|12.68|12.48|12.71|12.51|12.66|12.46|35
1665274200000|2022-10-09 00:10:00|12.69|12.49|12.68|12.48|12.7|12.5|12.67|12.47|16
1665274500000|2022-10-09 00:15:00|12.67|12.47|12.68|12.48|12.69|12.49|12.66|12.46|22
1665274800000|2022-10-09 00:20:00|12.67|12.47|12.64|12.44|12.67|12.47|12.63|12.43|64
1665275100000|2022-10-09 00:25:00|12.65|12.45|12.62|12.42|12.65|12.45|12.62|12.42|24
1665275400000|2022-10-09 00:30:00|12.63|12.43|12.65|12.45|12.65|12.45|12.63|12.43|23
1665275700000|2022-10-09 00:35:00|12.64|12.44|12.6|12.4|12.64|12.44|12.58|12.38|35
1665276000000|2022-10-09 00:40:00|12.59|12.39|12.62|12.42|12.62|12.42|12.59|12.39|60
1665276300000|2022-10-09 00:45:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|27
1665276600000|2022-10-09 00:50:00|12.6|12.4|12.61|12.41|12.62|12.42|12.59|12.39|22
1665276900000|2022-10-09 00:55:00|12.62|12.42|12.6|12.4|12.62|12.42|12.6|12.4|3
1665277200000|2022-10-09 01:00:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|9
1665277500000|2022-10-09 01:05:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|9
1665277800000|2022-10-09 01:10:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|62
1665278100000|2022-10-09 01:15:00|12.61|12.41|12.63|12.43|12.64|12.44|12.61|12.41|21
1665278400000|2022-10-09 01:20:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|22
1665278700000|2022-10-09 01:25:00|12.64|12.44|12.64|12.44|12.66|12.46|12.63|12.43|13
1665279000000|2022-10-09 01:30:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|26
1665279300000|2022-10-09 01:35:00|12.65|12.45|12.64|12.44|12.65|12.45|12.63|12.43|4
1665279600000|2022-10-09 01:40:00|12.63|12.43|12.62|12.42|12.63|12.43|12.6|12.4|22
1665279900000|2022-10-09 01:45:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|5
1665280200000|2022-10-09 01:50:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|20
1665280500000|2022-10-09 01:55:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|17
1665280800000|2022-10-09 02:00:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|6
1665281100000|2022-10-09 02:05:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|4
1665281400000|2022-10-09 02:10:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|2
1665281700000|2022-10-09 02:15:00|12.61|12.41|12.6|12.4|12.61|12.41|12.58|12.38|22
1665282000000|2022-10-09 02:20:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|12
1665282300000|2022-10-09 02:25:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|7
1665282600000|2022-10-09 02:30:00|12.62|12.42|12.62|12.42|12.62|12.42|12.6|12.4|7
1665282900000|2022-10-09 02:35:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|5
1665283200000|2022-10-09 02:40:00|12.62|12.42|12.61|12.41|12.63|12.43|12.61|12.41|4
1665283500000|2022-10-09 02:45:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|8
1665283800000|2022-10-09 02:50:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|32
1665284100000|2022-10-09 02:55:00|12.64|12.44|12.64|12.44|12.64|12.44|12.64|12.44|1
1665284400000|2022-10-09 03:00:00|12.65|12.45|12.66|12.46|12.69|12.49|12.65|12.45|20
1665284700000|2022-10-09 03:05:00|12.65|12.45|12.66|12.46|12.67|12.47|12.64|12.44|8
1665285000000|2022-10-09 03:10:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|10
1665285300000|2022-10-09 03:15:00|12.69|12.49|12.7|12.5|12.71|12.51|12.68|12.48|36
1665285600000|2022-10-09 03:20:00|12.71|12.51|12.71|12.51|12.71|12.51|12.7|12.5|33
1665285900000|2022-10-09 03:25:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|32
1665286200000|2022-10-09 03:30:00|12.72|12.52|12.68|12.48|12.73|12.53|12.68|12.48|21
1665286500000|2022-10-09 03:35:00|12.69|12.49|12.67|12.47|12.69|12.49|12.67|12.47|3
1665286800000|2022-10-09 03:40:00|12.68|12.48|12.67|12.47|12.68|12.48|12.67|12.47|38
1665287100000|2022-10-09 03:45:00|12.66|12.46|12.65|12.45|12.67|12.47|12.64|12.44|50
1665287400000|2022-10-09 03:50:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|7
1665287700000|2022-10-09 03:55:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|20
1665288000000|2022-10-09 04:00:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|50
1665288300000|2022-10-09 04:05:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|14
1665288600000|2022-10-09 04:10:00|12.67|12.47|12.67|12.47|12.68|12.48|12.67|12.47|15
1665288900000|2022-10-09 04:15:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|11
1665289200000|2022-10-09 04:20:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|30
1665289500000|2022-10-09 04:25:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|69
1665289800000|2022-10-09 04:30:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|20
1665290100000|2022-10-09 04:35:00|12.64|12.44|12.64|12.44|12.64|12.44|12.64|12.44|1
1665290400000|2022-10-09 04:40:00|12.65|12.45|12.65|12.45|12.65|12.45|12.64|12.44|5
1665290700000|2022-10-09 04:45:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|17
1665291000000|2022-10-09 04:50:00|12.65|12.45|12.65|12.45|12.65|12.45|12.65|12.45|1
1665291900000|2022-10-09 05:05:00|12.64|12.44|12.62|12.42|12.65|12.45|12.62|12.42|25
1665292200000|2022-10-09 05:10:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|39
1665292500000|2022-10-09 05:15:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|24
1665292800000|2022-10-09 05:20:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|24
1665293100000|2022-10-09 05:25:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|22
1665293400000|2022-10-09 05:30:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|14
1665293700000|2022-10-09 05:35:00|12.64|12.44|12.66|12.46|12.67|12.47|12.64|12.44|19
1665294000000|2022-10-09 05:40:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|6
1665294300000|2022-10-09 05:45:00|12.65|12.45|12.65|12.45|12.65|12.45|12.65|12.45|1
1665294600000|2022-10-09 05:50:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|7
1665294900000|2022-10-09 05:55:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|3
1665295200000|2022-10-09 06:00:00|12.64|12.44|12.65|12.45|12.66|12.46|12.64|12.44|20
1665295500000|2022-10-09 06:05:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|13
1665295800000|2022-10-09 06:10:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|2
1665296100000|2022-10-09 06:15:00|12.65|12.45|12.65|12.45|12.65|12.45|12.63|12.43|15
1665296400000|2022-10-09 06:20:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|3
1665297000000|2022-10-09 06:30:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|5
1665297300000|2022-10-09 06:35:00|12.62|12.42|12.62|12.42|12.64|12.44|12.62|12.42|13
1665297600000|2022-10-09 06:40:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|9
1665297900000|2022-10-09 06:45:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|5
1665298200000|2022-10-09 06:50:00|12.59|12.39|12.62|12.42|12.62|12.42|12.59|12.39|16
1665298500000|2022-10-09 06:55:00|12.61|12.41|12.64|12.44|12.65|12.45|12.61|12.41|22
1665298800000|2022-10-09 07:00:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|12
1665299100000|2022-10-09 07:05:00|12.63|12.43|12.61|12.41|12.63|12.43|12.61|12.41|3
1665299400000|2022-10-09 07:10:00|12.6|12.4|12.62|12.42|12.63|12.43|12.59|12.39|13
1665299700000|2022-10-09 07:15:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|12
1665300000000|2022-10-09 07:20:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|18
1665300300000|2022-10-09 07:25:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|5
1665300600000|2022-10-09 07:30:00|12.6|12.4|12.63|12.43|12.63|12.43|12.6|12.4|16
1665300900000|2022-10-09 07:35:00|12.62|12.42|12.62|12.42|12.65|12.45|12.62|12.42|27
1665301200000|2022-10-09 07:40:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|4
1665301500000|2022-10-09 07:45:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|32
1665301800000|2022-10-09 07:50:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|4
1665302100000|2022-10-09 07:55:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|3
1665302400000|2022-10-09 08:00:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|16
1665302700000|2022-10-09 08:05:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|10
1665303000000|2022-10-09 08:10:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|11
1665303300000|2022-10-09 08:15:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|5
1665303600000|2022-10-09 08:20:00|12.6|12.4|12.6|12.4|12.62|12.42|12.6|12.4|11
1665304200000|2022-10-09 08:30:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|4
1665304500000|2022-10-09 08:35:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|6
1665304800000|2022-10-09 08:40:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|2
1665305100000|2022-10-09 08:45:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|8
1665305400000|2022-10-09 08:50:00|12.63|12.43|12.65|12.45|12.66|12.46|12.63|12.43|9
1665305700000|2022-10-09 08:55:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|4
1665306000000|2022-10-09 09:00:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|54
1665306300000|2022-10-09 09:05:00|12.68|12.48|12.65|12.45|12.68|12.48|12.65|12.45|6
1665306600000|2022-10-09 09:10:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|28
1665306900000|2022-10-09 09:15:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|34
1665307200000|2022-10-09 09:20:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|7
1665307800000|2022-10-09 09:30:00|12.63|12.43|12.65|12.45|12.66|12.46|12.63|12.43|17
1665308100000|2022-10-09 09:35:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|6
1665308400000|2022-10-09 09:40:00|12.66|12.46|12.67|12.47|12.67|12.47|12.66|12.46|10
1665308700000|2022-10-09 09:45:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|21
1665309000000|2022-10-09 09:50:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|20
1665309300000|2022-10-09 09:55:00|12.69|12.49|12.67|12.47|12.69|12.49|12.67|12.47|25
1665309600000|2022-10-09 10:00:00|12.66|12.46|12.66|12.46|12.68|12.48|12.65|12.45|29
1665309900000|2022-10-09 10:05:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|2
1665310500000|2022-10-09 10:15:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|5
1665310800000|2022-10-09 10:20:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|21
1665311100000|2022-10-09 10:25:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|9
1665311400000|2022-10-09 10:30:00|12.68|12.48|12.67|12.47|12.68|12.48|12.67|12.47|14
1665311700000|2022-10-09 10:35:00|12.68|12.48|12.7|12.5|12.7|12.5|12.67|12.47|9
1665312000000|2022-10-09 10:40:00|12.71|12.51|12.71|12.51|12.73|12.53|12.68|12.48|25
1665312300000|2022-10-09 10:45:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|43
1665312600000|2022-10-09 10:50:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|29
1665312900000|2022-10-09 10:55:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|27
1665313200000|2022-10-09 11:00:00|12.71|12.51|12.7|12.5|12.72|12.52|12.7|12.5|10
1665313500000|2022-10-09 11:05:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|16
1665314100000|2022-10-09 11:15:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|4
1665314400000|2022-10-09 11:20:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|4
1665314700000|2022-10-09 11:25:00|12.69|12.49|12.69|12.49|12.69|12.49|12.69|12.49|1
1665315000000|2022-10-09 11:30:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|7
1665315300000|2022-10-09 11:35:00|12.69|12.49|12.69|12.49|12.69|12.49|12.69|12.49|1
1665315600000|2022-10-09 11:40:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|6
1665315900000|2022-10-09 11:45:00|12.68|12.48|12.68|12.48|12.68|12.48|12.68|12.48|1
1665316500000|2022-10-09 11:55:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|39
1665316800000|2022-10-09 12:00:00|12.69|12.49|12.72|12.52|12.73|12.53|12.69|12.49|16
1665317100000|2022-10-09 12:05:00|12.73|12.53|12.71|12.51|12.73|12.53|12.71|12.51|3
1665317700000|2022-10-09 12:15:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|4
1665318300000|2022-10-09 12:25:00|12.7|12.5|12.7|12.5|12.71|12.51|12.7|12.5|3
1665318600000|2022-10-09 12:30:00|12.71|12.51|12.71|12.51|12.71|12.51|12.7|12.5|7
1665319200000|2022-10-09 12:40:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|2
1665320100000|2022-10-09 12:55:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|5
1665320400000|2022-10-09 13:00:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|3
1665320700000|2022-10-09 13:05:00|12.7|12.5|12.71|12.51|12.71|12.51|12.7|12.5|16
1665321000000|2022-10-09 13:10:00|12.72|12.52|12.71|12.51|12.73|12.53|12.71|12.51|4
1665321300000|2022-10-09 13:15:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|60
1665322200000|2022-10-09 13:30:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|2
1665322500000|2022-10-09 13:35:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|40
1665322800000|2022-10-09 13:40:00|12.72|12.52|12.72|12.52|12.72|12.52|12.71|12.51|55
1665323100000|2022-10-09 13:45:00|12.73|12.53|12.73|12.53|12.73|12.53|12.73|12.53|1
1665323400000|2022-10-09 13:50:00|12.74|12.54|12.74|12.54|12.74|12.54|12.73|12.53|7
1665323700000|2022-10-09 13:55:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|13
1665324000000|2022-10-09 14:00:00|12.76|12.56|12.78|12.58|12.78|12.58|12.75|12.55|27
1665324300000|2022-10-09 14:05:00|12.79|12.59|12.82|12.62|12.83|12.63|12.78|12.58|28
1665324600000|2022-10-09 14:10:00|12.83|12.63|12.8|12.6|12.83|12.63|12.79|12.59|32
1665324900000|2022-10-09 14:15:00|12.81|12.61|12.79|12.59|12.81|12.61|12.79|12.59|31
1665325200000|2022-10-09 14:20:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|37
1665325500000|2022-10-09 14:25:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|12
1665325800000|2022-10-09 14:30:00|12.77|12.57|12.77|12.57|12.78|12.58|12.75|12.55|11
1665326100000|2022-10-09 14:35:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|24
1665326400000|2022-10-09 14:40:00|12.76|12.56|12.77|12.57|12.78|12.58|12.76|12.56|32
1665326700000|2022-10-09 14:45:00|12.78|12.58|12.84|12.64|12.84|12.64|12.78|12.58|28
1665327000000|2022-10-09 14:50:00|12.85|12.65|12.84|12.64|12.85|12.65|12.84|12.64|60
1665327300000|2022-10-09 14:55:00|12.85|12.65|12.84|12.64|12.88|12.68|12.83|12.63|30
1665327600000|2022-10-09 15:00:00|12.83|12.63|12.88|12.68|12.89|12.69|12.83|12.63|34
1665327900000|2022-10-09 15:05:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|8
1665328200000|2022-10-09 15:10:00|12.91|12.71|12.89|12.69|12.92|12.72|12.88|12.68|41
1665328500000|2022-10-09 15:15:00|12.9|12.7|12.91|12.71|12.93|12.73|12.9|12.7|28
1665328800000|2022-10-09 15:20:00|12.92|12.72|12.98|12.78|12.98|12.78|12.92|12.72|73
1665329100000|2022-10-09 15:25:00|12.97|12.77|12.94|12.74|12.97|12.77|12.93|12.73|24
1665329400000|2022-10-09 15:30:00|12.95|12.75|12.96|12.76|12.97|12.77|12.92|12.72|26
1665329700000|2022-10-09 15:35:00|12.97|12.77|12.96|12.76|12.97|12.77|12.95|12.75|14
1665330000000|2022-10-09 15:40:00|12.95|12.75|12.94|12.74|12.97|12.77|12.93|12.73|28
1665330300000|2022-10-09 15:45:00|12.95|12.75|12.94|12.74|12.95|12.75|12.93|12.73|6
1665330600000|2022-10-09 15:50:00|12.95|12.75|12.94|12.74|12.96|12.76|12.94|12.74|34
1665330900000|2022-10-09 15:55:00|12.95|12.75|12.9|12.7|12.95|12.75|12.88|12.68|22
1665331200000|2022-10-09 16:00:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|31
1665331500000|2022-10-09 16:05:00|12.9|12.7|12.87|12.67|12.9|12.7|12.87|12.67|40
1665331800000|2022-10-09 16:10:00|12.86|12.66|12.87|12.67|12.87|12.67|12.86|12.66|6
1665332100000|2022-10-09 16:15:00|12.86|12.66|12.91|12.71|12.92|12.72|12.86|12.66|32
1665332400000|2022-10-09 16:20:00|12.92|12.72|12.92|12.72|12.92|12.72|12.9|12.7|7
1665332700000|2022-10-09 16:25:00|12.91|12.71|12.91|12.71|12.92|12.72|12.91|12.71|5
1665333000000|2022-10-09 16:30:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|13
1665333300000|2022-10-09 16:35:00|12.93|12.73|12.9|12.7|12.93|12.73|12.89|12.69|18
1665333600000|2022-10-09 16:40:00|12.91|12.71|12.93|12.73|12.94|12.74|12.9|12.7|19
1665333900000|2022-10-09 16:45:00|12.92|12.72|12.91|12.71|12.93|12.73|12.91|12.71|8
1665334200000|2022-10-09 16:50:00|12.92|12.72|12.9|12.7|12.92|12.72|12.9|12.7|5
1665334800000|2022-10-09 17:00:00|12.91|12.71|12.9|12.7|12.91|12.71|12.9|12.7|6
1665335100000|2022-10-09 17:05:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|19
1665335400000|2022-10-09 17:10:00|12.92|12.72|12.94|12.74|12.94|12.74|12.91|12.71|9
1665335700000|2022-10-09 17:15:00|12.95|12.75|12.94|12.74|12.96|12.76|12.93|12.73|12
1665336000000|2022-10-09 17:20:00|12.95|12.75|12.93|12.73|12.95|12.75|12.93|12.73|5
1665336300000|2022-10-09 17:25:00|12.92|12.72|12.92|12.72|12.93|12.73|12.92|12.72|3
1665336600000|2022-10-09 17:30:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|2
1665337200000|2022-10-09 17:40:00|12.93|12.73|12.93|12.73|12.94|12.74|12.93|12.73|9
1665337500000|2022-10-09 17:45:00|12.94|12.74|12.93|12.73|12.94|12.74|12.93|12.73|8
1665337800000|2022-10-09 17:50:00|12.92|12.72|12.91|12.71|12.92|12.72|12.9|12.7|8
1665338100000|2022-10-09 17:55:00|12.9|12.7|12.92|12.72|12.93|12.73|12.9|12.7|9
1665338400000|2022-10-09 18:00:00|12.93|12.73|12.94|12.74|12.95|12.75|12.93|12.73|10
1665338700000|2022-10-09 18:05:00|12.95|12.75|12.94|12.74|12.95|12.75|12.94|12.74|6
1665339000000|2022-10-09 18:10:00|12.95|12.75|12.95|12.75|12.96|12.76|12.94|12.74|11
1665339300000|2022-10-09 18:15:00|12.96|12.76|12.97|12.77|12.98|12.78|12.96|12.76|14
1665339600000|2022-10-09 18:20:00|12.98|12.78|12.96|12.76|12.98|12.78|12.94|12.74|33
1665339900000|2022-10-09 18:25:00|12.95|12.75|12.94|12.74|12.96|12.76|12.94|12.74|14
1665340200000|2022-10-09 18:30:00|12.95|12.75|12.95|12.75|12.95|12.75|12.94|12.74|3
1665340500000|2022-10-09 18:35:00|12.94|12.74|12.94|12.74|12.95|12.75|12.94|12.74|3
1665340800000|2022-10-09 18:40:00|12.95|12.75|12.94|12.74|12.95|12.75|12.93|12.73|18
1665341100000|2022-10-09 18:45:00|12.93|12.73|12.95|12.75|12.95|12.75|12.93|12.73|7
1665341400000|2022-10-09 18:50:00|12.96|12.76|13.02|12.82|13.06|12.86|12.95|12.75|53
1665341700000|2022-10-09 18:55:00|13.03|12.83|13.04|12.84|13.05|12.85|13.02|12.82|34
1665342000000|2022-10-09 19:00:00|13.05|12.85|13.04|12.84|13.05|12.85|13.03|12.83|26
1665342300000|2022-10-09 19:05:00|13.03|12.83|13.02|12.82|13.03|12.83|13.02|12.82|6
1665342600000|2022-10-09 19:10:00|13.01|12.81|12.98|12.78|13.02|12.82|12.96|12.76|30
1665342900000|2022-10-09 19:15:00|12.99|12.79|12.95|12.75|12.99|12.79|12.94|12.74|39
1665343200000|2022-10-09 19:20:00|12.96|12.76|12.98|12.78|13|12.8|12.95|12.75|21
1665343500000|2022-10-09 19:25:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|25
1665343800000|2022-10-09 19:30:00|12.98|12.78|12.99|12.79|12.99|12.79|12.98|12.78|16
1665344100000|2022-10-09 19:35:00|12.98|12.78|12.98|12.78|12.98|12.78|12.97|12.77|5
1665344400000|2022-10-09 19:40:00|12.97|12.77|13.05|12.65|13.05|12.78|12.95|12.64|12
1665344700000|2022-10-09 19:45:00|13.04|12.64|13.05|12.65|13.05|12.65|13.04|12.64|8
1665345000000|2022-10-09 19:50:00|13.06|12.66|13.07|12.67|13.08|12.68|13.06|12.66|8
1665345300000|2022-10-09 19:55:00|13.08|12.68|13.07|12.67|13.08|12.68|13.07|12.67|14
1665345600000|2022-10-09 20:00:00|13.06|12.66|13.05|12.65|13.06|12.66|13.04|12.64|30
1665345900000|2022-10-09 20:05:00|13.04|12.64|13.02|12.62|13.05|12.65|13.02|12.62|19
1665346200000|2022-10-09 20:10:00|13.03|12.63|13.03|12.63|13.04|12.64|13.03|12.63|3
1665346500000|2022-10-09 20:15:00|13.02|12.62|13.03|12.63|13.03|12.63|13.01|12.61|12
1665346800000|2022-10-09 20:20:00|13.02|12.62|13.01|12.61|13.02|12.62|13|12.6|6
1665347100000|2022-10-09 20:25:00|13|12.6|12.99|12.59|13|12.6|12.99|12.59|4
1665347400000|2022-10-09 20:30:00|13|12.6|13.01|12.61|13.02|12.62|12.99|12.59|22
1665347700000|2022-10-09 20:35:00|13.02|12.62|13.02|12.62|13.02|12.62|13.01|12.61|3
1665348000000|2022-10-09 20:40:00|13.01|12.61|13.03|12.63|13.03|12.63|13.01|12.61|13
1665348300000|2022-10-09 20:45:00|13.02|12.62|13.01|12.61|13.03|12.63|13.01|12.61|10
1665348600000|2022-10-09 20:50:00|13|12.6|13.02|12.62|13.02|12.62|13|12.6|7
1665348900000|2022-10-09 20:55:00|13.03|12.63|13.02|12.62|13.04|12.64|13.02|12.62|6
1665349200000|2022-10-09 21:00:00|13.03|12.63|12.93|12.73|13.04|12.74|12.93|12.63|6
1665349500000|2022-10-09 21:05:00|12.94|12.74|12.94|12.74|12.94|12.74|12.93|12.73|17
1665349800000|2022-10-09 21:10:00|12.93|12.73|12.93|12.73|12.94|12.74|12.93|12.73|37
1665350100000|2022-10-09 21:15:00|12.94|12.74|12.93|12.73|12.94|12.74|12.93|12.73|6
1665350400000|2022-10-09 21:20:00|12.94|12.74|12.93|12.73|12.94|12.74|12.93|12.73|8
1665350700000|2022-10-09 21:25:00|12.94|12.74|12.94|12.74|12.94|12.74|12.93|12.73|39
1665351000000|2022-10-09 21:30:00|12.95|12.75|12.97|12.77|12.97|12.77|12.95|12.75|5
1665351300000|2022-10-09 21:35:00|12.96|12.76|12.96|12.76|12.97|12.77|12.95|12.75|19
1665351600000|2022-10-09 21:40:00|12.95|12.75|12.97|12.77|12.97|12.77|12.95|12.75|7
1665351900000|2022-10-09 21:45:00|12.98|12.78|12.96|12.76|12.98|12.78|12.95|12.75|13
1665352200000|2022-10-09 21:50:00|12.97|12.77|12.96|12.76|12.98|12.78|12.96|12.76|38
1665352500000|2022-10-09 21:55:00|12.97|12.77|12.96|12.76|12.97|12.77|12.96|12.76|10
1665352800000|2022-10-09 22:00:00|12.95|12.75|12.92|12.72|12.95|12.75|12.92|12.72|20
1665353100000|2022-10-09 22:05:00|12.93|12.73|12.94|12.74|12.94|12.74|12.92|12.72|60
1665353400000|2022-10-09 22:10:00|12.93|12.73|12.95|12.75|12.95|12.75|12.93|12.73|21
1665353700000|2022-10-09 22:15:00|12.96|12.76|12.96|12.76|12.96|12.76|12.95|12.75|3
1665354000000|2022-10-09 22:20:00|12.97|12.77|12.95|12.75|12.97|12.77|12.95|12.75|11
1665354300000|2022-10-09 22:25:00|12.94|12.74|12.91|12.71|12.95|12.75|12.9|12.7|22
1665354600000|2022-10-09 22:30:00|12.9|12.7|12.93|12.73|12.93|12.73|12.9|12.7|64
1665354900000|2022-10-09 22:35:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|11
1665355200000|2022-10-09 22:40:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|12
1665355500000|2022-10-09 22:45:00|12.93|12.73|12.93|12.73|12.93|12.73|12.93|12.73|1
1665356100000|2022-10-09 22:55:00|12.92|12.72|12.92|12.72|12.92|12.72|12.91|12.71|3
1665356400000|2022-10-09 23:00:00|12.91|12.71|12.94|12.74|12.95|12.75|12.9|12.7|26
1665356700000|2022-10-09 23:05:00|12.95|12.75|12.94|12.74|12.95|12.75|12.94|12.74|56
1665357000000|2022-10-09 23:10:00|12.95|12.75|12.94|12.74|12.95|12.75|12.94|12.74|14
1665357300000|2022-10-09 23:15:00|12.95|12.75|12.93|12.73|12.95|12.75|12.93|12.73|3
1665357600000|2022-10-09 23:20:00|12.92|12.72|12.93|12.73|12.93|12.73|12.92|12.72|2
1665357900000|2022-10-09 23:25:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|19
1665358200000|2022-10-09 23:30:00|12.93|12.73|12.96|12.76|12.96|12.76|12.91|12.71|30
1665358500000|2022-10-09 23:35:00|12.97|12.77|12.99|12.79|12.99|12.79|12.96|12.76|29
1665358800000|2022-10-09 23:40:00|12.98|12.78|13.01|12.81|13.01|12.81|12.98|12.78|58
1665359100000|2022-10-09 23:45:00|13|12.8|13|12.8|13.01|12.81|13|12.8|87
1665359400000|2022-10-09 23:50:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|17
1665359700000|2022-10-09 23:55:00|13|12.8|12.98|12.78|13|12.8|12.97|12.77|15
1665360000000|2022-10-10 00:00:00|12.97|12.77|13|12.8|13.01|12.81|12.97|12.77|32
1665360300000|2022-10-10 00:05:00|13.01|12.81|12.98|12.78|13.02|12.82|12.98|12.78|110
1665360600000|2022-10-10 00:10:00|12.99|12.79|12.97|12.77|12.99|12.79|12.94|12.74|89
1665360900000|2022-10-10 00:15:00|12.98|12.78|13.01|12.81|13.01|12.81|12.97|12.77|66
1665361200000|2022-10-10 00:20:00|13.02|12.82|13.02|12.82|13.03|12.83|13.01|12.81|99
1665361500000|2022-10-10 00:25:00|13.01|12.81|13|12.8|13.02|12.82|12.99|12.79|74
1665361800000|2022-10-10 00:30:00|12.99|12.79|13|12.8|13.02|12.82|12.99|12.79|42
1665362100000|2022-10-10 00:35:00|13.01|12.81|13.01|12.81|13.02|12.82|12.99|12.79|27
1665362400000|2022-10-10 00:40:00|13.02|12.82|13.01|12.81|13.02|12.82|13.01|12.81|32
1665362700000|2022-10-10 00:45:00|13|12.8|13.01|12.81|13.01|12.81|12.99|12.79|16
1665363000000|2022-10-10 00:50:00|13|12.8|12.98|12.78|13.01|12.81|12.97|12.77|21
1665363300000|2022-10-10 00:55:00|12.97|12.77|12.96|12.76|12.98|12.78|12.96|12.76|30
1665363600000|2022-10-10 01:00:00|12.97|12.77|12.96|12.76|12.97|12.77|12.94|12.74|40
1665363900000|2022-10-10 01:05:00|12.95|12.75|12.92|12.72|12.96|12.76|12.91|12.71|48
1665364200000|2022-10-10 01:10:00|12.91|12.71|12.9|12.7|12.92|12.72|12.89|12.69|30
1665364500000|2022-10-10 01:15:00|12.89|12.69|12.92|12.72|12.92|12.72|12.87|12.67|50
1665364800000|2022-10-10 01:20:00|12.91|12.71|12.9|12.7|12.92|12.72|12.9|12.7|74
1665365100000|2022-10-10 01:25:00|12.89|12.69|12.89|12.69|12.9|12.7|12.89|12.69|19
1665365400000|2022-10-10 01:30:00|12.9|12.7|12.9|12.7|12.9|12.7|12.88|12.68|37
1665365700000|2022-10-10 01:35:00|12.89|12.69|12.88|12.68|12.9|12.7|12.87|12.67|16
1665366000000|2022-10-10 01:40:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|28
1665366300000|2022-10-10 01:45:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|31
1665366600000|2022-10-10 01:50:00|12.9|12.7|12.9|12.7|12.9|12.7|12.89|12.69|7
1665366900000|2022-10-10 01:55:00|12.91|12.71|12.95|12.75|12.97|12.77|12.9|12.7|179
1665367200000|2022-10-10 02:00:00|12.94|12.74|12.94|12.74|12.96|12.76|12.94|12.74|139
1665367500000|2022-10-10 02:05:00|12.95|12.75|12.95|12.75|12.96|12.76|12.93|12.73|117
1665367800000|2022-10-10 02:10:00|12.94|12.74|12.93|12.73|12.95|12.75|12.92|12.72|116
1665368100000|2022-10-10 02:15:00|12.94|12.74|12.92|12.72|12.94|12.74|12.92|12.72|87
1665368400000|2022-10-10 02:20:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|164
1665368700000|2022-10-10 02:25:00|12.93|12.73|12.94|12.74|12.94|12.74|12.92|12.72|86
1665369000000|2022-10-10 02:30:00|12.93|12.73|12.93|12.73|12.94|12.74|12.93|12.73|113
1665369300000|2022-10-10 02:35:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|38
1665369600000|2022-10-10 02:40:00|12.92|12.72|12.93|12.73|12.93|12.73|12.92|12.72|24
1665369900000|2022-10-10 02:45:00|12.92|12.72|12.92|12.72|12.93|12.73|12.92|12.72|33
1665370200000|2022-10-10 02:50:00|12.93|12.73|12.93|12.73|12.93|12.73|12.92|12.72|65
1665370500000|2022-10-10 02:55:00|12.92|12.72|12.92|12.72|12.93|12.73|12.92|12.72|103
1665370800000|2022-10-10 03:00:00|12.93|12.73|12.9|12.7|12.93|12.73|12.89|12.69|26
1665371100000|2022-10-10 03:05:00|12.91|12.71|12.91|12.71|12.91|12.71|12.9|12.7|13
1665371400000|2022-10-10 03:10:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|4
1665371700000|2022-10-10 03:15:00|12.9|12.7|12.89|12.69|12.9|12.7|12.89|12.69|4
1665372000000|2022-10-10 03:20:00|12.88|12.68|12.89|12.69|12.9|12.7|12.87|12.67|22
1665372300000|2022-10-10 03:25:00|12.9|12.7|12.9|12.7|12.9|12.7|12.89|12.69|27
1665372600000|2022-10-10 03:30:00|12.89|12.69|12.88|12.68|12.89|12.69|12.88|12.68|22
1665372900000|2022-10-10 03:35:00|12.89|12.69|12.88|12.68|12.89|12.69|12.87|12.67|32
1665373500000|2022-10-10 03:45:00|12.87|12.67|12.88|12.68|12.88|12.68|12.87|12.67|26
1665373800000|2022-10-10 03:50:00|12.87|12.67|12.85|12.65|12.88|12.68|12.85|12.65|65
1665374100000|2022-10-10 03:55:00|12.84|12.64|12.86|12.66|12.86|12.66|12.83|12.63|7
1665374400000|2022-10-10 04:00:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|24
1665374700000|2022-10-10 04:05:00|12.83|12.63|12.83|12.63|12.84|12.64|12.83|12.63|25
1665375000000|2022-10-10 04:10:00|12.84|12.64|12.86|12.66|12.86|12.66|12.83|12.63|13
1665375300000|2022-10-10 04:15:00|12.87|12.67|12.87|12.67|12.87|12.67|12.86|12.66|15
1665375600000|2022-10-10 04:20:00|12.86|12.66|12.86|12.66|12.87|12.67|12.86|12.66|41
1665375900000|2022-10-10 04:25:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|15
1665376200000|2022-10-10 04:30:00|12.88|12.68|12.87|12.67|12.88|12.68|12.87|12.67|34
1665376500000|2022-10-10 04:35:00|12.88|12.68|12.89|12.69|12.9|12.7|12.87|12.67|16
1665376800000|2022-10-10 04:40:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|20
1665377100000|2022-10-10 04:45:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|8
1665377400000|2022-10-10 04:50:00|12.9|12.7|12.9|12.7|12.91|12.71|12.9|12.7|7
1665377700000|2022-10-10 04:55:00|12.89|12.69|12.89|12.69|12.89|12.69|12.89|12.69|1
1665378300000|2022-10-10 05:05:00|12.88|12.68|12.88|12.68|12.89|12.69|12.88|12.68|77
1665378600000|2022-10-10 05:10:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|15
1665378900000|2022-10-10 05:15:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|30
1665379500000|2022-10-10 05:25:00|12.88|12.68|12.9|12.7|12.9|12.7|12.88|12.68|25
1665379800000|2022-10-10 05:30:00|12.89|12.69|12.85|12.65|12.89|12.69|12.84|12.64|45
1665380100000|2022-10-10 05:35:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|33
1665380400000|2022-10-10 05:40:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|85
1665380700000|2022-10-10 05:45:00|12.84|12.64|12.86|12.66|12.86|12.66|12.84|12.64|45
1665381600000|2022-10-10 06:00:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|37
1665381900000|2022-10-10 06:05:00|12.84|12.64|12.86|12.66|12.86|12.66|12.84|12.64|9
1665382200000|2022-10-10 06:10:00|12.85|12.65|12.88|12.68|12.88|12.68|12.85|12.65|24
1665382500000|2022-10-10 06:15:00|12.89|12.69|12.91|12.71|12.91|12.71|12.88|12.68|17
1665382800000|2022-10-10 06:20:00|12.92|12.72|12.9|12.7|12.92|12.72|12.9|12.7|51
1665383100000|2022-10-10 06:25:00|12.91|12.71|12.91|12.71|12.91|12.71|12.89|12.69|23
1665383400000|2022-10-10 06:30:00|12.9|12.7|12.89|12.69|12.91|12.71|12.89|12.69|46
1665383700000|2022-10-10 06:35:00|12.9|12.7|12.9|12.7|12.91|12.71|12.89|12.69|93
1665384000000|2022-10-10 06:40:00|12.89|12.69|12.9|12.7|12.9|12.7|12.89|12.69|74
1665384300000|2022-10-10 06:45:00|12.89|12.69|12.88|12.68|12.9|12.7|12.88|12.68|72
1665384600000|2022-10-10 06:50:00|12.89|12.69|12.86|12.66|12.92|12.72|12.86|12.66|88
1665384900000|2022-10-10 06:55:00|12.87|12.67|12.86|12.66|12.87|12.67|12.83|12.63|92
1665385200000|2022-10-10 07:00:00|12.85|12.65|12.87|12.67|12.88|12.68|12.84|12.64|29
1665385500000|2022-10-10 07:05:00|12.86|12.66|12.88|12.68|12.89|12.69|12.86|12.66|17
1665385800000|2022-10-10 07:10:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|24
1665386100000|2022-10-10 07:15:00|12.89|12.69|12.92|12.72|12.92|12.72|12.89|12.69|48
1665386400000|2022-10-10 07:20:00|12.93|12.73|12.93|12.73|12.94|12.74|12.92|12.72|75
1665386700000|2022-10-10 07:25:00|12.94|12.74|12.9|12.7|12.94|12.74|12.89|12.69|95
1665387000000|2022-10-10 07:30:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|74
1665387300000|2022-10-10 07:35:00|12.89|12.69|12.9|12.7|12.9|12.7|12.89|12.69|76
1665387600000|2022-10-10 07:40:00|12.89|12.69|12.9|12.7|12.9|12.7|12.89|12.69|116
1665387900000|2022-10-10 07:45:00|12.89|12.69|12.9|12.7|12.92|12.72|12.89|12.69|62
1665388200000|2022-10-10 07:50:00|12.91|12.71|12.9|12.7|12.91|12.71|12.89|12.69|60
1665388500000|2022-10-10 07:55:00|12.89|12.69|12.88|12.68|12.9|12.7|12.88|12.68|32
1665388800000|2022-10-10 08:00:00|12.87|12.67|12.86|12.66|12.88|12.68|12.85|12.65|28
1665389100000|2022-10-10 08:05:00|12.85|12.65|12.86|12.66|12.88|12.68|12.84|12.64|116
1665389400000|2022-10-10 08:10:00|12.85|12.65|12.81|12.61|12.85|12.65|12.8|12.6|51
1665389700000|2022-10-10 08:15:00|12.8|12.6|12.78|12.58|12.81|12.61|12.77|12.57|43
1665390000000|2022-10-10 08:20:00|12.77|12.57|12.72|12.52|12.78|12.58|12.72|12.52|42
1665390300000|2022-10-10 08:25:00|12.71|12.51|12.77|12.57|12.77|12.57|12.71|12.51|67
1665390600000|2022-10-10 08:30:00|12.76|12.56|12.74|12.54|12.76|12.56|12.72|12.52|95
1665390900000|2022-10-10 08:35:00|12.73|12.53|12.76|12.56|12.76|12.56|12.72|12.52|54
1665391200000|2022-10-10 08:40:00|12.75|12.55|12.75|12.55|12.77|12.57|12.75|12.55|39
1665391500000|2022-10-10 08:45:00|12.74|12.54|12.76|12.56|12.76|12.56|12.73|12.53|17
1665391800000|2022-10-10 08:50:00|12.75|12.55|12.76|12.56|12.76|12.56|12.75|12.55|102
1665392100000|2022-10-10 08:55:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|28
1665392400000|2022-10-10 09:00:00|12.77|12.57|12.8|12.6|12.81|12.61|12.76|12.56|148
1665392700000|2022-10-10 09:05:00|12.79|12.59|12.79|12.59|12.81|12.61|12.79|12.59|79
1665393000000|2022-10-10 09:10:00|12.8|12.6|12.78|12.58|12.8|12.6|12.77|12.57|53
1665393300000|2022-10-10 09:15:00|12.77|12.57|12.76|12.56|12.79|12.59|12.76|12.56|90
1665393600000|2022-10-10 09:20:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|56
1665393900000|2022-10-10 09:25:00|12.75|12.55|12.73|12.53|12.75|12.55|12.71|12.51|43
1665394200000|2022-10-10 09:30:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|60
1665394500000|2022-10-10 09:35:00|12.72|12.52|12.7|12.5|12.72|12.52|12.7|12.5|25
1665394800000|2022-10-10 09:40:00|12.71|12.51|12.71|12.51|12.71|12.51|12.7|12.5|35
1665395100000|2022-10-10 09:45:00|12.7|12.5|12.71|12.51|12.71|12.51|12.7|12.5|8
1665395400000|2022-10-10 09:50:00|12.7|12.5|12.67|12.47|12.7|12.5|12.67|12.47|36
1665395700000|2022-10-10 09:55:00|12.68|12.48|12.68|12.48|12.69|12.49|12.66|12.46|17
1665396000000|2022-10-10 10:00:00|12.69|12.49|12.74|12.54|12.74|12.54|12.68|12.48|28
1665396300000|2022-10-10 10:05:00|12.73|12.53|12.72|12.52|12.74|12.54|12.71|12.51|22
1665396600000|2022-10-10 10:10:00|12.71|12.51|12.72|12.52|12.72|12.52|12.71|12.51|14
1665396900000|2022-10-10 10:15:00|12.71|12.51|12.72|12.52|12.72|12.52|12.71|12.51|48
1665397200000|2022-10-10 10:20:00|12.71|12.51|12.76|12.56|12.76|12.56|12.71|12.51|66
1665397500000|2022-10-10 10:25:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|133
1665397800000|2022-10-10 10:30:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|66
1665398100000|2022-10-10 10:35:00|12.74|12.54|12.74|12.54|12.76|12.56|12.73|12.53|63
1665398400000|2022-10-10 10:40:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|121
1665398700000|2022-10-10 10:45:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|92
1665399000000|2022-10-10 10:50:00|12.76|12.56|12.75|12.55|12.76|12.56|12.74|12.54|56
1665399300000|2022-10-10 10:55:00|12.74|12.54|12.73|12.53|12.75|12.55|12.72|12.52|28
1665399600000|2022-10-10 11:00:00|12.74|12.54|12.75|12.55|12.75|12.55|12.72|12.52|88
1665399900000|2022-10-10 11:05:00|12.74|12.54|12.77|12.57|12.77|12.57|12.74|12.54|90
1665400200000|2022-10-10 11:10:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|34
1665400500000|2022-10-10 11:15:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|93
1665400800000|2022-10-10 11:20:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|55
1665401100000|2022-10-10 11:25:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|51
1665401400000|2022-10-10 11:30:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|54
1665401700000|2022-10-10 11:35:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|23
1665402000000|2022-10-10 11:40:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|81
1665402300000|2022-10-10 11:45:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|45
1665402600000|2022-10-10 11:50:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|68
1665402900000|2022-10-10 11:55:00|12.82|12.62|12.83|12.63|12.84|12.64|12.82|12.62|84
1665403200000|2022-10-10 12:00:00|12.82|12.62|12.82|12.62|12.83|12.63|12.82|12.62|57
1665403500000|2022-10-10 12:05:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|46
1665403800000|2022-10-10 12:10:00|12.83|12.63|12.81|12.61|12.83|12.63|12.8|12.6|83
1665404100000|2022-10-10 12:15:00|12.8|12.6|12.8|12.6|12.82|12.62|12.79|12.59|63
1665404400000|2022-10-10 12:20:00|12.81|12.61|12.83|12.63|12.83|12.63|12.8|12.6|55
1665404700000|2022-10-10 12:25:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|8
1665405000000|2022-10-10 12:30:00|12.84|12.64|12.83|12.63|12.84|12.64|12.83|12.63|26
1665405300000|2022-10-10 12:35:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|51
1665405600000|2022-10-10 12:40:00|12.83|12.63|12.82|12.62|12.85|12.65|12.82|12.62|34
1665405900000|2022-10-10 12:45:00|12.83|12.63|12.83|12.63|12.84|12.64|12.82|12.62|15
1665406200000|2022-10-10 12:50:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|61
1665406500000|2022-10-10 12:55:00|12.81|12.61|12.8|12.6|12.82|12.62|12.8|12.6|40
1665406800000|2022-10-10 13:00:00|12.79|12.59|12.77|12.57|12.8|12.6|12.77|12.57|21
1665407100000|2022-10-10 13:05:00|12.78|12.58|12.79|12.59|12.81|12.61|12.77|12.57|58
1665407400000|2022-10-10 13:10:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|31
1665407700000|2022-10-10 13:15:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|23
1665408000000|2022-10-10 13:20:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|52
1665408300000|2022-10-10 13:25:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|55
1665408600000|2022-10-10 13:30:00|12.77|12.57|12.75|12.55|12.78|12.58|12.73|12.53|115
1665408900000|2022-10-10 13:35:00|12.76|12.56|12.75|12.55|12.76|12.56|12.73|12.53|150
1665409200000|2022-10-10 13:40:00|12.74|12.54|12.76|12.56|12.76|12.56|12.74|12.54|113
1665409500000|2022-10-10 13:45:00|12.75|12.55|12.76|12.56|12.78|12.58|12.75|12.55|132
1665409800000|2022-10-10 13:50:00|12.75|12.55|12.74|12.54|12.77|12.57|12.73|12.53|176
1665410100000|2022-10-10 13:55:00|12.73|12.53|12.72|12.52|12.74|12.54|12.71|12.51|86
1665410400000|2022-10-10 14:00:00|12.71|12.51|12.71|12.51|12.72|12.52|12.71|12.51|101
1665410700000|2022-10-10 14:05:00|12.72|12.52|12.72|12.52|12.74|12.54|12.71|12.51|193
1665411000000|2022-10-10 14:10:00|12.73|12.53|12.75|12.55|12.76|12.56|12.72|12.52|129
1665411300000|2022-10-10 14:15:00|12.74|12.54|12.75|12.55|12.76|12.56|12.74|12.54|78
1665411600000|2022-10-10 14:20:00|12.74|12.54|12.74|12.54|12.77|12.57|12.74|12.54|63
1665411900000|2022-10-10 14:25:00|12.73|12.53|12.76|12.56|12.77|12.57|12.73|12.53|156
1665412200000|2022-10-10 14:30:00|12.75|12.55|12.73|12.53|12.77|12.57|12.72|12.52|123
1665412500000|2022-10-10 14:35:00|12.74|12.54|12.7|12.5|12.74|12.54|12.7|12.5|105
1665412800000|2022-10-10 14:40:00|12.69|12.49|12.71|12.51|12.72|12.52|12.69|12.49|97
1665413100000|2022-10-10 14:45:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|95
1665413400000|2022-10-10 14:50:00|12.73|12.53|12.7|12.5|12.73|12.53|12.69|12.49|106
1665413700000|2022-10-10 14:55:00|12.71|12.51|12.72|12.52|12.73|12.53|12.7|12.5|56
1665414000000|2022-10-10 15:00:00|12.73|12.53|12.74|12.54|12.74|12.54|12.72|12.52|84
1665414300000|2022-10-10 15:05:00|12.73|12.53|12.74|12.54|12.75|12.55|12.73|12.53|46
1665414600000|2022-10-10 15:10:00|12.75|12.55|12.78|12.58|12.78|12.58|12.74|12.54|112
1665414900000|2022-10-10 15:15:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|149
1665415200000|2022-10-10 15:20:00|12.78|12.58|12.81|12.61|12.82|12.62|12.78|12.58|176
1665415500000|2022-10-10 15:25:00|12.82|12.62|12.8|12.6|12.82|12.62|12.79|12.59|87
1665415800000|2022-10-10 15:30:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|129
1665416100000|2022-10-10 15:35:00|12.82|12.62|12.76|12.56|12.82|12.62|12.76|12.56|109
1665416400000|2022-10-10 15:40:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|138
1665416700000|2022-10-10 15:45:00|12.77|12.57|12.78|12.58|12.78|12.58|12.76|12.56|158
1665417000000|2022-10-10 15:50:00|12.79|12.59|12.77|12.57|12.8|12.6|12.77|12.57|129
1665417300000|2022-10-10 15:55:00|12.78|12.58|12.76|12.56|12.78|12.58|12.75|12.55|31
1665417600000|2022-10-10 16:00:00|12.75|12.55|12.77|12.57|12.79|12.59|12.75|12.55|149
1665417900000|2022-10-10 16:05:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|146
1665418200000|2022-10-10 16:10:00|12.76|12.56|12.76|12.56|12.78|12.58|12.76|12.56|137
1665418500000|2022-10-10 16:15:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|174
1665418800000|2022-10-10 16:20:00|12.75|12.55|12.7|12.5|12.76|12.56|12.68|12.48|162
1665419100000|2022-10-10 16:25:00|12.71|12.51|12.73|12.53|12.73|12.53|12.7|12.5|157
1665419400000|2022-10-10 16:30:00|12.72|12.52|12.73|12.53|12.75|12.55|12.72|12.52|62
1665419700000|2022-10-10 16:35:00|12.74|12.54|12.71|12.51|12.74|12.54|12.7|12.5|114
1665420000000|2022-10-10 16:40:00|12.7|12.5|12.7|12.5|12.71|12.51|12.7|12.5|75
1665420300000|2022-10-10 16:45:00|12.69|12.49|12.69|12.49|12.71|12.51|12.69|12.49|121
1665420600000|2022-10-10 16:50:00|12.7|12.5|12.69|12.49|12.7|12.5|12.67|12.47|74
1665420900000|2022-10-10 16:55:00|12.7|12.5|12.69|12.49|12.72|12.52|12.69|12.49|134
1665421200000|2022-10-10 17:00:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|114
1665421500000|2022-10-10 17:05:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|86
1665421800000|2022-10-10 17:10:00|12.7|12.5|12.72|12.52|12.73|12.53|12.69|12.49|205
1665422100000|2022-10-10 17:15:00|12.73|12.53|12.69|12.49|12.74|12.54|12.68|12.48|121
1665422400000|2022-10-10 17:20:00|12.68|12.48|12.7|12.5|12.71|12.51|12.68|12.48|97
1665422700000|2022-10-10 17:25:00|12.71|12.51|12.72|12.52|12.72|12.52|12.7|12.5|64
1665423000000|2022-10-10 17:30:00|12.71|12.51|12.73|12.53|12.74|12.54|12.71|12.51|95
1665423300000|2022-10-10 17:35:00|12.74|12.54|12.74|12.54|12.74|12.54|12.72|12.52|83
1665423600000|2022-10-10 17:40:00|12.73|12.53|12.72|12.52|12.74|12.54|12.71|12.51|86
1665423900000|2022-10-10 17:45:00|12.71|12.51|12.77|12.57|12.79|12.59|12.71|12.51|117
1665424200000|2022-10-10 17:50:00|12.76|12.56|12.8|12.6|12.81|12.61|12.76|12.56|73
1665424500000|2022-10-10 17:55:00|12.79|12.59|12.77|12.57|12.8|12.6|12.77|12.57|57
1665424800000|2022-10-10 18:00:00|12.76|12.56|12.77|12.57|12.79|12.59|12.76|12.56|108
1665425100000|2022-10-10 18:05:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|111
1665425400000|2022-10-10 18:10:00|12.77|12.57|12.75|12.55|12.77|12.57|12.75|12.55|55
1665425700000|2022-10-10 18:15:00|12.74|12.54|12.76|12.56|12.77|12.57|12.74|12.54|151
1665426000000|2022-10-10 18:20:00|12.77|12.57|12.72|12.52|12.77|12.57|12.72|12.52|116
1665426300000|2022-10-10 18:25:00|12.73|12.53|12.72|12.52|12.73|12.53|12.72|12.52|90
1665426600000|2022-10-10 18:30:00|12.73|12.53|12.72|12.52|12.73|12.53|12.71|12.51|122
1665426900000|2022-10-10 18:35:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|137
1665427200000|2022-10-10 18:40:00|12.72|12.52|12.7|12.5|12.73|12.53|12.7|12.5|67
1665427500000|2022-10-10 18:45:00|12.69|12.49|12.68|12.48|12.71|12.51|12.68|12.48|72
1665427800000|2022-10-10 18:50:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|98
1665428100000|2022-10-10 18:55:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|81
1665428400000|2022-10-10 19:00:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|69
1665428700000|2022-10-10 19:05:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|21
1665429000000|2022-10-10 19:10:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|79
1665429300000|2022-10-10 19:15:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|36
1665429600000|2022-10-10 19:20:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|24
1665429900000|2022-10-10 19:25:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|17
1665430200000|2022-10-10 19:30:00|12.66|12.46|12.67|12.47|12.67|12.47|12.66|12.46|6
1665430500000|2022-10-10 19:35:00|12.66|12.46|12.68|12.48|12.68|12.48|12.66|12.46|39
1665430800000|2022-10-10 19:40:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|95
1665431100000|2022-10-10 19:45:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|137
1665431400000|2022-10-10 19:50:00|12.69|12.49|12.69|12.49|12.69|12.49|12.67|12.47|43
1665431700000|2022-10-10 19:55:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|44
1665432000000|2022-10-10 20:00:00|12.68|12.48|12.67|12.47|12.69|12.49|12.67|12.47|24
1665432300000|2022-10-10 20:05:00|12.66|12.46|12.66|12.46|12.67|12.47|12.66|12.46|87
1665432600000|2022-10-10 20:10:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|12
1665432900000|2022-10-10 20:15:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|55
1665433200000|2022-10-10 20:20:00|12.66|12.46|12.68|12.48|12.68|12.48|12.65|12.45|7
1665433500000|2022-10-10 20:25:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|53
1665433800000|2022-10-10 20:30:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|22
1665434100000|2022-10-10 20:35:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|22
1665434400000|2022-10-10 20:40:00|12.68|12.48|12.68|12.48|12.69|12.49|12.68|12.48|43
1665434700000|2022-10-10 20:45:00|12.69|12.49|12.69|12.49|12.69|12.49|12.69|12.49|1
1665435000000|2022-10-10 20:50:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|11
1665435300000|2022-10-10 20:55:00|12.69|12.49|12.68|12.48|12.7|12.5|12.67|12.47|92
1665435600000|2022-10-10 21:00:00|12.69|12.49|12.73|12.53|12.73|12.53|12.69|12.49|11
1665435900000|2022-10-10 21:05:00|12.72|12.52|12.69|12.49|12.72|12.52|12.69|12.49|12
1665436200000|2022-10-10 21:10:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|28
1665436800000|2022-10-10 21:20:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|16
1665437100000|2022-10-10 21:25:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|2
1665437400000|2022-10-10 21:30:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|23
1665437700000|2022-10-10 21:35:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|18
1665438000000|2022-10-10 21:40:00|12.67|12.47|12.67|12.47|12.68|12.48|12.67|12.47|27
1665438900000|2022-10-10 21:55:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|18
1665439200000|2022-10-10 22:00:00|12.7|12.5|12.69|12.49|12.71|12.51|12.67|12.47|112
1665439500000|2022-10-10 22:05:00|12.68|12.48|12.56|12.36|12.68|12.48|12.55|12.35|107
1665439800000|2022-10-10 22:10:00|12.57|12.37|12.55|12.35|12.58|12.38|12.53|12.33|85
1665440100000|2022-10-10 22:15:00|12.56|12.36|12.62|12.42|12.62|12.42|12.55|12.35|75
1665440400000|2022-10-10 22:20:00|12.61|12.41|12.63|12.43|12.63|12.43|12.6|12.4|33
1665440700000|2022-10-10 22:25:00|12.62|12.42|12.64|12.44|12.64|12.44|12.62|12.42|75
1665441000000|2022-10-10 22:30:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|53
1665441300000|2022-10-10 22:35:00|12.62|12.42|12.6|12.4|12.63|12.43|12.59|12.39|61
1665441600000|2022-10-10 22:40:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|40
1665441900000|2022-10-10 22:45:00|12.59|12.39|12.59|12.39|12.61|12.41|12.59|12.39|109
1665442200000|2022-10-10 22:50:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|69
1665442500000|2022-10-10 22:55:00|12.59|12.39|12.54|12.34|12.6|12.4|12.54|12.34|54
1665442800000|2022-10-10 23:00:00|12.55|12.35|12.57|12.37|12.58|12.38|12.55|12.35|15
1665443100000|2022-10-10 23:05:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|30
1665443400000|2022-10-10 23:10:00|12.56|12.36|12.54|12.34|12.57|12.37|12.54|12.34|65
1665443700000|2022-10-10 23:15:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|66
1665444000000|2022-10-10 23:20:00|12.55|12.35|12.54|12.34|12.55|12.35|12.52|12.32|22
1665444300000|2022-10-10 23:25:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|12
1665444600000|2022-10-10 23:30:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|43
1665444900000|2022-10-10 23:35:00|12.52|12.32|12.49|12.29|12.53|12.33|12.47|12.27|62
1665445200000|2022-10-10 23:40:00|12.5|12.3|12.47|12.27|12.5|12.3|12.47|12.27|36
1665445500000|2022-10-10 23:45:00|12.48|12.28|12.5|12.3|12.52|12.32|12.43|12.23|73
1665445800000|2022-10-10 23:50:00|12.49|12.29|12.49|12.29|12.5|12.3|12.47|12.27|25
1665446100000|2022-10-10 23:55:00|12.48|12.28|12.46|12.26|12.49|12.29|12.45|12.25|73
1665446400000|2022-10-11 00:00:00|12.47|12.27|12.39|12.19|12.47|12.27|12.38|12.18|103
1665446700000|2022-10-11 00:05:00|12.38|12.18|12.36|12.16|12.39|12.19|12.35|12.15|177
1665447000000|2022-10-11 00:10:00|12.35|12.15|12.34|12.14|12.37|12.17|12.25|12.05|187
1665447300000|2022-10-11 00:15:00|12.33|12.13|12.29|12.09|12.33|12.13|12.27|12.07|145
1665447600000|2022-10-11 00:20:00|12.3|12.1|12.25|12.05|12.3|12.1|12.25|12.05|60
1665447900000|2022-10-11 00:25:00|12.26|12.06|12.31|12.11|12.31|12.11|12.23|12.03|50
1665448200000|2022-10-11 00:30:00|12.3|12.1|12.33|12.13|12.35|12.15|12.28|12.08|36
1665448500000|2022-10-11 00:35:00|12.34|12.14|12.33|12.13|12.34|12.14|12.3|12.1|38
1665448800000|2022-10-11 00:40:00|12.32|12.12|12.36|12.16|12.36|12.16|12.32|12.12|81
1665449100000|2022-10-11 00:45:00|12.35|12.15|12.38|12.18|12.39|12.19|12.34|12.14|64
1665449400000|2022-10-11 00:50:00|12.37|12.17|12.37|12.17|12.39|12.19|12.37|12.17|81
1665449700000|2022-10-11 00:55:00|12.36|12.16|12.33|12.13|12.37|12.17|12.31|12.11|56
1665450000000|2022-10-11 01:00:00|12.32|12.12|12.32|12.12|12.33|12.13|12.29|12.09|71
1665450300000|2022-10-11 01:05:00|12.31|12.11|12.35|12.15|12.37|12.17|12.31|12.11|93
1665450600000|2022-10-11 01:10:00|12.36|12.16|12.37|12.17|12.37|12.17|12.35|12.15|50
1665450900000|2022-10-11 01:15:00|12.36|12.16|12.34|12.14|12.36|12.16|12.33|12.13|27
1665451200000|2022-10-11 01:20:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|52
1665451500000|2022-10-11 01:25:00|12.37|12.17|12.37|12.17|12.37|12.17|12.35|12.15|11
1665451800000|2022-10-11 01:30:00|12.36|12.16|12.35|12.15|12.37|12.17|12.33|12.13|38
1665452100000|2022-10-11 01:35:00|12.36|12.16|12.32|12.12|12.38|12.18|12.31|12.11|49
1665452400000|2022-10-11 01:40:00|12.31|12.11|12.29|12.09|12.31|12.11|12.27|12.07|27
1665452700000|2022-10-11 01:45:00|12.28|12.08|12.31|12.11|12.31|12.11|12.27|12.07|58
1665453000000|2022-10-11 01:50:00|12.32|12.12|12.33|12.13|12.35|12.15|12.32|12.12|60
1665453300000|2022-10-11 01:55:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|110
1665453600000|2022-10-11 02:00:00|12.34|12.14|12.29|12.09|12.34|12.14|12.29|12.09|62
1665453900000|2022-10-11 02:05:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|36
1665454200000|2022-10-11 02:10:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|21
1665454500000|2022-10-11 02:15:00|12.29|12.09|12.34|12.14|12.34|12.14|12.27|12.07|50
1665454800000|2022-10-11 02:20:00|12.33|12.13|12.36|12.16|12.36|12.16|12.33|12.13|54
1665455100000|2022-10-11 02:25:00|12.37|12.17|12.37|12.17|12.37|12.17|12.35|12.15|61
1665455400000|2022-10-11 02:30:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|35
1665456000000|2022-10-11 02:40:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|65
1665456300000|2022-10-11 02:45:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|33
1665456600000|2022-10-11 02:50:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|37
1665456900000|2022-10-11 02:55:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|5
1665457200000|2022-10-11 03:00:00|12.37|12.17|12.39|12.19|12.39|12.19|12.36|12.16|63
1665457500000|2022-10-11 03:05:00|12.38|12.18|12.41|12.21|12.41|12.21|12.38|12.18|70
1665457800000|2022-10-11 03:10:00|12.4|12.2|12.42|12.22|12.42|12.22|12.39|12.19|85
1665458100000|2022-10-11 03:15:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|66
1665458400000|2022-10-11 03:20:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|20
1665458700000|2022-10-11 03:25:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|31
1665459000000|2022-10-11 03:30:00|12.42|12.22|12.44|12.24|12.45|12.25|12.41|12.21|63
1665459300000|2022-10-11 03:35:00|12.45|12.25|12.41|12.21|12.45|12.25|12.41|12.21|51
1665459600000|2022-10-11 03:40:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|27
1665459900000|2022-10-11 03:45:00|12.41|12.21|12.44|12.24|12.44|12.24|12.41|12.21|36
1665460200000|2022-10-11 03:50:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|47
1665460500000|2022-10-11 03:55:00|12.46|12.26|12.44|12.24|12.46|12.26|12.44|12.24|41
1665460800000|2022-10-11 04:00:00|12.45|12.25|12.45|12.25|12.47|12.27|12.44|12.24|95
1665461100000|2022-10-11 04:05:00|12.46|12.26|12.49|12.29|12.5|12.3|12.45|12.25|52
1665461400000|2022-10-11 04:10:00|12.48|12.28|12.51|12.31|12.52|12.32|12.48|12.28|122
1665461700000|2022-10-11 04:15:00|12.52|12.32|12.51|12.31|12.52|12.32|12.49|12.29|30
1665462000000|2022-10-11 04:20:00|12.52|12.32|12.55|12.35|12.55|12.35|12.51|12.31|70
1665462300000|2022-10-11 04:25:00|12.54|12.34|12.54|12.34|12.56|12.36|12.54|12.34|43
1665462600000|2022-10-11 04:30:00|12.55|12.35|12.51|12.31|12.55|12.35|12.5|12.3|125
1665462900000|2022-10-11 04:35:00|12.5|12.3|12.49|12.29|12.51|12.31|12.48|12.28|72
1665463200000|2022-10-11 04:40:00|12.5|12.3|12.48|12.28|12.5|12.3|12.48|12.28|15
1665463500000|2022-10-11 04:45:00|12.47|12.27|12.46|12.26|12.48|12.28|12.46|12.26|36
1665463800000|2022-10-11 04:50:00|12.45|12.25|12.47|12.27|12.47|12.27|12.44|12.24|17
1665464100000|2022-10-11 04:55:00|12.48|12.28|12.47|12.27|12.48|12.28|12.45|12.25|44
1665464400000|2022-10-11 05:00:00|12.46|12.26|12.45|12.25|12.47|12.27|12.44|12.24|64
1665464700000|2022-10-11 05:05:00|12.46|12.26|12.48|12.28|12.49|12.29|12.45|12.25|23
1665465000000|2022-10-11 05:10:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|42
1665465300000|2022-10-11 05:15:00|12.49|12.29|12.49|12.29|12.49|12.29|12.47|12.27|33
1665465600000|2022-10-11 05:20:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|61
1665465900000|2022-10-11 05:25:00|12.49|12.29|12.49|12.29|12.49|12.29|12.49|12.29|1
1665466200000|2022-10-11 05:30:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|7
1665466500000|2022-10-11 05:35:00|12.47|12.27|12.45|12.25|12.47|12.27|12.45|12.25|25
1665466800000|2022-10-11 05:40:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|44
1665467100000|2022-10-11 05:45:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|11
1665467400000|2022-10-11 05:50:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|6
1665467700000|2022-10-11 05:55:00|12.45|12.25|12.44|12.24|12.46|12.26|12.43|12.23|18
1665468000000|2022-10-11 06:00:00|12.43|12.23|12.43|12.23|12.45|12.25|12.42|12.22|77
1665468300000|2022-10-11 06:05:00|12.42|12.22|12.42|12.22|12.44|12.24|12.41|12.21|81
1665468600000|2022-10-11 06:10:00|12.43|12.23|12.42|12.22|12.43|12.23|12.4|12.2|56
1665468900000|2022-10-11 06:15:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|98
1665469200000|2022-10-11 06:20:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|18
1665469500000|2022-10-11 06:25:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|22
1665469800000|2022-10-11 06:30:00|12.41|12.21|12.42|12.22|12.44|12.24|12.4|12.2|40
1665470100000|2022-10-11 06:35:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|58
1665470400000|2022-10-11 06:40:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|45
1665470700000|2022-10-11 06:45:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|56
1665471000000|2022-10-11 06:50:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|42
1665471300000|2022-10-11 06:55:00|12.4|12.2|12.38|12.18|12.41|12.21|12.38|12.18|87
1665471600000|2022-10-11 07:00:00|12.39|12.19|12.39|12.19|12.39|12.19|12.37|12.17|67
1665471900000|2022-10-11 07:05:00|12.38|12.18|12.32|12.12|12.38|12.18|12.29|12.09|73
1665472200000|2022-10-11 07:10:00|12.31|12.11|12.27|12.07|12.32|12.12|12.26|12.06|81
1665472500000|2022-10-11 07:15:00|12.26|12.06|12.28|12.08|12.29|12.09|12.26|12.06|115
1665472800000|2022-10-11 07:20:00|12.27|12.07|12.27|12.07|12.27|12.07|12.25|12.05|59
1665473100000|2022-10-11 07:25:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|60
1665473400000|2022-10-11 07:30:00|12.28|12.08|12.28|12.08|12.3|12.1|12.28|12.08|91
1665473700000|2022-10-11 07:35:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|18
1665474000000|2022-10-11 07:40:00|12.27|12.07|12.26|12.06|12.28|12.08|12.26|12.06|46
1665474300000|2022-10-11 07:45:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|27
1665474600000|2022-10-11 07:50:00|12.26|12.06|12.23|12.03|12.27|12.07|12.22|12.02|46
1665474900000|2022-10-11 07:55:00|12.22|12.02|12.24|12.04|12.25|12.05|12.21|12.01|103
1665475200000|2022-10-11 08:00:00|12.25|12.05|12.24|12.04|12.26|12.06|12.23|12.03|104
1665475500000|2022-10-11 08:05:00|12.23|12.03|12.23|12.03|12.24|12.04|12.21|12.01|95
1665475800000|2022-10-11 08:10:00|12.22|12.02|12.25|12.05|12.26|12.06|12.22|12.02|34
1665476100000|2022-10-11 08:15:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|51
1665476400000|2022-10-11 08:20:00|12.25|12.05|12.23|12.03|12.25|12.05|12.23|12.03|37
1665476700000|2022-10-11 08:25:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|55
1665477000000|2022-10-11 08:30:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|53
1665477300000|2022-10-11 08:35:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|51
1665477600000|2022-10-11 08:40:00|12.21|12.01|12.19|11.99|12.22|12.02|12.17|11.97|57
1665477900000|2022-10-11 08:45:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|61
1665478200000|2022-10-11 08:50:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|38
1665478500000|2022-10-11 08:55:00|12.19|11.99|12.15|11.95|12.2|12|12.15|11.95|103
1665478800000|2022-10-11 09:00:00|12.16|11.96|12.15|11.95|12.18|11.98|12.14|11.94|78
1665479100000|2022-10-11 09:05:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|77
1665479400000|2022-10-11 09:10:00|12.13|11.93|12.04|11.84|12.14|11.94|12.03|11.83|99
1665479700000|2022-10-11 09:15:00|12.03|11.83|11.9|11.7|12.04|11.84|11.89|11.69|54
1665480000000|2022-10-11 09:20:00|11.89|11.69|11.93|11.73|12.01|11.81|11.89|11.69|122
1665480300000|2022-10-11 09:25:00|11.92|11.72|11.82|11.62|11.93|11.73|11.78|11.58|117
1665480600000|2022-10-11 09:30:00|11.83|11.63|11.84|11.64|11.86|11.66|11.81|11.61|166
1665480900000|2022-10-11 09:35:00|11.85|11.65|11.88|11.68|11.89|11.69|11.83|11.63|108
1665481200000|2022-10-11 09:40:00|11.89|11.69|11.89|11.69|11.89|11.69|11.83|11.63|137
1665481500000|2022-10-11 09:45:00|11.88|11.68|11.89|11.69|11.89|11.69|11.84|11.64|146
1665481800000|2022-10-11 09:50:00|11.88|11.68|11.89|11.69|11.91|11.71|11.88|11.68|84
1665482100000|2022-10-11 09:55:00|11.88|11.68|11.87|11.67|11.89|11.69|11.86|11.66|60
1665482400000|2022-10-11 10:00:00|11.88|11.68|11.86|11.66|11.9|11.7|11.86|11.66|57
1665482700000|2022-10-11 10:05:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|58
1665483000000|2022-10-11 10:10:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|37
1665483300000|2022-10-11 10:15:00|11.88|11.68|11.87|11.67|11.89|11.69|11.87|11.67|90
1665483600000|2022-10-11 10:20:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|112
1665483900000|2022-10-11 10:25:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|99
1665484200000|2022-10-11 10:30:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|85
1665484500000|2022-10-11 10:35:00|11.86|11.66|11.84|11.64|11.87|11.67|11.83|11.63|73
1665484800000|2022-10-11 10:40:00|11.83|11.63|11.84|11.64|11.85|11.65|11.82|11.62|82
1665485100000|2022-10-11 10:45:00|11.85|11.65|11.86|11.66|11.87|11.67|11.84|11.64|64
1665485400000|2022-10-11 10:50:00|11.85|11.65|11.87|11.67|11.88|11.68|11.85|11.65|71
1665485700000|2022-10-11 10:55:00|11.88|11.68|11.86|11.66|11.88|11.68|11.85|11.65|63
1665486000000|2022-10-11 11:00:00|11.85|11.65|11.86|11.66|11.89|11.69|11.85|11.65|78
1665486300000|2022-10-11 11:05:00|11.87|11.67|11.9|11.7|11.91|11.71|11.86|11.66|86
1665486600000|2022-10-11 11:10:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|58
1665486900000|2022-10-11 11:15:00|11.93|11.73|11.89|11.69|11.93|11.73|11.88|11.68|25
1665487200000|2022-10-11 11:20:00|11.88|11.68|11.9|11.7|11.9|11.7|11.87|11.67|61
1665487500000|2022-10-11 11:25:00|11.89|11.69|11.88|11.68|11.9|11.7|11.88|11.68|66
1665487800000|2022-10-11 11:30:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|56
1665488100000|2022-10-11 11:35:00|11.87|11.67|11.88|11.68|11.9|11.7|11.87|11.67|54
1665488400000|2022-10-11 11:40:00|11.87|11.67|11.87|11.67|11.89|11.69|11.87|11.67|15
1665488700000|2022-10-11 11:45:00|11.88|11.68|11.87|11.67|11.9|11.7|11.87|11.67|136
1665489000000|2022-10-11 11:50:00|11.88|11.68|11.88|11.68|11.89|11.69|11.86|11.66|51
1665489300000|2022-10-11 11:55:00|11.89|11.69|11.92|11.72|11.92|11.72|11.88|11.68|62
1665489600000|2022-10-11 12:00:00|11.91|11.71|11.88|11.68|11.95|11.75|11.87|11.67|104
1665489900000|2022-10-11 12:05:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|25
1665490200000|2022-10-11 12:10:00|11.88|11.68|11.9|11.7|11.9|11.7|11.87|11.67|41
1665490500000|2022-10-11 12:15:00|11.89|11.69|11.95|11.75|11.95|11.75|11.89|11.69|36
1665490800000|2022-10-11 12:20:00|11.96|11.76|11.94|11.74|11.96|11.76|11.93|11.73|57
1665491100000|2022-10-11 12:25:00|11.95|11.75|11.97|11.77|11.97|11.77|11.94|11.74|53
1665491400000|2022-10-11 12:30:00|11.96|11.76|11.97|11.77|11.98|11.78|11.94|11.74|86
1665491700000|2022-10-11 12:35:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|97
1665492000000|2022-10-11 12:40:00|11.97|11.77|11.95|11.75|11.98|11.78|11.95|11.75|145
1665492300000|2022-10-11 12:45:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|78
1665492600000|2022-10-11 12:50:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|15
1665492900000|2022-10-11 12:55:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|36
1665493200000|2022-10-11 13:00:00|11.95|11.75|11.96|11.76|11.96|11.76|11.93|11.73|52
1665493500000|2022-10-11 13:05:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|63
1665493800000|2022-10-11 13:10:00|11.96|11.76|11.94|11.74|11.97|11.77|11.93|11.73|35
1665494100000|2022-10-11 13:15:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|23
1665494400000|2022-10-11 13:20:00|11.96|11.76|11.97|11.77|11.98|11.78|11.95|11.75|12
1665494700000|2022-10-11 13:25:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|27
1665495000000|2022-10-11 13:30:00|11.97|11.77|11.96|11.76|11.98|11.78|11.94|11.74|90
1665495300000|2022-10-11 13:35:00|11.95|11.75|11.91|11.71|11.96|11.76|11.89|11.69|83
1665495600000|2022-10-11 13:40:00|11.92|11.72|11.92|11.72|11.93|11.73|11.9|11.7|51
1665495900000|2022-10-11 13:45:00|11.93|11.73|11.92|11.72|11.94|11.74|11.91|11.71|42
1665496200000|2022-10-11 13:50:00|11.93|11.73|11.9|11.7|11.93|11.73|11.9|11.7|32
1665496500000|2022-10-11 13:55:00|11.89|11.69|11.88|11.68|11.91|11.71|11.87|11.67|76
1665496800000|2022-10-11 14:00:00|11.87|11.67|11.84|11.64|11.88|11.68|11.82|11.62|64
1665497100000|2022-10-11 14:05:00|11.85|11.65|11.88|11.68|11.89|11.69|11.84|11.64|114
1665497400000|2022-10-11 14:10:00|11.87|11.67|11.92|11.72|11.93|11.73|11.87|11.67|100
1665497700000|2022-10-11 14:15:00|11.93|11.73|11.93|11.73|11.95|11.75|11.91|11.71|111
1665498000000|2022-10-11 14:20:00|11.94|11.74|11.91|11.71|11.94|11.74|11.91|11.71|84
1665498300000|2022-10-11 14:25:00|11.92|11.72|11.92|11.72|11.94|11.74|11.91|11.71|119
1665498600000|2022-10-11 14:30:00|11.91|11.71|11.91|11.71|11.92|11.72|11.88|11.68|65
1665498900000|2022-10-11 14:35:00|11.92|11.72|11.93|11.73|11.95|11.75|11.9|11.7|32
1665499200000|2022-10-11 14:40:00|11.92|11.72|11.93|11.73|11.95|11.75|11.91|11.71|50
1665499500000|2022-10-11 14:45:00|11.92|11.72|11.92|11.72|11.94|11.74|11.9|11.7|47
1665499800000|2022-10-11 14:50:00|11.91|11.71|11.92|11.72|11.93|11.73|11.9|11.7|32
1665500100000|2022-10-11 14:55:00|11.93|11.73|11.9|11.7|11.94|11.74|11.89|11.69|98
1665500400000|2022-10-11 15:00:00|11.91|11.71|11.94|11.74|11.95|11.75|11.9|11.7|74
1665500700000|2022-10-11 15:05:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|80
1665501000000|2022-10-11 15:10:00|11.95|11.75|11.99|11.79|12|11.8|11.95|11.75|71
1665501300000|2022-10-11 15:15:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|90
1665501600000|2022-10-11 15:20:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|40
1665501900000|2022-10-11 15:25:00|11.98|11.78|12|11.8|12|11.8|11.97|11.77|61
1665502200000|2022-10-11 15:30:00|11.99|11.79|12.01|11.81|12.02|11.82|11.98|11.78|35
1665502500000|2022-10-11 15:35:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|86
1665502800000|2022-10-11 15:40:00|12|11.8|12.02|11.82|12.03|11.83|11.99|11.79|111
1665503100000|2022-10-11 15:45:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|37
1665503400000|2022-10-11 15:50:00|12.02|11.82|12.01|11.81|12.03|11.83|12|11.8|32
1665503700000|2022-10-11 15:55:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|30
1665504000000|2022-10-11 16:00:00|12|11.8|11.97|11.77|12|11.8|11.96|11.76|28
1665504300000|2022-10-11 16:05:00|11.98|11.78|11.98|11.78|11.98|11.78|11.96|11.76|45
1665504600000|2022-10-11 16:10:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|140
1665504900000|2022-10-11 16:15:00|11.99|11.79|11.99|11.79|12|11.8|11.97|11.77|99
1665505200000|2022-10-11 16:20:00|12|11.8|12|11.8|12.02|11.82|11.99|11.79|97
1665505500000|2022-10-11 16:25:00|11.99|11.79|11.98|11.78|12|11.8|11.97|11.77|28
1665505800000|2022-10-11 16:30:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|145
1665506100000|2022-10-11 16:35:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|152
1665506400000|2022-10-11 16:40:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|157
1665506700000|2022-10-11 16:45:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|49
1665507000000|2022-10-11 16:50:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|59
1665507300000|2022-10-11 16:55:00|12.03|11.83|12.02|11.82|12.05|11.85|12.02|11.82|70
1665507600000|2022-10-11 17:00:00|12.01|11.81|12.04|11.84|12.05|11.85|12|11.8|50
1665507900000|2022-10-11 17:05:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|103
1665508200000|2022-10-11 17:10:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|62
1665508500000|2022-10-11 17:15:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|32
1665508800000|2022-10-11 17:20:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|27
1665509100000|2022-10-11 17:25:00|12.01|11.81|11.99|11.79|12.02|11.82|11.98|11.78|101
1665509400000|2022-10-11 17:30:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|29
1665509700000|2022-10-11 17:35:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|10
1665510000000|2022-10-11 17:40:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|23
1665510300000|2022-10-11 17:45:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|26
1665510600000|2022-10-11 17:50:00|11.96|11.76|11.96|11.76|11.98|11.78|11.96|11.76|73
1665510900000|2022-10-11 17:55:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|82
1665511200000|2022-10-11 18:00:00|11.95|11.75|11.94|11.74|11.96|11.76|11.93|11.73|42
1665511500000|2022-10-11 18:05:00|11.93|11.73|11.9|11.7|11.94|11.74|11.89|11.69|28
1665511800000|2022-10-11 18:10:00|11.91|11.71|11.91|11.71|11.91|11.71|11.88|11.68|17
1665512100000|2022-10-11 18:15:00|11.92|11.72|11.89|11.69|11.92|11.72|11.89|11.69|12
1665512400000|2022-10-11 18:20:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|13
1665512700000|2022-10-11 18:25:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|10
1665513000000|2022-10-11 18:30:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|18
1665513300000|2022-10-11 18:35:00|11.93|11.73|11.92|11.72|11.93|11.73|11.91|11.71|8
1665513600000|2022-10-11 18:40:00|11.91|11.71|11.89|11.69|11.92|11.72|11.89|11.69|7
1665513900000|2022-10-11 18:45:00|11.88|11.68|11.87|11.67|11.89|11.69|11.85|11.65|26
1665514200000|2022-10-11 18:50:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|42
1665514500000|2022-10-11 18:55:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|48
1665514800000|2022-10-11 19:00:00|11.82|11.62|11.82|11.62|11.84|11.64|11.82|11.62|73
1665515100000|2022-10-11 19:05:00|11.83|11.63|11.78|11.58|11.83|11.63|11.75|11.55|185
1665515400000|2022-10-11 19:10:00|11.77|11.57|11.73|11.53|11.79|11.59|11.72|11.52|103
1665515700000|2022-10-11 19:15:00|11.74|11.54|11.78|11.58|11.79|11.59|11.73|11.53|125
1665516000000|2022-10-11 19:20:00|11.79|11.59|11.81|11.61|11.81|11.61|11.78|11.58|17
1665516300000|2022-10-11 19:25:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|30
1665516600000|2022-10-11 19:30:00|11.8|11.6|11.8|11.6|11.81|11.61|11.8|11.6|65
1665516900000|2022-10-11 19:35:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|35
1665517200000|2022-10-11 19:40:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|105
1665517500000|2022-10-11 19:45:00|11.81|11.61|11.81|11.61|11.81|11.61|11.79|11.59|113
1665517800000|2022-10-11 19:50:00|11.8|11.6|11.82|11.62|11.82|11.62|11.79|11.59|91
1665518100000|2022-10-11 19:55:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|19
1665518400000|2022-10-11 20:00:00|11.8|11.6|11.79|11.59|11.82|11.62|11.78|11.58|72
1665518700000|2022-10-11 20:05:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|41
1665519000000|2022-10-11 20:10:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|66
1665519300000|2022-10-11 20:15:00|11.81|11.61|11.84|11.64|11.84|11.64|11.8|11.6|122
1665519600000|2022-10-11 20:20:00|11.83|11.63|11.85|11.65|11.86|11.66|11.82|11.62|93
1665519900000|2022-10-11 20:25:00|11.86|11.66|11.87|11.67|11.88|11.68|11.85|11.65|42
1665520200000|2022-10-11 20:30:00|11.88|11.68|11.84|11.64|11.89|11.69|11.83|11.63|79
1665520500000|2022-10-11 20:35:00|11.85|11.65|11.87|11.67|11.87|11.67|11.84|11.64|41
1665520800000|2022-10-11 20:40:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|29
1665521100000|2022-10-11 20:45:00|11.87|11.67|11.85|11.65|11.88|11.68|11.85|11.65|17
1665521400000|2022-10-11 20:50:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|19
1665521700000|2022-10-11 20:55:00|11.85|11.65|11.83|11.63|11.85|11.65|11.83|11.63|5
1665522000000|2022-10-11 21:00:00|11.84|11.64|11.79|11.59|11.86|11.66|11.78|11.58|35
1665522300000|2022-10-11 21:05:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|4
1665522600000|2022-10-11 21:10:00|11.8|11.6|11.82|11.62|11.82|11.62|11.8|11.6|19
1665522900000|2022-10-11 21:15:00|11.83|11.63|11.8|11.6|11.83|11.63|11.8|11.6|24
1665523500000|2022-10-11 21:25:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|12
1665523800000|2022-10-11 21:30:00|11.79|11.59|11.78|11.58|11.8|11.6|11.78|11.58|14
1665524100000|2022-10-11 21:35:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1665524400000|2022-10-11 21:40:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|11
1665524700000|2022-10-11 21:45:00|11.75|11.55|11.78|11.58|11.78|11.58|11.74|11.54|12
1665525000000|2022-10-11 21:50:00|11.77|11.57|11.73|11.53|11.78|11.58|11.73|11.53|19
1665525300000|2022-10-11 21:55:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1665525600000|2022-10-11 22:00:00|11.75|11.55|11.75|11.55|11.75|11.55|11.73|11.53|21
1665525900000|2022-10-11 22:05:00|11.74|11.54|11.75|11.55|11.75|11.55|11.72|11.52|20
1665526200000|2022-10-11 22:10:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|43
1665526500000|2022-10-11 22:15:00|11.77|11.57|11.78|11.58|11.79|11.59|11.76|11.56|32
1665526800000|2022-10-11 22:20:00|11.77|11.57|11.75|11.55|11.78|11.58|11.75|11.55|31
1665527100000|2022-10-11 22:25:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|23
1665527400000|2022-10-11 22:30:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|16
1665527700000|2022-10-11 22:35:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|23
1665528000000|2022-10-11 22:40:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|18
1665528300000|2022-10-11 22:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|27
1665528600000|2022-10-11 22:50:00|11.75|11.55|11.74|11.54|11.75|11.55|11.72|11.52|46
1665528900000|2022-10-11 22:55:00|11.73|11.53|11.71|11.51|11.74|11.54|11.69|11.49|33
1665529200000|2022-10-11 23:00:00|11.72|11.52|11.74|11.54|11.74|11.54|11.71|11.51|11
1665529500000|2022-10-11 23:05:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|7
1665529800000|2022-10-11 23:10:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|71
1665530100000|2022-10-11 23:15:00|11.75|11.55|11.72|11.52|11.75|11.55|11.71|11.51|34
1665530400000|2022-10-11 23:20:00|11.71|11.51|11.72|11.52|11.73|11.53|11.69|11.49|36
1665530700000|2022-10-11 23:25:00|11.73|11.53|11.7|11.5|11.73|11.53|11.7|11.5|20
1665531000000|2022-10-11 23:30:00|11.69|11.49|11.65|11.45|11.7|11.5|11.64|11.44|67
1665531300000|2022-10-11 23:35:00|11.66|11.46|11.64|11.44|11.67|11.47|11.64|11.44|31
1665531600000|2022-10-11 23:40:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|20
1665531900000|2022-10-11 23:45:00|11.67|11.47|11.68|11.48|11.68|11.48|11.65|11.45|42
1665532200000|2022-10-11 23:50:00|11.69|11.49|11.7|11.5|11.71|11.51|11.68|11.48|34
1665532500000|2022-10-11 23:55:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|19
1665532800000|2022-10-12 00:00:00|11.7|11.5|11.69|11.49|11.7|11.5|11.63|11.43|30
1665533100000|2022-10-12 00:05:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|15
1665533400000|2022-10-12 00:10:00|11.67|11.47|11.7|11.5|11.7|11.5|11.67|11.47|82
1665533700000|2022-10-12 00:15:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|22
1665534000000|2022-10-12 00:20:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|56
1665534300000|2022-10-12 00:25:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|24
1665534600000|2022-10-12 00:30:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|70
1665534900000|2022-10-12 00:35:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|30
1665535200000|2022-10-12 00:40:00|11.73|11.53|11.76|11.56|11.77|11.57|11.73|11.53|62
1665535500000|2022-10-12 00:45:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|64
1665535800000|2022-10-12 00:50:00|11.75|11.55|11.76|11.56|11.77|11.57|11.74|11.54|48
1665536100000|2022-10-12 00:55:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|98
1665536400000|2022-10-12 01:00:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|121
1665536700000|2022-10-12 01:05:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|18
1665537000000|2022-10-12 01:10:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|17
1665537300000|2022-10-12 01:15:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|58
1665537600000|2022-10-12 01:20:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|53
1665537900000|2022-10-12 01:25:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|32
1665538200000|2022-10-12 01:30:00|11.72|11.52|11.72|11.52|11.74|11.54|11.72|11.52|47
1665538500000|2022-10-12 01:35:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|10
1665538800000|2022-10-12 01:40:00|11.71|11.51|11.7|11.5|11.72|11.52|11.69|11.49|22
1665539400000|2022-10-12 01:50:00|11.71|11.51|11.68|11.48|11.71|11.51|11.68|11.48|22
1665539700000|2022-10-12 01:55:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|21
1665540000000|2022-10-12 02:00:00|11.66|11.46|11.67|11.47|11.68|11.48|11.66|11.46|34
1665540300000|2022-10-12 02:05:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|16
1665540600000|2022-10-12 02:10:00|11.64|11.44|11.63|11.43|11.65|11.45|11.63|11.43|32
1665540900000|2022-10-12 02:15:00|11.62|11.42|11.62|11.42|11.62|11.42|11.6|11.4|37
1665541200000|2022-10-12 02:20:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|69
1665541500000|2022-10-12 02:25:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|61
1665541800000|2022-10-12 02:30:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|39
1665542100000|2022-10-12 02:35:00|11.64|11.44|11.63|11.43|11.65|11.45|11.63|11.43|78
1665542400000|2022-10-12 02:40:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|64
1665542700000|2022-10-12 02:45:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|13
1665543000000|2022-10-12 02:50:00|11.65|11.45|11.66|11.46|11.66|11.46|11.64|11.44|16
1665543300000|2022-10-12 02:55:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|60
1665543600000|2022-10-12 03:00:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|100
1665543900000|2022-10-12 03:05:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|59
1665544200000|2022-10-12 03:10:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|18
1665544500000|2022-10-12 03:15:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|12
1665544800000|2022-10-12 03:20:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|31
1665545100000|2022-10-12 03:25:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|63
1665545400000|2022-10-12 03:30:00|11.7|11.5|11.67|11.47|11.7|11.5|11.66|11.46|46
1665545700000|2022-10-12 03:35:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|38
1665546000000|2022-10-12 03:40:00|11.64|11.44|11.63|11.43|11.65|11.45|11.62|11.42|16
1665546300000|2022-10-12 03:45:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|21
1665546600000|2022-10-12 03:50:00|11.63|11.43|11.63|11.43|11.64|11.44|11.61|11.41|21
1665546900000|2022-10-12 03:55:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|42
1665547200000|2022-10-12 04:00:00|11.64|11.44|11.68|11.48|11.68|11.48|11.63|11.43|137
1665547500000|2022-10-12 04:05:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|25
1665547800000|2022-10-12 04:10:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|18
1665548100000|2022-10-12 04:15:00|11.7|11.5|11.72|11.52|11.73|11.53|11.7|11.5|11
1665548400000|2022-10-12 04:20:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|15
1665548700000|2022-10-12 04:25:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|70
1665549000000|2022-10-12 04:30:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|42
1665549300000|2022-10-12 04:35:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|55
1665549600000|2022-10-12 04:40:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|115
1665549900000|2022-10-12 04:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|29
1665550200000|2022-10-12 04:50:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|40
1665550500000|2022-10-12 04:55:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|78
1665550800000|2022-10-12 05:00:00|11.75|11.55|11.71|11.51|11.76|11.56|11.71|11.51|41
1665551100000|2022-10-12 05:05:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|86
1665551400000|2022-10-12 05:10:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|92
1665551700000|2022-10-12 05:15:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|70
1665552000000|2022-10-12 05:20:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|33
1665552300000|2022-10-12 05:25:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|41
1665552600000|2022-10-12 05:30:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|48
1665552900000|2022-10-12 05:35:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|78
1665553200000|2022-10-12 05:40:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|94
1665553500000|2022-10-12 05:45:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|142
1665553800000|2022-10-12 05:50:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|36
1665554100000|2022-10-12 05:55:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|67
1665554400000|2022-10-12 06:00:00|11.71|11.51|11.7|11.5|11.72|11.52|11.69|11.49|64
1665554700000|2022-10-12 06:05:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|38
1665555000000|2022-10-12 06:10:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|91
1665555300000|2022-10-12 06:15:00|11.7|11.5|11.71|11.51|11.73|11.53|11.7|11.5|40
1665555600000|2022-10-12 06:20:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|47
1665555900000|2022-10-12 06:25:00|11.71|11.51|11.73|11.53|11.74|11.54|11.71|11.51|39
1665556200000|2022-10-12 06:30:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|29
1665556500000|2022-10-12 06:35:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|66
1665556800000|2022-10-12 06:40:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|36
1665557100000|2022-10-12 06:45:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|111
1665557400000|2022-10-12 06:50:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|75
1665557700000|2022-10-12 06:55:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|48
1665558000000|2022-10-12 07:00:00|11.75|11.55|11.75|11.55|11.75|11.55|11.73|11.53|59
1665558300000|2022-10-12 07:05:00|11.74|11.54|11.74|11.54|11.76|11.56|11.74|11.54|13
1665558600000|2022-10-12 07:10:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|40
1665558900000|2022-10-12 07:15:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|10
1665559200000|2022-10-12 07:20:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|82
1665559500000|2022-10-12 07:25:00|11.73|11.53|11.72|11.52|11.74|11.54|11.71|11.51|50
1665559800000|2022-10-12 07:30:00|11.71|11.51|11.71|11.51|11.72|11.52|11.69|11.49|105
1665560100000|2022-10-12 07:35:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|37
1665560400000|2022-10-12 07:40:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|46
1665560700000|2022-10-12 07:45:00|11.73|11.53|11.73|11.53|11.75|11.55|11.72|11.52|15
1665561000000|2022-10-12 07:50:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|53
1665561300000|2022-10-12 07:55:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|50
1665561600000|2022-10-12 08:00:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|34
1665561900000|2022-10-12 08:05:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|48
1665562200000|2022-10-12 08:10:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|13
1665562500000|2022-10-12 08:15:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|14
1665562800000|2022-10-12 08:20:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|10
1665563100000|2022-10-12 08:25:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|32
1665563400000|2022-10-12 08:30:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|25
1665563700000|2022-10-12 08:35:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|34
1665564000000|2022-10-12 08:40:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|10
1665564300000|2022-10-12 08:45:00|11.73|11.53|11.74|11.54|11.75|11.55|11.72|11.52|34
1665564600000|2022-10-12 08:50:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|30
1665564900000|2022-10-12 08:55:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|27
1665565200000|2022-10-12 09:00:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|41
1665565500000|2022-10-12 09:05:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|41
1665565800000|2022-10-12 09:10:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|63
1665566100000|2022-10-12 09:15:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|72
1665566400000|2022-10-12 09:20:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|15
1665566700000|2022-10-12 09:25:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|20
1665567000000|2022-10-12 09:30:00|11.76|11.56|11.76|11.56|11.78|11.58|11.75|11.55|31
1665567300000|2022-10-12 09:35:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|159
1665567600000|2022-10-12 09:40:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|17
1665567900000|2022-10-12 09:45:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|49
1665568200000|2022-10-12 09:50:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|32
1665568500000|2022-10-12 09:55:00|11.74|11.54|11.74|11.54|11.76|11.56|11.74|11.54|41
1665568800000|2022-10-12 10:00:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|79
1665569100000|2022-10-12 10:05:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|11
1665569400000|2022-10-12 10:10:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1665569700000|2022-10-12 10:15:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|48
1665570000000|2022-10-12 10:20:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|12
1665570300000|2022-10-12 10:25:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|44
1665570600000|2022-10-12 10:30:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|103
1665570900000|2022-10-12 10:35:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|44
1665571200000|2022-10-12 10:40:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|4
1665571500000|2022-10-12 10:45:00|11.78|11.58|11.75|11.55|11.78|11.58|11.75|11.55|60
1665571800000|2022-10-12 10:50:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|43
1665572100000|2022-10-12 10:55:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|29
1665572400000|2022-10-12 11:00:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|15
1665572700000|2022-10-12 11:05:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|26
1665573000000|2022-10-12 11:10:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|28
1665573300000|2022-10-12 11:15:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|110
1665573600000|2022-10-12 11:20:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|99
1665573900000|2022-10-12 11:25:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|118
1665574200000|2022-10-12 11:30:00|11.76|11.56|11.72|11.52|11.76|11.56|11.71|11.51|81
1665574500000|2022-10-12 11:35:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|92
1665574800000|2022-10-12 11:40:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|43
1665575100000|2022-10-12 11:45:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|28
1665575400000|2022-10-12 11:50:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|8
1665575700000|2022-10-12 11:55:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|45
1665576000000|2022-10-12 12:00:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|69
1665576300000|2022-10-12 12:05:00|11.72|11.52|11.7|11.5|11.72|11.52|11.69|11.49|25
1665576600000|2022-10-12 12:10:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1665576900000|2022-10-12 12:15:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|27
1665577200000|2022-10-12 12:20:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|22
1665577500000|2022-10-12 12:25:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|61
1665577800000|2022-10-12 12:30:00|11.66|11.46|11.6|11.4|11.66|11.46|11.58|11.38|101
1665578100000|2022-10-12 12:35:00|11.59|11.39|11.62|11.42|11.62|11.42|11.58|11.38|32
1665578400000|2022-10-12 12:40:00|11.61|11.41|11.69|11.49|11.7|11.5|11.61|11.41|93
1665578700000|2022-10-12 12:45:00|11.68|11.48|11.66|11.46|11.69|11.49|11.65|11.45|113
1665579000000|2022-10-12 12:50:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|112
1665579300000|2022-10-12 12:55:00|11.65|11.45|11.66|11.46|11.66|11.46|11.64|11.44|72
1665579600000|2022-10-12 13:00:00|11.65|11.45|11.63|11.43|11.66|11.46|11.63|11.43|81
1665579900000|2022-10-12 13:05:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|45
1665580200000|2022-10-12 13:10:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|66
1665580500000|2022-10-12 13:15:00|11.63|11.43|11.66|11.46|11.66|11.46|11.63|11.43|58
1665580800000|2022-10-12 13:20:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1665581100000|2022-10-12 13:25:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|24
1665581400000|2022-10-12 13:30:00|11.66|11.46|11.65|11.45|11.66|11.46|11.62|11.42|74
1665581700000|2022-10-12 13:35:00|11.66|11.46|11.69|11.49|11.69|11.49|11.66|11.46|86
1665582000000|2022-10-12 13:40:00|11.68|11.48|11.7|11.5|11.7|11.5|11.66|11.46|85
1665582300000|2022-10-12 13:45:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|23
1665582600000|2022-10-12 13:50:00|11.68|11.48|11.67|11.47|11.7|11.5|11.67|11.47|52
1665582900000|2022-10-12 13:55:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|44
1665583200000|2022-10-12 14:00:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|112
1665583500000|2022-10-12 14:05:00|11.68|11.48|11.65|11.45|11.68|11.48|11.65|11.45|16
1665583800000|2022-10-12 14:10:00|11.66|11.46|11.66|11.46|11.66|11.46|11.64|11.44|89
1665584100000|2022-10-12 14:15:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|58
1665584400000|2022-10-12 14:20:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|45
1665584700000|2022-10-12 14:25:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|55
1665585000000|2022-10-12 14:30:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|53
1665585300000|2022-10-12 14:35:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|43
1665585600000|2022-10-12 14:40:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|75
1665585900000|2022-10-12 14:45:00|11.66|11.46|11.65|11.45|11.66|11.46|11.63|11.43|52
1665586200000|2022-10-12 14:50:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|40
1665586500000|2022-10-12 14:55:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|104
1665586800000|2022-10-12 15:00:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|27
1665587100000|2022-10-12 15:05:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|70
1665587400000|2022-10-12 15:10:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|86
1665587700000|2022-10-12 15:15:00|11.67|11.47|11.69|11.49|11.69|11.49|11.66|11.46|69
1665588000000|2022-10-12 15:20:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|111
1665588300000|2022-10-12 15:25:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|111
1665588600000|2022-10-12 15:30:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|18
1665588900000|2022-10-12 15:35:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|126
1665589200000|2022-10-12 15:40:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|49
1665589500000|2022-10-12 15:45:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|14
1665589800000|2022-10-12 15:50:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|25
1665590100000|2022-10-12 15:55:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|53
1665590400000|2022-10-12 16:00:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|129
1665590700000|2022-10-12 16:05:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|78
1665591000000|2022-10-12 16:10:00|11.7|11.5|11.69|11.49|11.71|11.51|11.68|11.48|134
1665591300000|2022-10-12 16:15:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|60
1665591600000|2022-10-12 16:20:00|11.72|11.52|11.72|11.52|11.73|11.53|11.7|11.5|25
1665591900000|2022-10-12 16:25:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|148
1665592200000|2022-10-12 16:30:00|11.71|11.51|11.72|11.52|11.73|11.53|11.7|11.5|38
1665592500000|2022-10-12 16:35:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|32
1665592800000|2022-10-12 16:40:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|54
1665593100000|2022-10-12 16:45:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|33
1665593400000|2022-10-12 16:50:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|28
1665593700000|2022-10-12 16:55:00|11.72|11.52|11.69|11.49|11.72|11.52|11.69|11.49|24
1665594000000|2022-10-12 17:00:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|47
1665594300000|2022-10-12 17:05:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|36
1665594600000|2022-10-12 17:10:00|11.71|11.51|11.71|11.51|11.71|11.51|11.69|11.49|27
1665594900000|2022-10-12 17:15:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|54
1665595200000|2022-10-12 17:20:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|105
1665595500000|2022-10-12 17:25:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|33
1665595800000|2022-10-12 17:30:00|11.7|11.5|11.67|11.47|11.71|11.51|11.67|11.47|38
1665596100000|2022-10-12 17:35:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|75
1665596400000|2022-10-12 17:40:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|49
1665596700000|2022-10-12 17:45:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|54
1665597000000|2022-10-12 17:50:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|65
1665597300000|2022-10-12 17:55:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|71
1665597600000|2022-10-12 18:00:00|11.64|11.44|11.63|11.43|11.66|11.46|11.62|11.42|206
1665597900000|2022-10-12 18:05:00|11.64|11.44|11.68|11.48|11.68|11.48|11.63|11.43|99
1665598200000|2022-10-12 18:10:00|11.67|11.47|11.71|11.51|11.71|11.51|11.67|11.47|119
1665598500000|2022-10-12 18:15:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|26
1665598800000|2022-10-12 18:20:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|103
1665599100000|2022-10-12 18:25:00|11.71|11.51|11.72|11.52|11.73|11.53|11.7|11.5|32
1665599400000|2022-10-12 18:30:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|69
1665599700000|2022-10-12 18:35:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|49
1665600000000|2022-10-12 18:40:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|123
1665600300000|2022-10-12 18:45:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|42
1665600600000|2022-10-12 18:50:00|11.72|11.52|11.68|11.48|11.72|11.52|11.68|11.48|33
1665600900000|2022-10-12 18:55:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|22
1665601200000|2022-10-12 19:00:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|89
1665601500000|2022-10-12 19:05:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|85
1665601800000|2022-10-12 19:10:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|85
1665602100000|2022-10-12 19:15:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|18
1665602400000|2022-10-12 19:20:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|56
1665602700000|2022-10-12 19:25:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|14
1665603000000|2022-10-12 19:30:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|57
1665603300000|2022-10-12 19:35:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|28
1665603600000|2022-10-12 19:40:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1665603900000|2022-10-12 19:45:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|104
1665604200000|2022-10-12 19:50:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|56
1665604500000|2022-10-12 19:55:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|60
1665604800000|2022-10-12 20:00:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|87
1665605100000|2022-10-12 20:05:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|49
1665605400000|2022-10-12 20:10:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|14
1665605700000|2022-10-12 20:15:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|6
1665606300000|2022-10-12 20:25:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|23
1665606600000|2022-10-12 20:30:00|11.71|11.51|11.73|11.53|11.73|11.53|11.7|11.5|19
1665606900000|2022-10-12 20:35:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|58
1665607200000|2022-10-12 20:40:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|44
1665607500000|2022-10-12 20:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|32
1665607800000|2022-10-12 20:50:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|23
1665608100000|2022-10-12 20:55:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|94
1665608400000|2022-10-12 21:00:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|10
1665609000000|2022-10-12 21:10:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|18
1665609300000|2022-10-12 21:15:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|8
1665609600000|2022-10-12 21:20:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|2
1665610200000|2022-10-12 21:30:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|20
1665611400000|2022-10-12 21:50:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|3
1665612000000|2022-10-12 22:00:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|70
1665612600000|2022-10-12 22:10:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|50
1665612900000|2022-10-12 22:15:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|14
1665613200000|2022-10-12 22:20:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|28
1665613500000|2022-10-12 22:25:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|50
1665614100000|2022-10-12 22:35:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1665615000000|2022-10-12 22:50:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1665615600000|2022-10-12 23:00:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|38
1665615900000|2022-10-12 23:05:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1665616200000|2022-10-12 23:10:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|18
1665616500000|2022-10-12 23:15:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|22
1665616800000|2022-10-12 23:20:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|55
1665617100000|2022-10-12 23:25:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|32
1665617400000|2022-10-12 23:30:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|21
1665617700000|2022-10-12 23:35:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|20
1665618000000|2022-10-12 23:40:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|45
1665618300000|2022-10-12 23:45:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1665618600000|2022-10-12 23:50:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|10
1665618900000|2022-10-12 23:55:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|10
1665619200000|2022-10-13 00:00:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|108
1665619500000|2022-10-13 00:05:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|65
1665619800000|2022-10-13 00:10:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|86
1665620100000|2022-10-13 00:15:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|81
1665620400000|2022-10-13 00:20:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|30
1665620700000|2022-10-13 00:25:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1665621000000|2022-10-13 00:30:00|11.71|11.51|11.71|11.51|11.73|11.53|11.7|11.5|39
1665621300000|2022-10-13 00:35:00|11.7|11.5|11.69|11.49|11.71|11.51|11.68|11.48|30
1665621600000|2022-10-13 00:40:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|7
1665621900000|2022-10-13 00:45:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|12
1665622500000|2022-10-13 00:55:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|5
1665622800000|2022-10-13 01:00:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|64
1665623100000|2022-10-13 01:05:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|108
1665623400000|2022-10-13 01:10:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|34
1665623700000|2022-10-13 01:15:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|6
1665624000000|2022-10-13 01:20:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|17
1665624300000|2022-10-13 01:25:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|15
1665624600000|2022-10-13 01:30:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|22
1665624900000|2022-10-13 01:35:00|11.64|11.44|11.61|11.41|11.64|11.44|11.61|11.41|22
1665625200000|2022-10-13 01:40:00|11.6|11.4|11.56|11.36|11.61|11.41|11.52|11.32|33
1665625500000|2022-10-13 01:45:00|11.57|11.37|11.55|11.35|11.57|11.37|11.54|11.34|37
1665625800000|2022-10-13 01:50:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|12
1665626100000|2022-10-13 01:55:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|38
1665626400000|2022-10-13 02:00:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|25
1665626700000|2022-10-13 02:05:00|11.55|11.35|11.54|11.34|11.56|11.36|11.52|11.32|26
1665627000000|2022-10-13 02:10:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|25
1665627300000|2022-10-13 02:15:00|11.52|11.32|11.49|11.29|11.53|11.33|11.47|11.27|62
1665627600000|2022-10-13 02:20:00|11.48|11.28|11.46|11.26|11.49|11.29|11.43|11.23|61
1665627900000|2022-10-13 02:25:00|11.47|11.27|11.35|11.15|11.47|11.27|11.35|11.15|57
1665628200000|2022-10-13 02:30:00|11.34|11.14|11.39|11.19|11.42|11.22|11.34|11.14|188
1665628500000|2022-10-13 02:35:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|62
1665628800000|2022-10-13 02:40:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|73
1665629100000|2022-10-13 02:45:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|13
1665629400000|2022-10-13 02:50:00|11.38|11.18|11.43|11.23|11.44|11.24|11.38|11.18|40
1665629700000|2022-10-13 02:55:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|48
1665630000000|2022-10-13 03:00:00|11.44|11.24|11.44|11.24|11.44|11.24|11.42|11.22|49
1665630300000|2022-10-13 03:05:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|22
1665630600000|2022-10-13 03:10:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|62
1665630900000|2022-10-13 03:15:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|33
1665631500000|2022-10-13 03:25:00|11.44|11.24|11.47|11.27|11.47|11.27|11.44|11.24|34
1665631800000|2022-10-13 03:30:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|16
1665632100000|2022-10-13 03:35:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|39
1665632400000|2022-10-13 03:40:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|15
1665632700000|2022-10-13 03:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.44|11.24|42
1665633000000|2022-10-13 03:50:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|80
1665633300000|2022-10-13 03:55:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|34
1665633600000|2022-10-13 04:00:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|60
1665633900000|2022-10-13 04:05:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|54
1665634200000|2022-10-13 04:10:00|11.44|11.24|11.42|11.22|11.45|11.25|11.42|11.22|35
1665634500000|2022-10-13 04:15:00|11.43|11.23|11.45|11.25|11.45|11.25|11.42|11.22|11
1665634800000|2022-10-13 04:20:00|11.44|11.24|11.45|11.25|11.47|11.27|11.44|11.24|50
1665635100000|2022-10-13 04:25:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|65
1665635400000|2022-10-13 04:30:00|11.43|11.23|11.45|11.25|11.45|11.25|11.42|11.22|27
1665635700000|2022-10-13 04:35:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|30
1665636000000|2022-10-13 04:40:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|12
1665636300000|2022-10-13 04:45:00|11.42|11.22|11.41|11.21|11.44|11.24|11.39|11.19|46
1665636600000|2022-10-13 04:50:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|25
1665636900000|2022-10-13 04:55:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|8
1665637200000|2022-10-13 05:00:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|33
1665637500000|2022-10-13 05:05:00|11.4|11.2|11.39|11.19|11.41|11.21|11.37|11.17|60
1665637800000|2022-10-13 05:10:00|11.4|11.2|11.4|11.2|11.4|11.2|11.38|11.18|31
1665638100000|2022-10-13 05:15:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|42
1665638400000|2022-10-13 05:20:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|19
1665638700000|2022-10-13 05:25:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|10
1665639000000|2022-10-13 05:30:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|14
1665639300000|2022-10-13 05:35:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|4
1665639600000|2022-10-13 05:40:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|47
1665639900000|2022-10-13 05:45:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1665640200000|2022-10-13 05:50:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|21
1665640500000|2022-10-13 05:55:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|24
1665640800000|2022-10-13 06:00:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|11
1665641100000|2022-10-13 06:05:00|11.41|11.21|11.38|11.18|11.41|11.21|11.37|11.17|14
1665641400000|2022-10-13 06:10:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|14
1665641700000|2022-10-13 06:15:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1665642000000|2022-10-13 06:20:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|26
1665642300000|2022-10-13 06:25:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|26
1665642600000|2022-10-13 06:30:00|11.37|11.17|11.34|11.14|11.38|11.18|11.33|11.13|86
1665642900000|2022-10-13 06:35:00|11.33|11.13|11.26|11.06|11.34|11.14|11.24|11.04|50
1665643200000|2022-10-13 06:40:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|60
1665643500000|2022-10-13 06:45:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|119
1665643800000|2022-10-13 06:50:00|11.3|11.1|11.3|11.1|11.32|11.12|11.29|11.09|19
1665644100000|2022-10-13 06:55:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|36
1665644400000|2022-10-13 07:00:00|11.29|11.09|11.25|11.05|11.29|11.09|11.25|11.05|45
1665644700000|2022-10-13 07:05:00|11.24|11.04|11.27|11.07|11.27|11.07|11.22|11.02|26
1665645000000|2022-10-13 07:10:00|11.26|11.06|11.18|10.98|11.27|11.07|11.18|10.98|69
1665645300000|2022-10-13 07:15:00|11.19|10.99|11.21|11.01|11.22|11.02|11.17|10.97|129
1665645600000|2022-10-13 07:20:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|17
1665645900000|2022-10-13 07:25:00|11.19|10.99|11.22|11.02|11.22|11.02|11.17|10.97|58
1665646200000|2022-10-13 07:30:00|11.21|11.01|11.16|10.96|11.22|11.02|11.15|10.95|108
1665646500000|2022-10-13 07:35:00|11.17|10.97|10.98|10.78|11.18|10.98|10.98|10.78|76
1665646800000|2022-10-13 07:40:00|10.99|10.79|11.09|10.89|11.11|10.91|10.98|10.78|67
1665647100000|2022-10-13 07:45:00|11.08|10.88|11.16|10.96|11.16|10.96|11.08|10.88|31
1665647400000|2022-10-13 07:50:00|11.17|10.97|11.15|10.95|11.17|10.97|11.13|10.93|27
1665647700000|2022-10-13 07:55:00|11.14|10.94|11.1|10.9|11.14|10.94|11.08|10.88|35
1665648000000|2022-10-13 08:00:00|11.09|10.89|11.08|10.88|11.09|10.89|11.06|10.86|18
1665648300000|2022-10-13 08:05:00|11.07|10.87|11.06|10.86|11.1|10.9|11.06|10.86|24
1665648600000|2022-10-13 08:10:00|11.07|10.87|11|10.8|11.08|10.88|11|10.8|36
1665648900000|2022-10-13 08:15:00|11.01|10.81|11.07|10.87|11.08|10.88|11|10.8|85
1665649200000|2022-10-13 08:20:00|11.06|10.86|11.1|10.9|11.1|10.9|11.06|10.86|21
1665649500000|2022-10-13 08:25:00|11.09|10.89|11.09|10.89|11.1|10.9|11.07|10.87|71
1665649800000|2022-10-13 08:30:00|11.1|10.9|11.14|10.94|11.16|10.96|11.1|10.9|67
1665650100000|2022-10-13 08:35:00|11.13|10.93|11.13|10.93|11.15|10.95|11.11|10.91|60
1665650400000|2022-10-13 08:40:00|11.14|10.94|11.13|10.93|11.15|10.95|11.13|10.93|86
1665650700000|2022-10-13 08:45:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|58
1665651000000|2022-10-13 08:50:00|11.14|10.94|11.13|10.93|11.16|10.96|11.12|10.92|96
1665651300000|2022-10-13 08:55:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|22
1665651600000|2022-10-13 09:00:00|11.12|10.92|11.15|10.95|11.15|10.95|11.11|10.91|52
1665651900000|2022-10-13 09:05:00|11.14|10.94|11.14|10.94|11.16|10.96|11.12|10.92|53
1665652200000|2022-10-13 09:10:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|15
1665652500000|2022-10-13 09:15:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|75
1665652800000|2022-10-13 09:20:00|11.11|10.91|11.07|10.87|11.12|10.92|11.07|10.87|71
1665653100000|2022-10-13 09:25:00|11.08|10.88|11.06|10.86|11.09|10.89|11.06|10.86|105
1665653400000|2022-10-13 09:30:00|11.05|10.85|11.04|10.84|11.07|10.87|11.04|10.84|44
1665653700000|2022-10-13 09:35:00|11.05|10.85|11.02|10.82|11.05|10.85|11.02|10.82|26
1665654000000|2022-10-13 09:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|22
1665654300000|2022-10-13 09:45:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|85
1665654600000|2022-10-13 09:50:00|11.06|10.86|11.03|10.83|11.06|10.86|11.02|10.82|74
1665654900000|2022-10-13 09:55:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|96
1665655200000|2022-10-13 10:00:00|11.04|10.84|11.05|10.85|11.06|10.86|11.02|10.82|66
1665655500000|2022-10-13 10:05:00|11.04|10.84|11|10.8|11.05|10.85|11|10.8|111
1665655800000|2022-10-13 10:10:00|11.01|10.81|11.03|10.83|11.03|10.83|11|10.8|17
1665656100000|2022-10-13 10:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|83
1665656400000|2022-10-13 10:20:00|11.01|10.81|10.97|10.77|11.02|10.82|10.93|10.73|153
1665656700000|2022-10-13 10:25:00|10.96|10.76|10.86|10.66|10.96|10.76|10.86|10.66|109
1665657000000|2022-10-13 10:30:00|10.85|10.65|10.81|10.61|10.85|10.65|10.79|10.59|73
1665657300000|2022-10-13 10:35:00|10.82|10.62|10.87|10.67|10.88|10.68|10.8|10.6|74
1665657600000|2022-10-13 10:40:00|10.86|10.66|10.91|10.71|10.92|10.72|10.86|10.66|90
1665657900000|2022-10-13 10:45:00|10.9|10.7|10.98|10.78|10.99|10.79|10.9|10.7|65
1665658200000|2022-10-13 10:50:00|10.97|10.77|10.96|10.76|10.97|10.77|10.94|10.74|42
1665658500000|2022-10-13 10:55:00|10.95|10.75|10.98|10.78|11|10.8|10.95|10.75|40
1665658800000|2022-10-13 11:00:00|10.97|10.77|10.95|10.75|10.98|10.78|10.94|10.74|63
1665659100000|2022-10-13 11:05:00|10.96|10.76|10.97|10.77|10.99|10.79|10.95|10.75|40
1665659400000|2022-10-13 11:10:00|10.98|10.78|11|10.8|11|10.8|10.97|10.77|15
1665659700000|2022-10-13 11:15:00|10.99|10.79|11|10.8|11.01|10.81|10.98|10.78|30
1665660000000|2022-10-13 11:20:00|10.99|10.79|10.98|10.78|11|10.8|10.98|10.78|58
1665660300000|2022-10-13 11:25:00|10.97|10.77|11|10.8|11.01|10.81|10.97|10.77|50
1665660600000|2022-10-13 11:30:00|11.01|10.81|11.02|10.82|11.03|10.83|11|10.8|28
1665660900000|2022-10-13 11:35:00|11.01|10.81|11.03|10.83|11.04|10.84|11.01|10.81|125
1665661200000|2022-10-13 11:40:00|11.04|10.84|11.06|10.86|11.06|10.86|11.03|10.83|181
1665661500000|2022-10-13 11:45:00|11.05|10.85|11.02|10.82|11.05|10.85|11|10.8|136
1665661800000|2022-10-13 11:50:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|146
1665662100000|2022-10-13 11:55:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|106
1665662400000|2022-10-13 12:00:00|11.01|10.81|11|10.8|11.03|10.83|11|10.8|52
1665662700000|2022-10-13 12:05:00|11.01|10.81|10.99|10.79|11.01|10.81|10.97|10.77|43
1665663000000|2022-10-13 12:10:00|11|10.8|11.01|10.81|11.02|10.82|10.98|10.78|44
1665663300000|2022-10-13 12:15:00|11.02|10.82|11.05|10.85|11.07|10.87|11.02|10.82|88
1665663600000|2022-10-13 12:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.02|10.82|45
1665663900000|2022-10-13 12:25:00|11.03|10.83|11.15|10.95|11.15|10.95|11|10.8|75
1665664200000|2022-10-13 12:30:00|11.14|10.94|10.88|10.68|11.14|10.94|10.81|10.61|227
1665664500000|2022-10-13 12:35:00|10.89|10.69|11|10.8|11|10.8|10.84|10.64|112
1665664800000|2022-10-13 12:40:00|10.99|10.79|10.99|10.79|11.03|10.83|10.96|10.76|61
1665665100000|2022-10-13 12:45:00|11|10.8|11.03|10.83|11.03|10.83|10.96|10.76|64
1665665400000|2022-10-13 12:50:00|11.02|10.82|11.06|10.86|11.1|10.9|11.02|10.82|57
1665665700000|2022-10-13 12:55:00|11.07|10.87|11.09|10.89|11.09|10.89|11.05|10.85|81
1665666000000|2022-10-13 13:00:00|11.08|10.88|11.03|10.83|11.09|10.89|11.03|10.83|84
1665666300000|2022-10-13 13:05:00|11.04|10.84|11|10.8|11.04|10.84|10.98|10.78|43
1665666600000|2022-10-13 13:10:00|11.01|10.81|10.98|10.78|11.02|10.82|10.98|10.78|56
1665666900000|2022-10-13 13:15:00|10.97|10.77|10.92|10.72|10.99|10.79|10.92|10.72|64
1665667200000|2022-10-13 13:20:00|10.93|10.73|10.92|10.72|10.95|10.75|10.91|10.71|42
1665667500000|2022-10-13 13:25:00|10.93|10.73|10.91|10.71|10.93|10.73|10.89|10.69|35
1665667800000|2022-10-13 13:30:00|10.9|10.7|10.93|10.73|10.93|10.73|10.89|10.69|52
1665668100000|2022-10-13 13:35:00|10.92|10.72|10.94|10.74|10.94|10.74|10.91|10.71|55
1665668400000|2022-10-13 13:40:00|10.93|10.73|10.98|10.78|10.98|10.78|10.92|10.72|34
1665668700000|2022-10-13 13:45:00|10.97|10.77|11.02|10.82|11.02|10.82|10.97|10.77|26
1665669000000|2022-10-13 13:50:00|11.01|10.81|11.04|10.84|11.06|10.86|10.99|10.79|50
1665669300000|2022-10-13 13:55:00|11.03|10.83|11.07|10.87|11.07|10.87|11.03|10.83|55
1665669600000|2022-10-13 14:00:00|11.06|10.86|11.05|10.85|11.06|10.86|11.03|10.83|56
1665669900000|2022-10-13 14:05:00|11.06|10.86|11.06|10.86|11.07|10.87|11.03|10.83|53
1665670200000|2022-10-13 14:10:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|46
1665670500000|2022-10-13 14:15:00|11.07|10.87|11.04|10.84|11.08|10.88|11.04|10.84|78
1665670800000|2022-10-13 14:20:00|11.05|10.85|11.02|10.82|11.05|10.85|11.01|10.81|130
1665671100000|2022-10-13 14:25:00|11.01|10.81|11.02|10.82|11.03|10.83|11|10.8|84
1665671400000|2022-10-13 14:30:00|11.03|10.83|11.05|10.85|11.07|10.87|11.02|10.82|115
1665671700000|2022-10-13 14:35:00|11.04|10.84|11.07|10.87|11.07|10.87|11.03|10.83|80
1665672000000|2022-10-13 14:40:00|11.06|10.86|11.06|10.86|11.08|10.88|11.05|10.85|79
1665672300000|2022-10-13 14:45:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|65
1665672600000|2022-10-13 14:50:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|52
1665672900000|2022-10-13 14:55:00|11.06|10.86|11.07|10.87|11.08|10.88|11.05|10.85|66
1665673200000|2022-10-13 15:00:00|11.06|10.86|11.06|10.86|11.07|10.87|11.04|10.84|33
1665673500000|2022-10-13 15:05:00|11.07|10.87|11.13|10.93|11.14|10.94|11.06|10.86|61
1665673800000|2022-10-13 15:10:00|11.12|10.92|11.18|10.98|11.18|10.98|11.12|10.92|115
1665674100000|2022-10-13 15:15:00|11.19|10.99|11.21|11.01|11.23|11.03|11.17|10.97|111
1665674400000|2022-10-13 15:20:00|11.22|11.02|11.21|11.01|11.23|11.03|11.2|11|146
1665674700000|2022-10-13 15:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|90
1665675000000|2022-10-13 15:30:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|85
1665675300000|2022-10-13 15:35:00|11.23|11.03|11.25|11.05|11.26|11.06|11.22|11.02|113
1665675600000|2022-10-13 15:40:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|214
1665675900000|2022-10-13 15:45:00|11.26|11.06|11.22|11.02|11.26|11.06|11.21|11.01|175
1665676200000|2022-10-13 15:50:00|11.21|11.01|11.23|11.03|11.23|11.03|11.2|11|145
1665676500000|2022-10-13 15:55:00|11.22|11.02|11.24|11.04|11.25|11.05|11.21|11.01|67
1665676800000|2022-10-13 16:00:00|11.25|11.05|11.28|11.08|11.28|11.08|11.23|11.03|100
1665677100000|2022-10-13 16:05:00|11.29|11.09|11.3|11.1|11.31|11.11|11.27|11.07|148
1665677400000|2022-10-13 16:10:00|11.29|11.09|11.24|11.04|11.3|11.1|11.24|11.04|72
1665677700000|2022-10-13 16:15:00|11.25|11.05|11.22|11.02|11.25|11.05|11.21|11.01|142
1665678000000|2022-10-13 16:20:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|116
1665678300000|2022-10-13 16:25:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|56
1665678600000|2022-10-13 16:30:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|111
1665678900000|2022-10-13 16:35:00|11.26|11.06|11.27|11.07|11.29|11.09|11.25|11.05|124
1665679200000|2022-10-13 16:40:00|11.26|11.06|11.34|11.14|11.36|11.16|11.26|11.06|109
1665679500000|2022-10-13 16:45:00|11.33|11.13|11.35|11.15|11.35|11.15|11.32|11.12|109
1665679800000|2022-10-13 16:50:00|11.34|11.14|11.33|11.13|11.36|11.16|11.33|11.13|88
1665680100000|2022-10-13 16:55:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|113
1665680400000|2022-10-13 17:00:00|11.33|11.13|11.35|11.15|11.35|11.15|11.31|11.11|83
1665680700000|2022-10-13 17:05:00|11.34|11.14|11.3|11.1|11.35|11.15|11.29|11.09|105
1665681000000|2022-10-13 17:10:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|94
1665681300000|2022-10-13 17:15:00|11.31|11.11|11.36|11.16|11.37|11.17|11.31|11.11|72
1665681600000|2022-10-13 17:20:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|88
1665681900000|2022-10-13 17:25:00|11.33|11.13|11.34|11.14|11.35|11.15|11.32|11.12|104
1665682200000|2022-10-13 17:30:00|11.35|11.15|11.38|11.18|11.39|11.19|11.34|11.14|100
1665682500000|2022-10-13 17:35:00|11.37|11.17|11.35|11.15|11.38|11.18|11.35|11.15|125
1665682800000|2022-10-13 17:40:00|11.34|11.14|11.32|11.12|11.36|11.16|11.32|11.12|121
1665683100000|2022-10-13 17:45:00|11.33|11.13|11.35|11.15|11.35|11.15|11.32|11.12|111
1665683400000|2022-10-13 17:50:00|11.34|11.14|11.36|11.16|11.36|11.16|11.34|11.14|63
1665683700000|2022-10-13 17:55:00|11.35|11.15|11.37|11.17|11.38|11.18|11.35|11.15|71
1665684000000|2022-10-13 18:00:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|77
1665684300000|2022-10-13 18:05:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|84
1665684600000|2022-10-13 18:10:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|123
1665684900000|2022-10-13 18:15:00|11.36|11.16|11.37|11.17|11.4|11.2|11.35|11.15|160
1665685200000|2022-10-13 18:20:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|114
1665685500000|2022-10-13 18:25:00|11.36|11.16|11.31|11.11|11.37|11.17|11.3|11.1|106
1665685800000|2022-10-13 18:30:00|11.32|11.12|11.32|11.12|11.35|11.15|11.32|11.12|73
1665686100000|2022-10-13 18:35:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|122
1665686400000|2022-10-13 18:40:00|11.33|11.13|11.34|11.14|11.34|11.14|11.32|11.12|134
1665686700000|2022-10-13 18:45:00|11.35|11.15|11.37|11.17|11.4|11.2|11.34|11.14|131
1665687000000|2022-10-13 18:50:00|11.38|11.18|11.38|11.18|11.41|11.21|11.37|11.17|266
1665687300000|2022-10-13 18:55:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|216
1665687600000|2022-10-13 19:00:00|11.41|11.21|11.4|11.2|11.42|11.22|11.38|11.18|222
1665687900000|2022-10-13 19:05:00|11.41|11.21|11.42|11.22|11.43|11.23|11.4|11.2|184
1665688200000|2022-10-13 19:10:00|11.43|11.23|11.4|11.2|11.43|11.23|11.4|11.2|108
1665688500000|2022-10-13 19:15:00|11.39|11.19|11.37|11.17|11.41|11.21|11.36|11.16|111
1665688800000|2022-10-13 19:20:00|11.36|11.16|11.37|11.17|11.39|11.19|11.36|11.16|98
1665689100000|2022-10-13 19:25:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|80
1665689400000|2022-10-13 19:30:00|11.38|11.18|11.37|11.17|11.39|11.19|11.36|11.16|80
1665689700000|2022-10-13 19:35:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|78
1665690000000|2022-10-13 19:40:00|11.38|11.18|11.38|11.18|11.39|11.19|11.36|11.16|79
1665690300000|2022-10-13 19:45:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|74
1665690600000|2022-10-13 19:50:00|11.35|11.15|11.37|11.17|11.38|11.18|11.34|11.14|83
1665690900000|2022-10-13 19:55:00|11.38|11.18|11.39|11.19|11.39|11.19|11.36|11.16|92
1665691200000|2022-10-13 20:00:00|11.38|11.18|11.38|11.18|11.4|11.2|11.38|11.18|63
1665691500000|2022-10-13 20:05:00|11.39|11.19|11.41|11.21|11.41|11.21|11.38|11.18|123
1665691800000|2022-10-13 20:10:00|11.4|11.2|11.44|11.24|11.47|11.27|11.4|11.2|131
1665692100000|2022-10-13 20:15:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|140
1665692400000|2022-10-13 20:20:00|11.45|11.25|11.42|11.22|11.46|11.26|11.41|11.21|154
1665692700000|2022-10-13 20:25:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|92
1665693000000|2022-10-13 20:30:00|11.41|11.21|11.39|11.19|11.41|11.21|11.38|11.18|71
1665693300000|2022-10-13 20:35:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|36
1665693600000|2022-10-13 20:40:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|9
1665693900000|2022-10-13 20:45:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|2
1665694200000|2022-10-13 20:50:00|11.39|11.19|11.41|11.21|11.42|11.22|11.39|11.19|33
1665694500000|2022-10-13 20:55:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|55
1665694800000|2022-10-13 21:00:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|5
1665695100000|2022-10-13 21:05:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|4
1665695700000|2022-10-13 21:15:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1665696600000|2022-10-13 21:30:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1665696900000|2022-10-13 21:35:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1665697200000|2022-10-13 21:40:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|86
1665697800000|2022-10-13 21:50:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|180
1665698100000|2022-10-13 21:55:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|106
1665698400000|2022-10-13 22:00:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|148
1665699000000|2022-10-13 22:10:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|37
1665699300000|2022-10-13 22:15:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|10
1665699600000|2022-10-13 22:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|7
1665699900000|2022-10-13 22:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|13
1665700200000|2022-10-13 22:30:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|4
1665701100000|2022-10-13 22:45:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1665701400000|2022-10-13 22:50:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|2
1665702000000|2022-10-13 23:00:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|43
1665702600000|2022-10-13 23:10:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|3
1665702900000|2022-10-13 23:15:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|21
1665703200000|2022-10-13 23:20:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|2
1665703500000|2022-10-13 23:25:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|6
1665703800000|2022-10-13 23:30:00|11.31|11.11|11.3|11.1|11.32|11.12|11.3|11.1|14
1665704100000|2022-10-13 23:35:00|11.31|11.11|11.29|11.09|11.31|11.11|11.29|11.09|5
1665704400000|2022-10-13 23:40:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|4
1665704700000|2022-10-13 23:45:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|8
1665705000000|2022-10-13 23:50:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|22
1665705300000|2022-10-13 23:55:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|4
1665705600000|2022-10-14 00:00:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|86
1665705900000|2022-10-14 00:05:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|15
1665706200000|2022-10-14 00:10:00|11.31|11.11|11.29|11.09|11.31|11.11|11.28|11.08|21
1665706500000|2022-10-14 00:15:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|9
1665706800000|2022-10-14 00:20:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|51
1665707100000|2022-10-14 00:25:00|11.32|11.12|11.34|11.14|11.34|11.14|11.31|11.11|39
1665707400000|2022-10-14 00:30:00|11.33|11.13|11.34|11.14|11.34|11.14|11.32|11.12|32
1665707700000|2022-10-14 00:35:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|24
1665708300000|2022-10-14 00:45:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|5
1665708600000|2022-10-14 00:50:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|34
1665708900000|2022-10-14 00:55:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|62
1665709200000|2022-10-14 01:00:00|11.36|11.16|11.38|11.18|11.38|11.18|11.35|11.15|31
1665709500000|2022-10-14 01:05:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|8
1665709800000|2022-10-14 01:10:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|53
1665710100000|2022-10-14 01:15:00|11.4|11.2|11.42|11.22|11.43|11.23|11.39|11.19|67
1665710400000|2022-10-14 01:20:00|11.43|11.23|11.48|11.28|11.48|11.28|11.42|11.22|46
1665710700000|2022-10-14 01:25:00|11.49|11.29|11.5|11.3|11.51|11.31|11.48|11.28|64
1665711000000|2022-10-14 01:30:00|11.51|11.31|11.51|11.31|11.54|11.34|11.5|11.3|71
1665711300000|2022-10-14 01:35:00|11.52|11.32|11.52|11.32|11.53|11.33|11.5|11.3|47
1665711600000|2022-10-14 01:40:00|11.53|11.33|11.59|11.39|11.6|11.4|11.52|11.32|99
1665711900000|2022-10-14 01:45:00|11.6|11.4|11.61|11.41|11.62|11.42|11.59|11.39|56
1665712200000|2022-10-14 01:50:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|77
1665712500000|2022-10-14 01:55:00|11.63|11.43|11.62|11.42|11.64|11.44|11.61|11.41|52
1665712800000|2022-10-14 02:00:00|11.63|11.43|11.6|11.4|11.63|11.43|11.59|11.39|58
1665713100000|2022-10-14 02:05:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|45
1665713400000|2022-10-14 02:10:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|74
1665713700000|2022-10-14 02:15:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|36
1665714000000|2022-10-14 02:20:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|93
1665714300000|2022-10-14 02:25:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|36
1665714600000|2022-10-14 02:30:00|11.61|11.41|11.59|11.39|11.61|11.41|11.59|11.39|23
1665714900000|2022-10-14 02:35:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|34
1665715200000|2022-10-14 02:40:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|4
1665715500000|2022-10-14 02:45:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|34
1665715800000|2022-10-14 02:50:00|11.6|11.4|11.63|11.43|11.63|11.43|11.59|11.39|46
1665716100000|2022-10-14 02:55:00|11.64|11.44|11.65|11.45|11.66|11.46|11.63|11.43|24
1665716400000|2022-10-14 03:00:00|11.64|11.44|11.69|11.49|11.69|11.49|11.64|11.44|50
1665716700000|2022-10-14 03:05:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1665717000000|2022-10-14 03:10:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|50
1665717300000|2022-10-14 03:15:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|16
1665717600000|2022-10-14 03:20:00|11.66|11.46|11.67|11.47|11.68|11.48|11.66|11.46|12
1665717900000|2022-10-14 03:25:00|11.68|11.48|11.72|11.52|11.72|11.52|11.68|11.48|21
1665718200000|2022-10-14 03:30:00|11.73|11.53|11.7|11.5|11.73|11.53|11.68|11.48|46
1665718500000|2022-10-14 03:35:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|13
1665718800000|2022-10-14 03:40:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|4
1665719100000|2022-10-14 03:45:00|11.7|11.5|11.66|11.46|11.7|11.5|11.66|11.46|35
1665719400000|2022-10-14 03:50:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|4
1665719700000|2022-10-14 03:55:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|10
1665720000000|2022-10-14 04:00:00|11.65|11.45|11.65|11.45|11.67|11.47|11.65|11.45|61
1665720300000|2022-10-14 04:05:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|47
1665720600000|2022-10-14 04:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|27
1665720900000|2022-10-14 04:15:00|11.66|11.46|11.64|11.44|11.66|11.46|11.63|11.43|15
1665721200000|2022-10-14 04:20:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|16
1665721500000|2022-10-14 04:25:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|13
1665721800000|2022-10-14 04:30:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|19
1665722100000|2022-10-14 04:35:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1665722400000|2022-10-14 04:40:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|66
1665722700000|2022-10-14 04:45:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|11
1665723000000|2022-10-14 04:50:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|7
1665723300000|2022-10-14 04:55:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|3
1665723600000|2022-10-14 05:00:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|8
1665724200000|2022-10-14 05:10:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|3
1665724800000|2022-10-14 05:20:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|31
1665725100000|2022-10-14 05:25:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|5
1665725400000|2022-10-14 05:30:00|11.62|11.42|11.58|11.38|11.62|11.42|11.58|11.38|17
1665725700000|2022-10-14 05:35:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|13
1665726000000|2022-10-14 05:40:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1665726300000|2022-10-14 05:45:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|30
1665726600000|2022-10-14 05:50:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|45
1665726900000|2022-10-14 05:55:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|6
1665727200000|2022-10-14 06:00:00|11.62|11.42|11.61|11.41|11.62|11.42|11.6|11.4|14
1665727500000|2022-10-14 06:05:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|7
1665727800000|2022-10-14 06:10:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|28
1665728400000|2022-10-14 06:20:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|2
1665728700000|2022-10-14 06:25:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1665729000000|2022-10-14 06:30:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|8
1665729300000|2022-10-14 06:35:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|7
1665729600000|2022-10-14 06:40:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|9
1665729900000|2022-10-14 06:45:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|24
1665730200000|2022-10-14 06:50:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|2
1665730500000|2022-10-14 06:55:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|14
1665730800000|2022-10-14 07:00:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|2
1665731100000|2022-10-14 07:05:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|11
1665731400000|2022-10-14 07:10:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|4
1665731700000|2022-10-14 07:15:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|20
1665732000000|2022-10-14 07:20:00|11.57|11.37|11.58|11.38|11.59|11.39|11.56|11.36|40
1665732300000|2022-10-14 07:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|94
1665732600000|2022-10-14 07:30:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|89
1665732900000|2022-10-14 07:35:00|11.6|11.4|11.6|11.4|11.6|11.4|11.58|11.38|135
1665733200000|2022-10-14 07:40:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|44
1665733500000|2022-10-14 07:45:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|18
1665733800000|2022-10-14 07:50:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|3
1665734100000|2022-10-14 07:55:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|6
1665734400000|2022-10-14 08:00:00|11.64|11.44|11.6|11.4|11.64|11.44|11.59|11.39|21
1665734700000|2022-10-14 08:05:00|11.61|11.41|11.62|11.42|11.63|11.43|11.6|11.4|12
1665735000000|2022-10-14 08:10:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|9
1665735300000|2022-10-14 08:15:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|32
1665735600000|2022-10-14 08:20:00|11.62|11.42|11.59|11.39|11.62|11.42|11.59|11.39|32
1665735900000|2022-10-14 08:25:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|11
1665736200000|2022-10-14 08:30:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|4
1665736500000|2022-10-14 08:35:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|3
1665736800000|2022-10-14 08:40:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|30
1665737100000|2022-10-14 08:45:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|2
1665737400000|2022-10-14 08:50:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|3
1665737700000|2022-10-14 08:55:00|11.61|11.41|11.61|11.41|11.61|11.41|11.59|11.39|59
1665738000000|2022-10-14 09:00:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|55
1665738300000|2022-10-14 09:05:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|17
1665738600000|2022-10-14 09:10:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|21
1665738900000|2022-10-14 09:15:00|11.61|11.41|11.64|11.44|11.64|11.44|11.59|11.39|82
1665739200000|2022-10-14 09:20:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|35
1665739500000|2022-10-14 09:25:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|86
1665739800000|2022-10-14 09:30:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|61
1665740100000|2022-10-14 09:35:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|76
1665740400000|2022-10-14 09:40:00|11.63|11.43|11.64|11.44|11.65|11.45|11.62|11.42|102
1665740700000|2022-10-14 09:45:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|59
1665741000000|2022-10-14 09:50:00|11.68|11.48|11.71|11.51|11.72|11.52|11.67|11.47|76
1665741300000|2022-10-14 09:55:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|14
1665741600000|2022-10-14 10:00:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|78
1665741900000|2022-10-14 10:05:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|94
1665742200000|2022-10-14 10:10:00|11.7|11.5|11.67|11.47|11.71|11.51|11.66|11.46|136
1665742500000|2022-10-14 10:15:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|42
1665742800000|2022-10-14 10:20:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|3
1665743100000|2022-10-14 10:25:00|11.65|11.45|11.68|11.48|11.69|11.49|11.65|11.45|68
1665743400000|2022-10-14 10:30:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|31
1665743700000|2022-10-14 10:35:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|143
1665744000000|2022-10-14 10:40:00|11.65|11.45|11.64|11.44|11.66|11.46|11.64|11.44|48
1665744300000|2022-10-14 10:45:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|75
1665744600000|2022-10-14 10:50:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|20
1665744900000|2022-10-14 10:55:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|68
1665745200000|2022-10-14 11:00:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|49
1665745500000|2022-10-14 11:05:00|11.59|11.39|11.62|11.42|11.62|11.42|11.59|11.39|20
1665745800000|2022-10-14 11:10:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|66
1665746100000|2022-10-14 11:15:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|56
1665746400000|2022-10-14 11:20:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|22
1665746700000|2022-10-14 11:25:00|11.63|11.43|11.63|11.43|11.65|11.45|11.63|11.43|21
1665747000000|2022-10-14 11:30:00|11.64|11.44|11.61|11.41|11.64|11.44|11.6|11.4|50
1665747300000|2022-10-14 11:35:00|11.62|11.42|11.6|11.4|11.62|11.42|11.59|11.39|75
1665747600000|2022-10-14 11:40:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|70
1665747900000|2022-10-14 11:45:00|11.57|11.37|11.58|11.38|11.59|11.39|11.57|11.37|90
1665748200000|2022-10-14 11:50:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1665748500000|2022-10-14 11:55:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|11
1665748800000|2022-10-14 12:00:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|8
1665749100000|2022-10-14 12:05:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|5
1665749400000|2022-10-14 12:10:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|9
1665749700000|2022-10-14 12:15:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|12
1665750000000|2022-10-14 12:20:00|11.56|11.36|11.56|11.36|11.58|11.38|11.56|11.36|65
1665750300000|2022-10-14 12:25:00|11.57|11.37|11.54|11.34|11.57|11.37|11.54|11.34|56
1665750600000|2022-10-14 12:30:00|11.55|11.35|11.6|11.4|11.61|11.41|11.53|11.33|110
1665750900000|2022-10-14 12:35:00|11.61|11.41|11.64|11.44|11.65|11.45|11.59|11.39|76
1665751200000|2022-10-14 12:40:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|44
1665751500000|2022-10-14 12:45:00|11.65|11.45|11.65|11.45|11.67|11.47|11.64|11.44|39
1665751800000|2022-10-14 12:50:00|11.64|11.44|11.66|11.46|11.67|11.47|11.64|11.44|39
1665752100000|2022-10-14 12:55:00|11.67|11.47|11.67|11.47|11.69|11.49|11.66|11.46|71
1665752400000|2022-10-14 13:00:00|11.68|11.48|11.75|11.55|11.75|11.55|11.66|11.46|90
1665752700000|2022-10-14 13:05:00|11.76|11.56|11.72|11.52|11.76|11.56|11.71|11.51|117
1665753000000|2022-10-14 13:10:00|11.71|11.51|11.74|11.54|11.75|11.55|11.71|11.51|100
1665753300000|2022-10-14 13:15:00|11.75|11.55|11.75|11.55|11.76|11.56|11.73|11.53|131
1665753600000|2022-10-14 13:20:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|162
1665753900000|2022-10-14 13:25:00|11.76|11.56|11.73|11.53|11.76|11.56|11.73|11.53|112
1665754200000|2022-10-14 13:30:00|11.74|11.54|11.72|11.52|11.76|11.56|11.72|11.52|131
1665754500000|2022-10-14 13:35:00|11.73|11.53|11.72|11.52|11.74|11.54|11.69|11.49|90
1665754800000|2022-10-14 13:40:00|11.71|11.51|11.7|11.5|11.72|11.52|11.69|11.49|52
1665755100000|2022-10-14 13:45:00|11.69|11.49|11.65|11.45|11.7|11.5|11.65|11.45|65
1665755400000|2022-10-14 13:50:00|11.66|11.46|11.63|11.43|11.67|11.47|11.62|11.42|112
1665755700000|2022-10-14 13:55:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|46
1665756000000|2022-10-14 14:00:00|11.62|11.42|11.58|11.38|11.62|11.42|11.58|11.38|175
1665756300000|2022-10-14 14:05:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|80
1665756600000|2022-10-14 14:10:00|11.57|11.37|11.5|11.3|11.58|11.38|11.49|11.29|80
1665756900000|2022-10-14 14:15:00|11.49|11.29|11.5|11.3|11.51|11.31|11.45|11.25|34
1665757200000|2022-10-14 14:20:00|11.49|11.29|11.48|11.28|11.5|11.3|11.47|11.27|14
1665757500000|2022-10-14 14:25:00|11.47|11.27|11.5|11.3|11.51|11.31|11.47|11.27|114
1665757800000|2022-10-14 14:30:00|11.51|11.31|11.54|11.34|11.54|11.34|11.5|11.3|148
1665758100000|2022-10-14 14:35:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|59
1665758400000|2022-10-14 14:40:00|11.54|11.34|11.47|11.27|11.54|11.34|11.47|11.27|70
1665758700000|2022-10-14 14:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|34
1665759000000|2022-10-14 14:50:00|11.48|11.28|11.51|11.31|11.51|11.31|11.47|11.27|58
1665759300000|2022-10-14 14:55:00|11.5|11.3|11.52|11.32|11.52|11.32|11.5|11.3|113
1665759600000|2022-10-14 15:00:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|81
1665759900000|2022-10-14 15:05:00|11.52|11.32|11.48|11.28|11.52|11.32|11.48|11.28|89
1665760200000|2022-10-14 15:10:00|11.47|11.27|11.46|11.26|11.48|11.28|11.45|11.25|106
1665760500000|2022-10-14 15:15:00|11.45|11.25|11.4|11.2|11.47|11.27|11.39|11.19|42
1665760800000|2022-10-14 15:20:00|11.39|11.19|11.44|11.24|11.44|11.24|11.39|11.19|16
1665761100000|2022-10-14 15:25:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|42
1665761400000|2022-10-14 15:30:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|63
1665761700000|2022-10-14 15:35:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|24
1665762000000|2022-10-14 15:40:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|33
1665762300000|2022-10-14 15:45:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|70
1665762600000|2022-10-14 15:50:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|32
1665762900000|2022-10-14 15:55:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|84
1665763200000|2022-10-14 16:00:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|107
1665763500000|2022-10-14 16:05:00|11.44|11.24|11.38|11.18|11.45|11.25|11.37|11.17|81
1665763800000|2022-10-14 16:10:00|11.39|11.19|11.37|11.17|11.4|11.2|11.36|11.16|65
1665764100000|2022-10-14 16:15:00|11.38|11.18|11.41|11.21|11.41|11.21|11.36|11.16|28
1665764400000|2022-10-14 16:20:00|11.4|11.2|11.43|11.23|11.43|11.23|11.4|11.2|144
1665764700000|2022-10-14 16:25:00|11.42|11.22|11.46|11.26|11.46|11.26|11.42|11.22|31
1665765000000|2022-10-14 16:30:00|11.45|11.25|11.45|11.25|11.47|11.27|11.45|11.25|63
1665765300000|2022-10-14 16:35:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|35
1665765600000|2022-10-14 16:40:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|66
1665765900000|2022-10-14 16:45:00|11.47|11.27|11.44|11.24|11.48|11.28|11.44|11.24|32
1665766200000|2022-10-14 16:50:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|23
1665766500000|2022-10-14 16:55:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|21
1665766800000|2022-10-14 17:00:00|11.41|11.21|11.45|11.25|11.46|11.26|11.41|11.21|23
1665767100000|2022-10-14 17:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|62
1665767400000|2022-10-14 17:10:00|11.44|11.24|11.44|11.24|11.46|11.26|11.43|11.23|107
1665767700000|2022-10-14 17:15:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|34
1665768000000|2022-10-14 17:20:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|71
1665768300000|2022-10-14 17:25:00|11.48|11.28|11.49|11.29|11.5|11.3|11.47|11.27|76
1665768600000|2022-10-14 17:30:00|11.5|11.3|11.51|11.31|11.51|11.31|11.48|11.28|96
1665768900000|2022-10-14 17:35:00|11.5|11.3|11.5|11.3|11.51|11.31|11.48|11.28|41
1665769200000|2022-10-14 17:40:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|49
1665769500000|2022-10-14 17:45:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|102
1665769800000|2022-10-14 17:50:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|78
1665770100000|2022-10-14 17:55:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|45
1665770400000|2022-10-14 18:00:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|70
1665770700000|2022-10-14 18:05:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|90
1665771000000|2022-10-14 18:10:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|63
1665771300000|2022-10-14 18:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.42|11.22|93
1665771600000|2022-10-14 18:20:00|11.43|11.23|11.44|11.24|11.46|11.26|11.43|11.23|66
1665771900000|2022-10-14 18:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.4|11.2|75
1665772200000|2022-10-14 18:30:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|46
1665772500000|2022-10-14 18:35:00|11.42|11.22|11.38|11.18|11.42|11.22|11.38|11.18|53
1665772800000|2022-10-14 18:40:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|38
1665773100000|2022-10-14 18:45:00|11.37|11.17|11.4|11.2|11.4|11.2|11.37|11.17|74
1665773400000|2022-10-14 18:50:00|11.39|11.19|11.42|11.22|11.42|11.22|11.39|11.19|50
1665773700000|2022-10-14 18:55:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1665774000000|2022-10-14 19:00:00|11.42|11.22|11.41|11.21|11.44|11.24|11.41|11.21|10
1665774300000|2022-10-14 19:05:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|36
1665774600000|2022-10-14 19:10:00|11.38|11.18|11.37|11.17|11.39|11.19|11.36|11.16|22
1665774900000|2022-10-14 19:15:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|63
1665775200000|2022-10-14 19:20:00|11.37|11.17|11.39|11.19|11.4|11.2|11.36|11.16|53
1665775500000|2022-10-14 19:25:00|11.4|11.2|11.42|11.22|11.42|11.22|11.39|11.19|45
1665775800000|2022-10-14 19:30:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|58
1665776100000|2022-10-14 19:35:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|19
1665776400000|2022-10-14 19:40:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|36
1665776700000|2022-10-14 19:45:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|9
1665777000000|2022-10-14 19:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|33
1665777300000|2022-10-14 19:55:00|11.38|11.18|11.36|11.16|11.39|11.19|11.34|11.14|55
1665777600000|2022-10-14 20:00:00|11.35|11.15|11.39|11.19|11.39|11.19|11.35|11.15|17
1665777900000|2022-10-14 20:05:00|11.38|11.18|11.37|11.17|11.39|11.19|11.36|11.16|14
1665778200000|2022-10-14 20:10:00|11.38|11.18|11.37|11.17|11.38|11.18|11.35|11.15|22
1665778500000|2022-10-14 20:15:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|2
1665778800000|2022-10-14 20:20:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|7
1665779100000|2022-10-14 20:25:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|3
1665779400000|2022-10-14 20:30:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1665779700000|2022-10-14 20:35:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1665780000000|2022-10-14 20:40:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1665780300000|2022-10-14 20:45:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|46
1665780600000|2022-10-14 20:50:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|7
1665780900000|2022-10-14 20:55:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|6
1665817800000|2022-10-15 07:10:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1665818400000|2022-10-15 07:20:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1665818700000|2022-10-15 07:25:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|31
1665819000000|2022-10-15 07:30:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|7
1665819600000|2022-10-15 07:40:00|11.39|11.19|11.42|11.22|11.42|11.22|11.39|11.19|6
1665819900000|2022-10-15 07:45:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|8
1665820200000|2022-10-15 07:50:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|29
1665820500000|2022-10-15 07:55:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|37
1665820800000|2022-10-15 08:00:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|21
1665821100000|2022-10-15 08:05:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|18
1665821400000|2022-10-15 08:10:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|17
1665821700000|2022-10-15 08:15:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|44
1665822000000|2022-10-15 08:20:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1665822300000|2022-10-15 08:25:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|12
1665822600000|2022-10-15 08:30:00|11.4|11.2|11.34|11.14|11.41|11.21|11.34|11.14|13
1665822900000|2022-10-15 08:35:00|11.35|11.15|11.37|11.17|11.38|11.18|11.34|11.14|17
1665823200000|2022-10-15 08:40:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|8
1665823500000|2022-10-15 08:45:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|20
1665823800000|2022-10-15 08:50:00|11.36|11.16|11.33|11.13|11.37|11.17|11.32|11.12|24
1665824100000|2022-10-15 08:55:00|11.32|11.12|11.32|11.12|11.33|11.13|11.29|11.09|23
1665824400000|2022-10-15 09:00:00|11.31|11.11|11.32|11.12|11.32|11.12|11.29|11.09|14
1665824700000|2022-10-15 09:05:00|11.33|11.13|11.34|11.14|11.34|11.14|11.32|11.12|4
1665825000000|2022-10-15 09:10:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|3
1665825300000|2022-10-15 09:15:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|11
1665825600000|2022-10-15 09:20:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|45
1665825900000|2022-10-15 09:25:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|21
1665826200000|2022-10-15 09:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|8
1665826500000|2022-10-15 09:35:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|6
1665826800000|2022-10-15 09:40:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|50
1665827100000|2022-10-15 09:45:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|7
1665827400000|2022-10-15 09:50:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|35
1665827700000|2022-10-15 09:55:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|10
1665828600000|2022-10-15 10:10:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|2
1665828900000|2022-10-15 10:15:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|19
1665829200000|2022-10-15 10:20:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|21
1665829500000|2022-10-15 10:25:00|11.39|11.19|11.41|11.21|11.42|11.22|11.39|11.19|19
1665829800000|2022-10-15 10:30:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|50
1665830100000|2022-10-15 10:35:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1665830400000|2022-10-15 10:40:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1665831000000|2022-10-15 10:50:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|2
1665831300000|2022-10-15 10:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1665831600000|2022-10-15 11:00:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|21
1665831900000|2022-10-15 11:05:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|13
1665832200000|2022-10-15 11:10:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|5
1665832500000|2022-10-15 11:15:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|44
1665832800000|2022-10-15 11:20:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|54
1665833100000|2022-10-15 11:25:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|20
1665833400000|2022-10-15 11:30:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|52
1665833700000|2022-10-15 11:35:00|11.41|11.21|11.45|11.25|11.45|11.25|11.41|11.21|17
1665834000000|2022-10-15 11:40:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|62
1665834300000|2022-10-15 11:45:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1665834600000|2022-10-15 11:50:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1665834900000|2022-10-15 11:55:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1665835200000|2022-10-15 12:00:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|24
1665835500000|2022-10-15 12:05:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|15
1665835800000|2022-10-15 12:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|18
1665836100000|2022-10-15 12:15:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|13
1665836400000|2022-10-15 12:20:00|11.5|11.3|11.53|11.33|11.53|11.33|11.5|11.3|60
1665836700000|2022-10-15 12:25:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|7
1665837000000|2022-10-15 12:30:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|8
1665837300000|2022-10-15 12:35:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|3
1665837600000|2022-10-15 12:40:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|8
1665838200000|2022-10-15 12:50:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|3
1665838500000|2022-10-15 12:55:00|11.49|11.29|11.47|11.27|11.5|11.3|11.47|11.27|13
1665838800000|2022-10-15 13:00:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|15
1665839100000|2022-10-15 13:05:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|16
1665839400000|2022-10-15 13:10:00|11.47|11.27|11.47|11.27|11.49|11.29|11.47|11.27|31
1665839700000|2022-10-15 13:15:00|11.48|11.28|11.45|11.25|11.49|11.29|11.45|11.25|24
1665840000000|2022-10-15 13:20:00|11.46|11.26|11.46|11.26|11.47|11.27|11.44|11.24|37
1665840300000|2022-10-15 13:25:00|11.45|11.25|11.45|11.25|11.45|11.25|11.43|11.23|23
1665840600000|2022-10-15 13:30:00|11.46|11.26|11.48|11.28|11.49|11.29|11.45|11.25|21
1665840900000|2022-10-15 13:35:00|11.47|11.27|11.48|11.28|11.48|11.28|11.45|11.25|16
1665841200000|2022-10-15 13:40:00|11.47|11.27|11.48|11.28|11.48|11.28|11.44|11.24|24
1665841500000|2022-10-15 13:45:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|6
1665841800000|2022-10-15 13:50:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|3
1665842100000|2022-10-15 13:55:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|33
1665842400000|2022-10-15 14:00:00|11.47|11.27|11.48|11.28|11.5|11.3|11.47|11.27|14
1665842700000|2022-10-15 14:05:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|4
1665843000000|2022-10-15 14:10:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|11
1665843300000|2022-10-15 14:15:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|15
1665843600000|2022-10-15 14:20:00|11.43|11.23|11.43|11.23|11.44|11.24|11.41|11.21|25
1665843900000|2022-10-15 14:25:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|8
1665844200000|2022-10-15 14:30:00|11.42|11.22|11.46|11.26|11.46|11.26|11.42|11.22|29
1665844500000|2022-10-15 14:35:00|11.47|11.27|11.47|11.27|11.47|11.27|11.45|11.25|19
1665844800000|2022-10-15 14:40:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|6
1665845100000|2022-10-15 14:45:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1665845400000|2022-10-15 14:50:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1665845700000|2022-10-15 14:55:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|5
1665846300000|2022-10-15 15:05:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1665846900000|2022-10-15 15:15:00|11.43|11.23|11.41|11.21|11.44|11.24|11.41|11.21|29
1665847200000|2022-10-15 15:20:00|11.42|11.22|11.46|11.26|11.46|11.26|11.42|11.22|7
1665847500000|2022-10-15 15:25:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1665847800000|2022-10-15 15:30:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1665848100000|2022-10-15 15:35:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|13
1665848400000|2022-10-15 15:40:00|11.47|11.27|11.48|11.28|11.48|11.28|11.45|11.25|28
1665848700000|2022-10-15 15:45:00|11.47|11.27|11.45|11.25|11.47|11.27|11.44|11.24|11
1665849000000|2022-10-15 15:50:00|11.44|11.24|11.47|11.27|11.47|11.27|11.44|11.24|20
1665849300000|2022-10-15 15:55:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|4
1665849600000|2022-10-15 16:00:00|11.44|11.24|11.47|11.27|11.47|11.27|11.44|11.24|16
1665849900000|2022-10-15 16:05:00|11.48|11.28|11.5|11.3|11.5|11.3|11.47|11.27|5
1665850200000|2022-10-15 16:10:00|11.49|11.29|11.48|11.28|11.5|11.3|11.47|11.27|24
1665850500000|2022-10-15 16:15:00|11.49|11.29|11.52|11.32|11.52|11.32|11.49|11.29|20
1665850800000|2022-10-15 16:20:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|20
1665851100000|2022-10-15 16:25:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|21
1665851400000|2022-10-15 16:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|10
1665851700000|2022-10-15 16:35:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|5
1665852000000|2022-10-15 16:40:00|11.47|11.27|11.46|11.26|11.48|11.28|11.45|11.25|36
1665852300000|2022-10-15 16:45:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|12
1665852600000|2022-10-15 16:50:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|8
1665852900000|2022-10-15 16:55:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|9
1665853200000|2022-10-15 17:00:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|6
1665853500000|2022-10-15 17:05:00|11.44|11.24|11.42|11.22|11.44|11.24|11.41|11.21|5
1665853800000|2022-10-15 17:10:00|11.41|11.21|11.45|11.25|11.45|11.25|11.41|11.21|7
1665854100000|2022-10-15 17:15:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|4
1665854400000|2022-10-15 17:20:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1665854700000|2022-10-15 17:25:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|43
1665855000000|2022-10-15 17:30:00|11.44|11.24|11.41|11.21|11.44|11.24|11.4|11.2|26
1665855300000|2022-10-15 17:35:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|7
1665855600000|2022-10-15 17:40:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|9
1665855900000|2022-10-15 17:45:00|11.38|11.18|11.4|11.2|11.41|11.21|11.38|11.18|11
1665856200000|2022-10-15 17:50:00|11.39|11.19|11.35|11.15|11.39|11.19|11.34|11.14|23
1665856500000|2022-10-15 17:55:00|11.36|11.16|11.33|11.13|11.36|11.16|11.32|11.12|34
1665856800000|2022-10-15 18:00:00|11.34|11.14|11.38|11.18|11.38|11.18|11.33|11.13|23
1665857100000|2022-10-15 18:05:00|11.37|11.17|11.34|11.14|11.37|11.17|11.34|11.14|18
1665857400000|2022-10-15 18:10:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1665857700000|2022-10-15 18:15:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|29
1665858000000|2022-10-15 18:20:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|21
1665858300000|2022-10-15 18:25:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|5
1665858600000|2022-10-15 18:30:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|30
1665858900000|2022-10-15 18:35:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1665859200000|2022-10-15 18:40:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|16
1665859500000|2022-10-15 18:45:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|11
1665859800000|2022-10-15 18:50:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|6
1665860100000|2022-10-15 18:55:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|3
1665860400000|2022-10-15 19:00:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|12
1665860700000|2022-10-15 19:05:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|7
1665861000000|2022-10-15 19:10:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|3
1665861300000|2022-10-15 19:15:00|11.37|11.17|11.36|11.16|11.37|11.17|11.34|11.14|8
1665861600000|2022-10-15 19:20:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|3
1665862200000|2022-10-15 19:30:00|11.36|11.16|11.36|11.16|11.36|11.16|11.34|11.14|9
1665862500000|2022-10-15 19:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1665862800000|2022-10-15 19:40:00|11.36|11.16|11.35|11.15|11.37|11.17|11.35|11.15|4
1665863100000|2022-10-15 19:45:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|6
1665863400000|2022-10-15 19:50:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1665863700000|2022-10-15 19:55:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|19
1665864000000|2022-10-15 20:00:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|20
1665864300000|2022-10-15 20:05:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|20
1665864600000|2022-10-15 20:10:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|32
1665864900000|2022-10-15 20:15:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|44
1665865200000|2022-10-15 20:20:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|9
1665865800000|2022-10-15 20:30:00|11.41|11.21|11.38|11.18|11.42|11.22|11.38|11.18|10
1665866100000|2022-10-15 20:35:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|6
1665866400000|2022-10-15 20:40:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|8
1665867000000|2022-10-15 20:50:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|17
1665867300000|2022-10-15 20:55:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|6
1665867600000|2022-10-15 21:00:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|2
1665867900000|2022-10-15 21:05:00|11.36|11.16|11.37|11.17|11.37|11.17|11.34|11.14|22
1665868200000|2022-10-15 21:10:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|30
1665868500000|2022-10-15 21:15:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|22
1665868800000|2022-10-15 21:20:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1665869100000|2022-10-15 21:25:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|3
1665869400000|2022-10-15 21:30:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|46
1665869700000|2022-10-15 21:35:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|4
1665870900000|2022-10-15 21:55:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|11
1665871200000|2022-10-15 22:00:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|9
1665871500000|2022-10-15 22:05:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1665871800000|2022-10-15 22:10:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|5
1665872100000|2022-10-15 22:15:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|37
1665872400000|2022-10-15 22:20:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1665873000000|2022-10-15 22:30:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|2
1665873300000|2022-10-15 22:35:00|11.3|11.1|11.33|11.13|11.33|11.13|11.3|11.1|6
1665873600000|2022-10-15 22:40:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|34
1665873900000|2022-10-15 22:45:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|29
1665874200000|2022-10-15 22:50:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|9
1665874500000|2022-10-15 22:55:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|6
1665874800000|2022-10-15 23:00:00|11.28|11.08|11.26|11.06|11.28|11.08|11.23|11.03|33
1665875100000|2022-10-15 23:05:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|3
1665875400000|2022-10-15 23:10:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|6
1665875700000|2022-10-15 23:15:00|11.28|11.08|11.28|11.08|11.3|11.1|11.28|11.08|15
1665876000000|2022-10-15 23:20:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|11
1665876300000|2022-10-15 23:25:00|11.26|11.06|11.32|11.12|11.33|11.13|11.26|11.06|17
1665876600000|2022-10-15 23:30:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|10
1665876900000|2022-10-15 23:35:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|8
1665877200000|2022-10-15 23:40:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|13
1665877500000|2022-10-15 23:45:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|14
1665877800000|2022-10-15 23:50:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|3
1665878100000|2022-10-15 23:55:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|2
1665878400000|2022-10-16 00:00:00|11.29|11.09|11.33|11.13|11.34|11.14|11.29|11.09|17
1665878700000|2022-10-16 00:05:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|8
1665879000000|2022-10-16 00:10:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|2
1665879300000|2022-10-16 00:15:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|16
1665879600000|2022-10-16 00:20:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|11
1665879900000|2022-10-16 00:25:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|11
1665880200000|2022-10-16 00:30:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|17
1665880500000|2022-10-16 00:35:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|12
1665880800000|2022-10-16 00:40:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|20
1665881100000|2022-10-16 00:45:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|15
1665881400000|2022-10-16 00:50:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|4
1665881700000|2022-10-16 00:55:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|4
1665882000000|2022-10-16 01:00:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|15
1665882600000|2022-10-16 01:10:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|18
1665882900000|2022-10-16 01:15:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1665883200000|2022-10-16 01:20:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|6
1665883500000|2022-10-16 01:25:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|3
1665883800000|2022-10-16 01:30:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|9
1665884100000|2022-10-16 01:35:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1665884700000|2022-10-16 01:45:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1665885000000|2022-10-16 01:50:00|11.38|11.18|11.39|11.19|11.4|11.2|11.38|11.18|14
1665885300000|2022-10-16 01:55:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1665885600000|2022-10-16 02:00:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|19
1665886800000|2022-10-16 02:20:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|42
1665887100000|2022-10-16 02:25:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|2
1665887400000|2022-10-16 02:30:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|7
1665887700000|2022-10-16 02:35:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|18
1665888000000|2022-10-16 02:40:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|29
1665888300000|2022-10-16 02:45:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|7
1665888600000|2022-10-16 02:50:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|30
1665888900000|2022-10-16 02:55:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|28
1665889200000|2022-10-16 03:00:00|11.38|11.18|11.38|11.18|11.39|11.19|11.36|11.16|25
1665889500000|2022-10-16 03:05:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|9
1665890100000|2022-10-16 03:15:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|7
1665890400000|2022-10-16 03:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|31
1665891000000|2022-10-16 03:30:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|2
1665891300000|2022-10-16 03:35:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|14
1665891600000|2022-10-16 03:40:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|3
1665891900000|2022-10-16 03:45:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1665893100000|2022-10-16 04:05:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1665893400000|2022-10-16 04:10:00|11.41|11.21|11.38|11.18|11.41|11.21|11.38|11.18|4
1665893700000|2022-10-16 04:15:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|16
1665894000000|2022-10-16 04:20:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|12
1665894300000|2022-10-16 04:25:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1665894600000|2022-10-16 04:30:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|34
1665894900000|2022-10-16 04:35:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|11
1665895200000|2022-10-16 04:40:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1665895500000|2022-10-16 04:45:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1665895800000|2022-10-16 04:50:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|3
1665896400000|2022-10-16 05:00:00|11.42|11.22|11.45|11.25|11.45|11.25|11.42|11.22|8
1665896700000|2022-10-16 05:05:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|18
1665897000000|2022-10-16 05:10:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|34
1665897300000|2022-10-16 05:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|7
1665897600000|2022-10-16 05:20:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|12
1665897900000|2022-10-16 05:25:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|19
1665898200000|2022-10-16 05:30:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|16
1665898500000|2022-10-16 05:35:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|29
1665898800000|2022-10-16 05:40:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|21
1665899100000|2022-10-16 05:45:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|16
1665900600000|2022-10-16 06:10:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1665900900000|2022-10-16 06:15:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1665901200000|2022-10-16 06:20:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|38
1665901500000|2022-10-16 06:25:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|10
1665901800000|2022-10-16 06:30:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|5
1665902100000|2022-10-16 06:35:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|10
1665902400000|2022-10-16 06:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|14
1665902700000|2022-10-16 06:45:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|12
1665903000000|2022-10-16 06:50:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|5
1665903300000|2022-10-16 06:55:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|31
1665903600000|2022-10-16 07:00:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|52
1665903900000|2022-10-16 07:05:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|11
1665904200000|2022-10-16 07:10:00|11.42|11.22|11.45|11.25|11.46|11.26|11.42|11.22|14
1665904500000|2022-10-16 07:15:00|11.44|11.24|11.43|11.23|11.46|11.26|11.43|11.23|12
1665904800000|2022-10-16 07:20:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|12
1665905100000|2022-10-16 07:25:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1665905400000|2022-10-16 07:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|11
1665905700000|2022-10-16 07:35:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|5
1665906600000|2022-10-16 07:50:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|9
1665907200000|2022-10-16 08:00:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|21
1665907500000|2022-10-16 08:05:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|13
1665907800000|2022-10-16 08:10:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|5
1665908100000|2022-10-16 08:15:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|11
1665908400000|2022-10-16 08:20:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1665908700000|2022-10-16 08:25:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|30
1665909000000|2022-10-16 08:30:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|35
1665909300000|2022-10-16 08:35:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|10
1665909900000|2022-10-16 08:45:00|11.49|11.29|11.47|11.27|11.5|11.3|11.47|11.27|7
1665910200000|2022-10-16 08:50:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|12
1665910500000|2022-10-16 08:55:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1665910800000|2022-10-16 09:00:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|16
1665911100000|2022-10-16 09:05:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1665911400000|2022-10-16 09:10:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1665911700000|2022-10-16 09:15:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|14
1665912000000|2022-10-16 09:20:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|44
1665912600000|2022-10-16 09:30:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|4
1665912900000|2022-10-16 09:35:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1665913200000|2022-10-16 09:40:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|9
1665913500000|2022-10-16 09:45:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1665913800000|2022-10-16 09:50:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|3
1665914100000|2022-10-16 09:55:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1665914400000|2022-10-16 10:00:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1665914700000|2022-10-16 10:05:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1665915000000|2022-10-16 10:10:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|5
1665915600000|2022-10-16 10:20:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1665915900000|2022-10-16 10:25:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|4
1665916200000|2022-10-16 10:30:00|11.41|11.21|11.38|11.18|11.41|11.21|11.38|11.18|20
1665916500000|2022-10-16 10:35:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|6
1665916800000|2022-10-16 10:40:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|7
1665917100000|2022-10-16 10:45:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|7
1665917400000|2022-10-16 10:50:00|11.41|11.21|11.39|11.19|11.41|11.21|11.38|11.18|19
1665917700000|2022-10-16 10:55:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|2
1665918000000|2022-10-16 11:00:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1665918300000|2022-10-16 11:05:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|3
1665918600000|2022-10-16 11:10:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|4
1665919200000|2022-10-16 11:20:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|17
1665919500000|2022-10-16 11:25:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|7
1665919800000|2022-10-16 11:30:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|5
1665920400000|2022-10-16 11:40:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1665920700000|2022-10-16 11:45:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1665921000000|2022-10-16 11:50:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1665921300000|2022-10-16 11:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|26
1665921600000|2022-10-16 12:00:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|10
1665921900000|2022-10-16 12:05:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1665922200000|2022-10-16 12:10:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1665922500000|2022-10-16 12:15:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1665923100000|2022-10-16 12:25:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1665923400000|2022-10-16 12:30:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1665923700000|2022-10-16 12:35:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1665924000000|2022-10-16 12:40:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1665924300000|2022-10-16 12:45:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|17
1665924600000|2022-10-16 12:50:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|13
1665924900000|2022-10-16 12:55:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|21
1665925200000|2022-10-16 13:00:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|25
1665925500000|2022-10-16 13:05:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|7
1665925800000|2022-10-16 13:10:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|8
1665926400000|2022-10-16 13:20:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|8
1665927000000|2022-10-16 13:30:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|59
1665927900000|2022-10-16 13:45:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|6
1665928200000|2022-10-16 13:50:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1665928500000|2022-10-16 13:55:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|9
1665928800000|2022-10-16 14:00:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|13
1665929100000|2022-10-16 14:05:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|21
1665929400000|2022-10-16 14:10:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|6
1665929700000|2022-10-16 14:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|11
1665930000000|2022-10-16 14:20:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|30
1665930300000|2022-10-16 14:25:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|22
1665930600000|2022-10-16 14:30:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|19
1665930900000|2022-10-16 14:35:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|12
1665931200000|2022-10-16 14:40:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|22
1665931500000|2022-10-16 14:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|18
1665931800000|2022-10-16 14:50:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|8
1665932100000|2022-10-16 14:55:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|5
1665932400000|2022-10-16 15:00:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|25
1665932700000|2022-10-16 15:05:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|22
1665933000000|2022-10-16 15:10:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|27
1665933300000|2022-10-16 15:15:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|23
1665933600000|2022-10-16 15:20:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|13
1665933900000|2022-10-16 15:25:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|6
1665934200000|2022-10-16 15:30:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|5
1665934500000|2022-10-16 15:35:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1665934800000|2022-10-16 15:40:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|18
1665935100000|2022-10-16 15:45:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1665935400000|2022-10-16 15:50:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|3
1665936000000|2022-10-16 16:00:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|3
1665936300000|2022-10-16 16:05:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|4
1665936600000|2022-10-16 16:10:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|3
1665936900000|2022-10-16 16:15:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|26
1665937200000|2022-10-16 16:20:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|15
1665937500000|2022-10-16 16:25:00|11.45|11.25|11.43|11.23|11.46|11.26|11.42|11.22|39
1665937800000|2022-10-16 16:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.42|11.22|19
1665938100000|2022-10-16 16:35:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|16
1665938400000|2022-10-16 16:40:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|14
1665938700000|2022-10-16 16:45:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|9
1665939000000|2022-10-16 16:50:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|7
1665939600000|2022-10-16 17:00:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|3
1665939900000|2022-10-16 17:05:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1665940800000|2022-10-16 17:20:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1665941400000|2022-10-16 17:30:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|2
1665941700000|2022-10-16 17:35:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|8
1665942000000|2022-10-16 17:40:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|16
1665942300000|2022-10-16 17:45:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|11
1665942600000|2022-10-16 17:50:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|52
1665942900000|2022-10-16 17:55:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|14
1665943200000|2022-10-16 18:00:00|11.4|11.2|11.36|11.16|11.4|11.2|11.34|11.14|31
1665943500000|2022-10-16 18:05:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1665943800000|2022-10-16 18:10:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|8
1665944100000|2022-10-16 18:15:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|8
1665944400000|2022-10-16 18:20:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1665944700000|2022-10-16 18:25:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|7
1665945000000|2022-10-16 18:30:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|12
1665945300000|2022-10-16 18:35:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1665945600000|2022-10-16 18:40:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|3
1665945900000|2022-10-16 18:45:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|14
1665946200000|2022-10-16 18:50:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|26
1665946500000|2022-10-16 18:55:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|23
1665947100000|2022-10-16 19:05:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1665947400000|2022-10-16 19:10:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1665947700000|2022-10-16 19:15:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|32
1665948000000|2022-10-16 19:20:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|22
1665948300000|2022-10-16 19:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|23
1665948600000|2022-10-16 19:30:00|11.39|11.19|11.57|11.17|11.58|11.28|11.39|11.17|20
1665948900000|2022-10-16 19:35:00|11.56|11.16|11.56|11.16|11.57|11.17|11.53|11.13|25
1665949200000|2022-10-16 19:40:00|11.55|11.15|11.6|11.2|11.6|11.2|11.55|11.15|24
1665949500000|2022-10-16 19:45:00|11.61|11.21|11.6|11.2|11.61|11.21|11.58|11.18|14
1665949800000|2022-10-16 19:50:00|11.59|11.19|11.59|11.19|11.6|11.2|11.58|11.18|11
1665950100000|2022-10-16 19:55:00|11.6|11.2|11.64|11.24|11.64|11.24|11.6|11.2|41
1665950400000|2022-10-16 20:00:00|11.65|11.25|11.62|11.22|11.65|11.25|11.61|11.21|62
1665950700000|2022-10-16 20:05:00|11.61|11.21|11.6|11.2|11.62|11.22|11.59|11.19|24
1665951000000|2022-10-16 20:10:00|11.59|11.19|11.58|11.18|11.6|11.2|11.57|11.17|20
1665951300000|2022-10-16 20:15:00|11.59|11.19|11.56|11.16|11.59|11.19|11.54|11.14|28
1665951600000|2022-10-16 20:20:00|11.57|11.17|11.56|11.16|11.57|11.17|11.56|11.16|10
1665951900000|2022-10-16 20:25:00|11.57|11.17|11.57|11.17|11.57|11.17|11.56|11.16|3
1665952200000|2022-10-16 20:30:00|11.56|11.16|11.57|11.17|11.58|11.18|11.56|11.16|8
1665952500000|2022-10-16 20:35:00|11.58|11.18|11.55|11.15|11.58|11.18|11.55|11.15|6
1665952800000|2022-10-16 20:40:00|11.56|11.16|11.55|11.15|11.56|11.16|11.55|11.15|2
1665953100000|2022-10-16 20:45:00|11.56|11.16|11.55|11.15|11.56|11.16|11.55|11.15|4
1665953700000|2022-10-16 20:55:00|11.56|11.16|11.58|11.18|11.58|11.18|11.56|11.16|5
1665954000000|2022-10-16 21:00:00|11.57|11.17|11.57|11.17|11.58|11.18|11.57|11.17|67
1665954300000|2022-10-16 21:05:00|11.58|11.18|11.57|11.17|11.58|11.18|11.56|11.16|8
1665954600000|2022-10-16 21:10:00|11.58|11.18|11.48|11.28|11.58|11.28|11.47|11.18|6
1665954900000|2022-10-16 21:15:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1665955200000|2022-10-16 21:20:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1665955500000|2022-10-16 21:25:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|4
1665956700000|2022-10-16 21:45:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|3
1665957000000|2022-10-16 21:50:00|11.41|11.21|11.36|11.16|11.41|11.21|11.36|11.16|30
1665957300000|2022-10-16 21:55:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|19
1665957600000|2022-10-16 22:00:00|11.36|11.16|11.41|11.21|11.41|11.21|11.35|11.15|22
1665957900000|2022-10-16 22:05:00|11.42|11.22|11.46|11.26|11.46|11.26|11.41|11.21|43
1665958200000|2022-10-16 22:10:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|95
1665958500000|2022-10-16 22:15:00|11.46|11.26|11.44|11.24|11.47|11.27|11.43|11.23|25
1665959100000|2022-10-16 22:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|7
1665959400000|2022-10-16 22:30:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1665959700000|2022-10-16 22:35:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1665960000000|2022-10-16 22:40:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|5
1665960300000|2022-10-16 22:45:00|11.46|11.26|11.49|11.29|11.49|11.29|11.45|11.25|44
1665960600000|2022-10-16 22:50:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|8
1665960900000|2022-10-16 22:55:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|3
1665961200000|2022-10-16 23:00:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|79
1665961500000|2022-10-16 23:05:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|69
1665961800000|2022-10-16 23:10:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|14
1665962100000|2022-10-16 23:15:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|20
1665962400000|2022-10-16 23:20:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|31
1665962700000|2022-10-16 23:25:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|57
1665963000000|2022-10-16 23:30:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|21
1665963300000|2022-10-16 23:35:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|34
1665963600000|2022-10-16 23:40:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|47
1665963900000|2022-10-16 23:45:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|76
1665964200000|2022-10-16 23:50:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|16
1665964500000|2022-10-16 23:55:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1665964800000|2022-10-17 00:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|58
1665965100000|2022-10-17 00:05:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|39
1665965400000|2022-10-17 00:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|26
1665965700000|2022-10-17 00:15:00|11.47|11.27|11.43|11.23|11.48|11.28|11.43|11.23|75
1665966000000|2022-10-17 00:20:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|42
1665966300000|2022-10-17 00:25:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|102
1665966600000|2022-10-17 00:30:00|11.4|11.2|11.4|11.2|11.42|11.22|11.39|11.19|113
1665966900000|2022-10-17 00:35:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|49
1665967200000|2022-10-17 00:40:00|11.42|11.22|11.44|11.24|11.44|11.24|11.41|11.21|105
1665967500000|2022-10-17 00:45:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|24
1665967800000|2022-10-17 00:50:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|43
1665968100000|2022-10-17 00:55:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|9
1665968400000|2022-10-17 01:00:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|11
1665968700000|2022-10-17 01:05:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|43
1665969000000|2022-10-17 01:10:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|52
1665969300000|2022-10-17 01:15:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|89
1665969600000|2022-10-17 01:20:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|85
1665969900000|2022-10-17 01:25:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|53
1665970200000|2022-10-17 01:30:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|25
1665970500000|2022-10-17 01:35:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|30
1665970800000|2022-10-17 01:40:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1665971100000|2022-10-17 01:45:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|20
1665971400000|2022-10-17 01:50:00|11.43|11.23|11.4|11.2|11.44|11.24|11.39|11.19|44
1665971700000|2022-10-17 01:55:00|11.39|11.19|11.35|11.15|11.4|11.2|11.35|11.15|49
1665972000000|2022-10-17 02:00:00|11.34|11.14|11.33|11.13|11.37|11.17|11.32|11.12|40
1665972300000|2022-10-17 02:05:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|48
1665972600000|2022-10-17 02:10:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1665972900000|2022-10-17 02:15:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|36
1665973200000|2022-10-17 02:20:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|35
1665973500000|2022-10-17 02:25:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|40
1665973800000|2022-10-17 02:30:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|34
1665974100000|2022-10-17 02:35:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|57
1665974400000|2022-10-17 02:40:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|16
1665974700000|2022-10-17 02:45:00|11.39|11.19|11.37|11.17|11.39|11.19|11.37|11.17|23
1665975000000|2022-10-17 02:50:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|17
1665975300000|2022-10-17 02:55:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|16
1665975600000|2022-10-17 03:00:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1665975900000|2022-10-17 03:05:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|4
1665976200000|2022-10-17 03:10:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|8
1665976500000|2022-10-17 03:15:00|11.36|11.16|11.33|11.13|11.37|11.17|11.33|11.13|56
1665976800000|2022-10-17 03:20:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|32
1665977100000|2022-10-17 03:25:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|18
1665977400000|2022-10-17 03:30:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|20
1665977700000|2022-10-17 03:35:00|11.34|11.14|11.38|11.18|11.38|11.18|11.34|11.14|11
1665978000000|2022-10-17 03:40:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|11
1665978300000|2022-10-17 03:45:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|33
1665978600000|2022-10-17 03:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|25
1665978900000|2022-10-17 03:55:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|62
1665979200000|2022-10-17 04:00:00|11.38|11.18|11.36|11.16|11.39|11.19|11.35|11.15|95
1665979500000|2022-10-17 04:05:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|111
1665979800000|2022-10-17 04:10:00|11.36|11.16|11.37|11.17|11.38|11.18|11.35|11.15|38
1665980100000|2022-10-17 04:15:00|11.38|11.18|11.38|11.18|11.38|11.18|11.36|11.16|29
1665980400000|2022-10-17 04:20:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|61
1665980700000|2022-10-17 04:25:00|11.38|11.18|11.39|11.19|11.4|11.2|11.38|11.18|52
1665981000000|2022-10-17 04:30:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|55
1665981300000|2022-10-17 04:35:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|3
1665981600000|2022-10-17 04:40:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|4
1665981900000|2022-10-17 04:45:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1665982200000|2022-10-17 04:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|20
1665982800000|2022-10-17 05:00:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|17
1665983100000|2022-10-17 05:05:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|22
1665983400000|2022-10-17 05:10:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|51
1665983700000|2022-10-17 05:15:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|10
1665984000000|2022-10-17 05:20:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|12
1665984300000|2022-10-17 05:25:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|5
1665984600000|2022-10-17 05:30:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|24
1665984900000|2022-10-17 05:35:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|12
1665985200000|2022-10-17 05:40:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|7
1665985500000|2022-10-17 05:45:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|6
1665985800000|2022-10-17 05:50:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|51
1665986100000|2022-10-17 05:55:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|5
1665986400000|2022-10-17 06:00:00|11.43|11.23|11.45|11.25|11.45|11.25|11.42|11.22|73
1665986700000|2022-10-17 06:05:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|16
1665987000000|2022-10-17 06:10:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|14
1665987300000|2022-10-17 06:15:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|22
1665987600000|2022-10-17 06:20:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|19
1665987900000|2022-10-17 06:25:00|11.43|11.23|11.43|11.23|11.43|11.23|11.41|11.21|57
1665988200000|2022-10-17 06:30:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|70
1665988500000|2022-10-17 06:35:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|60
1665988800000|2022-10-17 06:40:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|43
1665989100000|2022-10-17 06:45:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|33
1665989400000|2022-10-17 06:50:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|92
1665989700000|2022-10-17 06:55:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|73
1665990000000|2022-10-17 07:00:00|11.39|11.19|11.42|11.22|11.43|11.23|11.39|11.19|108
1665990300000|2022-10-17 07:05:00|11.43|11.23|11.45|11.25|11.45|11.25|11.42|11.22|33
1665990600000|2022-10-17 07:10:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|17
1665990900000|2022-10-17 07:15:00|11.45|11.25|11.41|11.21|11.45|11.25|11.41|11.21|7
1665991200000|2022-10-17 07:20:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|24
1665991500000|2022-10-17 07:25:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|10
1665991800000|2022-10-17 07:30:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|8
1665992100000|2022-10-17 07:35:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1665992400000|2022-10-17 07:40:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|123
1665992700000|2022-10-17 07:45:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|49
1665993000000|2022-10-17 07:50:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|63
1665993300000|2022-10-17 07:55:00|11.41|11.21|11.46|11.26|11.46|11.26|11.41|11.21|52
1665993600000|2022-10-17 08:00:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|28
1665993900000|2022-10-17 08:05:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|46
1665994200000|2022-10-17 08:10:00|11.45|11.25|11.45|11.25|11.47|11.27|11.45|11.25|37
1665994500000|2022-10-17 08:15:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|20
1665994800000|2022-10-17 08:20:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|78
1665995100000|2022-10-17 08:25:00|11.44|11.24|11.41|11.21|11.44|11.24|11.41|11.21|100
1665995400000|2022-10-17 08:30:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|68
1665995700000|2022-10-17 08:35:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|65
1665996000000|2022-10-17 08:40:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|55
1665996300000|2022-10-17 08:45:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|56
1665996600000|2022-10-17 08:50:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|106
1665996900000|2022-10-17 08:55:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|21
1665997200000|2022-10-17 09:00:00|11.39|11.19|11.42|11.22|11.42|11.22|11.39|11.19|80
1665997500000|2022-10-17 09:05:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|71
1665997800000|2022-10-17 09:10:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|90
1665998100000|2022-10-17 09:15:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1665998400000|2022-10-17 09:20:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|32
1665998700000|2022-10-17 09:25:00|11.42|11.22|11.44|11.24|11.45|11.25|11.42|11.22|43
1665999000000|2022-10-17 09:30:00|11.45|11.25|11.45|11.25|11.48|11.28|11.44|11.24|111
1665999300000|2022-10-17 09:35:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|36
1665999600000|2022-10-17 09:40:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|73
1665999900000|2022-10-17 09:45:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|21
1666000200000|2022-10-17 09:50:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|15
1666000500000|2022-10-17 09:55:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|31
1666000800000|2022-10-17 10:00:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|34
1666001100000|2022-10-17 10:05:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|64
1666001400000|2022-10-17 10:10:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|45
1666001700000|2022-10-17 10:15:00|11.47|11.27|11.5|11.3|11.5|11.3|11.47|11.27|60
1666002000000|2022-10-17 10:20:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|28
1666002300000|2022-10-17 10:25:00|11.51|11.31|11.48|11.28|11.51|11.31|11.46|11.26|104
1666002600000|2022-10-17 10:30:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|81
1666002900000|2022-10-17 10:35:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|29
1666003200000|2022-10-17 10:40:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|29
1666003500000|2022-10-17 10:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|20
1666003800000|2022-10-17 10:50:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|34
1666004100000|2022-10-17 10:55:00|11.48|11.28|11.5|11.3|11.5|11.3|11.47|11.27|63
1666004400000|2022-10-17 11:00:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|59
1666004700000|2022-10-17 11:05:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|101
1666005000000|2022-10-17 11:10:00|11.49|11.29|11.53|11.33|11.53|11.33|11.49|11.29|17
1666005300000|2022-10-17 11:15:00|11.54|11.34|11.52|11.32|11.55|11.35|11.52|11.32|115
1666005600000|2022-10-17 11:20:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|62
1666005900000|2022-10-17 11:25:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|63
1666006200000|2022-10-17 11:30:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|100
1666006500000|2022-10-17 11:35:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|28
1666006800000|2022-10-17 11:40:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|65
1666007100000|2022-10-17 11:45:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|44
1666007400000|2022-10-17 11:50:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|54
1666007700000|2022-10-17 11:55:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|143
1666008000000|2022-10-17 12:00:00|11.54|11.34|11.51|11.31|11.55|11.35|11.51|11.31|74
1666008300000|2022-10-17 12:05:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|70
1666008600000|2022-10-17 12:10:00|11.52|11.32|11.49|11.29|11.52|11.32|11.49|11.29|110
1666008900000|2022-10-17 12:15:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|73
1666009200000|2022-10-17 12:20:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|115
1666009500000|2022-10-17 12:25:00|11.52|11.32|11.54|11.34|11.54|11.34|11.51|11.31|89
1666009800000|2022-10-17 12:30:00|11.53|11.33|11.55|11.35|11.56|11.36|11.53|11.33|33
1666010100000|2022-10-17 12:35:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|126
1666010400000|2022-10-17 12:40:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|55
1666010700000|2022-10-17 12:45:00|11.57|11.37|11.53|11.33|11.57|11.37|11.52|11.32|71
1666011000000|2022-10-17 12:50:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|123
1666011300000|2022-10-17 12:55:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|9
1666011600000|2022-10-17 13:00:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|68
1666011900000|2022-10-17 13:05:00|11.52|11.32|11.52|11.32|11.52|11.32|11.5|11.3|159
1666012200000|2022-10-17 13:10:00|11.51|11.31|11.53|11.33|11.54|11.34|11.51|11.31|69
1666012500000|2022-10-17 13:15:00|11.54|11.34|11.55|11.35|11.56|11.36|11.53|11.33|108
1666012800000|2022-10-17 13:20:00|11.56|11.36|11.54|11.34|11.56|11.36|11.53|11.33|157
1666013100000|2022-10-17 13:25:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|103
1666013400000|2022-10-17 13:30:00|11.56|11.36|11.56|11.36|11.57|11.37|11.54|11.34|83
1666013700000|2022-10-17 13:35:00|11.55|11.35|11.6|11.4|11.6|11.4|11.55|11.35|100
1666014000000|2022-10-17 13:40:00|11.61|11.41|11.58|11.38|11.61|11.41|11.57|11.37|90
1666014300000|2022-10-17 13:45:00|11.59|11.39|11.59|11.39|11.59|11.39|11.56|11.36|89
1666014600000|2022-10-17 13:50:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|93
1666014900000|2022-10-17 13:55:00|11.59|11.39|11.57|11.37|11.6|11.4|11.57|11.37|61
1666015200000|2022-10-17 14:00:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|67
1666015500000|2022-10-17 14:05:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|104
1666015800000|2022-10-17 14:10:00|11.59|11.39|11.61|11.41|11.61|11.41|11.58|11.38|93
1666016100000|2022-10-17 14:15:00|11.6|11.4|11.58|11.38|11.61|11.41|11.58|11.38|89
1666016400000|2022-10-17 14:20:00|11.57|11.37|11.55|11.35|11.58|11.38|11.54|11.34|35
1666016700000|2022-10-17 14:25:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|26
1666017000000|2022-10-17 14:30:00|11.56|11.36|11.56|11.36|11.58|11.38|11.55|11.35|101
1666017300000|2022-10-17 14:35:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|56
1666017600000|2022-10-17 14:40:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|37
1666017900000|2022-10-17 14:45:00|11.58|11.38|11.56|11.36|11.58|11.38|11.55|11.35|25
1666018200000|2022-10-17 14:50:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|35
1666018500000|2022-10-17 14:55:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|48
1666018800000|2022-10-17 15:00:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|14
1666019100000|2022-10-17 15:05:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|57
1666019400000|2022-10-17 15:10:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|117
1666019700000|2022-10-17 15:15:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|56
1666020000000|2022-10-17 15:20:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|21
1666020300000|2022-10-17 15:25:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|36
1666020600000|2022-10-17 15:30:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|20
1666020900000|2022-10-17 15:35:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|15
1666021200000|2022-10-17 15:40:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1666021500000|2022-10-17 15:45:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|5
1666021800000|2022-10-17 15:50:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|13
1666022100000|2022-10-17 15:55:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|11
1666022400000|2022-10-17 16:00:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|37
1666022700000|2022-10-17 16:05:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|3
1666023000000|2022-10-17 16:10:00|11.56|11.36|11.56|11.36|11.57|11.37|11.54|11.34|31
1666023300000|2022-10-17 16:15:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|31
1666023600000|2022-10-17 16:20:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|36
1666023900000|2022-10-17 16:25:00|11.56|11.36|11.6|11.4|11.62|11.42|11.55|11.35|59
1666024200000|2022-10-17 16:30:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|31
1666024500000|2022-10-17 16:35:00|11.6|11.4|11.59|11.39|11.6|11.4|11.57|11.37|32
1666024800000|2022-10-17 16:40:00|11.58|11.38|11.56|11.36|11.59|11.39|11.55|11.35|9
1666025100000|2022-10-17 16:45:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|48
1666025400000|2022-10-17 16:50:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|44
1666025700000|2022-10-17 16:55:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|43
1666026000000|2022-10-17 17:00:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|83
1666026300000|2022-10-17 17:05:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|57
1666026600000|2022-10-17 17:10:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|30
1666026900000|2022-10-17 17:15:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|33
1666027200000|2022-10-17 17:20:00|11.53|11.33|11.56|11.36|11.56|11.36|11.53|11.33|18
1666027500000|2022-10-17 17:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|27
1666027800000|2022-10-17 17:30:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|52
1666028100000|2022-10-17 17:35:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|20
1666028400000|2022-10-17 17:40:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|42
1666028700000|2022-10-17 17:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|35
1666029000000|2022-10-17 17:50:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|53
1666029300000|2022-10-17 17:55:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|20
1666029600000|2022-10-17 18:00:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|11
1666029900000|2022-10-17 18:05:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1666030200000|2022-10-17 18:10:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|96
1666030500000|2022-10-17 18:15:00|11.5|11.3|11.5|11.3|11.52|11.32|11.5|11.3|31
1666030800000|2022-10-17 18:20:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|67
1666031100000|2022-10-17 18:25:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|47
1666031400000|2022-10-17 18:30:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|46
1666031700000|2022-10-17 18:35:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|49
1666032300000|2022-10-17 18:45:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|3
1666032900000|2022-10-17 18:55:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|15
1666033200000|2022-10-17 19:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1666033500000|2022-10-17 19:05:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|93
1666033800000|2022-10-17 19:10:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|19
1666034100000|2022-10-17 19:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|7
1666034700000|2022-10-17 19:25:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|38
1666035000000|2022-10-17 19:30:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|79
1666035300000|2022-10-17 19:35:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|60
1666035600000|2022-10-17 19:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|83
1666035900000|2022-10-17 19:45:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|96
1666036200000|2022-10-17 19:50:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|109
1666036500000|2022-10-17 19:55:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|102
1666036800000|2022-10-17 20:00:00|11.48|11.28|11.51|11.31|11.51|11.31|11.48|11.28|54
1666037100000|2022-10-17 20:05:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|35
1666037400000|2022-10-17 20:10:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|44
1666038000000|2022-10-17 20:20:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|10
1666038300000|2022-10-17 20:25:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|20
1666038600000|2022-10-17 20:30:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|55
1666038900000|2022-10-17 20:35:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|42
1666039200000|2022-10-17 20:40:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|29
1666039500000|2022-10-17 20:45:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|43
1666039800000|2022-10-17 20:50:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|25
1666040100000|2022-10-17 20:55:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|16
1666040400000|2022-10-17 21:00:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|27
1666040700000|2022-10-17 21:05:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|49
1666041000000|2022-10-17 21:10:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|4
1666042500000|2022-10-17 21:35:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|15
1666042800000|2022-10-17 21:40:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1666043400000|2022-10-17 21:50:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|5
1666043700000|2022-10-17 21:55:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|50
1666044000000|2022-10-17 22:00:00|11.46|11.26|11.49|11.29|11.5|11.3|11.46|11.26|36
1666044300000|2022-10-17 22:05:00|11.48|11.28|11.5|11.3|11.51|11.31|11.48|11.28|123
1666044600000|2022-10-17 22:10:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|33
1666044900000|2022-10-17 22:15:00|11.5|11.3|11.53|11.33|11.53|11.33|11.49|11.29|32
1666045200000|2022-10-17 22:20:00|11.52|11.32|11.5|11.3|11.53|11.33|11.5|11.3|39
1666045500000|2022-10-17 22:25:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|25
1666045800000|2022-10-17 22:30:00|11.5|11.3|11.5|11.3|11.52|11.32|11.49|11.29|45
1666046100000|2022-10-17 22:35:00|11.49|11.29|11.46|11.26|11.5|11.3|11.46|11.26|20
1666046400000|2022-10-17 22:40:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|24
1666046700000|2022-10-17 22:45:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|24
1666047000000|2022-10-17 22:50:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|25
1666047600000|2022-10-17 23:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|12
1666047900000|2022-10-17 23:05:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|12
1666048200000|2022-10-17 23:10:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|18
1666048500000|2022-10-17 23:15:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|40
1666048800000|2022-10-17 23:20:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|7
1666049100000|2022-10-17 23:25:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1666049400000|2022-10-17 23:30:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|16
1666049700000|2022-10-17 23:35:00|11.53|11.33|11.54|11.34|11.55|11.35|11.52|11.32|39
1666050000000|2022-10-17 23:40:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|39
1666050300000|2022-10-17 23:45:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1666050600000|2022-10-17 23:50:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|35
1666050900000|2022-10-17 23:55:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|99
1666051200000|2022-10-18 00:00:00|11.54|11.34|11.51|11.31|11.55|11.35|11.51|11.31|118
1666051500000|2022-10-18 00:05:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|36
1666051800000|2022-10-18 00:10:00|11.54|11.34|11.52|11.32|11.54|11.34|11.51|11.31|43
1666052100000|2022-10-18 00:15:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|17
1666052400000|2022-10-18 00:20:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|47
1666052700000|2022-10-18 00:25:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|16
1666053000000|2022-10-18 00:30:00|11.53|11.33|11.56|11.36|11.56|11.36|11.53|11.33|30
1666053300000|2022-10-18 00:35:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|34
1666053600000|2022-10-18 00:40:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|2
1666053900000|2022-10-18 00:45:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|70
1666054200000|2022-10-18 00:50:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|14
1666054500000|2022-10-18 00:55:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|147
1666054800000|2022-10-18 01:00:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|137
1666055100000|2022-10-18 01:05:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|53
1666055400000|2022-10-18 01:10:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|30
1666055700000|2022-10-18 01:15:00|11.5|11.3|11.49|11.29|11.51|11.31|11.48|11.28|56
1666056000000|2022-10-18 01:20:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|27
1666056300000|2022-10-18 01:25:00|11.49|11.29|11.48|11.28|11.5|11.3|11.47|11.27|110
1666056600000|2022-10-18 01:30:00|11.47|11.27|11.39|11.19|11.47|11.27|11.39|11.19|75
1666056900000|2022-10-18 01:35:00|11.38|11.18|11.39|11.19|11.41|11.21|11.37|11.17|58
1666057200000|2022-10-18 01:40:00|11.4|11.2|11.37|11.17|11.4|11.2|11.36|11.16|18
1666057500000|2022-10-18 01:45:00|11.38|11.18|11.38|11.18|11.38|11.18|11.35|11.15|55
1666057800000|2022-10-18 01:50:00|11.37|11.17|11.37|11.17|11.39|11.19|11.36|11.16|35
1666058100000|2022-10-18 01:55:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|13
1666058400000|2022-10-18 02:00:00|11.37|11.17|11.41|11.21|11.41|11.21|11.37|11.17|43
1666058700000|2022-10-18 02:05:00|11.4|11.2|11.41|11.21|11.42|11.22|11.4|11.2|66
1666059000000|2022-10-18 02:10:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|25
1666059300000|2022-10-18 02:15:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|9
1666059600000|2022-10-18 02:20:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|3
1666059900000|2022-10-18 02:25:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|32
1666060200000|2022-10-18 02:30:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|9
1666060500000|2022-10-18 02:35:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|7
1666060800000|2022-10-18 02:40:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|3
1666061100000|2022-10-18 02:45:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|17
1666061400000|2022-10-18 02:50:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|2
1666061700000|2022-10-18 02:55:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1666062000000|2022-10-18 03:00:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|45
1666062300000|2022-10-18 03:05:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|6
1666062600000|2022-10-18 03:10:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|9
1666062900000|2022-10-18 03:15:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|67
1666063200000|2022-10-18 03:20:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|72
1666063500000|2022-10-18 03:25:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|34
1666063800000|2022-10-18 03:30:00|11.41|11.21|11.46|11.26|11.48|11.28|11.41|11.21|72
1666064100000|2022-10-18 03:35:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|44
1666064400000|2022-10-18 03:40:00|11.49|11.29|11.51|11.31|11.51|11.31|11.48|11.28|11
1666064700000|2022-10-18 03:45:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|18
1666065300000|2022-10-18 03:55:00|11.48|11.28|11.47|11.27|11.49|11.29|11.46|11.26|34
1666065600000|2022-10-18 04:00:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|31
1666065900000|2022-10-18 04:05:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|13
1666066200000|2022-10-18 04:10:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|28
1666066500000|2022-10-18 04:15:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|56
1666066800000|2022-10-18 04:20:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|50
1666067100000|2022-10-18 04:25:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|67
1666067400000|2022-10-18 04:30:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|52
1666067700000|2022-10-18 04:35:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|33
1666068300000|2022-10-18 04:45:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1666068600000|2022-10-18 04:50:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1666068900000|2022-10-18 04:55:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|6
1666069200000|2022-10-18 05:00:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|14
1666069500000|2022-10-18 05:05:00|11.47|11.27|11.46|11.26|11.48|11.28|11.45|11.25|24
1666070100000|2022-10-18 05:15:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|63
1666070400000|2022-10-18 05:20:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|18
1666070700000|2022-10-18 05:25:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|11
1666071000000|2022-10-18 05:30:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|41
1666071300000|2022-10-18 05:35:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|11
1666071600000|2022-10-18 05:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|20
1666071900000|2022-10-18 05:45:00|11.41|11.21|11.44|11.24|11.44|11.24|11.41|11.21|40
1666072200000|2022-10-18 05:50:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|37
1666072500000|2022-10-18 05:55:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|21
1666072800000|2022-10-18 06:00:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|60
1666073100000|2022-10-18 06:05:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|70
1666073400000|2022-10-18 06:10:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|96
1666073700000|2022-10-18 06:15:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|45
1666074000000|2022-10-18 06:20:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|32
1666074300000|2022-10-18 06:25:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|42
1666074600000|2022-10-18 06:30:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|57
1666074900000|2022-10-18 06:35:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|42
1666075200000|2022-10-18 06:40:00|11.49|11.29|11.5|11.3|11.51|11.31|11.48|11.28|94
1666075500000|2022-10-18 06:45:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|65
1666075800000|2022-10-18 06:50:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|80
1666076100000|2022-10-18 06:55:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|33
1666076400000|2022-10-18 07:00:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|19
1666076700000|2022-10-18 07:05:00|11.48|11.28|11.46|11.26|11.49|11.29|11.45|11.25|73
1666077000000|2022-10-18 07:10:00|11.47|11.27|11.45|11.25|11.47|11.27|11.44|11.24|95
1666077300000|2022-10-18 07:15:00|11.44|11.24|11.44|11.24|11.47|11.27|11.43|11.23|155
1666077600000|2022-10-18 07:20:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|77
1666077900000|2022-10-18 07:25:00|11.44|11.24|11.44|11.24|11.46|11.26|11.43|11.23|19
1666078200000|2022-10-18 07:30:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|37
1666078500000|2022-10-18 07:35:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|56
1666078800000|2022-10-18 07:40:00|11.46|11.26|11.47|11.27|11.47|11.27|11.44|11.24|34
1666079100000|2022-10-18 07:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|4
1666079400000|2022-10-18 07:50:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|34
1666079700000|2022-10-18 07:55:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|20
1666080000000|2022-10-18 08:00:00|11.5|11.3|11.44|11.24|11.5|11.3|11.44|11.24|89
1666080300000|2022-10-18 08:05:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|34
1666080600000|2022-10-18 08:10:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|29
1666080900000|2022-10-18 08:15:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|52
1666081200000|2022-10-18 08:20:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|69
1666081500000|2022-10-18 08:25:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|106
1666081800000|2022-10-18 08:30:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|52
1666082100000|2022-10-18 08:35:00|11.43|11.23|11.42|11.22|11.44|11.24|11.41|11.21|110
1666082400000|2022-10-18 08:40:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|108
1666082700000|2022-10-18 08:45:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|43
1666083000000|2022-10-18 08:50:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|110
1666083300000|2022-10-18 08:55:00|11.38|11.18|11.38|11.18|11.4|11.2|11.38|11.18|133
1666083600000|2022-10-18 09:00:00|11.37|11.17|11.33|11.13|11.38|11.18|11.3|11.1|149
1666083900000|2022-10-18 09:05:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|30
1666084200000|2022-10-18 09:10:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|26
1666084500000|2022-10-18 09:15:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|50
1666084800000|2022-10-18 09:20:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|6
1666085100000|2022-10-18 09:25:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|42
1666085400000|2022-10-18 09:30:00|11.34|11.14|11.31|11.11|11.35|11.15|11.31|11.11|92
1666085700000|2022-10-18 09:35:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|23
1666086000000|2022-10-18 09:40:00|11.31|11.11|11.32|11.12|11.33|11.13|11.29|11.09|38
1666086300000|2022-10-18 09:45:00|11.33|11.13|11.33|11.13|11.34|11.14|11.3|11.1|33
1666086600000|2022-10-18 09:50:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|3
1666086900000|2022-10-18 09:55:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|10
1666087200000|2022-10-18 10:00:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|25
1666087500000|2022-10-18 10:05:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|35
1666087800000|2022-10-18 10:10:00|11.33|11.13|11.34|11.14|11.34|11.14|11.32|11.12|58
1666088100000|2022-10-18 10:15:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|27
1666088400000|2022-10-18 10:20:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|45
1666088700000|2022-10-18 10:25:00|11.33|11.13|11.33|11.13|11.35|11.15|11.33|11.13|41
1666089000000|2022-10-18 10:30:00|11.34|11.14|11.33|11.13|11.34|11.14|11.32|11.12|110
1666089300000|2022-10-18 10:35:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|131
1666089600000|2022-10-18 10:40:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|20
1666089900000|2022-10-18 10:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|112
1666090200000|2022-10-18 10:50:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|54
1666090500000|2022-10-18 10:55:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|85
1666090800000|2022-10-18 11:00:00|11.32|11.12|11.35|11.15|11.36|11.16|11.32|11.12|22
1666091100000|2022-10-18 11:05:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|18
1666091400000|2022-10-18 11:10:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|13
1666091700000|2022-10-18 11:15:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|88
1666092000000|2022-10-18 11:20:00|11.35|11.15|11.38|11.18|11.38|11.18|11.35|11.15|42
1666092300000|2022-10-18 11:25:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|12
1666092600000|2022-10-18 11:30:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|44
1666092900000|2022-10-18 11:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|53
1666093200000|2022-10-18 11:40:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|7
1666093500000|2022-10-18 11:45:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|11
1666093800000|2022-10-18 11:50:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1666094100000|2022-10-18 11:55:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|13
1666094400000|2022-10-18 12:00:00|11.36|11.16|11.36|11.16|11.37|11.17|11.34|11.14|53
1666094700000|2022-10-18 12:05:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|11
1666095000000|2022-10-18 12:10:00|11.38|11.18|11.39|11.19|11.4|11.2|11.37|11.17|42
1666095300000|2022-10-18 12:15:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|25
1666095600000|2022-10-18 12:20:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|52
1666096200000|2022-10-18 12:30:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|42
1666096500000|2022-10-18 12:35:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|30
1666096800000|2022-10-18 12:40:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|15
1666097100000|2022-10-18 12:45:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|49
1666097700000|2022-10-18 12:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|19
1666098000000|2022-10-18 13:00:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|61
1666098300000|2022-10-18 13:05:00|11.41|11.21|11.38|11.18|11.41|11.21|11.38|11.18|80
1666098600000|2022-10-18 13:10:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|18
1666099200000|2022-10-18 13:20:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|53
1666099500000|2022-10-18 13:25:00|11.38|11.18|11.4|11.2|11.41|11.21|11.38|11.18|43
1666099800000|2022-10-18 13:30:00|11.41|11.21|11.38|11.18|11.41|11.21|11.37|11.17|66
1666100100000|2022-10-18 13:35:00|11.37|11.17|11.36|11.16|11.39|11.19|11.35|11.15|96
1666100400000|2022-10-18 13:40:00|11.35|11.15|11.35|11.15|11.36|11.16|11.28|11.08|75
1666100700000|2022-10-18 13:45:00|11.34|11.14|11.34|11.14|11.34|11.14|11.31|11.11|75
1666101000000|2022-10-18 13:50:00|11.33|11.13|11.3|11.1|11.34|11.14|11.3|11.1|50
1666101300000|2022-10-18 13:55:00|11.29|11.09|11.31|11.11|11.33|11.13|11.29|11.09|61
1666101600000|2022-10-18 14:00:00|11.3|11.1|11.32|11.12|11.33|11.13|11.3|11.1|39
1666101900000|2022-10-18 14:05:00|11.33|11.13|11.34|11.14|11.34|11.14|11.31|11.11|62
1666102200000|2022-10-18 14:10:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|111
1666102500000|2022-10-18 14:15:00|11.34|11.14|11.29|11.09|11.34|11.14|11.29|11.09|76
1666102800000|2022-10-18 14:20:00|11.28|11.08|11.23|11.03|11.29|11.09|11.22|11.02|104
1666103100000|2022-10-18 14:25:00|11.22|11.02|11.24|11.04|11.26|11.06|11.22|11.02|41
1666103400000|2022-10-18 14:30:00|11.25|11.05|11.24|11.04|11.25|11.05|11.22|11.02|120
1666103700000|2022-10-18 14:35:00|11.25|11.05|11.25|11.05|11.25|11.05|11.23|11.03|43
1666104000000|2022-10-18 14:40:00|11.24|11.04|11.3|11.1|11.3|11.1|11.24|11.04|49
1666104300000|2022-10-18 14:45:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|48
1666104600000|2022-10-18 14:50:00|11.31|11.11|11.31|11.11|11.32|11.12|11.29|11.09|41
1666104900000|2022-10-18 14:55:00|11.3|11.1|11.29|11.09|11.31|11.11|11.28|11.08|72
1666105200000|2022-10-18 15:00:00|11.28|11.08|11.3|11.1|11.3|11.1|11.28|11.08|117
1666105500000|2022-10-18 15:05:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|55
1666105800000|2022-10-18 15:10:00|11.3|11.1|11.28|11.08|11.3|11.1|11.26|11.06|27
1666106100000|2022-10-18 15:15:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|46
1666106400000|2022-10-18 15:20:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|62
1666106700000|2022-10-18 15:25:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|33
1666107000000|2022-10-18 15:30:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|11
1666107300000|2022-10-18 15:35:00|11.27|11.07|11.28|11.08|11.28|11.08|11.25|11.05|73
1666107600000|2022-10-18 15:40:00|11.27|11.07|11.26|11.06|11.28|11.08|11.24|11.04|148
1666107900000|2022-10-18 15:45:00|11.25|11.05|11.28|11.08|11.28|11.08|11.25|11.05|86
1666108200000|2022-10-18 15:50:00|11.29|11.09|11.3|11.1|11.31|11.11|11.28|11.08|64
1666108500000|2022-10-18 15:55:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|76
1666108800000|2022-10-18 16:00:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|36
1666109100000|2022-10-18 16:05:00|11.29|11.09|11.31|11.11|11.31|11.11|11.28|11.08|81
1666109400000|2022-10-18 16:10:00|11.32|11.12|11.37|11.17|11.37|11.17|11.31|11.11|48
1666109700000|2022-10-18 16:15:00|11.36|11.16|11.36|11.16|11.38|11.18|11.35|11.15|59
1666110000000|2022-10-18 16:20:00|11.35|11.15|11.33|11.13|11.36|11.16|11.32|11.12|69
1666110300000|2022-10-18 16:25:00|11.32|11.12|11.3|11.1|11.33|11.13|11.29|11.09|79
1666110600000|2022-10-18 16:30:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|81
1666110900000|2022-10-18 16:35:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|41
1666111200000|2022-10-18 16:40:00|11.29|11.09|11.29|11.09|11.31|11.11|11.29|11.09|65
1666111500000|2022-10-18 16:45:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|58
1666111800000|2022-10-18 16:50:00|11.3|11.1|11.32|11.12|11.32|11.12|11.29|11.09|25
1666112100000|2022-10-18 16:55:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|60
1666112400000|2022-10-18 17:00:00|11.29|11.09|11.28|11.08|11.31|11.11|11.28|11.08|94
1666112700000|2022-10-18 17:05:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|51
1666113000000|2022-10-18 17:10:00|11.28|11.08|11.31|11.11|11.32|11.12|11.28|11.08|16
1666113300000|2022-10-18 17:15:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|10
1666113600000|2022-10-18 17:20:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|24
1666113900000|2022-10-18 17:25:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|77
1666114200000|2022-10-18 17:30:00|11.31|11.11|11.35|11.15|11.36|11.16|11.31|11.11|75
1666114500000|2022-10-18 17:35:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|31
1666114800000|2022-10-18 17:40:00|11.35|11.15|11.32|11.12|11.35|11.15|11.32|11.12|18
1666115100000|2022-10-18 17:45:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|24
1666115400000|2022-10-18 17:50:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|40
1666115700000|2022-10-18 17:55:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|7
1666116000000|2022-10-18 18:00:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|8
1666116300000|2022-10-18 18:05:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|3
1666116900000|2022-10-18 18:15:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|14
1666117200000|2022-10-18 18:20:00|11.31|11.11|11.33|11.13|11.34|11.14|11.31|11.11|45
1666117500000|2022-10-18 18:25:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|65
1666117800000|2022-10-18 18:30:00|11.33|11.13|11.31|11.11|11.34|11.14|11.31|11.11|45
1666118100000|2022-10-18 18:35:00|11.32|11.12|11.29|11.09|11.32|11.12|11.27|11.07|48
1666118400000|2022-10-18 18:40:00|11.28|11.08|11.21|11.01|11.28|11.08|11.19|10.99|49
1666118700000|2022-10-18 18:45:00|11.22|11.02|11.19|10.99|11.22|11.02|11.17|10.97|88
1666119000000|2022-10-18 18:50:00|11.18|10.98|11.16|10.96|11.19|10.99|11.15|10.95|113
1666119300000|2022-10-18 18:55:00|11.17|10.97|11.16|10.96|11.17|10.97|11.14|10.94|66
1666119600000|2022-10-18 19:00:00|11.15|10.95|11.17|10.97|11.18|10.98|11.12|10.92|135
1666119900000|2022-10-18 19:05:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|104
1666120200000|2022-10-18 19:10:00|11.2|11|11.21|11.01|11.21|11.01|11.18|10.98|130
1666120500000|2022-10-18 19:15:00|11.2|11|11.23|11.03|11.23|11.03|11.2|11|100
1666120800000|2022-10-18 19:20:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|164
1666121100000|2022-10-18 19:25:00|11.22|11.02|11.23|11.03|11.24|11.04|11.21|11.01|100
1666121400000|2022-10-18 19:30:00|11.24|11.04|11.25|11.05|11.26|11.06|11.23|11.03|62
1666121700000|2022-10-18 19:35:00|11.26|11.06|11.28|11.08|11.29|11.09|11.24|11.04|73
1666122000000|2022-10-18 19:40:00|11.29|11.09|11.27|11.07|11.29|11.09|11.26|11.06|69
1666122300000|2022-10-18 19:45:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|152
1666122600000|2022-10-18 19:50:00|11.28|11.08|11.3|11.1|11.31|11.11|11.28|11.08|57
1666122900000|2022-10-18 19:55:00|11.29|11.09|11.29|11.09|11.31|11.11|11.27|11.07|73
1666123200000|2022-10-18 20:00:00|11.3|11.1|11.32|11.12|11.33|11.13|11.29|11.09|43
1666123500000|2022-10-18 20:05:00|11.31|11.11|11.31|11.11|11.33|11.13|11.3|11.1|19
1666123800000|2022-10-18 20:10:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|30
1666124100000|2022-10-18 20:15:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|35
1666124400000|2022-10-18 20:20:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|31
1666124700000|2022-10-18 20:25:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|14
1666125000000|2022-10-18 20:30:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|57
1666125300000|2022-10-18 20:35:00|11.35|11.15|11.35|11.15|11.35|11.15|11.33|11.13|147
1666125600000|2022-10-18 20:40:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|126
1666125900000|2022-10-18 20:45:00|11.36|11.16|11.35|11.15|11.38|11.18|11.35|11.15|78
1666126200000|2022-10-18 20:50:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|59
1666126500000|2022-10-18 20:55:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|34
1666126800000|2022-10-18 21:00:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|20
1666127100000|2022-10-18 21:05:00|11.35|11.15|11.31|11.11|11.35|11.15|11.31|11.11|25
1666127400000|2022-10-18 21:10:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|32
1666127700000|2022-10-18 21:15:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|12
1666128000000|2022-10-18 21:20:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1666128300000|2022-10-18 21:25:00|11.32|11.12|11.29|11.09|11.32|11.12|11.28|11.08|14
1666128600000|2022-10-18 21:30:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|2
1666128900000|2022-10-18 21:35:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1666129500000|2022-10-18 21:45:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1666129800000|2022-10-18 21:50:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|5
1666130100000|2022-10-18 21:55:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|13
1666130400000|2022-10-18 22:00:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|37
1666130700000|2022-10-18 22:05:00|11.33|11.13|11.33|11.13|11.35|11.15|11.32|11.12|122
1666131000000|2022-10-18 22:10:00|11.34|11.14|11.36|11.16|11.36|11.16|11.33|11.13|98
1666131300000|2022-10-18 22:15:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|56
1666131600000|2022-10-18 22:20:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|20
1666131900000|2022-10-18 22:25:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|26
1666132200000|2022-10-18 22:30:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|62
1666132500000|2022-10-18 22:35:00|11.37|11.17|11.34|11.14|11.37|11.17|11.34|11.14|72
1666132800000|2022-10-18 22:40:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|22
1666133100000|2022-10-18 22:45:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|27
1666133400000|2022-10-18 22:50:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|23
1666134000000|2022-10-18 23:00:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|45
1666134300000|2022-10-18 23:05:00|11.36|11.16|11.37|11.17|11.38|11.18|11.34|11.14|62
1666134600000|2022-10-18 23:10:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|37
1666134900000|2022-10-18 23:15:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|53
1666135200000|2022-10-18 23:20:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|47
1666135500000|2022-10-18 23:25:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|58
1666135800000|2022-10-18 23:30:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|124
1666136100000|2022-10-18 23:35:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|75
1666136400000|2022-10-18 23:40:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|83
1666136700000|2022-10-18 23:45:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|99
1666137000000|2022-10-18 23:50:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|77
1666137300000|2022-10-18 23:55:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|44
1666137600000|2022-10-19 00:00:00|11.35|11.15|11.37|11.17|11.38|11.18|11.34|11.14|57
1666137900000|2022-10-19 00:05:00|11.36|11.16|11.35|11.15|11.38|11.18|11.35|11.15|52
1666138200000|2022-10-19 00:10:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|21
1666138500000|2022-10-19 00:15:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|83
1666138800000|2022-10-19 00:20:00|11.32|11.12|11.32|11.12|11.32|11.12|11.3|11.1|37
1666139100000|2022-10-19 00:25:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|32
1666139400000|2022-10-19 00:30:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|49
1666139700000|2022-10-19 00:35:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|70
1666140000000|2022-10-19 00:40:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|16
1666140300000|2022-10-19 00:45:00|11.32|11.12|11.32|11.12|11.33|11.13|11.3|11.1|91
1666140600000|2022-10-19 00:50:00|11.31|11.11|11.3|11.1|11.32|11.12|11.3|11.1|36
1666140900000|2022-10-19 00:55:00|11.29|11.09|11.3|11.1|11.32|11.12|11.28|11.08|38
1666141200000|2022-10-19 01:00:00|11.29|11.09|11.29|11.09|11.3|11.1|11.27|11.07|39
1666141500000|2022-10-19 01:05:00|11.28|11.08|11.31|11.11|11.31|11.11|11.28|11.08|12
1666141800000|2022-10-19 01:10:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|26
1666142100000|2022-10-19 01:15:00|11.32|11.12|11.35|11.15|11.35|11.15|11.31|11.11|40
1666142400000|2022-10-19 01:20:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|30
1666142700000|2022-10-19 01:25:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|73
1666143000000|2022-10-19 01:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|12
1666143300000|2022-10-19 01:35:00|11.35|11.15|11.38|11.18|11.38|11.18|11.35|11.15|68
1666143600000|2022-10-19 01:40:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|11
1666143900000|2022-10-19 01:45:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|4
1666144200000|2022-10-19 01:50:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|35
1666144500000|2022-10-19 01:55:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|21
1666144800000|2022-10-19 02:00:00|11.34|11.14|11.36|11.16|11.36|11.16|11.34|11.14|77
1666145100000|2022-10-19 02:05:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|14
1666145400000|2022-10-19 02:10:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|17
1666145700000|2022-10-19 02:15:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|40
1666146000000|2022-10-19 02:20:00|11.3|11.1|11.29|11.09|11.31|11.11|11.28|11.08|16
1666146300000|2022-10-19 02:25:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|7
1666146600000|2022-10-19 02:30:00|11.27|11.07|11.29|11.09|11.3|11.1|11.27|11.07|27
1666146900000|2022-10-19 02:35:00|11.28|11.08|11.27|11.07|11.29|11.09|11.27|11.07|6
1666147200000|2022-10-19 02:40:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|36
1666147500000|2022-10-19 02:45:00|11.28|11.08|11.3|11.1|11.3|11.1|11.27|11.07|31
1666147800000|2022-10-19 02:50:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|22
1666148100000|2022-10-19 02:55:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|8
1666148400000|2022-10-19 03:00:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|16
1666148700000|2022-10-19 03:05:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|34
1666149000000|2022-10-19 03:10:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1666149300000|2022-10-19 03:15:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|20
1666149600000|2022-10-19 03:20:00|11.28|11.08|11.28|11.08|11.3|11.1|11.27|11.07|65
1666149900000|2022-10-19 03:25:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|15
1666150200000|2022-10-19 03:30:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1666150500000|2022-10-19 03:35:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|21
1666150800000|2022-10-19 03:40:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|63
1666151100000|2022-10-19 03:45:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|24
1666151400000|2022-10-19 03:50:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|3
1666151700000|2022-10-19 03:55:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1666152000000|2022-10-19 04:00:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|10
1666152600000|2022-10-19 04:10:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|10
1666152900000|2022-10-19 04:15:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|6
1666153200000|2022-10-19 04:20:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|10
1666153500000|2022-10-19 04:25:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|74
1666153800000|2022-10-19 04:30:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|39
1666154100000|2022-10-19 04:35:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|18
1666154700000|2022-10-19 04:45:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1666155000000|2022-10-19 04:50:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|27
1666155300000|2022-10-19 04:55:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|24
1666155600000|2022-10-19 05:00:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|78
1666155900000|2022-10-19 05:05:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|73
1666156200000|2022-10-19 05:10:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|43
1666156500000|2022-10-19 05:15:00|11.28|11.08|11.3|11.1|11.3|11.1|11.28|11.08|15
1666156800000|2022-10-19 05:20:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|58
1666157100000|2022-10-19 05:25:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|60
1666157400000|2022-10-19 05:30:00|11.31|11.11|11.28|11.08|11.31|11.11|11.28|11.08|14
1666157700000|2022-10-19 05:35:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|3
1666158000000|2022-10-19 05:40:00|11.28|11.08|11.26|11.06|11.28|11.08|11.26|11.06|49
1666158300000|2022-10-19 05:45:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|6
1666158600000|2022-10-19 05:50:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|14
1666158900000|2022-10-19 05:55:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|13
1666159200000|2022-10-19 06:00:00|11.26|11.06|11.29|11.09|11.29|11.09|11.26|11.06|10
1666159500000|2022-10-19 06:05:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|2
1666159800000|2022-10-19 06:10:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|5
1666160100000|2022-10-19 06:15:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|50
1666160400000|2022-10-19 06:20:00|11.33|11.13|11.29|11.09|11.33|11.13|11.28|11.08|109
1666160700000|2022-10-19 06:25:00|11.28|11.08|11.28|11.08|11.29|11.09|11.24|11.04|75
1666161000000|2022-10-19 06:30:00|11.27|11.07|11.24|11.04|11.28|11.08|11.23|11.03|168
1666161300000|2022-10-19 06:35:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|86
1666161600000|2022-10-19 06:40:00|11.23|11.03|11.23|11.03|11.24|11.04|11.21|11.01|27
1666161900000|2022-10-19 06:45:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|30
1666162200000|2022-10-19 06:50:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|23
1666162500000|2022-10-19 06:55:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|36
1666162800000|2022-10-19 07:00:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|114
1666163100000|2022-10-19 07:05:00|11.23|11.03|11.26|11.06|11.26|11.06|11.23|11.03|28
1666163400000|2022-10-19 07:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|8
1666163700000|2022-10-19 07:15:00|11.27|11.07|11.29|11.09|11.29|11.09|11.26|11.06|121
1666164000000|2022-10-19 07:20:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|50
1666164300000|2022-10-19 07:25:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|71
1666164600000|2022-10-19 07:30:00|11.27|11.07|11.26|11.06|11.28|11.08|11.26|11.06|14
1666164900000|2022-10-19 07:35:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|24
1666165200000|2022-10-19 07:40:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|52
1666165500000|2022-10-19 07:45:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|18
1666165800000|2022-10-19 07:50:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|32
1666166100000|2022-10-19 07:55:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|66
1666166400000|2022-10-19 08:00:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|20
1666166700000|2022-10-19 08:05:00|11.27|11.07|11.26|11.06|11.29|11.09|11.26|11.06|42
1666167000000|2022-10-19 08:10:00|11.25|11.05|11.25|11.05|11.27|11.07|11.24|11.04|25
1666167300000|2022-10-19 08:15:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|25
1666167600000|2022-10-19 08:20:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|78
1666167900000|2022-10-19 08:25:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|66
1666168200000|2022-10-19 08:30:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|12
1666168800000|2022-10-19 08:40:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1666169100000|2022-10-19 08:45:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|10
1666169400000|2022-10-19 08:50:00|11.24|11.04|11.25|11.05|11.26|11.06|11.24|11.04|12
1666169700000|2022-10-19 08:55:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|2
1666170000000|2022-10-19 09:00:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|55
1666170300000|2022-10-19 09:05:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|8
1666170600000|2022-10-19 09:10:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|33
1666170900000|2022-10-19 09:15:00|11.28|11.08|11.27|11.07|11.29|11.09|11.26|11.06|40
1666171200000|2022-10-19 09:20:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|25
1666171500000|2022-10-19 09:25:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|4
1666171800000|2022-10-19 09:30:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|6
1666172400000|2022-10-19 09:40:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|18
1666172700000|2022-10-19 09:45:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1666173000000|2022-10-19 09:50:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|15
1666173300000|2022-10-19 09:55:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|54
1666173600000|2022-10-19 10:00:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|60
1666173900000|2022-10-19 10:05:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|35
1666174200000|2022-10-19 10:10:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|40
1666174500000|2022-10-19 10:15:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|31
1666174800000|2022-10-19 10:20:00|11.28|11.08|11.26|11.06|11.28|11.08|11.26|11.06|89
1666175100000|2022-10-19 10:25:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|56
1666175400000|2022-10-19 10:30:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|37
1666175700000|2022-10-19 10:35:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|59
1666176000000|2022-10-19 10:40:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|56
1666176300000|2022-10-19 10:45:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|5
1666176600000|2022-10-19 10:50:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|60
1666176900000|2022-10-19 10:55:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|21
1666177200000|2022-10-19 11:00:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|25
1666177500000|2022-10-19 11:05:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|30
1666177800000|2022-10-19 11:10:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|92
1666178100000|2022-10-19 11:15:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|55
1666178400000|2022-10-19 11:20:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|35
1666178700000|2022-10-19 11:25:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|25
1666179000000|2022-10-19 11:30:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|38
1666179300000|2022-10-19 11:35:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|46
1666179600000|2022-10-19 11:40:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|130
1666179900000|2022-10-19 11:45:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|77
1666180500000|2022-10-19 11:55:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|5
1666180800000|2022-10-19 12:00:00|11.23|11.03|11.2|11|11.24|11.04|11.2|11|48
1666181100000|2022-10-19 12:05:00|11.21|11.01|11.19|10.99|11.21|11.01|11.19|10.99|53
1666181400000|2022-10-19 12:10:00|11.2|11|11.23|11.03|11.23|11.03|11.19|10.99|62
1666181700000|2022-10-19 12:15:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|76
1666182000000|2022-10-19 12:20:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|49
1666182300000|2022-10-19 12:25:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|20
1666182600000|2022-10-19 12:30:00|11.23|11.03|11.21|11.01|11.23|11.03|11.2|11|109
1666182900000|2022-10-19 12:35:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|26
1666183200000|2022-10-19 12:40:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|55
1666183500000|2022-10-19 12:45:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|29
1666183800000|2022-10-19 12:50:00|11.24|11.04|11.25|11.05|11.26|11.06|11.24|11.04|16
1666184100000|2022-10-19 12:55:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|37
1666184400000|2022-10-19 13:00:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|87
1666184700000|2022-10-19 13:05:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|104
1666185000000|2022-10-19 13:10:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|96
1666185300000|2022-10-19 13:15:00|11.24|11.04|11.24|11.04|11.24|11.04|11.22|11.02|77
1666185600000|2022-10-19 13:20:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|102
1666185900000|2022-10-19 13:25:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|29
1666186200000|2022-10-19 13:30:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|19
1666186500000|2022-10-19 13:35:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|20
1666186800000|2022-10-19 13:40:00|11.27|11.07|11.24|11.04|11.28|11.08|11.23|11.03|56
1666187100000|2022-10-19 13:45:00|11.23|11.03|11.21|11.01|11.24|11.04|11.2|11|35
1666187400000|2022-10-19 13:50:00|11.2|11|11.22|11.02|11.23|11.03|11.2|11|93
1666187700000|2022-10-19 13:55:00|11.23|11.03|11.21|11.01|11.23|11.03|11.2|11|73
1666188000000|2022-10-19 14:00:00|11.2|11|11.25|11.05|11.25|11.05|11.2|11|98
1666188300000|2022-10-19 14:05:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|37
1666188600000|2022-10-19 14:10:00|11.27|11.07|11.27|11.07|11.27|11.07|11.25|11.05|85
1666188900000|2022-10-19 14:15:00|11.28|11.08|11.27|11.07|11.29|11.09|11.26|11.06|30
1666189200000|2022-10-19 14:20:00|11.28|11.08|11.3|11.1|11.31|11.11|11.27|11.07|73
1666189500000|2022-10-19 14:25:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|49
1666189800000|2022-10-19 14:30:00|11.32|11.12|11.29|11.09|11.32|11.12|11.29|11.09|56
1666190100000|2022-10-19 14:35:00|11.28|11.08|11.29|11.09|11.3|11.1|11.28|11.08|142
1666190400000|2022-10-19 14:40:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|42
1666190700000|2022-10-19 14:45:00|11.28|11.08|11.28|11.08|11.3|11.1|11.28|11.08|37
1666191000000|2022-10-19 14:50:00|11.29|11.09|11.28|11.08|11.3|11.1|11.28|11.08|52
1666191300000|2022-10-19 14:55:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|34
1666191600000|2022-10-19 15:00:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|20
1666191900000|2022-10-19 15:05:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|11
1666192200000|2022-10-19 15:10:00|11.3|11.1|11.34|11.14|11.35|11.15|11.3|11.1|49
1666192500000|2022-10-19 15:15:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|17
1666192800000|2022-10-19 15:20:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|65
1666193100000|2022-10-19 15:25:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|83
1666193400000|2022-10-19 15:30:00|11.34|11.14|11.34|11.14|11.36|11.16|11.34|11.14|45
1666193700000|2022-10-19 15:35:00|11.35|11.15|11.35|11.15|11.36|11.16|11.33|11.13|27
1666194000000|2022-10-19 15:40:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|78
1666194300000|2022-10-19 15:45:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|34
1666194600000|2022-10-19 15:50:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|40
1666194900000|2022-10-19 15:55:00|11.36|11.16|11.33|11.13|11.36|11.16|11.33|11.13|44
1666195200000|2022-10-19 16:00:00|11.34|11.14|11.36|11.16|11.37|11.17|11.33|11.13|57
1666195500000|2022-10-19 16:05:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|97
1666195800000|2022-10-19 16:10:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|139
1666196100000|2022-10-19 16:15:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|19
1666196400000|2022-10-19 16:20:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|54
1666196700000|2022-10-19 16:25:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|34
1666197000000|2022-10-19 16:30:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|59
1666197300000|2022-10-19 16:35:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|104
1666197600000|2022-10-19 16:40:00|11.37|11.17|11.37|11.17|11.39|11.19|11.37|11.17|85
1666197900000|2022-10-19 16:45:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|124
1666198200000|2022-10-19 16:50:00|11.4|11.2|11.38|11.18|11.41|11.21|11.37|11.17|23
1666198500000|2022-10-19 16:55:00|11.37|11.17|11.37|11.17|11.38|11.18|11.33|11.13|117
1666198800000|2022-10-19 17:00:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|103
1666199100000|2022-10-19 17:05:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|66
1666199400000|2022-10-19 17:10:00|11.33|11.13|11.33|11.13|11.34|11.14|11.31|11.11|73
1666199700000|2022-10-19 17:15:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|39
1666200000000|2022-10-19 17:20:00|11.35|11.15|11.39|11.19|11.41|11.21|11.34|11.14|89
1666200300000|2022-10-19 17:25:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|89
1666200600000|2022-10-19 17:30:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|57
1666200900000|2022-10-19 17:35:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|77
1666201200000|2022-10-19 17:40:00|11.35|11.15|11.39|11.19|11.39|11.19|11.35|11.15|51
1666201500000|2022-10-19 17:45:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|117
1666201800000|2022-10-19 17:50:00|11.39|11.19|11.38|11.18|11.4|11.2|11.38|11.18|132
1666202100000|2022-10-19 17:55:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|70
1666202400000|2022-10-19 18:00:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|106
1666202700000|2022-10-19 18:05:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|115
1666203000000|2022-10-19 18:10:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|113
1666203300000|2022-10-19 18:15:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|54
1666203600000|2022-10-19 18:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|33
1666203900000|2022-10-19 18:25:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|50
1666204200000|2022-10-19 18:30:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|51
1666204500000|2022-10-19 18:35:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|28
1666204800000|2022-10-19 18:40:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|72
1666205100000|2022-10-19 18:45:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|48
1666205400000|2022-10-19 18:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|98
1666205700000|2022-10-19 18:55:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|48
1666206000000|2022-10-19 19:00:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|29
1666206300000|2022-10-19 19:05:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|110
1666206600000|2022-10-19 19:10:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|34
1666206900000|2022-10-19 19:15:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|19
1666207200000|2022-10-19 19:20:00|11.39|11.19|11.38|11.18|11.4|11.2|11.38|11.18|91
1666207500000|2022-10-19 19:25:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|24
1666207800000|2022-10-19 19:30:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|38
1666208100000|2022-10-19 19:35:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|144
1666208400000|2022-10-19 19:40:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|41
1666208700000|2022-10-19 19:45:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|146
1666209000000|2022-10-19 19:50:00|11.4|11.2|11.39|11.19|11.41|11.21|11.38|11.18|86
1666209300000|2022-10-19 19:55:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|25
1666209600000|2022-10-19 20:00:00|11.41|11.21|11.44|11.24|11.44|11.24|11.4|11.2|82
1666209900000|2022-10-19 20:05:00|11.43|11.23|11.38|11.18|11.45|11.25|11.37|11.17|120
1666210200000|2022-10-19 20:10:00|11.37|11.17|11.38|11.18|11.4|11.2|11.37|11.17|102
1666210500000|2022-10-19 20:15:00|11.39|11.19|11.42|11.22|11.42|11.22|11.38|11.18|78
1666210800000|2022-10-19 20:20:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|88
1666211100000|2022-10-19 20:25:00|11.41|11.21|11.4|11.2|11.43|11.23|11.39|11.19|34
1666211400000|2022-10-19 20:30:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|16
1666211700000|2022-10-19 20:35:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|11
1666212000000|2022-10-19 20:40:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|20
1666212300000|2022-10-19 20:45:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|65
1666212600000|2022-10-19 20:50:00|11.39|11.19|11.36|11.16|11.39|11.19|11.36|11.16|64
1666212900000|2022-10-19 20:55:00|11.37|11.17|11.37|11.17|11.39|11.19|11.36|11.16|41
1666213200000|2022-10-19 21:00:00|11.38|11.18|11.42|11.22|11.42|11.22|11.38|11.18|5
1666213500000|2022-10-19 21:05:00|11.41|11.21|11.4|11.2|11.42|11.22|11.37|11.17|14
1666213800000|2022-10-19 21:10:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|14
1666214100000|2022-10-19 21:15:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|14
1666214400000|2022-10-19 21:20:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|58
1666214700000|2022-10-19 21:25:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|5
1666215000000|2022-10-19 21:30:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|64
1666215300000|2022-10-19 21:35:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|31
1666215600000|2022-10-19 21:40:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|6
1666215900000|2022-10-19 21:45:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|18
1666216200000|2022-10-19 21:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|18
1666216500000|2022-10-19 21:55:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|31
1666216800000|2022-10-19 22:00:00|11.36|11.16|11.35|11.15|11.37|11.17|11.34|11.14|54
1666217100000|2022-10-19 22:05:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|93
1666217400000|2022-10-19 22:10:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|24
1666217700000|2022-10-19 22:15:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|28
1666218000000|2022-10-19 22:20:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|22
1666218300000|2022-10-19 22:25:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|31
1666218600000|2022-10-19 22:30:00|11.32|11.12|11.28|11.08|11.32|11.12|11.28|11.08|35
1666218900000|2022-10-19 22:35:00|11.29|11.09|11.2|11|11.29|11.09|11.18|10.98|105
1666219200000|2022-10-19 22:40:00|11.19|10.99|11.18|10.98|11.23|11.03|11.15|10.95|106
1666219500000|2022-10-19 22:45:00|11.17|10.97|11.16|10.96|11.18|10.98|11.16|10.96|26
1666219800000|2022-10-19 22:50:00|11.15|10.95|11.17|10.97|11.17|10.97|11.15|10.95|9
1666220100000|2022-10-19 22:55:00|11.18|10.98|11.18|10.98|11.2|11|11.16|10.96|55
1666220400000|2022-10-19 23:00:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|19
1666220700000|2022-10-19 23:05:00|11.18|10.98|11.21|11.01|11.21|11.01|11.16|10.96|28
1666221000000|2022-10-19 23:10:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|11
1666221300000|2022-10-19 23:15:00|11.19|10.99|11.18|10.98|11.2|11|11.14|10.94|58
1666221600000|2022-10-19 23:20:00|11.17|10.97|11.21|11.01|11.21|11.01|11.17|10.97|23
1666221900000|2022-10-19 23:25:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|11
1666222200000|2022-10-19 23:30:00|11.19|10.99|11.16|10.96|11.2|11|11.15|10.95|26
1666222500000|2022-10-19 23:35:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|20
1666222800000|2022-10-19 23:40:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|33
1666223100000|2022-10-19 23:45:00|11.16|10.96|11.15|10.95|11.17|10.97|11.11|10.91|44
1666223400000|2022-10-19 23:50:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|55
1666223700000|2022-10-19 23:55:00|11.17|10.97|11.19|10.99|11.2|11|11.17|10.97|19
1666224000000|2022-10-20 00:00:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|21
1666224300000|2022-10-20 00:05:00|11.19|10.99|11.22|11.02|11.22|11.02|11.18|10.98|14
1666224600000|2022-10-20 00:10:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|8
1666224900000|2022-10-20 00:15:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|5
1666225200000|2022-10-20 00:20:00|11.24|11.04|11.21|11.01|11.24|11.04|11.21|11.01|44
1666225500000|2022-10-20 00:25:00|11.22|11.02|11.23|11.03|11.24|11.04|11.21|11.01|20
1666225800000|2022-10-20 00:30:00|11.24|11.04|11.21|11.01|11.24|11.04|11.2|11|88
1666226100000|2022-10-20 00:35:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|41
1666226400000|2022-10-20 00:40:00|11.21|11.01|11.17|10.97|11.21|11.01|11.16|10.96|65
1666226700000|2022-10-20 00:45:00|11.16|10.96|11.14|10.94|11.16|10.96|11.12|10.92|65
1666227000000|2022-10-20 00:50:00|11.13|10.93|11.19|10.99|11.19|10.99|11.13|10.93|15
1666227300000|2022-10-20 00:55:00|11.2|11|11.23|11.03|11.24|11.04|11.18|10.98|70
1666227600000|2022-10-20 01:00:00|11.22|11.02|11.27|11.07|11.28|11.08|11.22|11.02|158
1666227900000|2022-10-20 01:05:00|11.28|11.08|11.28|11.08|11.3|11.1|11.26|11.06|123
1666228200000|2022-10-20 01:10:00|11.29|11.09|11.28|11.08|11.29|11.09|11.26|11.06|98
1666228500000|2022-10-20 01:15:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|140
1666228800000|2022-10-20 01:20:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|89
1666229100000|2022-10-20 01:25:00|11.26|11.06|11.28|11.08|11.29|11.09|11.25|11.05|85
1666229400000|2022-10-20 01:30:00|11.29|11.09|11.27|11.07|11.29|11.09|11.26|11.06|63
1666229700000|2022-10-20 01:35:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|61
1666230000000|2022-10-20 01:40:00|11.29|11.09|11.24|11.04|11.29|11.09|11.24|11.04|34
1666230300000|2022-10-20 01:45:00|11.25|11.05|11.23|11.03|11.25|11.05|11.22|11.02|81
1666230600000|2022-10-20 01:50:00|11.22|11.02|11.23|11.03|11.25|11.05|11.22|11.02|60
1666230900000|2022-10-20 01:55:00|11.24|11.04|11.23|11.03|11.24|11.04|11.2|11|69
1666231200000|2022-10-20 02:00:00|11.22|11.02|11.23|11.03|11.24|11.04|11.2|11|96
1666231500000|2022-10-20 02:05:00|11.22|11.02|11.24|11.04|11.25|11.05|11.22|11.02|77
1666231800000|2022-10-20 02:10:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|24
1666232100000|2022-10-20 02:15:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|49
1666232400000|2022-10-20 02:20:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|26
1666232700000|2022-10-20 02:25:00|11.22|11.02|11.2|11|11.22|11.02|11.19|10.99|25
1666233000000|2022-10-20 02:30:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|35
1666233300000|2022-10-20 02:35:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|66
1666233600000|2022-10-20 02:40:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|58
1666233900000|2022-10-20 02:45:00|11.2|11|11.2|11|11.2|11|11.18|10.98|41
1666234200000|2022-10-20 02:50:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|21
1666234500000|2022-10-20 02:55:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|45
1666234800000|2022-10-20 03:00:00|11.21|11.01|11.18|10.98|11.22|11.02|11.18|10.98|86
1666235100000|2022-10-20 03:05:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|24
1666235400000|2022-10-20 03:10:00|11.19|10.99|11.18|10.98|11.2|11|11.17|10.97|50
1666235700000|2022-10-20 03:15:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|49
1666236000000|2022-10-20 03:20:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|120
1666236300000|2022-10-20 03:25:00|11.18|10.98|11.22|11.02|11.22|11.02|11.18|10.98|77
1666236600000|2022-10-20 03:30:00|11.21|11.01|11.19|10.99|11.22|11.02|11.19|10.99|73
1666236900000|2022-10-20 03:35:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|47
1666237200000|2022-10-20 03:40:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|20
1666237500000|2022-10-20 03:45:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|6
1666237800000|2022-10-20 03:50:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|58
1666238100000|2022-10-20 03:55:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|37
1666238400000|2022-10-20 04:00:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|48
1666238700000|2022-10-20 04:05:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|72
1666239000000|2022-10-20 04:10:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|74
1666239300000|2022-10-20 04:15:00|11.22|11.02|11.25|11.05|11.27|11.07|11.22|11.02|82
1666239600000|2022-10-20 04:20:00|11.24|11.04|11.26|11.06|11.27|11.07|11.24|11.04|91
1666239900000|2022-10-20 04:25:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|107
1666240200000|2022-10-20 04:30:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|72
1666240500000|2022-10-20 04:35:00|11.24|11.04|11.25|11.05|11.26|11.06|11.24|11.04|26
1666240800000|2022-10-20 04:40:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|33
1666241100000|2022-10-20 04:45:00|11.27|11.07|11.29|11.09|11.29|11.09|11.26|11.06|63
1666241400000|2022-10-20 04:50:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|34
1666241700000|2022-10-20 04:55:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|24
1666242000000|2022-10-20 05:00:00|11.3|11.1|11.29|11.09|11.32|11.12|11.29|11.09|46
1666242300000|2022-10-20 05:05:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|54
1666242600000|2022-10-20 05:10:00|11.28|11.08|11.31|11.11|11.33|11.13|11.28|11.08|58
1666242900000|2022-10-20 05:15:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|50
1666243200000|2022-10-20 05:20:00|11.3|11.1|11.34|11.14|11.35|11.15|11.29|11.09|98
1666243500000|2022-10-20 05:25:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|46
1666243800000|2022-10-20 05:30:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|21
1666244100000|2022-10-20 05:35:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|49
1666244400000|2022-10-20 05:40:00|11.33|11.13|11.31|11.11|11.34|11.14|11.3|11.1|49
1666244700000|2022-10-20 05:45:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|84
1666245000000|2022-10-20 05:50:00|11.3|11.1|11.29|11.09|11.31|11.11|11.28|11.08|92
1666245300000|2022-10-20 05:55:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|86
1666245600000|2022-10-20 06:00:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|74
1666245900000|2022-10-20 06:05:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|103
1666246200000|2022-10-20 06:10:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|57
1666246500000|2022-10-20 06:15:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|60
1666246800000|2022-10-20 06:20:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|50
1666247100000|2022-10-20 06:25:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|37
1666247400000|2022-10-20 06:30:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|56
1666247700000|2022-10-20 06:35:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|18
1666248000000|2022-10-20 06:40:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|95
1666248300000|2022-10-20 06:45:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|42
1666248600000|2022-10-20 06:50:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|51
1666248900000|2022-10-20 06:55:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|93
1666249200000|2022-10-20 07:00:00|11.28|11.08|11.28|11.08|11.3|11.1|11.28|11.08|127
1666249500000|2022-10-20 07:05:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|100
1666249800000|2022-10-20 07:10:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|43
1666250100000|2022-10-20 07:15:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|78
1666250400000|2022-10-20 07:20:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|4
1666250700000|2022-10-20 07:25:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|39
1666251000000|2022-10-20 07:30:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|52
1666251300000|2022-10-20 07:35:00|11.31|11.11|11.29|11.09|11.31|11.11|11.29|11.09|97
1666251600000|2022-10-20 07:40:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|97
1666251900000|2022-10-20 07:45:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|182
1666252200000|2022-10-20 07:50:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|93
1666252500000|2022-10-20 07:55:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|58
1666252800000|2022-10-20 08:00:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|74
1666253100000|2022-10-20 08:05:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|73
1666253400000|2022-10-20 08:10:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|27
1666253700000|2022-10-20 08:15:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|6
1666254000000|2022-10-20 08:20:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|51
1666254300000|2022-10-20 08:25:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|57
1666254600000|2022-10-20 08:30:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|8
1666254900000|2022-10-20 08:35:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|17
1666255500000|2022-10-20 08:45:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|2
1666255800000|2022-10-20 08:50:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|21
1666256100000|2022-10-20 08:55:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|16
1666256400000|2022-10-20 09:00:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|18
1666256700000|2022-10-20 09:05:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1666257300000|2022-10-20 09:15:00|11.31|11.11|11.32|11.12|11.34|11.14|11.3|11.1|30
1666257600000|2022-10-20 09:20:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|64
1666257900000|2022-10-20 09:25:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|89
1666258200000|2022-10-20 09:30:00|11.34|11.14|11.33|11.13|11.34|11.14|11.31|11.11|36
1666258500000|2022-10-20 09:35:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|53
1666258800000|2022-10-20 09:40:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|18
1666259100000|2022-10-20 09:45:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|83
1666259400000|2022-10-20 09:50:00|11.34|11.14|11.33|11.13|11.34|11.14|11.32|11.12|92
1666259700000|2022-10-20 09:55:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|56
1666260000000|2022-10-20 10:00:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|73
1666260300000|2022-10-20 10:05:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|66
1666260600000|2022-10-20 10:10:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|37
1666260900000|2022-10-20 10:15:00|11.32|11.12|11.3|11.1|11.32|11.12|11.3|11.1|45
1666261200000|2022-10-20 10:20:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|51
1666261500000|2022-10-20 10:25:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|44
1666261800000|2022-10-20 10:30:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|70
1666262100000|2022-10-20 10:35:00|11.32|11.12|11.33|11.13|11.35|11.15|11.31|11.11|48
1666262400000|2022-10-20 10:40:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|140
1666262700000|2022-10-20 10:45:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|42
1666263000000|2022-10-20 10:50:00|11.36|11.16|11.38|11.18|11.38|11.18|11.35|11.15|55
1666263300000|2022-10-20 10:55:00|11.39|11.19|11.36|11.16|11.39|11.19|11.36|11.16|38
1666263600000|2022-10-20 11:00:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1666263900000|2022-10-20 11:05:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|48
1666264200000|2022-10-20 11:10:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|78
1666264500000|2022-10-20 11:15:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|73
1666264800000|2022-10-20 11:20:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|31
1666265100000|2022-10-20 11:25:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|17
1666265400000|2022-10-20 11:30:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|43
1666265700000|2022-10-20 11:35:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|11
1666266000000|2022-10-20 11:40:00|11.32|11.12|11.3|11.1|11.32|11.12|11.3|11.1|11
1666266300000|2022-10-20 11:45:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1666266900000|2022-10-20 11:55:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1666267200000|2022-10-20 12:00:00|11.31|11.11|11.33|11.13|11.33|11.13|11.3|11.1|25
1666267500000|2022-10-20 12:05:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|13
1666267800000|2022-10-20 12:10:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|19
1666268100000|2022-10-20 12:15:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|4
1666268400000|2022-10-20 12:20:00|11.32|11.12|11.34|11.14|11.34|11.14|11.32|11.12|41
1666268700000|2022-10-20 12:25:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|23
1666269000000|2022-10-20 12:30:00|11.34|11.14|11.32|11.12|11.35|11.15|11.31|11.11|43
1666269300000|2022-10-20 12:35:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|43
1666269600000|2022-10-20 12:40:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|46
1666269900000|2022-10-20 12:45:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|46
1666270200000|2022-10-20 12:50:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|117
1666270500000|2022-10-20 12:55:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|55
1666270800000|2022-10-20 13:00:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|4
1666271100000|2022-10-20 13:05:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|4
1666271400000|2022-10-20 13:10:00|11.32|11.12|11.3|11.1|11.32|11.12|11.3|11.1|17
1666271700000|2022-10-20 13:15:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|23
1666272000000|2022-10-20 13:20:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|17
1666272300000|2022-10-20 13:25:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|3
1666272600000|2022-10-20 13:30:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|7
1666272900000|2022-10-20 13:35:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|27
1666273200000|2022-10-20 13:40:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|17
1666273500000|2022-10-20 13:45:00|11.33|11.13|11.35|11.15|11.36|11.16|11.32|11.12|33
1666273800000|2022-10-20 13:50:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|37
1666274100000|2022-10-20 13:55:00|11.35|11.15|11.33|11.13|11.36|11.16|11.33|11.13|45
1666274400000|2022-10-20 14:00:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|80
1666274700000|2022-10-20 14:05:00|11.36|11.16|11.38|11.18|11.38|11.18|11.35|11.15|61
1666275000000|2022-10-20 14:10:00|11.39|11.19|11.37|11.17|11.39|11.19|11.36|11.16|37
1666275300000|2022-10-20 14:15:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|33
1666275600000|2022-10-20 14:20:00|11.41|11.21|11.42|11.22|11.43|11.23|11.4|11.2|134
1666275900000|2022-10-20 14:25:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|117
1666276200000|2022-10-20 14:30:00|11.42|11.22|11.39|11.19|11.42|11.22|11.38|11.18|74
1666276500000|2022-10-20 14:35:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|136
1666276800000|2022-10-20 14:40:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|96
1666277100000|2022-10-20 14:45:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|186
1666277400000|2022-10-20 14:50:00|11.4|11.2|11.37|11.17|11.4|11.2|11.37|11.17|26
1666277700000|2022-10-20 14:55:00|11.38|11.18|11.39|11.19|11.4|11.2|11.37|11.17|24
1666278000000|2022-10-20 15:00:00|11.4|11.2|11.4|11.2|11.4|11.2|11.38|11.18|21
1666278300000|2022-10-20 15:05:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|34
1666278600000|2022-10-20 15:10:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|26
1666278900000|2022-10-20 15:15:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|67
1666279200000|2022-10-20 15:20:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|88
1666279500000|2022-10-20 15:25:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|22
1666280100000|2022-10-20 15:35:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|73
1666280400000|2022-10-20 15:40:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|108
1666280700000|2022-10-20 15:45:00|11.39|11.19|11.36|11.16|11.39|11.19|11.35|11.15|110
1666281000000|2022-10-20 15:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|24
1666281300000|2022-10-20 15:55:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|29
1666281600000|2022-10-20 16:00:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|136
1666281900000|2022-10-20 16:05:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|69
1666282200000|2022-10-20 16:10:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|194
1666282500000|2022-10-20 16:15:00|11.33|11.13|11.35|11.15|11.35|11.15|11.32|11.12|137
1666282800000|2022-10-20 16:20:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|62
1666283100000|2022-10-20 16:25:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|86
1666283400000|2022-10-20 16:30:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|153
1666283700000|2022-10-20 16:35:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|44
1666284000000|2022-10-20 16:40:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|17
1666284300000|2022-10-20 16:45:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|55
1666284600000|2022-10-20 16:50:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|48
1666284900000|2022-10-20 16:55:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|67
1666285200000|2022-10-20 17:00:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|20
1666285500000|2022-10-20 17:05:00|11.3|11.1|11.25|11.05|11.31|11.11|11.22|11.02|68
1666285800000|2022-10-20 17:10:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|23
1666286100000|2022-10-20 17:15:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|46
1666286400000|2022-10-20 17:20:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|42
1666286700000|2022-10-20 17:25:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|43
1666287000000|2022-10-20 17:30:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|89
1666287300000|2022-10-20 17:35:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|61
1666287600000|2022-10-20 17:40:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|70
1666287900000|2022-10-20 17:45:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|20
1666288200000|2022-10-20 17:50:00|11.24|11.04|11.24|11.04|11.26|11.06|11.24|11.04|27
1666288500000|2022-10-20 17:55:00|11.23|11.03|11.23|11.03|11.26|11.06|11.21|11.01|102
1666288800000|2022-10-20 18:00:00|11.22|11.02|11.18|10.98|11.23|11.03|11.17|10.97|89
1666289100000|2022-10-20 18:05:00|11.17|10.97|11.1|10.9|11.18|10.98|11.07|10.87|132
1666289400000|2022-10-20 18:10:00|11.09|10.89|11.07|10.87|11.09|10.89|11.03|10.83|73
1666289700000|2022-10-20 18:15:00|11.06|10.86|11.11|10.91|11.11|10.91|11.05|10.85|172
1666290000000|2022-10-20 18:20:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|37
1666290300000|2022-10-20 18:25:00|11.09|10.89|11.09|10.89|11.09|10.89|11.07|10.87|29
1666290600000|2022-10-20 18:30:00|11.08|10.88|11.1|10.9|11.11|10.91|11.06|10.86|27
1666290900000|2022-10-20 18:35:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|42
1666291200000|2022-10-20 18:40:00|11.09|10.89|11.07|10.87|11.1|10.9|11.07|10.87|23
1666291500000|2022-10-20 18:45:00|11.06|10.86|11.09|10.89|11.09|10.89|11.06|10.86|18
1666291800000|2022-10-20 18:50:00|11.08|10.88|11.13|10.93|11.13|10.93|11.08|10.88|34
1666292100000|2022-10-20 18:55:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|103
1666292400000|2022-10-20 19:00:00|11.15|10.95|11.16|10.96|11.16|10.96|11.14|10.94|54
1666292700000|2022-10-20 19:05:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|15
1666293000000|2022-10-20 19:10:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|67
1666293300000|2022-10-20 19:15:00|11.13|10.93|11.11|10.91|11.14|10.94|11.1|10.9|19
1666293600000|2022-10-20 19:20:00|11.1|10.9|11.12|10.92|11.12|10.92|11.09|10.89|37
1666293900000|2022-10-20 19:25:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|52
1666294200000|2022-10-20 19:30:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|24
1666294500000|2022-10-20 19:35:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|24
1666294800000|2022-10-20 19:40:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|36
1666295100000|2022-10-20 19:45:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|21
1666295400000|2022-10-20 19:50:00|11.12|10.92|11.14|10.94|11.15|10.95|11.11|10.91|43
1666295700000|2022-10-20 19:55:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|12
1666296000000|2022-10-20 20:00:00|11.11|10.91|11.13|10.93|11.14|10.94|11.11|10.91|21
1666296300000|2022-10-20 20:05:00|11.12|10.92|11.14|10.94|11.14|10.94|11.12|10.92|33
1666296600000|2022-10-20 20:10:00|11.13|10.93|11.11|10.91|11.14|10.94|11.09|10.89|51
1666296900000|2022-10-20 20:15:00|11.1|10.9|11.07|10.87|11.11|10.91|11.06|10.86|36
1666297200000|2022-10-20 20:20:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|54
1666297500000|2022-10-20 20:25:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|30
1666297800000|2022-10-20 20:30:00|11.06|10.86|11.06|10.86|11.07|10.87|11.01|10.81|65
1666298100000|2022-10-20 20:35:00|11.05|10.85|11.1|10.9|11.1|10.9|11.05|10.85|48
1666298400000|2022-10-20 20:40:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|38
1666298700000|2022-10-20 20:45:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|44
1666299000000|2022-10-20 20:50:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|30
1666299300000|2022-10-20 20:55:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|13
1666299600000|2022-10-20 21:00:00|11.08|10.88|11.06|10.86|11.09|10.89|11.05|10.85|11
1666299900000|2022-10-20 21:05:00|11.07|10.87|11.07|10.87|11.08|10.88|11.05|10.85|15
1666300200000|2022-10-20 21:10:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|23
1666300500000|2022-10-20 21:15:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|3
1666300800000|2022-10-20 21:20:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|5
1666301100000|2022-10-20 21:25:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1666301400000|2022-10-20 21:30:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|18
1666301700000|2022-10-20 21:35:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|4
1666302300000|2022-10-20 21:45:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|4
1666302600000|2022-10-20 21:50:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|22
1666302900000|2022-10-20 21:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|13
1666303200000|2022-10-20 22:00:00|11.09|10.89|11.1|10.9|11.11|10.91|11.08|10.88|62
1666303500000|2022-10-20 22:05:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|57
1666303800000|2022-10-20 22:10:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|46
1666304100000|2022-10-20 22:15:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|85
1666304400000|2022-10-20 22:20:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|37
1666304700000|2022-10-20 22:25:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|36
1666305000000|2022-10-20 22:30:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|82
1666305300000|2022-10-20 22:35:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|12
1666305600000|2022-10-20 22:40:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|25
1666305900000|2022-10-20 22:45:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|37
1666306200000|2022-10-20 22:50:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|72
1666306500000|2022-10-20 22:55:00|11.04|10.84|11.1|10.9|11.11|10.91|11.02|10.82|95
1666306800000|2022-10-20 23:00:00|11.11|10.91|11.17|10.97|11.19|10.99|11.1|10.9|140
1666307100000|2022-10-20 23:05:00|11.16|10.96|11.1|10.9|11.16|10.96|11.1|10.9|33
1666307400000|2022-10-20 23:10:00|11.09|10.89|11.1|10.9|11.11|10.91|11.07|10.87|76
1666307700000|2022-10-20 23:15:00|11.11|10.91|11.08|10.88|11.11|10.91|11.06|10.86|68
1666308000000|2022-10-20 23:20:00|11.07|10.87|11.07|10.87|11.09|10.89|11.05|10.85|53
1666308300000|2022-10-20 23:25:00|11.06|10.86|11.08|10.88|11.1|10.9|11.06|10.86|39
1666308600000|2022-10-20 23:30:00|11.09|10.89|11.08|10.88|11.1|10.9|11.07|10.87|52
1666308900000|2022-10-20 23:35:00|11.09|10.89|11.12|10.92|11.12|10.92|11.08|10.88|28
1666309200000|2022-10-20 23:40:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|32
1666309500000|2022-10-20 23:45:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|6
1666309800000|2022-10-20 23:50:00|11.09|10.89|11.11|10.91|11.12|10.92|11.09|10.89|11
1666310100000|2022-10-20 23:55:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|27
1666310400000|2022-10-21 00:00:00|11.09|10.89|11.11|10.91|11.12|10.92|11.08|10.88|39
1666310700000|2022-10-21 00:05:00|11.1|10.9|11.1|10.9|11.1|10.9|11.07|10.87|49
1666311000000|2022-10-21 00:10:00|11.09|10.89|11.1|10.9|11.11|10.91|11.07|10.87|32
1666311300000|2022-10-21 00:15:00|11.11|10.91|11.05|10.85|11.11|10.91|11.05|10.85|45
1666311600000|2022-10-21 00:20:00|11.06|10.86|11.01|10.81|11.06|10.86|10.96|10.76|86
1666311900000|2022-10-21 00:25:00|11.02|10.82|10.98|10.78|11.03|10.83|10.98|10.78|113
1666312200000|2022-10-21 00:30:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|94
1666312500000|2022-10-21 00:35:00|10.99|10.79|11.03|10.83|11.03|10.83|10.97|10.77|47
1666312800000|2022-10-21 00:40:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|49
1666313100000|2022-10-21 00:45:00|11.05|10.85|11.05|10.85|11.05|10.85|11.03|10.83|41
1666313400000|2022-10-21 00:50:00|11.04|10.84|11.06|10.86|11.07|10.87|11.04|10.84|45
1666313700000|2022-10-21 00:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|11
1666314000000|2022-10-21 01:00:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|12
1666314300000|2022-10-21 01:05:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|13
1666314600000|2022-10-21 01:10:00|11.03|10.83|11.03|10.83|11.05|10.85|11.03|10.83|11
1666314900000|2022-10-21 01:15:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|27
1666315200000|2022-10-21 01:20:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|16
1666315500000|2022-10-21 01:25:00|11.03|10.83|11|10.8|11.03|10.83|11|10.8|16
1666315800000|2022-10-21 01:30:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|31
1666316100000|2022-10-21 01:35:00|10.98|10.78|11.01|10.81|11.02|10.82|10.98|10.78|12
1666316400000|2022-10-21 01:40:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|32
1666316700000|2022-10-21 01:45:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|21
1666317000000|2022-10-21 01:50:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|11
1666317300000|2022-10-21 01:55:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|18
1666317600000|2022-10-21 02:00:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1666317900000|2022-10-21 02:05:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|5
1666318200000|2022-10-21 02:10:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|7
1666318500000|2022-10-21 02:15:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|11
1666318800000|2022-10-21 02:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|47
1666319100000|2022-10-21 02:25:00|11.03|10.83|11.02|10.82|11.05|10.85|11.02|10.82|34
1666319400000|2022-10-21 02:30:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|39
1666319700000|2022-10-21 02:35:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|23
1666320000000|2022-10-21 02:40:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|24
1666320300000|2022-10-21 02:45:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|5
1666320600000|2022-10-21 02:50:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1666320900000|2022-10-21 02:55:00|11.01|10.81|11.04|10.84|11.04|10.84|11.01|10.81|24
1666321200000|2022-10-21 03:00:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|3
1666321500000|2022-10-21 03:05:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|14
1666321800000|2022-10-21 03:10:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|8
1666322100000|2022-10-21 03:15:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|5
1666322400000|2022-10-21 03:20:00|11.07|10.87|11.07|10.87|11.07|10.87|11.05|10.85|25
1666322700000|2022-10-21 03:25:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1666323000000|2022-10-21 03:30:00|11.07|10.87|11.04|10.84|11.07|10.87|11.04|10.84|4
1666323600000|2022-10-21 03:40:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|44
1666323900000|2022-10-21 03:45:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|31
1666324200000|2022-10-21 03:50:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|36
1666324500000|2022-10-21 03:55:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|31
1666324800000|2022-10-21 04:00:00|11.03|10.83|11|10.8|11.03|10.83|11|10.8|54
1666325100000|2022-10-21 04:05:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|17
1666325400000|2022-10-21 04:10:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|103
1666325700000|2022-10-21 04:15:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|66
1666326000000|2022-10-21 04:20:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|23
1666326300000|2022-10-21 04:25:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|52
1666326600000|2022-10-21 04:30:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|13
1666326900000|2022-10-21 04:35:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|3
1666327200000|2022-10-21 04:40:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|4
1666327500000|2022-10-21 04:45:00|11|10.8|11|10.8|11.01|10.81|11|10.8|15
1666328100000|2022-10-21 04:55:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1666328400000|2022-10-21 05:00:00|11|10.8|11|10.8|11.01|10.81|11|10.8|55
1666328700000|2022-10-21 05:05:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|4
1666329000000|2022-10-21 05:10:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|3
1666329300000|2022-10-21 05:15:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1666329600000|2022-10-21 05:20:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|3
1666330200000|2022-10-21 05:30:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|4
1666330500000|2022-10-21 05:35:00|11|10.8|11|10.8|11|10.8|10.99|10.79|41
1666330800000|2022-10-21 05:40:00|10.99|10.79|11.01|10.81|11.02|10.82|10.99|10.79|23
1666331100000|2022-10-21 05:45:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|33
1666331400000|2022-10-21 05:50:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|15
1666331700000|2022-10-21 05:55:00|11|10.8|11|10.8|11.01|10.81|11|10.8|9
1666332000000|2022-10-21 06:00:00|11.01|10.81|11|10.8|11.01|10.81|10.99|10.79|10
1666332300000|2022-10-21 06:05:00|10.99|10.79|11.03|10.83|11.04|10.84|10.99|10.79|9
1666332600000|2022-10-21 06:10:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|17
1666332900000|2022-10-21 06:15:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|63
1666333200000|2022-10-21 06:20:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|43
1666333500000|2022-10-21 06:25:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|61
1666333800000|2022-10-21 06:30:00|11|10.8|11|10.8|11.01|10.81|11|10.8|23
1666334100000|2022-10-21 06:35:00|11.01|10.81|10.99|10.79|11.01|10.81|10.97|10.77|37
1666334400000|2022-10-21 06:40:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|19
1666334700000|2022-10-21 06:45:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|12
1666335000000|2022-10-21 06:50:00|11.01|10.81|11|10.8|11.01|10.81|10.99|10.79|16
1666335300000|2022-10-21 06:55:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|3
1666335600000|2022-10-21 07:00:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|22
1666335900000|2022-10-21 07:05:00|10.98|10.78|10.97|10.77|10.99|10.79|10.97|10.77|36
1666336200000|2022-10-21 07:10:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|51
1666336500000|2022-10-21 07:15:00|10.99|10.79|11|10.8|11.01|10.81|10.98|10.78|56
1666336800000|2022-10-21 07:20:00|11.01|10.81|11.04|10.84|11.05|10.85|11|10.8|22
1666337100000|2022-10-21 07:25:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|10
1666337400000|2022-10-21 07:30:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|33
1666337700000|2022-10-21 07:35:00|11.02|10.82|11.01|10.81|11.02|10.82|11|10.8|40
1666338000000|2022-10-21 07:40:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|3
1666338300000|2022-10-21 07:45:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|11
1666338600000|2022-10-21 07:50:00|11|10.8|11|10.8|11.01|10.81|11|10.8|63
1666338900000|2022-10-21 07:55:00|11.01|10.81|11|10.8|11.01|10.81|10.99|10.79|48
1666339200000|2022-10-21 08:00:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|83
1666339500000|2022-10-21 08:05:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|110
1666339800000|2022-10-21 08:10:00|10.98|10.78|10.97|10.77|10.99|10.79|10.96|10.76|36
1666340100000|2022-10-21 08:15:00|10.96|10.76|10.96|10.76|10.97|10.77|10.94|10.74|103
1666340400000|2022-10-21 08:20:00|10.95|10.75|10.93|10.73|10.96|10.76|10.92|10.72|45
1666340700000|2022-10-21 08:25:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|94
1666341000000|2022-10-21 08:30:00|10.92|10.72|10.88|10.68|10.92|10.72|10.88|10.68|105
1666341300000|2022-10-21 08:35:00|10.87|10.67|10.87|10.67|10.91|10.71|10.86|10.66|183
1666341600000|2022-10-21 08:40:00|10.86|10.66|10.88|10.68|10.89|10.69|10.85|10.65|147
1666341900000|2022-10-21 08:45:00|10.89|10.69|10.91|10.71|10.91|10.71|10.86|10.66|106
1666342200000|2022-10-21 08:50:00|10.92|10.72|10.93|10.73|10.93|10.73|10.91|10.71|94
1666342500000|2022-10-21 08:55:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|78
1666342800000|2022-10-21 09:00:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|68
1666343100000|2022-10-21 09:05:00|10.92|10.72|10.91|10.71|10.93|10.73|10.9|10.7|96
1666343400000|2022-10-21 09:10:00|10.92|10.72|10.89|10.69|10.92|10.72|10.88|10.68|60
1666343700000|2022-10-21 09:15:00|10.88|10.68|10.89|10.69|10.89|10.69|10.87|10.67|76
1666344000000|2022-10-21 09:20:00|10.9|10.7|10.91|10.71|10.92|10.72|10.89|10.69|44
1666344300000|2022-10-21 09:25:00|10.92|10.72|10.95|10.75|10.95|10.75|10.91|10.71|98
1666344600000|2022-10-21 09:30:00|10.94|10.74|10.95|10.75|10.96|10.76|10.93|10.73|44
1666344900000|2022-10-21 09:35:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|56
1666345200000|2022-10-21 09:40:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|32
1666345500000|2022-10-21 09:45:00|10.94|10.74|10.95|10.75|10.95|10.75|10.93|10.73|34
1666345800000|2022-10-21 09:50:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|58
1666346100000|2022-10-21 09:55:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|16
1666346400000|2022-10-21 10:00:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|74
1666346700000|2022-10-21 10:05:00|10.96|10.76|10.94|10.74|10.97|10.77|10.94|10.74|17
1666347000000|2022-10-21 10:10:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|21
1666347300000|2022-10-21 10:15:00|10.92|10.72|10.93|10.73|10.93|10.73|10.91|10.71|6
1666347600000|2022-10-21 10:20:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|23
1666347900000|2022-10-21 10:25:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|61
1666348200000|2022-10-21 10:30:00|10.92|10.72|10.92|10.72|10.92|10.72|10.92|10.72|1
1666348500000|2022-10-21 10:35:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|21
1666348800000|2022-10-21 10:40:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|52
1666349100000|2022-10-21 10:45:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|48
1666349400000|2022-10-21 10:50:00|10.94|10.74|10.96|10.76|10.97|10.77|10.93|10.73|43
1666349700000|2022-10-21 10:55:00|10.95|10.75|10.97|10.77|10.98|10.78|10.95|10.75|29
1666350000000|2022-10-21 11:00:00|10.96|10.76|10.93|10.73|10.97|10.77|10.93|10.73|18
1666350300000|2022-10-21 11:05:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|10
1666350600000|2022-10-21 11:10:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|40
1666350900000|2022-10-21 11:15:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|82
1666351200000|2022-10-21 11:20:00|10.92|10.72|10.96|10.76|10.96|10.76|10.92|10.72|43
1666351800000|2022-10-21 11:30:00|10.97|10.77|10.97|10.77|10.97|10.77|10.95|10.75|37
1666352100000|2022-10-21 11:35:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|50
1666352400000|2022-10-21 11:40:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|30
1666352700000|2022-10-21 11:45:00|10.96|10.76|10.96|10.76|10.97|10.77|10.96|10.76|19
1666353000000|2022-10-21 11:50:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|8
1666353300000|2022-10-21 11:55:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|23
1666353600000|2022-10-21 12:00:00|10.96|10.76|10.93|10.73|10.96|10.76|10.93|10.73|60
1666353900000|2022-10-21 12:05:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|38
1666354200000|2022-10-21 12:10:00|10.94|10.74|10.86|10.66|10.94|10.74|10.82|10.62|87
1666354500000|2022-10-21 12:15:00|10.85|10.65|10.86|10.66|10.89|10.69|10.82|10.62|82
1666354800000|2022-10-21 12:20:00|10.87|10.67|10.86|10.66|10.87|10.67|10.83|10.63|72
1666355100000|2022-10-21 12:25:00|10.85|10.65|10.92|10.72|10.92|10.72|10.85|10.65|90
1666355400000|2022-10-21 12:30:00|10.91|10.71|10.91|10.71|10.93|10.73|10.89|10.69|19
1666355700000|2022-10-21 12:35:00|10.9|10.7|10.94|10.74|10.95|10.75|10.9|10.7|95
1666356000000|2022-10-21 12:40:00|10.95|10.75|10.97|10.77|10.98|10.78|10.93|10.73|113
1666356300000|2022-10-21 12:45:00|10.98|10.78|10.97|10.77|10.98|10.78|10.95|10.75|74
1666356600000|2022-10-21 12:50:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|22
1666356900000|2022-10-21 12:55:00|10.96|10.76|10.99|10.79|11|10.8|10.95|10.75|94
1666357200000|2022-10-21 13:00:00|10.98|10.78|11.02|10.82|11.04|10.84|10.97|10.77|163
1666357500000|2022-10-21 13:05:00|11.03|10.83|11.04|10.84|11.06|10.86|11.02|10.82|180
1666357800000|2022-10-21 13:10:00|11.03|10.83|10.99|10.79|11.04|10.84|10.98|10.78|91
1666358100000|2022-10-21 13:15:00|11|10.8|10.95|10.75|11|10.8|10.95|10.75|130
1666358400000|2022-10-21 13:20:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|82
1666358700000|2022-10-21 13:25:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|38
1666359000000|2022-10-21 13:30:00|10.98|10.78|10.99|10.79|11|10.8|10.96|10.76|122
1666359300000|2022-10-21 13:35:00|10.98|10.78|11|10.8|11.01|10.81|10.97|10.77|163
1666359600000|2022-10-21 13:40:00|11.01|10.81|11|10.8|11.01|10.81|10.97|10.77|54
1666359900000|2022-10-21 13:45:00|11.01|10.81|11.03|10.83|11.04|10.84|11|10.8|115
1666360200000|2022-10-21 13:50:00|11.02|10.82|11.05|10.85|11.06|10.86|11.02|10.82|74
1666360500000|2022-10-21 13:55:00|11.06|10.86|11.07|10.87|11.08|10.88|11.05|10.85|88
1666360800000|2022-10-21 14:00:00|11.08|10.88|11.05|10.85|11.08|10.88|11.04|10.84|110
1666361100000|2022-10-21 14:05:00|11.06|10.86|11.04|10.84|11.07|10.87|11.04|10.84|167
1666361400000|2022-10-21 14:10:00|11.05|10.85|11.05|10.85|11.06|10.86|11.03|10.83|189
1666361700000|2022-10-21 14:15:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|41
1666362000000|2022-10-21 14:20:00|11.05|10.85|10.99|10.79|11.05|10.85|10.99|10.79|55
1666362300000|2022-10-21 14:25:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|122
1666362600000|2022-10-21 14:30:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|151
1666362900000|2022-10-21 14:35:00|10.99|10.79|11|10.8|11.01|10.81|10.98|10.78|72
1666363200000|2022-10-21 14:40:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|46
1666363500000|2022-10-21 14:45:00|11.01|10.81|11.06|10.86|11.07|10.87|11.01|10.81|66
1666363800000|2022-10-21 14:50:00|11.07|10.87|11.05|10.85|11.07|10.87|11.04|10.84|15
1666364100000|2022-10-21 14:55:00|11.04|10.84|11.01|10.81|11.04|10.84|11.01|10.81|64
1666364400000|2022-10-21 15:00:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|69
1666364700000|2022-10-21 15:05:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|33
1666365000000|2022-10-21 15:10:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|50
1666365300000|2022-10-21 15:15:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|70
1666365600000|2022-10-21 15:20:00|11.06|10.86|11.06|10.86|11.08|10.88|11.05|10.85|75
1666365900000|2022-10-21 15:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|79
1666366200000|2022-10-21 15:30:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|102
1666366500000|2022-10-21 15:35:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|91
1666366800000|2022-10-21 15:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|51
1666367100000|2022-10-21 15:45:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|115
1666367400000|2022-10-21 15:50:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|113
1666367700000|2022-10-21 15:55:00|11.08|10.88|11.12|10.92|11.12|10.92|11.07|10.87|117
1666368000000|2022-10-21 16:00:00|11.11|10.91|11.16|10.96|11.17|10.97|11.11|10.91|150
1666368300000|2022-10-21 16:05:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|183
1666368600000|2022-10-21 16:10:00|11.16|10.96|11.13|10.93|11.16|10.96|11.11|10.91|112
1666368900000|2022-10-21 16:15:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|52
1666369200000|2022-10-21 16:20:00|11.12|10.92|11.12|10.92|11.12|10.92|11.1|10.9|79
1666369500000|2022-10-21 16:25:00|11.11|10.91|11.1|10.9|11.13|10.93|11.1|10.9|44
1666369800000|2022-10-21 16:30:00|11.11|10.91|11.12|10.92|11.13|10.93|11.1|10.9|66
1666370100000|2022-10-21 16:35:00|11.13|10.93|11.12|10.92|11.14|10.94|11.11|10.91|108
1666370400000|2022-10-21 16:40:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|80
1666370700000|2022-10-21 16:45:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|39
1666371000000|2022-10-21 16:50:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|37
1666371300000|2022-10-21 16:55:00|11.15|10.95|11.11|10.91|11.15|10.95|11.11|10.91|19
1666371600000|2022-10-21 17:00:00|11.12|10.92|11.12|10.92|11.12|10.92|11.12|10.92|1
1666371900000|2022-10-21 17:05:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|20
1666372200000|2022-10-21 17:10:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|31
1666372500000|2022-10-21 17:15:00|11.14|10.94|11.15|10.95|11.16|10.96|11.12|10.92|34
1666372800000|2022-10-21 17:20:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|72
1666373100000|2022-10-21 17:25:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|21
1666373400000|2022-10-21 17:30:00|11.17|10.97|11.15|10.95|11.17|10.97|11.14|10.94|143
1666373700000|2022-10-21 17:35:00|11.14|10.94|11.1|10.9|11.15|10.95|11.1|10.9|81
1666374000000|2022-10-21 17:40:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|46
1666374300000|2022-10-21 17:45:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|36
1666374600000|2022-10-21 17:50:00|11.11|10.91|11.12|10.92|11.13|10.93|11.1|10.9|52
1666374900000|2022-10-21 17:55:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|36
1666375200000|2022-10-21 18:00:00|11.13|10.93|11.15|10.95|11.16|10.96|11.12|10.92|49
1666375500000|2022-10-21 18:05:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|99
1666375800000|2022-10-21 18:10:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|48
1666425000000|2022-10-22 07:50:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1666425300000|2022-10-22 07:55:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1666425600000|2022-10-22 08:00:00|11.17|10.97|11.19|10.99|11.19|10.99|11.17|10.97|9
1666425900000|2022-10-22 08:05:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|30
1666426200000|2022-10-22 08:10:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|23
1666426500000|2022-10-22 08:15:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|26
1666426800000|2022-10-22 08:20:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1666427400000|2022-10-22 08:30:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1666428300000|2022-10-22 08:45:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1666429500000|2022-10-22 09:05:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|5
1666429800000|2022-10-22 09:10:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|16
1666430100000|2022-10-22 09:15:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1666430400000|2022-10-22 09:20:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|18
1666430700000|2022-10-22 09:25:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|13
1666431000000|2022-10-22 09:30:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1666431300000|2022-10-22 09:35:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|3
1666431900000|2022-10-22 09:45:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|3
1666432500000|2022-10-22 09:55:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|3
1666432800000|2022-10-22 10:00:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|4
1666433700000|2022-10-22 10:15:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|4
1666434000000|2022-10-22 10:20:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|2
1666434300000|2022-10-22 10:25:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|6
1666434600000|2022-10-22 10:30:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|9
1666434900000|2022-10-22 10:35:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|4
1666435500000|2022-10-22 10:45:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|4
1666435800000|2022-10-22 10:50:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|8
1666436400000|2022-10-22 11:00:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1666436700000|2022-10-22 11:05:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|26
1666437600000|2022-10-22 11:20:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1666437900000|2022-10-22 11:25:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|3
1666438500000|2022-10-22 11:35:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|5
1666438800000|2022-10-22 11:40:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|3
1666439100000|2022-10-22 11:45:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|5
1666439400000|2022-10-22 11:50:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1666439700000|2022-10-22 11:55:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1666440000000|2022-10-22 12:00:00|11.2|11|11.2|11|11.21|11.01|11.2|11|17
1666440300000|2022-10-22 12:05:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|19
1666440600000|2022-10-22 12:10:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|28
1666440900000|2022-10-22 12:15:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|90
1666441200000|2022-10-22 12:20:00|11.2|11|11.18|10.98|11.21|11.01|11.18|10.98|13
1666441500000|2022-10-22 12:25:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1666441800000|2022-10-22 12:30:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|56
1666442100000|2022-10-22 12:35:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|10
1666442400000|2022-10-22 12:40:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1666442700000|2022-10-22 12:45:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1666443000000|2022-10-22 12:50:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|4
1666443300000|2022-10-22 12:55:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|3
1666444200000|2022-10-22 13:10:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1666444500000|2022-10-22 13:15:00|11.23|11.03|11.23|11.03|11.25|11.05|11.22|11.02|9
1666444800000|2022-10-22 13:20:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|3
1666445100000|2022-10-22 13:25:00|11.23|11.03|11.25|11.05|11.25|11.05|11.23|11.03|3
1666445400000|2022-10-22 13:30:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1666445700000|2022-10-22 13:35:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|7
1666446000000|2022-10-22 13:40:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|14
1666446300000|2022-10-22 13:45:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|31
1666446600000|2022-10-22 13:50:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|6
1666447200000|2022-10-22 14:00:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|3
1666447500000|2022-10-22 14:05:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|4
1666447800000|2022-10-22 14:10:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|3
1666448100000|2022-10-22 14:15:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1666448400000|2022-10-22 14:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1666449300000|2022-10-22 14:35:00|11.2|11|11.2|11|11.21|11.01|11.2|11|7
1666449900000|2022-10-22 14:45:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|10
1666450500000|2022-10-22 14:55:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1666450800000|2022-10-22 15:00:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|2
1666451700000|2022-10-22 15:15:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|4
1666452000000|2022-10-22 15:20:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|21
1666452300000|2022-10-22 15:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1666452600000|2022-10-22 15:30:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|6
1666453200000|2022-10-22 15:40:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|4
1666453500000|2022-10-22 15:45:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|6
1666453800000|2022-10-22 15:50:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|8
1666454100000|2022-10-22 15:55:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|7
1666454400000|2022-10-22 16:00:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|3
1666454700000|2022-10-22 16:05:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|5
1666455000000|2022-10-22 16:10:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1666455300000|2022-10-22 16:15:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1666455600000|2022-10-22 16:20:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|3
1666455900000|2022-10-22 16:25:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1666456200000|2022-10-22 16:30:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1666456500000|2022-10-22 16:35:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|8
1666456800000|2022-10-22 16:40:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1666457100000|2022-10-22 16:45:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|4
1666457400000|2022-10-22 16:50:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|5
1666458000000|2022-10-22 17:00:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|3
1666458900000|2022-10-22 17:15:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|8
1666459200000|2022-10-22 17:20:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|55
1666459500000|2022-10-22 17:25:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1666459800000|2022-10-22 17:30:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|12
1666460100000|2022-10-22 17:35:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1666460400000|2022-10-22 17:40:00|11.17|10.97|11.16|10.96|11.18|10.98|11.16|10.96|4
1666461300000|2022-10-22 17:55:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1666462200000|2022-10-22 18:10:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1666462500000|2022-10-22 18:15:00|11.16|10.96|11.17|10.97|11.17|10.97|11.15|10.95|14
1666462800000|2022-10-22 18:20:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1666463100000|2022-10-22 18:25:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1666463400000|2022-10-22 18:30:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|4
1666463700000|2022-10-22 18:35:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|4
1666465200000|2022-10-22 19:00:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|65
1666465500000|2022-10-22 19:05:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|69
1666465800000|2022-10-22 19:10:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1666467000000|2022-10-22 19:30:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1666467600000|2022-10-22 19:40:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1666468800000|2022-10-22 20:00:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|4
1666469400000|2022-10-22 20:10:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1666470900000|2022-10-22 20:35:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1666471500000|2022-10-22 20:45:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|4
1666471800000|2022-10-22 20:50:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|26
1666472700000|2022-10-22 21:05:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|11
1666473000000|2022-10-22 21:10:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|4
1666473300000|2022-10-22 21:15:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|5
1666473600000|2022-10-22 21:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1666474200000|2022-10-22 21:30:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1666474500000|2022-10-22 21:35:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1666475400000|2022-10-22 21:50:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1666475700000|2022-10-22 21:55:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1666476000000|2022-10-22 22:00:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|10
1666476300000|2022-10-22 22:05:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1666476600000|2022-10-22 22:10:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1666477500000|2022-10-22 22:25:00|11.2|11|11.2|11|11.21|11.01|11.2|11|5
1666478100000|2022-10-22 22:35:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1666478400000|2022-10-22 22:40:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1666478700000|2022-10-22 22:45:00|11.2|11|11.2|11|11.21|11.01|11.2|11|3
1666479300000|2022-10-22 22:55:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1666479600000|2022-10-22 23:00:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1666480500000|2022-10-22 23:15:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|7
1666481100000|2022-10-22 23:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1666481400000|2022-10-22 23:30:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1666482000000|2022-10-22 23:40:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1666483200000|2022-10-23 00:00:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|2
1666483500000|2022-10-23 00:05:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1666484100000|2022-10-23 00:15:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1666484400000|2022-10-23 00:20:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1666484700000|2022-10-23 00:25:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1666485000000|2022-10-23 00:30:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|4
1666485300000|2022-10-23 00:35:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|13
1666485600000|2022-10-23 00:40:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|5
1666486200000|2022-10-23 00:50:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1666486800000|2022-10-23 01:00:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|6
1666487100000|2022-10-23 01:05:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|5
1666487400000|2022-10-23 01:10:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1666487700000|2022-10-23 01:15:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1666488300000|2022-10-23 01:25:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1666488600000|2022-10-23 01:30:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|15
1666488900000|2022-10-23 01:35:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|12
1666489200000|2022-10-23 01:40:00|11.15|10.95|11.16|10.96|11.16|10.96|11.14|10.94|4
1666489500000|2022-10-23 01:45:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|2
1666489800000|2022-10-23 01:50:00|11.13|10.93|11.12|10.92|11.14|10.94|11.11|10.91|8
1666490100000|2022-10-23 01:55:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|6
1666490400000|2022-10-23 02:00:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|62
1666490700000|2022-10-23 02:05:00|11.15|10.95|11.16|10.96|11.16|10.96|11.14|10.94|4
1666491000000|2022-10-23 02:10:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|14
1666491300000|2022-10-23 02:15:00|11.17|10.97|11.2|11|11.2|11|11.16|10.96|20
1666491600000|2022-10-23 02:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|29
1666491900000|2022-10-23 02:25:00|11.2|11|11.23|11.03|11.23|11.03|11.2|11|26
1666492200000|2022-10-23 02:30:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|40
1666492500000|2022-10-23 02:35:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|8
1666493400000|2022-10-23 02:50:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|8
1666493700000|2022-10-23 02:55:00|11.2|11|11.2|11|11.2|11|11.19|10.99|7
1666494000000|2022-10-23 03:00:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|5
1666494300000|2022-10-23 03:05:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|16
1666494600000|2022-10-23 03:10:00|11.22|11.02|11.19|10.99|11.22|11.02|11.19|10.99|6
1666494900000|2022-10-23 03:15:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1666495200000|2022-10-23 03:20:00|11.19|10.99|11.21|11.01|11.22|11.02|11.19|10.99|17
1666495500000|2022-10-23 03:25:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|4
1666495800000|2022-10-23 03:30:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|13
1666496100000|2022-10-23 03:35:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1666496400000|2022-10-23 03:40:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|9
1666496700000|2022-10-23 03:45:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|77
1666497000000|2022-10-23 03:50:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|20
1666497300000|2022-10-23 03:55:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1666497600000|2022-10-23 04:00:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|10
1666497900000|2022-10-23 04:05:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|3
1666498800000|2022-10-23 04:20:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1666499400000|2022-10-23 04:30:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1666499700000|2022-10-23 04:35:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1666500000000|2022-10-23 04:40:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1666500300000|2022-10-23 04:45:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1666500600000|2022-10-23 04:50:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|7
1666501200000|2022-10-23 05:00:00|11.15|10.95|11.15|10.95|11.15|10.95|11.13|10.93|27
1666501500000|2022-10-23 05:05:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|2
1666501800000|2022-10-23 05:10:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1666502700000|2022-10-23 05:25:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|3
1666503000000|2022-10-23 05:30:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1666503600000|2022-10-23 05:40:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|6
1666503900000|2022-10-23 05:45:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|6
1666504200000|2022-10-23 05:50:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|4
1666504500000|2022-10-23 05:55:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|23
1666504800000|2022-10-23 06:00:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|2
1666505100000|2022-10-23 06:05:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|7
1666505400000|2022-10-23 06:10:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|2
1666505700000|2022-10-23 06:15:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1666506000000|2022-10-23 06:20:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|2
1666506300000|2022-10-23 06:25:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|7
1666506600000|2022-10-23 06:30:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|3
1666506900000|2022-10-23 06:35:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|5
1666507200000|2022-10-23 06:40:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|6
1666507500000|2022-10-23 06:45:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|2
1666507800000|2022-10-23 06:50:00|11.15|10.95|11.17|10.97|11.17|10.97|11.14|10.94|7
1666508100000|2022-10-23 06:55:00|11.16|10.96|11.17|10.97|11.17|10.97|11.15|10.95|6
1666508400000|2022-10-23 07:00:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|12
1666509300000|2022-10-23 07:15:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|2
1666509600000|2022-10-23 07:20:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1666509900000|2022-10-23 07:25:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|10
1666510200000|2022-10-23 07:30:00|11.13|10.93|11.13|10.93|11.13|10.93|11.13|10.93|1
1666510800000|2022-10-23 07:40:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|11
1666511100000|2022-10-23 07:45:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|3
1666511400000|2022-10-23 07:50:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|27
1666512000000|2022-10-23 08:00:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|2
1666512300000|2022-10-23 08:05:00|11.13|10.93|11.13|10.93|11.13|10.93|11.13|10.93|1
1666512600000|2022-10-23 08:10:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|2
1666512900000|2022-10-23 08:15:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1666513200000|2022-10-23 08:20:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1666513500000|2022-10-23 08:25:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|4
1666513800000|2022-10-23 08:30:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|5
1666514100000|2022-10-23 08:35:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|22
1666514400000|2022-10-23 08:40:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|17
1666514700000|2022-10-23 08:45:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|6
1666515300000|2022-10-23 08:55:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1666515600000|2022-10-23 09:00:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|4
1666515900000|2022-10-23 09:05:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1666516500000|2022-10-23 09:15:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|2
1666517100000|2022-10-23 09:25:00|11.13|10.93|11.13|10.93|11.13|10.93|11.13|10.93|1
1666517400000|2022-10-23 09:30:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|6
1666517700000|2022-10-23 09:35:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|2
1666518000000|2022-10-23 09:40:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|2
1666518300000|2022-10-23 09:45:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1666518600000|2022-10-23 09:50:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1666519200000|2022-10-23 10:00:00|11.12|10.92|11.12|10.92|11.12|10.92|11.12|10.92|1
1666519500000|2022-10-23 10:05:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|2
1666519800000|2022-10-23 10:10:00|11.11|10.91|11.09|10.89|11.12|10.92|11.09|10.89|25
1666520100000|2022-10-23 10:15:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|7
1666520400000|2022-10-23 10:20:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|2
1666521000000|2022-10-23 10:30:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|4
1666521300000|2022-10-23 10:35:00|11.09|10.89|11.07|10.87|11.1|10.9|11.07|10.87|15
1666521600000|2022-10-23 10:40:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1666521900000|2022-10-23 10:45:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|5
1666522500000|2022-10-23 10:55:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|5
1666522800000|2022-10-23 11:00:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|160
1666523100000|2022-10-23 11:05:00|11.07|10.87|11.03|10.83|11.08|10.88|11.02|10.82|31
1666523400000|2022-10-23 11:10:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|17
1666523700000|2022-10-23 11:15:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|21
1666524000000|2022-10-23 11:20:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|76
1666524300000|2022-10-23 11:25:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|18
1666524600000|2022-10-23 11:30:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1666524900000|2022-10-23 11:35:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|4
1666525200000|2022-10-23 11:40:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|32
1666525500000|2022-10-23 11:45:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|5
1666526100000|2022-10-23 11:55:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|4
1666526700000|2022-10-23 12:05:00|11.04|10.84|11.04|10.84|11.04|10.84|11.04|10.84|1
1666527300000|2022-10-23 12:15:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|9
1666527900000|2022-10-23 12:25:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|33
1666528200000|2022-10-23 12:30:00|11.05|10.85|11.05|10.85|11.07|10.87|11.05|10.85|5
1666528500000|2022-10-23 12:35:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|6
1666529100000|2022-10-23 12:45:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|27
1666529400000|2022-10-23 12:50:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|4
1666529700000|2022-10-23 12:55:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|3
1666530600000|2022-10-23 13:10:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1666530900000|2022-10-23 13:15:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1666531200000|2022-10-23 13:20:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1666531500000|2022-10-23 13:25:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1666531800000|2022-10-23 13:30:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1666532100000|2022-10-23 13:35:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|3
1666532400000|2022-10-23 13:40:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|3
1666532700000|2022-10-23 13:45:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|7
1666533000000|2022-10-23 13:50:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|3
1666533300000|2022-10-23 13:55:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1666533600000|2022-10-23 14:00:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|4
1666533900000|2022-10-23 14:05:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|3
1666534200000|2022-10-23 14:10:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|11
1666534500000|2022-10-23 14:15:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|13
1666534800000|2022-10-23 14:20:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|6
1666535400000|2022-10-23 14:30:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|4
1666535700000|2022-10-23 14:35:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1666536000000|2022-10-23 14:40:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1666536300000|2022-10-23 14:45:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|2
1666536600000|2022-10-23 14:50:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|16
1666536900000|2022-10-23 14:55:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1666537200000|2022-10-23 15:00:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|17
1666537800000|2022-10-23 15:10:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|21
1666538100000|2022-10-23 15:15:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1666538700000|2022-10-23 15:25:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|3
1666539300000|2022-10-23 15:35:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|3
1666539600000|2022-10-23 15:40:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1666539900000|2022-10-23 15:45:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1666540500000|2022-10-23 15:55:00|11.11|10.91|11.14|10.94|11.14|10.94|11.1|10.9|18
1666541100000|2022-10-23 16:05:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|34
1666541400000|2022-10-23 16:10:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|18
1666541700000|2022-10-23 16:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|3
1666542000000|2022-10-23 16:20:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|5
1666542300000|2022-10-23 16:25:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|11
1666542600000|2022-10-23 16:30:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|5
1666542900000|2022-10-23 16:35:00|11.13|10.93|11.13|10.93|11.13|10.93|11.13|10.93|1
1666543200000|2022-10-23 16:40:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|5
1666543500000|2022-10-23 16:45:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|2
1666543800000|2022-10-23 16:50:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|192
1666544100000|2022-10-23 16:55:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|3
1666544700000|2022-10-23 17:05:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|117
1666545000000|2022-10-23 17:10:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|25
1666545300000|2022-10-23 17:15:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|19
1666545600000|2022-10-23 17:20:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|52
1666545900000|2022-10-23 17:25:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|44
1666546200000|2022-10-23 17:30:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1666546500000|2022-10-23 17:35:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1666546800000|2022-10-23 17:40:00|11.2|11|11.2|11|11.2|11|11.19|10.99|7
1666547100000|2022-10-23 17:45:00|11.21|11.01|11.19|10.99|11.22|11.02|11.19|10.99|5
1666547400000|2022-10-23 17:50:00|11.2|11|11.21|11.01|11.23|11.03|11.2|11|22
1666547700000|2022-10-23 17:55:00|11.22|11.02|11.24|11.04|11.25|11.05|11.21|11.01|13
1666548000000|2022-10-23 18:00:00|11.25|11.05|11.23|11.03|11.26|11.06|11.2|11|23
1666548300000|2022-10-23 18:05:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|11
1666548600000|2022-10-23 18:10:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|13
1666548900000|2022-10-23 18:15:00|11.26|11.06|11.24|11.04|11.26|11.06|11.24|11.04|3
1666549200000|2022-10-23 18:20:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|5
1666549500000|2022-10-23 18:25:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|6
1666549800000|2022-10-23 18:30:00|11.26|11.06|11.23|11.03|11.26|11.06|11.23|11.03|8
1666550100000|2022-10-23 18:35:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1666550400000|2022-10-23 18:40:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1666550700000|2022-10-23 18:45:00|11.23|11.03|11.2|11|11.23|11.03|11.2|11|4
1666551000000|2022-10-23 18:50:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1666551300000|2022-10-23 18:55:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|16
1666551600000|2022-10-23 19:00:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1666551900000|2022-10-23 19:05:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1666552200000|2022-10-23 19:10:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|12
1666552500000|2022-10-23 19:15:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|14
1666552800000|2022-10-23 19:20:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|7
1666553100000|2022-10-23 19:25:00|11.21|11.01|11.25|11.05|11.25|11.05|11.21|11.01|9
1666553400000|2022-10-23 19:30:00|11.24|11.04|11.23|11.03|11.24|11.04|11.21|11.01|6
1666553700000|2022-10-23 19:35:00|11.22|11.02|11.33|10.93|11.33|11.03|11.22|10.93|3
1666554000000|2022-10-23 19:40:00|11.34|10.94|11.32|10.92|11.35|10.95|11.31|10.91|15
1666554300000|2022-10-23 19:45:00|11.31|10.91|11.31|10.91|11.32|10.92|11.31|10.91|3
1666554600000|2022-10-23 19:50:00|11.32|10.92|11.32|10.92|11.32|10.92|11.31|10.91|5
1666554900000|2022-10-23 19:55:00|11.31|10.91|11.31|10.91|11.31|10.91|11.31|10.91|1
1666555200000|2022-10-23 20:00:00|11.32|10.92|11.33|10.93|11.34|10.94|11.32|10.92|22
1666555500000|2022-10-23 20:05:00|11.34|10.94|11.34|10.94|11.35|10.95|11.34|10.94|3
1666555800000|2022-10-23 20:10:00|11.33|10.93|11.32|10.92|11.34|10.94|11.32|10.92|12
1666556100000|2022-10-23 20:15:00|11.31|10.91|11.32|10.92|11.32|10.92|11.31|10.91|2
1666556400000|2022-10-23 20:20:00|11.31|10.91|11.3|10.9|11.31|10.91|11.3|10.9|8
1666556700000|2022-10-23 20:25:00|11.31|10.91|11.3|10.9|11.31|10.91|11.3|10.9|2
1666557300000|2022-10-23 20:35:00|11.31|10.91|11.3|10.9|11.31|10.91|11.3|10.9|2
1666558200000|2022-10-23 20:50:00|11.31|10.91|11.3|10.9|11.31|10.91|11.3|10.9|10
1666558500000|2022-10-23 20:55:00|11.31|10.91|11.31|10.91|11.31|10.91|11.3|10.9|3
1666558800000|2022-10-23 21:00:00|11.32|10.92|11.33|10.93|11.33|10.93|11.32|10.92|2
1666559100000|2022-10-23 21:05:00|11.32|10.92|11.33|10.93|11.33|10.93|11.32|10.92|4
1666559400000|2022-10-23 21:10:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|13
1666559700000|2022-10-23 21:15:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|20
1666560000000|2022-10-23 21:20:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|65
1666560300000|2022-10-23 21:25:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|24
1666560600000|2022-10-23 21:30:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|17
1666560900000|2022-10-23 21:35:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|12
1666561200000|2022-10-23 21:40:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|62
1666561500000|2022-10-23 21:45:00|11.2|11|11.2|11|11.2|11|11.19|10.99|15
1666561800000|2022-10-23 21:50:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|36
1666562100000|2022-10-23 21:55:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|12
1666562400000|2022-10-23 22:00:00|11.21|11.01|11.26|11.06|11.29|11.09|11.21|11.01|118
1666562700000|2022-10-23 22:05:00|11.27|11.07|11.25|11.05|11.27|11.07|11.25|11.05|13
1666563000000|2022-10-23 22:10:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|12
1666563300000|2022-10-23 22:15:00|11.26|11.06|11.24|11.04|11.26|11.06|11.24|11.04|29
1666563600000|2022-10-23 22:20:00|11.25|11.05|11.26|11.06|11.27|11.07|11.24|11.04|20
1666563900000|2022-10-23 22:25:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|60
1666564200000|2022-10-23 22:30:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|61
1666564500000|2022-10-23 22:35:00|11.3|11.1|11.29|11.09|11.33|11.13|11.28|11.08|128
1666564800000|2022-10-23 22:40:00|11.28|11.08|11.3|11.1|11.31|11.11|11.28|11.08|155
1666565100000|2022-10-23 22:45:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|134
1666565400000|2022-10-23 22:50:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|62
1666565700000|2022-10-23 22:55:00|11.31|11.11|11.28|11.08|11.31|11.11|11.28|11.08|34
1666566000000|2022-10-23 23:00:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|148
1666566300000|2022-10-23 23:05:00|11.33|11.13|11.31|11.11|11.33|11.13|11.29|11.09|59
1666566600000|2022-10-23 23:10:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|64
1666566900000|2022-10-23 23:15:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|79
1666567200000|2022-10-23 23:20:00|11.33|11.13|11.3|11.1|11.33|11.13|11.29|11.09|104
1666567500000|2022-10-23 23:25:00|11.29|11.09|11.26|11.06|11.3|11.1|11.26|11.06|56
1666567800000|2022-10-23 23:30:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|13
1666568100000|2022-10-23 23:35:00|11.26|11.06|11.3|11.1|11.3|11.1|11.26|11.06|57
1666568400000|2022-10-23 23:40:00|11.4|11|11.41|11.01|11.41|11.01|11.4|11|6
1666568700000|2022-10-23 23:45:00|11.42|11.02|11.4|11|11.42|11.02|11.39|10.99|43
1666569000000|2022-10-23 23:50:00|11.41|11.01|11.41|11.01|11.41|11.01|11.39|10.99|85
1666569300000|2022-10-23 23:55:00|11.4|11|11.4|11|11.41|11.01|11.39|10.99|7
1666569600000|2022-10-24 00:00:00|11.41|11.01|11.4|11|11.42|11.02|11.4|11|18
1666569900000|2022-10-24 00:05:00|11.41|11.01|11.32|11.12|11.42|11.12|11.29|11|83
1666570200000|2022-10-24 00:10:00|11.31|11.11|11.29|11.09|11.33|11.13|11.29|11.09|65
1666570500000|2022-10-24 00:15:00|11.28|11.08|11.27|11.07|11.29|11.09|11.27|11.07|12
1666570800000|2022-10-24 00:20:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|29
1666571100000|2022-10-24 00:25:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|13
1666571400000|2022-10-24 00:30:00|11.28|11.08|11.29|11.09|11.31|11.11|11.27|11.07|132
1666571700000|2022-10-24 00:35:00|11.28|11.08|11.25|11.05|11.29|11.09|11.25|11.05|26
1666572000000|2022-10-24 00:40:00|11.26|11.06|11.22|11.02|11.26|11.06|11.22|11.02|35
1666572300000|2022-10-24 00:45:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|16
1666572600000|2022-10-24 00:50:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|31
1666572900000|2022-10-24 00:55:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|104
1666573200000|2022-10-24 01:00:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|118
1666573500000|2022-10-24 01:05:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|33
1666573800000|2022-10-24 01:10:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|43
1666574100000|2022-10-24 01:15:00|11.22|11.02|11.19|10.99|11.23|11.03|11.17|10.97|72
1666574400000|2022-10-24 01:20:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|25
1666574700000|2022-10-24 01:25:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|6
1666575000000|2022-10-24 01:30:00|11.19|10.99|11.21|11.01|11.22|11.02|11.19|10.99|37
1666575300000|2022-10-24 01:35:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|26
1666575600000|2022-10-24 01:40:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|6
1666575900000|2022-10-24 01:45:00|11.2|11|11.19|10.99|11.2|11|11.17|10.97|70
1666576200000|2022-10-24 01:50:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|52
1666576500000|2022-10-24 01:55:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|14
1666576800000|2022-10-24 02:00:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|53
1666577100000|2022-10-24 02:05:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|71
1666577400000|2022-10-24 02:10:00|11.18|10.98|11.15|10.95|11.19|10.99|11.15|10.95|74
1666577700000|2022-10-24 02:15:00|11.16|10.96|11.14|10.94|11.16|10.96|11.13|10.93|31
1666578000000|2022-10-24 02:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|41
1666578300000|2022-10-24 02:25:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|144
1666578600000|2022-10-24 02:30:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|20
1666578900000|2022-10-24 02:35:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|129
1666579200000|2022-10-24 02:40:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|25
1666579500000|2022-10-24 02:45:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|42
1666579800000|2022-10-24 02:50:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|40
1666580100000|2022-10-24 02:55:00|11.12|10.92|11.11|10.91|11.14|10.94|11.11|10.91|106
1666580400000|2022-10-24 03:00:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|103
1666580700000|2022-10-24 03:05:00|11.11|10.91|11.1|10.9|11.11|10.91|11.08|10.88|34
1666581000000|2022-10-24 03:10:00|11.09|10.89|11.07|10.87|11.1|10.9|11.07|10.87|65
1666581300000|2022-10-24 03:15:00|11.08|10.88|11.07|10.87|11.09|10.89|11.06|10.86|110
1666581600000|2022-10-24 03:20:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|73
1666581900000|2022-10-24 03:25:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|35
1666582200000|2022-10-24 03:30:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|78
1666582500000|2022-10-24 03:35:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|25
1666582800000|2022-10-24 03:40:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|24
1666583100000|2022-10-24 03:45:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|23
1666583400000|2022-10-24 03:50:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|27
1666583700000|2022-10-24 03:55:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|38
1666584000000|2022-10-24 04:00:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|79
1666584300000|2022-10-24 04:05:00|11.06|10.86|11.04|10.84|11.06|10.86|11.03|10.83|77
1666584600000|2022-10-24 04:10:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|91
1666584900000|2022-10-24 04:15:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|64
1666585200000|2022-10-24 04:20:00|11.04|10.84|11.05|10.85|11.06|10.86|11.03|10.83|14
1666585500000|2022-10-24 04:25:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|5
1666585800000|2022-10-24 04:30:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|45
1666586100000|2022-10-24 04:35:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|22
1666586400000|2022-10-24 04:40:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|27
1666586700000|2022-10-24 04:45:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1666587000000|2022-10-24 04:50:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|5
1666587300000|2022-10-24 04:55:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|13
1666587600000|2022-10-24 05:00:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|55
1666587900000|2022-10-24 05:05:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|86
1666588200000|2022-10-24 05:10:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|30
1666588500000|2022-10-24 05:15:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|40
1666588800000|2022-10-24 05:20:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|94
1666589100000|2022-10-24 05:25:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|10
1666589400000|2022-10-24 05:30:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|9
1666589700000|2022-10-24 05:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.06|10.86|31
1666590000000|2022-10-24 05:40:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|66
1666590300000|2022-10-24 05:45:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|37
1666590600000|2022-10-24 05:50:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|30
1666590900000|2022-10-24 05:55:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|58
1666591200000|2022-10-24 06:00:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|221
1666591500000|2022-10-24 06:05:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|71
1666591800000|2022-10-24 06:10:00|11.06|10.86|11.09|10.89|11.1|10.9|11.06|10.86|126
1666592100000|2022-10-24 06:15:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|53
1666592400000|2022-10-24 06:20:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|11
1666592700000|2022-10-24 06:25:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|4
1666593000000|2022-10-24 06:30:00|11.12|10.92|11.12|10.92|11.13|10.93|11.1|10.9|119
1666593300000|2022-10-24 06:35:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|86
1666593600000|2022-10-24 06:40:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|72
1666593900000|2022-10-24 06:45:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|43
1666594200000|2022-10-24 06:50:00|11.1|10.9|11.09|10.89|11.11|10.91|11.08|10.88|92
1666594500000|2022-10-24 06:55:00|11.1|10.9|11.07|10.87|11.1|10.9|11.06|10.86|112
1666594800000|2022-10-24 07:00:00|11.08|10.88|11.11|10.91|11.11|10.91|11.06|10.86|80
1666595100000|2022-10-24 07:05:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|24
1666595400000|2022-10-24 07:10:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|17
1666595700000|2022-10-24 07:15:00|11.09|10.89|11.06|10.86|11.1|10.9|11.06|10.86|82
1666596000000|2022-10-24 07:20:00|11.05|10.85|11.03|10.83|11.06|10.86|11.03|10.83|61
1666596300000|2022-10-24 07:25:00|11.04|10.84|11.07|10.87|11.08|10.88|11.03|10.83|28
1666596600000|2022-10-24 07:30:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|96
1666596900000|2022-10-24 07:35:00|11.06|10.86|11.09|10.89|11.09|10.89|11.06|10.86|36
1666597200000|2022-10-24 07:40:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|43
1666597500000|2022-10-24 07:45:00|11.09|10.89|11.11|10.91|11.12|10.92|11.09|10.89|63
1666597800000|2022-10-24 07:50:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|159
1666598100000|2022-10-24 07:55:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|30
1666598400000|2022-10-24 08:00:00|11.13|10.93|11.11|10.91|11.15|10.95|11.11|10.91|99
1666598700000|2022-10-24 08:05:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|25
1666599000000|2022-10-24 08:10:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|53
1666599300000|2022-10-24 08:15:00|11.14|10.94|11.14|10.94|11.14|10.94|11.12|10.92|67
1666599600000|2022-10-24 08:20:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|74
1666599900000|2022-10-24 08:25:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|73
1666600200000|2022-10-24 08:30:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|104
1666600500000|2022-10-24 08:35:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|36
1666600800000|2022-10-24 08:40:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|71
1666601100000|2022-10-24 08:45:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|114
1666601400000|2022-10-24 08:50:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|34
1666601700000|2022-10-24 08:55:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|30
1666602000000|2022-10-24 09:00:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|31
1666602300000|2022-10-24 09:05:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|103
1666602600000|2022-10-24 09:10:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|32
1666602900000|2022-10-24 09:15:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|39
1666603200000|2022-10-24 09:20:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|16
1666603500000|2022-10-24 09:25:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|87
1666603800000|2022-10-24 09:30:00|11.13|10.93|11.14|10.94|11.15|10.95|11.12|10.92|90
1666604100000|2022-10-24 09:35:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|48
1666604400000|2022-10-24 09:40:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|35
1666604700000|2022-10-24 09:45:00|11.14|10.94|11.15|10.95|11.16|10.96|11.14|10.94|108
1666605000000|2022-10-24 09:50:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|65
1666605300000|2022-10-24 09:55:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|34
1666605600000|2022-10-24 10:00:00|11.15|10.95|11.17|10.97|11.18|10.98|11.15|10.95|131
1666605900000|2022-10-24 10:05:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|36
1666606200000|2022-10-24 10:10:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|44
1666606500000|2022-10-24 10:15:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|92
1666606800000|2022-10-24 10:20:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|156
1666607100000|2022-10-24 10:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|80
1666607400000|2022-10-24 10:30:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|164
1666607700000|2022-10-24 10:35:00|11.2|11|11.21|11.01|11.23|11.03|11.2|11|166
1666608000000|2022-10-24 10:40:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|106
1666608300000|2022-10-24 10:45:00|11.2|11|11.18|10.98|11.21|11.01|11.17|10.97|183
1666608600000|2022-10-24 10:50:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|88
1666608900000|2022-10-24 10:55:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|102
1666609200000|2022-10-24 11:00:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|45
1666609500000|2022-10-24 11:05:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|87
1666609800000|2022-10-24 11:10:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|82
1666610100000|2022-10-24 11:15:00|11.21|11.01|11.19|10.99|11.21|11.01|11.19|10.99|57
1666610400000|2022-10-24 11:20:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|104
1666610700000|2022-10-24 11:25:00|11.18|10.98|11.18|10.98|11.19|10.99|11.16|10.96|23
1666611000000|2022-10-24 11:30:00|11.17|10.97|11.2|11|11.21|11.01|11.17|10.97|104
1666611300000|2022-10-24 11:35:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|58
1666611600000|2022-10-24 11:40:00|11.17|10.97|11.19|10.99|11.19|10.99|11.17|10.97|115
1666611900000|2022-10-24 11:45:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|29
1666612200000|2022-10-24 11:50:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|79
1666612500000|2022-10-24 11:55:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|36
1666612800000|2022-10-24 12:00:00|11.2|11|11.18|10.98|11.2|11|11.17|10.97|125
1666613100000|2022-10-24 12:05:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|70
1666613400000|2022-10-24 12:10:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|51
1666613700000|2022-10-24 12:15:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|73
1666614000000|2022-10-24 12:20:00|11.17|10.97|11.15|10.95|11.18|10.98|11.15|10.95|103
1666614300000|2022-10-24 12:25:00|11.16|10.96|11.14|10.94|11.17|10.97|11.13|10.93|74
1666614600000|2022-10-24 12:30:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|151
1666614900000|2022-10-24 12:35:00|11.12|10.92|11.14|10.94|11.15|10.95|11.12|10.92|97
1666615200000|2022-10-24 12:40:00|11.15|10.95|11.17|10.97|11.17|10.97|11.14|10.94|115
1666615500000|2022-10-24 12:45:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|42
1666615800000|2022-10-24 12:50:00|11.16|10.96|11.18|10.98|11.18|10.98|11.16|10.96|73
1666616100000|2022-10-24 12:55:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|83
1666616400000|2022-10-24 13:00:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|83
1666616700000|2022-10-24 13:05:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|180
1666617000000|2022-10-24 13:10:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|73
1666617300000|2022-10-24 13:15:00|11.12|10.92|11.15|10.95|11.15|10.95|11.12|10.92|58
1666617600000|2022-10-24 13:20:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|36
1666617900000|2022-10-24 13:25:00|11.14|10.94|11.15|10.95|11.16|10.96|11.14|10.94|74
1666618200000|2022-10-24 13:30:00|11.16|10.96|11.14|10.94|11.16|10.96|11.11|10.91|119
1666618500000|2022-10-24 13:35:00|11.13|10.93|11.17|10.97|11.18|10.98|11.13|10.93|87
1666618800000|2022-10-24 13:40:00|11.16|10.96|11.13|10.93|11.17|10.97|11.12|10.92|134
1666619100000|2022-10-24 13:45:00|11.14|10.94|11.15|10.95|11.19|10.99|11.14|10.94|122
1666619400000|2022-10-24 13:50:00|11.14|10.94|11.17|10.97|11.18|10.98|11.14|10.94|122
1666619700000|2022-10-24 13:55:00|11.18|10.98|11.17|10.97|11.18|10.98|11.15|10.95|152
1666620000000|2022-10-24 14:00:00|11.16|10.96|11.12|10.92|11.17|10.97|11.11|10.91|95
1666620300000|2022-10-24 14:05:00|11.13|10.93|11.1|10.9|11.13|10.93|11.09|10.89|116
1666620600000|2022-10-24 14:10:00|11.09|10.89|11.12|10.92|11.12|10.92|11.09|10.89|142
1666620900000|2022-10-24 14:15:00|11.11|10.91|11.06|10.86|11.12|10.92|11.04|10.84|144
1666621200000|2022-10-24 14:20:00|11.05|10.85|11.03|10.83|11.06|10.86|11.02|10.82|69
1666621500000|2022-10-24 14:25:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|81
1666621800000|2022-10-24 14:30:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|100
1666622100000|2022-10-24 14:35:00|11.03|10.83|11.06|10.86|11.07|10.87|11.03|10.83|60
1666622400000|2022-10-24 14:40:00|11.05|10.85|11.04|10.84|11.06|10.86|11.03|10.83|30
1666622700000|2022-10-24 14:45:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|20
1666623000000|2022-10-24 14:50:00|11.05|10.85|11.08|10.88|11.08|10.88|11.04|10.84|136
1666623300000|2022-10-24 14:55:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|92
1666623600000|2022-10-24 15:00:00|11.07|10.87|11.08|10.88|11.09|10.89|11.06|10.86|152
1666623900000|2022-10-24 15:05:00|11.09|10.89|11.06|10.86|11.09|10.89|11.06|10.86|50
1666624200000|2022-10-24 15:10:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|65
1666624500000|2022-10-24 15:15:00|11.06|10.86|11.05|10.85|11.08|10.88|11.04|10.84|50
1666624800000|2022-10-24 15:20:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|28
1666625100000|2022-10-24 15:25:00|11.04|10.84|11.04|10.84|11.06|10.86|11.04|10.84|87
1666625400000|2022-10-24 15:30:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|53
1666625700000|2022-10-24 15:35:00|11.04|10.84|11.06|10.86|11.07|10.87|11.04|10.84|39
1666626000000|2022-10-24 15:40:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|36
1666626300000|2022-10-24 15:45:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|22
1666626600000|2022-10-24 15:50:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|76
1666626900000|2022-10-24 15:55:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|5
1666627200000|2022-10-24 16:00:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|15
1666627500000|2022-10-24 16:05:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|56
1666627800000|2022-10-24 16:10:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|46
1666628100000|2022-10-24 16:15:00|11.07|10.87|11.08|10.88|11.09|10.89|11.06|10.86|62
1666628400000|2022-10-24 16:20:00|11.09|10.89|11.09|10.89|11.09|10.89|11.07|10.87|61
1666628700000|2022-10-24 16:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|27
1666629000000|2022-10-24 16:30:00|11.09|10.89|11.06|10.86|11.09|10.89|11.06|10.86|30
1666629300000|2022-10-24 16:35:00|11.05|10.85|11.05|10.85|11.07|10.87|11.05|10.85|43
1666629600000|2022-10-24 16:40:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|88
1666629900000|2022-10-24 16:45:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|92
1666630200000|2022-10-24 16:50:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|13
1666630500000|2022-10-24 16:55:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|69
1666630800000|2022-10-24 17:00:00|11.08|10.88|11.08|10.88|11.08|10.88|11.05|10.85|43
1666631100000|2022-10-24 17:05:00|11.09|10.89|11.1|10.9|11.1|10.9|11.07|10.87|112
1666631400000|2022-10-24 17:10:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|92
1666631700000|2022-10-24 17:15:00|11.09|10.89|11.08|10.88|11.1|10.9|11.07|10.87|144
1666632000000|2022-10-24 17:20:00|11.09|10.89|11.07|10.87|11.09|10.89|11.06|10.86|25
1666632300000|2022-10-24 17:25:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|3
1666632600000|2022-10-24 17:30:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|3
1666632900000|2022-10-24 17:35:00|11.06|10.86|11.08|10.88|11.09|10.89|11.06|10.86|49
1666633200000|2022-10-24 17:40:00|11.09|10.89|11.1|10.9|11.11|10.91|11.08|10.88|66
1666633500000|2022-10-24 17:45:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|51
1666633800000|2022-10-24 17:50:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|55
1666634100000|2022-10-24 17:55:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|45
1666634400000|2022-10-24 18:00:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|17
1666634700000|2022-10-24 18:05:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|48
1666635000000|2022-10-24 18:10:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|109
1666635300000|2022-10-24 18:15:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|12
1666635600000|2022-10-24 18:20:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|46
1666635900000|2022-10-24 18:25:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|85
1666636200000|2022-10-24 18:30:00|11.15|10.95|11.18|10.98|11.18|10.98|11.15|10.95|40
1666636500000|2022-10-24 18:35:00|11.17|10.97|11.22|11.02|11.22|11.02|11.17|10.97|68
1666636800000|2022-10-24 18:40:00|11.21|11.01|11.23|11.03|11.23|11.03|11.2|11|65
1666637100000|2022-10-24 18:45:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|92
1666637400000|2022-10-24 18:50:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|74
1666637700000|2022-10-24 18:55:00|11.22|11.02|11.21|11.01|11.23|11.03|11.2|11|50
1666638000000|2022-10-24 19:00:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|52
1666638300000|2022-10-24 19:05:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|79
1666638600000|2022-10-24 19:10:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|113
1666638900000|2022-10-24 19:15:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|30
1666639200000|2022-10-24 19:20:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|23
1666639500000|2022-10-24 19:25:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1666639800000|2022-10-24 19:30:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|44
1666640100000|2022-10-24 19:35:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|46
1666640400000|2022-10-24 19:40:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|8
1666640700000|2022-10-24 19:45:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|83
1666641000000|2022-10-24 19:50:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|147
1666641300000|2022-10-24 19:55:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|36
1666641600000|2022-10-24 20:00:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|20
1666641900000|2022-10-24 20:05:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|35
1666642200000|2022-10-24 20:10:00|11.19|10.99|11.21|11.01|11.22|11.02|11.19|10.99|55
1666642500000|2022-10-24 20:15:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|11
1666642800000|2022-10-24 20:20:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|11
1666643100000|2022-10-24 20:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|8
1666643400000|2022-10-24 20:30:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|22
1666643700000|2022-10-24 20:35:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|6
1666644000000|2022-10-24 20:40:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|12
1666644300000|2022-10-24 20:45:00|11.22|11.02|11.18|10.98|11.22|11.02|11.17|10.97|37
1666644600000|2022-10-24 20:50:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|30
1666644900000|2022-10-24 20:55:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|14
1666645500000|2022-10-24 21:05:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1666645800000|2022-10-24 21:10:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1666646100000|2022-10-24 21:15:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|6
1666646400000|2022-10-24 21:20:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|8
1666646700000|2022-10-24 21:25:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|6
1666647300000|2022-10-24 21:35:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|23
1666647600000|2022-10-24 21:40:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|81
1666648200000|2022-10-24 21:50:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1666648500000|2022-10-24 21:55:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|17
1666648800000|2022-10-24 22:00:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|4
1666649100000|2022-10-24 22:05:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|7
1666649400000|2022-10-24 22:10:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|2
1666649700000|2022-10-24 22:15:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|2
1666650000000|2022-10-24 22:20:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|10
1666650300000|2022-10-24 22:25:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|10
1666650600000|2022-10-24 22:30:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|22
1666650900000|2022-10-24 22:35:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|12
1666651200000|2022-10-24 22:40:00|11.17|10.97|11.18|10.98|11.18|10.98|11.16|10.96|24
1666651500000|2022-10-24 22:45:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|16
1666651800000|2022-10-24 22:50:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|29
1666652100000|2022-10-24 22:55:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|15
1666652400000|2022-10-24 23:00:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|14
1666652700000|2022-10-24 23:05:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|35
1666653000000|2022-10-24 23:10:00|11.16|10.96|11.14|10.94|11.17|10.97|11.14|10.94|17
1666653300000|2022-10-24 23:15:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|23
1666653600000|2022-10-24 23:20:00|11.14|10.94|11.13|10.93|11.15|10.95|11.12|10.92|26
1666653900000|2022-10-24 23:25:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|14
1666654200000|2022-10-24 23:30:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|7
1666654500000|2022-10-24 23:35:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|11
1666654800000|2022-10-24 23:40:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|66
1666655100000|2022-10-24 23:45:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|7
1666655400000|2022-10-24 23:50:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|17
1666655700000|2022-10-24 23:55:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|28
1666656000000|2022-10-25 00:00:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|38
1666656300000|2022-10-25 00:05:00|11.12|10.92|11.14|10.94|11.15|10.95|11.12|10.92|35
1666656600000|2022-10-25 00:10:00|11.15|10.95|11.19|10.99|11.22|11.02|11.14|10.94|57
1666656900000|2022-10-25 00:15:00|11.2|11|11.18|10.98|11.2|11|11.16|10.96|43
1666657200000|2022-10-25 00:20:00|11.17|10.97|11.19|10.99|11.21|11.01|11.17|10.97|15
1666657500000|2022-10-25 00:25:00|11.18|10.98|11.19|10.99|11.21|11.01|11.18|10.98|22
1666657800000|2022-10-25 00:30:00|11.2|11|11.17|10.97|11.2|11|11.17|10.97|24
1666658100000|2022-10-25 00:35:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|5
1666658400000|2022-10-25 00:40:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|11
1666658700000|2022-10-25 00:45:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|30
1666659000000|2022-10-25 00:50:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|93
1666659300000|2022-10-25 00:55:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|46
1666659600000|2022-10-25 01:00:00|11.13|10.93|11.13|10.93|11.15|10.95|11.12|10.92|17
1666659900000|2022-10-25 01:05:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|62
1666660200000|2022-10-25 01:10:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|9
1666660500000|2022-10-25 01:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|57
1666660800000|2022-10-25 01:20:00|11.1|10.9|11.1|10.9|11.12|10.92|11.1|10.9|51
1666661100000|2022-10-25 01:25:00|11.11|10.91|11.11|10.91|11.13|10.93|11.1|10.9|21
1666661400000|2022-10-25 01:30:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|44
1666661700000|2022-10-25 01:35:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|30
1666662000000|2022-10-25 01:40:00|11.14|10.94|11.16|10.96|11.16|10.96|11.13|10.93|37
1666662300000|2022-10-25 01:45:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|21
1666662600000|2022-10-25 01:50:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|6
1666662900000|2022-10-25 01:55:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|22
1666663200000|2022-10-25 02:00:00|11.2|11|11.2|11|11.2|11|11.19|10.99|21
1666663500000|2022-10-25 02:05:00|11.21|11.01|11.18|10.98|11.21|11.01|11.18|10.98|4
1666663800000|2022-10-25 02:10:00|11.17|10.97|11.13|10.93|11.18|10.98|11.13|10.93|47
1666664100000|2022-10-25 02:15:00|11.14|10.94|11.13|10.93|11.16|10.96|11.13|10.93|40
1666664400000|2022-10-25 02:20:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|33
1666664700000|2022-10-25 02:25:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|33
1666665000000|2022-10-25 02:30:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|28
1666665300000|2022-10-25 02:35:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|31
1666665600000|2022-10-25 02:40:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|42
1666665900000|2022-10-25 02:45:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|43
1666666200000|2022-10-25 02:50:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|6
1666666500000|2022-10-25 02:55:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|9
1666666800000|2022-10-25 03:00:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|66
1666667100000|2022-10-25 03:05:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|11
1666667400000|2022-10-25 03:10:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|4
1666667700000|2022-10-25 03:15:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|33
1666668000000|2022-10-25 03:20:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|112
1666668300000|2022-10-25 03:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|37
1666668600000|2022-10-25 03:30:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|7
1666669200000|2022-10-25 03:40:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|21
1666669500000|2022-10-25 03:45:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|14
1666669800000|2022-10-25 03:50:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|14
1666670100000|2022-10-25 03:55:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|21
1666670400000|2022-10-25 04:00:00|11.13|10.93|11.15|10.95|11.15|10.95|11.13|10.93|41
1666670700000|2022-10-25 04:05:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|56
1666671000000|2022-10-25 04:10:00|11.16|10.96|11.13|10.93|11.16|10.96|11.13|10.93|6
1666671300000|2022-10-25 04:15:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|87
1666671600000|2022-10-25 04:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|5
1666671900000|2022-10-25 04:25:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1666672200000|2022-10-25 04:30:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|47
1666672500000|2022-10-25 04:35:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|27
1666672800000|2022-10-25 04:40:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|27
1666673100000|2022-10-25 04:45:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|5
1666673400000|2022-10-25 04:50:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|14
1666673700000|2022-10-25 04:55:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|4
1666674000000|2022-10-25 05:00:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|13
1666674300000|2022-10-25 05:05:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|43
1666674600000|2022-10-25 05:10:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|18
1666674900000|2022-10-25 05:15:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|7
1666675200000|2022-10-25 05:20:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|60
1666675500000|2022-10-25 05:25:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|12
1666675800000|2022-10-25 05:30:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|31
1666676100000|2022-10-25 05:35:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|38
1666676400000|2022-10-25 05:40:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|7
1666676700000|2022-10-25 05:45:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|4
1666677000000|2022-10-25 05:50:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|18
1666677300000|2022-10-25 05:55:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|2
1666677600000|2022-10-25 06:00:00|11.1|10.9|11.11|10.91|11.12|10.92|11.09|10.89|72
1666677900000|2022-10-25 06:05:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|9
1666678200000|2022-10-25 06:10:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|19
1666678500000|2022-10-25 06:15:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|64
1666678800000|2022-10-25 06:20:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|27
1666679100000|2022-10-25 06:25:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|58
1666679400000|2022-10-25 06:30:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|8
1666679700000|2022-10-25 06:35:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|30
1666680000000|2022-10-25 06:40:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|124
1666680300000|2022-10-25 06:45:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|37
1666680600000|2022-10-25 06:50:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|87
1666680900000|2022-10-25 06:55:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|64
1666681200000|2022-10-25 07:00:00|11.11|10.91|11.12|10.92|11.13|10.93|11.09|10.89|140
1666681500000|2022-10-25 07:05:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|38
1666681800000|2022-10-25 07:10:00|11.1|10.9|11.08|10.88|11.11|10.91|11.08|10.88|87
1666682100000|2022-10-25 07:15:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1666682400000|2022-10-25 07:20:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|21
1666682700000|2022-10-25 07:25:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|33
1666683000000|2022-10-25 07:30:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|28
1666683300000|2022-10-25 07:35:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|4
1666683600000|2022-10-25 07:40:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|17
1666683900000|2022-10-25 07:45:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|30
1666684200000|2022-10-25 07:50:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|24
1666684500000|2022-10-25 07:55:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|8
1666684800000|2022-10-25 08:00:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|10
1666685100000|2022-10-25 08:05:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|95
1666685400000|2022-10-25 08:10:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|39
1666685700000|2022-10-25 08:15:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|5
1666686000000|2022-10-25 08:20:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|35
1666686300000|2022-10-25 08:25:00|11.06|10.86|11.05|10.85|11.07|10.87|11.04|10.84|58
1666686600000|2022-10-25 08:30:00|11.04|10.84|11.07|10.87|11.07|10.87|11.04|10.84|42
1666686900000|2022-10-25 08:35:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|46
1666687200000|2022-10-25 08:40:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|61
1666687500000|2022-10-25 08:45:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|61
1666687800000|2022-10-25 08:50:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|12
1666688100000|2022-10-25 08:55:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|55
1666688400000|2022-10-25 09:00:00|11.05|10.85|11.03|10.83|11.06|10.86|11.01|10.81|45
1666688700000|2022-10-25 09:05:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|17
1666689000000|2022-10-25 09:10:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|4
1666689300000|2022-10-25 09:15:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|10
1666689600000|2022-10-25 09:20:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|62
1666689900000|2022-10-25 09:25:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|45
1666690200000|2022-10-25 09:30:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|16
1666690500000|2022-10-25 09:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|23
1666690800000|2022-10-25 09:40:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|5
1666691100000|2022-10-25 09:45:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|51
1666691400000|2022-10-25 09:50:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|24
1666691700000|2022-10-25 09:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|3
1666692000000|2022-10-25 10:00:00|11.04|10.84|11.04|10.84|11.05|10.85|11.02|10.82|35
1666692300000|2022-10-25 10:05:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|62
1666692600000|2022-10-25 10:10:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|40
1666693200000|2022-10-25 10:20:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|33
1666693500000|2022-10-25 10:25:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|68
1666693800000|2022-10-25 10:30:00|11.06|10.86|11.07|10.87|11.08|10.88|11.05|10.85|28
1666694100000|2022-10-25 10:35:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|2
1666694400000|2022-10-25 10:40:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|3
1666695000000|2022-10-25 10:50:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|24
1666695300000|2022-10-25 10:55:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|38
1666695600000|2022-10-25 11:00:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|56
1666695900000|2022-10-25 11:05:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|4
1666696200000|2022-10-25 11:10:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|86
1666696500000|2022-10-25 11:15:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|20
1666696800000|2022-10-25 11:20:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|12
1666697100000|2022-10-25 11:25:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|15
1666697400000|2022-10-25 11:30:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|24
1666697700000|2022-10-25 11:35:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|6
1666698000000|2022-10-25 11:40:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|12
1666698600000|2022-10-25 11:50:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|18
1666698900000|2022-10-25 11:55:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|45
1666699200000|2022-10-25 12:00:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|73
1666699500000|2022-10-25 12:05:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|26
1666699800000|2022-10-25 12:10:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|39
1666700100000|2022-10-25 12:15:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|39
1666700400000|2022-10-25 12:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|99
1666700700000|2022-10-25 12:25:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|94
1666701000000|2022-10-25 12:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|50
1666701300000|2022-10-25 12:35:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|64
1666701600000|2022-10-25 12:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|53
1666701900000|2022-10-25 12:45:00|11.08|10.88|11.1|10.9|11.1|10.9|11.07|10.87|59
1666702200000|2022-10-25 12:50:00|11.11|10.91|11.11|10.91|11.13|10.93|11.1|10.9|43
1666702500000|2022-10-25 12:55:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|2
1666702800000|2022-10-25 13:00:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|31
1666703100000|2022-10-25 13:05:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|36
1666703400000|2022-10-25 13:10:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|34
1666703700000|2022-10-25 13:15:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|22
1666704000000|2022-10-25 13:20:00|11.11|10.91|11.13|10.93|11.14|10.94|11.11|10.91|25
1666704300000|2022-10-25 13:25:00|11.12|10.92|11.12|10.92|11.14|10.94|11.12|10.92|77
1666704600000|2022-10-25 13:30:00|11.13|10.93|11.17|10.97|11.17|10.97|11.12|10.92|39
1666704900000|2022-10-25 13:35:00|11.16|10.96|11.17|10.97|11.18|10.98|11.15|10.95|14
1666705200000|2022-10-25 13:40:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|40
1666705500000|2022-10-25 13:45:00|11.18|10.98|11.2|11|11.2|11|11.17|10.97|21
1666705800000|2022-10-25 13:50:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|43
1666706100000|2022-10-25 13:55:00|11.2|11|11.16|10.96|11.2|11|11.16|10.96|25
1666706400000|2022-10-25 14:00:00|11.17|10.97|11.19|10.99|11.19|10.99|11.16|10.96|57
1666706700000|2022-10-25 14:05:00|11.18|10.98|11.16|10.96|11.19|10.99|11.15|10.95|69
1666707000000|2022-10-25 14:10:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|100
1666707300000|2022-10-25 14:15:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|87
1666707600000|2022-10-25 14:20:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|81
1666707900000|2022-10-25 14:25:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|19
1666708200000|2022-10-25 14:30:00|11.16|10.96|11.16|10.96|11.18|10.98|11.16|10.96|59
1666708500000|2022-10-25 14:35:00|11.15|10.95|11.13|10.93|11.16|10.96|11.13|10.93|91
1666708800000|2022-10-25 14:40:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|38
1666709100000|2022-10-25 14:45:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|50
1666709400000|2022-10-25 14:50:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|58
1666709700000|2022-10-25 14:55:00|11.14|10.94|11.13|10.93|11.15|10.95|11.13|10.93|18
1666710000000|2022-10-25 15:00:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|31
1666710300000|2022-10-25 15:05:00|11.15|10.95|11.18|10.98|11.18|10.98|11.14|10.94|66
1666710600000|2022-10-25 15:10:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|36
1666710900000|2022-10-25 15:15:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|48
1666711200000|2022-10-25 15:20:00|11.19|10.99|11.17|10.97|11.2|11|11.16|10.96|77
1666711500000|2022-10-25 15:25:00|11.16|10.96|11.15|10.95|11.17|10.97|11.15|10.95|44
1666711800000|2022-10-25 15:30:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|27
1666712100000|2022-10-25 15:35:00|11.17|10.97|11.18|10.98|11.19|10.99|11.16|10.96|84
1666712400000|2022-10-25 15:40:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|60
1666712700000|2022-10-25 15:45:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|85
1666713000000|2022-10-25 15:50:00|11.2|11|11.23|11.03|11.23|11.03|11.2|11|62
1666713300000|2022-10-25 15:55:00|11.22|11.02|11.15|10.95|11.23|11.03|11.14|10.94|106
1666713600000|2022-10-25 16:00:00|11.16|10.96|11.18|10.98|11.2|11|11.15|10.95|145
1666713900000|2022-10-25 16:05:00|11.17|10.97|11.16|10.96|11.19|10.99|11.15|10.95|148
1666714200000|2022-10-25 16:10:00|11.17|10.97|11.17|10.97|11.17|10.97|11.15|10.95|69
1666714500000|2022-10-25 16:15:00|11.16|10.96|11.21|11.01|11.21|11.01|11.16|10.96|136
1666714800000|2022-10-25 16:20:00|11.2|11|11.19|10.99|11.21|11.01|11.18|10.98|40
1666715100000|2022-10-25 16:25:00|11.18|10.98|11.21|11.01|11.21|11.01|11.18|10.98|60
1666715400000|2022-10-25 16:30:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|21
1666715700000|2022-10-25 16:35:00|11.23|11.03|11.24|11.04|11.25|11.05|11.22|11.02|62
1666716000000|2022-10-25 16:40:00|11.25|11.05|11.24|11.04|11.27|11.07|11.24|11.04|184
1666716300000|2022-10-25 16:45:00|11.25|11.05|11.22|11.02|11.28|11.08|11.2|11|176
1666716600000|2022-10-25 16:50:00|11.21|11.01|11.26|11.06|11.26|11.06|11.21|11.01|100
1666716900000|2022-10-25 16:55:00|11.27|11.07|11.27|11.07|11.3|11.1|11.26|11.06|73
1666717200000|2022-10-25 17:00:00|11.28|11.08|11.33|11.13|11.34|11.14|11.27|11.07|227
1666717500000|2022-10-25 17:05:00|11.34|11.14|11.35|11.15|11.36|11.16|11.31|11.11|106
1666717800000|2022-10-25 17:10:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|168
1666718100000|2022-10-25 17:15:00|11.34|11.14|11.29|11.09|11.35|11.15|11.29|11.09|146
1666718400000|2022-10-25 17:20:00|11.3|11.1|11.3|11.1|11.32|11.12|11.29|11.09|179
1666718700000|2022-10-25 17:25:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|59
1666719000000|2022-10-25 17:30:00|11.32|11.12|11.29|11.09|11.32|11.12|11.28|11.08|116
1666719300000|2022-10-25 17:35:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|28
1666719600000|2022-10-25 17:40:00|11.3|11.1|11.33|11.13|11.34|11.14|11.29|11.09|62
1666719900000|2022-10-25 17:45:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|138
1666720200000|2022-10-25 17:50:00|11.32|11.12|11.37|11.17|11.38|11.18|11.31|11.11|252
1666720500000|2022-10-25 17:55:00|11.36|11.16|11.36|11.16|11.38|11.18|11.35|11.15|81
1666720800000|2022-10-25 18:00:00|11.37|11.17|11.34|11.14|11.38|11.18|11.33|11.13|96
1666721100000|2022-10-25 18:05:00|11.35|11.15|11.37|11.17|11.37|11.17|11.34|11.14|123
1666721400000|2022-10-25 18:10:00|11.38|11.18|11.4|11.2|11.41|11.21|11.37|11.17|64
1666721700000|2022-10-25 18:15:00|11.39|11.19|11.37|11.17|11.42|11.22|11.37|11.17|119
1666722000000|2022-10-25 18:20:00|11.36|11.16|11.37|11.17|11.4|11.2|11.36|11.16|94
1666722300000|2022-10-25 18:25:00|11.38|11.18|11.43|11.23|11.44|11.24|11.37|11.17|114
1666722600000|2022-10-25 18:30:00|11.44|11.24|11.43|11.23|11.46|11.26|11.4|11.2|156
1666722900000|2022-10-25 18:35:00|11.44|11.24|11.37|11.17|11.45|11.25|11.36|11.16|238
1666723200000|2022-10-25 18:40:00|11.38|11.18|11.33|11.13|11.38|11.18|11.32|11.12|243
1666723500000|2022-10-25 18:45:00|11.34|11.14|11.36|11.16|11.38|11.18|11.33|11.13|83
1666723800000|2022-10-25 18:50:00|11.37|11.17|11.4|11.2|11.41|11.21|11.37|11.17|118
1666724100000|2022-10-25 18:55:00|11.41|11.21|11.39|11.19|11.42|11.22|11.39|11.19|111
1666724400000|2022-10-25 19:00:00|11.4|11.2|11.4|11.2|11.41|11.21|11.38|11.18|75
1666724700000|2022-10-25 19:05:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|75
1666725000000|2022-10-25 19:10:00|11.38|11.18|11.4|11.2|11.41|11.21|11.38|11.18|87
1666725300000|2022-10-25 19:15:00|11.41|11.21|11.37|11.17|11.41|11.21|11.37|11.17|105
1666725600000|2022-10-25 19:20:00|11.38|11.18|11.36|11.16|11.39|11.19|11.35|11.15|95
1666725900000|2022-10-25 19:25:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|132
1666726200000|2022-10-25 19:30:00|11.37|11.17|11.31|11.11|11.39|11.19|11.3|11.1|135
1666726500000|2022-10-25 19:35:00|11.32|11.12|11.33|11.13|11.34|11.14|11.3|11.1|118
1666726800000|2022-10-25 19:40:00|11.34|11.14|11.34|11.14|11.36|11.16|11.33|11.13|95
1666727100000|2022-10-25 19:45:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|36
1666727400000|2022-10-25 19:50:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|42
1666727700000|2022-10-25 19:55:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|52
1666728000000|2022-10-25 20:00:00|11.37|11.17|11.29|11.09|11.38|11.18|11.27|11.07|144
1666728300000|2022-10-25 20:05:00|11.3|11.1|11.3|11.1|11.32|11.12|11.28|11.08|117
1666728600000|2022-10-25 20:10:00|11.31|11.11|11.28|11.08|11.31|11.11|11.28|11.08|52
1666728900000|2022-10-25 20:15:00|11.29|11.09|11.28|11.08|11.31|11.11|11.28|11.08|88
1666729200000|2022-10-25 20:20:00|11.29|11.09|11.25|11.05|11.3|11.1|11.24|11.04|51
1666729500000|2022-10-25 20:25:00|11.26|11.06|11.25|11.05|11.27|11.07|11.23|11.03|130
1666729800000|2022-10-25 20:30:00|11.26|11.06|11.23|11.03|11.27|11.07|11.23|11.03|24
1666730100000|2022-10-25 20:35:00|11.22|11.02|11.26|11.06|11.26|11.06|11.21|11.01|55
1666730400000|2022-10-25 20:40:00|11.25|11.05|11.26|11.06|11.27|11.07|11.23|11.03|40
1666730700000|2022-10-25 20:45:00|11.25|11.05|11.25|11.05|11.27|11.07|11.25|11.05|29
1666731000000|2022-10-25 20:50:00|11.26|11.06|11.26|11.06|11.28|11.08|11.25|11.05|27
1666731300000|2022-10-25 20:55:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|42
1666731600000|2022-10-25 21:00:00|11.29|11.09|11.28|11.08|11.3|11.1|11.27|11.07|16
1666731900000|2022-10-25 21:05:00|11.29|11.09|11.26|11.06|11.29|11.09|11.26|11.06|8
1666732200000|2022-10-25 21:10:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|11
1666732500000|2022-10-25 21:15:00|11.26|11.06|11.26|11.06|11.28|11.08|11.26|11.06|9
1666732800000|2022-10-25 21:20:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|6
1666733100000|2022-10-25 21:25:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1666733400000|2022-10-25 21:30:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1666733700000|2022-10-25 21:35:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1666734300000|2022-10-25 21:45:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|2
1666734600000|2022-10-25 21:50:00|11.3|11.1|11.32|11.12|11.34|11.14|11.3|11.1|59
1666734900000|2022-10-25 21:55:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|25
1666735200000|2022-10-25 22:00:00|11.32|11.12|11.27|11.07|11.32|11.12|11.27|11.07|92
1666735800000|2022-10-25 22:10:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|24
1666736100000|2022-10-25 22:15:00|11.26|11.06|11.29|11.09|11.29|11.09|11.25|11.05|78
1666736400000|2022-10-25 22:20:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|153
1666736700000|2022-10-25 22:25:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|185
1666737000000|2022-10-25 22:30:00|11.28|11.08|11.26|11.06|11.28|11.08|11.25|11.05|47
1666737300000|2022-10-25 22:35:00|11.25|11.05|11.25|11.05|11.27|11.07|11.23|11.03|65
1666737600000|2022-10-25 22:40:00|11.24|11.04|11.26|11.06|11.27|11.07|11.24|11.04|67
1666737900000|2022-10-25 22:45:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|17
1666738200000|2022-10-25 22:50:00|11.28|11.08|11.25|11.05|11.28|11.08|11.25|11.05|46
1666738500000|2022-10-25 22:55:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|9
1666738800000|2022-10-25 23:00:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|14
1666739100000|2022-10-25 23:05:00|11.27|11.07|11.24|11.04|11.27|11.07|11.22|11.02|92
1666739400000|2022-10-25 23:10:00|11.25|11.05|11.22|11.02|11.26|11.06|11.22|11.02|72
1666739700000|2022-10-25 23:15:00|11.23|11.03|11.26|11.06|11.26|11.06|11.23|11.03|54
1666740000000|2022-10-25 23:20:00|11.25|11.05|11.27|11.07|11.28|11.08|11.25|11.05|29
1666740300000|2022-10-25 23:25:00|11.28|11.08|11.28|11.08|11.28|11.08|11.26|11.06|41
1666740600000|2022-10-25 23:30:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|58
1666740900000|2022-10-25 23:35:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|49
1666741200000|2022-10-25 23:40:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|131
1666741500000|2022-10-25 23:45:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|35
1666741800000|2022-10-25 23:50:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|34
1666742100000|2022-10-25 23:55:00|11.3|11.1|11.28|11.08|11.31|11.11|11.27|11.07|25
1666742400000|2022-10-26 00:00:00|11.29|11.09|11.27|11.07|11.31|11.11|11.27|11.07|64
1666742700000|2022-10-26 00:05:00|11.28|11.08|11.25|11.05|11.28|11.08|11.24|11.04|40
1666743000000|2022-10-26 00:10:00|11.24|11.04|11.26|11.06|11.27|11.07|11.24|11.04|83
1666743300000|2022-10-26 00:15:00|11.27|11.07|11.3|11.1|11.31|11.11|11.26|11.06|50
1666743600000|2022-10-26 00:20:00|11.29|11.09|11.28|11.08|11.3|11.1|11.27|11.07|16
1666743900000|2022-10-26 00:25:00|11.27|11.07|11.29|11.09|11.29|11.09|11.26|11.06|33
1666744200000|2022-10-26 00:30:00|11.28|11.08|11.28|11.08|11.3|11.1|11.27|11.07|11
1666744500000|2022-10-26 00:35:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|12
1666744800000|2022-10-26 00:40:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|12
1666745100000|2022-10-26 00:45:00|11.31|11.11|11.29|11.09|11.31|11.11|11.27|11.07|33
1666745400000|2022-10-26 00:50:00|11.3|11.1|11.32|11.12|11.32|11.12|11.29|11.09|9
1666745700000|2022-10-26 00:55:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|13
1666746000000|2022-10-26 01:00:00|11.32|11.12|11.34|11.14|11.34|11.14|11.31|11.11|21
1666746300000|2022-10-26 01:05:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|90
1666746600000|2022-10-26 01:10:00|11.31|11.11|11.29|11.09|11.32|11.12|11.29|11.09|73
1666746900000|2022-10-26 01:15:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|15
1666747200000|2022-10-26 01:20:00|11.29|11.09|11.28|11.08|11.3|11.1|11.28|11.08|10
1666747500000|2022-10-26 01:25:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|14
1666747800000|2022-10-26 01:30:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|15
1666748100000|2022-10-26 01:35:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|8
1666748400000|2022-10-26 01:40:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|22
1666748700000|2022-10-26 01:45:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|9
1666749000000|2022-10-26 01:50:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|32
1666749300000|2022-10-26 01:55:00|11.35|11.15|11.32|11.12|11.35|11.15|11.32|11.12|10
1666749600000|2022-10-26 02:00:00|11.33|11.13|11.3|11.1|11.34|11.14|11.3|11.1|20
1666749900000|2022-10-26 02:05:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|2
1666750200000|2022-10-26 02:10:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|21
1666750500000|2022-10-26 02:15:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|10
1666750800000|2022-10-26 02:20:00|11.34|11.14|11.34|11.14|11.34|11.14|11.32|11.12|7
1666751100000|2022-10-26 02:25:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|2
1666751400000|2022-10-26 02:30:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|26
1666751700000|2022-10-26 02:35:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|2
1666752000000|2022-10-26 02:40:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|24
1666752300000|2022-10-26 02:45:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|5
1666752600000|2022-10-26 02:50:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|3
1666752900000|2022-10-26 02:55:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|59
1666753200000|2022-10-26 03:00:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|4
1666753500000|2022-10-26 03:05:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|4
1666753800000|2022-10-26 03:10:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1666754100000|2022-10-26 03:15:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|6
1666754400000|2022-10-26 03:20:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|8
1666754700000|2022-10-26 03:25:00|11.34|11.14|11.36|11.16|11.36|11.16|11.33|11.13|9
1666755000000|2022-10-26 03:30:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1666755300000|2022-10-26 03:35:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|7
1666755600000|2022-10-26 03:40:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|16
1666755900000|2022-10-26 03:45:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|8
1666756200000|2022-10-26 03:50:00|11.35|11.15|11.33|11.13|11.35|11.15|11.33|11.13|13
1666756500000|2022-10-26 03:55:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|5
1666756800000|2022-10-26 04:00:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|13
1666757100000|2022-10-26 04:05:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|2
1666757400000|2022-10-26 04:10:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|5
1666757700000|2022-10-26 04:15:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|8
1666758000000|2022-10-26 04:20:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|2
1666758300000|2022-10-26 04:25:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|18
1666758600000|2022-10-26 04:30:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|18
1666758900000|2022-10-26 04:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1666759200000|2022-10-26 04:40:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|7
1666759500000|2022-10-26 04:45:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|6
1666759800000|2022-10-26 04:50:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|8
1666760100000|2022-10-26 04:55:00|11.35|11.15|11.33|11.13|11.35|11.15|11.32|11.12|7
1666760400000|2022-10-26 05:00:00|11.34|11.14|11.36|11.16|11.36|11.16|11.34|11.14|21
1666760700000|2022-10-26 05:05:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|7
1666761000000|2022-10-26 05:10:00|11.34|11.14|11.3|11.1|11.35|11.15|11.29|11.09|43
1666761300000|2022-10-26 05:15:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|9
1666761600000|2022-10-26 05:20:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|22
1666761900000|2022-10-26 05:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|40
1666762200000|2022-10-26 05:30:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|4
1666762500000|2022-10-26 05:35:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1666762800000|2022-10-26 05:40:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1666763100000|2022-10-26 05:45:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|2
1666763400000|2022-10-26 05:50:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|11
1666763700000|2022-10-26 05:55:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|3
1666764000000|2022-10-26 06:00:00|11.34|11.14|11.36|11.16|11.36|11.16|11.34|11.14|5
1666764300000|2022-10-26 06:05:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|3
1666764600000|2022-10-26 06:10:00|11.38|11.18|11.41|11.21|11.41|11.21|11.37|11.17|32
1666764900000|2022-10-26 06:15:00|11.4|11.2|11.39|11.19|11.42|11.22|11.39|11.19|8
1666765200000|2022-10-26 06:20:00|11.38|11.18|11.35|11.15|11.38|11.18|11.35|11.15|34
1666765500000|2022-10-26 06:25:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1666765800000|2022-10-26 06:30:00|11.35|11.15|11.37|11.17|11.38|11.18|11.35|11.15|13
1666766100000|2022-10-26 06:35:00|11.38|11.18|11.37|11.17|11.39|11.19|11.36|11.16|50
1666766400000|2022-10-26 06:40:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|17
1666766700000|2022-10-26 06:45:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|28
1666767000000|2022-10-26 06:50:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|9
1666767600000|2022-10-26 07:00:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|38
1666767900000|2022-10-26 07:05:00|11.38|11.18|11.38|11.18|11.39|11.19|11.36|11.16|25
1666768200000|2022-10-26 07:10:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|33
1666768500000|2022-10-26 07:15:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|97
1666768800000|2022-10-26 07:20:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|23
1666769100000|2022-10-26 07:25:00|11.36|11.16|11.4|11.2|11.4|11.2|11.36|11.16|35
1666769400000|2022-10-26 07:30:00|11.39|11.19|11.38|11.18|11.4|11.2|11.37|11.17|52
1666769700000|2022-10-26 07:35:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|40
1666770000000|2022-10-26 07:40:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|29
1666770300000|2022-10-26 07:45:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|57
1666770600000|2022-10-26 07:50:00|11.35|11.15|11.33|11.13|11.36|11.16|11.31|11.11|91
1666770900000|2022-10-26 07:55:00|11.34|11.14|11.34|11.14|11.36|11.16|11.33|11.13|59
1666771200000|2022-10-26 08:00:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|82
1666771500000|2022-10-26 08:05:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|83
1666771800000|2022-10-26 08:10:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|145
1666772100000|2022-10-26 08:15:00|11.33|11.13|11.34|11.14|11.36|11.16|11.33|11.13|64
1666772400000|2022-10-26 08:20:00|11.33|11.13|11.35|11.15|11.36|11.16|11.33|11.13|35
1666772700000|2022-10-26 08:25:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|23
1666773000000|2022-10-26 08:30:00|11.35|11.15|11.38|11.18|11.39|11.19|11.35|11.15|14
1666773300000|2022-10-26 08:35:00|11.39|11.19|11.43|11.23|11.47|11.27|11.38|11.18|87
1666773600000|2022-10-26 08:40:00|11.44|11.24|11.38|11.18|11.44|11.24|11.37|11.17|85
1666773900000|2022-10-26 08:45:00|11.39|11.19|11.37|11.17|11.4|11.2|11.37|11.17|67
1666774200000|2022-10-26 08:50:00|11.38|11.18|11.37|11.17|11.38|11.18|11.35|11.15|42
1666774500000|2022-10-26 08:55:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|51
1666774800000|2022-10-26 09:00:00|11.37|11.17|11.4|11.2|11.4|11.2|11.36|11.16|14
1666775100000|2022-10-26 09:05:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|13
1666775400000|2022-10-26 09:10:00|11.38|11.18|11.38|11.18|11.39|11.19|11.36|11.16|17
1666775700000|2022-10-26 09:15:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|51
1666776000000|2022-10-26 09:20:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|86
1666776300000|2022-10-26 09:25:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|49
1666776600000|2022-10-26 09:30:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|5
1666776900000|2022-10-26 09:35:00|11.38|11.18|11.39|11.19|11.4|11.2|11.38|11.18|28
1666777200000|2022-10-26 09:40:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|51
1666777500000|2022-10-26 09:45:00|11.39|11.19|11.42|11.22|11.42|11.22|11.39|11.19|24
1666777800000|2022-10-26 09:50:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|49
1666778100000|2022-10-26 09:55:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|50
1666778400000|2022-10-26 10:00:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|27
1666778700000|2022-10-26 10:05:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|15
1666779000000|2022-10-26 10:10:00|11.36|11.16|11.35|11.15|11.37|11.17|11.35|11.15|100
1666779300000|2022-10-26 10:15:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|18
1666779600000|2022-10-26 10:20:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|14
1666779900000|2022-10-26 10:25:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|9
1666780200000|2022-10-26 10:30:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1666780500000|2022-10-26 10:35:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|6
1666780800000|2022-10-26 10:40:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|26
1666781100000|2022-10-26 10:45:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|33
1666781400000|2022-10-26 10:50:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|32
1666781700000|2022-10-26 10:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|81
1666782000000|2022-10-26 11:00:00|11.4|11.2|11.41|11.21|11.43|11.23|11.38|11.18|40
1666782300000|2022-10-26 11:05:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|23
1666782600000|2022-10-26 11:10:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|67
1666782900000|2022-10-26 11:15:00|11.4|11.2|11.38|11.18|11.4|11.2|11.37|11.17|15
1666783200000|2022-10-26 11:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|7
1666783500000|2022-10-26 11:25:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|49
1666783800000|2022-10-26 11:30:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|4
1666784100000|2022-10-26 11:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|9
1666784400000|2022-10-26 11:40:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|9
1666784700000|2022-10-26 11:45:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|41
1666785000000|2022-10-26 11:50:00|11.36|11.16|11.36|11.16|11.36|11.16|11.34|11.14|33
1666785300000|2022-10-26 11:55:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|12
1666785600000|2022-10-26 12:00:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|172
1666785900000|2022-10-26 12:05:00|11.35|11.15|11.28|11.08|11.35|11.15|11.28|11.08|76
1666786200000|2022-10-26 12:10:00|11.29|11.09|11.3|11.1|11.32|11.12|11.28|11.08|96
1666786500000|2022-10-26 12:15:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|20
1666786800000|2022-10-26 12:20:00|11.31|11.11|11.29|11.09|11.31|11.11|11.27|11.07|69
1666787100000|2022-10-26 12:25:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|32
1666787400000|2022-10-26 12:30:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|38
1666787700000|2022-10-26 12:35:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|76
1666788000000|2022-10-26 12:40:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|54
1666788300000|2022-10-26 12:45:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|24
1666788600000|2022-10-26 12:50:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|56
1666788900000|2022-10-26 12:55:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|56
1666789200000|2022-10-26 13:00:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|28
1666789500000|2022-10-26 13:05:00|11.3|11.1|11.3|11.1|11.31|11.11|11.28|11.08|75
1666789800000|2022-10-26 13:10:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|88
1666790100000|2022-10-26 13:15:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|97
1666790400000|2022-10-26 13:20:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|101
1666790700000|2022-10-26 13:25:00|11.31|11.11|11.31|11.11|11.31|11.11|11.29|11.09|105
1666791000000|2022-10-26 13:30:00|11.3|11.1|11.31|11.11|11.32|11.12|11.28|11.08|96
1666791300000|2022-10-26 13:35:00|11.32|11.12|11.36|11.16|11.37|11.17|11.3|11.1|121
1666791600000|2022-10-26 13:40:00|11.37|11.17|11.34|11.14|11.37|11.17|11.34|11.14|98
1666791900000|2022-10-26 13:45:00|11.35|11.15|11.38|11.18|11.4|11.2|11.34|11.14|118
1666792200000|2022-10-26 13:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|11
1666792500000|2022-10-26 13:55:00|11.4|11.2|11.36|11.16|11.4|11.2|11.36|11.16|23
1666792800000|2022-10-26 14:00:00|11.37|11.17|11.37|11.17|11.42|11.22|11.37|11.17|101
1666793100000|2022-10-26 14:05:00|11.36|11.16|11.4|11.2|11.41|11.21|11.36|11.16|71
1666793400000|2022-10-26 14:10:00|11.39|11.19|11.42|11.22|11.43|11.23|11.39|11.19|66
1666793700000|2022-10-26 14:15:00|11.43|11.23|11.44|11.24|11.46|11.26|11.41|11.21|92
1666794000000|2022-10-26 14:20:00|11.45|11.25|11.37|11.17|11.45|11.25|11.37|11.17|193
1666794300000|2022-10-26 14:25:00|11.38|11.18|11.39|11.19|11.4|11.2|11.37|11.17|90
1666794600000|2022-10-26 14:30:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|94
1666794900000|2022-10-26 14:35:00|11.38|11.18|11.4|11.2|11.4|11.2|11.36|11.16|155
1666795200000|2022-10-26 14:40:00|11.41|11.21|11.42|11.22|11.45|11.25|11.4|11.2|188
1666795500000|2022-10-26 14:45:00|11.43|11.23|11.41|11.21|11.44|11.24|11.4|11.2|195
1666795800000|2022-10-26 14:50:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|147
1666796100000|2022-10-26 14:55:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|125
1666796400000|2022-10-26 15:00:00|11.38|11.18|11.4|11.2|11.41|11.21|11.38|11.18|97
1666796700000|2022-10-26 15:05:00|11.41|11.21|11.42|11.22|11.42|11.22|11.39|11.19|84
1666797000000|2022-10-26 15:10:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|121
1666797300000|2022-10-26 15:15:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|108
1666797600000|2022-10-26 15:20:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|27
1666797900000|2022-10-26 15:25:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|64
1666798200000|2022-10-26 15:30:00|11.43|11.23|11.46|11.26|11.47|11.27|11.43|11.23|66
1666798500000|2022-10-26 15:35:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|122
1666798800000|2022-10-26 15:40:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|110
1666799100000|2022-10-26 15:45:00|11.47|11.27|11.42|11.22|11.48|11.28|11.41|11.21|190
1666799400000|2022-10-26 15:50:00|11.41|11.21|11.41|11.21|11.43|11.23|11.4|11.2|123
1666799700000|2022-10-26 15:55:00|11.42|11.22|11.4|11.2|11.43|11.23|11.39|11.19|113
1666800000000|2022-10-26 16:00:00|11.41|11.21|11.43|11.23|11.44|11.24|11.41|11.21|95
1666800300000|2022-10-26 16:05:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|56
1666800600000|2022-10-26 16:10:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|162
1666800900000|2022-10-26 16:15:00|11.42|11.22|11.43|11.23|11.43|11.23|11.4|11.2|180
1666801200000|2022-10-26 16:20:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|105
1666801500000|2022-10-26 16:25:00|11.39|11.19|11.37|11.17|11.4|11.2|11.36|11.16|131
1666801800000|2022-10-26 16:30:00|11.36|11.16|11.37|11.17|11.39|11.19|11.36|11.16|118
1666802100000|2022-10-26 16:35:00|11.36|11.16|11.4|11.2|11.41|11.21|11.36|11.16|193
1666802400000|2022-10-26 16:40:00|11.41|11.21|11.38|11.18|11.41|11.21|11.37|11.17|180
1666802700000|2022-10-26 16:45:00|11.37|11.17|11.36|11.16|11.4|11.2|11.35|11.15|194
1666803000000|2022-10-26 16:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.35|11.15|55
1666803300000|2022-10-26 16:55:00|11.38|11.18|11.36|11.16|11.38|11.18|11.34|11.14|113
1666803600000|2022-10-26 17:00:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|84
1666803900000|2022-10-26 17:05:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|98
1666804200000|2022-10-26 17:10:00|11.37|11.17|11.36|11.16|11.37|11.17|11.34|11.14|104
1666804500000|2022-10-26 17:15:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|77
1666804800000|2022-10-26 17:20:00|11.36|11.16|11.33|11.13|11.36|11.16|11.33|11.13|76
1666805100000|2022-10-26 17:25:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|93
1666805400000|2022-10-26 17:30:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|38
1666805700000|2022-10-26 17:35:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|181
1666806000000|2022-10-26 17:40:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|40
1666806300000|2022-10-26 17:45:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|63
1666806600000|2022-10-26 17:50:00|11.35|11.15|11.37|11.17|11.38|11.18|11.35|11.15|89
1666806900000|2022-10-26 17:55:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|54
1666807200000|2022-10-26 18:00:00|11.38|11.18|11.41|11.21|11.41|11.21|11.38|11.18|72
1666807500000|2022-10-26 18:05:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|9
1666807800000|2022-10-26 18:10:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|76
1666808100000|2022-10-26 18:15:00|11.39|11.19|11.38|11.18|11.4|11.2|11.38|11.18|52
1666808400000|2022-10-26 18:20:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|32
1666808700000|2022-10-26 18:25:00|11.39|11.19|11.37|11.17|11.39|11.19|11.36|11.16|29
1666809000000|2022-10-26 18:30:00|11.36|11.16|11.36|11.16|11.38|11.18|11.36|11.16|105
1666809300000|2022-10-26 18:35:00|11.37|11.17|11.37|11.17|11.39|11.19|11.36|11.16|137
1666809600000|2022-10-26 18:40:00|11.36|11.16|11.36|11.16|11.38|11.18|11.35|11.15|97
1666809900000|2022-10-26 18:45:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|20
1666810200000|2022-10-26 18:50:00|11.35|11.15|11.35|11.15|11.37|11.17|11.34|11.14|93
1666810500000|2022-10-26 18:55:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|207
1666810800000|2022-10-26 19:00:00|11.35|11.15|11.33|11.13|11.35|11.15|11.33|11.13|117
1666811100000|2022-10-26 19:05:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|57
1666811400000|2022-10-26 19:10:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|86
1666811700000|2022-10-26 19:15:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|127
1666812000000|2022-10-26 19:20:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|41
1666812300000|2022-10-26 19:25:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|24
1666812600000|2022-10-26 19:30:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|57
1666812900000|2022-10-26 19:35:00|11.34|11.14|11.36|11.16|11.37|11.17|11.34|11.14|27
1666813200000|2022-10-26 19:40:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|6
1666813500000|2022-10-26 19:45:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|62
1666813800000|2022-10-26 19:50:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|42
1666814100000|2022-10-26 19:55:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|73
1666814400000|2022-10-26 20:00:00|11.38|11.18|11.38|11.18|11.38|11.18|11.36|11.16|49
1666814700000|2022-10-26 20:05:00|11.39|11.19|11.36|11.16|11.42|11.22|11.36|11.16|136
1666815000000|2022-10-26 20:10:00|11.35|11.15|11.37|11.17|11.39|11.19|11.35|11.15|59
1666815300000|2022-10-26 20:15:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|18
1666815600000|2022-10-26 20:20:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|19
1666815900000|2022-10-26 20:25:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|8
1666816200000|2022-10-26 20:30:00|11.35|11.15|11.38|11.18|11.38|11.18|11.35|11.15|36
1666816500000|2022-10-26 20:35:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|8
1666816800000|2022-10-26 20:40:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|4
1666817100000|2022-10-26 20:45:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1666817700000|2022-10-26 20:55:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|5
1666818000000|2022-10-26 21:00:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1666818300000|2022-10-26 21:05:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1666818600000|2022-10-26 21:10:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|5
1666818900000|2022-10-26 21:15:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1666819200000|2022-10-26 21:20:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|5
1666819500000|2022-10-26 21:25:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1666819800000|2022-10-26 21:30:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1666820100000|2022-10-26 21:35:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1666820400000|2022-10-26 21:40:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1666820700000|2022-10-26 21:45:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|9
1666821000000|2022-10-26 21:50:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|4
1666821300000|2022-10-26 21:55:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|4
1666821600000|2022-10-26 22:00:00|11.43|11.23|11.41|11.21|11.44|11.24|11.41|11.21|89
1666821900000|2022-10-26 22:05:00|11.4|11.2|11.45|11.25|11.45|11.25|11.4|11.2|64
1666822200000|2022-10-26 22:10:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|39
1666822500000|2022-10-26 22:15:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|2
1666822800000|2022-10-26 22:20:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|24
1666823100000|2022-10-26 22:25:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|88
1666823400000|2022-10-26 22:30:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|24
1666823700000|2022-10-26 22:35:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|15
1666824000000|2022-10-26 22:40:00|11.46|11.26|11.43|11.23|11.46|11.26|11.43|11.23|10
1666824300000|2022-10-26 22:45:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|3
1666824600000|2022-10-26 22:50:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|12
1666824900000|2022-10-26 22:55:00|11.45|11.25|11.47|11.27|11.48|11.28|11.44|11.24|23
1666825200000|2022-10-26 23:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.44|11.24|34
1666825500000|2022-10-26 23:05:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|66
1666825800000|2022-10-26 23:10:00|11.48|11.28|11.5|11.3|11.5|11.3|11.47|11.27|13
1666826100000|2022-10-26 23:15:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|6
1666826400000|2022-10-26 23:20:00|11.47|11.27|11.47|11.27|11.48|11.28|11.44|11.24|45
1666826700000|2022-10-26 23:25:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|15
1666827000000|2022-10-26 23:30:00|11.45|11.25|11.46|11.26|11.47|11.27|11.44|11.24|22
1666827300000|2022-10-26 23:35:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|7
1666827600000|2022-10-26 23:40:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1666827900000|2022-10-26 23:45:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|19
1666828200000|2022-10-26 23:50:00|11.48|11.28|11.46|11.26|11.48|11.28|11.45|11.25|47
1666828500000|2022-10-26 23:55:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|3
1666828800000|2022-10-27 00:00:00|11.46|11.26|11.49|11.29|11.5|11.3|11.45|11.25|30
1666829100000|2022-10-27 00:05:00|11.5|11.3|11.5|11.3|11.52|11.32|11.49|11.29|11
1666829400000|2022-10-27 00:10:00|11.49|11.29|11.55|11.35|11.57|11.37|11.49|11.29|63
1666829700000|2022-10-27 00:15:00|11.56|11.36|11.61|11.41|11.61|11.41|11.56|11.36|122
1666830000000|2022-10-27 00:20:00|11.6|11.4|11.59|11.39|11.63|11.43|11.58|11.38|80
1666830300000|2022-10-27 00:25:00|11.6|11.4|11.57|11.37|11.61|11.41|11.55|11.35|52
1666830600000|2022-10-27 00:30:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|80
1666830900000|2022-10-27 00:35:00|11.58|11.38|11.57|11.37|11.6|11.4|11.57|11.37|58
1666831200000|2022-10-27 00:40:00|11.56|11.36|11.56|11.36|11.56|11.36|11.54|11.34|27
1666831500000|2022-10-27 00:45:00|11.55|11.35|11.58|11.38|11.58|11.38|11.55|11.35|12
1666831800000|2022-10-27 00:50:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|132
1666832100000|2022-10-27 00:55:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|17
1666832400000|2022-10-27 01:00:00|11.62|11.42|11.61|11.41|11.62|11.42|11.6|11.4|82
1666832700000|2022-10-27 01:05:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|9
1666833000000|2022-10-27 01:10:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|17
1666833300000|2022-10-27 01:15:00|11.64|11.44|11.64|11.44|11.65|11.45|11.62|11.42|49
1666833600000|2022-10-27 01:20:00|11.63|11.43|11.63|11.43|11.66|11.46|11.62|11.42|169
1666833900000|2022-10-27 01:25:00|11.62|11.42|11.56|11.36|11.63|11.43|11.55|11.35|63
1666834200000|2022-10-27 01:30:00|11.57|11.37|11.54|11.34|11.57|11.37|11.53|11.33|78
1666834500000|2022-10-27 01:35:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|10
1666834800000|2022-10-27 01:40:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|82
1666835100000|2022-10-27 01:45:00|11.53|11.33|11.54|11.34|11.55|11.35|11.52|11.32|16
1666835400000|2022-10-27 01:50:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|7
1666835700000|2022-10-27 01:55:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|7
1666836000000|2022-10-27 02:00:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|18
1666836300000|2022-10-27 02:05:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|57
1666836600000|2022-10-27 02:10:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|78
1666836900000|2022-10-27 02:15:00|11.56|11.36|11.51|11.31|11.58|11.38|11.51|11.31|62
1666837200000|2022-10-27 02:20:00|11.5|11.3|11.45|11.25|11.51|11.31|11.43|11.23|84
1666837500000|2022-10-27 02:25:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|50
1666837800000|2022-10-27 02:30:00|11.46|11.26|11.46|11.26|11.46|11.26|11.43|11.23|69
1666838100000|2022-10-27 02:35:00|11.47|11.27|11.45|11.25|11.48|11.28|11.44|11.24|91
1666838400000|2022-10-27 02:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|10
1666838700000|2022-10-27 02:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|42
1666839000000|2022-10-27 02:50:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|20
1666839300000|2022-10-27 02:55:00|11.48|11.28|11.42|11.22|11.48|11.28|11.42|11.22|59
1666839600000|2022-10-27 03:00:00|11.43|11.23|11.49|11.29|11.5|11.3|11.4|11.2|91
1666839900000|2022-10-27 03:05:00|11.48|11.28|11.51|11.31|11.52|11.32|11.45|11.25|100
1666840200000|2022-10-27 03:10:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|61
1666840500000|2022-10-27 03:15:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|74
1666840800000|2022-10-27 03:20:00|11.51|11.31|11.5|11.3|11.51|11.31|11.48|11.28|90
1666841100000|2022-10-27 03:25:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|34
1666841400000|2022-10-27 03:30:00|11.49|11.29|11.51|11.31|11.51|11.31|11.48|11.28|87
1666841700000|2022-10-27 03:35:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|119
1666842000000|2022-10-27 03:40:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|124
1666842300000|2022-10-27 03:45:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|16
1666842600000|2022-10-27 03:50:00|11.51|11.31|11.53|11.33|11.54|11.34|11.51|11.31|109
1666842900000|2022-10-27 03:55:00|11.52|11.32|11.51|11.31|11.54|11.34|11.51|11.31|44
1666843200000|2022-10-27 04:00:00|11.52|11.32|11.54|11.34|11.55|11.35|11.51|11.31|105
1666843500000|2022-10-27 04:05:00|11.53|11.33|11.52|11.32|11.54|11.34|11.51|11.31|30
1666843800000|2022-10-27 04:10:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|127
1666844100000|2022-10-27 04:15:00|11.52|11.32|11.52|11.32|11.52|11.32|11.5|11.3|57
1666844400000|2022-10-27 04:20:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|88
1666844700000|2022-10-27 04:25:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|112
1666845000000|2022-10-27 04:30:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|51
1666845300000|2022-10-27 04:35:00|11.5|11.3|11.52|11.32|11.52|11.32|11.5|11.3|21
1666845600000|2022-10-27 04:40:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|14
1666845900000|2022-10-27 04:45:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|41
1666846200000|2022-10-27 04:50:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|37
1666846500000|2022-10-27 04:55:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|77
1666846800000|2022-10-27 05:00:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|86
1666847100000|2022-10-27 05:05:00|11.54|11.34|11.54|11.34|11.55|11.35|11.52|11.32|51
1666847400000|2022-10-27 05:10:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|50
1666847700000|2022-10-27 05:15:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|10
1666848000000|2022-10-27 05:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|73
1666848300000|2022-10-27 05:25:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|51
1666848600000|2022-10-27 05:30:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|97
1666848900000|2022-10-27 05:35:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|42
1666849200000|2022-10-27 05:40:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|91
1666849500000|2022-10-27 05:45:00|11.55|11.35|11.57|11.37|11.58|11.38|11.55|11.35|57
1666849800000|2022-10-27 05:50:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|70
1666850100000|2022-10-27 05:55:00|11.56|11.36|11.54|11.34|11.57|11.37|11.54|11.34|11
1666850400000|2022-10-27 06:00:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|18
1666850700000|2022-10-27 06:05:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|104
1666851000000|2022-10-27 06:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|11
1666851300000|2022-10-27 06:15:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|42
1666851600000|2022-10-27 06:20:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|79
1666851900000|2022-10-27 06:25:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|85
1666852200000|2022-10-27 06:30:00|11.6|11.4|11.58|11.38|11.61|11.41|11.57|11.37|97
1666852500000|2022-10-27 06:35:00|11.59|11.39|11.54|11.34|11.59|11.39|11.53|11.33|86
1666852800000|2022-10-27 06:40:00|11.53|11.33|11.53|11.33|11.56|11.36|11.53|11.33|139
1666853100000|2022-10-27 06:45:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|120
1666853400000|2022-10-27 06:50:00|11.52|11.32|11.53|11.33|11.55|11.35|11.52|11.32|68
1666853700000|2022-10-27 06:55:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|46
1666854000000|2022-10-27 07:00:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|54
1666854300000|2022-10-27 07:05:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|42
1666854600000|2022-10-27 07:10:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|72
1666854900000|2022-10-27 07:15:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|92
1666855200000|2022-10-27 07:20:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|100
1666855500000|2022-10-27 07:25:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|24
1666855800000|2022-10-27 07:30:00|11.5|11.3|11.45|11.25|11.51|11.31|11.44|11.24|86
1666856100000|2022-10-27 07:35:00|11.46|11.26|11.4|11.2|11.46|11.26|11.39|11.19|135
1666856400000|2022-10-27 07:40:00|11.39|11.19|11.41|11.21|11.42|11.22|11.39|11.19|95
1666856700000|2022-10-27 07:45:00|11.42|11.22|11.45|11.25|11.45|11.25|11.41|11.21|72
1666857000000|2022-10-27 07:50:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|100
1666857300000|2022-10-27 07:55:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|49
1666857600000|2022-10-27 08:00:00|11.47|11.27|11.49|11.29|11.5|11.3|11.46|11.26|163
1666857900000|2022-10-27 08:05:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|82
1666858200000|2022-10-27 08:10:00|11.5|11.3|11.52|11.32|11.52|11.32|11.49|11.29|73
1666858500000|2022-10-27 08:15:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|30
1666858800000|2022-10-27 08:20:00|11.51|11.31|11.49|11.29|11.52|11.32|11.49|11.29|23
1666859100000|2022-10-27 08:25:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|29
1666859400000|2022-10-27 08:30:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|53
1666859700000|2022-10-27 08:35:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|44
1666860000000|2022-10-27 08:40:00|11.5|11.3|11.46|11.26|11.5|11.3|11.46|11.26|47
1666860300000|2022-10-27 08:45:00|11.45|11.25|11.46|11.26|11.46|11.26|11.43|11.23|30
1666860600000|2022-10-27 08:50:00|11.47|11.27|11.47|11.27|11.49|11.29|11.46|11.26|36
1666860900000|2022-10-27 08:55:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|16
1666861200000|2022-10-27 09:00:00|11.48|11.28|11.46|11.26|11.5|11.3|11.46|11.26|81
1666861500000|2022-10-27 09:05:00|11.45|11.25|11.43|11.23|11.45|11.25|11.42|11.22|101
1666861800000|2022-10-27 09:10:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|17
1666862100000|2022-10-27 09:15:00|11.43|11.23|11.44|11.24|11.44|11.24|11.41|11.21|10
1666862400000|2022-10-27 09:20:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|17
1666862700000|2022-10-27 09:25:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|10
1666863000000|2022-10-27 09:30:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|7
1666863300000|2022-10-27 09:35:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|16
1666863600000|2022-10-27 09:40:00|11.43|11.23|11.42|11.22|11.43|11.23|11.4|11.2|28
1666863900000|2022-10-27 09:45:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|21
1666864200000|2022-10-27 09:50:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|8
1666864500000|2022-10-27 09:55:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|61
1666864800000|2022-10-27 10:00:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|25
1666865100000|2022-10-27 10:05:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|9
1666865400000|2022-10-27 10:10:00|11.37|11.17|11.38|11.18|11.4|11.2|11.37|11.17|20
1666865700000|2022-10-27 10:15:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|17
1666866000000|2022-10-27 10:20:00|11.4|11.2|11.43|11.23|11.43|11.23|11.4|11.2|8
1666866300000|2022-10-27 10:25:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|43
1666866600000|2022-10-27 10:30:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|103
1666866900000|2022-10-27 10:35:00|11.42|11.22|11.39|11.19|11.42|11.22|11.38|11.18|46
1666867200000|2022-10-27 10:40:00|11.4|11.2|11.38|11.18|11.4|11.2|11.34|11.14|111
1666867500000|2022-10-27 10:45:00|11.37|11.17|11.39|11.19|11.4|11.2|11.36|11.16|95
1666867800000|2022-10-27 10:50:00|11.38|11.18|11.39|11.19|11.41|11.21|11.38|11.18|128
1666868100000|2022-10-27 10:55:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|66
1666868400000|2022-10-27 11:00:00|11.38|11.18|11.36|11.16|11.39|11.19|11.35|11.15|29
1666868700000|2022-10-27 11:05:00|11.35|11.15|11.36|11.16|11.36|11.16|11.33|11.13|88
1666869000000|2022-10-27 11:10:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|102
1666869300000|2022-10-27 11:15:00|11.39|11.19|11.41|11.21|11.43|11.23|11.38|11.18|89
1666869600000|2022-10-27 11:20:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|14
1666869900000|2022-10-27 11:25:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|8
1666870200000|2022-10-27 11:30:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|80
1666870500000|2022-10-27 11:35:00|11.4|11.2|11.39|11.19|11.41|11.21|11.38|11.18|40
1666870800000|2022-10-27 11:40:00|11.4|11.2|11.37|11.17|11.4|11.2|11.37|11.17|46
1666871100000|2022-10-27 11:45:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|43
1666871400000|2022-10-27 11:50:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|46
1666871700000|2022-10-27 11:55:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1666872000000|2022-10-27 12:00:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|35
1666872600000|2022-10-27 12:10:00|11.35|11.15|11.35|11.15|11.37|11.17|11.33|11.13|83
1666872900000|2022-10-27 12:15:00|11.34|11.14|11.36|11.16|11.37|11.17|11.33|11.13|79
1666873200000|2022-10-27 12:20:00|11.35|11.15|11.39|11.19|11.39|11.19|11.34|11.14|65
1666873500000|2022-10-27 12:25:00|11.38|11.18|11.38|11.18|11.4|11.2|11.37|11.17|45
1666873800000|2022-10-27 12:30:00|11.39|11.19|11.43|11.23|11.46|11.26|11.37|11.17|241
1666874100000|2022-10-27 12:35:00|11.44|11.24|11.41|11.21|11.47|11.27|11.4|11.2|68
1666874400000|2022-10-27 12:40:00|11.42|11.22|11.46|11.26|11.46|11.26|11.41|11.21|75
1666874700000|2022-10-27 12:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.45|11.25|69
1666875000000|2022-10-27 12:50:00|11.48|11.28|11.48|11.28|11.49|11.29|11.46|11.26|59
1666875300000|2022-10-27 12:55:00|11.49|11.29|11.51|11.31|11.51|11.31|11.47|11.27|67
1666875600000|2022-10-27 13:00:00|11.5|11.3|11.48|11.28|11.51|11.31|11.46|11.26|35
1666875900000|2022-10-27 13:05:00|11.47|11.27|11.5|11.3|11.51|11.31|11.47|11.27|64
1666876200000|2022-10-27 13:10:00|11.51|11.31|11.48|11.28|11.51|11.31|11.48|11.28|76
1666876500000|2022-10-27 13:15:00|11.49|11.29|11.47|11.27|11.5|11.3|11.47|11.27|23
1666876800000|2022-10-27 13:20:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|49
1666877100000|2022-10-27 13:25:00|11.47|11.27|11.44|11.24|11.47|11.27|11.44|11.24|12
1666877400000|2022-10-27 13:30:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|20
1666877700000|2022-10-27 13:35:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|30
1666878000000|2022-10-27 13:40:00|11.43|11.23|11.45|11.25|11.45|11.25|11.42|11.22|61
1666878300000|2022-10-27 13:45:00|11.44|11.24|11.4|11.2|11.45|11.25|11.39|11.19|53
1666878600000|2022-10-27 13:50:00|11.39|11.19|11.37|11.17|11.4|11.2|11.35|11.15|130
1666878900000|2022-10-27 13:55:00|11.36|11.16|11.33|11.13|11.37|11.17|11.3|11.1|154
1666879200000|2022-10-27 14:00:00|11.32|11.12|11.37|11.17|11.38|11.18|11.3|11.1|124
1666879500000|2022-10-27 14:05:00|11.38|11.18|11.39|11.19|11.41|11.21|11.37|11.17|70
1666879800000|2022-10-27 14:10:00|11.4|11.2|11.42|11.22|11.44|11.24|11.38|11.18|91
1666880100000|2022-10-27 14:15:00|11.41|11.21|11.43|11.23|11.44|11.24|11.41|11.21|87
1666880400000|2022-10-27 14:20:00|11.44|11.24|11.42|11.22|11.45|11.25|11.42|11.22|91
1666880700000|2022-10-27 14:25:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|50
1666881000000|2022-10-27 14:30:00|11.43|11.23|11.43|11.23|11.46|11.26|11.42|11.22|79
1666881300000|2022-10-27 14:35:00|11.42|11.22|11.39|11.19|11.44|11.24|11.39|11.19|60
1666881600000|2022-10-27 14:40:00|11.4|11.2|11.38|11.18|11.4|11.2|11.36|11.16|45
1666881900000|2022-10-27 14:45:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|41
1666882200000|2022-10-27 14:50:00|11.4|11.2|11.42|11.22|11.42|11.22|11.39|11.19|43
1666882500000|2022-10-27 14:55:00|11.41|11.21|11.38|11.18|11.42|11.22|11.37|11.17|38
1666882800000|2022-10-27 15:00:00|11.37|11.17|11.43|11.23|11.43|11.23|11.36|11.16|91
1666883100000|2022-10-27 15:05:00|11.44|11.24|11.44|11.24|11.44|11.24|11.4|11.2|103
1666883400000|2022-10-27 15:10:00|11.43|11.23|11.45|11.25|11.46|11.26|11.42|11.22|91
1666883700000|2022-10-27 15:15:00|11.46|11.26|11.45|11.25|11.46|11.26|11.43|11.23|68
1666884000000|2022-10-27 15:20:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|42
1666884300000|2022-10-27 15:25:00|11.48|11.28|11.46|11.26|11.5|11.3|11.46|11.26|111
1666884600000|2022-10-27 15:30:00|11.47|11.27|11.48|11.28|11.49|11.29|11.45|11.25|134
1666884900000|2022-10-27 15:35:00|11.49|11.29|11.44|11.24|11.5|11.3|11.44|11.24|80
1666885200000|2022-10-27 15:40:00|11.45|11.25|11.42|11.22|11.45|11.25|11.41|11.21|28
1666885500000|2022-10-27 15:45:00|11.41|11.21|11.41|11.21|11.43|11.23|11.41|11.21|85
1666885800000|2022-10-27 15:50:00|11.42|11.22|11.39|11.19|11.42|11.22|11.39|11.19|88
1666886100000|2022-10-27 15:55:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|76
1666886400000|2022-10-27 16:00:00|11.38|11.18|11.39|11.19|11.4|11.2|11.38|11.18|74
1666886700000|2022-10-27 16:05:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|67
1666887000000|2022-10-27 16:10:00|11.39|11.19|11.41|11.21|11.42|11.22|11.39|11.19|43
1666887300000|2022-10-27 16:15:00|11.4|11.2|11.4|11.2|11.43|11.23|11.4|11.2|43
1666887600000|2022-10-27 16:20:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|58
1666887900000|2022-10-27 16:25:00|11.43|11.23|11.36|11.16|11.43|11.23|11.36|11.16|152
1666888200000|2022-10-27 16:30:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|40
1666888500000|2022-10-27 16:35:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|27
1666888800000|2022-10-27 16:40:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|36
1666889100000|2022-10-27 16:45:00|11.38|11.18|11.39|11.19|11.4|11.2|11.38|11.18|70
1666889400000|2022-10-27 16:50:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|112
1666889700000|2022-10-27 16:55:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|19
1666890000000|2022-10-27 17:00:00|11.41|11.21|11.37|11.17|11.41|11.21|11.36|11.16|29
1666890300000|2022-10-27 17:05:00|11.38|11.18|11.41|11.21|11.41|11.21|11.38|11.18|46
1666890600000|2022-10-27 17:10:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|33
1666890900000|2022-10-27 17:15:00|11.43|11.23|11.42|11.22|11.43|11.23|11.4|11.2|28
1666891200000|2022-10-27 17:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|50
1666891500000|2022-10-27 17:25:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|28
1666891800000|2022-10-27 17:30:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|21
1666892100000|2022-10-27 17:35:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|21
1666892400000|2022-10-27 17:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|13
1666892700000|2022-10-27 17:45:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|15
1666893000000|2022-10-27 17:50:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|17
1666893300000|2022-10-27 17:55:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|14
1666893600000|2022-10-27 18:00:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|29
1666893900000|2022-10-27 18:05:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|10
1666894200000|2022-10-27 18:10:00|11.41|11.21|11.41|11.21|11.41|11.21|11.39|11.19|35
1666894500000|2022-10-27 18:15:00|11.4|11.2|11.38|11.18|11.41|11.21|11.38|11.18|17
1666894800000|2022-10-27 18:20:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|27
1666895100000|2022-10-27 18:25:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|9
1666895400000|2022-10-27 18:30:00|11.39|11.19|11.42|11.22|11.43|11.23|11.39|11.19|26
1666895700000|2022-10-27 18:35:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|6
1666896000000|2022-10-27 18:40:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|23
1666896300000|2022-10-27 18:45:00|11.42|11.22|11.42|11.22|11.44|11.24|11.42|11.22|27
1666896600000|2022-10-27 18:50:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|11
1666896900000|2022-10-27 18:55:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|25
1666897200000|2022-10-27 19:00:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|21
1666897500000|2022-10-27 19:05:00|11.44|11.24|11.41|11.21|11.44|11.24|11.4|11.2|16
1666897800000|2022-10-27 19:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|18
1666898100000|2022-10-27 19:15:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|60
1666898400000|2022-10-27 19:20:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|27
1666898700000|2022-10-27 19:25:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1666899000000|2022-10-27 19:30:00|11.47|11.27|11.48|11.28|11.5|11.3|11.47|11.27|52
1666899300000|2022-10-27 19:35:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|69
1666899600000|2022-10-27 19:40:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|93
1666899900000|2022-10-27 19:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|21
1666900200000|2022-10-27 19:50:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|26
1666900500000|2022-10-27 19:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.42|11.22|21
1666900800000|2022-10-27 20:00:00|11.45|11.25|11.39|11.19|11.45|11.25|11.36|11.16|94
1666901100000|2022-10-27 20:05:00|11.38|11.18|11.34|11.14|11.39|11.19|11.34|11.14|179
1666901400000|2022-10-27 20:10:00|11.35|11.15|11.26|11.06|11.35|11.15|11.25|11.05|70
1666901700000|2022-10-27 20:15:00|11.27|11.07|11.24|11.04|11.28|11.08|11.23|11.03|118
1666902000000|2022-10-27 20:20:00|11.25|11.05|11.22|11.02|11.25|11.05|11.18|10.98|126
1666902300000|2022-10-27 20:25:00|11.23|11.03|11.23|11.03|11.23|11.03|11.2|11|131
1666902600000|2022-10-27 20:30:00|11.24|11.04|11.35|11.15|11.36|11.16|11.23|11.03|150
1666902900000|2022-10-27 20:35:00|11.36|11.16|11.31|11.11|11.36|11.16|11.31|11.11|36
1666903200000|2022-10-27 20:40:00|11.32|11.12|11.32|11.12|11.32|11.12|11.3|11.1|79
1666903500000|2022-10-27 20:45:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|48
1666903800000|2022-10-27 20:50:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|82
1666904100000|2022-10-27 20:55:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|10
1666904400000|2022-10-27 21:00:00|11.31|11.11|11.3|11.1|11.31|11.11|11.27|11.07|12
1666904700000|2022-10-27 21:05:00|11.29|11.09|11.28|11.08|11.3|11.1|11.28|11.08|8
1666905000000|2022-10-27 21:10:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|7
1666905600000|2022-10-27 21:20:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|8
1666905900000|2022-10-27 21:25:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1666906200000|2022-10-27 21:30:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|4
1666906500000|2022-10-27 21:35:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|7
1666906800000|2022-10-27 21:40:00|11.26|11.06|11.25|11.05|11.26|11.06|11.24|11.04|4
1666907100000|2022-10-27 21:45:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1666907400000|2022-10-27 21:50:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|3
1666907700000|2022-10-27 21:55:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1666908000000|2022-10-27 22:00:00|11.27|11.07|11.3|11.1|11.3|11.1|11.27|11.07|20
1666908300000|2022-10-27 22:05:00|11.29|11.09|11.31|11.11|11.31|11.11|11.28|11.08|19
1666908600000|2022-10-27 22:10:00|11.3|11.1|11.29|11.09|11.31|11.11|11.28|11.08|16
1666908900000|2022-10-27 22:15:00|11.28|11.08|11.27|11.07|11.29|11.09|11.27|11.07|38
1666909200000|2022-10-27 22:20:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|57
1666909500000|2022-10-27 22:25:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|90
1666909800000|2022-10-27 22:30:00|11.25|11.05|11.23|11.03|11.25|11.05|11.22|11.02|29
1666910100000|2022-10-27 22:35:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|11
1666910400000|2022-10-27 22:40:00|11.21|11.01|11.27|11.07|11.28|11.08|11.16|10.96|131
1666910700000|2022-10-27 22:45:00|11.26|11.06|11.26|11.06|11.28|11.08|11.25|11.05|71
1666911000000|2022-10-27 22:50:00|11.25|11.05|11.25|11.05|11.25|11.05|11.23|11.03|15
1666911300000|2022-10-27 22:55:00|11.24|11.04|11.22|11.02|11.24|11.04|11.21|11.01|21
1666911600000|2022-10-27 23:00:00|11.21|11.01|11.19|10.99|11.22|11.02|11.17|10.97|43
1666911900000|2022-10-27 23:05:00|11.2|11|11.21|11.01|11.21|11.01|11.17|10.97|100
1666912200000|2022-10-27 23:10:00|11.2|11|11.16|10.96|11.22|11.02|11.16|10.96|67
1666912500000|2022-10-27 23:15:00|11.17|10.97|11.22|11.02|11.22|11.02|11.16|10.96|46
1666912800000|2022-10-27 23:20:00|11.21|11.01|11.2|11|11.22|11.02|11.19|10.99|32
1666913100000|2022-10-27 23:25:00|11.21|11.01|11.23|11.03|11.24|11.04|11.21|11.01|27
1666913400000|2022-10-27 23:30:00|11.22|11.02|11.22|11.02|11.24|11.04|11.2|11|49
1666913700000|2022-10-27 23:35:00|11.23|11.03|11.21|11.01|11.24|11.04|11.2|11|29
1666914000000|2022-10-27 23:40:00|11.22|11.02|11.25|11.05|11.25|11.05|11.21|11.01|40
1666914300000|2022-10-27 23:45:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|21
1666914600000|2022-10-27 23:50:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|12
1666914900000|2022-10-27 23:55:00|11.25|11.05|11.2|11|11.25|11.05|11.18|10.98|24
1666915200000|2022-10-28 00:00:00|11.19|10.99|11.22|11.02|11.24|11.04|11.17|10.97|34
1666915500000|2022-10-28 00:05:00|11.21|11.01|11.24|11.04|11.24|11.04|11.21|11.01|34
1666915800000|2022-10-28 00:10:00|11.23|11.03|11.18|10.98|11.23|11.03|11.17|10.97|18
1666916100000|2022-10-28 00:15:00|11.19|10.99|11.17|10.97|11.2|11|11.16|10.96|77
1666916400000|2022-10-28 00:20:00|11.16|10.96|11.21|11.01|11.21|11.01|11.12|10.92|88
1666916700000|2022-10-28 00:25:00|11.22|11.02|11.19|10.99|11.24|11.04|11.18|10.98|116
1666917000000|2022-10-28 00:30:00|11.2|11|11.22|11.02|11.25|11.05|11.19|10.99|67
1666917300000|2022-10-28 00:35:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|66
1666917600000|2022-10-28 00:40:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|52
1666917900000|2022-10-28 00:45:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|50
1666918200000|2022-10-28 00:50:00|11.25|11.05|11.23|11.03|11.26|11.06|11.23|11.03|55
1666918500000|2022-10-28 00:55:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|84
1666918800000|2022-10-28 01:00:00|11.24|11.04|11.23|11.03|11.24|11.04|11.2|11|36
1666919100000|2022-10-28 01:05:00|11.24|11.04|11.28|11.08|11.28|11.08|11.23|11.03|41
1666919400000|2022-10-28 01:10:00|11.29|11.09|11.27|11.07|11.3|11.1|11.27|11.07|177
1666919700000|2022-10-28 01:15:00|11.28|11.08|11.27|11.07|11.29|11.09|11.26|11.06|44
1666920000000|2022-10-28 01:20:00|11.26|11.06|11.24|11.04|11.27|11.07|11.24|11.04|31
1666920300000|2022-10-28 01:25:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|3
1666920600000|2022-10-28 01:30:00|11.22|11.02|11.2|11|11.22|11.02|11.19|10.99|21
1666920900000|2022-10-28 01:35:00|11.21|11.01|11.21|11.01|11.23|11.03|11.21|11.01|33
1666921200000|2022-10-28 01:40:00|11.22|11.02|11.24|11.04|11.25|11.05|11.21|11.01|45
1666921500000|2022-10-28 01:45:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|66
1666921800000|2022-10-28 01:50:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|27
1666922100000|2022-10-28 01:55:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|22
1666922400000|2022-10-28 02:00:00|11.26|11.06|11.24|11.04|11.26|11.06|11.24|11.04|13
1666922700000|2022-10-28 02:05:00|11.25|11.05|11.21|11.01|11.25|11.05|11.21|11.01|11
1666923000000|2022-10-28 02:10:00|11.2|11|11.17|10.97|11.21|11.01|11.15|10.95|72
1666923300000|2022-10-28 02:15:00|11.18|10.98|11.17|10.97|11.18|10.98|11.14|10.94|38
1666923600000|2022-10-28 02:20:00|11.18|10.98|11.18|10.98|11.18|10.98|11.16|10.96|61
1666923900000|2022-10-28 02:25:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|20
1666924200000|2022-10-28 02:30:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|30
1666924500000|2022-10-28 02:35:00|11.21|11.01|11.2|11|11.21|11.01|11.18|10.98|8
1666924800000|2022-10-28 02:40:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|12
1666925100000|2022-10-28 02:45:00|11.19|10.99|11.17|10.97|11.2|11|11.16|10.96|11
1666925400000|2022-10-28 02:50:00|11.16|10.96|11.16|10.96|11.18|10.98|11.15|10.95|21
1666925700000|2022-10-28 02:55:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|22
1666926000000|2022-10-28 03:00:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|3
1666926300000|2022-10-28 03:05:00|11.16|10.96|11.18|10.98|11.19|10.99|11.16|10.96|11
1666926600000|2022-10-28 03:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|21
1666926900000|2022-10-28 03:15:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|15
1666927200000|2022-10-28 03:20:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|67
1666927500000|2022-10-28 03:25:00|11.18|10.98|11.18|10.98|11.19|10.99|11.16|10.96|43
1666927800000|2022-10-28 03:30:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|28
1666928100000|2022-10-28 03:35:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|18
1666928400000|2022-10-28 03:40:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|39
1666928700000|2022-10-28 03:45:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|14
1666929000000|2022-10-28 03:50:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|9
1666929300000|2022-10-28 03:55:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|4
1666929600000|2022-10-28 04:00:00|11.19|10.99|11.2|11|11.21|11.01|11.16|10.96|66
1666929900000|2022-10-28 04:05:00|11.19|10.99|11.19|10.99|11.2|11|11.17|10.97|47
1666930200000|2022-10-28 04:10:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|24
1666930500000|2022-10-28 04:15:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|36
1666930800000|2022-10-28 04:20:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|32
1666931100000|2022-10-28 04:25:00|11.2|11|11.2|11|11.21|11.01|11.2|11|41
1666931400000|2022-10-28 04:30:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|6
1666931700000|2022-10-28 04:35:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|19
1666932000000|2022-10-28 04:40:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|74
1666932300000|2022-10-28 04:45:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|59
1666932600000|2022-10-28 04:50:00|11.21|11.01|11.19|10.99|11.21|11.01|11.18|10.98|125
1666932900000|2022-10-28 04:55:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|55
1666933200000|2022-10-28 05:00:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|40
1666933500000|2022-10-28 05:05:00|11.19|10.99|11.16|10.96|11.19|10.99|11.15|10.95|64
1666933800000|2022-10-28 05:10:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|18
1666934100000|2022-10-28 05:15:00|11.15|10.95|11.16|10.96|11.17|10.97|11.15|10.95|76
1666934400000|2022-10-28 05:20:00|11.17|10.97|11.18|10.98|11.19|10.99|11.16|10.96|14
1666934700000|2022-10-28 05:25:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|21
1666935000000|2022-10-28 05:30:00|11.16|10.96|11.18|10.98|11.19|10.99|11.16|10.96|31
1666935300000|2022-10-28 05:35:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|32
1666935600000|2022-10-28 05:40:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|8
1666935900000|2022-10-28 05:45:00|11.17|10.97|11.18|10.98|11.18|10.98|11.16|10.96|6
1666936200000|2022-10-28 05:50:00|11.17|10.97|11.19|10.99|11.19|10.99|11.17|10.97|13
1666936500000|2022-10-28 05:55:00|11.2|11|11.2|11|11.2|11|11.19|10.99|31
1666936800000|2022-10-28 06:00:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|19
1666937100000|2022-10-28 06:05:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|124
1666937400000|2022-10-28 06:10:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|63
1666937700000|2022-10-28 06:15:00|11.21|11.01|11.22|11.02|11.23|11.03|11.2|11|72
1666938000000|2022-10-28 06:20:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|42
1666938300000|2022-10-28 06:25:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|50
1666938600000|2022-10-28 06:30:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|41
1666938900000|2022-10-28 06:35:00|11.22|11.02|11.2|11|11.23|11.03|11.19|10.99|21
1666939200000|2022-10-28 06:40:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|38
1666939500000|2022-10-28 06:45:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|74
1666939800000|2022-10-28 06:50:00|11.21|11.01|11.17|10.97|11.21|11.01|11.17|10.97|41
1666940100000|2022-10-28 06:55:00|11.18|10.98|11.14|10.94|11.18|10.98|11.13|10.93|78
1666940400000|2022-10-28 07:00:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|85
1666940700000|2022-10-28 07:05:00|11.14|10.94|11.15|10.95|11.15|10.95|11.13|10.93|36
1666941000000|2022-10-28 07:10:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|83
1666941300000|2022-10-28 07:15:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|107
1666941600000|2022-10-28 07:20:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|53
1666941900000|2022-10-28 07:25:00|11.12|10.92|11.09|10.89|11.12|10.92|11.09|10.89|110
1666942200000|2022-10-28 07:30:00|11.1|10.9|11.09|10.89|11.1|10.9|11.05|10.85|106
1666942500000|2022-10-28 07:35:00|11.1|10.9|11.08|10.88|11.1|10.9|11.07|10.87|69
1666942800000|2022-10-28 07:40:00|11.07|10.87|11.07|10.87|11.09|10.89|11.07|10.87|123
1666943100000|2022-10-28 07:45:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|83
1666943400000|2022-10-28 07:50:00|11.07|10.87|11.05|10.85|11.07|10.87|11.04|10.84|63
1666943700000|2022-10-28 07:55:00|11.04|10.84|11.06|10.86|11.06|10.86|11.03|10.83|41
1666944000000|2022-10-28 08:00:00|11.05|10.85|11.06|10.86|11.08|10.88|11.05|10.85|108
1666944300000|2022-10-28 08:05:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|88
1666944600000|2022-10-28 08:10:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|11
1666944900000|2022-10-28 08:15:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|18
1666945200000|2022-10-28 08:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.05|10.85|51
1666945500000|2022-10-28 08:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.05|10.85|79
1666945800000|2022-10-28 08:30:00|11.06|10.86|11.08|10.88|11.09|10.89|11.06|10.86|77
1666946100000|2022-10-28 08:35:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|26
1666946400000|2022-10-28 08:40:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|18
1666946700000|2022-10-28 08:45:00|11.11|10.91|11.12|10.92|11.13|10.93|11.1|10.9|22
1666947000000|2022-10-28 08:50:00|11.11|10.91|11.13|10.93|11.14|10.94|11.11|10.91|55
1666947300000|2022-10-28 08:55:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|58
1666947600000|2022-10-28 09:00:00|11.14|10.94|11.13|10.93|11.15|10.95|11.12|10.92|48
1666947900000|2022-10-28 09:05:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|38
1666948200000|2022-10-28 09:10:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|34
1666948500000|2022-10-28 09:15:00|11.12|10.92|11.14|10.94|11.14|10.94|11.12|10.92|65
1666948800000|2022-10-28 09:20:00|11.13|10.93|11.16|10.96|11.16|10.96|11.13|10.93|64
1666949100000|2022-10-28 09:25:00|11.15|10.95|11.16|10.96|11.17|10.97|11.15|10.95|4
1666949400000|2022-10-28 09:30:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1666949700000|2022-10-28 09:35:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|23
1666950000000|2022-10-28 09:40:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|8
1666950300000|2022-10-28 09:45:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|36
1666950600000|2022-10-28 09:50:00|11.14|10.94|11.15|10.95|11.16|10.96|11.14|10.94|50
1666950900000|2022-10-28 09:55:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|13
1666951200000|2022-10-28 10:00:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|14
1666951500000|2022-10-28 10:05:00|11.15|10.95|11.16|10.96|11.17|10.97|11.14|10.94|24
1666951800000|2022-10-28 10:10:00|11.15|10.95|11.16|10.96|11.17|10.97|11.15|10.95|8
1666952100000|2022-10-28 10:15:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|38
1666952400000|2022-10-28 10:20:00|11.15|10.95|11.16|10.96|11.17|10.97|11.15|10.95|64
1666952700000|2022-10-28 10:25:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|24
1666953000000|2022-10-28 10:30:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|15
1666953300000|2022-10-28 10:35:00|11.14|10.94|11.13|10.93|11.15|10.95|11.12|10.92|66
1666953600000|2022-10-28 10:40:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|25
1666953900000|2022-10-28 10:45:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|17
1666954200000|2022-10-28 10:50:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|50
1666954500000|2022-10-28 10:55:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|31
1666954800000|2022-10-28 11:00:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|49
1666955100000|2022-10-28 11:05:00|11.12|10.92|11.1|10.9|11.12|10.92|11.08|10.88|45
1666955400000|2022-10-28 11:10:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|7
1666955700000|2022-10-28 11:15:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|2
1666956000000|2022-10-28 11:20:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|7
1666956300000|2022-10-28 11:25:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|11
1666956600000|2022-10-28 11:30:00|11.14|10.94|11.15|10.95|11.15|10.95|11.13|10.93|14
1666956900000|2022-10-28 11:35:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|13
1666957200000|2022-10-28 11:40:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|16
1666957500000|2022-10-28 11:45:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|14
1666957800000|2022-10-28 11:50:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|94
1666958100000|2022-10-28 11:55:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|53
1666958400000|2022-10-28 12:00:00|11.12|10.92|11.14|10.94|11.14|10.94|11.12|10.92|55
1666958700000|2022-10-28 12:05:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|43
1666959000000|2022-10-28 12:10:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|36
1666959300000|2022-10-28 12:15:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|53
1666959600000|2022-10-28 12:20:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|17
1666959900000|2022-10-28 12:25:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|14
1666960200000|2022-10-28 12:30:00|11.1|10.9|11.21|11.01|11.24|11.04|11.08|10.88|136
1666960500000|2022-10-28 12:35:00|11.2|11|11.18|10.98|11.2|11|11.14|10.94|95
1666960800000|2022-10-28 12:40:00|11.17|10.97|11.19|10.99|11.2|11|11.16|10.96|83
1666961100000|2022-10-28 12:45:00|11.18|10.98|11.14|10.94|11.19|10.99|11.14|10.94|49
1666961400000|2022-10-28 12:50:00|11.15|10.95|11.16|10.96|11.17|10.97|11.14|10.94|40
1666961700000|2022-10-28 12:55:00|11.15|10.95|11.18|10.98|11.18|10.98|11.15|10.95|32
1666962000000|2022-10-28 13:00:00|11.17|10.97|11.2|11|11.2|11|11.17|10.97|134
1666962300000|2022-10-28 13:05:00|11.19|10.99|11.22|11.02|11.23|11.03|11.19|10.99|98
1666962600000|2022-10-28 13:10:00|11.21|11.01|11.21|11.01|11.23|11.03|11.21|11.01|99
1666962900000|2022-10-28 13:15:00|11.2|11|11.25|11.05|11.25|11.05|11.2|11|128
1666963200000|2022-10-28 13:20:00|11.26|11.06|11.24|11.04|11.26|11.06|11.24|11.04|159
1666963500000|2022-10-28 13:25:00|11.25|11.05|11.25|11.05|11.27|11.07|11.24|11.04|145
1666963800000|2022-10-28 13:30:00|11.26|11.06|11.28|11.08|11.29|11.09|11.25|11.05|196
1666964100000|2022-10-28 13:35:00|11.29|11.09|11.27|11.07|11.3|11.1|11.24|11.04|221
1666964400000|2022-10-28 13:40:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|274
1666964700000|2022-10-28 13:45:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|126
1666965000000|2022-10-28 13:50:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|114
1666965300000|2022-10-28 13:55:00|11.24|11.04|11.24|11.04|11.26|11.06|11.24|11.04|145
1666965600000|2022-10-28 14:00:00|11.25|11.05|11.24|11.04|11.26|11.06|11.21|11.01|166
1666965900000|2022-10-28 14:05:00|11.25|11.05|11.23|11.03|11.26|11.06|11.22|11.02|97
1666966200000|2022-10-28 14:10:00|11.22|11.02|11.23|11.03|11.23|11.03|11.18|10.98|130
1666966500000|2022-10-28 14:15:00|11.22|11.02|11.24|11.04|11.26|11.06|11.22|11.02|129
1666966800000|2022-10-28 14:20:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|54
1666967100000|2022-10-28 14:25:00|11.25|11.05|11.27|11.07|11.28|11.08|11.24|11.04|59
1666967400000|2022-10-28 14:30:00|11.28|11.08|11.25|11.05|11.28|11.08|11.25|11.05|90
1666967700000|2022-10-28 14:35:00|11.24|11.04|11.25|11.05|11.26|11.06|11.24|11.04|78
1666968000000|2022-10-28 14:40:00|11.24|11.04|11.25|11.05|11.26|11.06|11.24|11.04|92
1666968300000|2022-10-28 14:45:00|11.26|11.06|11.24|11.04|11.26|11.06|11.24|11.04|101
1666968600000|2022-10-28 14:50:00|11.25|11.05|11.22|11.02|11.25|11.05|11.21|11.01|98
1666968900000|2022-10-28 14:55:00|11.23|11.03|11.22|11.02|11.23|11.03|11.2|11|132
1666969200000|2022-10-28 15:00:00|11.21|11.01|11.2|11|11.22|11.02|11.19|10.99|170
1666969500000|2022-10-28 15:05:00|11.21|11.01|11.21|11.01|11.22|11.02|11.19|10.99|129
1666969800000|2022-10-28 15:10:00|11.22|11.02|11.22|11.02|11.23|11.03|11.2|11|83
1666970100000|2022-10-28 15:15:00|11.21|11.01|11.19|10.99|11.22|11.02|11.19|10.99|87
1666970400000|2022-10-28 15:20:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|61
1666970700000|2022-10-28 15:25:00|11.19|10.99|11.18|10.98|11.2|11|11.17|10.97|84
1666971000000|2022-10-28 15:30:00|11.17|10.97|11.18|10.98|11.18|10.98|11.16|10.96|56
1666971300000|2022-10-28 15:35:00|11.17|10.97|11.19|10.99|11.2|11|11.17|10.97|133
1666971600000|2022-10-28 15:40:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|24
1666971900000|2022-10-28 15:45:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|48
1666972200000|2022-10-28 15:50:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|33
1666972500000|2022-10-28 15:55:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|87
1666972800000|2022-10-28 16:00:00|11.22|11.02|11.22|11.02|11.24|11.04|11.21|11.01|47
1666973100000|2022-10-28 16:05:00|11.23|11.03|11.22|11.02|11.23|11.03|11.19|10.99|100
1666973400000|2022-10-28 16:10:00|11.21|11.01|11.24|11.04|11.24|11.04|11.21|11.01|42
1666973700000|2022-10-28 16:15:00|11.23|11.03|11.25|11.05|11.25|11.05|11.23|11.03|41
1666974000000|2022-10-28 16:20:00|11.24|11.04|11.29|11.09|11.29|11.09|11.24|11.04|90
1666974300000|2022-10-28 16:25:00|11.28|11.08|11.26|11.06|11.29|11.09|11.25|11.05|133
1666974600000|2022-10-28 16:30:00|11.27|11.07|11.3|11.1|11.3|11.1|11.26|11.06|88
1666974900000|2022-10-28 16:35:00|11.29|11.09|11.3|11.1|11.32|11.12|11.28|11.08|128
1666975200000|2022-10-28 16:40:00|11.31|11.11|11.33|11.13|11.34|11.14|11.29|11.09|81
1666975500000|2022-10-28 16:45:00|11.34|11.14|11.31|11.11|11.34|11.14|11.3|11.1|88
1666975800000|2022-10-28 16:50:00|11.3|11.1|11.34|11.14|11.35|11.15|11.29|11.09|127
1666976100000|2022-10-28 16:55:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|62
1666976400000|2022-10-28 17:00:00|11.35|11.15|11.3|11.1|11.35|11.15|11.3|11.1|48
1666976700000|2022-10-28 17:05:00|11.31|11.11|11.32|11.12|11.32|11.12|11.28|11.08|36
1666977000000|2022-10-28 17:10:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|21
1666977300000|2022-10-28 17:15:00|11.32|11.12|11.3|11.1|11.33|11.13|11.3|11.1|77
1666977600000|2022-10-28 17:20:00|11.29|11.09|11.33|11.13|11.34|11.14|11.29|11.09|65
1666977900000|2022-10-28 17:25:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|61
1666978200000|2022-10-28 17:30:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|84
1666978500000|2022-10-28 17:35:00|11.31|11.11|11.3|11.1|11.32|11.12|11.3|11.1|74
1666978800000|2022-10-28 17:40:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|64
1666979100000|2022-10-28 17:45:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|87
1666979400000|2022-10-28 17:50:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|16
1666979700000|2022-10-28 17:55:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|36
1666980000000|2022-10-28 18:00:00|11.3|11.1|11.3|11.1|11.31|11.11|11.28|11.08|89
1666980300000|2022-10-28 18:05:00|11.31|11.11|11.29|11.09|11.31|11.11|11.29|11.09|73
1666980600000|2022-10-28 18:10:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|139
1666980900000|2022-10-28 18:15:00|11.31|11.11|11.29|11.09|11.32|11.12|11.29|11.09|103
1666981200000|2022-10-28 18:20:00|11.3|11.1|11.27|11.07|11.3|11.1|11.27|11.07|82
1666981500000|2022-10-28 18:25:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|34
1666981800000|2022-10-28 18:30:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|5
1666982100000|2022-10-28 18:35:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|8
1666982400000|2022-10-28 18:40:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|41
1666982700000|2022-10-28 18:45:00|11.26|11.06|11.25|11.05|11.26|11.06|11.24|11.04|10
1666983000000|2022-10-28 18:50:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|32
1666983300000|2022-10-28 18:55:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|11
1666983600000|2022-10-28 19:00:00|11.27|11.07|11.25|11.05|11.28|11.08|11.25|11.05|29
1666983900000|2022-10-28 19:05:00|11.26|11.06|11.27|11.07|11.27|11.07|11.23|11.03|56
1666984200000|2022-10-28 19:10:00|11.26|11.06|11.24|11.04|11.27|11.07|11.24|11.04|21
1666984500000|2022-10-28 19:15:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|21
1666984800000|2022-10-28 19:20:00|11.26|11.06|11.25|11.05|11.26|11.06|11.24|11.04|58
1666985100000|2022-10-28 19:25:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|12
1666985400000|2022-10-28 19:30:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|10
1666985700000|2022-10-28 19:35:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|20
1666986000000|2022-10-28 19:40:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|89
1666986300000|2022-10-28 19:45:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|26
1666986600000|2022-10-28 19:50:00|11.29|11.09|11.3|11.1|11.31|11.11|11.28|11.08|66
1666986900000|2022-10-28 19:55:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|107
1666987200000|2022-10-28 20:00:00|11.32|11.12|11.36|11.16|11.36|11.16|11.31|11.11|17
1666987500000|2022-10-28 20:05:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1666987800000|2022-10-28 20:10:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|3
1666988100000|2022-10-28 20:15:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|26
1666988400000|2022-10-28 20:20:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|22
1666988700000|2022-10-28 20:25:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1666989000000|2022-10-28 20:30:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|7
1666989300000|2022-10-28 20:35:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|40
1666989600000|2022-10-28 20:40:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|5
1666989900000|2022-10-28 20:45:00|11.38|11.18|11.36|11.16|11.39|11.19|11.35|11.15|11
1666990200000|2022-10-28 20:50:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|16
1666990500000|2022-10-28 20:55:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|6
1667026800000|2022-10-29 07:00:00|11.35|11.15|11.33|11.13|11.36|11.16|11.33|11.13|9
1667027100000|2022-10-29 07:05:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|18
1667027400000|2022-10-29 07:10:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|16
1667027700000|2022-10-29 07:15:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|24
1667028000000|2022-10-29 07:20:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|9
1667028300000|2022-10-29 07:25:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|16
1667028600000|2022-10-29 07:30:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|11
1667028900000|2022-10-29 07:35:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|8
1667029200000|2022-10-29 07:40:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|11
1667029500000|2022-10-29 07:45:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|9
1667029800000|2022-10-29 07:50:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|15
1667030100000|2022-10-29 07:55:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|4
1667030400000|2022-10-29 08:00:00|11.43|11.23|11.4|11.2|11.43|11.23|11.39|11.19|22
1667030700000|2022-10-29 08:05:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|46
1667031000000|2022-10-29 08:10:00|11.39|11.19|11.4|11.2|11.42|11.22|11.39|11.19|22
1667031300000|2022-10-29 08:15:00|11.39|11.19|11.4|11.2|11.4|11.2|11.37|11.17|28
1667031600000|2022-10-29 08:20:00|11.39|11.19|11.41|11.21|11.41|11.21|11.37|11.17|25
1667031900000|2022-10-29 08:25:00|11.42|11.22|11.44|11.24|11.44|11.24|11.39|11.19|29
1667032200000|2022-10-29 08:30:00|11.43|11.23|11.44|11.24|11.46|11.26|11.43|11.23|38
1667032500000|2022-10-29 08:35:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|15
1667032800000|2022-10-29 08:40:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|16
1667033100000|2022-10-29 08:45:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|17
1667033400000|2022-10-29 08:50:00|11.47|11.27|11.5|11.3|11.51|11.31|11.46|11.26|12
1667033700000|2022-10-29 08:55:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|6
1667034000000|2022-10-29 09:00:00|11.51|11.31|11.46|11.26|11.51|11.31|11.45|11.25|16
1667034300000|2022-10-29 09:05:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|6
1667034600000|2022-10-29 09:10:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|15
1667034900000|2022-10-29 09:15:00|11.48|11.28|11.48|11.28|11.5|11.3|11.47|11.27|25
1667035200000|2022-10-29 09:20:00|11.49|11.29|11.51|11.31|11.51|11.31|11.48|11.28|49
1667035500000|2022-10-29 09:25:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|20
1667035800000|2022-10-29 09:30:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|6
1667036100000|2022-10-29 09:35:00|11.5|11.3|11.5|11.3|11.52|11.32|11.5|11.3|7
1667036400000|2022-10-29 09:40:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|3
1667036700000|2022-10-29 09:45:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1667037000000|2022-10-29 09:50:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|3
1667037300000|2022-10-29 09:55:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1667037600000|2022-10-29 10:00:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|10
1667037900000|2022-10-29 10:05:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|18
1667038200000|2022-10-29 10:10:00|11.47|11.27|11.45|11.25|11.47|11.27|11.43|11.23|33
1667038500000|2022-10-29 10:15:00|11.46|11.26|11.47|11.27|11.49|11.29|11.45|11.25|40
1667038800000|2022-10-29 10:20:00|11.46|11.26|11.45|11.25|11.5|11.3|11.45|11.25|92
1667039100000|2022-10-29 10:25:00|11.46|11.26|11.39|11.19|11.46|11.26|11.38|11.18|54
1667039400000|2022-10-29 10:30:00|11.4|11.2|11.36|11.16|11.4|11.2|11.34|11.14|51
1667039700000|2022-10-29 10:35:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|13
1667040000000|2022-10-29 10:40:00|11.38|11.18|11.39|11.19|11.4|11.2|11.38|11.18|4
1667040300000|2022-10-29 10:45:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|24
1667040600000|2022-10-29 10:50:00|11.4|11.2|11.37|11.17|11.41|11.21|11.37|11.17|14
1667040900000|2022-10-29 10:55:00|11.36|11.16|11.36|11.16|11.37|11.17|11.34|11.14|25
1667041200000|2022-10-29 11:00:00|11.35|11.15|11.37|11.17|11.37|11.17|11.34|11.14|9
1667041500000|2022-10-29 11:05:00|11.36|11.16|11.35|11.15|11.36|11.16|11.33|11.13|32
1667041800000|2022-10-29 11:10:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|7
1667042100000|2022-10-29 11:15:00|11.35|11.15|11.34|11.14|11.37|11.17|11.33|11.13|58
1667042400000|2022-10-29 11:20:00|11.35|11.15|11.37|11.17|11.38|11.18|11.34|11.14|7
1667042700000|2022-10-29 11:25:00|11.36|11.16|11.36|11.16|11.38|11.18|11.36|11.16|13
1667043000000|2022-10-29 11:30:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|10
1667043300000|2022-10-29 11:35:00|11.35|11.15|11.33|11.13|11.36|11.16|11.32|11.12|39
1667043600000|2022-10-29 11:40:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|13
1667043900000|2022-10-29 11:45:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|26
1667044200000|2022-10-29 11:50:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|15
1667044500000|2022-10-29 11:55:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|30
1667044800000|2022-10-29 12:00:00|11.34|11.14|11.38|11.18|11.38|11.18|11.34|11.14|9
1667045100000|2022-10-29 12:05:00|11.39|11.19|11.38|11.18|11.39|11.19|11.36|11.16|16
1667045400000|2022-10-29 12:10:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|4
1667045700000|2022-10-29 12:15:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|37
1667046000000|2022-10-29 12:20:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|48
1667046300000|2022-10-29 12:25:00|11.38|11.18|11.36|11.16|11.39|11.19|11.36|11.16|43
1667046600000|2022-10-29 12:30:00|11.37|11.17|11.37|11.17|11.37|11.17|11.35|11.15|15
1667046900000|2022-10-29 12:35:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|6
1667047200000|2022-10-29 12:40:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|34
1667047500000|2022-10-29 12:45:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|31
1667047800000|2022-10-29 12:50:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|46
1667048100000|2022-10-29 12:55:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|50
1667048400000|2022-10-29 13:00:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|8
1667048700000|2022-10-29 13:05:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|62
1667049000000|2022-10-29 13:10:00|11.39|11.19|11.38|11.18|11.4|11.2|11.37|11.17|48
1667049300000|2022-10-29 13:15:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|5
1667049600000|2022-10-29 13:20:00|11.36|11.16|11.32|11.12|11.37|11.17|11.32|11.12|61
1667049900000|2022-10-29 13:25:00|11.33|11.13|11.34|11.14|11.35|11.15|11.32|11.12|44
1667050200000|2022-10-29 13:30:00|11.35|11.15|11.33|11.13|11.36|11.16|11.33|11.13|23
1667050500000|2022-10-29 13:35:00|11.32|11.12|11.31|11.11|11.34|11.14|11.31|11.11|22
1667050800000|2022-10-29 13:40:00|11.3|11.1|11.32|11.12|11.33|11.13|11.3|11.1|27
1667051100000|2022-10-29 13:45:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|46
1667051400000|2022-10-29 13:50:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|5
1667051700000|2022-10-29 13:55:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|14
1667052000000|2022-10-29 14:00:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|42
1667052300000|2022-10-29 14:05:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|13
1667052600000|2022-10-29 14:10:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|26
1667052900000|2022-10-29 14:15:00|11.39|11.19|11.38|11.18|11.43|11.23|11.37|11.17|36
1667053200000|2022-10-29 14:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.35|11.15|33
1667053500000|2022-10-29 14:25:00|11.38|11.18|11.38|11.18|11.4|11.2|11.37|11.17|53
1667053800000|2022-10-29 14:30:00|11.37|11.17|11.36|11.16|11.38|11.18|11.34|11.14|92
1667054100000|2022-10-29 14:35:00|11.37|11.17|11.38|11.18|11.4|11.2|11.37|11.17|32
1667054400000|2022-10-29 14:40:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|12
1667054700000|2022-10-29 14:45:00|11.35|11.15|11.33|11.13|11.36|11.16|11.33|11.13|33
1667055000000|2022-10-29 14:50:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|16
1667055300000|2022-10-29 14:55:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|5
1667055600000|2022-10-29 15:00:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|32
1667055900000|2022-10-29 15:05:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|72
1667056200000|2022-10-29 15:10:00|11.37|11.17|11.35|11.15|11.38|11.18|11.34|11.14|87
1667056500000|2022-10-29 15:15:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|68
1667056800000|2022-10-29 15:20:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|67
1667057100000|2022-10-29 15:25:00|11.37|11.17|11.39|11.19|11.4|11.2|11.36|11.16|27
1667057400000|2022-10-29 15:30:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|42
1667057700000|2022-10-29 15:35:00|11.4|11.2|11.33|11.13|11.41|11.21|11.32|11.12|72
1667058000000|2022-10-29 15:40:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|46
1667058300000|2022-10-29 15:45:00|11.32|11.12|11.35|11.15|11.36|11.16|11.32|11.12|36
1667058600000|2022-10-29 15:50:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|10
1667058900000|2022-10-29 15:55:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|25
1667059200000|2022-10-29 16:00:00|11.39|11.19|11.36|11.16|11.41|11.21|11.36|11.16|48
1667059500000|2022-10-29 16:05:00|11.35|11.15|11.41|11.21|11.42|11.22|11.35|11.15|65
1667059800000|2022-10-29 16:10:00|11.42|11.22|11.44|11.24|11.45|11.25|11.41|11.21|37
1667060100000|2022-10-29 16:15:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|46
1667060400000|2022-10-29 16:20:00|11.45|11.25|11.5|11.3|11.5|11.3|11.44|11.24|62
1667060700000|2022-10-29 16:25:00|11.49|11.29|11.51|11.31|11.51|11.31|11.48|11.28|63
1667061000000|2022-10-29 16:30:00|11.52|11.32|11.55|11.35|11.57|11.37|11.51|11.31|44
1667061300000|2022-10-29 16:35:00|11.56|11.36|11.54|11.34|11.56|11.36|11.51|11.31|39
1667061600000|2022-10-29 16:40:00|11.55|11.35|11.58|11.38|11.59|11.39|11.54|11.34|20
1667061900000|2022-10-29 16:45:00|11.59|11.39|11.57|11.37|11.62|11.42|11.57|11.37|33
1667062200000|2022-10-29 16:50:00|11.58|11.38|11.6|11.4|11.61|11.41|11.57|11.37|49
1667062500000|2022-10-29 16:55:00|11.61|11.41|11.58|11.38|11.62|11.42|11.58|11.38|28
1667062800000|2022-10-29 17:00:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|13
1667063100000|2022-10-29 17:05:00|11.6|11.4|11.57|11.37|11.6|11.4|11.56|11.36|18
1667063400000|2022-10-29 17:10:00|11.58|11.38|11.62|11.42|11.62|11.42|11.57|11.37|23
1667063700000|2022-10-29 17:15:00|11.63|11.43|11.56|11.36|11.63|11.43|11.55|11.35|75
1667064000000|2022-10-29 17:20:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|7
1667064300000|2022-10-29 17:25:00|11.56|11.36|11.55|11.35|11.57|11.37|11.54|11.34|12
1667064600000|2022-10-29 17:30:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|7
1667064900000|2022-10-29 17:35:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|30
1667065200000|2022-10-29 17:40:00|11.57|11.37|11.61|11.41|11.61|11.41|11.57|11.37|23
1667065500000|2022-10-29 17:45:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|19
1667065800000|2022-10-29 17:50:00|11.63|11.43|11.51|11.31|11.65|11.45|11.5|11.3|73
1667066100000|2022-10-29 17:55:00|11.5|11.3|11.43|11.23|11.51|11.31|11.41|11.21|104
1667066400000|2022-10-29 18:00:00|11.42|11.22|11.46|11.26|11.46|11.26|11.39|11.19|71
1667066700000|2022-10-29 18:05:00|11.45|11.25|11.45|11.25|11.48|11.28|11.43|11.23|43
1667067000000|2022-10-29 18:10:00|11.46|11.26|11.49|11.29|11.51|11.31|11.45|11.25|40
1667067300000|2022-10-29 18:15:00|11.5|11.3|11.47|11.27|11.52|11.32|11.47|11.27|56
1667067600000|2022-10-29 18:20:00|11.46|11.26|11.43|11.23|11.47|11.27|11.42|11.22|42
1667067900000|2022-10-29 18:25:00|11.44|11.24|11.47|11.27|11.47|11.27|11.43|11.23|42
1667068200000|2022-10-29 18:30:00|11.46|11.26|11.43|11.23|11.47|11.27|11.4|11.2|56
1667068500000|2022-10-29 18:35:00|11.42|11.22|11.46|11.26|11.46|11.26|11.41|11.21|69
1667068800000|2022-10-29 18:40:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|62
1667069100000|2022-10-29 18:45:00|11.47|11.27|11.46|11.26|11.47|11.27|11.42|11.22|56
1667069400000|2022-10-29 18:50:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|27
1667069700000|2022-10-29 18:55:00|11.46|11.26|11.47|11.27|11.47|11.27|11.43|11.23|22
1667070000000|2022-10-29 19:00:00|11.46|11.26|11.46|11.26|11.48|11.28|11.46|11.26|17
1667070300000|2022-10-29 19:05:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|38
1667070600000|2022-10-29 19:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|8
1667070900000|2022-10-29 19:15:00|11.47|11.27|11.5|11.3|11.52|11.32|11.47|11.27|34
1667071200000|2022-10-29 19:20:00|11.49|11.29|11.52|11.32|11.52|11.32|11.48|11.28|20
1667071500000|2022-10-29 19:25:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|36
1667071800000|2022-10-29 19:30:00|11.51|11.31|11.51|11.31|11.53|11.33|11.51|11.31|37
1667072100000|2022-10-29 19:35:00|11.52|11.32|11.5|11.3|11.52|11.32|11.49|11.29|41
1667072400000|2022-10-29 19:40:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|13
1667072700000|2022-10-29 19:45:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|34
1667073000000|2022-10-29 19:50:00|11.48|11.28|11.52|11.32|11.52|11.32|11.47|11.27|27
1667073300000|2022-10-29 19:55:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|13
1667073600000|2022-10-29 20:00:00|11.54|11.34|11.49|11.29|11.55|11.35|11.49|11.29|24
1667073900000|2022-10-29 20:05:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|41
1667074200000|2022-10-29 20:10:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|44
1667074500000|2022-10-29 20:15:00|11.49|11.29|11.48|11.28|11.49|11.29|11.45|11.25|50
1667074800000|2022-10-29 20:20:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|7
1667075100000|2022-10-29 20:25:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|13
1667075400000|2022-10-29 20:30:00|11.47|11.27|11.49|11.29|11.49|11.29|11.46|11.26|11
1667075700000|2022-10-29 20:35:00|11.48|11.28|11.46|11.26|11.49|11.29|11.46|11.26|19
1667076000000|2022-10-29 20:40:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|12
1667076300000|2022-10-29 20:45:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|12
1667076600000|2022-10-29 20:50:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|21
1667076900000|2022-10-29 20:55:00|11.48|11.28|11.47|11.27|11.48|11.28|11.45|11.25|20
1667077200000|2022-10-29 21:00:00|11.46|11.26|11.45|11.25|11.48|11.28|11.45|11.25|12
1667077500000|2022-10-29 21:05:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|8
1667077800000|2022-10-29 21:10:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|6
1667078100000|2022-10-29 21:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|15
1667078700000|2022-10-29 21:25:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|3
1667079300000|2022-10-29 21:35:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1667079600000|2022-10-29 21:40:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|3
1667079900000|2022-10-29 21:45:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|6
1667080200000|2022-10-29 21:50:00|11.48|11.28|11.44|11.24|11.49|11.29|11.44|11.24|13
1667080500000|2022-10-29 21:55:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|15
1667080800000|2022-10-29 22:00:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1667081100000|2022-10-29 22:05:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|69
1667081400000|2022-10-29 22:10:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|81
1667081700000|2022-10-29 22:15:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|46
1667082000000|2022-10-29 22:20:00|11.43|11.23|11.43|11.23|11.44|11.24|11.4|11.2|47
1667082300000|2022-10-29 22:25:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|18
1667082600000|2022-10-29 22:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1667082900000|2022-10-29 22:35:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|11
1667083200000|2022-10-29 22:40:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|35
1667083500000|2022-10-29 22:45:00|11.41|11.21|11.38|11.18|11.42|11.22|11.38|11.18|48
1667083800000|2022-10-29 22:50:00|11.37|11.17|11.36|11.16|11.39|11.19|11.36|11.16|22
1667084100000|2022-10-29 22:55:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|20
1667084400000|2022-10-29 23:00:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|41
1667084700000|2022-10-29 23:05:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|35
1667085000000|2022-10-29 23:10:00|11.35|11.15|11.38|11.18|11.38|11.18|11.35|11.15|12
1667085300000|2022-10-29 23:15:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|16
1667085600000|2022-10-29 23:20:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|4
1667085900000|2022-10-29 23:25:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|4
1667086200000|2022-10-29 23:30:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1667086500000|2022-10-29 23:35:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|5
1667086800000|2022-10-29 23:40:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|4
1667087100000|2022-10-29 23:45:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|5
1667087400000|2022-10-29 23:50:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1667087700000|2022-10-29 23:55:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|26
1667088000000|2022-10-30 00:00:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|23
1667088300000|2022-10-30 00:05:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|46
1667088600000|2022-10-30 00:10:00|11.48|11.28|11.45|11.25|11.5|11.3|11.45|11.25|24
1667088900000|2022-10-30 00:15:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|6
1667089200000|2022-10-30 00:20:00|11.44|11.24|11.44|11.24|11.44|11.24|11.41|11.21|9
1667089500000|2022-10-30 00:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1667089800000|2022-10-30 00:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|3
1667090100000|2022-10-30 00:35:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|3
1667090400000|2022-10-30 00:40:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|11
1667090700000|2022-10-30 00:45:00|11.43|11.23|11.46|11.26|11.49|11.29|11.43|11.23|37
1667091000000|2022-10-30 00:50:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|11
1667091300000|2022-10-30 00:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1667091600000|2022-10-30 01:00:00|11.45|11.25|11.44|11.24|11.49|11.29|11.44|11.24|18
1667091900000|2022-10-30 01:05:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|18
1667092200000|2022-10-30 01:10:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|2
1667092800000|2022-10-30 01:20:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1667093100000|2022-10-30 01:25:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|5
1667093400000|2022-10-30 01:30:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|21
1667093700000|2022-10-30 01:35:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|39
1667094000000|2022-10-30 01:40:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|12
1667094300000|2022-10-30 01:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|3
1667094600000|2022-10-30 01:50:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|4
1667094900000|2022-10-30 01:55:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|7
1667095200000|2022-10-30 02:00:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|32
1667095500000|2022-10-30 02:05:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|5
1667095800000|2022-10-30 02:10:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|11
1667096100000|2022-10-30 02:15:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|4
1667096400000|2022-10-30 02:20:00|11.51|11.31|11.51|11.31|11.51|11.31|11.49|11.29|23
1667096700000|2022-10-30 02:25:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|4
1667097000000|2022-10-30 02:30:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|12
1667097300000|2022-10-30 02:35:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1667097900000|2022-10-30 02:45:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|6
1667098200000|2022-10-30 02:50:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1667098500000|2022-10-30 02:55:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|5
1667098800000|2022-10-30 03:00:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1667099400000|2022-10-30 03:10:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|3
1667100000000|2022-10-30 03:20:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|5
1667100300000|2022-10-30 03:25:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|3
1667100600000|2022-10-30 03:30:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|29
1667101200000|2022-10-30 03:40:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|49
1667101500000|2022-10-30 03:45:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|3
1667101800000|2022-10-30 03:50:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|3
1667102100000|2022-10-30 03:55:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1667102700000|2022-10-30 04:05:00|11.52|11.32|11.52|11.32|11.53|11.33|11.5|11.3|19
1667103000000|2022-10-30 04:10:00|11.51|11.31|11.48|11.28|11.51|11.31|11.48|11.28|14
1667103300000|2022-10-30 04:15:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|7
1667103600000|2022-10-30 04:20:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|4
1667103900000|2022-10-30 04:25:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|5
1667104200000|2022-10-30 04:30:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|5
1667104500000|2022-10-30 04:35:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|18
1667104800000|2022-10-30 04:40:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|10
1667105100000|2022-10-30 04:45:00|11.46|11.26|11.48|11.28|11.49|11.29|11.46|11.26|9
1667105400000|2022-10-30 04:50:00|11.47|11.27|11.5|11.3|11.51|11.31|11.47|11.27|22
1667105700000|2022-10-30 04:55:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|9
1667106000000|2022-10-30 05:00:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|5
1667106300000|2022-10-30 05:05:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|16
1667106600000|2022-10-30 05:10:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|13
1667106900000|2022-10-30 05:15:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|10
1667107200000|2022-10-30 05:20:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|45
1667107500000|2022-10-30 05:25:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|10
1667107800000|2022-10-30 05:30:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|17
1667108100000|2022-10-30 05:35:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|8
1667108400000|2022-10-30 05:40:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|17
1667108700000|2022-10-30 05:45:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|12
1667109000000|2022-10-30 05:50:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|31
1667109300000|2022-10-30 05:55:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|9
1667109600000|2022-10-30 06:00:00|11.51|11.31|11.51|11.31|11.53|11.33|11.51|11.31|77
1667109900000|2022-10-30 06:05:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|59
1667110200000|2022-10-30 06:10:00|11.53|11.33|11.5|11.3|11.54|11.34|11.49|11.29|42
1667110500000|2022-10-30 06:15:00|11.49|11.29|11.44|11.24|11.49|11.29|11.44|11.24|47
1667110800000|2022-10-30 06:20:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|6
1667111100000|2022-10-30 06:25:00|11.43|11.23|11.46|11.26|11.47|11.27|11.43|11.23|6
1667111400000|2022-10-30 06:30:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|4
1667111700000|2022-10-30 06:35:00|11.47|11.27|11.51|11.31|11.51|11.31|11.47|11.27|11
1667112000000|2022-10-30 06:40:00|11.5|11.3|11.51|11.31|11.52|11.32|11.5|11.3|6
1667112300000|2022-10-30 06:45:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|22
1667112600000|2022-10-30 06:50:00|11.5|11.3|11.5|11.3|11.52|11.32|11.5|11.3|19
1667112900000|2022-10-30 06:55:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|5
1667113200000|2022-10-30 07:00:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|5
1667113500000|2022-10-30 07:05:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|8
1667113800000|2022-10-30 07:10:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|5
1667114100000|2022-10-30 07:15:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|4
1667114400000|2022-10-30 07:20:00|11.53|11.33|11.54|11.34|11.56|11.36|11.53|11.33|8
1667114700000|2022-10-30 07:25:00|11.53|11.33|11.56|11.36|11.57|11.37|11.53|11.33|18
1667115000000|2022-10-30 07:30:00|11.55|11.35|11.53|11.33|11.55|11.35|11.51|11.31|13
1667115300000|2022-10-30 07:35:00|11.52|11.32|11.54|11.34|11.54|11.34|11.51|11.31|15
1667115600000|2022-10-30 07:40:00|11.53|11.33|11.55|11.35|11.56|11.36|11.53|11.33|15
1667115900000|2022-10-30 07:45:00|11.56|11.36|11.56|11.36|11.56|11.36|11.54|11.34|17
1667116200000|2022-10-30 07:50:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|3
1667116500000|2022-10-30 07:55:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|3
1667116800000|2022-10-30 08:00:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|20
1667117100000|2022-10-30 08:05:00|11.57|11.37|11.57|11.37|11.58|11.38|11.54|11.34|9
1667117400000|2022-10-30 08:10:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|5
1667117700000|2022-10-30 08:15:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|3
1667118000000|2022-10-30 08:20:00|11.54|11.34|11.52|11.32|11.54|11.34|11.51|11.31|9
1667118300000|2022-10-30 08:25:00|11.53|11.33|11.48|11.28|11.53|11.33|11.48|11.28|18
1667118600000|2022-10-30 08:30:00|11.49|11.29|11.45|11.25|11.49|11.29|11.44|11.24|31
1667118900000|2022-10-30 08:35:00|11.44|11.24|11.48|11.28|11.48|11.28|11.43|11.23|21
1667119200000|2022-10-30 08:40:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|17
1667119500000|2022-10-30 08:45:00|11.5|11.3|11.52|11.32|11.52|11.32|11.5|11.3|27
1667119800000|2022-10-30 08:50:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|6
1667120100000|2022-10-30 08:55:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|7
1667120400000|2022-10-30 09:00:00|11.52|11.32|11.5|11.3|11.53|11.33|11.5|11.3|7
1667120700000|2022-10-30 09:05:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|4
1667121000000|2022-10-30 09:10:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|14
1667121300000|2022-10-30 09:15:00|11.53|11.33|11.53|11.33|11.55|11.35|11.53|11.33|9
1667121600000|2022-10-30 09:20:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|5
1667121900000|2022-10-30 09:25:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|5
1667122200000|2022-10-30 09:30:00|11.52|11.32|11.52|11.32|11.52|11.32|11.5|11.3|9
1667122500000|2022-10-30 09:35:00|11.51|11.31|11.46|11.26|11.51|11.31|11.46|11.26|36
1667122800000|2022-10-30 09:40:00|11.45|11.25|11.43|11.23|11.47|11.27|11.43|11.23|21
1667123100000|2022-10-30 09:45:00|11.42|11.22|11.41|11.21|11.43|11.23|11.4|11.2|76
1667123400000|2022-10-30 09:50:00|11.4|11.2|11.41|11.21|11.43|11.23|11.4|11.2|44
1667123700000|2022-10-30 09:55:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|28
1667124000000|2022-10-30 10:00:00|11.42|11.22|11.43|11.23|11.43|11.23|11.39|11.19|82
1667124300000|2022-10-30 10:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|14
1667124600000|2022-10-30 10:10:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|9
1667124900000|2022-10-30 10:15:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|9
1667125200000|2022-10-30 10:20:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|6
1667125500000|2022-10-30 10:25:00|11.4|11.2|11.43|11.23|11.43|11.23|11.4|11.2|8
1667125800000|2022-10-30 10:30:00|11.44|11.24|11.41|11.21|11.44|11.24|11.41|11.21|24
1667126100000|2022-10-30 10:35:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|9
1667126400000|2022-10-30 10:40:00|11.43|11.23|11.44|11.24|11.44|11.24|11.41|11.21|8
1667126700000|2022-10-30 10:45:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|4
1667127000000|2022-10-30 10:50:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|5
1667127300000|2022-10-30 10:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1667127600000|2022-10-30 11:00:00|11.43|11.23|11.43|11.23|11.43|11.23|11.4|11.2|7
1667127900000|2022-10-30 11:05:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|10
1667128200000|2022-10-30 11:10:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1667128500000|2022-10-30 11:15:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1667128800000|2022-10-30 11:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|6
1667129100000|2022-10-30 11:25:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|9
1667129400000|2022-10-30 11:30:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|11
1667129700000|2022-10-30 11:35:00|11.41|11.21|11.41|11.21|11.42|11.22|11.39|11.19|29
1667130000000|2022-10-30 11:40:00|11.4|11.2|11.43|11.23|11.45|11.25|11.4|11.2|42
1667130300000|2022-10-30 11:45:00|11.42|11.22|11.42|11.22|11.44|11.24|11.41|11.21|45
1667130600000|2022-10-30 11:50:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|10
1667130900000|2022-10-30 11:55:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|25
1667131200000|2022-10-30 12:00:00|11.46|11.26|11.43|11.23|11.46|11.26|11.43|11.23|36
1667131500000|2022-10-30 12:05:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|9
1667131800000|2022-10-30 12:10:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|4
1667132100000|2022-10-30 12:15:00|11.41|11.21|11.38|11.18|11.41|11.21|11.38|11.18|60
1667132400000|2022-10-30 12:20:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|34
1667132700000|2022-10-30 12:25:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|44
1667133000000|2022-10-30 12:30:00|11.37|11.17|11.38|11.18|11.38|11.18|11.34|11.14|26
1667133300000|2022-10-30 12:35:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|19
1667133600000|2022-10-30 12:40:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|12
1667133900000|2022-10-30 12:45:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|8
1667134200000|2022-10-30 12:50:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1667134500000|2022-10-30 12:55:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|8
1667134800000|2022-10-30 13:00:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|8
1667135100000|2022-10-30 13:05:00|11.41|11.21|11.44|11.24|11.44|11.24|11.41|11.21|14
1667135400000|2022-10-30 13:10:00|11.43|11.23|11.48|11.28|11.5|11.3|11.43|11.23|32
1667135700000|2022-10-30 13:15:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|18
1667136000000|2022-10-30 13:20:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1667136300000|2022-10-30 13:25:00|11.47|11.27|11.41|11.21|11.47|11.27|11.41|11.21|9
1667136600000|2022-10-30 13:30:00|11.4|11.2|11.36|11.16|11.4|11.2|11.32|11.12|67
1667136900000|2022-10-30 13:35:00|11.37|11.17|11.32|11.12|11.37|11.17|11.32|11.12|42
1667137200000|2022-10-30 13:40:00|11.33|11.13|11.31|11.11|11.33|11.13|11.3|11.1|23
1667137500000|2022-10-30 13:45:00|11.32|11.12|11.31|11.11|11.34|11.14|11.31|11.11|44
1667137800000|2022-10-30 13:50:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|72
1667138100000|2022-10-30 13:55:00|11.3|11.1|11.3|11.1|11.32|11.12|11.3|11.1|23
1667138400000|2022-10-30 14:00:00|11.31|11.11|11.32|11.12|11.33|11.13|11.29|11.09|48
1667138700000|2022-10-30 14:05:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|59
1667139000000|2022-10-30 14:10:00|11.32|11.12|11.3|11.1|11.32|11.12|11.29|11.09|43
1667139300000|2022-10-30 14:15:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|18
1667139600000|2022-10-30 14:20:00|11.31|11.11|11.32|11.12|11.33|11.13|11.3|11.1|78
1667139900000|2022-10-30 14:25:00|11.33|11.13|11.34|11.14|11.35|11.15|11.32|11.12|34
1667140200000|2022-10-30 14:30:00|11.35|11.15|11.33|11.13|11.35|11.15|11.32|11.12|31
1667140500000|2022-10-30 14:35:00|11.32|11.12|11.34|11.14|11.34|11.14|11.32|11.12|13
1667140800000|2022-10-30 14:40:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|18
1667141100000|2022-10-30 14:45:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|3
1667141400000|2022-10-30 14:50:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|52
1667141700000|2022-10-30 14:55:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|29
1667142000000|2022-10-30 15:00:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1667142300000|2022-10-30 15:05:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|39
1667142600000|2022-10-30 15:10:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|6
1667142900000|2022-10-30 15:15:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|13
1667143200000|2022-10-30 15:20:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|5
1667143500000|2022-10-30 15:25:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|6
1667143800000|2022-10-30 15:30:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|3
1667144100000|2022-10-30 15:35:00|11.36|11.16|11.32|11.12|11.36|11.16|11.31|11.11|19
1667144400000|2022-10-30 15:40:00|11.31|11.11|11.29|11.09|11.32|11.12|11.29|11.09|57
1667144700000|2022-10-30 15:45:00|11.28|11.08|11.25|11.05|11.29|11.09|11.24|11.04|88
1667145000000|2022-10-30 15:50:00|11.26|11.06|11.26|11.06|11.28|11.08|11.24|11.04|81
1667145300000|2022-10-30 15:55:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|4
1667145600000|2022-10-30 16:00:00|11.23|11.03|11.23|11.03|11.24|11.04|11.2|11|33
1667145900000|2022-10-30 16:05:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|7
1667146200000|2022-10-30 16:10:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|5
1667146500000|2022-10-30 16:15:00|11.26|11.06|11.29|11.09|11.29|11.09|11.25|11.05|8
1667146800000|2022-10-30 16:20:00|11.28|11.08|11.28|11.08|11.28|11.08|11.26|11.06|7
1667147100000|2022-10-30 16:25:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|12
1667147400000|2022-10-30 16:30:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|4
1667147700000|2022-10-30 16:35:00|11.29|11.09|11.28|11.08|11.3|11.1|11.28|11.08|8
1667148000000|2022-10-30 16:40:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|34
1667148300000|2022-10-30 16:45:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|14
1667148600000|2022-10-30 16:50:00|11.27|11.07|11.26|11.06|11.28|11.08|11.25|11.05|18
1667148900000|2022-10-30 16:55:00|11.27|11.07|11.26|11.06|11.27|11.07|11.23|11.03|32
1667149200000|2022-10-30 17:00:00|11.25|11.05|11.24|11.04|11.26|11.06|11.23|11.03|34
1667149500000|2022-10-30 17:05:00|11.25|11.05|11.27|11.07|11.27|11.07|11.24|11.04|11
1667149800000|2022-10-30 17:10:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|8
1667150100000|2022-10-30 17:15:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|17
1667150400000|2022-10-30 17:20:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|13
1667150700000|2022-10-30 17:25:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1667151000000|2022-10-30 17:30:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|3
1667151300000|2022-10-30 17:35:00|11.28|11.08|11.29|11.09|11.3|11.1|11.28|11.08|14
1667151600000|2022-10-30 17:40:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|29
1667151900000|2022-10-30 17:45:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|6
1667152200000|2022-10-30 17:50:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|10
1667152500000|2022-10-30 17:55:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|19
1667152800000|2022-10-30 18:00:00|11.32|11.12|11.32|11.12|11.32|11.12|11.3|11.1|25
1667153100000|2022-10-30 18:05:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|3
1667153400000|2022-10-30 18:10:00|11.32|11.12|11.29|11.09|11.32|11.12|11.29|11.09|34
1667153700000|2022-10-30 18:15:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|4
1667154000000|2022-10-30 18:20:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|17
1667154300000|2022-10-30 18:25:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|9
1667154600000|2022-10-30 18:30:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|11
1667154900000|2022-10-30 18:35:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|15
1667155200000|2022-10-30 18:40:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|11
1667155500000|2022-10-30 18:45:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|5
1667155800000|2022-10-30 18:50:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|5
1667156100000|2022-10-30 18:55:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|63
1667156400000|2022-10-30 19:00:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|36
1667156700000|2022-10-30 19:05:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|104
1667157000000|2022-10-30 19:10:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1667157600000|2022-10-30 19:20:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|19
1667157900000|2022-10-30 19:25:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|12
1667158200000|2022-10-30 19:30:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|63
1667158500000|2022-10-30 19:35:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|82
1667158800000|2022-10-30 19:40:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|3
1667159100000|2022-10-30 19:45:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|4
1667159400000|2022-10-30 19:50:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|22
1667160000000|2022-10-30 20:00:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|28
1667160300000|2022-10-30 20:05:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1667160600000|2022-10-30 20:10:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|22
1667160900000|2022-10-30 20:15:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|6
1667161200000|2022-10-30 20:20:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|16
1667161500000|2022-10-30 20:25:00|11.31|11.11|11.32|11.12|11.33|11.13|11.3|11.1|62
1667161800000|2022-10-30 20:30:00|11.31|11.11|11.4|11|11.41|11.12|11.29|11|35
1667162100000|2022-10-30 20:35:00|11.39|10.99|11.4|11|11.4|11|11.38|10.98|40
1667162400000|2022-10-30 20:40:00|11.39|10.99|11.39|10.99|11.4|11|11.38|10.98|11
1667162700000|2022-10-30 20:45:00|11.4|11|11.39|10.99|11.4|11|11.39|10.99|4
1667163000000|2022-10-30 20:50:00|11.4|11|11.41|11.01|11.41|11.01|11.39|10.99|4
1667163300000|2022-10-30 20:55:00|11.4|11|11.41|11.01|11.42|11.02|11.4|11|42
1667163600000|2022-10-30 21:00:00|11.42|11.02|11.44|11.04|11.44|11.04|11.42|11.02|41
1667163900000|2022-10-30 21:05:00|11.43|11.03|11.43|11.03|11.44|11.04|11.43|11.03|37
1667164200000|2022-10-30 21:10:00|11.44|11.04|11.43|11.03|11.44|11.04|11.43|11.03|26
1667164500000|2022-10-30 21:15:00|11.42|11.02|11.42|11.02|11.43|11.03|11.42|11.02|17
1667164800000|2022-10-30 21:20:00|11.41|11.01|11.42|11.02|11.42|11.02|11.41|11.01|10
1667165100000|2022-10-30 21:25:00|11.43|11.03|11.42|11.02|11.43|11.03|11.42|11.02|16
1667165400000|2022-10-30 21:30:00|11.43|11.03|11.43|11.03|11.44|11.04|11.42|11.02|17
1667165700000|2022-10-30 21:35:00|11.42|11.02|11.43|11.03|11.43|11.03|11.42|11.02|14
1667166000000|2022-10-30 21:40:00|11.42|11.02|11.4|11|11.42|11.02|11.39|10.99|45
1667166600000|2022-10-30 21:50:00|11.39|10.99|11.39|10.99|11.39|10.99|11.39|10.99|1
1667166900000|2022-10-30 21:55:00|11.4|11|11.4|11|11.41|11.01|11.4|11|19
1667167200000|2022-10-30 22:00:00|11.41|11.01|11.36|10.96|11.41|11.01|11.36|10.96|68
1667167500000|2022-10-30 22:05:00|11.35|10.95|11.24|11.04|11.35|11.04|11.24|10.93|41
1667167800000|2022-10-30 22:10:00|11.25|11.05|11.22|11.02|11.25|11.05|11.22|11.02|30
1667168100000|2022-10-30 22:15:00|11.23|11.03|11.2|11|11.23|11.03|11.17|10.97|145
1667168400000|2022-10-30 22:20:00|11.21|11.01|11.2|11|11.21|11.01|11.18|10.98|90
1667168700000|2022-10-30 22:25:00|11.19|10.99|11.18|10.98|11.2|11|11.17|10.97|126
1667169000000|2022-10-30 22:30:00|11.17|10.97|11.17|10.97|11.18|10.98|11.15|10.95|75
1667169300000|2022-10-30 22:35:00|11.18|10.98|11.19|10.99|11.19|10.99|11.16|10.96|134
1667169600000|2022-10-30 22:40:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|18
1667169900000|2022-10-30 22:45:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|14
1667170200000|2022-10-30 22:50:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|70
1667170500000|2022-10-30 22:55:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|67
1667170800000|2022-10-30 23:00:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|20
1667171100000|2022-10-30 23:05:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|50
1667171400000|2022-10-30 23:10:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|35
1667171700000|2022-10-30 23:15:00|11.22|11.02|11.19|10.99|11.22|11.02|11.18|10.98|68
1667172000000|2022-10-30 23:20:00|11.18|10.98|11.2|11|11.2|11|11.17|10.97|49
1667172300000|2022-10-30 23:25:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|46
1667172600000|2022-10-30 23:30:00|11.21|11.01|11.22|11.02|11.23|11.03|11.2|11|68
1667172900000|2022-10-30 23:35:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|43
1667173200000|2022-10-30 23:40:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|25
1667173500000|2022-10-30 23:45:00|11.21|11.01|11.21|11.01|11.21|11.01|11.19|10.99|27
1667173800000|2022-10-30 23:50:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|25
1667174100000|2022-10-30 23:55:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|34
1667174400000|2022-10-31 00:00:00|11.21|11.01|11.21|11.01|11.21|11.01|11.18|10.98|13
1667174700000|2022-10-31 00:05:00|11.22|11.02|11.26|11.06|11.26|11.06|11.22|11.02|43
1667175000000|2022-10-31 00:10:00|11.27|11.07|11.29|11.09|11.3|11.1|11.26|11.06|117
1667175300000|2022-10-31 00:15:00|11.3|11.1|11.3|11.1|11.31|11.11|11.28|11.08|69
1667175600000|2022-10-31 00:20:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|50
1667175900000|2022-10-31 00:25:00|11.29|11.09|11.29|11.09|11.31|11.11|11.29|11.09|27
1667176200000|2022-10-31 00:30:00|11.3|11.1|11.25|11.05|11.3|11.1|11.23|11.03|26
1667176500000|2022-10-31 00:35:00|11.24|11.04|11.24|11.04|11.26|11.06|11.22|11.02|53
1667176800000|2022-10-31 00:40:00|11.25|11.05|11.25|11.05|11.25|11.05|11.22|11.02|45
1667177100000|2022-10-31 00:45:00|11.24|11.04|11.23|11.03|11.24|11.04|11.21|11.01|56
1667177400000|2022-10-31 00:50:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|26
1667177700000|2022-10-31 00:55:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|85
1667178000000|2022-10-31 01:00:00|11.21|11.01|11.18|10.98|11.22|11.02|11.18|10.98|32
1667178300000|2022-10-31 01:05:00|11.19|10.99|11.21|11.01|11.21|11.01|11.18|10.98|39
1667178600000|2022-10-31 01:10:00|11.2|11|11.19|10.99|11.21|11.01|11.18|10.98|90
1667178900000|2022-10-31 01:15:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|32
1667179200000|2022-10-31 01:20:00|11.2|11|11.19|10.99|11.2|11|11.17|10.97|60
1667179500000|2022-10-31 01:25:00|11.2|11|11.2|11|11.21|11.01|11.18|10.98|31
1667179800000|2022-10-31 01:30:00|11.19|10.99|11.18|10.98|11.2|11|11.17|10.97|70
1667180100000|2022-10-31 01:35:00|11.17|10.97|11.17|10.97|11.19|10.99|11.16|10.96|77
1667180400000|2022-10-31 01:40:00|11.18|10.98|11.15|10.95|11.18|10.98|11.13|10.93|134
1667180700000|2022-10-31 01:45:00|11.14|10.94|11.15|10.95|11.18|10.98|11.13|10.93|70
1667181000000|2022-10-31 01:50:00|11.14|10.94|11.15|10.95|11.15|10.95|11.13|10.93|50
1667181300000|2022-10-31 01:55:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|22
1667181600000|2022-10-31 02:00:00|11.16|10.96|11.12|10.92|11.16|10.96|11.12|10.92|87
1667181900000|2022-10-31 02:05:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|67
1667182200000|2022-10-31 02:10:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|65
1667182500000|2022-10-31 02:15:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|62
1667182800000|2022-10-31 02:20:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|27
1667183100000|2022-10-31 02:25:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|42
1667183400000|2022-10-31 02:30:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|33
1667183700000|2022-10-31 02:35:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|59
1667184000000|2022-10-31 02:40:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|44
1667184300000|2022-10-31 02:45:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|62
1667184600000|2022-10-31 02:50:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|130
1667184900000|2022-10-31 02:55:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|126
1667185200000|2022-10-31 03:00:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|193
1667185500000|2022-10-31 03:05:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|137
1667185800000|2022-10-31 03:10:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|153
1667186100000|2022-10-31 03:15:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|130
1667186400000|2022-10-31 03:20:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|61
1667186700000|2022-10-31 03:25:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|73
1667187000000|2022-10-31 03:30:00|11.17|10.97|11.18|10.98|11.18|10.98|11.15|10.95|110
1667187300000|2022-10-31 03:35:00|11.17|10.97|11.19|10.99|11.19|10.99|11.17|10.97|17
1667187600000|2022-10-31 03:40:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|32
1667187900000|2022-10-31 03:45:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|133
1667188200000|2022-10-31 03:50:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|130
1667188500000|2022-10-31 03:55:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|45
1667188800000|2022-10-31 04:00:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|141
1667189100000|2022-10-31 04:05:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|112
1667189400000|2022-10-31 04:10:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|51
1667189700000|2022-10-31 04:15:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|46
1667190000000|2022-10-31 04:20:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|86
1667190300000|2022-10-31 04:25:00|11.22|11.02|11.21|11.01|11.23|11.03|11.2|11|180
1667190600000|2022-10-31 04:30:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|33
1667190900000|2022-10-31 04:35:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|65
1667191200000|2022-10-31 04:40:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|55
1667191500000|2022-10-31 04:45:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|89
1667191800000|2022-10-31 04:50:00|11.2|11|11.21|11.01|11.23|11.03|11.2|11|88
1667192100000|2022-10-31 04:55:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|30
1667192400000|2022-10-31 05:00:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|31
1667192700000|2022-10-31 05:05:00|11.21|11.01|11.25|11.05|11.25|11.05|11.21|11.01|33
1667193000000|2022-10-31 05:10:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1667193300000|2022-10-31 05:15:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|34
1667193600000|2022-10-31 05:20:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|53
1667193900000|2022-10-31 05:25:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|96
1667194200000|2022-10-31 05:30:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|24
1667194500000|2022-10-31 05:35:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|40
1667194800000|2022-10-31 05:40:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|13
1667195100000|2022-10-31 05:45:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|100
1667195400000|2022-10-31 05:50:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|50
1667195700000|2022-10-31 05:55:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|10
1667196000000|2022-10-31 06:00:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|56
1667196300000|2022-10-31 06:05:00|11.2|11|11.17|10.97|11.2|11|11.17|10.97|102
1667196600000|2022-10-31 06:10:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|42
1667196900000|2022-10-31 06:15:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|39
1667197200000|2022-10-31 06:20:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|60
1667197500000|2022-10-31 06:25:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|77
1667197800000|2022-10-31 06:30:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|114
1667198100000|2022-10-31 06:35:00|11.16|10.96|11.16|10.96|11.18|10.98|11.15|10.95|59
1667198400000|2022-10-31 06:40:00|11.17|10.97|11.18|10.98|11.18|10.98|11.15|10.95|46
1667198700000|2022-10-31 06:45:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|107
1667199000000|2022-10-31 06:50:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|29
1667199300000|2022-10-31 06:55:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|9
1667199600000|2022-10-31 07:00:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|16
1667199900000|2022-10-31 07:05:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|53
1667200200000|2022-10-31 07:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|13
1667200500000|2022-10-31 07:15:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|55
1667200800000|2022-10-31 07:20:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|4
1667201100000|2022-10-31 07:25:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|49
1667201400000|2022-10-31 07:30:00|11.18|10.98|11.2|11|11.21|11.01|11.17|10.97|63
1667201700000|2022-10-31 07:35:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|64
1667202000000|2022-10-31 07:40:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|80
1667202300000|2022-10-31 07:45:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|60
1667202600000|2022-10-31 07:50:00|11.23|11.03|11.21|11.01|11.23|11.03|11.2|11|39
1667202900000|2022-10-31 07:55:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|63
1667203200000|2022-10-31 08:00:00|11.21|11.01|11.16|10.96|11.22|11.02|11.16|10.96|82
1667203500000|2022-10-31 08:05:00|11.15|10.95|11.14|10.94|11.16|10.96|11.13|10.93|84
1667203800000|2022-10-31 08:10:00|11.15|10.95|11.12|10.92|11.17|10.97|11.12|10.92|60
1667204100000|2022-10-31 08:15:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|198
1667204400000|2022-10-31 08:20:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|46
1667204700000|2022-10-31 08:25:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|40
1667205000000|2022-10-31 08:30:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|86
1667205300000|2022-10-31 08:35:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|84
1667205600000|2022-10-31 08:40:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|87
1667205900000|2022-10-31 08:45:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|4
1667206200000|2022-10-31 08:50:00|11.14|10.94|11.17|10.97|11.18|10.98|11.13|10.93|88
1667206500000|2022-10-31 08:55:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|73
1667206800000|2022-10-31 09:00:00|11.19|10.99|11.16|10.96|11.19|10.99|11.16|10.96|148
1667207100000|2022-10-31 09:05:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|33
1667207400000|2022-10-31 09:10:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|115
1667207700000|2022-10-31 09:15:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|42
1667208000000|2022-10-31 09:20:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|89
1667208300000|2022-10-31 09:25:00|11.16|10.96|11.18|10.98|11.18|10.98|11.15|10.95|79
1667208600000|2022-10-31 09:30:00|11.17|10.97|11.23|11.03|11.24|11.04|11.17|10.97|153
1667208900000|2022-10-31 09:35:00|11.24|11.04|11.24|11.04|11.26|11.06|11.23|11.03|49
1667209200000|2022-10-31 09:40:00|11.25|11.05|11.27|11.07|11.28|11.08|11.24|11.04|91
1667209500000|2022-10-31 09:45:00|11.28|11.08|11.3|11.1|11.3|11.1|11.26|11.06|89
1667209800000|2022-10-31 09:50:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|113
1667210100000|2022-10-31 09:55:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|40
1667210400000|2022-10-31 10:00:00|11.3|11.1|11.3|11.1|11.32|11.12|11.29|11.09|91
1667210700000|2022-10-31 10:05:00|11.31|11.11|11.28|11.08|11.32|11.12|11.27|11.07|100
1667211000000|2022-10-31 10:10:00|11.27|11.07|11.23|11.03|11.28|11.08|11.23|11.03|77
1667211300000|2022-10-31 10:15:00|11.24|11.04|11.27|11.07|11.3|11.1|11.23|11.03|42
1667211600000|2022-10-31 10:20:00|11.26|11.06|11.3|11.1|11.31|11.11|11.24|11.04|147
1667211900000|2022-10-31 10:25:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|122
1667212200000|2022-10-31 10:30:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|66
1667212500000|2022-10-31 10:35:00|11.31|11.11|11.31|11.11|11.31|11.11|11.29|11.09|61
1667212800000|2022-10-31 10:40:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|46
1667213100000|2022-10-31 10:45:00|11.32|11.12|11.28|11.08|11.32|11.12|11.28|11.08|87
1667213400000|2022-10-31 10:50:00|11.29|11.09|11.28|11.08|11.3|11.1|11.28|11.08|140
1667213700000|2022-10-31 10:55:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|105
1667214000000|2022-10-31 11:00:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|82
1667214300000|2022-10-31 11:05:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|45
1667214600000|2022-10-31 11:10:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|95
1667214900000|2022-10-31 11:15:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|95
1667215200000|2022-10-31 11:20:00|11.33|11.13|11.32|11.12|11.34|11.14|11.3|11.1|60
1667215500000|2022-10-31 11:25:00|11.31|11.11|11.3|11.1|11.33|11.13|11.3|11.1|62
1667215800000|2022-10-31 11:30:00|11.31|11.11|11.28|11.08|11.31|11.11|11.28|11.08|74
1667216100000|2022-10-31 11:35:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|40
1667216400000|2022-10-31 11:40:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|69
1667216700000|2022-10-31 11:45:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|34
1667217000000|2022-10-31 11:50:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|82
1667217300000|2022-10-31 11:55:00|11.28|11.08|11.28|11.08|11.3|11.1|11.28|11.08|115
1667217600000|2022-10-31 12:00:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|93
1667217900000|2022-10-31 12:05:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|132
1667218200000|2022-10-31 12:10:00|11.26|11.06|11.25|11.05|11.26|11.06|11.24|11.04|194
1667218500000|2022-10-31 12:15:00|11.24|11.04|11.27|11.07|11.28|11.08|11.24|11.04|96
1667218800000|2022-10-31 12:20:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|43
1667219100000|2022-10-31 12:25:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|60
1667219400000|2022-10-31 12:30:00|11.29|11.09|11.31|11.11|11.31|11.11|11.28|11.08|71
1667219700000|2022-10-31 12:35:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|63
1667220000000|2022-10-31 12:40:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|38
1667220300000|2022-10-31 12:45:00|11.31|11.11|11.29|11.09|11.31|11.11|11.28|11.08|109
1667220600000|2022-10-31 12:50:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|111
1667220900000|2022-10-31 12:55:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|30
1667221200000|2022-10-31 13:00:00|11.27|11.07|11.3|11.1|11.3|11.1|11.27|11.07|44
1667221500000|2022-10-31 13:05:00|11.31|11.11|11.34|11.14|11.34|11.14|11.29|11.09|92
1667221800000|2022-10-31 13:10:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|55
1667222100000|2022-10-31 13:15:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|107
1667222400000|2022-10-31 13:20:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|93
1667222700000|2022-10-31 13:25:00|11.32|11.12|11.3|11.1|11.33|11.13|11.29|11.09|101
1667223000000|2022-10-31 13:30:00|11.31|11.11|11.28|11.08|11.32|11.12|11.25|11.05|88
1667223300000|2022-10-31 13:35:00|11.29|11.09|11.27|11.07|11.3|11.1|11.25|11.05|79
1667223600000|2022-10-31 13:40:00|11.26|11.06|11.27|11.07|11.29|11.09|11.26|11.06|128
1667223900000|2022-10-31 13:45:00|11.28|11.08|11.24|11.04|11.28|11.08|11.23|11.03|141
1667224200000|2022-10-31 13:50:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|137
1667224500000|2022-10-31 13:55:00|11.22|11.02|11.1|10.9|11.22|11.02|11.1|10.9|85
1667224800000|2022-10-31 14:00:00|11.09|10.89|11.09|10.89|11.13|10.93|11.08|10.88|121
1667225100000|2022-10-31 14:05:00|11.08|10.88|11.09|10.89|11.1|10.9|11.07|10.87|78
1667225400000|2022-10-31 14:10:00|11.08|10.88|11.11|10.91|11.11|10.91|11.07|10.87|78
1667225700000|2022-10-31 14:15:00|11.12|10.92|11.17|10.97|11.17|10.97|11.1|10.9|74
1667226000000|2022-10-31 14:20:00|11.16|10.96|11.14|10.94|11.17|10.97|11.12|10.92|65
1667226300000|2022-10-31 14:25:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|113
1667226600000|2022-10-31 14:30:00|11.12|10.92|11.1|10.9|11.13|10.93|11.09|10.89|97
1667226900000|2022-10-31 14:35:00|11.09|10.89|11.09|10.89|11.1|10.9|11.05|10.85|131
1667227200000|2022-10-31 14:40:00|11.08|10.88|11.14|10.94|11.15|10.95|11.08|10.88|175
1667227500000|2022-10-31 14:45:00|11.13|10.93|11.11|10.91|11.14|10.94|11.1|10.9|137
1667227800000|2022-10-31 14:50:00|11.1|10.9|11.1|10.9|11.12|10.92|11.09|10.89|83
1667228100000|2022-10-31 14:55:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|38
1667228400000|2022-10-31 15:00:00|11.09|10.89|11.09|10.89|11.1|10.9|11.07|10.87|133
1667228700000|2022-10-31 15:05:00|11.08|10.88|11.11|10.91|11.12|10.92|11.07|10.87|174
1667229000000|2022-10-31 15:10:00|11.12|10.92|11.12|10.92|11.12|10.92|11.1|10.9|105
1667229300000|2022-10-31 15:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|151
1667229600000|2022-10-31 15:20:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|165
1667229900000|2022-10-31 15:25:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|134
1667230200000|2022-10-31 15:30:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|147
1667230500000|2022-10-31 15:35:00|11.12|10.92|11.14|10.94|11.16|10.96|11.12|10.92|115
1667230800000|2022-10-31 15:40:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|84
1667231100000|2022-10-31 15:45:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|41
1667231400000|2022-10-31 15:50:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|176
1667231700000|2022-10-31 15:55:00|11.16|10.96|11.1|10.9|11.16|10.96|11.09|10.89|75
1667232000000|2022-10-31 16:00:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|115
1667232300000|2022-10-31 16:05:00|11.1|10.9|11.07|10.87|11.12|10.92|11.07|10.87|108
1667232600000|2022-10-31 16:10:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|97
1667232900000|2022-10-31 16:15:00|11.09|10.89|11.13|10.93|11.14|10.94|11.08|10.88|181
1667233200000|2022-10-31 16:20:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|84
1667233500000|2022-10-31 16:25:00|11.12|10.92|11.09|10.89|11.14|10.94|11.09|10.89|148
1667233800000|2022-10-31 16:30:00|11.1|10.9|11.07|10.87|11.11|10.91|11.07|10.87|84
1667234100000|2022-10-31 16:35:00|11.08|10.88|11.07|10.87|11.09|10.89|11.06|10.86|56
1667234400000|2022-10-31 16:40:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|85
1667234700000|2022-10-31 16:45:00|11.07|10.87|11.09|10.89|11.1|10.9|11.05|10.85|51
1667235000000|2022-10-31 16:50:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|87
1667235300000|2022-10-31 16:55:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|27
1667235600000|2022-10-31 17:00:00|11.1|10.9|11.11|10.91|11.13|10.93|11.1|10.9|106
1667235900000|2022-10-31 17:05:00|11.1|10.9|11.12|10.92|11.13|10.93|11.09|10.89|75
1667236200000|2022-10-31 17:10:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|42
1667236500000|2022-10-31 17:15:00|11.13|10.93|11.16|10.96|11.16|10.96|11.12|10.92|108
1667236800000|2022-10-31 17:20:00|11.15|10.95|11.16|10.96|11.17|10.97|11.15|10.95|82
1667237100000|2022-10-31 17:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.13|10.93|95
1667237400000|2022-10-31 17:30:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|71
1667237700000|2022-10-31 17:35:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|83
1667238000000|2022-10-31 17:40:00|11.14|10.94|11.13|10.93|11.14|10.94|11.11|10.91|76
1667238300000|2022-10-31 17:45:00|11.12|10.92|11.11|10.91|11.13|10.93|11.1|10.9|84
1667238600000|2022-10-31 17:50:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|41
1667238900000|2022-10-31 17:55:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|55
1667239200000|2022-10-31 18:00:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|51
1667239500000|2022-10-31 18:05:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|37
1667239800000|2022-10-31 18:10:00|11.12|10.92|11.14|10.94|11.15|10.95|11.12|10.92|73
1667240100000|2022-10-31 18:15:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|48
1667240400000|2022-10-31 18:20:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|57
1667240700000|2022-10-31 18:25:00|11.14|10.94|11.15|10.95|11.17|10.97|11.13|10.93|96
1667241000000|2022-10-31 18:30:00|11.16|10.96|11.15|10.95|11.18|10.98|11.15|10.95|110
1667241300000|2022-10-31 18:35:00|11.16|10.96|11.17|10.97|11.17|10.97|11.15|10.95|72
1667241600000|2022-10-31 18:40:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|78
1667241900000|2022-10-31 18:45:00|11.18|10.98|11.16|10.96|11.18|10.98|11.15|10.95|89
1667242200000|2022-10-31 18:50:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|39
1667242500000|2022-10-31 18:55:00|11.18|10.98|11.16|10.96|11.18|10.98|11.15|10.95|75
1667242800000|2022-10-31 19:00:00|11.15|10.95|11.16|10.96|11.17|10.97|11.14|10.94|92
1667243100000|2022-10-31 19:05:00|11.15|10.95|11.14|10.94|11.17|10.97|11.13|10.93|102
1667243400000|2022-10-31 19:10:00|11.13|10.93|11.13|10.93|11.15|10.95|11.12|10.92|93
1667243700000|2022-10-31 19:15:00|11.14|10.94|11.14|10.94|11.14|10.94|11.12|10.92|91
1667244000000|2022-10-31 19:20:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|85
1667244300000|2022-10-31 19:25:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|66
1667244600000|2022-10-31 19:30:00|11.14|10.94|11.16|10.96|11.16|10.96|11.13|10.93|101
1667244900000|2022-10-31 19:35:00|11.15|10.95|11.16|10.96|11.17|10.97|11.15|10.95|94
1667245200000|2022-10-31 19:40:00|11.15|10.95|11.16|10.96|11.17|10.97|11.15|10.95|4
1667245500000|2022-10-31 19:45:00|11.15|10.95|11.15|10.95|11.17|10.97|11.15|10.95|21
1667245800000|2022-10-31 19:50:00|11.16|10.96|11.14|10.94|11.16|10.96|11.13|10.93|87
1667246100000|2022-10-31 19:55:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|39
1667246400000|2022-10-31 20:00:00|11.12|10.92|11.12|10.92|11.14|10.94|11.11|10.91|65
1667246700000|2022-10-31 20:05:00|11.13|10.93|11.14|10.94|11.15|10.95|11.12|10.92|34
1667247000000|2022-10-31 20:10:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|17
1667247300000|2022-10-31 20:15:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|27
1667247600000|2022-10-31 20:20:00|11.13|10.93|11.15|10.95|11.15|10.95|11.13|10.93|39
1667247900000|2022-10-31 20:25:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|22
1667248200000|2022-10-31 20:30:00|11.14|10.94|11.18|10.98|11.18|10.98|11.14|10.94|35
1667248500000|2022-10-31 20:35:00|11.17|10.97|11.19|10.99|11.19|10.99|11.17|10.97|71
1667248800000|2022-10-31 20:40:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|51
1667249100000|2022-10-31 20:45:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|68
1667249400000|2022-10-31 20:50:00|11.17|10.97|11.17|10.97|11.19|10.99|11.17|10.97|19
1667249700000|2022-10-31 20:55:00|11.16|10.96|11.15|10.95|11.17|10.97|11.15|10.95|36
1667250000000|2022-10-31 21:00:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|3
1667250300000|2022-10-31 21:05:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|16
1667250600000|2022-10-31 21:10:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|6
1667250900000|2022-10-31 21:15:00|11.15|10.95|11.16|10.96|11.16|10.96|11.14|10.94|12
1667251200000|2022-10-31 21:20:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1667251500000|2022-10-31 21:25:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|4
1667251800000|2022-10-31 21:30:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|25
1667252400000|2022-10-31 21:40:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|6
1667252700000|2022-10-31 21:45:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|2
1667253000000|2022-10-31 21:50:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|24
1667253300000|2022-10-31 21:55:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|64
1667253600000|2022-10-31 22:00:00|11.15|10.95|11.12|10.92|11.16|10.96|11.11|10.91|110
1667253900000|2022-10-31 22:05:00|11.11|10.91|11.13|10.93|11.15|10.95|11.11|10.91|77
1667254200000|2022-10-31 22:10:00|11.12|10.92|11.16|10.96|11.16|10.96|11.12|10.92|49
1667254500000|2022-10-31 22:15:00|11.15|10.95|11.25|11.05|11.25|11.05|11.15|10.95|81
1667254800000|2022-10-31 22:20:00|11.24|11.04|11.25|11.05|11.28|11.08|11.22|11.02|110
1667255100000|2022-10-31 22:25:00|11.24|11.04|11.23|11.03|11.25|11.05|11.22|11.02|86
1667255400000|2022-10-31 22:30:00|11.22|11.02|11.21|11.01|11.23|11.03|11.2|11|90
1667255700000|2022-10-31 22:35:00|11.2|11|11.21|11.01|11.21|11.01|11.18|10.98|166
1667256000000|2022-10-31 22:40:00|11.22|11.02|11.19|10.99|11.22|11.02|11.18|10.98|44
1667256300000|2022-10-31 22:45:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|43
1667256600000|2022-10-31 22:50:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|42
1667256900000|2022-10-31 22:55:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|68
1667257200000|2022-10-31 23:00:00|11.19|10.99|11.21|11.01|11.22|11.02|11.18|10.98|95
1667257500000|2022-10-31 23:05:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|66
1667257800000|2022-10-31 23:10:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|59
1667258100000|2022-10-31 23:15:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|41
1667258400000|2022-10-31 23:20:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|18
1667258700000|2022-10-31 23:25:00|11.22|11.02|11.22|11.02|11.22|11.02|11.2|11|37
1667259000000|2022-10-31 23:30:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|18
1667259300000|2022-10-31 23:35:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|18
1667259600000|2022-10-31 23:40:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|26
1667259900000|2022-10-31 23:45:00|11.21|11.01|11.26|11.06|11.26|11.06|11.21|11.01|34
1667260200000|2022-10-31 23:50:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|149
1667260500000|2022-10-31 23:55:00|11.26|11.06|11.22|11.02|11.26|11.06|11.22|11.02|101
1667260800000|2022-11-01 00:00:00|11.23|11.03|11.25|11.05|11.26|11.06|11.21|11.01|167
1667261100000|2022-11-01 00:05:00|11.26|11.06|11.24|11.04|11.26|11.06|11.22|11.02|159
1667261400000|2022-11-01 00:10:00|11.23|11.03|11.27|11.07|11.27|11.07|11.23|11.03|189
1667261700000|2022-11-01 00:15:00|11.26|11.06|11.26|11.06|11.28|11.08|11.25|11.05|159
1667262000000|2022-11-01 00:20:00|11.25|11.05|11.22|11.02|11.27|11.07|11.22|11.02|118
1667262300000|2022-11-01 00:25:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|126
1667262600000|2022-11-01 00:30:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|113
1667262900000|2022-11-01 00:35:00|11.2|11|11.24|11.04|11.25|11.05|11.2|11|109
1667263200000|2022-11-01 00:40:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|115
1667263500000|2022-11-01 00:45:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|48
1667263800000|2022-11-01 00:50:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|49
1667264100000|2022-11-01 00:55:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|17
1667264400000|2022-11-01 01:00:00|11.22|11.02|11.24|11.04|11.25|11.05|11.21|11.01|93
1667264700000|2022-11-01 01:05:00|11.25|11.05|11.23|11.03|11.25|11.05|11.23|11.03|19
1667265000000|2022-11-01 01:10:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|121
1667265300000|2022-11-01 01:15:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|106
1667265600000|2022-11-01 01:20:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|102
1667265900000|2022-11-01 01:25:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|46
1667266200000|2022-11-01 01:30:00|11.25|11.05|11.24|11.04|11.26|11.06|11.22|11.02|102
1667266500000|2022-11-01 01:35:00|11.23|11.03|11.26|11.06|11.26|11.06|11.23|11.03|94
1667266800000|2022-11-01 01:40:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|89
1667267100000|2022-11-01 01:45:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|136
1667267400000|2022-11-01 01:50:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|80
1667267700000|2022-11-01 01:55:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|67
1667268000000|2022-11-01 02:00:00|11.23|11.03|11.25|11.05|11.25|11.05|11.23|11.03|79
1667268300000|2022-11-01 02:05:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|51
1667268600000|2022-11-01 02:10:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|42
1667268900000|2022-11-01 02:15:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|25
1667269200000|2022-11-01 02:20:00|11.24|11.04|11.22|11.02|11.24|11.04|11.21|11.01|41
1667269500000|2022-11-01 02:25:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|95
1667269800000|2022-11-01 02:30:00|11.24|11.04|11.26|11.06|11.27|11.07|11.23|11.03|67
1667270100000|2022-11-01 02:35:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|99
1667270400000|2022-11-01 02:40:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|37
1667270700000|2022-11-01 02:45:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|28
1667271000000|2022-11-01 02:50:00|11.27|11.07|11.24|11.04|11.27|11.07|11.23|11.03|142
1667271300000|2022-11-01 02:55:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|151
1667271600000|2022-11-01 03:00:00|11.24|11.04|11.27|11.07|11.28|11.08|11.23|11.03|120
1667271900000|2022-11-01 03:05:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|65
1667272200000|2022-11-01 03:10:00|11.25|11.05|11.22|11.02|11.26|11.06|11.22|11.02|78
1667272500000|2022-11-01 03:15:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|48
1667272800000|2022-11-01 03:20:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|166
1667273100000|2022-11-01 03:25:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|116
1667273400000|2022-11-01 03:30:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|47
1667273700000|2022-11-01 03:35:00|11.2|11|11.2|11|11.21|11.01|11.2|11|23
1667274000000|2022-11-01 03:40:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1667274300000|2022-11-01 03:45:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|53
1667274600000|2022-11-01 03:50:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|63
1667274900000|2022-11-01 03:55:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|54
1667275200000|2022-11-01 04:00:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|68
1667275500000|2022-11-01 04:05:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|52
1667275800000|2022-11-01 04:10:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|90
1667276100000|2022-11-01 04:15:00|11.2|11|11.2|11|11.21|11.01|11.2|11|47
1667276400000|2022-11-01 04:20:00|11.21|11.01|11.18|10.98|11.21|11.01|11.18|10.98|116
1667276700000|2022-11-01 04:25:00|11.17|10.97|11.15|10.95|11.18|10.98|11.15|10.95|129
1667277000000|2022-11-01 04:30:00|11.16|10.96|11.16|10.96|11.17|10.97|11.14|10.94|95
1667277300000|2022-11-01 04:35:00|11.17|10.97|11.19|10.99|11.2|11|11.16|10.96|91
1667277600000|2022-11-01 04:40:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|24
1667277900000|2022-11-01 04:45:00|11.2|11|11.19|10.99|11.21|11.01|11.18|10.98|24
1667278200000|2022-11-01 04:50:00|11.18|10.98|11.18|10.98|11.2|11|11.18|10.98|95
1667278500000|2022-11-01 04:55:00|11.19|10.99|11.16|10.96|11.19|10.99|11.16|10.96|62
1667278800000|2022-11-01 05:00:00|11.17|10.97|11.18|10.98|11.18|10.98|11.15|10.95|94
1667279100000|2022-11-01 05:05:00|11.17|10.97|11.19|10.99|11.19|10.99|11.17|10.97|97
1667279400000|2022-11-01 05:10:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|107
1667279700000|2022-11-01 05:15:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|22
1667280000000|2022-11-01 05:20:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|43
1667280300000|2022-11-01 05:25:00|11.16|10.96|11.17|10.97|11.17|10.97|11.15|10.95|54
1667280600000|2022-11-01 05:30:00|11.16|10.96|11.18|10.98|11.18|10.98|11.16|10.96|115
1667280900000|2022-11-01 05:35:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|40
1667281200000|2022-11-01 05:40:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|177
1667281500000|2022-11-01 05:45:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|100
1667281800000|2022-11-01 05:50:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|111
1667282100000|2022-11-01 05:55:00|11.21|11.01|11.19|10.99|11.22|11.02|11.18|10.98|97
1667282400000|2022-11-01 06:00:00|11.18|10.98|11.19|10.99|11.21|11.01|11.18|10.98|100
1667282700000|2022-11-01 06:05:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|58
1667283000000|2022-11-01 06:10:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|66
1667283300000|2022-11-01 06:15:00|11.22|11.02|11.24|11.04|11.25|11.05|11.22|11.02|91
1667283600000|2022-11-01 06:20:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|64
1667283900000|2022-11-01 06:25:00|11.25|11.05|11.23|11.03|11.25|11.05|11.23|11.03|51
1667284200000|2022-11-01 06:30:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|105
1667284500000|2022-11-01 06:35:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|99
1667284800000|2022-11-01 06:40:00|11.24|11.04|11.26|11.06|11.27|11.07|11.23|11.03|55
1667285100000|2022-11-01 06:45:00|11.27|11.07|11.25|11.05|11.27|11.07|11.25|11.05|121
1667285400000|2022-11-01 06:50:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|49
1667285700000|2022-11-01 06:55:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|70
1667286000000|2022-11-01 07:00:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|72
1667286300000|2022-11-01 07:05:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|145
1667286600000|2022-11-01 07:10:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|151
1667286900000|2022-11-01 07:15:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|3
1667287200000|2022-11-01 07:20:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|18
1667287500000|2022-11-01 07:25:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|28
1667287800000|2022-11-01 07:30:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|115
1667288100000|2022-11-01 07:35:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|51
1667288400000|2022-11-01 07:40:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|44
1667288700000|2022-11-01 07:45:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1667289000000|2022-11-01 07:50:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|77
1667289300000|2022-11-01 07:55:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|16
1667289600000|2022-11-01 08:00:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|16
1667289900000|2022-11-01 08:05:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|83
1667290200000|2022-11-01 08:10:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|61
1667290500000|2022-11-01 08:15:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|57
1667290800000|2022-11-01 08:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|44
1667291100000|2022-11-01 08:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|56
1667291400000|2022-11-01 08:30:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|8
1667291700000|2022-11-01 08:35:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|63
1667292000000|2022-11-01 08:40:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|28
1667292300000|2022-11-01 08:45:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|11
1667292600000|2022-11-01 08:50:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|17
1667292900000|2022-11-01 08:55:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|31
1667293200000|2022-11-01 09:00:00|11.22|11.02|11.22|11.02|11.24|11.04|11.21|11.01|53
1667293500000|2022-11-01 09:05:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|81
1667293800000|2022-11-01 09:10:00|11.24|11.04|11.26|11.06|11.27|11.07|11.24|11.04|69
1667294100000|2022-11-01 09:15:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|31
1667294400000|2022-11-01 09:20:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|28
1667294700000|2022-11-01 09:25:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|22
1667295000000|2022-11-01 09:30:00|11.24|11.04|11.27|11.07|11.27|11.07|11.24|11.04|86
1667295300000|2022-11-01 09:35:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|18
1667295600000|2022-11-01 09:40:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|154
1667295900000|2022-11-01 09:45:00|11.28|11.08|11.28|11.08|11.31|11.11|11.28|11.08|103
1667296200000|2022-11-01 09:50:00|11.29|11.09|11.26|11.06|11.29|11.09|11.26|11.06|62
1667296500000|2022-11-01 09:55:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|126
1667296800000|2022-11-01 10:00:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|58
1667297100000|2022-11-01 10:05:00|11.23|11.03|11.25|11.05|11.25|11.05|11.23|11.03|113
1667297400000|2022-11-01 10:10:00|11.24|11.04|11.3|11.1|11.31|11.11|11.24|11.04|157
1667297700000|2022-11-01 10:15:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|74
1667298000000|2022-11-01 10:20:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|23
1667298300000|2022-11-01 10:25:00|11.28|11.08|11.28|11.08|11.29|11.09|11.26|11.06|51
1667298600000|2022-11-01 10:30:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|56
1667298900000|2022-11-01 10:35:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|110
1667299200000|2022-11-01 10:40:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|171
1667299500000|2022-11-01 10:45:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|47
1667299800000|2022-11-01 10:50:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|101
1667300100000|2022-11-01 10:55:00|11.3|11.1|11.29|11.09|11.31|11.11|11.28|11.08|92
1667300400000|2022-11-01 11:00:00|11.28|11.08|11.25|11.05|11.29|11.09|11.24|11.04|56
1667300700000|2022-11-01 11:05:00|11.24|11.04|11.25|11.05|11.26|11.06|11.24|11.04|62
1667301000000|2022-11-01 11:10:00|11.24|11.04|11.22|11.02|11.25|11.05|11.21|11.01|93
1667301300000|2022-11-01 11:15:00|11.21|11.01|11.2|11|11.22|11.02|11.18|10.98|134
1667301600000|2022-11-01 11:20:00|11.21|11.01|11.22|11.02|11.23|11.03|11.2|11|76
1667301900000|2022-11-01 11:25:00|11.23|11.03|11.21|11.01|11.23|11.03|11.2|11|79
1667302200000|2022-11-01 11:30:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|33
1667302500000|2022-11-01 11:35:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|92
1667302800000|2022-11-01 11:40:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|90
1667303100000|2022-11-01 11:45:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|70
1667303400000|2022-11-01 11:50:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|96
1667303700000|2022-11-01 11:55:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|49
1667304000000|2022-11-01 12:00:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|36
1667304300000|2022-11-01 12:05:00|11.22|11.02|11.15|10.95|11.22|11.02|11.15|10.95|123
1667304600000|2022-11-01 12:10:00|11.14|10.94|11.15|10.95|11.17|10.97|11.14|10.94|17
1667304900000|2022-11-01 12:15:00|11.14|10.94|11.16|10.96|11.17|10.97|11.14|10.94|37
1667305200000|2022-11-01 12:20:00|11.17|10.97|11.18|10.98|11.18|10.98|11.16|10.96|134
1667305500000|2022-11-01 12:25:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|24
1667305800000|2022-11-01 12:30:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|72
1667306100000|2022-11-01 12:35:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|66
1667306400000|2022-11-01 12:40:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|76
1667306700000|2022-11-01 12:45:00|11.19|10.99|11.17|10.97|11.2|11|11.17|10.97|77
1667307000000|2022-11-01 12:50:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|23
1667307300000|2022-11-01 12:55:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|11
1667307600000|2022-11-01 13:00:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|100
1667307900000|2022-11-01 13:05:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|147
1667308200000|2022-11-01 13:10:00|11.15|10.95|11.15|10.95|11.17|10.97|11.15|10.95|137
1667308500000|2022-11-01 13:15:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|127
1667308800000|2022-11-01 13:20:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|124
1667309100000|2022-11-01 13:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|143
1667309400000|2022-11-01 13:30:00|11.16|10.96|11.14|10.94|11.16|10.96|11.13|10.93|81
1667309700000|2022-11-01 13:35:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|216
1667310000000|2022-11-01 13:40:00|11.15|10.95|11.12|10.92|11.15|10.95|11.12|10.92|96
1667310300000|2022-11-01 13:45:00|11.13|10.93|11.06|10.86|11.13|10.93|11.04|10.84|136
1667310600000|2022-11-01 13:50:00|11.05|10.85|11.09|10.89|11.09|10.89|11.05|10.85|51
1667310900000|2022-11-01 13:55:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|79
1667311200000|2022-11-01 14:00:00|11.11|10.91|11.02|10.82|11.11|10.91|11.02|10.82|141
1667311500000|2022-11-01 14:05:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|60
1667311800000|2022-11-01 14:10:00|11.01|10.81|11.03|10.83|11.04|10.84|11|10.8|75
1667312100000|2022-11-01 14:15:00|11.04|10.84|11.07|10.87|11.08|10.88|11.04|10.84|64
1667312400000|2022-11-01 14:20:00|11.06|10.86|11.08|10.88|11.08|10.88|11.05|10.85|35
1667312700000|2022-11-01 14:25:00|11.07|10.87|11.08|10.88|11.08|10.88|11.05|10.85|62
1667313000000|2022-11-01 14:30:00|11.09|10.89|11.09|10.89|11.09|10.89|11.07|10.87|61
1667313300000|2022-11-01 14:35:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|4
1667313600000|2022-11-01 14:40:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|51
1667313900000|2022-11-01 14:45:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|66
1667314200000|2022-11-01 14:50:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|107
1667314500000|2022-11-01 14:55:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|79
1667314800000|2022-11-01 15:00:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|118
1667315100000|2022-11-01 15:05:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|87
1667315400000|2022-11-01 15:10:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|47
1667315700000|2022-11-01 15:15:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|103
1667316000000|2022-11-01 15:20:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|44
1667316300000|2022-11-01 15:25:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|16
1667316600000|2022-11-01 15:30:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|10
1667316900000|2022-11-01 15:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|33
1667317200000|2022-11-01 15:40:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|44
1667317500000|2022-11-01 15:45:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|167
1667317800000|2022-11-01 15:50:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|171
1667318100000|2022-11-01 15:55:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|15
1667318400000|2022-11-01 16:00:00|11.08|10.88|11.06|10.86|11.09|10.89|11.06|10.86|59
1667318700000|2022-11-01 16:05:00|11.07|10.87|11.11|10.91|11.12|10.92|11.06|10.86|73
1667319000000|2022-11-01 16:10:00|11.1|10.9|11.1|10.9|11.12|10.92|11.09|10.89|108
1667319300000|2022-11-01 16:15:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|85
1667319600000|2022-11-01 16:20:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|77
1667319900000|2022-11-01 16:25:00|11.09|10.89|11.06|10.86|11.1|10.9|11.06|10.86|100
1667320200000|2022-11-01 16:30:00|11.07|10.87|11.05|10.85|11.07|10.87|11.05|10.85|107
1667320500000|2022-11-01 16:35:00|11.06|10.86|11.06|10.86|11.07|10.87|11.04|10.84|85
1667320800000|2022-11-01 16:40:00|11.07|10.87|11.1|10.9|11.1|10.9|11.06|10.86|120
1667321100000|2022-11-01 16:45:00|11.09|10.89|11.09|10.89|11.11|10.91|11.09|10.89|37
1667321400000|2022-11-01 16:50:00|11.08|10.88|11.06|10.86|11.09|10.89|11.06|10.86|33
1667321700000|2022-11-01 16:55:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|72
1667322000000|2022-11-01 17:00:00|11.07|10.87|11.04|10.84|11.07|10.87|11.04|10.84|14
1667322300000|2022-11-01 17:05:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|18
1667322600000|2022-11-01 17:10:00|11.05|10.85|11.06|10.86|11.07|10.87|11.04|10.84|86
1667322900000|2022-11-01 17:15:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|25
1667323200000|2022-11-01 17:20:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|16
1667323500000|2022-11-01 17:25:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|30
1667323800000|2022-11-01 17:30:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|83
1667324100000|2022-11-01 17:35:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|18
1667324400000|2022-11-01 17:40:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|9
1667324700000|2022-11-01 17:45:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|38
1667325000000|2022-11-01 17:50:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|66
1667325300000|2022-11-01 17:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|61
1667325600000|2022-11-01 18:00:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|19
1667325900000|2022-11-01 18:05:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|30
1667326200000|2022-11-01 18:10:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|43
1667326500000|2022-11-01 18:15:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|38
1667326800000|2022-11-01 18:20:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|29
1667327100000|2022-11-01 18:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|41
1667327400000|2022-11-01 18:30:00|11.11|10.91|11.11|10.91|11.13|10.93|11.1|10.9|71
1667327700000|2022-11-01 18:35:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|88
1667328000000|2022-11-01 18:40:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|36
1667328300000|2022-11-01 18:45:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|23
1667328600000|2022-11-01 18:50:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|45
1667328900000|2022-11-01 18:55:00|11.12|10.92|11.13|10.93|11.14|10.94|11.11|10.91|86
1667329200000|2022-11-01 19:00:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|11
1667329500000|2022-11-01 19:05:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|52
1667329800000|2022-11-01 19:10:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|6
1667330100000|2022-11-01 19:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|55
1667330400000|2022-11-01 19:20:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|40
1667330700000|2022-11-01 19:25:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|80
1667331000000|2022-11-01 19:30:00|11.08|10.88|11.06|10.86|11.08|10.88|11.05|10.85|35
1667331300000|2022-11-01 19:35:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|34
1667331600000|2022-11-01 19:40:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|40
1667331900000|2022-11-01 19:45:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|63
1667332200000|2022-11-01 19:50:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|107
1667332500000|2022-11-01 19:55:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|162
1667332800000|2022-11-01 20:00:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|86
1667333100000|2022-11-01 20:05:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|38
1667333400000|2022-11-01 20:10:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|62
1667333700000|2022-11-01 20:15:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|50
1667334000000|2022-11-01 20:20:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|82
1667334300000|2022-11-01 20:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|77
1667334600000|2022-11-01 20:30:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|24
1667334900000|2022-11-01 20:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|29
1667335200000|2022-11-01 20:40:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|19
1667335500000|2022-11-01 20:45:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|2
1667335800000|2022-11-01 20:50:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|14
1667336100000|2022-11-01 20:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|45
1667336400000|2022-11-01 21:00:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|78
1667336700000|2022-11-01 21:05:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|122
1667337000000|2022-11-01 21:10:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|29
1667337300000|2022-11-01 21:15:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|8
1667337600000|2022-11-01 21:20:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|39
1667338200000|2022-11-01 21:30:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|3
1667339400000|2022-11-01 21:50:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1667339700000|2022-11-01 21:55:00|11.09|10.89|11.06|10.86|11.09|10.89|11.06|10.86|33
1667340000000|2022-11-01 22:00:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|58
1667340300000|2022-11-01 22:05:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|66
1667340600000|2022-11-01 22:10:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|60
1667340900000|2022-11-01 22:15:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|72
1667341200000|2022-11-01 22:20:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|22
1667341500000|2022-11-01 22:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|33
1667341800000|2022-11-01 22:30:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|67
1667342400000|2022-11-01 22:40:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|20
1667342700000|2022-11-01 22:45:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|20
1667343000000|2022-11-01 22:50:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|20
1667343300000|2022-11-01 22:55:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|65
1667343600000|2022-11-01 23:00:00|11.08|10.88|11.1|10.9|11.1|10.9|11.06|10.86|93
1667343900000|2022-11-01 23:05:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|45
1667344200000|2022-11-01 23:10:00|11.08|10.88|11.08|10.88|11.1|10.9|11.08|10.88|101
1667344500000|2022-11-01 23:15:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|70
1667344800000|2022-11-01 23:20:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|169
1667345100000|2022-11-01 23:25:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|70
1667345400000|2022-11-01 23:30:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|68
1667345700000|2022-11-01 23:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|75
1667346000000|2022-11-01 23:40:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|37
1667346300000|2022-11-01 23:45:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|94
1667346600000|2022-11-01 23:50:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|6
1667346900000|2022-11-01 23:55:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|32
1667347200000|2022-11-02 00:00:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|56
1667347500000|2022-11-02 00:05:00|11.08|10.88|11.03|10.83|11.09|10.89|11.02|10.82|130
1667347800000|2022-11-02 00:10:00|11.04|10.84|11.05|10.85|11.07|10.87|11.02|10.82|102
1667348100000|2022-11-02 00:15:00|11.06|10.86|11.08|10.88|11.09|10.89|11.05|10.85|55
1667348400000|2022-11-02 00:20:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|98
1667348700000|2022-11-02 00:25:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|28
1667349000000|2022-11-02 00:30:00|11.09|10.89|11.07|10.87|11.09|10.89|11.06|10.86|61
1667349300000|2022-11-02 00:35:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|44
1667349900000|2022-11-02 00:45:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|79
1667350200000|2022-11-02 00:50:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|13
1667350500000|2022-11-02 00:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|5
1667350800000|2022-11-02 01:00:00|11.09|10.89|11.14|10.94|11.14|10.94|11.09|10.89|89
1667351100000|2022-11-02 01:05:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|90
1667351400000|2022-11-02 01:10:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|75
1667351700000|2022-11-02 01:15:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|20
1667352000000|2022-11-02 01:20:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|66
1667352300000|2022-11-02 01:25:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|8
1667352600000|2022-11-02 01:30:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|43
1667352900000|2022-11-02 01:35:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|23
1667353200000|2022-11-02 01:40:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|42
1667353500000|2022-11-02 01:45:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|50
1667353800000|2022-11-02 01:50:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|68
1667354100000|2022-11-02 01:55:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|31
1667354400000|2022-11-02 02:00:00|11.11|10.91|11.09|10.89|11.12|10.92|11.09|10.89|43
1667354700000|2022-11-02 02:05:00|11.08|10.88|11.06|10.86|11.09|10.89|11.06|10.86|31
1667355000000|2022-11-02 02:10:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|23
1667355300000|2022-11-02 02:15:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|28
1667355600000|2022-11-02 02:20:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|82
1667355900000|2022-11-02 02:25:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|129
1667356200000|2022-11-02 02:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|116
1667356500000|2022-11-02 02:35:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|14
1667356800000|2022-11-02 02:40:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|26
1667357100000|2022-11-02 02:45:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|52
1667357400000|2022-11-02 02:50:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|53
1667357700000|2022-11-02 02:55:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|87
1667358000000|2022-11-02 03:00:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|47
1667358300000|2022-11-02 03:05:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|68
1667358600000|2022-11-02 03:10:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|71
1667358900000|2022-11-02 03:15:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|24
1667359500000|2022-11-02 03:25:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|21
1667359800000|2022-11-02 03:30:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|81
1667360100000|2022-11-02 03:35:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|11
1667360400000|2022-11-02 03:40:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|107
1667360700000|2022-11-02 03:45:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|41
1667361000000|2022-11-02 03:50:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|10
1667361300000|2022-11-02 03:55:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|80
1667361600000|2022-11-02 04:00:00|11.1|10.9|11.1|10.9|11.1|10.9|11.08|10.88|43
1667361900000|2022-11-02 04:05:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|59
1667362200000|2022-11-02 04:10:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|12
1667362500000|2022-11-02 04:15:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|25
1667362800000|2022-11-02 04:20:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|2
1667363100000|2022-11-02 04:25:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|25
1667363400000|2022-11-02 04:30:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|43
1667363700000|2022-11-02 04:35:00|11.09|10.89|11.08|10.88|11.1|10.9|11.07|10.87|44
1667364000000|2022-11-02 04:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|87
1667364300000|2022-11-02 04:45:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|55
1667364600000|2022-11-02 04:50:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|35
1667364900000|2022-11-02 04:55:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|93
1667365200000|2022-11-02 05:00:00|11.09|10.89|11.1|10.9|11.12|10.92|11.08|10.88|98
1667365500000|2022-11-02 05:05:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|79
1667365800000|2022-11-02 05:10:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|48
1667366100000|2022-11-02 05:15:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|34
1667366400000|2022-11-02 05:20:00|11.1|10.9|11.07|10.87|11.1|10.9|11.07|10.87|82
1667366700000|2022-11-02 05:25:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|67
1667367000000|2022-11-02 05:30:00|11.05|10.85|11.05|10.85|11.07|10.87|11.05|10.85|63
1667367300000|2022-11-02 05:35:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|57
1667367600000|2022-11-02 05:40:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|93
1667367900000|2022-11-02 05:45:00|11.06|10.86|11.06|10.86|11.08|10.88|11.06|10.86|63
1667368200000|2022-11-02 05:50:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|38
1667368500000|2022-11-02 05:55:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|72
1667368800000|2022-11-02 06:00:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|58
1667369100000|2022-11-02 06:05:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|5
1667369400000|2022-11-02 06:10:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|21
1667369700000|2022-11-02 06:15:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|48
1667370000000|2022-11-02 06:20:00|11.03|10.83|11.03|10.83|11.03|10.83|11.01|10.81|17
1667370300000|2022-11-02 06:25:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|4
1667370600000|2022-11-02 06:30:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|5
1667370900000|2022-11-02 06:35:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|26
1667371200000|2022-11-02 06:40:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|141
1667371500000|2022-11-02 06:45:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|73
1667371800000|2022-11-02 06:50:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|33
1667372100000|2022-11-02 06:55:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|42
1667372400000|2022-11-02 07:00:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|20
1667372700000|2022-11-02 07:05:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|46
1667373000000|2022-11-02 07:10:00|11.02|10.82|11|10.8|11.03|10.83|11|10.8|81
1667373300000|2022-11-02 07:15:00|11.01|10.81|10.91|10.71|11.01|10.81|10.91|10.71|67
1667373600000|2022-11-02 07:20:00|10.92|10.72|10.95|10.75|10.95|10.75|10.9|10.7|62
1667373900000|2022-11-02 07:25:00|10.94|10.74|10.93|10.73|10.95|10.75|10.92|10.72|20
1667374200000|2022-11-02 07:30:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|13
1667374500000|2022-11-02 07:35:00|10.93|10.73|10.94|10.74|10.95|10.75|10.92|10.72|12
1667374800000|2022-11-02 07:40:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|38
1667375100000|2022-11-02 07:45:00|10.97|10.77|10.96|10.76|10.98|10.78|10.96|10.76|12
1667375400000|2022-11-02 07:50:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|4
1667375700000|2022-11-02 07:55:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|58
1667376000000|2022-11-02 08:00:00|10.97|10.77|10.96|10.76|10.97|10.77|10.95|10.75|44
1667376300000|2022-11-02 08:05:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|7
1667376600000|2022-11-02 08:10:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|48
1667376900000|2022-11-02 08:15:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|61
1667377200000|2022-11-02 08:20:00|10.95|10.75|10.96|10.76|10.97|10.77|10.95|10.75|10
1667377500000|2022-11-02 08:25:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|16
1667377800000|2022-11-02 08:30:00|10.97|10.77|10.98|10.78|10.98|10.78|10.96|10.76|38
1667378100000|2022-11-02 08:35:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|16
1667378400000|2022-11-02 08:40:00|10.99|10.79|10.98|10.78|10.99|10.79|10.97|10.77|54
1667378700000|2022-11-02 08:45:00|10.97|10.77|11|10.8|11|10.8|10.97|10.77|106
1667379000000|2022-11-02 08:50:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|51
1667379300000|2022-11-02 08:55:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|58
1667379600000|2022-11-02 09:00:00|11.04|10.84|11.05|10.85|11.06|10.86|11.02|10.82|110
1667379900000|2022-11-02 09:05:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|61
1667380200000|2022-11-02 09:10:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|54
1667380500000|2022-11-02 09:15:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|70
1667380800000|2022-11-02 09:20:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|62
1667381100000|2022-11-02 09:25:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|84
1667381400000|2022-11-02 09:30:00|11.01|10.81|10.97|10.77|11.01|10.81|10.95|10.75|133
1667381700000|2022-11-02 09:35:00|10.96|10.76|10.98|10.78|10.99|10.79|10.96|10.76|127
1667382000000|2022-11-02 09:40:00|10.99|10.79|11.01|10.81|11.01|10.81|10.97|10.77|61
1667382300000|2022-11-02 09:45:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|111
1667382600000|2022-11-02 09:50:00|10.99|10.79|10.96|10.76|10.99|10.79|10.95|10.75|84
1667382900000|2022-11-02 09:55:00|10.95|10.75|10.94|10.74|10.96|10.76|10.92|10.72|180
1667383200000|2022-11-02 10:00:00|10.93|10.73|10.9|10.7|10.94|10.74|10.89|10.69|68
1667383500000|2022-11-02 10:05:00|10.91|10.71|10.91|10.71|10.92|10.72|10.88|10.68|51
1667383800000|2022-11-02 10:10:00|10.92|10.72|10.88|10.68|10.92|10.72|10.88|10.68|137
1667384100000|2022-11-02 10:15:00|10.89|10.69|10.88|10.68|10.9|10.7|10.88|10.68|126
1667384400000|2022-11-02 10:20:00|10.89|10.69|10.88|10.68|10.89|10.69|10.85|10.65|220
1667384700000|2022-11-02 10:25:00|10.89|10.69|10.87|10.67|10.89|10.69|10.87|10.67|49
1667385000000|2022-11-02 10:30:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|91
1667385300000|2022-11-02 10:35:00|10.89|10.69|10.93|10.73|10.93|10.73|10.89|10.69|83
1667385600000|2022-11-02 10:40:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|21
1667385900000|2022-11-02 10:45:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|18
1667386200000|2022-11-02 10:50:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|2
1667386500000|2022-11-02 10:55:00|10.93|10.73|10.95|10.75|10.96|10.76|10.93|10.73|65
1667386800000|2022-11-02 11:00:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|94
1667387100000|2022-11-02 11:05:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|33
1667387400000|2022-11-02 11:10:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|18
1667388000000|2022-11-02 11:20:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|49
1667388300000|2022-11-02 11:25:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|20
1667388600000|2022-11-02 11:30:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|40
1667388900000|2022-11-02 11:35:00|10.96|10.76|10.94|10.74|10.96|10.76|10.93|10.73|53
1667389200000|2022-11-02 11:40:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|55
1667389500000|2022-11-02 11:45:00|10.94|10.74|10.92|10.72|10.94|10.74|10.92|10.72|9
1667389800000|2022-11-02 11:50:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|25
1667390400000|2022-11-02 12:00:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|47
1667390700000|2022-11-02 12:05:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|111
1667391000000|2022-11-02 12:10:00|10.9|10.7|10.9|10.7|10.91|10.71|10.9|10.7|139
1667391300000|2022-11-02 12:15:00|10.89|10.69|10.92|10.72|10.93|10.73|10.87|10.67|70
1667391600000|2022-11-02 12:20:00|10.93|10.73|10.93|10.73|10.93|10.73|10.91|10.71|43
1667391900000|2022-11-02 12:25:00|10.92|10.72|10.91|10.71|10.93|10.73|10.9|10.7|36
1667392200000|2022-11-02 12:30:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|61
1667392500000|2022-11-02 12:35:00|10.89|10.69|10.91|10.71|10.92|10.72|10.89|10.69|69
1667392800000|2022-11-02 12:40:00|10.92|10.72|10.89|10.69|10.92|10.72|10.89|10.69|92
1667393100000|2022-11-02 12:45:00|10.9|10.7|10.9|10.7|10.9|10.7|10.9|10.7|1
1667393400000|2022-11-02 12:50:00|10.89|10.69|10.89|10.69|10.91|10.71|10.89|10.69|85
1667393700000|2022-11-02 12:55:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|52
1667394000000|2022-11-02 13:00:00|10.9|10.7|10.91|10.71|10.91|10.71|10.89|10.69|42
1667394300000|2022-11-02 13:05:00|10.92|10.72|10.94|10.74|10.95|10.75|10.91|10.71|103
1667394600000|2022-11-02 13:10:00|10.93|10.73|10.94|10.74|10.94|10.74|10.92|10.72|84
1667394900000|2022-11-02 13:15:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|61
1667395200000|2022-11-02 13:20:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|30
1667395500000|2022-11-02 13:25:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|45
1667395800000|2022-11-02 13:30:00|10.95|10.75|10.93|10.73|10.97|10.77|10.92|10.72|49
1667396100000|2022-11-02 13:35:00|10.92|10.72|10.92|10.72|10.95|10.75|10.92|10.72|73
1667396400000|2022-11-02 13:40:00|10.93|10.73|10.93|10.73|10.95|10.75|10.93|10.73|53
1667396700000|2022-11-02 13:45:00|10.94|10.74|10.95|10.75|10.96|10.76|10.93|10.73|72
1667397000000|2022-11-02 13:50:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|29
1667397300000|2022-11-02 13:55:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|25
1667397600000|2022-11-02 14:00:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|19
1667397900000|2022-11-02 14:05:00|10.95|10.75|10.97|10.77|10.97|10.77|10.95|10.75|25
1667398200000|2022-11-02 14:10:00|10.96|10.76|11|10.8|11|10.8|10.96|10.76|71
1667398500000|2022-11-02 14:15:00|10.99|10.79|10.99|10.79|11|10.8|10.97|10.77|115
1667398800000|2022-11-02 14:20:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|104
1667399100000|2022-11-02 14:25:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|42
1667399400000|2022-11-02 14:30:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|20
1667399700000|2022-11-02 14:35:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|21
1667400000000|2022-11-02 14:40:00|10.99|10.79|11|10.8|11.01|10.81|10.99|10.79|4
1667400300000|2022-11-02 14:45:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|21
1667400600000|2022-11-02 14:50:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|44
1667400900000|2022-11-02 14:55:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|29
1667401200000|2022-11-02 15:00:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|17
1667401500000|2022-11-02 15:05:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|93
1667401800000|2022-11-02 15:10:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|93
1667402100000|2022-11-02 15:15:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|57
1667402400000|2022-11-02 15:20:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|28
1667402700000|2022-11-02 15:25:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|51
1667403000000|2022-11-02 15:30:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|26
1667403300000|2022-11-02 15:35:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|29
1667403600000|2022-11-02 15:40:00|10.99|10.79|11|10.8|11.01|10.81|10.99|10.79|62
1667403900000|2022-11-02 15:45:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|72
1667404200000|2022-11-02 15:50:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|41
1667404500000|2022-11-02 15:55:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|87
1667404800000|2022-11-02 16:00:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|39
1667405100000|2022-11-02 16:05:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|70
1667405400000|2022-11-02 16:10:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|18
1667405700000|2022-11-02 16:15:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|62
1667406000000|2022-11-02 16:20:00|10.98|10.78|10.97|10.77|10.99|10.79|10.96|10.76|42
1667406300000|2022-11-02 16:25:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|68
1667406600000|2022-11-02 16:30:00|10.96|10.76|10.96|10.76|10.98|10.78|10.96|10.76|89
1667406900000|2022-11-02 16:35:00|10.97|10.77|10.98|10.78|10.98|10.78|10.95|10.75|82
1667407200000|2022-11-02 16:40:00|10.99|10.79|11.01|10.81|11.01|10.81|10.98|10.78|67
1667407500000|2022-11-02 16:45:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|2
1667407800000|2022-11-02 16:50:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|11
1667408100000|2022-11-02 16:55:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|89
1667408400000|2022-11-02 17:00:00|11.04|10.84|11.01|10.81|11.04|10.84|11.01|10.81|166
1667408700000|2022-11-02 17:05:00|11|10.8|11|10.8|11.01|10.81|11|10.8|107
1667409000000|2022-11-02 17:10:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|105
1667409300000|2022-11-02 17:15:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|19
1667409600000|2022-11-02 17:20:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|104
1667409900000|2022-11-02 17:25:00|11.01|10.81|11.04|10.84|11.04|10.84|11|10.8|124
1667410200000|2022-11-02 17:30:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|47
1667410500000|2022-11-02 17:35:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|70
1667410800000|2022-11-02 17:40:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|83
1667411100000|2022-11-02 17:45:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|49
1667411400000|2022-11-02 17:50:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|102
1667411700000|2022-11-02 17:55:00|10.98|10.78|11|10.8|11.01|10.81|10.96|10.76|23
1667412000000|2022-11-02 18:00:00|10.99|10.79|11.14|10.94|11.15|10.95|10.94|10.74|145
1667412300000|2022-11-02 18:05:00|11.13|10.93|11.14|10.94|11.17|10.97|11.13|10.93|66
1667412600000|2022-11-02 18:10:00|11.13|10.93|11.14|10.94|11.15|10.95|11.11|10.91|72
1667412900000|2022-11-02 18:15:00|11.15|10.95|11.16|10.96|11.18|10.98|11.14|10.94|48
1667413200000|2022-11-02 18:20:00|11.17|10.97|11.15|10.95|11.17|10.97|11.14|10.94|35
1667413500000|2022-11-02 18:25:00|11.16|10.96|11.16|10.96|11.18|10.98|11.16|10.96|15
1667413800000|2022-11-02 18:30:00|11.17|10.97|11.12|10.92|11.17|10.97|11.09|10.89|54
1667414100000|2022-11-02 18:35:00|11.11|10.91|11.05|10.85|11.16|10.96|10.97|10.77|211
1667414400000|2022-11-02 18:40:00|11.04|10.84|11.09|10.89|11.12|10.92|11.03|10.83|176
1667414700000|2022-11-02 18:45:00|11.08|10.88|11.08|10.88|11.11|10.91|11.07|10.87|143
1667415000000|2022-11-02 18:50:00|11.09|10.89|10.99|10.79|11.09|10.89|10.96|10.76|137
1667415300000|2022-11-02 18:55:00|10.98|10.78|11.01|10.81|11.02|10.82|10.97|10.77|124
1667415600000|2022-11-02 19:00:00|11|10.8|11.02|10.82|11.03|10.83|10.97|10.77|130
1667415900000|2022-11-02 19:05:00|11.03|10.83|11.08|10.88|11.09|10.89|11.03|10.83|168
1667416200000|2022-11-02 19:10:00|11.07|10.87|11.04|10.84|11.08|10.88|11.04|10.84|162
1667416500000|2022-11-02 19:15:00|11.05|10.85|11|10.8|11.05|10.85|11|10.8|102
1667416800000|2022-11-02 19:20:00|11.01|10.81|10.98|10.78|11.01|10.81|10.97|10.77|128
1667417100000|2022-11-02 19:25:00|10.97|10.77|10.93|10.73|10.98|10.78|10.89|10.69|121
1667417400000|2022-11-02 19:30:00|10.92|10.72|10.91|10.71|10.92|10.72|10.87|10.67|84
1667417700000|2022-11-02 19:35:00|10.9|10.7|10.94|10.74|10.94|10.74|10.89|10.69|145
1667418000000|2022-11-02 19:40:00|10.93|10.73|10.94|10.74|10.95|10.75|10.92|10.72|112
1667418300000|2022-11-02 19:45:00|10.93|10.73|10.95|10.75|10.95|10.75|10.92|10.72|85
1667418600000|2022-11-02 19:50:00|10.94|10.74|10.89|10.69|10.95|10.75|10.88|10.68|158
1667418900000|2022-11-02 19:55:00|10.88|10.68|10.9|10.7|10.9|10.7|10.87|10.67|69
1667419200000|2022-11-02 20:00:00|10.89|10.69|10.92|10.72|10.93|10.73|10.89|10.69|92
1667419500000|2022-11-02 20:05:00|10.91|10.71|10.9|10.7|10.92|10.72|10.89|10.69|74
1667419800000|2022-11-02 20:10:00|10.89|10.69|10.82|10.62|10.9|10.7|10.82|10.62|60
1667420100000|2022-11-02 20:15:00|10.81|10.61|10.78|10.58|10.82|10.62|10.74|10.54|162
1667420400000|2022-11-02 20:20:00|10.77|10.57|10.69|10.49|10.8|10.6|10.69|10.49|111
1667420700000|2022-11-02 20:25:00|10.7|10.5|10.75|10.55|10.77|10.57|10.7|10.5|140
1667421000000|2022-11-02 20:30:00|10.74|10.54|10.77|10.57|10.78|10.58|10.72|10.52|132
1667421300000|2022-11-02 20:35:00|10.76|10.56|10.76|10.56|10.78|10.58|10.75|10.55|63
1667421600000|2022-11-02 20:40:00|10.77|10.57|10.78|10.58|10.78|10.58|10.76|10.56|64
1667421900000|2022-11-02 20:45:00|10.77|10.57|10.81|10.61|10.82|10.62|10.76|10.56|142
1667422200000|2022-11-02 20:50:00|10.8|10.6|10.83|10.63|10.83|10.63|10.79|10.59|88
1667422500000|2022-11-02 20:55:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|29
1667422800000|2022-11-02 21:00:00|10.81|10.61|10.81|10.61|10.84|10.64|10.8|10.6|27
1667423100000|2022-11-02 21:05:00|10.8|10.6|10.8|10.6|10.82|10.62|10.8|10.6|23
1667423400000|2022-11-02 21:10:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|12
1667423700000|2022-11-02 21:15:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|2
1667424000000|2022-11-02 21:20:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|6
1667424300000|2022-11-02 21:25:00|10.83|10.63|10.85|10.65|10.85|10.65|10.83|10.63|5
1667424600000|2022-11-02 21:30:00|10.86|10.66|10.87|10.67|10.88|10.68|10.86|10.66|12
1667425200000|2022-11-02 21:40:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1667425500000|2022-11-02 21:45:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|2
1667426100000|2022-11-02 21:55:00|10.87|10.67|10.87|10.67|10.87|10.67|10.86|10.66|5
1667426400000|2022-11-02 22:00:00|10.88|10.68|10.83|10.63|10.88|10.68|10.82|10.62|70
1667426700000|2022-11-02 22:05:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|59
1667427000000|2022-11-02 22:10:00|10.83|10.63|10.82|10.62|10.83|10.63|10.81|10.61|60
1667427300000|2022-11-02 22:15:00|10.81|10.61|10.84|10.64|10.84|10.64|10.81|10.61|48
1667427600000|2022-11-02 22:20:00|10.85|10.65|10.86|10.66|10.87|10.67|10.85|10.65|28
1667427900000|2022-11-02 22:25:00|10.85|10.65|10.87|10.67|10.87|10.67|10.85|10.65|9
1667428200000|2022-11-02 22:30:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|55
1667428500000|2022-11-02 22:35:00|10.87|10.67|10.86|10.66|10.88|10.68|10.85|10.65|68
1667428800000|2022-11-02 22:40:00|10.87|10.67|10.85|10.65|10.87|10.67|10.84|10.64|21
1667429100000|2022-11-02 22:45:00|10.84|10.64|10.82|10.62|10.85|10.65|10.81|10.61|83
1667429400000|2022-11-02 22:50:00|10.81|10.61|10.81|10.61|10.83|10.63|10.8|10.6|45
1667429700000|2022-11-02 22:55:00|10.82|10.62|10.83|10.63|10.83|10.63|10.81|10.61|44
1667430000000|2022-11-02 23:00:00|10.82|10.62|10.83|10.63|10.84|10.64|10.82|10.62|48
1667430300000|2022-11-02 23:05:00|10.82|10.62|10.85|10.65|10.85|10.65|10.82|10.62|138
1667430600000|2022-11-02 23:10:00|10.84|10.64|10.86|10.66|10.87|10.67|10.84|10.64|73
1667430900000|2022-11-02 23:15:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|132
1667431200000|2022-11-02 23:20:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|36
1667431500000|2022-11-02 23:25:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|75
1667431800000|2022-11-02 23:30:00|10.86|10.66|10.88|10.68|10.89|10.69|10.86|10.66|77
1667432100000|2022-11-02 23:35:00|10.89|10.69|10.87|10.67|10.89|10.69|10.86|10.66|23
1667432400000|2022-11-02 23:40:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|46
1667432700000|2022-11-02 23:45:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|6
1667433000000|2022-11-02 23:50:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|5
1667433300000|2022-11-02 23:55:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|8
1667433600000|2022-11-03 00:00:00|10.87|10.67|10.85|10.65|10.87|10.67|10.83|10.63|37
1667433900000|2022-11-03 00:05:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|80
1667434200000|2022-11-03 00:10:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|42
1667434500000|2022-11-03 00:15:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|30
1667434800000|2022-11-03 00:20:00|10.88|10.68|10.89|10.69|10.89|10.69|10.86|10.66|14
1667435100000|2022-11-03 00:25:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|35
1667435400000|2022-11-03 00:30:00|10.91|10.71|10.91|10.71|10.91|10.71|10.9|10.7|115
1667435700000|2022-11-03 00:35:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|68
1667436000000|2022-11-03 00:40:00|10.92|10.72|10.9|10.7|10.92|10.72|10.9|10.7|31
1667436300000|2022-11-03 00:45:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|95
1667436600000|2022-11-03 00:50:00|10.92|10.72|10.94|10.74|10.94|10.74|10.91|10.71|113
1667436900000|2022-11-03 00:55:00|10.95|10.75|10.93|10.73|10.95|10.75|10.92|10.72|148
1667437200000|2022-11-03 01:00:00|10.94|10.74|10.95|10.75|10.95|10.75|10.92|10.72|70
1667437500000|2022-11-03 01:05:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|112
1667437800000|2022-11-03 01:10:00|10.94|10.74|10.94|10.74|10.95|10.75|10.92|10.72|83
1667438100000|2022-11-03 01:15:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|65
1667438400000|2022-11-03 01:20:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|51
1667438700000|2022-11-03 01:25:00|10.97|10.77|10.96|10.76|10.99|10.79|10.96|10.76|70
1667439000000|2022-11-03 01:30:00|10.97|10.77|10.94|10.74|10.97|10.77|10.94|10.74|108
1667439300000|2022-11-03 01:35:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|61
1667439600000|2022-11-03 01:40:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|114
1667439900000|2022-11-03 01:45:00|10.96|10.76|10.98|10.78|10.99|10.79|10.95|10.75|75
1667440200000|2022-11-03 01:50:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|60
1667440500000|2022-11-03 01:55:00|10.99|10.79|10.98|10.78|10.99|10.79|10.97|10.77|56
1667440800000|2022-11-03 02:00:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|15
1667441100000|2022-11-03 02:05:00|10.98|10.78|11|10.8|11.01|10.81|10.98|10.78|91
1667441400000|2022-11-03 02:10:00|11.01|10.81|11|10.8|11.01|10.81|10.99|10.79|26
1667441700000|2022-11-03 02:15:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|55
1667442000000|2022-11-03 02:20:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|72
1667442300000|2022-11-03 02:25:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|82
1667442600000|2022-11-03 02:30:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|16
1667442900000|2022-11-03 02:35:00|11|10.8|11.01|10.81|11.03|10.83|10.99|10.79|72
1667443200000|2022-11-03 02:40:00|11|10.8|11|10.8|11.02|10.82|10.99|10.79|109
1667443500000|2022-11-03 02:45:00|11.01|10.81|11.02|10.82|11.02|10.82|10.99|10.79|96
1667443800000|2022-11-03 02:50:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|41
1667444100000|2022-11-03 02:55:00|11|10.8|11|10.8|11.02|10.82|11|10.8|79
1667444400000|2022-11-03 03:00:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|32
1667444700000|2022-11-03 03:05:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|50
1667445000000|2022-11-03 03:10:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|52
1667445300000|2022-11-03 03:15:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|111
1667445600000|2022-11-03 03:20:00|11|10.8|11.02|10.82|11.03|10.83|11|10.8|111
1667445900000|2022-11-03 03:25:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|14
1667446200000|2022-11-03 03:30:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|85
1667446500000|2022-11-03 03:35:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|107
1667446800000|2022-11-03 03:40:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|139
1667447100000|2022-11-03 03:45:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|93
1667447400000|2022-11-03 03:50:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|32
1667447700000|2022-11-03 03:55:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|169
1667448000000|2022-11-03 04:00:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|164
1667448300000|2022-11-03 04:05:00|11.02|10.82|11.04|10.84|11.06|10.86|11.02|10.82|75
1667448600000|2022-11-03 04:10:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|65
1667448900000|2022-11-03 04:15:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|48
1667449200000|2022-11-03 04:20:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|119
1667449500000|2022-11-03 04:25:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|118
1667449800000|2022-11-03 04:30:00|11.06|10.86|11.04|10.84|11.06|10.86|11.03|10.83|97
1667450100000|2022-11-03 04:35:00|11.03|10.83|11.03|10.83|11.05|10.85|11.03|10.83|31
1667450400000|2022-11-03 04:40:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|62
1667450700000|2022-11-03 04:45:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|95
1667451000000|2022-11-03 04:50:00|11.05|10.85|11.03|10.83|11.05|10.85|11.02|10.82|115
1667451300000|2022-11-03 04:55:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|85
1667451600000|2022-11-03 05:00:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|29
1667451900000|2022-11-03 05:05:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|65
1667452200000|2022-11-03 05:10:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|53
1667452500000|2022-11-03 05:15:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|63
1667452800000|2022-11-03 05:20:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|61
1667453100000|2022-11-03 05:25:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|51
1667453400000|2022-11-03 05:30:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|113
1667453700000|2022-11-03 05:35:00|11.02|10.82|11.04|10.84|11.05|10.85|11.02|10.82|71
1667454000000|2022-11-03 05:40:00|11.05|10.85|11.07|10.87|11.07|10.87|11.04|10.84|79
1667454300000|2022-11-03 05:45:00|11.06|10.86|11.08|10.88|11.1|10.9|11.06|10.86|45
1667454600000|2022-11-03 05:50:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|49
1667454900000|2022-11-03 05:55:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|2
1667455200000|2022-11-03 06:00:00|11.1|10.9|11.09|10.89|11.12|10.92|11.09|10.89|108
1667455500000|2022-11-03 06:05:00|11.1|10.9|11.04|10.84|11.1|10.9|11.04|10.84|81
1667455800000|2022-11-03 06:10:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|63
1667456100000|2022-11-03 06:15:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|36
1667456400000|2022-11-03 06:20:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|25
1667456700000|2022-11-03 06:25:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|18
1667457000000|2022-11-03 06:30:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|42
1667457300000|2022-11-03 06:35:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|88
1667457600000|2022-11-03 06:40:00|11.05|10.85|11.07|10.87|11.07|10.87|11.04|10.84|37
1667457900000|2022-11-03 06:45:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|95
1667458200000|2022-11-03 06:50:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|106
1667458500000|2022-11-03 06:55:00|11.07|10.87|11.1|10.9|11.11|10.91|11.07|10.87|66
1667458800000|2022-11-03 07:00:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|132
1667459100000|2022-11-03 07:05:00|11.11|10.91|11.13|10.93|11.14|10.94|11.1|10.9|179
1667459400000|2022-11-03 07:10:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|66
1667459700000|2022-11-03 07:15:00|11.14|10.94|11.1|10.9|11.14|10.94|11.09|10.89|55
1667460000000|2022-11-03 07:20:00|11.09|10.89|11.08|10.88|11.1|10.9|11.07|10.87|136
1667460300000|2022-11-03 07:25:00|11.07|10.87|11.06|10.86|11.08|10.88|11.05|10.85|82
1667460600000|2022-11-03 07:30:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|66
1667460900000|2022-11-03 07:35:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|132
1667461200000|2022-11-03 07:40:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|134
1667461500000|2022-11-03 07:45:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|160
1667461800000|2022-11-03 07:50:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|22
1667462100000|2022-11-03 07:55:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|35
1667462400000|2022-11-03 08:00:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|97
1667462700000|2022-11-03 08:05:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|20
1667463000000|2022-11-03 08:10:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|4
1667463300000|2022-11-03 08:15:00|11.07|10.87|11.08|10.88|11.09|10.89|11.06|10.86|196
1667463600000|2022-11-03 08:20:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|91
1667463900000|2022-11-03 08:25:00|11.06|10.86|11.03|10.83|11.07|10.87|11.02|10.82|50
1667464200000|2022-11-03 08:30:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|161
1667464500000|2022-11-03 08:35:00|11.03|10.83|11.03|10.83|11.05|10.85|11.03|10.83|65
1667464800000|2022-11-03 08:40:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|109
1667465100000|2022-11-03 08:45:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|116
1667465400000|2022-11-03 08:50:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|91
1667465700000|2022-11-03 08:55:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|128
1667466000000|2022-11-03 09:00:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|114
1667466300000|2022-11-03 09:05:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|95
1667466600000|2022-11-03 09:10:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|59
1667466900000|2022-11-03 09:15:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|83
1667467200000|2022-11-03 09:20:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|80
1667467500000|2022-11-03 09:25:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|115
1667467800000|2022-11-03 09:30:00|11.06|10.86|11.07|10.87|11.08|10.88|11.05|10.85|72
1667468100000|2022-11-03 09:35:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|154
1667468400000|2022-11-03 09:40:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|39
1667468700000|2022-11-03 09:45:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|61
1667469000000|2022-11-03 09:50:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|54
1667469300000|2022-11-03 09:55:00|11.06|10.86|11.09|10.89|11.09|10.89|11.06|10.86|58
1667469600000|2022-11-03 10:00:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|98
1667469900000|2022-11-03 10:05:00|11.1|10.9|11.09|10.89|11.1|10.9|11.07|10.87|90
1667470200000|2022-11-03 10:10:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|128
1667470500000|2022-11-03 10:15:00|11.1|10.9|11.09|10.89|11.12|10.92|11.09|10.89|116
1667470800000|2022-11-03 10:20:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|86
1667471100000|2022-11-03 10:25:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|41
1667471400000|2022-11-03 10:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|32
1667471700000|2022-11-03 10:35:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|70
1667472000000|2022-11-03 10:40:00|11.09|10.89|11.08|10.88|11.11|10.91|11.08|10.88|178
1667472300000|2022-11-03 10:45:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|172
1667472600000|2022-11-03 10:50:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|105
1667472900000|2022-11-03 10:55:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|138
1667473200000|2022-11-03 11:00:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|145
1667473500000|2022-11-03 11:05:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|153
1667473800000|2022-11-03 11:10:00|11.08|10.88|11.06|10.86|11.08|10.88|11.04|10.84|117
1667474100000|2022-11-03 11:15:00|11.07|10.87|11.06|10.86|11.09|10.89|11.04|10.84|130
1667474400000|2022-11-03 11:20:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|198
1667474700000|2022-11-03 11:25:00|11.05|10.85|11.07|10.87|11.08|10.88|11.04|10.84|199
1667475000000|2022-11-03 11:30:00|11.08|10.88|11.05|10.85|11.08|10.88|11.05|10.85|104
1667475300000|2022-11-03 11:35:00|11.04|10.84|11.02|10.82|11.05|10.85|11.01|10.81|165
1667475600000|2022-11-03 11:40:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|98
1667475900000|2022-11-03 11:45:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|72
1667476200000|2022-11-03 11:50:00|11.01|10.81|11.06|10.86|11.06|10.86|11|10.8|72
1667476500000|2022-11-03 11:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.03|10.83|59
1667476800000|2022-11-03 12:00:00|11.04|10.84|11.05|10.85|11.06|10.86|11.01|10.81|86
1667477100000|2022-11-03 12:05:00|11.06|10.86|11.08|10.88|11.08|10.88|11.05|10.85|73
1667477400000|2022-11-03 12:10:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|103
1667477700000|2022-11-03 12:15:00|11.08|10.88|11.05|10.85|11.08|10.88|11.05|10.85|174
1667478000000|2022-11-03 12:20:00|11.06|10.86|11.04|10.84|11.06|10.86|11.03|10.83|65
1667478300000|2022-11-03 12:25:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|169
1667478600000|2022-11-03 12:30:00|11.02|10.82|11.03|10.83|11.05|10.85|11.02|10.82|112
1667478900000|2022-11-03 12:35:00|11.02|10.82|11|10.8|11.03|10.83|10.99|10.79|95
1667479200000|2022-11-03 12:40:00|10.99|10.79|11|10.8|11.01|10.81|10.99|10.79|100
1667479500000|2022-11-03 12:45:00|11.01|10.81|10.96|10.76|11.01|10.81|10.96|10.76|60
1667479800000|2022-11-03 12:50:00|10.95|10.75|11|10.8|11.01|10.81|10.95|10.75|64
1667480100000|2022-11-03 12:55:00|11.01|10.81|11.03|10.83|11.04|10.84|11|10.8|151
1667480400000|2022-11-03 13:00:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|132
1667480700000|2022-11-03 13:05:00|11.04|10.84|11.04|10.84|11.04|10.84|11.02|10.82|47
1667481000000|2022-11-03 13:10:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|50
1667481300000|2022-11-03 13:15:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|83
1667481600000|2022-11-03 13:20:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|28
1667481900000|2022-11-03 13:25:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|156
1667482200000|2022-11-03 13:30:00|11.04|10.84|11.05|10.85|11.05|10.85|11|10.8|196
1667482500000|2022-11-03 13:35:00|11.04|10.84|11.05|10.85|11.06|10.86|11.03|10.83|100
1667482800000|2022-11-03 13:40:00|11.06|10.86|11.04|10.84|11.07|10.87|11.03|10.83|149
1667483100000|2022-11-03 13:45:00|11.03|10.83|11.03|10.83|11.04|10.84|11.01|10.81|137
1667483400000|2022-11-03 13:50:00|11.02|10.82|11.01|10.81|11.03|10.83|11|10.8|156
1667483700000|2022-11-03 13:55:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|194
1667484000000|2022-11-03 14:00:00|11|10.8|11.05|10.85|11.06|10.86|10.98|10.78|236
1667484300000|2022-11-03 14:05:00|11.06|10.86|11.05|10.85|11.06|10.86|11.03|10.83|84
1667484600000|2022-11-03 14:10:00|11.04|10.84|11.08|10.88|11.08|10.88|11.04|10.84|75
1667484900000|2022-11-03 14:15:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|216
1667485200000|2022-11-03 14:20:00|11.11|10.91|11.1|10.9|11.11|10.91|11.08|10.88|268
1667485500000|2022-11-03 14:25:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|165
1667485800000|2022-11-03 14:30:00|11.12|10.92|11.09|10.89|11.12|10.92|11.08|10.88|136
1667486100000|2022-11-03 14:35:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|104
1667486400000|2022-11-03 14:40:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|54
1667486700000|2022-11-03 14:45:00|11.1|10.9|11.1|10.9|11.11|10.91|11.08|10.88|65
1667487000000|2022-11-03 14:50:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|66
1667487300000|2022-11-03 14:55:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|95
1667487600000|2022-11-03 15:00:00|11.1|10.9|11.1|10.9|11.12|10.92|11.1|10.9|133
1667487900000|2022-11-03 15:05:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|112
1667488200000|2022-11-03 15:10:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|41
1667488500000|2022-11-03 15:15:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|61
1667488800000|2022-11-03 15:20:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|75
1667489100000|2022-11-03 15:25:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|83
1667489400000|2022-11-03 15:30:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|40
1667489700000|2022-11-03 15:35:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|43
1667490000000|2022-11-03 15:40:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|57
1667490300000|2022-11-03 15:45:00|11.07|10.87|11.06|10.86|11.08|10.88|11.05|10.85|122
1667490600000|2022-11-03 15:50:00|11.05|10.85|11.05|10.85|11.07|10.87|11.05|10.85|105
1667490900000|2022-11-03 15:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|129
1667491200000|2022-11-03 16:00:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|82
1667491500000|2022-11-03 16:05:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|68
1667491800000|2022-11-03 16:10:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|102
1667492100000|2022-11-03 16:15:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|36
1667492400000|2022-11-03 16:20:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|57
1667492700000|2022-11-03 16:25:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|80
1667493000000|2022-11-03 16:30:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|38
1667493300000|2022-11-03 16:35:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|54
1667493600000|2022-11-03 16:40:00|11.04|10.84|11.07|10.87|11.07|10.87|11.04|10.84|50
1667493900000|2022-11-03 16:45:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|48
1667494200000|2022-11-03 16:50:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|47
1667494500000|2022-11-03 16:55:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|23
1667494800000|2022-11-03 17:00:00|11.08|10.88|11.06|10.86|11.1|10.9|11.06|10.86|105
1667495100000|2022-11-03 17:05:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|32
1667495400000|2022-11-03 17:10:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|18
1667495700000|2022-11-03 17:15:00|11.07|10.87|11.05|10.85|11.07|10.87|11.05|10.85|23
1667496000000|2022-11-03 17:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|93
1667496300000|2022-11-03 17:25:00|11.05|10.85|11.05|10.85|11.05|10.85|11.03|10.83|37
1667496600000|2022-11-03 17:30:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|39
1667496900000|2022-11-03 17:35:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|56
1667497200000|2022-11-03 17:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|12
1667497500000|2022-11-03 17:45:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|36
1667497800000|2022-11-03 17:50:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|32
1667498100000|2022-11-03 17:55:00|11.07|10.87|11.04|10.84|11.07|10.87|11.04|10.84|20
1667498400000|2022-11-03 18:00:00|11.05|10.85|11.02|10.82|11.05|10.85|11.02|10.82|22
1667498700000|2022-11-03 18:05:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|24
1667499000000|2022-11-03 18:10:00|11.01|10.81|11|10.8|11.02|10.82|10.98|10.78|118
1667499300000|2022-11-03 18:15:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|14
1667499600000|2022-11-03 18:20:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|15
1667499900000|2022-11-03 18:25:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|70
1667500200000|2022-11-03 18:30:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|90
1667500500000|2022-11-03 18:35:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|52
1667500800000|2022-11-03 18:40:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|22
1667501100000|2022-11-03 18:45:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|69
1667501400000|2022-11-03 18:50:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|118
1667501700000|2022-11-03 18:55:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|14
1667502000000|2022-11-03 19:00:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|79
1667502300000|2022-11-03 19:05:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|40
1667502600000|2022-11-03 19:10:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|52
1667502900000|2022-11-03 19:15:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|76
1667503200000|2022-11-03 19:20:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|23
1667503500000|2022-11-03 19:25:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|37
1667503800000|2022-11-03 19:30:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|33
1667504100000|2022-11-03 19:35:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|98
1667504400000|2022-11-03 19:40:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|30
1667504700000|2022-11-03 19:45:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|37
1667505000000|2022-11-03 19:50:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|4
1667505300000|2022-11-03 19:55:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|3
1667505600000|2022-11-03 20:00:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|27
1667505900000|2022-11-03 20:05:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|31
1667506200000|2022-11-03 20:10:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|39
1667506500000|2022-11-03 20:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|37
1667506800000|2022-11-03 20:20:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|71
1667507100000|2022-11-03 20:25:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|54
1667507400000|2022-11-03 20:30:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|88
1667507700000|2022-11-03 20:35:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|86
1667508000000|2022-11-03 20:40:00|11.02|10.82|11|10.8|11.03|10.83|10.99|10.79|29
1667508300000|2022-11-03 20:45:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|90
1667508600000|2022-11-03 20:50:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|26
1667508900000|2022-11-03 20:55:00|11.01|10.81|11.01|10.81|11.03|10.83|11|10.8|111
1667509200000|2022-11-03 21:00:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|26
1667509500000|2022-11-03 21:05:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|34
1667509800000|2022-11-03 21:10:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|12
1667510100000|2022-11-03 21:15:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|12
1667510400000|2022-11-03 21:20:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|5
1667510700000|2022-11-03 21:25:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|20
1667511000000|2022-11-03 21:30:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|13
1667511300000|2022-11-03 21:35:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|3
1667511600000|2022-11-03 21:40:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|4
1667511900000|2022-11-03 21:45:00|11.03|10.83|11.03|10.83|11.03|10.83|11.03|10.83|1
1667512200000|2022-11-03 21:50:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1667512500000|2022-11-03 21:55:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|8
1667512800000|2022-11-03 22:00:00|11.03|10.83|11|10.8|11.03|10.83|11|10.8|76
1667513100000|2022-11-03 22:05:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|124
1667513400000|2022-11-03 22:10:00|11.01|10.81|11.01|10.81|11.01|10.81|10.99|10.79|87
1667513700000|2022-11-03 22:15:00|11|10.8|10.97|10.77|11.01|10.81|10.96|10.76|88
1667514000000|2022-11-03 22:20:00|10.96|10.76|10.97|10.77|10.97|10.77|10.94|10.74|62
1667514300000|2022-11-03 22:25:00|10.98|10.78|10.99|10.79|11|10.8|10.97|10.77|82
1667514600000|2022-11-03 22:30:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|9
1667514900000|2022-11-03 22:35:00|10.99|10.79|10.99|10.79|11|10.8|10.97|10.77|73
1667515200000|2022-11-03 22:40:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|14
1667515500000|2022-11-03 22:45:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|98
1667515800000|2022-11-03 22:50:00|10.98|10.78|10.97|10.77|10.99|10.79|10.97|10.77|86
1667516100000|2022-11-03 22:55:00|10.96|10.76|10.96|10.76|10.97|10.77|10.94|10.74|127
1667516400000|2022-11-03 23:00:00|10.95|10.75|10.97|10.77|10.98|10.78|10.94|10.74|65
1667516700000|2022-11-03 23:05:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|8
1667517000000|2022-11-03 23:10:00|10.94|10.74|10.93|10.73|10.95|10.75|10.92|10.72|40
1667517300000|2022-11-03 23:15:00|10.92|10.72|10.95|10.75|10.95|10.75|10.92|10.72|16
1667517600000|2022-11-03 23:20:00|10.94|10.74|10.97|10.77|10.97|10.77|10.94|10.74|70
1667517900000|2022-11-03 23:25:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|87
1667518200000|2022-11-03 23:30:00|10.95|10.75|10.97|10.77|10.98|10.78|10.95|10.75|97
1667518500000|2022-11-03 23:35:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|30
1667518800000|2022-11-03 23:40:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|46
1667519100000|2022-11-03 23:45:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|91
1667519400000|2022-11-03 23:50:00|10.95|10.75|10.98|10.78|10.98|10.78|10.95|10.75|76
1667519700000|2022-11-03 23:55:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|42
1667520000000|2022-11-04 00:00:00|10.97|10.77|10.95|10.75|11|10.8|10.95|10.75|41
1667520300000|2022-11-04 00:05:00|10.96|10.76|10.93|10.73|10.97|10.77|10.93|10.73|60
1667520600000|2022-11-04 00:10:00|10.94|10.74|10.94|10.74|10.95|10.75|10.92|10.72|35
1667520900000|2022-11-04 00:15:00|10.93|10.73|10.99|10.79|10.99|10.79|10.93|10.73|35
1667521200000|2022-11-04 00:20:00|10.98|10.78|11.01|10.81|11.02|10.82|10.98|10.78|172
1667521500000|2022-11-04 00:25:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|69
1667521800000|2022-11-04 00:30:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|105
1667522100000|2022-11-04 00:35:00|11.02|10.82|11.01|10.81|11.03|10.83|11|10.8|82
1667522400000|2022-11-04 00:40:00|11|10.8|11|10.8|11.01|10.81|10.98|10.78|103
1667522700000|2022-11-04 00:45:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|61
1667523000000|2022-11-04 00:50:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|55
1667523300000|2022-11-04 00:55:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|91
1667523600000|2022-11-04 01:00:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|42
1667523900000|2022-11-04 01:05:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|71
1667524200000|2022-11-04 01:10:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|98
1667524500000|2022-11-04 01:15:00|11.03|10.83|11.01|10.81|11.04|10.84|11|10.8|77
1667524800000|2022-11-04 01:20:00|11|10.8|11|10.8|11.01|10.81|11|10.8|17
1667525100000|2022-11-04 01:25:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|4
1667525400000|2022-11-04 01:30:00|11.01|10.81|11.02|10.82|11.03|10.83|11|10.8|84
1667525700000|2022-11-04 01:35:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|75
1667526000000|2022-11-04 01:40:00|11.02|10.82|11.01|10.81|11.03|10.83|11|10.8|150
1667526300000|2022-11-04 01:45:00|11|10.8|11|10.8|11.02|10.82|11|10.8|59
1667526600000|2022-11-04 01:50:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|132
1667526900000|2022-11-04 01:55:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|4
1667527200000|2022-11-04 02:00:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|37
1667527500000|2022-11-04 02:05:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|5
1667527800000|2022-11-04 02:10:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|46
1667528100000|2022-11-04 02:15:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|39
1667528400000|2022-11-04 02:20:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|41
1667528700000|2022-11-04 02:25:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|102
1667529000000|2022-11-04 02:30:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|95
1667529300000|2022-11-04 02:35:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|36
1667529600000|2022-11-04 02:40:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|72
1667529900000|2022-11-04 02:45:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|90
1667530200000|2022-11-04 02:50:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|21
1667530500000|2022-11-04 02:55:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|62
1667530800000|2022-11-04 03:00:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|58
1667531100000|2022-11-04 03:05:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|111
1667531400000|2022-11-04 03:10:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|67
1667531700000|2022-11-04 03:15:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|113
1667532000000|2022-11-04 03:20:00|11.04|10.84|11.06|10.86|11.07|10.87|11.04|10.84|61
1667532300000|2022-11-04 03:25:00|11.07|10.87|11.08|10.88|11.09|10.89|11.06|10.86|18
1667532600000|2022-11-04 03:30:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|126
1667532900000|2022-11-04 03:35:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|198
1667533200000|2022-11-04 03:40:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|26
1667533500000|2022-11-04 03:45:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|117
1667533800000|2022-11-04 03:50:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|26
1667534100000|2022-11-04 03:55:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|97
1667534400000|2022-11-04 04:00:00|11.13|10.93|11.11|10.91|11.13|10.93|11.09|10.89|127
1667534700000|2022-11-04 04:05:00|11.12|10.92|11.09|10.89|11.12|10.92|11.09|10.89|72
1667535000000|2022-11-04 04:10:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|10
1667535300000|2022-11-04 04:15:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|80
1667535600000|2022-11-04 04:20:00|11.1|10.9|11.13|10.93|11.13|10.93|11.1|10.9|48
1667535900000|2022-11-04 04:25:00|11.12|10.92|11.14|10.94|11.15|10.95|11.12|10.92|71
1667536200000|2022-11-04 04:30:00|11.15|10.95|11.12|10.92|11.15|10.95|11.11|10.91|56
1667536500000|2022-11-04 04:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|64
1667536800000|2022-11-04 04:40:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|56
1667537100000|2022-11-04 04:45:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|116
1667537400000|2022-11-04 04:50:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|147
1667537700000|2022-11-04 04:55:00|11.12|10.92|11.12|10.92|11.12|10.92|11.1|10.9|47
1667538000000|2022-11-04 05:00:00|11.11|10.91|11.12|10.92|11.14|10.94|11.11|10.91|158
1667538300000|2022-11-04 05:05:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|215
1667538600000|2022-11-04 05:10:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|103
1667538900000|2022-11-04 05:15:00|11.11|10.91|11.13|10.93|11.14|10.94|11.11|10.91|47
1667539200000|2022-11-04 05:20:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|53
1667539500000|2022-11-04 05:25:00|11.15|10.95|11.12|10.92|11.15|10.95|11.12|10.92|104
1667539800000|2022-11-04 05:30:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|99
1667540100000|2022-11-04 05:35:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|144
1667540400000|2022-11-04 05:40:00|11.12|10.92|11.12|10.92|11.14|10.94|11.11|10.91|90
1667540700000|2022-11-04 05:45:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|95
1667541000000|2022-11-04 05:50:00|11.1|10.9|11.13|10.93|11.14|10.94|11.1|10.9|200
1667541300000|2022-11-04 05:55:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|88
1667541600000|2022-11-04 06:00:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|90
1667541900000|2022-11-04 06:05:00|11.16|10.96|11.18|10.98|11.19|10.99|11.15|10.95|155
1667542200000|2022-11-04 06:10:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|122
1667542500000|2022-11-04 06:15:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|52
1667542800000|2022-11-04 06:20:00|11.21|11.01|11.21|11.01|11.23|11.03|11.2|11|93
1667543100000|2022-11-04 06:25:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|84
1667543400000|2022-11-04 06:30:00|11.22|11.02|11.22|11.02|11.26|11.06|11.21|11.01|153
1667543700000|2022-11-04 06:35:00|11.21|11.01|11.18|10.98|11.22|11.02|11.18|10.98|82
1667544000000|2022-11-04 06:40:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|65
1667544300000|2022-11-04 06:45:00|11.18|10.98|11.2|11|11.21|11.01|11.17|10.97|109
1667544600000|2022-11-04 06:50:00|11.21|11.01|11.23|11.03|11.24|11.04|11.19|10.99|66
1667544900000|2022-11-04 06:55:00|11.22|11.02|11.22|11.02|11.24|11.04|11.22|11.02|67
1667545200000|2022-11-04 07:00:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|120
1667545500000|2022-11-04 07:05:00|11.23|11.03|11.21|11.01|11.23|11.03|11.2|11|53
1667545800000|2022-11-04 07:10:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|49
1667546100000|2022-11-04 07:15:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|48
1667546400000|2022-11-04 07:20:00|11.23|11.03|11.2|11|11.23|11.03|11.2|11|48
1667546700000|2022-11-04 07:25:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|86
1667547000000|2022-11-04 07:30:00|11.21|11.01|11.16|10.96|11.21|11.01|11.16|10.96|53
1667547300000|2022-11-04 07:35:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|21
1667547600000|2022-11-04 07:40:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|30
1667547900000|2022-11-04 07:45:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|43
1667548200000|2022-11-04 07:50:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|31
1667548500000|2022-11-04 07:55:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|54
1667548800000|2022-11-04 08:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|75
1667549100000|2022-11-04 08:05:00|11.17|10.97|11.19|10.99|11.19|10.99|11.17|10.97|15
1667549400000|2022-11-04 08:10:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|56
1667549700000|2022-11-04 08:15:00|11.2|11|11.2|11|11.22|11.02|11.2|11|39
1667550000000|2022-11-04 08:20:00|11.19|10.99|11.19|10.99|11.2|11|11.17|10.97|47
1667550300000|2022-11-04 08:25:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|4
1667550600000|2022-11-04 08:30:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|10
1667550900000|2022-11-04 08:35:00|11.22|11.02|11.24|11.04|11.24|11.04|11.21|11.01|57
1667551200000|2022-11-04 08:40:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|65
1667551500000|2022-11-04 08:45:00|11.24|11.04|11.24|11.04|11.26|11.06|11.23|11.03|60
1667551800000|2022-11-04 08:50:00|11.25|11.05|11.38|11.18|11.39|11.19|11.24|11.04|190
1667552100000|2022-11-04 08:55:00|11.37|11.17|11.43|11.23|11.47|11.27|11.35|11.15|249
1667552400000|2022-11-04 09:00:00|11.42|11.22|11.43|11.23|11.48|11.28|11.41|11.21|180
1667552700000|2022-11-04 09:05:00|11.44|11.24|11.52|11.32|11.53|11.33|11.42|11.22|217
1667553000000|2022-11-04 09:10:00|11.53|11.33|11.5|11.3|11.56|11.36|11.5|11.3|258
1667553300000|2022-11-04 09:15:00|11.49|11.29|11.54|11.34|11.56|11.36|11.47|11.27|242
1667553600000|2022-11-04 09:20:00|11.53|11.33|11.56|11.36|11.59|11.39|11.53|11.33|256
1667553900000|2022-11-04 09:25:00|11.55|11.35|11.55|11.35|11.59|11.39|11.54|11.34|143
1667554200000|2022-11-04 09:30:00|11.56|11.36|11.59|11.39|11.6|11.4|11.53|11.33|64
1667554500000|2022-11-04 09:35:00|11.6|11.4|11.58|11.38|11.64|11.44|11.57|11.37|176
1667554800000|2022-11-04 09:40:00|11.57|11.37|11.57|11.37|11.59|11.39|11.56|11.36|77
1667555100000|2022-11-04 09:45:00|11.58|11.38|11.55|11.35|11.58|11.38|11.53|11.33|66
1667555400000|2022-11-04 09:50:00|11.56|11.36|11.55|11.35|11.56|11.36|11.53|11.33|76
1667555700000|2022-11-04 09:55:00|11.54|11.34|11.57|11.37|11.6|11.4|11.54|11.34|76
1667556000000|2022-11-04 10:00:00|11.56|11.36|11.6|11.4|11.63|11.43|11.56|11.36|91
1667556300000|2022-11-04 10:05:00|11.61|11.41|11.59|11.39|11.62|11.42|11.57|11.37|55
1667556600000|2022-11-04 10:10:00|11.58|11.38|11.62|11.42|11.62|11.42|11.58|11.38|71
1667556900000|2022-11-04 10:15:00|11.61|11.41|11.57|11.37|11.63|11.43|11.56|11.36|63
1667557200000|2022-11-04 10:20:00|11.58|11.38|11.55|11.35|11.58|11.38|11.54|11.34|80
1667557500000|2022-11-04 10:25:00|11.56|11.36|11.55|11.35|11.56|11.36|11.53|11.33|44
1667557800000|2022-11-04 10:30:00|11.54|11.34|11.53|11.33|11.57|11.37|11.52|11.32|60
1667558100000|2022-11-04 10:35:00|11.52|11.32|11.52|11.32|11.54|11.34|11.52|11.32|91
1667558400000|2022-11-04 10:40:00|11.53|11.33|11.51|11.31|11.54|11.34|11.51|11.31|141
1667558700000|2022-11-04 10:45:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|201
1667559000000|2022-11-04 10:50:00|11.53|11.33|11.5|11.3|11.53|11.33|11.49|11.29|126
1667559300000|2022-11-04 10:55:00|11.49|11.29|11.48|11.28|11.52|11.32|11.46|11.26|135
1667559600000|2022-11-04 11:00:00|11.49|11.29|11.46|11.26|11.49|11.29|11.45|11.25|64
1667559900000|2022-11-04 11:05:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|96
1667560200000|2022-11-04 11:10:00|11.43|11.23|11.42|11.22|11.44|11.24|11.4|11.2|101
1667560500000|2022-11-04 11:15:00|11.41|11.21|11.42|11.22|11.43|11.23|11.4|11.2|74
1667560800000|2022-11-04 11:20:00|11.43|11.23|11.44|11.24|11.44|11.24|11.41|11.21|24
1667561100000|2022-11-04 11:25:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|28
1667561400000|2022-11-04 11:30:00|11.45|11.25|11.43|11.23|11.45|11.25|11.42|11.22|65
1667561700000|2022-11-04 11:35:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|47
1667562000000|2022-11-04 11:40:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|30
1667562300000|2022-11-04 11:45:00|11.43|11.23|11.39|11.19|11.43|11.23|11.39|11.19|9
1667562600000|2022-11-04 11:50:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|31
1667562900000|2022-11-04 11:55:00|11.41|11.21|11.4|11.2|11.41|11.21|11.38|11.18|38
1667563200000|2022-11-04 12:00:00|11.41|11.21|11.41|11.21|11.43|11.23|11.4|11.2|51
1667563500000|2022-11-04 12:05:00|11.42|11.22|11.37|11.17|11.42|11.22|11.36|11.16|42
1667563800000|2022-11-04 12:10:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|22
1667564100000|2022-11-04 12:15:00|11.38|11.18|11.39|11.19|11.41|11.21|11.37|11.17|126
1667564400000|2022-11-04 12:20:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|80
1667564700000|2022-11-04 12:25:00|11.38|11.18|11.38|11.18|11.4|11.2|11.34|11.14|41
1667565000000|2022-11-04 12:30:00|11.39|11.19|11.39|11.19|11.42|11.22|11.32|11.12|138
1667565300000|2022-11-04 12:35:00|11.4|11.2|11.47|11.27|11.48|11.28|11.39|11.19|88
1667565600000|2022-11-04 12:40:00|11.46|11.26|11.4|11.2|11.48|11.28|11.37|11.17|147
1667565900000|2022-11-04 12:45:00|11.41|11.21|11.42|11.22|11.45|11.25|11.41|11.21|148
1667566200000|2022-11-04 12:50:00|11.43|11.23|11.43|11.23|11.45|11.25|11.42|11.22|101
1667566500000|2022-11-04 12:55:00|11.44|11.24|11.47|11.27|11.47|11.27|11.42|11.22|70
1667566800000|2022-11-04 13:00:00|11.46|11.26|11.46|11.26|11.49|11.29|11.46|11.26|110
1667567100000|2022-11-04 13:05:00|11.47|11.27|11.43|11.23|11.47|11.27|11.42|11.22|83
1667567400000|2022-11-04 13:10:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|39
1667567700000|2022-11-04 13:15:00|11.45|11.25|11.45|11.25|11.47|11.27|11.45|11.25|23
1667568000000|2022-11-04 13:20:00|11.46|11.26|11.46|11.26|11.47|11.27|11.44|11.24|43
1667568300000|2022-11-04 13:25:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|51
1667568600000|2022-11-04 13:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.47|11.27|66
1667568900000|2022-11-04 13:35:00|11.5|11.3|11.47|11.27|11.51|11.31|11.47|11.27|58
1667569200000|2022-11-04 13:40:00|11.46|11.26|11.45|11.25|11.49|11.29|11.45|11.25|52
1667569500000|2022-11-04 13:45:00|11.46|11.26|11.44|11.24|11.47|11.27|11.43|11.23|53
1667569800000|2022-11-04 13:50:00|11.43|11.23|11.46|11.26|11.47|11.27|11.43|11.23|126
1667570100000|2022-11-04 13:55:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|97
1667570400000|2022-11-04 14:00:00|11.46|11.26|11.49|11.29|11.51|11.31|11.46|11.26|96
1667570700000|2022-11-04 14:05:00|11.5|11.3|11.51|11.31|11.52|11.32|11.49|11.29|116
1667571000000|2022-11-04 14:10:00|11.52|11.32|11.54|11.34|11.54|11.34|11.51|11.31|107
1667571300000|2022-11-04 14:15:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|226
1667571600000|2022-11-04 14:20:00|11.53|11.33|11.54|11.34|11.57|11.37|11.52|11.32|128
1667571900000|2022-11-04 14:25:00|11.53|11.33|11.54|11.34|11.56|11.36|11.53|11.33|247
1667572200000|2022-11-04 14:30:00|11.55|11.35|11.59|11.39|11.6|11.4|11.55|11.35|208
1667572500000|2022-11-04 14:35:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|164
1667572800000|2022-11-04 14:40:00|11.6|11.4|11.61|11.41|11.64|11.44|11.6|11.4|216
1667573100000|2022-11-04 14:45:00|11.62|11.42|11.62|11.42|11.64|11.44|11.6|11.4|218
1667573400000|2022-11-04 14:50:00|11.63|11.43|11.57|11.37|11.64|11.44|11.57|11.37|201
1667573700000|2022-11-04 14:55:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|215
1667574000000|2022-11-04 15:00:00|11.61|11.41|11.57|11.37|11.61|11.41|11.57|11.37|239
1667574300000|2022-11-04 15:05:00|11.58|11.38|11.56|11.36|11.61|11.41|11.55|11.35|137
1667574600000|2022-11-04 15:10:00|11.57|11.37|11.55|11.35|11.59|11.39|11.55|11.35|219
1667574900000|2022-11-04 15:15:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|206
1667575200000|2022-11-04 15:20:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|158
1667575500000|2022-11-04 15:25:00|11.54|11.34|11.52|11.32|11.56|11.36|11.52|11.32|113
1667575800000|2022-11-04 15:30:00|11.53|11.33|11.52|11.32|11.55|11.35|11.52|11.32|204
1667576100000|2022-11-04 15:35:00|11.53|11.33|11.47|11.27|11.54|11.34|11.46|11.26|207
1667576400000|2022-11-04 15:40:00|11.48|11.28|11.41|11.21|11.48|11.28|11.41|11.21|160
1667576700000|2022-11-04 15:45:00|11.42|11.22|11.45|11.25|11.46|11.26|11.41|11.21|160
1667577000000|2022-11-04 15:50:00|11.44|11.24|11.39|11.19|11.45|11.25|11.38|11.18|170
1667577300000|2022-11-04 15:55:00|11.4|11.2|11.38|11.18|11.41|11.21|11.38|11.18|119
1667577600000|2022-11-04 16:00:00|11.39|11.19|11.38|11.18|11.43|11.23|11.38|11.18|146
1667577900000|2022-11-04 16:05:00|11.39|11.19|11.41|11.21|11.41|11.21|11.35|11.15|177
1667578200000|2022-11-04 16:10:00|11.4|11.2|11.4|11.2|11.42|11.22|11.39|11.19|171
1667578500000|2022-11-04 16:15:00|11.41|11.21|11.44|11.24|11.45|11.25|11.4|11.2|210
1667578800000|2022-11-04 16:20:00|11.43|11.23|11.43|11.23|11.45|11.25|11.42|11.22|125
1667579100000|2022-11-04 16:25:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|74
1667579400000|2022-11-04 16:30:00|11.44|11.24|11.46|11.26|11.46|11.26|11.43|11.23|137
1667579700000|2022-11-04 16:35:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|151
1667580000000|2022-11-04 16:40:00|11.42|11.22|11.43|11.23|11.44|11.24|11.41|11.21|90
1667580300000|2022-11-04 16:45:00|11.42|11.22|11.42|11.22|11.44|11.24|11.41|11.21|173
1667580600000|2022-11-04 16:50:00|11.41|11.21|11.44|11.24|11.44|11.24|11.41|11.21|134
1667580900000|2022-11-04 16:55:00|11.45|11.25|11.45|11.25|11.45|11.25|11.43|11.23|123
1667581200000|2022-11-04 17:00:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|134
1667581500000|2022-11-04 17:05:00|11.46|11.26|11.43|11.23|11.46|11.26|11.43|11.23|114
1667581800000|2022-11-04 17:10:00|11.44|11.24|11.46|11.26|11.47|11.27|11.43|11.23|107
1667582100000|2022-11-04 17:15:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|62
1667582400000|2022-11-04 17:20:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|140
1667582700000|2022-11-04 17:25:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|27
1667583000000|2022-11-04 17:30:00|11.46|11.26|11.4|11.2|11.46|11.26|11.4|11.2|53
1667583300000|2022-11-04 17:35:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|32
1667583600000|2022-11-04 17:40:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|12
1667583900000|2022-11-04 17:45:00|11.39|11.19|11.42|11.22|11.43|11.23|11.39|11.19|46
1667584200000|2022-11-04 17:50:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1667584500000|2022-11-04 17:55:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|3
1667584800000|2022-11-04 18:00:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|34
1667585100000|2022-11-04 18:05:00|11.39|11.19|11.41|11.21|11.41|11.21|11.38|11.18|72
1667585400000|2022-11-04 18:10:00|11.42|11.22|11.44|11.24|11.45|11.25|11.41|11.21|141
1667585700000|2022-11-04 18:15:00|11.45|11.25|11.45|11.25|11.46|11.26|11.43|11.23|129
1667586000000|2022-11-04 18:20:00|11.46|11.26|11.47|11.27|11.47|11.27|11.44|11.24|56
1667586300000|2022-11-04 18:25:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|42
1667586600000|2022-11-04 18:30:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|30
1667586900000|2022-11-04 18:35:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|3
1667587200000|2022-11-04 18:40:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|14
1667587500000|2022-11-04 18:45:00|11.47|11.27|11.45|11.25|11.48|11.28|11.45|11.25|45
1667587800000|2022-11-04 18:50:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|72
1667588100000|2022-11-04 18:55:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|52
1667588400000|2022-11-04 19:00:00|11.46|11.26|11.48|11.28|11.49|11.29|11.45|11.25|63
1667588700000|2022-11-04 19:05:00|11.49|11.29|11.51|11.31|11.52|11.32|11.48|11.28|99
1667589000000|2022-11-04 19:10:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|45
1667589600000|2022-11-04 19:20:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|21
1667589900000|2022-11-04 19:25:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|20
1667590200000|2022-11-04 19:30:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|5
1667590500000|2022-11-04 19:35:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|6
1667590800000|2022-11-04 19:40:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|7
1667591100000|2022-11-04 19:45:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|6
1667591400000|2022-11-04 19:50:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|31
1667591700000|2022-11-04 19:55:00|11.51|11.31|11.53|11.33|11.53|11.33|11.5|11.3|53
1667592000000|2022-11-04 20:00:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|93
1667592300000|2022-11-04 20:05:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|41
1667592600000|2022-11-04 20:10:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|5
1667592900000|2022-11-04 20:15:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|3
1667593200000|2022-11-04 20:20:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|8
1667593500000|2022-11-04 20:25:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|7
1667593800000|2022-11-04 20:30:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|9
1667594100000|2022-11-04 20:35:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|25
1667594400000|2022-11-04 20:40:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|29
1667594700000|2022-11-04 20:45:00|11.58|11.38|11.57|11.37|11.59|11.39|11.56|11.36|36
1667595000000|2022-11-04 20:50:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|7
1667595300000|2022-11-04 20:55:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|14
1667635200000|2022-11-05 08:00:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1667635500000|2022-11-05 08:05:00|11.62|11.42|11.59|11.39|11.62|11.42|11.59|11.39|22
1667635800000|2022-11-05 08:10:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|6
1667636100000|2022-11-05 08:15:00|11.56|11.36|11.54|11.34|11.56|11.36|11.49|11.29|67
1667636400000|2022-11-05 08:20:00|11.55|11.35|11.55|11.35|11.58|11.38|11.54|11.34|37
1667636700000|2022-11-05 08:25:00|11.56|11.36|11.54|11.34|11.56|11.36|11.53|11.33|15
1667637000000|2022-11-05 08:30:00|11.53|11.33|11.56|11.36|11.57|11.37|11.53|11.33|16
1667637300000|2022-11-05 08:35:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|6
1667637600000|2022-11-05 08:40:00|11.53|11.33|11.51|11.31|11.54|11.34|11.5|11.3|33
1667637900000|2022-11-05 08:45:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|26
1667638200000|2022-11-05 08:50:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|18
1667638500000|2022-11-05 08:55:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|10
1667638800000|2022-11-05 09:00:00|11.54|11.34|11.53|11.33|11.56|11.36|11.53|11.33|14
1667639100000|2022-11-05 09:05:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|6
1667639400000|2022-11-05 09:10:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|3
1667639700000|2022-11-05 09:15:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|20
1667640000000|2022-11-05 09:20:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|4
1667640300000|2022-11-05 09:25:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|4
1667640600000|2022-11-05 09:30:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|5
1667640900000|2022-11-05 09:35:00|11.52|11.32|11.5|11.3|11.52|11.32|11.49|11.29|9
1667641200000|2022-11-05 09:40:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|13
1667641500000|2022-11-05 09:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.5|11.3|5
1667641800000|2022-11-05 09:50:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|3
1667642100000|2022-11-05 09:55:00|11.56|11.36|11.55|11.35|11.56|11.36|11.53|11.33|30
1667642400000|2022-11-05 10:00:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|6
1667642700000|2022-11-05 10:05:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|7
1667643000000|2022-11-05 10:10:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|4
1667643600000|2022-11-05 10:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|5
1667643900000|2022-11-05 10:25:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|3
1667644200000|2022-11-05 10:30:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|7
1667644500000|2022-11-05 10:35:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|3
1667644800000|2022-11-05 10:40:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1667645100000|2022-11-05 10:45:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|3
1667645400000|2022-11-05 10:50:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1667645700000|2022-11-05 10:55:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|2
1667646000000|2022-11-05 11:00:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|3
1667646300000|2022-11-05 11:05:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1667646900000|2022-11-05 11:15:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|5
1667647200000|2022-11-05 11:20:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|8
1667647500000|2022-11-05 11:25:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|3
1667647800000|2022-11-05 11:30:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|11
1667648100000|2022-11-05 11:35:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|6
1667648400000|2022-11-05 11:40:00|11.6|11.4|11.62|11.42|11.65|11.45|11.6|11.4|21
1667648700000|2022-11-05 11:45:00|11.63|11.43|11.63|11.43|11.67|11.47|11.62|11.42|33
1667649000000|2022-11-05 11:50:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|7
1667649300000|2022-11-05 11:55:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|9
1667649600000|2022-11-05 12:00:00|11.64|11.44|11.64|11.44|11.67|11.47|11.64|11.44|9
1667649900000|2022-11-05 12:05:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|9
1667650200000|2022-11-05 12:10:00|11.62|11.42|11.61|11.41|11.63|11.43|11.6|11.4|22
1667650500000|2022-11-05 12:15:00|11.62|11.42|11.6|11.4|11.64|11.44|11.6|11.4|17
1667650800000|2022-11-05 12:20:00|11.61|11.41|11.61|11.41|11.61|11.41|11.59|11.39|9
1667651100000|2022-11-05 12:25:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|2
1667651400000|2022-11-05 12:30:00|11.62|11.42|11.65|11.45|11.66|11.46|11.62|11.42|8
1667651700000|2022-11-05 12:35:00|11.66|11.46|11.63|11.43|11.67|11.47|11.63|11.43|10
1667652000000|2022-11-05 12:40:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|28
1667652300000|2022-11-05 12:45:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|15
1667652600000|2022-11-05 12:50:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|3
1667652900000|2022-11-05 12:55:00|11.62|11.42|11.6|11.4|11.63|11.43|11.6|11.4|17
1667653200000|2022-11-05 13:00:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|13
1667653500000|2022-11-05 13:05:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1667654100000|2022-11-05 13:15:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|4
1667654400000|2022-11-05 13:20:00|11.59|11.39|11.57|11.37|11.6|11.4|11.57|11.37|25
1667654700000|2022-11-05 13:25:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|36
1667655000000|2022-11-05 13:30:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|3
1667655300000|2022-11-05 13:35:00|11.59|11.39|11.61|11.41|11.61|11.41|11.58|11.38|7
1667655600000|2022-11-05 13:40:00|11.62|11.42|11.6|11.4|11.62|11.42|11.6|11.4|5
1667655900000|2022-11-05 13:45:00|11.61|11.41|11.61|11.41|11.61|11.41|11.59|11.39|41
1667656200000|2022-11-05 13:50:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|2
1667656500000|2022-11-05 13:55:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|6
1667656800000|2022-11-05 14:00:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|4
1667657100000|2022-11-05 14:05:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|3
1667657400000|2022-11-05 14:10:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|8
1667657700000|2022-11-05 14:15:00|11.63|11.43|11.59|11.39|11.63|11.43|11.58|11.38|25
1667658000000|2022-11-05 14:20:00|11.58|11.38|11.55|11.35|11.59|11.39|11.54|11.34|22
1667658600000|2022-11-05 14:30:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1667658900000|2022-11-05 14:35:00|11.56|11.36|11.54|11.34|11.56|11.36|11.54|11.34|5
1667659200000|2022-11-05 14:40:00|11.53|11.33|11.5|11.3|11.53|11.33|11.5|11.3|4
1667659500000|2022-11-05 14:45:00|11.49|11.29|11.48|11.28|11.5|11.3|11.47|11.27|12
1667659800000|2022-11-05 14:50:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|15
1667660100000|2022-11-05 14:55:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1667660400000|2022-11-05 15:00:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|3
1667660700000|2022-11-05 15:05:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|10
1667661000000|2022-11-05 15:10:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|5
1667661300000|2022-11-05 15:15:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|9
1667661600000|2022-11-05 15:20:00|11.56|11.36|11.56|11.36|11.58|11.38|11.54|11.34|13
1667661900000|2022-11-05 15:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.53|11.33|19
1667662200000|2022-11-05 15:30:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|12
1667662500000|2022-11-05 15:35:00|11.56|11.36|11.59|11.39|11.59|11.39|11.56|11.36|20
1667662800000|2022-11-05 15:40:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|4
1667663100000|2022-11-05 15:45:00|11.6|11.4|11.58|11.38|11.6|11.4|11.57|11.37|7
1667663400000|2022-11-05 15:50:00|11.59|11.39|11.62|11.42|11.62|11.42|11.58|11.38|14
1667663700000|2022-11-05 15:55:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|9
1667664000000|2022-11-05 16:00:00|11.62|11.42|11.6|11.4|11.62|11.42|11.59|11.39|55
1667664300000|2022-11-05 16:05:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|11
1667664600000|2022-11-05 16:10:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|5
1667664900000|2022-11-05 16:15:00|11.61|11.41|11.63|11.43|11.64|11.44|11.61|11.41|27
1667665200000|2022-11-05 16:20:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|6
1667665500000|2022-11-05 16:25:00|11.64|11.44|11.67|11.47|11.68|11.48|11.64|11.44|24
1667665800000|2022-11-05 16:30:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|15
1667666100000|2022-11-05 16:35:00|11.65|11.45|11.66|11.46|11.66|11.46|11.64|11.44|4
1667666400000|2022-11-05 16:40:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|13
1667666700000|2022-11-05 16:45:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|4
1667667000000|2022-11-05 16:50:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|5
1667667300000|2022-11-05 16:55:00|11.67|11.47|11.69|11.49|11.7|11.5|11.67|11.47|9
1667667600000|2022-11-05 17:00:00|11.7|11.5|11.67|11.47|11.7|11.5|11.66|11.46|26
1667667900000|2022-11-05 17:05:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|10
1667668200000|2022-11-05 17:10:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|11
1667668500000|2022-11-05 17:15:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|3
1667668800000|2022-11-05 17:20:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|14
1667669100000|2022-11-05 17:25:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|6
1667669400000|2022-11-05 17:30:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|9
1667669700000|2022-11-05 17:35:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|9
1667670000000|2022-11-05 17:40:00|11.66|11.46|11.67|11.47|11.68|11.48|11.66|11.46|16
1667670300000|2022-11-05 17:45:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|3
1667670600000|2022-11-05 17:50:00|11.67|11.47|11.66|11.46|11.68|11.48|11.66|11.46|4
1667671200000|2022-11-05 18:00:00|11.67|11.47|11.67|11.47|11.68|11.48|11.65|11.45|11
1667671500000|2022-11-05 18:05:00|11.68|11.48|11.73|11.53|11.76|11.56|11.68|11.48|50
1667671800000|2022-11-05 18:10:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|20
1667672100000|2022-11-05 18:15:00|11.7|11.5|11.73|11.53|11.76|11.56|11.7|11.5|34
1667672400000|2022-11-05 18:20:00|11.72|11.52|11.63|11.43|11.73|11.53|11.63|11.43|84
1667672700000|2022-11-05 18:25:00|11.62|11.42|11.61|11.41|11.63|11.43|11.6|11.4|30
1667673000000|2022-11-05 18:30:00|11.62|11.42|11.66|11.46|11.66|11.46|11.61|11.41|51
1667673300000|2022-11-05 18:35:00|11.65|11.45|11.67|11.47|11.67|11.47|11.63|11.43|13
1667673600000|2022-11-05 18:40:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|8
1667673900000|2022-11-05 18:45:00|11.64|11.44|11.6|11.4|11.64|11.44|11.58|11.38|17
1667674200000|2022-11-05 18:50:00|11.59|11.39|11.62|11.42|11.62|11.42|11.58|11.38|18
1667674500000|2022-11-05 18:55:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|5
1667674800000|2022-11-05 19:00:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|13
1667675100000|2022-11-05 19:05:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|12
1667675400000|2022-11-05 19:10:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|13
1667675700000|2022-11-05 19:15:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|5
1667676000000|2022-11-05 19:20:00|11.59|11.39|11.63|11.43|11.63|11.43|11.58|11.38|9
1667676300000|2022-11-05 19:25:00|11.62|11.42|11.6|11.4|11.62|11.42|11.59|11.39|9
1667676600000|2022-11-05 19:30:00|11.61|11.41|11.6|11.4|11.61|11.41|11.58|11.38|8
1667676900000|2022-11-05 19:35:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|9
1667677200000|2022-11-05 19:40:00|11.6|11.4|11.57|11.37|11.61|11.41|11.55|11.35|28
1667677500000|2022-11-05 19:45:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|10
1667677800000|2022-11-05 19:50:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|7
1667678100000|2022-11-05 19:55:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1667678400000|2022-11-05 20:00:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|3
1667678700000|2022-11-05 20:05:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|10
1667679000000|2022-11-05 20:10:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|7
1667679300000|2022-11-05 20:15:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|25
1667679600000|2022-11-05 20:20:00|11.58|11.38|11.58|11.38|11.6|11.4|11.58|11.38|5
1667679900000|2022-11-05 20:25:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|7
1667680200000|2022-11-05 20:30:00|11.58|11.38|11.61|11.41|11.61|11.41|11.58|11.38|4
1667680500000|2022-11-05 20:35:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|4
1667680800000|2022-11-05 20:40:00|11.62|11.42|11.59|11.39|11.63|11.43|11.59|11.39|12
1667681100000|2022-11-05 20:45:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|4
1667681700000|2022-11-05 20:55:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1667682000000|2022-11-05 21:00:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1667682600000|2022-11-05 21:10:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1667682900000|2022-11-05 21:15:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|9
1667683200000|2022-11-05 21:20:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|7
1667683500000|2022-11-05 21:25:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1667684100000|2022-11-05 21:35:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|30
1667684400000|2022-11-05 21:40:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|3
1667684700000|2022-11-05 21:45:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|12
1667685000000|2022-11-05 21:50:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|3
1667685300000|2022-11-05 21:55:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1667685600000|2022-11-05 22:00:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|2
1667685900000|2022-11-05 22:05:00|11.57|11.37|11.55|11.35|11.58|11.38|11.54|11.34|17
1667686200000|2022-11-05 22:10:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1667686500000|2022-11-05 22:15:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|11
1667686800000|2022-11-05 22:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|10
1667687100000|2022-11-05 22:25:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|7
1667687400000|2022-11-05 22:30:00|11.57|11.37|11.61|11.41|11.62|11.42|11.56|11.36|25
1667687700000|2022-11-05 22:35:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|21
1667688000000|2022-11-05 22:40:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|10
1667688300000|2022-11-05 22:45:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1667688600000|2022-11-05 22:50:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|9
1667688900000|2022-11-05 22:55:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|4
1667689200000|2022-11-05 23:00:00|11.58|11.38|11.53|11.33|11.59|11.39|11.53|11.33|16
1667689500000|2022-11-05 23:05:00|11.52|11.32|11.37|11.17|11.52|11.32|11.34|11.14|147
1667689800000|2022-11-05 23:10:00|11.38|11.18|11.4|11.2|11.42|11.22|11.36|11.16|53
1667690100000|2022-11-05 23:15:00|11.41|11.21|11.47|11.27|11.47|11.27|11.41|11.21|45
1667690400000|2022-11-05 23:20:00|11.48|11.28|11.48|11.28|11.51|11.31|11.46|11.26|37
1667690700000|2022-11-05 23:25:00|11.49|11.29|11.44|11.24|11.49|11.29|11.43|11.23|26
1667691000000|2022-11-05 23:30:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|40
1667691300000|2022-11-05 23:35:00|11.43|11.23|11.46|11.26|11.46|11.26|11.42|11.22|18
1667691600000|2022-11-05 23:40:00|11.45|11.25|11.48|11.28|11.48|11.28|11.45|11.25|16
1667691900000|2022-11-05 23:45:00|11.47|11.27|11.47|11.27|11.49|11.29|11.47|11.27|11
1667692200000|2022-11-05 23:50:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|15
1667692500000|2022-11-05 23:55:00|11.47|11.27|11.46|11.26|11.47|11.27|11.44|11.24|16
1667692800000|2022-11-06 00:00:00|11.45|11.25|11.47|11.27|11.47|11.27|11.43|11.23|9
1667693100000|2022-11-06 00:05:00|11.48|11.28|11.48|11.28|11.5|11.3|11.48|11.28|11
1667693400000|2022-11-06 00:10:00|11.49|11.29|11.46|11.26|11.5|11.3|11.46|11.26|14
1667693700000|2022-11-06 00:15:00|11.45|11.25|11.4|11.2|11.45|11.25|11.39|11.19|28
1667694000000|2022-11-06 00:20:00|11.41|11.21|11.46|11.26|11.48|11.28|11.41|11.21|22
1667694300000|2022-11-06 00:25:00|11.45|11.25|11.48|11.28|11.48|11.28|11.45|11.25|8
1667694600000|2022-11-06 00:30:00|11.47|11.27|11.5|11.3|11.5|11.3|11.47|11.27|14
1667694900000|2022-11-06 00:35:00|11.51|11.31|11.54|11.34|11.54|11.34|11.5|11.3|18
1667695200000|2022-11-06 00:40:00|11.53|11.33|11.5|11.3|11.54|11.34|11.49|11.29|20
1667695500000|2022-11-06 00:45:00|11.51|11.31|11.45|11.25|11.51|11.31|11.45|11.25|17
1667695800000|2022-11-06 00:50:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|22
1667696100000|2022-11-06 00:55:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|5
1667696400000|2022-11-06 01:00:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|7
1667696700000|2022-11-06 01:05:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|3
1667697000000|2022-11-06 01:10:00|11.49|11.29|11.47|11.27|11.49|11.29|11.46|11.26|5
1667697300000|2022-11-06 01:15:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|6
1667697600000|2022-11-06 01:20:00|11.44|11.24|11.42|11.22|11.44|11.24|11.41|11.21|13
1667697900000|2022-11-06 01:25:00|11.41|11.21|11.42|11.22|11.42|11.22|11.39|11.19|16
1667698200000|2022-11-06 01:30:00|11.41|11.21|11.4|11.2|11.43|11.23|11.37|11.17|36
1667698500000|2022-11-06 01:35:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|8
1667698800000|2022-11-06 01:40:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|5
1667699100000|2022-11-06 01:45:00|11.4|11.2|11.38|11.18|11.41|11.21|11.37|11.17|9
1667699400000|2022-11-06 01:50:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|44
1667699700000|2022-11-06 01:55:00|11.37|11.17|11.37|11.17|11.39|11.19|11.37|11.17|53
1667700000000|2022-11-06 02:00:00|11.38|11.18|11.43|11.23|11.44|11.24|11.37|11.17|18
1667700300000|2022-11-06 02:05:00|11.44|11.24|11.41|11.21|11.44|11.24|11.41|11.21|6
1667700600000|2022-11-06 02:10:00|11.42|11.22|11.4|11.2|11.43|11.23|11.38|11.18|9
1667700900000|2022-11-06 02:15:00|11.41|11.21|11.42|11.22|11.43|11.23|11.4|11.2|14
1667701200000|2022-11-06 02:20:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|8
1667701500000|2022-11-06 02:25:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|5
1667701800000|2022-11-06 02:30:00|11.38|11.18|11.38|11.18|11.39|11.19|11.36|11.16|11
1667702100000|2022-11-06 02:35:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|17
1667702400000|2022-11-06 02:40:00|11.4|11.2|11.41|11.21|11.42|11.22|11.4|11.2|4
1667702700000|2022-11-06 02:45:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|7
1667703000000|2022-11-06 02:50:00|11.39|11.19|11.4|11.2|11.4|11.2|11.37|11.17|22
1667703300000|2022-11-06 02:55:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|4
1667703600000|2022-11-06 03:00:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|8
1667703900000|2022-11-06 03:05:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|11
1667704200000|2022-11-06 03:10:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|5
1667704500000|2022-11-06 03:15:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|9
1667704800000|2022-11-06 03:20:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|20
1667705100000|2022-11-06 03:25:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|7
1667705400000|2022-11-06 03:30:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|5
1667705700000|2022-11-06 03:35:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|16
1667706000000|2022-11-06 03:40:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|18
1667706300000|2022-11-06 03:45:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|5
1667706600000|2022-11-06 03:50:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|26
1667706900000|2022-11-06 03:55:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|20
1667707200000|2022-11-06 04:00:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1667707500000|2022-11-06 04:05:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|18
1667707800000|2022-11-06 04:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1667708100000|2022-11-06 04:15:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1667708400000|2022-11-06 04:20:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1667708700000|2022-11-06 04:25:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|37
1667709000000|2022-11-06 04:30:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|42
1667709300000|2022-11-06 04:35:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|23
1667709600000|2022-11-06 04:40:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1667709900000|2022-11-06 04:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|39
1667710200000|2022-11-06 04:50:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|23
1667710500000|2022-11-06 04:55:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|18
1667710800000|2022-11-06 05:00:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1667711100000|2022-11-06 05:05:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|8
1667711400000|2022-11-06 05:10:00|11.47|11.27|11.47|11.27|11.49|11.29|11.47|11.27|19
1667711700000|2022-11-06 05:15:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|10
1667712000000|2022-11-06 05:20:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|54
1667712300000|2022-11-06 05:25:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|15
1667712600000|2022-11-06 05:30:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|70
1667712900000|2022-11-06 05:35:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|3
1667713200000|2022-11-06 05:40:00|11.42|11.22|11.41|11.21|11.43|11.23|11.4|11.2|20
1667713500000|2022-11-06 05:45:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|31
1667713800000|2022-11-06 05:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|26
1667714100000|2022-11-06 05:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|3
1667714400000|2022-11-06 06:00:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|3
1667714700000|2022-11-06 06:05:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|12
1667715000000|2022-11-06 06:10:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|8
1667715300000|2022-11-06 06:15:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1667715600000|2022-11-06 06:20:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1667715900000|2022-11-06 06:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|4
1667716200000|2022-11-06 06:30:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1667716500000|2022-11-06 06:35:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1667716800000|2022-11-06 06:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1667717100000|2022-11-06 06:45:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|6
1667717400000|2022-11-06 06:50:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|4
1667717700000|2022-11-06 06:55:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|9
1667718000000|2022-11-06 07:00:00|11.44|11.24|11.46|11.26|11.46|11.26|11.43|11.23|5
1667718300000|2022-11-06 07:05:00|11.45|11.25|11.4|11.2|11.45|11.25|11.39|11.19|38
1667718600000|2022-11-06 07:10:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|12
1667718900000|2022-11-06 07:15:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|5
1667719200000|2022-11-06 07:20:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1667719800000|2022-11-06 07:30:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|3
1667720100000|2022-11-06 07:35:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|2
1667720400000|2022-11-06 07:40:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1667720700000|2022-11-06 07:45:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|3
1667721000000|2022-11-06 07:50:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|6
1667721300000|2022-11-06 07:55:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|5
1667721600000|2022-11-06 08:00:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|11
1667721900000|2022-11-06 08:05:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|7
1667722200000|2022-11-06 08:10:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|7
1667722500000|2022-11-06 08:15:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|22
1667722800000|2022-11-06 08:20:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|23
1667723100000|2022-11-06 08:25:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|32
1667723400000|2022-11-06 08:30:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|4
1667723700000|2022-11-06 08:35:00|11.36|11.16|11.4|11.2|11.4|11.2|11.36|11.16|11
1667724000000|2022-11-06 08:40:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|15
1667724300000|2022-11-06 08:45:00|11.42|11.22|11.43|11.23|11.44|11.24|11.41|11.21|14
1667724600000|2022-11-06 08:50:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|11
1667724900000|2022-11-06 08:55:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1667725200000|2022-11-06 09:00:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|5
1667725800000|2022-11-06 09:10:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|7
1667726100000|2022-11-06 09:15:00|11.42|11.22|11.45|11.25|11.45|11.25|11.42|11.22|8
1667726400000|2022-11-06 09:20:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1667726700000|2022-11-06 09:25:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1667727000000|2022-11-06 09:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1667727300000|2022-11-06 09:35:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|16
1667727600000|2022-11-06 09:40:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1667727900000|2022-11-06 09:45:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1667728200000|2022-11-06 09:50:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1667728500000|2022-11-06 09:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1667728800000|2022-11-06 10:00:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1667729700000|2022-11-06 10:15:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1667730300000|2022-11-06 10:25:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|3
1667730600000|2022-11-06 10:30:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|18
1667730900000|2022-11-06 10:35:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|3
1667731500000|2022-11-06 10:45:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|43
1667731800000|2022-11-06 10:50:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|44
1667732100000|2022-11-06 10:55:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|6
1667732400000|2022-11-06 11:00:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|3
1667732700000|2022-11-06 11:05:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|18
1667733300000|2022-11-06 11:15:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|3
1667733600000|2022-11-06 11:20:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|3
1667733900000|2022-11-06 11:25:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|3
1667734200000|2022-11-06 11:30:00|11.39|11.19|11.38|11.18|11.39|11.19|11.36|11.16|6
1667734500000|2022-11-06 11:35:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|2
1667735100000|2022-11-06 11:45:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|6
1667735400000|2022-11-06 11:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1667735700000|2022-11-06 11:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|2
1667736000000|2022-11-06 12:00:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|3
1667736300000|2022-11-06 12:05:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1667736600000|2022-11-06 12:10:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1667736900000|2022-11-06 12:15:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|4
1667737500000|2022-11-06 12:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1667737800000|2022-11-06 12:30:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|4
1667738100000|2022-11-06 12:35:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1667738700000|2022-11-06 12:45:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1667739000000|2022-11-06 12:50:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|5
1667739300000|2022-11-06 12:55:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1667739600000|2022-11-06 13:00:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1667739900000|2022-11-06 13:05:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|5
1667740200000|2022-11-06 13:10:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1667740500000|2022-11-06 13:15:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1667740800000|2022-11-06 13:20:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1667741100000|2022-11-06 13:25:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|3
1667741400000|2022-11-06 13:30:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|4
1667741700000|2022-11-06 13:35:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|5
1667742000000|2022-11-06 13:40:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|6
1667742300000|2022-11-06 13:45:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|8
1667742600000|2022-11-06 13:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|4
1667742900000|2022-11-06 13:55:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1667743200000|2022-11-06 14:00:00|11.43|11.23|11.39|11.19|11.43|11.23|11.39|11.19|53
1667743500000|2022-11-06 14:05:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|3
1667743800000|2022-11-06 14:10:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|8
1667744100000|2022-11-06 14:15:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|16
1667744400000|2022-11-06 14:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|10
1667744700000|2022-11-06 14:25:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|12
1667745000000|2022-11-06 14:30:00|11.41|11.21|11.43|11.23|11.43|11.23|11.4|11.2|5
1667745300000|2022-11-06 14:35:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1667745600000|2022-11-06 14:40:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1667745900000|2022-11-06 14:45:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|26
1667746200000|2022-11-06 14:50:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|15
1667746500000|2022-11-06 14:55:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|4
1667746800000|2022-11-06 15:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1667747100000|2022-11-06 15:05:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1667747400000|2022-11-06 15:10:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|3
1667747700000|2022-11-06 15:15:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|11
1667748000000|2022-11-06 15:20:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1667748300000|2022-11-06 15:25:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1667748900000|2022-11-06 15:35:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|25
1667749200000|2022-11-06 15:40:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|8
1667749500000|2022-11-06 15:45:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|3
1667749800000|2022-11-06 15:50:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1667750100000|2022-11-06 15:55:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|13
1667750400000|2022-11-06 16:00:00|11.46|11.26|11.38|11.18|11.46|11.26|11.34|11.14|61
1667750700000|2022-11-06 16:05:00|11.37|11.17|11.44|11.24|11.44|11.24|11.33|11.13|46
1667751000000|2022-11-06 16:10:00|11.43|11.23|11.4|11.2|11.44|11.24|11.4|11.2|14
1667751300000|2022-11-06 16:15:00|11.41|11.21|11.39|11.19|11.44|11.24|11.39|11.19|33
1667751600000|2022-11-06 16:20:00|11.4|11.2|11.41|11.21|11.42|11.22|11.38|11.18|30
1667751900000|2022-11-06 16:25:00|11.42|11.22|11.44|11.24|11.44|11.24|11.41|11.21|17
1667752200000|2022-11-06 16:30:00|11.43|11.23|11.47|11.27|11.47|11.27|11.43|11.23|9
1667752500000|2022-11-06 16:35:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|19
1667752800000|2022-11-06 16:40:00|11.47|11.27|11.43|11.23|11.47|11.27|11.43|11.23|15
1667753100000|2022-11-06 16:45:00|11.44|11.24|11.45|11.25|11.45|11.25|11.41|11.21|16
1667753400000|2022-11-06 16:50:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|15
1667753700000|2022-11-06 16:55:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|32
1667754000000|2022-11-06 17:00:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|8
1667754300000|2022-11-06 17:05:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|6
1667754600000|2022-11-06 17:10:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|10
1667754900000|2022-11-06 17:15:00|11.47|11.27|11.43|11.23|11.47|11.27|11.43|11.23|5
1667755200000|2022-11-06 17:20:00|11.44|11.24|11.41|11.21|11.44|11.24|11.41|11.21|12
1667755500000|2022-11-06 17:25:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|6
1667755800000|2022-11-06 17:30:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|9
1667756100000|2022-11-06 17:35:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|12
1667756400000|2022-11-06 17:40:00|11.43|11.23|11.4|11.2|11.43|11.23|11.4|11.2|6
1667756700000|2022-11-06 17:45:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|2
1667757300000|2022-11-06 17:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1667757600000|2022-11-06 18:00:00|11.42|11.22|11.39|11.19|11.42|11.22|11.39|11.19|8
1667757900000|2022-11-06 18:05:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|4
1667758200000|2022-11-06 18:10:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1667758500000|2022-11-06 18:15:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|13
1667758800000|2022-11-06 18:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|13
1667759100000|2022-11-06 18:25:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|13
1667759400000|2022-11-06 18:30:00|11.35|11.15|11.38|11.18|11.38|11.18|11.35|11.15|20
1667759700000|2022-11-06 18:35:00|11.39|11.19|11.39|11.19|11.41|11.21|11.38|11.18|11
1667760000000|2022-11-06 18:40:00|11.38|11.18|11.39|11.19|11.4|11.2|11.38|11.18|8
1667760300000|2022-11-06 18:45:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|5
1667760600000|2022-11-06 18:50:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|8
1667760900000|2022-11-06 18:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1667761200000|2022-11-06 19:00:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|6
1667761500000|2022-11-06 19:05:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|19
1667761800000|2022-11-06 19:10:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|15
1667762100000|2022-11-06 19:15:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|37
1667762400000|2022-11-06 19:20:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|6
1667762700000|2022-11-06 19:25:00|11.39|11.19|11.41|11.21|11.41|11.21|11.38|11.18|9
1667763000000|2022-11-06 19:30:00|11.4|11.2|11.39|11.19|11.41|11.21|11.38|11.18|20
1667763300000|2022-11-06 19:35:00|11.38|11.18|11.36|11.16|11.39|11.19|11.35|11.15|23
1667763600000|2022-11-06 19:40:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|18
1667763900000|2022-11-06 19:45:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|12
1667764200000|2022-11-06 19:50:00|11.35|11.15|11.37|11.17|11.37|11.17|11.34|11.14|7
1667764500000|2022-11-06 19:55:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|4
1667764800000|2022-11-06 20:00:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|6
1667765100000|2022-11-06 20:05:00|11.38|11.18|11.35|11.15|11.38|11.18|11.34|11.14|8
1667765400000|2022-11-06 20:10:00|11.34|11.14|11.37|11.17|11.37|11.17|11.33|11.13|10
1667765700000|2022-11-06 20:15:00|11.36|11.16|11.35|11.15|11.37|11.17|11.34|11.14|14
1667766000000|2022-11-06 20:20:00|11.36|11.16|11.33|11.13|11.36|11.16|11.32|11.12|12
1667766300000|2022-11-06 20:25:00|11.32|11.12|11.33|11.13|11.33|11.13|11.3|11.1|12
1667766600000|2022-11-06 20:30:00|11.32|11.12|11.39|10.99|11.42|11.12|11.32|10.99|11
1667766900000|2022-11-06 20:35:00|11.38|10.98|11.38|10.98|11.38|10.98|11.37|10.97|3
1667767200000|2022-11-06 20:40:00|11.39|10.99|11.37|10.97|11.39|10.99|11.37|10.97|3
1667767500000|2022-11-06 20:45:00|11.36|10.96|11.37|10.97|11.38|10.98|11.35|10.95|26
1667767800000|2022-11-06 20:50:00|11.38|10.98|11.4|11|11.4|11|11.38|10.98|5
1667768100000|2022-11-06 20:55:00|11.39|10.99|11.39|10.99|11.39|10.99|11.38|10.98|9
1667768400000|2022-11-06 21:00:00|11.38|10.98|11.38|10.98|11.4|11|11.38|10.98|15
1667768700000|2022-11-06 21:05:00|11.37|10.97|11.38|10.98|11.38|10.98|11.37|10.97|10
1667769000000|2022-11-06 21:10:00|11.37|10.97|11.37|10.97|11.39|10.99|11.37|10.97|7
1667769300000|2022-11-06 21:15:00|11.38|10.98|11.37|10.97|11.38|10.98|11.37|10.97|18
1667769600000|2022-11-06 21:20:00|11.38|10.98|11.39|10.99|11.39|10.99|11.37|10.97|10
1667769900000|2022-11-06 21:25:00|11.38|10.98|11.4|11|11.4|11|11.38|10.98|5
1667770200000|2022-11-06 21:30:00|11.41|11.01|11.41|11.01|11.41|11.01|11.4|11|5
1667770500000|2022-11-06 21:35:00|11.4|11|11.4|11|11.41|11.01|11.4|11|7
1667770800000|2022-11-06 21:40:00|11.39|10.99|11.4|11|11.41|11.01|11.39|10.99|6
1667771100000|2022-11-06 21:45:00|11.39|10.99|11.38|10.98|11.39|10.99|11.38|10.98|20
1667771400000|2022-11-06 21:50:00|11.39|10.99|11.36|10.96|11.39|10.99|11.36|10.96|16
1667771700000|2022-11-06 21:55:00|11.35|10.95|11.36|10.96|11.37|10.97|11.35|10.95|26
1667772000000|2022-11-06 22:00:00|11.35|10.95|11.26|11.06|11.36|11.08|11.24|10.94|23
1667772300000|2022-11-06 22:05:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|15
1667772600000|2022-11-06 22:10:00|11.26|11.06|11.22|11.02|11.26|11.06|11.22|11.02|13
1667772900000|2022-11-06 22:15:00|11.23|11.03|11.17|10.97|11.23|11.03|11.17|10.97|45
1667773200000|2022-11-06 22:20:00|11.18|10.98|11.2|11|11.2|11|11.17|10.97|43
1667773500000|2022-11-06 22:25:00|11.21|11.01|11.23|11.03|11.23|11.03|11.19|10.99|13
1667773800000|2022-11-06 22:30:00|11.22|11.02|11.2|11|11.23|11.03|11.2|11|11
1667774100000|2022-11-06 22:35:00|11.21|11.01|11.19|10.99|11.21|11.01|11.19|10.99|5
1667774400000|2022-11-06 22:40:00|11.18|10.98|11.21|11.01|11.22|11.02|11.18|10.98|14
1667774700000|2022-11-06 22:45:00|11.2|11|11.23|11.03|11.23|11.03|11.19|10.99|12
1667775000000|2022-11-06 22:50:00|11.22|11.02|11.22|11.02|11.23|11.03|11.2|11|29
1667775300000|2022-11-06 22:55:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|9
1667775600000|2022-11-06 23:00:00|11.2|11|11.19|10.99|11.21|11.01|11.17|10.97|66
1667775900000|2022-11-06 23:05:00|11.18|10.98|11.13|10.93|11.19|10.99|11.13|10.93|120
1667776200000|2022-11-06 23:10:00|11.14|10.94|11.06|10.86|11.15|10.95|11.04|10.84|174
1667776500000|2022-11-06 23:15:00|11.05|10.85|11.07|10.87|11.09|10.89|11.05|10.85|59
1667776800000|2022-11-06 23:20:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|74
1667777100000|2022-11-06 23:25:00|11.06|10.86|11.07|10.87|11.09|10.89|11.05|10.85|90
1667777400000|2022-11-06 23:30:00|11.06|10.86|11.03|10.83|11.08|10.88|11.03|10.83|118
1667777700000|2022-11-06 23:35:00|11.04|10.84|10.99|10.79|11.04|10.84|10.98|10.78|78
1667778000000|2022-11-06 23:40:00|11|10.8|11.03|10.83|11.04|10.84|10.99|10.79|122
1667778300000|2022-11-06 23:45:00|11.02|10.82|11.03|10.83|11.03|10.83|10.99|10.79|48
1667778600000|2022-11-06 23:50:00|11.02|10.82|11.01|10.81|11.03|10.83|10.99|10.79|76
1667778900000|2022-11-06 23:55:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|79
1667779200000|2022-11-07 00:00:00|10.99|10.79|11.03|10.83|11.04|10.84|10.96|10.76|123
1667779500000|2022-11-07 00:05:00|11.04|10.84|11.08|10.88|11.09|10.89|11.03|10.83|163
1667779800000|2022-11-07 00:10:00|11.09|10.89|11.08|10.88|11.09|10.89|11.06|10.86|92
1667780100000|2022-11-07 00:15:00|11.09|10.89|11.1|10.9|11.11|10.91|11.06|10.86|118
1667780400000|2022-11-07 00:20:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|89
1667780700000|2022-11-07 00:25:00|11.08|10.88|11.09|10.89|11.1|10.9|11.07|10.87|66
1667781000000|2022-11-07 00:30:00|11.08|10.88|11.09|10.89|11.09|10.89|11.06|10.86|78
1667781300000|2022-11-07 00:35:00|11.08|10.88|11.09|10.89|11.11|10.91|11.07|10.87|94
1667781600000|2022-11-07 00:40:00|11.08|10.88|11.08|10.88|11.11|10.91|11.06|10.86|63
1667781900000|2022-11-07 00:45:00|11.07|10.87|11.06|10.86|11.09|10.89|11.06|10.86|106
1667782200000|2022-11-07 00:50:00|11.05|10.85|11.06|10.86|11.07|10.87|11.03|10.83|90
1667782500000|2022-11-07 00:55:00|11.07|10.87|11.06|10.86|11.1|10.9|11.06|10.86|92
1667782800000|2022-11-07 01:00:00|11.07|10.87|11.07|10.87|11.08|10.88|11.05|10.85|81
1667783100000|2022-11-07 01:05:00|11.06|10.86|11.05|10.85|11.08|10.88|11.05|10.85|176
1667783400000|2022-11-07 01:10:00|11.06|10.86|11.02|10.82|11.06|10.86|11.01|10.81|111
1667783700000|2022-11-07 01:15:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|39
1667784000000|2022-11-07 01:20:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|54
1667784300000|2022-11-07 01:25:00|11.04|10.84|11.07|10.87|11.07|10.87|11.04|10.84|108
1667784600000|2022-11-07 01:30:00|11.06|10.86|11.08|10.88|11.1|10.9|11.05|10.85|53
1667784900000|2022-11-07 01:35:00|11.07|10.87|11.1|10.9|11.11|10.91|11.07|10.87|78
1667785200000|2022-11-07 01:40:00|11.09|10.89|11.12|10.92|11.13|10.93|11.09|10.89|112
1667785500000|2022-11-07 01:45:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|20
1667785800000|2022-11-07 01:50:00|11.11|10.91|11.1|10.9|11.11|10.91|11.08|10.88|22
1667786100000|2022-11-07 01:55:00|11.09|10.89|11.1|10.9|11.12|10.92|11.09|10.89|36
1667786400000|2022-11-07 02:00:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|92
1667786700000|2022-11-07 02:05:00|11.11|10.91|11.14|10.94|11.14|10.94|11.1|10.9|118
1667787000000|2022-11-07 02:10:00|11.13|10.93|11.16|10.96|11.16|10.96|11.13|10.93|222
1667787300000|2022-11-07 02:15:00|11.15|10.95|11.15|10.95|11.16|10.96|11.13|10.93|87
1667787600000|2022-11-07 02:20:00|11.14|10.94|11.14|10.94|11.16|10.96|11.13|10.93|141
1667787900000|2022-11-07 02:25:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|86
1667788200000|2022-11-07 02:30:00|11.13|10.93|11.15|10.95|11.16|10.96|11.12|10.92|113
1667788500000|2022-11-07 02:35:00|11.16|10.96|11.16|10.96|11.16|10.96|11.14|10.94|137
1667788800000|2022-11-07 02:40:00|11.15|10.95|11.15|10.95|11.17|10.97|11.15|10.95|35
1667789100000|2022-11-07 02:45:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|25
1667789400000|2022-11-07 02:50:00|11.15|10.95|11.16|10.96|11.17|10.97|11.14|10.94|56
1667789700000|2022-11-07 02:55:00|11.15|10.95|11.16|10.96|11.17|10.97|11.15|10.95|60
1667790000000|2022-11-07 03:00:00|11.17|10.97|11.14|10.94|11.17|10.97|11.13|10.93|98
1667790300000|2022-11-07 03:05:00|11.13|10.93|11.14|10.94|11.15|10.95|11.12|10.92|110
1667790600000|2022-11-07 03:10:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|66
1667790900000|2022-11-07 03:15:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|105
1667791200000|2022-11-07 03:20:00|11.14|10.94|11.13|10.93|11.15|10.95|11.13|10.93|46
1667791500000|2022-11-07 03:25:00|11.14|10.94|11.14|10.94|11.16|10.96|11.13|10.93|43
1667791800000|2022-11-07 03:30:00|11.15|10.95|11.16|10.96|11.16|10.96|11.14|10.94|38
1667792100000|2022-11-07 03:35:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|44
1667792400000|2022-11-07 03:40:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|59
1667792700000|2022-11-07 03:45:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|99
1667793000000|2022-11-07 03:50:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|46
1667793300000|2022-11-07 03:55:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|21
1667793600000|2022-11-07 04:00:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|55
1667793900000|2022-11-07 04:05:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|74
1667794200000|2022-11-07 04:10:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|86
1667794500000|2022-11-07 04:15:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|49
1667794800000|2022-11-07 04:20:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|53
1667795100000|2022-11-07 04:25:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|56
1667795400000|2022-11-07 04:30:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|32
1667795700000|2022-11-07 04:35:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|76
1667796000000|2022-11-07 04:40:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|95
1667796300000|2022-11-07 04:45:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|50
1667796600000|2022-11-07 04:50:00|11.12|10.92|11.14|10.94|11.14|10.94|11.12|10.92|39
1667796900000|2022-11-07 04:55:00|11.13|10.93|11.15|10.95|11.15|10.95|11.13|10.93|17
1667797200000|2022-11-07 05:00:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|23
1667797500000|2022-11-07 05:05:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|138
1667797800000|2022-11-07 05:10:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|33
1667798100000|2022-11-07 05:15:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|15
1667798400000|2022-11-07 05:20:00|11.15|10.95|11.14|10.94|11.16|10.96|11.13|10.93|58
1667798700000|2022-11-07 05:25:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|67
1667799000000|2022-11-07 05:30:00|11.14|10.94|11.17|10.97|11.18|10.98|11.13|10.93|108
1667799300000|2022-11-07 05:35:00|11.18|10.98|11.18|10.98|11.18|10.98|11.16|10.96|45
1667799600000|2022-11-07 05:40:00|11.17|10.97|11.16|10.96|11.18|10.98|11.16|10.96|28
1667799900000|2022-11-07 05:45:00|11.15|10.95|11.17|10.97|11.17|10.97|11.15|10.95|53
1667800200000|2022-11-07 05:50:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|51
1667800500000|2022-11-07 05:55:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|24
1667800800000|2022-11-07 06:00:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|70
1667801100000|2022-11-07 06:05:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|27
1667801400000|2022-11-07 06:10:00|11.14|10.94|11.12|10.92|11.15|10.95|11.12|10.92|21
1667801700000|2022-11-07 06:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|89
1667802000000|2022-11-07 06:20:00|11.12|10.92|11.11|10.91|11.13|10.93|11.1|10.9|72
1667802300000|2022-11-07 06:25:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|39
1667802600000|2022-11-07 06:30:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|109
1667802900000|2022-11-07 06:35:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|96
1667803200000|2022-11-07 06:40:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|38
1667803500000|2022-11-07 06:45:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|13
1667803800000|2022-11-07 06:50:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|23
1667804100000|2022-11-07 06:55:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|47
1667804400000|2022-11-07 07:00:00|11.07|10.87|11.06|10.86|11.09|10.89|11.05|10.85|142
1667804700000|2022-11-07 07:05:00|11.07|10.87|11.03|10.83|11.07|10.87|11.01|10.81|81
1667805000000|2022-11-07 07:10:00|11.04|10.84|11.01|10.81|11.04|10.84|11.01|10.81|50
1667805300000|2022-11-07 07:15:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|9
1667805600000|2022-11-07 07:20:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|66
1667805900000|2022-11-07 07:25:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|75
1667806200000|2022-11-07 07:30:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|43
1667806500000|2022-11-07 07:35:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|94
1667806800000|2022-11-07 07:40:00|11.03|10.83|10.95|10.75|11.04|10.84|10.95|10.75|73
1667807100000|2022-11-07 07:45:00|10.96|10.76|10.96|10.76|11|10.8|10.95|10.75|65
1667807400000|2022-11-07 07:50:00|10.95|10.75|10.93|10.73|10.96|10.76|10.91|10.71|60
1667807700000|2022-11-07 07:55:00|10.92|10.72|10.91|10.71|10.92|10.72|10.9|10.7|12
1667808000000|2022-11-07 08:00:00|10.9|10.7|10.94|10.74|10.95|10.75|10.88|10.68|89
1667808300000|2022-11-07 08:05:00|10.93|10.73|10.96|10.76|10.97|10.77|10.93|10.73|42
1667808600000|2022-11-07 08:10:00|10.97|10.77|10.98|10.78|10.98|10.78|10.96|10.76|102
1667808900000|2022-11-07 08:15:00|10.99|10.79|11.01|10.81|11.02|10.82|10.98|10.78|101
1667809200000|2022-11-07 08:20:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|134
1667809500000|2022-11-07 08:25:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|106
1667809800000|2022-11-07 08:30:00|11|10.8|11.02|10.82|11.04|10.84|11|10.8|69
1667810100000|2022-11-07 08:35:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|96
1667810400000|2022-11-07 08:40:00|11.05|10.85|11.05|10.85|11.05|10.85|11.03|10.83|69
1667810700000|2022-11-07 08:45:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|150
1667811000000|2022-11-07 08:50:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|81
1667811300000|2022-11-07 08:55:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|97
1667811600000|2022-11-07 09:00:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|99
1667811900000|2022-11-07 09:05:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|52
1667812200000|2022-11-07 09:10:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|112
1667812500000|2022-11-07 09:15:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|52
1667812800000|2022-11-07 09:20:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|89
1667813100000|2022-11-07 09:25:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|73
1667813400000|2022-11-07 09:30:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|136
1667813700000|2022-11-07 09:35:00|11.07|10.87|11.05|10.85|11.07|10.87|11.05|10.85|67
1667814000000|2022-11-07 09:40:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|24
1667814300000|2022-11-07 09:45:00|11.06|10.86|11.03|10.83|11.06|10.86|11.03|10.83|20
1667814600000|2022-11-07 09:50:00|11.04|10.84|11.04|10.84|11.04|10.84|11.04|10.84|1
1667814900000|2022-11-07 09:55:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|57
1667815200000|2022-11-07 10:00:00|11.04|10.84|11.07|10.87|11.08|10.88|11.04|10.84|162
1667815500000|2022-11-07 10:05:00|11.08|10.88|11.09|10.89|11.1|10.9|11.07|10.87|120
1667815800000|2022-11-07 10:10:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|76
1667816100000|2022-11-07 10:15:00|11.1|10.9|11.12|10.92|11.12|10.92|11.09|10.89|63
1667816400000|2022-11-07 10:20:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|31
1667816700000|2022-11-07 10:25:00|11.1|10.9|11.09|10.89|11.11|10.91|11.08|10.88|44
1667817000000|2022-11-07 10:30:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|55
1667817300000|2022-11-07 10:35:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|46
1667817600000|2022-11-07 10:40:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|63
1667817900000|2022-11-07 10:45:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|36
1667818200000|2022-11-07 10:50:00|11.08|10.88|11.08|10.88|11.08|10.88|11.06|10.86|77
1667818500000|2022-11-07 10:55:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|50
1667818800000|2022-11-07 11:00:00|11.07|10.87|11.09|10.89|11.11|10.91|11.07|10.87|133
1667819100000|2022-11-07 11:05:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|149
1667819400000|2022-11-07 11:10:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|80
1667819700000|2022-11-07 11:15:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|22
1667820000000|2022-11-07 11:20:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|62
1667820300000|2022-11-07 11:25:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|51
1667820600000|2022-11-07 11:30:00|11.1|10.9|11.13|10.93|11.13|10.93|11.1|10.9|96
1667820900000|2022-11-07 11:35:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|77
1667821200000|2022-11-07 11:40:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|56
1667821500000|2022-11-07 11:45:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|8
1667821800000|2022-11-07 11:50:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|37
1667822100000|2022-11-07 11:55:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|97
1667822400000|2022-11-07 12:00:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|66
1667822700000|2022-11-07 12:05:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|60
1667823000000|2022-11-07 12:10:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|25
1667823300000|2022-11-07 12:15:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|33
1667823600000|2022-11-07 12:20:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|95
1667823900000|2022-11-07 12:25:00|11.1|10.9|11.09|10.89|11.12|10.92|11.09|10.89|78
1667824200000|2022-11-07 12:30:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|106
1667824500000|2022-11-07 12:35:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|161
1667824800000|2022-11-07 12:40:00|11.09|10.89|11.12|10.92|11.12|10.92|11.09|10.89|98
1667825100000|2022-11-07 12:45:00|11.11|10.91|11.1|10.9|11.13|10.93|11.09|10.89|58
1667825400000|2022-11-07 12:50:00|11.11|10.91|11.08|10.88|11.11|10.91|11.08|10.88|158
1667825700000|2022-11-07 12:55:00|11.09|10.89|11.12|10.92|11.13|10.93|11.08|10.88|54
1667826000000|2022-11-07 13:00:00|11.13|10.93|11.14|10.94|11.14|10.94|11.1|10.9|154
1667826300000|2022-11-07 13:05:00|11.15|10.95|11.15|10.95|11.17|10.97|11.14|10.94|191
1667826600000|2022-11-07 13:10:00|11.14|10.94|11.13|10.93|11.15|10.95|11.13|10.93|48
1667826900000|2022-11-07 13:15:00|11.14|10.94|11.12|10.92|11.14|10.94|11.11|10.91|133
1667827200000|2022-11-07 13:20:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|76
1667827500000|2022-11-07 13:25:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|107
1667827800000|2022-11-07 13:30:00|11.1|10.9|11.12|10.92|11.12|10.92|11.09|10.89|125
1667828100000|2022-11-07 13:35:00|11.11|10.91|11.13|10.93|11.14|10.94|11.11|10.91|151
1667828400000|2022-11-07 13:40:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|84
1667828700000|2022-11-07 13:45:00|11.12|10.92|11.11|10.91|11.14|10.94|11.11|10.91|74
1667829000000|2022-11-07 13:50:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|64
1667829300000|2022-11-07 13:55:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|107
1667829600000|2022-11-07 14:00:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|31
1667829900000|2022-11-07 14:05:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|98
1667830200000|2022-11-07 14:10:00|11.1|10.9|11.09|10.89|11.1|10.9|11.07|10.87|72
1667830500000|2022-11-07 14:15:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|73
1667830800000|2022-11-07 14:20:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|62
1667831100000|2022-11-07 14:25:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|42
1667831400000|2022-11-07 14:30:00|11.11|10.91|11.09|10.89|11.15|10.95|11.06|10.86|165
1667831700000|2022-11-07 14:35:00|11.1|10.9|11.07|10.87|11.11|10.91|11.05|10.85|242
1667832000000|2022-11-07 14:40:00|11.08|10.88|11.09|10.89|11.11|10.91|11.07|10.87|186
1667832300000|2022-11-07 14:45:00|11.1|10.9|11.06|10.86|11.1|10.9|11.06|10.86|161
1667832600000|2022-11-07 14:50:00|11.07|10.87|11.06|10.86|11.08|10.88|11.05|10.85|254
1667832900000|2022-11-07 14:55:00|11.05|10.85|11.08|10.88|11.09|10.89|11.05|10.85|190
1667833200000|2022-11-07 15:00:00|11.09|10.89|11.13|10.93|11.14|10.94|11.08|10.88|171
1667833500000|2022-11-07 15:05:00|11.14|10.94|11.14|10.94|11.16|10.96|11.12|10.92|135
1667833800000|2022-11-07 15:10:00|11.15|10.95|11.12|10.92|11.15|10.95|11.12|10.92|144
1667834100000|2022-11-07 15:15:00|11.13|10.93|11.15|10.95|11.16|10.96|11.11|10.91|171
1667834400000|2022-11-07 15:20:00|11.14|10.94|11.13|10.93|11.15|10.95|11.12|10.92|128
1667834700000|2022-11-07 15:25:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|115
1667835000000|2022-11-07 15:30:00|11.13|10.93|11.1|10.9|11.13|10.93|11.09|10.89|154
1667835300000|2022-11-07 15:35:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|71
1667835600000|2022-11-07 15:40:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|141
1667835900000|2022-11-07 15:45:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|128
1667836200000|2022-11-07 15:50:00|11.11|10.91|11.15|10.95|11.16|10.96|11.11|10.91|235
1667836500000|2022-11-07 15:55:00|11.16|10.96|11.17|10.97|11.18|10.98|11.15|10.95|220
1667836800000|2022-11-07 16:00:00|11.16|10.96|11.17|10.97|11.18|10.98|11.15|10.95|136
1667837100000|2022-11-07 16:05:00|11.16|10.96|11.16|10.96|11.17|10.97|11.13|10.93|127
1667837400000|2022-11-07 16:10:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|166
1667837700000|2022-11-07 16:15:00|11.15|10.95|11.15|10.95|11.17|10.97|11.14|10.94|75
1667838000000|2022-11-07 16:20:00|11.14|10.94|11.15|10.95|11.17|10.97|11.14|10.94|100
1667838300000|2022-11-07 16:25:00|11.14|10.94|11.14|10.94|11.18|10.98|11.14|10.94|71
1667838600000|2022-11-07 16:30:00|11.15|10.95|11.16|10.96|11.18|10.98|11.14|10.94|110
1667838900000|2022-11-07 16:35:00|11.17|10.97|11.14|10.94|11.17|10.97|11.14|10.94|126
1667839200000|2022-11-07 16:40:00|11.15|10.95|11.11|10.91|11.15|10.95|11.11|10.91|157
1667839500000|2022-11-07 16:45:00|11.12|10.92|11.12|10.92|11.13|10.93|11.1|10.9|215
1667839800000|2022-11-07 16:50:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|115
1667840100000|2022-11-07 16:55:00|11.1|10.9|11.08|10.88|11.12|10.92|11.08|10.88|218
1667840400000|2022-11-07 17:00:00|11.09|10.89|11.1|10.9|11.11|10.91|11.07|10.87|232
1667840700000|2022-11-07 17:05:00|11.11|10.91|11.1|10.9|11.11|10.91|11.07|10.87|92
1667841000000|2022-11-07 17:10:00|11.09|10.89|11.08|10.88|11.1|10.9|11.07|10.87|146
1667841300000|2022-11-07 17:15:00|11.07|10.87|11.09|10.89|11.1|10.9|11.07|10.87|83
1667841600000|2022-11-07 17:20:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|133
1667841900000|2022-11-07 17:25:00|11.09|10.89|11.1|10.9|11.11|10.91|11.08|10.88|78
1667842200000|2022-11-07 17:30:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|105
1667842500000|2022-11-07 17:35:00|11.1|10.9|11.11|10.91|11.12|10.92|11.09|10.89|46
1667842800000|2022-11-07 17:40:00|11.12|10.92|11.12|10.92|11.13|10.93|11.1|10.9|99
1667843100000|2022-11-07 17:45:00|11.11|10.91|11.11|10.91|11.13|10.93|11.1|10.9|57
1667843400000|2022-11-07 17:50:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|112
1667843700000|2022-11-07 17:55:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|35
1667844000000|2022-11-07 18:00:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|51
1667844300000|2022-11-07 18:05:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|34
1667844600000|2022-11-07 18:10:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|68
1667844900000|2022-11-07 18:15:00|11.12|10.92|11.12|10.92|11.12|10.92|11.1|10.9|73
1667845200000|2022-11-07 18:20:00|11.11|10.91|11.13|10.93|11.14|10.94|11.11|10.91|106
1667845500000|2022-11-07 18:25:00|11.14|10.94|11.15|10.95|11.15|10.95|11.12|10.92|90
1667845800000|2022-11-07 18:30:00|11.16|10.96|11.14|10.94|11.16|10.96|11.13|10.93|111
1667846100000|2022-11-07 18:35:00|11.13|10.93|11.12|10.92|11.14|10.94|11.11|10.91|48
1667846400000|2022-11-07 18:40:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|85
1667846700000|2022-11-07 18:45:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|114
1667847000000|2022-11-07 18:50:00|11.12|10.92|11.12|10.92|11.13|10.93|11.08|10.88|135
1667847300000|2022-11-07 18:55:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|141
1667847600000|2022-11-07 19:00:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|143
1667847900000|2022-11-07 19:05:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|45
1667848200000|2022-11-07 19:10:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|36
1667848500000|2022-11-07 19:15:00|11.1|10.9|11.13|10.93|11.13|10.93|11.1|10.9|104
1667848800000|2022-11-07 19:20:00|11.12|10.92|11.14|10.94|11.14|10.94|11.12|10.92|143
1667849100000|2022-11-07 19:25:00|11.15|10.95|11.15|10.95|11.15|10.95|11.13|10.93|113
1667849400000|2022-11-07 19:30:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|117
1667849700000|2022-11-07 19:35:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|129
1667850000000|2022-11-07 19:40:00|11.18|10.98|11.18|10.98|11.18|10.98|11.16|10.96|199
1667850300000|2022-11-07 19:45:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|174
1667850600000|2022-11-07 19:50:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|92
1667850900000|2022-11-07 19:55:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|167
1667851200000|2022-11-07 20:00:00|11.18|10.98|11.16|10.96|11.18|10.98|11.15|10.95|131
1667851500000|2022-11-07 20:05:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|124
1667851800000|2022-11-07 20:10:00|11.15|10.95|11.17|10.97|11.18|10.98|11.15|10.95|89
1667852100000|2022-11-07 20:15:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|194
1667852400000|2022-11-07 20:20:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|164
1667852700000|2022-11-07 20:25:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|114
1667853000000|2022-11-07 20:30:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|206
1667853300000|2022-11-07 20:35:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|92
1667853600000|2022-11-07 20:40:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1667853900000|2022-11-07 20:45:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|39
1667854200000|2022-11-07 20:50:00|11.17|10.97|11.15|10.95|11.17|10.97|11.14|10.94|25
1667854500000|2022-11-07 20:55:00|11.14|10.94|11.16|10.96|11.16|10.96|11.13|10.93|21
1667854800000|2022-11-07 21:00:00|11.15|10.95|11.16|10.96|11.18|10.98|11.15|10.95|128
1667855100000|2022-11-07 21:05:00|11.17|10.97|11.15|10.95|11.17|10.97|11.13|10.93|77
1667855400000|2022-11-07 21:10:00|11.14|10.94|11.12|10.92|11.15|10.95|11.1|10.9|79
1667855700000|2022-11-07 21:15:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|101
1667856000000|2022-11-07 21:20:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|148
1667856300000|2022-11-07 21:25:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|91
1667856600000|2022-11-07 21:30:00|11.11|10.91|11.08|10.88|11.11|10.91|11.07|10.87|146
1667856900000|2022-11-07 21:35:00|11.07|10.87|11.05|10.85|11.08|10.88|11.05|10.85|117
1667857200000|2022-11-07 21:40:00|11.04|10.84|11.01|10.81|11.05|10.85|11|10.8|96
1667857500000|2022-11-07 21:45:00|11.02|10.82|11.03|10.83|11.05|10.85|11.01|10.81|148
1667857800000|2022-11-07 21:50:00|11.02|10.82|11.07|10.87|11.07|10.87|11.02|10.82|126
1667858100000|2022-11-07 21:55:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|74
1667858400000|2022-11-07 22:00:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|26
1667858700000|2022-11-07 22:05:00|11.04|10.84|11.04|10.84|11.06|10.86|11.04|10.84|7
1667859000000|2022-11-07 22:10:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|5
1667859300000|2022-11-07 22:15:00|11|10.8|10.95|10.75|11|10.8|10.94|10.74|30
1667859600000|2022-11-07 22:20:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|25
1667859900000|2022-11-07 22:25:00|10.93|10.73|10.89|10.69|10.94|10.74|10.89|10.69|25
1667860200000|2022-11-07 22:30:00|10.9|10.7|10.98|10.78|10.99|10.79|10.89|10.69|49
1667860500000|2022-11-07 22:35:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|4
1667860800000|2022-11-07 22:40:00|10.99|10.79|10.98|10.78|10.99|10.79|10.97|10.77|6
1667861100000|2022-11-07 22:45:00|10.99|10.79|11.01|10.81|11.01|10.81|10.98|10.78|69
1667861400000|2022-11-07 22:50:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|5
1667861700000|2022-11-07 22:55:00|11.03|10.83|11.03|10.83|11.03|10.83|11.01|10.81|39
1667862000000|2022-11-07 23:00:00|11.02|10.82|11.04|10.84|11.05|10.85|11.01|10.81|143
1667862300000|2022-11-07 23:05:00|11.05|10.85|11.05|10.85|11.05|10.85|11.03|10.83|151
1667862600000|2022-11-07 23:10:00|11.04|10.84|11.05|10.85|11.05|10.85|11.02|10.82|44
1667862900000|2022-11-07 23:15:00|11.06|10.86|11.09|10.89|11.1|10.9|11.05|10.85|162
1667863200000|2022-11-07 23:20:00|11.1|10.9|11.07|10.87|11.1|10.9|11.07|10.87|127
1667863500000|2022-11-07 23:25:00|11.08|10.88|11.08|10.88|11.08|10.88|11.04|10.84|169
1667863800000|2022-11-07 23:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.05|10.85|70
1667864100000|2022-11-07 23:35:00|11.07|10.87|11.09|10.89|11.09|10.89|11.06|10.86|95
1667864400000|2022-11-07 23:40:00|11.08|10.88|11.07|10.87|11.09|10.89|11.06|10.86|34
1667864700000|2022-11-07 23:45:00|11.08|10.88|11.08|10.88|11.08|10.88|11.06|10.86|87
1667865000000|2022-11-07 23:50:00|11.07|10.87|11.08|10.88|11.09|10.89|11.05|10.85|118
1667865300000|2022-11-07 23:55:00|11.09|10.89|11.07|10.87|11.09|10.89|11.06|10.86|103
1667865600000|2022-11-08 00:00:00|11.06|10.86|11.08|10.88|11.1|10.9|11.06|10.86|165
1667865900000|2022-11-08 00:05:00|11.07|10.87|11.09|10.89|11.12|10.92|11.07|10.87|157
1667866200000|2022-11-08 00:10:00|11.1|10.9|11.12|10.92|11.13|10.93|11.07|10.87|77
1667866500000|2022-11-08 00:15:00|11.11|10.91|11.12|10.92|11.14|10.94|11.1|10.9|192
1667866800000|2022-11-08 00:20:00|11.13|10.93|11.12|10.92|11.14|10.94|11.1|10.9|98
1667867100000|2022-11-08 00:25:00|11.13|10.93|11.13|10.93|11.15|10.95|11.12|10.92|71
1667867400000|2022-11-08 00:30:00|11.14|10.94|11.13|10.93|11.15|10.95|11.13|10.93|76
1667867700000|2022-11-08 00:35:00|11.12|10.92|11.13|10.93|11.15|10.95|11.11|10.91|76
1667868000000|2022-11-08 00:40:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|21
1667868300000|2022-11-08 00:45:00|11.11|10.91|11.14|10.94|11.14|10.94|11.09|10.89|98
1667868600000|2022-11-08 00:50:00|11.13|10.93|11.1|10.9|11.14|10.94|11.08|10.88|68
1667868900000|2022-11-08 00:55:00|11.11|10.91|11.09|10.89|11.12|10.92|11.08|10.88|83
1667869200000|2022-11-08 01:00:00|11.08|10.88|11.09|10.89|11.09|10.89|11.05|10.85|82
1667869500000|2022-11-08 01:05:00|11.1|10.9|11.1|10.9|11.1|10.9|11.07|10.87|45
1667869800000|2022-11-08 01:10:00|11.09|10.89|11.12|10.92|11.12|10.92|11.08|10.88|78
1667870100000|2022-11-08 01:15:00|11.13|10.93|11.16|10.96|11.16|10.96|11.1|10.9|136
1667870400000|2022-11-08 01:20:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|156
1667870700000|2022-11-08 01:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|67
1667871000000|2022-11-08 01:30:00|11.16|10.96|11.11|10.91|11.16|10.96|11.1|10.9|66
1667871300000|2022-11-08 01:35:00|11.12|10.92|11.09|10.89|11.12|10.92|11.09|10.89|64
1667871600000|2022-11-08 01:40:00|11.1|10.9|11.11|10.91|11.12|10.92|11.09|10.89|98
1667871900000|2022-11-08 01:45:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|78
1667872200000|2022-11-08 01:50:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|105
1667872500000|2022-11-08 01:55:00|11.13|10.93|11.12|10.92|11.16|10.96|11.12|10.92|64
1667872800000|2022-11-08 02:00:00|11.11|10.91|11.13|10.93|11.15|10.95|11.11|10.91|81
1667873100000|2022-11-08 02:05:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|66
1667873400000|2022-11-08 02:10:00|11.12|10.92|11.12|10.92|11.14|10.94|11.12|10.92|73
1667873700000|2022-11-08 02:15:00|11.11|10.91|11.14|10.94|11.15|10.95|11.11|10.91|122
1667874000000|2022-11-08 02:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|51
1667874300000|2022-11-08 02:25:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|34
1667874600000|2022-11-08 02:30:00|11.14|10.94|11.12|10.92|11.14|10.94|11.11|10.91|25
1667874900000|2022-11-08 02:35:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|58
1667875200000|2022-11-08 02:40:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|48
1667875500000|2022-11-08 02:45:00|11.11|10.91|11.08|10.88|11.11|10.91|11.08|10.88|58
1667875800000|2022-11-08 02:50:00|11.07|10.87|10.97|10.77|11.08|10.88|10.97|10.77|169
1667876100000|2022-11-08 02:55:00|10.98|10.78|10.95|10.75|10.99|10.79|10.95|10.75|98
1667876400000|2022-11-08 03:00:00|10.96|10.76|10.91|10.71|10.96|10.76|10.9|10.7|179
1667876700000|2022-11-08 03:05:00|10.9|10.7|10.93|10.73|10.93|10.73|10.89|10.69|36
1667877000000|2022-11-08 03:10:00|10.94|10.74|10.91|10.71|10.94|10.74|10.91|10.71|34
1667877300000|2022-11-08 03:15:00|10.92|10.72|10.85|10.65|10.92|10.72|10.83|10.63|146
1667877600000|2022-11-08 03:20:00|10.84|10.64|10.88|10.68|10.9|10.7|10.82|10.62|235
1667877900000|2022-11-08 03:25:00|10.87|10.67|10.85|10.65|10.87|10.67|10.84|10.64|81
1667878200000|2022-11-08 03:30:00|10.84|10.64|10.86|10.66|10.86|10.66|10.84|10.64|81
1667878500000|2022-11-08 03:35:00|10.87|10.67|10.83|10.63|10.87|10.67|10.83|10.63|55
1667878800000|2022-11-08 03:40:00|10.82|10.62|10.8|10.6|10.84|10.64|10.8|10.6|59
1667879100000|2022-11-08 03:45:00|10.79|10.59|10.79|10.59|10.82|10.62|10.77|10.57|129
1667879400000|2022-11-08 03:50:00|10.8|10.6|10.77|10.57|10.8|10.6|10.76|10.56|68
1667879700000|2022-11-08 03:55:00|10.78|10.58|10.66|10.46|10.78|10.58|10.63|10.43|225
1667880000000|2022-11-08 04:00:00|10.65|10.45|10.72|10.52|10.74|10.54|10.63|10.43|211
1667880300000|2022-11-08 04:05:00|10.73|10.53|10.56|10.36|10.73|10.53|10.56|10.36|230
1667880600000|2022-11-08 04:10:00|10.55|10.35|10.46|10.26|10.58|10.38|10.41|10.21|204
1667880900000|2022-11-08 04:15:00|10.47|10.27|10.44|10.24|10.47|10.27|10.42|10.22|166
1667881200000|2022-11-08 04:20:00|10.45|10.25|10.51|10.31|10.53|10.33|10.43|10.23|173
1667881500000|2022-11-08 04:25:00|10.52|10.32|10.54|10.34|10.55|10.35|10.49|10.29|171
1667881800000|2022-11-08 04:30:00|10.53|10.33|10.51|10.31|10.54|10.34|10.5|10.3|88
1667882100000|2022-11-08 04:35:00|10.52|10.32|10.46|10.26|10.52|10.32|10.44|10.24|183
1667882400000|2022-11-08 04:40:00|10.45|10.25|10.48|10.28|10.53|10.33|10.45|10.25|76
1667882700000|2022-11-08 04:45:00|10.49|10.29|10.56|10.36|10.56|10.36|10.46|10.26|164
1667883000000|2022-11-08 04:50:00|10.55|10.35|10.51|10.31|10.57|10.37|10.5|10.3|147
1667883300000|2022-11-08 04:55:00|10.5|10.3|10.48|10.28|10.51|10.31|10.47|10.27|101
1667883600000|2022-11-08 05:00:00|10.47|10.27|10.53|10.33|10.55|10.35|10.46|10.26|60
1667883900000|2022-11-08 05:05:00|10.52|10.32|10.47|10.27|10.52|10.32|10.47|10.27|84
1667884200000|2022-11-08 05:10:00|10.46|10.26|10.43|10.23|10.47|10.27|10.41|10.21|133
1667884500000|2022-11-08 05:15:00|10.44|10.24|10.45|10.25|10.49|10.29|10.44|10.24|140
1667884800000|2022-11-08 05:20:00|10.44|10.24|10.38|10.18|10.45|10.25|10.35|10.15|102
1667885100000|2022-11-08 05:25:00|10.39|10.19|10.41|10.21|10.42|10.22|10.34|10.14|127
1667885400000|2022-11-08 05:30:00|10.42|10.22|10.42|10.22|10.45|10.25|10.41|10.21|89
1667885700000|2022-11-08 05:35:00|10.43|10.23|10.47|10.27|10.49|10.29|10.43|10.23|63
1667886000000|2022-11-08 05:40:00|10.48|10.28|10.46|10.26|10.48|10.28|10.44|10.24|61
1667886300000|2022-11-08 05:45:00|10.45|10.25|10.43|10.23|10.45|10.25|10.42|10.22|45
1667886600000|2022-11-08 05:50:00|10.42|10.22|10.41|10.21|10.43|10.23|10.39|10.19|76
1667886900000|2022-11-08 05:55:00|10.42|10.22|10.43|10.23|10.46|10.26|10.41|10.21|94
1667887200000|2022-11-08 06:00:00|10.42|10.22|10.4|10.2|10.43|10.23|10.38|10.18|89
1667887500000|2022-11-08 06:05:00|10.41|10.21|10.4|10.2|10.44|10.24|10.4|10.2|116
1667887800000|2022-11-08 06:10:00|10.41|10.21|10.38|10.18|10.42|10.22|10.37|10.17|40
1667888100000|2022-11-08 06:15:00|10.39|10.19|10.45|10.25|10.45|10.25|10.37|10.17|69
1667888400000|2022-11-08 06:20:00|10.44|10.24|10.46|10.26|10.46|10.26|10.4|10.2|97
1667888700000|2022-11-08 06:25:00|10.45|10.25|10.43|10.23|10.46|10.26|10.43|10.23|137
1667889000000|2022-11-08 06:30:00|10.42|10.22|10.51|10.31|10.54|10.34|10.42|10.22|150
1667889300000|2022-11-08 06:35:00|10.52|10.32|10.51|10.31|10.52|10.32|10.46|10.26|206
1667889600000|2022-11-08 06:40:00|10.52|10.32|10.56|10.36|10.57|10.37|10.51|10.31|127
1667889900000|2022-11-08 06:45:00|10.57|10.37|10.56|10.36|10.58|10.38|10.54|10.34|96
1667890200000|2022-11-08 06:50:00|10.55|10.35|10.56|10.36|10.57|10.37|10.54|10.34|24
1667890500000|2022-11-08 06:55:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|50
1667890800000|2022-11-08 07:00:00|10.53|10.33|10.55|10.35|10.55|10.35|10.52|10.32|81
1667891100000|2022-11-08 07:05:00|10.56|10.36|10.5|10.3|10.56|10.36|10.5|10.3|139
1667891400000|2022-11-08 07:10:00|10.51|10.31|10.49|10.29|10.53|10.33|10.47|10.27|99
1667891700000|2022-11-08 07:15:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|72
1667892000000|2022-11-08 07:20:00|10.48|10.28|10.47|10.27|10.49|10.29|10.46|10.26|170
1667892300000|2022-11-08 07:25:00|10.48|10.28|10.5|10.3|10.5|10.3|10.46|10.26|165
1667892600000|2022-11-08 07:30:00|10.49|10.29|10.5|10.3|10.51|10.31|10.48|10.28|104
1667892900000|2022-11-08 07:35:00|10.51|10.31|10.56|10.36|10.56|10.36|10.5|10.3|172
1667893200000|2022-11-08 07:40:00|10.55|10.35|10.57|10.37|10.57|10.37|10.51|10.31|233
1667893500000|2022-11-08 07:45:00|10.56|10.36|10.57|10.37|10.58|10.38|10.52|10.32|272
1667893800000|2022-11-08 07:50:00|10.58|10.38|10.55|10.35|10.58|10.38|10.52|10.32|192
1667894100000|2022-11-08 07:55:00|10.54|10.34|10.53|10.33|10.58|10.38|10.53|10.33|184
1667894400000|2022-11-08 08:00:00|10.54|10.34|10.52|10.32|10.55|10.35|10.51|10.31|177
1667894700000|2022-11-08 08:05:00|10.51|10.31|10.53|10.33|10.54|10.34|10.51|10.31|135
1667895000000|2022-11-08 08:10:00|10.52|10.32|10.52|10.32|10.54|10.34|10.51|10.31|191
1667895300000|2022-11-08 08:15:00|10.53|10.33|10.5|10.3|10.54|10.34|10.49|10.29|212
1667895600000|2022-11-08 08:20:00|10.51|10.31|10.5|10.3|10.52|10.32|10.49|10.29|182
1667895900000|2022-11-08 08:25:00|10.51|10.31|10.53|10.33|10.54|10.34|10.5|10.3|141
1667896200000|2022-11-08 08:30:00|10.52|10.32|10.55|10.35|10.55|10.35|10.51|10.31|126
1667896500000|2022-11-08 08:35:00|10.56|10.36|10.56|10.36|10.57|10.37|10.53|10.33|167
1667896800000|2022-11-08 08:40:00|10.55|10.35|10.56|10.36|10.58|10.38|10.54|10.34|174
1667897100000|2022-11-08 08:45:00|10.55|10.35|10.56|10.36|10.56|10.36|10.52|10.32|168
1667897400000|2022-11-08 08:50:00|10.55|10.35|10.53|10.33|10.56|10.36|10.52|10.32|87
1667897700000|2022-11-08 08:55:00|10.54|10.34|10.55|10.35|10.57|10.37|10.53|10.33|124
1667898000000|2022-11-08 09:00:00|10.54|10.34|10.55|10.35|10.56|10.36|10.53|10.33|62
1667898300000|2022-11-08 09:05:00|10.54|10.34|10.54|10.34|10.56|10.36|10.53|10.33|79
1667898600000|2022-11-08 09:10:00|10.53|10.33|10.55|10.35|10.56|10.36|10.53|10.33|63
1667898900000|2022-11-08 09:15:00|10.56|10.36|10.57|10.37|10.57|10.37|10.53|10.33|186
1667899200000|2022-11-08 09:20:00|10.56|10.36|10.54|10.34|10.58|10.38|10.54|10.34|183
1667899500000|2022-11-08 09:25:00|10.55|10.35|10.53|10.33|10.58|10.38|10.53|10.33|161
1667899800000|2022-11-08 09:30:00|10.54|10.34|10.59|10.39|10.6|10.4|10.53|10.33|124
1667900100000|2022-11-08 09:35:00|10.58|10.38|10.58|10.38|10.59|10.39|10.55|10.35|203
1667900400000|2022-11-08 09:40:00|10.57|10.37|10.61|10.41|10.61|10.41|10.57|10.37|147
1667900700000|2022-11-08 09:45:00|10.62|10.42|10.6|10.4|10.63|10.43|10.57|10.37|160
1667901000000|2022-11-08 09:50:00|10.59|10.39|10.56|10.36|10.6|10.4|10.55|10.35|80
1667901300000|2022-11-08 09:55:00|10.57|10.37|10.56|10.36|10.59|10.39|10.55|10.35|84
1667901600000|2022-11-08 10:00:00|10.57|10.37|10.55|10.35|10.57|10.37|10.54|10.34|131
1667901900000|2022-11-08 10:05:00|10.54|10.34|10.55|10.35|10.58|10.38|10.53|10.33|122
1667902200000|2022-11-08 10:10:00|10.54|10.34|10.57|10.37|10.58|10.38|10.54|10.34|116
1667902500000|2022-11-08 10:15:00|10.58|10.38|10.55|10.35|10.58|10.38|10.54|10.34|98
1667902800000|2022-11-08 10:20:00|10.54|10.34|10.52|10.32|10.57|10.37|10.52|10.32|141
1667903100000|2022-11-08 10:25:00|10.53|10.33|10.54|10.34|10.55|10.35|10.52|10.32|100
1667903400000|2022-11-08 10:30:00|10.53|10.33|10.53|10.33|10.55|10.35|10.52|10.32|33
1667903700000|2022-11-08 10:35:00|10.52|10.32|10.56|10.36|10.56|10.36|10.52|10.32|63
1667904000000|2022-11-08 10:40:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|80
1667904300000|2022-11-08 10:45:00|10.55|10.35|10.57|10.37|10.58|10.38|10.53|10.33|43
1667904600000|2022-11-08 10:50:00|10.58|10.38|10.56|10.36|10.58|10.38|10.54|10.34|37
1667904900000|2022-11-08 10:55:00|10.55|10.35|10.54|10.34|10.56|10.36|10.52|10.32|38
1667905200000|2022-11-08 11:00:00|10.53|10.33|10.5|10.3|10.54|10.34|10.47|10.27|120
1667905500000|2022-11-08 11:05:00|10.51|10.31|10.56|10.36|10.56|10.36|10.5|10.3|104
1667905800000|2022-11-08 11:10:00|10.57|10.37|10.57|10.37|10.57|10.37|10.52|10.32|83
1667906100000|2022-11-08 11:15:00|10.58|10.38|10.57|10.37|10.58|10.38|10.54|10.34|76
1667906400000|2022-11-08 11:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|65
1667906700000|2022-11-08 11:25:00|10.55|10.35|10.55|10.35|10.57|10.37|10.55|10.35|39
1667907000000|2022-11-08 11:30:00|10.54|10.34|10.5|10.3|10.55|10.35|10.5|10.3|57
1667907300000|2022-11-08 11:35:00|10.51|10.31|10.51|10.31|10.53|10.33|10.5|10.3|43
1667907600000|2022-11-08 11:40:00|10.52|10.32|10.51|10.31|10.53|10.33|10.5|10.3|74
1667907900000|2022-11-08 11:45:00|10.5|10.3|10.5|10.3|10.52|10.32|10.49|10.29|17
1667908200000|2022-11-08 11:50:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|82
1667908500000|2022-11-08 11:55:00|10.51|10.31|10.5|10.3|10.52|10.32|10.5|10.3|28
1667908800000|2022-11-08 12:00:00|10.49|10.29|10.49|10.29|10.51|10.31|10.48|10.28|69
1667909100000|2022-11-08 12:05:00|10.5|10.3|10.52|10.32|10.54|10.34|10.49|10.29|69
1667909400000|2022-11-08 12:10:00|10.53|10.33|10.56|10.36|10.56|10.36|10.52|10.32|92
1667909700000|2022-11-08 12:15:00|10.55|10.35|10.52|10.32|10.56|10.36|10.51|10.31|78
1667910000000|2022-11-08 12:20:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|61
1667910300000|2022-11-08 12:25:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|17
1667910600000|2022-11-08 12:30:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|38
1667910900000|2022-11-08 12:35:00|10.49|10.29|10.48|10.28|10.51|10.31|10.48|10.28|48
1667911200000|2022-11-08 12:40:00|10.49|10.29|10.48|10.28|10.5|10.3|10.47|10.27|48
1667911500000|2022-11-08 12:45:00|10.47|10.27|10.5|10.3|10.5|10.3|10.47|10.27|94
1667911800000|2022-11-08 12:50:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|57
1667912100000|2022-11-08 12:55:00|10.52|10.32|10.53|10.33|10.54|10.34|10.5|10.3|48
1667912400000|2022-11-08 13:00:00|10.54|10.34|10.54|10.34|10.54|10.34|10.52|10.32|73
1667912700000|2022-11-08 13:05:00|10.53|10.33|10.53|10.33|10.54|10.34|10.51|10.31|43
1667913000000|2022-11-08 13:10:00|10.54|10.34|10.51|10.31|10.54|10.34|10.51|10.31|68
1667913300000|2022-11-08 13:15:00|10.52|10.32|10.5|10.3|10.53|10.33|10.49|10.29|91
1667913600000|2022-11-08 13:20:00|10.49|10.29|10.48|10.28|10.51|10.31|10.48|10.28|100
1667913900000|2022-11-08 13:25:00|10.49|10.29|10.49|10.29|10.51|10.31|10.48|10.28|65
1667914200000|2022-11-08 13:30:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|82
1667914500000|2022-11-08 13:35:00|10.5|10.3|10.5|10.3|10.52|10.32|10.49|10.29|103
1667914800000|2022-11-08 13:40:00|10.49|10.29|10.51|10.31|10.52|10.32|10.49|10.29|107
1667915100000|2022-11-08 13:45:00|10.5|10.3|10.5|10.3|10.52|10.32|10.49|10.29|95
1667915400000|2022-11-08 13:50:00|10.51|10.31|10.47|10.27|10.51|10.31|10.45|10.25|47
1667915700000|2022-11-08 13:55:00|10.48|10.28|10.46|10.26|10.48|10.28|10.44|10.24|131
1667916000000|2022-11-08 14:00:00|10.47|10.27|10.48|10.28|10.48|10.28|10.43|10.23|124
1667916300000|2022-11-08 14:05:00|10.49|10.29|10.46|10.26|10.52|10.32|10.46|10.26|132
1667916600000|2022-11-08 14:10:00|10.47|10.27|10.47|10.27|10.49|10.29|10.45|10.25|71
1667916900000|2022-11-08 14:15:00|10.46|10.26|10.43|10.23|10.47|10.27|10.42|10.22|92
1667917200000|2022-11-08 14:20:00|10.44|10.24|10.45|10.25|10.46|10.26|10.43|10.23|214
1667917500000|2022-11-08 14:25:00|10.46|10.26|10.45|10.25|10.49|10.29|10.44|10.24|104
1667917800000|2022-11-08 14:30:00|10.46|10.26|10.44|10.24|10.47|10.27|10.44|10.24|105
1667918100000|2022-11-08 14:35:00|10.45|10.25|10.4|10.2|10.45|10.25|10.39|10.19|80
1667918400000|2022-11-08 14:40:00|10.41|10.21|10.43|10.23|10.43|10.23|10.37|10.17|133
1667918700000|2022-11-08 14:45:00|10.44|10.24|10.41|10.21|10.44|10.24|10.38|10.18|80
1667919000000|2022-11-08 14:50:00|10.42|10.22|10.52|10.32|10.52|10.32|10.41|10.21|99
1667919300000|2022-11-08 14:55:00|10.51|10.31|10.47|10.27|10.53|10.33|10.47|10.27|67
1667919600000|2022-11-08 15:00:00|10.48|10.28|10.46|10.26|10.5|10.3|10.46|10.26|39
1667919900000|2022-11-08 15:05:00|10.45|10.25|10.48|10.28|10.49|10.29|10.45|10.25|98
1667920200000|2022-11-08 15:10:00|10.47|10.27|10.48|10.28|10.5|10.3|10.47|10.27|78
1667920500000|2022-11-08 15:15:00|10.49|10.29|10.47|10.27|10.5|10.3|10.47|10.27|105
1667920800000|2022-11-08 15:20:00|10.46|10.26|10.43|10.23|10.48|10.28|10.43|10.23|80
1667921100000|2022-11-08 15:25:00|10.42|10.22|10.39|10.19|10.44|10.24|10.37|10.17|84
1667921400000|2022-11-08 15:30:00|10.4|10.2|10.43|10.23|10.44|10.24|10.4|10.2|82
1667921700000|2022-11-08 15:35:00|10.42|10.22|10.45|10.25|10.46|10.26|10.41|10.21|176
1667922000000|2022-11-08 15:40:00|10.44|10.24|10.43|10.23|10.45|10.25|10.42|10.22|28
1667922300000|2022-11-08 15:45:00|10.44|10.24|10.48|10.28|10.48|10.28|10.43|10.23|61
1667922600000|2022-11-08 15:50:00|10.49|10.29|10.51|10.31|10.52|10.32|10.47|10.27|123
1667922900000|2022-11-08 15:55:00|10.52|10.32|10.54|10.34|10.55|10.35|10.51|10.31|55
1667923200000|2022-11-08 16:00:00|10.55|10.35|10.59|10.39|10.59|10.39|10.5|10.3|95
1667923500000|2022-11-08 16:05:00|10.58|10.38|10.71|10.51|10.71|10.51|10.57|10.37|235
1667923800000|2022-11-08 16:10:00|10.7|10.5|10.75|10.55|10.76|10.56|10.63|10.43|182
1667924100000|2022-11-08 16:15:00|10.76|10.56|10.76|10.56|10.8|10.6|10.74|10.54|226
1667924400000|2022-11-08 16:20:00|10.77|10.57|10.83|10.63|10.84|10.64|10.75|10.55|218
1667924700000|2022-11-08 16:25:00|10.84|10.64|10.83|10.63|10.85|10.65|10.81|10.61|224
1667925000000|2022-11-08 16:30:00|10.82|10.62|10.88|10.68|10.9|10.7|10.81|10.61|198
1667925300000|2022-11-08 16:35:00|10.89|10.69|10.88|10.68|10.89|10.69|10.84|10.64|192
1667925600000|2022-11-08 16:40:00|10.87|10.67|10.88|10.68|10.91|10.71|10.86|10.66|250
1667925900000|2022-11-08 16:45:00|10.89|10.69|10.82|10.62|10.89|10.69|10.82|10.62|174
1667926200000|2022-11-08 16:50:00|10.83|10.63|10.74|10.54|10.84|10.64|10.74|10.54|246
1667926500000|2022-11-08 16:55:00|10.73|10.53|10.72|10.52|10.75|10.55|10.71|10.51|132
1667926800000|2022-11-08 17:00:00|10.73|10.53|10.71|10.51|10.76|10.56|10.7|10.5|191
1667927100000|2022-11-08 17:05:00|10.72|10.52|10.72|10.52|10.74|10.54|10.68|10.48|230
1667927400000|2022-11-08 17:10:00|10.73|10.53|10.68|10.48|10.73|10.53|10.68|10.48|96
1667927700000|2022-11-08 17:15:00|10.69|10.49|10.65|10.45|10.7|10.5|10.65|10.45|174
1667928000000|2022-11-08 17:20:00|10.64|10.44|10.63|10.43|10.65|10.45|10.6|10.4|110
1667928300000|2022-11-08 17:25:00|10.62|10.42|10.62|10.42|10.63|10.43|10.57|10.37|127
1667928600000|2022-11-08 17:30:00|10.63|10.43|10.67|10.47|10.67|10.47|10.57|10.37|107
1667928900000|2022-11-08 17:35:00|10.66|10.46|10.68|10.48|10.68|10.48|10.64|10.44|177
1667929200000|2022-11-08 17:40:00|10.67|10.47|10.61|10.41|10.69|10.49|10.6|10.4|127
1667929500000|2022-11-08 17:45:00|10.62|10.42|10.59|10.39|10.63|10.43|10.56|10.36|88
1667929800000|2022-11-08 17:50:00|10.58|10.38|10.48|10.28|10.59|10.39|10.44|10.24|185
1667930100000|2022-11-08 17:55:00|10.49|10.29|10.39|10.19|10.5|10.3|10.38|10.18|234
1667930400000|2022-11-08 18:00:00|10.4|10.2|10.38|10.18|10.44|10.24|10.38|10.18|209
1667930700000|2022-11-08 18:05:00|10.39|10.19|10.22|10.02|10.39|10.19|10.22|10.02|219
1667931000000|2022-11-08 18:10:00|10.23|10.03|10.24|10.04|10.28|10.08|10.21|10.01|224
1667931300000|2022-11-08 18:15:00|10.25|10.05|10.14|9.94|10.25|10.05|10.13|9.93|273
1667931600000|2022-11-08 18:20:00|10.15|9.95|10.16|9.96|10.23|10.03|10.02|9.82|381
1667931900000|2022-11-08 18:25:00|10.15|9.95|10.14|9.94|10.17|9.97|10.12|9.92|252
1667932200000|2022-11-08 18:30:00|10.13|9.93|10.23|10.03|10.23|10.03|10.09|9.89|312
1667932500000|2022-11-08 18:35:00|10.22|10.02|10.14|9.94|10.25|10.05|10.12|9.92|418
1667932800000|2022-11-08 18:40:00|10.13|9.93|10.13|9.93|10.14|9.94|10.08|9.88|379
1667933100000|2022-11-08 18:45:00|10.12|9.92|10.17|9.97|10.2|10|10.11|9.91|254
1667933400000|2022-11-08 18:50:00|10.18|9.98|10.16|9.96|10.19|9.99|10.11|9.91|227
1667933700000|2022-11-08 18:55:00|10.17|9.97|10.11|9.91|10.17|9.97|10.1|9.9|268
1667934000000|2022-11-08 19:00:00|10.1|9.9|10.11|9.91|10.15|9.95|10.09|9.89|271
1667934300000|2022-11-08 19:05:00|10.1|9.9|10.12|9.92|10.17|9.97|10.09|9.89|75
1667934600000|2022-11-08 19:10:00|10.13|9.93|10.06|9.86|10.13|9.93|10.05|9.85|228
1667934900000|2022-11-08 19:15:00|10.07|9.87|10.09|9.89|10.1|9.9|10.05|9.85|115
1667935200000|2022-11-08 19:20:00|10.08|9.88|9.9|9.7|10.09|9.89|9.9|9.7|223
1667935500000|2022-11-08 19:25:00|9.91|9.71|9.65|9.45|9.93|9.73|9.64|9.44|346
1667935800000|2022-11-08 19:30:00|9.64|9.44|9.58|9.38|9.69|9.49|9.34|9.14|553
1667936100000|2022-11-08 19:35:00|9.59|9.39|9.82|9.62|9.87|9.67|9.52|9.32|371
1667936400000|2022-11-08 19:40:00|9.83|9.63|9.82|9.62|9.87|9.67|9.76|9.56|312
1667936700000|2022-11-08 19:45:00|9.83|9.63|9.9|9.7|9.9|9.7|9.79|9.59|315
1667937000000|2022-11-08 19:50:00|9.89|9.69|9.84|9.64|9.91|9.71|9.79|9.59|335
1667937300000|2022-11-08 19:55:00|9.83|9.63|9.87|9.67|9.89|9.69|9.8|9.6|294
1667937600000|2022-11-08 20:00:00|9.86|9.66|9.97|9.77|9.97|9.77|9.85|9.65|198
1667937900000|2022-11-08 20:05:00|9.96|9.76|9.85|9.65|9.97|9.77|9.73|9.53|297
1667938200000|2022-11-08 20:10:00|9.84|9.64|9.88|9.68|9.9|9.7|9.71|9.51|351
1667938500000|2022-11-08 20:15:00|9.87|9.67|9.9|9.7|9.92|9.72|9.83|9.63|245
1667938800000|2022-11-08 20:20:00|9.91|9.71|9.8|9.6|9.92|9.72|9.79|9.59|206
1667939100000|2022-11-08 20:25:00|9.81|9.61|9.82|9.62|9.84|9.64|9.78|9.58|202
1667939400000|2022-11-08 20:30:00|9.83|9.63|9.93|9.73|9.96|9.76|9.82|9.62|211
1667939700000|2022-11-08 20:35:00|9.92|9.72|9.94|9.74|10.01|9.81|9.92|9.72|157
1667940000000|2022-11-08 20:40:00|9.95|9.75|10|9.8|10.02|9.82|9.93|9.73|243
1667940300000|2022-11-08 20:45:00|10.01|9.81|10.01|9.81|10.05|9.85|9.99|9.79|231
1667940600000|2022-11-08 20:50:00|10.02|9.82|9.95|9.75|10.02|9.82|9.92|9.72|226
1667940900000|2022-11-08 20:55:00|9.94|9.74|9.92|9.72|9.96|9.76|9.9|9.7|259
1667941200000|2022-11-08 21:00:00|9.93|9.73|9.95|9.75|9.96|9.76|9.9|9.7|169
1667941500000|2022-11-08 21:05:00|9.96|9.76|9.97|9.77|10|9.8|9.94|9.74|225
1667941800000|2022-11-08 21:10:00|9.96|9.76|9.98|9.78|10.02|9.82|9.94|9.74|213
1667942100000|2022-11-08 21:15:00|9.97|9.77|9.9|9.7|9.98|9.78|9.89|9.69|248
1667942400000|2022-11-08 21:20:00|9.89|9.69|9.94|9.74|9.95|9.75|9.89|9.69|220
1667942700000|2022-11-08 21:25:00|9.93|9.73|9.92|9.72|9.96|9.76|9.89|9.69|234
1667943000000|2022-11-08 21:30:00|9.91|9.71|9.97|9.77|9.98|9.78|9.9|9.7|131
1667943300000|2022-11-08 21:35:00|9.98|9.78|10|9.8|10.01|9.81|9.95|9.75|213
1667943600000|2022-11-08 21:40:00|10.01|9.81|10.04|9.84|10.05|9.85|9.99|9.79|178
1667943900000|2022-11-08 21:45:00|10.05|9.85|9.99|9.79|10.06|9.86|9.95|9.75|149
1667944200000|2022-11-08 21:50:00|10|9.8|10.04|9.84|10.06|9.86|9.98|9.78|87
1667944500000|2022-11-08 21:55:00|10.05|9.85|10.02|9.82|10.05|9.85|9.97|9.77|134
1667944800000|2022-11-08 22:00:00|10.01|9.81|9.99|9.79|10.04|9.84|9.99|9.79|53
1667945100000|2022-11-08 22:05:00|9.98|9.78|9.97|9.77|9.99|9.79|9.96|9.76|42
1667945400000|2022-11-08 22:10:00|9.96|9.76|9.97|9.77|9.98|9.78|9.95|9.75|58
1667945700000|2022-11-08 22:15:00|9.96|9.76|10|9.8|10.01|9.81|9.94|9.74|59
1667946000000|2022-11-08 22:20:00|10.01|9.81|10.03|9.83|10.04|9.84|10.01|9.81|29
1667946300000|2022-11-08 22:25:00|10.02|9.82|10.01|9.81|10.05|9.85|10|9.8|44
1667946600000|2022-11-08 22:30:00|10|9.8|9.96|9.76|10.01|9.81|9.96|9.76|73
1667946900000|2022-11-08 22:35:00|9.97|9.77|9.96|9.76|9.99|9.79|9.95|9.75|36
1667947200000|2022-11-08 22:40:00|9.95|9.75|9.99|9.79|9.99|9.79|9.95|9.75|17
1667947500000|2022-11-08 22:45:00|9.98|9.78|9.95|9.75|9.99|9.79|9.94|9.74|64
1667947800000|2022-11-08 22:50:00|9.94|9.74|9.97|9.77|9.99|9.79|9.92|9.72|46
1667948100000|2022-11-08 22:55:00|9.98|9.78|9.97|9.77|9.99|9.79|9.96|9.76|14
1667948400000|2022-11-08 23:00:00|9.96|9.76|10|9.8|10|9.8|9.94|9.74|35
1667948700000|2022-11-08 23:05:00|9.99|9.79|9.98|9.78|10.02|9.82|9.96|9.76|112
1667949000000|2022-11-08 23:10:00|9.99|9.79|9.97|9.77|10.01|9.81|9.95|9.75|59
1667949300000|2022-11-08 23:15:00|9.98|9.78|9.94|9.74|10|9.8|9.92|9.72|135
1667949600000|2022-11-08 23:20:00|9.95|9.75|9.99|9.79|10|9.8|9.92|9.72|75
1667949900000|2022-11-08 23:25:00|9.98|9.78|10.01|9.81|10.02|9.82|9.96|9.76|78
1667950200000|2022-11-08 23:30:00|10.02|9.82|10.05|9.85|10.05|9.85|9.98|9.78|106
1667950500000|2022-11-08 23:35:00|10.06|9.86|10.07|9.87|10.09|9.89|10.04|9.84|111
1667950800000|2022-11-08 23:40:00|10.08|9.88|10.08|9.88|10.09|9.89|10.04|9.84|207
1667951100000|2022-11-08 23:45:00|10.07|9.87|10.02|9.82|10.08|9.88|9.99|9.79|106
1667951400000|2022-11-08 23:50:00|10.01|9.81|9.96|9.76|10.02|9.82|9.96|9.76|162
1667951700000|2022-11-08 23:55:00|9.97|9.77|9.98|9.78|10.01|9.81|9.96|9.76|180
1667952000000|2022-11-09 00:00:00|9.97|9.77|9.9|9.7|10|9.8|9.9|9.7|92
1667952300000|2022-11-09 00:05:00|9.91|9.71|9.9|9.7|9.93|9.73|9.89|9.69|70
1667952600000|2022-11-09 00:10:00|9.91|9.71|9.95|9.75|9.96|9.76|9.9|9.7|67
1667952900000|2022-11-09 00:15:00|9.96|9.76|10.04|9.84|10.05|9.85|9.96|9.76|89
1667953200000|2022-11-09 00:20:00|10.05|9.85|10.08|9.88|10.08|9.88|10.03|9.83|66
1667953500000|2022-11-09 00:25:00|10.07|9.87|10.02|9.82|10.08|9.88|9.99|9.79|50
1667953800000|2022-11-09 00:30:00|10.01|9.81|10.05|9.85|10.09|9.89|10.01|9.81|123
1667954100000|2022-11-09 00:35:00|10.04|9.84|10.01|9.81|10.05|9.85|10|9.8|70
1667954400000|2022-11-09 00:40:00|10.02|9.82|10.03|9.83|10.04|9.84|9.98|9.78|56
1667954700000|2022-11-09 00:45:00|10.04|9.84|9.95|9.75|10.04|9.84|9.93|9.73|66
1667955000000|2022-11-09 00:50:00|9.94|9.74|9.93|9.73|9.97|9.77|9.91|9.71|78
1667955300000|2022-11-09 00:55:00|9.92|9.72|9.9|9.7|9.94|9.74|9.89|9.69|73
1667955600000|2022-11-09 01:00:00|9.89|9.69|9.9|9.7|9.91|9.71|9.87|9.67|96
1667955900000|2022-11-09 01:05:00|9.91|9.71|9.94|9.74|9.97|9.77|9.9|9.7|90
1667956200000|2022-11-09 01:10:00|9.95|9.75|9.9|9.7|9.95|9.75|9.86|9.66|68
1667956500000|2022-11-09 01:15:00|9.89|9.69|9.92|9.72|9.92|9.72|9.86|9.66|100
1667956800000|2022-11-09 01:20:00|9.93|9.73|9.92|9.72|9.95|9.75|9.87|9.67|132
1667957100000|2022-11-09 01:25:00|9.93|9.73|9.86|9.66|9.94|9.74|9.85|9.65|100
1667957400000|2022-11-09 01:30:00|9.85|9.65|9.95|9.75|9.96|9.76|9.85|9.65|87
1667957700000|2022-11-09 01:35:00|9.96|9.76|9.91|9.71|9.96|9.76|9.9|9.7|84
1667958000000|2022-11-09 01:40:00|9.9|9.7|9.88|9.68|9.92|9.72|9.87|9.67|41
1667958300000|2022-11-09 01:45:00|9.87|9.67|9.9|9.7|9.92|9.72|9.87|9.67|86
1667958600000|2022-11-09 01:50:00|9.89|9.69|9.84|9.64|9.92|9.72|9.84|9.64|100
1667958900000|2022-11-09 01:55:00|9.85|9.65|9.85|9.65|9.86|9.66|9.83|9.63|143
1667959200000|2022-11-09 02:00:00|9.84|9.64|9.83|9.63|9.86|9.66|9.81|9.61|82
1667959500000|2022-11-09 02:05:00|9.84|9.64|9.83|9.63|9.89|9.69|9.82|9.62|142
1667959800000|2022-11-09 02:10:00|9.82|9.62|9.83|9.63|9.87|9.67|9.8|9.6|144
1667960100000|2022-11-09 02:15:00|9.82|9.62|9.89|9.69|9.9|9.7|9.82|9.62|114
1667960400000|2022-11-09 02:20:00|9.9|9.7|9.9|9.7|9.91|9.71|9.87|9.67|109
1667960700000|2022-11-09 02:25:00|9.91|9.71|9.87|9.67|9.92|9.72|9.86|9.66|93
1667961000000|2022-11-09 02:30:00|9.86|9.66|9.83|9.63|9.87|9.67|9.8|9.6|117
1667961300000|2022-11-09 02:35:00|9.82|9.62|9.81|9.61|9.84|9.64|9.81|9.61|66
1667961600000|2022-11-09 02:40:00|9.82|9.62|9.81|9.61|9.84|9.64|9.81|9.61|108
1667961900000|2022-11-09 02:45:00|9.8|9.6|9.84|9.64|9.84|9.64|9.8|9.6|135
1667962200000|2022-11-09 02:50:00|9.85|9.65|9.82|9.62|9.87|9.67|9.81|9.61|156
1667962500000|2022-11-09 02:55:00|9.81|9.61|9.76|9.56|9.83|9.63|9.76|9.56|188
1667962800000|2022-11-09 03:00:00|9.77|9.57|9.75|9.55|9.79|9.59|9.74|9.54|201
1667963100000|2022-11-09 03:05:00|9.76|9.56|9.74|9.54|9.8|9.6|9.74|9.54|61
1667963400000|2022-11-09 03:10:00|9.73|9.53|9.68|9.48|9.75|9.55|9.68|9.48|252
1667963700000|2022-11-09 03:15:00|9.69|9.49|9.8|9.6|9.81|9.61|9.67|9.47|390
1667964000000|2022-11-09 03:20:00|9.81|9.61|9.74|9.54|9.83|9.63|9.73|9.53|198
1667964300000|2022-11-09 03:25:00|9.73|9.53|9.74|9.54|9.79|9.59|9.73|9.53|130
1667964600000|2022-11-09 03:30:00|9.75|9.55|9.7|9.5|9.75|9.55|9.69|9.49|74
1667964900000|2022-11-09 03:35:00|9.71|9.51|9.7|9.5|9.73|9.53|9.68|9.48|270
1667965200000|2022-11-09 03:40:00|9.69|9.49|9.77|9.57|9.77|9.57|9.67|9.47|243
1667965500000|2022-11-09 03:45:00|9.78|9.58|9.81|9.61|9.83|9.63|9.76|9.56|158
1667965800000|2022-11-09 03:50:00|9.82|9.62|9.83|9.63|9.84|9.64|9.79|9.59|322
1667966100000|2022-11-09 03:55:00|9.84|9.64|9.81|9.61|9.84|9.64|9.79|9.59|136
1667966400000|2022-11-09 04:00:00|9.82|9.62|9.74|9.54|9.82|9.62|9.74|9.54|109
1667966700000|2022-11-09 04:05:00|9.75|9.55|9.72|9.52|9.76|9.56|9.7|9.5|150
1667967000000|2022-11-09 04:10:00|9.71|9.51|9.77|9.57|9.78|9.58|9.71|9.51|181
1667967300000|2022-11-09 04:15:00|9.78|9.58|9.76|9.56|9.8|9.6|9.71|9.51|189
1667967600000|2022-11-09 04:20:00|9.75|9.55|9.76|9.56|9.81|9.61|9.74|9.54|226
1667967900000|2022-11-09 04:25:00|9.77|9.57|9.78|9.58|9.82|9.62|9.74|9.54|212
1667968200000|2022-11-09 04:30:00|9.77|9.57|9.8|9.6|9.81|9.61|9.76|9.56|224
1667968500000|2022-11-09 04:35:00|9.79|9.59|9.74|9.54|9.82|9.62|9.73|9.53|174
1667968800000|2022-11-09 04:40:00|9.73|9.53|9.71|9.51|9.76|9.56|9.71|9.51|155
1667969100000|2022-11-09 04:45:00|9.72|9.52|9.69|9.49|9.76|9.56|9.68|9.48|136
1667969400000|2022-11-09 04:50:00|9.68|9.48|9.69|9.49|9.72|9.52|9.67|9.47|118
1667969700000|2022-11-09 04:55:00|9.7|9.5|9.71|9.51|9.72|9.52|9.66|9.46|96
1667970000000|2022-11-09 05:00:00|9.72|9.52|9.68|9.48|9.72|9.52|9.66|9.46|117
1667970300000|2022-11-09 05:05:00|9.67|9.47|9.62|9.42|9.68|9.48|9.6|9.4|172
1667970600000|2022-11-09 05:10:00|9.61|9.41|9.62|9.42|9.65|9.45|9.6|9.4|170
1667970900000|2022-11-09 05:15:00|9.63|9.43|9.62|9.42|9.68|9.48|9.62|9.42|138
1667971200000|2022-11-09 05:20:00|9.61|9.41|9.6|9.4|9.67|9.47|9.59|9.39|164
1667971500000|2022-11-09 05:25:00|9.59|9.39|9.77|9.57|9.77|9.57|9.59|9.39|139
1667971800000|2022-11-09 05:30:00|9.78|9.58|9.74|9.54|9.8|9.6|9.7|9.5|237
1667972100000|2022-11-09 05:35:00|9.73|9.53|9.72|9.52|9.75|9.55|9.71|9.51|186
1667972400000|2022-11-09 05:40:00|9.71|9.51|9.79|9.59|9.81|9.61|9.71|9.51|154
1667972700000|2022-11-09 05:45:00|9.8|9.6|9.77|9.57|9.82|9.62|9.75|9.55|164
1667973000000|2022-11-09 05:50:00|9.76|9.56|9.68|9.48|9.78|9.58|9.68|9.48|147
1667973300000|2022-11-09 05:55:00|9.67|9.47|9.68|9.48|9.72|9.52|9.65|9.45|190
1667973600000|2022-11-09 06:00:00|9.69|9.49|9.7|9.5|9.71|9.51|9.66|9.46|184
1667973900000|2022-11-09 06:05:00|9.69|9.49|9.7|9.5|9.76|9.56|9.69|9.49|170
1667974200000|2022-11-09 06:10:00|9.69|9.49|9.7|9.5|9.74|9.54|9.68|9.48|132
1667974500000|2022-11-09 06:15:00|9.71|9.51|9.72|9.52|9.77|9.57|9.69|9.49|168
1667974800000|2022-11-09 06:20:00|9.71|9.51|9.71|9.51|9.73|9.53|9.69|9.49|155
1667975100000|2022-11-09 06:25:00|9.72|9.52|9.74|9.54|9.76|9.56|9.7|9.5|125
1667975400000|2022-11-09 06:30:00|9.75|9.55|9.75|9.55|9.77|9.57|9.7|9.5|141
1667975700000|2022-11-09 06:35:00|9.74|9.54|9.74|9.54|9.75|9.55|9.7|9.5|129
1667976000000|2022-11-09 06:40:00|9.73|9.53|9.77|9.57|9.78|9.58|9.71|9.51|175
1667976300000|2022-11-09 06:45:00|9.78|9.58|9.83|9.63|9.83|9.63|9.75|9.55|118
1667976600000|2022-11-09 06:50:00|9.84|9.64|9.76|9.56|9.86|9.66|9.75|9.55|115
1667976900000|2022-11-09 06:55:00|9.77|9.57|9.73|9.53|9.78|9.58|9.73|9.53|151
1667977200000|2022-11-09 07:00:00|9.74|9.54|9.78|9.58|9.78|9.58|9.73|9.53|107
1667977500000|2022-11-09 07:05:00|9.77|9.57|9.82|9.62|9.84|9.64|9.77|9.57|76
1667977800000|2022-11-09 07:10:00|9.83|9.63|9.81|9.61|9.85|9.65|9.8|9.6|105
1667978100000|2022-11-09 07:15:00|9.8|9.6|9.87|9.67|9.87|9.67|9.78|9.58|158
1667978400000|2022-11-09 07:20:00|9.88|9.68|9.86|9.66|9.89|9.69|9.82|9.62|107
1667978700000|2022-11-09 07:25:00|9.87|9.67|9.89|9.69|9.91|9.71|9.85|9.65|79
1667979000000|2022-11-09 07:30:00|9.9|9.7|9.86|9.66|9.92|9.72|9.82|9.62|123
1667979300000|2022-11-09 07:35:00|9.85|9.65|9.84|9.64|9.88|9.68|9.79|9.59|86
1667979600000|2022-11-09 07:40:00|9.85|9.65|9.78|9.58|9.85|9.65|9.78|9.58|102
1667979900000|2022-11-09 07:45:00|9.79|9.59|9.78|9.58|9.82|9.62|9.76|9.56|86
1667980200000|2022-11-09 07:50:00|9.79|9.59|9.8|9.6|9.85|9.65|9.78|9.58|114
1667980500000|2022-11-09 07:55:00|9.79|9.59|9.8|9.6|9.82|9.62|9.78|9.58|84
1667980800000|2022-11-09 08:00:00|9.79|9.59|9.74|9.54|9.82|9.62|9.74|9.54|156
1667981100000|2022-11-09 08:05:00|9.75|9.55|9.74|9.54|9.79|9.59|9.72|9.52|108
1667981400000|2022-11-09 08:10:00|9.75|9.55|9.68|9.48|9.76|9.56|9.67|9.47|160
1667981700000|2022-11-09 08:15:00|9.67|9.47|9.68|9.48|9.74|9.54|9.67|9.47|164
1667982000000|2022-11-09 08:20:00|9.67|9.47|9.67|9.47|9.72|9.52|9.64|9.44|215
1667982300000|2022-11-09 08:25:00|9.66|9.46|9.64|9.44|9.69|9.49|9.62|9.42|159
1667982600000|2022-11-09 08:30:00|9.65|9.45|9.61|9.41|9.68|9.48|9.6|9.4|167
1667982900000|2022-11-09 08:35:00|9.6|9.4|9.58|9.38|9.64|9.44|9.55|9.35|182
1667983200000|2022-11-09 08:40:00|9.57|9.37|9.69|9.49|9.72|9.52|9.57|9.37|215
1667983500000|2022-11-09 08:45:00|9.7|9.5|9.66|9.46|9.71|9.51|9.61|9.41|174
1667983800000|2022-11-09 08:50:00|9.65|9.45|9.58|9.38|9.67|9.47|9.58|9.38|269
1667984100000|2022-11-09 08:55:00|9.59|9.39|9.6|9.4|9.63|9.43|9.57|9.37|258
1667984400000|2022-11-09 09:00:00|9.59|9.39|9.59|9.39|9.61|9.41|9.56|9.36|145
1667984700000|2022-11-09 09:05:00|9.6|9.4|9.54|9.34|9.61|9.41|9.54|9.34|247
1667985000000|2022-11-09 09:10:00|9.53|9.33|9.51|9.31|9.56|9.36|9.5|9.3|168
1667985300000|2022-11-09 09:15:00|9.52|9.32|9.48|9.28|9.54|9.34|9.47|9.27|195
1667985600000|2022-11-09 09:20:00|9.47|9.27|9.61|9.41|9.63|9.43|9.47|9.27|163
1667985900000|2022-11-09 09:25:00|9.6|9.4|9.56|9.36|9.62|9.42|9.55|9.35|204
1667986200000|2022-11-09 09:30:00|9.55|9.35|9.52|9.32|9.58|9.38|9.5|9.3|174
1667986500000|2022-11-09 09:35:00|9.51|9.31|9.49|9.29|9.57|9.37|9.49|9.29|97
1667986800000|2022-11-09 09:40:00|9.48|9.28|9.47|9.27|9.52|9.32|9.45|9.25|156
1667987100000|2022-11-09 09:45:00|9.48|9.28|9.44|9.24|9.51|9.31|9.41|9.21|149
1667987400000|2022-11-09 09:50:00|9.43|9.23|9.38|9.18|9.47|9.27|9.38|9.18|180
1667987700000|2022-11-09 09:55:00|9.37|9.17|9.47|9.27|9.47|9.27|9.36|9.16|162
1667988000000|2022-11-09 10:00:00|9.46|9.26|9.47|9.27|9.51|9.31|9.46|9.26|166
1667988300000|2022-11-09 10:05:00|9.48|9.28|9.44|9.24|9.48|9.28|9.4|9.2|219
1667988600000|2022-11-09 10:10:00|9.43|9.23|9.33|9.13|9.45|9.25|9.31|9.11|195
1667988900000|2022-11-09 10:15:00|9.32|9.12|9.22|9.02|9.35|9.15|9.21|9.01|254
1667989200000|2022-11-09 10:20:00|9.23|9.03|9.33|9.13|9.36|9.16|9.21|9.01|211
1667989500000|2022-11-09 10:25:00|9.34|9.14|9.28|9.08|9.34|9.14|9.24|9.04|197
1667989800000|2022-11-09 10:30:00|9.29|9.09|9.32|9.12|9.34|9.14|9.28|9.08|301
1667990100000|2022-11-09 10:35:00|9.31|9.11|9.41|9.21|9.43|9.23|9.3|9.1|213
1667990400000|2022-11-09 10:40:00|9.42|9.22|9.4|9.2|9.42|9.22|9.36|9.16|247
1667990700000|2022-11-09 10:45:00|9.41|9.21|9.42|9.22|9.44|9.24|9.39|9.19|240
1667991000000|2022-11-09 10:50:00|9.41|9.21|9.42|9.22|9.44|9.24|9.37|9.17|156
1667991300000|2022-11-09 10:55:00|9.43|9.23|9.37|9.17|9.44|9.24|9.35|9.15|171
1667991600000|2022-11-09 11:00:00|9.38|9.18|9.34|9.14|9.39|9.19|9.33|9.13|177
1667991900000|2022-11-09 11:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.32|9.12|127
1667992200000|2022-11-09 11:10:00|9.34|9.14|9.42|9.22|9.42|9.22|9.34|9.14|241
1667992500000|2022-11-09 11:15:00|9.41|9.21|9.44|9.24|9.45|9.25|9.4|9.2|156
1667992800000|2022-11-09 11:20:00|9.43|9.23|9.42|9.22|9.47|9.27|9.41|9.21|254
1667993100000|2022-11-09 11:25:00|9.43|9.23|9.42|9.22|9.43|9.23|9.39|9.19|182
1667993400000|2022-11-09 11:30:00|9.43|9.23|9.44|9.24|9.45|9.25|9.39|9.19|240
1667993700000|2022-11-09 11:35:00|9.43|9.23|9.4|9.2|9.44|9.24|9.39|9.19|254
1667994000000|2022-11-09 11:40:00|9.39|9.19|9.4|9.2|9.41|9.21|9.36|9.16|204
1667994300000|2022-11-09 11:45:00|9.41|9.21|9.39|9.19|9.43|9.23|9.38|9.18|175
1667994600000|2022-11-09 11:50:00|9.4|9.2|9.46|9.26|9.46|9.26|9.39|9.19|238
1667994900000|2022-11-09 11:55:00|9.45|9.25|9.46|9.26|9.48|9.28|9.42|9.22|260
1667995200000|2022-11-09 12:00:00|9.45|9.25|9.52|9.32|9.53|9.33|9.44|9.24|238
1667995500000|2022-11-09 12:05:00|9.53|9.33|9.53|9.33|9.54|9.34|9.46|9.26|293
1667995800000|2022-11-09 12:10:00|9.54|9.34|9.54|9.34|9.55|9.35|9.5|9.3|240
1667996100000|2022-11-09 12:15:00|9.55|9.35|9.48|9.28|9.55|9.35|9.45|9.25|372
1667996400000|2022-11-09 12:20:00|9.49|9.29|9.43|9.23|9.49|9.29|9.42|9.22|235
1667996700000|2022-11-09 12:25:00|9.44|9.24|9.44|9.24|9.46|9.26|9.42|9.22|225
1667997000000|2022-11-09 12:30:00|9.45|9.25|9.48|9.28|9.49|9.29|9.44|9.24|282
1667997300000|2022-11-09 12:35:00|9.49|9.29|9.5|9.3|9.53|9.33|9.46|9.26|277
1667997600000|2022-11-09 12:40:00|9.51|9.31|9.51|9.31|9.53|9.33|9.48|9.28|169
1667997900000|2022-11-09 12:45:00|9.52|9.32|9.49|9.29|9.58|9.38|9.48|9.28|182
1667998200000|2022-11-09 12:50:00|9.48|9.28|9.48|9.28|9.54|9.34|9.48|9.28|258
1667998500000|2022-11-09 12:55:00|9.49|9.29|9.51|9.31|9.52|9.32|9.45|9.25|298
1667998800000|2022-11-09 13:00:00|9.52|9.32|9.51|9.31|9.56|9.36|9.51|9.31|314
1667999100000|2022-11-09 13:05:00|9.5|9.3|9.45|9.25|9.51|9.31|9.45|9.25|266
1667999400000|2022-11-09 13:10:00|9.44|9.24|9.5|9.3|9.54|9.34|9.43|9.23|333
1667999700000|2022-11-09 13:15:00|9.51|9.31|9.48|9.28|9.52|9.32|9.45|9.25|301
1668000000000|2022-11-09 13:20:00|9.47|9.27|9.49|9.29|9.51|9.31|9.46|9.26|266
1668000300000|2022-11-09 13:25:00|9.5|9.3|9.44|9.24|9.51|9.31|9.43|9.23|305
1668000600000|2022-11-09 13:30:00|9.43|9.23|9.44|9.24|9.48|9.28|9.43|9.23|288
1668000900000|2022-11-09 13:35:00|9.43|9.23|9.43|9.23|9.46|9.26|9.41|9.21|299
1668001200000|2022-11-09 13:40:00|9.44|9.24|9.54|9.34|9.54|9.34|9.43|9.23|267
1668001500000|2022-11-09 13:45:00|9.53|9.33|9.51|9.31|9.55|9.35|9.51|9.31|253
1668001800000|2022-11-09 13:50:00|9.5|9.3|9.5|9.3|9.52|9.32|9.47|9.27|267
1668002100000|2022-11-09 13:55:00|9.49|9.29|9.48|9.28|9.52|9.32|9.46|9.26|228
1668002400000|2022-11-09 14:00:00|9.49|9.29|9.46|9.26|9.51|9.31|9.45|9.25|285
1668002700000|2022-11-09 14:05:00|9.45|9.25|9.49|9.29|9.51|9.31|9.44|9.24|224
1668003000000|2022-11-09 14:10:00|9.5|9.3|9.5|9.3|9.54|9.34|9.49|9.29|207
1668003300000|2022-11-09 14:15:00|9.51|9.31|9.5|9.3|9.51|9.31|9.46|9.26|202
1668003600000|2022-11-09 14:20:00|9.49|9.29|9.49|9.29|9.51|9.31|9.46|9.26|257
1668003900000|2022-11-09 14:25:00|9.5|9.3|9.44|9.24|9.51|9.31|9.43|9.23|276
1668004200000|2022-11-09 14:30:00|9.43|9.23|9.42|9.22|9.44|9.24|9.39|9.19|310
1668004500000|2022-11-09 14:35:00|9.41|9.21|9.45|9.25|9.47|9.27|9.41|9.21|313
1668004800000|2022-11-09 14:40:00|9.44|9.24|9.54|9.34|9.55|9.35|9.44|9.24|289
1668005100000|2022-11-09 14:45:00|9.55|9.35|9.57|9.37|9.6|9.4|9.53|9.33|283
1668005400000|2022-11-09 14:50:00|9.56|9.36|9.56|9.36|9.57|9.37|9.51|9.31|342
1668005700000|2022-11-09 14:55:00|9.55|9.35|9.51|9.31|9.57|9.37|9.48|9.28|310
1668006000000|2022-11-09 15:00:00|9.52|9.32|9.57|9.37|9.58|9.38|9.48|9.28|306
1668006300000|2022-11-09 15:05:00|9.58|9.38|9.57|9.37|9.59|9.39|9.54|9.34|259
1668006600000|2022-11-09 15:10:00|9.58|9.38|9.54|9.34|9.58|9.38|9.52|9.32|275
1668006900000|2022-11-09 15:15:00|9.55|9.35|9.54|9.34|9.59|9.39|9.52|9.32|210
1668007200000|2022-11-09 15:20:00|9.53|9.33|9.56|9.36|9.58|9.38|9.53|9.33|220
1668007500000|2022-11-09 15:25:00|9.57|9.37|9.51|9.31|9.57|9.37|9.5|9.3|253
1668007800000|2022-11-09 15:30:00|9.52|9.32|9.47|9.27|9.54|9.34|9.43|9.23|202
1668008100000|2022-11-09 15:35:00|9.46|9.26|9.4|9.2|9.49|9.29|9.33|9.13|234
1668008400000|2022-11-09 15:40:00|9.41|9.21|9.34|9.14|9.42|9.22|9.27|9.07|216
1668008700000|2022-11-09 15:45:00|9.33|9.13|9.37|9.17|9.37|9.17|9.3|9.1|177
1668009000000|2022-11-09 15:50:00|9.36|9.16|9.33|9.13|9.39|9.19|9.32|9.12|230
1668009300000|2022-11-09 15:55:00|9.32|9.12|9.32|9.12|9.35|9.15|9.29|9.09|215
1668009600000|2022-11-09 16:00:00|9.31|9.11|9.4|9.2|9.42|9.22|9.29|9.09|220
1668009900000|2022-11-09 16:05:00|9.39|9.19|9.41|9.21|9.41|9.21|9.35|9.15|199
1668010200000|2022-11-09 16:10:00|9.4|9.2|9.36|9.16|9.44|9.24|9.36|9.16|217
1668010500000|2022-11-09 16:15:00|9.37|9.17|9.32|9.12|9.4|9.2|9.31|9.11|318
1668010800000|2022-11-09 16:20:00|9.31|9.11|9.25|9.05|9.34|9.14|9.24|9.04|313
1668011100000|2022-11-09 16:25:00|9.26|9.06|9.23|9.03|9.29|9.09|9.19|8.99|261
1668011400000|2022-11-09 16:30:00|9.24|9.04|9.25|9.05|9.29|9.09|9.22|9.02|261
1668011700000|2022-11-09 16:35:00|9.26|9.06|9.26|9.06|9.27|9.07|9.21|9.01|277
1668012000000|2022-11-09 16:40:00|9.25|9.05|9.35|9.15|9.37|9.17|9.25|9.05|344
1668012300000|2022-11-09 16:45:00|9.36|9.16|9.32|9.12|9.38|9.18|9.31|9.11|380
1668012600000|2022-11-09 16:50:00|9.31|9.11|9.3|9.1|9.34|9.14|9.29|9.09|330
1668012900000|2022-11-09 16:55:00|9.31|9.11|9.25|9.05|9.32|9.12|9.24|9.04|304
1668013200000|2022-11-09 17:00:00|9.26|9.06|9.27|9.07|9.3|9.1|9.23|9.03|313
1668013500000|2022-11-09 17:05:00|9.28|9.08|9.31|9.11|9.32|9.12|9.27|9.07|322
1668013800000|2022-11-09 17:10:00|9.3|9.1|9.35|9.15|9.36|9.16|9.28|9.08|274
1668014100000|2022-11-09 17:15:00|9.36|9.16|9.31|9.11|9.36|9.16|9.3|9.1|308
1668014400000|2022-11-09 17:20:00|9.3|9.1|9.24|9.04|9.32|9.12|9.23|9.03|242
1668014700000|2022-11-09 17:25:00|9.25|9.05|9.23|9.03|9.27|9.07|9.22|9.02|260
1668015000000|2022-11-09 17:30:00|9.22|9.02|9.27|9.07|9.28|9.08|9.22|9.02|315
1668015300000|2022-11-09 17:35:00|9.28|9.08|9.21|9.01|9.28|9.08|9.18|8.98|292
1668015600000|2022-11-09 17:40:00|9.22|9.02|9.22|9.02|9.26|9.06|9.2|9|325
1668015900000|2022-11-09 17:45:00|9.24|9.04|9.19|8.99|9.24|9.04|9.19|8.99|296
1668016200000|2022-11-09 17:50:00|9.2|9|9.26|9.06|9.28|9.08|9.19|8.99|274
1668016500000|2022-11-09 17:55:00|9.27|9.07|9.2|9|9.28|9.08|9.19|8.99|242
1668016800000|2022-11-09 18:00:00|9.19|8.99|9.14|8.94|9.21|9.01|9.14|8.94|266
1668017100000|2022-11-09 18:05:00|9.15|8.95|9.08|8.88|9.16|8.96|9.07|8.87|273
1668017400000|2022-11-09 18:10:00|9.07|8.87|9.05|8.85|9.1|8.9|9.05|8.85|267
1668017700000|2022-11-09 18:15:00|9.06|8.86|9.02|8.82|9.08|8.88|9.01|8.81|305
1668018000000|2022-11-09 18:20:00|9.03|8.83|8.94|8.74|9.04|8.84|8.93|8.73|297
1668018300000|2022-11-09 18:25:00|8.95|8.75|8.91|8.71|9.02|8.82|8.89|8.69|312
1668018600000|2022-11-09 18:30:00|8.92|8.72|8.93|8.73|8.99|8.79|8.89|8.69|200
1668018900000|2022-11-09 18:35:00|8.94|8.74|8.87|8.67|8.95|8.75|8.85|8.65|190
1668019200000|2022-11-09 18:40:00|8.88|8.68|8.85|8.65|8.9|8.7|8.82|8.62|167
1668019500000|2022-11-09 18:45:00|8.84|8.64|8.98|8.78|8.99|8.79|8.83|8.63|183
1668019800000|2022-11-09 18:50:00|8.97|8.77|8.92|8.72|8.98|8.78|8.92|8.72|134
1668020100000|2022-11-09 18:55:00|8.91|8.71|8.9|8.7|8.92|8.72|8.87|8.67|174
1668020400000|2022-11-09 19:00:00|8.91|8.71|9|8.8|9.02|8.82|8.88|8.68|122
1668020700000|2022-11-09 19:05:00|8.99|8.79|8.95|8.75|9.01|8.81|8.95|8.75|129
1668021000000|2022-11-09 19:10:00|8.94|8.74|8.99|8.79|8.99|8.79|8.94|8.74|132
1668021300000|2022-11-09 19:15:00|9|8.8|9.04|8.84|9.04|8.84|8.96|8.76|101
1668021600000|2022-11-09 19:20:00|9.03|8.83|9.04|8.84|9.06|8.86|9|8.8|136
1668021900000|2022-11-09 19:25:00|9.03|8.83|9.01|8.81|9.04|8.84|8.98|8.78|125
1668022200000|2022-11-09 19:30:00|9.02|8.82|8.97|8.77|9.02|8.82|8.95|8.75|138
1668022500000|2022-11-09 19:35:00|8.96|8.76|9.03|8.83|9.03|8.83|8.94|8.74|98
1668022800000|2022-11-09 19:40:00|9.02|8.82|9.03|8.83|9.05|8.85|8.99|8.79|110
1668023100000|2022-11-09 19:45:00|9.04|8.84|8.98|8.78|9.04|8.84|8.97|8.77|261
1668023400000|2022-11-09 19:50:00|8.97|8.77|8.95|8.75|8.98|8.78|8.94|8.74|137
1668023700000|2022-11-09 19:55:00|8.94|8.74|8.97|8.77|8.99|8.79|8.94|8.74|138
1668024000000|2022-11-09 20:00:00|8.96|8.76|8.96|8.76|8.97|8.77|8.92|8.72|103
1668024300000|2022-11-09 20:05:00|8.97|8.77|8.96|8.76|8.98|8.78|8.94|8.74|184
1668024600000|2022-11-09 20:10:00|8.97|8.77|8.95|8.75|9|8.8|8.95|8.75|107
1668024900000|2022-11-09 20:15:00|8.96|8.76|9.04|8.84|9.05|8.85|8.95|8.75|115
1668025200000|2022-11-09 20:20:00|9.05|8.85|8.96|8.76|9.06|8.86|8.96|8.76|110
1668025500000|2022-11-09 20:25:00|8.97|8.77|9.02|8.82|9.03|8.83|8.95|8.75|144
1668025800000|2022-11-09 20:30:00|9.01|8.81|9.05|8.85|9.07|8.87|8.99|8.79|177
1668026100000|2022-11-09 20:35:00|9.06|8.86|9.03|8.83|9.09|8.89|9.01|8.81|170
1668026400000|2022-11-09 20:40:00|9.02|8.82|8.85|8.65|9.03|8.83|8.82|8.62|253
1668026700000|2022-11-09 20:45:00|8.84|8.64|8.88|8.68|8.96|8.76|8.83|8.63|233
1668027000000|2022-11-09 20:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.83|8.63|178
1668027300000|2022-11-09 20:55:00|8.9|8.7|8.9|8.7|8.92|8.72|8.87|8.67|87
1668027600000|2022-11-09 21:00:00|8.89|8.69|8.79|8.59|8.9|8.7|8.79|8.59|209
1668027900000|2022-11-09 21:05:00|8.8|8.6|8.76|8.56|8.8|8.6|8.75|8.55|170
1668028200000|2022-11-09 21:10:00|8.75|8.55|8.72|8.52|8.78|8.58|8.67|8.47|203
1668028500000|2022-11-09 21:15:00|8.71|8.51|8.52|8.32|8.72|8.52|8.51|8.31|203
1668028800000|2022-11-09 21:20:00|8.51|8.31|8.31|8.11|8.53|8.33|8.19|7.99|301
1668029100000|2022-11-09 21:25:00|8.3|8.1|8.17|7.97|8.36|8.16|8.05|7.85|380
1668029400000|2022-11-09 21:30:00|8.18|7.98|8.46|8.26|8.46|8.26|8.17|7.97|435
1668029700000|2022-11-09 21:35:00|8.48|8.28|8.41|8.21|8.48|8.28|8.38|8.18|402
1668030000000|2022-11-09 21:40:00|8.42|8.22|8.45|8.25|8.48|8.28|8.39|8.19|466
1668030300000|2022-11-09 21:45:00|8.46|8.26|8.38|8.18|8.5|8.3|8.36|8.16|444
1668030600000|2022-11-09 21:50:00|8.37|8.17|8.33|8.13|8.42|8.22|8.27|8.07|392
1668030900000|2022-11-09 21:55:00|8.32|8.12|8.36|8.16|8.4|8.2|8.3|8.1|274
1668031200000|2022-11-09 22:00:00|8.35|8.15|8.45|8.25|8.45|8.25|8.32|8.12|89
1668031500000|2022-11-09 22:05:00|8.44|8.24|8.31|8.11|8.45|8.25|8.3|8.1|132
1668031800000|2022-11-09 22:10:00|8.3|8.1|8.36|8.16|8.37|8.17|8.28|8.08|89
1668032100000|2022-11-09 22:15:00|8.37|8.17|8.42|8.22|8.44|8.24|8.37|8.17|80
1668032400000|2022-11-09 22:20:00|8.41|8.21|8.44|8.24|8.5|8.3|8.41|8.21|90
1668032700000|2022-11-09 22:25:00|8.45|8.25|8.46|8.26|8.5|8.3|8.44|8.24|68
1668033000000|2022-11-09 22:30:00|8.47|8.27|8.39|8.19|8.5|8.3|8.38|8.18|85
1668033300000|2022-11-09 22:35:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|41
1668033600000|2022-11-09 22:40:00|8.37|8.17|8.44|8.24|8.44|8.24|8.36|8.16|95
1668033900000|2022-11-09 22:45:00|8.43|8.23|8.42|8.22|8.45|8.25|8.41|8.21|64
1668034200000|2022-11-09 22:50:00|8.41|8.21|8.4|8.2|8.42|8.22|8.39|8.19|50
1668034500000|2022-11-09 22:55:00|8.41|8.21|8.41|8.21|8.43|8.23|8.4|8.2|53
1668034800000|2022-11-09 23:00:00|8.4|8.2|8.33|8.13|8.41|8.21|8.28|8.08|181
1668035100000|2022-11-09 23:05:00|8.32|8.12|8.43|8.23|8.46|8.26|8.27|8.07|291
1668035400000|2022-11-09 23:10:00|8.44|8.24|8.42|8.22|8.47|8.27|8.36|8.16|351
1668035700000|2022-11-09 23:15:00|8.41|8.21|8.35|8.15|8.45|8.25|8.29|8.09|307
1668036000000|2022-11-09 23:20:00|8.34|8.14|8.36|8.16|8.37|8.17|8.3|8.1|203
1668036300000|2022-11-09 23:25:00|8.33|8.13|8.37|8.17|8.38|8.18|8.32|8.12|113
1668036600000|2022-11-09 23:30:00|8.36|8.16|8.33|8.13|8.4|8.2|8.32|8.12|119
1668036900000|2022-11-09 23:35:00|8.34|8.14|8.4|8.2|8.42|8.22|8.29|8.09|122
1668037200000|2022-11-09 23:40:00|8.41|8.21|8.44|8.24|8.46|8.26|8.39|8.19|119
1668037500000|2022-11-09 23:45:00|8.43|8.23|8.4|8.2|8.47|8.27|8.38|8.18|173
1668037800000|2022-11-09 23:50:00|8.39|8.19|8.32|8.12|8.42|8.22|8.32|8.12|232
1668038100000|2022-11-09 23:55:00|8.33|8.13|8.42|8.22|8.42|8.22|8.32|8.12|60
1668038400000|2022-11-10 00:00:00|8.41|8.21|8.37|8.17|8.42|8.22|8.33|8.13|90
1668038700000|2022-11-10 00:05:00|8.36|8.16|8.42|8.22|8.43|8.23|8.34|8.14|90
1668039000000|2022-11-10 00:10:00|8.43|8.23|8.52|8.32|8.61|8.41|8.43|8.23|176
1668039300000|2022-11-10 00:15:00|8.51|8.31|8.46|8.26|8.56|8.36|8.44|8.24|222
1668039600000|2022-11-10 00:20:00|8.45|8.25|8.56|8.36|8.61|8.41|8.45|8.25|115
1668039900000|2022-11-10 00:25:00|8.57|8.37|8.6|8.4|8.64|8.44|8.55|8.35|168
1668040200000|2022-11-10 00:30:00|8.61|8.41|8.59|8.39|8.63|8.43|8.56|8.36|188
1668040500000|2022-11-10 00:35:00|8.6|8.4|8.61|8.41|8.64|8.44|8.57|8.37|109
1668040800000|2022-11-10 00:40:00|8.67|8.47|8.63|8.43|8.67|8.47|8.6|8.4|76
1668041100000|2022-11-10 00:45:00|8.64|8.44|8.63|8.43|8.66|8.46|8.58|8.38|152
1668041400000|2022-11-10 00:50:00|8.65|8.45|8.66|8.46|8.66|8.46|8.62|8.42|115
1668041700000|2022-11-10 00:55:00|8.65|8.45|8.71|8.51|8.72|8.52|8.65|8.45|72
1668042000000|2022-11-10 01:00:00|8.72|8.52|8.77|8.57|8.79|8.59|8.7|8.5|51
1668042300000|2022-11-10 01:05:00|8.78|8.58|8.76|8.56|8.78|8.58|8.75|8.55|39
1668042600000|2022-11-10 01:10:00|8.75|8.55|8.76|8.56|8.77|8.57|8.74|8.54|38
1668042900000|2022-11-10 01:15:00|8.77|8.57|8.76|8.56|8.78|8.58|8.75|8.55|21
1668043200000|2022-11-10 01:20:00|8.75|8.55|8.79|8.59|8.82|8.62|8.75|8.55|26
1668043500000|2022-11-10 01:25:00|8.81|8.61|8.77|8.57|8.81|8.61|8.76|8.56|14
1668043800000|2022-11-10 01:30:00|8.78|8.58|8.78|8.58|8.82|8.62|8.77|8.57|68
1668044100000|2022-11-10 01:35:00|8.79|8.59|8.79|8.59|8.81|8.61|8.77|8.57|47
1668044400000|2022-11-10 01:40:00|8.78|8.58|8.75|8.55|8.79|8.59|8.74|8.54|42
1668044700000|2022-11-10 01:45:00|8.77|8.57|8.74|8.54|8.77|8.57|8.72|8.52|20
1668045000000|2022-11-10 01:50:00|8.73|8.53|8.72|8.52|8.75|8.55|8.69|8.49|59
1668045300000|2022-11-10 01:55:00|8.71|8.51|8.75|8.55|8.76|8.56|8.71|8.51|35
1668045600000|2022-11-10 02:00:00|8.76|8.56|8.73|8.53|8.79|8.59|8.72|8.52|30
1668045900000|2022-11-10 02:05:00|8.72|8.52|8.71|8.51|8.72|8.52|8.68|8.48|72
1668046200000|2022-11-10 02:10:00|8.7|8.5|8.71|8.51|8.73|8.53|8.7|8.5|103
1668046500000|2022-11-10 02:15:00|8.72|8.52|8.72|8.52|8.74|8.54|8.69|8.49|57
1668046800000|2022-11-10 02:20:00|8.73|8.53|8.75|8.55|8.78|8.58|8.72|8.52|94
1668047100000|2022-11-10 02:25:00|8.76|8.56|8.73|8.53|8.77|8.57|8.72|8.52|105
1668047400000|2022-11-10 02:30:00|8.73|8.53|8.78|8.58|8.79|8.59|8.71|8.51|169
1668047700000|2022-11-10 02:35:00|8.79|8.59|8.78|8.58|8.8|8.6|8.75|8.55|68
1668048000000|2022-11-10 02:40:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|24
1668048300000|2022-11-10 02:45:00|8.77|8.57|8.73|8.53|8.78|8.58|8.72|8.52|135
1668048600000|2022-11-10 02:50:00|8.74|8.54|8.75|8.55|8.78|8.58|8.72|8.52|91
1668048900000|2022-11-10 02:55:00|8.76|8.56|8.8|8.6|8.8|8.6|8.75|8.55|65
1668049200000|2022-11-10 03:00:00|8.79|8.59|8.81|8.61|8.84|8.64|8.78|8.58|165
1668049500000|2022-11-10 03:05:00|8.82|8.62|8.84|8.64|8.87|8.67|8.8|8.6|209
1668049800000|2022-11-10 03:10:00|8.85|8.65|8.82|8.62|8.86|8.66|8.8|8.6|172
1668050100000|2022-11-10 03:15:00|8.83|8.63|8.88|8.68|8.89|8.69|8.82|8.62|206
1668050400000|2022-11-10 03:20:00|8.89|8.69|8.9|8.7|8.92|8.72|8.87|8.67|228
1668050700000|2022-11-10 03:25:00|8.89|8.69|8.85|8.65|8.9|8.7|8.84|8.64|347
1668051000000|2022-11-10 03:30:00|8.86|8.66|8.86|8.66|8.86|8.66|8.82|8.62|157
1668051300000|2022-11-10 03:35:00|8.85|8.65|8.88|8.68|8.9|8.7|8.83|8.63|180
1668051600000|2022-11-10 03:40:00|8.89|8.69|8.95|8.75|8.95|8.75|8.87|8.67|302
1668051900000|2022-11-10 03:45:00|8.94|8.74|8.89|8.69|8.96|8.76|8.87|8.67|335
1668052200000|2022-11-10 03:50:00|8.88|8.68|8.85|8.65|8.91|8.71|8.85|8.65|228
1668052500000|2022-11-10 03:55:00|8.86|8.66|8.85|8.65|8.87|8.67|8.83|8.63|212
1668052800000|2022-11-10 04:00:00|8.86|8.66|8.84|8.64|8.86|8.66|8.82|8.62|171
1668053100000|2022-11-10 04:05:00|8.85|8.65|8.84|8.64|8.86|8.66|8.82|8.62|120
1668053400000|2022-11-10 04:10:00|8.85|8.65|8.9|8.7|8.92|8.72|8.84|8.64|244
1668053700000|2022-11-10 04:15:00|8.89|8.69|8.94|8.74|8.96|8.76|8.86|8.66|201
1668054000000|2022-11-10 04:20:00|8.95|8.75|8.97|8.77|8.98|8.78|8.93|8.73|190
1668054300000|2022-11-10 04:25:00|8.98|8.78|8.86|8.66|8.98|8.78|8.85|8.65|323
1668054600000|2022-11-10 04:30:00|8.85|8.65|8.85|8.65|8.89|8.69|8.84|8.64|217
1668054900000|2022-11-10 04:35:00|8.86|8.66|8.85|8.65|8.88|8.68|8.84|8.64|64
1668055200000|2022-11-10 04:40:00|8.86|8.66|8.88|8.68|8.89|8.69|8.84|8.64|139
1668055500000|2022-11-10 04:45:00|8.89|8.69|8.96|8.76|8.96|8.76|8.88|8.68|204
1668055800000|2022-11-10 04:50:00|8.95|8.75|8.97|8.77|8.99|8.79|8.93|8.73|139
1668056100000|2022-11-10 04:55:00|8.98|8.78|8.99|8.79|9|8.8|8.96|8.76|84
1668056400000|2022-11-10 05:00:00|9|8.8|9.01|8.81|9.04|8.84|8.99|8.79|283
1668056700000|2022-11-10 05:05:00|9.03|8.83|9.03|8.83|9.07|8.87|8.98|8.78|431
1668057000000|2022-11-10 05:10:00|9.02|8.82|9.08|8.88|9.12|8.92|9.01|8.81|340
1668057300000|2022-11-10 05:15:00|9.09|8.89|9|8.8|9.09|8.89|8.98|8.78|301
1668057600000|2022-11-10 05:20:00|8.99|8.79|9.05|8.85|9.06|8.86|8.98|8.78|274
1668057900000|2022-11-10 05:25:00|9.06|8.86|9.05|8.85|9.07|8.87|9.01|8.81|203
1668058200000|2022-11-10 05:30:00|9.04|8.84|9.09|8.89|9.1|8.9|9|8.8|168
1668058500000|2022-11-10 05:35:00|9.1|8.9|9.06|8.86|9.11|8.91|9.05|8.85|198
1668058800000|2022-11-10 05:40:00|9.05|8.85|9.05|8.85|9.08|8.88|9.01|8.81|242
1668059100000|2022-11-10 05:45:00|9.04|8.84|9.09|8.89|9.09|8.89|9.01|8.81|222
1668059400000|2022-11-10 05:50:00|9.1|8.9|9.09|8.89|9.14|8.94|9.07|8.87|248
1668059700000|2022-11-10 05:55:00|9.1|8.9|9.12|8.92|9.15|8.95|9.08|8.88|314
1668060000000|2022-11-10 06:00:00|9.13|8.93|9.16|8.96|9.17|8.97|9.06|8.86|232
1668060300000|2022-11-10 06:05:00|9.17|8.97|9.1|8.9|9.17|8.97|9.07|8.87|356
1668060600000|2022-11-10 06:10:00|9.11|8.91|9.11|8.91|9.17|8.97|9.09|8.89|352
1668060900000|2022-11-10 06:15:00|9.12|8.92|9.1|8.9|9.13|8.93|9.08|8.88|349
1668061200000|2022-11-10 06:20:00|9.09|8.89|9.09|8.89|9.13|8.93|9.08|8.88|258
1668061500000|2022-11-10 06:25:00|9.1|8.9|9.2|9|9.21|9.01|9.09|8.89|221
1668061800000|2022-11-10 06:30:00|9.19|8.99|9.18|8.98|9.21|9.01|9.18|8.98|124
1668062100000|2022-11-10 06:35:00|9.19|8.99|9.21|9.01|9.26|9.06|9.19|8.99|181
1668062400000|2022-11-10 06:40:00|9.2|9|9.16|8.96|9.22|9.02|9.16|8.96|405
1668062700000|2022-11-10 06:45:00|9.17|8.97|9.13|8.93|9.18|8.98|9.13|8.93|286
1668063000000|2022-11-10 06:50:00|9.15|8.95|9.16|8.96|9.17|8.97|9.13|8.93|258
1668063300000|2022-11-10 06:55:00|9.17|8.97|9.13|8.93|9.17|8.97|9.11|8.91|278
1668063600000|2022-11-10 07:00:00|9.12|8.92|9.15|8.95|9.18|8.98|9.11|8.91|349
1668063900000|2022-11-10 07:05:00|9.14|8.94|9.1|8.9|9.19|8.99|9.1|8.9|278
1668064200000|2022-11-10 07:10:00|9.11|8.91|9.14|8.94|9.15|8.95|9.09|8.89|130
1668064500000|2022-11-10 07:15:00|9.15|8.95|9.15|8.95|9.18|8.98|9.13|8.93|369
1668064800000|2022-11-10 07:20:00|9.14|8.94|9.13|8.93|9.17|8.97|9.09|8.89|380
1668065100000|2022-11-10 07:25:00|9.14|8.94|9.16|8.96|9.2|9|9.13|8.93|480
1668065400000|2022-11-10 07:30:00|9.17|8.97|9.2|9|9.23|9.03|9.15|8.95|375
1668065700000|2022-11-10 07:35:00|9.21|9.01|9.21|9.01|9.22|9.02|9.18|8.98|330
1668066000000|2022-11-10 07:40:00|9.2|9|9.17|8.97|9.21|9.01|9.13|8.93|308
1668066300000|2022-11-10 07:45:00|9.18|8.98|9.16|8.96|9.19|8.99|9.15|8.95|217
1668066600000|2022-11-10 07:50:00|9.17|8.97|9.14|8.94|9.17|8.97|9.13|8.93|221
1668066900000|2022-11-10 07:55:00|9.15|8.95|9.16|8.96|9.18|8.98|9.11|8.91|248
1668067200000|2022-11-10 08:00:00|9.17|8.97|9.05|8.85|9.17|8.97|9.05|8.85|360
1668067500000|2022-11-10 08:05:00|9.06|8.86|9.03|8.83|9.1|8.9|9.03|8.83|454
1668067800000|2022-11-10 08:10:00|9.04|8.84|9.02|8.82|9.06|8.86|9.01|8.81|386
1668068100000|2022-11-10 08:15:00|9.03|8.83|9|8.8|9.06|8.86|8.98|8.78|376
1668068400000|2022-11-10 08:20:00|8.98|8.78|8.98|8.78|9.03|8.83|8.96|8.76|407
1668068700000|2022-11-10 08:25:00|8.99|8.79|9.03|8.83|9.04|8.84|8.96|8.76|378
1668069000000|2022-11-10 08:30:00|9.04|8.84|9.02|8.82|9.07|8.87|9|8.8|332
1668069300000|2022-11-10 08:35:00|9.04|8.84|9.14|8.94|9.14|8.94|9.02|8.82|294
1668069600000|2022-11-10 08:40:00|9.13|8.93|9.08|8.88|9.16|8.96|9.07|8.87|431
1668069900000|2022-11-10 08:45:00|9.09|8.89|9.15|8.95|9.15|8.95|9.06|8.86|359
1668070200000|2022-11-10 08:50:00|9.14|8.94|9.22|9.02|9.23|9.03|9.13|8.93|368
1668070500000|2022-11-10 08:55:00|9.23|9.03|9.22|9.02|9.23|9.03|9.18|8.98|373
1668070800000|2022-11-10 09:00:00|9.19|8.99|9.22|9.02|9.24|9.04|9.16|8.96|373
1668071100000|2022-11-10 09:05:00|9.23|9.03|9.25|9.05|9.28|9.08|9.21|9.01|323
1668071400000|2022-11-10 09:10:00|9.24|9.04|9.2|9|9.26|9.06|9.2|9|149
1668071700000|2022-11-10 09:15:00|9.21|9.01|9.21|9.01|9.23|9.03|9.19|8.99|294
1668072000000|2022-11-10 09:20:00|9.2|9|9.18|8.98|9.22|9.02|9.15|8.95|348
1668072300000|2022-11-10 09:25:00|9.16|8.96|9.19|8.99|9.2|9|9.15|8.95|314
1668072600000|2022-11-10 09:30:00|9.17|8.97|9.13|8.93|9.19|8.99|9.12|8.92|324
1668072900000|2022-11-10 09:35:00|9.14|8.94|9.15|8.95|9.17|8.97|9.12|8.92|304
1668073200000|2022-11-10 09:40:00|9.13|8.93|9.17|8.97|9.18|8.98|9.13|8.93|216
1668073500000|2022-11-10 09:45:00|9.18|8.98|9.17|8.97|9.19|8.99|9.15|8.95|250
1668073800000|2022-11-10 09:50:00|9.15|8.95|9.16|8.96|9.18|8.98|9.14|8.94|177
1668074100000|2022-11-10 09:55:00|9.15|8.95|9.14|8.94|9.18|8.98|9.13|8.93|207
1668074400000|2022-11-10 10:00:00|9.15|8.95|9.15|8.95|9.18|8.98|9.11|8.91|74
1668074700000|2022-11-10 10:05:00|9.14|8.94|9.18|8.98|9.18|8.98|9.13|8.93|55
1668075000000|2022-11-10 10:10:00|9.17|8.97|9.09|8.89|9.17|8.97|9.06|8.86|389
1668075300000|2022-11-10 10:15:00|9.07|8.87|9.14|8.94|9.14|8.94|9.06|8.86|264
1668075600000|2022-11-10 10:20:00|9.13|8.93|9.08|8.88|9.14|8.94|9.07|8.87|203
1668075900000|2022-11-10 10:25:00|9.1|8.9|9.12|8.92|9.12|8.92|9.07|8.87|149
1668076200000|2022-11-10 10:30:00|9.1|8.9|9.05|8.85|9.12|8.92|9.03|8.83|255
1668076500000|2022-11-10 10:35:00|9.07|8.87|9.1|8.9|9.1|8.9|8.99|8.79|253
1668076800000|2022-11-10 10:40:00|9.08|8.88|9.05|8.85|9.1|8.9|9.01|8.81|158
1668077100000|2022-11-10 10:45:00|9.07|8.87|9.01|8.81|9.07|8.87|9.01|8.81|129
1668077400000|2022-11-10 10:50:00|8.99|8.79|8.96|8.76|9.03|8.83|8.96|8.76|103
1668077700000|2022-11-10 10:55:00|8.97|8.77|8.97|8.77|9|8.8|8.95|8.75|126
1668078000000|2022-11-10 11:00:00|9|8.8|9|8.8|9.03|8.83|8.93|8.73|96
1668078300000|2022-11-10 11:05:00|9.03|8.83|9|8.8|9.06|8.86|8.99|8.79|45
1668078600000|2022-11-10 11:10:00|9.01|8.81|8.98|8.78|9.04|8.84|8.97|8.77|58
1668078900000|2022-11-10 11:15:00|9|8.8|8.95|8.75|9.02|8.82|8.95|8.75|37
1668079200000|2022-11-10 11:20:00|8.94|8.74|8.95|8.75|8.98|8.78|8.94|8.74|22
1668079500000|2022-11-10 11:25:00|8.96|8.76|8.99|8.79|9|8.8|8.95|8.75|16
1668079800000|2022-11-10 11:30:00|9|8.8|9.01|8.81|9.04|8.84|8.97|8.77|91
1668080100000|2022-11-10 11:35:00|9.02|8.82|9.04|8.84|9.05|8.85|9.01|8.81|25
1668080400000|2022-11-10 11:40:00|9.03|8.83|9.01|8.81|9.04|8.84|9|8.8|18
1668080700000|2022-11-10 11:45:00|9.02|8.82|9.03|8.83|9.05|8.85|9.01|8.81|20
1668081000000|2022-11-10 11:50:00|9.02|8.82|9.07|8.87|9.1|8.9|9.02|8.82|48
1668081300000|2022-11-10 11:55:00|9.08|8.88|9.13|8.93|9.14|8.94|9.07|8.87|46
1668081600000|2022-11-10 12:00:00|9.08|8.88|9.19|8.99|9.21|9.01|9.04|8.84|48
1668081900000|2022-11-10 12:05:00|9.2|9|9.22|9.02|9.28|9.08|9.13|8.93|103
1668082200000|2022-11-10 12:10:00|9.24|9.04|9.26|9.06|9.26|9.06|9.23|9.03|15
1668086700000|2022-11-10 13:25:00|9.56|9.36|9.54|9.34|9.58|9.38|9.52|9.32|60
1668087000000|2022-11-10 13:30:00|9.53|9.33|9.89|9.69|10.02|9.82|9.53|9.33|204
1668087300000|2022-11-10 13:35:00|9.88|9.68|9.83|9.63|9.93|9.73|9.83|9.63|125
1668087600000|2022-11-10 13:40:00|9.84|9.64|9.96|9.76|9.97|9.77|9.83|9.63|95
1668087900000|2022-11-10 13:45:00|9.95|9.75|9.94|9.74|9.98|9.78|9.93|9.73|60
1668096600000|2022-11-10 16:10:00|10.09|9.89|10.11|9.91|10.12|9.92|10.05|9.85|152
1668096900000|2022-11-10 16:15:00|10.1|9.9|10.12|9.92|10.18|9.98|10.09|9.89|296
1668097200000|2022-11-10 16:20:00|10.11|9.91|10.14|9.94|10.17|9.97|10.11|9.91|281
1668097500000|2022-11-10 16:25:00|10.15|9.95|10.17|9.97|10.18|9.98|10.12|9.92|271
1668097800000|2022-11-10 16:30:00|10.16|9.96|10.1|9.9|10.18|9.98|10.09|9.89|256
1668098100000|2022-11-10 16:35:00|10.09|9.89|10.09|9.89|10.13|9.93|10.07|9.87|184
1668098400000|2022-11-10 16:40:00|10.1|9.9|10.09|9.89|10.13|9.93|10.09|9.89|195
1668098700000|2022-11-10 16:45:00|10.1|9.9|10.04|9.84|10.11|9.91|10.03|9.83|230
1668099000000|2022-11-10 16:50:00|10.05|9.85|10.02|9.82|10.05|9.85|10|9.8|175
1668099300000|2022-11-10 16:55:00|10.03|9.83|9.97|9.77|10.04|9.84|9.97|9.77|187
1668099600000|2022-11-10 17:00:00|9.98|9.78|9.99|9.79|10|9.8|9.94|9.74|214
1668099900000|2022-11-10 17:05:00|9.98|9.78|9.9|9.7|9.99|9.79|9.9|9.7|235
1668100200000|2022-11-10 17:10:00|9.91|9.71|9.99|9.79|10.01|9.81|9.9|9.7|192
1668100500000|2022-11-10 17:15:00|9.98|9.78|9.99|9.79|10.01|9.81|9.96|9.76|270
1668100800000|2022-11-10 17:20:00|10|9.8|9.99|9.79|10.03|9.83|9.97|9.77|246
1668101100000|2022-11-10 17:25:00|10|9.8|9.97|9.77|10|9.8|9.93|9.73|213
1668101400000|2022-11-10 17:30:00|9.98|9.78|9.87|9.67|9.98|9.78|9.85|9.65|269
1668101700000|2022-11-10 17:35:00|9.86|9.66|9.76|9.56|9.89|9.69|9.72|9.52|185
1668102000000|2022-11-10 17:40:00|9.75|9.55|9.75|9.55|9.8|9.6|9.73|9.53|287
1668102300000|2022-11-10 17:45:00|9.74|9.54|9.83|9.63|9.84|9.64|9.72|9.52|324
1668102600000|2022-11-10 17:50:00|9.82|9.62|9.83|9.63|9.84|9.64|9.81|9.61|231
1668102900000|2022-11-10 17:55:00|9.82|9.62|9.82|9.62|9.84|9.64|9.76|9.56|260
1668103200000|2022-11-10 18:00:00|9.81|9.61|9.87|9.67|9.9|9.7|9.81|9.61|212
1668103500000|2022-11-10 18:05:00|9.88|9.68|9.86|9.66|9.89|9.69|9.85|9.65|146
1668103800000|2022-11-10 18:10:00|9.85|9.65|9.87|9.67|9.92|9.72|9.85|9.65|162
1668104100000|2022-11-10 18:15:00|9.88|9.68|9.86|9.66|9.89|9.69|9.85|9.65|119
1668104400000|2022-11-10 18:20:00|9.87|9.67|9.8|9.6|9.88|9.68|9.78|9.58|172
1668104700000|2022-11-10 18:25:00|9.81|9.61|9.74|9.54|9.83|9.63|9.73|9.53|134
1668105000000|2022-11-10 18:30:00|9.75|9.55|9.78|9.58|9.79|9.59|9.74|9.54|154
1668105300000|2022-11-10 18:35:00|9.77|9.57|9.79|9.59|9.82|9.62|9.77|9.57|201
1668105600000|2022-11-10 18:40:00|9.8|9.6|9.82|9.62|9.84|9.64|9.78|9.58|206
1668105900000|2022-11-10 18:45:00|9.81|9.61|9.8|9.6|9.83|9.63|9.79|9.59|141
1668106200000|2022-11-10 18:50:00|9.81|9.61|9.79|9.59|9.81|9.61|9.77|9.57|178
1668106500000|2022-11-10 18:55:00|9.78|9.58|9.77|9.57|9.8|9.6|9.76|9.56|216
1668106800000|2022-11-10 19:00:00|9.78|9.58|9.81|9.61|9.84|9.64|9.77|9.57|210
1668107100000|2022-11-10 19:05:00|9.82|9.62|9.82|9.62|9.82|9.62|9.77|9.57|241
1668107400000|2022-11-10 19:10:00|9.81|9.61|9.75|9.55|9.82|9.62|9.72|9.52|220
1668107700000|2022-11-10 19:15:00|9.74|9.54|9.72|9.52|9.75|9.55|9.7|9.5|252
1668108000000|2022-11-10 19:20:00|9.71|9.51|9.75|9.55|9.75|9.55|9.7|9.5|203
1668108300000|2022-11-10 19:25:00|9.74|9.54|9.75|9.55|9.76|9.56|9.73|9.53|130
1668108600000|2022-11-10 19:30:00|9.74|9.54|9.75|9.55|9.77|9.57|9.73|9.53|133
1668108900000|2022-11-10 19:35:00|9.76|9.56|9.74|9.54|9.77|9.57|9.72|9.52|162
1668109200000|2022-11-10 19:40:00|9.73|9.53|9.72|9.52|9.75|9.55|9.71|9.51|219
1668109500000|2022-11-10 19:45:00|9.73|9.53|9.79|9.59|9.8|9.6|9.72|9.52|211
1668109800000|2022-11-10 19:50:00|9.8|9.6|9.8|9.6|9.81|9.61|9.77|9.57|179
1668110100000|2022-11-10 19:55:00|9.79|9.59|9.82|9.62|9.84|9.64|9.78|9.58|199
1668110400000|2022-11-10 20:00:00|9.81|9.61|9.75|9.55|9.82|9.62|9.75|9.55|223
1668110700000|2022-11-10 20:05:00|9.74|9.54|9.74|9.54|9.79|9.59|9.73|9.53|209
1668111000000|2022-11-10 20:10:00|9.75|9.55|9.75|9.55|9.75|9.55|9.71|9.51|78
1668111300000|2022-11-10 20:15:00|9.74|9.54|9.73|9.53|9.75|9.55|9.71|9.51|112
1668111600000|2022-11-10 20:20:00|9.74|9.54|9.76|9.56|9.78|9.58|9.72|9.52|185
1668111900000|2022-11-10 20:25:00|9.77|9.57|9.78|9.58|9.79|9.59|9.75|9.55|166
1668112200000|2022-11-10 20:30:00|9.77|9.57|9.75|9.55|9.8|9.6|9.74|9.54|155
1668112500000|2022-11-10 20:35:00|9.74|9.54|9.77|9.57|9.77|9.57|9.73|9.53|141
1668112800000|2022-11-10 20:40:00|9.76|9.56|9.76|9.56|9.8|9.6|9.72|9.52|191
1668113100000|2022-11-10 20:45:00|9.77|9.57|9.8|9.6|9.8|9.6|9.75|9.55|165
1668113400000|2022-11-10 20:50:00|9.79|9.59|9.91|9.71|9.92|9.72|9.76|9.56|251
1668113700000|2022-11-10 20:55:00|9.9|9.7|9.89|9.69|9.94|9.74|9.85|9.65|288
1668114000000|2022-11-10 21:00:00|9.88|9.68|9.89|9.69|9.91|9.71|9.85|9.65|277
1668114300000|2022-11-10 21:05:00|9.88|9.68|9.87|9.67|9.9|9.7|9.85|9.65|235
1668114600000|2022-11-10 21:10:00|9.86|9.66|9.87|9.67|9.91|9.71|9.85|9.65|216
1668114900000|2022-11-10 21:15:00|9.86|9.66|9.88|9.68|9.9|9.7|9.84|9.64|190
1668115200000|2022-11-10 21:20:00|9.87|9.67|9.92|9.72|9.93|9.73|9.87|9.67|171
1668115500000|2022-11-10 21:25:00|9.91|9.71|9.9|9.7|9.94|9.74|9.88|9.68|206
1668115800000|2022-11-10 21:30:00|9.89|9.69|9.89|9.69|9.94|9.74|9.88|9.68|210
1668116100000|2022-11-10 21:35:00|9.9|9.7|9.89|9.69|9.94|9.74|9.87|9.67|247
1668116400000|2022-11-10 21:40:00|9.88|9.68|9.88|9.68|9.9|9.7|9.86|9.66|249
1668116700000|2022-11-10 21:45:00|9.89|9.69|9.83|9.63|9.9|9.7|9.83|9.63|215
1668117000000|2022-11-10 21:50:00|9.84|9.64|9.84|9.64|9.86|9.66|9.81|9.61|216
1668117300000|2022-11-10 21:55:00|9.83|9.63|9.84|9.64|9.87|9.67|9.82|9.62|206
1668117600000|2022-11-10 22:00:00|9.83|9.63|9.81|9.61|9.84|9.64|9.81|9.61|71
1668117900000|2022-11-10 22:05:00|9.82|9.62|9.78|9.58|9.82|9.62|9.77|9.57|79
1668118200000|2022-11-10 22:10:00|9.77|9.57|9.77|9.57|9.8|9.6|9.76|9.56|57
1668118500000|2022-11-10 22:15:00|9.78|9.58|9.8|9.6|9.8|9.6|9.77|9.57|23
1668118800000|2022-11-10 22:20:00|9.81|9.61|9.82|9.62|9.83|9.63|9.81|9.61|12
1668119100000|2022-11-10 22:25:00|9.83|9.63|9.79|9.59|9.83|9.63|9.79|9.59|31
1668119400000|2022-11-10 22:30:00|9.78|9.58|9.8|9.6|9.8|9.6|9.78|9.58|47
1668119700000|2022-11-10 22:35:00|9.79|9.59|9.84|9.64|9.84|9.64|9.79|9.59|22
1668120000000|2022-11-10 22:40:00|9.85|9.65|9.83|9.63|9.85|9.65|9.83|9.63|21
1668120300000|2022-11-10 22:45:00|9.84|9.64|9.85|9.65|9.85|9.65|9.83|9.63|26
1668120600000|2022-11-10 22:50:00|9.86|9.66|9.86|9.66|9.87|9.67|9.85|9.65|37
1668120900000|2022-11-10 22:55:00|9.85|9.65|9.81|9.61|9.85|9.65|9.81|9.61|35
1668121200000|2022-11-10 23:00:00|9.82|9.62|9.84|9.64|9.85|9.65|9.8|9.6|141
1668121500000|2022-11-10 23:05:00|9.83|9.63|9.88|9.68|9.89|9.69|9.83|9.63|127
1668121800000|2022-11-10 23:10:00|9.89|9.69|9.82|9.62|9.89|9.69|9.82|9.62|146
1668122100000|2022-11-10 23:15:00|9.81|9.61|9.76|9.56|9.82|9.62|9.72|9.52|215
1668122400000|2022-11-10 23:20:00|9.77|9.57|9.78|9.58|9.79|9.59|9.76|9.56|152
1668122700000|2022-11-10 23:25:00|9.79|9.59|9.79|9.59|9.8|9.6|9.77|9.57|57
1668123000000|2022-11-10 23:30:00|9.78|9.58|9.83|9.63|9.84|9.64|9.78|9.58|87
1668123300000|2022-11-10 23:35:00|9.84|9.64|9.84|9.64|9.86|9.66|9.81|9.61|125
1668123600000|2022-11-10 23:40:00|9.85|9.65|9.79|9.59|9.87|9.67|9.78|9.58|125
1668123900000|2022-11-10 23:45:00|9.78|9.58|9.8|9.6|9.83|9.63|9.77|9.57|196
1668124200000|2022-11-10 23:50:00|9.79|9.59|9.81|9.61|9.82|9.62|9.77|9.57|133
1668124500000|2022-11-10 23:55:00|9.82|9.62|9.8|9.6|9.83|9.63|9.79|9.59|109
1668124800000|2022-11-11 00:00:00|9.81|9.61|9.82|9.62|9.82|9.62|9.77|9.57|211
1668125100000|2022-11-11 00:05:00|9.83|9.63|9.79|9.59|9.85|9.65|9.79|9.59|157
1668125400000|2022-11-11 00:10:00|9.8|9.6|9.76|9.56|9.81|9.61|9.73|9.53|175
1668125700000|2022-11-11 00:15:00|9.77|9.57|9.72|9.52|9.78|9.58|9.71|9.51|178
1668126000000|2022-11-11 00:20:00|9.73|9.53|9.78|9.58|9.79|9.59|9.71|9.51|260
1668126300000|2022-11-11 00:25:00|9.77|9.57|9.76|9.56|9.8|9.6|9.74|9.54|135
1668126600000|2022-11-11 00:30:00|9.77|9.57|9.82|9.62|9.84|9.64|9.75|9.55|181
1668126900000|2022-11-11 00:35:00|9.83|9.63|9.83|9.63|9.85|9.65|9.79|9.59|242
1668127200000|2022-11-11 00:40:00|9.84|9.64|9.81|9.61|9.86|9.66|9.79|9.59|244
1668127500000|2022-11-11 00:45:00|9.82|9.62|9.86|9.66|9.88|9.68|9.81|9.61|199
1668127800000|2022-11-11 00:50:00|9.87|9.67|9.84|9.64|9.89|9.69|9.84|9.64|231
1668128100000|2022-11-11 00:55:00|9.85|9.65|9.88|9.68|9.91|9.71|9.84|9.64|225
1668128400000|2022-11-11 01:00:00|9.89|9.69|9.92|9.72|9.93|9.73|9.87|9.67|134
1668128700000|2022-11-11 01:05:00|9.91|9.71|9.92|9.72|9.96|9.76|9.91|9.71|263
1668129000000|2022-11-11 01:10:00|9.93|9.73|9.89|9.69|9.93|9.73|9.87|9.67|233
1668129300000|2022-11-11 01:15:00|9.88|9.68|9.91|9.71|9.93|9.73|9.88|9.68|156
1668129600000|2022-11-11 01:20:00|9.92|9.72|9.86|9.66|9.92|9.72|9.85|9.65|172
1668129900000|2022-11-11 01:25:00|9.85|9.65|9.82|9.62|9.87|9.67|9.81|9.61|174
1668130200000|2022-11-11 01:30:00|9.83|9.63|9.71|9.51|9.84|9.64|9.69|9.49|195
1668130500000|2022-11-11 01:35:00|9.7|9.5|9.71|9.51|9.73|9.53|9.68|9.48|244
1668130800000|2022-11-11 01:40:00|9.7|9.5|9.72|9.52|9.73|9.53|9.69|9.49|131
1668131100000|2022-11-11 01:45:00|9.7|9.5|9.71|9.51|9.73|9.53|9.69|9.49|75
1668131400000|2022-11-11 01:50:00|9.7|9.5|9.7|9.5|9.73|9.53|9.67|9.47|157
1668131700000|2022-11-11 01:55:00|9.69|9.49|9.68|9.48|9.71|9.51|9.64|9.44|163
1668132000000|2022-11-11 02:00:00|9.69|9.49|9.68|9.48|9.69|9.49|9.63|9.43|202
1668132300000|2022-11-11 02:05:00|9.67|9.47|9.63|9.43|9.69|9.49|9.62|9.42|197
1668132600000|2022-11-11 02:10:00|9.64|9.44|9.54|9.34|9.66|9.46|9.52|9.32|198
1668132900000|2022-11-11 02:15:00|9.55|9.35|9.66|9.46|9.66|9.46|9.53|9.33|246
1668133200000|2022-11-11 02:20:00|9.65|9.45|9.66|9.46|9.67|9.47|9.61|9.41|169
1668133500000|2022-11-11 02:25:00|9.65|9.45|9.65|9.45|9.68|9.48|9.62|9.42|238
1668133800000|2022-11-11 02:30:00|9.64|9.44|9.65|9.45|9.67|9.47|9.63|9.43|191
1668134100000|2022-11-11 02:35:00|9.64|9.44|9.64|9.44|9.66|9.46|9.62|9.42|163
1668134400000|2022-11-11 02:40:00|9.63|9.43|9.63|9.43|9.64|9.44|9.6|9.4|174
1668134700000|2022-11-11 02:45:00|9.64|9.44|9.65|9.45|9.65|9.45|9.61|9.41|158
1668135000000|2022-11-11 02:50:00|9.64|9.44|9.63|9.43|9.66|9.46|9.61|9.41|190
1668135300000|2022-11-11 02:55:00|9.64|9.44|9.62|9.42|9.64|9.44|9.61|9.41|109
1668135600000|2022-11-11 03:00:00|9.63|9.43|9.59|9.39|9.64|9.44|9.58|9.38|180
1668135900000|2022-11-11 03:05:00|9.6|9.4|9.57|9.37|9.61|9.41|9.52|9.32|257
1668136200000|2022-11-11 03:10:00|9.56|9.36|9.57|9.37|9.6|9.4|9.56|9.36|166
1668136500000|2022-11-11 03:15:00|9.58|9.38|9.6|9.4|9.63|9.43|9.58|9.38|112
1668136800000|2022-11-11 03:20:00|9.59|9.39|9.54|9.34|9.6|9.4|9.51|9.31|271
1668137100000|2022-11-11 03:25:00|9.55|9.35|9.54|9.34|9.57|9.37|9.53|9.33|208
1668137400000|2022-11-11 03:30:00|9.55|9.35|9.51|9.31|9.57|9.37|9.5|9.3|184
1668137700000|2022-11-11 03:35:00|9.52|9.32|9.55|9.35|9.56|9.36|9.49|9.29|134
1668138000000|2022-11-11 03:40:00|9.54|9.34|9.53|9.33|9.58|9.38|9.51|9.31|140
1668138300000|2022-11-11 03:45:00|9.54|9.34|9.55|9.35|9.55|9.35|9.53|9.33|38
1668138600000|2022-11-11 03:50:00|9.54|9.34|9.55|9.35|9.57|9.37|9.53|9.33|74
1668138900000|2022-11-11 03:55:00|9.56|9.36|9.55|9.35|9.58|9.38|9.54|9.34|64
1668139200000|2022-11-11 04:00:00|9.54|9.34|9.52|9.32|9.56|9.36|9.51|9.31|172
1668139500000|2022-11-11 04:05:00|9.51|9.31|9.56|9.36|9.57|9.37|9.51|9.31|82
1668139800000|2022-11-11 04:10:00|9.55|9.35|9.56|9.36|9.6|9.4|9.53|9.33|96
1668140100000|2022-11-11 04:15:00|9.57|9.37|9.57|9.37|9.59|9.39|9.52|9.32|107
1668140400000|2022-11-11 04:20:00|9.55|9.35|9.55|9.35|9.57|9.37|9.53|9.33|63
1668140700000|2022-11-11 04:25:00|9.56|9.36|9.58|9.38|9.59|9.39|9.54|9.34|63
1668141000000|2022-11-11 04:30:00|9.56|9.36|9.57|9.37|9.58|9.38|9.55|9.35|54
1668141300000|2022-11-11 04:35:00|9.56|9.36|9.58|9.38|9.61|9.41|9.56|9.36|68
1668141600000|2022-11-11 04:40:00|9.57|9.37|9.55|9.35|9.59|9.39|9.51|9.31|123
1668141900000|2022-11-11 04:45:00|9.54|9.34|9.53|9.33|9.55|9.35|9.5|9.3|92
1668142200000|2022-11-11 04:50:00|9.52|9.32|9.52|9.32|9.54|9.34|9.5|9.3|71
1668142500000|2022-11-11 04:55:00|9.53|9.33|9.56|9.36|9.56|9.36|9.52|9.32|45
1668142800000|2022-11-11 05:00:00|9.55|9.35|9.61|9.41|9.61|9.41|9.52|9.32|80
1668143100000|2022-11-11 05:05:00|9.6|9.4|9.61|9.41|9.62|9.42|9.57|9.37|139
1668143400000|2022-11-11 05:10:00|9.6|9.4|9.6|9.4|9.62|9.42|9.58|9.38|64
1668143700000|2022-11-11 05:15:00|9.61|9.41|9.62|9.42|9.63|9.43|9.58|9.38|54
1668144000000|2022-11-11 05:20:00|9.63|9.43|9.62|9.42|9.63|9.43|9.6|9.4|51
1668144300000|2022-11-11 05:25:00|9.61|9.41|9.64|9.44|9.66|9.46|9.61|9.41|72
1668144600000|2022-11-11 05:30:00|9.65|9.45|9.66|9.46|9.68|9.48|9.63|9.43|162
1668144900000|2022-11-11 05:35:00|9.67|9.47|9.64|9.44|9.67|9.47|9.62|9.42|129
1668145200000|2022-11-11 05:40:00|9.63|9.43|9.66|9.46|9.66|9.46|9.63|9.43|58
1668145500000|2022-11-11 05:45:00|9.65|9.45|9.68|9.48|9.71|9.51|9.64|9.44|240
1668145800000|2022-11-11 05:50:00|9.7|9.5|9.69|9.49|9.71|9.51|9.67|9.47|314
1668146100000|2022-11-11 05:55:00|9.7|9.5|9.69|9.49|9.71|9.51|9.68|9.48|246
1668146400000|2022-11-11 06:00:00|9.7|9.5|9.72|9.52|9.75|9.55|9.69|9.49|280
1668146700000|2022-11-11 06:05:00|9.71|9.51|9.71|9.51|9.73|9.53|9.7|9.5|170
1668147000000|2022-11-11 06:10:00|9.7|9.5|9.71|9.51|9.73|9.53|9.7|9.5|74
1668147300000|2022-11-11 06:15:00|9.7|9.5|9.7|9.5|9.72|9.52|9.66|9.46|198
1668147600000|2022-11-11 06:20:00|9.72|9.52|9.68|9.48|9.72|9.52|9.66|9.46|153
1668147900000|2022-11-11 06:25:00|9.69|9.49|9.7|9.5|9.71|9.51|9.67|9.47|82
1668148200000|2022-11-11 06:30:00|9.71|9.51|9.73|9.53|9.73|9.53|9.68|9.48|71
1668148500000|2022-11-11 06:35:00|9.74|9.54|9.73|9.53|9.75|9.55|9.71|9.51|107
1668148800000|2022-11-11 06:40:00|9.74|9.54|9.73|9.53|9.74|9.54|9.7|9.5|138
1668149100000|2022-11-11 06:45:00|9.74|9.54|9.73|9.53|9.75|9.55|9.72|9.52|44
1668149400000|2022-11-11 06:50:00|9.72|9.52|9.72|9.52|9.74|9.54|9.7|9.5|18
1668149700000|2022-11-11 06:55:00|9.73|9.53|9.72|9.52|9.75|9.55|9.71|9.51|30
1668150000000|2022-11-11 07:00:00|9.71|9.51|9.72|9.52|9.73|9.53|9.68|9.48|145
1668150300000|2022-11-11 07:05:00|9.73|9.53|9.74|9.54|9.75|9.55|9.71|9.51|74
1668150600000|2022-11-11 07:10:00|9.72|9.52|9.74|9.54|9.76|9.56|9.71|9.51|85
1668150900000|2022-11-11 07:15:00|9.75|9.55|9.74|9.54|9.79|9.59|9.71|9.51|179
1668151200000|2022-11-11 07:20:00|9.73|9.53|9.7|9.5|9.75|9.55|9.7|9.5|289
1668151500000|2022-11-11 07:25:00|9.71|9.51|9.7|9.5|9.74|9.54|9.69|9.49|227
1668151800000|2022-11-11 07:30:00|9.71|9.51|9.71|9.51|9.73|9.53|9.69|9.49|124
1668152100000|2022-11-11 07:35:00|9.7|9.5|9.71|9.51|9.72|9.52|9.67|9.47|102
1668152400000|2022-11-11 07:40:00|9.72|9.52|9.72|9.52|9.74|9.54|9.69|9.49|161
1668152700000|2022-11-11 07:45:00|9.71|9.51|9.71|9.51|9.73|9.53|9.69|9.49|108
1668153000000|2022-11-11 07:50:00|9.72|9.52|9.71|9.51|9.73|9.53|9.69|9.49|111
1668153300000|2022-11-11 07:55:00|9.7|9.5|9.7|9.5|9.72|9.52|9.68|9.48|143
1668153600000|2022-11-11 08:00:00|9.71|9.51|9.73|9.53|9.74|9.54|9.68|9.48|129
1668153900000|2022-11-11 08:05:00|9.72|9.52|9.68|9.48|9.73|9.53|9.68|9.48|184
1668154200000|2022-11-11 08:10:00|9.69|9.49|9.69|9.49|9.71|9.51|9.66|9.46|134
1668154500000|2022-11-11 08:15:00|9.7|9.5|9.69|9.49|9.71|9.51|9.67|9.47|115
1668154800000|2022-11-11 08:20:00|9.7|9.5|9.7|9.5|9.7|9.5|9.66|9.46|112
1668155100000|2022-11-11 08:25:00|9.71|9.51|9.73|9.53|9.76|9.56|9.68|9.48|166
1668155400000|2022-11-11 08:30:00|9.72|9.52|9.73|9.53|9.74|9.54|9.68|9.48|200
1668155700000|2022-11-11 08:35:00|9.72|9.52|9.78|9.58|9.8|9.6|9.72|9.52|165
1668156000000|2022-11-11 08:40:00|9.79|9.59|9.81|9.61|9.83|9.63|9.77|9.57|181
1668156300000|2022-11-11 08:45:00|9.82|9.62|9.84|9.64|9.84|9.64|9.79|9.59|132
1668156600000|2022-11-11 08:50:00|9.83|9.63|9.81|9.61|9.84|9.64|9.79|9.59|140
1668156900000|2022-11-11 08:55:00|9.82|9.62|9.8|9.6|9.85|9.65|9.8|9.6|160
1668157200000|2022-11-11 09:00:00|9.79|9.59|9.79|9.59|9.8|9.6|9.75|9.55|196
1668157500000|2022-11-11 09:05:00|9.78|9.58|9.76|9.56|9.79|9.59|9.75|9.55|81
1668157800000|2022-11-11 09:10:00|9.77|9.57|9.75|9.55|9.77|9.57|9.74|9.54|133
1668158100000|2022-11-11 09:15:00|9.73|9.53|9.73|9.53|9.76|9.56|9.72|9.52|114
1668158400000|2022-11-11 09:20:00|9.72|9.52|9.74|9.54|9.77|9.57|9.72|9.52|118
1668158700000|2022-11-11 09:25:00|9.75|9.55|9.77|9.57|9.77|9.57|9.74|9.54|57
1668159000000|2022-11-11 09:30:00|9.76|9.56|9.77|9.57|9.78|9.58|9.75|9.55|56
1668159300000|2022-11-11 09:35:00|9.78|9.58|9.77|9.57|9.8|9.6|9.75|9.55|112
1668159600000|2022-11-11 09:40:00|9.78|9.58|9.76|9.56|9.78|9.58|9.73|9.53|84
1668159900000|2022-11-11 09:45:00|9.75|9.55|9.77|9.57|9.78|9.58|9.72|9.52|67
1668160200000|2022-11-11 09:50:00|9.78|9.58|9.74|9.54|9.79|9.59|9.74|9.54|75
1668160500000|2022-11-11 09:55:00|9.75|9.55|9.76|9.56|9.78|9.58|9.74|9.54|124
1668160800000|2022-11-11 10:00:00|9.75|9.55|9.8|9.6|9.8|9.6|9.74|9.54|125
1668161100000|2022-11-11 10:05:00|9.79|9.59|9.75|9.55|9.8|9.6|9.72|9.52|131
1668161400000|2022-11-11 10:10:00|9.76|9.56|9.74|9.54|9.78|9.58|9.72|9.52|86
1668161700000|2022-11-11 10:15:00|9.75|9.55|9.73|9.53|9.76|9.56|9.69|9.49|116
1668162000000|2022-11-11 10:20:00|9.72|9.52|9.73|9.53|9.74|9.54|9.71|9.51|98
1668162300000|2022-11-11 10:25:00|9.72|9.52|9.73|9.53|9.73|9.53|9.72|9.52|124
1668162600000|2022-11-11 10:30:00|9.74|9.54|9.74|9.54|9.77|9.57|9.73|9.53|106
1668162900000|2022-11-11 10:35:00|9.75|9.55|9.74|9.54|9.77|9.57|9.73|9.53|107
1668163200000|2022-11-11 10:40:00|9.73|9.53|9.77|9.57|9.79|9.59|9.73|9.53|223
1668163500000|2022-11-11 10:45:00|9.78|9.58|9.75|9.55|9.82|9.62|9.75|9.55|266
1668163800000|2022-11-11 10:50:00|9.76|9.56|9.78|9.58|9.78|9.58|9.75|9.55|72
1668164100000|2022-11-11 10:55:00|9.77|9.57|9.78|9.58|9.81|9.61|9.76|9.56|123
1668164400000|2022-11-11 11:00:00|9.77|9.57|9.77|9.57|9.79|9.59|9.76|9.56|117
1668164700000|2022-11-11 11:05:00|9.76|9.56|9.8|9.6|9.81|9.61|9.74|9.54|131
1668165000000|2022-11-11 11:10:00|9.79|9.59|9.82|9.62|9.84|9.64|9.79|9.59|119
1668165300000|2022-11-11 11:15:00|9.83|9.63|9.83|9.63|9.84|9.64|9.81|9.61|91
1668165600000|2022-11-11 11:20:00|9.84|9.64|9.83|9.63|9.84|9.64|9.8|9.6|138
1668165900000|2022-11-11 11:25:00|9.81|9.61|9.79|9.59|9.82|9.62|9.79|9.59|135
1668166200000|2022-11-11 11:30:00|9.8|9.6|9.81|9.61|9.81|9.61|9.79|9.59|123
1668166500000|2022-11-11 11:35:00|9.82|9.62|9.78|9.58|9.85|9.65|9.77|9.57|121
1668166800000|2022-11-11 11:40:00|9.77|9.57|9.79|9.59|9.8|9.6|9.77|9.57|109
1668167100000|2022-11-11 11:45:00|9.78|9.58|9.75|9.55|9.8|9.6|9.75|9.55|179
1668167400000|2022-11-11 11:50:00|9.76|9.56|9.76|9.56|9.77|9.57|9.75|9.55|101
1668167700000|2022-11-11 11:55:00|9.75|9.55|9.76|9.56|9.77|9.57|9.75|9.55|117
1668168000000|2022-11-11 12:00:00|9.75|9.55|9.82|9.62|9.82|9.62|9.75|9.55|169
1668168300000|2022-11-11 12:05:00|9.81|9.61|9.82|9.62|9.83|9.63|9.8|9.6|219
1668168600000|2022-11-11 12:10:00|9.81|9.61|9.8|9.6|9.83|9.63|9.79|9.59|191
1668168900000|2022-11-11 12:15:00|9.79|9.59|9.79|9.59|9.82|9.62|9.76|9.56|201
1668169200000|2022-11-11 12:20:00|9.8|9.6|9.77|9.57|9.81|9.61|9.74|9.54|157
1668169500000|2022-11-11 12:25:00|9.78|9.58|9.76|9.56|9.79|9.59|9.74|9.54|116
1668169800000|2022-11-11 12:30:00|9.75|9.55|9.79|9.59|9.8|9.6|9.74|9.54|117
1668170100000|2022-11-11 12:35:00|9.78|9.58|9.79|9.59|9.8|9.6|9.78|9.58|71
1668170400000|2022-11-11 12:40:00|9.78|9.58|9.8|9.6|9.82|9.62|9.78|9.58|103
1668170700000|2022-11-11 12:45:00|9.79|9.59|9.81|9.61|9.82|9.62|9.78|9.58|89
1668171000000|2022-11-11 12:50:00|9.82|9.62|9.84|9.64|9.85|9.65|9.79|9.59|167
1668171300000|2022-11-11 12:55:00|9.85|9.65|9.84|9.64|9.85|9.65|9.83|9.63|119
1668171600000|2022-11-11 13:00:00|9.83|9.63|9.87|9.67|9.9|9.7|9.83|9.63|231
1668171900000|2022-11-11 13:05:00|9.86|9.66|9.82|9.62|9.89|9.69|9.81|9.61|261
1668172200000|2022-11-11 13:10:00|9.81|9.61|9.84|9.64|9.87|9.67|9.81|9.61|287
1668172500000|2022-11-11 13:15:00|9.83|9.63|9.86|9.66|9.89|9.69|9.83|9.63|274
1668172800000|2022-11-11 13:20:00|9.87|9.67|9.9|9.7|9.9|9.7|9.86|9.66|285
1668173100000|2022-11-11 13:25:00|9.89|9.69|9.89|9.69|9.91|9.71|9.86|9.66|204
1668173400000|2022-11-11 13:30:00|9.88|9.68|9.85|9.65|9.89|9.69|9.83|9.63|194
1668173700000|2022-11-11 13:35:00|9.86|9.66|9.85|9.65|9.89|9.69|9.84|9.64|140
1668174000000|2022-11-11 13:40:00|9.84|9.64|9.86|9.66|9.88|9.68|9.84|9.64|92
1668174300000|2022-11-11 13:45:00|9.87|9.67|9.85|9.65|9.89|9.69|9.84|9.64|143
1668174600000|2022-11-11 13:50:00|9.84|9.64|9.85|9.65|9.88|9.68|9.83|9.63|170
1668174900000|2022-11-11 13:55:00|9.84|9.64|9.82|9.62|9.87|9.67|9.82|9.62|179
1668175200000|2022-11-11 14:00:00|9.83|9.63|9.73|9.53|9.84|9.64|9.69|9.49|340
1668175500000|2022-11-11 14:05:00|9.72|9.52|9.73|9.53|9.75|9.55|9.69|9.49|304
1668175800000|2022-11-11 14:10:00|9.72|9.52|9.65|9.45|9.73|9.53|9.63|9.43|264
1668176100000|2022-11-11 14:15:00|9.64|9.44|9.53|9.33|9.67|9.47|9.52|9.32|336
1668176400000|2022-11-11 14:20:00|9.52|9.32|9.4|9.2|9.58|9.38|9.35|9.15|280
1668176700000|2022-11-11 14:25:00|9.41|9.21|9.33|9.13|9.46|9.26|9.33|9.13|324
1668177000000|2022-11-11 14:30:00|9.32|9.12|9.39|9.19|9.4|9.2|9.29|9.09|298
1668177300000|2022-11-11 14:35:00|9.4|9.2|9.37|9.17|9.42|9.22|9.36|9.16|287
1668177600000|2022-11-11 14:40:00|9.38|9.18|9.38|9.18|9.4|9.2|9.36|9.16|248
1668177900000|2022-11-11 14:45:00|9.39|9.19|9.56|9.36|9.62|9.42|9.39|9.19|336
1668178200000|2022-11-11 14:50:00|9.55|9.35|9.48|9.28|9.59|9.39|9.46|9.26|338
1668178500000|2022-11-11 14:55:00|9.47|9.27|9.5|9.3|9.53|9.33|9.46|9.26|255
1668178800000|2022-11-11 15:00:00|9.49|9.29|9.48|9.28|9.55|9.35|9.47|9.27|320
1668179100000|2022-11-11 15:05:00|9.47|9.27|9.42|9.22|9.53|9.33|9.42|9.22|269
1668179400000|2022-11-11 15:10:00|9.41|9.21|9.5|9.3|9.51|9.31|9.41|9.21|288
1668179700000|2022-11-11 15:15:00|9.49|9.29|9.48|9.28|9.5|9.3|9.46|9.26|265
1668180000000|2022-11-11 15:20:00|9.47|9.27|9.48|9.28|9.54|9.34|9.47|9.27|257
1668180300000|2022-11-11 15:25:00|9.49|9.29|9.48|9.28|9.52|9.32|9.45|9.25|286
1668180600000|2022-11-11 15:30:00|9.49|9.29|9.43|9.23|9.49|9.29|9.41|9.21|241
1668180900000|2022-11-11 15:35:00|9.42|9.22|9.4|9.2|9.44|9.24|9.35|9.15|275
1668181200000|2022-11-11 15:40:00|9.41|9.21|9.41|9.21|9.43|9.23|9.38|9.18|303
1668181500000|2022-11-11 15:45:00|9.4|9.2|9.43|9.23|9.45|9.25|9.37|9.17|257
1668181800000|2022-11-11 15:50:00|9.44|9.24|9.41|9.21|9.46|9.26|9.4|9.2|250
1668182100000|2022-11-11 15:55:00|9.4|9.2|9.41|9.21|9.43|9.23|9.39|9.19|233
1668182400000|2022-11-11 16:00:00|9.4|9.2|9.43|9.23|9.43|9.23|9.37|9.17|280
1668182700000|2022-11-11 16:05:00|9.42|9.22|9.35|9.15|9.43|9.23|9.35|9.15|280
1668183000000|2022-11-11 16:10:00|9.36|9.16|9.34|9.14|9.37|9.17|9.33|9.13|258
1668183300000|2022-11-11 16:15:00|9.35|9.15|9.36|9.16|9.38|9.18|9.33|9.13|136
1668183600000|2022-11-11 16:20:00|9.37|9.17|9.35|9.15|9.39|9.19|9.34|9.14|213
1668183900000|2022-11-11 16:25:00|9.36|9.16|9.34|9.14|9.36|9.16|9.32|9.12|213
1668184200000|2022-11-11 16:30:00|9.33|9.13|9.35|9.15|9.37|9.17|9.33|9.13|123
1668184500000|2022-11-11 16:35:00|9.34|9.14|9.35|9.15|9.37|9.17|9.33|9.13|140
1668184800000|2022-11-11 16:40:00|9.36|9.16|9.35|9.15|9.37|9.17|9.34|9.14|142
1668185100000|2022-11-11 16:45:00|9.36|9.16|9.42|9.22|9.42|9.22|9.35|9.15|216
1668185400000|2022-11-11 16:50:00|9.41|9.21|9.41|9.21|9.44|9.24|9.4|9.2|243
1668185700000|2022-11-11 16:55:00|9.4|9.2|9.41|9.21|9.45|9.25|9.4|9.2|194
1668186000000|2022-11-11 17:00:00|9.42|9.22|9.45|9.25|9.46|9.26|9.39|9.19|137
1668186300000|2022-11-11 17:05:00|9.46|9.26|9.44|9.24|9.46|9.26|9.41|9.21|209
1668186600000|2022-11-11 17:10:00|9.45|9.25|9.45|9.25|9.49|9.29|9.45|9.25|233
1668186900000|2022-11-11 17:15:00|9.46|9.26|9.45|9.25|9.49|9.29|9.44|9.24|162
1668187200000|2022-11-11 17:20:00|9.46|9.26|9.44|9.24|9.46|9.26|9.44|9.24|162
1668187500000|2022-11-11 17:25:00|9.45|9.25|9.44|9.24|9.45|9.25|9.42|9.22|164
1668187800000|2022-11-11 17:30:00|9.43|9.23|9.44|9.24|9.46|9.26|9.41|9.21|161
1668188100000|2022-11-11 17:35:00|9.43|9.23|9.43|9.23|9.45|9.25|9.41|9.21|195
1668188400000|2022-11-11 17:40:00|9.44|9.24|9.48|9.28|9.49|9.29|9.42|9.22|242
1668188700000|2022-11-11 17:45:00|9.49|9.29|9.49|9.29|9.49|9.29|9.45|9.25|185
1668189000000|2022-11-11 17:50:00|9.48|9.28|9.53|9.33|9.54|9.34|9.48|9.28|169
1668189300000|2022-11-11 17:55:00|9.52|9.32|9.51|9.31|9.55|9.35|9.49|9.29|133
1668189600000|2022-11-11 18:00:00|9.5|9.3|9.53|9.33|9.55|9.35|9.49|9.29|210
1668189900000|2022-11-11 18:05:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|45
1668190200000|2022-11-11 18:10:00|9.53|9.33|9.52|9.32|9.54|9.34|9.5|9.3|167
1668190500000|2022-11-11 18:15:00|9.51|9.31|9.5|9.3|9.54|9.34|9.49|9.29|216
1668190800000|2022-11-11 18:20:00|9.51|9.31|9.51|9.31|9.51|9.31|9.47|9.27|134
1668191100000|2022-11-11 18:25:00|9.5|9.3|9.49|9.29|9.51|9.31|9.48|9.28|137
1668191400000|2022-11-11 18:30:00|9.48|9.28|9.48|9.28|9.51|9.31|9.46|9.26|176
1668191700000|2022-11-11 18:35:00|9.47|9.27|9.45|9.25|9.49|9.29|9.44|9.24|126
1668192000000|2022-11-11 18:40:00|9.46|9.26|9.43|9.23|9.47|9.27|9.4|9.2|215
1668192300000|2022-11-11 18:45:00|9.42|9.22|9.43|9.23|9.44|9.24|9.4|9.2|129
1668192600000|2022-11-11 18:50:00|9.42|9.22|9.4|9.2|9.44|9.24|9.4|9.2|107
1668192900000|2022-11-11 18:55:00|9.41|9.21|9.4|9.2|9.43|9.23|9.4|9.2|100
1668193200000|2022-11-11 19:00:00|9.41|9.21|9.36|9.16|9.41|9.21|9.34|9.14|210
1668193500000|2022-11-11 19:05:00|9.37|9.17|9.38|9.18|9.39|9.19|9.34|9.14|270
1668193800000|2022-11-11 19:10:00|9.37|9.17|9.38|9.18|9.42|9.22|9.36|9.16|222
1668194100000|2022-11-11 19:15:00|9.39|9.19|9.4|9.2|9.43|9.23|9.37|9.17|171
1668194400000|2022-11-11 19:20:00|9.41|9.21|9.41|9.21|9.43|9.23|9.38|9.18|123
1668194700000|2022-11-11 19:25:00|9.4|9.2|9.41|9.21|9.44|9.24|9.38|9.18|78
1668195000000|2022-11-11 19:30:00|9.42|9.22|9.38|9.18|9.43|9.23|9.37|9.17|166
1668195300000|2022-11-11 19:35:00|9.39|9.19|9.43|9.23|9.44|9.24|9.35|9.15|148
1668195600000|2022-11-11 19:40:00|9.44|9.24|9.41|9.21|9.47|9.27|9.39|9.19|282
1668195900000|2022-11-11 19:45:00|9.42|9.22|9.39|9.19|9.42|9.22|9.38|9.18|138
1668196200000|2022-11-11 19:50:00|9.4|9.2|9.39|9.19|9.41|9.21|9.37|9.17|153
1668196500000|2022-11-11 19:55:00|9.38|9.18|9.42|9.22|9.45|9.25|9.38|9.18|204
1668196800000|2022-11-11 20:00:00|9.41|9.21|9.4|9.2|9.44|9.24|9.39|9.19|203
1668197100000|2022-11-11 20:05:00|9.39|9.19|9.4|9.2|9.43|9.23|9.38|9.18|203
1668197400000|2022-11-11 20:10:00|9.39|9.19|9.39|9.19|9.41|9.21|9.37|9.17|174
1668197700000|2022-11-11 20:15:00|9.38|9.18|9.37|9.17|9.39|9.19|9.35|9.15|190
1668198000000|2022-11-11 20:20:00|9.39|9.19|9.38|9.18|9.4|9.2|9.35|9.15|136
1668198300000|2022-11-11 20:25:00|9.37|9.17|9.37|9.17|9.4|9.2|9.36|9.16|198
1668198600000|2022-11-11 20:30:00|9.38|9.18|9.38|9.18|9.4|9.2|9.35|9.15|235
1668198900000|2022-11-11 20:35:00|9.39|9.19|9.35|9.15|9.39|9.19|9.32|9.12|216
1668199200000|2022-11-11 20:40:00|9.36|9.16|9.36|9.16|9.37|9.17|9.34|9.14|229
1668199500000|2022-11-11 20:45:00|9.35|9.15|9.4|9.2|9.41|9.21|9.34|9.14|240
1668199800000|2022-11-11 20:50:00|9.41|9.21|9.41|9.21|9.43|9.23|9.38|9.18|259
1668200100000|2022-11-11 20:55:00|9.4|9.2|9.39|9.19|9.45|9.25|9.39|9.19|213
1668200400000|2022-11-11 21:00:00|9.4|9.2|9.38|9.18|9.42|9.22|9.38|9.18|309
1668200700000|2022-11-11 21:05:00|9.4|9.2|9.43|9.23|9.44|9.24|9.38|9.18|263
1668201000000|2022-11-11 21:10:00|9.42|9.22|9.47|9.27|9.47|9.27|9.41|9.21|159
1668201300000|2022-11-11 21:15:00|9.46|9.26|9.45|9.25|9.47|9.27|9.43|9.23|208
1668201600000|2022-11-11 21:20:00|9.46|9.26|9.54|9.34|9.56|9.36|9.45|9.25|282
1668201900000|2022-11-11 21:25:00|9.53|9.33|9.5|9.3|9.59|9.39|9.46|9.26|266
1668202200000|2022-11-11 21:30:00|9.49|9.29|9.47|9.27|9.5|9.3|9.45|9.25|129
1668202500000|2022-11-11 21:35:00|9.48|9.28|9.45|9.25|9.48|9.28|9.45|9.25|76
1668202800000|2022-11-11 21:40:00|9.46|9.26|9.47|9.27|9.48|9.28|9.45|9.25|150
1668203100000|2022-11-11 21:45:00|9.48|9.28|9.47|9.27|9.49|9.29|9.45|9.25|132
1668203400000|2022-11-11 21:50:00|9.49|9.29|9.47|9.27|9.49|9.29|9.46|9.26|90
1668203700000|2022-11-11 21:55:00|9.48|9.28|9.49|9.29|9.49|9.29|9.47|9.27|181
1668240000000|2022-11-12 08:00:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|34
1668240300000|2022-11-12 08:05:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|32
1668240600000|2022-11-12 08:10:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|61
1668240900000|2022-11-12 08:15:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|59
1668241200000|2022-11-12 08:20:00|9.28|9.08|9.25|9.05|9.28|9.08|9.24|9.04|26
1668241500000|2022-11-12 08:25:00|9.26|9.06|9.25|9.05|9.26|9.06|9.22|9.02|22
1668241800000|2022-11-12 08:30:00|9.24|9.04|9.21|9.01|9.24|9.04|9.21|9.01|30
1668242100000|2022-11-12 08:35:00|9.22|9.02|9.3|9.1|9.3|9.1|9.21|9.01|67
1668242400000|2022-11-12 08:40:00|9.31|9.11|9.32|9.12|9.34|9.14|9.3|9.1|70
1668242700000|2022-11-12 08:45:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|67
1668243000000|2022-11-12 08:50:00|9.3|9.1|9.28|9.08|9.3|9.1|9.26|9.06|55
1668243300000|2022-11-12 08:55:00|9.27|9.07|9.26|9.06|9.28|9.08|9.25|9.05|76
1668243600000|2022-11-12 09:00:00|9.25|9.05|9.21|9.01|9.26|9.06|9.21|9.01|24
1668243900000|2022-11-12 09:05:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|31
1668244200000|2022-11-12 09:10:00|9.23|9.03|9.28|9.08|9.28|9.08|9.23|9.03|40
1668244500000|2022-11-12 09:15:00|9.29|9.09|9.33|9.13|9.33|9.13|9.29|9.09|59
1668244800000|2022-11-12 09:20:00|9.32|9.12|9.35|9.15|9.36|9.16|9.32|9.12|44
1668245100000|2022-11-12 09:25:00|9.34|9.14|9.33|9.13|9.35|9.15|9.32|9.12|44
1668245400000|2022-11-12 09:30:00|9.34|9.14|9.33|9.13|9.34|9.14|9.32|9.12|44
1668245700000|2022-11-12 09:35:00|9.34|9.14|9.31|9.11|9.34|9.14|9.31|9.11|40
1668246000000|2022-11-12 09:40:00|9.32|9.12|9.35|9.15|9.36|9.16|9.32|9.12|81
1668246300000|2022-11-12 09:45:00|9.36|9.16|9.36|9.16|9.38|9.18|9.35|9.15|93
1668246600000|2022-11-12 09:50:00|9.35|9.15|9.35|9.15|9.36|9.16|9.33|9.13|59
1668246900000|2022-11-12 09:55:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|36
1668247200000|2022-11-12 10:00:00|9.35|9.15|9.33|9.13|9.38|9.18|9.32|9.12|38
1668247500000|2022-11-12 10:05:00|9.32|9.12|9.34|9.14|9.37|9.17|9.32|9.12|51
1668247800000|2022-11-12 10:10:00|9.35|9.15|9.36|9.16|9.37|9.17|9.33|9.13|58
1668248100000|2022-11-12 10:15:00|9.35|9.15|9.36|9.16|9.42|9.22|9.34|9.14|84
1668248400000|2022-11-12 10:20:00|9.37|9.17|9.35|9.15|9.4|9.2|9.35|9.15|49
1668248700000|2022-11-12 10:25:00|9.36|9.16|9.34|9.14|9.36|9.16|9.33|9.13|45
1668249000000|2022-11-12 10:30:00|9.35|9.15|9.35|9.15|9.38|9.18|9.34|9.14|83
1668249300000|2022-11-12 10:35:00|9.34|9.14|9.33|9.13|9.36|9.16|9.33|9.13|50
1668249600000|2022-11-12 10:40:00|9.34|9.14|9.31|9.11|9.34|9.14|9.3|9.1|40
1668249900000|2022-11-12 10:45:00|9.3|9.1|9.29|9.09|9.33|9.13|9.29|9.09|68
1668250200000|2022-11-12 10:50:00|9.3|9.1|9.27|9.07|9.31|9.11|9.27|9.07|44
1668250500000|2022-11-12 10:55:00|9.28|9.08|9.3|9.1|9.3|9.1|9.27|9.07|37
1668250800000|2022-11-12 11:00:00|9.29|9.09|9.3|9.1|9.31|9.11|9.28|9.08|60
1668251100000|2022-11-12 11:05:00|9.29|9.09|9.32|9.12|9.32|9.12|9.29|9.09|22
1668251400000|2022-11-12 11:10:00|9.31|9.11|9.28|9.08|9.32|9.12|9.27|9.07|52
1668251700000|2022-11-12 11:15:00|9.29|9.09|9.31|9.11|9.31|9.11|9.28|9.08|65
1668252000000|2022-11-12 11:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|60
1668252300000|2022-11-12 11:25:00|9.3|9.1|9.32|9.12|9.33|9.13|9.3|9.1|49
1668252600000|2022-11-12 11:30:00|9.31|9.11|9.29|9.09|9.32|9.12|9.28|9.08|21
1668252900000|2022-11-12 11:35:00|9.3|9.1|9.32|9.12|9.33|9.13|9.29|9.09|51
1668253200000|2022-11-12 11:40:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|36
1668253500000|2022-11-12 11:45:00|9.33|9.13|9.32|9.12|9.35|9.15|9.32|9.12|24
1668253800000|2022-11-12 11:50:00|9.31|9.11|9.32|9.12|9.32|9.12|9.29|9.09|90
1668254100000|2022-11-12 11:55:00|9.31|9.11|9.33|9.13|9.34|9.14|9.31|9.11|51
1668254400000|2022-11-12 12:00:00|9.34|9.14|9.39|9.19|9.39|9.19|9.33|9.13|74
1668254700000|2022-11-12 12:05:00|9.4|9.2|9.38|9.18|9.4|9.2|9.37|9.17|79
1668255000000|2022-11-12 12:10:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|23
1668255300000|2022-11-12 12:15:00|9.38|9.18|9.35|9.15|9.38|9.18|9.34|9.14|30
1668255600000|2022-11-12 12:20:00|9.34|9.14|9.33|9.13|9.35|9.15|9.32|9.12|62
1668255900000|2022-11-12 12:25:00|9.34|9.14|9.32|9.12|9.34|9.14|9.31|9.11|45
1668256200000|2022-11-12 12:30:00|9.31|9.11|9.31|9.11|9.33|9.13|9.3|9.1|45
1668256500000|2022-11-12 12:35:00|9.3|9.1|9.31|9.11|9.33|9.13|9.3|9.1|28
1668256800000|2022-11-12 12:40:00|9.32|9.12|9.34|9.14|9.35|9.15|9.31|9.11|31
1668257100000|2022-11-12 12:45:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|40
1668257400000|2022-11-12 12:50:00|9.35|9.15|9.34|9.14|9.37|9.17|9.32|9.12|52
1668257700000|2022-11-12 12:55:00|9.33|9.13|9.36|9.16|9.36|9.16|9.33|9.13|54
1668258000000|2022-11-12 13:00:00|9.37|9.17|9.32|9.12|9.37|9.17|9.32|9.12|38
1668258300000|2022-11-12 13:05:00|9.31|9.11|9.25|9.05|9.33|9.13|9.25|9.05|33
1668258600000|2022-11-12 13:10:00|9.26|9.06|9.26|9.06|9.3|9.1|9.25|9.05|79
1668258900000|2022-11-12 13:15:00|9.27|9.07|9.26|9.06|9.29|9.09|9.26|9.06|66
1668259200000|2022-11-12 13:20:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|77
1668259500000|2022-11-12 13:25:00|9.26|9.06|9.27|9.07|9.29|9.09|9.26|9.06|54
1668259800000|2022-11-12 13:30:00|9.28|9.08|9.27|9.07|9.29|9.09|9.25|9.05|46
1668260100000|2022-11-12 13:35:00|9.28|9.08|9.28|9.08|9.3|9.1|9.28|9.08|57
1668260400000|2022-11-12 13:40:00|9.29|9.09|9.28|9.08|9.3|9.1|9.27|9.07|36
1668260700000|2022-11-12 13:45:00|9.27|9.07|9.3|9.1|9.3|9.1|9.27|9.07|54
1668261000000|2022-11-12 13:50:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|31
1668261300000|2022-11-12 13:55:00|9.32|9.12|9.3|9.1|9.32|9.12|9.29|9.09|27
1668261600000|2022-11-12 14:00:00|9.29|9.09|9.26|9.06|9.3|9.1|9.25|9.05|38
1668261900000|2022-11-12 14:05:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|50
1668262200000|2022-11-12 14:10:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|46
1668262500000|2022-11-12 14:15:00|9.27|9.07|9.3|9.1|9.31|9.11|9.27|9.07|56
1668262800000|2022-11-12 14:20:00|9.31|9.11|9.34|9.14|9.34|9.14|9.3|9.1|76
1668263100000|2022-11-12 14:25:00|9.33|9.13|9.35|9.15|9.36|9.16|9.32|9.12|81
1668263400000|2022-11-12 14:30:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|126
1668263700000|2022-11-12 14:35:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|74
1668264000000|2022-11-12 14:40:00|9.38|9.18|9.4|9.2|9.41|9.21|9.37|9.17|47
1668264300000|2022-11-12 14:45:00|9.41|9.21|9.42|9.22|9.45|9.25|9.4|9.2|94
1668264600000|2022-11-12 14:50:00|9.41|9.21|9.39|9.19|9.41|9.21|9.38|9.18|57
1668264900000|2022-11-12 14:55:00|9.38|9.18|9.38|9.18|9.4|9.2|9.37|9.17|41
1668265200000|2022-11-12 15:00:00|9.39|9.19|9.36|9.16|9.4|9.2|9.35|9.15|68
1668265500000|2022-11-12 15:05:00|9.35|9.15|9.39|9.19|9.41|9.21|9.35|9.15|95
1668265800000|2022-11-12 15:10:00|9.4|9.2|9.4|9.2|9.42|9.22|9.38|9.18|73
1668266100000|2022-11-12 15:15:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|39
1668266400000|2022-11-12 15:20:00|9.38|9.18|9.35|9.15|9.39|9.19|9.35|9.15|48
1668266700000|2022-11-12 15:25:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|23
1668267000000|2022-11-12 15:30:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|17
1668267300000|2022-11-12 15:35:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|64
1668267600000|2022-11-12 15:40:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|29
1668267900000|2022-11-12 15:45:00|9.33|9.13|9.32|9.12|9.34|9.14|9.32|9.12|32
1668268200000|2022-11-12 15:50:00|9.33|9.13|9.32|9.12|9.34|9.14|9.32|9.12|78
1668268500000|2022-11-12 15:55:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|21
1668268800000|2022-11-12 16:00:00|9.32|9.12|9.31|9.11|9.35|9.15|9.3|9.1|38
1668269100000|2022-11-12 16:05:00|9.3|9.1|9.32|9.12|9.34|9.14|9.3|9.1|65
1668269400000|2022-11-12 16:10:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|16
1668269700000|2022-11-12 16:15:00|9.33|9.13|9.3|9.1|9.35|9.15|9.3|9.1|62
1668270000000|2022-11-12 16:20:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|49
1668270300000|2022-11-12 16:25:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|11
1668270600000|2022-11-12 16:30:00|9.29|9.09|9.26|9.06|9.3|9.1|9.26|9.06|8
1668270900000|2022-11-12 16:35:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|19
1668271200000|2022-11-12 16:40:00|9.26|9.06|9.29|9.09|9.3|9.1|9.26|9.06|40
1668271500000|2022-11-12 16:45:00|9.3|9.1|9.3|9.1|9.32|9.12|9.29|9.09|47
1668271800000|2022-11-12 16:50:00|9.31|9.11|9.29|9.09|9.31|9.11|9.28|9.08|23
1668272100000|2022-11-12 16:55:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|46
1668272400000|2022-11-12 17:00:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|5
1668272700000|2022-11-12 17:05:00|9.27|9.07|9.25|9.05|9.29|9.09|9.25|9.05|33
1668273000000|2022-11-12 17:10:00|9.26|9.06|9.26|9.06|9.29|9.09|9.25|9.05|51
1668273300000|2022-11-12 17:15:00|9.25|9.05|9.23|9.03|9.27|9.07|9.23|9.03|27
1668273600000|2022-11-12 17:20:00|9.24|9.04|9.25|9.05|9.26|9.06|9.23|9.03|34
1668273900000|2022-11-12 17:25:00|9.26|9.06|9.24|9.04|9.27|9.07|9.23|9.03|37
1668274200000|2022-11-12 17:30:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|35
1668274500000|2022-11-12 17:35:00|9.22|9.02|9.22|9.02|9.24|9.04|9.22|9.02|33
1668274800000|2022-11-12 17:40:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|26
1668275100000|2022-11-12 17:45:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|25
1668275400000|2022-11-12 17:50:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|16
1668275700000|2022-11-12 17:55:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|16
1668276000000|2022-11-12 18:00:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|10
1668276300000|2022-11-12 18:05:00|9.22|9.02|9.21|9.01|9.23|9.03|9.2|9|18
1668276600000|2022-11-12 18:10:00|9.2|9|9.2|9|9.21|9.01|9.18|8.98|31
1668276900000|2022-11-12 18:15:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|24
1668277200000|2022-11-12 18:20:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|26
1668277500000|2022-11-12 18:25:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|24
1668277800000|2022-11-12 18:30:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|10
1668278100000|2022-11-12 18:35:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|32
1668278400000|2022-11-12 18:40:00|9.21|9.01|9.18|8.98|9.22|9.02|9.16|8.96|51
1668278700000|2022-11-12 18:45:00|9.19|8.99|9.21|9.01|9.22|9.02|9.18|8.98|61
1668279000000|2022-11-12 18:50:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|24
1668279300000|2022-11-12 18:55:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|36
1668279600000|2022-11-12 19:00:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|36
1668279900000|2022-11-12 19:05:00|9.22|9.02|9.23|9.03|9.23|9.03|9.2|9|50
1668280200000|2022-11-12 19:10:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|5
1668280500000|2022-11-12 19:15:00|9.23|9.03|9.21|9.01|9.23|9.03|9.2|9|15
1668280800000|2022-11-12 19:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.21|9.01|26
1668281100000|2022-11-12 19:25:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|3
1668281400000|2022-11-12 19:30:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|5
1668281700000|2022-11-12 19:35:00|9.22|9.02|9.21|9.01|9.23|9.03|9.2|9|71
1668282000000|2022-11-12 19:40:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|6
1668282300000|2022-11-12 19:45:00|9.22|9.02|9.19|8.99|9.22|9.02|9.18|8.98|32
1668282600000|2022-11-12 19:50:00|9.18|8.98|9.2|9|9.2|9|9.18|8.98|31
1668282900000|2022-11-12 19:55:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|42
1668283200000|2022-11-12 20:00:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|9
1668283500000|2022-11-12 20:05:00|9.22|9.02|9.21|9.01|9.22|9.02|9.2|9|32
1668283800000|2022-11-12 20:10:00|9.2|9|9.19|8.99|9.2|9|9.18|8.98|40
1668284100000|2022-11-12 20:15:00|9.18|8.98|9.19|8.99|9.2|9|9.17|8.97|26
1668284400000|2022-11-12 20:20:00|9.2|9|9.2|9|9.21|9.01|9.2|9|21
1668284700000|2022-11-12 20:25:00|9.21|9.01|9.21|9.01|9.21|9.01|9.19|8.99|15
1668285000000|2022-11-12 20:30:00|9.2|9|9.19|8.99|9.21|9.01|9.17|8.97|44
1668285300000|2022-11-12 20:35:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|22
1668285600000|2022-11-12 20:40:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|138
1668285900000|2022-11-12 20:45:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|60
1668286200000|2022-11-12 20:50:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|88
1668286500000|2022-11-12 20:55:00|9.2|9|9.18|8.98|9.2|9|9.17|8.97|77
1668286800000|2022-11-12 21:00:00|9.19|8.99|9.2|9|9.2|9|9.18|8.98|40
1668287100000|2022-11-12 21:05:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|19
1668287400000|2022-11-12 21:10:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|12
1668287700000|2022-11-12 21:15:00|9.22|9.02|9.22|9.02|9.22|9.02|9.2|9|31
1668288000000|2022-11-12 21:20:00|9.21|9.01|9.18|8.98|9.22|9.02|9.17|8.97|22
1668288300000|2022-11-12 21:25:00|9.19|8.99|9.19|8.99|9.21|9.01|9.18|8.98|69
1668288600000|2022-11-12 21:30:00|9.2|9|9.19|8.99|9.2|9|9.18|8.98|46
1668289500000|2022-11-12 21:45:00|9.2|9|9.2|9|9.2|9|9.19|8.99|35
1668289800000|2022-11-12 21:50:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|25
1668290100000|2022-11-12 21:55:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|68
1668290400000|2022-11-12 22:00:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|39
1668290700000|2022-11-12 22:05:00|9.19|8.99|9.18|8.98|9.21|9.01|9.18|8.98|62
1668291000000|2022-11-12 22:10:00|9.19|8.99|9.19|8.99|9.19|8.99|9.17|8.97|37
1668291300000|2022-11-12 22:15:00|9.18|8.98|9.22|9.02|9.22|9.02|9.18|8.98|29
1668291600000|2022-11-12 22:20:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|15
1668291900000|2022-11-12 22:25:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|24
1668292200000|2022-11-12 22:30:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|5
1668292500000|2022-11-12 22:35:00|9.23|9.03|9.23|9.03|9.23|9.03|9.21|9.01|15
1668292800000|2022-11-12 22:40:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|13
1668293100000|2022-11-12 22:45:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|13
1668293400000|2022-11-12 22:50:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|96
1668293700000|2022-11-12 22:55:00|9.24|9.04|9.27|9.07|9.27|9.07|9.24|9.04|50
1668294000000|2022-11-12 23:00:00|9.26|9.06|9.24|9.04|9.27|9.07|9.24|9.04|45
1668294300000|2022-11-12 23:05:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|42
1668294600000|2022-11-12 23:10:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|36
1668294900000|2022-11-12 23:15:00|9.25|9.05|9.23|9.03|9.25|9.05|9.23|9.03|37
1668295200000|2022-11-12 23:20:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|36
1668295500000|2022-11-12 23:25:00|9.24|9.04|9.16|8.96|9.26|9.06|9.14|8.94|61
1668295800000|2022-11-12 23:30:00|9.15|8.95|9.12|8.92|9.17|8.97|9.12|8.92|72
1668296100000|2022-11-12 23:35:00|9.13|8.93|9.16|8.96|9.17|8.97|9.12|8.92|60
1668296400000|2022-11-12 23:40:00|9.17|8.97|9.18|8.98|9.18|8.98|9.15|8.95|32
1668296700000|2022-11-12 23:45:00|9.17|8.97|9.19|8.99|9.2|9|9.16|8.96|63
1668297000000|2022-11-12 23:50:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|19
1668297300000|2022-11-12 23:55:00|9.19|8.99|9.2|9|9.21|9.01|9.18|8.98|26
1668297600000|2022-11-13 00:00:00|9.21|9.01|9.2|9|9.21|9.01|9.18|8.98|34
1668297900000|2022-11-13 00:05:00|9.19|8.99|9.19|8.99|9.2|9|9.15|8.95|39
1668298200000|2022-11-13 00:10:00|9.2|9|9.22|9.02|9.22|9.02|9.19|8.99|31
1668298500000|2022-11-13 00:15:00|9.21|9.01|9.26|9.06|9.26|9.06|9.21|9.01|40
1668298800000|2022-11-13 00:20:00|9.27|9.07|9.3|9.1|9.3|9.1|9.26|9.06|28
1668299100000|2022-11-13 00:25:00|9.29|9.09|9.28|9.08|9.3|9.1|9.27|9.07|28
1668299400000|2022-11-13 00:30:00|9.27|9.07|9.27|9.07|9.3|9.1|9.27|9.07|55
1668299700000|2022-11-13 00:35:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|21
1668300000000|2022-11-13 00:40:00|9.25|9.05|9.28|9.08|9.28|9.08|9.25|9.05|32
1668300300000|2022-11-13 00:45:00|9.29|9.09|9.26|9.06|9.29|9.09|9.26|9.06|56
1668300600000|2022-11-13 00:50:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|19
1668300900000|2022-11-13 00:55:00|9.26|9.06|9.25|9.05|9.27|9.07|9.24|9.04|42
1668301200000|2022-11-13 01:00:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|56
1668301500000|2022-11-13 01:05:00|9.26|9.06|9.24|9.04|9.26|9.06|9.24|9.04|21
1668301800000|2022-11-13 01:10:00|9.25|9.05|9.22|9.02|9.25|9.05|9.22|9.02|16
1668302100000|2022-11-13 01:15:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|74
1668302400000|2022-11-13 01:20:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|66
1668302700000|2022-11-13 01:25:00|9.23|9.03|9.23|9.03|9.25|9.05|9.23|9.03|73
1668303000000|2022-11-13 01:30:00|9.22|9.02|9.25|9.05|9.25|9.05|9.22|9.02|48
1668303300000|2022-11-13 01:35:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|23
1668303600000|2022-11-13 01:40:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|13
1668303900000|2022-11-13 01:45:00|9.28|9.08|9.24|9.04|9.28|9.08|9.23|9.03|29
1668304200000|2022-11-13 01:50:00|9.23|9.03|9.25|9.05|9.26|9.06|9.23|9.03|45
1668304500000|2022-11-13 01:55:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|14
1668304800000|2022-11-13 02:00:00|9.26|9.06|9.28|9.08|9.29|9.09|9.26|9.06|55
1668305100000|2022-11-13 02:05:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|56
1668305400000|2022-11-13 02:10:00|9.29|9.09|9.28|9.08|9.3|9.1|9.27|9.07|16
1668305700000|2022-11-13 02:15:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|19
1668306000000|2022-11-13 02:20:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|7
1668306300000|2022-11-13 02:25:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|6
1668306600000|2022-11-13 02:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|15
1668306900000|2022-11-13 02:35:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|13
1668307200000|2022-11-13 02:40:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|12
1668307500000|2022-11-13 02:45:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|39
1668307800000|2022-11-13 02:50:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|46
1668308100000|2022-11-13 02:55:00|9.28|9.08|9.3|9.1|9.31|9.11|9.28|9.08|25
1668308400000|2022-11-13 03:00:00|9.31|9.11|9.31|9.11|9.33|9.13|9.29|9.09|17
1668308700000|2022-11-13 03:05:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|23
1668309000000|2022-11-13 03:10:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|39
1668309300000|2022-11-13 03:15:00|9.3|9.1|9.28|9.08|9.31|9.11|9.28|9.08|47
1668309600000|2022-11-13 03:20:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|51
1668309900000|2022-11-13 03:25:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|43
1668310200000|2022-11-13 03:30:00|9.29|9.09|9.32|9.12|9.32|9.12|9.28|9.08|34
1668310500000|2022-11-13 03:35:00|9.31|9.11|9.33|9.13|9.34|9.14|9.31|9.11|43
1668310800000|2022-11-13 03:40:00|9.34|9.14|9.35|9.15|9.35|9.15|9.33|9.13|32
1668311100000|2022-11-13 03:45:00|9.36|9.16|9.33|9.13|9.36|9.16|9.33|9.13|54
1668311400000|2022-11-13 03:50:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|9
1668311700000|2022-11-13 03:55:00|9.33|9.13|9.33|9.13|9.35|9.15|9.33|9.13|29
1668312000000|2022-11-13 04:00:00|9.34|9.14|9.36|9.16|9.36|9.16|9.33|9.13|55
1668312300000|2022-11-13 04:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|13
1668312600000|2022-11-13 04:10:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|12
1668312900000|2022-11-13 04:15:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|10
1668313200000|2022-11-13 04:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|5
1668313500000|2022-11-13 04:25:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|4
1668314100000|2022-11-13 04:35:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|5
1668314400000|2022-11-13 04:40:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|36
1668314700000|2022-11-13 04:45:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1668315000000|2022-11-13 04:50:00|9.29|9.09|9.27|9.07|9.3|9.1|9.27|9.07|27
1668315300000|2022-11-13 04:55:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|57
1668315600000|2022-11-13 05:00:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|19
1668315900000|2022-11-13 05:05:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1668316500000|2022-11-13 05:15:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|2
1668316800000|2022-11-13 05:20:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|18
1668317100000|2022-11-13 05:25:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|10
1668317400000|2022-11-13 05:30:00|9.29|9.09|9.29|9.09|9.29|9.09|9.27|9.07|11
1668317700000|2022-11-13 05:35:00|9.3|9.1|9.28|9.08|9.31|9.11|9.28|9.08|17
1668318000000|2022-11-13 05:40:00|9.29|9.09|9.28|9.08|9.3|9.1|9.28|9.08|20
1668318300000|2022-11-13 05:45:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|2
1668318600000|2022-11-13 05:50:00|9.27|9.07|9.26|9.06|9.28|9.08|9.25|9.05|10
1668318900000|2022-11-13 05:55:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|3
1668319200000|2022-11-13 06:00:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|25
1668320100000|2022-11-13 06:15:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|12
1668320400000|2022-11-13 06:20:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|25
1668320700000|2022-11-13 06:25:00|9.24|9.04|9.16|8.96|9.24|9.04|9.15|8.95|71
1668321000000|2022-11-13 06:30:00|9.15|8.95|9.07|8.87|9.16|8.96|9.04|8.84|95
1668321300000|2022-11-13 06:35:00|9.08|8.88|9.12|8.92|9.12|8.92|9.08|8.88|45
1668321600000|2022-11-13 06:40:00|9.11|8.91|9.11|8.91|9.14|8.94|9.07|8.87|35
1668321900000|2022-11-13 06:45:00|9.1|8.9|9.08|8.88|9.12|8.92|9.05|8.85|87
1668322200000|2022-11-13 06:50:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|77
1668322500000|2022-11-13 06:55:00|9.08|8.88|9.06|8.86|9.09|8.89|9.06|8.86|53
1668322800000|2022-11-13 07:00:00|9.05|8.85|9.09|8.89|9.09|8.89|9.03|8.83|89
1668323100000|2022-11-13 07:05:00|9.08|8.88|9.11|8.91|9.11|8.91|9.07|8.87|58
1668323400000|2022-11-13 07:10:00|9.1|8.9|9.08|8.88|9.11|8.91|9.08|8.88|77
1668323700000|2022-11-13 07:15:00|9.09|8.89|9.06|8.86|9.09|8.89|9.05|8.85|62
1668324000000|2022-11-13 07:20:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|43
1668324300000|2022-11-13 07:25:00|9.06|8.86|9.08|8.88|9.08|8.88|9.05|8.85|67
1668324600000|2022-11-13 07:30:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|69
1668324900000|2022-11-13 07:35:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|52
1668325200000|2022-11-13 07:40:00|9.08|8.88|9.13|8.93|9.13|8.93|9.07|8.87|41
1668325500000|2022-11-13 07:45:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|95
1668325800000|2022-11-13 07:50:00|9.13|8.93|9.14|8.94|9.15|8.95|9.12|8.92|42
1668326100000|2022-11-13 07:55:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|108
1668326400000|2022-11-13 08:00:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|30
1668326700000|2022-11-13 08:05:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|25
1668327300000|2022-11-13 08:15:00|9.12|8.92|9.09|8.89|9.13|8.93|9.07|8.87|43
1668327600000|2022-11-13 08:20:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|18
1668327900000|2022-11-13 08:25:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|5
1668328200000|2022-11-13 08:30:00|9.09|8.89|9.11|8.91|9.11|8.91|9.08|8.88|7
1668328500000|2022-11-13 08:35:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|26
1668328800000|2022-11-13 08:40:00|9.12|8.92|9.07|8.87|9.12|8.92|9.07|8.87|54
1668329100000|2022-11-13 08:45:00|9.08|8.88|9.04|8.84|9.08|8.88|9.04|8.84|31
1668329400000|2022-11-13 08:50:00|9.05|8.85|9|8.8|9.06|8.86|8.99|8.79|24
1668329700000|2022-11-13 08:55:00|9.01|8.81|8.99|8.79|9.01|8.81|8.97|8.77|51
1668330000000|2022-11-13 09:00:00|8.98|8.78|8.99|8.79|9.01|8.81|8.98|8.78|46
1668330300000|2022-11-13 09:05:00|9|8.8|8.89|8.69|9|8.8|8.85|8.65|117
1668330600000|2022-11-13 09:10:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|26
1668330900000|2022-11-13 09:15:00|8.9|8.7|8.89|8.69|8.93|8.73|8.88|8.68|60
1668331200000|2022-11-13 09:20:00|8.9|8.7|8.91|8.71|8.92|8.72|8.88|8.68|34
1668331500000|2022-11-13 09:25:00|8.9|8.7|8.89|8.69|8.91|8.71|8.87|8.67|54
1668331800000|2022-11-13 09:30:00|8.88|8.68|8.91|8.71|8.92|8.72|8.87|8.67|35
1668332100000|2022-11-13 09:35:00|8.92|8.72|8.91|8.71|8.93|8.73|8.9|8.7|18
1668332400000|2022-11-13 09:40:00|8.9|8.7|8.94|8.74|8.95|8.75|8.9|8.7|27
1668332700000|2022-11-13 09:45:00|8.95|8.75|8.89|8.69|8.95|8.75|8.88|8.68|43
1668333000000|2022-11-13 09:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|28
1668333300000|2022-11-13 09:55:00|8.88|8.68|8.87|8.67|8.89|8.69|8.86|8.66|33
1668333600000|2022-11-13 10:00:00|8.88|8.68|8.93|8.73|8.94|8.74|8.88|8.68|50
1668333900000|2022-11-13 10:05:00|8.92|8.72|8.89|8.69|8.93|8.73|8.89|8.69|22
1668334200000|2022-11-13 10:10:00|8.9|8.7|8.86|8.66|8.9|8.7|8.86|8.66|33
1668334500000|2022-11-13 10:15:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|55
1668334800000|2022-11-13 10:20:00|8.86|8.66|8.89|8.69|8.89|8.69|8.85|8.65|20
1668335100000|2022-11-13 10:25:00|8.9|8.7|8.91|8.71|8.92|8.72|8.89|8.69|52
1668335400000|2022-11-13 10:30:00|8.92|8.72|8.89|8.69|8.92|8.72|8.89|8.69|36
1668335700000|2022-11-13 10:35:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|51
1668336000000|2022-11-13 10:40:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|36
1668336300000|2022-11-13 10:45:00|8.89|8.69|8.92|8.72|8.92|8.72|8.89|8.69|40
1668336600000|2022-11-13 10:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|43
1668336900000|2022-11-13 10:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|19
1668337200000|2022-11-13 11:00:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|38
1668337500000|2022-11-13 11:05:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|22
1668337800000|2022-11-13 11:10:00|8.93|8.73|8.87|8.67|8.94|8.74|8.87|8.67|83
1668338100000|2022-11-13 11:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|45
1668338400000|2022-11-13 11:20:00|8.89|8.69|8.9|8.7|8.91|8.71|8.87|8.67|28
1668338700000|2022-11-13 11:25:00|8.91|8.71|8.95|8.75|8.95|8.75|8.91|8.71|17
1668339000000|2022-11-13 11:30:00|8.94|8.74|8.98|8.78|8.99|8.79|8.94|8.74|83
1668339300000|2022-11-13 11:35:00|8.97|8.77|8.94|8.74|8.98|8.78|8.94|8.74|72
1668339600000|2022-11-13 11:40:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|33
1668339900000|2022-11-13 11:45:00|8.96|8.76|8.97|8.77|8.98|8.78|8.94|8.74|44
1668340200000|2022-11-13 11:50:00|8.96|8.76|8.97|8.77|8.99|8.79|8.96|8.76|50
1668340500000|2022-11-13 11:55:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|14
1668340800000|2022-11-13 12:00:00|8.98|8.78|8.99|8.79|9.01|8.81|8.97|8.77|30
1668341100000|2022-11-13 12:05:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|32
1668341400000|2022-11-13 12:10:00|8.98|8.78|8.98|8.78|9|8.8|8.97|8.77|39
1668341700000|2022-11-13 12:15:00|8.97|8.77|8.97|8.77|8.99|8.79|8.97|8.77|45
1668342000000|2022-11-13 12:20:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|30
1668342300000|2022-11-13 12:25:00|8.98|8.78|8.95|8.75|8.98|8.78|8.94|8.74|50
1668342600000|2022-11-13 12:30:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|26
1668342900000|2022-11-13 12:35:00|8.94|8.74|8.96|8.76|8.97|8.77|8.94|8.74|39
1668343200000|2022-11-13 12:40:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|18
1668343500000|2022-11-13 12:45:00|8.95|8.75|8.96|8.76|8.98|8.78|8.95|8.75|60
1668343800000|2022-11-13 12:50:00|8.95|8.75|8.97|8.77|8.98|8.78|8.95|8.75|21
1668344100000|2022-11-13 12:55:00|8.96|8.76|8.95|8.75|8.98|8.78|8.95|8.75|38
1668344400000|2022-11-13 13:00:00|8.96|8.76|8.93|8.73|8.96|8.76|8.92|8.72|34
1668344700000|2022-11-13 13:05:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|34
1668345000000|2022-11-13 13:10:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|26
1668345300000|2022-11-13 13:15:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|4
1668345600000|2022-11-13 13:20:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|9
1668345900000|2022-11-13 13:25:00|8.97|8.77|8.96|8.76|8.98|8.78|8.95|8.75|30
1668346200000|2022-11-13 13:30:00|8.95|8.75|8.97|8.77|8.98|8.78|8.95|8.75|23
1668346500000|2022-11-13 13:35:00|8.98|8.78|9.05|8.85|9.05|8.85|8.97|8.77|44
1668346800000|2022-11-13 13:40:00|9.04|8.84|9.06|8.86|9.12|8.92|9|8.8|145
1668347100000|2022-11-13 13:45:00|9.07|8.87|9.04|8.84|9.07|8.87|9.03|8.83|128
1668347400000|2022-11-13 13:50:00|9.05|8.85|9.04|8.84|9.06|8.86|9.03|8.83|114
1668347700000|2022-11-13 13:55:00|9.05|8.85|9.03|8.83|9.06|8.86|9.02|8.82|101
1668348000000|2022-11-13 14:00:00|9.02|8.82|9.02|8.82|9.04|8.84|9.01|8.81|71
1668348300000|2022-11-13 14:05:00|9.03|8.83|9.08|8.88|9.09|8.89|9.02|8.82|42
1668348600000|2022-11-13 14:10:00|9.09|8.89|9.08|8.88|9.11|8.91|9.08|8.88|40
1668348900000|2022-11-13 14:15:00|9.07|8.87|9.05|8.85|9.07|8.87|9.04|8.84|31
1668349200000|2022-11-13 14:20:00|9.04|8.84|9.05|8.85|9.06|8.86|9.03|8.83|68
1668349500000|2022-11-13 14:25:00|9.04|8.84|9.02|8.82|9.06|8.86|9.02|8.82|75
1668349800000|2022-11-13 14:30:00|9.03|8.83|9.04|8.84|9.07|8.87|9.03|8.83|60
1668350100000|2022-11-13 14:35:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|39
1668350400000|2022-11-13 14:40:00|9.04|8.84|9.04|8.84|9.06|8.86|9.03|8.83|59
1668350700000|2022-11-13 14:45:00|9.05|8.85|9.06|8.86|9.07|8.87|9.04|8.84|76
1668351000000|2022-11-13 14:50:00|9.07|8.87|9.05|8.85|9.07|8.87|9.04|8.84|119
1668351300000|2022-11-13 14:55:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|36
1668351600000|2022-11-13 15:00:00|9.06|8.86|9.09|8.89|9.1|8.9|9.05|8.85|76
1668351900000|2022-11-13 15:05:00|9.08|8.88|9.08|8.88|9.11|8.91|9.08|8.88|51
1668352200000|2022-11-13 15:10:00|9.07|8.87|9.09|8.89|9.09|8.89|9.04|8.84|89
1668352500000|2022-11-13 15:15:00|9.1|8.9|9.13|8.93|9.16|8.96|9.08|8.88|74
1668352800000|2022-11-13 15:20:00|9.12|8.92|9.04|8.84|9.12|8.92|9.03|8.83|77
1668353100000|2022-11-13 15:25:00|9.03|8.83|9.06|8.86|9.07|8.87|9.02|8.82|86
1668353400000|2022-11-13 15:30:00|9.07|8.87|9.07|8.87|9.09|8.89|9.05|8.85|51
1668353700000|2022-11-13 15:35:00|9.06|8.86|9.09|8.89|9.1|8.9|9.05|8.85|32
1668354000000|2022-11-13 15:40:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|64
1668354300000|2022-11-13 15:45:00|9.1|8.9|9.08|8.88|9.1|8.9|9.07|8.87|43
1668354600000|2022-11-13 15:50:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|54
1668354900000|2022-11-13 15:55:00|9.05|8.85|9.08|8.88|9.08|8.88|9.05|8.85|36
1668355200000|2022-11-13 16:00:00|9.07|8.87|9.07|8.87|9.1|8.9|9.06|8.86|61
1668355500000|2022-11-13 16:05:00|9.06|8.86|9.09|8.89|9.09|8.89|9.06|8.86|24
1668355800000|2022-11-13 16:10:00|9.08|8.88|9.06|8.86|9.1|8.9|9.05|8.85|49
1668356100000|2022-11-13 16:15:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|33
1668356400000|2022-11-13 16:20:00|9.08|8.88|9.04|8.84|9.08|8.88|9.03|8.83|53
1668356700000|2022-11-13 16:25:00|9.03|8.83|9.06|8.86|9.06|8.86|9.02|8.82|24
1668357000000|2022-11-13 16:30:00|9.07|8.87|9.04|8.84|9.09|8.89|9.04|8.84|70
1668357300000|2022-11-13 16:35:00|9.05|8.85|9.02|8.82|9.05|8.85|9.01|8.81|30
1668357600000|2022-11-13 16:40:00|9.01|8.81|9.04|8.84|9.04|8.84|9.01|8.81|58
1668357900000|2022-11-13 16:45:00|9.03|8.83|9.05|8.85|9.06|8.86|9.02|8.82|53
1668358200000|2022-11-13 16:50:00|9.06|8.86|9.03|8.83|9.08|8.88|9.03|8.83|28
1668358500000|2022-11-13 16:55:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|56
1668358800000|2022-11-13 17:00:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|29
1668359100000|2022-11-13 17:05:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|44
1668359400000|2022-11-13 17:10:00|9.03|8.83|8.97|8.77|9.04|8.84|8.97|8.77|41
1668359700000|2022-11-13 17:15:00|8.98|8.78|9|8.8|9.01|8.81|8.95|8.75|73
1668360000000|2022-11-13 17:20:00|8.99|8.79|8.97|8.77|8.99|8.79|8.96|8.76|67
1668360300000|2022-11-13 17:25:00|8.98|8.78|8.97|8.77|9|8.8|8.97|8.77|24
1668360600000|2022-11-13 17:30:00|8.96|8.76|8.95|8.75|8.97|8.77|8.94|8.74|22
1668360900000|2022-11-13 17:35:00|8.96|8.76|9|8.8|9.01|8.81|8.96|8.76|21
1668361200000|2022-11-13 17:40:00|9.01|8.81|9.04|8.84|9.05|8.85|9|8.8|52
1668361500000|2022-11-13 17:45:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|52
1668361800000|2022-11-13 17:50:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|51
1668362100000|2022-11-13 17:55:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|62
1668362400000|2022-11-13 18:00:00|9.04|8.84|9.03|8.83|9.05|8.85|9.02|8.82|20
1668362700000|2022-11-13 18:05:00|9.04|8.84|9.02|8.82|9.04|8.84|9.01|8.81|45
1668363000000|2022-11-13 18:10:00|9.03|8.83|9.01|8.81|9.03|8.83|9|8.8|55
1668363300000|2022-11-13 18:15:00|9.02|8.82|8.97|8.77|9.02|8.82|8.96|8.76|16
1668363600000|2022-11-13 18:20:00|8.96|8.76|8.98|8.78|8.98|8.78|8.95|8.75|37
1668363900000|2022-11-13 18:25:00|8.97|8.77|8.94|8.74|8.98|8.78|8.94|8.74|58
1668364200000|2022-11-13 18:30:00|8.95|8.75|8.93|8.73|8.97|8.77|8.92|8.72|107
1668364500000|2022-11-13 18:35:00|8.94|8.74|8.94|8.74|8.96|8.76|8.94|8.74|59
1668364800000|2022-11-13 18:40:00|8.95|8.75|8.97|8.77|8.97|8.77|8.94|8.74|51
1668365100000|2022-11-13 18:45:00|8.96|8.76|8.99|8.79|8.99|8.79|8.96|8.76|14
1668365400000|2022-11-13 18:50:00|8.98|8.78|8.96|8.76|8.99|8.79|8.96|8.76|29
1668365700000|2022-11-13 18:55:00|8.97|8.77|9|8.8|9.01|8.81|8.97|8.77|46
1668366000000|2022-11-13 19:00:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|40
1668366300000|2022-11-13 19:05:00|9.01|8.81|8.98|8.78|9.02|8.82|8.98|8.78|40
1668366600000|2022-11-13 19:10:00|8.99|8.79|8.98|8.78|9.02|8.82|8.98|8.78|34
1668366900000|2022-11-13 19:15:00|8.99|8.79|8.97|8.77|9|8.8|8.97|8.77|61
1668367200000|2022-11-13 19:20:00|8.98|8.78|9.01|8.81|9.02|8.82|8.97|8.77|40
1668367500000|2022-11-13 19:25:00|9.02|8.82|8.99|8.79|9.02|8.82|8.99|8.79|74
1668367800000|2022-11-13 19:30:00|9|8.8|9.02|8.82|9.02|8.82|8.99|8.79|61
1668368100000|2022-11-13 19:35:00|9.01|8.81|9.01|8.81|9.03|8.83|9.01|8.81|23
1668368400000|2022-11-13 19:40:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|64
1668368700000|2022-11-13 19:45:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|87
1668369000000|2022-11-13 19:50:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|36
1668369300000|2022-11-13 19:55:00|9.03|8.83|9.04|8.84|9.05|8.85|9.02|8.82|56
1668369600000|2022-11-13 20:00:00|9.03|8.83|9.03|8.83|9.06|8.86|9.01|8.81|31
1668369900000|2022-11-13 20:05:00|9.04|8.84|9.07|8.87|9.08|8.88|9.02|8.82|60
1668370200000|2022-11-13 20:10:00|9.06|8.86|9.04|8.84|9.08|8.88|9.04|8.84|45
1668370500000|2022-11-13 20:15:00|9.05|8.85|9.07|8.87|9.07|8.87|9.04|8.84|25
1668370800000|2022-11-13 20:20:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|24
1668371100000|2022-11-13 20:25:00|9.06|8.86|9.05|8.85|9.06|8.86|9.03|8.83|24
1668371400000|2022-11-13 20:30:00|9.04|8.84|9.14|8.74|9.15|8.88|9.04|8.74|28
1668371700000|2022-11-13 20:35:00|9.15|8.75|9.15|8.75|9.17|8.77|9.14|8.74|39
1668372000000|2022-11-13 20:40:00|9.14|8.74|9.12|8.72|9.15|8.75|9.12|8.72|73
1668372300000|2022-11-13 20:45:00|9.13|8.73|9.12|8.72|9.13|8.73|9.11|8.71|56
1668372600000|2022-11-13 20:50:00|9.11|8.71|9.07|8.67|9.12|8.72|9.07|8.67|57
1668372900000|2022-11-13 20:55:00|9.06|8.66|9.05|8.65|9.07|8.67|9.04|8.64|44
1668373200000|2022-11-13 21:00:00|9.04|8.64|8.94|8.54|9.08|8.68|8.94|8.54|59
1668373500000|2022-11-13 21:05:00|8.95|8.55|8.98|8.58|9.01|8.61|8.95|8.55|118
1668373800000|2022-11-13 21:10:00|8.99|8.59|8.98|8.58|9|8.6|8.97|8.57|88
1668374100000|2022-11-13 21:15:00|8.99|8.59|9.01|8.61|9.02|8.62|8.96|8.56|89
1668374400000|2022-11-13 21:20:00|9.02|8.62|9.06|8.66|9.08|8.68|9.01|8.61|79
1668374700000|2022-11-13 21:25:00|9.07|8.67|9.06|8.66|9.07|8.67|9.04|8.64|98
1668375000000|2022-11-13 21:30:00|9.07|8.67|9.04|8.64|9.07|8.67|9.04|8.64|94
1668375300000|2022-11-13 21:35:00|9.03|8.63|9.12|8.72|9.14|8.74|9.03|8.63|94
1668375600000|2022-11-13 21:40:00|9.11|8.71|9.07|8.67|9.12|8.72|9.06|8.66|89
1668375900000|2022-11-13 21:45:00|9.06|8.66|9.02|8.62|9.07|8.67|9.02|8.62|65
1668376200000|2022-11-13 21:50:00|9.03|8.63|9.02|8.62|9.03|8.63|9.01|8.61|104
1668376500000|2022-11-13 21:55:00|9.01|8.61|8.98|8.58|9.02|8.62|8.97|8.57|56
1668376800000|2022-11-13 22:00:00|8.97|8.57|8.86|8.66|8.98|8.66|8.86|8.55|63
1668377100000|2022-11-13 22:05:00|8.87|8.67|8.91|8.71|8.91|8.71|8.85|8.65|31
1668377400000|2022-11-13 22:10:00|8.9|8.7|8.91|8.71|8.93|8.73|8.9|8.7|24
1668377700000|2022-11-13 22:15:00|8.92|8.72|8.9|8.7|8.92|8.72|8.89|8.69|39
1668378000000|2022-11-13 22:20:00|8.89|8.69|8.91|8.71|8.92|8.72|8.89|8.69|57
1668378300000|2022-11-13 22:25:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|96
1668378600000|2022-11-13 22:30:00|8.9|8.7|8.94|8.74|8.94|8.74|8.9|8.7|49
1668378900000|2022-11-13 22:35:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|47
1668379200000|2022-11-13 22:40:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|35
1668379500000|2022-11-13 22:45:00|8.93|8.73|8.96|8.76|8.96|8.76|8.92|8.72|30
1668379800000|2022-11-13 22:50:00|8.95|8.75|8.94|8.74|8.96|8.76|8.92|8.72|46
1668380100000|2022-11-13 22:55:00|8.95|8.75|8.92|8.72|8.95|8.75|8.92|8.72|20
1668380400000|2022-11-13 23:00:00|8.93|8.73|8.86|8.66|8.93|8.73|8.84|8.64|60
1668380700000|2022-11-13 23:05:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|56
1668381000000|2022-11-13 23:10:00|8.87|8.67|8.81|8.61|8.87|8.67|8.8|8.6|57
1668381300000|2022-11-13 23:15:00|8.8|8.6|8.82|8.62|8.82|8.62|8.77|8.57|81
1668381600000|2022-11-13 23:20:00|8.83|8.63|8.86|8.66|8.87|8.67|8.83|8.63|66
1668381900000|2022-11-13 23:25:00|8.85|8.65|8.87|8.67|8.87|8.67|8.84|8.64|47
1668382200000|2022-11-13 23:30:00|8.86|8.66|8.85|8.65|8.88|8.68|8.83|8.63|86
1668382500000|2022-11-13 23:35:00|8.84|8.64|8.87|8.67|8.88|8.68|8.84|8.64|40
1668382800000|2022-11-13 23:40:00|8.88|8.68|8.82|8.62|8.88|8.68|8.81|8.61|95
1668383100000|2022-11-13 23:45:00|8.81|8.61|8.91|8.71|8.92|8.72|8.81|8.61|73
1668383400000|2022-11-13 23:50:00|8.92|8.72|8.94|8.74|8.95|8.75|8.89|8.69|85
1668383700000|2022-11-13 23:55:00|8.95|8.75|8.91|8.71|8.96|8.76|8.9|8.7|45
1668384000000|2022-11-14 00:00:00|8.9|8.7|8.96|8.76|8.97|8.77|8.88|8.68|81
1668384300000|2022-11-14 00:05:00|8.97|8.77|8.89|8.69|8.97|8.77|8.87|8.67|47
1668384600000|2022-11-14 00:10:00|8.9|8.7|8.92|8.72|8.96|8.76|8.9|8.7|45
1668384900000|2022-11-14 00:15:00|8.91|8.71|8.85|8.65|8.93|8.73|8.85|8.65|69
1668385200000|2022-11-14 00:20:00|8.86|8.66|8.61|8.41|8.86|8.66|8.61|8.41|104
1668385500000|2022-11-14 00:25:00|8.62|8.42|8.73|8.53|8.75|8.55|8.62|8.42|119
1668385800000|2022-11-14 00:30:00|8.72|8.52|8.81|8.61|8.81|8.61|8.72|8.52|84
1668386100000|2022-11-14 00:35:00|8.82|8.62|8.83|8.63|8.83|8.63|8.78|8.58|74
1668386400000|2022-11-14 00:40:00|8.82|8.62|8.84|8.64|8.87|8.67|8.81|8.61|65
1668386700000|2022-11-14 00:45:00|8.85|8.65|8.79|8.59|8.86|8.66|8.78|8.58|91
1668387000000|2022-11-14 00:50:00|8.8|8.6|8.9|8.7|8.93|8.73|8.8|8.6|77
1668387300000|2022-11-14 00:55:00|8.89|8.69|8.86|8.66|8.91|8.71|8.85|8.65|86
1668387600000|2022-11-14 01:00:00|8.85|8.65|8.87|8.67|8.87|8.67|8.8|8.6|67
1668387900000|2022-11-14 01:05:00|8.88|8.68|8.85|8.65|8.91|8.71|8.84|8.64|90
1668388200000|2022-11-14 01:10:00|8.84|8.64|8.83|8.63|8.88|8.68|8.82|8.62|64
1668388500000|2022-11-14 01:15:00|8.82|8.62|8.8|8.6|8.85|8.65|8.8|8.6|101
1668388800000|2022-11-14 01:20:00|8.81|8.61|8.84|8.64|8.86|8.66|8.8|8.6|104
1668389100000|2022-11-14 01:25:00|8.83|8.63|8.79|8.59|8.84|8.64|8.78|8.58|79
1668389400000|2022-11-14 01:30:00|8.78|8.58|8.76|8.56|8.82|8.62|8.76|8.56|77
1668389700000|2022-11-14 01:35:00|8.75|8.55|8.69|8.49|8.75|8.55|8.68|8.48|83
1668390000000|2022-11-14 01:40:00|8.7|8.5|8.65|8.45|8.72|8.52|8.64|8.44|80
1668390300000|2022-11-14 01:45:00|8.66|8.46|8.61|8.41|8.69|8.49|8.6|8.4|126
1668390600000|2022-11-14 01:50:00|8.62|8.42|8.68|8.48|8.71|8.51|8.61|8.41|61
1668390900000|2022-11-14 01:55:00|8.67|8.47|8.71|8.51|8.72|8.52|8.67|8.47|47
1668391200000|2022-11-14 02:00:00|8.7|8.5|8.65|8.45|8.73|8.53|8.63|8.43|86
1668391500000|2022-11-14 02:05:00|8.64|8.44|8.57|8.37|8.65|8.45|8.57|8.37|90
1668391800000|2022-11-14 02:10:00|8.56|8.36|8.55|8.35|8.59|8.39|8.51|8.31|72
1668392100000|2022-11-14 02:15:00|8.56|8.36|8.6|8.4|8.6|8.4|8.55|8.35|49
1668392400000|2022-11-14 02:20:00|8.59|8.39|8.6|8.4|8.62|8.42|8.59|8.39|66
1668392700000|2022-11-14 02:25:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|61
1668393000000|2022-11-14 02:30:00|8.6|8.4|8.62|8.42|8.63|8.43|8.59|8.39|69
1668393300000|2022-11-14 02:35:00|8.61|8.41|8.63|8.43|8.64|8.44|8.6|8.4|55
1668393600000|2022-11-14 02:40:00|8.62|8.42|8.64|8.44|8.64|8.44|8.62|8.42|67
1668393900000|2022-11-14 02:45:00|8.63|8.43|8.63|8.43|8.64|8.44|8.59|8.39|71
1668394200000|2022-11-14 02:50:00|8.64|8.44|8.61|8.41|8.64|8.44|8.6|8.4|42
1668394500000|2022-11-14 02:55:00|8.6|8.4|8.66|8.46|8.66|8.46|8.58|8.38|37
1668394800000|2022-11-14 03:00:00|8.65|8.45|8.63|8.43|8.68|8.48|8.63|8.43|57
1668395100000|2022-11-14 03:05:00|8.64|8.44|8.61|8.41|8.64|8.44|8.61|8.41|34
1668395400000|2022-11-14 03:10:00|8.62|8.42|8.61|8.41|8.62|8.42|8.6|8.4|26
1668395700000|2022-11-14 03:15:00|8.62|8.42|8.61|8.41|8.65|8.45|8.61|8.41|34
1668396000000|2022-11-14 03:20:00|8.62|8.42|8.62|8.42|8.62|8.42|8.6|8.4|35
1668396300000|2022-11-14 03:25:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|37
1668396600000|2022-11-14 03:30:00|8.64|8.44|8.65|8.45|8.65|8.45|8.62|8.42|42
1668396900000|2022-11-14 03:35:00|8.64|8.44|8.6|8.4|8.65|8.45|8.6|8.4|51
1668397200000|2022-11-14 03:40:00|8.61|8.41|8.6|8.4|8.62|8.42|8.59|8.39|34
1668397500000|2022-11-14 03:45:00|8.59|8.39|8.64|8.44|8.65|8.45|8.59|8.39|40
1668397800000|2022-11-14 03:50:00|8.63|8.43|8.6|8.4|8.64|8.44|8.59|8.39|64
1668398100000|2022-11-14 03:55:00|8.61|8.41|8.62|8.42|8.62|8.42|8.59|8.39|56
1668398400000|2022-11-14 04:00:00|8.61|8.41|8.62|8.42|8.62|8.42|8.6|8.4|22
1668398700000|2022-11-14 04:05:00|8.61|8.41|8.6|8.4|8.62|8.42|8.6|8.4|30
1668399000000|2022-11-14 04:10:00|8.61|8.41|8.58|8.38|8.61|8.41|8.58|8.38|52
1668399300000|2022-11-14 04:15:00|8.57|8.37|8.49|8.29|8.58|8.38|8.48|8.28|75
1668399600000|2022-11-14 04:20:00|8.48|8.28|8.53|8.33|8.54|8.34|8.48|8.28|90
1668399900000|2022-11-14 04:25:00|8.52|8.32|8.5|8.3|8.54|8.34|8.5|8.3|67
1668400200000|2022-11-14 04:30:00|8.49|8.29|8.54|8.34|8.55|8.35|8.49|8.29|46
1668400500000|2022-11-14 04:35:00|8.55|8.35|8.51|8.31|8.55|8.35|8.5|8.3|65
1668400800000|2022-11-14 04:40:00|8.52|8.32|8.49|8.29|8.52|8.32|8.49|8.29|64
1668401100000|2022-11-14 04:45:00|8.48|8.28|8.52|8.32|8.53|8.33|8.48|8.28|35
1668401400000|2022-11-14 04:50:00|8.51|8.31|8.51|8.31|8.52|8.32|8.49|8.29|27
1668401700000|2022-11-14 04:55:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|66
1668402000000|2022-11-14 05:00:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|41
1668402300000|2022-11-14 05:05:00|8.53|8.33|8.53|8.33|8.54|8.34|8.51|8.31|57
1668402600000|2022-11-14 05:10:00|8.54|8.34|8.53|8.33|8.54|8.34|8.51|8.31|52
1668402900000|2022-11-14 05:15:00|8.52|8.32|8.54|8.34|8.55|8.35|8.52|8.32|37
1668403200000|2022-11-14 05:20:00|8.55|8.35|8.52|8.32|8.55|8.35|8.52|8.32|40
1668403500000|2022-11-14 05:25:00|8.53|8.33|8.49|8.29|8.53|8.33|8.49|8.29|35
1668403800000|2022-11-14 05:30:00|8.48|8.28|8.46|8.26|8.52|8.32|8.45|8.25|49
1668404100000|2022-11-14 05:35:00|8.47|8.27|8.47|8.27|8.48|8.28|8.43|8.23|43
1668404400000|2022-11-14 05:40:00|8.46|8.26|8.44|8.24|8.47|8.27|8.43|8.23|35
1668404700000|2022-11-14 05:45:00|8.43|8.23|8.48|8.28|8.48|8.28|8.42|8.22|48
1668405000000|2022-11-14 05:50:00|8.47|8.27|8.49|8.29|8.51|8.31|8.47|8.27|75
1668405300000|2022-11-14 05:55:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|70
1668405600000|2022-11-14 06:00:00|8.46|8.26|8.52|8.32|8.52|8.32|8.46|8.26|79
1668405900000|2022-11-14 06:05:00|8.51|8.31|8.51|8.31|8.52|8.32|8.48|8.28|51
1668406200000|2022-11-14 06:10:00|8.52|8.32|8.47|8.27|8.52|8.32|8.46|8.26|48
1668406500000|2022-11-14 06:15:00|8.48|8.28|8.48|8.28|8.52|8.32|8.47|8.27|59
1668406800000|2022-11-14 06:20:00|8.47|8.27|8.5|8.3|8.51|8.31|8.47|8.27|38
1668407100000|2022-11-14 06:25:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|30
1668407400000|2022-11-14 06:30:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|30
1668407700000|2022-11-14 06:35:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|54
1668408000000|2022-11-14 06:40:00|8.55|8.35|8.66|8.46|8.71|8.51|8.54|8.34|84
1668408300000|2022-11-14 06:45:00|8.67|8.47|8.72|8.52|8.72|8.52|8.63|8.43|90
1668408600000|2022-11-14 06:50:00|8.71|8.51|8.72|8.52|8.74|8.54|8.69|8.49|104
1668408900000|2022-11-14 06:55:00|8.73|8.53|8.79|8.59|8.82|8.62|8.72|8.52|69
1668409200000|2022-11-14 07:00:00|8.8|8.6|8.8|8.6|8.8|8.6|8.78|8.58|39
1668409500000|2022-11-14 07:05:00|8.79|8.59|8.74|8.54|8.79|8.59|8.73|8.53|88
1668409800000|2022-11-14 07:10:00|8.73|8.53|8.74|8.54|8.77|8.57|8.73|8.53|236
1668410100000|2022-11-14 07:15:00|8.75|8.55|8.69|8.49|8.75|8.55|8.67|8.47|163
1668410400000|2022-11-14 07:20:00|8.7|8.5|8.77|8.57|8.77|8.57|8.69|8.49|161
1668410700000|2022-11-14 07:25:00|8.76|8.56|8.82|8.62|8.84|8.64|8.76|8.56|179
1668411000000|2022-11-14 07:30:00|8.83|8.63|8.81|8.61|8.84|8.64|8.8|8.6|207
1668411300000|2022-11-14 07:35:00|8.82|8.62|8.86|8.66|8.88|8.68|8.8|8.6|254
1668411600000|2022-11-14 07:40:00|8.85|8.65|8.88|8.68|8.9|8.7|8.84|8.64|155
1668411900000|2022-11-14 07:45:00|8.89|8.69|8.86|8.66|8.91|8.71|8.84|8.64|202
1668412200000|2022-11-14 07:50:00|8.87|8.67|8.89|8.69|8.92|8.72|8.86|8.66|203
1668412500000|2022-11-14 07:55:00|8.9|8.7|8.92|8.72|8.92|8.72|8.89|8.69|175
1668412800000|2022-11-14 08:00:00|8.91|8.71|8.95|8.75|8.95|8.75|8.91|8.71|159
1668413100000|2022-11-14 08:05:00|8.94|8.74|8.91|8.71|8.95|8.75|8.9|8.7|196
1668413400000|2022-11-14 08:10:00|8.92|8.72|8.95|8.75|8.97|8.77|8.91|8.71|212
1668413700000|2022-11-14 08:15:00|8.96|8.76|8.93|8.73|8.97|8.77|8.91|8.71|270
1668414000000|2022-11-14 08:20:00|8.92|8.72|8.93|8.73|8.95|8.75|8.92|8.72|242
1668414300000|2022-11-14 08:25:00|8.94|8.74|8.94|8.74|8.95|8.75|8.91|8.71|135
1668414600000|2022-11-14 08:30:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|21
1668414900000|2022-11-14 08:35:00|8.94|8.74|8.91|8.71|8.95|8.75|8.89|8.69|50
1668415200000|2022-11-14 08:40:00|8.9|8.7|8.92|8.72|8.93|8.73|8.9|8.7|35
1668415500000|2022-11-14 08:45:00|8.93|8.73|8.92|8.72|8.93|8.73|8.9|8.7|54
1668415800000|2022-11-14 08:50:00|8.93|8.73|8.95|8.75|8.96|8.76|8.92|8.72|47
1668416100000|2022-11-14 08:55:00|8.94|8.74|8.94|8.74|8.96|8.76|8.93|8.73|185
1668416400000|2022-11-14 09:00:00|8.93|8.73|8.9|8.7|8.96|8.76|8.89|8.69|236
1668416700000|2022-11-14 09:05:00|8.89|8.69|8.87|8.67|8.91|8.71|8.86|8.66|225
1668417000000|2022-11-14 09:10:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|190
1668417300000|2022-11-14 09:15:00|8.89|8.69|8.84|8.64|8.9|8.7|8.84|8.64|217
1668417600000|2022-11-14 09:20:00|8.85|8.65|8.86|8.66|8.89|8.69|8.84|8.64|102
1668417900000|2022-11-14 09:25:00|8.87|8.67|8.88|8.68|8.89|8.69|8.85|8.65|172
1668418200000|2022-11-14 09:30:00|8.89|8.69|8.9|8.7|8.9|8.7|8.87|8.67|196
1668418500000|2022-11-14 09:35:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|112
1668418800000|2022-11-14 09:40:00|8.91|8.71|8.92|8.72|8.93|8.73|8.89|8.69|148
1668419100000|2022-11-14 09:45:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|101
1668419400000|2022-11-14 09:50:00|8.92|8.72|8.92|8.72|8.94|8.74|8.91|8.71|214
1668419700000|2022-11-14 09:55:00|8.91|8.71|8.9|8.7|8.93|8.73|8.88|8.68|235
1668420000000|2022-11-14 10:00:00|8.89|8.69|8.91|8.71|8.93|8.73|8.88|8.68|217
1668420300000|2022-11-14 10:05:00|8.92|8.72|8.91|8.71|8.92|8.72|8.89|8.69|162
1668420600000|2022-11-14 10:10:00|8.9|8.7|8.89|8.69|8.92|8.72|8.88|8.68|122
1668420900000|2022-11-14 10:15:00|8.88|8.68|8.91|8.71|8.91|8.71|8.88|8.68|90
1668421200000|2022-11-14 10:20:00|8.9|8.7|8.91|8.71|8.93|8.73|8.9|8.7|54
1668421500000|2022-11-14 10:25:00|8.92|8.72|8.92|8.72|8.94|8.74|8.91|8.71|31
1668421800000|2022-11-14 10:30:00|8.93|8.73|8.95|8.75|8.96|8.76|8.92|8.72|45
1668422100000|2022-11-14 10:35:00|8.96|8.76|8.96|8.76|8.99|8.79|8.94|8.74|103
1668422400000|2022-11-14 10:40:00|8.95|8.75|8.97|8.77|8.97|8.77|8.94|8.74|154
1668422700000|2022-11-14 10:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.94|8.74|146
1668423000000|2022-11-14 10:50:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|92
1668423300000|2022-11-14 10:55:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|161
1668423600000|2022-11-14 11:00:00|8.96|8.76|8.97|8.77|9|8.8|8.95|8.75|136
1668423900000|2022-11-14 11:05:00|8.98|8.78|8.98|8.78|9|8.8|8.97|8.77|105
1668424200000|2022-11-14 11:10:00|8.99|8.79|9|8.8|9.01|8.81|8.98|8.78|94
1668424500000|2022-11-14 11:15:00|9.01|8.81|8.98|8.78|9.02|8.82|8.98|8.78|108
1668424800000|2022-11-14 11:20:00|8.97|8.77|8.96|8.76|9|8.8|8.96|8.76|186
1668425100000|2022-11-14 11:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|147
1668425400000|2022-11-14 11:30:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|161
1668425700000|2022-11-14 11:35:00|8.95|8.75|8.95|8.75|8.97|8.77|8.95|8.75|147
1668426000000|2022-11-14 11:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|57
1668426300000|2022-11-14 11:45:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|149
1668426600000|2022-11-14 11:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|171
1668426900000|2022-11-14 11:55:00|8.95|8.75|8.94|8.74|8.96|8.76|8.94|8.74|190
1668427200000|2022-11-14 12:00:00|8.95|8.75|8.93|8.73|8.96|8.76|8.92|8.72|175
1668427500000|2022-11-14 12:05:00|8.92|8.72|8.91|8.71|8.94|8.74|8.9|8.7|144
1668427800000|2022-11-14 12:10:00|8.92|8.72|8.93|8.73|8.94|8.74|8.91|8.71|218
1668428100000|2022-11-14 12:15:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|133
1668428400000|2022-11-14 12:20:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|82
1668428700000|2022-11-14 12:25:00|8.94|8.74|8.96|8.76|8.97|8.77|8.94|8.74|175
1668429000000|2022-11-14 12:30:00|8.97|8.77|9|8.8|9.01|8.81|8.96|8.76|168
1668429300000|2022-11-14 12:35:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|91
1668429600000|2022-11-14 12:40:00|9|8.8|8.99|8.79|9.01|8.81|8.98|8.78|105
1668429900000|2022-11-14 12:45:00|9|8.8|9.02|8.82|9.02|8.82|8.99|8.79|177
1668430200000|2022-11-14 12:50:00|9.01|8.81|9.01|8.81|9.03|8.83|9.01|8.81|101
1668430500000|2022-11-14 12:55:00|9.02|8.82|9|8.8|9.02|8.82|8.98|8.78|165
1668430800000|2022-11-14 13:00:00|9.01|8.81|9.01|8.81|9.02|8.82|8.99|8.79|225
1668431100000|2022-11-14 13:05:00|9.02|8.82|8.98|8.78|9.06|8.86|8.98|8.78|245
1668431400000|2022-11-14 13:10:00|8.99|8.79|9.06|8.86|9.07|8.87|8.98|8.78|196
1668431700000|2022-11-14 13:15:00|9.07|8.87|9.06|8.86|9.07|8.87|9.03|8.83|217
1668432000000|2022-11-14 13:20:00|9.05|8.85|9.06|8.86|9.08|8.88|9.04|8.84|248
1668432300000|2022-11-14 13:25:00|9.05|8.85|9.08|8.88|9.09|8.89|9.05|8.85|195
1668432600000|2022-11-14 13:30:00|9.09|8.89|9.05|8.85|9.09|8.89|9.04|8.84|248
1668432900000|2022-11-14 13:35:00|9.06|8.86|9.03|8.83|9.07|8.87|9.01|8.81|199
1668433200000|2022-11-14 13:40:00|9.04|8.84|9.01|8.81|9.04|8.84|9.01|8.81|194
1668433500000|2022-11-14 13:45:00|9.02|8.82|8.97|8.77|9.05|8.85|8.97|8.77|144
1668433800000|2022-11-14 13:50:00|8.96|8.76|8.85|8.65|8.97|8.77|8.83|8.63|336
1668434100000|2022-11-14 13:55:00|8.86|8.66|8.91|8.71|8.93|8.73|8.85|8.65|279
1668434400000|2022-11-14 14:00:00|8.92|8.72|8.91|8.71|8.92|8.72|8.89|8.69|234
1668434700000|2022-11-14 14:05:00|8.9|8.7|8.98|8.78|8.98|8.78|8.9|8.7|225
1668435000000|2022-11-14 14:10:00|8.97|8.77|8.95|8.75|8.98|8.78|8.94|8.74|249
1668435300000|2022-11-14 14:15:00|8.94|8.74|8.89|8.69|8.96|8.76|8.89|8.69|275
1668435600000|2022-11-14 14:20:00|8.9|8.7|8.88|8.68|8.92|8.72|8.88|8.68|272
1668435900000|2022-11-14 14:25:00|8.89|8.69|8.84|8.64|8.89|8.69|8.83|8.63|247
1668436200000|2022-11-14 14:30:00|8.85|8.65|8.84|8.64|8.9|8.7|8.83|8.63|252
1668436500000|2022-11-14 14:35:00|8.85|8.65|8.82|8.62|8.86|8.66|8.77|8.57|211
1668436800000|2022-11-14 14:40:00|8.83|8.63|8.8|8.6|8.83|8.63|8.8|8.6|261
1668437100000|2022-11-14 14:45:00|8.81|8.61|8.85|8.65|8.86|8.66|8.77|8.57|251
1668437400000|2022-11-14 14:50:00|8.84|8.64|8.83|8.63|8.86|8.66|8.82|8.62|191
1668437700000|2022-11-14 14:55:00|8.84|8.64|8.87|8.67|8.88|8.68|8.83|8.63|198
1668438000000|2022-11-14 15:00:00|8.88|8.68|8.87|8.67|8.9|8.7|8.86|8.66|221
1668438300000|2022-11-14 15:05:00|8.86|8.66|8.88|8.68|8.89|8.69|8.85|8.65|217
1668438600000|2022-11-14 15:10:00|8.87|8.67|8.89|8.69|8.9|8.7|8.86|8.66|203
1668438900000|2022-11-14 15:15:00|8.88|8.68|8.87|8.67|8.9|8.7|8.86|8.66|205
1668439200000|2022-11-14 15:20:00|8.88|8.68|8.82|8.62|8.88|8.68|8.82|8.62|229
1668439500000|2022-11-14 15:25:00|8.83|8.63|8.79|8.59|8.84|8.64|8.78|8.58|252
1668439800000|2022-11-14 15:30:00|8.8|8.6|8.78|8.58|8.8|8.6|8.76|8.56|182
1668440100000|2022-11-14 15:35:00|8.79|8.59|8.8|8.6|8.81|8.61|8.77|8.57|148
1668440400000|2022-11-14 15:40:00|8.81|8.61|8.81|8.61|8.82|8.62|8.79|8.59|203
1668440700000|2022-11-14 15:45:00|8.82|8.62|8.8|8.6|8.84|8.64|8.79|8.59|153
1668441000000|2022-11-14 15:50:00|8.81|8.61|8.82|8.62|8.83|8.63|8.79|8.59|218
1668441300000|2022-11-14 15:55:00|8.83|8.63|8.85|8.65|8.86|8.66|8.81|8.61|116
1668441600000|2022-11-14 16:00:00|8.84|8.64|8.87|8.67|8.87|8.67|8.82|8.62|174
1668441900000|2022-11-14 16:05:00|8.88|8.68|8.88|8.68|8.88|8.68|8.86|8.66|215
1668442200000|2022-11-14 16:10:00|8.87|8.67|8.86|8.66|8.89|8.69|8.82|8.62|198
1668442500000|2022-11-14 16:15:00|8.87|8.67|8.78|8.58|8.87|8.67|8.78|8.58|167
1668442800000|2022-11-14 16:20:00|8.77|8.57|8.78|8.58|8.78|8.58|8.75|8.55|124
1668443100000|2022-11-14 16:25:00|8.79|8.59|8.82|8.62|8.82|8.62|8.78|8.58|68
1668443400000|2022-11-14 16:30:00|8.81|8.61|8.83|8.63|8.84|8.64|8.8|8.6|147
1668443700000|2022-11-14 16:35:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|202
1668444000000|2022-11-14 16:40:00|8.84|8.64|8.8|8.6|8.84|8.64|8.79|8.59|65
1668444300000|2022-11-14 16:45:00|8.79|8.59|8.82|8.62|8.83|8.63|8.79|8.59|64
1668444600000|2022-11-14 16:50:00|8.83|8.63|8.79|8.59|8.83|8.63|8.79|8.59|250
1668444900000|2022-11-14 16:55:00|8.8|8.6|8.79|8.59|8.81|8.61|8.78|8.58|266
1668445200000|2022-11-14 17:00:00|8.8|8.6|8.81|8.61|8.83|8.63|8.79|8.59|130
1668445500000|2022-11-14 17:05:00|8.8|8.6|8.82|8.62|8.82|8.62|8.77|8.57|152
1668445800000|2022-11-14 17:10:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|110
1668446100000|2022-11-14 17:15:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|46
1668446400000|2022-11-14 17:20:00|8.83|8.63|8.84|8.64|8.84|8.64|8.82|8.62|112
1668446700000|2022-11-14 17:25:00|8.85|8.65|8.84|8.64|8.85|8.65|8.82|8.62|114
1668447000000|2022-11-14 17:30:00|8.83|8.63|8.85|8.65|8.86|8.66|8.82|8.62|187
1668447300000|2022-11-14 17:35:00|8.84|8.64|8.84|8.64|8.85|8.65|8.82|8.62|191
1668447600000|2022-11-14 17:40:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|190
1668447900000|2022-11-14 17:45:00|8.85|8.65|8.84|8.64|8.85|8.65|8.82|8.62|162
1668448200000|2022-11-14 17:50:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|138
1668448500000|2022-11-14 17:55:00|8.83|8.63|8.85|8.65|8.85|8.65|8.82|8.62|135
1668448800000|2022-11-14 18:00:00|8.84|8.64|8.87|8.67|8.87|8.67|8.84|8.64|58
1668449100000|2022-11-14 18:05:00|8.86|8.66|8.83|8.63|8.88|8.68|8.83|8.63|132
1668449400000|2022-11-14 18:10:00|8.84|8.64|8.82|8.62|8.86|8.66|8.81|8.61|111
1668449700000|2022-11-14 18:15:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|57
1668450000000|2022-11-14 18:20:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|215
1668450300000|2022-11-14 18:25:00|8.83|8.63|8.87|8.67|8.87|8.67|8.83|8.63|73
1668450600000|2022-11-14 18:30:00|8.86|8.66|8.86|8.66|8.88|8.68|8.86|8.66|65
1668450900000|2022-11-14 18:35:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|137
1668451200000|2022-11-14 18:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|89
1668451500000|2022-11-14 18:45:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|47
1668451800000|2022-11-14 18:50:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|156
1668452100000|2022-11-14 18:55:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|105
1668452400000|2022-11-14 19:00:00|8.85|8.65|8.87|8.67|8.88|8.68|8.85|8.65|139
1668452700000|2022-11-14 19:05:00|8.88|8.68|8.88|8.68|8.89|8.69|8.85|8.65|121
1668453000000|2022-11-14 19:10:00|8.87|8.67|8.85|8.65|8.88|8.68|8.84|8.64|141
1668453300000|2022-11-14 19:15:00|8.84|8.64|8.85|8.65|8.86|8.66|8.82|8.62|264
1668453600000|2022-11-14 19:20:00|8.86|8.66|8.91|8.71|8.91|8.71|8.85|8.65|258
1668453900000|2022-11-14 19:25:00|8.9|8.7|8.9|8.7|8.91|8.71|8.87|8.67|215
1668454200000|2022-11-14 19:30:00|8.89|8.69|8.87|8.67|8.9|8.7|8.86|8.66|139
1668454500000|2022-11-14 19:35:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|132
1668454800000|2022-11-14 19:40:00|8.88|8.68|8.85|8.65|8.88|8.68|8.85|8.65|174
1668455100000|2022-11-14 19:45:00|8.84|8.64|8.85|8.65|8.86|8.66|8.81|8.61|194
1668455400000|2022-11-14 19:50:00|8.86|8.66|8.85|8.65|8.9|8.7|8.85|8.65|212
1668455700000|2022-11-14 19:55:00|8.86|8.66|8.84|8.64|8.86|8.66|8.81|8.61|135
1668456000000|2022-11-14 20:00:00|8.83|8.63|8.9|8.7|8.9|8.7|8.83|8.63|228
1668456300000|2022-11-14 20:05:00|8.89|8.69|8.84|8.64|8.9|8.7|8.83|8.63|294
1668456600000|2022-11-14 20:10:00|8.85|8.65|8.85|8.65|8.87|8.67|8.83|8.63|141
1668456900000|2022-11-14 20:15:00|8.84|8.64|8.94|8.74|8.96|8.76|8.84|8.64|123
1668457200000|2022-11-14 20:20:00|8.95|8.75|8.96|8.76|8.99|8.79|8.94|8.74|138
1668457500000|2022-11-14 20:25:00|8.95|8.75|9|8.8|9.01|8.81|8.95|8.75|130
1668457800000|2022-11-14 20:30:00|9.01|8.81|9.09|8.89|9.09|8.89|9|8.8|57
1668458100000|2022-11-14 20:35:00|9.08|8.88|9.16|8.96|9.17|8.97|9.07|8.87|214
1668458400000|2022-11-14 20:40:00|9.15|8.95|9.12|8.92|9.19|8.99|9.11|8.91|225
1668458700000|2022-11-14 20:45:00|9.13|8.93|9.09|8.89|9.13|8.93|9.03|8.83|191
1668459000000|2022-11-14 20:50:00|9.08|8.88|9.06|8.86|9.09|8.89|9.04|8.84|135
1668459300000|2022-11-14 20:55:00|9.07|8.87|9.05|8.85|9.07|8.87|9.03|8.83|140
1668459600000|2022-11-14 21:00:00|9.04|8.84|9.02|8.82|9.05|8.85|9.02|8.82|105
1668459900000|2022-11-14 21:05:00|9.03|8.83|8.99|8.79|9.04|8.84|8.97|8.77|198
1668460200000|2022-11-14 21:10:00|9|8.8|9.02|8.82|9.03|8.83|8.98|8.78|205
1668460500000|2022-11-14 21:15:00|9.03|8.83|9.07|8.87|9.08|8.88|9.02|8.82|203
1668460800000|2022-11-14 21:20:00|9.06|8.86|9.06|8.86|9.07|8.87|9.04|8.84|93
1668461100000|2022-11-14 21:25:00|9.05|8.85|9.04|8.84|9.07|8.87|9.03|8.83|142
1668461400000|2022-11-14 21:30:00|9.05|8.85|9.04|8.84|9.06|8.86|9.03|8.83|32
1668461700000|2022-11-14 21:35:00|9.05|8.85|9.14|8.94|9.14|8.94|9.04|8.84|138
1668462000000|2022-11-14 21:40:00|9.13|8.93|9.12|8.92|9.14|8.94|9.11|8.91|198
1668462300000|2022-11-14 21:45:00|9.11|8.91|9.09|8.89|9.12|8.92|9.06|8.86|135
1668462600000|2022-11-14 21:50:00|9.1|8.9|9.12|8.92|9.13|8.93|9.08|8.88|131
1668462900000|2022-11-14 21:55:00|9.13|8.93|9.1|8.9|9.17|8.97|9.1|8.9|106
1668463200000|2022-11-14 22:00:00|9.11|8.91|9.09|8.89|9.11|8.91|9.08|8.88|39
1668463500000|2022-11-14 22:05:00|9.1|8.9|9.11|8.91|9.12|8.92|9.09|8.89|26
1668463800000|2022-11-14 22:10:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|18
1668464100000|2022-11-14 22:15:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|29
1668464400000|2022-11-14 22:20:00|9.11|8.91|9.12|8.92|9.13|8.93|9.1|8.9|20
1668464700000|2022-11-14 22:25:00|9.13|8.93|9.16|8.96|9.17|8.97|9.13|8.93|30
1668465000000|2022-11-14 22:30:00|9.17|8.97|9.11|8.91|9.18|8.98|9.11|8.91|35
1668465300000|2022-11-14 22:35:00|9.12|8.92|9.13|8.93|9.14|8.94|9.11|8.91|82
1668465600000|2022-11-14 22:40:00|9.14|8.94|9.15|8.95|9.17|8.97|9.12|8.92|30
1668465900000|2022-11-14 22:45:00|9.14|8.94|9.19|8.99|9.2|9|9.14|8.94|30
1668466200000|2022-11-14 22:50:00|9.18|8.98|9.17|8.97|9.19|8.99|9.16|8.96|46
1668466500000|2022-11-14 22:55:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|34
1668466800000|2022-11-14 23:00:00|9.16|8.96|9.16|8.96|9.2|9|9.16|8.96|95
1668467100000|2022-11-14 23:05:00|9.17|8.97|9.16|8.96|9.2|9|9.15|8.95|152
1668467400000|2022-11-14 23:10:00|9.15|8.95|9.18|8.98|9.19|8.99|9.14|8.94|88
1668467700000|2022-11-14 23:15:00|9.19|8.99|9.16|8.96|9.2|9|9.16|8.96|118
1668468000000|2022-11-14 23:20:00|9.17|8.97|9.19|8.99|9.19|8.99|9.15|8.95|145
1668468300000|2022-11-14 23:25:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|60
1668468600000|2022-11-14 23:30:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|42
1668468900000|2022-11-14 23:35:00|9.22|9.02|9.19|8.99|9.23|9.03|9.18|8.98|88
1668469200000|2022-11-14 23:40:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|52
1668469500000|2022-11-14 23:45:00|9.22|9.02|9.22|9.02|9.23|9.03|9.2|9|98
1668469800000|2022-11-14 23:50:00|9.23|9.03|9.23|9.03|9.24|9.04|9.21|9.01|103
1668470100000|2022-11-14 23:55:00|9.22|9.02|9.23|9.03|9.23|9.03|9.2|9|155
1668470400000|2022-11-15 00:00:00|9.22|9.02|9.32|9.12|9.33|9.13|9.21|9.01|183
1668470700000|2022-11-15 00:05:00|9.31|9.11|9.3|9.1|9.32|9.12|9.22|9.02|138
1668471000000|2022-11-15 00:10:00|9.29|9.09|9.28|9.08|9.34|9.14|9.27|9.07|168
1668471300000|2022-11-15 00:15:00|9.29|9.09|9.25|9.05|9.31|9.11|9.24|9.04|207
1668471600000|2022-11-15 00:20:00|9.24|9.04|9.28|9.08|9.3|9.1|9.24|9.04|157
1668471900000|2022-11-15 00:25:00|9.27|9.07|9.29|9.09|9.3|9.1|9.27|9.07|165
1668472200000|2022-11-15 00:30:00|9.3|9.1|9.27|9.07|9.31|9.11|9.25|9.05|212
1668472500000|2022-11-15 00:35:00|9.28|9.08|9.24|9.04|9.3|9.1|9.23|9.03|194
1668472800000|2022-11-15 00:40:00|9.23|9.03|9.21|9.01|9.25|9.05|9.2|9|133
1668473100000|2022-11-15 00:45:00|9.22|9.02|9.22|9.02|9.24|9.04|9.2|9|165
1668473400000|2022-11-15 00:50:00|9.23|9.03|9.18|8.98|9.24|9.04|9.17|8.97|213
1668473700000|2022-11-15 00:55:00|9.19|8.99|9.16|8.96|9.19|8.99|9.14|8.94|236
1668474000000|2022-11-15 01:00:00|9.17|8.97|9.17|8.97|9.17|8.97|9.14|8.94|281
1668474300000|2022-11-15 01:05:00|9.16|8.96|9.18|8.98|9.19|8.99|9.16|8.96|155
1668474600000|2022-11-15 01:10:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|112
1668474900000|2022-11-15 01:15:00|9.17|8.97|9.19|8.99|9.2|9|9.17|8.97|119
1668475200000|2022-11-15 01:20:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|192
1668475500000|2022-11-15 01:25:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|170
1668475800000|2022-11-15 01:30:00|9.2|9|9.22|9.02|9.23|9.03|9.2|9|117
1668476100000|2022-11-15 01:35:00|9.21|9.01|9.21|9.01|9.22|9.02|9.19|8.99|224
1668476400000|2022-11-15 01:40:00|9.22|9.02|9.24|9.04|9.25|9.05|9.19|8.99|207
1668476700000|2022-11-15 01:45:00|9.23|9.03|9.25|9.05|9.26|9.06|9.21|9.01|239
1668477000000|2022-11-15 01:50:00|9.24|9.04|9.24|9.04|9.25|9.05|9.22|9.02|204
1668477300000|2022-11-15 01:55:00|9.25|9.05|9.21|9.01|9.26|9.06|9.19|8.99|207
1668477600000|2022-11-15 02:00:00|9.2|9|9.23|9.03|9.23|9.03|9.18|8.98|217
1668477900000|2022-11-15 02:05:00|9.24|9.04|9.21|9.01|9.24|9.04|9.19|8.99|203
1668478200000|2022-11-15 02:10:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|128
1668478500000|2022-11-15 02:15:00|9.22|9.02|9.2|9|9.23|9.03|9.19|8.99|127
1668478800000|2022-11-15 02:20:00|9.21|9.01|9.23|9.03|9.23|9.03|9.19|8.99|98
1668479100000|2022-11-15 02:25:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|104
1668479400000|2022-11-15 02:30:00|9.22|9.02|9.24|9.04|9.25|9.05|9.2|9|147
1668479700000|2022-11-15 02:35:00|9.23|9.03|9.25|9.05|9.25|9.05|9.21|9.01|171
1668480000000|2022-11-15 02:40:00|9.24|9.04|9.23|9.03|9.24|9.04|9.22|9.02|158
1668480300000|2022-11-15 02:45:00|9.22|9.02|9.22|9.02|9.24|9.04|9.21|9.01|147
1668480600000|2022-11-15 02:50:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|95
1668480900000|2022-11-15 02:55:00|9.24|9.04|9.23|9.03|9.24|9.04|9.22|9.02|90
1668481200000|2022-11-15 03:00:00|9.24|9.04|9.26|9.06|9.28|9.08|9.22|9.02|158
1668481500000|2022-11-15 03:05:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|149
1668481800000|2022-11-15 03:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.23|9.03|181
1668482100000|2022-11-15 03:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|40
1668482400000|2022-11-15 03:20:00|9.24|9.04|9.23|9.03|9.25|9.05|9.21|9.01|90
1668482700000|2022-11-15 03:25:00|9.24|9.04|9.25|9.05|9.26|9.06|9.23|9.03|49
1668483000000|2022-11-15 03:30:00|9.24|9.04|9.28|9.08|9.29|9.09|9.24|9.04|63
1668483300000|2022-11-15 03:35:00|9.29|9.09|9.28|9.08|9.3|9.1|9.27|9.07|70
1668483600000|2022-11-15 03:40:00|9.29|9.09|9.28|9.08|9.3|9.1|9.27|9.07|104
1668483900000|2022-11-15 03:45:00|9.27|9.07|9.26|9.06|9.29|9.09|9.25|9.05|132
1668484200000|2022-11-15 03:50:00|9.27|9.07|9.25|9.05|9.28|9.08|9.24|9.04|101
1668484500000|2022-11-15 03:55:00|9.26|9.06|9.24|9.04|9.26|9.06|9.24|9.04|103
1668484800000|2022-11-15 04:00:00|9.25|9.05|9.24|9.04|9.25|9.05|9.23|9.03|124
1668485100000|2022-11-15 04:05:00|9.23|9.03|9.26|9.06|9.27|9.07|9.23|9.03|118
1668485400000|2022-11-15 04:10:00|9.27|9.07|9.25|9.05|9.27|9.07|9.24|9.04|87
1668485700000|2022-11-15 04:15:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|37
1668486000000|2022-11-15 04:20:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|55
1668486300000|2022-11-15 04:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|12
1668486600000|2022-11-15 04:30:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|38
1668486900000|2022-11-15 04:35:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|21
1668487200000|2022-11-15 04:40:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|56
1668487500000|2022-11-15 04:45:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|48
1668487800000|2022-11-15 04:50:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|30
1668488100000|2022-11-15 04:55:00|9.26|9.06|9.26|9.06|9.26|9.06|9.24|9.04|55
1668488400000|2022-11-15 05:00:00|9.25|9.05|9.27|9.07|9.28|9.08|9.25|9.05|123
1668488700000|2022-11-15 05:05:00|9.28|9.08|9.29|9.09|9.29|9.09|9.25|9.05|120
1668489000000|2022-11-15 05:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|44
1668489300000|2022-11-15 05:15:00|9.28|9.08|9.28|9.08|9.3|9.1|9.28|9.08|111
1668489600000|2022-11-15 05:20:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|25
1668489900000|2022-11-15 05:25:00|9.26|9.06|9.31|9.11|9.32|9.12|9.26|9.06|115
1668490200000|2022-11-15 05:30:00|9.32|9.12|9.29|9.09|9.32|9.12|9.28|9.08|132
1668490500000|2022-11-15 05:35:00|9.3|9.1|9.32|9.12|9.34|9.14|9.29|9.09|145
1668490800000|2022-11-15 05:40:00|9.33|9.13|9.32|9.12|9.33|9.13|9.3|9.1|152
1668491100000|2022-11-15 05:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.28|9.08|65
1668491400000|2022-11-15 05:50:00|9.31|9.11|9.29|9.09|9.31|9.11|9.27|9.07|75
1668491700000|2022-11-15 05:55:00|9.3|9.1|9.29|9.09|9.3|9.1|9.27|9.07|100
1668492000000|2022-11-15 06:00:00|9.28|9.08|9.3|9.1|9.31|9.11|9.27|9.07|112
1668492300000|2022-11-15 06:05:00|9.31|9.11|9.32|9.12|9.34|9.14|9.3|9.1|196
1668492600000|2022-11-15 06:10:00|9.31|9.11|9.34|9.14|9.35|9.15|9.31|9.11|50
1668492900000|2022-11-15 06:15:00|9.35|9.15|9.33|9.13|9.35|9.15|9.32|9.12|71
1668493200000|2022-11-15 06:20:00|9.32|9.12|9.31|9.11|9.33|9.13|9.28|9.08|82
1668493500000|2022-11-15 06:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|98
1668493800000|2022-11-15 06:30:00|9.3|9.1|9.33|9.13|9.33|9.13|9.29|9.09|150
1668494100000|2022-11-15 06:35:00|9.32|9.12|9.3|9.1|9.33|9.13|9.3|9.1|133
1668494400000|2022-11-15 06:40:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|52
1668494700000|2022-11-15 06:45:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|165
1668495000000|2022-11-15 06:50:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|70
1668495300000|2022-11-15 06:55:00|9.3|9.1|9.3|9.1|9.3|9.1|9.28|9.08|122
1668495600000|2022-11-15 07:00:00|9.29|9.09|9.29|9.09|9.32|9.12|9.29|9.09|121
1668495900000|2022-11-15 07:05:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|116
1668496200000|2022-11-15 07:10:00|9.3|9.1|9.33|9.13|9.33|9.13|9.29|9.09|106
1668496500000|2022-11-15 07:15:00|9.32|9.12|9.35|9.15|9.37|9.17|9.32|9.12|176
1668496800000|2022-11-15 07:20:00|9.36|9.16|9.36|9.16|9.37|9.17|9.34|9.14|144
1668497100000|2022-11-15 07:25:00|9.35|9.15|9.31|9.11|9.36|9.16|9.29|9.09|149
1668497400000|2022-11-15 07:30:00|9.32|9.12|9.34|9.14|9.34|9.14|9.3|9.1|201
1668497700000|2022-11-15 07:35:00|9.33|9.13|9.34|9.14|9.35|9.15|9.33|9.13|138
1668498000000|2022-11-15 07:40:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|99
1668498300000|2022-11-15 07:45:00|9.34|9.14|9.35|9.15|9.36|9.16|9.33|9.13|227
1668498600000|2022-11-15 07:50:00|9.36|9.16|9.34|9.14|9.36|9.16|9.33|9.13|171
1668498900000|2022-11-15 07:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|181
1668499200000|2022-11-15 08:00:00|9.34|9.14|9.34|9.14|9.35|9.15|9.32|9.12|178
1668499500000|2022-11-15 08:05:00|9.33|9.13|9.32|9.12|9.34|9.14|9.31|9.11|125
1668499800000|2022-11-15 08:10:00|9.31|9.11|9.33|9.13|9.35|9.15|9.31|9.11|143
1668500100000|2022-11-15 08:15:00|9.34|9.14|9.34|9.14|9.36|9.16|9.34|9.14|149
1668500400000|2022-11-15 08:20:00|9.35|9.15|9.36|9.16|9.37|9.17|9.33|9.13|251
1668500700000|2022-11-15 08:25:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|191
1668501000000|2022-11-15 08:30:00|9.36|9.16|9.38|9.18|9.38|9.18|9.35|9.15|149
1668501300000|2022-11-15 08:35:00|9.37|9.17|9.34|9.14|9.38|9.18|9.34|9.14|168
1668501600000|2022-11-15 08:40:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|115
1668501900000|2022-11-15 08:45:00|9.36|9.16|9.34|9.14|9.37|9.17|9.33|9.13|141
1668502200000|2022-11-15 08:50:00|9.35|9.15|9.33|9.13|9.35|9.15|9.31|9.11|151
1668502500000|2022-11-15 08:55:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|128
1668502800000|2022-11-15 09:00:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|168
1668503100000|2022-11-15 09:05:00|9.34|9.14|9.37|9.17|9.38|9.18|9.33|9.13|124
1668503400000|2022-11-15 09:10:00|9.36|9.16|9.35|9.15|9.38|9.18|9.34|9.14|134
1668503700000|2022-11-15 09:15:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|121
1668504000000|2022-11-15 09:20:00|9.35|9.15|9.32|9.12|9.37|9.17|9.3|9.1|166
1668504300000|2022-11-15 09:25:00|9.33|9.13|9.32|9.12|9.35|9.15|9.31|9.11|172
1668504600000|2022-11-15 09:30:00|9.33|9.13|9.32|9.12|9.34|9.14|9.29|9.09|142
1668504900000|2022-11-15 09:35:00|9.31|9.11|9.3|9.1|9.33|9.13|9.3|9.1|210
1668505200000|2022-11-15 09:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|157
1668505500000|2022-11-15 09:45:00|9.31|9.11|9.31|9.11|9.33|9.13|9.31|9.11|197
1668505800000|2022-11-15 09:50:00|9.32|9.12|9.35|9.15|9.36|9.16|9.31|9.11|114
1668506100000|2022-11-15 09:55:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|134
1668506400000|2022-11-15 10:00:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|121
1668506700000|2022-11-15 10:05:00|9.35|9.15|9.3|9.1|9.36|9.16|9.29|9.09|86
1668507000000|2022-11-15 10:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.29|9.09|127
1668507300000|2022-11-15 10:15:00|9.3|9.1|9.31|9.11|9.33|9.13|9.3|9.1|126
1668507600000|2022-11-15 10:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|133
1668507900000|2022-11-15 10:25:00|9.31|9.11|9.34|9.14|9.36|9.16|9.31|9.11|166
1668508200000|2022-11-15 10:30:00|9.33|9.13|9.31|9.11|9.35|9.15|9.3|9.1|167
1668508500000|2022-11-15 10:35:00|9.3|9.1|9.33|9.13|9.35|9.15|9.3|9.1|153
1668508800000|2022-11-15 10:40:00|9.34|9.14|9.33|9.13|9.34|9.14|9.32|9.12|129
1668509100000|2022-11-15 10:45:00|9.32|9.12|9.31|9.11|9.34|9.14|9.31|9.11|178
1668509400000|2022-11-15 10:50:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|134
1668509700000|2022-11-15 10:55:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|126
1668510000000|2022-11-15 11:00:00|9.32|9.12|9.35|9.15|9.36|9.16|9.32|9.12|148
1668510300000|2022-11-15 11:05:00|9.36|9.16|9.35|9.15|9.37|9.17|9.34|9.14|151
1668510600000|2022-11-15 11:10:00|9.34|9.14|9.33|9.13|9.36|9.16|9.31|9.11|141
1668510900000|2022-11-15 11:15:00|9.32|9.12|9.3|9.1|9.33|9.13|9.29|9.09|191
1668511200000|2022-11-15 11:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.29|9.09|175
1668511500000|2022-11-15 11:25:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|200
1668511800000|2022-11-15 11:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|59
1668512100000|2022-11-15 11:35:00|9.31|9.11|9.3|9.1|9.32|9.12|9.29|9.09|122
1668512400000|2022-11-15 11:40:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|67
1668512700000|2022-11-15 11:45:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|86
1668513000000|2022-11-15 11:50:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|40
1668513300000|2022-11-15 11:55:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|86
1668513600000|2022-11-15 12:00:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|138
1668513900000|2022-11-15 12:05:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|101
1668514200000|2022-11-15 12:10:00|9.29|9.09|9.32|9.12|9.32|9.12|9.28|9.08|118
1668514500000|2022-11-15 12:15:00|9.31|9.11|9.34|9.14|9.34|9.14|9.31|9.11|138
1668514800000|2022-11-15 12:20:00|9.35|9.15|9.32|9.12|9.35|9.15|9.32|9.12|247
1668515100000|2022-11-15 12:25:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|149
1668515400000|2022-11-15 12:30:00|9.33|9.13|9.35|9.15|9.36|9.16|9.33|9.13|169
1668515700000|2022-11-15 12:35:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|196
1668516000000|2022-11-15 12:40:00|9.36|9.16|9.36|9.16|9.38|9.18|9.35|9.15|95
1668516300000|2022-11-15 12:45:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|100
1668516600000|2022-11-15 12:50:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|159
1668516900000|2022-11-15 12:55:00|9.34|9.14|9.35|9.15|9.36|9.16|9.33|9.13|130
1668517200000|2022-11-15 13:00:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|156
1668517500000|2022-11-15 13:05:00|9.35|9.15|9.37|9.17|9.37|9.17|9.34|9.14|157
1668517800000|2022-11-15 13:10:00|9.38|9.18|9.35|9.15|9.38|9.18|9.35|9.15|118
1668518100000|2022-11-15 13:15:00|9.36|9.16|9.39|9.19|9.39|9.19|9.34|9.14|82
1668518400000|2022-11-15 13:20:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|138
1668518700000|2022-11-15 13:25:00|9.38|9.18|9.42|9.22|9.42|9.22|9.37|9.17|101
1668519000000|2022-11-15 13:30:00|9.41|9.21|9.45|9.25|9.48|9.28|9.41|9.21|226
1668519300000|2022-11-15 13:35:00|9.46|9.26|9.42|9.22|9.46|9.26|9.4|9.2|278
1668519600000|2022-11-15 13:40:00|9.41|9.21|9.44|9.24|9.45|9.25|9.4|9.2|287
1668519900000|2022-11-15 13:45:00|9.45|9.25|9.44|9.24|9.45|9.25|9.41|9.21|302
1668520200000|2022-11-15 13:50:00|9.43|9.23|9.43|9.23|9.44|9.24|9.41|9.21|283
1668520500000|2022-11-15 13:55:00|9.44|9.24|9.45|9.25|9.46|9.26|9.42|9.22|186
1668520800000|2022-11-15 14:00:00|9.44|9.24|9.43|9.23|9.45|9.25|9.41|9.21|239
1668521100000|2022-11-15 14:05:00|9.42|9.22|9.41|9.21|9.44|9.24|9.4|9.2|168
1668521400000|2022-11-15 14:10:00|9.42|9.22|9.4|9.2|9.42|9.22|9.39|9.19|73
1668521700000|2022-11-15 14:15:00|9.39|9.19|9.38|9.18|9.41|9.21|9.37|9.17|140
1668522000000|2022-11-15 14:20:00|9.39|9.19|9.41|9.21|9.43|9.23|9.38|9.18|167
1668522300000|2022-11-15 14:25:00|9.42|9.22|9.42|9.22|9.43|9.23|9.4|9.2|161
1668522600000|2022-11-15 14:30:00|9.43|9.23|9.42|9.22|9.43|9.23|9.4|9.2|104
1668522900000|2022-11-15 14:35:00|9.43|9.23|9.39|9.19|9.43|9.23|9.39|9.19|127
1668523200000|2022-11-15 14:40:00|9.4|9.2|9.37|9.17|9.4|9.2|9.36|9.16|192
1668523500000|2022-11-15 14:45:00|9.38|9.18|9.37|9.17|9.39|9.19|9.35|9.15|240
1668523800000|2022-11-15 14:50:00|9.36|9.16|9.39|9.19|9.4|9.2|9.36|9.16|253
1668524100000|2022-11-15 14:55:00|9.38|9.18|9.4|9.2|9.43|9.23|9.38|9.18|178
1668524400000|2022-11-15 15:00:00|9.41|9.21|9.41|9.21|9.42|9.22|9.39|9.19|229
1668524700000|2022-11-15 15:05:00|9.42|9.22|9.4|9.2|9.43|9.23|9.39|9.19|224
1668525000000|2022-11-15 15:10:00|9.39|9.19|9.39|9.19|9.41|9.21|9.38|9.18|257
1668525300000|2022-11-15 15:15:00|9.4|9.2|9.41|9.21|9.42|9.22|9.39|9.19|240
1668525600000|2022-11-15 15:20:00|9.4|9.2|9.41|9.21|9.42|9.22|9.39|9.19|214
1668525900000|2022-11-15 15:25:00|9.42|9.22|9.44|9.24|9.45|9.25|9.41|9.21|159
1668526200000|2022-11-15 15:30:00|9.45|9.25|9.47|9.27|9.47|9.27|9.43|9.23|200
1668526500000|2022-11-15 15:35:00|9.48|9.28|9.53|9.33|9.57|9.37|9.46|9.26|246
1668526800000|2022-11-15 15:40:00|9.52|9.32|9.56|9.36|9.56|9.36|9.52|9.32|199
1668527100000|2022-11-15 15:45:00|9.55|9.35|9.52|9.32|9.56|9.36|9.5|9.3|198
1668527400000|2022-11-15 15:50:00|9.51|9.31|9.5|9.3|9.52|9.32|9.48|9.28|176
1668527700000|2022-11-15 15:55:00|9.49|9.29|9.48|9.28|9.5|9.3|9.46|9.26|170
1668528000000|2022-11-15 16:00:00|9.47|9.27|9.47|9.27|9.5|9.3|9.45|9.25|229
1668528300000|2022-11-15 16:05:00|9.46|9.26|9.49|9.29|9.5|9.3|9.46|9.26|230
1668528600000|2022-11-15 16:10:00|9.5|9.3|9.52|9.32|9.53|9.33|9.49|9.29|173
1668528900000|2022-11-15 16:15:00|9.53|9.33|9.55|9.35|9.55|9.35|9.51|9.31|205
1668529200000|2022-11-15 16:20:00|9.54|9.34|9.53|9.33|9.55|9.35|9.52|9.32|224
1668529500000|2022-11-15 16:25:00|9.52|9.32|9.49|9.29|9.53|9.33|9.49|9.29|176
1668529800000|2022-11-15 16:30:00|9.5|9.3|9.52|9.32|9.54|9.34|9.49|9.29|187
1668530100000|2022-11-15 16:35:00|9.53|9.33|9.5|9.3|9.53|9.33|9.49|9.29|204
1668530400000|2022-11-15 16:40:00|9.49|9.29|9.47|9.27|9.5|9.3|9.47|9.27|229
1668530700000|2022-11-15 16:45:00|9.48|9.28|9.47|9.27|9.49|9.29|9.47|9.27|182
1668531000000|2022-11-15 16:50:00|9.48|9.28|9.48|9.28|9.49|9.29|9.47|9.27|194
1668531300000|2022-11-15 16:55:00|9.49|9.29|9.46|9.26|9.49|9.29|9.46|9.26|253
1668531600000|2022-11-15 17:00:00|9.47|9.27|9.44|9.24|9.48|9.28|9.43|9.23|205
1668531900000|2022-11-15 17:05:00|9.45|9.25|9.46|9.26|9.46|9.26|9.41|9.21|236
1668532200000|2022-11-15 17:10:00|9.45|9.25|9.46|9.26|9.47|9.27|9.45|9.25|214
1668532500000|2022-11-15 17:15:00|9.45|9.25|9.46|9.26|9.47|9.27|9.45|9.25|113
1668532800000|2022-11-15 17:20:00|9.45|9.25|9.44|9.24|9.47|9.27|9.43|9.23|214
1668533100000|2022-11-15 17:25:00|9.45|9.25|9.46|9.26|9.47|9.27|9.44|9.24|166
1668533400000|2022-11-15 17:30:00|9.47|9.27|9.45|9.25|9.47|9.27|9.44|9.24|187
1668533700000|2022-11-15 17:35:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|165
1668534000000|2022-11-15 17:40:00|9.47|9.27|9.44|9.24|9.47|9.27|9.44|9.24|190
1668534300000|2022-11-15 17:45:00|9.45|9.25|9.46|9.26|9.47|9.27|9.44|9.24|111
1668534600000|2022-11-15 17:50:00|9.45|9.25|9.45|9.25|9.47|9.27|9.45|9.25|137
1668534900000|2022-11-15 17:55:00|9.46|9.26|9.47|9.27|9.47|9.27|9.45|9.25|140
1668535200000|2022-11-15 18:00:00|9.46|9.26|9.45|9.25|9.47|9.27|9.44|9.24|144
1668535500000|2022-11-15 18:05:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|154
1668535800000|2022-11-15 18:10:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|104
1668536100000|2022-11-15 18:15:00|9.44|9.24|9.42|9.22|9.45|9.25|9.42|9.22|113
1668536400000|2022-11-15 18:20:00|9.43|9.23|9.39|9.19|9.44|9.24|9.38|9.18|203
1668536700000|2022-11-15 18:25:00|9.4|9.2|9.36|9.16|9.4|9.2|9.34|9.14|234
1668537000000|2022-11-15 18:30:00|9.35|9.15|9.33|9.13|9.38|9.18|9.33|9.13|197
1668537300000|2022-11-15 18:35:00|9.34|9.14|9.3|9.1|9.35|9.15|9.28|9.08|159
1668537600000|2022-11-15 18:40:00|9.29|9.09|9.29|9.09|9.32|9.12|9.29|9.09|215
1668537900000|2022-11-15 18:45:00|9.3|9.1|9.3|9.1|9.33|9.13|9.29|9.09|222
1668538200000|2022-11-15 18:50:00|9.29|9.09|9.3|9.1|9.32|9.12|9.29|9.09|231
1668538500000|2022-11-15 18:55:00|9.31|9.11|9.3|9.1|9.32|9.12|9.29|9.09|138
1668538800000|2022-11-15 19:00:00|9.29|9.09|9.24|9.04|9.31|9.11|9.24|9.04|200
1668539100000|2022-11-15 19:05:00|9.25|9.05|9.24|9.04|9.26|9.06|9.23|9.03|99
1668539400000|2022-11-15 19:10:00|9.25|9.05|9.3|9.1|9.31|9.11|9.25|9.05|150
1668539700000|2022-11-15 19:15:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|159
1668540000000|2022-11-15 19:20:00|9.31|9.11|9.31|9.11|9.33|9.13|9.3|9.1|209
1668540300000|2022-11-15 19:25:00|9.32|9.12|9.31|9.11|9.33|9.13|9.3|9.1|128
1668540600000|2022-11-15 19:30:00|9.3|9.1|9.26|9.06|9.31|9.11|9.26|9.06|131
1668540900000|2022-11-15 19:35:00|9.27|9.07|9.28|9.08|9.29|9.09|9.26|9.06|199
1668541200000|2022-11-15 19:40:00|9.29|9.09|9.31|9.11|9.31|9.11|9.28|9.08|162
1668541500000|2022-11-15 19:45:00|9.3|9.1|9.29|9.09|9.31|9.11|9.28|9.08|147
1668541800000|2022-11-15 19:50:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|64
1668542100000|2022-11-15 19:55:00|9.28|9.08|9.31|9.11|9.33|9.13|9.28|9.08|216
1668542400000|2022-11-15 20:00:00|9.32|9.12|9.35|9.15|9.36|9.16|9.3|9.1|237
1668542700000|2022-11-15 20:05:00|9.36|9.16|9.33|9.13|9.36|9.16|9.32|9.12|176
1668543000000|2022-11-15 20:10:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|108
1668543300000|2022-11-15 20:15:00|9.33|9.13|9.32|9.12|9.34|9.14|9.32|9.12|96
1668543600000|2022-11-15 20:20:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|126
1668543900000|2022-11-15 20:25:00|9.33|9.13|9.32|9.12|9.34|9.14|9.3|9.1|96
1668544200000|2022-11-15 20:30:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|98
1668544500000|2022-11-15 20:35:00|9.3|9.1|9.3|9.1|9.31|9.11|9.28|9.08|121
1668544800000|2022-11-15 20:40:00|9.31|9.11|9.3|9.1|9.32|9.12|9.29|9.09|119
1668545100000|2022-11-15 20:45:00|9.29|9.09|9.31|9.11|9.33|9.13|9.28|9.08|118
1668545400000|2022-11-15 20:50:00|9.3|9.1|9.31|9.11|9.31|9.11|9.28|9.08|128
1668545700000|2022-11-15 20:55:00|9.3|9.1|9.31|9.11|9.33|9.13|9.29|9.09|161
1668546000000|2022-11-15 21:00:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|126
1668546300000|2022-11-15 21:05:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|77
1668546600000|2022-11-15 21:10:00|9.29|9.09|9.29|9.09|9.31|9.11|9.28|9.08|72
1668546900000|2022-11-15 21:15:00|9.28|9.08|9.3|9.1|9.31|9.11|9.28|9.08|88
1668547200000|2022-11-15 21:20:00|9.31|9.11|9.3|9.1|9.31|9.11|9.28|9.08|88
1668547500000|2022-11-15 21:25:00|9.31|9.11|9.3|9.1|9.32|9.12|9.29|9.09|133
1668547800000|2022-11-15 21:30:00|9.31|9.11|9.29|9.09|9.31|9.11|9.27|9.07|91
1668548100000|2022-11-15 21:35:00|9.3|9.1|9.31|9.11|9.32|9.12|9.28|9.08|152
1668548400000|2022-11-15 21:40:00|9.3|9.1|9.29|9.09|9.32|9.12|9.29|9.09|99
1668548700000|2022-11-15 21:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.28|9.08|140
1668549000000|2022-11-15 21:50:00|9.29|9.09|9.31|9.11|9.33|9.13|9.29|9.09|116
1668549300000|2022-11-15 21:55:00|9.32|9.12|9.31|9.11|9.33|9.13|9.3|9.1|59
1668549600000|2022-11-15 22:00:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|28
1668549900000|2022-11-15 22:05:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|17
1668550200000|2022-11-15 22:10:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|15
1668550500000|2022-11-15 22:15:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|27
1668550800000|2022-11-15 22:20:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|19
1668551100000|2022-11-15 22:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1668551400000|2022-11-15 22:30:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|10
1668551700000|2022-11-15 22:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|12
1668552000000|2022-11-15 22:40:00|9.3|9.1|9.3|9.1|9.32|9.12|9.3|9.1|13
1668552300000|2022-11-15 22:45:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|8
1668552600000|2022-11-15 22:50:00|9.29|9.09|9.33|9.13|9.33|9.13|9.28|9.08|27
1668552900000|2022-11-15 22:55:00|9.32|9.12|9.31|9.11|9.34|9.14|9.31|9.11|56
1668553200000|2022-11-15 23:00:00|9.32|9.12|9.28|9.08|9.33|9.13|9.28|9.08|131
1668553500000|2022-11-15 23:05:00|9.29|9.09|9.32|9.12|9.33|9.13|9.28|9.08|118
1668553800000|2022-11-15 23:10:00|9.33|9.13|9.33|9.13|9.35|9.15|9.32|9.12|69
1668554100000|2022-11-15 23:15:00|9.32|9.12|9.34|9.14|9.35|9.15|9.31|9.11|95
1668554400000|2022-11-15 23:20:00|9.33|9.13|9.31|9.11|9.36|9.16|9.31|9.11|151
1668554700000|2022-11-15 23:25:00|9.32|9.12|9.34|9.14|9.35|9.15|9.31|9.11|93
1668555000000|2022-11-15 23:30:00|9.33|9.13|9.34|9.14|9.35|9.15|9.32|9.12|132
1668555300000|2022-11-15 23:35:00|9.33|9.13|9.35|9.15|9.35|9.15|9.31|9.11|103
1668555600000|2022-11-15 23:40:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|92
1668555900000|2022-11-15 23:45:00|9.36|9.16|9.33|9.13|9.37|9.17|9.33|9.13|118
1668556200000|2022-11-15 23:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.31|9.11|48
1668556500000|2022-11-15 23:55:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|52
1668556800000|2022-11-16 00:00:00|9.34|9.14|9.36|9.16|9.36|9.16|9.33|9.13|137
1668557100000|2022-11-16 00:05:00|9.37|9.17|9.34|9.14|9.37|9.17|9.33|9.13|114
1668557400000|2022-11-16 00:10:00|9.35|9.15|9.3|9.1|9.35|9.15|9.29|9.09|82
1668557700000|2022-11-16 00:15:00|9.29|9.09|9.31|9.11|9.33|9.13|9.26|9.06|178
1668558000000|2022-11-16 00:20:00|9.32|9.12|9.26|9.06|9.32|9.12|9.26|9.06|167
1668558300000|2022-11-16 00:25:00|9.27|9.07|9.28|9.08|9.29|9.09|9.26|9.06|148
1668558600000|2022-11-16 00:30:00|9.27|9.07|9.28|9.08|9.31|9.11|9.27|9.07|174
1668558900000|2022-11-16 00:35:00|9.29|9.09|9.32|9.12|9.32|9.12|9.28|9.08|114
1668559200000|2022-11-16 00:40:00|9.33|9.13|9.32|9.12|9.33|9.13|9.3|9.1|130
1668559500000|2022-11-16 00:45:00|9.31|9.11|9.34|9.14|9.35|9.15|9.3|9.1|211
1668559800000|2022-11-16 00:50:00|9.33|9.13|9.31|9.11|9.34|9.14|9.3|9.1|117
1668560100000|2022-11-16 00:55:00|9.3|9.1|9.28|9.08|9.31|9.11|9.28|9.08|137
1668560400000|2022-11-16 01:00:00|9.29|9.09|9.28|9.08|9.3|9.1|9.28|9.08|172
1668560700000|2022-11-16 01:05:00|9.29|9.09|9.32|9.12|9.32|9.12|9.29|9.09|114
1668561000000|2022-11-16 01:10:00|9.31|9.11|9.3|9.1|9.33|9.13|9.3|9.1|112
1668561300000|2022-11-16 01:15:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|133
1668561600000|2022-11-16 01:20:00|9.31|9.11|9.3|9.1|9.31|9.11|9.28|9.08|74
1668561900000|2022-11-16 01:25:00|9.31|9.11|9.28|9.08|9.31|9.11|9.28|9.08|116
1668562200000|2022-11-16 01:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.26|9.06|174
1668562500000|2022-11-16 01:35:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|131
1668562800000|2022-11-16 01:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.29|9.09|135
1668563100000|2022-11-16 01:45:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|126
1668563400000|2022-11-16 01:50:00|9.3|9.1|9.3|9.1|9.31|9.11|9.28|9.08|201
1668563700000|2022-11-16 01:55:00|9.29|9.09|9.31|9.11|9.32|9.12|9.29|9.09|143
1668564000000|2022-11-16 02:00:00|9.32|9.12|9.28|9.08|9.32|9.12|9.27|9.07|137
1668564300000|2022-11-16 02:05:00|9.27|9.07|9.29|9.09|9.31|9.11|9.27|9.07|113
1668564600000|2022-11-16 02:10:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|89
1668564900000|2022-11-16 02:15:00|9.3|9.1|9.31|9.11|9.33|9.13|9.29|9.09|104
1668565200000|2022-11-16 02:20:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|130
1668565500000|2022-11-16 02:25:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|61
1668565800000|2022-11-16 02:30:00|9.33|9.13|9.34|9.14|9.36|9.16|9.31|9.11|154
1668566100000|2022-11-16 02:35:00|9.35|9.15|9.32|9.12|9.36|9.16|9.32|9.12|181
1668566400000|2022-11-16 02:40:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|53
1668566700000|2022-11-16 02:45:00|9.32|9.12|9.29|9.09|9.32|9.12|9.29|9.09|95
1668567000000|2022-11-16 02:50:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|52
1668567300000|2022-11-16 02:55:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|105
1668567600000|2022-11-16 03:00:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|75
1668567900000|2022-11-16 03:05:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|70
1668568200000|2022-11-16 03:10:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|11
1668568500000|2022-11-16 03:15:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|50
1668568800000|2022-11-16 03:20:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|48
1668569100000|2022-11-16 03:25:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|49
1668569400000|2022-11-16 03:30:00|9.32|9.12|9.32|9.12|9.33|9.13|9.3|9.1|108
1668569700000|2022-11-16 03:35:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|115
1668570000000|2022-11-16 03:40:00|9.32|9.12|9.34|9.14|9.35|9.15|9.32|9.12|128
1668570300000|2022-11-16 03:45:00|9.33|9.13|9.34|9.14|9.35|9.15|9.33|9.13|70
1668570600000|2022-11-16 03:50:00|9.35|9.15|9.36|9.16|9.36|9.16|9.33|9.13|62
1668570900000|2022-11-16 03:55:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|20
1668571200000|2022-11-16 04:00:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|114
1668571500000|2022-11-16 04:05:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|90
1668571800000|2022-11-16 04:10:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|48
1668572100000|2022-11-16 04:15:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|104
1668572400000|2022-11-16 04:20:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|129
1668572700000|2022-11-16 04:25:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|159
1668573000000|2022-11-16 04:30:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|132
1668573300000|2022-11-16 04:35:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|149
1668573600000|2022-11-16 04:40:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|166
1668573900000|2022-11-16 04:45:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|93
1668574200000|2022-11-16 04:50:00|9.36|9.16|9.36|9.16|9.38|9.18|9.36|9.16|33
1668574500000|2022-11-16 04:55:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|90
1668574800000|2022-11-16 05:00:00|9.39|9.19|9.4|9.2|9.4|9.2|9.38|9.18|99
1668575100000|2022-11-16 05:05:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|114
1668575400000|2022-11-16 05:10:00|9.39|9.19|9.41|9.21|9.42|9.22|9.39|9.19|95
1668575700000|2022-11-16 05:15:00|9.42|9.22|9.42|9.22|9.43|9.23|9.4|9.2|55
1668576000000|2022-11-16 05:20:00|9.43|9.23|9.43|9.23|9.43|9.23|9.41|9.21|115
1668576300000|2022-11-16 05:25:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|128
1668576600000|2022-11-16 05:30:00|9.43|9.23|9.42|9.22|9.44|9.24|9.42|9.22|112
1668576900000|2022-11-16 05:35:00|9.43|9.23|9.41|9.21|9.43|9.23|9.4|9.2|99
1668577200000|2022-11-16 05:40:00|9.42|9.22|9.41|9.21|9.42|9.22|9.4|9.2|52
1668577500000|2022-11-16 05:45:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|56
1668577800000|2022-11-16 05:50:00|9.42|9.22|9.41|9.21|9.42|9.22|9.4|9.2|58
1668578100000|2022-11-16 05:55:00|9.42|9.22|9.4|9.2|9.42|9.22|9.4|9.2|81
1668578400000|2022-11-16 06:00:00|9.41|9.21|9.42|9.22|9.43|9.23|9.4|9.2|87
1668578700000|2022-11-16 06:05:00|9.41|9.21|9.4|9.2|9.43|9.23|9.4|9.2|144
1668579000000|2022-11-16 06:10:00|9.41|9.21|9.37|9.17|9.41|9.21|9.37|9.17|173
1668579300000|2022-11-16 06:15:00|9.36|9.16|9.38|9.18|9.4|9.2|9.36|9.16|137
1668579600000|2022-11-16 06:20:00|9.39|9.19|9.38|9.18|9.4|9.2|9.37|9.17|186
1668579900000|2022-11-16 06:25:00|9.39|9.19|9.38|9.18|9.4|9.2|9.37|9.17|182
1668580200000|2022-11-16 06:30:00|9.39|9.19|9.41|9.21|9.41|9.21|9.38|9.18|206
1668580500000|2022-11-16 06:35:00|9.4|9.2|9.41|9.21|9.42|9.22|9.38|9.18|122
1668580800000|2022-11-16 06:40:00|9.42|9.22|9.39|9.19|9.42|9.22|9.39|9.19|104
1668581100000|2022-11-16 06:45:00|9.4|9.2|9.43|9.23|9.43|9.23|9.39|9.19|80
1668581400000|2022-11-16 06:50:00|9.42|9.22|9.43|9.23|9.44|9.24|9.42|9.22|34
1668581700000|2022-11-16 06:55:00|9.44|9.24|9.43|9.23|9.45|9.25|9.43|9.23|46
1668582000000|2022-11-16 07:00:00|9.42|9.22|9.43|9.23|9.44|9.24|9.42|9.22|40
1668582300000|2022-11-16 07:05:00|9.44|9.24|9.43|9.23|9.44|9.24|9.42|9.22|26
1668582600000|2022-11-16 07:10:00|9.42|9.22|9.4|9.2|9.43|9.23|9.4|9.2|23
1668582900000|2022-11-16 07:15:00|9.41|9.21|9.4|9.2|9.41|9.21|9.39|9.19|20
1668583200000|2022-11-16 07:20:00|9.39|9.19|9.41|9.21|9.41|9.21|9.39|9.19|51
1668583500000|2022-11-16 07:25:00|9.4|9.2|9.43|9.23|9.43|9.23|9.4|9.2|28
1668583800000|2022-11-16 07:30:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|59
1668584100000|2022-11-16 07:35:00|9.43|9.23|9.41|9.21|9.43|9.23|9.4|9.2|79
1668584400000|2022-11-16 07:40:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|82
1668584700000|2022-11-16 07:45:00|9.4|9.2|9.41|9.21|9.42|9.22|9.4|9.2|34
1668585000000|2022-11-16 07:50:00|9.42|9.22|9.4|9.2|9.42|9.22|9.4|9.2|27
1668585300000|2022-11-16 07:55:00|9.39|9.19|9.36|9.16|9.39|9.19|9.36|9.16|8
1668585600000|2022-11-16 08:00:00|9.37|9.17|9.37|9.17|9.37|9.17|9.33|9.13|113
1668585900000|2022-11-16 08:05:00|9.36|9.16|9.37|9.17|9.38|9.18|9.35|9.15|42
1668586200000|2022-11-16 08:10:00|9.38|9.18|9.35|9.15|9.38|9.18|9.35|9.15|46
1668586500000|2022-11-16 08:15:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|12
1668586800000|2022-11-16 08:20:00|9.36|9.16|9.34|9.14|9.36|9.16|9.34|9.14|11
1668587100000|2022-11-16 08:25:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|47
1668587400000|2022-11-16 08:30:00|9.32|9.12|9.27|9.07|9.33|9.13|9.27|9.07|42
1668587700000|2022-11-16 08:35:00|9.28|9.08|9.24|9.04|9.28|9.08|9.23|9.03|53
1668588000000|2022-11-16 08:40:00|9.25|9.05|9.28|9.08|9.29|9.09|9.25|9.05|66
1668588300000|2022-11-16 08:45:00|9.29|9.09|9.3|9.1|9.3|9.1|9.27|9.07|50
1668588600000|2022-11-16 08:50:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|39
1668588900000|2022-11-16 08:55:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|16
1668589200000|2022-11-16 09:00:00|9.3|9.1|9.33|9.13|9.34|9.14|9.3|9.1|120
1668589500000|2022-11-16 09:05:00|9.34|9.14|9.31|9.11|9.34|9.14|9.3|9.1|54
1668589800000|2022-11-16 09:10:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|6
1668590100000|2022-11-16 09:15:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|7
1668590400000|2022-11-16 09:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|23
1668590700000|2022-11-16 09:25:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|3
1668591000000|2022-11-16 09:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|67
1668591300000|2022-11-16 09:35:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|60
1668591600000|2022-11-16 09:40:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|44
1668591900000|2022-11-16 09:45:00|9.28|9.08|9.3|9.1|9.31|9.11|9.28|9.08|53
1668592200000|2022-11-16 09:50:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|78
1668592500000|2022-11-16 09:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|53
1668592800000|2022-11-16 10:00:00|9.3|9.1|9.32|9.12|9.32|9.12|9.29|9.09|71
1668593100000|2022-11-16 10:05:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|53
1668593400000|2022-11-16 10:10:00|9.34|9.14|9.33|9.13|9.34|9.14|9.32|9.12|34
1668593700000|2022-11-16 10:15:00|9.34|9.14|9.33|9.13|9.34|9.14|9.32|9.12|56
1668594000000|2022-11-16 10:20:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|35
1668594300000|2022-11-16 10:25:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|28
1668594600000|2022-11-16 10:30:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|51
1668594900000|2022-11-16 10:35:00|9.32|9.12|9.29|9.09|9.32|9.12|9.27|9.07|30
1668595200000|2022-11-16 10:40:00|9.3|9.1|9.3|9.1|9.31|9.11|9.27|9.07|55
1668595500000|2022-11-16 10:45:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|74
1668595800000|2022-11-16 10:50:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|54
1668596100000|2022-11-16 10:55:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|50
1668596400000|2022-11-16 11:00:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|29
1668596700000|2022-11-16 11:05:00|9.3|9.1|9.26|9.06|9.3|9.1|9.26|9.06|45
1668597000000|2022-11-16 11:10:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|14
1668597300000|2022-11-16 11:15:00|9.29|9.09|9.28|9.08|9.29|9.09|9.27|9.07|38
1668597600000|2022-11-16 11:20:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|19
1668597900000|2022-11-16 11:25:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|12
1668598200000|2022-11-16 11:30:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|22
1668598500000|2022-11-16 11:35:00|9.26|9.06|9.24|9.04|9.27|9.07|9.24|9.04|57
1668598800000|2022-11-16 11:40:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|16
1668599100000|2022-11-16 11:45:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|16
1668599400000|2022-11-16 11:50:00|9.21|9.01|9.24|9.04|9.24|9.04|9.2|9|60
1668599700000|2022-11-16 11:55:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|40
1668600000000|2022-11-16 12:00:00|9.21|9.01|9.2|9|9.23|9.03|9.19|8.99|64
1668600300000|2022-11-16 12:05:00|9.19|8.99|9.14|8.94|9.2|9|9.13|8.93|36
1668600600000|2022-11-16 12:10:00|9.15|8.95|9.16|8.96|9.17|8.97|9.14|8.94|36
1668600900000|2022-11-16 12:15:00|9.17|8.97|9.18|8.98|9.19|8.99|9.16|8.96|24
1668601200000|2022-11-16 12:20:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|35
1668601500000|2022-11-16 12:25:00|9.16|8.96|9.15|8.95|9.16|8.96|9.13|8.93|38
1668601800000|2022-11-16 12:30:00|9.14|8.94|9.17|8.97|9.17|8.97|9.14|8.94|16
1668602100000|2022-11-16 12:35:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|40
1668602400000|2022-11-16 12:40:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|14
1668602700000|2022-11-16 12:45:00|9.16|8.96|9.15|8.95|9.17|8.97|9.15|8.95|32
1668603000000|2022-11-16 12:50:00|9.16|8.96|9.15|8.95|9.16|8.96|9.13|8.93|26
1668603300000|2022-11-16 12:55:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|61
1668603600000|2022-11-16 13:00:00|9.15|8.95|9.12|8.92|9.16|8.96|9.11|8.91|66
1668603900000|2022-11-16 13:05:00|9.11|8.91|9.13|8.93|9.14|8.94|9.11|8.91|29
1668604200000|2022-11-16 13:10:00|9.14|8.94|9.14|8.94|9.14|8.94|9.12|8.92|37
1668604500000|2022-11-16 13:15:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|60
1668604800000|2022-11-16 13:20:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|13
1668605100000|2022-11-16 13:25:00|9.14|8.94|9.18|8.98|9.18|8.98|9.14|8.94|21
1668605400000|2022-11-16 13:30:00|9.17|8.97|9.16|8.96|9.2|9|9.14|8.94|46
1668605700000|2022-11-16 13:35:00|9.15|8.95|9.13|8.93|9.15|8.95|9.12|8.92|41
1668606000000|2022-11-16 13:40:00|9.14|8.94|9.15|8.95|9.15|8.95|9.13|8.93|52
1668606300000|2022-11-16 13:45:00|9.14|8.94|9.13|8.93|9.17|8.97|9.13|8.93|48
1668606600000|2022-11-16 13:50:00|9.12|8.92|9.09|8.89|9.12|8.92|9.09|8.89|30
1668606900000|2022-11-16 13:55:00|9.1|8.9|9.1|8.9|9.11|8.91|9.08|8.88|35
1668607200000|2022-11-16 14:00:00|9.11|8.91|9.05|8.85|9.11|8.91|9.04|8.84|43
1668607500000|2022-11-16 14:05:00|9.06|8.86|9.05|8.85|9.07|8.87|9.01|8.81|62
1668607800000|2022-11-16 14:10:00|9.04|8.84|9.07|8.87|9.07|8.87|9.03|8.83|20
1668608100000|2022-11-16 14:15:00|9.06|8.86|9.08|8.88|9.09|8.89|9.05|8.85|43
1668608400000|2022-11-16 14:20:00|9.09|8.89|9.08|8.88|9.09|8.89|9.06|8.86|20
1668608700000|2022-11-16 14:25:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|20
1668609000000|2022-11-16 14:30:00|9.07|8.87|9.09|8.89|9.09|8.89|9.05|8.85|23
1668609300000|2022-11-16 14:35:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|18
1668609600000|2022-11-16 14:40:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|61
1668609900000|2022-11-16 14:45:00|9.05|8.85|9.04|8.84|9.07|8.87|9.04|8.84|24
1668610200000|2022-11-16 14:50:00|9.03|8.83|9.04|8.84|9.06|8.86|9.02|8.82|50
1668610500000|2022-11-16 14:55:00|9.03|8.83|9.05|8.85|9.05|8.85|9.02|8.82|31
1668610800000|2022-11-16 15:00:00|9.04|8.84|9.04|8.84|9.06|8.86|9.01|8.81|39
1668611100000|2022-11-16 15:05:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|38
1668611400000|2022-11-16 15:10:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|12
1668611700000|2022-11-16 15:15:00|9.05|8.85|9.04|8.84|9.06|8.86|9.03|8.83|36
1668612000000|2022-11-16 15:20:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|39
1668612300000|2022-11-16 15:25:00|9.04|8.84|9.04|8.84|9.04|8.84|9.02|8.82|11
1668612600000|2022-11-16 15:30:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|10
1668612900000|2022-11-16 15:35:00|9.05|8.85|9.07|8.87|9.08|8.88|9.05|8.85|41
1668613200000|2022-11-16 15:40:00|9.06|8.86|9.04|8.84|9.06|8.86|9.03|8.83|41
1668613500000|2022-11-16 15:45:00|9.03|8.83|8.98|8.78|9.04|8.84|8.97|8.77|70
1668613800000|2022-11-16 15:50:00|8.99|8.79|8.99|8.79|9.02|8.82|8.98|8.78|77
1668614100000|2022-11-16 15:55:00|8.98|8.78|9.02|8.82|9.02|8.82|8.98|8.78|49
1668614400000|2022-11-16 16:00:00|9.01|8.81|9.01|8.81|9.02|8.82|8.96|8.76|61
1668614700000|2022-11-16 16:05:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|38
1668615000000|2022-11-16 16:10:00|9.02|8.82|9.07|8.87|9.09|8.89|9.01|8.81|40
1668615300000|2022-11-16 16:15:00|9.06|8.86|9.05|8.85|9.07|8.87|9.03|8.83|26
1668615600000|2022-11-16 16:20:00|9.06|8.86|9.05|8.85|9.06|8.86|9.04|8.84|18
1668615900000|2022-11-16 16:25:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|24
1668616200000|2022-11-16 16:30:00|9.06|8.86|9.07|8.87|9.08|8.88|9.04|8.84|46
1668616500000|2022-11-16 16:35:00|9.08|8.88|9.07|8.87|9.08|8.88|9.05|8.85|102
1668616800000|2022-11-16 16:40:00|9.06|8.86|9.08|8.88|9.1|8.9|9.06|8.86|113
1668617100000|2022-11-16 16:45:00|9.09|8.89|9.12|8.92|9.13|8.93|9.08|8.88|138
1668617400000|2022-11-16 16:50:00|9.11|8.91|9.08|8.88|9.12|8.92|9.08|8.88|92
1668617700000|2022-11-16 16:55:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|137
1668618000000|2022-11-16 17:00:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|61
1668618300000|2022-11-16 17:05:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|146
1668618600000|2022-11-16 17:10:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|134
1668618900000|2022-11-16 17:15:00|9.09|8.89|9.09|8.89|9.11|8.91|9.08|8.88|101
1668619200000|2022-11-16 17:20:00|9.1|8.9|9.08|8.88|9.1|8.9|9.07|8.87|56
1668619500000|2022-11-16 17:25:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|59
1668619800000|2022-11-16 17:30:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|25
1668620100000|2022-11-16 17:35:00|9.08|8.88|9.08|8.88|9.12|8.92|9.07|8.87|61
1668620400000|2022-11-16 17:40:00|9.07|8.87|9.11|8.91|9.11|8.91|9.07|8.87|215
1668620700000|2022-11-16 17:45:00|9.1|8.9|9.1|8.9|9.12|8.92|9.09|8.89|109
1668621000000|2022-11-16 17:50:00|9.09|8.89|9.09|8.89|9.11|8.91|9.09|8.89|133
1668621300000|2022-11-16 17:55:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|60
1668621600000|2022-11-16 18:00:00|9.11|8.91|9.07|8.87|9.11|8.91|9.07|8.87|15
1668621900000|2022-11-16 18:05:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|26
1668622200000|2022-11-16 18:10:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|19
1668622500000|2022-11-16 18:15:00|9.07|8.87|9.05|8.85|9.08|8.88|9.05|8.85|53
1668622800000|2022-11-16 18:20:00|9.06|8.86|9.04|8.84|9.06|8.86|9.04|8.84|55
1668623100000|2022-11-16 18:25:00|9.05|8.85|9.02|8.82|9.05|8.85|9.02|8.82|90
1668623400000|2022-11-16 18:30:00|9.03|8.83|9.01|8.81|9.04|8.84|9.01|8.81|177
1668623700000|2022-11-16 18:35:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|49
1668624000000|2022-11-16 18:40:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|32
1668624300000|2022-11-16 18:45:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|207
1668624600000|2022-11-16 18:50:00|9|8.8|9.02|8.82|9.03|8.83|9|8.8|77
1668624900000|2022-11-16 18:55:00|9.01|8.81|9.01|8.81|9.03|8.83|9.01|8.81|83
1668625200000|2022-11-16 19:00:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|39
1668625500000|2022-11-16 19:05:00|9.01|8.81|9|8.8|9.02|8.82|8.99|8.79|96
1668625800000|2022-11-16 19:10:00|9.01|8.81|8.99|8.79|9.01|8.81|8.98|8.78|71
1668626100000|2022-11-16 19:15:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|119
1668626400000|2022-11-16 19:20:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|51
1668626700000|2022-11-16 19:25:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|50
1668627000000|2022-11-16 19:30:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|43
1668627300000|2022-11-16 19:35:00|9.01|8.81|9.01|8.81|9.01|8.81|8.99|8.79|78
1668627600000|2022-11-16 19:40:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|76
1668627900000|2022-11-16 19:45:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|131
1668628200000|2022-11-16 19:50:00|9.01|8.81|9.01|8.81|9.03|8.83|9.01|8.81|67
1668628500000|2022-11-16 19:55:00|9.02|8.82|9.03|8.83|9.04|8.84|9.01|8.81|62
1668628800000|2022-11-16 20:00:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|115
1668629100000|2022-11-16 20:05:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|121
1668629400000|2022-11-16 20:10:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|122
1668629700000|2022-11-16 20:15:00|9.04|8.84|9.01|8.81|9.04|8.84|9.01|8.81|52
1668630000000|2022-11-16 20:20:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|56
1668630300000|2022-11-16 20:25:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|63
1668630600000|2022-11-16 20:30:00|9.01|8.81|9.01|8.81|9.04|8.84|9.01|8.81|115
1668630900000|2022-11-16 20:35:00|9.02|8.82|9.02|8.82|9.04|8.84|9.01|8.81|147
1668631200000|2022-11-16 20:40:00|9.03|8.83|9.04|8.84|9.05|8.85|9.02|8.82|102
1668631500000|2022-11-16 20:45:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|94
1668631800000|2022-11-16 20:50:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|95
1668632100000|2022-11-16 20:55:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|143
1668632400000|2022-11-16 21:00:00|9.05|8.85|9.03|8.83|9.05|8.85|9.02|8.82|119
1668632700000|2022-11-16 21:05:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|91
1668633000000|2022-11-16 21:10:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|52
1668633300000|2022-11-16 21:15:00|9.05|8.85|9.05|8.85|9.05|8.85|9.03|8.83|71
1668633600000|2022-11-16 21:20:00|9.04|8.84|9.04|8.84|9.06|8.86|9.04|8.84|175
1668633900000|2022-11-16 21:25:00|9.05|8.85|9.04|8.84|9.06|8.86|9.03|8.83|118
1668634200000|2022-11-16 21:30:00|9.05|8.85|9.02|8.82|9.05|8.85|9.02|8.82|26
1668634500000|2022-11-16 21:35:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|31
1668634800000|2022-11-16 21:40:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|8
1668635100000|2022-11-16 21:45:00|9.04|8.84|9.02|8.82|9.05|8.85|9.01|8.81|39
1668635400000|2022-11-16 21:50:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|35
1668635700000|2022-11-16 21:55:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|105
1668636000000|2022-11-16 22:00:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|13
1668636300000|2022-11-16 22:05:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|12
1668637200000|2022-11-16 22:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|43
1668637500000|2022-11-16 22:25:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|25
1668637800000|2022-11-16 22:30:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|31
1668638100000|2022-11-16 22:35:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|3
1668638400000|2022-11-16 22:40:00|9|8.8|9|8.8|9.01|8.81|9|8.8|35
1668638700000|2022-11-16 22:45:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|5
1668639000000|2022-11-16 22:50:00|9.02|8.82|9.05|8.85|9.05|8.85|9.01|8.81|12
1668639300000|2022-11-16 22:55:00|9.04|8.84|9.08|8.88|9.09|8.89|9.04|8.84|41
1668639600000|2022-11-16 23:00:00|9.07|8.87|9.09|8.89|9.11|8.91|9.07|8.87|191
1668639900000|2022-11-16 23:05:00|9.08|8.88|9.09|8.89|9.1|8.9|9.07|8.87|146
1668640200000|2022-11-16 23:10:00|9.08|8.88|9.06|8.86|9.09|8.89|9.06|8.86|91
1668640500000|2022-11-16 23:15:00|9.07|8.87|9.07|8.87|9.07|8.87|9.05|8.85|101
1668640800000|2022-11-16 23:20:00|9.08|8.88|9.08|8.88|9.09|8.89|9.06|8.86|145
1668641100000|2022-11-16 23:25:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|96
1668641400000|2022-11-16 23:30:00|9.09|8.89|9.11|8.91|9.11|8.91|9.08|8.88|109
1668641700000|2022-11-16 23:35:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|79
1668642000000|2022-11-16 23:40:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|55
1668642300000|2022-11-16 23:45:00|9.1|8.9|9.07|8.87|9.1|8.9|9.07|8.87|86
1668642600000|2022-11-16 23:50:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|57
1668642900000|2022-11-16 23:55:00|9.09|8.89|9.08|8.88|9.1|8.9|9.07|8.87|86
1668643200000|2022-11-17 00:00:00|9.07|8.87|9.1|8.9|9.11|8.91|9.07|8.87|126
1668643500000|2022-11-17 00:05:00|9.09|8.89|9.1|8.9|9.12|8.92|9.08|8.88|114
1668643800000|2022-11-17 00:10:00|9.11|8.91|9.1|8.9|9.11|8.91|9.08|8.88|148
1668644100000|2022-11-17 00:15:00|9.09|8.89|9.09|8.89|9.1|8.9|9.07|8.87|123
1668644400000|2022-11-17 00:20:00|9.08|8.88|9.06|8.86|9.09|8.89|9.06|8.86|75
1668644700000|2022-11-17 00:25:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|67
1668645000000|2022-11-17 00:30:00|9.08|8.88|9.09|8.89|9.11|8.91|9.06|8.86|140
1668645300000|2022-11-17 00:35:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|116
1668645600000|2022-11-17 00:40:00|9.1|8.9|9.13|8.93|9.13|8.93|9.09|8.89|122
1668645900000|2022-11-17 00:45:00|9.12|8.92|9.14|8.94|9.14|8.94|9.11|8.91|112
1668646200000|2022-11-17 00:50:00|9.15|8.95|9.12|8.92|9.15|8.95|9.12|8.92|140
1668646500000|2022-11-17 00:55:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|114
1668646800000|2022-11-17 01:00:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|89
1668647100000|2022-11-17 01:05:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|59
1668647400000|2022-11-17 01:10:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|33
1668647700000|2022-11-17 01:15:00|9.14|8.94|9.14|8.94|9.16|8.96|9.14|8.94|65
1668648000000|2022-11-17 01:20:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|141
1668648300000|2022-11-17 01:25:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|70
1668648600000|2022-11-17 01:30:00|9.14|8.94|9.11|8.91|9.14|8.94|9.11|8.91|84
1668648900000|2022-11-17 01:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|41
1668649200000|2022-11-17 01:40:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|91
1668649500000|2022-11-17 01:45:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|68
1668649800000|2022-11-17 01:50:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|79
1668650100000|2022-11-17 01:55:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|115
1668650400000|2022-11-17 02:00:00|9.13|8.93|9.1|8.9|9.13|8.93|9.1|8.9|60
1668650700000|2022-11-17 02:05:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|44
1668651000000|2022-11-17 02:10:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|79
1668651300000|2022-11-17 02:15:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|93
1668651600000|2022-11-17 02:20:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|54
1668651900000|2022-11-17 02:25:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|54
1668652200000|2022-11-17 02:30:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|60
1668652500000|2022-11-17 02:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|75
1668652800000|2022-11-17 02:40:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|19
1668653100000|2022-11-17 02:45:00|9.14|8.94|9.1|8.9|9.14|8.94|9.1|8.9|67
1668653400000|2022-11-17 02:50:00|9.11|8.91|9.08|8.88|9.11|8.91|9.08|8.88|116
1668653700000|2022-11-17 02:55:00|9.09|8.89|9.07|8.87|9.1|8.9|9.07|8.87|141
1668654000000|2022-11-17 03:00:00|9.08|8.88|9.1|8.9|9.11|8.91|9.07|8.87|120
1668654300000|2022-11-17 03:05:00|9.11|8.91|9.13|8.93|9.14|8.94|9.1|8.9|82
1668654600000|2022-11-17 03:10:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|88
1668654900000|2022-11-17 03:15:00|9.12|8.92|9.14|8.94|9.14|8.94|9.11|8.91|127
1668655200000|2022-11-17 03:20:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|48
1668655500000|2022-11-17 03:25:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|30
1668655800000|2022-11-17 03:30:00|9.11|8.91|9.11|8.91|9.13|8.93|9.1|8.9|104
1668656100000|2022-11-17 03:35:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|106
1668656400000|2022-11-17 03:40:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|66
1668656700000|2022-11-17 03:45:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|103
1668657000000|2022-11-17 03:50:00|9.11|8.91|9.1|8.9|9.12|8.92|9.09|8.89|114
1668657300000|2022-11-17 03:55:00|9.09|8.89|9.07|8.87|9.1|8.9|9.05|8.85|167
1668657600000|2022-11-17 04:00:00|9.06|8.86|9.01|8.81|9.08|8.88|9.01|8.81|122
1668657900000|2022-11-17 04:05:00|9.02|8.82|8.97|8.77|9.02|8.82|8.96|8.76|128
1668658200000|2022-11-17 04:10:00|8.98|8.78|9.01|8.81|9.02|8.82|8.97|8.77|143
1668658500000|2022-11-17 04:15:00|9|8.8|9.03|8.83|9.05|8.85|9|8.8|113
1668658800000|2022-11-17 04:20:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|46
1668659100000|2022-11-17 04:25:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|114
1668659400000|2022-11-17 04:30:00|9.03|8.83|9.06|8.86|9.07|8.87|9.03|8.83|70
1668659700000|2022-11-17 04:35:00|9.07|8.87|9.07|8.87|9.08|8.88|9.05|8.85|75
1668660000000|2022-11-17 04:40:00|9.08|8.88|9.06|8.86|9.08|8.88|9.05|8.85|119
1668660300000|2022-11-17 04:45:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|180
1668660600000|2022-11-17 04:50:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|140
1668660900000|2022-11-17 04:55:00|9.07|8.87|9.05|8.85|9.08|8.88|9.05|8.85|129
1668661200000|2022-11-17 05:00:00|9.06|8.86|9.1|8.9|9.11|8.91|9.05|8.85|149
1668661500000|2022-11-17 05:05:00|9.11|8.91|9.2|9|9.22|9.02|9.11|8.91|162
1668661800000|2022-11-17 05:10:00|9.21|9.01|9.18|8.98|9.21|9.01|9.16|8.96|179
1668662100000|2022-11-17 05:15:00|9.17|8.97|9.19|8.99|9.21|9.01|9.16|8.96|138
1668662400000|2022-11-17 05:20:00|9.2|9|9.18|8.98|9.21|9.01|9.17|8.97|77
1668662700000|2022-11-17 05:25:00|9.19|8.99|9.19|8.99|9.19|8.99|9.16|8.96|93
1668663000000|2022-11-17 05:30:00|9.2|9|9.16|8.96|9.2|9|9.16|8.96|81
1668663300000|2022-11-17 05:35:00|9.15|8.95|9.16|8.96|9.17|8.97|9.14|8.94|95
1668663600000|2022-11-17 05:40:00|9.15|8.95|9.15|8.95|9.17|8.97|9.14|8.94|71
1668663900000|2022-11-17 05:45:00|9.16|8.96|9.14|8.94|9.17|8.97|9.14|8.94|71
1668664200000|2022-11-17 05:50:00|9.15|8.95|9.16|8.96|9.17|8.97|9.13|8.93|89
1668664500000|2022-11-17 05:55:00|9.17|8.97|9.18|8.98|9.18|8.98|9.15|8.95|115
1668664800000|2022-11-17 06:00:00|9.17|8.97|9.16|8.96|9.18|8.98|9.15|8.95|50
1668665100000|2022-11-17 06:05:00|9.17|8.97|9.14|8.94|9.17|8.97|9.13|8.93|92
1668665400000|2022-11-17 06:10:00|9.15|8.95|9.15|8.95|9.17|8.97|9.15|8.95|49
1668665700000|2022-11-17 06:15:00|9.16|8.96|9.15|8.95|9.17|8.97|9.15|8.95|106
1668666000000|2022-11-17 06:20:00|9.16|8.96|9.17|8.97|9.18|8.98|9.15|8.95|140
1668666300000|2022-11-17 06:25:00|9.16|8.96|9.16|8.96|9.18|8.98|9.15|8.95|75
1668666600000|2022-11-17 06:30:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|50
1668666900000|2022-11-17 06:35:00|9.15|8.95|9.12|8.92|9.15|8.95|9.12|8.92|62
1668667200000|2022-11-17 06:40:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|115
1668667500000|2022-11-17 06:45:00|9.12|8.92|9.11|8.91|9.14|8.94|9.11|8.91|90
1668667800000|2022-11-17 06:50:00|9.12|8.92|9.11|8.91|9.12|8.92|9.09|8.89|94
1668668100000|2022-11-17 06:55:00|9.12|8.92|9.1|8.9|9.12|8.92|9.09|8.89|77
1668668400000|2022-11-17 07:00:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|132
1668668700000|2022-11-17 07:05:00|9.11|8.91|9.12|8.92|9.13|8.93|9.1|8.9|90
1668669000000|2022-11-17 07:10:00|9.11|8.91|9.1|8.9|9.13|8.93|9.09|8.89|70
1668669300000|2022-11-17 07:15:00|9.11|8.91|9.08|8.88|9.11|8.91|9.08|8.88|100
1668669600000|2022-11-17 07:20:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|105
1668669900000|2022-11-17 07:25:00|9.08|8.88|9.11|8.91|9.12|8.92|9.07|8.87|102
1668670200000|2022-11-17 07:30:00|9.1|8.9|9.1|8.9|9.12|8.92|9.09|8.89|133
1668670500000|2022-11-17 07:35:00|9.09|8.89|9.13|8.93|9.14|8.94|9.09|8.89|103
1668670800000|2022-11-17 07:40:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|101
1668671100000|2022-11-17 07:45:00|9.13|8.93|9.13|8.93|9.15|8.95|9.13|8.93|131
1668671400000|2022-11-17 07:50:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|101
1668671700000|2022-11-17 07:55:00|9.13|8.93|9.14|8.94|9.16|8.96|9.12|8.92|104
1668672000000|2022-11-17 08:00:00|9.15|8.95|9.18|8.98|9.19|8.99|9.13|8.93|152
1668672300000|2022-11-17 08:05:00|9.19|8.99|9.15|8.95|9.19|8.99|9.14|8.94|93
1668672600000|2022-11-17 08:10:00|9.16|8.96|9.14|8.94|9.18|8.98|9.14|8.94|99
1668672900000|2022-11-17 08:15:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|29
1668673200000|2022-11-17 08:20:00|9.16|8.96|9.14|8.94|9.16|8.96|9.13|8.93|91
1668673500000|2022-11-17 08:25:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|106
1668673800000|2022-11-17 08:30:00|9.13|8.93|9.15|8.95|9.16|8.96|9.13|8.93|103
1668674100000|2022-11-17 08:35:00|9.16|8.96|9.16|8.96|9.18|8.98|9.15|8.95|146
1668674400000|2022-11-17 08:40:00|9.17|8.97|9.15|8.95|9.17|8.97|9.15|8.95|213
1668674700000|2022-11-17 08:45:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|150
1668675000000|2022-11-17 08:50:00|9.16|8.96|9.14|8.94|9.16|8.96|9.14|8.94|77
1668675300000|2022-11-17 08:55:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|22
1668675600000|2022-11-17 09:00:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|43
1668675900000|2022-11-17 09:05:00|9.14|8.94|9.13|8.93|9.15|8.95|9.13|8.93|78
1668676200000|2022-11-17 09:10:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|29
1668676500000|2022-11-17 09:15:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|10
1668676800000|2022-11-17 09:20:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|31
1668677100000|2022-11-17 09:25:00|9.1|8.9|9.11|8.91|9.12|8.92|9.09|8.89|120
1668677400000|2022-11-17 09:30:00|9.12|8.92|9.06|8.86|9.12|8.92|9.05|8.85|113
1668677700000|2022-11-17 09:35:00|9.07|8.87|9.05|8.85|9.08|8.88|9.05|8.85|97
1668678000000|2022-11-17 09:40:00|9.06|8.86|9.06|8.86|9.09|8.89|9.05|8.85|189
1668678300000|2022-11-17 09:45:00|9.07|8.87|9.05|8.85|9.1|8.9|9.05|8.85|136
1668678600000|2022-11-17 09:50:00|9.04|8.84|9.05|8.85|9.06|8.86|9.03|8.83|132
1668678900000|2022-11-17 09:55:00|9.06|8.86|9.05|8.85|9.07|8.87|9.04|8.84|57
1668679200000|2022-11-17 10:00:00|9.06|8.86|9.02|8.82|9.06|8.86|9.02|8.82|111
1668679500000|2022-11-17 10:05:00|9.03|8.83|9.03|8.83|9.05|8.85|9.02|8.82|75
1668679800000|2022-11-17 10:10:00|9.04|8.84|9.04|8.84|9.04|8.84|9.02|8.82|63
1668680100000|2022-11-17 10:15:00|9.03|8.83|9.06|8.86|9.07|8.87|9.03|8.83|119
1668680400000|2022-11-17 10:20:00|9.05|8.85|9.06|8.86|9.07|8.87|9.04|8.84|87
1668680700000|2022-11-17 10:25:00|9.07|8.87|9.05|8.85|9.07|8.87|9.04|8.84|125
1668681000000|2022-11-17 10:30:00|9.06|8.86|9.03|8.83|9.06|8.86|9.03|8.83|108
1668681300000|2022-11-17 10:35:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|92
1668681600000|2022-11-17 10:40:00|9.04|8.84|9.04|8.84|9.04|8.84|9.02|8.82|99
1668681900000|2022-11-17 10:45:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|89
1668682200000|2022-11-17 10:50:00|9.04|8.84|9.01|8.81|9.04|8.84|9.01|8.81|122
1668682500000|2022-11-17 10:55:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|133
1668682800000|2022-11-17 11:00:00|9.03|8.83|9.03|8.83|9.04|8.84|9.01|8.81|110
1668683100000|2022-11-17 11:05:00|9.02|8.82|9.05|8.85|9.05|8.85|9.02|8.82|46
1668683400000|2022-11-17 11:10:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|35
1668683700000|2022-11-17 11:15:00|9.05|8.85|9.06|8.86|9.08|8.88|9.05|8.85|88
1668684000000|2022-11-17 11:20:00|9.07|8.87|9.09|8.89|9.09|8.89|9.06|8.86|29
1668684300000|2022-11-17 11:25:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|46
1668684600000|2022-11-17 11:30:00|9.08|8.88|9.08|8.88|9.09|8.89|9.06|8.86|89
1668684900000|2022-11-17 11:35:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|37
1668685200000|2022-11-17 11:40:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|109
1668685500000|2022-11-17 11:45:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|63
1668685800000|2022-11-17 11:50:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|37
1668686100000|2022-11-17 11:55:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|103
1668686400000|2022-11-17 12:00:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|40
1668686700000|2022-11-17 12:05:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|146
1668687000000|2022-11-17 12:10:00|9.09|8.89|9.07|8.87|9.1|8.9|9.06|8.86|109
1668687300000|2022-11-17 12:15:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|42
1668687600000|2022-11-17 12:20:00|9.08|8.88|9.06|8.86|9.09|8.89|9.06|8.86|60
1668687900000|2022-11-17 12:25:00|9.07|8.87|9.07|8.87|9.09|8.89|9.06|8.86|83
1668688200000|2022-11-17 12:30:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|33
1668688500000|2022-11-17 12:35:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|42
1668688800000|2022-11-17 12:40:00|9.09|8.89|9.07|8.87|9.1|8.9|9.06|8.86|93
1668689100000|2022-11-17 12:45:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|116
1668689400000|2022-11-17 12:50:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|70
1668689700000|2022-11-17 12:55:00|9.08|8.88|9.1|8.9|9.12|8.92|9.07|8.87|23
1668690000000|2022-11-17 13:00:00|9.11|8.91|9.08|8.88|9.12|8.92|9.07|8.87|144
1668690300000|2022-11-17 13:05:00|9.07|8.87|9.08|8.88|9.1|8.9|9.07|8.87|164
1668690600000|2022-11-17 13:10:00|9.07|8.87|9.07|8.87|9.08|8.88|9.05|8.85|109
1668690900000|2022-11-17 13:15:00|9.06|8.86|9.04|8.84|9.08|8.88|9.04|8.84|77
1668691200000|2022-11-17 13:20:00|9.05|8.85|9.03|8.83|9.05|8.85|9.01|8.81|199
1668691500000|2022-11-17 13:25:00|9.04|8.84|9.07|8.87|9.08|8.88|9.02|8.82|158
1668691800000|2022-11-17 13:30:00|9.06|8.86|9.06|8.86|9.1|8.9|9.05|8.85|211
1668692100000|2022-11-17 13:35:00|9.05|8.85|9.06|8.86|9.09|8.89|9.04|8.84|117
1668692400000|2022-11-17 13:40:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|194
1668692700000|2022-11-17 13:45:00|9.05|8.85|9.04|8.84|9.07|8.87|9.03|8.83|116
1668693000000|2022-11-17 13:50:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|138
1668693300000|2022-11-17 13:55:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|106
1668693600000|2022-11-17 14:00:00|9.04|8.84|9.05|8.85|9.06|8.86|9.02|8.82|117
1668693900000|2022-11-17 14:05:00|9.06|8.86|9.03|8.83|9.06|8.86|9.03|8.83|109
1668694200000|2022-11-17 14:10:00|9.04|8.84|9.05|8.85|9.06|8.86|9.03|8.83|108
1668694500000|2022-11-17 14:15:00|9.06|8.86|9.02|8.82|9.07|8.87|9.02|8.82|137
1668694800000|2022-11-17 14:20:00|9.03|8.83|9.01|8.81|9.05|8.85|9.01|8.81|121
1668695100000|2022-11-17 14:25:00|9.02|8.82|9.02|8.82|9.03|8.83|8.99|8.79|93
1668695400000|2022-11-17 14:30:00|9.01|8.81|9.04|8.84|9.05|8.85|9.01|8.81|175
1668695700000|2022-11-17 14:35:00|9.05|8.85|9.06|8.86|9.08|8.88|9.04|8.84|160
1668696000000|2022-11-17 14:40:00|9.05|8.85|9.08|8.88|9.08|8.88|9.05|8.85|136
1668696300000|2022-11-17 14:45:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|135
1668696600000|2022-11-17 14:50:00|9.07|8.87|9.05|8.85|9.09|8.89|9.05|8.85|125
1668696900000|2022-11-17 14:55:00|9.06|8.86|9.04|8.84|9.07|8.87|9.03|8.83|117
1668697200000|2022-11-17 15:00:00|9.05|8.85|9.06|8.86|9.06|8.86|9.03|8.83|126
1668697500000|2022-11-17 15:05:00|9.05|8.85|9.06|8.86|9.08|8.88|9.05|8.85|60
1668697800000|2022-11-17 15:10:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|148
1668698100000|2022-11-17 15:15:00|9.07|8.87|9.11|8.91|9.12|8.92|9.07|8.87|191
1668698400000|2022-11-17 15:20:00|9.12|8.92|9.14|8.94|9.16|8.96|9.11|8.91|224
1668698700000|2022-11-17 15:25:00|9.13|8.93|9.12|8.92|9.15|8.95|9.1|8.9|198
1668699000000|2022-11-17 15:30:00|9.13|8.93|9.08|8.88|9.13|8.93|9.08|8.88|174
1668699300000|2022-11-17 15:35:00|9.09|8.89|9.09|8.89|9.1|8.9|9.06|8.86|199
1668699600000|2022-11-17 15:40:00|9.08|8.88|9.08|8.88|9.11|8.91|9.07|8.87|177
1668699900000|2022-11-17 15:45:00|9.09|8.89|9.05|8.85|9.09|8.89|9.04|8.84|119
1668700200000|2022-11-17 15:50:00|9.06|8.86|9|8.8|9.06|8.86|9|8.8|111
1668700500000|2022-11-17 15:55:00|9.01|8.81|9.02|8.82|9.04|8.84|9|8.8|114
1668700800000|2022-11-17 16:00:00|9.03|8.83|9.04|8.84|9.05|8.85|9.01|8.81|113
1668701100000|2022-11-17 16:05:00|9.03|8.83|9.07|8.87|9.09|8.89|9.03|8.83|142
1668701400000|2022-11-17 16:10:00|9.06|8.86|9.08|8.88|9.08|8.88|9.05|8.85|185
1668701700000|2022-11-17 16:15:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|135
1668702000000|2022-11-17 16:20:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|116
1668702300000|2022-11-17 16:25:00|9.07|8.87|9.09|8.89|9.11|8.91|9.07|8.87|136
1668702600000|2022-11-17 16:30:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|128
1668702900000|2022-11-17 16:35:00|9.1|8.9|9.06|8.86|9.1|8.9|9.06|8.86|57
1668703200000|2022-11-17 16:40:00|9.07|8.87|9.06|8.86|9.08|8.88|9.05|8.85|126
1668703500000|2022-11-17 16:45:00|9.07|8.87|9.05|8.85|9.08|8.88|9.05|8.85|112
1668703800000|2022-11-17 16:50:00|9.06|8.86|9.04|8.84|9.07|8.87|9.04|8.84|139
1668704100000|2022-11-17 16:55:00|9.05|8.85|9.06|8.86|9.09|8.89|9.04|8.84|222
1668704400000|2022-11-17 17:00:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|149
1668704700000|2022-11-17 17:05:00|9.07|8.87|9.08|8.88|9.1|8.9|9.07|8.87|48
1668705000000|2022-11-17 17:10:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|75
1668705300000|2022-11-17 17:15:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|44
1668705600000|2022-11-17 17:20:00|9.08|8.88|9.05|8.85|9.08|8.88|9.04|8.84|150
1668705900000|2022-11-17 17:25:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|108
1668706200000|2022-11-17 17:30:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|121
1668706500000|2022-11-17 17:35:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|76
1668706800000|2022-11-17 17:40:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|99
1668707100000|2022-11-17 17:45:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|125
1668707400000|2022-11-17 17:50:00|9.07|8.87|9.07|8.87|9.09|8.89|9.07|8.87|87
1668707700000|2022-11-17 17:55:00|9.08|8.88|9.09|8.89|9.1|8.9|9.07|8.87|114
1668708000000|2022-11-17 18:00:00|9.1|8.9|9.09|8.89|9.12|8.92|9.09|8.89|103
1668708300000|2022-11-17 18:05:00|9.1|8.9|9.1|8.9|9.12|8.92|9.09|8.89|188
1668708600000|2022-11-17 18:10:00|9.11|8.91|9.12|8.92|9.13|8.93|9.1|8.9|66
1668708900000|2022-11-17 18:15:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|147
1668709200000|2022-11-17 18:20:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|56
1668709500000|2022-11-17 18:25:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|6
1668709800000|2022-11-17 18:30:00|9.12|8.92|9.12|8.92|9.14|8.94|9.12|8.92|35
1668710100000|2022-11-17 18:35:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|108
1668710400000|2022-11-17 18:40:00|9.13|8.93|9.12|8.92|9.13|8.93|9.1|8.9|140
1668710700000|2022-11-17 18:45:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|93
1668711000000|2022-11-17 18:50:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|72
1668711300000|2022-11-17 18:55:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|110
1668711600000|2022-11-17 19:00:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|72
1668711900000|2022-11-17 19:05:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|62
1668712200000|2022-11-17 19:10:00|9.12|8.92|9.12|8.92|9.13|8.93|9.1|8.9|87
1668712500000|2022-11-17 19:15:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|101
1668712800000|2022-11-17 19:20:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|41
1668713100000|2022-11-17 19:25:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|86
1668713400000|2022-11-17 19:30:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|79
1668713700000|2022-11-17 19:35:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|70
1668714000000|2022-11-17 19:40:00|9.14|8.94|9.15|8.95|9.15|8.95|9.13|8.93|28
1668714300000|2022-11-17 19:45:00|9.14|8.94|9.15|8.95|9.16|8.96|9.14|8.94|88
1668714600000|2022-11-17 19:50:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|41
1668714900000|2022-11-17 19:55:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|91
1668715200000|2022-11-17 20:00:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|64
1668715500000|2022-11-17 20:05:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|116
1668715800000|2022-11-17 20:10:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|96
1668716100000|2022-11-17 20:15:00|9.14|8.94|9.16|8.96|9.16|8.96|9.13|8.93|53
1668716400000|2022-11-17 20:20:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|75
1668716700000|2022-11-17 20:25:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|150
1668717000000|2022-11-17 20:30:00|9.16|8.96|9.16|8.96|9.18|8.98|9.15|8.95|89
1668717300000|2022-11-17 20:35:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|88
1668717600000|2022-11-17 20:40:00|9.15|8.95|9.16|8.96|9.17|8.97|9.15|8.95|78
1668717900000|2022-11-17 20:45:00|9.15|8.95|9.16|8.96|9.17|8.97|9.15|8.95|100
1668718200000|2022-11-17 20:50:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|67
1668718500000|2022-11-17 20:55:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|69
1668718800000|2022-11-17 21:00:00|9.19|8.99|9.18|8.98|9.2|9|9.17|8.97|113
1668719100000|2022-11-17 21:05:00|9.19|8.99|9.18|8.98|9.2|9|9.17|8.97|87
1668719400000|2022-11-17 21:10:00|9.17|8.97|9.17|8.97|9.2|9|9.17|8.97|77
1668719700000|2022-11-17 21:15:00|9.18|8.98|9.18|8.98|9.2|9|9.18|8.98|79
1668720000000|2022-11-17 21:20:00|9.19|8.99|9.21|9.01|9.21|9.01|9.18|8.98|164
1668720300000|2022-11-17 21:25:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|195
1668720600000|2022-11-17 21:30:00|9.2|9|9.17|8.97|9.21|9.01|9.17|8.97|163
1668720900000|2022-11-17 21:35:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|88
1668721200000|2022-11-17 21:40:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|59
1668721500000|2022-11-17 21:45:00|9.18|8.98|9.18|8.98|9.18|8.98|9.16|8.96|55
1668721800000|2022-11-17 21:50:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|103
1668722100000|2022-11-17 21:55:00|9.18|8.98|9.16|8.96|9.18|8.98|9.15|8.95|95
1668722400000|2022-11-17 22:00:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|13
1668722700000|2022-11-17 22:05:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|6
1668723000000|2022-11-17 22:10:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1668723300000|2022-11-17 22:15:00|9.15|8.95|9.17|8.97|9.18|8.98|9.15|8.95|9
1668723900000|2022-11-17 22:25:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|5
1668724200000|2022-11-17 22:30:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|4
1668724500000|2022-11-17 22:35:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|2
1668725100000|2022-11-17 22:45:00|9.15|8.95|9.15|8.95|9.15|8.95|9.15|8.95|1
1668725400000|2022-11-17 22:50:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|16
1668725700000|2022-11-17 22:55:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|25
1668726000000|2022-11-17 23:00:00|9.17|8.97|9.15|8.95|9.18|8.98|9.14|8.94|67
1668726300000|2022-11-17 23:05:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|12
1668726600000|2022-11-17 23:10:00|9.14|8.94|9.13|8.93|9.15|8.95|9.13|8.93|72
1668726900000|2022-11-17 23:15:00|9.14|8.94|9.12|8.92|9.14|8.94|9.11|8.91|37
1668727200000|2022-11-17 23:20:00|9.11|8.91|9.12|8.92|9.14|8.94|9.11|8.91|76
1668727500000|2022-11-17 23:25:00|9.11|8.91|9.09|8.89|9.12|8.92|9.09|8.89|55
1668727800000|2022-11-17 23:30:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|131
1668728100000|2022-11-17 23:35:00|9.09|8.89|9.1|8.9|9.11|8.91|9.08|8.88|48
1668728400000|2022-11-17 23:40:00|9.11|8.91|9.15|8.95|9.15|8.95|9.1|8.9|121
1668728700000|2022-11-17 23:45:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|101
1668729000000|2022-11-17 23:50:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|107
1668729300000|2022-11-17 23:55:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|127
1668729600000|2022-11-18 00:00:00|9.13|8.93|9.15|8.95|9.16|8.96|9.12|8.92|101
1668729900000|2022-11-18 00:05:00|9.16|8.96|9.17|8.97|9.17|8.97|9.15|8.95|58
1668730200000|2022-11-18 00:10:00|9.16|8.96|9.21|9.01|9.25|9.05|9.16|8.96|144
1668730500000|2022-11-18 00:15:00|9.2|9|9.2|9|9.22|9.02|9.17|8.97|107
1668730800000|2022-11-18 00:20:00|9.21|9.01|9.21|9.01|9.22|9.02|9.19|8.99|63
1668731100000|2022-11-18 00:25:00|9.2|9|9.2|9|9.21|9.01|9.18|8.98|69
1668731400000|2022-11-18 00:30:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|71
1668731700000|2022-11-18 00:35:00|9.2|9|9.2|9|9.21|9.01|9.18|8.98|93
1668732000000|2022-11-18 00:40:00|9.19|8.99|9.24|9.04|9.24|9.04|9.19|8.99|84
1668732300000|2022-11-18 00:45:00|9.23|9.03|9.21|9.01|9.24|9.04|9.2|9|75
1668732600000|2022-11-18 00:50:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|39
1668732900000|2022-11-18 00:55:00|9.23|9.03|9.23|9.03|9.24|9.04|9.21|9.01|77
1668733200000|2022-11-18 01:00:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|97
1668733500000|2022-11-18 01:05:00|9.23|9.03|9.21|9.01|9.23|9.03|9.2|9|125
1668733800000|2022-11-18 01:10:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|81
1668734100000|2022-11-18 01:15:00|9.21|9.01|9.2|9|9.22|9.02|9.19|8.99|82
1668734400000|2022-11-18 01:20:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|96
1668734700000|2022-11-18 01:25:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|47
1668735000000|2022-11-18 01:30:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|114
1668735300000|2022-11-18 01:35:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|13
1668735600000|2022-11-18 01:40:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|76
1668735900000|2022-11-18 01:45:00|9.21|9.01|9.19|8.99|9.21|9.01|9.18|8.98|49
1668736200000|2022-11-18 01:50:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|50
1668736500000|2022-11-18 01:55:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|112
1668736800000|2022-11-18 02:00:00|9.2|9|9.2|9|9.21|9.01|9.2|9|85
1668737100000|2022-11-18 02:05:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|51
1668737400000|2022-11-18 02:10:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|38
1668737700000|2022-11-18 02:15:00|9.2|9|9.18|8.98|9.2|9|9.17|8.97|37
1668738000000|2022-11-18 02:20:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|16
1668738300000|2022-11-18 02:25:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|181
1668738600000|2022-11-18 02:30:00|9.2|9|9.2|9|9.21|9.01|9.18|8.98|91
1668738900000|2022-11-18 02:35:00|9.21|9.01|9.22|9.02|9.23|9.03|9.19|8.99|76
1668739200000|2022-11-18 02:40:00|9.23|9.03|9.23|9.03|9.24|9.04|9.21|9.01|137
1668739500000|2022-11-18 02:45:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|95
1668739800000|2022-11-18 02:50:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|48
1668740100000|2022-11-18 02:55:00|9.21|9.01|9.22|9.02|9.23|9.03|9.2|9|56
1668740400000|2022-11-18 03:00:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|87
1668740700000|2022-11-18 03:05:00|9.24|9.04|9.22|9.02|9.24|9.04|9.21|9.01|57
1668741000000|2022-11-18 03:10:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|92
1668741300000|2022-11-18 03:15:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|94
1668741600000|2022-11-18 03:20:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|86
1668741900000|2022-11-18 03:25:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|55
1668742200000|2022-11-18 03:30:00|9.2|9|9.2|9|9.21|9.01|9.2|9|71
1668742500000|2022-11-18 03:35:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|122
1668742800000|2022-11-18 03:40:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|142
1668743100000|2022-11-18 03:45:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|124
1668743400000|2022-11-18 03:50:00|9.21|9.01|9.18|8.98|9.21|9.01|9.18|8.98|56
1668743700000|2022-11-18 03:55:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|38
1668744000000|2022-11-18 04:00:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|120
1668744300000|2022-11-18 04:05:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|158
1668744600000|2022-11-18 04:10:00|9.19|8.99|9.16|8.96|9.19|8.99|9.16|8.96|118
1668744900000|2022-11-18 04:15:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|151
1668745200000|2022-11-18 04:20:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|96
1668745500000|2022-11-18 04:25:00|9.16|8.96|9.15|8.95|9.18|8.98|9.15|8.95|59
1668745800000|2022-11-18 04:30:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|27
1668746100000|2022-11-18 04:35:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|99
1668746400000|2022-11-18 04:40:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|19
1668746700000|2022-11-18 04:45:00|9.16|8.96|9.15|8.95|9.16|8.96|9.14|8.94|104
1668747000000|2022-11-18 04:50:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|82
1668747300000|2022-11-18 04:55:00|9.16|8.96|9.13|8.93|9.16|8.96|9.13|8.93|12
1668747600000|2022-11-18 05:00:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|53
1668747900000|2022-11-18 05:05:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|86
1668748200000|2022-11-18 05:10:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|114
1668748500000|2022-11-18 05:15:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|54
1668748800000|2022-11-18 05:20:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|107
1668749100000|2022-11-18 05:25:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|84
1668749400000|2022-11-18 05:30:00|9.16|8.96|9.14|8.94|9.16|8.96|9.14|8.94|125
1668749700000|2022-11-18 05:35:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|57
1668750000000|2022-11-18 05:40:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|9
1668750300000|2022-11-18 05:45:00|9.15|8.95|9.15|8.95|9.15|8.95|9.13|8.93|29
1668750600000|2022-11-18 05:50:00|9.14|8.94|9.14|8.94|9.16|8.96|9.14|8.94|37
1668750900000|2022-11-18 05:55:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|82
1668751200000|2022-11-18 06:00:00|9.15|8.95|9.16|8.96|9.16|8.96|9.14|8.94|82
1668751500000|2022-11-18 06:05:00|9.15|8.95|9.13|8.93|9.16|8.96|9.12|8.92|89
1668751800000|2022-11-18 06:10:00|9.14|8.94|9.11|8.91|9.14|8.94|9.11|8.91|68
1668752100000|2022-11-18 06:15:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|175
1668752400000|2022-11-18 06:20:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|56
1668752700000|2022-11-18 06:25:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|83
1668753000000|2022-11-18 06:30:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|61
1668753300000|2022-11-18 06:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|123
1668753600000|2022-11-18 06:40:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|50
1668753900000|2022-11-18 06:45:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|97
1668754200000|2022-11-18 06:50:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|96
1668754500000|2022-11-18 06:55:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|78
1668754800000|2022-11-18 07:00:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|60
1668755100000|2022-11-18 07:05:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|64
1668755400000|2022-11-18 07:10:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|109
1668755700000|2022-11-18 07:15:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|83
1668756000000|2022-11-18 07:20:00|9.11|8.91|9.1|8.9|9.12|8.92|9.09|8.89|108
1668756300000|2022-11-18 07:25:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|192
1668756600000|2022-11-18 07:30:00|9.12|8.92|9.09|8.89|9.12|8.92|9.09|8.89|195
1668756900000|2022-11-18 07:35:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|233
1668757200000|2022-11-18 07:40:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|152
1668757500000|2022-11-18 07:45:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|79
1668757800000|2022-11-18 07:50:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|211
1668758100000|2022-11-18 07:55:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|160
1668758400000|2022-11-18 08:00:00|9.09|8.89|9.05|8.85|9.1|8.9|9.05|8.85|163
1668758700000|2022-11-18 08:05:00|9.06|8.86|9.07|8.87|9.08|8.88|9.04|8.84|50
1668759000000|2022-11-18 08:10:00|9.08|8.88|9.06|8.86|9.09|8.89|9.06|8.86|94
1668759300000|2022-11-18 08:15:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|117
1668759600000|2022-11-18 08:20:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|44
1668759900000|2022-11-18 08:25:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|70
1668760200000|2022-11-18 08:30:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|67
1668760500000|2022-11-18 08:35:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|54
1668760800000|2022-11-18 08:40:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|39
1668761100000|2022-11-18 08:45:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|29
1668761400000|2022-11-18 08:50:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|86
1668761700000|2022-11-18 08:55:00|9.09|8.89|9.12|8.92|9.12|8.92|9.09|8.89|86
1668762000000|2022-11-18 09:00:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|29
1668762300000|2022-11-18 09:05:00|9.12|8.92|9.12|8.92|9.14|8.94|9.11|8.91|49
1668762900000|2022-11-18 09:15:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|10
1668763200000|2022-11-18 09:20:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|14
1668763500000|2022-11-18 09:25:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|141
1668763800000|2022-11-18 09:30:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|62
1668764100000|2022-11-18 09:35:00|9.12|8.92|9.12|8.92|9.14|8.94|9.12|8.92|52
1668764400000|2022-11-18 09:40:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|13
1668764700000|2022-11-18 09:45:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|2
1668765000000|2022-11-18 09:50:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|59
1668765300000|2022-11-18 09:55:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|44
1668765600000|2022-11-18 10:00:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|82
1668765900000|2022-11-18 10:05:00|9.11|8.91|9.13|8.93|9.14|8.94|9.11|8.91|49
1668766200000|2022-11-18 10:10:00|9.14|8.94|9.13|8.93|9.15|8.95|9.12|8.92|78
1668766500000|2022-11-18 10:15:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|12
1668766800000|2022-11-18 10:20:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|25
1668767100000|2022-11-18 10:25:00|9.12|8.92|9.14|8.94|9.15|8.95|9.12|8.92|73
1668767400000|2022-11-18 10:30:00|9.13|8.93|9.13|8.93|9.15|8.95|9.12|8.92|167
1668767700000|2022-11-18 10:35:00|9.12|8.92|9.12|8.92|9.14|8.94|9.12|8.92|149
1668768000000|2022-11-18 10:40:00|9.13|8.93|9.13|8.93|9.14|8.94|9.11|8.91|85
1668768300000|2022-11-18 10:45:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|112
1668768600000|2022-11-18 10:50:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|45
1668768900000|2022-11-18 10:55:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|83
1668769200000|2022-11-18 11:00:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|144
1668769500000|2022-11-18 11:05:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|2
1668769800000|2022-11-18 11:10:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|16
1668770100000|2022-11-18 11:15:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|52
1668770400000|2022-11-18 11:20:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|103
1668770700000|2022-11-18 11:25:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|162
1668771000000|2022-11-18 11:30:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|96
1668771300000|2022-11-18 11:35:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|40
1668771600000|2022-11-18 11:40:00|9.09|8.89|9.09|8.89|9.11|8.91|9.08|8.88|53
1668771900000|2022-11-18 11:45:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|94
1668772200000|2022-11-18 11:50:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|81
1668772500000|2022-11-18 11:55:00|9.07|8.87|9.09|8.89|9.1|8.9|9.07|8.87|27
1668772800000|2022-11-18 12:00:00|9.1|8.9|9.12|8.92|9.13|8.93|9.09|8.89|109
1668773100000|2022-11-18 12:05:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|10
1668773400000|2022-11-18 12:10:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|49
1668773700000|2022-11-18 12:15:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|60
1668774000000|2022-11-18 12:20:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|54
1668774300000|2022-11-18 12:25:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|92
1668774600000|2022-11-18 12:30:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|63
1668774900000|2022-11-18 12:35:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|72
1668775200000|2022-11-18 12:40:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|45
1668775500000|2022-11-18 12:45:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|62
1668775800000|2022-11-18 12:50:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|131
1668776100000|2022-11-18 12:55:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|76
1668776400000|2022-11-18 13:00:00|9.11|8.91|9.11|8.91|9.13|8.93|9.11|8.91|77
1668776700000|2022-11-18 13:05:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|76
1668777000000|2022-11-18 13:10:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|47
1668777300000|2022-11-18 13:15:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|12
1668777600000|2022-11-18 13:20:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|33
1668777900000|2022-11-18 13:25:00|9.14|8.94|9.13|8.93|9.15|8.95|9.13|8.93|87
1668778200000|2022-11-18 13:30:00|9.14|8.94|9.13|8.93|9.15|8.95|9.13|8.93|65
1668778500000|2022-11-18 13:35:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|90
1668778800000|2022-11-18 13:40:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|58
1668779100000|2022-11-18 13:45:00|9.12|8.92|9.1|8.9|9.12|8.92|9.09|8.89|71
1668779400000|2022-11-18 13:50:00|9.11|8.91|9.1|8.9|9.12|8.92|9.09|8.89|132
1668779700000|2022-11-18 13:55:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|186
1668780000000|2022-11-18 14:00:00|9.12|8.92|9.12|8.92|9.13|8.93|9.09|8.89|83
1668780300000|2022-11-18 14:05:00|9.11|8.91|9.11|8.91|9.13|8.93|9.1|8.9|90
1668780600000|2022-11-18 14:10:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|65
1668780900000|2022-11-18 14:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|30
1668781200000|2022-11-18 14:20:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|96
1668781500000|2022-11-18 14:25:00|9.12|8.92|9.1|8.9|9.12|8.92|9.08|8.88|91
1668781800000|2022-11-18 14:30:00|9.09|8.89|9.02|8.82|9.1|8.9|9.01|8.81|206
1668782100000|2022-11-18 14:35:00|9.01|8.81|9.03|8.83|9.04|8.84|9.01|8.81|216
1668782400000|2022-11-18 14:40:00|9.02|8.82|9.03|8.83|9.04|8.84|9.01|8.81|161
1668782700000|2022-11-18 14:45:00|9.02|8.82|9.03|8.83|9.05|8.85|9.01|8.81|122
1668783000000|2022-11-18 14:50:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|119
1668783300000|2022-11-18 14:55:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|57
1668783600000|2022-11-18 15:00:00|9.05|8.85|9.01|8.81|9.06|8.86|9|8.8|141
1668783900000|2022-11-18 15:05:00|9|8.8|9|8.8|9.02|8.82|9|8.8|185
1668784200000|2022-11-18 15:10:00|9.01|8.81|9.03|8.83|9.03|8.83|9|8.8|124
1668784500000|2022-11-18 15:15:00|9.02|8.82|9.04|8.84|9.05|8.85|9.02|8.82|165
1668784800000|2022-11-18 15:20:00|9.05|8.85|9.03|8.83|9.05|8.85|9.02|8.82|46
1668785100000|2022-11-18 15:25:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|127
1668785400000|2022-11-18 15:30:00|9.04|8.84|9.02|8.82|9.05|8.85|9.02|8.82|79
1668785700000|2022-11-18 15:35:00|9.03|8.83|9.01|8.81|9.04|8.84|9.01|8.81|97
1668786000000|2022-11-18 15:40:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|19
1668786300000|2022-11-18 15:45:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|159
1668786600000|2022-11-18 15:50:00|9.02|8.82|9.02|8.82|9.03|8.83|9|8.8|150
1668786900000|2022-11-18 15:55:00|9.03|8.83|9.01|8.81|9.03|8.83|9|8.8|63
1668787200000|2022-11-18 16:00:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|85
1668787500000|2022-11-18 16:05:00|9.01|8.81|8.99|8.79|9.03|8.83|8.98|8.78|91
1668787800000|2022-11-18 16:10:00|8.98|8.78|9.01|8.81|9.01|8.81|8.98|8.78|122
1668788100000|2022-11-18 16:15:00|9|8.8|9.02|8.82|9.03|8.83|9|8.8|118
1668788400000|2022-11-18 16:20:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|43
1668788700000|2022-11-18 16:25:00|9.02|8.82|8.99|8.79|9.02|8.82|8.98|8.78|73
1668789000000|2022-11-18 16:30:00|9|8.8|8.99|8.79|9|8.8|8.96|8.76|128
1668789300000|2022-11-18 16:35:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|68
1668789600000|2022-11-18 16:40:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|138
1668789900000|2022-11-18 16:45:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|126
1668790200000|2022-11-18 16:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.96|8.76|73
1668790500000|2022-11-18 16:55:00|8.97|8.77|9|8.8|9.01|8.81|8.96|8.76|156
1668790800000|2022-11-18 17:00:00|8.99|8.79|8.99|8.79|9.01|8.81|8.99|8.79|93
1668791100000|2022-11-18 17:05:00|9|8.8|8.95|8.75|9|8.8|8.95|8.75|127
1668791400000|2022-11-18 17:10:00|8.96|8.76|8.98|8.78|8.98|8.78|8.94|8.74|142
1668791700000|2022-11-18 17:15:00|8.97|8.77|8.96|8.76|8.98|8.78|8.94|8.74|173
1668792000000|2022-11-18 17:20:00|8.97|8.77|8.96|8.76|8.98|8.78|8.95|8.75|84
1668792300000|2022-11-18 17:25:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|116
1668792600000|2022-11-18 17:30:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|118
1668792900000|2022-11-18 17:35:00|8.96|8.76|8.94|8.74|8.96|8.76|8.92|8.72|91
1668793200000|2022-11-18 17:40:00|8.95|8.75|8.95|8.75|8.96|8.76|8.93|8.73|139
1668793500000|2022-11-18 17:45:00|8.94|8.74|8.96|8.76|8.97|8.77|8.94|8.74|119
1668793800000|2022-11-18 17:50:00|8.95|8.75|8.94|8.74|8.97|8.77|8.94|8.74|105
1668794100000|2022-11-18 17:55:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|102
1668794400000|2022-11-18 18:00:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|130
1668794700000|2022-11-18 18:05:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|74
1668795000000|2022-11-18 18:10:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|97
1668795300000|2022-11-18 18:15:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|79
1668795600000|2022-11-18 18:20:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|82
1668795900000|2022-11-18 18:25:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|58
1668796200000|2022-11-18 18:30:00|8.97|8.77|8.96|8.76|8.97|8.77|8.94|8.74|102
1668796500000|2022-11-18 18:35:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|96
1668796800000|2022-11-18 18:40:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|42
1668797100000|2022-11-18 18:45:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|94
1668797400000|2022-11-18 18:50:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|84
1668797700000|2022-11-18 18:55:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|82
1668798000000|2022-11-18 19:00:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|87
1668798300000|2022-11-18 19:05:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|86
1668798600000|2022-11-18 19:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|28
1668798900000|2022-11-18 19:15:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|38
1668799200000|2022-11-18 19:20:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|22
1668799500000|2022-11-18 19:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|63
1668799800000|2022-11-18 19:30:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|68
1668800100000|2022-11-18 19:35:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|62
1668800400000|2022-11-18 19:40:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|40
1668800700000|2022-11-18 19:45:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|83
1668801000000|2022-11-18 19:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|31
1668801300000|2022-11-18 19:55:00|8.99|8.79|8.99|8.79|9.01|8.81|8.98|8.78|106
1668801600000|2022-11-18 20:00:00|9|8.8|8.98|8.78|9|8.8|8.98|8.78|47
1668801900000|2022-11-18 20:05:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|18
1668802200000|2022-11-18 20:10:00|8.99|8.79|9|8.8|9.01|8.81|8.98|8.78|79
1668802500000|2022-11-18 20:15:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|58
1668802800000|2022-11-18 20:20:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|183
1668803100000|2022-11-18 20:25:00|9|8.8|8.98|8.78|9|8.8|8.98|8.78|131
1668803400000|2022-11-18 20:30:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|144
1668803700000|2022-11-18 20:35:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|80
1668804000000|2022-11-18 20:40:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|34
1668804300000|2022-11-18 20:45:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|47
1668804600000|2022-11-18 20:50:00|9|8.8|9|8.8|9|8.8|8.99|8.79|67
1668804900000|2022-11-18 20:55:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|25
1668805200000|2022-11-18 21:00:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|52
1668805800000|2022-11-18 21:10:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|33
1668806100000|2022-11-18 21:15:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1668806400000|2022-11-18 21:20:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|17
1668807000000|2022-11-18 21:30:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|12
1668807300000|2022-11-18 21:35:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|40
1668808200000|2022-11-18 21:50:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|2
1668844800000|2022-11-19 08:00:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|54
1668845100000|2022-11-19 08:05:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|9
1668845400000|2022-11-19 08:10:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|42
1668845700000|2022-11-19 08:15:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|37
1668846000000|2022-11-19 08:20:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|40
1668846300000|2022-11-19 08:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|54
1668846600000|2022-11-19 08:30:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|26
1668846900000|2022-11-19 08:35:00|8.91|8.71|8.93|8.73|8.93|8.73|8.9|8.7|37
1668847200000|2022-11-19 08:40:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|40
1668847500000|2022-11-19 08:45:00|8.92|8.72|8.94|8.74|8.94|8.74|8.92|8.72|15
1668847800000|2022-11-19 08:50:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|37
1668848100000|2022-11-19 08:55:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|22
1668848400000|2022-11-19 09:00:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|26
1668848700000|2022-11-19 09:05:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|2
1668849000000|2022-11-19 09:10:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|2
1668849300000|2022-11-19 09:15:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|3
1668849600000|2022-11-19 09:20:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|12
1668850200000|2022-11-19 09:30:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|6
1668850500000|2022-11-19 09:35:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|44
1668850800000|2022-11-19 09:40:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|61
1668851100000|2022-11-19 09:45:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|48
1668851400000|2022-11-19 09:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|61
1668852000000|2022-11-19 10:00:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|2
1668852300000|2022-11-19 10:05:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|74
1668852600000|2022-11-19 10:10:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|2
1668852900000|2022-11-19 10:15:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|14
1668853200000|2022-11-19 10:20:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|16
1668853500000|2022-11-19 10:25:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|129
1668853800000|2022-11-19 10:30:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|10
1668854400000|2022-11-19 10:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|3
1668854700000|2022-11-19 10:45:00|8.99|8.79|8.99|8.79|8.99|8.79|8.97|8.77|23
1668855000000|2022-11-19 10:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|41
1668855600000|2022-11-19 11:00:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|63
1668855900000|2022-11-19 11:05:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|2
1668856200000|2022-11-19 11:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|140
1668856500000|2022-11-19 11:15:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|72
1668856800000|2022-11-19 11:20:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|17
1668857100000|2022-11-19 11:25:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|62
1668857400000|2022-11-19 11:30:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|33
1668857700000|2022-11-19 11:35:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|22
1668858300000|2022-11-19 11:45:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|50
1668858600000|2022-11-19 11:50:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|90
1668858900000|2022-11-19 11:55:00|9|8.8|9.02|8.82|9.02|8.82|8.99|8.79|19
1668859200000|2022-11-19 12:00:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|31
1668859500000|2022-11-19 12:05:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|13
1668859800000|2022-11-19 12:10:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|19
1668860100000|2022-11-19 12:15:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|38
1668860400000|2022-11-19 12:20:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|6
1668860700000|2022-11-19 12:25:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|40
1668861000000|2022-11-19 12:30:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|17
1668861300000|2022-11-19 12:35:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1668861900000|2022-11-19 12:45:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|69
1668862200000|2022-11-19 12:50:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|81
1668862500000|2022-11-19 12:55:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|53
1668864000000|2022-11-19 13:20:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|11
1668864300000|2022-11-19 13:25:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|18
1668864600000|2022-11-19 13:30:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|17
1668864900000|2022-11-19 13:35:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|14
1668865200000|2022-11-19 13:40:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|5
1668865500000|2022-11-19 13:45:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|38
1668865800000|2022-11-19 13:50:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1668866400000|2022-11-19 14:00:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|23
1668866700000|2022-11-19 14:05:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|23
1668867000000|2022-11-19 14:10:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|16
1668867300000|2022-11-19 14:15:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|31
1668867600000|2022-11-19 14:20:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|2
1668868200000|2022-11-19 14:30:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|2
1668868500000|2022-11-19 14:35:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|13
1668868800000|2022-11-19 14:40:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|11
1668869100000|2022-11-19 14:45:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|6
1668869400000|2022-11-19 14:50:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|10
1668869700000|2022-11-19 14:55:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|17
1668870000000|2022-11-19 15:00:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|9
1668870300000|2022-11-19 15:05:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|24
1668870600000|2022-11-19 15:10:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|3
1668870900000|2022-11-19 15:15:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|33
1668871200000|2022-11-19 15:20:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|20
1668871500000|2022-11-19 15:25:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|49
1668871800000|2022-11-19 15:30:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|20
1668872100000|2022-11-19 15:35:00|9.1|8.9|9.09|8.89|9.12|8.92|9.09|8.89|66
1668872400000|2022-11-19 15:40:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|43
1668872700000|2022-11-19 15:45:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|15
1668873000000|2022-11-19 15:50:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|28
1668873300000|2022-11-19 15:55:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|47
1668873600000|2022-11-19 16:00:00|9.11|8.91|9.09|8.89|9.11|8.91|9.08|8.88|47
1668873900000|2022-11-19 16:05:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|59
1668874200000|2022-11-19 16:10:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|24
1668874500000|2022-11-19 16:15:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|40
1668874800000|2022-11-19 16:20:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|49
1668875100000|2022-11-19 16:25:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|26
1668875400000|2022-11-19 16:30:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|43
1668875700000|2022-11-19 16:35:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|37
1668876000000|2022-11-19 16:40:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|33
1668876300000|2022-11-19 16:45:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|25
1668876600000|2022-11-19 16:50:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|71
1668876900000|2022-11-19 16:55:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|8
1668877200000|2022-11-19 17:00:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|9
1668877500000|2022-11-19 17:05:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|25
1668877800000|2022-11-19 17:10:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|55
1668878100000|2022-11-19 17:15:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|30
1668878400000|2022-11-19 17:20:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|35
1668878700000|2022-11-19 17:25:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|58
1668879000000|2022-11-19 17:30:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|8
1668879300000|2022-11-19 17:35:00|9.07|8.87|9.07|8.87|9.07|8.87|9.07|8.87|1
1668879600000|2022-11-19 17:40:00|9.08|8.88|9.06|8.86|9.08|8.88|9.06|8.86|49
1668879900000|2022-11-19 17:45:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|50
1668880500000|2022-11-19 17:55:00|9.07|8.87|9.07|8.87|9.07|8.87|9.07|8.87|1
1668880800000|2022-11-19 18:00:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|7
1668881100000|2022-11-19 18:05:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|25
1668881400000|2022-11-19 18:10:00|9.08|8.88|9.08|8.88|9.08|8.88|9.08|8.88|1
1668881700000|2022-11-19 18:15:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|2
1668882000000|2022-11-19 18:20:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|6
1668882300000|2022-11-19 18:25:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|2
1668882600000|2022-11-19 18:30:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1668882900000|2022-11-19 18:35:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|13
1668883200000|2022-11-19 18:40:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1668883500000|2022-11-19 18:45:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|41
1668883800000|2022-11-19 18:50:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|72
1668884100000|2022-11-19 18:55:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1668884400000|2022-11-19 19:00:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|6
1668884700000|2022-11-19 19:05:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|53
1668885000000|2022-11-19 19:10:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|8
1668885300000|2022-11-19 19:15:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|3
1668885600000|2022-11-19 19:20:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|2
1668885900000|2022-11-19 19:25:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|3
1668886200000|2022-11-19 19:30:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|5
1668886500000|2022-11-19 19:35:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|13
1668886800000|2022-11-19 19:40:00|9.11|8.91|9.1|8.9|9.12|8.92|9.09|8.89|32
1668887100000|2022-11-19 19:45:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|4
1668887400000|2022-11-19 19:50:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|4
1668887700000|2022-11-19 19:55:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|32
1668888000000|2022-11-19 20:00:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|7
1668888300000|2022-11-19 20:05:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|3
1668888900000|2022-11-19 20:15:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1668889200000|2022-11-19 20:20:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|40
1668889500000|2022-11-19 20:25:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|23
1668889800000|2022-11-19 20:30:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|5
1668890100000|2022-11-19 20:35:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|10
1668890400000|2022-11-19 20:40:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|15
1668890700000|2022-11-19 20:45:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|17
1668891000000|2022-11-19 20:50:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|33
1668891300000|2022-11-19 20:55:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|18
1668891600000|2022-11-19 21:00:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|17
1668891900000|2022-11-19 21:05:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|79
1668892200000|2022-11-19 21:10:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|2
1668892500000|2022-11-19 21:15:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|21
1668892800000|2022-11-19 21:20:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|4
1668893100000|2022-11-19 21:25:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|25
1668893400000|2022-11-19 21:30:00|9.13|8.93|9.15|8.95|9.15|8.95|9.13|8.93|71
1668893700000|2022-11-19 21:35:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|90
1668894000000|2022-11-19 21:40:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|32
1668894300000|2022-11-19 21:45:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|16
1668894600000|2022-11-19 21:50:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|90
1668894900000|2022-11-19 21:55:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|5
1668895200000|2022-11-19 22:00:00|9.15|8.95|9.15|8.95|9.17|8.97|9.14|8.94|37
1668895500000|2022-11-19 22:05:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|27
1668895800000|2022-11-19 22:10:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|18
1668896100000|2022-11-19 22:15:00|9.17|8.97|9.18|8.98|9.18|8.98|9.16|8.96|18
1668896400000|2022-11-19 22:20:00|9.17|8.97|9.18|8.98|9.18|8.98|9.16|8.96|74
1668896700000|2022-11-19 22:25:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|24
1668897000000|2022-11-19 22:30:00|9.17|8.97|9.2|9|9.2|9|9.17|8.97|48
1668897300000|2022-11-19 22:35:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|8
1668897600000|2022-11-19 22:40:00|9.19|8.99|9.14|8.94|9.19|8.99|9.14|8.94|16
1668897900000|2022-11-19 22:45:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|50
1668898200000|2022-11-19 22:50:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|3
1668898500000|2022-11-19 22:55:00|9.16|8.96|9.14|8.94|9.16|8.96|9.14|8.94|15
1668898800000|2022-11-19 23:00:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|29
1668899400000|2022-11-19 23:10:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|4
1668899700000|2022-11-19 23:15:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|2
1668900000000|2022-11-19 23:20:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|8
1668900600000|2022-11-19 23:30:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|21
1668900900000|2022-11-19 23:35:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|25
1668901200000|2022-11-19 23:40:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|19
1668901500000|2022-11-19 23:45:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|16
1668901800000|2022-11-19 23:50:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|48
1668902100000|2022-11-19 23:55:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|17
1668902400000|2022-11-20 00:00:00|9.14|8.94|9.17|8.97|9.17|8.97|9.14|8.94|42
1668902700000|2022-11-20 00:05:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|44
1668903000000|2022-11-20 00:10:00|9.18|8.98|9.15|8.95|9.18|8.98|9.15|8.95|14
1668903300000|2022-11-20 00:15:00|9.16|8.96|9.15|8.95|9.16|8.96|9.14|8.94|10
1668903600000|2022-11-20 00:20:00|9.16|8.96|9.19|8.99|9.2|9|9.15|8.95|48
1668903900000|2022-11-20 00:25:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|32
1668904200000|2022-11-20 00:30:00|9.2|9|9.19|8.99|9.2|9|9.18|8.98|26
1668904500000|2022-11-20 00:35:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|30
1668904800000|2022-11-20 00:40:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|29
1668905100000|2022-11-20 00:45:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|3
1668905400000|2022-11-20 00:50:00|9.18|8.98|9.19|8.99|9.2|9|9.17|8.97|34
1668905700000|2022-11-20 00:55:00|9.2|9|9.19|8.99|9.2|9|9.18|8.98|16
1668906000000|2022-11-20 01:00:00|9.2|9|9.22|9.02|9.22|9.02|9.19|8.99|25
1668906300000|2022-11-20 01:05:00|9.23|9.03|9.25|9.05|9.25|9.05|9.22|9.02|33
1668906600000|2022-11-20 01:10:00|9.26|9.06|9.24|9.04|9.26|9.06|9.23|9.03|23
1668906900000|2022-11-20 01:15:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|16
1668907200000|2022-11-20 01:20:00|9.21|9.01|9.24|9.04|9.25|9.05|9.21|9.01|46
1668907500000|2022-11-20 01:25:00|9.25|9.05|9.23|9.03|9.26|9.06|9.23|9.03|19
1668907800000|2022-11-20 01:30:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|46
1668908100000|2022-11-20 01:35:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|18
1668908400000|2022-11-20 01:40:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|2
1668908700000|2022-11-20 01:45:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|19
1668909000000|2022-11-20 01:50:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|64
1668909300000|2022-11-20 01:55:00|9.23|9.03|9.22|9.02|9.23|9.03|9.2|9|14
1668909600000|2022-11-20 02:00:00|9.23|9.03|9.18|8.98|9.23|9.03|9.18|8.98|54
1668909900000|2022-11-20 02:05:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|11
1668910200000|2022-11-20 02:10:00|9.2|9|9.18|8.98|9.2|9|9.17|8.97|15
1668910500000|2022-11-20 02:15:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|19
1668910800000|2022-11-20 02:20:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|25
1668911100000|2022-11-20 02:25:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|13
1668911400000|2022-11-20 02:30:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|12
1668912000000|2022-11-20 02:40:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|16
1668912300000|2022-11-20 02:45:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|2
1668912600000|2022-11-20 02:50:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|35
1668912900000|2022-11-20 02:55:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|2
1668913200000|2022-11-20 03:00:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|3
1668913500000|2022-11-20 03:05:00|9.2|9|9.18|8.98|9.2|9|9.17|8.97|21
1668913800000|2022-11-20 03:10:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|29
1668914100000|2022-11-20 03:15:00|9.18|8.98|9.18|8.98|9.18|8.98|9.18|8.98|1
1668914700000|2022-11-20 03:25:00|9.17|8.97|9.19|8.99|9.19|8.99|9.17|8.97|19
1668915000000|2022-11-20 03:30:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|2
1668915300000|2022-11-20 03:35:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|34
1668915900000|2022-11-20 03:45:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|22
1668916200000|2022-11-20 03:50:00|9.2|9|9.2|9|9.2|9|9.19|8.99|15
1668916500000|2022-11-20 03:55:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1668916800000|2022-11-20 04:00:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|28
1668917100000|2022-11-20 04:05:00|9.22|9.02|9.21|9.01|9.22|9.02|9.2|9|8
1668917400000|2022-11-20 04:10:00|9.2|9|9.2|9|9.21|9.01|9.2|9|29
1668917700000|2022-11-20 04:15:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|40
1668918000000|2022-11-20 04:20:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1668918300000|2022-11-20 04:25:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|50
1668918600000|2022-11-20 04:30:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|3
1668918900000|2022-11-20 04:35:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|4
1668919200000|2022-11-20 04:40:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|30
1668919500000|2022-11-20 04:45:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|36
1668919800000|2022-11-20 04:50:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|2
1668920100000|2022-11-20 04:55:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|44
1668920400000|2022-11-20 05:00:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|20
1668920700000|2022-11-20 05:05:00|9.2|9|9.2|9|9.2|9|9.19|8.99|15
1668921000000|2022-11-20 05:10:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1668921300000|2022-11-20 05:15:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|4
1668921600000|2022-11-20 05:20:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|2
1668921900000|2022-11-20 05:25:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|29
1668922200000|2022-11-20 05:30:00|9.2|9|9.2|9|9.21|9.01|9.2|9|3
1668922500000|2022-11-20 05:35:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|63
1668922800000|2022-11-20 05:40:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|23
1668923100000|2022-11-20 05:45:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|50
1668924000000|2022-11-20 06:00:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1668924300000|2022-11-20 06:05:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|60
1668924600000|2022-11-20 06:10:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|6
1668924900000|2022-11-20 06:15:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|25
1668925200000|2022-11-20 06:20:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|37
1668925500000|2022-11-20 06:25:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|3
1668925800000|2022-11-20 06:30:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|15
1668926100000|2022-11-20 06:35:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|75
1668926400000|2022-11-20 06:40:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1668926700000|2022-11-20 06:45:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|2
1668927600000|2022-11-20 07:00:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|64
1668928200000|2022-11-20 07:10:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|23
1668928500000|2022-11-20 07:15:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|65
1668928800000|2022-11-20 07:20:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|44
1668929100000|2022-11-20 07:25:00|9.19|8.99|9.2|9|9.2|9|9.18|8.98|50
1668929400000|2022-11-20 07:30:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|19
1668929700000|2022-11-20 07:35:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|4
1668930000000|2022-11-20 07:40:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|35
1668930300000|2022-11-20 07:45:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|11
1668930600000|2022-11-20 07:50:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|15
1668930900000|2022-11-20 07:55:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|21
1668931200000|2022-11-20 08:00:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|4
1668931500000|2022-11-20 08:05:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|12
1668931800000|2022-11-20 08:10:00|9.2|9|9.2|9|9.21|9.01|9.2|9|5
1668932100000|2022-11-20 08:15:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|66
1668932400000|2022-11-20 08:20:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|10
1668932700000|2022-11-20 08:25:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|49
1668933000000|2022-11-20 08:30:00|9.2|9|9.19|8.99|9.2|9|9.18|8.98|18
1668933300000|2022-11-20 08:35:00|9.2|9|9.17|8.97|9.2|9|9.16|8.96|44
1668933600000|2022-11-20 08:40:00|9.16|8.96|9.08|8.88|9.17|8.97|9.07|8.87|103
1668933900000|2022-11-20 08:45:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|43
1668934200000|2022-11-20 08:50:00|9.08|8.88|9.1|8.9|9.11|8.91|9.07|8.87|23
1668934500000|2022-11-20 08:55:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|27
1668934800000|2022-11-20 09:00:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|29
1668935100000|2022-11-20 09:05:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|9
1668935400000|2022-11-20 09:10:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|20
1668935700000|2022-11-20 09:15:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|43
1668936000000|2022-11-20 09:20:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|24
1668936300000|2022-11-20 09:25:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|84
1668936600000|2022-11-20 09:30:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|7
1668936900000|2022-11-20 09:35:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1668937200000|2022-11-20 09:40:00|9.15|8.95|9.15|8.95|9.15|8.95|9.13|8.93|55
1668937500000|2022-11-20 09:45:00|9.14|8.94|9.13|8.93|9.15|8.95|9.13|8.93|76
1668937800000|2022-11-20 09:50:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|29
1668938100000|2022-11-20 09:55:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|52
1668938400000|2022-11-20 10:00:00|9.13|8.93|9.12|8.92|9.14|8.94|9.11|8.91|24
1668938700000|2022-11-20 10:05:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|5
1668939300000|2022-11-20 10:15:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|3
1668940200000|2022-11-20 10:30:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|2
1668940500000|2022-11-20 10:35:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1668940800000|2022-11-20 10:40:00|9.14|8.94|9.08|8.88|9.14|8.94|9.07|8.87|43
1668941100000|2022-11-20 10:45:00|9.07|8.87|9.09|8.89|9.1|8.9|9.07|8.87|27
1668941400000|2022-11-20 10:50:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|27
1668941700000|2022-11-20 10:55:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|12
1668942000000|2022-11-20 11:00:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|30
1668942300000|2022-11-20 11:05:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|54
1668942600000|2022-11-20 11:10:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|16
1668942900000|2022-11-20 11:15:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|13
1668943200000|2022-11-20 11:20:00|9.06|8.86|9.07|8.87|9.08|8.88|9.05|8.85|48
1668943500000|2022-11-20 11:25:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|33
1668943800000|2022-11-20 11:30:00|9.05|8.85|9.01|8.81|9.06|8.86|9.01|8.81|45
1668944100000|2022-11-20 11:35:00|9|8.8|9.01|8.81|9.02|8.82|8.98|8.78|68
1668944400000|2022-11-20 11:40:00|9.02|8.82|8.98|8.78|9.03|8.83|8.98|8.78|41
1668944700000|2022-11-20 11:45:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|67
1668945000000|2022-11-20 11:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|45
1668945300000|2022-11-20 11:55:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|28
1668945600000|2022-11-20 12:00:00|8.97|8.77|9|8.8|9|8.8|8.94|8.74|30
1668945900000|2022-11-20 12:05:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|36
1668946200000|2022-11-20 12:10:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|29
1668946500000|2022-11-20 12:15:00|8.98|8.78|8.96|8.76|8.98|8.78|8.95|8.75|35
1668946800000|2022-11-20 12:20:00|8.95|8.75|8.99|8.79|9|8.8|8.95|8.75|45
1668947100000|2022-11-20 12:25:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|12
1668947400000|2022-11-20 12:30:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|61
1668947700000|2022-11-20 12:35:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|9
1668948000000|2022-11-20 12:40:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|2
1668948300000|2022-11-20 12:45:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|20
1668948600000|2022-11-20 12:50:00|9|8.8|9|8.8|9.01|8.81|9|8.8|33
1668948900000|2022-11-20 12:55:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|56
1668949200000|2022-11-20 13:00:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|46
1668949500000|2022-11-20 13:05:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|32
1668949800000|2022-11-20 13:10:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|74
1668950100000|2022-11-20 13:15:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|79
1668950400000|2022-11-20 13:20:00|9.02|8.82|8.99|8.79|9.02|8.82|8.98|8.78|40
1668950700000|2022-11-20 13:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|53
1668951000000|2022-11-20 13:30:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|28
1668951300000|2022-11-20 13:35:00|8.99|8.79|9|8.8|9.01|8.81|8.98|8.78|44
1668951600000|2022-11-20 13:40:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|17
1668951900000|2022-11-20 13:45:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|36
1668952200000|2022-11-20 13:50:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|51
1668952500000|2022-11-20 13:55:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|70
1668952800000|2022-11-20 14:00:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|27
1668953100000|2022-11-20 14:05:00|9|8.8|9|8.8|9.01|8.81|9|8.8|37
1668953400000|2022-11-20 14:10:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|66
1668953700000|2022-11-20 14:15:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|46
1668954000000|2022-11-20 14:20:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|46
1668954300000|2022-11-20 14:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|61
1668954600000|2022-11-20 14:30:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|29
1668954900000|2022-11-20 14:35:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|8
1668955200000|2022-11-20 14:40:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|10
1668955500000|2022-11-20 14:45:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|17
1668955800000|2022-11-20 14:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|35
1668956100000|2022-11-20 14:55:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|14
1668956400000|2022-11-20 15:00:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|22
1668956700000|2022-11-20 15:05:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|34
1668957000000|2022-11-20 15:10:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|25
1668957300000|2022-11-20 15:15:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|10
1668957600000|2022-11-20 15:20:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|46
1668957900000|2022-11-20 15:25:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|22
1668958200000|2022-11-20 15:30:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|27
1668958500000|2022-11-20 15:35:00|8.99|8.79|9.01|8.81|9.02|8.82|8.99|8.79|59
1668958800000|2022-11-20 15:40:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|27
1668959100000|2022-11-20 15:45:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|14
1668959400000|2022-11-20 15:50:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|42
1668959700000|2022-11-20 15:55:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|22
1668960000000|2022-11-20 16:00:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|57
1668960300000|2022-11-20 16:05:00|9.02|8.82|8.98|8.78|9.02|8.82|8.98|8.78|43
1668960600000|2022-11-20 16:10:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|41
1668960900000|2022-11-20 16:15:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|41
1668961200000|2022-11-20 16:20:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|41
1668961500000|2022-11-20 16:25:00|8.98|8.78|8.98|8.78|9|8.8|8.98|8.78|69
1668961800000|2022-11-20 16:30:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|29
1668962100000|2022-11-20 16:35:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|13
1668962400000|2022-11-20 16:40:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|27
1668962700000|2022-11-20 16:45:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|5
1668963000000|2022-11-20 16:50:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|37
1668963300000|2022-11-20 16:55:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|36
1668963600000|2022-11-20 17:00:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|32
1668963900000|2022-11-20 17:05:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|61
1668964200000|2022-11-20 17:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|19
1668964500000|2022-11-20 17:15:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|26
1668964800000|2022-11-20 17:20:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|48
1668965100000|2022-11-20 17:25:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|37
1668965400000|2022-11-20 17:30:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|23
1668965700000|2022-11-20 17:35:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|11
1668966000000|2022-11-20 17:40:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|56
1668966300000|2022-11-20 17:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|13
1668966600000|2022-11-20 17:50:00|8.94|8.74|8.9|8.7|8.95|8.75|8.89|8.69|37
1668966900000|2022-11-20 17:55:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|56
1668967200000|2022-11-20 18:00:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|44
1668967500000|2022-11-20 18:05:00|8.91|8.71|8.93|8.73|8.93|8.73|8.9|8.7|27
1668967800000|2022-11-20 18:10:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|10
1668968100000|2022-11-20 18:15:00|8.92|8.72|8.94|8.74|8.94|8.74|8.92|8.72|47
1668968400000|2022-11-20 18:20:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|59
1668968700000|2022-11-20 18:25:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|45
1668969000000|2022-11-20 18:30:00|8.93|8.73|8.96|8.76|8.96|8.76|8.93|8.73|18
1668969300000|2022-11-20 18:35:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|38
1668969600000|2022-11-20 18:40:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|10
1668969900000|2022-11-20 18:45:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|29
1668970200000|2022-11-20 18:50:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|72
1668970500000|2022-11-20 18:55:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|49
1668970800000|2022-11-20 19:00:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|45
1668971100000|2022-11-20 19:05:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|6
1668971400000|2022-11-20 19:10:00|8.96|8.76|8.95|8.75|8.97|8.77|8.95|8.75|12
1668971700000|2022-11-20 19:15:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1668972000000|2022-11-20 19:20:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1668972300000|2022-11-20 19:25:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|7
1668972600000|2022-11-20 19:30:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|21
1668972900000|2022-11-20 19:35:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|58
1668973200000|2022-11-20 19:40:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|18
1668973500000|2022-11-20 19:45:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|18
1668973800000|2022-11-20 19:50:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|21
1668974100000|2022-11-20 19:55:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|66
1668974400000|2022-11-20 20:00:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|48
1668974700000|2022-11-20 20:05:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|29
1668975000000|2022-11-20 20:10:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|8
1668975300000|2022-11-20 20:15:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|66
1668975600000|2022-11-20 20:20:00|8.98|8.78|8.97|8.77|8.98|8.78|8.95|8.75|34
1668975900000|2022-11-20 20:25:00|8.96|8.76|8.92|8.72|8.97|8.77|8.91|8.71|45
1668976200000|2022-11-20 20:30:00|8.91|8.71|8.92|8.72|8.93|8.73|8.9|8.7|48
1668976500000|2022-11-20 20:35:00|9.02|8.62|9.02|8.62|9.03|8.63|9.01|8.61|31
1668976800000|2022-11-20 20:40:00|9.03|8.63|9.01|8.61|9.03|8.63|9.01|8.61|19
1668977100000|2022-11-20 20:45:00|9.02|8.62|9.03|8.63|9.04|8.64|9.01|8.61|32
1668977400000|2022-11-20 20:50:00|9.04|8.64|9.04|8.64|9.04|8.64|9.03|8.63|7
1668977700000|2022-11-20 20:55:00|9.03|8.63|9.04|8.64|9.04|8.64|9.03|8.63|42
1668978000000|2022-11-20 21:00:00|9.03|8.63|9.04|8.64|9.04|8.64|9.03|8.63|4
1668978300000|2022-11-20 21:05:00|9.03|8.63|9.03|8.63|9.04|8.64|9.02|8.62|89
1668978600000|2022-11-20 21:10:00|9.04|8.64|9.02|8.62|9.04|8.64|9.02|8.62|15
1668978900000|2022-11-20 21:15:00|9.03|8.63|9.03|8.63|9.03|8.63|9.02|8.62|27
1668979200000|2022-11-20 21:20:00|9.02|8.62|9.02|8.62|9.03|8.63|9.02|8.62|51
1668979500000|2022-11-20 21:25:00|9.03|8.63|9.02|8.62|9.03|8.63|9.01|8.61|40
1668979800000|2022-11-20 21:30:00|9.01|8.61|8.98|8.58|9.03|8.63|8.98|8.58|40
1668980100000|2022-11-20 21:35:00|8.99|8.59|8.99|8.59|9.01|8.61|8.99|8.59|29
1668980400000|2022-11-20 21:40:00|9|8.6|8.98|8.58|9|8.6|8.97|8.57|65
1668980700000|2022-11-20 21:45:00|8.99|8.59|8.9|8.5|8.99|8.59|8.9|8.5|60
1668981000000|2022-11-20 21:50:00|8.91|8.51|8.87|8.47|8.94|8.54|8.87|8.47|63
1668981300000|2022-11-20 21:55:00|8.86|8.46|8.88|8.48|8.88|8.48|8.85|8.45|43
1668981600000|2022-11-20 22:00:00|8.87|8.47|8.88|8.48|8.88|8.48|8.82|8.42|30
1668981900000|2022-11-20 22:05:00|8.87|8.47|8.9|8.5|8.9|8.5|8.87|8.47|46
1668982200000|2022-11-20 22:10:00|8.89|8.49|8.88|8.48|8.9|8.5|8.88|8.48|40
1668982500000|2022-11-20 22:15:00|8.89|8.49|8.79|8.59|8.9|8.6|8.79|8.48|56
1668982800000|2022-11-20 22:20:00|8.8|8.6|8.8|8.6|8.81|8.61|8.78|8.58|25
1668983100000|2022-11-20 22:25:00|8.81|8.61|8.79|8.59|8.81|8.61|8.78|8.58|57
1668983400000|2022-11-20 22:30:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|63
1668983700000|2022-11-20 22:35:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|88
1668984000000|2022-11-20 22:40:00|8.79|8.59|8.78|8.58|8.8|8.6|8.76|8.56|166
1668984300000|2022-11-20 22:45:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|88
1668984600000|2022-11-20 22:50:00|8.79|8.59|8.8|8.6|8.8|8.6|8.77|8.57|108
1668984900000|2022-11-20 22:55:00|8.79|8.59|8.8|8.6|8.81|8.61|8.78|8.58|135
1668985200000|2022-11-20 23:00:00|8.79|8.59|8.78|8.58|8.82|8.62|8.78|8.58|148
1668985500000|2022-11-20 23:05:00|8.79|8.59|8.73|8.53|8.79|8.59|8.72|8.52|161
1668985800000|2022-11-20 23:10:00|8.74|8.54|8.78|8.58|8.78|8.58|8.73|8.53|111
1668986100000|2022-11-20 23:15:00|8.77|8.57|8.73|8.53|8.78|8.58|8.73|8.53|206
1668986400000|2022-11-20 23:20:00|8.74|8.54|8.75|8.55|8.76|8.56|8.72|8.52|195
1668986700000|2022-11-20 23:25:00|8.76|8.56|8.75|8.55|8.77|8.57|8.74|8.54|156
1668987000000|2022-11-20 23:30:00|8.74|8.54|8.73|8.53|8.78|8.58|8.73|8.53|170
1668987300000|2022-11-20 23:35:00|8.74|8.54|8.75|8.55|8.76|8.56|8.72|8.52|144
1668987600000|2022-11-20 23:40:00|8.76|8.56|8.74|8.54|8.77|8.57|8.74|8.54|83
1668987900000|2022-11-20 23:45:00|8.75|8.55|8.76|8.56|8.76|8.56|8.72|8.52|121
1668988200000|2022-11-20 23:50:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|155
1668988500000|2022-11-20 23:55:00|8.76|8.56|8.74|8.54|8.76|8.56|8.74|8.54|47
1668988800000|2022-11-21 00:00:00|8.75|8.55|8.7|8.5|8.77|8.57|8.7|8.5|138
1668989100000|2022-11-21 00:05:00|8.71|8.51|8.66|8.46|8.71|8.51|8.61|8.41|181
1668989400000|2022-11-21 00:10:00|8.67|8.47|8.67|8.47|8.69|8.49|8.65|8.45|149
1668989700000|2022-11-21 00:15:00|8.68|8.48|8.72|8.52|8.74|8.54|8.67|8.47|83
1668990000000|2022-11-21 00:20:00|8.73|8.53|8.71|8.51|8.73|8.53|8.7|8.5|171
1668990300000|2022-11-21 00:25:00|8.7|8.5|8.71|8.51|8.72|8.52|8.7|8.5|70
1668990600000|2022-11-21 00:30:00|8.72|8.52|8.67|8.47|8.72|8.52|8.66|8.46|86
1668990900000|2022-11-21 00:35:00|8.68|8.48|8.69|8.49|8.7|8.5|8.65|8.45|142
1668991200000|2022-11-21 00:40:00|8.68|8.48|8.67|8.47|8.69|8.49|8.66|8.46|104
1668991500000|2022-11-21 00:45:00|8.66|8.46|8.69|8.49|8.7|8.5|8.63|8.43|102
1668991800000|2022-11-21 00:50:00|8.7|8.5|8.71|8.51|8.72|8.52|8.7|8.5|78
1668992100000|2022-11-21 00:55:00|8.72|8.52|8.71|8.51|8.73|8.53|8.7|8.5|134
1668992400000|2022-11-21 01:00:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|145
1668992700000|2022-11-21 01:05:00|8.71|8.51|8.71|8.51|8.73|8.53|8.71|8.51|79
1668993000000|2022-11-21 01:10:00|8.72|8.52|8.72|8.52|8.72|8.52|8.7|8.5|152
1668993300000|2022-11-21 01:15:00|8.7|8.5|8.71|8.51|8.72|8.52|8.68|8.48|111
1668993600000|2022-11-21 01:20:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|82
1668993900000|2022-11-21 01:25:00|8.71|8.51|8.68|8.48|8.71|8.51|8.68|8.48|87
1668994200000|2022-11-21 01:30:00|8.69|8.49|8.67|8.47|8.7|8.5|8.67|8.47|85
1668994500000|2022-11-21 01:35:00|8.68|8.48|8.66|8.46|8.68|8.48|8.65|8.45|86
1668994800000|2022-11-21 01:40:00|8.67|8.47|8.69|8.49|8.69|8.49|8.66|8.46|57
1668995100000|2022-11-21 01:45:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|70
1668995400000|2022-11-21 01:50:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|74
1668995700000|2022-11-21 01:55:00|8.68|8.48|8.65|8.45|8.7|8.5|8.64|8.44|89
1668996000000|2022-11-21 02:00:00|8.66|8.46|8.65|8.45|8.67|8.47|8.64|8.44|114
1668996300000|2022-11-21 02:05:00|8.64|8.44|8.58|8.38|8.65|8.45|8.58|8.38|131
1668996600000|2022-11-21 02:10:00|8.59|8.39|8.58|8.38|8.6|8.4|8.55|8.35|112
1668996900000|2022-11-21 02:15:00|8.57|8.37|8.56|8.36|8.58|8.38|8.54|8.34|158
1668997200000|2022-11-21 02:20:00|8.55|8.35|8.53|8.33|8.59|8.39|8.52|8.32|152
1668997500000|2022-11-21 02:25:00|8.54|8.34|8.54|8.34|8.57|8.37|8.54|8.34|165
1668997800000|2022-11-21 02:30:00|8.53|8.33|8.56|8.36|8.58|8.38|8.52|8.32|135
1668998100000|2022-11-21 02:35:00|8.57|8.37|8.58|8.38|8.59|8.39|8.56|8.36|76
1668998400000|2022-11-21 02:40:00|8.57|8.37|8.58|8.38|8.59|8.39|8.57|8.37|122
1668998700000|2022-11-21 02:45:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|21
1668999000000|2022-11-21 02:50:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|53
1668999300000|2022-11-21 02:55:00|8.57|8.37|8.56|8.36|8.58|8.38|8.54|8.34|111
1668999600000|2022-11-21 03:00:00|8.55|8.35|8.57|8.37|8.59|8.39|8.54|8.34|127
1668999900000|2022-11-21 03:05:00|8.56|8.36|8.54|8.34|8.57|8.37|8.53|8.33|83
1669000200000|2022-11-21 03:10:00|8.53|8.33|8.54|8.34|8.55|8.35|8.53|8.33|42
1669000500000|2022-11-21 03:15:00|8.53|8.33|8.53|8.33|8.55|8.35|8.51|8.31|91
1669000800000|2022-11-21 03:20:00|8.52|8.32|8.49|8.29|8.54|8.34|8.49|8.29|149
1669001100000|2022-11-21 03:25:00|8.5|8.3|8.5|8.3|8.53|8.33|8.48|8.28|128
1669001400000|2022-11-21 03:30:00|8.51|8.31|8.53|8.33|8.54|8.34|8.51|8.31|79
1669001700000|2022-11-21 03:35:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|77
1669002000000|2022-11-21 03:40:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|40
1669002300000|2022-11-21 03:45:00|8.55|8.35|8.56|8.36|8.57|8.37|8.54|8.34|46
1669002600000|2022-11-21 03:50:00|8.55|8.35|8.58|8.38|8.59|8.39|8.55|8.35|63
1669002900000|2022-11-21 03:55:00|8.59|8.39|8.59|8.39|8.59|8.39|8.57|8.37|71
1669003200000|2022-11-21 04:00:00|8.58|8.38|8.58|8.38|8.62|8.42|8.57|8.37|94
1669003500000|2022-11-21 04:05:00|8.59|8.39|8.6|8.4|8.61|8.41|8.58|8.38|136
1669003800000|2022-11-21 04:10:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|35
1669004100000|2022-11-21 04:15:00|8.62|8.42|8.63|8.43|8.65|8.45|8.62|8.42|168
1669004400000|2022-11-21 04:20:00|8.64|8.44|8.63|8.43|8.65|8.45|8.62|8.42|90
1669004700000|2022-11-21 04:25:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|70
1669005000000|2022-11-21 04:30:00|8.62|8.42|8.61|8.41|8.64|8.44|8.61|8.41|60
1669005300000|2022-11-21 04:35:00|8.62|8.42|8.61|8.41|8.63|8.43|8.61|8.41|44
1669005600000|2022-11-21 04:40:00|8.62|8.42|8.61|8.41|8.63|8.43|8.6|8.4|56
1669005900000|2022-11-21 04:45:00|8.6|8.4|8.62|8.42|8.62|8.42|8.6|8.4|45
1669006200000|2022-11-21 04:50:00|8.63|8.43|8.61|8.41|8.63|8.43|8.6|8.4|52
1669006500000|2022-11-21 04:55:00|8.62|8.42|8.62|8.42|8.63|8.43|8.61|8.41|11
1669006800000|2022-11-21 05:00:00|8.61|8.41|8.62|8.42|8.63|8.43|8.61|8.41|78
1669007100000|2022-11-21 05:05:00|8.61|8.41|8.62|8.42|8.63|8.43|8.61|8.41|72
1669007400000|2022-11-21 05:10:00|8.63|8.43|8.63|8.43|8.64|8.44|8.61|8.41|35
1669007700000|2022-11-21 05:15:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|30
1669008000000|2022-11-21 05:20:00|8.64|8.44|8.64|8.44|8.65|8.45|8.62|8.42|49
1669008300000|2022-11-21 05:25:00|8.63|8.43|8.65|8.45|8.66|8.46|8.63|8.43|60
1669008600000|2022-11-21 05:30:00|8.66|8.46|8.66|8.46|8.68|8.48|8.65|8.45|96
1669008900000|2022-11-21 05:35:00|8.67|8.47|8.68|8.48|8.69|8.49|8.65|8.45|97
1669009200000|2022-11-21 05:40:00|8.67|8.47|8.71|8.51|8.72|8.52|8.67|8.47|110
1669009500000|2022-11-21 05:45:00|8.72|8.52|8.71|8.51|8.72|8.52|8.69|8.49|130
1669009800000|2022-11-21 05:50:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|63
1669010100000|2022-11-21 05:55:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|73
1669010400000|2022-11-21 06:00:00|8.69|8.49|8.7|8.5|8.71|8.51|8.68|8.48|94
1669010700000|2022-11-21 06:05:00|8.71|8.51|8.68|8.48|8.71|8.51|8.68|8.48|141
1669011000000|2022-11-21 06:10:00|8.69|8.49|8.68|8.48|8.7|8.5|8.68|8.48|36
1669011300000|2022-11-21 06:15:00|8.67|8.47|8.68|8.48|8.69|8.49|8.66|8.46|108
1669011600000|2022-11-21 06:20:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|67
1669011900000|2022-11-21 06:25:00|8.68|8.48|8.66|8.46|8.69|8.49|8.65|8.45|71
1669012200000|2022-11-21 06:30:00|8.65|8.45|8.65|8.45|8.66|8.46|8.64|8.44|85
1669012500000|2022-11-21 06:35:00|8.64|8.44|8.65|8.45|8.66|8.46|8.64|8.44|36
1669012800000|2022-11-21 06:40:00|8.66|8.46|8.66|8.46|8.67|8.47|8.64|8.44|21
1669013100000|2022-11-21 06:45:00|8.67|8.47|8.66|8.46|8.68|8.48|8.65|8.45|58
1669013400000|2022-11-21 06:50:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|65
1669013700000|2022-11-21 06:55:00|8.66|8.46|8.65|8.45|8.67|8.47|8.65|8.45|69
1669014000000|2022-11-21 07:00:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|52
1669014300000|2022-11-21 07:05:00|8.65|8.45|8.67|8.47|8.68|8.48|8.65|8.45|31
1669014600000|2022-11-21 07:10:00|8.68|8.48|8.67|8.47|8.68|8.48|8.66|8.46|62
1669014900000|2022-11-21 07:15:00|8.68|8.48|8.65|8.45|8.68|8.48|8.65|8.45|56
1669015200000|2022-11-21 07:20:00|8.66|8.46|8.65|8.45|8.67|8.47|8.65|8.45|84
1669015500000|2022-11-21 07:25:00|8.66|8.46|8.56|8.36|8.66|8.46|8.56|8.36|90
1669015800000|2022-11-21 07:30:00|8.57|8.37|8.6|8.4|8.62|8.42|8.56|8.36|92
1669016100000|2022-11-21 07:35:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|111
1669016400000|2022-11-21 07:40:00|8.58|8.38|8.55|8.35|8.59|8.39|8.54|8.34|78
1669016700000|2022-11-21 07:45:00|8.54|8.34|8.55|8.35|8.57|8.37|8.53|8.33|88
1669017000000|2022-11-21 07:50:00|8.56|8.36|8.56|8.36|8.57|8.37|8.55|8.35|109
1669017300000|2022-11-21 07:55:00|8.57|8.37|8.56|8.36|8.57|8.37|8.55|8.35|156
1669017600000|2022-11-21 08:00:00|8.57|8.37|8.57|8.37|8.58|8.38|8.55|8.35|159
1669017900000|2022-11-21 08:05:00|8.58|8.38|8.54|8.34|8.58|8.38|8.54|8.34|101
1669018200000|2022-11-21 08:10:00|8.55|8.35|8.53|8.33|8.56|8.36|8.53|8.33|101
1669018500000|2022-11-21 08:15:00|8.52|8.32|8.52|8.32|8.54|8.34|8.51|8.31|23
1669018800000|2022-11-21 08:20:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|60
1669019100000|2022-11-21 08:25:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|21
1669019400000|2022-11-21 08:30:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|124
1669019700000|2022-11-21 08:35:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|51
1669020000000|2022-11-21 08:40:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|79
1669020300000|2022-11-21 08:45:00|8.53|8.33|8.52|8.32|8.55|8.35|8.52|8.32|131
1669020600000|2022-11-21 08:50:00|8.53|8.33|8.49|8.29|8.53|8.33|8.49|8.29|148
1669020900000|2022-11-21 08:55:00|8.5|8.3|8.5|8.3|8.52|8.32|8.49|8.29|130
1669021200000|2022-11-21 09:00:00|8.51|8.31|8.51|8.31|8.53|8.33|8.5|8.3|136
1669021500000|2022-11-21 09:05:00|8.52|8.32|8.52|8.32|8.54|8.34|8.5|8.3|85
1669021800000|2022-11-21 09:10:00|8.53|8.33|8.91|8.71|8.92|8.72|8.52|8.32|296
1669022100000|2022-11-21 09:15:00|8.9|8.7|8.71|8.51|8.91|8.71|8.66|8.46|312
1669022400000|2022-11-21 09:20:00|8.7|8.5|8.66|8.46|8.71|8.51|8.64|8.44|185
1669022700000|2022-11-21 09:25:00|8.65|8.45|8.64|8.44|8.66|8.46|8.63|8.43|119
1669023000000|2022-11-21 09:30:00|8.63|8.43|8.67|8.47|8.68|8.48|8.63|8.43|93
1669023300000|2022-11-21 09:35:00|8.68|8.48|8.67|8.47|8.69|8.49|8.66|8.46|89
1669023600000|2022-11-21 09:40:00|8.68|8.48|8.67|8.47|8.68|8.48|8.66|8.46|128
1669023900000|2022-11-21 09:45:00|8.68|8.48|8.7|8.5|8.7|8.5|8.67|8.47|139
1669024200000|2022-11-21 09:50:00|8.69|8.49|8.72|8.52|8.73|8.53|8.69|8.49|212
1669024500000|2022-11-21 09:55:00|8.73|8.53|8.71|8.51|8.73|8.53|8.7|8.5|71
1669024800000|2022-11-21 10:00:00|8.72|8.52|8.69|8.49|8.72|8.52|8.69|8.49|135
1669025100000|2022-11-21 10:05:00|8.7|8.5|8.67|8.47|8.7|8.5|8.66|8.46|98
1669025400000|2022-11-21 10:10:00|8.66|8.46|8.67|8.47|8.69|8.49|8.66|8.46|92
1669025700000|2022-11-21 10:15:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|157
1669026000000|2022-11-21 10:20:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|94
1669026300000|2022-11-21 10:25:00|8.67|8.47|8.67|8.47|8.69|8.49|8.67|8.47|47
1669026600000|2022-11-21 10:30:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|77
1669026900000|2022-11-21 10:35:00|8.67|8.47|8.7|8.5|8.7|8.5|8.67|8.47|34
1669027200000|2022-11-21 10:40:00|8.71|8.51|8.71|8.51|8.73|8.53|8.7|8.5|93
1669027500000|2022-11-21 10:45:00|8.72|8.52|8.74|8.54|8.75|8.55|8.71|8.51|108
1669027800000|2022-11-21 10:50:00|8.73|8.53|8.75|8.55|8.76|8.56|8.73|8.53|61
1669028100000|2022-11-21 10:55:00|8.74|8.54|8.77|8.57|8.77|8.57|8.74|8.54|107
1669028400000|2022-11-21 11:00:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|71
1669028700000|2022-11-21 11:05:00|8.77|8.57|8.77|8.57|8.77|8.57|8.75|8.55|79
1669029000000|2022-11-21 11:10:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|47
1669029300000|2022-11-21 11:15:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|19
1669029600000|2022-11-21 11:20:00|8.78|8.58|8.73|8.53|8.78|8.58|8.73|8.53|122
1669029900000|2022-11-21 11:25:00|8.74|8.54|8.73|8.53|8.75|8.55|8.72|8.52|92
1669030200000|2022-11-21 11:30:00|8.72|8.52|8.73|8.53|8.74|8.54|8.71|8.51|54
1669030500000|2022-11-21 11:35:00|8.72|8.52|8.71|8.51|8.73|8.53|8.7|8.5|56
1669030800000|2022-11-21 11:40:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|102
1669031100000|2022-11-21 11:45:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|91
1669031400000|2022-11-21 11:50:00|8.71|8.51|8.73|8.53|8.74|8.54|8.71|8.51|83
1669031700000|2022-11-21 11:55:00|8.74|8.54|8.72|8.52|8.74|8.54|8.72|8.52|59
1669032000000|2022-11-21 12:00:00|8.71|8.51|8.68|8.48|8.72|8.52|8.68|8.48|88
1669032300000|2022-11-21 12:05:00|8.69|8.49|8.68|8.48|8.7|8.5|8.67|8.47|98
1669032600000|2022-11-21 12:10:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|30
1669032900000|2022-11-21 12:15:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|64
1669033200000|2022-11-21 12:20:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|60
1669033500000|2022-11-21 12:25:00|8.69|8.49|8.67|8.47|8.69|8.49|8.67|8.47|37
1669033800000|2022-11-21 12:30:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|80
1669034100000|2022-11-21 12:35:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|77
1669034400000|2022-11-21 12:40:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|97
1669034700000|2022-11-21 12:45:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|96
1669035000000|2022-11-21 12:50:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|22
1669035300000|2022-11-21 12:55:00|8.7|8.5|8.68|8.48|8.7|8.5|8.68|8.48|9
1669035600000|2022-11-21 13:00:00|8.69|8.49|8.69|8.49|8.69|8.49|8.67|8.47|27
1669035900000|2022-11-21 13:05:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|117
1669036200000|2022-11-21 13:10:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|72
1669036500000|2022-11-21 13:15:00|8.71|8.51|8.7|8.5|8.72|8.52|8.7|8.5|35
1669036800000|2022-11-21 13:20:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|117
1669037100000|2022-11-21 13:25:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|46
1669037400000|2022-11-21 13:30:00|8.7|8.5|8.69|8.49|8.71|8.51|8.69|8.49|48
1669037700000|2022-11-21 13:35:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|55
1669038000000|2022-11-21 13:40:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|111
1669038300000|2022-11-21 13:45:00|8.7|8.5|8.69|8.49|8.72|8.52|8.69|8.49|88
1669038600000|2022-11-21 13:50:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|162
1669038900000|2022-11-21 13:55:00|8.68|8.48|8.7|8.5|8.7|8.5|8.68|8.48|180
1669039200000|2022-11-21 14:00:00|8.71|8.51|8.69|8.49|8.71|8.51|8.69|8.49|91
1669039500000|2022-11-21 14:05:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|10
1669039800000|2022-11-21 14:10:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|56
1669040100000|2022-11-21 14:15:00|8.68|8.48|8.7|8.5|8.71|8.51|8.68|8.48|101
1669040400000|2022-11-21 14:20:00|8.69|8.49|8.71|8.51|8.72|8.52|8.69|8.49|75
1669040700000|2022-11-21 14:25:00|8.72|8.52|8.69|8.49|8.72|8.52|8.69|8.49|106
1669041000000|2022-11-21 14:30:00|8.7|8.5|8.66|8.46|8.71|8.51|8.65|8.45|115
1669041300000|2022-11-21 14:35:00|8.65|8.45|8.67|8.47|8.68|8.48|8.65|8.45|107
1669041600000|2022-11-21 14:40:00|8.66|8.46|8.66|8.46|8.68|8.48|8.65|8.45|103
1669041900000|2022-11-21 14:45:00|8.65|8.45|8.68|8.48|8.68|8.48|8.65|8.45|112
1669042200000|2022-11-21 14:50:00|8.67|8.47|8.66|8.46|8.68|8.48|8.66|8.46|92
1669042500000|2022-11-21 14:55:00|8.67|8.47|8.66|8.46|8.67|8.47|8.64|8.44|132
1669042800000|2022-11-21 15:00:00|8.65|8.45|8.65|8.45|8.67|8.47|8.64|8.44|149
1669043100000|2022-11-21 15:05:00|8.66|8.46|8.66|8.46|8.68|8.48|8.65|8.45|120
1669043400000|2022-11-21 15:10:00|8.67|8.47|8.67|8.47|8.69|8.49|8.67|8.47|47
1669043700000|2022-11-21 15:15:00|8.68|8.48|8.69|8.49|8.69|8.49|8.67|8.47|96
1669044000000|2022-11-21 15:20:00|8.68|8.48|8.67|8.47|8.69|8.49|8.66|8.46|110
1669044300000|2022-11-21 15:25:00|8.66|8.46|8.67|8.47|8.68|8.48|8.66|8.46|72
1669044600000|2022-11-21 15:30:00|8.68|8.48|8.68|8.48|8.7|8.5|8.67|8.47|98
1669044900000|2022-11-21 15:35:00|8.69|8.49|8.68|8.48|8.7|8.5|8.68|8.48|76
1669045200000|2022-11-21 15:40:00|8.69|8.49|8.67|8.47|8.69|8.49|8.67|8.47|25
1669045500000|2022-11-21 15:45:00|8.68|8.48|8.67|8.47|8.69|8.49|8.66|8.46|100
1669045800000|2022-11-21 15:50:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|79
1669046100000|2022-11-21 15:55:00|8.69|8.49|8.67|8.47|8.69|8.49|8.67|8.47|95
1669046400000|2022-11-21 16:00:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|95
1669046700000|2022-11-21 16:05:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|48
1669047000000|2022-11-21 16:10:00|8.67|8.47|8.66|8.46|8.68|8.48|8.65|8.45|95
1669047300000|2022-11-21 16:15:00|8.67|8.47|8.64|8.44|8.68|8.48|8.63|8.43|111
1669047600000|2022-11-21 16:20:00|8.65|8.45|8.64|8.44|8.66|8.46|8.62|8.42|188
1669047900000|2022-11-21 16:25:00|8.65|8.45|8.62|8.42|8.65|8.45|8.6|8.4|142
1669048200000|2022-11-21 16:30:00|8.61|8.41|8.57|8.37|8.62|8.42|8.56|8.36|195
1669048500000|2022-11-21 16:35:00|8.58|8.38|8.58|8.38|8.59|8.39|8.56|8.36|113
1669048800000|2022-11-21 16:40:00|8.57|8.37|8.61|8.41|8.62|8.42|8.57|8.37|85
1669049100000|2022-11-21 16:45:00|8.6|8.4|8.66|8.46|8.67|8.47|8.6|8.4|62
1669049400000|2022-11-21 16:50:00|8.65|8.45|8.67|8.47|8.67|8.47|8.63|8.43|151
1669049700000|2022-11-21 16:55:00|8.66|8.46|8.63|8.43|8.67|8.47|8.63|8.43|132
1669050000000|2022-11-21 17:00:00|8.64|8.44|8.6|8.4|8.65|8.45|8.59|8.39|185
1669050300000|2022-11-21 17:05:00|8.59|8.39|8.58|8.38|8.61|8.41|8.58|8.38|96
1669050600000|2022-11-21 17:10:00|8.57|8.37|8.57|8.37|8.59|8.39|8.56|8.36|83
1669050900000|2022-11-21 17:15:00|8.56|8.36|8.58|8.38|8.59|8.39|8.56|8.36|117
1669051200000|2022-11-21 17:20:00|8.57|8.37|8.59|8.39|8.6|8.4|8.57|8.37|95
1669051500000|2022-11-21 17:25:00|8.58|8.38|8.55|8.35|8.59|8.39|8.54|8.34|126
1669051800000|2022-11-21 17:30:00|8.56|8.36|8.56|8.36|8.57|8.37|8.53|8.33|164
1669052100000|2022-11-21 17:35:00|8.57|8.37|8.58|8.38|8.59|8.39|8.55|8.35|106
1669052400000|2022-11-21 17:40:00|8.59|8.39|8.58|8.38|8.6|8.4|8.58|8.38|64
1669052700000|2022-11-21 17:45:00|8.59|8.39|8.55|8.35|8.59|8.39|8.55|8.35|113
1669053000000|2022-11-21 17:50:00|8.56|8.36|8.53|8.33|8.56|8.36|8.52|8.32|128
1669053300000|2022-11-21 17:55:00|8.52|8.32|8.53|8.33|8.55|8.35|8.52|8.32|90
1669053600000|2022-11-21 18:00:00|8.52|8.32|8.53|8.33|8.55|8.35|8.5|8.3|116
1669053900000|2022-11-21 18:05:00|8.52|8.32|8.47|8.27|8.53|8.33|8.46|8.26|185
1669054200000|2022-11-21 18:10:00|8.48|8.28|8.5|8.3|8.53|8.33|8.47|8.27|119
1669054500000|2022-11-21 18:15:00|8.51|8.31|8.47|8.27|8.51|8.31|8.47|8.27|171
1669054800000|2022-11-21 18:20:00|8.48|8.28|8.5|8.3|8.5|8.3|8.46|8.26|145
1669055100000|2022-11-21 18:25:00|8.49|8.29|8.51|8.31|8.51|8.31|8.48|8.28|81
1669055400000|2022-11-21 18:30:00|8.52|8.32|8.53|8.33|8.53|8.33|8.5|8.3|88
1669055700000|2022-11-21 18:35:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|62
1669056000000|2022-11-21 18:40:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|90
1669056300000|2022-11-21 18:45:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|101
1669056600000|2022-11-21 18:50:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|92
1669056900000|2022-11-21 18:55:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|101
1669057200000|2022-11-21 19:00:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|79
1669057500000|2022-11-21 19:05:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|59
1669057800000|2022-11-21 19:10:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|108
1669058100000|2022-11-21 19:15:00|8.55|8.35|8.54|8.34|8.55|8.35|8.53|8.33|98
1669058400000|2022-11-21 19:20:00|8.53|8.33|8.51|8.31|8.54|8.34|8.5|8.3|97
1669058700000|2022-11-21 19:25:00|8.52|8.32|8.46|8.26|8.52|8.32|8.45|8.25|119
1669059000000|2022-11-21 19:30:00|8.47|8.27|8.39|8.19|8.49|8.29|8.39|8.19|129
1669059300000|2022-11-21 19:35:00|8.4|8.2|8.39|8.19|8.42|8.22|8.34|8.14|184
1669059600000|2022-11-21 19:40:00|8.38|8.18|8.38|8.18|8.41|8.21|8.37|8.17|187
1669059900000|2022-11-21 19:45:00|8.39|8.19|8.41|8.21|8.41|8.21|8.35|8.15|177
1669060200000|2022-11-21 19:50:00|8.4|8.2|8.41|8.21|8.41|8.21|8.38|8.18|90
1669060500000|2022-11-21 19:55:00|8.42|8.22|8.43|8.23|8.45|8.25|8.4|8.2|120
1669060800000|2022-11-21 20:00:00|8.44|8.24|8.46|8.26|8.46|8.26|8.43|8.23|127
1669061100000|2022-11-21 20:05:00|8.45|8.25|8.53|8.33|8.53|8.33|8.45|8.25|149
1669061400000|2022-11-21 20:10:00|8.52|8.32|8.51|8.31|8.53|8.33|8.5|8.3|128
1669061700000|2022-11-21 20:15:00|8.5|8.3|8.51|8.31|8.54|8.34|8.5|8.3|134
1669062000000|2022-11-21 20:20:00|8.5|8.3|8.49|8.29|8.52|8.32|8.48|8.28|154
1669062300000|2022-11-21 20:25:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|82
1669062600000|2022-11-21 20:30:00|8.5|8.3|8.5|8.3|8.52|8.32|8.48|8.28|137
1669062900000|2022-11-21 20:35:00|8.51|8.31|8.54|8.34|8.59|8.39|8.5|8.3|158
1669063200000|2022-11-21 20:40:00|8.55|8.35|8.54|8.34|8.56|8.36|8.53|8.33|168
1669063500000|2022-11-21 20:45:00|8.55|8.35|8.52|8.32|8.57|8.37|8.51|8.31|74
1669063800000|2022-11-21 20:50:00|8.53|8.33|8.51|8.31|8.53|8.33|8.5|8.3|113
1669064100000|2022-11-21 20:55:00|8.52|8.32|8.5|8.3|8.52|8.32|8.5|8.3|103
1669064400000|2022-11-21 21:00:00|8.51|8.31|8.51|8.31|8.53|8.33|8.5|8.3|65
1669064700000|2022-11-21 21:05:00|8.52|8.32|8.52|8.32|8.53|8.33|8.5|8.3|109
1669065000000|2022-11-21 21:10:00|8.53|8.33|8.53|8.33|8.55|8.35|8.52|8.32|105
1669065300000|2022-11-21 21:15:00|8.54|8.34|8.53|8.33|8.55|8.35|8.51|8.31|102
1669065600000|2022-11-21 21:20:00|8.52|8.32|8.53|8.33|8.55|8.35|8.52|8.32|50
1669065900000|2022-11-21 21:25:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|119
1669066200000|2022-11-21 21:30:00|8.55|8.35|8.52|8.32|8.55|8.35|8.51|8.31|136
1669066500000|2022-11-21 21:35:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|54
1669066800000|2022-11-21 21:40:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|119
1669067100000|2022-11-21 21:45:00|8.54|8.34|8.47|8.27|8.54|8.34|8.44|8.24|124
1669067400000|2022-11-21 21:50:00|8.48|8.28|8.47|8.27|8.48|8.28|8.42|8.22|196
1669067700000|2022-11-21 21:55:00|8.46|8.26|8.47|8.27|8.5|8.3|8.45|8.25|192
1669068000000|2022-11-21 22:00:00|8.46|8.26|8.46|8.26|8.5|8.3|8.46|8.26|69
1669068300000|2022-11-21 22:05:00|8.47|8.27|8.49|8.29|8.49|8.29|8.45|8.25|71
1669068600000|2022-11-21 22:10:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|13
1669068900000|2022-11-21 22:15:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|9
1669069200000|2022-11-21 22:20:00|8.48|8.28|8.53|8.33|8.53|8.33|8.47|8.27|42
1669069500000|2022-11-21 22:25:00|8.52|8.32|8.56|8.36|8.56|8.36|8.52|8.32|13
1669069800000|2022-11-21 22:30:00|8.55|8.35|8.56|8.36|8.57|8.37|8.55|8.35|66
1669070100000|2022-11-21 22:35:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|25
1669070400000|2022-11-21 22:40:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|45
1669070700000|2022-11-21 22:45:00|8.55|8.35|8.53|8.33|8.56|8.36|8.51|8.31|47
1669071000000|2022-11-21 22:50:00|8.54|8.34|8.53|8.33|8.55|8.35|8.52|8.32|8
1669071300000|2022-11-21 22:55:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|11
1669071600000|2022-11-21 23:00:00|8.53|8.33|8.56|8.36|8.56|8.36|8.52|8.32|99
1669071900000|2022-11-21 23:05:00|8.54|8.34|8.56|8.36|8.57|8.37|8.54|8.34|192
1669072200000|2022-11-21 23:10:00|8.57|8.37|8.59|8.39|8.6|8.4|8.55|8.35|89
1669072500000|2022-11-21 23:15:00|8.6|8.4|8.56|8.36|8.61|8.41|8.56|8.36|157
1669072800000|2022-11-21 23:20:00|8.57|8.37|8.56|8.36|8.58|8.38|8.55|8.35|116
1669073100000|2022-11-21 23:25:00|8.57|8.37|8.55|8.35|8.57|8.37|8.54|8.34|113
1669073400000|2022-11-21 23:30:00|8.56|8.36|8.55|8.35|8.57|8.37|8.54|8.34|127
1669073700000|2022-11-21 23:35:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|104
1669074000000|2022-11-21 23:40:00|8.54|8.34|8.53|8.33|8.56|8.36|8.53|8.33|36
1669074300000|2022-11-21 23:45:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|29
1669074600000|2022-11-21 23:50:00|8.53|8.33|8.52|8.32|8.55|8.35|8.52|8.32|76
1669074900000|2022-11-21 23:55:00|8.53|8.33|8.53|8.33|8.54|8.34|8.51|8.31|69
1669075200000|2022-11-22 00:00:00|8.52|8.32|8.55|8.35|8.57|8.37|8.51|8.31|172
1669075500000|2022-11-22 00:05:00|8.56|8.36|8.58|8.38|8.6|8.4|8.55|8.35|155
1669075800000|2022-11-22 00:10:00|8.57|8.37|8.58|8.38|8.59|8.39|8.56|8.36|82
1669076100000|2022-11-22 00:15:00|8.57|8.37|8.57|8.37|8.59|8.39|8.56|8.36|85
1669076400000|2022-11-22 00:20:00|8.56|8.36|8.57|8.37|8.59|8.39|8.56|8.36|122
1669076700000|2022-11-22 00:25:00|8.58|8.38|8.56|8.36|8.58|8.38|8.56|8.36|154
1669077000000|2022-11-22 00:30:00|8.57|8.37|8.55|8.35|8.58|8.38|8.55|8.35|97
1669077300000|2022-11-22 00:35:00|8.56|8.36|8.55|8.35|8.57|8.37|8.55|8.35|52
1669077600000|2022-11-22 00:40:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|47
1669077900000|2022-11-22 00:45:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|98
1669078200000|2022-11-22 00:50:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|67
1669078500000|2022-11-22 00:55:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|101
1669078800000|2022-11-22 01:00:00|8.55|8.35|8.55|8.35|8.57|8.37|8.54|8.34|105
1669079100000|2022-11-22 01:05:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|4
1669079400000|2022-11-22 01:10:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|14
1669079700000|2022-11-22 01:15:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|55
1669080000000|2022-11-22 01:20:00|8.53|8.33|8.54|8.34|8.55|8.35|8.53|8.33|70
1669080300000|2022-11-22 01:25:00|8.55|8.35|8.54|8.34|8.55|8.35|8.53|8.33|104
1669080600000|2022-11-22 01:30:00|8.53|8.33|8.54|8.34|8.55|8.35|8.53|8.33|100
1669080900000|2022-11-22 01:35:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|15
1669081200000|2022-11-22 01:40:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|60
1669081500000|2022-11-22 01:45:00|8.54|8.34|8.52|8.32|8.54|8.34|8.51|8.31|67
1669081800000|2022-11-22 01:50:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|33
1669082100000|2022-11-22 01:55:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|82
1669082400000|2022-11-22 02:00:00|8.52|8.32|8.52|8.32|8.54|8.34|8.51|8.31|69
1669082700000|2022-11-22 02:05:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|79
1669083000000|2022-11-22 02:10:00|8.52|8.32|8.52|8.32|8.54|8.34|8.51|8.31|133
1669083300000|2022-11-22 02:15:00|8.53|8.33|8.54|8.34|8.55|8.35|8.52|8.32|60
1669083600000|2022-11-22 02:20:00|8.53|8.33|8.53|8.33|8.55|8.35|8.52|8.32|57
1669083900000|2022-11-22 02:25:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|93
1669084200000|2022-11-22 02:30:00|8.53|8.33|8.54|8.34|8.54|8.34|8.51|8.31|72
1669084500000|2022-11-22 02:35:00|8.55|8.35|8.56|8.36|8.57|8.37|8.54|8.34|30
1669084800000|2022-11-22 02:40:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|100
1669085100000|2022-11-22 02:45:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|77
1669085400000|2022-11-22 02:50:00|8.54|8.34|8.56|8.36|8.57|8.37|8.54|8.34|33
1669085700000|2022-11-22 02:55:00|8.57|8.37|8.58|8.38|8.59|8.39|8.56|8.36|77
1669086000000|2022-11-22 03:00:00|8.57|8.37|8.58|8.38|8.59|8.39|8.57|8.37|47
1669086300000|2022-11-22 03:05:00|8.57|8.37|8.58|8.38|8.59|8.39|8.57|8.37|110
1669086600000|2022-11-22 03:10:00|8.59|8.39|8.59|8.39|8.59|8.39|8.58|8.38|47
1669086900000|2022-11-22 03:15:00|8.58|8.38|8.57|8.37|8.59|8.39|8.57|8.37|66
1669087200000|2022-11-22 03:20:00|8.58|8.38|8.56|8.36|8.58|8.38|8.56|8.36|81
1669087500000|2022-11-22 03:25:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|77
1669087800000|2022-11-22 03:30:00|8.58|8.38|8.55|8.35|8.58|8.38|8.55|8.35|56
1669088100000|2022-11-22 03:35:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|17
1669088400000|2022-11-22 03:40:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|51
1669088700000|2022-11-22 03:45:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|22
1669089000000|2022-11-22 03:50:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|69
1669089300000|2022-11-22 03:55:00|8.55|8.35|8.53|8.33|8.55|8.35|8.53|8.33|23
1669089600000|2022-11-22 04:00:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|28
1669089900000|2022-11-22 04:05:00|8.54|8.34|8.54|8.34|8.56|8.36|8.53|8.33|41
1669090200000|2022-11-22 04:10:00|8.55|8.35|8.54|8.34|8.55|8.35|8.53|8.33|26
1669090500000|2022-11-22 04:15:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|23
1669090800000|2022-11-22 04:20:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|18
1669091100000|2022-11-22 04:25:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|22
1669091400000|2022-11-22 04:30:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|65
1669091700000|2022-11-22 04:35:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|81
1669092300000|2022-11-22 04:45:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|18
1669092600000|2022-11-22 04:50:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|36
1669092900000|2022-11-22 04:55:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|35
1669093200000|2022-11-22 05:00:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|16
1669093500000|2022-11-22 05:05:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|70
1669093800000|2022-11-22 05:10:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|54
1669094100000|2022-11-22 05:15:00|8.53|8.33|8.51|8.31|8.53|8.33|8.5|8.3|55
1669094400000|2022-11-22 05:20:00|8.52|8.32|8.49|8.29|8.52|8.32|8.49|8.29|40
1669094700000|2022-11-22 05:25:00|8.5|8.3|8.49|8.29|8.51|8.31|8.49|8.29|44
1669095000000|2022-11-22 05:30:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|54
1669095300000|2022-11-22 05:35:00|8.5|8.3|8.51|8.31|8.53|8.33|8.49|8.29|61
1669095600000|2022-11-22 05:40:00|8.52|8.32|8.5|8.3|8.53|8.33|8.5|8.3|70
1669095900000|2022-11-22 05:45:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|18
1669096200000|2022-11-22 05:50:00|8.51|8.31|8.49|8.29|8.52|8.32|8.49|8.29|100
1669096500000|2022-11-22 05:55:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|102
1669096800000|2022-11-22 06:00:00|8.49|8.29|8.49|8.29|8.52|8.32|8.49|8.29|37
1669097100000|2022-11-22 06:05:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|51
1669097400000|2022-11-22 06:10:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|74
1669097700000|2022-11-22 06:15:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|127
1669098000000|2022-11-22 06:20:00|8.49|8.29|8.47|8.27|8.49|8.29|8.46|8.26|65
1669098300000|2022-11-22 06:25:00|8.48|8.28|8.47|8.27|8.49|8.29|8.46|8.26|82
1669098600000|2022-11-22 06:30:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|69
1669098900000|2022-11-22 06:35:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|82
1669099200000|2022-11-22 06:40:00|8.49|8.29|8.47|8.27|8.5|8.3|8.47|8.27|64
1669099500000|2022-11-22 06:45:00|8.48|8.28|8.46|8.26|8.49|8.29|8.45|8.25|73
1669099800000|2022-11-22 06:50:00|8.47|8.27|8.45|8.25|8.48|8.28|8.44|8.24|69
1669100100000|2022-11-22 06:55:00|8.46|8.26|8.45|8.25|8.46|8.26|8.44|8.24|96
1669100400000|2022-11-22 07:00:00|8.44|8.24|8.4|8.2|8.44|8.24|8.39|8.19|69
1669100700000|2022-11-22 07:05:00|8.41|8.21|8.4|8.2|8.42|8.22|8.39|8.19|90
1669101000000|2022-11-22 07:10:00|8.41|8.21|8.42|8.22|8.42|8.22|8.4|8.2|24
1669101300000|2022-11-22 07:15:00|8.41|8.21|8.42|8.22|8.43|8.23|8.4|8.2|50
1669101600000|2022-11-22 07:20:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|30
1669101900000|2022-11-22 07:25:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|52
1669102200000|2022-11-22 07:30:00|8.43|8.23|8.41|8.21|8.43|8.23|8.41|8.21|119
1669102500000|2022-11-22 07:35:00|8.42|8.22|8.41|8.21|8.42|8.22|8.39|8.19|86
1669102800000|2022-11-22 07:40:00|8.4|8.2|8.41|8.21|8.42|8.22|8.4|8.2|114
1669103100000|2022-11-22 07:45:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|108
1669103400000|2022-11-22 07:50:00|8.42|8.22|8.43|8.23|8.44|8.24|8.41|8.21|60
1669103700000|2022-11-22 07:55:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|55
1669104000000|2022-11-22 08:00:00|8.43|8.23|8.44|8.24|8.46|8.26|8.43|8.23|90
1669104300000|2022-11-22 08:05:00|8.45|8.25|8.44|8.24|8.45|8.25|8.42|8.22|74
1669104600000|2022-11-22 08:10:00|8.43|8.23|8.42|8.22|8.44|8.24|8.42|8.22|20
1669104900000|2022-11-22 08:15:00|8.41|8.21|8.39|8.19|8.42|8.22|8.37|8.17|133
1669105200000|2022-11-22 08:20:00|8.4|8.2|8.38|8.18|8.41|8.21|8.37|8.17|110
1669105500000|2022-11-22 08:25:00|8.39|8.19|8.4|8.2|8.41|8.21|8.38|8.18|60
1669105800000|2022-11-22 08:30:00|8.39|8.19|8.4|8.2|8.42|8.22|8.39|8.19|143
1669106100000|2022-11-22 08:35:00|8.41|8.21|8.41|8.21|8.42|8.22|8.39|8.19|136
1669106400000|2022-11-22 08:40:00|8.4|8.2|8.4|8.2|8.42|8.22|8.39|8.19|83
1669106700000|2022-11-22 08:45:00|8.39|8.19|8.42|8.22|8.44|8.24|8.39|8.19|108
1669107000000|2022-11-22 08:50:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|122
1669107300000|2022-11-22 08:55:00|8.41|8.21|8.41|8.21|8.43|8.23|8.4|8.2|71
1669107600000|2022-11-22 09:00:00|8.4|8.2|8.42|8.22|8.43|8.23|8.39|8.19|125
1669107900000|2022-11-22 09:05:00|8.41|8.21|8.42|8.22|8.43|8.23|8.41|8.21|128
1669108200000|2022-11-22 09:10:00|8.43|8.23|8.42|8.22|8.44|8.24|8.41|8.21|88
1669108500000|2022-11-22 09:15:00|8.41|8.21|8.39|8.19|8.42|8.22|8.39|8.19|93
1669108800000|2022-11-22 09:20:00|8.4|8.2|8.38|8.18|8.4|8.2|8.37|8.17|109
1669109100000|2022-11-22 09:25:00|8.39|8.19|8.38|8.18|8.39|8.19|8.37|8.17|66
1669109400000|2022-11-22 09:30:00|8.39|8.19|8.38|8.18|8.4|8.2|8.38|8.18|48
1669109700000|2022-11-22 09:35:00|8.39|8.19|8.39|8.19|8.41|8.21|8.39|8.19|47
1669110000000|2022-11-22 09:40:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|33
1669110300000|2022-11-22 09:45:00|8.41|8.21|8.4|8.2|8.41|8.21|8.39|8.19|36
1669110600000|2022-11-22 09:50:00|8.39|8.19|8.38|8.18|8.4|8.2|8.36|8.16|78
1669110900000|2022-11-22 09:55:00|8.37|8.17|8.38|8.18|8.39|8.19|8.37|8.17|67
1669111200000|2022-11-22 10:00:00|8.37|8.17|8.39|8.19|8.4|8.2|8.35|8.15|121
1669111500000|2022-11-22 10:05:00|8.4|8.2|8.41|8.21|8.42|8.22|8.38|8.18|86
1669111800000|2022-11-22 10:10:00|8.4|8.2|8.41|8.21|8.42|8.22|8.4|8.2|77
1669112100000|2022-11-22 10:15:00|8.42|8.22|8.45|8.25|8.46|8.26|8.41|8.21|34
1669112400000|2022-11-22 10:20:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|36
1669112700000|2022-11-22 10:25:00|8.46|8.26|8.48|8.28|8.48|8.28|8.45|8.25|27
1669113000000|2022-11-22 10:30:00|8.47|8.27|8.46|8.26|8.48|8.28|8.46|8.26|70
1669113300000|2022-11-22 10:35:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|60
1669113600000|2022-11-22 10:40:00|8.45|8.25|8.45|8.25|8.48|8.28|8.45|8.25|85
1669113900000|2022-11-22 10:45:00|8.46|8.26|8.47|8.27|8.48|8.28|8.45|8.25|89
1669114200000|2022-11-22 10:50:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|98
1669114500000|2022-11-22 10:55:00|8.48|8.28|8.48|8.28|8.5|8.3|8.47|8.27|123
1669114800000|2022-11-22 11:00:00|8.49|8.29|8.49|8.29|8.5|8.3|8.47|8.27|113
1669115100000|2022-11-22 11:05:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|100
1669115400000|2022-11-22 11:10:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|42
1669115700000|2022-11-22 11:15:00|8.5|8.3|8.49|8.29|8.51|8.31|8.49|8.29|92
1669116000000|2022-11-22 11:20:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|96
1669116300000|2022-11-22 11:25:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|62
1669116600000|2022-11-22 11:30:00|8.5|8.3|8.49|8.29|8.51|8.31|8.48|8.28|98
1669116900000|2022-11-22 11:35:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|112
1669117200000|2022-11-22 11:40:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|92
1669117500000|2022-11-22 11:45:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|90
1669117800000|2022-11-22 11:50:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|56
1669118100000|2022-11-22 11:55:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|42
1669118400000|2022-11-22 12:00:00|8.48|8.28|8.47|8.27|8.49|8.29|8.46|8.26|118
1669118700000|2022-11-22 12:05:00|8.46|8.26|8.46|8.26|8.48|8.28|8.46|8.26|111
1669119000000|2022-11-22 12:10:00|8.47|8.27|8.5|8.3|8.5|8.3|8.45|8.25|102
1669119300000|2022-11-22 12:15:00|8.51|8.31|8.52|8.32|8.53|8.33|8.5|8.3|144
1669119600000|2022-11-22 12:20:00|8.51|8.31|8.52|8.32|8.54|8.34|8.51|8.31|152
1669119900000|2022-11-22 12:25:00|8.53|8.33|8.51|8.31|8.53|8.33|8.49|8.29|131
1669120200000|2022-11-22 12:30:00|8.5|8.3|8.49|8.29|8.51|8.31|8.48|8.28|118
1669120500000|2022-11-22 12:35:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|88
1669120800000|2022-11-22 12:40:00|8.48|8.28|8.47|8.27|8.5|8.3|8.47|8.27|44
1669121100000|2022-11-22 12:45:00|8.48|8.28|8.49|8.29|8.5|8.3|8.47|8.27|70
1669121400000|2022-11-22 12:50:00|8.5|8.3|8.51|8.31|8.54|8.34|8.49|8.29|92
1669121700000|2022-11-22 12:55:00|8.52|8.32|8.53|8.33|8.54|8.34|8.51|8.31|78
1669122000000|2022-11-22 13:00:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|49
1669122300000|2022-11-22 13:05:00|8.55|8.35|8.58|8.38|8.59|8.39|8.53|8.33|178
1669122600000|2022-11-22 13:10:00|8.59|8.39|8.62|8.42|8.64|8.44|8.58|8.38|236
1669122900000|2022-11-22 13:15:00|8.63|8.43|8.62|8.42|8.64|8.44|8.6|8.4|217
1669123200000|2022-11-22 13:20:00|8.61|8.41|8.63|8.43|8.64|8.44|8.61|8.41|151
1669123500000|2022-11-22 13:25:00|8.62|8.42|8.63|8.43|8.64|8.44|8.61|8.41|136
1669123800000|2022-11-22 13:30:00|8.64|8.44|8.64|8.44|8.66|8.46|8.62|8.42|181
1669124100000|2022-11-22 13:35:00|8.63|8.43|8.62|8.42|8.64|8.44|8.61|8.41|126
1669124400000|2022-11-22 13:40:00|8.61|8.41|8.64|8.44|8.64|8.44|8.61|8.41|168
1669124700000|2022-11-22 13:45:00|8.63|8.43|8.63|8.43|8.64|8.44|8.61|8.41|201
1669125000000|2022-11-22 13:50:00|8.64|8.44|8.68|8.48|8.71|8.51|8.63|8.43|259
1669125300000|2022-11-22 13:55:00|8.69|8.49|8.71|8.51|8.71|8.51|8.67|8.47|282
1669125600000|2022-11-22 14:00:00|8.7|8.5|8.69|8.49|8.73|8.53|8.68|8.48|296
1669125900000|2022-11-22 14:05:00|8.68|8.48|8.72|8.52|8.73|8.53|8.68|8.48|295
1669126200000|2022-11-22 14:10:00|8.71|8.51|8.73|8.53|8.74|8.54|8.71|8.51|197
1669126500000|2022-11-22 14:15:00|8.72|8.52|8.7|8.5|8.73|8.53|8.69|8.49|221
1669126800000|2022-11-22 14:20:00|8.69|8.49|8.72|8.52|8.72|8.52|8.69|8.49|98
1669127100000|2022-11-22 14:25:00|8.71|8.51|8.72|8.52|8.74|8.54|8.7|8.5|148
1669127400000|2022-11-22 14:30:00|8.71|8.51|8.7|8.5|8.73|8.53|8.7|8.5|207
1669127700000|2022-11-22 14:35:00|8.71|8.51|8.67|8.47|8.71|8.51|8.67|8.47|157
1669128000000|2022-11-22 14:40:00|8.68|8.48|8.7|8.5|8.7|8.5|8.67|8.47|171
1669128300000|2022-11-22 14:45:00|8.69|8.49|8.7|8.5|8.71|8.51|8.68|8.48|153
1669128600000|2022-11-22 14:50:00|8.71|8.51|8.69|8.49|8.71|8.51|8.69|8.49|123
1669128900000|2022-11-22 14:55:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|45
1669129200000|2022-11-22 15:00:00|8.71|8.51|8.73|8.53|8.74|8.54|8.7|8.5|133
1669129500000|2022-11-22 15:05:00|8.74|8.54|8.73|8.53|8.74|8.54|8.72|8.52|118
1669129800000|2022-11-22 15:10:00|8.72|8.52|8.72|8.52|8.74|8.54|8.71|8.51|134
1669130100000|2022-11-22 15:15:00|8.73|8.53|8.73|8.53|8.76|8.56|8.72|8.52|175
1669130400000|2022-11-22 15:20:00|8.74|8.54|8.73|8.53|8.75|8.55|8.73|8.53|214
1669130700000|2022-11-22 15:25:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|144
1669131000000|2022-11-22 15:30:00|8.74|8.54|8.73|8.53|8.76|8.56|8.72|8.52|162
1669131300000|2022-11-22 15:35:00|8.72|8.52|8.73|8.53|8.75|8.55|8.72|8.52|108
1669131600000|2022-11-22 15:40:00|8.74|8.54|8.76|8.56|8.77|8.57|8.73|8.53|144
1669131900000|2022-11-22 15:45:00|8.77|8.57|8.78|8.58|8.78|8.58|8.75|8.55|139
1669132200000|2022-11-22 15:50:00|8.77|8.57|8.77|8.57|8.8|8.6|8.76|8.56|163
1669132500000|2022-11-22 15:55:00|8.78|8.58|8.77|8.57|8.79|8.59|8.76|8.56|154
1669132800000|2022-11-22 16:00:00|8.78|8.58|8.77|8.57|8.8|8.6|8.76|8.56|170
1669133100000|2022-11-22 16:05:00|8.76|8.56|8.75|8.55|8.77|8.57|8.74|8.54|104
1669133400000|2022-11-22 16:10:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|176
1669133700000|2022-11-22 16:15:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|146
1669134000000|2022-11-22 16:20:00|8.76|8.56|8.78|8.58|8.78|8.58|8.76|8.56|169
1669134300000|2022-11-22 16:25:00|8.77|8.57|8.77|8.57|8.79|8.59|8.77|8.57|45
1669134600000|2022-11-22 16:30:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|133
1669134900000|2022-11-22 16:35:00|8.77|8.57|8.76|8.56|8.78|8.58|8.76|8.56|118
1669135200000|2022-11-22 16:40:00|8.77|8.57|8.75|8.55|8.77|8.57|8.75|8.55|15
1669135500000|2022-11-22 16:45:00|8.76|8.56|8.74|8.54|8.76|8.56|8.74|8.54|23
1669135800000|2022-11-22 16:50:00|8.73|8.53|8.73|8.53|8.75|8.55|8.73|8.53|50
1669136100000|2022-11-22 16:55:00|8.74|8.54|8.72|8.52|8.74|8.54|8.71|8.51|69
1669136400000|2022-11-22 17:00:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|124
1669136700000|2022-11-22 17:05:00|8.71|8.51|8.71|8.51|8.73|8.53|8.71|8.51|108
1669137000000|2022-11-22 17:10:00|8.72|8.52|8.72|8.52|8.74|8.54|8.71|8.51|167
1669137300000|2022-11-22 17:15:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|122
1669137600000|2022-11-22 17:20:00|8.74|8.54|8.72|8.52|8.74|8.54|8.71|8.51|103
1669137900000|2022-11-22 17:25:00|8.71|8.51|8.74|8.54|8.74|8.54|8.71|8.51|122
1669138200000|2022-11-22 17:30:00|8.73|8.53|8.72|8.52|8.74|8.54|8.72|8.52|102
1669138500000|2022-11-22 17:35:00|8.73|8.53|8.72|8.52|8.73|8.53|8.71|8.51|190
1669138800000|2022-11-22 17:40:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|176
1669139100000|2022-11-22 17:45:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|94
1669139400000|2022-11-22 17:50:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|125
1669139700000|2022-11-22 17:55:00|8.73|8.53|8.73|8.53|8.76|8.56|8.72|8.52|166
1669140000000|2022-11-22 18:00:00|8.74|8.54|8.74|8.54|8.75|8.55|8.72|8.52|210
1669140300000|2022-11-22 18:05:00|8.73|8.53|8.75|8.55|8.77|8.57|8.72|8.52|163
1669140600000|2022-11-22 18:10:00|8.76|8.56|8.76|8.56|8.78|8.58|8.75|8.55|127
1669140900000|2022-11-22 18:15:00|8.77|8.57|8.74|8.54|8.77|8.57|8.73|8.53|123
1669141200000|2022-11-22 18:20:00|8.75|8.55|8.74|8.54|8.75|8.55|8.73|8.53|109
1669141500000|2022-11-22 18:25:00|8.75|8.55|8.73|8.53|8.75|8.55|8.73|8.53|141
1669141800000|2022-11-22 18:30:00|8.74|8.54|8.73|8.53|8.74|8.54|8.72|8.52|172
1669142100000|2022-11-22 18:35:00|8.74|8.54|8.72|8.52|8.74|8.54|8.71|8.51|39
1669142400000|2022-11-22 18:40:00|8.71|8.51|8.71|8.51|8.73|8.53|8.71|8.51|97
1669142700000|2022-11-22 18:45:00|8.72|8.52|8.72|8.52|8.74|8.54|8.7|8.5|158
1669143000000|2022-11-22 18:50:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|111
1669143300000|2022-11-22 18:55:00|8.73|8.53|8.75|8.55|8.75|8.55|8.73|8.53|138
1669143600000|2022-11-22 19:00:00|8.74|8.54|8.72|8.52|8.76|8.56|8.72|8.52|137
1669143900000|2022-11-22 19:05:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|101
1669144200000|2022-11-22 19:10:00|8.72|8.52|8.71|8.51|8.73|8.53|8.71|8.51|66
1669144500000|2022-11-22 19:15:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|115
1669144800000|2022-11-22 19:20:00|8.73|8.53|8.73|8.53|8.76|8.56|8.72|8.52|153
1669145100000|2022-11-22 19:25:00|8.74|8.54|8.73|8.53|8.76|8.56|8.72|8.52|170
1669145400000|2022-11-22 19:30:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|145
1669145700000|2022-11-22 19:35:00|8.73|8.53|8.74|8.54|8.76|8.56|8.73|8.53|152
1669146000000|2022-11-22 19:40:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|105
1669146300000|2022-11-22 19:45:00|8.76|8.56|8.75|8.55|8.76|8.56|8.73|8.53|166
1669146600000|2022-11-22 19:50:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|94
1669146900000|2022-11-22 19:55:00|8.74|8.54|8.74|8.54|8.76|8.56|8.74|8.54|137
1669147200000|2022-11-22 20:00:00|8.75|8.55|8.74|8.54|8.75|8.55|8.73|8.53|152
1669147500000|2022-11-22 20:05:00|8.75|8.55|8.74|8.54|8.75|8.55|8.73|8.53|84
1669147800000|2022-11-22 20:10:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|96
1669148100000|2022-11-22 20:15:00|8.75|8.55|8.74|8.54|8.76|8.56|8.74|8.54|160
1669148400000|2022-11-22 20:20:00|8.75|8.55|8.77|8.57|8.8|8.6|8.74|8.54|167
1669148700000|2022-11-22 20:25:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|110
1669149000000|2022-11-22 20:30:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|38
1669149300000|2022-11-22 20:35:00|8.77|8.57|8.8|8.6|8.8|8.6|8.77|8.57|102
1669149600000|2022-11-22 20:40:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|91
1669149900000|2022-11-22 20:45:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|87
1669150200000|2022-11-22 20:50:00|8.79|8.59|8.79|8.59|8.79|8.59|8.77|8.57|133
1669150500000|2022-11-22 20:55:00|8.78|8.58|8.78|8.58|8.8|8.6|8.77|8.57|129
1669150800000|2022-11-22 21:00:00|8.77|8.57|8.77|8.57|8.79|8.59|8.76|8.56|193
1669151100000|2022-11-22 21:05:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|105
1669151400000|2022-11-22 21:10:00|8.77|8.57|8.76|8.56|8.77|8.57|8.75|8.55|86
1669151700000|2022-11-22 21:15:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|87
1669152000000|2022-11-22 21:20:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|69
1669152300000|2022-11-22 21:25:00|8.77|8.57|8.78|8.58|8.78|8.58|8.75|8.55|54
1669152600000|2022-11-22 21:30:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|104
1669152900000|2022-11-22 21:35:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|78
1669153200000|2022-11-22 21:40:00|8.79|8.59|8.79|8.59|8.8|8.6|8.77|8.57|83
1669153500000|2022-11-22 21:45:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|115
1669153800000|2022-11-22 21:50:00|8.78|8.58|8.79|8.59|8.81|8.61|8.78|8.58|122
1669154100000|2022-11-22 21:55:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|69
1669154400000|2022-11-22 22:00:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|13
1669154700000|2022-11-22 22:05:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|12
1669155000000|2022-11-22 22:10:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|38
1669155300000|2022-11-22 22:15:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|18
1669155600000|2022-11-22 22:20:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|11
1669155900000|2022-11-22 22:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|10
1669156200000|2022-11-22 22:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|26
1669156500000|2022-11-22 22:35:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|4
1669156800000|2022-11-22 22:40:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|29
1669157100000|2022-11-22 22:45:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|15
1669157400000|2022-11-22 22:50:00|8.8|8.6|8.82|8.62|8.82|8.62|8.79|8.59|23
1669157700000|2022-11-22 22:55:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|57
1669158000000|2022-11-22 23:00:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|148
1669158300000|2022-11-22 23:05:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|112
1669158600000|2022-11-22 23:10:00|8.8|8.6|8.8|8.6|8.82|8.62|8.79|8.59|107
1669158900000|2022-11-22 23:15:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|121
1669159200000|2022-11-22 23:20:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|127
1669159500000|2022-11-22 23:25:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|104
1669159800000|2022-11-22 23:30:00|8.82|8.62|8.79|8.59|8.82|8.62|8.79|8.59|78
1669160100000|2022-11-22 23:35:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|137
1669160400000|2022-11-22 23:40:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|104
1669160700000|2022-11-22 23:45:00|8.83|8.63|8.8|8.6|8.83|8.63|8.79|8.59|140
1669161000000|2022-11-22 23:50:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|142
1669161300000|2022-11-22 23:55:00|8.79|8.59|8.81|8.61|8.82|8.62|8.79|8.59|131
1669161600000|2022-11-23 00:00:00|8.82|8.62|8.81|8.61|8.84|8.64|8.8|8.6|129
1669161900000|2022-11-23 00:05:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|190
1669162200000|2022-11-23 00:10:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|144
1669162500000|2022-11-23 00:15:00|8.81|8.61|8.8|8.6|8.82|8.62|8.78|8.58|162
1669162800000|2022-11-23 00:20:00|8.79|8.59|8.81|8.61|8.83|8.63|8.79|8.59|154
1669163100000|2022-11-23 00:25:00|8.82|8.62|8.8|8.6|8.83|8.63|8.79|8.59|174
1669163400000|2022-11-23 00:30:00|8.79|8.59|8.78|8.58|8.8|8.6|8.77|8.57|158
1669163700000|2022-11-23 00:35:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|229
1669164000000|2022-11-23 00:40:00|8.78|8.58|8.78|8.58|8.79|8.59|8.76|8.56|143
1669164300000|2022-11-23 00:45:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|132
1669164600000|2022-11-23 00:50:00|8.77|8.57|8.77|8.57|8.79|8.59|8.77|8.57|171
1669164900000|2022-11-23 00:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|68
1669165200000|2022-11-23 01:00:00|8.78|8.58|8.76|8.56|8.79|8.59|8.76|8.56|151
1669165500000|2022-11-23 01:05:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|154
1669165800000|2022-11-23 01:10:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|90
1669166100000|2022-11-23 01:15:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|155
1669166400000|2022-11-23 01:20:00|8.79|8.59|8.77|8.57|8.79|8.59|8.76|8.56|173
1669166700000|2022-11-23 01:25:00|8.76|8.56|8.78|8.58|8.78|8.58|8.76|8.56|133
1669167000000|2022-11-23 01:30:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|166
1669167300000|2022-11-23 01:35:00|8.77|8.57|8.77|8.57|8.79|8.59|8.77|8.57|195
1669167600000|2022-11-23 01:40:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|96
1669167900000|2022-11-23 01:45:00|8.78|8.58|8.77|8.57|8.79|8.59|8.76|8.56|88
1669168200000|2022-11-23 01:50:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|136
1669168500000|2022-11-23 01:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|40
1669168800000|2022-11-23 02:00:00|8.78|8.58|8.8|8.6|8.8|8.6|8.77|8.57|83
1669169100000|2022-11-23 02:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|113
1669169400000|2022-11-23 02:10:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|25
1669169700000|2022-11-23 02:15:00|8.79|8.59|8.83|8.63|8.84|8.64|8.79|8.59|115
1669170000000|2022-11-23 02:20:00|8.84|8.64|8.89|8.69|8.91|8.71|8.82|8.62|194
1669170300000|2022-11-23 02:25:00|8.9|8.7|8.91|8.71|8.92|8.72|8.88|8.68|288
1669170600000|2022-11-23 02:30:00|8.92|8.72|8.92|8.72|8.95|8.75|8.91|8.71|215
1669170900000|2022-11-23 02:35:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|271
1669171200000|2022-11-23 02:40:00|8.92|8.72|8.91|8.71|8.94|8.74|8.9|8.7|176
1669171500000|2022-11-23 02:45:00|8.92|8.72|8.87|8.67|8.92|8.72|8.86|8.66|123
1669171800000|2022-11-23 02:50:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|215
1669172100000|2022-11-23 02:55:00|8.88|8.68|8.88|8.68|8.9|8.7|8.87|8.67|161
1669172400000|2022-11-23 03:00:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|187
1669172700000|2022-11-23 03:05:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|140
1669173000000|2022-11-23 03:10:00|8.87|8.67|8.87|8.67|8.89|8.69|8.86|8.66|140
1669173300000|2022-11-23 03:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.86|8.66|125
1669173600000|2022-11-23 03:20:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|81
1669173900000|2022-11-23 03:25:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|190
1669174200000|2022-11-23 03:30:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|141
1669174500000|2022-11-23 03:35:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|105
1669174800000|2022-11-23 03:40:00|8.87|8.67|8.87|8.67|8.89|8.69|8.87|8.67|97
1669175100000|2022-11-23 03:45:00|8.88|8.68|8.91|8.71|8.92|8.72|8.87|8.67|136
1669175400000|2022-11-23 03:50:00|8.92|8.72|8.92|8.72|8.92|8.72|8.9|8.7|167
1669175700000|2022-11-23 03:55:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|68
1669176000000|2022-11-23 04:00:00|8.92|8.72|8.91|8.71|8.94|8.74|8.9|8.7|176
1669176300000|2022-11-23 04:05:00|8.9|8.7|8.92|8.72|8.94|8.74|8.9|8.7|176
1669176600000|2022-11-23 04:10:00|8.93|8.73|8.9|8.7|8.93|8.73|8.9|8.7|170
1669176900000|2022-11-23 04:15:00|8.91|8.71|8.88|8.68|8.91|8.71|8.88|8.68|132
1669177200000|2022-11-23 04:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|60
1669177500000|2022-11-23 04:25:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|121
1669177800000|2022-11-23 04:30:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|122
1669178100000|2022-11-23 04:35:00|8.91|8.71|8.93|8.73|8.94|8.74|8.9|8.7|177
1669178400000|2022-11-23 04:40:00|8.94|8.74|8.92|8.72|8.95|8.75|8.92|8.72|124
1669178700000|2022-11-23 04:45:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|83
1669179000000|2022-11-23 04:50:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|55
1669179300000|2022-11-23 04:55:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|45
1669179600000|2022-11-23 05:00:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|178
1669179900000|2022-11-23 05:05:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|128
1669180200000|2022-11-23 05:10:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|62
1669180500000|2022-11-23 05:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|72
1669180800000|2022-11-23 05:20:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|99
1669181100000|2022-11-23 05:25:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|159
1669181400000|2022-11-23 05:30:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|46
1669181700000|2022-11-23 05:35:00|8.95|8.75|8.94|8.74|8.96|8.76|8.94|8.74|124
1669182000000|2022-11-23 05:40:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|53
1669182300000|2022-11-23 05:45:00|8.96|8.76|8.92|8.72|8.96|8.76|8.91|8.71|59
1669182600000|2022-11-23 05:50:00|8.91|8.71|8.91|8.71|8.93|8.73|8.91|8.71|149
1669182900000|2022-11-23 05:55:00|8.92|8.72|8.89|8.69|8.92|8.72|8.89|8.69|172
1669183200000|2022-11-23 06:00:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|109
1669183500000|2022-11-23 06:05:00|8.91|8.71|8.92|8.72|8.93|8.73|8.91|8.71|88
1669183800000|2022-11-23 06:10:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|25
1669184100000|2022-11-23 06:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|119
1669184400000|2022-11-23 06:20:00|8.91|8.71|8.92|8.72|8.93|8.73|8.91|8.71|104
1669184700000|2022-11-23 06:25:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|85
1669185000000|2022-11-23 06:30:00|8.93|8.73|8.92|8.72|8.94|8.74|8.91|8.71|113
1669185300000|2022-11-23 06:35:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|91
1669185600000|2022-11-23 06:40:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|91
1669185900000|2022-11-23 06:45:00|8.91|8.71|8.92|8.72|8.93|8.73|8.91|8.71|118
1669186200000|2022-11-23 06:50:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|142
1669186500000|2022-11-23 06:55:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|140
1669186800000|2022-11-23 07:00:00|8.93|8.73|8.93|8.73|8.95|8.75|8.92|8.72|140
1669187100000|2022-11-23 07:05:00|8.94|8.74|8.92|8.72|8.94|8.74|8.91|8.71|151
1669187400000|2022-11-23 07:10:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|128
1669187700000|2022-11-23 07:15:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|132
1669188000000|2022-11-23 07:20:00|8.9|8.7|8.93|8.73|8.94|8.74|8.9|8.7|74
1669188300000|2022-11-23 07:25:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|98
1669188600000|2022-11-23 07:30:00|8.92|8.72|8.96|8.76|8.97|8.77|8.92|8.72|127
1669188900000|2022-11-23 07:35:00|8.95|8.75|8.91|8.71|8.96|8.76|8.91|8.71|193
1669189200000|2022-11-23 07:40:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|210
1669189500000|2022-11-23 07:45:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|68
1669189800000|2022-11-23 07:50:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|110
1669190100000|2022-11-23 07:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.9|8.7|61
1669190400000|2022-11-23 08:00:00|8.91|8.71|8.95|8.75|8.96|8.76|8.91|8.71|236
1669190700000|2022-11-23 08:05:00|8.94|8.74|8.94|8.74|8.95|8.75|8.92|8.72|83
1669191000000|2022-11-23 08:10:00|8.93|8.73|8.93|8.73|8.95|8.75|8.92|8.72|113
1669191300000|2022-11-23 08:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|121
1669191600000|2022-11-23 08:20:00|8.93|8.73|8.9|8.7|8.93|8.73|8.9|8.7|114
1669191900000|2022-11-23 08:25:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|102
1669192200000|2022-11-23 08:30:00|8.92|8.72|8.92|8.72|8.93|8.73|8.9|8.7|82
1669192500000|2022-11-23 08:35:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|102
1669192800000|2022-11-23 08:40:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|109
1669193100000|2022-11-23 08:45:00|8.92|8.72|8.94|8.74|8.95|8.75|8.92|8.72|118
1669193400000|2022-11-23 08:50:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|72
1669193700000|2022-11-23 08:55:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|88
1669194000000|2022-11-23 09:00:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|36
1669194300000|2022-11-23 09:05:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|91
1669194600000|2022-11-23 09:10:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|7
1669194900000|2022-11-23 09:15:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|19
1669195200000|2022-11-23 09:20:00|8.94|8.74|8.94|8.74|8.96|8.76|8.94|8.74|73
1669195500000|2022-11-23 09:25:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|26
1669195800000|2022-11-23 09:30:00|8.96|8.76|8.94|8.74|8.96|8.76|8.93|8.73|42
1669196100000|2022-11-23 09:35:00|8.93|8.73|8.89|8.69|8.94|8.74|8.87|8.67|143
1669196400000|2022-11-23 09:40:00|8.88|8.68|8.9|8.7|8.92|8.72|8.88|8.68|175
1669196700000|2022-11-23 09:45:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|196
1669197000000|2022-11-23 09:50:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|92
1669197300000|2022-11-23 09:55:00|8.91|8.71|8.89|8.69|8.91|8.71|8.88|8.68|99
1669197600000|2022-11-23 10:00:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|115
1669197900000|2022-11-23 10:05:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|96
1669198200000|2022-11-23 10:10:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|83
1669198500000|2022-11-23 10:15:00|8.9|8.7|8.88|8.68|8.9|8.7|8.87|8.67|173
1669198800000|2022-11-23 10:20:00|8.87|8.67|8.86|8.66|8.88|8.68|8.85|8.65|174
1669199100000|2022-11-23 10:25:00|8.87|8.67|8.88|8.68|8.89|8.69|8.86|8.66|137
1669199400000|2022-11-23 10:30:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|196
1669199700000|2022-11-23 10:35:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|85
1669200000000|2022-11-23 10:40:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|64
1669200300000|2022-11-23 10:45:00|8.88|8.68|8.91|8.71|8.91|8.71|8.88|8.68|78
1669200600000|2022-11-23 10:50:00|8.9|8.7|8.91|8.71|8.95|8.75|8.9|8.7|190
1669200900000|2022-11-23 10:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.89|8.69|227
1669201200000|2022-11-23 11:00:00|8.91|8.71|8.92|8.72|8.93|8.73|8.9|8.7|148
1669201500000|2022-11-23 11:05:00|8.93|8.73|8.9|8.7|8.93|8.73|8.88|8.68|187
1669201800000|2022-11-23 11:10:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|239
1669202100000|2022-11-23 11:15:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|113
1669202400000|2022-11-23 11:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.89|8.69|160
1669202700000|2022-11-23 11:25:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|95
1669203000000|2022-11-23 11:30:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|77
1669203300000|2022-11-23 11:35:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|120
1669203600000|2022-11-23 11:40:00|8.92|8.72|8.91|8.71|8.93|8.73|8.9|8.7|132
1669203900000|2022-11-23 11:45:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|152
1669204200000|2022-11-23 11:50:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|131
1669204500000|2022-11-23 11:55:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|162
1669204800000|2022-11-23 12:00:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|129
1669205100000|2022-11-23 12:05:00|8.92|8.72|8.9|8.7|8.92|8.72|8.89|8.69|131
1669205400000|2022-11-23 12:10:00|8.89|8.69|8.89|8.69|8.91|8.71|8.88|8.68|110
1669205700000|2022-11-23 12:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|159
1669206000000|2022-11-23 12:20:00|8.87|8.67|8.86|8.66|8.88|8.68|8.85|8.65|146
1669206300000|2022-11-23 12:25:00|8.85|8.65|8.87|8.67|8.88|8.68|8.85|8.65|111
1669206600000|2022-11-23 12:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|98
1669206900000|2022-11-23 12:35:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|36
1669207200000|2022-11-23 12:40:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|75
1669207500000|2022-11-23 12:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.84|8.64|108
1669207800000|2022-11-23 12:50:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|116
1669208100000|2022-11-23 12:55:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|53
1669208400000|2022-11-23 13:00:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|157
1669208700000|2022-11-23 13:05:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|91
1669209000000|2022-11-23 13:10:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|122
1669209300000|2022-11-23 13:15:00|8.84|8.64|8.86|8.66|8.86|8.66|8.83|8.63|91
1669209600000|2022-11-23 13:20:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|119
1669209900000|2022-11-23 13:25:00|8.86|8.66|8.86|8.66|8.86|8.66|8.84|8.64|121
1669210200000|2022-11-23 13:30:00|8.85|8.65|8.85|8.65|8.87|8.67|8.84|8.64|139
1669210500000|2022-11-23 13:35:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|164
1669210800000|2022-11-23 13:40:00|8.86|8.66|8.84|8.64|8.87|8.67|8.84|8.64|125
1669211100000|2022-11-23 13:45:00|8.85|8.65|8.81|8.61|8.85|8.65|8.8|8.6|199
1669211400000|2022-11-23 13:50:00|8.8|8.6|8.8|8.6|8.82|8.62|8.8|8.6|145
1669211700000|2022-11-23 13:55:00|8.81|8.61|8.79|8.59|8.81|8.61|8.79|8.59|115
1669212000000|2022-11-23 14:00:00|8.8|8.6|8.83|8.63|8.84|8.64|8.79|8.59|172
1669212300000|2022-11-23 14:05:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|100
1669212600000|2022-11-23 14:10:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|97
1669212900000|2022-11-23 14:15:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|104
1669213200000|2022-11-23 14:20:00|8.81|8.61|8.79|8.59|8.82|8.62|8.79|8.59|195
1669213500000|2022-11-23 14:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.77|8.57|209
1669213800000|2022-11-23 14:30:00|8.81|8.61|8.83|8.63|8.84|8.64|8.8|8.6|179
1669214100000|2022-11-23 14:35:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|121
1669214400000|2022-11-23 14:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.83|8.63|55
1669214700000|2022-11-23 14:45:00|8.86|8.66|8.85|8.65|8.87|8.67|8.84|8.64|228
1669215000000|2022-11-23 14:50:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|92
1669215300000|2022-11-23 14:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|130
1669215600000|2022-11-23 15:00:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|185
1669215900000|2022-11-23 15:05:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|196
1669216200000|2022-11-23 15:10:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|171
1669216500000|2022-11-23 15:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|132
1669216800000|2022-11-23 15:20:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|62
1669217100000|2022-11-23 15:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|66
1669217400000|2022-11-23 15:30:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|92
1669217700000|2022-11-23 15:35:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|115
1669218000000|2022-11-23 15:40:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|76
1669218300000|2022-11-23 15:45:00|8.87|8.67|8.85|8.65|8.87|8.67|8.83|8.63|191
1669218600000|2022-11-23 15:50:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|142
1669218900000|2022-11-23 15:55:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|142
1669219200000|2022-11-23 16:00:00|8.86|8.66|8.83|8.63|8.86|8.66|8.82|8.62|148
1669219500000|2022-11-23 16:05:00|8.82|8.62|8.84|8.64|8.85|8.65|8.82|8.62|192
1669219800000|2022-11-23 16:10:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|186
1669220100000|2022-11-23 16:15:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|176
1669220400000|2022-11-23 16:20:00|8.83|8.63|8.82|8.62|8.84|8.64|8.81|8.61|231
1669220700000|2022-11-23 16:25:00|8.83|8.63|8.8|8.6|8.83|8.63|8.8|8.6|124
1669221000000|2022-11-23 16:30:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|196
1669221300000|2022-11-23 16:35:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|138
1669221600000|2022-11-23 16:40:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|56
1669221900000|2022-11-23 16:45:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|160
1669222200000|2022-11-23 16:50:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|95
1669222500000|2022-11-23 16:55:00|8.82|8.62|8.78|8.58|8.82|8.62|8.77|8.57|141
1669222800000|2022-11-23 17:00:00|8.77|8.57|8.79|8.59|8.8|8.6|8.76|8.56|235
1669223100000|2022-11-23 17:05:00|8.78|8.58|8.8|8.6|8.81|8.61|8.78|8.58|230
1669223400000|2022-11-23 17:10:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|168
1669223700000|2022-11-23 17:15:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|236
1669224000000|2022-11-23 17:20:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|150
1669224300000|2022-11-23 17:25:00|8.82|8.62|8.82|8.62|8.84|8.64|8.82|8.62|134
1669224600000|2022-11-23 17:30:00|8.83|8.63|8.84|8.64|8.84|8.64|8.82|8.62|154
1669224900000|2022-11-23 17:35:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|109
1669225200000|2022-11-23 17:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|169
1669225500000|2022-11-23 17:45:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|61
1669225800000|2022-11-23 17:50:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|179
1669226100000|2022-11-23 17:55:00|8.83|8.63|8.83|8.63|8.85|8.65|8.83|8.63|117
1669226400000|2022-11-23 18:00:00|8.84|8.64|8.83|8.63|8.85|8.65|8.82|8.62|130
1669226700000|2022-11-23 18:05:00|8.84|8.64|8.85|8.65|8.87|8.67|8.82|8.62|209
1669227000000|2022-11-23 18:10:00|8.86|8.66|8.83|8.63|8.86|8.66|8.83|8.63|140
1669227300000|2022-11-23 18:15:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|164
1669227600000|2022-11-23 18:20:00|8.85|8.65|8.86|8.66|8.86|8.66|8.83|8.63|145
1669227900000|2022-11-23 18:25:00|8.85|8.65|8.86|8.66|8.88|8.68|8.84|8.64|127
1669228200000|2022-11-23 18:30:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|246
1669228500000|2022-11-23 18:35:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|273
1669228800000|2022-11-23 18:40:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|115
1669229100000|2022-11-23 18:45:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|54
1669229400000|2022-11-23 18:50:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|46
1669229700000|2022-11-23 18:55:00|8.85|8.65|8.87|8.67|8.89|8.69|8.84|8.64|119
1669230000000|2022-11-23 19:00:00|8.88|8.68|8.93|8.73|8.94|8.74|8.85|8.65|286
1669230300000|2022-11-23 19:05:00|8.94|8.74|8.91|8.71|8.96|8.76|8.9|8.7|311
1669230600000|2022-11-23 19:10:00|8.9|8.7|8.9|8.7|8.91|8.71|8.88|8.68|272
1669230900000|2022-11-23 19:15:00|8.89|8.69|8.85|8.65|8.91|8.71|8.85|8.65|261
1669231200000|2022-11-23 19:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|243
1669231500000|2022-11-23 19:25:00|8.85|8.65|8.84|8.64|8.87|8.67|8.83|8.63|172
1669231800000|2022-11-23 19:30:00|8.85|8.65|8.87|8.67|8.88|8.68|8.83|8.63|152
1669232100000|2022-11-23 19:35:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|126
1669232400000|2022-11-23 19:40:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|54
1669232700000|2022-11-23 19:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|98
1669233000000|2022-11-23 19:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|90
1669233300000|2022-11-23 19:55:00|8.87|8.67|8.89|8.69|8.9|8.7|8.87|8.67|149
1669233600000|2022-11-23 20:00:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|65
1669233900000|2022-11-23 20:05:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|46
1669234200000|2022-11-23 20:10:00|8.89|8.69|8.87|8.67|8.89|8.69|8.85|8.65|99
1669234500000|2022-11-23 20:15:00|8.86|8.66|8.88|8.68|8.89|8.69|8.86|8.66|71
1669234800000|2022-11-23 20:20:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|72
1669235100000|2022-11-23 20:25:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|25
1669235400000|2022-11-23 20:30:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|81
1669235700000|2022-11-23 20:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|122
1669236000000|2022-11-23 20:40:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|152
1669236300000|2022-11-23 20:45:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|171
1669236600000|2022-11-23 20:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|122
1669236900000|2022-11-23 20:55:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|122
1669237200000|2022-11-23 21:00:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|205
1669237500000|2022-11-23 21:05:00|8.91|8.71|8.89|8.69|8.91|8.71|8.88|8.68|129
1669237800000|2022-11-23 21:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|49
1669238100000|2022-11-23 21:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|42
1669238400000|2022-11-23 21:20:00|8.89|8.69|8.91|8.71|8.92|8.72|8.89|8.69|86
1669238700000|2022-11-23 21:25:00|8.92|8.72|8.93|8.73|8.94|8.74|8.91|8.71|31
1669239000000|2022-11-23 21:30:00|8.92|8.72|8.92|8.72|8.94|8.74|8.92|8.72|91
1669239300000|2022-11-23 21:35:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|34
1669239600000|2022-11-23 21:40:00|8.91|8.71|8.92|8.72|8.93|8.73|8.91|8.71|16
1669239900000|2022-11-23 21:45:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|76
1669240200000|2022-11-23 21:50:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|22
1669240500000|2022-11-23 21:55:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|38
1669240800000|2022-11-23 22:00:00|8.91|8.71|8.94|8.74|8.94|8.74|8.91|8.71|12
1669241400000|2022-11-23 22:10:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|4
1669241700000|2022-11-23 22:15:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|24
1669242000000|2022-11-23 22:20:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1669242300000|2022-11-23 22:25:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|16
1669242600000|2022-11-23 22:30:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|6
1669242900000|2022-11-23 22:35:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1669243200000|2022-11-23 22:40:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|38
1669243500000|2022-11-23 22:45:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|72
1669243800000|2022-11-23 22:50:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|3
1669244100000|2022-11-23 22:55:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|15
1669244400000|2022-11-23 23:00:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|80
1669244700000|2022-11-23 23:05:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|50
1669245000000|2022-11-23 23:10:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|24
1669245300000|2022-11-23 23:15:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|44
1669245600000|2022-11-23 23:20:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|7
1669245900000|2022-11-23 23:25:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|48
1669246200000|2022-11-23 23:30:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|66
1669246500000|2022-11-23 23:35:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|16
1669246800000|2022-11-23 23:40:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|138
1669247100000|2022-11-23 23:45:00|8.98|8.78|8.97|8.77|8.99|8.79|8.96|8.76|54
1669247400000|2022-11-23 23:50:00|8.98|8.78|8.95|8.75|8.98|8.78|8.95|8.75|78
1669247700000|2022-11-23 23:55:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|89
1669248000000|2022-11-24 00:00:00|8.97|8.77|8.97|8.77|8.99|8.79|8.96|8.76|153
1669248300000|2022-11-24 00:05:00|8.98|8.78|8.98|8.78|9|8.8|8.97|8.77|101
1669248600000|2022-11-24 00:10:00|8.97|8.77|8.99|8.79|9|8.8|8.97|8.77|121
1669248900000|2022-11-24 00:15:00|9|8.8|8.97|8.77|9|8.8|8.97|8.77|137
1669249200000|2022-11-24 00:20:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|76
1669249500000|2022-11-24 00:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|47
1669249800000|2022-11-24 00:30:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|44
1669250100000|2022-11-24 00:35:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|45
1669250400000|2022-11-24 00:40:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|82
1669250700000|2022-11-24 00:45:00|8.96|8.76|8.95|8.75|8.97|8.77|8.95|8.75|60
1669251000000|2022-11-24 00:50:00|8.96|8.76|8.93|8.73|8.96|8.76|8.93|8.73|56
1669251300000|2022-11-24 00:55:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|111
1669251600000|2022-11-24 01:00:00|8.95|8.75|8.95|8.75|8.96|8.76|8.93|8.73|85
1669251900000|2022-11-24 01:05:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|89
1669252200000|2022-11-24 01:10:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|44
1669252500000|2022-11-24 01:15:00|8.97|8.77|8.99|8.79|8.99|8.79|8.96|8.76|47
1669252800000|2022-11-24 01:20:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|68
1669253100000|2022-11-24 01:25:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|86
1669253400000|2022-11-24 01:30:00|8.96|8.76|8.96|8.76|8.99|8.79|8.96|8.76|131
1669253700000|2022-11-24 01:35:00|8.97|8.77|8.98|8.78|8.99|8.79|8.96|8.76|84
1669254000000|2022-11-24 01:40:00|8.99|8.79|9.01|8.81|9.02|8.82|8.98|8.78|101
1669254300000|2022-11-24 01:45:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|93
1669254600000|2022-11-24 01:50:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|200
1669254900000|2022-11-24 01:55:00|9|8.8|9.02|8.82|9.03|8.83|9|8.8|157
1669255200000|2022-11-24 02:00:00|9.01|8.81|9.03|8.83|9.05|8.85|9.01|8.81|131
1669255500000|2022-11-24 02:05:00|9.04|8.84|9.05|8.85|9.05|8.85|9.02|8.82|150
1669255800000|2022-11-24 02:10:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|179
1669256100000|2022-11-24 02:15:00|9.05|8.85|9.05|8.85|9.05|8.85|9.03|8.83|118
1669256400000|2022-11-24 02:20:00|9.04|8.84|9.02|8.82|9.06|8.86|9.02|8.82|115
1669256700000|2022-11-24 02:25:00|9.03|8.83|8.99|8.79|9.03|8.83|8.99|8.79|75
1669257000000|2022-11-24 02:30:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|20
1669257300000|2022-11-24 02:35:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|162
1669257600000|2022-11-24 02:40:00|9|8.8|9.02|8.82|9.02|8.82|8.99|8.79|141
1669257900000|2022-11-24 02:45:00|9.01|8.81|9.03|8.83|9.04|8.84|9.01|8.81|70
1669258200000|2022-11-24 02:50:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|58
1669258500000|2022-11-24 02:55:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|100
1669258800000|2022-11-24 03:00:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|78
1669259100000|2022-11-24 03:05:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|62
1669259400000|2022-11-24 03:10:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|88
1669259700000|2022-11-24 03:15:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|113
1669260000000|2022-11-24 03:20:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|142
1669260300000|2022-11-24 03:25:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|72
1669260600000|2022-11-24 03:30:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|88
1669260900000|2022-11-24 03:35:00|9.05|8.85|9.05|8.85|9.07|8.87|9.05|8.85|57
1669261200000|2022-11-24 03:40:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|46
1669261500000|2022-11-24 03:45:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|82
1669261800000|2022-11-24 03:50:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|52
1669262100000|2022-11-24 03:55:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|106
1669262400000|2022-11-24 04:00:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|73
1669262700000|2022-11-24 04:05:00|9.05|8.85|9.08|8.88|9.08|8.88|9.05|8.85|116
1669263000000|2022-11-24 04:10:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|97
1669263300000|2022-11-24 04:15:00|9.08|8.88|9.06|8.86|9.08|8.88|9.06|8.86|79
1669263600000|2022-11-24 04:20:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|121
1669263900000|2022-11-24 04:25:00|9.06|8.86|9.04|8.84|9.07|8.87|9.04|8.84|157
1669264200000|2022-11-24 04:30:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|235
1669264500000|2022-11-24 04:35:00|9.04|8.84|9.04|8.84|9.06|8.86|9.03|8.83|131
1669264800000|2022-11-24 04:40:00|9.05|8.85|9.03|8.83|9.05|8.85|9.03|8.83|115
1669265100000|2022-11-24 04:45:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|91
1669265400000|2022-11-24 04:50:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|5
1669265700000|2022-11-24 04:55:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|39
1669266000000|2022-11-24 05:00:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|56
1669266300000|2022-11-24 05:05:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|77
1669266600000|2022-11-24 05:10:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|127
1669266900000|2022-11-24 05:15:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|72
1669267200000|2022-11-24 05:20:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|103
1669267500000|2022-11-24 05:25:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|47
1669267800000|2022-11-24 05:30:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|158
1669268100000|2022-11-24 05:35:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|68
1669268400000|2022-11-24 05:40:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|57
1669268700000|2022-11-24 05:45:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|76
1669269000000|2022-11-24 05:50:00|9|8.8|8.97|8.77|9|8.8|8.97|8.77|94
1669269300000|2022-11-24 05:55:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|70
1669269600000|2022-11-24 06:00:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|72
1669269900000|2022-11-24 06:05:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|10
1669270200000|2022-11-24 06:10:00|9|8.8|9|8.8|9|8.8|8.99|8.79|109
1669270500000|2022-11-24 06:15:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|30
1669270800000|2022-11-24 06:20:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|52
1669271100000|2022-11-24 06:25:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|136
1669271400000|2022-11-24 06:30:00|9|8.8|9.02|8.82|9.03|8.83|9|8.8|45
1669271700000|2022-11-24 06:35:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|114
1669272000000|2022-11-24 06:40:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|126
1669272300000|2022-11-24 06:45:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|112
1669272600000|2022-11-24 06:50:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|84
1669272900000|2022-11-24 06:55:00|8.99|8.79|9.01|8.81|9.02|8.82|8.99|8.79|163
1669273200000|2022-11-24 07:00:00|9.02|8.82|9.01|8.81|9.03|8.83|9|8.8|209
1669273500000|2022-11-24 07:05:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|93
1669273800000|2022-11-24 07:10:00|9.01|8.81|8.99|8.79|9.01|8.81|8.98|8.78|85
1669274100000|2022-11-24 07:15:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|128
1669274400000|2022-11-24 07:20:00|9|8.8|9|8.8|9|8.8|8.99|8.79|163
1669274700000|2022-11-24 07:25:00|8.99|8.79|8.99|8.79|9.01|8.81|8.99|8.79|130
1669275000000|2022-11-24 07:30:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|121
1669275300000|2022-11-24 07:35:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|81
1669275600000|2022-11-24 07:40:00|9|8.8|9|8.8|9.01|8.81|9|8.8|69
1669275900000|2022-11-24 07:45:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|106
1669276200000|2022-11-24 07:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|113
1669276500000|2022-11-24 07:55:00|9|8.8|8.99|8.79|9.01|8.81|8.98|8.78|122
1669276800000|2022-11-24 08:00:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|210
1669277100000|2022-11-24 08:05:00|8.98|8.78|8.94|8.74|8.98|8.78|8.94|8.74|167
1669277400000|2022-11-24 08:10:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|134
1669277700000|2022-11-24 08:15:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|86
1669278000000|2022-11-24 08:20:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|180
1669278300000|2022-11-24 08:25:00|8.95|8.75|8.93|8.73|8.95|8.75|8.92|8.72|155
1669278600000|2022-11-24 08:30:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|53
1669278900000|2022-11-24 08:35:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|81
1669279200000|2022-11-24 08:40:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|93
1669279500000|2022-11-24 08:45:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|126
1669279800000|2022-11-24 08:50:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|76
1669280100000|2022-11-24 08:55:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|132
1669280400000|2022-11-24 09:00:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|76
1669280700000|2022-11-24 09:05:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|103
1669281000000|2022-11-24 09:10:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|85
1669281300000|2022-11-24 09:15:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|164
1669281600000|2022-11-24 09:20:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|33
1669281900000|2022-11-24 09:25:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|82
1669282200000|2022-11-24 09:30:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|80
1669282500000|2022-11-24 09:35:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|64
1669282800000|2022-11-24 09:40:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|16
1669283100000|2022-11-24 09:45:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|2
1669283400000|2022-11-24 09:50:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|36
1669283700000|2022-11-24 09:55:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|20
1669284000000|2022-11-24 10:00:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|31
1669284300000|2022-11-24 10:05:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|36
1669284600000|2022-11-24 10:10:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|25
1669284900000|2022-11-24 10:15:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|19
1669285200000|2022-11-24 10:20:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|98
1669285500000|2022-11-24 10:25:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|54
1669285800000|2022-11-24 10:30:00|8.99|8.79|8.94|8.74|8.99|8.79|8.94|8.74|152
1669286100000|2022-11-24 10:35:00|8.95|8.75|8.91|8.71|8.96|8.76|8.9|8.7|199
1669286400000|2022-11-24 10:40:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|106
1669286700000|2022-11-24 10:45:00|8.9|8.7|8.88|8.68|8.9|8.7|8.87|8.67|129
1669287000000|2022-11-24 10:50:00|8.87|8.67|8.9|8.7|8.91|8.71|8.87|8.67|94
1669287300000|2022-11-24 10:55:00|8.91|8.71|8.92|8.72|8.93|8.73|8.9|8.7|34
1669287600000|2022-11-24 11:00:00|8.91|8.71|8.9|8.7|8.93|8.73|8.9|8.7|90
1669287900000|2022-11-24 11:05:00|8.91|8.71|8.92|8.72|8.93|8.73|8.9|8.7|56
1669288200000|2022-11-24 11:10:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|90
1669288500000|2022-11-24 11:15:00|8.91|8.71|8.87|8.67|8.91|8.71|8.87|8.67|119
1669288800000|2022-11-24 11:20:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|67
1669289100000|2022-11-24 11:25:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1669289400000|2022-11-24 11:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|109
1669289700000|2022-11-24 11:35:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|80
1669290000000|2022-11-24 11:40:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|94
1669290300000|2022-11-24 11:45:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|107
1669290600000|2022-11-24 11:50:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|119
1669290900000|2022-11-24 11:55:00|8.91|8.71|8.91|8.71|8.93|8.73|8.91|8.71|105
1669291200000|2022-11-24 12:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|25
1669291500000|2022-11-24 12:05:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|144
1669291800000|2022-11-24 12:10:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|88
1669292100000|2022-11-24 12:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|149
1669292400000|2022-11-24 12:20:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|161
1669292700000|2022-11-24 12:25:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|97
1669293000000|2022-11-24 12:30:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|102
1669293300000|2022-11-24 12:35:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|54
1669293600000|2022-11-24 12:40:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|34
1669293900000|2022-11-24 12:45:00|8.9|8.7|8.88|8.68|8.9|8.7|8.87|8.67|115
1669294200000|2022-11-24 12:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|116
1669294500000|2022-11-24 12:55:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|88
1669294800000|2022-11-24 13:00:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|173
1669295100000|2022-11-24 13:05:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|131
1669295400000|2022-11-24 13:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|99
1669295700000|2022-11-24 13:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|89
1669296000000|2022-11-24 13:20:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|39
1669296300000|2022-11-24 13:25:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|77
1669296600000|2022-11-24 13:30:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|150
1669296900000|2022-11-24 13:35:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|64
1669297200000|2022-11-24 13:40:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|63
1669297500000|2022-11-24 13:45:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|99
1669297800000|2022-11-24 13:50:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|83
1669298100000|2022-11-24 13:55:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|113
1669298400000|2022-11-24 14:00:00|8.93|8.73|8.89|8.69|8.93|8.73|8.88|8.68|71
1669298700000|2022-11-24 14:05:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|100
1669299000000|2022-11-24 14:10:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|30
1669299300000|2022-11-24 14:15:00|8.89|8.69|8.85|8.65|8.89|8.69|8.84|8.64|121
1669299600000|2022-11-24 14:20:00|8.86|8.66|8.88|8.68|8.88|8.68|8.84|8.64|177
1669299900000|2022-11-24 14:25:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|162
1669300200000|2022-11-24 14:30:00|8.87|8.67|8.91|8.71|8.91|8.71|8.87|8.67|145
1669300500000|2022-11-24 14:35:00|8.9|8.7|8.93|8.73|8.93|8.73|8.89|8.69|138
1669300800000|2022-11-24 14:40:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|125
1669301100000|2022-11-24 14:45:00|8.93|8.73|8.99|8.79|9|8.8|8.92|8.72|190
1669301400000|2022-11-24 14:50:00|8.98|8.78|8.98|8.78|9.01|8.81|8.98|8.78|185
1669301700000|2022-11-24 14:55:00|8.99|8.79|9.01|8.81|9.02|8.82|8.98|8.78|115
1669302000000|2022-11-24 15:00:00|9|8.8|8.96|8.76|9|8.8|8.95|8.75|107
1669302300000|2022-11-24 15:05:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|99
1669302600000|2022-11-24 15:10:00|8.94|8.74|8.96|8.76|8.97|8.77|8.94|8.74|105
1669302900000|2022-11-24 15:15:00|8.97|8.77|8.98|8.78|8.99|8.79|8.95|8.75|89
1669303200000|2022-11-24 15:20:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|178
1669303500000|2022-11-24 15:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.97|8.77|115
1669303800000|2022-11-24 15:30:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|94
1669304100000|2022-11-24 15:35:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|60
1669304400000|2022-11-24 15:40:00|8.98|8.78|9|8.8|9.01|8.81|8.98|8.78|49
1669304700000|2022-11-24 15:45:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|91
1669305000000|2022-11-24 15:50:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|72
1669305300000|2022-11-24 15:55:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|30
1669305600000|2022-11-24 16:00:00|9|8.8|8.99|8.79|9.02|8.82|8.99|8.79|124
1669305900000|2022-11-24 16:05:00|9|8.8|9|8.8|9.02|8.82|8.99|8.79|125
1669306200000|2022-11-24 16:10:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|178
1669306500000|2022-11-24 16:15:00|9.01|8.81|9|8.8|9.03|8.83|9|8.8|132
1669306800000|2022-11-24 16:20:00|9.01|8.81|8.96|8.76|9.01|8.81|8.94|8.74|148
1669307100000|2022-11-24 16:25:00|8.97|8.77|8.93|8.73|8.97|8.77|8.92|8.72|103
1669307400000|2022-11-24 16:30:00|8.94|8.74|8.91|8.71|8.94|8.74|8.91|8.71|154
1669307700000|2022-11-24 16:35:00|8.92|8.72|8.95|8.75|8.96|8.76|8.91|8.71|112
1669308000000|2022-11-24 16:40:00|8.94|8.74|8.98|8.78|8.99|8.79|8.94|8.74|181
1669308300000|2022-11-24 16:45:00|8.99|8.79|8.99|8.79|9|8.8|8.97|8.77|111
1669308600000|2022-11-24 16:50:00|9|8.8|9.02|8.82|9.02|8.82|8.99|8.79|83
1669308900000|2022-11-24 16:55:00|9.01|8.81|9.03|8.83|9.05|8.85|9.01|8.81|155
1669309200000|2022-11-24 17:00:00|9.04|8.84|9.03|8.83|9.04|8.84|9.01|8.81|140
1669309500000|2022-11-24 17:05:00|9.04|8.84|9.06|8.86|9.07|8.87|9.03|8.83|148
1669309800000|2022-11-24 17:10:00|9.07|8.87|9.04|8.84|9.07|8.87|9.04|8.84|146
1669310100000|2022-11-24 17:15:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|146
1669310400000|2022-11-24 17:20:00|9.05|8.85|9.08|8.88|9.13|8.93|9.03|8.83|280
1669310700000|2022-11-24 17:25:00|9.07|8.87|9.04|8.84|9.08|8.88|9.03|8.83|162
1669311000000|2022-11-24 17:30:00|9.03|8.83|9.03|8.83|9.05|8.85|9.02|8.82|187
1669311300000|2022-11-24 17:35:00|9.04|8.84|9.06|8.86|9.06|8.86|9.03|8.83|102
1669311600000|2022-11-24 17:40:00|9.05|8.85|9.08|8.88|9.1|8.9|9.05|8.85|136
1669311900000|2022-11-24 17:45:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|83
1669312200000|2022-11-24 17:50:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|125
1669312500000|2022-11-24 17:55:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|166
1669312800000|2022-11-24 18:00:00|9.08|8.88|9.04|8.84|9.08|8.88|9.03|8.83|137
1669313100000|2022-11-24 18:05:00|9.05|8.85|9.03|8.83|9.05|8.85|9.02|8.82|191
1669313400000|2022-11-24 18:10:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|147
1669313700000|2022-11-24 18:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|156
1669314000000|2022-11-24 18:20:00|9.01|8.81|9|8.8|9.03|8.83|9|8.8|106
1669314300000|2022-11-24 18:25:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|70
1669314600000|2022-11-24 18:30:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|68
1669314900000|2022-11-24 18:35:00|9.01|8.81|9.04|8.84|9.04|8.84|9.01|8.81|156
1669315200000|2022-11-24 18:40:00|9.03|8.83|9.02|8.82|9.04|8.84|9.02|8.82|106
1669315500000|2022-11-24 18:45:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|124
1669315800000|2022-11-24 18:50:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|84
1669316100000|2022-11-24 18:55:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|109
1669316400000|2022-11-24 19:00:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|100
1669316700000|2022-11-24 19:05:00|9.02|8.82|9.03|8.83|9.05|8.85|9.02|8.82|142
1669317000000|2022-11-24 19:10:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|137
1669317300000|2022-11-24 19:15:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|108
1669317600000|2022-11-24 19:20:00|9.03|8.83|9.02|8.82|9.04|8.84|9.02|8.82|128
1669317900000|2022-11-24 19:25:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|135
1669318200000|2022-11-24 19:30:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|62
1669318500000|2022-11-24 19:35:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|124
1669318800000|2022-11-24 19:40:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|131
1669319100000|2022-11-24 19:45:00|9.03|8.83|9.06|8.86|9.06|8.86|9.03|8.83|70
1669319400000|2022-11-24 19:50:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|123
1669319700000|2022-11-24 19:55:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|57
1669320000000|2022-11-24 20:00:00|9.05|8.85|9.06|8.86|9.06|8.86|9.03|8.83|114
1669320300000|2022-11-24 20:05:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|74
1669320600000|2022-11-24 20:10:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|120
1669320900000|2022-11-24 20:15:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|83
1669321200000|2022-11-24 20:20:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|115
1669321500000|2022-11-24 20:25:00|9.04|8.84|9.02|8.82|9.05|8.85|9.02|8.82|98
1669321800000|2022-11-24 20:30:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|121
1669322100000|2022-11-24 20:35:00|9.02|8.82|9.03|8.83|9.04|8.84|9.01|8.81|44
1669322400000|2022-11-24 20:40:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|35
1669322700000|2022-11-24 20:45:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|127
1669323000000|2022-11-24 20:50:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|123
1669323300000|2022-11-24 20:55:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|49
1669323600000|2022-11-24 21:00:00|9.02|8.82|9.04|8.84|9.05|8.85|9.02|8.82|120
1669323900000|2022-11-24 21:05:00|9.03|8.83|9.03|8.83|9.05|8.85|9.02|8.82|145
1669324200000|2022-11-24 21:10:00|9.04|8.84|9.02|8.82|9.04|8.84|9.01|8.81|105
1669324500000|2022-11-24 21:15:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|150
1669324800000|2022-11-24 21:20:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|82
1669325100000|2022-11-24 21:25:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|50
1669325400000|2022-11-24 21:30:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|24
1669325700000|2022-11-24 21:35:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|69
1669326000000|2022-11-24 21:40:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|37
1669326300000|2022-11-24 21:45:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|54
1669326600000|2022-11-24 21:50:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|30
1669326900000|2022-11-24 21:55:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|61
1669327200000|2022-11-24 22:00:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|7
1669327500000|2022-11-24 22:05:00|9.03|8.83|9.05|8.85|9.05|8.85|9.03|8.83|33
1669327800000|2022-11-24 22:10:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|2
1669328100000|2022-11-24 22:15:00|9.06|8.86|9.07|8.87|9.08|8.88|9.05|8.85|44
1669328400000|2022-11-24 22:20:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|45
1669328700000|2022-11-24 22:25:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|34
1669329000000|2022-11-24 22:30:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|15
1669329300000|2022-11-24 22:35:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|26
1669329600000|2022-11-24 22:40:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|47
1669329900000|2022-11-24 22:45:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|79
1669330200000|2022-11-24 22:50:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|54
1669330500000|2022-11-24 22:55:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|18
1669330800000|2022-11-24 23:00:00|9.1|8.9|9.08|8.88|9.11|8.91|9.08|8.88|147
1669331100000|2022-11-24 23:05:00|9.09|8.89|9.08|8.88|9.09|8.89|9.06|8.86|158
1669331400000|2022-11-24 23:10:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|84
1669331700000|2022-11-24 23:15:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|59
1669332000000|2022-11-24 23:20:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|27
1669332300000|2022-11-24 23:25:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|43
1669332600000|2022-11-24 23:30:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|90
1669332900000|2022-11-24 23:35:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|101
1669333200000|2022-11-24 23:40:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|99
1669333500000|2022-11-24 23:45:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|85
1669333800000|2022-11-24 23:50:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|64
1669334100000|2022-11-24 23:55:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|91
1669334400000|2022-11-25 00:00:00|9.1|8.9|9.09|8.89|9.11|8.91|9.07|8.87|154
1669334700000|2022-11-25 00:05:00|9.1|8.9|9.05|8.85|9.11|8.91|9.04|8.84|200
1669335000000|2022-11-25 00:10:00|9.04|8.84|9.03|8.83|9.06|8.86|9.02|8.82|110
1669335300000|2022-11-25 00:15:00|9.04|8.84|9.03|8.83|9.05|8.85|9.02|8.82|114
1669335600000|2022-11-25 00:20:00|9.02|8.82|9.03|8.83|9.05|8.85|9.01|8.81|110
1669335900000|2022-11-25 00:25:00|9.04|8.84|9.06|8.86|9.07|8.87|9.03|8.83|121
1669336200000|2022-11-25 00:30:00|9.07|8.87|9.06|8.86|9.07|8.87|9.04|8.84|164
1669336500000|2022-11-25 00:35:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|110
1669336800000|2022-11-25 00:40:00|9.07|8.87|9.07|8.87|9.09|8.89|9.07|8.87|149
1669337100000|2022-11-25 00:45:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|112
1669337400000|2022-11-25 00:50:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|62
1669337700000|2022-11-25 00:55:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|70
1669338000000|2022-11-25 01:00:00|9.08|8.88|9.04|8.84|9.08|8.88|9.04|8.84|173
1669338300000|2022-11-25 01:05:00|9.03|8.83|9.03|8.83|9.06|8.86|9.02|8.82|101
1669338600000|2022-11-25 01:10:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|26
1669338900000|2022-11-25 01:15:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|92
1669339200000|2022-11-25 01:20:00|9|8.8|9|8.8|9.01|8.81|9|8.8|81
1669339500000|2022-11-25 01:25:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|148
1669339800000|2022-11-25 01:30:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|121
1669340100000|2022-11-25 01:35:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|116
1669340400000|2022-11-25 01:40:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|62
1669340700000|2022-11-25 01:45:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|76
1669341000000|2022-11-25 01:50:00|9|8.8|8.98|8.78|9|8.8|8.98|8.78|89
1669341300000|2022-11-25 01:55:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|112
1669341600000|2022-11-25 02:00:00|8.97|8.77|8.93|8.73|8.98|8.78|8.93|8.73|111
1669341900000|2022-11-25 02:05:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|31
1669342200000|2022-11-25 02:10:00|8.93|8.73|8.96|8.76|8.97|8.77|8.93|8.73|68
1669342500000|2022-11-25 02:15:00|8.95|8.75|8.97|8.77|8.98|8.78|8.95|8.75|43
1669342800000|2022-11-25 02:20:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|86
1669343100000|2022-11-25 02:25:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|75
1669343400000|2022-11-25 02:30:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|95
1669343700000|2022-11-25 02:35:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|105
1669344000000|2022-11-25 02:40:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|18
1669344300000|2022-11-25 02:45:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|44
1669344600000|2022-11-25 02:50:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|73
1669344900000|2022-11-25 02:55:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|90
1669345200000|2022-11-25 03:00:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|34
1669345500000|2022-11-25 03:05:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|79
1669345800000|2022-11-25 03:10:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|54
1669346100000|2022-11-25 03:15:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|47
1669346400000|2022-11-25 03:20:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|62
1669346700000|2022-11-25 03:25:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|72
1669347000000|2022-11-25 03:30:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|82
1669347300000|2022-11-25 03:35:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|48
1669347600000|2022-11-25 03:40:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|128
1669347900000|2022-11-25 03:45:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|93
1669348200000|2022-11-25 03:50:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|27
1669348500000|2022-11-25 03:55:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|113
1669348800000|2022-11-25 04:00:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|90
1669349100000|2022-11-25 04:05:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|103
1669349400000|2022-11-25 04:10:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|127
1669349700000|2022-11-25 04:15:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|78
1669350000000|2022-11-25 04:20:00|8.95|8.75|8.94|8.74|8.96|8.76|8.94|8.74|104
1669350300000|2022-11-25 04:25:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|81
1669350600000|2022-11-25 04:30:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|92
1669350900000|2022-11-25 04:35:00|8.96|8.76|8.91|8.71|8.96|8.76|8.91|8.71|88
1669351200000|2022-11-25 04:40:00|8.92|8.72|8.91|8.71|8.92|8.72|8.89|8.69|128
1669351500000|2022-11-25 04:45:00|8.9|8.7|8.9|8.7|8.93|8.73|8.88|8.68|119
1669351800000|2022-11-25 04:50:00|8.91|8.71|8.89|8.69|8.91|8.71|8.88|8.68|71
1669352100000|2022-11-25 04:55:00|8.88|8.68|8.9|8.7|8.9|8.7|8.87|8.67|135
1669352400000|2022-11-25 05:00:00|8.89|8.69|8.88|8.68|8.91|8.71|8.88|8.68|182
1669352700000|2022-11-25 05:05:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|98
1669353000000|2022-11-25 05:10:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|150
1669353300000|2022-11-25 05:15:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|124
1669353600000|2022-11-25 05:20:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|76
1669353900000|2022-11-25 05:25:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|44
1669354200000|2022-11-25 05:30:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|87
1669354500000|2022-11-25 05:35:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|31
1669354800000|2022-11-25 05:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|53
1669355100000|2022-11-25 05:45:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|27
1669355400000|2022-11-25 05:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|93
1669355700000|2022-11-25 05:55:00|8.92|8.72|8.89|8.69|8.92|8.72|8.88|8.68|114
1669356000000|2022-11-25 06:00:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|143
1669356300000|2022-11-25 06:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|75
1669356600000|2022-11-25 06:10:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|15
1669356900000|2022-11-25 06:15:00|8.91|8.71|8.92|8.72|8.93|8.73|8.9|8.7|142
1669357200000|2022-11-25 06:20:00|8.93|8.73|8.99|8.79|8.99|8.79|8.93|8.73|135
1669357500000|2022-11-25 06:25:00|9|8.8|9.09|8.89|9.1|8.9|8.98|8.78|196
1669357800000|2022-11-25 06:30:00|9.08|8.88|9.08|8.88|9.11|8.91|9.05|8.85|176
1669358100000|2022-11-25 06:35:00|9.09|8.89|9.12|8.92|9.16|8.96|9.08|8.88|271
1669358400000|2022-11-25 06:40:00|9.13|8.93|9.08|8.88|9.14|8.94|9.08|8.88|146
1669358700000|2022-11-25 06:45:00|9.09|8.89|9.04|8.84|9.09|8.89|9.04|8.84|183
1669359000000|2022-11-25 06:50:00|9.05|8.85|9.12|8.92|9.12|8.92|9.03|8.83|152
1669359300000|2022-11-25 06:55:00|9.11|8.91|9.12|8.92|9.14|8.94|9.09|8.89|210
1669359600000|2022-11-25 07:00:00|9.11|8.91|9.07|8.87|9.12|8.92|9.07|8.87|175
1669359900000|2022-11-25 07:05:00|9.08|8.88|9.07|8.87|9.1|8.9|9.04|8.84|148
1669360200000|2022-11-25 07:10:00|9.08|8.88|9.12|8.92|9.13|8.93|9.07|8.87|153
1669360500000|2022-11-25 07:15:00|9.13|8.93|9.1|8.9|9.13|8.93|9.09|8.89|132
1669360800000|2022-11-25 07:20:00|9.11|8.91|9.09|8.89|9.11|8.91|9.08|8.88|69
1669361100000|2022-11-25 07:25:00|9.08|8.88|9.1|8.9|9.11|8.91|9.08|8.88|51
1669361400000|2022-11-25 07:30:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|150
1669361700000|2022-11-25 07:35:00|9.11|8.91|9.12|8.92|9.13|8.93|9.1|8.9|212
1669362000000|2022-11-25 07:40:00|9.13|8.93|9.12|8.92|9.14|8.94|9.11|8.91|144
1669362300000|2022-11-25 07:45:00|9.13|8.93|9.17|8.97|9.18|8.98|9.12|8.92|139
1669362600000|2022-11-25 07:50:00|9.18|8.98|9.16|8.96|9.2|9|9.15|8.95|197
1669362900000|2022-11-25 07:55:00|9.17|8.97|9.15|8.95|9.18|8.98|9.15|8.95|173
1669363200000|2022-11-25 08:00:00|9.16|8.96|9.16|8.96|9.18|8.98|9.15|8.95|179
1669363500000|2022-11-25 08:05:00|9.15|8.95|9.14|8.94|9.17|8.97|9.11|8.91|164
1669363800000|2022-11-25 08:10:00|9.13|8.93|9.1|8.9|9.15|8.95|9.1|8.9|138
1669364100000|2022-11-25 08:15:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|157
1669364400000|2022-11-25 08:20:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|114
1669364700000|2022-11-25 08:25:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|87
1669365000000|2022-11-25 08:30:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|78
1669365300000|2022-11-25 08:35:00|9.09|8.89|9.06|8.86|9.09|8.89|9.06|8.86|124
1669365600000|2022-11-25 08:40:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|79
1669365900000|2022-11-25 08:45:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|94
1669366200000|2022-11-25 08:50:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|84
1669366500000|2022-11-25 08:55:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|86
1669366800000|2022-11-25 09:00:00|9.08|8.88|9.06|8.86|9.08|8.88|9.06|8.86|73
1669367100000|2022-11-25 09:05:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|96
1669367400000|2022-11-25 09:10:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|95
1669367700000|2022-11-25 09:15:00|9.06|8.86|9.04|8.84|9.06|8.86|9.04|8.84|43
1669368000000|2022-11-25 09:20:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|56
1669368300000|2022-11-25 09:25:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|73
1669368600000|2022-11-25 09:30:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|37
1669368900000|2022-11-25 09:35:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|85
1669369200000|2022-11-25 09:40:00|9.04|8.84|9.03|8.83|9.06|8.86|9.03|8.83|96
1669369500000|2022-11-25 09:45:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|110
1669369800000|2022-11-25 09:50:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|138
1669370100000|2022-11-25 09:55:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|139
1669370400000|2022-11-25 10:00:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|114
1669370700000|2022-11-25 10:05:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|167
1669371000000|2022-11-25 10:10:00|9.02|8.82|9.09|8.89|9.09|8.89|9.02|8.82|114
1669371300000|2022-11-25 10:15:00|9.08|8.88|9.06|8.86|9.09|8.89|9.05|8.85|125
1669371600000|2022-11-25 10:20:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|92
1669371900000|2022-11-25 10:25:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|73
1669372200000|2022-11-25 10:30:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|56
1669372500000|2022-11-25 10:35:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|109
1669372800000|2022-11-25 10:40:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|135
1669373100000|2022-11-25 10:45:00|9.08|8.88|9.06|8.86|9.08|8.88|9.06|8.86|65
1669373400000|2022-11-25 10:50:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|79
1669373700000|2022-11-25 10:55:00|9.06|8.86|9.06|8.86|9.08|8.88|9.06|8.86|113
1669374000000|2022-11-25 11:00:00|9.07|8.87|9.07|8.87|9.09|8.89|9.06|8.86|151
1669374300000|2022-11-25 11:05:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|141
1669374600000|2022-11-25 11:10:00|9.07|8.87|9.1|8.9|9.1|8.9|9.07|8.87|44
1669374900000|2022-11-25 11:15:00|9.11|8.91|9.13|8.93|9.13|8.93|9.1|8.9|217
1669375200000|2022-11-25 11:20:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|98
1669375500000|2022-11-25 11:25:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|143
1669375800000|2022-11-25 11:30:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|83
1669376100000|2022-11-25 11:35:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|76
1669376400000|2022-11-25 11:40:00|9.12|8.92|9.1|8.9|9.12|8.92|9.09|8.89|63
1669376700000|2022-11-25 11:45:00|9.09|8.89|9.08|8.88|9.1|8.9|9.07|8.87|116
1669377000000|2022-11-25 11:50:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|77
1669377300000|2022-11-25 11:55:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|84
1669377600000|2022-11-25 12:00:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|76
1669377900000|2022-11-25 12:05:00|9.1|8.9|9.11|8.91|9.12|8.92|9.09|8.89|74
1669378200000|2022-11-25 12:10:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|141
1669378500000|2022-11-25 12:15:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|90
1669378800000|2022-11-25 12:20:00|9.15|8.95|9.16|8.96|9.16|8.96|9.14|8.94|76
1669379100000|2022-11-25 12:25:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|112
1669379400000|2022-11-25 12:30:00|9.15|8.95|9.15|8.95|9.15|8.95|9.13|8.93|141
1669379700000|2022-11-25 12:35:00|9.14|8.94|9.11|8.91|9.15|8.95|9.11|8.91|158
1669380000000|2022-11-25 12:40:00|9.12|8.92|9.09|8.89|9.12|8.92|9.09|8.89|96
1669380300000|2022-11-25 12:45:00|9.1|8.9|9.08|8.88|9.11|8.91|9.08|8.88|112
1669380600000|2022-11-25 12:50:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|183
1669380900000|2022-11-25 12:55:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|47
1669381200000|2022-11-25 13:00:00|9.09|8.89|9.07|8.87|9.11|8.91|9.07|8.87|143
1669381500000|2022-11-25 13:05:00|9.08|8.88|9.02|8.82|9.09|8.89|9.02|8.82|149
1669381800000|2022-11-25 13:10:00|9.03|8.83|9.03|8.83|9.05|8.85|8.99|8.79|176
1669382100000|2022-11-25 13:15:00|9.04|8.84|9.04|8.84|9.05|8.85|9.01|8.81|109
1669382400000|2022-11-25 13:20:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|126
1669382700000|2022-11-25 13:25:00|9.03|8.83|9.05|8.85|9.05|8.85|9.03|8.83|121
1669383000000|2022-11-25 13:30:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|150
1669383300000|2022-11-25 13:35:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|164
1669383600000|2022-11-25 13:40:00|9.06|8.86|9.04|8.84|9.06|8.86|9.03|8.83|165
1669383900000|2022-11-25 13:45:00|9.03|8.83|9.05|8.85|9.06|8.86|9.03|8.83|121
1669384200000|2022-11-25 13:50:00|9.06|8.86|9.06|8.86|9.06|8.86|9.04|8.84|113
1669384500000|2022-11-25 13:55:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|76
1669384800000|2022-11-25 14:00:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|156
1669385100000|2022-11-25 14:05:00|9.05|8.85|9.03|8.83|9.06|8.86|9.03|8.83|123
1669385400000|2022-11-25 14:10:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|156
1669385700000|2022-11-25 14:15:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|101
1669386000000|2022-11-25 14:20:00|9.05|8.85|9.05|8.85|9.06|8.86|9.03|8.83|133
1669386300000|2022-11-25 14:25:00|9.06|8.86|9.06|8.86|9.06|8.86|9.04|8.84|163
1669386600000|2022-11-25 14:30:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|131
1669386900000|2022-11-25 14:35:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|73
1669387200000|2022-11-25 14:40:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|24
1669387500000|2022-11-25 14:45:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|46
1669387800000|2022-11-25 14:50:00|9.05|8.85|9.06|8.86|9.07|8.87|9.04|8.84|60
1669388100000|2022-11-25 14:55:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|118
1669388400000|2022-11-25 15:00:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|81
1669388700000|2022-11-25 15:05:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|90
1669389000000|2022-11-25 15:10:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|112
1669389300000|2022-11-25 15:15:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|154
1669389600000|2022-11-25 15:20:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|102
1669389900000|2022-11-25 15:25:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|80
1669390200000|2022-11-25 15:30:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|94
1669390500000|2022-11-25 15:35:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|129
1669390800000|2022-11-25 15:40:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|148
1669391100000|2022-11-25 15:45:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|57
1669391400000|2022-11-25 15:50:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|150
1669391700000|2022-11-25 15:55:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|71
1669392000000|2022-11-25 16:00:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|56
1669392300000|2022-11-25 16:05:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|72
1669392600000|2022-11-25 16:10:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|75
1669392900000|2022-11-25 16:15:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|80
1669393200000|2022-11-25 16:20:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|94
1669393500000|2022-11-25 16:25:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|111
1669393800000|2022-11-25 16:30:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|90
1669394100000|2022-11-25 16:35:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|38
1669394400000|2022-11-25 16:40:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|40
1669394700000|2022-11-25 16:45:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|19
1669395000000|2022-11-25 16:50:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|16
1669395300000|2022-11-25 16:55:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|60
1669395600000|2022-11-25 17:00:00|9.1|8.9|9.12|8.92|9.13|8.93|9.09|8.89|55
1669395900000|2022-11-25 17:05:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|35
1669396200000|2022-11-25 17:10:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|63
1669396500000|2022-11-25 17:15:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|61
1669396800000|2022-11-25 17:20:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|47
1669397100000|2022-11-25 17:25:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|45
1669397400000|2022-11-25 17:30:00|9.12|8.92|9.13|8.93|9.14|8.94|9.11|8.91|70
1669397700000|2022-11-25 17:35:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|39
1669398000000|2022-11-25 17:40:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|101
1669398300000|2022-11-25 17:45:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|43
1669398600000|2022-11-25 17:50:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|72
1669398900000|2022-11-25 17:55:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|132
1669399200000|2022-11-25 18:00:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|96
1669399500000|2022-11-25 18:05:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|93
1669399800000|2022-11-25 18:10:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|106
1669400100000|2022-11-25 18:15:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|99
1669400400000|2022-11-25 18:20:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|34
1669400700000|2022-11-25 18:25:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|62
1669401000000|2022-11-25 18:30:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|40
1669401300000|2022-11-25 18:35:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|143
1669401600000|2022-11-25 18:40:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|150
1669401900000|2022-11-25 18:45:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|63
1669402200000|2022-11-25 18:50:00|9.09|8.89|9.08|8.88|9.1|8.9|9.07|8.87|84
1669402500000|2022-11-25 18:55:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|57
1669402800000|2022-11-25 19:00:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|58
1669403100000|2022-11-25 19:05:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|122
1669403400000|2022-11-25 19:10:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|112
1669403700000|2022-11-25 19:15:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|79
1669404000000|2022-11-25 19:20:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|136
1669404300000|2022-11-25 19:25:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|65
1669404600000|2022-11-25 19:30:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|73
1669404900000|2022-11-25 19:35:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|73
1669405200000|2022-11-25 19:40:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|44
1669405500000|2022-11-25 19:45:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|134
1669405800000|2022-11-25 19:50:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|84
1669406100000|2022-11-25 19:55:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|35
1669406400000|2022-11-25 20:00:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|33
1669406700000|2022-11-25 20:05:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|56
1669407000000|2022-11-25 20:10:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|128
1669407300000|2022-11-25 20:15:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|32
1669407600000|2022-11-25 20:20:00|9.08|8.88|9.11|8.91|9.12|8.92|9.08|8.88|186
1669407900000|2022-11-25 20:25:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|44
1669408200000|2022-11-25 20:30:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|115
1669408500000|2022-11-25 20:35:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|22
1669408800000|2022-11-25 20:40:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|18
1669409100000|2022-11-25 20:45:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|97
1669409400000|2022-11-25 20:50:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|44
1669409700000|2022-11-25 20:55:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|67
1669410000000|2022-11-25 21:00:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|191
1669410300000|2022-11-25 21:05:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|129
1669410600000|2022-11-25 21:10:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|59
1669410900000|2022-11-25 21:15:00|9.08|8.88|9.06|8.86|9.09|8.89|9.06|8.86|33
1669411200000|2022-11-25 21:20:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|24
1669411500000|2022-11-25 21:25:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|10
1669411800000|2022-11-25 21:30:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|2
1669412100000|2022-11-25 21:35:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|18
1669412400000|2022-11-25 21:40:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|21
1669412700000|2022-11-25 21:45:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|12
1669413000000|2022-11-25 21:50:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|37
1669413300000|2022-11-25 21:55:00|9.05|8.85|9.05|8.85|9.05|8.85|9.05|8.85|1
1669449600000|2022-11-26 08:00:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|13
1669449900000|2022-11-26 08:05:00|9|8.8|9|8.8|9.01|8.81|9|8.8|43
1669450200000|2022-11-26 08:10:00|9.01|8.81|9.06|8.86|9.06|8.86|9|8.8|49
1669450500000|2022-11-26 08:15:00|9.05|8.85|9.04|8.84|9.06|8.86|9.03|8.83|22
1669450800000|2022-11-26 08:20:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|19
1669451100000|2022-11-26 08:25:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|33
1669451400000|2022-11-26 08:30:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|23
1669451700000|2022-11-26 08:35:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|11
1669452000000|2022-11-26 08:40:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|53
1669452300000|2022-11-26 08:45:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|5
1669452600000|2022-11-26 08:50:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|3
1669452900000|2022-11-26 08:55:00|9.06|8.86|9.05|8.85|9.07|8.87|9.04|8.84|24
1669453200000|2022-11-26 09:00:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|12
1669453500000|2022-11-26 09:05:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|31
1669453800000|2022-11-26 09:10:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|9
1669454100000|2022-11-26 09:15:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|9
1669454400000|2022-11-26 09:20:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|36
1669454700000|2022-11-26 09:25:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|34
1669455000000|2022-11-26 09:30:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|24
1669455300000|2022-11-26 09:35:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|61
1669455600000|2022-11-26 09:40:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|12
1669455900000|2022-11-26 09:45:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|29
1669456200000|2022-11-26 09:50:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|10
1669456500000|2022-11-26 09:55:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|32
1669456800000|2022-11-26 10:00:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|64
1669457100000|2022-11-26 10:05:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|117
1669457400000|2022-11-26 10:10:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|18
1669457700000|2022-11-26 10:15:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|36
1669458000000|2022-11-26 10:20:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|33
1669458300000|2022-11-26 10:25:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|22
1669458600000|2022-11-26 10:30:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|9
1669458900000|2022-11-26 10:35:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|17
1669459200000|2022-11-26 10:40:00|9.09|8.89|9.09|8.89|9.09|8.89|9.07|8.87|15
1669459500000|2022-11-26 10:45:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|55
1669459800000|2022-11-26 10:50:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|64
1669460100000|2022-11-26 10:55:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|4
1669460400000|2022-11-26 11:00:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|174
1669460700000|2022-11-26 11:05:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|84
1669461000000|2022-11-26 11:10:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|69
1669461300000|2022-11-26 11:15:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|63
1669461600000|2022-11-26 11:20:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|70
1669461900000|2022-11-26 11:25:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|21
1669462800000|2022-11-26 11:40:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|48
1669463400000|2022-11-26 11:50:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|23
1669463700000|2022-11-26 11:55:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|6
1669464000000|2022-11-26 12:00:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|76
1669464300000|2022-11-26 12:05:00|9.07|8.87|9.03|8.83|9.08|8.88|9.03|8.83|39
1669464600000|2022-11-26 12:10:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|99
1669464900000|2022-11-26 12:15:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|53
1669465800000|2022-11-26 12:30:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|19
1669466100000|2022-11-26 12:35:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|22
1669466400000|2022-11-26 12:40:00|9.03|8.83|9.03|8.83|9.03|8.83|9.01|8.81|95
1669467000000|2022-11-26 12:50:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|4
1669467300000|2022-11-26 12:55:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|73
1669467600000|2022-11-26 13:00:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|72
1669467900000|2022-11-26 13:05:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|74
1669468200000|2022-11-26 13:10:00|9.03|8.83|9.05|8.85|9.05|8.85|9.03|8.83|15
1669468500000|2022-11-26 13:15:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|45
1669468800000|2022-11-26 13:20:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|57
1669469100000|2022-11-26 13:25:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|69
1669469400000|2022-11-26 13:30:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|31
1669469700000|2022-11-26 13:35:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|12
1669470000000|2022-11-26 13:40:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|5
1669470300000|2022-11-26 13:45:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|65
1669470600000|2022-11-26 13:50:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|17
1669470900000|2022-11-26 13:55:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|47
1669471200000|2022-11-26 14:00:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|30
1669471500000|2022-11-26 14:05:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|2
1669471800000|2022-11-26 14:10:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|45
1669472100000|2022-11-26 14:15:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|30
1669472400000|2022-11-26 14:20:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|6
1669472700000|2022-11-26 14:25:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|10
1669473000000|2022-11-26 14:30:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|36
1669473300000|2022-11-26 14:35:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|50
1669473600000|2022-11-26 14:40:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|34
1669473900000|2022-11-26 14:45:00|9.05|8.85|9.05|8.85|9.07|8.87|9.05|8.85|29
1669474200000|2022-11-26 14:50:00|9.04|8.84|8.98|8.78|9.05|8.85|8.95|8.75|71
1669474500000|2022-11-26 14:55:00|8.99|8.79|8.99|8.79|9|8.8|8.96|8.76|35
1669474800000|2022-11-26 15:00:00|9|8.8|9.01|8.81|9.02|8.82|8.98|8.78|60
1669475100000|2022-11-26 15:05:00|9|8.8|9.03|8.83|9.03|8.83|9|8.8|66
1669475400000|2022-11-26 15:10:00|9.02|8.82|9.02|8.82|9.04|8.84|9.02|8.82|31
1669475700000|2022-11-26 15:15:00|9.03|8.83|8.98|8.78|9.03|8.83|8.98|8.78|44
1669476000000|2022-11-26 15:20:00|8.97|8.77|9|8.8|9.01|8.81|8.97|8.77|24
1669476300000|2022-11-26 15:25:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|9
1669476600000|2022-11-26 15:30:00|9.02|8.82|8.99|8.79|9.02|8.82|8.99|8.79|26
1669476900000|2022-11-26 15:35:00|8.98|8.78|8.99|8.79|9.01|8.81|8.98|8.78|70
1669477200000|2022-11-26 15:40:00|9|8.8|9|8.8|9.01|8.81|9|8.8|31
1669477500000|2022-11-26 15:45:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|38
1669477800000|2022-11-26 15:50:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|76
1669478100000|2022-11-26 15:55:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|32
1669478400000|2022-11-26 16:00:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|14
1669479000000|2022-11-26 16:10:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|12
1669479300000|2022-11-26 16:15:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|24
1669479600000|2022-11-26 16:20:00|8.99|8.79|9.01|8.81|9.01|8.81|8.98|8.78|17
1669479900000|2022-11-26 16:25:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|16
1669480200000|2022-11-26 16:30:00|9|8.8|8.98|8.78|9.01|8.81|8.98|8.78|19
1669480500000|2022-11-26 16:35:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|23
1669480800000|2022-11-26 16:40:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|16
1669481100000|2022-11-26 16:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|9
1669481400000|2022-11-26 16:50:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|16
1669481700000|2022-11-26 16:55:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|29
1669482000000|2022-11-26 17:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.94|8.74|11
1669482300000|2022-11-26 17:05:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|9
1669482600000|2022-11-26 17:10:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|6
1669482900000|2022-11-26 17:15:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|3
1669483500000|2022-11-26 17:25:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|6
1669483800000|2022-11-26 17:30:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|2
1669484100000|2022-11-26 17:35:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|5
1669484400000|2022-11-26 17:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|19
1669484700000|2022-11-26 17:45:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|12
1669485000000|2022-11-26 17:50:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|3
1669485600000|2022-11-26 18:00:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|18
1669485900000|2022-11-26 18:05:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|2
1669486200000|2022-11-26 18:10:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|25
1669486500000|2022-11-26 18:15:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|38
1669487100000|2022-11-26 18:25:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|41
1669487400000|2022-11-26 18:30:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|2
1669487700000|2022-11-26 18:35:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|9
1669488000000|2022-11-26 18:40:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|37
1669488300000|2022-11-26 18:45:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|14
1669488600000|2022-11-26 18:50:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|48
1669488900000|2022-11-26 18:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|27
1669489200000|2022-11-26 19:00:00|8.91|8.71|8.9|8.7|8.92|8.72|8.89|8.69|48
1669489500000|2022-11-26 19:05:00|8.91|8.71|8.89|8.69|8.92|8.72|8.89|8.69|55
1669489800000|2022-11-26 19:10:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|30
1669490100000|2022-11-26 19:15:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|37
1669490400000|2022-11-26 19:20:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|31
1669490700000|2022-11-26 19:25:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|10
1669491000000|2022-11-26 19:30:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|38
1669491300000|2022-11-26 19:35:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1669491600000|2022-11-26 19:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|23
1669491900000|2022-11-26 19:45:00|8.92|8.72|8.94|8.74|8.94|8.74|8.92|8.72|49
1669492200000|2022-11-26 19:50:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|12
1669492500000|2022-11-26 19:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|36
1669492800000|2022-11-26 20:00:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|31
1669493400000|2022-11-26 20:10:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|21
1669494000000|2022-11-26 20:20:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|3
1669494300000|2022-11-26 20:25:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|11
1669494600000|2022-11-26 20:30:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|2
1669494900000|2022-11-26 20:35:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1669495200000|2022-11-26 20:40:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|6
1669495500000|2022-11-26 20:45:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|44
1669495800000|2022-11-26 20:50:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|48
1669496100000|2022-11-26 20:55:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|58
1669496400000|2022-11-26 21:00:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|19
1669496700000|2022-11-26 21:05:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|45
1669497000000|2022-11-26 21:10:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|93
1669497300000|2022-11-26 21:15:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|57
1669497600000|2022-11-26 21:20:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|42
1669497900000|2022-11-26 21:25:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|51
1669498200000|2022-11-26 21:30:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|60
1669498500000|2022-11-26 21:35:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|57
1669498800000|2022-11-26 21:40:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|39
1669499100000|2022-11-26 21:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|93
1669499400000|2022-11-26 21:50:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|35
1669500000000|2022-11-26 22:00:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|32
1669500300000|2022-11-26 22:05:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|9
1669500600000|2022-11-26 22:10:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|30
1669500900000|2022-11-26 22:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|16
1669501200000|2022-11-26 22:20:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|6
1669501800000|2022-11-26 22:30:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|30
1669502100000|2022-11-26 22:35:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|120
1669502400000|2022-11-26 22:40:00|8.9|8.7|8.89|8.69|8.91|8.71|8.86|8.66|64
1669502700000|2022-11-26 22:45:00|8.88|8.68|8.85|8.65|8.89|8.69|8.84|8.64|76
1669503000000|2022-11-26 22:50:00|8.84|8.64|8.87|8.67|8.87|8.67|8.84|8.64|108
1669503300000|2022-11-26 22:55:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|72
1669503600000|2022-11-26 23:00:00|8.86|8.66|8.89|8.69|8.89|8.69|8.86|8.66|162
1669503900000|2022-11-26 23:05:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|11
1669504200000|2022-11-26 23:10:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|4
1669504500000|2022-11-26 23:15:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|22
1669504800000|2022-11-26 23:20:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|36
1669505100000|2022-11-26 23:25:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|11
1669505400000|2022-11-26 23:30:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|15
1669505700000|2022-11-26 23:35:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|6
1669506000000|2022-11-26 23:40:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|6
1669506300000|2022-11-26 23:45:00|8.91|8.71|8.91|8.71|8.93|8.73|8.91|8.71|9
1669506600000|2022-11-26 23:50:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|5
1669506900000|2022-11-26 23:55:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|19
1669507200000|2022-11-27 00:00:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|22
1669507500000|2022-11-27 00:05:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|10
1669507800000|2022-11-27 00:10:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|8
1669508100000|2022-11-27 00:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|23
1669508400000|2022-11-27 00:20:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|11
1669508700000|2022-11-27 00:25:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|30
1669509000000|2022-11-27 00:30:00|8.94|8.74|8.92|8.72|8.95|8.75|8.92|8.72|51
1669509300000|2022-11-27 00:35:00|8.93|8.73|8.91|8.71|8.93|8.73|8.9|8.7|37
1669509600000|2022-11-27 00:40:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|8
1669509900000|2022-11-27 00:45:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|29
1669510200000|2022-11-27 00:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|67
1669510500000|2022-11-27 00:55:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|61
1669510800000|2022-11-27 01:00:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|46
1669511100000|2022-11-27 01:05:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|32
1669511400000|2022-11-27 01:10:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|49
1669511700000|2022-11-27 01:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|14
1669512000000|2022-11-27 01:20:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|29
1669512300000|2022-11-27 01:25:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|41
1669512600000|2022-11-27 01:30:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|23
1669512900000|2022-11-27 01:35:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|60
1669513200000|2022-11-27 01:40:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|44
1669513500000|2022-11-27 01:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|33
1669513800000|2022-11-27 01:50:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|134
1669514100000|2022-11-27 01:55:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|42
1669514400000|2022-11-27 02:00:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|15
1669514700000|2022-11-27 02:05:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|7
1669515000000|2022-11-27 02:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|42
1669515300000|2022-11-27 02:15:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|17
1669515600000|2022-11-27 02:20:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|6
1669515900000|2022-11-27 02:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|32
1669516200000|2022-11-27 02:30:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1669516500000|2022-11-27 02:35:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|2
1669517400000|2022-11-27 02:50:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|5
1669518000000|2022-11-27 03:00:00|8.99|8.79|9.01|8.81|9.01|8.81|8.99|8.79|63
1669518300000|2022-11-27 03:05:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|136
1669518600000|2022-11-27 03:10:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|10
1669518900000|2022-11-27 03:15:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|50
1669519200000|2022-11-27 03:20:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|16
1669519500000|2022-11-27 03:25:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|16
1669519800000|2022-11-27 03:30:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|65
1669520100000|2022-11-27 03:35:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|5
1669520400000|2022-11-27 03:40:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|41
1669520700000|2022-11-27 03:45:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|40
1669521000000|2022-11-27 03:50:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|134
1669521300000|2022-11-27 03:55:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|79
1669521600000|2022-11-27 04:00:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|30
1669521900000|2022-11-27 04:05:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|27
1669522200000|2022-11-27 04:10:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|39
1669522500000|2022-11-27 04:15:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|63
1669522800000|2022-11-27 04:20:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|106
1669523100000|2022-11-27 04:25:00|9.03|8.83|9.03|8.83|9.05|8.85|9.03|8.83|11
1669523400000|2022-11-27 04:30:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|2
1669523700000|2022-11-27 04:35:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|25
1669524000000|2022-11-27 04:40:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|14
1669524300000|2022-11-27 04:45:00|9.03|8.83|9|8.8|9.03|8.83|9|8.8|78
1669524600000|2022-11-27 04:50:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|8
1669524900000|2022-11-27 04:55:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|26
1669525200000|2022-11-27 05:00:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|60
1669525500000|2022-11-27 05:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|10
1669525800000|2022-11-27 05:10:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|72
1669526100000|2022-11-27 05:15:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|2
1669526400000|2022-11-27 05:20:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|16
1669526700000|2022-11-27 05:25:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|17
1669527000000|2022-11-27 05:30:00|9|8.8|9|8.8|9|8.8|8.99|8.79|29
1669527300000|2022-11-27 05:35:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|14
1669527600000|2022-11-27 05:40:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1669528200000|2022-11-27 05:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|41
1669528500000|2022-11-27 05:55:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|8
1669528800000|2022-11-27 06:00:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|71
1669529100000|2022-11-27 06:05:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|4
1669529400000|2022-11-27 06:10:00|9|8.8|9|8.8|9|8.8|8.99|8.79|67
1669529700000|2022-11-27 06:15:00|8.99|8.79|9.01|8.81|9.01|8.81|8.99|8.79|65
1669530000000|2022-11-27 06:20:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|54
1669530300000|2022-11-27 06:25:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|5
1669530600000|2022-11-27 06:30:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|8
1669530900000|2022-11-27 06:35:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|9
1669531200000|2022-11-27 06:40:00|9|8.8|9|8.8|9.01|8.81|9|8.8|9
1669531500000|2022-11-27 06:45:00|9.01|8.81|9.1|8.9|9.1|8.9|9|8.8|68
1669531800000|2022-11-27 06:50:00|9.09|8.89|9.16|8.96|9.18|8.98|9.09|8.89|48
1669532100000|2022-11-27 06:55:00|9.15|8.95|9.06|8.86|9.15|8.95|9.06|8.86|26
1669532400000|2022-11-27 07:00:00|9.05|8.85|9.12|8.92|9.15|8.95|9.04|8.84|60
1669532700000|2022-11-27 07:05:00|9.11|8.91|9.14|8.94|9.15|8.95|9.09|8.89|39
1669533000000|2022-11-27 07:10:00|9.13|8.93|9.13|8.93|9.16|8.96|9.13|8.93|15
1669533300000|2022-11-27 07:15:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|11
1669533600000|2022-11-27 07:20:00|9.14|8.94|9.13|8.93|9.16|8.96|9.12|8.92|14
1669533900000|2022-11-27 07:25:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|28
1669534200000|2022-11-27 07:30:00|9.1|8.9|9.09|8.89|9.11|8.91|9.08|8.88|36
1669534500000|2022-11-27 07:35:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|24
1669534800000|2022-11-27 07:40:00|9.08|8.88|9.11|8.91|9.11|8.91|9.08|8.88|6
1669535100000|2022-11-27 07:45:00|9.1|8.9|9.12|8.92|9.14|8.94|9.1|8.9|21
1669535400000|2022-11-27 07:50:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|19
1669535700000|2022-11-27 07:55:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|2
1669536000000|2022-11-27 08:00:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|10
1669536300000|2022-11-27 08:05:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|3
1669536600000|2022-11-27 08:10:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|2
1669536900000|2022-11-27 08:15:00|9.11|8.91|9.14|8.94|9.14|8.94|9.11|8.91|12
1669537200000|2022-11-27 08:20:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|4
1669537500000|2022-11-27 08:25:00|9.11|8.91|9.09|8.89|9.12|8.92|9.09|8.89|57
1669537800000|2022-11-27 08:30:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|21
1669538100000|2022-11-27 08:35:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|3
1669538400000|2022-11-27 08:40:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|3
1669538700000|2022-11-27 08:45:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|13
1669539000000|2022-11-27 08:50:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|17
1669539300000|2022-11-27 08:55:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|3
1669539600000|2022-11-27 09:00:00|9.12|8.92|9.1|8.9|9.12|8.92|9.09|8.89|29
1669539900000|2022-11-27 09:05:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|22
1669540200000|2022-11-27 09:10:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|12
1669540500000|2022-11-27 09:15:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|11
1669540800000|2022-11-27 09:20:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|68
1669541100000|2022-11-27 09:25:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|65
1669541400000|2022-11-27 09:30:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|12
1669541700000|2022-11-27 09:35:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|12
1669542000000|2022-11-27 09:40:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|4
1669542300000|2022-11-27 09:45:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|26
1669542600000|2022-11-27 09:50:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|10
1669542900000|2022-11-27 09:55:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|22
1669543200000|2022-11-27 10:00:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|24
1669543500000|2022-11-27 10:05:00|9.09|8.89|9.08|8.88|9.1|8.9|9.07|8.87|56
1669543800000|2022-11-27 10:10:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|55
1669544100000|2022-11-27 10:15:00|9.1|8.9|9.11|8.91|9.12|8.92|9.09|8.89|44
1669544400000|2022-11-27 10:20:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|33
1669544700000|2022-11-27 10:25:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|12
1669545000000|2022-11-27 10:30:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|10
1669545300000|2022-11-27 10:35:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|6
1669545600000|2022-11-27 10:40:00|9.13|8.93|9.13|8.93|9.15|8.95|9.12|8.92|41
1669545900000|2022-11-27 10:45:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|47
1669546200000|2022-11-27 10:50:00|9.13|8.93|9.11|8.91|9.14|8.94|9.1|8.9|41
1669546500000|2022-11-27 10:55:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|50
1669546800000|2022-11-27 11:00:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|8
1669547100000|2022-11-27 11:05:00|9.12|8.92|9.14|8.94|9.14|8.94|9.11|8.91|29
1669547400000|2022-11-27 11:10:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|33
1669547700000|2022-11-27 11:15:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|66
1669548000000|2022-11-27 11:20:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|33
1669548300000|2022-11-27 11:25:00|9.11|8.91|9.11|8.91|9.13|8.93|9.11|8.91|13
1669548600000|2022-11-27 11:30:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|25
1669548900000|2022-11-27 11:35:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|18
1669549200000|2022-11-27 11:40:00|9.13|8.93|9.13|8.93|9.14|8.94|9.11|8.91|31
1669549500000|2022-11-27 11:45:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|6
1669549800000|2022-11-27 11:50:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|17
1669550100000|2022-11-27 11:55:00|9.15|8.95|9.16|8.96|9.18|8.98|9.14|8.94|32
1669550400000|2022-11-27 12:00:00|9.17|8.97|9.17|8.97|9.17|8.97|9.15|8.95|29
1669550700000|2022-11-27 12:05:00|9.16|8.96|9.14|8.94|9.17|8.97|9.14|8.94|45
1669551000000|2022-11-27 12:10:00|9.15|8.95|9.18|8.98|9.18|8.98|9.14|8.94|28
1669551300000|2022-11-27 12:15:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|8
1669551600000|2022-11-27 12:20:00|9.17|8.97|9.2|9|9.2|9|9.17|8.97|30
1669551900000|2022-11-27 12:25:00|9.21|9.01|9.19|8.99|9.21|9.01|9.18|8.98|19
1669552200000|2022-11-27 12:30:00|9.2|9|9.2|9|9.2|9|9.18|8.98|27
1669552500000|2022-11-27 12:35:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|11
1669552800000|2022-11-27 12:40:00|9.2|9|9.19|8.99|9.2|9|9.18|8.98|12
1669553100000|2022-11-27 12:45:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|12
1669553400000|2022-11-27 12:50:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|45
1669553700000|2022-11-27 12:55:00|9.19|8.99|9.16|8.96|9.19|8.99|9.16|8.96|16
1669554000000|2022-11-27 13:00:00|9.17|8.97|9.15|8.95|9.17|8.97|9.13|8.93|23
1669554300000|2022-11-27 13:05:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|50
1669554600000|2022-11-27 13:10:00|9.14|8.94|9.12|8.92|9.15|8.95|9.12|8.92|43
1669554900000|2022-11-27 13:15:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|49
1669555200000|2022-11-27 13:20:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|59
1669555500000|2022-11-27 13:25:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|36
1669555800000|2022-11-27 13:30:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|25
1669556100000|2022-11-27 13:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|87
1669556400000|2022-11-27 13:40:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|51
1669556700000|2022-11-27 13:45:00|9.12|8.92|9.1|8.9|9.12|8.92|9.09|8.89|29
1669557300000|2022-11-27 13:55:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|17
1669557600000|2022-11-27 14:00:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|34
1669557900000|2022-11-27 14:05:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|14
1669558200000|2022-11-27 14:10:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|83
1669558500000|2022-11-27 14:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|22
1669558800000|2022-11-27 14:20:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|26
1669559100000|2022-11-27 14:25:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|33
1669559400000|2022-11-27 14:30:00|9.12|8.92|9.13|8.93|9.14|8.94|9.11|8.91|40
1669559700000|2022-11-27 14:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|11
1669560000000|2022-11-27 14:40:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|91
1669560300000|2022-11-27 14:45:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|4
1669560600000|2022-11-27 14:50:00|9.12|8.92|9.09|8.89|9.12|8.92|9.09|8.89|22
1669560900000|2022-11-27 14:55:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|24
1669561200000|2022-11-27 15:00:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|34
1669561500000|2022-11-27 15:05:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|18
1669561800000|2022-11-27 15:10:00|9.1|8.9|9.12|8.92|9.13|8.93|9.09|8.89|77
1669562100000|2022-11-27 15:15:00|9.13|8.93|9.14|8.94|9.15|8.95|9.12|8.92|28
1669562400000|2022-11-27 15:20:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|17
1669562700000|2022-11-27 15:25:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|15
1669563000000|2022-11-27 15:30:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|34
1669563300000|2022-11-27 15:35:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|25
1669563600000|2022-11-27 15:40:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|55
1669563900000|2022-11-27 15:45:00|9.15|8.95|9.16|8.96|9.16|8.96|9.14|8.94|40
1669564200000|2022-11-27 15:50:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|15
1669564500000|2022-11-27 15:55:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|15
1669564800000|2022-11-27 16:00:00|9.15|8.95|9.14|8.94|9.16|8.96|9.13|8.93|30
1669565100000|2022-11-27 16:05:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|60
1669565400000|2022-11-27 16:10:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|55
1669565700000|2022-11-27 16:15:00|9.14|8.94|9.16|8.96|9.17|8.97|9.13|8.93|22
1669566000000|2022-11-27 16:20:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|15
1669566300000|2022-11-27 16:25:00|9.16|8.96|9.18|8.98|9.18|8.98|9.16|8.96|23
1669566600000|2022-11-27 16:30:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|24
1669566900000|2022-11-27 16:35:00|9.17|8.97|9.21|9.01|9.21|9.01|9.16|8.96|19
1669567200000|2022-11-27 16:40:00|9.22|9.02|9.15|8.95|9.22|9.02|9.14|8.94|42
1669567500000|2022-11-27 16:45:00|9.14|8.94|9.15|8.95|9.17|8.97|9.14|8.94|34
1669567800000|2022-11-27 16:50:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|6
1669568100000|2022-11-27 16:55:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|29
1669568400000|2022-11-27 17:00:00|9.13|8.93|9.12|8.92|9.14|8.94|9.11|8.91|36
1669568700000|2022-11-27 17:05:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|33
1669569000000|2022-11-27 17:10:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|15
1669569300000|2022-11-27 17:15:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|14
1669569600000|2022-11-27 17:20:00|9.13|8.93|9.1|8.9|9.13|8.93|9.1|8.9|28
1669569900000|2022-11-27 17:25:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|28
1669570200000|2022-11-27 17:30:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|56
1669570500000|2022-11-27 17:35:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|15
1669570800000|2022-11-27 17:40:00|9.12|8.92|9.14|8.94|9.16|8.96|9.12|8.92|18
1669571100000|2022-11-27 17:45:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|2
1669571400000|2022-11-27 17:50:00|9.13|8.93|9.19|8.99|9.22|9.02|9.13|8.93|98
1669571700000|2022-11-27 17:55:00|9.18|8.98|9.16|8.96|9.24|9.04|9.16|8.96|59
1669572000000|2022-11-27 18:00:00|9.17|8.97|9.18|8.98|9.22|9.02|9.16|8.96|50
1669572300000|2022-11-27 18:05:00|9.19|8.99|9.2|9|9.2|9|9.17|8.97|24
1669572600000|2022-11-27 18:10:00|9.19|8.99|9.22|9.02|9.26|9.06|9.19|8.99|58
1669572900000|2022-11-27 18:15:00|9.23|9.03|9.24|9.04|9.34|9.14|9.21|9.01|91
1669573200000|2022-11-27 18:20:00|9.23|9.03|9.22|9.02|9.27|9.07|9.2|9|90
1669573500000|2022-11-27 18:25:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|90
1669573800000|2022-11-27 18:30:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|17
1669574100000|2022-11-27 18:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|14
1669574400000|2022-11-27 18:40:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|9
1669574700000|2022-11-27 18:45:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|3
1669575000000|2022-11-27 18:50:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|4
1669575300000|2022-11-27 18:55:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|3
1669575600000|2022-11-27 19:00:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|2
1669575900000|2022-11-27 19:05:00|9.27|9.07|9.26|9.06|9.3|9.1|9.26|9.06|8
1669576200000|2022-11-27 19:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|9
1669576500000|2022-11-27 19:15:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|8
1669576800000|2022-11-27 19:20:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|2
1669577100000|2022-11-27 19:25:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|5
1669577400000|2022-11-27 19:30:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1669577700000|2022-11-27 19:35:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|10
1669578000000|2022-11-27 19:40:00|9.23|9.03|9.2|9|9.23|9.03|9.19|8.99|8
1669578300000|2022-11-27 19:45:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|3
1669578600000|2022-11-27 19:50:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|5
1669578900000|2022-11-27 19:55:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|5
1669579200000|2022-11-27 20:00:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|3
1669579500000|2022-11-27 20:05:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1669579800000|2022-11-27 20:10:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|4
1669580100000|2022-11-27 20:15:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|4
1669580400000|2022-11-27 20:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|5
1669580700000|2022-11-27 20:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|2
1669581000000|2022-11-27 20:30:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|11
1669581300000|2022-11-27 20:35:00|9.21|9.01|9.31|8.91|9.32|9.02|9.21|8.9|8
1669581600000|2022-11-27 20:40:00|9.3|8.9|9.32|8.92|9.32|8.92|9.3|8.9|7
1669581900000|2022-11-27 20:45:00|9.31|8.91|9.32|8.92|9.32|8.92|9.31|8.91|2
1669582200000|2022-11-27 20:50:00|9.31|8.91|9.32|8.92|9.32|8.92|9.31|8.91|4
1669582500000|2022-11-27 20:55:00|9.31|8.91|9.32|8.92|9.32|8.92|9.31|8.91|4
1669582800000|2022-11-27 21:00:00|9.31|8.91|9.31|8.91|9.31|8.91|9.31|8.91|1
1669583100000|2022-11-27 21:05:00|9.32|8.92|9.33|8.93|9.34|8.94|9.32|8.92|8
1669583400000|2022-11-27 21:10:00|9.34|8.94|9.33|8.93|9.34|8.94|9.33|8.93|34
1669583700000|2022-11-27 21:15:00|9.34|8.94|9.33|8.93|9.35|8.95|9.33|8.93|56
1669584000000|2022-11-27 21:20:00|9.34|8.94|9.34|8.94|9.35|8.95|9.33|8.93|43
1669584300000|2022-11-27 21:25:00|9.35|8.95|9.34|8.94|9.35|8.95|9.33|8.93|8
1669584600000|2022-11-27 21:30:00|9.33|8.93|9.37|8.97|9.38|8.98|9.33|8.93|11
1669584900000|2022-11-27 21:35:00|9.36|8.96|9.37|8.97|9.37|8.97|9.36|8.96|2
1669585200000|2022-11-27 21:40:00|9.36|8.96|9.35|8.95|9.37|8.97|9.34|8.94|6
1669585500000|2022-11-27 21:45:00|9.36|8.96|9.34|8.94|9.36|8.96|9.33|8.93|9
1669585800000|2022-11-27 21:50:00|9.33|8.93|9.35|8.95|9.35|8.95|9.33|8.93|5
1669586100000|2022-11-27 21:55:00|9.34|8.94|9.35|8.95|9.35|8.95|9.34|8.94|6
1669586400000|2022-11-27 22:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|35
1669586700000|2022-11-27 22:05:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|63
1669587000000|2022-11-27 22:10:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|66
1669587300000|2022-11-27 22:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|101
1669587600000|2022-11-27 22:20:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|6
1669588200000|2022-11-27 22:30:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|30
1669588500000|2022-11-27 22:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|82
1669588800000|2022-11-27 22:40:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|129
1669589100000|2022-11-27 22:45:00|9.25|9.05|9.27|9.07|9.32|9.12|9.25|9.05|121
1669589400000|2022-11-27 22:50:00|9.26|9.06|9.29|9.09|9.29|9.09|9.26|9.06|104
1669589700000|2022-11-27 22:55:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|110
1669590000000|2022-11-27 23:00:00|9.28|9.08|9.15|8.95|9.28|9.08|9.15|8.95|184
1669590300000|2022-11-27 23:05:00|9.16|8.96|9.18|8.98|9.21|9.01|9.15|8.95|203
1669590600000|2022-11-27 23:10:00|9.19|8.99|9.19|8.99|9.2|9|9.16|8.96|147
1669590900000|2022-11-27 23:15:00|9.18|8.98|9.2|9|9.2|9|9.16|8.96|127
1669591200000|2022-11-27 23:20:00|9.19|8.99|9.11|8.91|9.2|9|9.09|8.89|211
1669591500000|2022-11-27 23:25:00|9.1|8.9|9.15|8.95|9.15|8.95|9.1|8.9|208
1669591800000|2022-11-27 23:30:00|9.14|8.94|9.12|8.92|9.14|8.94|9.09|8.89|155
1669592100000|2022-11-27 23:35:00|9.11|8.91|9.12|8.92|9.12|8.92|9.08|8.88|154
1669592400000|2022-11-27 23:40:00|9.11|8.91|9.1|8.9|9.12|8.92|9.09|8.89|166
1669592700000|2022-11-27 23:45:00|9.11|8.91|9.12|8.92|9.13|8.93|9.09|8.89|138
1669593000000|2022-11-27 23:50:00|9.11|8.91|9.1|8.9|9.12|8.92|9.09|8.89|136
1669593300000|2022-11-27 23:55:00|9.09|8.89|9.11|8.91|9.13|8.93|9.09|8.89|155
1669593600000|2022-11-28 00:00:00|9.12|8.92|9.16|8.96|9.16|8.96|9.1|8.9|117
1669593900000|2022-11-28 00:05:00|9.15|8.95|9.14|8.94|9.17|8.97|9.14|8.94|138
1669594200000|2022-11-28 00:10:00|9.13|8.93|9.12|8.92|9.14|8.94|9.11|8.91|122
1669594500000|2022-11-28 00:15:00|9.11|8.91|9.17|8.97|9.18|8.98|9.11|8.91|81
1669594800000|2022-11-28 00:20:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|133
1669595100000|2022-11-28 00:25:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|93
1669595400000|2022-11-28 00:30:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|71
1669595700000|2022-11-28 00:35:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|25
1669596000000|2022-11-28 00:40:00|9.18|8.98|9.19|8.99|9.2|9|9.17|8.97|100
1669596300000|2022-11-28 00:45:00|9.2|9|9.17|8.97|9.2|9|9.17|8.97|14
1669596600000|2022-11-28 00:50:00|9.16|8.96|9.15|8.95|9.17|8.97|9.15|8.95|82
1669596900000|2022-11-28 00:55:00|9.16|8.96|9.13|8.93|9.16|8.96|9.13|8.93|40
1669597200000|2022-11-28 01:00:00|9.14|8.94|9.16|8.96|9.17|8.97|9.13|8.93|163
1669597500000|2022-11-28 01:05:00|9.15|8.95|9.12|8.92|9.16|8.96|9.11|8.91|68
1669597800000|2022-11-28 01:10:00|9.11|8.91|9.1|8.9|9.12|8.92|9.05|8.85|115
1669598100000|2022-11-28 01:15:00|9.09|8.89|9.04|8.84|9.1|8.9|9.04|8.84|140
1669598400000|2022-11-28 01:20:00|9.05|8.85|8.94|8.74|9.06|8.86|8.93|8.73|130
1669598700000|2022-11-28 01:25:00|8.93|8.73|8.93|8.73|8.96|8.76|8.92|8.72|87
1669599000000|2022-11-28 01:30:00|8.92|8.72|8.83|8.63|8.93|8.73|8.79|8.59|152
1669599300000|2022-11-28 01:35:00|8.84|8.64|8.82|8.62|8.85|8.65|8.77|8.57|181
1669599600000|2022-11-28 01:40:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|58
1669599900000|2022-11-28 01:45:00|8.83|8.63|8.85|8.65|8.85|8.65|8.79|8.59|123
1669600200000|2022-11-28 01:50:00|8.84|8.64|8.87|8.67|8.88|8.68|8.83|8.63|94
1669600500000|2022-11-28 01:55:00|8.86|8.66|8.82|8.62|8.86|8.66|8.82|8.62|63
1669600800000|2022-11-28 02:00:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|116
1669601100000|2022-11-28 02:05:00|8.81|8.61|8.76|8.56|8.82|8.62|8.72|8.52|130
1669601400000|2022-11-28 02:10:00|8.75|8.55|8.74|8.54|8.76|8.56|8.7|8.5|98
1669601700000|2022-11-28 02:15:00|8.73|8.53|8.75|8.55|8.76|8.56|8.72|8.52|109
1669602000000|2022-11-28 02:20:00|8.76|8.56|8.76|8.56|8.77|8.57|8.74|8.54|63
1669602300000|2022-11-28 02:25:00|8.75|8.55|8.71|8.51|8.76|8.56|8.71|8.51|111
1669602600000|2022-11-28 02:30:00|8.72|8.52|8.73|8.53|8.74|8.54|8.69|8.49|102
1669602900000|2022-11-28 02:35:00|8.74|8.54|8.72|8.52|8.74|8.54|8.72|8.52|129
1669603200000|2022-11-28 02:40:00|8.71|8.51|8.72|8.52|8.72|8.52|8.7|8.5|126
1669603500000|2022-11-28 02:45:00|8.71|8.51|8.73|8.53|8.74|8.54|8.7|8.5|95
1669603800000|2022-11-28 02:50:00|8.74|8.54|8.73|8.53|8.74|8.54|8.71|8.51|100
1669604100000|2022-11-28 02:55:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|133
1669604400000|2022-11-28 03:00:00|8.71|8.51|8.76|8.56|8.76|8.56|8.71|8.51|100
1669604700000|2022-11-28 03:05:00|8.77|8.57|8.79|8.59|8.79|8.59|8.75|8.55|127
1669605000000|2022-11-28 03:10:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|87
1669605300000|2022-11-28 03:15:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|138
1669605600000|2022-11-28 03:20:00|8.79|8.59|8.82|8.62|8.82|8.62|8.79|8.59|70
1669605900000|2022-11-28 03:25:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|143
1669606200000|2022-11-28 03:30:00|8.8|8.6|8.79|8.59|8.81|8.61|8.77|8.57|144
1669606500000|2022-11-28 03:35:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|45
1669606800000|2022-11-28 03:40:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|7
1669607100000|2022-11-28 03:45:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|26
1669607400000|2022-11-28 03:50:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|47
1669607700000|2022-11-28 03:55:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|45
1669608000000|2022-11-28 04:00:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|121
1669608300000|2022-11-28 04:05:00|8.81|8.61|8.83|8.63|8.83|8.63|8.81|8.61|105
1669608600000|2022-11-28 04:10:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|83
1669608900000|2022-11-28 04:15:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|112
1669609200000|2022-11-28 04:20:00|8.83|8.63|8.85|8.65|8.85|8.65|8.82|8.62|113
1669609500000|2022-11-28 04:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|90
1669609800000|2022-11-28 04:30:00|8.86|8.66|8.84|8.64|8.87|8.67|8.84|8.64|41
1669610100000|2022-11-28 04:35:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|149
1669610400000|2022-11-28 04:40:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|27
1669610700000|2022-11-28 04:45:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|53
1669611000000|2022-11-28 04:50:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|59
1669611300000|2022-11-28 04:55:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|55
1669611600000|2022-11-28 05:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|54
1669611900000|2022-11-28 05:05:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|17
1669612200000|2022-11-28 05:10:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|84
1669612500000|2022-11-28 05:15:00|8.89|8.69|8.85|8.65|8.89|8.69|8.84|8.64|99
1669612800000|2022-11-28 05:20:00|8.84|8.64|8.84|8.64|8.86|8.66|8.84|8.64|73
1669613100000|2022-11-28 05:25:00|8.85|8.65|8.84|8.64|8.85|8.65|8.82|8.62|84
1669613400000|2022-11-28 05:30:00|8.85|8.65|8.84|8.64|8.85|8.65|8.82|8.62|54
1669613700000|2022-11-28 05:35:00|8.85|8.65|8.82|8.62|8.85|8.65|8.82|8.62|86
1669614000000|2022-11-28 05:40:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|49
1669614300000|2022-11-28 05:45:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|171
1669614600000|2022-11-28 05:50:00|8.83|8.63|8.8|8.6|8.83|8.63|8.79|8.59|58
1669614900000|2022-11-28 05:55:00|8.81|8.61|8.78|8.58|8.81|8.61|8.77|8.57|152
1669615200000|2022-11-28 06:00:00|8.77|8.57|8.81|8.61|8.81|8.61|8.77|8.57|129
1669615500000|2022-11-28 06:05:00|8.8|8.6|8.8|8.6|8.82|8.62|8.8|8.6|111
1669615800000|2022-11-28 06:10:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|112
1669616100000|2022-11-28 06:15:00|8.79|8.59|8.81|8.61|8.82|8.62|8.79|8.59|113
1669616400000|2022-11-28 06:20:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|158
1669616700000|2022-11-28 06:25:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|81
1669617000000|2022-11-28 06:30:00|8.81|8.61|8.85|8.65|8.85|8.65|8.81|8.61|87
1669617300000|2022-11-28 06:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|74
1669617600000|2022-11-28 06:40:00|8.84|8.64|8.85|8.65|8.86|8.66|8.83|8.63|82
1669617900000|2022-11-28 06:45:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|62
1669618200000|2022-11-28 06:50:00|8.84|8.64|8.79|8.59|8.85|8.65|8.78|8.58|68
1669618500000|2022-11-28 06:55:00|8.78|8.58|8.78|8.58|8.79|8.59|8.75|8.55|107
1669618800000|2022-11-28 07:00:00|8.77|8.57|8.76|8.56|8.78|8.58|8.76|8.56|74
1669619100000|2022-11-28 07:05:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|80
1669619400000|2022-11-28 07:10:00|8.77|8.57|8.74|8.54|8.77|8.57|8.74|8.54|72
1669619700000|2022-11-28 07:15:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|85
1669620000000|2022-11-28 07:20:00|8.74|8.54|8.69|8.49|8.74|8.54|8.69|8.49|72
1669620300000|2022-11-28 07:25:00|8.7|8.5|8.72|8.52|8.73|8.53|8.69|8.49|71
1669620600000|2022-11-28 07:30:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|24
1669620900000|2022-11-28 07:35:00|8.73|8.53|8.71|8.51|8.73|8.53|8.71|8.51|67
1669621200000|2022-11-28 07:40:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|61
1669621500000|2022-11-28 07:45:00|8.73|8.53|8.74|8.54|8.75|8.55|8.72|8.52|34
1669621800000|2022-11-28 07:50:00|8.73|8.53|8.75|8.55|8.75|8.55|8.73|8.53|129
1669622100000|2022-11-28 07:55:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|94
1669622400000|2022-11-28 08:00:00|8.76|8.56|8.73|8.53|8.77|8.57|8.72|8.52|84
1669622700000|2022-11-28 08:05:00|8.74|8.54|8.73|8.53|8.74|8.54|8.72|8.52|24
1669623300000|2022-11-28 08:15:00|8.74|8.54|8.78|8.58|8.87|8.67|8.72|8.52|143
1669623600000|2022-11-28 08:20:00|8.79|8.59|8.77|8.57|8.79|8.59|8.75|8.55|113
1669623900000|2022-11-28 08:25:00|8.76|8.56|8.78|8.58|8.78|8.58|8.76|8.56|105
1669624200000|2022-11-28 08:30:00|8.77|8.57|8.79|8.59|8.81|8.61|8.77|8.57|161
1669624500000|2022-11-28 08:35:00|8.8|8.6|8.82|8.62|8.82|8.62|8.79|8.59|75
1669624800000|2022-11-28 08:40:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|53
1669625100000|2022-11-28 08:45:00|8.82|8.62|8.82|8.62|8.82|8.62|8.8|8.6|87
1669625400000|2022-11-28 08:50:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|67
1669625700000|2022-11-28 08:55:00|8.8|8.6|8.8|8.6|8.82|8.62|8.8|8.6|51
1669626000000|2022-11-28 09:00:00|8.81|8.61|8.82|8.62|8.83|8.63|8.8|8.6|68
1669626300000|2022-11-28 09:05:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|91
1669626600000|2022-11-28 09:10:00|8.82|8.62|8.65|8.45|8.82|8.62|8.62|8.42|191
1669626900000|2022-11-28 09:15:00|8.64|8.44|8.68|8.48|8.7|8.5|8.64|8.44|59
1669627200000|2022-11-28 09:20:00|8.69|8.49|8.69|8.49|8.72|8.52|8.68|8.48|73
1669627500000|2022-11-28 09:25:00|8.68|8.48|8.7|8.5|8.7|8.5|8.68|8.48|47
1669627800000|2022-11-28 09:30:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|15
1669628100000|2022-11-28 09:35:00|8.68|8.48|8.69|8.49|8.7|8.5|8.67|8.47|68
1669628400000|2022-11-28 09:40:00|8.7|8.5|8.69|8.49|8.7|8.5|8.68|8.48|86
1669628700000|2022-11-28 09:45:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|45
1669629000000|2022-11-28 09:50:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|107
1669629300000|2022-11-28 09:55:00|8.7|8.5|8.69|8.49|8.71|8.51|8.69|8.49|80
1669629600000|2022-11-28 10:00:00|8.68|8.48|8.67|8.47|8.69|8.49|8.67|8.47|118
1669629900000|2022-11-28 10:05:00|8.68|8.48|8.7|8.5|8.72|8.52|8.67|8.47|107
1669630200000|2022-11-28 10:10:00|8.71|8.51|8.69|8.49|8.72|8.52|8.69|8.49|81
1669630500000|2022-11-28 10:15:00|8.7|8.5|8.71|8.51|8.72|8.52|8.69|8.49|94
1669630800000|2022-11-28 10:20:00|8.72|8.52|8.72|8.52|8.74|8.54|8.72|8.52|71
1669631100000|2022-11-28 10:25:00|8.73|8.53|8.72|8.52|8.73|8.53|8.71|8.51|12
1669631400000|2022-11-28 10:30:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|44
1669631700000|2022-11-28 10:35:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|14
1669632000000|2022-11-28 10:40:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|3
1669632300000|2022-11-28 10:45:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|107
1669632600000|2022-11-28 10:50:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|76
1669632900000|2022-11-28 10:55:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|40
1669633200000|2022-11-28 11:00:00|8.71|8.51|8.75|8.55|8.76|8.56|8.71|8.51|181
1669633500000|2022-11-28 11:05:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|107
1669633800000|2022-11-28 11:10:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|70
1669634100000|2022-11-28 11:15:00|8.77|8.57|8.9|8.7|9.03|8.83|8.76|8.56|222
1669634400000|2022-11-28 11:20:00|8.89|8.69|8.86|8.66|8.89|8.69|8.84|8.64|96
1669634700000|2022-11-28 11:25:00|8.87|8.67|8.83|8.63|8.87|8.67|8.81|8.61|93
1669635000000|2022-11-28 11:30:00|8.84|8.64|8.83|8.63|8.84|8.64|8.8|8.6|70
1669635300000|2022-11-28 11:35:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|80
1669635600000|2022-11-28 11:40:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|95
1669635900000|2022-11-28 11:45:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|64
1669636200000|2022-11-28 11:50:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|99
1669636500000|2022-11-28 11:55:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|26
1669636800000|2022-11-28 12:00:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|71
1669637100000|2022-11-28 12:05:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|40
1669637400000|2022-11-28 12:10:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|40
1669637700000|2022-11-28 12:15:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|110
1669638000000|2022-11-28 12:20:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|43
1669638300000|2022-11-28 12:25:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|50
1669638600000|2022-11-28 12:30:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|44
1669638900000|2022-11-28 12:35:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|9
1669639200000|2022-11-28 12:40:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|63
1669639500000|2022-11-28 12:45:00|8.82|8.62|8.78|8.58|8.82|8.62|8.77|8.57|61
1669639800000|2022-11-28 12:50:00|8.79|8.59|8.77|8.57|8.8|8.6|8.77|8.57|63
1669640100000|2022-11-28 12:55:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|49
1669640400000|2022-11-28 13:00:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|26
1669640700000|2022-11-28 13:05:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|6
1669641000000|2022-11-28 13:10:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|22
1669641300000|2022-11-28 13:15:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|53
1669641600000|2022-11-28 13:20:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|24
1669641900000|2022-11-28 13:25:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|65
1669642200000|2022-11-28 13:30:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|151
1669642500000|2022-11-28 13:35:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|48
1669642800000|2022-11-28 13:40:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|48
1669643100000|2022-11-28 13:45:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|22
1669643400000|2022-11-28 13:50:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|2
1669643700000|2022-11-28 13:55:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|38
1669644000000|2022-11-28 14:00:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|66
1669644300000|2022-11-28 14:05:00|8.82|8.62|8.82|8.62|8.84|8.64|8.82|8.62|119
1669644600000|2022-11-28 14:10:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|76
1669644900000|2022-11-28 14:15:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|3
1669645200000|2022-11-28 14:20:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|35
1669645500000|2022-11-28 14:25:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|66
1669645800000|2022-11-28 14:30:00|8.85|8.65|8.87|8.67|8.88|8.68|8.85|8.65|97
1669646100000|2022-11-28 14:35:00|8.88|8.68|8.87|8.67|8.89|8.69|8.86|8.66|238
1669646400000|2022-11-28 14:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|143
1669646700000|2022-11-28 14:45:00|8.87|8.67|8.85|8.65|8.88|8.68|8.85|8.65|107
1669647000000|2022-11-28 14:50:00|8.84|8.64|8.86|8.66|8.87|8.67|8.84|8.64|91
1669647300000|2022-11-28 14:55:00|8.85|8.65|8.84|8.64|8.86|8.66|8.83|8.63|118
1669647600000|2022-11-28 15:00:00|8.83|8.63|8.85|8.65|8.86|8.66|8.83|8.63|139
1669647900000|2022-11-28 15:05:00|8.86|8.66|8.81|8.61|8.86|8.66|8.8|8.6|124
1669648200000|2022-11-28 15:10:00|8.82|8.62|8.8|8.6|8.83|8.63|8.8|8.6|111
1669648500000|2022-11-28 15:15:00|8.81|8.61|8.79|8.59|8.81|8.61|8.79|8.59|111
1669648800000|2022-11-28 15:20:00|8.8|8.6|8.78|8.58|8.8|8.6|8.77|8.57|159
1669649100000|2022-11-28 15:25:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|85
1669649400000|2022-11-28 15:30:00|8.76|8.56|8.77|8.57|8.79|8.59|8.76|8.56|178
1669649700000|2022-11-28 15:35:00|8.76|8.56|8.79|8.59|8.79|8.59|8.76|8.56|174
1669650000000|2022-11-28 15:40:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|125
1669650300000|2022-11-28 15:45:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|136
1669650600000|2022-11-28 15:50:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|100
1669650900000|2022-11-28 15:55:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|105
1669651200000|2022-11-28 16:00:00|8.8|8.6|8.77|8.57|8.8|8.6|8.76|8.56|194
1669651500000|2022-11-28 16:05:00|8.76|8.56|8.74|8.54|8.77|8.57|8.73|8.53|133
1669651800000|2022-11-28 16:10:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|100
1669652100000|2022-11-28 16:15:00|8.73|8.53|8.72|8.52|8.75|8.55|8.72|8.52|122
1669652400000|2022-11-28 16:20:00|8.73|8.53|8.75|8.55|8.76|8.56|8.71|8.51|127
1669652700000|2022-11-28 16:25:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|152
1669653000000|2022-11-28 16:30:00|8.78|8.58|8.79|8.59|8.8|8.6|8.77|8.57|122
1669653300000|2022-11-28 16:35:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|99
1669653600000|2022-11-28 16:40:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|103
1669653900000|2022-11-28 16:45:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|86
1669654200000|2022-11-28 16:50:00|8.82|8.62|8.83|8.63|8.84|8.64|8.8|8.6|88
1669654500000|2022-11-28 16:55:00|8.84|8.64|8.86|8.66|8.9|8.7|8.83|8.63|141
1669654800000|2022-11-28 17:00:00|8.87|8.67|8.89|8.69|8.9|8.7|8.86|8.66|99
1669655100000|2022-11-28 17:05:00|8.9|8.7|8.87|8.67|8.91|8.71|8.86|8.66|108
1669655400000|2022-11-28 17:10:00|8.88|8.68|8.84|8.64|8.88|8.68|8.84|8.64|87
1669655700000|2022-11-28 17:15:00|8.85|8.65|8.88|8.68|8.88|8.68|8.84|8.64|128
1669656000000|2022-11-28 17:20:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|80
1669656300000|2022-11-28 17:25:00|8.87|8.67|8.85|8.65|8.88|8.68|8.85|8.65|89
1669656600000|2022-11-28 17:30:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|79
1669656900000|2022-11-28 17:35:00|8.87|8.67|8.87|8.67|8.89|8.69|8.86|8.66|119
1669657200000|2022-11-28 17:40:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|63
1669657500000|2022-11-28 17:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|68
1669657800000|2022-11-28 17:50:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|126
1669658100000|2022-11-28 17:55:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|59
1669658400000|2022-11-28 18:00:00|8.86|8.66|8.86|8.66|8.88|8.68|8.86|8.66|29
1669658700000|2022-11-28 18:05:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|31
1669659000000|2022-11-28 18:10:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|6
1669659300000|2022-11-28 18:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|42
1669659600000|2022-11-28 18:20:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|7
1669660200000|2022-11-28 18:30:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|54
1669660500000|2022-11-28 18:35:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|67
1669660800000|2022-11-28 18:40:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|74
1669661100000|2022-11-28 18:45:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|58
1669661400000|2022-11-28 18:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|36
1669661700000|2022-11-28 18:55:00|8.88|8.68|8.85|8.65|8.88|8.68|8.85|8.65|20
1669662000000|2022-11-28 19:00:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|98
1669662300000|2022-11-28 19:05:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|63
1669662600000|2022-11-28 19:10:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|29
1669662900000|2022-11-28 19:15:00|8.82|8.62|8.83|8.63|8.85|8.65|8.82|8.62|92
1669663200000|2022-11-28 19:20:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|43
1669663500000|2022-11-28 19:25:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|14
1669663800000|2022-11-28 19:30:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|182
1669664100000|2022-11-28 19:35:00|8.83|8.63|8.84|8.64|8.84|8.64|8.82|8.62|46
1669664400000|2022-11-28 19:40:00|8.83|8.63|8.86|8.66|8.87|8.67|8.83|8.63|64
1669664700000|2022-11-28 19:45:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|36
1669665000000|2022-11-28 19:50:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|107
1669665300000|2022-11-28 19:55:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|55
1669665600000|2022-11-28 20:00:00|8.83|8.63|8.84|8.64|8.85|8.65|8.82|8.62|94
1669665900000|2022-11-28 20:05:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|60
1669666200000|2022-11-28 20:10:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|26
1669666500000|2022-11-28 20:15:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|109
1669666800000|2022-11-28 20:20:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|46
1669667100000|2022-11-28 20:25:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|106
1669667400000|2022-11-28 20:30:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|124
1669667700000|2022-11-28 20:35:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|103
1669668000000|2022-11-28 20:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|67
1669668300000|2022-11-28 20:45:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|55
1669668600000|2022-11-28 20:50:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|98
1669668900000|2022-11-28 20:55:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|96
1669669200000|2022-11-28 21:00:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|48
1669669500000|2022-11-28 21:05:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|74
1669669800000|2022-11-28 21:10:00|8.81|8.61|8.81|8.61|8.83|8.63|8.81|8.61|47
1669670100000|2022-11-28 21:15:00|8.82|8.62|8.84|8.64|8.84|8.64|8.81|8.61|93
1669670400000|2022-11-28 21:20:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|113
1669670700000|2022-11-28 21:25:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|42
1669671000000|2022-11-28 21:30:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|84
1669671300000|2022-11-28 21:35:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|79
1669671600000|2022-11-28 21:40:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|84
1669671900000|2022-11-28 21:45:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|86
1669672200000|2022-11-28 21:50:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|107
1669672500000|2022-11-28 21:55:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|131
1669672800000|2022-11-28 22:00:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|16
1669673100000|2022-11-28 22:05:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|39
1669673400000|2022-11-28 22:10:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|14
1669673700000|2022-11-28 22:15:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|11
1669674000000|2022-11-28 22:20:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1669674300000|2022-11-28 22:25:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|19
1669674600000|2022-11-28 22:30:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|75
1669674900000|2022-11-28 22:35:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|55
1669675200000|2022-11-28 22:40:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|59
1669675500000|2022-11-28 22:45:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|196
1669675800000|2022-11-28 22:50:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|42
1669676100000|2022-11-28 22:55:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|114
1669676400000|2022-11-28 23:00:00|8.84|8.64|8.82|8.62|8.85|8.65|8.82|8.62|65
1669676700000|2022-11-28 23:05:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|65
1669677000000|2022-11-28 23:10:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|130
1669677300000|2022-11-28 23:15:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|23
1669677600000|2022-11-28 23:20:00|8.85|8.65|8.87|8.67|8.88|8.68|8.84|8.64|63
1669677900000|2022-11-28 23:25:00|8.88|8.68|8.84|8.64|8.88|8.68|8.84|8.64|133
1669678200000|2022-11-28 23:30:00|8.85|8.65|8.82|8.62|8.85|8.65|8.82|8.62|18
1669678500000|2022-11-28 23:35:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|31
1669678800000|2022-11-28 23:40:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|29
1669679100000|2022-11-28 23:45:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|66
1669679400000|2022-11-28 23:50:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|91
1669679700000|2022-11-28 23:55:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|33
1669680000000|2022-11-29 00:00:00|8.83|8.63|8.82|8.62|8.85|8.65|8.82|8.62|94
1669680300000|2022-11-29 00:05:00|8.81|8.61|8.82|8.62|8.84|8.64|8.81|8.61|106
1669680600000|2022-11-29 00:10:00|8.81|8.61|8.77|8.57|8.81|8.61|8.76|8.56|139
1669680900000|2022-11-29 00:15:00|8.78|8.58|8.79|8.59|8.84|8.64|8.78|8.58|166
1669681200000|2022-11-29 00:20:00|8.8|8.6|8.81|8.61|8.82|8.62|8.78|8.58|62
1669681500000|2022-11-29 00:25:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|94
1669681800000|2022-11-29 00:30:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|79
1669682100000|2022-11-29 00:35:00|8.81|8.61|8.82|8.62|8.83|8.63|8.8|8.6|88
1669682400000|2022-11-29 00:40:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|58
1669682700000|2022-11-29 00:45:00|8.83|8.63|8.81|8.61|8.83|8.63|8.8|8.6|91
1669683000000|2022-11-29 00:50:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|40
1669683300000|2022-11-29 00:55:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|97
1669683600000|2022-11-29 01:00:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|79
1669683900000|2022-11-29 01:05:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|119
1669684200000|2022-11-29 01:10:00|8.81|8.61|8.8|8.6|8.82|8.62|8.8|8.6|104
1669684500000|2022-11-29 01:15:00|8.81|8.61|8.79|8.59|8.81|8.61|8.79|8.59|147
1669684800000|2022-11-29 01:20:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|97
1669685100000|2022-11-29 01:25:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|97
1669685400000|2022-11-29 01:30:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|57
1669685700000|2022-11-29 01:35:00|8.81|8.61|8.85|8.65|8.86|8.66|8.81|8.61|81
1669686000000|2022-11-29 01:40:00|8.84|8.64|8.86|8.66|8.87|8.67|8.84|8.64|95
1669686300000|2022-11-29 01:45:00|8.87|8.67|8.87|8.67|8.89|8.69|8.86|8.66|133
1669686600000|2022-11-29 01:50:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|208
1669686900000|2022-11-29 01:55:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|123
1669687200000|2022-11-29 02:00:00|8.85|8.65|8.88|8.68|8.88|8.68|8.85|8.65|108
1669687500000|2022-11-29 02:05:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|61
1669687800000|2022-11-29 02:10:00|8.88|8.68|8.9|8.7|8.91|8.71|8.88|8.68|69
1669688100000|2022-11-29 02:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.89|8.69|131
1669688400000|2022-11-29 02:20:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|180
1669688700000|2022-11-29 02:25:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|187
1669689000000|2022-11-29 02:30:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|133
1669689300000|2022-11-29 02:35:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|95
1669689600000|2022-11-29 02:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|151
1669689900000|2022-11-29 02:45:00|8.88|8.68|8.88|8.68|8.9|8.7|8.88|8.68|63
1669690200000|2022-11-29 02:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|172
1669690500000|2022-11-29 02:55:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|139
1669690800000|2022-11-29 03:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|232
1669691100000|2022-11-29 03:05:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|26
1669691400000|2022-11-29 03:10:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|127
1669691700000|2022-11-29 03:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|83
1669692000000|2022-11-29 03:20:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|44
1669692300000|2022-11-29 03:25:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|31
1669692600000|2022-11-29 03:30:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|105
1669692900000|2022-11-29 03:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|38
1669693200000|2022-11-29 03:40:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|49
1669693500000|2022-11-29 03:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|64
1669693800000|2022-11-29 03:50:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|53
1669694100000|2022-11-29 03:55:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|39
1669694400000|2022-11-29 04:00:00|8.87|8.67|8.9|8.7|8.91|8.71|8.87|8.67|138
1669694700000|2022-11-29 04:05:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|74
1669695000000|2022-11-29 04:10:00|8.89|8.69|8.89|8.69|8.91|8.71|8.89|8.69|151
1669695300000|2022-11-29 04:15:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|124
1669695600000|2022-11-29 04:20:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|127
1669695900000|2022-11-29 04:25:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|66
1669696200000|2022-11-29 04:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|172
1669696500000|2022-11-29 04:35:00|8.95|8.75|8.94|8.74|8.96|8.76|8.94|8.74|164
1669696800000|2022-11-29 04:40:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|81
1669697100000|2022-11-29 04:45:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|123
1669697400000|2022-11-29 04:50:00|8.95|8.75|8.95|8.75|8.97|8.77|8.95|8.75|181
1669697700000|2022-11-29 04:55:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|101
1669698000000|2022-11-29 05:00:00|8.93|8.73|8.96|8.76|8.97|8.77|8.93|8.73|132
1669698300000|2022-11-29 05:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|162
1669698600000|2022-11-29 05:10:00|8.99|8.79|8.97|8.77|9|8.8|8.97|8.77|89
1669698900000|2022-11-29 05:15:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|85
1669699200000|2022-11-29 05:20:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|125
1669699500000|2022-11-29 05:25:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|141
1669699800000|2022-11-29 05:30:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|169
1669700100000|2022-11-29 05:35:00|8.96|8.76|8.95|8.75|8.97|8.77|8.95|8.75|82
1669700400000|2022-11-29 05:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|129
1669700700000|2022-11-29 05:45:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|50
1669701000000|2022-11-29 05:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|129
1669701300000|2022-11-29 05:55:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|73
1669701600000|2022-11-29 06:00:00|8.95|8.75|8.95|8.75|8.95|8.75|8.93|8.73|99
1669701900000|2022-11-29 06:05:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|45
1669702200000|2022-11-29 06:10:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|49
1669702500000|2022-11-29 06:15:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|67
1669702800000|2022-11-29 06:20:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|58
1669703100000|2022-11-29 06:25:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|70
1669703400000|2022-11-29 06:30:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|108
1669703700000|2022-11-29 06:35:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|74
1669704000000|2022-11-29 06:40:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|34
1669704300000|2022-11-29 06:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|65
1669704600000|2022-11-29 06:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|47
1669704900000|2022-11-29 06:55:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|101
1669705200000|2022-11-29 07:00:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|94
1669705500000|2022-11-29 07:05:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|149
1669705800000|2022-11-29 07:10:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|52
1669706100000|2022-11-29 07:15:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|74
1669706400000|2022-11-29 07:20:00|8.95|8.75|8.95|8.75|8.97|8.77|8.95|8.75|109
1669706700000|2022-11-29 07:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1669707000000|2022-11-29 07:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|56
1669707300000|2022-11-29 07:35:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|14
1669707600000|2022-11-29 07:40:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|69
1669707900000|2022-11-29 07:45:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|20
1669708200000|2022-11-29 07:50:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|58
1669708500000|2022-11-29 07:55:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|16
1669708800000|2022-11-29 08:00:00|8.96|8.76|8.98|8.78|8.98|8.78|8.95|8.75|35
1669709100000|2022-11-29 08:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|10
1669709400000|2022-11-29 08:10:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|89
1669709700000|2022-11-29 08:15:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|54
1669710000000|2022-11-29 08:20:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|80
1669710300000|2022-11-29 08:25:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|100
1669710600000|2022-11-29 08:30:00|8.98|8.78|9|8.8|9.01|8.81|8.98|8.78|133
1669710900000|2022-11-29 08:35:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|20
1669711200000|2022-11-29 08:40:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|56
1669711500000|2022-11-29 08:45:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|137
1669711800000|2022-11-29 08:50:00|9|8.8|8.99|8.79|9.02|8.82|8.99|8.79|94
1669712100000|2022-11-29 08:55:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|180
1669712400000|2022-11-29 09:00:00|9|8.8|9|8.8|9|8.8|8.99|8.79|107
1669712700000|2022-11-29 09:05:00|8.99|8.79|9.01|8.81|9.01|8.81|8.99|8.79|67
1669713000000|2022-11-29 09:10:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|102
1669713300000|2022-11-29 09:15:00|9|8.8|9|8.8|9|8.8|8.99|8.79|55
1669713600000|2022-11-29 09:20:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|25
1669713900000|2022-11-29 09:25:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|56
1669714200000|2022-11-29 09:30:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|32
1669714500000|2022-11-29 09:35:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|6
1669715100000|2022-11-29 09:45:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|21
1669715400000|2022-11-29 09:50:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|63
1669715700000|2022-11-29 09:55:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|52
1669716000000|2022-11-29 10:00:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|40
1669716300000|2022-11-29 10:05:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|66
1669716600000|2022-11-29 10:10:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|192
1669716900000|2022-11-29 10:15:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|46
1669717200000|2022-11-29 10:20:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1669717500000|2022-11-29 10:25:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|109
1669717800000|2022-11-29 10:30:00|8.96|8.76|8.96|8.76|8.98|8.78|8.96|8.76|71
1669718100000|2022-11-29 10:35:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|137
1669718400000|2022-11-29 10:40:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|5
1669718700000|2022-11-29 10:45:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|63
1669719000000|2022-11-29 10:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|79
1669719300000|2022-11-29 10:55:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|31
1669719600000|2022-11-29 11:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|9
1669719900000|2022-11-29 11:05:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|3
1669720200000|2022-11-29 11:10:00|9|8.8|9|8.8|9|8.8|8.99|8.79|3
1669720500000|2022-11-29 11:15:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|5
1669720800000|2022-11-29 11:20:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|52
1669721100000|2022-11-29 11:25:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|38
1669721400000|2022-11-29 11:30:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|12
1669721700000|2022-11-29 11:35:00|9|8.8|8.98|8.78|9|8.8|8.98|8.78|7
1669722000000|2022-11-29 11:40:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|51
1669722300000|2022-11-29 11:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|105
1669722600000|2022-11-29 11:50:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|59
1669722900000|2022-11-29 11:55:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|29
1669723200000|2022-11-29 12:00:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|23
1669723500000|2022-11-29 12:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|14
1669723800000|2022-11-29 12:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|38
1669724100000|2022-11-29 12:15:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|85
1669724400000|2022-11-29 12:20:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|81
1669724700000|2022-11-29 12:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|73
1669725000000|2022-11-29 12:30:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|72
1669725300000|2022-11-29 12:35:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|42
1669725600000|2022-11-29 12:40:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|7
1669725900000|2022-11-29 12:45:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|120
1669726200000|2022-11-29 12:50:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|82
1669726500000|2022-11-29 12:55:00|9|8.8|9|8.8|9|8.8|8.99|8.79|35
1669726800000|2022-11-29 13:00:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|40
1669727100000|2022-11-29 13:05:00|8.99|8.79|8.96|8.76|8.99|8.79|8.94|8.74|70
1669727400000|2022-11-29 13:10:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|42
1669727700000|2022-11-29 13:15:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|42
1669728000000|2022-11-29 13:20:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|40
1669728300000|2022-11-29 13:25:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|48
1669728600000|2022-11-29 13:30:00|8.95|8.75|8.94|8.74|8.96|8.76|8.94|8.74|46
1669728900000|2022-11-29 13:35:00|8.95|8.75|8.93|8.73|8.95|8.75|8.92|8.72|39
1669729200000|2022-11-29 13:40:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|146
1669729500000|2022-11-29 13:45:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|91
1669729800000|2022-11-29 13:50:00|8.93|8.73|8.91|8.71|8.94|8.74|8.9|8.7|105
1669730100000|2022-11-29 13:55:00|8.92|8.72|8.95|8.75|8.95|8.75|8.91|8.71|54
1669730400000|2022-11-29 14:00:00|8.96|8.76|8.95|8.75|8.97|8.77|8.94|8.74|128
1669730700000|2022-11-29 14:05:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|76
1669731000000|2022-11-29 14:10:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|78
1669731300000|2022-11-29 14:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|64
1669731600000|2022-11-29 14:20:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|142
1669731900000|2022-11-29 14:25:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|130
1669732200000|2022-11-29 14:30:00|8.92|8.72|8.94|8.74|8.95|8.75|8.91|8.71|139
1669732500000|2022-11-29 14:35:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|36
1669732800000|2022-11-29 14:40:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|88
1669733100000|2022-11-29 14:45:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|44
1669733400000|2022-11-29 14:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|39
1669733700000|2022-11-29 14:55:00|8.94|8.74|8.92|8.72|8.95|8.75|8.91|8.71|49
1669734000000|2022-11-29 15:00:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|100
1669734300000|2022-11-29 15:05:00|8.93|8.73|8.93|8.73|8.94|8.74|8.91|8.71|91
1669734600000|2022-11-29 15:10:00|8.94|8.74|8.94|8.74|8.94|8.74|8.92|8.72|33
1669734900000|2022-11-29 15:15:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|72
1669735200000|2022-11-29 15:20:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|41
1669735500000|2022-11-29 15:25:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|46
1669735800000|2022-11-29 15:30:00|8.96|8.76|8.99|8.79|8.99|8.79|8.96|8.76|50
1669736100000|2022-11-29 15:35:00|8.98|8.78|8.98|8.78|9|8.8|8.98|8.78|49
1669736400000|2022-11-29 15:40:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|39
1669736700000|2022-11-29 15:45:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|68
1669737000000|2022-11-29 15:50:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|98
1669737300000|2022-11-29 15:55:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|48
1669737600000|2022-11-29 16:00:00|8.96|8.76|8.95|8.75|8.97|8.77|8.94|8.74|130
1669737900000|2022-11-29 16:05:00|8.94|8.74|8.91|8.71|8.95|8.75|8.91|8.71|116
1669738200000|2022-11-29 16:10:00|8.9|8.7|8.9|8.7|8.91|8.71|8.88|8.68|103
1669738500000|2022-11-29 16:15:00|8.89|8.69|8.89|8.69|8.91|8.71|8.89|8.69|153
1669738800000|2022-11-29 16:20:00|8.9|8.7|8.91|8.71|8.91|8.71|8.88|8.68|126
1669739100000|2022-11-29 16:25:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|43
1669739400000|2022-11-29 16:30:00|8.91|8.71|8.93|8.73|8.94|8.74|8.91|8.71|31
1669739700000|2022-11-29 16:35:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|80
1669740000000|2022-11-29 16:40:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|47
1669740300000|2022-11-29 16:45:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|54
1669740600000|2022-11-29 16:50:00|8.93|8.73|8.93|8.73|8.93|8.73|8.91|8.71|103
1669740900000|2022-11-29 16:55:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|34
1669741200000|2022-11-29 17:00:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|34
1669741500000|2022-11-29 17:05:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|38
1669741800000|2022-11-29 17:10:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|15
1669742100000|2022-11-29 17:15:00|8.91|8.71|8.91|8.71|8.93|8.73|8.91|8.71|95
1669742400000|2022-11-29 17:20:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|31
1669742700000|2022-11-29 17:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|107
1669743000000|2022-11-29 17:30:00|8.88|8.68|8.9|8.7|8.92|8.72|8.88|8.68|131
1669743300000|2022-11-29 17:35:00|8.89|8.69|8.91|8.71|8.92|8.72|8.89|8.69|125
1669743600000|2022-11-29 17:40:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|21
1669743900000|2022-11-29 17:45:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|84
1669744200000|2022-11-29 17:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|112
1669744500000|2022-11-29 17:55:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|38
1669744800000|2022-11-29 18:00:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|63
1669745100000|2022-11-29 18:05:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|85
1669745400000|2022-11-29 18:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|70
1669745700000|2022-11-29 18:15:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|92
1669746000000|2022-11-29 18:20:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|102
1669746300000|2022-11-29 18:25:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|86
1669746600000|2022-11-29 18:30:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|113
1669746900000|2022-11-29 18:35:00|8.88|8.68|8.89|8.69|8.9|8.7|8.86|8.66|86
1669747200000|2022-11-29 18:40:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|68
1669747500000|2022-11-29 18:45:00|8.9|8.7|8.92|8.72|8.92|8.72|8.89|8.69|157
1669747800000|2022-11-29 18:50:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|120
1669748100000|2022-11-29 18:55:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|93
1669748400000|2022-11-29 19:00:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|124
1669748700000|2022-11-29 19:05:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|134
1669749000000|2022-11-29 19:10:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|109
1669749300000|2022-11-29 19:15:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|83
1669749600000|2022-11-29 19:20:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|90
1669749900000|2022-11-29 19:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|118
1669750200000|2022-11-29 19:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|150
1669750500000|2022-11-29 19:35:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|118
1669750800000|2022-11-29 19:40:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|58
1669751100000|2022-11-29 19:45:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|125
1669751400000|2022-11-29 19:50:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|85
1669751700000|2022-11-29 19:55:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|57
1669752000000|2022-11-29 20:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|83
1669752300000|2022-11-29 20:05:00|8.91|8.71|8.94|8.74|8.94|8.74|8.91|8.71|136
1669752600000|2022-11-29 20:10:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|130
1669752900000|2022-11-29 20:15:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|109
1669753200000|2022-11-29 20:20:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|174
1669753500000|2022-11-29 20:25:00|8.92|8.72|8.92|8.72|8.94|8.74|8.92|8.72|95
1669753800000|2022-11-29 20:30:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|104
1669754100000|2022-11-29 20:35:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|129
1669754400000|2022-11-29 20:40:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|51
1669754700000|2022-11-29 20:45:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|132
1669755000000|2022-11-29 20:50:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|77
1669755300000|2022-11-29 20:55:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|134
1669755600000|2022-11-29 21:00:00|8.96|8.76|8.95|8.75|8.97|8.77|8.94|8.74|92
1669755900000|2022-11-29 21:05:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|135
1669756200000|2022-11-29 21:10:00|8.97|8.77|9.03|8.83|9.06|8.86|8.96|8.76|122
1669756500000|2022-11-29 21:15:00|9.02|8.82|9.01|8.81|9.03|8.83|9|8.8|64
1669756800000|2022-11-29 21:20:00|9|8.8|9|8.8|9.01|8.81|9|8.8|31
1669757100000|2022-11-29 21:25:00|8.99|8.79|9.01|8.81|9.01|8.81|8.99|8.79|13
1669757400000|2022-11-29 21:30:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|16
1669757700000|2022-11-29 21:35:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|29
1669758000000|2022-11-29 21:40:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1669758300000|2022-11-29 21:45:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|118
1669758600000|2022-11-29 21:50:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|78
1669758900000|2022-11-29 21:55:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|37
1669759200000|2022-11-29 22:00:00|8.99|8.79|8.98|8.78|9|8.8|8.97|8.77|20
1669759500000|2022-11-29 22:05:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|3
1669759800000|2022-11-29 22:10:00|9|8.8|8.98|8.78|9|8.8|8.98|8.78|19
1669760100000|2022-11-29 22:15:00|8.99|8.79|8.97|8.77|8.99|8.79|8.96|8.76|33
1669760400000|2022-11-29 22:20:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|6
1669760700000|2022-11-29 22:25:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|28
1669761000000|2022-11-29 22:30:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|19
1669761300000|2022-11-29 22:35:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|4
1669761900000|2022-11-29 22:45:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|2
1669762200000|2022-11-29 22:50:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|39
1669762800000|2022-11-29 23:00:00|9|8.8|8.97|8.77|9|8.8|8.97|8.77|60
1669763100000|2022-11-29 23:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|66
1669763400000|2022-11-29 23:10:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|14
1669763700000|2022-11-29 23:15:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|60
1669764000000|2022-11-29 23:20:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|60
1669764300000|2022-11-29 23:25:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|34
1669764600000|2022-11-29 23:30:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|103
1669764900000|2022-11-29 23:35:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|4
1669765200000|2022-11-29 23:40:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|35
1669765500000|2022-11-29 23:45:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|32
1669765800000|2022-11-29 23:50:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|82
1669766100000|2022-11-29 23:55:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|45
1669766400000|2022-11-30 00:00:00|8.97|8.77|9.01|8.81|9.03|8.83|8.96|8.76|141
1669766700000|2022-11-30 00:05:00|9.02|8.82|9|8.8|9.03|8.83|8.99|8.79|65
1669767000000|2022-11-30 00:10:00|8.99|8.79|8.97|8.77|9|8.8|8.96|8.76|115
1669767300000|2022-11-30 00:15:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|38
1669767600000|2022-11-30 00:20:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|38
1669767900000|2022-11-30 00:25:00|9|8.8|8.97|8.77|9|8.8|8.97|8.77|6
1669768200000|2022-11-30 00:30:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|12
1669768500000|2022-11-30 00:35:00|9|8.8|9.03|8.83|9.04|8.84|8.99|8.79|18
1669768800000|2022-11-30 00:40:00|9.04|8.84|9.12|8.92|9.13|8.93|9.03|8.83|63
1669769100000|2022-11-30 00:45:00|9.11|8.91|9.11|8.91|9.12|8.92|9.07|8.87|51
1669769400000|2022-11-30 00:50:00|9.12|8.92|9.09|8.89|9.13|8.93|9.09|8.89|24
1669769700000|2022-11-30 00:55:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|24
1669770000000|2022-11-30 01:00:00|9.12|8.92|9.14|8.94|9.16|8.96|9.12|8.92|27
1669770300000|2022-11-30 01:05:00|9.13|8.93|9.11|8.91|9.13|8.93|9.1|8.9|59
1669770600000|2022-11-30 01:10:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|56
1669770900000|2022-11-30 01:15:00|9.1|8.9|9.07|8.87|9.1|8.9|9.07|8.87|16
1669771200000|2022-11-30 01:20:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|33
1669771500000|2022-11-30 01:25:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|9
1669771800000|2022-11-30 01:30:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|79
1669772100000|2022-11-30 01:35:00|9.07|8.87|9.05|8.85|9.09|8.89|9.05|8.85|61
1669772400000|2022-11-30 01:40:00|9.06|8.86|9.08|8.88|9.09|8.89|9.06|8.86|25
1669772700000|2022-11-30 01:45:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|19
1669773000000|2022-11-30 01:50:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|17
1669773300000|2022-11-30 01:55:00|9.09|8.89|9.08|8.88|9.11|8.91|9.08|8.88|16
1669773600000|2022-11-30 02:00:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|63
1669773900000|2022-11-30 02:05:00|9.1|8.9|9.09|8.89|9.12|8.92|9.09|8.89|14
1669774500000|2022-11-30 02:15:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|29
1669774800000|2022-11-30 02:20:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|11
1669775100000|2022-11-30 02:25:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|7
1669775400000|2022-11-30 02:30:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1669775700000|2022-11-30 02:35:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|2
1669776000000|2022-11-30 02:40:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|12
1669776600000|2022-11-30 02:50:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|76
1669776900000|2022-11-30 02:55:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|44
1669777200000|2022-11-30 03:00:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|32
1669777500000|2022-11-30 03:05:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|19
1669777800000|2022-11-30 03:10:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|6
1669778100000|2022-11-30 03:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|10
1669778400000|2022-11-30 03:20:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|2
1669778700000|2022-11-30 03:25:00|9.11|8.91|9.08|8.88|9.11|8.91|9.08|8.88|26
1669779000000|2022-11-30 03:30:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|29
1669779300000|2022-11-30 03:35:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|9
1669779600000|2022-11-30 03:40:00|9.09|8.89|9.06|8.86|9.09|8.89|9.06|8.86|32
1669779900000|2022-11-30 03:45:00|9.07|8.87|9.04|8.84|9.07|8.87|9.03|8.83|18
1669780200000|2022-11-30 03:50:00|9.05|8.85|9.03|8.83|9.05|8.85|9.02|8.82|45
1669780500000|2022-11-30 03:55:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|49
1669780800000|2022-11-30 04:00:00|9.03|8.83|9.05|8.85|9.05|8.85|9.02|8.82|39
1669781100000|2022-11-30 04:05:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|22
1669781700000|2022-11-30 04:15:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|17
1669782000000|2022-11-30 04:20:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|6
1669782300000|2022-11-30 04:25:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|4
1669782600000|2022-11-30 04:30:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|16
1669782900000|2022-11-30 04:35:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|45
1669783200000|2022-11-30 04:40:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|93
1669783500000|2022-11-30 04:45:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|78
1669783800000|2022-11-30 04:50:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|26
1669784400000|2022-11-30 05:00:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|5
1669784700000|2022-11-30 05:05:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|2
1669785000000|2022-11-30 05:10:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|30
1669785300000|2022-11-30 05:15:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|10
1669785600000|2022-11-30 05:20:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|136
1669785900000|2022-11-30 05:25:00|9.06|8.86|9.08|8.88|9.1|8.9|9.06|8.86|97
1669786200000|2022-11-30 05:30:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|33
1669786500000|2022-11-30 05:35:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|58
1669786800000|2022-11-30 05:40:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|32
1669787100000|2022-11-30 05:45:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|10
1669787400000|2022-11-30 05:50:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|54
1669787700000|2022-11-30 05:55:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|45
1669788000000|2022-11-30 06:00:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|121
1669788300000|2022-11-30 06:05:00|9.08|8.88|9.06|8.86|9.08|8.88|9.06|8.86|39
1669788600000|2022-11-30 06:10:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|68
1669788900000|2022-11-30 06:15:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|54
1669789200000|2022-11-30 06:20:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|16
1669789500000|2022-11-30 06:25:00|9.07|8.87|9.05|8.85|9.07|8.87|9.04|8.84|69
1669789800000|2022-11-30 06:30:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|29
1669790100000|2022-11-30 06:35:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|47
1669790400000|2022-11-30 06:40:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|78
1669790700000|2022-11-30 06:45:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|116
1669791000000|2022-11-30 06:50:00|9.02|8.82|9.04|8.84|9.04|8.84|9.01|8.81|77
1669791300000|2022-11-30 06:55:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|22
1669791600000|2022-11-30 07:00:00|9.03|8.83|9.05|8.85|9.05|8.85|9.03|8.83|39
1669791900000|2022-11-30 07:05:00|9.04|8.84|9.02|8.82|9.05|8.85|9.01|8.81|48
1669792200000|2022-11-30 07:10:00|9.03|8.83|9.06|8.86|9.07|8.87|9.02|8.82|94
1669792500000|2022-11-30 07:15:00|9.05|8.85|9.07|8.87|9.08|8.88|9.03|8.83|65
1669792800000|2022-11-30 07:20:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|50
1669793100000|2022-11-30 07:25:00|9.06|8.86|9.04|8.84|9.07|8.87|9.04|8.84|75
1669793400000|2022-11-30 07:30:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|54
1669793700000|2022-11-30 07:35:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|94
1669794000000|2022-11-30 07:40:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|81
1669794300000|2022-11-30 07:45:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|30
1669794600000|2022-11-30 07:50:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|9
1669794900000|2022-11-30 07:55:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|69
1669795200000|2022-11-30 08:00:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|68
1669795500000|2022-11-30 08:05:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|20
1669795800000|2022-11-30 08:10:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|14
1669796100000|2022-11-30 08:15:00|9.08|8.88|9.06|8.86|9.08|8.88|9.06|8.86|21
1669796400000|2022-11-30 08:20:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|15
1669796700000|2022-11-30 08:25:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|56
1669797000000|2022-11-30 08:30:00|9.06|8.86|9.05|8.85|9.07|8.87|9.04|8.84|90
1669797300000|2022-11-30 08:35:00|9.04|8.84|9.03|8.83|9.05|8.85|9.02|8.82|132
1669797600000|2022-11-30 08:40:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|88
1669797900000|2022-11-30 08:45:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|30
1669798200000|2022-11-30 08:50:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|163
1669798500000|2022-11-30 08:55:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|132
1669798800000|2022-11-30 09:00:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|37
1669799100000|2022-11-30 09:05:00|9.04|8.84|9.03|8.83|9.04|8.84|9.01|8.81|34
1669799400000|2022-11-30 09:10:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|26
1669799700000|2022-11-30 09:15:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|66
1669800000000|2022-11-30 09:20:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|50
1669800300000|2022-11-30 09:25:00|9.02|8.82|9.01|8.81|9.03|8.83|8.98|8.78|120
1669800600000|2022-11-30 09:30:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|101
1669800900000|2022-11-30 09:35:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|108
1669801200000|2022-11-30 09:40:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|72
1669801500000|2022-11-30 09:45:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|136
1669801800000|2022-11-30 09:50:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|79
1669802100000|2022-11-30 09:55:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|90
1669802400000|2022-11-30 10:00:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|78
1669802700000|2022-11-30 10:05:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|48
1669803000000|2022-11-30 10:10:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|46
1669803300000|2022-11-30 10:15:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|90
1669803600000|2022-11-30 10:20:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|46
1669803900000|2022-11-30 10:25:00|9.04|8.84|9.03|8.83|9.05|8.85|9.02|8.82|118
1669804200000|2022-11-30 10:30:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|142
1669804500000|2022-11-30 10:35:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|92
1669804800000|2022-11-30 10:40:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|43
1669805100000|2022-11-30 10:45:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|87
1669805400000|2022-11-30 10:50:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|99
1669805700000|2022-11-30 10:55:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|98
1669806000000|2022-11-30 11:00:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|92
1669806300000|2022-11-30 11:05:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|56
1669806600000|2022-11-30 11:10:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|87
1669806900000|2022-11-30 11:15:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|113
1669807200000|2022-11-30 11:20:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|79
1669807500000|2022-11-30 11:25:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|36
1669807800000|2022-11-30 11:30:00|9.04|8.84|9.05|8.85|9.07|8.87|9.03|8.83|86
1669808100000|2022-11-30 11:35:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|18
1669808400000|2022-11-30 11:40:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|39
1669808700000|2022-11-30 11:45:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|142
1669809300000|2022-11-30 11:55:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|36
1669809600000|2022-11-30 12:00:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|40
1669809900000|2022-11-30 12:05:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|46
1669810200000|2022-11-30 12:10:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|10
1669810500000|2022-11-30 12:15:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|28
1669810800000|2022-11-30 12:20:00|9.05|8.85|9.02|8.82|9.05|8.85|9.02|8.82|26
1669811100000|2022-11-30 12:25:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|100
1669811400000|2022-11-30 12:30:00|9.03|8.83|9.05|8.85|9.05|8.85|9.02|8.82|73
1669811700000|2022-11-30 12:35:00|9.04|8.84|9.01|8.81|9.05|8.85|9.01|8.81|54
1669812000000|2022-11-30 12:40:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|115
1669812300000|2022-11-30 12:45:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|26
1669812600000|2022-11-30 12:50:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|17
1669812900000|2022-11-30 12:55:00|9.02|8.82|9|8.8|9.02|8.82|8.99|8.79|49
1669813200000|2022-11-30 13:00:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|76
1669813500000|2022-11-30 13:05:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|64
1669813800000|2022-11-30 13:10:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|64
1669814100000|2022-11-30 13:15:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|117
1669814400000|2022-11-30 13:20:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|61
1669814700000|2022-11-30 13:25:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|72
1669815000000|2022-11-30 13:30:00|9.03|8.83|9|8.8|9.04|8.84|9|8.8|74
1669815300000|2022-11-30 13:35:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|60
1669815600000|2022-11-30 13:40:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|82
1669815900000|2022-11-30 13:45:00|9.01|8.81|9|8.8|9.02|8.82|8.99|8.79|40
1669816200000|2022-11-30 13:50:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|48
1669816500000|2022-11-30 13:55:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|66
1669816800000|2022-11-30 14:00:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|60
1669817400000|2022-11-30 14:10:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|56
1669817700000|2022-11-30 14:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|98
1669818000000|2022-11-30 14:20:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|41
1669818300000|2022-11-30 14:25:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|102
1669818600000|2022-11-30 14:30:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|69
1669818900000|2022-11-30 14:35:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|89
1669819200000|2022-11-30 14:40:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|115
1669819500000|2022-11-30 14:45:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|94
1669819800000|2022-11-30 14:50:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|156
1669820100000|2022-11-30 14:55:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|160
1669820400000|2022-11-30 15:00:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|112
1669820700000|2022-11-30 15:05:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|88
1669821000000|2022-11-30 15:10:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|123
1669821300000|2022-11-30 15:15:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|37
1669821600000|2022-11-30 15:20:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|135
1669821900000|2022-11-30 15:25:00|9|8.8|9|8.8|9|8.8|8.99|8.79|179
1669822200000|2022-11-30 15:30:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|62
1669822500000|2022-11-30 15:35:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|136
1669822800000|2022-11-30 15:40:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|146
1669823100000|2022-11-30 15:45:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|111
1669823400000|2022-11-30 15:50:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|161
1669823700000|2022-11-30 15:55:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|44
1669824000000|2022-11-30 16:00:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|110
1669824300000|2022-11-30 16:05:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|112
1669824600000|2022-11-30 16:10:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|112
1669824900000|2022-11-30 16:15:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|113
1669825200000|2022-11-30 16:20:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|93
1669825500000|2022-11-30 16:25:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|96
1669825800000|2022-11-30 16:30:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|12
1669826100000|2022-11-30 16:35:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|37
1669826400000|2022-11-30 16:40:00|9.02|8.82|9|8.8|9.04|8.84|9|8.8|119
1669826700000|2022-11-30 16:45:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|126
1669827000000|2022-11-30 16:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|153
1669827300000|2022-11-30 16:55:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|86
1669827600000|2022-11-30 17:00:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|50
1669827900000|2022-11-30 17:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|60
1669828200000|2022-11-30 17:10:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|103
1669828500000|2022-11-30 17:15:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|71
1669828800000|2022-11-30 17:20:00|8.94|8.74|8.87|8.67|8.96|8.76|8.84|8.64|132
1669829100000|2022-11-30 17:25:00|8.86|8.66|8.9|8.7|8.91|8.71|8.84|8.64|159
1669829400000|2022-11-30 17:30:00|8.91|8.71|8.9|8.7|8.91|8.71|8.88|8.68|100
1669829700000|2022-11-30 17:35:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|151
1669830000000|2022-11-30 17:40:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|48
1669830300000|2022-11-30 17:45:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|112
1669830600000|2022-11-30 17:50:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|18
1669830900000|2022-11-30 17:55:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|69
1669831200000|2022-11-30 18:00:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|86
1669831500000|2022-11-30 18:05:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|76
1669831800000|2022-11-30 18:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|98
1669832100000|2022-11-30 18:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|43
1669832400000|2022-11-30 18:20:00|8.88|8.68|8.88|8.68|8.9|8.7|8.88|8.68|101
1669832700000|2022-11-30 18:25:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|172
1669833000000|2022-11-30 18:30:00|8.87|8.67|8.92|8.72|8.94|8.74|8.84|8.64|185
1669833300000|2022-11-30 18:35:00|8.93|8.73|8.96|8.76|8.98|8.78|8.92|8.72|146
1669833600000|2022-11-30 18:40:00|8.97|8.77|8.93|8.73|8.98|8.78|8.92|8.72|165
1669833900000|2022-11-30 18:45:00|8.94|8.74|8.95|8.75|8.96|8.76|8.92|8.72|110
1669834200000|2022-11-30 18:50:00|8.96|8.76|8.93|8.73|8.96|8.76|8.93|8.73|156
1669834500000|2022-11-30 18:55:00|8.94|8.74|8.94|8.74|8.96|8.76|8.93|8.73|147
1669834800000|2022-11-30 19:00:00|8.95|8.75|9|8.8|9|8.8|8.94|8.74|116
1669835100000|2022-11-30 19:05:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|157
1669835400000|2022-11-30 19:10:00|9|8.8|9.02|8.82|9.03|8.83|8.99|8.79|133
1669835700000|2022-11-30 19:15:00|9.01|8.81|9.03|8.83|9.04|8.84|9.01|8.81|123
1669836000000|2022-11-30 19:20:00|9.04|8.84|9.04|8.84|9.04|8.84|9.02|8.82|79
1669836300000|2022-11-30 19:25:00|9.05|8.85|9.03|8.83|9.05|8.85|9.03|8.83|139
1669836600000|2022-11-30 19:30:00|9.04|8.84|9.01|8.81|9.04|8.84|9|8.8|96
1669836900000|2022-11-30 19:35:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|24
1669837200000|2022-11-30 19:40:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|130
1669837500000|2022-11-30 19:45:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|64
1669837800000|2022-11-30 19:50:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|21
1669838100000|2022-11-30 19:55:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|68
1669838400000|2022-11-30 20:00:00|9.03|8.83|9.03|8.83|9.03|8.83|9.01|8.81|71
1669838700000|2022-11-30 20:05:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|110
1669839000000|2022-11-30 20:10:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|53
1669839300000|2022-11-30 20:15:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|78
1669839600000|2022-11-30 20:20:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|32
1669839900000|2022-11-30 20:25:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|8
1669840200000|2022-11-30 20:30:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|2
1669840500000|2022-11-30 20:35:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|57
1669840800000|2022-11-30 20:40:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|2
1669841100000|2022-11-30 20:45:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|37
1669841400000|2022-11-30 20:50:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|18
1669841700000|2022-11-30 20:55:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|134
1669842000000|2022-11-30 21:00:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|123
1669842300000|2022-11-30 21:05:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|64
1669842600000|2022-11-30 21:10:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|106
1669842900000|2022-11-30 21:15:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|77
1669843200000|2022-11-30 21:20:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|150
1669843500000|2022-11-30 21:25:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|28
1669843800000|2022-11-30 21:30:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|124
1669844100000|2022-11-30 21:35:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|29
1669844400000|2022-11-30 21:40:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|101
1669844700000|2022-11-30 21:45:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|59
1669845000000|2022-11-30 21:50:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|16
1669845300000|2022-11-30 21:55:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|30
1669845600000|2022-11-30 22:00:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|28
1669845900000|2022-11-30 22:05:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|13
1669846200000|2022-11-30 22:10:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|15
1669846500000|2022-11-30 22:15:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|2
1669846800000|2022-11-30 22:20:00|9.08|8.88|9.08|8.88|9.08|8.88|9.08|8.88|1
1669847100000|2022-11-30 22:25:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1669847400000|2022-11-30 22:30:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|6
1669847700000|2022-11-30 22:35:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|12
1669848000000|2022-11-30 22:40:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|5
1669848300000|2022-11-30 22:45:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|18
1669848600000|2022-11-30 22:50:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|3
1669848900000|2022-11-30 22:55:00|9.1|8.9|9.11|8.91|9.13|8.93|9.1|8.9|20
1669849200000|2022-11-30 23:00:00|9.12|8.92|9.09|8.89|9.12|8.92|9.09|8.89|108
1669849500000|2022-11-30 23:05:00|9.1|8.9|9.07|8.87|9.1|8.9|9.06|8.86|58
1669849800000|2022-11-30 23:10:00|9.06|8.86|9.08|8.88|9.09|8.89|9.06|8.86|7
1669850100000|2022-11-30 23:15:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|9
1669850400000|2022-11-30 23:20:00|9.1|8.9|9.12|8.92|9.12|8.92|9.09|8.89|17
1669850700000|2022-11-30 23:25:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|110
1669851000000|2022-11-30 23:30:00|9.11|8.91|9.09|8.89|9.12|8.92|9.09|8.89|33
1669851300000|2022-11-30 23:35:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|9
1669851600000|2022-11-30 23:40:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|64
1669851900000|2022-11-30 23:45:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|138
1669852200000|2022-11-30 23:50:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|37
1669852500000|2022-11-30 23:55:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|62
1669852800000|2022-12-01 00:00:00|9.08|8.88|9.1|8.9|9.11|8.91|9.08|8.88|35
1669853100000|2022-12-01 00:05:00|9.09|8.89|9.1|8.9|9.1|8.9|9.07|8.87|68
1669853400000|2022-12-01 00:10:00|9.11|8.91|9.09|8.89|9.11|8.91|9.08|8.88|49
1669853700000|2022-12-01 00:15:00|9.08|8.88|9.07|8.87|9.11|8.91|9.07|8.87|80
1669854000000|2022-12-01 00:20:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|80
1669854300000|2022-12-01 00:25:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|140
1669854600000|2022-12-01 00:30:00|9.06|8.86|9.05|8.85|9.07|8.87|9.04|8.84|44
1669854900000|2022-12-01 00:35:00|9.06|8.86|9.06|8.86|9.06|8.86|9.04|8.84|53
1669855200000|2022-12-01 00:40:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|77
1669855500000|2022-12-01 00:45:00|9.04|8.84|9.06|8.86|9.07|8.87|9.04|8.84|89
1669855800000|2022-12-01 00:50:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|64
1669856100000|2022-12-01 00:55:00|9.05|8.85|9.06|8.86|9.08|8.88|9.05|8.85|120
1669856400000|2022-12-01 01:00:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|79
1669856700000|2022-12-01 01:05:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|78
1669857000000|2022-12-01 01:10:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|89
1669857300000|2022-12-01 01:15:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|108
1669857600000|2022-12-01 01:20:00|9.03|8.83|9.02|8.82|9.04|8.84|9.02|8.82|100
1669857900000|2022-12-01 01:25:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|80
1669858200000|2022-12-01 01:30:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|180
1669858500000|2022-12-01 01:35:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|142
1669858800000|2022-12-01 01:40:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|40
1669859100000|2022-12-01 01:45:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|65
1669859400000|2022-12-01 01:50:00|9|8.8|9|8.8|9.01|8.81|9|8.8|5
1669859700000|2022-12-01 01:55:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|32
1669860000000|2022-12-01 02:00:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|7
1669860300000|2022-12-01 02:05:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|14
1669860600000|2022-12-01 02:10:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|4
1669860900000|2022-12-01 02:15:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|12
1669861200000|2022-12-01 02:20:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|3
1669861500000|2022-12-01 02:25:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|69
1669861800000|2022-12-01 02:30:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|119
1669862100000|2022-12-01 02:35:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|90
1669862700000|2022-12-01 02:45:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|25
1669863000000|2022-12-01 02:50:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|10
1669863300000|2022-12-01 02:55:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|94
1669863600000|2022-12-01 03:00:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|100
1669863900000|2022-12-01 03:05:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|59
1669864200000|2022-12-01 03:10:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|10
1669864500000|2022-12-01 03:15:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|35
1669865100000|2022-12-01 03:25:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|10
1669865400000|2022-12-01 03:30:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|53
1669865700000|2022-12-01 03:35:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|28
1669866000000|2022-12-01 03:40:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|11
1669866300000|2022-12-01 03:45:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|3
1669866600000|2022-12-01 03:50:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|81
1669866900000|2022-12-01 03:55:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|58
1669867200000|2022-12-01 04:00:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|67
1669867500000|2022-12-01 04:05:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|114
1669867800000|2022-12-01 04:10:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|82
1669868100000|2022-12-01 04:15:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|3
1669868400000|2022-12-01 04:20:00|9|8.8|9|8.8|9|8.8|8.99|8.79|95
1669868700000|2022-12-01 04:25:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|22
1669869000000|2022-12-01 04:30:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|7
1669869300000|2022-12-01 04:35:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|40
1669869600000|2022-12-01 04:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|23
1669870200000|2022-12-01 04:50:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|50
1669870500000|2022-12-01 04:55:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|9
1669870800000|2022-12-01 05:00:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|29
1669871100000|2022-12-01 05:05:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|77
1669871400000|2022-12-01 05:10:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|86
1669871700000|2022-12-01 05:15:00|9|8.8|9|8.8|9|8.8|8.99|8.79|45
1669872000000|2022-12-01 05:20:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|26
1669872300000|2022-12-01 05:25:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|59
1669872600000|2022-12-01 05:30:00|8.98|8.78|8.96|8.76|8.99|8.79|8.96|8.76|75
1669872900000|2022-12-01 05:35:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|30
1669873200000|2022-12-01 05:40:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|28
1669873500000|2022-12-01 05:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.95|8.75|27
1669873800000|2022-12-01 05:50:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|36
1669874100000|2022-12-01 05:55:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|87
1669874400000|2022-12-01 06:00:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|97
1669874700000|2022-12-01 06:05:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|8
1669875000000|2022-12-01 06:10:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|20
1669875300000|2022-12-01 06:15:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|131
1669875600000|2022-12-01 06:20:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|14
1669875900000|2022-12-01 06:25:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|63
1669876200000|2022-12-01 06:30:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|160
1669876500000|2022-12-01 06:35:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|139
1669876800000|2022-12-01 06:40:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|99
1669877100000|2022-12-01 06:45:00|9|8.8|9|8.8|9|8.8|8.99|8.79|57
1669877400000|2022-12-01 06:50:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|80
1669877700000|2022-12-01 06:55:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|104
1669878000000|2022-12-01 07:00:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|60
1669878300000|2022-12-01 07:05:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|71
1669878600000|2022-12-01 07:10:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|119
1669878900000|2022-12-01 07:15:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|58
1669879200000|2022-12-01 07:20:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|86
1669879500000|2022-12-01 07:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|109
1669879800000|2022-12-01 07:30:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|85
1669880100000|2022-12-01 07:35:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|56
1669880400000|2022-12-01 07:40:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|67
1669880700000|2022-12-01 07:45:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|66
1669881000000|2022-12-01 07:50:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|112
1669881300000|2022-12-01 07:55:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|75
1669881600000|2022-12-01 08:00:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|97
1669881900000|2022-12-01 08:05:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|55
1669882200000|2022-12-01 08:10:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|4
1669882800000|2022-12-01 08:20:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|20
1669883100000|2022-12-01 08:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|24
1669883400000|2022-12-01 08:30:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|54
1669883700000|2022-12-01 08:35:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|56
1669884000000|2022-12-01 08:40:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|152
1669884300000|2022-12-01 08:45:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|92
1669884600000|2022-12-01 08:50:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|129
1669884900000|2022-12-01 08:55:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|134
1669885200000|2022-12-01 09:00:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|14
1669885500000|2022-12-01 09:05:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|67
1669885800000|2022-12-01 09:10:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|46
1669886100000|2022-12-01 09:15:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|59
1669886400000|2022-12-01 09:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|17
1669886700000|2022-12-01 09:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|42
1669887000000|2022-12-01 09:30:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|83
1669887300000|2022-12-01 09:35:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|102
1669887600000|2022-12-01 09:40:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|74
1669887900000|2022-12-01 09:45:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|108
1669888200000|2022-12-01 09:50:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|82
1669888500000|2022-12-01 09:55:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|48
1669888800000|2022-12-01 10:00:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|44
1669889100000|2022-12-01 10:05:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|93
1669889400000|2022-12-01 10:10:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|36
1669889700000|2022-12-01 10:15:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|192
1669890000000|2022-12-01 10:20:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|121
1669890300000|2022-12-01 10:25:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|10
1669890600000|2022-12-01 10:30:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|59
1669890900000|2022-12-01 10:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|69
1669891200000|2022-12-01 10:40:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|104
1669891500000|2022-12-01 10:45:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|6
1669891800000|2022-12-01 10:50:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|94
1669892100000|2022-12-01 10:55:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|32
1669892400000|2022-12-01 11:00:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|3
1669892700000|2022-12-01 11:05:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|67
1669893000000|2022-12-01 11:10:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|51
1669893300000|2022-12-01 11:15:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|63
1669893600000|2022-12-01 11:20:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|7
1669893900000|2022-12-01 11:25:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|123
1669894200000|2022-12-01 11:30:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|103
1669894500000|2022-12-01 11:35:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|58
1669894800000|2022-12-01 11:40:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|166
1669895100000|2022-12-01 11:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|65
1669895400000|2022-12-01 11:50:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|7
1669895700000|2022-12-01 11:55:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|152
1669896000000|2022-12-01 12:00:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|149
1669896300000|2022-12-01 12:05:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|29
1669896600000|2022-12-01 12:10:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|15
1669896900000|2022-12-01 12:15:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|36
1669897200000|2022-12-01 12:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|41
1669897500000|2022-12-01 12:25:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|18
1669897800000|2022-12-01 12:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|28
1669898100000|2022-12-01 12:35:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|30
1669898400000|2022-12-01 12:40:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|42
1669898700000|2022-12-01 12:45:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|109
1669899000000|2022-12-01 12:50:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|50
1669899300000|2022-12-01 12:55:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|45
1669899600000|2022-12-01 13:00:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|76
1669899900000|2022-12-01 13:05:00|8.97|8.77|9|8.8|9|8.8|8.97|8.77|70
1669900200000|2022-12-01 13:10:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|82
1669900500000|2022-12-01 13:15:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|4
1669900800000|2022-12-01 13:20:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|72
1669901100000|2022-12-01 13:25:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|104
1669901400000|2022-12-01 13:30:00|8.97|8.77|9.01|8.81|9.01|8.81|8.96|8.76|111
1669901700000|2022-12-01 13:35:00|9|8.8|9.01|8.81|9.01|8.81|8.98|8.78|62
1669902000000|2022-12-01 13:40:00|9|8.8|8.97|8.77|9.01|8.81|8.97|8.77|76
1669902300000|2022-12-01 13:45:00|8.98|8.78|8.92|8.72|8.98|8.78|8.91|8.71|111
1669902600000|2022-12-01 13:50:00|8.91|8.71|8.93|8.73|8.93|8.73|8.9|8.7|19
1669902900000|2022-12-01 13:55:00|8.94|8.74|8.95|8.75|8.96|8.76|8.93|8.73|32
1669903200000|2022-12-01 14:00:00|8.94|8.74|8.92|8.72|8.95|8.75|8.92|8.72|91
1669903500000|2022-12-01 14:05:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|39
1669903800000|2022-12-01 14:10:00|8.96|8.76|8.95|8.75|8.97|8.77|8.95|8.75|66
1669904100000|2022-12-01 14:15:00|8.94|8.74|8.93|8.73|8.95|8.75|8.92|8.72|94
1669904400000|2022-12-01 14:20:00|8.92|8.72|8.93|8.73|8.94|8.74|8.91|8.71|122
1669904700000|2022-12-01 14:25:00|8.92|8.72|8.91|8.71|8.93|8.73|8.9|8.7|146
1669905000000|2022-12-01 14:30:00|8.92|8.72|8.93|8.73|8.95|8.75|8.91|8.71|82
1669905300000|2022-12-01 14:35:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|163
1669905600000|2022-12-01 14:40:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|89
1669905900000|2022-12-01 14:45:00|8.94|8.74|8.95|8.75|8.96|8.76|8.93|8.73|76
1669906200000|2022-12-01 14:50:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|158
1669906500000|2022-12-01 14:55:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|96
1669906800000|2022-12-01 15:00:00|8.98|8.78|8.95|8.75|8.98|8.78|8.95|8.75|120
1669907100000|2022-12-01 15:05:00|8.96|8.76|8.93|8.73|8.96|8.76|8.93|8.73|72
1669907400000|2022-12-01 15:10:00|8.92|8.72|8.89|8.69|8.93|8.73|8.88|8.68|96
1669907700000|2022-12-01 15:15:00|8.9|8.7|8.89|8.69|8.91|8.71|8.87|8.67|68
1669908000000|2022-12-01 15:20:00|8.9|8.7|8.9|8.7|8.9|8.7|8.87|8.67|83
1669908300000|2022-12-01 15:25:00|8.89|8.69|8.92|8.72|8.93|8.73|8.89|8.69|18
1669908600000|2022-12-01 15:30:00|8.91|8.71|8.92|8.72|8.93|8.73|8.9|8.7|50
1669908900000|2022-12-01 15:35:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|86
1669909200000|2022-12-01 15:40:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|104
1669909500000|2022-12-01 15:45:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|13
1669909800000|2022-12-01 15:50:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|84
1669910100000|2022-12-01 15:55:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|88
1669910400000|2022-12-01 16:00:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|27
1669910700000|2022-12-01 16:05:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|53
1669911000000|2022-12-01 16:10:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|83
1669911300000|2022-12-01 16:15:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|17
1669911600000|2022-12-01 16:20:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|37
1669911900000|2022-12-01 16:25:00|8.91|8.71|8.91|8.71|8.93|8.73|8.91|8.71|65
1669912200000|2022-12-01 16:30:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|110
1669912500000|2022-12-01 16:35:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|130
1669912800000|2022-12-01 16:40:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|54
1669913100000|2022-12-01 16:45:00|8.92|8.72|8.91|8.71|8.94|8.74|8.91|8.71|58
1669913400000|2022-12-01 16:50:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|87
1669913700000|2022-12-01 16:55:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|66
1669914000000|2022-12-01 17:00:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|65
1669914300000|2022-12-01 17:05:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|122
1669914600000|2022-12-01 17:10:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|136
1669914900000|2022-12-01 17:15:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|12
1669915200000|2022-12-01 17:20:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|44
1669915500000|2022-12-01 17:25:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|155
1669915800000|2022-12-01 17:30:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|97
1669916100000|2022-12-01 17:35:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|91
1669916400000|2022-12-01 17:40:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|84
1669916700000|2022-12-01 17:45:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|12
1669917000000|2022-12-01 17:50:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|29
1669917300000|2022-12-01 17:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|71
1669917600000|2022-12-01 18:00:00|8.91|8.71|8.92|8.72|8.93|8.73|8.91|8.71|68
1669917900000|2022-12-01 18:05:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|140
1669918500000|2022-12-01 18:15:00|8.91|8.71|8.9|8.7|8.92|8.72|8.89|8.69|86
1669918800000|2022-12-01 18:20:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|67
1669919100000|2022-12-01 18:25:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|127
1669919400000|2022-12-01 18:30:00|8.91|8.71|8.91|8.71|8.91|8.71|8.89|8.69|81
1669919700000|2022-12-01 18:35:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|105
1669920000000|2022-12-01 18:40:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|46
1669920300000|2022-12-01 18:45:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|65
1669920600000|2022-12-01 18:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|35
1669920900000|2022-12-01 18:55:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|107
1669921200000|2022-12-01 19:00:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|95
1669921500000|2022-12-01 19:05:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|82
1669921800000|2022-12-01 19:10:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|107
1669922100000|2022-12-01 19:15:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|56
1669922400000|2022-12-01 19:20:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|50
1669922700000|2022-12-01 19:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|60
1669923000000|2022-12-01 19:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|32
1669923300000|2022-12-01 19:35:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|97
1669923600000|2022-12-01 19:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|119
1669923900000|2022-12-01 19:45:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|116
1669924200000|2022-12-01 19:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|43
1669924500000|2022-12-01 19:55:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|59
1669924800000|2022-12-01 20:00:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|22
1669925100000|2022-12-01 20:05:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|49
1669925400000|2022-12-01 20:10:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|74
1669925700000|2022-12-01 20:15:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|30
1669926000000|2022-12-01 20:20:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|6
1669926300000|2022-12-01 20:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|21
1669926600000|2022-12-01 20:30:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|64
1669926900000|2022-12-01 20:35:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|52
1669927200000|2022-12-01 20:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|99
1669927500000|2022-12-01 20:45:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|28
1669927800000|2022-12-01 20:50:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|137
1669928100000|2022-12-01 20:55:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|42
1669928400000|2022-12-01 21:00:00|8.82|8.62|8.82|8.62|8.84|8.64|8.81|8.61|81
1669928700000|2022-12-01 21:05:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|77
1669929000000|2022-12-01 21:10:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|62
1669929300000|2022-12-01 21:15:00|8.82|8.62|8.84|8.64|8.85|8.65|8.82|8.62|65
1669929600000|2022-12-01 21:20:00|8.85|8.65|8.85|8.65|8.85|8.65|8.83|8.63|55
1669929900000|2022-12-01 21:25:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|69
1669930200000|2022-12-01 21:30:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|120
1669930500000|2022-12-01 21:35:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|53
1669930800000|2022-12-01 21:40:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|7
1669931100000|2022-12-01 21:45:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|31
1669931400000|2022-12-01 21:50:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|27
1669931700000|2022-12-01 21:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|19
1669932000000|2022-12-01 22:00:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|7
1669932900000|2022-12-01 22:15:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1669933200000|2022-12-01 22:20:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|2
1669933500000|2022-12-01 22:25:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|21
1669933800000|2022-12-01 22:30:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|13
1669934100000|2022-12-01 22:35:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|2
1669935000000|2022-12-01 22:50:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1669935600000|2022-12-01 23:00:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|64
1669936200000|2022-12-01 23:10:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|2
1669936500000|2022-12-01 23:15:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|17
1669936800000|2022-12-01 23:20:00|8.84|8.64|8.84|8.64|8.84|8.64|8.82|8.62|31
1669937100000|2022-12-01 23:25:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|18
1669937400000|2022-12-01 23:30:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|8
1669937700000|2022-12-01 23:35:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|7
1669938000000|2022-12-01 23:40:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|2
1669938300000|2022-12-01 23:45:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|40
1669938600000|2022-12-01 23:50:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|6
1669938900000|2022-12-01 23:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|4
1669939200000|2022-12-02 00:00:00|8.86|8.66|8.85|8.65|8.87|8.67|8.84|8.64|40
1669939500000|2022-12-02 00:05:00|8.86|8.66|8.86|8.66|8.88|8.68|8.85|8.65|95
1669939800000|2022-12-02 00:10:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|111
1669940100000|2022-12-02 00:15:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|123
1669940400000|2022-12-02 00:20:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|65
1669940700000|2022-12-02 00:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|66
1669941000000|2022-12-02 00:30:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|82
1669941300000|2022-12-02 00:35:00|8.86|8.66|8.89|8.69|8.9|8.7|8.86|8.66|62
1669941600000|2022-12-02 00:40:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|36
1669941900000|2022-12-02 00:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|9
1669942200000|2022-12-02 00:50:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|16
1669942500000|2022-12-02 00:55:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|5
1669942800000|2022-12-02 01:00:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|27
1669943100000|2022-12-02 01:05:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|16
1669943400000|2022-12-02 01:10:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|7
1669943700000|2022-12-02 01:15:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|14
1669944000000|2022-12-02 01:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|40
1669944300000|2022-12-02 01:25:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|78
1669944600000|2022-12-02 01:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|8
1669944900000|2022-12-02 01:35:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1669945200000|2022-12-02 01:40:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|4
1669945500000|2022-12-02 01:45:00|8.85|8.65|8.78|8.58|8.85|8.65|8.75|8.55|104
1669945800000|2022-12-02 01:50:00|8.77|8.57|8.81|8.61|8.81|8.61|8.77|8.57|57
1669946100000|2022-12-02 01:55:00|8.8|8.6|8.81|8.61|8.81|8.61|8.78|8.58|48
1669946400000|2022-12-02 02:00:00|8.82|8.62|8.8|8.6|8.82|8.62|8.79|8.59|45
1669946700000|2022-12-02 02:05:00|8.79|8.59|8.78|8.58|8.8|8.6|8.77|8.57|18
1669947000000|2022-12-02 02:10:00|8.77|8.57|8.73|8.53|8.78|8.58|8.73|8.53|45
1669947300000|2022-12-02 02:15:00|8.74|8.54|8.78|8.58|8.79|8.59|8.73|8.53|31
1669947600000|2022-12-02 02:20:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|28
1669947900000|2022-12-02 02:25:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1669948200000|2022-12-02 02:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|56
1669948500000|2022-12-02 02:35:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1669948800000|2022-12-02 02:40:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|6
1669949100000|2022-12-02 02:45:00|8.77|8.57|8.76|8.56|8.78|8.58|8.76|8.56|34
1669949400000|2022-12-02 02:50:00|8.75|8.55|8.78|8.58|8.78|8.58|8.75|8.55|10
1669949700000|2022-12-02 02:55:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|33
1669950000000|2022-12-02 03:00:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|40
1669950300000|2022-12-02 03:05:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|40
1669950600000|2022-12-02 03:10:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|14
1669950900000|2022-12-02 03:15:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|8
1669951200000|2022-12-02 03:20:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|4
1669951500000|2022-12-02 03:25:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|10
1669951800000|2022-12-02 03:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|6
1669952100000|2022-12-02 03:35:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|60
1669952400000|2022-12-02 03:40:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1669952700000|2022-12-02 03:45:00|8.78|8.58|8.76|8.56|8.79|8.59|8.76|8.56|57
1669953000000|2022-12-02 03:50:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|24
1669953300000|2022-12-02 03:55:00|8.77|8.57|8.79|8.59|8.79|8.59|8.76|8.56|9
1669953600000|2022-12-02 04:00:00|8.78|8.58|8.76|8.56|8.79|8.59|8.76|8.56|57
1669953900000|2022-12-02 04:05:00|8.77|8.57|8.74|8.54|8.77|8.57|8.74|8.54|66
1669954200000|2022-12-02 04:10:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|32
1669954500000|2022-12-02 04:15:00|8.75|8.55|8.77|8.57|8.77|8.57|8.74|8.54|23
1669954800000|2022-12-02 04:20:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|26
1669955100000|2022-12-02 04:25:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|92
1669955400000|2022-12-02 04:30:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|76
1669955700000|2022-12-02 04:35:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|58
1669956000000|2022-12-02 04:40:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|29
1669956300000|2022-12-02 04:45:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|153
1669956600000|2022-12-02 04:50:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|49
1669956900000|2022-12-02 04:55:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|83
1669957200000|2022-12-02 05:00:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|54
1669957800000|2022-12-02 05:10:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|7
1669958100000|2022-12-02 05:15:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|23
1669959000000|2022-12-02 05:30:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|116
1669959300000|2022-12-02 05:35:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|138
1669959600000|2022-12-02 05:40:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|92
1669959900000|2022-12-02 05:45:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|11
1669960200000|2022-12-02 05:50:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|42
1669960800000|2022-12-02 06:00:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|31
1669961100000|2022-12-02 06:05:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|28
1669961400000|2022-12-02 06:10:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|126
1669961700000|2022-12-02 06:15:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|137
1669962000000|2022-12-02 06:20:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|7
1669962300000|2022-12-02 06:25:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|36
1669962600000|2022-12-02 06:30:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|69
1669962900000|2022-12-02 06:35:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|8
1669963200000|2022-12-02 06:40:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|2
1669963500000|2022-12-02 06:45:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|26
1669964100000|2022-12-02 06:55:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|43
1669964400000|2022-12-02 07:00:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|35
1669964700000|2022-12-02 07:05:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|7
1669965000000|2022-12-02 07:10:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|13
1669965300000|2022-12-02 07:15:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|4
1669965600000|2022-12-02 07:20:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|35
1669965900000|2022-12-02 07:25:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|3
1669966200000|2022-12-02 07:30:00|8.85|8.65|8.85|8.65|8.85|8.65|8.83|8.63|67
1669966500000|2022-12-02 07:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|88
1669966800000|2022-12-02 07:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|11
1669967100000|2022-12-02 07:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|28
1669967400000|2022-12-02 07:50:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|30
1669967700000|2022-12-02 07:55:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|12
1669968000000|2022-12-02 08:00:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|66
1669968300000|2022-12-02 08:05:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|11
1669968900000|2022-12-02 08:15:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|12
1669969200000|2022-12-02 08:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|50
1669969500000|2022-12-02 08:25:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|47
1669969800000|2022-12-02 08:30:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|2
1669970100000|2022-12-02 08:35:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|7
1669971600000|2022-12-02 09:00:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|3
1669971900000|2022-12-02 09:05:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|35
1669973100000|2022-12-02 09:25:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|18
1669973700000|2022-12-02 09:35:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|25
1669974000000|2022-12-02 09:40:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|19
1669974300000|2022-12-02 09:45:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|26
1669974600000|2022-12-02 09:50:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|5
1669974900000|2022-12-02 09:55:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1669975200000|2022-12-02 10:00:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|5
1669975500000|2022-12-02 10:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|9
1669975800000|2022-12-02 10:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|9
1669976100000|2022-12-02 10:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1669976400000|2022-12-02 10:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|15
1669977000000|2022-12-02 10:30:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1669977300000|2022-12-02 10:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|21
1669977600000|2022-12-02 10:40:00|8.9|8.7|8.88|8.68|8.9|8.7|8.87|8.67|19
1669977900000|2022-12-02 10:45:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|7
1669978800000|2022-12-02 11:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|76
1669979100000|2022-12-02 11:05:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|12
1669979700000|2022-12-02 11:15:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|9
1669980000000|2022-12-02 11:20:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|9
1669980300000|2022-12-02 11:25:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|12
1669980600000|2022-12-02 11:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|10
1669980900000|2022-12-02 11:35:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|33
1669981200000|2022-12-02 11:40:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|30
1669981500000|2022-12-02 11:45:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|68
1669981800000|2022-12-02 11:50:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|40
1669982100000|2022-12-02 11:55:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|72
1669982400000|2022-12-02 12:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|69
1669982700000|2022-12-02 12:05:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|110
1669983000000|2022-12-02 12:10:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|88
1669983300000|2022-12-02 12:15:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|4
1669983600000|2022-12-02 12:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|23
1669983900000|2022-12-02 12:25:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|22
1669984200000|2022-12-02 12:30:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|38
1669984500000|2022-12-02 12:35:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|51
1669984800000|2022-12-02 12:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|19
1669985100000|2022-12-02 12:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|16
1669985400000|2022-12-02 12:50:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|35
1669985700000|2022-12-02 12:55:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|19
1669986000000|2022-12-02 13:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|35
1669986300000|2022-12-02 13:05:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|65
1669986600000|2022-12-02 13:10:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|14
1669986900000|2022-12-02 13:15:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|34
1669987200000|2022-12-02 13:20:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|37
1669987500000|2022-12-02 13:25:00|8.84|8.64|8.86|8.66|8.87|8.67|8.84|8.64|35
1669987800000|2022-12-02 13:30:00|8.85|8.65|8.81|8.61|8.85|8.65|8.8|8.6|65
1669988100000|2022-12-02 13:35:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|27
1669988400000|2022-12-02 13:40:00|8.83|8.63|8.83|8.63|8.83|8.63|8.81|8.61|27
1669988700000|2022-12-02 13:45:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|4
1669989000000|2022-12-02 13:50:00|8.84|8.64|8.84|8.64|8.84|8.64|8.82|8.62|17
1669989300000|2022-12-02 13:55:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|31
1669989600000|2022-12-02 14:00:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|3
1669989900000|2022-12-02 14:05:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|2
1669990200000|2022-12-02 14:10:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|21
1669990500000|2022-12-02 14:15:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|14
1669990800000|2022-12-02 14:20:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|7
1669991100000|2022-12-02 14:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|9
1669991400000|2022-12-02 14:30:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|29
1669991700000|2022-12-02 14:35:00|8.87|8.67|8.87|8.67|8.87|8.67|8.85|8.65|17
1669992000000|2022-12-02 14:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|9
1669992300000|2022-12-02 14:45:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|21
1669992600000|2022-12-02 14:50:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|38
1669992900000|2022-12-02 14:55:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|30
1669993200000|2022-12-02 15:00:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|77
1669993500000|2022-12-02 15:05:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|89
1669993800000|2022-12-02 15:10:00|8.86|8.66|8.88|8.68|8.89|8.69|8.85|8.65|45
1669994100000|2022-12-02 15:15:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|118
1669994400000|2022-12-02 15:20:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|16
1669994700000|2022-12-02 15:25:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|54
1669995000000|2022-12-02 15:30:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|69
1669995300000|2022-12-02 15:35:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|85
1669995600000|2022-12-02 15:40:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|69
1669995900000|2022-12-02 15:45:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|141
1669996200000|2022-12-02 15:50:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|114
1669996500000|2022-12-02 15:55:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|80
1669996800000|2022-12-02 16:00:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|73
1669997100000|2022-12-02 16:05:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|20
1669997400000|2022-12-02 16:10:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|11
1669997700000|2022-12-02 16:15:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|32
1669998000000|2022-12-02 16:20:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|32
1669998300000|2022-12-02 16:25:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|26
1669998600000|2022-12-02 16:30:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|12
1669998900000|2022-12-02 16:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|32
1669999500000|2022-12-02 16:45:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|16
1669999800000|2022-12-02 16:50:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|3
1670000100000|2022-12-02 16:55:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|95
1670000400000|2022-12-02 17:00:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|94
1670000700000|2022-12-02 17:05:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|9
1670001000000|2022-12-02 17:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|47
1670001300000|2022-12-02 17:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|39
1670001600000|2022-12-02 17:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|49
1670001900000|2022-12-02 17:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|34
1670002200000|2022-12-02 17:30:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|32
1670002500000|2022-12-02 17:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|32
1670003100000|2022-12-02 17:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|41
1670003400000|2022-12-02 17:50:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|23
1670003700000|2022-12-02 17:55:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|50
1670004000000|2022-12-02 18:00:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|43
1670004300000|2022-12-02 18:05:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|5
1670004600000|2022-12-02 18:10:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|14
1670004900000|2022-12-02 18:15:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|18
1670005200000|2022-12-02 18:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|12
1670005500000|2022-12-02 18:25:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|11
1670005800000|2022-12-02 18:30:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|5
1670006100000|2022-12-02 18:35:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|8
1670006400000|2022-12-02 18:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|36
1670006700000|2022-12-02 18:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|40
1670007000000|2022-12-02 18:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1670007300000|2022-12-02 18:55:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1670007600000|2022-12-02 19:00:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|51
1670007900000|2022-12-02 19:05:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|36
1670008200000|2022-12-02 19:10:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|50
1670008500000|2022-12-02 19:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|49
1670008800000|2022-12-02 19:20:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|35
1670009400000|2022-12-02 19:30:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|76
1670009700000|2022-12-02 19:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|51
1670010000000|2022-12-02 19:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|18
1670010300000|2022-12-02 19:45:00|8.9|8.7|8.9|8.7|8.9|8.7|8.88|8.68|27
1670010600000|2022-12-02 19:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|50
1670010900000|2022-12-02 19:55:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|32
1670011200000|2022-12-02 20:00:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|31
1670011500000|2022-12-02 20:05:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|44
1670011800000|2022-12-02 20:10:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|11
1670012100000|2022-12-02 20:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|48
1670012400000|2022-12-02 20:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|69
1670012700000|2022-12-02 20:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|22
1670013000000|2022-12-02 20:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|40
1670013300000|2022-12-02 20:35:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|5
1670013600000|2022-12-02 20:40:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|42
1670013900000|2022-12-02 20:45:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|32
1670014500000|2022-12-02 20:55:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|85
1670014800000|2022-12-02 21:00:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|27
1670015100000|2022-12-02 21:05:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|10
1670015700000|2022-12-02 21:15:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|12
1670016000000|2022-12-02 21:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|23
1670016300000|2022-12-02 21:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|10
1670016600000|2022-12-02 21:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|21
1670016900000|2022-12-02 21:35:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|19
1670017200000|2022-12-02 21:40:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|20
1670017500000|2022-12-02 21:45:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|13
1670017800000|2022-12-02 21:50:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|40
1670018100000|2022-12-02 21:55:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|14
1670054400000|2022-12-03 08:00:00|8.82|8.62|8.83|8.63|8.83|8.63|8.8|8.6|12
1670054700000|2022-12-03 08:05:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|11
1670055000000|2022-12-03 08:10:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|4
1670055300000|2022-12-03 08:15:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|5
1670055600000|2022-12-03 08:20:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|10
1670055900000|2022-12-03 08:25:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|7
1670056200000|2022-12-03 08:30:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|13
1670056500000|2022-12-03 08:35:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|26
1670056800000|2022-12-03 08:40:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|22
1670057100000|2022-12-03 08:45:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|5
1670057400000|2022-12-03 08:50:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|9
1670057700000|2022-12-03 08:55:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|22
1670058000000|2022-12-03 09:00:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|37
1670058300000|2022-12-03 09:05:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1670058600000|2022-12-03 09:10:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|24
1670058900000|2022-12-03 09:15:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|69
1670059200000|2022-12-03 09:20:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|58
1670059500000|2022-12-03 09:25:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|31
1670059800000|2022-12-03 09:30:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|5
1670060100000|2022-12-03 09:35:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|5
1670060400000|2022-12-03 09:40:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|14
1670060700000|2022-12-03 09:45:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|37
1670061000000|2022-12-03 09:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|4
1670061300000|2022-12-03 09:55:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|21
1670061600000|2022-12-03 10:00:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|24
1670062200000|2022-12-03 10:10:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|3
1670062500000|2022-12-03 10:15:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|3
1670064000000|2022-12-03 10:40:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|5
1670064300000|2022-12-03 10:45:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|60
1670064600000|2022-12-03 10:50:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|7
1670064900000|2022-12-03 10:55:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|13
1670065200000|2022-12-03 11:00:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|32
1670065500000|2022-12-03 11:05:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|13
1670066100000|2022-12-03 11:15:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|25
1670066400000|2022-12-03 11:20:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|12
1670066700000|2022-12-03 11:25:00|8.83|8.63|8.84|8.64|8.84|8.64|8.82|8.62|10
1670067000000|2022-12-03 11:30:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|8
1670067900000|2022-12-03 11:45:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|6
1670068200000|2022-12-03 11:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|44
1670068800000|2022-12-03 12:00:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|17
1670069100000|2022-12-03 12:05:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|15
1670069400000|2022-12-03 12:10:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|61
1670069700000|2022-12-03 12:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|36
1670070000000|2022-12-03 12:20:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|23
1670070300000|2022-12-03 12:25:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|25
1670070600000|2022-12-03 12:30:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|47
1670070900000|2022-12-03 12:35:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|57
1670071200000|2022-12-03 12:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|89
1670071500000|2022-12-03 12:45:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|13
1670071800000|2022-12-03 12:50:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|16
1670072100000|2022-12-03 12:55:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|4
1670072400000|2022-12-03 13:00:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|26
1670073300000|2022-12-03 13:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|4
1670073600000|2022-12-03 13:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|11
1670073900000|2022-12-03 13:25:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|16
1670074200000|2022-12-03 13:30:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|6
1670074500000|2022-12-03 13:35:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|20
1670074800000|2022-12-03 13:40:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|6
1670075100000|2022-12-03 13:45:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|13
1670075400000|2022-12-03 13:50:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1670075700000|2022-12-03 13:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|13
1670076000000|2022-12-03 14:00:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|23
1670076300000|2022-12-03 14:05:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|29
1670076600000|2022-12-03 14:10:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|86
1670076900000|2022-12-03 14:15:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|7
1670077200000|2022-12-03 14:20:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|3
1670077500000|2022-12-03 14:25:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|3
1670077800000|2022-12-03 14:30:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|20
1670078100000|2022-12-03 14:35:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|3
1670078400000|2022-12-03 14:40:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1670078700000|2022-12-03 14:45:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1670079000000|2022-12-03 14:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|6
1670079600000|2022-12-03 15:00:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1670079900000|2022-12-03 15:05:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|44
1670080200000|2022-12-03 15:10:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|16
1670080500000|2022-12-03 15:15:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|60
1670080800000|2022-12-03 15:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|41
1670081100000|2022-12-03 15:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1670081400000|2022-12-03 15:30:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1670081700000|2022-12-03 15:35:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|53
1670082000000|2022-12-03 15:40:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|12
1670082300000|2022-12-03 15:45:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|12
1670082600000|2022-12-03 15:50:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1670083200000|2022-12-03 16:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1670083800000|2022-12-03 16:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1670084100000|2022-12-03 16:15:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|21
1670084700000|2022-12-03 16:25:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|5
1670085000000|2022-12-03 16:30:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1670085300000|2022-12-03 16:35:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|55
1670085600000|2022-12-03 16:40:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1670085900000|2022-12-03 16:45:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|34
1670086500000|2022-12-03 16:55:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|23
1670087100000|2022-12-03 17:05:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|3
1670087400000|2022-12-03 17:10:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|18
1670087700000|2022-12-03 17:15:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|4
1670088000000|2022-12-03 17:20:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|33
1670088300000|2022-12-03 17:25:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|83
1670088600000|2022-12-03 17:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|21
1670088900000|2022-12-03 17:35:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|4
1670090400000|2022-12-03 18:00:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|18
1670090700000|2022-12-03 18:05:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|4
1670091000000|2022-12-03 18:10:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|23
1670091300000|2022-12-03 18:15:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|56
1670092200000|2022-12-03 18:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|17
1670092500000|2022-12-03 18:35:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|41
1670092800000|2022-12-03 18:40:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|96
1670093100000|2022-12-03 18:45:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|51
1670093400000|2022-12-03 18:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|18
1670093700000|2022-12-03 18:55:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|41
1670094000000|2022-12-03 19:00:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|19
1670094300000|2022-12-03 19:05:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|20
1670094600000|2022-12-03 19:10:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|2
1670094900000|2022-12-03 19:15:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|16
1670095200000|2022-12-03 19:20:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|22
1670095800000|2022-12-03 19:30:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|19
1670096100000|2022-12-03 19:35:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1670096700000|2022-12-03 19:45:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1670097600000|2022-12-03 20:00:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1670097900000|2022-12-03 20:05:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|6
1670098200000|2022-12-03 20:10:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1670098500000|2022-12-03 20:15:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1670099400000|2022-12-03 20:30:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|15
1670099700000|2022-12-03 20:35:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|9
1670100000000|2022-12-03 20:40:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|4
1670100600000|2022-12-03 20:50:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|9
1670100900000|2022-12-03 20:55:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|22
1670101200000|2022-12-03 21:00:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|11
1670101500000|2022-12-03 21:05:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1670101800000|2022-12-03 21:10:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|16
1670102100000|2022-12-03 21:15:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|15
1670102700000|2022-12-03 21:25:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|27
1670103000000|2022-12-03 21:30:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|16
1670103300000|2022-12-03 21:35:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|44
1670103600000|2022-12-03 21:40:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|18
1670103900000|2022-12-03 21:45:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|14
1670104200000|2022-12-03 21:50:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|38
1670104800000|2022-12-03 22:00:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|44
1670105100000|2022-12-03 22:05:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|24
1670105400000|2022-12-03 22:10:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|10
1670105700000|2022-12-03 22:15:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|8
1670106000000|2022-12-03 22:20:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|5
1670106300000|2022-12-03 22:25:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|37
1670106600000|2022-12-03 22:30:00|8.78|8.58|8.75|8.55|8.78|8.58|8.75|8.55|14
1670106900000|2022-12-03 22:35:00|8.74|8.54|8.74|8.54|8.75|8.55|8.72|8.52|15
1670107200000|2022-12-03 22:40:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|9
1670107500000|2022-12-03 22:45:00|8.72|8.52|8.71|8.51|8.72|8.52|8.7|8.5|18
1670107800000|2022-12-03 22:50:00|8.72|8.52|8.75|8.55|8.75|8.55|8.71|8.51|16
1670108100000|2022-12-03 22:55:00|8.74|8.54|8.74|8.54|8.74|8.54|8.74|8.54|1
1670108400000|2022-12-03 23:00:00|8.75|8.55|8.75|8.55|8.75|8.55|8.75|8.55|1
1670108700000|2022-12-03 23:05:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1670109000000|2022-12-03 23:10:00|8.75|8.55|8.75|8.55|8.77|8.57|8.75|8.55|15
1670109300000|2022-12-03 23:15:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|4
1670109600000|2022-12-03 23:20:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|13
1670109900000|2022-12-03 23:25:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|4
1670110200000|2022-12-03 23:30:00|8.73|8.53|8.71|8.51|8.73|8.53|8.71|8.51|7
1670110500000|2022-12-03 23:35:00|8.72|8.52|8.71|8.51|8.72|8.52|8.7|8.5|12
1670110800000|2022-12-03 23:40:00|8.72|8.52|8.74|8.54|8.74|8.54|8.72|8.52|7
1670111100000|2022-12-03 23:45:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|13
1670111400000|2022-12-03 23:50:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|3
1670111700000|2022-12-03 23:55:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|20
1670112000000|2022-12-04 00:00:00|8.73|8.53|8.73|8.53|8.74|8.54|8.71|8.51|15
1670112300000|2022-12-04 00:05:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|8
1670112600000|2022-12-04 00:10:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|36
1670112900000|2022-12-04 00:15:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|30
1670113200000|2022-12-04 00:20:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|34
1670113500000|2022-12-04 00:25:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|2
1670113800000|2022-12-04 00:30:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|2
1670114100000|2022-12-04 00:35:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1670114400000|2022-12-04 00:40:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|12
1670115000000|2022-12-04 00:50:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|12
1670115600000|2022-12-04 01:00:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|35
1670115900000|2022-12-04 01:05:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|14
1670116200000|2022-12-04 01:10:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|32
1670116500000|2022-12-04 01:15:00|8.74|8.54|8.76|8.56|8.76|8.56|8.74|8.54|29
1670116800000|2022-12-04 01:20:00|8.75|8.55|8.77|8.57|8.77|8.57|8.75|8.55|23
1670117100000|2022-12-04 01:25:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|18
1670117400000|2022-12-04 01:30:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|31
1670117700000|2022-12-04 01:35:00|8.79|8.59|8.77|8.57|8.79|8.59|8.77|8.57|35
1670118000000|2022-12-04 01:40:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|43
1670118300000|2022-12-04 01:45:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|25
1670118600000|2022-12-04 01:50:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|6
1670118900000|2022-12-04 01:55:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|15
1670119200000|2022-12-04 02:00:00|8.79|8.59|8.77|8.57|8.79|8.59|8.77|8.57|21
1670119500000|2022-12-04 02:05:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|13
1670119800000|2022-12-04 02:10:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|9
1670120100000|2022-12-04 02:15:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670120400000|2022-12-04 02:20:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|19
1670120700000|2022-12-04 02:25:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|56
1670121000000|2022-12-04 02:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|16
1670121300000|2022-12-04 02:35:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1670121600000|2022-12-04 02:40:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1670121900000|2022-12-04 02:45:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|10
1670122200000|2022-12-04 02:50:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|10
1670122500000|2022-12-04 02:55:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|34
1670122800000|2022-12-04 03:00:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670123700000|2022-12-04 03:15:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1670124000000|2022-12-04 03:20:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670124300000|2022-12-04 03:25:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1670124900000|2022-12-04 03:35:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670125200000|2022-12-04 03:40:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|5
1670125500000|2022-12-04 03:45:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|7
1670125800000|2022-12-04 03:50:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|33
1670126100000|2022-12-04 03:55:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|11
1670126700000|2022-12-04 04:05:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|3
1670127000000|2022-12-04 04:10:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|30
1670127300000|2022-12-04 04:15:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670128200000|2022-12-04 04:30:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1670128800000|2022-12-04 04:40:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1670129100000|2022-12-04 04:45:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|13
1670129400000|2022-12-04 04:50:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|24
1670129700000|2022-12-04 04:55:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|2
1670130000000|2022-12-04 05:00:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|36
1670130300000|2022-12-04 05:05:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|21
1670130900000|2022-12-04 05:15:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1670131800000|2022-12-04 05:30:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|5
1670132700000|2022-12-04 05:45:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|2
1670133000000|2022-12-04 05:50:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1670133300000|2022-12-04 05:55:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|8
1670133900000|2022-12-04 06:05:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|19
1670134500000|2022-12-04 06:15:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|12
1670134800000|2022-12-04 06:20:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|5
1670135100000|2022-12-04 06:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|6
1670135400000|2022-12-04 06:30:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1670135700000|2022-12-04 06:35:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|3
1670136300000|2022-12-04 06:45:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|3
1670136600000|2022-12-04 06:50:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1670137200000|2022-12-04 07:00:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|4
1670139000000|2022-12-04 07:30:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|7
1670139900000|2022-12-04 07:45:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|41
1670140200000|2022-12-04 07:50:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|7
1670140500000|2022-12-04 07:55:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|12
1670140800000|2022-12-04 08:00:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|2
1670141400000|2022-12-04 08:10:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|3
1670141700000|2022-12-04 08:15:00|8.76|8.56|8.77|8.57|8.77|8.57|8.74|8.54|12
1670142000000|2022-12-04 08:20:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|5
1670142300000|2022-12-04 08:25:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|10
1670142600000|2022-12-04 08:30:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1670142900000|2022-12-04 08:35:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|5
1670143500000|2022-12-04 08:45:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|5
1670143800000|2022-12-04 08:50:00|8.76|8.56|8.78|8.58|8.78|8.58|8.75|8.55|15
1670144400000|2022-12-04 09:00:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|4
1670144700000|2022-12-04 09:05:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|3
1670145000000|2022-12-04 09:10:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|3
1670145300000|2022-12-04 09:15:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|21
1670145900000|2022-12-04 09:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|8
1670146200000|2022-12-04 09:30:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|8
1670146500000|2022-12-04 09:35:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670146800000|2022-12-04 09:40:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|41
1670147100000|2022-12-04 09:45:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|85
1670147400000|2022-12-04 09:50:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|62
1670147700000|2022-12-04 09:55:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|6
1670148000000|2022-12-04 10:00:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|2
1670148300000|2022-12-04 10:05:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|3
1670148900000|2022-12-04 10:15:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|6
1670150100000|2022-12-04 10:35:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|25
1670150400000|2022-12-04 10:40:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|109
1670150700000|2022-12-04 10:45:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|30
1670151000000|2022-12-04 10:50:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|6
1670151600000|2022-12-04 11:00:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|35
1670151900000|2022-12-04 11:05:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|36
1670152200000|2022-12-04 11:10:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|22
1670152500000|2022-12-04 11:15:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|4
1670152800000|2022-12-04 11:20:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|15
1670153100000|2022-12-04 11:25:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|21
1670153400000|2022-12-04 11:30:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|10
1670153700000|2022-12-04 11:35:00|8.75|8.55|8.75|8.55|8.75|8.55|8.75|8.55|1
1670154000000|2022-12-04 11:40:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|2
1670154300000|2022-12-04 11:45:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|10
1670155200000|2022-12-04 12:00:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|24
1670155500000|2022-12-04 12:05:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|27
1670156100000|2022-12-04 12:15:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|8
1670156400000|2022-12-04 12:20:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|3
1670156700000|2022-12-04 12:25:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|16
1670157000000|2022-12-04 12:30:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|39
1670157300000|2022-12-04 12:35:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|25
1670157600000|2022-12-04 12:40:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|116
1670157900000|2022-12-04 12:45:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670158500000|2022-12-04 12:55:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|3
1670158800000|2022-12-04 13:00:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|5
1670159700000|2022-12-04 13:15:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1670160900000|2022-12-04 13:35:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|11
1670161500000|2022-12-04 13:45:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|3
1670161800000|2022-12-04 13:50:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|2
1670162100000|2022-12-04 13:55:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1670163300000|2022-12-04 14:15:00|8.77|8.57|8.76|8.56|8.77|8.57|8.75|8.55|8
1670163600000|2022-12-04 14:20:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|10
1670163900000|2022-12-04 14:25:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|37
1670164200000|2022-12-04 14:30:00|8.76|8.56|8.77|8.57|8.78|8.58|8.75|8.55|46
1670164500000|2022-12-04 14:35:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|3
1670164800000|2022-12-04 14:40:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|14
1670165100000|2022-12-04 14:45:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|19
1670165400000|2022-12-04 14:50:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|24
1670166300000|2022-12-04 15:05:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|34
1670167200000|2022-12-04 15:20:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|26
1670168100000|2022-12-04 15:35:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|7
1670168400000|2022-12-04 15:40:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|17
1670168700000|2022-12-04 15:45:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1670169000000|2022-12-04 15:50:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|5
1670169300000|2022-12-04 15:55:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|2
1670169600000|2022-12-04 16:00:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|2
1670169900000|2022-12-04 16:05:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|10
1670170200000|2022-12-04 16:10:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|28
1670170500000|2022-12-04 16:15:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|25
1670170800000|2022-12-04 16:20:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|10
1670171100000|2022-12-04 16:25:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|9
1670171400000|2022-12-04 16:30:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|9
1670171700000|2022-12-04 16:35:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|8
1670172000000|2022-12-04 16:40:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|17
1670172600000|2022-12-04 16:50:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|3
1670173500000|2022-12-04 17:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|3
1670173800000|2022-12-04 17:10:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1670174100000|2022-12-04 17:15:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|11
1670174700000|2022-12-04 17:25:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1670175300000|2022-12-04 17:35:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|3
1670175900000|2022-12-04 17:45:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1670176200000|2022-12-04 17:50:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|4
1670176500000|2022-12-04 17:55:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1670176800000|2022-12-04 18:00:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|7
1670177100000|2022-12-04 18:05:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|16
1670177400000|2022-12-04 18:10:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|21
1670177700000|2022-12-04 18:15:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|16
1670178000000|2022-12-04 18:20:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|13
1670178300000|2022-12-04 18:25:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|15
1670178600000|2022-12-04 18:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|22
1670178900000|2022-12-04 18:35:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|3
1670179200000|2022-12-04 18:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|23
1670179500000|2022-12-04 18:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|9
1670179800000|2022-12-04 18:50:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|19
1670180100000|2022-12-04 18:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|10
1670180400000|2022-12-04 19:00:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|7
1670181000000|2022-12-04 19:10:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|23
1670181300000|2022-12-04 19:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|4
1670181600000|2022-12-04 19:20:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|11
1670181900000|2022-12-04 19:25:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1670182200000|2022-12-04 19:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1670182800000|2022-12-04 19:40:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|9
1670183100000|2022-12-04 19:45:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|4
1670183400000|2022-12-04 19:50:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1670183700000|2022-12-04 19:55:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|16
1670184000000|2022-12-04 20:00:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1670184900000|2022-12-04 20:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|2
1670185500000|2022-12-04 20:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|16
1670185800000|2022-12-04 20:30:00|8.86|8.66|8.96|8.56|8.96|8.66|8.86|8.56|2
1670186100000|2022-12-04 20:35:00|8.97|8.57|8.97|8.57|8.97|8.57|8.97|8.57|1
1670186700000|2022-12-04 20:45:00|8.98|8.58|8.98|8.58|8.98|8.58|8.98|8.58|1
1670187000000|2022-12-04 20:50:00|8.97|8.57|8.97|8.57|8.98|8.58|8.97|8.57|3
1670189100000|2022-12-04 21:25:00|8.98|8.58|8.97|8.57|8.98|8.58|8.97|8.57|4
1670189700000|2022-12-04 21:35:00|8.98|8.58|8.98|8.58|8.98|8.58|8.97|8.57|3
1670192700000|2022-12-04 22:25:00|8.97|8.57|8.97|8.57|8.98|8.58|8.97|8.57|3
1670193600000|2022-12-04 22:40:00|8.96|8.56|8.97|8.57|8.97|8.57|8.96|8.56|2
1670194500000|2022-12-04 22:55:00|8.96|8.56|8.96|8.56|8.97|8.57|8.96|8.56|33
1670194800000|2022-12-04 23:00:00|8.97|8.57|8.98|8.58|8.98|8.58|8.97|8.57|42
1670195100000|2022-12-04 23:05:00|8.97|8.57|8.98|8.58|8.98|8.58|8.97|8.57|10
1670195400000|2022-12-04 23:10:00|8.97|8.57|8.98|8.58|8.98|8.58|8.97|8.57|42
1670195700000|2022-12-04 23:15:00|8.97|8.57|8.96|8.56|8.98|8.58|8.96|8.56|46
1670196000000|2022-12-04 23:20:00|8.97|8.57|8.96|8.56|8.97|8.57|8.96|8.56|24
1670196300000|2022-12-04 23:25:00|8.97|8.57|8.97|8.57|8.97|8.57|8.97|8.57|1
1670196600000|2022-12-04 23:30:00|8.98|8.58|8.98|8.58|8.99|8.59|8.97|8.57|41
1670196900000|2022-12-04 23:35:00|8.99|8.59|8.98|8.58|9.02|8.62|8.98|8.58|38
1670197200000|2022-12-04 23:40:00|8.99|8.59|8.98|8.58|8.99|8.59|8.98|8.58|4
1670197500000|2022-12-04 23:45:00|8.99|8.59|8.99|8.59|8.99|8.59|8.98|8.58|3
1670197800000|2022-12-04 23:50:00|9|8.6|8.99|8.59|9|8.6|8.99|8.59|6
1670198100000|2022-12-04 23:55:00|8.98|8.58|8.98|8.58|8.99|8.59|8.98|8.58|7
1670112000000|2022-12-04 00:00:00|8.73|8.53|8.73|8.53|8.74|8.54|8.71|8.51|15
1670112300000|2022-12-04 00:05:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|8
1670112600000|2022-12-04 00:10:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|36
1670112900000|2022-12-04 00:15:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|30
1670113200000|2022-12-04 00:20:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|34
1670113500000|2022-12-04 00:25:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|2
1670113800000|2022-12-04 00:30:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|2
1670114100000|2022-12-04 00:35:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1670114400000|2022-12-04 00:40:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|12
1670115000000|2022-12-04 00:50:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|12
1670115600000|2022-12-04 01:00:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|35
1670115900000|2022-12-04 01:05:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|14
1670116200000|2022-12-04 01:10:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|32
1670116500000|2022-12-04 01:15:00|8.74|8.54|8.76|8.56|8.76|8.56|8.74|8.54|29
1670116800000|2022-12-04 01:20:00|8.75|8.55|8.77|8.57|8.77|8.57|8.75|8.55|23
1670117100000|2022-12-04 01:25:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|18
1670117400000|2022-12-04 01:30:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|31
1670117700000|2022-12-04 01:35:00|8.79|8.59|8.77|8.57|8.79|8.59|8.77|8.57|35
1670118000000|2022-12-04 01:40:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|43
1670118300000|2022-12-04 01:45:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|25
1670118600000|2022-12-04 01:50:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|6
1670118900000|2022-12-04 01:55:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|15
1670119200000|2022-12-04 02:00:00|8.79|8.59|8.77|8.57|8.79|8.59|8.77|8.57|21
1670119500000|2022-12-04 02:05:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|13
1670119800000|2022-12-04 02:10:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|9
1670120100000|2022-12-04 02:15:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670120400000|2022-12-04 02:20:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|19
1670120700000|2022-12-04 02:25:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|56
1670121000000|2022-12-04 02:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|16
1670121300000|2022-12-04 02:35:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1670121600000|2022-12-04 02:40:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1670121900000|2022-12-04 02:45:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|10
1670122200000|2022-12-04 02:50:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|10
1670122500000|2022-12-04 02:55:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|34
1670122800000|2022-12-04 03:00:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670123700000|2022-12-04 03:15:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1670124000000|2022-12-04 03:20:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670124300000|2022-12-04 03:25:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1670124900000|2022-12-04 03:35:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670125200000|2022-12-04 03:40:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|5
1670125500000|2022-12-04 03:45:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|7
1670125800000|2022-12-04 03:50:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|33
1670126100000|2022-12-04 03:55:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|11
1670126700000|2022-12-04 04:05:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|3
1670127000000|2022-12-04 04:10:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|30
1670127300000|2022-12-04 04:15:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670128200000|2022-12-04 04:30:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1670128800000|2022-12-04 04:40:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1670129100000|2022-12-04 04:45:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|13
1670129400000|2022-12-04 04:50:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|24
1670129700000|2022-12-04 04:55:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|2
1670130000000|2022-12-04 05:00:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|36
1670130300000|2022-12-04 05:05:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|21
1670130900000|2022-12-04 05:15:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1670131800000|2022-12-04 05:30:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|5
1670132700000|2022-12-04 05:45:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|2
1670133000000|2022-12-04 05:50:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1670133300000|2022-12-04 05:55:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|8
1670133900000|2022-12-04 06:05:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|19
1670134500000|2022-12-04 06:15:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|12
1670134800000|2022-12-04 06:20:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|5
1670135100000|2022-12-04 06:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|6
1670135400000|2022-12-04 06:30:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1670135700000|2022-12-04 06:35:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|3
1670136300000|2022-12-04 06:45:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|3
1670136600000|2022-12-04 06:50:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1670137200000|2022-12-04 07:00:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|4
1670139000000|2022-12-04 07:30:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|7
1670139900000|2022-12-04 07:45:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|41
1670140200000|2022-12-04 07:50:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|7
1670140500000|2022-12-04 07:55:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|12
1670140800000|2022-12-04 08:00:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|2
1670141400000|2022-12-04 08:10:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|3
1670141700000|2022-12-04 08:15:00|8.76|8.56|8.77|8.57|8.77|8.57|8.74|8.54|12
1670142000000|2022-12-04 08:20:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|5
1670142300000|2022-12-04 08:25:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|10
1670142600000|2022-12-04 08:30:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1670142900000|2022-12-04 08:35:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|5
1670143500000|2022-12-04 08:45:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|5
1670143800000|2022-12-04 08:50:00|8.76|8.56|8.78|8.58|8.78|8.58|8.75|8.55|15
1670144400000|2022-12-04 09:00:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|4
1670144700000|2022-12-04 09:05:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|3
1670145000000|2022-12-04 09:10:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|3
1670145300000|2022-12-04 09:15:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|21
1670145900000|2022-12-04 09:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|8
1670146200000|2022-12-04 09:30:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|8
1670146500000|2022-12-04 09:35:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670146800000|2022-12-04 09:40:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|41
1670147100000|2022-12-04 09:45:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|85
1670147400000|2022-12-04 09:50:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|62
1670147700000|2022-12-04 09:55:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|6
1670148000000|2022-12-04 10:00:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|2
1670148300000|2022-12-04 10:05:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|3
1670148900000|2022-12-04 10:15:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|6
1670150100000|2022-12-04 10:35:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|25
1670150400000|2022-12-04 10:40:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|109
1670150700000|2022-12-04 10:45:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|30
1670151000000|2022-12-04 10:50:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|6
1670151600000|2022-12-04 11:00:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|35
1670151900000|2022-12-04 11:05:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|36
1670152200000|2022-12-04 11:10:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|22
1670152500000|2022-12-04 11:15:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|4
1670152800000|2022-12-04 11:20:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|15
1670153100000|2022-12-04 11:25:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|21
1670153400000|2022-12-04 11:30:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|10
1670153700000|2022-12-04 11:35:00|8.75|8.55|8.75|8.55|8.75|8.55|8.75|8.55|1
1670154000000|2022-12-04 11:40:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|2
1670154300000|2022-12-04 11:45:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|10
1670155200000|2022-12-04 12:00:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|24
1670155500000|2022-12-04 12:05:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|27
1670156100000|2022-12-04 12:15:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|8
1670156400000|2022-12-04 12:20:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|3
1670156700000|2022-12-04 12:25:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|16
1670157000000|2022-12-04 12:30:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|39
1670157300000|2022-12-04 12:35:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|25
1670157600000|2022-12-04 12:40:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|116
1670157900000|2022-12-04 12:45:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1670158500000|2022-12-04 12:55:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|3
1670158800000|2022-12-04 13:00:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|5
1670159700000|2022-12-04 13:15:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1670160900000|2022-12-04 13:35:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|11
1670161500000|2022-12-04 13:45:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|3
1670161800000|2022-12-04 13:50:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|2
1670162100000|2022-12-04 13:55:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1670163300000|2022-12-04 14:15:00|8.77|8.57|8.76|8.56|8.77|8.57|8.75|8.55|8
1670163600000|2022-12-04 14:20:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|10
1670163900000|2022-12-04 14:25:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|37
1670164200000|2022-12-04 14:30:00|8.76|8.56|8.77|8.57|8.78|8.58|8.75|8.55|46
1670164500000|2022-12-04 14:35:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|3
1670164800000|2022-12-04 14:40:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|14
1670165100000|2022-12-04 14:45:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|19
1670165400000|2022-12-04 14:50:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|24
1670166300000|2022-12-04 15:05:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|34
1670167200000|2022-12-04 15:20:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|26
1670168100000|2022-12-04 15:35:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|7
1670168400000|2022-12-04 15:40:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|17
1670168700000|2022-12-04 15:45:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1670169000000|2022-12-04 15:50:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|5
1670169300000|2022-12-04 15:55:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|2
1670169600000|2022-12-04 16:00:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|2
1670169900000|2022-12-04 16:05:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|10
1670170200000|2022-12-04 16:10:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|28
1670170500000|2022-12-04 16:15:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|25
1670170800000|2022-12-04 16:20:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|10
1670171100000|2022-12-04 16:25:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|9
1670171400000|2022-12-04 16:30:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|9
1670171700000|2022-12-04 16:35:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|8
1670172000000|2022-12-04 16:40:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|17
1670172600000|2022-12-04 16:50:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|3
1670173500000|2022-12-04 17:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|3
1670173800000|2022-12-04 17:10:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1670174100000|2022-12-04 17:15:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|11
1670174700000|2022-12-04 17:25:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1670175300000|2022-12-04 17:35:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|3
1670175900000|2022-12-04 17:45:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1670176200000|2022-12-04 17:50:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|4
1670176500000|2022-12-04 17:55:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1670176800000|2022-12-04 18:00:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|7
1670177100000|2022-12-04 18:05:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|16
1670177400000|2022-12-04 18:10:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|21
1670177700000|2022-12-04 18:15:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|16
1670178000000|2022-12-04 18:20:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|13
1670178300000|2022-12-04 18:25:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|15
1670178600000|2022-12-04 18:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|22
1670178900000|2022-12-04 18:35:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|3
1670179200000|2022-12-04 18:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|23
1670179500000|2022-12-04 18:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|9
1670179800000|2022-12-04 18:50:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|19
1670180100000|2022-12-04 18:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|10
1670180400000|2022-12-04 19:00:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|7
1670181000000|2022-12-04 19:10:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|23
1670181300000|2022-12-04 19:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|4
1670181600000|2022-12-04 19:20:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|11
1670181900000|2022-12-04 19:25:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1670182200000|2022-12-04 19:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1670182800000|2022-12-04 19:40:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|9
1670183100000|2022-12-04 19:45:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|4
1670183400000|2022-12-04 19:50:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1670183700000|2022-12-04 19:55:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|16
1670184000000|2022-12-04 20:00:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1670184900000|2022-12-04 20:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|2
1670185500000|2022-12-04 20:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|16
1670185800000|2022-12-04 20:30:00|8.86|8.66|8.96|8.56|8.96|8.66|8.86|8.56|2
1670186100000|2022-12-04 20:35:00|8.97|8.57|8.97|8.57|8.97|8.57|8.97|8.57|1
1670186700000|2022-12-04 20:45:00|8.98|8.58|8.98|8.58|8.98|8.58|8.98|8.58|1
1670187000000|2022-12-04 20:50:00|8.97|8.57|8.97|8.57|8.98|8.58|8.97|8.57|3
1670189100000|2022-12-04 21:25:00|8.98|8.58|8.97|8.57|8.98|8.58|8.97|8.57|4
1670189700000|2022-12-04 21:35:00|8.98|8.58|8.98|8.58|8.98|8.58|8.97|8.57|3
1670192700000|2022-12-04 22:25:00|8.97|8.57|8.97|8.57|8.98|8.58|8.97|8.57|3
1670193600000|2022-12-04 22:40:00|8.96|8.56|8.97|8.57|8.97|8.57|8.96|8.56|2
1670194500000|2022-12-04 22:55:00|8.96|8.56|8.96|8.56|8.97|8.57|8.96|8.56|33
1670194800000|2022-12-04 23:00:00|8.97|8.57|8.98|8.58|8.98|8.58|8.97|8.57|42
1670195100000|2022-12-04 23:05:00|8.97|8.57|8.98|8.58|8.98|8.58|8.97|8.57|10
1670195400000|2022-12-04 23:10:00|8.97|8.57|8.98|8.58|8.98|8.58|8.97|8.57|42
1670195700000|2022-12-04 23:15:00|8.97|8.57|8.96|8.56|8.98|8.58|8.96|8.56|46
1670196000000|2022-12-04 23:20:00|8.97|8.57|8.96|8.56|8.97|8.57|8.96|8.56|24
1670196300000|2022-12-04 23:25:00|8.97|8.57|8.97|8.57|8.97|8.57|8.97|8.57|1
1670196600000|2022-12-04 23:30:00|8.98|8.58|8.98|8.58|8.99|8.59|8.97|8.57|41
1670196900000|2022-12-04 23:35:00|8.99|8.59|8.98|8.58|9.02|8.62|8.98|8.58|38
1670197200000|2022-12-04 23:40:00|8.99|8.59|8.98|8.58|8.99|8.59|8.98|8.58|4
1670197500000|2022-12-04 23:45:00|8.99|8.59|8.99|8.59|8.99|8.59|8.98|8.58|3
1670197800000|2022-12-04 23:50:00|9|8.6|8.99|8.59|9|8.6|8.99|8.59|6
1670198100000|2022-12-04 23:55:00|8.98|8.58|8.98|8.58|8.99|8.59|8.98|8.58|7
1670198400000|2022-12-05 00:00:00|8.97|8.57|8.96|8.56|8.97|8.57|8.96|8.56|2
1670198700000|2022-12-05 00:05:00|8.97|8.57|8.86|8.66|8.97|8.66|8.86|8.55|13
1670199000000|2022-12-05 00:10:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|43
1670199300000|2022-12-05 00:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|72
1670199600000|2022-12-05 00:20:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|80
1670199900000|2022-12-05 00:25:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|105
1670200200000|2022-12-05 00:30:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|64
1670200500000|2022-12-05 00:35:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|37
1670200800000|2022-12-05 00:40:00|8.9|8.7|8.9|8.7|8.92|8.72|8.89|8.69|85
1670201100000|2022-12-05 00:45:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|112
1670201400000|2022-12-05 00:50:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|64
1670201700000|2022-12-05 00:55:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|86
1670202000000|2022-12-05 01:00:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|114
1670202300000|2022-12-05 01:05:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|71
1670202600000|2022-12-05 01:10:00|8.88|8.68|8.9|8.7|8.91|8.71|8.88|8.68|17
1670202900000|2022-12-05 01:15:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|35
1670203200000|2022-12-05 01:20:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|19
1670203500000|2022-12-05 01:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1670203800000|2022-12-05 01:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|52
1670204100000|2022-12-05 01:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|54
1670204400000|2022-12-05 01:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|40
1670204700000|2022-12-05 01:45:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1670205000000|2022-12-05 01:50:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|67
1670205300000|2022-12-05 01:55:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|87
1670205600000|2022-12-05 02:00:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|57
1670206200000|2022-12-05 02:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1670206800000|2022-12-05 02:20:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1670207100000|2022-12-05 02:25:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|8
1670207400000|2022-12-05 02:30:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|20
1670207700000|2022-12-05 02:35:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|5
1670208000000|2022-12-05 02:40:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|16
1670208300000|2022-12-05 02:45:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|9
1670208600000|2022-12-05 02:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1670208900000|2022-12-05 02:55:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|11
1670209500000|2022-12-05 03:05:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|10
1670209800000|2022-12-05 03:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1670210100000|2022-12-05 03:15:00|8.9|8.7|8.92|8.72|8.93|8.73|8.9|8.7|9
1670210400000|2022-12-05 03:20:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1670210700000|2022-12-05 03:25:00|8.92|8.72|8.94|8.74|8.95|8.75|8.92|8.72|57
1670211000000|2022-12-05 03:30:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|12
1670211300000|2022-12-05 03:35:00|8.91|8.71|8.89|8.69|8.92|8.72|8.89|8.69|25
1670211600000|2022-12-05 03:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|10
1670211900000|2022-12-05 03:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1670212800000|2022-12-05 04:00:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|18
1670213400000|2022-12-05 04:10:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|10
1670214000000|2022-12-05 04:20:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|15
1670214300000|2022-12-05 04:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1670214600000|2022-12-05 04:30:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|26
1670215200000|2022-12-05 04:40:00|8.9|8.7|8.92|8.72|8.93|8.73|8.89|8.69|67
1670215500000|2022-12-05 04:45:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|82
1670215800000|2022-12-05 04:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|19
1670216100000|2022-12-05 04:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|121
1670216400000|2022-12-05 05:00:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|59
1670216700000|2022-12-05 05:05:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|70
1670217000000|2022-12-05 05:10:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|36
1670217300000|2022-12-05 05:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|69
1670217600000|2022-12-05 05:20:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|3
1670218200000|2022-12-05 05:30:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|13
1670218500000|2022-12-05 05:35:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|3
1670218800000|2022-12-05 05:40:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|7
1670219100000|2022-12-05 05:45:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|2
1670219400000|2022-12-05 05:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|41
1670219700000|2022-12-05 05:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|3
1670220000000|2022-12-05 06:00:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|8
1670220300000|2022-12-05 06:05:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1670220600000|2022-12-05 06:10:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1670221200000|2022-12-05 06:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|2
1670221500000|2022-12-05 06:25:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|4
1670221800000|2022-12-05 06:30:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|6
1670223000000|2022-12-05 06:50:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1670223300000|2022-12-05 06:55:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|4
1670223600000|2022-12-05 07:00:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|31
1670223900000|2022-12-05 07:05:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|29
1670224200000|2022-12-05 07:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1670224500000|2022-12-05 07:15:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|10
1670224800000|2022-12-05 07:20:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|25
1670225100000|2022-12-05 07:25:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|6
1670225700000|2022-12-05 07:35:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|2
1670226000000|2022-12-05 07:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|13
1670226300000|2022-12-05 07:45:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|4
1670226600000|2022-12-05 07:50:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|6
1670226900000|2022-12-05 07:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|11
1670227200000|2022-12-05 08:00:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1670227500000|2022-12-05 08:05:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|3
1670227800000|2022-12-05 08:10:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|17
1670228100000|2022-12-05 08:15:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|11
1670228400000|2022-12-05 08:20:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|79
1670228700000|2022-12-05 08:25:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|79
1670229000000|2022-12-05 08:30:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|3
1670229300000|2022-12-05 08:35:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|14
1670229600000|2022-12-05 08:40:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|45
1670229900000|2022-12-05 08:45:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|37
1670230200000|2022-12-05 08:50:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|57
1670230500000|2022-12-05 08:55:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|9
1670230800000|2022-12-05 09:00:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1670231100000|2022-12-05 09:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|6
1670231400000|2022-12-05 09:10:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|47
1670231700000|2022-12-05 09:15:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|14
1670232000000|2022-12-05 09:20:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|17
1670232600000|2022-12-05 09:30:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|3
1670233500000|2022-12-05 09:45:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|23
1670233800000|2022-12-05 09:50:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|58
1670234100000|2022-12-05 09:55:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|37
1670234400000|2022-12-05 10:00:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|52
1670234700000|2022-12-05 10:05:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|2
1670235000000|2022-12-05 10:10:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|12
1670235300000|2022-12-05 10:15:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|3
1670235600000|2022-12-05 10:20:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|6
1670236800000|2022-12-05 10:40:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|2
1670237400000|2022-12-05 10:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|3
1670237700000|2022-12-05 10:55:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|4
1670238000000|2022-12-05 11:00:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1670238300000|2022-12-05 11:05:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|19
1670238600000|2022-12-05 11:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1670238900000|2022-12-05 11:15:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|7
1670239500000|2022-12-05 11:25:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|14
1670239800000|2022-12-05 11:30:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|7
1670240400000|2022-12-05 11:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|67
1670241300000|2022-12-05 11:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|5
1670241600000|2022-12-05 12:00:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|7
1670241900000|2022-12-05 12:05:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|3
1670242200000|2022-12-05 12:10:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|138
1670242500000|2022-12-05 12:15:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1670242800000|2022-12-05 12:20:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|23
1670243400000|2022-12-05 12:30:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|64
1670243700000|2022-12-05 12:35:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|10
1670244000000|2022-12-05 12:40:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|28
1670244600000|2022-12-05 12:50:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|42
1670244900000|2022-12-05 12:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|53
1670245200000|2022-12-05 13:00:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|38
1670245800000|2022-12-05 13:10:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|10
1670246100000|2022-12-05 13:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|13
1670246400000|2022-12-05 13:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|18
1670246700000|2022-12-05 13:25:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|5
1670247000000|2022-12-05 13:30:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|66
1670247300000|2022-12-05 13:35:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|36
1670247900000|2022-12-05 13:45:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|19
1670248200000|2022-12-05 13:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|3
1670248800000|2022-12-05 14:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|16
1670249100000|2022-12-05 14:05:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|4
1670249400000|2022-12-05 14:10:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|18
1670249700000|2022-12-05 14:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|35
1670250000000|2022-12-05 14:20:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|51
1670250300000|2022-12-05 14:25:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|116
1670250600000|2022-12-05 14:30:00|8.87|8.67|8.89|8.69|8.9|8.7|8.87|8.67|51
1670250900000|2022-12-05 14:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|26
1670251500000|2022-12-05 14:45:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|33
1670251800000|2022-12-05 14:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|57
1670252400000|2022-12-05 15:00:00|8.88|8.68|8.85|8.65|8.88|8.68|8.83|8.63|90
1670252700000|2022-12-05 15:05:00|8.84|8.64|8.81|8.61|8.85|8.65|8.8|8.6|116
1670253000000|2022-12-05 15:10:00|8.82|8.62|8.81|8.61|8.83|8.63|8.8|8.6|118
1670253300000|2022-12-05 15:15:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|61
1670253600000|2022-12-05 15:20:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|63
1670253900000|2022-12-05 15:25:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|50
1670254200000|2022-12-05 15:30:00|8.84|8.64|8.83|8.63|8.84|8.64|8.81|8.61|72
1670254500000|2022-12-05 15:35:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|80
1670254800000|2022-12-05 15:40:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|68
1670255100000|2022-12-05 15:45:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|59
1670255400000|2022-12-05 15:50:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1670255700000|2022-12-05 15:55:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|41
1670256000000|2022-12-05 16:00:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|31
1670256300000|2022-12-05 16:05:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|15
1670256600000|2022-12-05 16:10:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|34
1670256900000|2022-12-05 16:15:00|8.85|8.65|8.83|8.63|8.85|8.65|8.82|8.62|81
1670257200000|2022-12-05 16:20:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|101
1670257500000|2022-12-05 16:25:00|8.81|8.61|8.83|8.63|8.84|8.64|8.8|8.6|75
1670257800000|2022-12-05 16:30:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|135
1670258100000|2022-12-05 16:35:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|38
1670258400000|2022-12-05 16:40:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|62
1670259000000|2022-12-05 16:50:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|64
1670259300000|2022-12-05 16:55:00|8.83|8.63|8.81|8.61|8.83|8.63|8.8|8.6|147
1670259600000|2022-12-05 17:00:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|50
1670259900000|2022-12-05 17:05:00|8.82|8.62|8.83|8.63|8.84|8.64|8.81|8.61|102
1670260200000|2022-12-05 17:10:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|69
1670260500000|2022-12-05 17:15:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|49
1670260800000|2022-12-05 17:20:00|8.84|8.64|8.87|8.67|8.87|8.67|8.84|8.64|74
1670261100000|2022-12-05 17:25:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|79
1670261400000|2022-12-05 17:30:00|8.87|8.67|8.84|8.64|8.87|8.67|8.84|8.64|60
1670261700000|2022-12-05 17:35:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|48
1670262000000|2022-12-05 17:40:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|22
1670262300000|2022-12-05 17:45:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|19
1670262600000|2022-12-05 17:50:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|4
1670262900000|2022-12-05 17:55:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|12
1670263200000|2022-12-05 18:00:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|32
1670263500000|2022-12-05 18:05:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|14
1670264100000|2022-12-05 18:15:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|21
1670264400000|2022-12-05 18:20:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|45
1670264700000|2022-12-05 18:25:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|95
1670265000000|2022-12-05 18:30:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|136
1670265300000|2022-12-05 18:35:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|81
1670265600000|2022-12-05 18:40:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|51
1670265900000|2022-12-05 18:45:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|47
1670266200000|2022-12-05 18:50:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|92
1670266500000|2022-12-05 18:55:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|114
1670266800000|2022-12-05 19:00:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|106
1670267100000|2022-12-05 19:05:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|75
1670267400000|2022-12-05 19:10:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|47
1670267700000|2022-12-05 19:15:00|8.82|8.62|8.75|8.55|8.83|8.63|8.75|8.55|74
1670268000000|2022-12-05 19:20:00|8.74|8.54|8.71|8.51|8.75|8.55|8.7|8.5|54
1670268300000|2022-12-05 19:25:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|37
1670268600000|2022-12-05 19:30:00|8.69|8.49|8.69|8.49|8.69|8.49|8.67|8.47|19
1670268900000|2022-12-05 19:35:00|8.7|8.5|8.72|8.52|8.72|8.52|8.69|8.49|41
1670269200000|2022-12-05 19:40:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|29
1670269500000|2022-12-05 19:45:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|6
1670269800000|2022-12-05 19:50:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|14
1670270100000|2022-12-05 19:55:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|23
1670270400000|2022-12-05 20:00:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|56
1670270700000|2022-12-05 20:05:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|17
1670271000000|2022-12-05 20:10:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|68
1670271300000|2022-12-05 20:15:00|8.74|8.54|8.72|8.52|8.74|8.54|8.72|8.52|59
1670271600000|2022-12-05 20:20:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|44
1670271900000|2022-12-05 20:25:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|4
1670272200000|2022-12-05 20:30:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|34
1670272500000|2022-12-05 20:35:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|19
1670272800000|2022-12-05 20:40:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|44
1670273100000|2022-12-05 20:45:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|2
1670273400000|2022-12-05 20:50:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|5
1670274000000|2022-12-05 21:00:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|33
1670274300000|2022-12-05 21:05:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|19
1670274600000|2022-12-05 21:10:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|17
1670274900000|2022-12-05 21:15:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|17
1670275200000|2022-12-05 21:20:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|47
1670275500000|2022-12-05 21:25:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|21
1670275800000|2022-12-05 21:30:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|22
1670276100000|2022-12-05 21:35:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|56
1670276400000|2022-12-05 21:40:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|54
1670276700000|2022-12-05 21:45:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|12
1670277000000|2022-12-05 21:50:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|39
1670277300000|2022-12-05 21:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|24
1670277900000|2022-12-05 22:05:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|5
1670278200000|2022-12-05 22:10:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1670279400000|2022-12-05 22:30:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|3
1670280300000|2022-12-05 22:45:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|11
1670280900000|2022-12-05 22:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|18
1670281200000|2022-12-05 23:00:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|41
1670281500000|2022-12-05 23:05:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|28
1670282400000|2022-12-05 23:20:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|3
1670282700000|2022-12-05 23:25:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|26
1670283300000|2022-12-05 23:35:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|6
1670283600000|2022-12-05 23:40:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|12
1670283900000|2022-12-05 23:45:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1670284200000|2022-12-05 23:50:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|22
1670284500000|2022-12-05 23:55:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|3
1670284800000|2022-12-06 00:00:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|20
1670285100000|2022-12-06 00:05:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|48
1670285400000|2022-12-06 00:10:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|26
1670285700000|2022-12-06 00:15:00|8.81|8.61|8.79|8.59|8.82|8.62|8.78|8.58|37
1670286000000|2022-12-06 00:20:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|24
1670286300000|2022-12-06 00:25:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|12
1670286600000|2022-12-06 00:30:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|9
1670286900000|2022-12-06 00:35:00|8.81|8.61|8.81|8.61|8.83|8.63|8.81|8.61|25
1670287200000|2022-12-06 00:40:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|42
1670287500000|2022-12-06 00:45:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|51
1670287800000|2022-12-06 00:50:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|41
1670288100000|2022-12-06 00:55:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|38
1670288400000|2022-12-06 01:00:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|38
1670288700000|2022-12-06 01:05:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|35
1670289000000|2022-12-06 01:10:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|38
1670289300000|2022-12-06 01:15:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|151
1670289600000|2022-12-06 01:20:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|78
1670289900000|2022-12-06 01:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|65
1670290200000|2022-12-06 01:30:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|40
1670290500000|2022-12-06 01:35:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|57
1670290800000|2022-12-06 01:40:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|12
1670291100000|2022-12-06 01:45:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1670291400000|2022-12-06 01:50:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|24
1670291700000|2022-12-06 01:55:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|117
1670292000000|2022-12-06 02:00:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|33
1670292300000|2022-12-06 02:05:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|46
1670292600000|2022-12-06 02:10:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|89
1670292900000|2022-12-06 02:15:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|28
1670293200000|2022-12-06 02:20:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|13
1670293500000|2022-12-06 02:25:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|99
1670293800000|2022-12-06 02:30:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|8
1670294100000|2022-12-06 02:35:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|40
1670294400000|2022-12-06 02:40:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|65
1670294700000|2022-12-06 02:45:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|3
1670295000000|2022-12-06 02:50:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|3
1670295300000|2022-12-06 02:55:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|2
1670295600000|2022-12-06 03:00:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|68
1670295900000|2022-12-06 03:05:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|78
1670296200000|2022-12-06 03:10:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|29
1670296500000|2022-12-06 03:15:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|107
1670296800000|2022-12-06 03:20:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|36
1670297100000|2022-12-06 03:25:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1670297400000|2022-12-06 03:30:00|8.77|8.57|8.74|8.54|8.77|8.57|8.74|8.54|14
1670298000000|2022-12-06 03:40:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|77
1670298300000|2022-12-06 03:45:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|15
1670298600000|2022-12-06 03:50:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|33
1670298900000|2022-12-06 03:55:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|75
1670299200000|2022-12-06 04:00:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|7
1670299500000|2022-12-06 04:05:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|59
1670299800000|2022-12-06 04:10:00|8.73|8.53|8.72|8.52|8.73|8.53|8.71|8.51|44
1670300100000|2022-12-06 04:15:00|8.71|8.51|8.7|8.5|8.72|8.52|8.68|8.48|28
1670300400000|2022-12-06 04:20:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|11
1670300700000|2022-12-06 04:25:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|5
1670301900000|2022-12-06 04:45:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|5
1670302200000|2022-12-06 04:50:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|12
1670302500000|2022-12-06 04:55:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1670303100000|2022-12-06 05:05:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|50
1670303400000|2022-12-06 05:10:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|84
1670303700000|2022-12-06 05:15:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|16
1670304600000|2022-12-06 05:30:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|17
1670304900000|2022-12-06 05:35:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|21
1670305200000|2022-12-06 05:40:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|37
1670305500000|2022-12-06 05:45:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|63
1670305800000|2022-12-06 05:50:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|22
1670306100000|2022-12-06 05:55:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|12
1670306400000|2022-12-06 06:00:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|52
1670306700000|2022-12-06 06:05:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|49
1670307000000|2022-12-06 06:10:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|79
1670307300000|2022-12-06 06:15:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|25
1670307600000|2022-12-06 06:20:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|33
1670307900000|2022-12-06 06:25:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|16
1670308200000|2022-12-06 06:30:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|27
1670308800000|2022-12-06 06:40:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|6
1670309100000|2022-12-06 06:45:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|17
1670309400000|2022-12-06 06:50:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|7
1670310000000|2022-12-06 07:00:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|5
1670310300000|2022-12-06 07:05:00|8.67|8.47|8.66|8.46|8.68|8.48|8.66|8.46|30
1670310600000|2022-12-06 07:10:00|8.67|8.47|8.65|8.45|8.67|8.47|8.65|8.45|39
1670310900000|2022-12-06 07:15:00|8.66|8.46|8.67|8.47|8.67|8.47|8.65|8.45|20
1670311500000|2022-12-06 07:25:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|3
1670311800000|2022-12-06 07:30:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|33
1670312100000|2022-12-06 07:35:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|18
1670312400000|2022-12-06 07:40:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|5
1670312700000|2022-12-06 07:45:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|23
1670313000000|2022-12-06 07:50:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|71
1670313600000|2022-12-06 08:00:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|39
1670313900000|2022-12-06 08:05:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|13
1670314200000|2022-12-06 08:10:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|89
1670314500000|2022-12-06 08:15:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|67
1670315100000|2022-12-06 08:25:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|4
1670315400000|2022-12-06 08:30:00|8.67|8.47|8.66|8.46|8.68|8.48|8.65|8.45|36
1670315700000|2022-12-06 08:35:00|8.67|8.47|8.68|8.48|8.68|8.48|8.66|8.46|58
1670316000000|2022-12-06 08:40:00|8.69|8.49|8.7|8.5|8.7|8.5|8.68|8.48|22
1670316300000|2022-12-06 08:45:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|18
1670316600000|2022-12-06 08:50:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|2
1670316900000|2022-12-06 08:55:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|21
1670317200000|2022-12-06 09:00:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1670317800000|2022-12-06 09:10:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1670318100000|2022-12-06 09:15:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|31
1670318400000|2022-12-06 09:20:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|8
1670318700000|2022-12-06 09:25:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|20
1670319000000|2022-12-06 09:30:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|64
1670319300000|2022-12-06 09:35:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|111
1670319600000|2022-12-06 09:40:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|90
1670319900000|2022-12-06 09:45:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|78
1670320200000|2022-12-06 09:50:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|36
1670320500000|2022-12-06 09:55:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|39
1670320800000|2022-12-06 10:00:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|3
1670321100000|2022-12-06 10:05:00|8.66|8.46|8.67|8.47|8.67|8.47|8.65|8.45|42
1670321400000|2022-12-06 10:10:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|24
1670321700000|2022-12-06 10:15:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|3
1670322000000|2022-12-06 10:20:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|64
1670322300000|2022-12-06 10:25:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|29
1670322600000|2022-12-06 10:30:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|31
1670323200000|2022-12-06 10:40:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|4
1670323500000|2022-12-06 10:45:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|25
1670324100000|2022-12-06 10:55:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|39
1670324400000|2022-12-06 11:00:00|8.67|8.47|8.65|8.45|8.67|8.47|8.65|8.45|25
1670324700000|2022-12-06 11:05:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|84
1670325000000|2022-12-06 11:10:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|32
1670325600000|2022-12-06 11:20:00|8.64|8.44|8.66|8.46|8.66|8.46|8.63|8.43|29
1670325900000|2022-12-06 11:25:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|11
1670326500000|2022-12-06 11:35:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|8
1670326800000|2022-12-06 11:40:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|28
1670327100000|2022-12-06 11:45:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|73
1670327400000|2022-12-06 11:50:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|16
1670327700000|2022-12-06 11:55:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|9
1670328000000|2022-12-06 12:00:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|38
1670328300000|2022-12-06 12:05:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|30
1670328600000|2022-12-06 12:10:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|4
1670328900000|2022-12-06 12:15:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|6
1670329200000|2022-12-06 12:20:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|6
1670329500000|2022-12-06 12:25:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|27
1670329800000|2022-12-06 12:30:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|21
1670330100000|2022-12-06 12:35:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|7
1670330400000|2022-12-06 12:40:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|35
1670330700000|2022-12-06 12:45:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|18
1670331000000|2022-12-06 12:50:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|3
1670331300000|2022-12-06 12:55:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|9
1670331600000|2022-12-06 13:00:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|8
1670331900000|2022-12-06 13:05:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|20
1670332800000|2022-12-06 13:20:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|20
1670333100000|2022-12-06 13:25:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|84
1670333400000|2022-12-06 13:30:00|8.7|8.5|8.68|8.48|8.7|8.5|8.68|8.48|5
1670333700000|2022-12-06 13:35:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|35
1670334300000|2022-12-06 13:45:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|8
1670334600000|2022-12-06 13:50:00|8.7|8.5|8.69|8.49|8.7|8.5|8.68|8.48|16
1670334900000|2022-12-06 13:55:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|86
1670335200000|2022-12-06 14:00:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|55
1670335500000|2022-12-06 14:05:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|3
1670335800000|2022-12-06 14:10:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|10
1670336100000|2022-12-06 14:15:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|58
1670336400000|2022-12-06 14:20:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|14
1670336700000|2022-12-06 14:25:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|3
1670337000000|2022-12-06 14:30:00|8.69|8.49|8.67|8.47|8.69|8.49|8.67|8.47|101
1670337300000|2022-12-06 14:35:00|8.66|8.46|8.68|8.48|8.68|8.48|8.66|8.46|95
1670337600000|2022-12-06 14:40:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|93
1670337900000|2022-12-06 14:45:00|8.66|8.46|8.67|8.47|8.67|8.47|8.64|8.44|64
1670338200000|2022-12-06 14:50:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|30
1670338500000|2022-12-06 14:55:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|31
1670338800000|2022-12-06 15:00:00|8.67|8.47|8.65|8.45|8.67|8.47|8.64|8.44|37
1670339100000|2022-12-06 15:05:00|8.64|8.44|8.65|8.45|8.66|8.46|8.63|8.43|36
1670339400000|2022-12-06 15:10:00|8.64|8.44|8.66|8.46|8.66|8.46|8.64|8.44|23
1670339700000|2022-12-06 15:15:00|8.65|8.45|8.67|8.47|8.67|8.47|8.65|8.45|65
1670340000000|2022-12-06 15:20:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|17
1670340300000|2022-12-06 15:25:00|8.69|8.49|8.66|8.46|8.69|8.49|8.66|8.46|8
1670340600000|2022-12-06 15:30:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|10
1670340900000|2022-12-06 15:35:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|4
1670341200000|2022-12-06 15:40:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|15
1670341500000|2022-12-06 15:45:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|2
1670341800000|2022-12-06 15:50:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|7
1670342100000|2022-12-06 15:55:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|40
1670342400000|2022-12-06 16:00:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|30
1670342700000|2022-12-06 16:05:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|34
1670343000000|2022-12-06 16:10:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|2
1670343300000|2022-12-06 16:15:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|37
1670343600000|2022-12-06 16:20:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|57
1670344200000|2022-12-06 16:30:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|24
1670344500000|2022-12-06 16:35:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|33
1670344800000|2022-12-06 16:40:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|19
1670345100000|2022-12-06 16:45:00|8.67|8.47|8.68|8.48|8.68|8.48|8.66|8.46|40
1670345400000|2022-12-06 16:50:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|35
1670345700000|2022-12-06 16:55:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|40
1670346000000|2022-12-06 17:00:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|4
1670346300000|2022-12-06 17:05:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|5
1670346600000|2022-12-06 17:10:00|8.67|8.47|8.65|8.45|8.67|8.47|8.64|8.44|7
1670346900000|2022-12-06 17:15:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|111
1670347200000|2022-12-06 17:20:00|8.65|8.45|8.66|8.46|8.66|8.46|8.64|8.44|16
1670347500000|2022-12-06 17:25:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|37
1670347800000|2022-12-06 17:30:00|8.66|8.46|8.67|8.47|8.67|8.47|8.65|8.45|42
1670348100000|2022-12-06 17:35:00|8.66|8.46|8.65|8.45|8.66|8.46|8.64|8.44|50
1670348400000|2022-12-06 17:40:00|8.66|8.46|8.64|8.44|8.66|8.46|8.64|8.44|83
1670348700000|2022-12-06 17:45:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|41
1670349000000|2022-12-06 17:50:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|30
1670349300000|2022-12-06 17:55:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|65
1670349600000|2022-12-06 18:00:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|15
1670349900000|2022-12-06 18:05:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|25
1670350200000|2022-12-06 18:10:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|5
1670350500000|2022-12-06 18:15:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|13
1670351400000|2022-12-06 18:30:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|57
1670351700000|2022-12-06 18:35:00|8.62|8.42|8.64|8.44|8.64|8.44|8.62|8.42|47
1670352000000|2022-12-06 18:40:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|34
1670352300000|2022-12-06 18:45:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|5
1670352600000|2022-12-06 18:50:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|126
1670352900000|2022-12-06 18:55:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|18
1670353500000|2022-12-06 19:05:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|5
1670353800000|2022-12-06 19:10:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1670354100000|2022-12-06 19:15:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|28
1670354400000|2022-12-06 19:20:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|32
1670354700000|2022-12-06 19:25:00|8.64|8.44|8.62|8.42|8.64|8.44|8.62|8.42|29
1670355000000|2022-12-06 19:30:00|8.63|8.43|8.64|8.44|8.64|8.44|8.62|8.42|16
1670355600000|2022-12-06 19:40:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1670355900000|2022-12-06 19:45:00|8.64|8.44|8.65|8.45|8.66|8.46|8.64|8.44|8
1670356200000|2022-12-06 19:50:00|8.66|8.46|8.66|8.46|8.66|8.46|8.66|8.46|1
1670356800000|2022-12-06 20:00:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|53
1670357400000|2022-12-06 20:10:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|7
1670357700000|2022-12-06 20:15:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|89
1670358000000|2022-12-06 20:20:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|66
1670358300000|2022-12-06 20:25:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|4
1670358600000|2022-12-06 20:30:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|74
1670358900000|2022-12-06 20:35:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|105
1670359200000|2022-12-06 20:40:00|8.65|8.45|8.67|8.47|8.67|8.47|8.65|8.45|47
1670359500000|2022-12-06 20:45:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|4
1670359800000|2022-12-06 20:50:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|20
1670360400000|2022-12-06 21:00:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|19
1670360700000|2022-12-06 21:05:00|8.67|8.47|8.68|8.48|8.68|8.48|8.66|8.46|16
1670361000000|2022-12-06 21:10:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|58
1670361300000|2022-12-06 21:15:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|30
1670361900000|2022-12-06 21:25:00|8.69|8.49|8.69|8.49|8.69|8.49|8.67|8.47|49
1670362200000|2022-12-06 21:30:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|8
1670362500000|2022-12-06 21:35:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|42
1670362800000|2022-12-06 21:40:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|8
1670363700000|2022-12-06 21:55:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1670365200000|2022-12-06 22:20:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|2
1670365800000|2022-12-06 22:30:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|4
1670366100000|2022-12-06 22:35:00|8.67|8.47|8.67|8.47|8.67|8.47|8.67|8.47|1
1670366400000|2022-12-06 22:40:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|2
1670367000000|2022-12-06 22:50:00|8.66|8.46|8.66|8.46|8.66|8.46|8.66|8.46|1
1670367300000|2022-12-06 22:55:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|10
1670367600000|2022-12-06 23:00:00|8.67|8.47|8.67|8.47|8.67|8.47|8.67|8.47|1
1670367900000|2022-12-06 23:05:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|3
1670368200000|2022-12-06 23:10:00|8.67|8.47|8.7|8.5|8.71|8.51|8.67|8.47|78
1670368500000|2022-12-06 23:15:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|56
1670368800000|2022-12-06 23:20:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|14
1670369100000|2022-12-06 23:25:00|8.71|8.51|8.72|8.52|8.72|8.52|8.7|8.5|40
1670369400000|2022-12-06 23:30:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|20
1670369700000|2022-12-06 23:35:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|58
1670370000000|2022-12-06 23:40:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|3
1670370300000|2022-12-06 23:45:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|20
1670370600000|2022-12-06 23:50:00|8.7|8.5|8.71|8.51|8.72|8.52|8.7|8.5|26
1670370900000|2022-12-06 23:55:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|6
1670371200000|2022-12-07 00:00:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|13
1670371500000|2022-12-07 00:05:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|107
1670371800000|2022-12-07 00:10:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|16
1670372100000|2022-12-07 00:15:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|10
1670372400000|2022-12-07 00:20:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|31
1670372700000|2022-12-07 00:25:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|12
1670373000000|2022-12-07 00:30:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|13
1670373300000|2022-12-07 00:35:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|19
1670373600000|2022-12-07 00:40:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|56
1670373900000|2022-12-07 00:45:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|133
1670374200000|2022-12-07 00:50:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|6
1670374500000|2022-12-07 00:55:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|42
1670374800000|2022-12-07 01:00:00|8.68|8.48|8.68|8.48|8.7|8.5|8.68|8.48|53
1670375100000|2022-12-07 01:05:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|20
1670376000000|2022-12-07 01:20:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|33
1670376300000|2022-12-07 01:25:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|2
1670376600000|2022-12-07 01:30:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|95
1670376900000|2022-12-07 01:35:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|17
1670377500000|2022-12-07 01:45:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1670377800000|2022-12-07 01:50:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|3
1670378700000|2022-12-07 02:05:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|20
1670379000000|2022-12-07 02:10:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|40
1670379300000|2022-12-07 02:15:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|29
1670379600000|2022-12-07 02:20:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|38
1670379900000|2022-12-07 02:25:00|8.67|8.47|8.65|8.45|8.67|8.47|8.65|8.45|9
1670380200000|2022-12-07 02:30:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|14
1670380500000|2022-12-07 02:35:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|22
1670380800000|2022-12-07 02:40:00|8.66|8.46|8.66|8.46|8.66|8.46|8.66|8.46|1
1670381700000|2022-12-07 02:55:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|4
1670382000000|2022-12-07 03:00:00|8.67|8.47|8.65|8.45|8.67|8.47|8.65|8.45|63
1670382300000|2022-12-07 03:05:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|32
1670382600000|2022-12-07 03:10:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|88
1670382900000|2022-12-07 03:15:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|53
1670383200000|2022-12-07 03:20:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|65
1670383500000|2022-12-07 03:25:00|8.66|8.46|8.65|8.45|8.67|8.47|8.65|8.45|70
1670383800000|2022-12-07 03:30:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|67
1670384100000|2022-12-07 03:35:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|29
1670384400000|2022-12-07 03:40:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|49
1670384700000|2022-12-07 03:45:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|77
1670385000000|2022-12-07 03:50:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|31
1670385300000|2022-12-07 03:55:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|27
1670385600000|2022-12-07 04:00:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|27
1670386200000|2022-12-07 04:10:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|52
1670386500000|2022-12-07 04:15:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|14
1670386800000|2022-12-07 04:20:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|3
1670387400000|2022-12-07 04:30:00|8.68|8.48|8.66|8.46|8.68|8.48|8.66|8.46|11
1670387700000|2022-12-07 04:35:00|8.67|8.47|8.66|8.46|8.67|8.47|8.65|8.45|58
1670388000000|2022-12-07 04:40:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|36
1670388300000|2022-12-07 04:45:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|5
1670388600000|2022-12-07 04:50:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|6
1670388900000|2022-12-07 04:55:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|21
1670389200000|2022-12-07 05:00:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|46
1670389500000|2022-12-07 05:05:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|36
1670389800000|2022-12-07 05:10:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|53
1670390100000|2022-12-07 05:15:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|2
1670390400000|2022-12-07 05:20:00|8.66|8.46|8.65|8.45|8.67|8.47|8.65|8.45|8
1670390700000|2022-12-07 05:25:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|16
1670391000000|2022-12-07 05:30:00|8.66|8.46|8.65|8.45|8.66|8.46|8.64|8.44|32
1670391300000|2022-12-07 05:35:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|6
1670391600000|2022-12-07 05:40:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|33
1670391900000|2022-12-07 05:45:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|51
1670392200000|2022-12-07 05:50:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|18
1670392500000|2022-12-07 05:55:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|34
1670392800000|2022-12-07 06:00:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|3
1670393100000|2022-12-07 06:05:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|8
1670393400000|2022-12-07 06:10:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|6
1670393700000|2022-12-07 06:15:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|16
1670394000000|2022-12-07 06:20:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|15
1670394300000|2022-12-07 06:25:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|2
1670394600000|2022-12-07 06:30:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|4
1670394900000|2022-12-07 06:35:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|3
1670395200000|2022-12-07 06:40:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|2
1670395500000|2022-12-07 06:45:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|2
1670395800000|2022-12-07 06:50:00|8.61|8.41|8.59|8.39|8.61|8.41|8.58|8.38|31
1670396100000|2022-12-07 06:55:00|8.58|8.38|8.59|8.39|8.59|8.39|8.57|8.37|14
1670396400000|2022-12-07 07:00:00|8.58|8.38|8.58|8.38|8.59|8.39|8.58|8.38|27
1670396700000|2022-12-07 07:05:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|10
1670397000000|2022-12-07 07:10:00|8.59|8.39|8.51|8.31|8.59|8.39|8.46|8.26|101
1670397300000|2022-12-07 07:15:00|8.5|8.3|8.5|8.3|8.53|8.33|8.49|8.29|57
1670397600000|2022-12-07 07:20:00|8.51|8.31|8.49|8.29|8.51|8.31|8.48|8.28|53
1670397900000|2022-12-07 07:25:00|8.48|8.28|8.49|8.29|8.49|8.29|8.46|8.26|54
1670398200000|2022-12-07 07:30:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|44
1670398500000|2022-12-07 07:35:00|8.46|8.26|8.44|8.24|8.47|8.27|8.44|8.24|27
1670398800000|2022-12-07 07:40:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|41
1670399100000|2022-12-07 07:45:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|5
1670399400000|2022-12-07 07:50:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|17
1670399700000|2022-12-07 07:55:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|58
1670400000000|2022-12-07 08:00:00|8.46|8.26|8.44|8.24|8.47|8.27|8.44|8.24|57
1670400300000|2022-12-07 08:05:00|8.43|8.23|8.47|8.27|8.48|8.28|8.43|8.23|47
1670400600000|2022-12-07 08:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.46|8.26|53
1670400900000|2022-12-07 08:15:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|36
1670401200000|2022-12-07 08:20:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|17
1670401500000|2022-12-07 08:25:00|8.48|8.28|8.5|8.3|8.5|8.3|8.47|8.27|37
1670401800000|2022-12-07 08:30:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|43
1670402100000|2022-12-07 08:35:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|42
1670402400000|2022-12-07 08:40:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|24
1670402700000|2022-12-07 08:45:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|15
1670403000000|2022-12-07 08:50:00|8.47|8.27|8.48|8.28|8.48|8.28|8.46|8.26|8
1670403300000|2022-12-07 08:55:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|3
1670403600000|2022-12-07 09:00:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|39
1670403900000|2022-12-07 09:05:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|5
1670404200000|2022-12-07 09:10:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|22
1670404500000|2022-12-07 09:15:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|6
1670404800000|2022-12-07 09:20:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1670405100000|2022-12-07 09:25:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|2
1670405400000|2022-12-07 09:30:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|23
1670405700000|2022-12-07 09:35:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|4
1670406000000|2022-12-07 09:40:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|8
1670406300000|2022-12-07 09:45:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|57
1670406600000|2022-12-07 09:50:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|40
1670406900000|2022-12-07 09:55:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|3
1670407200000|2022-12-07 10:00:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|2
1670407500000|2022-12-07 10:05:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|8
1670407800000|2022-12-07 10:10:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|27
1670408100000|2022-12-07 10:15:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|59
1670408400000|2022-12-07 10:20:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|60
1670408700000|2022-12-07 10:25:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|16
1670409000000|2022-12-07 10:30:00|8.5|8.3|8.51|8.31|8.52|8.32|8.49|8.29|12
1670409300000|2022-12-07 10:35:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|24
1670409600000|2022-12-07 10:40:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|2
1670409900000|2022-12-07 10:45:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1670410200000|2022-12-07 10:50:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|14
1670410500000|2022-12-07 10:55:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|21
1670410800000|2022-12-07 11:00:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|8
1670411100000|2022-12-07 11:05:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|37
1670411400000|2022-12-07 11:10:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|5
1670411700000|2022-12-07 11:15:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1670412000000|2022-12-07 11:20:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|13
1670412300000|2022-12-07 11:25:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|5
1670412600000|2022-12-07 11:30:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1670412900000|2022-12-07 11:35:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|11
1670413200000|2022-12-07 11:40:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|17
1670413500000|2022-12-07 11:45:00|8.49|8.29|8.5|8.3|8.5|8.3|8.48|8.28|34
1670413800000|2022-12-07 11:50:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|22
1670414100000|2022-12-07 11:55:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|4
1670414400000|2022-12-07 12:00:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|32
1670414700000|2022-12-07 12:05:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|37
1670415000000|2022-12-07 12:10:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|22
1670415300000|2022-12-07 12:15:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|9
1670415600000|2022-12-07 12:20:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|40
1670415900000|2022-12-07 12:25:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|52
1670416200000|2022-12-07 12:30:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|59
1670416500000|2022-12-07 12:35:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|13
1670416800000|2022-12-07 12:40:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|2
1670418000000|2022-12-07 13:00:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|24
1670418300000|2022-12-07 13:05:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|13
1670418600000|2022-12-07 13:10:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|15
1670418900000|2022-12-07 13:15:00|8.55|8.35|8.55|8.35|8.57|8.37|8.54|8.34|27
1670419200000|2022-12-07 13:20:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|13
1670419500000|2022-12-07 13:25:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|41
1670419800000|2022-12-07 13:30:00|8.56|8.36|8.56|8.36|8.57|8.37|8.56|8.36|27
1670420100000|2022-12-07 13:35:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|18
1670420400000|2022-12-07 13:40:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|44
1670420700000|2022-12-07 13:45:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|11
1670421000000|2022-12-07 13:50:00|8.56|8.36|8.56|8.36|8.57|8.37|8.55|8.35|7
1670421300000|2022-12-07 13:55:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|45
1670421600000|2022-12-07 14:00:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|2
1670422200000|2022-12-07 14:10:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|26
1670422500000|2022-12-07 14:15:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|31
1670422800000|2022-12-07 14:20:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|56
1670423100000|2022-12-07 14:25:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|55
1670423400000|2022-12-07 14:30:00|8.56|8.36|8.57|8.37|8.57|8.37|8.55|8.35|46
1670423700000|2022-12-07 14:35:00|8.58|8.38|8.56|8.36|8.58|8.38|8.56|8.36|33
1670424000000|2022-12-07 14:40:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|81
1670424300000|2022-12-07 14:45:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|16
1670424600000|2022-12-07 14:50:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|66
1670425200000|2022-12-07 15:00:00|8.54|8.34|8.56|8.36|8.56|8.36|8.54|8.34|25
1670425500000|2022-12-07 15:05:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|17
1670425800000|2022-12-07 15:10:00|8.56|8.36|8.56|8.36|8.57|8.37|8.54|8.34|47
1670426100000|2022-12-07 15:15:00|8.55|8.35|8.56|8.36|8.57|8.37|8.55|8.35|34
1670426400000|2022-12-07 15:20:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|77
1670426700000|2022-12-07 15:25:00|8.56|8.36|8.57|8.37|8.57|8.37|8.55|8.35|74
1670427000000|2022-12-07 15:30:00|8.56|8.36|8.55|8.35|8.57|8.37|8.55|8.35|24
1670427300000|2022-12-07 15:35:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|15
1670427600000|2022-12-07 15:40:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|94
1670427900000|2022-12-07 15:45:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|57
1670428200000|2022-12-07 15:50:00|8.56|8.36|8.57|8.37|8.57|8.37|8.55|8.35|72
1670428500000|2022-12-07 15:55:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|64
1670428800000|2022-12-07 16:00:00|8.56|8.36|8.56|8.36|8.57|8.37|8.56|8.36|43
1670429100000|2022-12-07 16:05:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|78
1670429400000|2022-12-07 16:10:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|24
1670429700000|2022-12-07 16:15:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|9
1670430000000|2022-12-07 16:20:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|25
1670430300000|2022-12-07 16:25:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|44
1670430600000|2022-12-07 16:30:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|44
1670430900000|2022-12-07 16:35:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|51
1670431200000|2022-12-07 16:40:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|44
1670431500000|2022-12-07 16:45:00|8.54|8.34|8.56|8.36|8.56|8.36|8.54|8.34|37
1670431800000|2022-12-07 16:50:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|69
1670432700000|2022-12-07 17:05:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|6
1670433000000|2022-12-07 17:10:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|12
1670433600000|2022-12-07 17:20:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|28
1670433900000|2022-12-07 17:25:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|33
1670434200000|2022-12-07 17:30:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|29
1670434500000|2022-12-07 17:35:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|17
1670434800000|2022-12-07 17:40:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|14
1670435100000|2022-12-07 17:45:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|31
1670435400000|2022-12-07 17:50:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|6
1670435700000|2022-12-07 17:55:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|15
1670436000000|2022-12-07 18:00:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|111
1670436300000|2022-12-07 18:05:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|8
1670436600000|2022-12-07 18:10:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1670436900000|2022-12-07 18:15:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|20
1670437200000|2022-12-07 18:20:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|27
1670437500000|2022-12-07 18:25:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|27
1670437800000|2022-12-07 18:30:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|33
1670438100000|2022-12-07 18:35:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|19
1670438400000|2022-12-07 18:40:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1670438700000|2022-12-07 18:45:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|37
1670439000000|2022-12-07 18:50:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|29
1670439300000|2022-12-07 18:55:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|15
1670439600000|2022-12-07 19:00:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|34
1670440200000|2022-12-07 19:10:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|15
1670440500000|2022-12-07 19:15:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|81
1670440800000|2022-12-07 19:20:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|119
1670441100000|2022-12-07 19:25:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|106
1670441400000|2022-12-07 19:30:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|98
1670441700000|2022-12-07 19:35:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|64
1670442000000|2022-12-07 19:40:00|8.52|8.32|8.5|8.3|8.52|8.32|8.5|8.3|61
1670442300000|2022-12-07 19:45:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|36
1670442600000|2022-12-07 19:50:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|44
1670442900000|2022-12-07 19:55:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|13
1670443200000|2022-12-07 20:00:00|8.5|8.3|8.49|8.29|8.51|8.31|8.46|8.26|68
1670443500000|2022-12-07 20:05:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|10
1670443800000|2022-12-07 20:10:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|32
1670444100000|2022-12-07 20:15:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|25
1670444400000|2022-12-07 20:20:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|2
1670445000000|2022-12-07 20:30:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|48
1670445300000|2022-12-07 20:35:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|16
1670445600000|2022-12-07 20:40:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|19
1670445900000|2022-12-07 20:45:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|14
1670446200000|2022-12-07 20:50:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|16
1670446500000|2022-12-07 20:55:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|4
1670446800000|2022-12-07 21:00:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|56
1670447100000|2022-12-07 21:05:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|20
1670447400000|2022-12-07 21:10:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|26
1670447700000|2022-12-07 21:15:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|14
1670448000000|2022-12-07 21:20:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|29
1670448300000|2022-12-07 21:25:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|3
1670448600000|2022-12-07 21:30:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|25
1670448900000|2022-12-07 21:35:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|6
1670449200000|2022-12-07 21:40:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|7
1670449500000|2022-12-07 21:45:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|14
1670449800000|2022-12-07 21:50:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|27
1670450100000|2022-12-07 21:55:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|52
1670450400000|2022-12-07 22:00:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|4
1670450700000|2022-12-07 22:05:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|9
1670451000000|2022-12-07 22:10:00|8.5|8.3|8.51|8.31|8.52|8.32|8.5|8.3|22
1670451600000|2022-12-07 22:20:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|11
1670451900000|2022-12-07 22:25:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|4
1670452200000|2022-12-07 22:30:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|2
1670452500000|2022-12-07 22:35:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|30
1670452800000|2022-12-07 22:40:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|8
1670453100000|2022-12-07 22:45:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|7
1670453400000|2022-12-07 22:50:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1670453700000|2022-12-07 22:55:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|9
1670454000000|2022-12-07 23:00:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|15
1670454300000|2022-12-07 23:05:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|33
1670454600000|2022-12-07 23:10:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|11
1670454900000|2022-12-07 23:15:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|35
1670455500000|2022-12-07 23:25:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|12
1670455800000|2022-12-07 23:30:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|49
1670456400000|2022-12-07 23:40:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|31
1670456700000|2022-12-07 23:45:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|26
1670457000000|2022-12-07 23:50:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|10
1670457300000|2022-12-07 23:55:00|8.52|8.32|8.53|8.33|8.53|8.33|8.51|8.31|28
1670457600000|2022-12-08 00:00:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|13
1670457900000|2022-12-08 00:05:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|39
1670458200000|2022-12-08 00:10:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|58
1670458500000|2022-12-08 00:15:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|52
1670458800000|2022-12-08 00:20:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|31
1670459100000|2022-12-08 00:25:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|37
1670459400000|2022-12-08 00:30:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|26
1670459700000|2022-12-08 00:35:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|27
1670460000000|2022-12-08 00:40:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1670460300000|2022-12-08 00:45:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|41
1670460600000|2022-12-08 00:50:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|53
1670460900000|2022-12-08 00:55:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|12
1670461200000|2022-12-08 01:00:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|78
1670461500000|2022-12-08 01:05:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|21
1670461800000|2022-12-08 01:10:00|8.47|8.27|8.51|8.31|8.51|8.31|8.47|8.27|53
1670462100000|2022-12-08 01:15:00|8.5|8.3|8.49|8.29|8.51|8.31|8.49|8.29|78
1670462400000|2022-12-08 01:20:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|19
1670462700000|2022-12-08 01:25:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|3
1670463000000|2022-12-08 01:30:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|39
1670463300000|2022-12-08 01:35:00|8.47|8.27|8.5|8.3|8.5|8.3|8.47|8.27|52
1670463600000|2022-12-08 01:40:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|16
1670463900000|2022-12-08 01:45:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|21
1670464200000|2022-12-08 01:50:00|8.48|8.28|8.49|8.29|8.49|8.29|8.47|8.27|50
1670464500000|2022-12-08 01:55:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|53
1670464800000|2022-12-08 02:00:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|12
1670465100000|2022-12-08 02:05:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|6
1670465700000|2022-12-08 02:15:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|5
1670466000000|2022-12-08 02:20:00|8.48|8.28|8.48|8.28|8.48|8.28|8.48|8.28|1
1670466300000|2022-12-08 02:25:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|30
1670467200000|2022-12-08 02:40:00|8.49|8.29|8.5|8.3|8.51|8.31|8.48|8.28|38
1670467500000|2022-12-08 02:45:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|36
1670467800000|2022-12-08 02:50:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|35
1670468100000|2022-12-08 02:55:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|8
1670469000000|2022-12-08 03:10:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|4
1670469300000|2022-12-08 03:15:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|66
1670469600000|2022-12-08 03:20:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|5
1670469900000|2022-12-08 03:25:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|48
1670470200000|2022-12-08 03:30:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|23
1670470800000|2022-12-08 03:40:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|9
1670471100000|2022-12-08 03:45:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|2
1670471700000|2022-12-08 03:55:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|30
1670472000000|2022-12-08 04:00:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|32
1670473200000|2022-12-08 04:20:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|11
1670473500000|2022-12-08 04:25:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|4
1670473800000|2022-12-08 04:30:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|5
1670474100000|2022-12-08 04:35:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|47
1670474700000|2022-12-08 04:45:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|5
1670475300000|2022-12-08 04:55:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|9
1670475600000|2022-12-08 05:00:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|3
1670475900000|2022-12-08 05:05:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|127
1670477100000|2022-12-08 05:25:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|86
1670477400000|2022-12-08 05:30:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|39
1670477700000|2022-12-08 05:35:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|55
1670478000000|2022-12-08 05:40:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|22
1670478300000|2022-12-08 05:45:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|5
1670478600000|2022-12-08 05:50:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|11
1670479200000|2022-12-08 06:00:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|7
1670479500000|2022-12-08 06:05:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|2
1670480100000|2022-12-08 06:15:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|20
1670480400000|2022-12-08 06:20:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|22
1670480700000|2022-12-08 06:25:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|4
1670481000000|2022-12-08 06:30:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|4
1670481300000|2022-12-08 06:35:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|34
1670481600000|2022-12-08 06:40:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|16
1670482500000|2022-12-08 06:55:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|2
1670482800000|2022-12-08 07:00:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|8
1670483100000|2022-12-08 07:05:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|13
1670483400000|2022-12-08 07:10:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|9
1670483700000|2022-12-08 07:15:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|14
1670484000000|2022-12-08 07:20:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|8
1670484300000|2022-12-08 07:25:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|2
1670484600000|2022-12-08 07:30:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|14
1670484900000|2022-12-08 07:35:00|8.51|8.31|8.54|8.34|8.54|8.34|8.51|8.31|34
1670485200000|2022-12-08 07:40:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|25
1670485500000|2022-12-08 07:45:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|64
1670485800000|2022-12-08 07:50:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|9
1670486100000|2022-12-08 07:55:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|4
1670486400000|2022-12-08 08:00:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|2
1670486700000|2022-12-08 08:05:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|7
1670487000000|2022-12-08 08:10:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1670487300000|2022-12-08 08:15:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|4
1670487600000|2022-12-08 08:20:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|68
1670487900000|2022-12-08 08:25:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|146
1670488200000|2022-12-08 08:30:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|6
1670488500000|2022-12-08 08:35:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|24
1670488800000|2022-12-08 08:40:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|2
1670489400000|2022-12-08 08:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|6
1670489700000|2022-12-08 08:55:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|22
1670490000000|2022-12-08 09:00:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|30
1670490600000|2022-12-08 09:10:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|2
1670490900000|2022-12-08 09:15:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1670491200000|2022-12-08 09:20:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|15
1670491500000|2022-12-08 09:25:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|23
1670491800000|2022-12-08 09:30:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|26
1670492100000|2022-12-08 09:35:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|35
1670492400000|2022-12-08 09:40:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|82
1670492700000|2022-12-08 09:45:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|3
1670493300000|2022-12-08 09:55:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|52
1670493600000|2022-12-08 10:00:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|62
1670493900000|2022-12-08 10:05:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|88
1670494200000|2022-12-08 10:10:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|36
1670494500000|2022-12-08 10:15:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|14
1670494800000|2022-12-08 10:20:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|6
1670495400000|2022-12-08 10:30:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1670496300000|2022-12-08 10:45:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|64
1670496600000|2022-12-08 10:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|8
1670496900000|2022-12-08 10:55:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|8
1670497200000|2022-12-08 11:00:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|20
1670497500000|2022-12-08 11:05:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|34
1670497800000|2022-12-08 11:10:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|19
1670498100000|2022-12-08 11:15:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|57
1670498400000|2022-12-08 11:20:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|29
1670498700000|2022-12-08 11:25:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|7
1670499000000|2022-12-08 11:30:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|64
1670499300000|2022-12-08 11:35:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|61
1670499600000|2022-12-08 11:40:00|8.51|8.31|8.48|8.28|8.52|8.32|8.48|8.28|28
1670499900000|2022-12-08 11:45:00|8.47|8.27|8.51|8.31|8.53|8.33|8.46|8.26|105
1670500200000|2022-12-08 11:50:00|8.52|8.32|8.53|8.33|8.53|8.33|8.51|8.31|120
1670500500000|2022-12-08 11:55:00|8.52|8.32|8.54|8.34|8.54|8.34|8.52|8.32|143
1670500800000|2022-12-08 12:00:00|8.53|8.33|8.56|8.36|8.56|8.36|8.53|8.33|112
1670501100000|2022-12-08 12:05:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|60
1670501400000|2022-12-08 12:10:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|20
1670501700000|2022-12-08 12:15:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|64
1670502000000|2022-12-08 12:20:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|25
1670502300000|2022-12-08 12:25:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|8
1670502600000|2022-12-08 12:30:00|8.52|8.32|8.55|8.35|8.56|8.36|8.52|8.32|50
1670502900000|2022-12-08 12:35:00|8.54|8.34|8.56|8.36|8.56|8.36|8.54|8.34|69
1670503200000|2022-12-08 12:40:00|8.55|8.35|8.56|8.36|8.57|8.37|8.55|8.35|44
1670503800000|2022-12-08 12:50:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|32
1670504100000|2022-12-08 12:55:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|12
1670504400000|2022-12-08 13:00:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|81
1670504700000|2022-12-08 13:05:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|70
1670505000000|2022-12-08 13:10:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|22
1670505300000|2022-12-08 13:15:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|66
1670505600000|2022-12-08 13:20:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|22
1670505900000|2022-12-08 13:25:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|13
1670506200000|2022-12-08 13:30:00|8.55|8.35|8.56|8.36|8.57|8.37|8.54|8.34|106
1670506500000|2022-12-08 13:35:00|8.55|8.35|8.57|8.37|8.58|8.38|8.55|8.35|105
1670507100000|2022-12-08 13:45:00|8.58|8.38|8.58|8.38|8.58|8.38|8.58|8.38|1
1670507400000|2022-12-08 13:50:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|68
1670507700000|2022-12-08 13:55:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|39
1670508000000|2022-12-08 14:00:00|8.6|8.4|8.59|8.39|8.61|8.41|8.59|8.39|68
1670508300000|2022-12-08 14:05:00|8.6|8.4|8.58|8.38|8.6|8.4|8.58|8.38|87
1670508600000|2022-12-08 14:10:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|53
1670508900000|2022-12-08 14:15:00|8.58|8.38|8.58|8.38|8.59|8.39|8.58|8.38|3
1670509200000|2022-12-08 14:20:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|58
1670509500000|2022-12-08 14:25:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|85
1670509800000|2022-12-08 14:30:00|8.6|8.4|8.57|8.37|8.6|8.4|8.57|8.37|102
1670510100000|2022-12-08 14:35:00|8.56|8.36|8.56|8.36|8.57|8.37|8.56|8.36|91
1670510400000|2022-12-08 14:40:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|160
1670510700000|2022-12-08 14:45:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|61
1670511000000|2022-12-08 14:50:00|8.58|8.38|8.56|8.36|8.59|8.39|8.55|8.35|29
1670511300000|2022-12-08 14:55:00|8.55|8.35|8.59|8.39|8.59|8.39|8.55|8.35|85
1670511600000|2022-12-08 15:00:00|8.58|8.38|8.6|8.4|8.61|8.41|8.58|8.38|87
1670511900000|2022-12-08 15:05:00|8.61|8.41|8.6|8.4|8.62|8.42|8.6|8.4|122
1670512200000|2022-12-08 15:10:00|8.61|8.41|8.59|8.39|8.61|8.41|8.59|8.39|105
1670512500000|2022-12-08 15:15:00|8.6|8.4|8.59|8.39|8.6|8.4|8.58|8.38|130
1670512800000|2022-12-08 15:20:00|8.58|8.38|8.58|8.38|8.59|8.39|8.58|8.38|11
1670513100000|2022-12-08 15:25:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|44
1670513400000|2022-12-08 15:30:00|8.59|8.39|8.6|8.4|8.6|8.4|8.58|8.38|46
1670513700000|2022-12-08 15:35:00|8.59|8.39|8.6|8.4|8.61|8.41|8.59|8.39|68
1670514000000|2022-12-08 15:40:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|25
1670514300000|2022-12-08 15:45:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|48
1670514600000|2022-12-08 15:50:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|28
1670514900000|2022-12-08 15:55:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|51
1670515200000|2022-12-08 16:00:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|45
1670515500000|2022-12-08 16:05:00|8.6|8.4|8.58|8.38|8.6|8.4|8.58|8.38|21
1670515800000|2022-12-08 16:10:00|8.59|8.39|8.61|8.41|8.61|8.41|8.58|8.38|89
1670516100000|2022-12-08 16:15:00|8.6|8.4|8.59|8.39|8.61|8.41|8.59|8.39|46
1670516400000|2022-12-08 16:20:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|58
1670516700000|2022-12-08 16:25:00|8.6|8.4|8.59|8.39|8.61|8.41|8.59|8.39|16
1670517000000|2022-12-08 16:30:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|39
1670517300000|2022-12-08 16:35:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|8
1670517600000|2022-12-08 16:40:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|5
1670518200000|2022-12-08 16:50:00|8.58|8.38|8.57|8.37|8.59|8.39|8.57|8.37|64
1670518500000|2022-12-08 16:55:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|10
1670518800000|2022-12-08 17:00:00|8.58|8.38|8.56|8.36|8.58|8.38|8.56|8.36|21
1670519100000|2022-12-08 17:05:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|2
1670519400000|2022-12-08 17:10:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|36
1670520300000|2022-12-08 17:25:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|9
1670520600000|2022-12-08 17:30:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|22
1670521500000|2022-12-08 17:45:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|60
1670521800000|2022-12-08 17:50:00|8.56|8.36|8.57|8.37|8.59|8.39|8.55|8.35|42
1670522100000|2022-12-08 17:55:00|8.58|8.38|8.56|8.36|8.58|8.38|8.56|8.36|75
1670522400000|2022-12-08 18:00:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|47
1670522700000|2022-12-08 18:05:00|8.56|8.36|8.58|8.38|8.58|8.38|8.56|8.36|9
1670523000000|2022-12-08 18:10:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|44
1670523300000|2022-12-08 18:15:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|110
1670523600000|2022-12-08 18:20:00|8.57|8.37|8.59|8.39|8.59|8.39|8.57|8.37|41
1670523900000|2022-12-08 18:25:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|42
1670524200000|2022-12-08 18:30:00|8.6|8.4|8.61|8.41|8.62|8.42|8.59|8.39|94
1670524500000|2022-12-08 18:35:00|8.62|8.42|8.64|8.44|8.66|8.46|8.61|8.41|93
1670524800000|2022-12-08 18:40:00|8.65|8.45|8.64|8.44|8.65|8.45|8.63|8.43|38
1670525100000|2022-12-08 18:45:00|8.63|8.43|8.64|8.44|8.65|8.45|8.63|8.43|82
1670525400000|2022-12-08 18:50:00|8.65|8.45|8.65|8.45|8.67|8.47|8.64|8.44|95
1670525700000|2022-12-08 18:55:00|8.64|8.44|8.63|8.43|8.65|8.45|8.63|8.43|64
1670526000000|2022-12-08 19:00:00|8.64|8.44|8.65|8.45|8.66|8.46|8.63|8.43|100
1670526300000|2022-12-08 19:05:00|8.64|8.44|8.62|8.42|8.65|8.45|8.62|8.42|43
1670526600000|2022-12-08 19:10:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|69
1670526900000|2022-12-08 19:15:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|42
1670527200000|2022-12-08 19:20:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|66
1670527500000|2022-12-08 19:25:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|76
1670527800000|2022-12-08 19:30:00|8.64|8.44|8.65|8.45|8.65|8.45|8.63|8.43|22
1670528100000|2022-12-08 19:35:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|45
1670528400000|2022-12-08 19:40:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|52
1670528700000|2022-12-08 19:45:00|8.65|8.45|8.66|8.46|8.66|8.46|8.64|8.44|102
1670529000000|2022-12-08 19:50:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|52
1670529300000|2022-12-08 19:55:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|20
1670529600000|2022-12-08 20:00:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|63
1670529900000|2022-12-08 20:05:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|17
1670530500000|2022-12-08 20:15:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|14
1670530800000|2022-12-08 20:20:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|17
1670531100000|2022-12-08 20:25:00|8.66|8.46|8.65|8.45|8.66|8.46|8.64|8.44|34
1670531400000|2022-12-08 20:30:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|47
1670531700000|2022-12-08 20:35:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|90
1670532000000|2022-12-08 20:40:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|30
1670532300000|2022-12-08 20:45:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|30
1670532600000|2022-12-08 20:50:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|38
1670532900000|2022-12-08 20:55:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|8
1670533200000|2022-12-08 21:00:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|8
1670533800000|2022-12-08 21:10:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|103
1670534100000|2022-12-08 21:15:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|31
1670534400000|2022-12-08 21:20:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|9
1670534700000|2022-12-08 21:25:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|29
1670535000000|2022-12-08 21:30:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|2
1670535300000|2022-12-08 21:35:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|53
1670535600000|2022-12-08 21:40:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|54
1670535900000|2022-12-08 21:45:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|16
1670536200000|2022-12-08 21:50:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|48
1670536500000|2022-12-08 21:55:00|8.62|8.42|8.62|8.42|8.63|8.43|8.61|8.41|31
1670536800000|2022-12-08 22:00:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|2
1670537400000|2022-12-08 22:10:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1670537700000|2022-12-08 22:15:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|34
1670538300000|2022-12-08 22:25:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|2
1670538600000|2022-12-08 22:30:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|3
1670538900000|2022-12-08 22:35:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|5
1670539500000|2022-12-08 22:45:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|3
1670539800000|2022-12-08 22:50:00|8.63|8.43|8.64|8.44|8.65|8.45|8.63|8.43|24
1670540400000|2022-12-08 23:00:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|5
1670540700000|2022-12-08 23:05:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|19
1670541000000|2022-12-08 23:10:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|26
1670541300000|2022-12-08 23:15:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|2
1670541600000|2022-12-08 23:20:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|21
1670541900000|2022-12-08 23:25:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|53
1670542200000|2022-12-08 23:30:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|42
1670542800000|2022-12-08 23:40:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|9
1670543100000|2022-12-08 23:45:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|11
1670543400000|2022-12-08 23:50:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|68
1670543700000|2022-12-08 23:55:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|8
1670544000000|2022-12-09 00:00:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|60
1670544300000|2022-12-09 00:05:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|54
1670544600000|2022-12-09 00:10:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|90
1670544900000|2022-12-09 00:15:00|8.67|8.47|8.64|8.44|8.67|8.47|8.64|8.44|36
1670545200000|2022-12-09 00:20:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|36
1670545500000|2022-12-09 00:25:00|8.65|8.45|8.65|8.45|8.65|8.45|8.63|8.43|53
1670545800000|2022-12-09 00:30:00|8.64|8.44|8.66|8.46|8.66|8.46|8.64|8.44|35
1670546100000|2022-12-09 00:35:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|46
1670546400000|2022-12-09 00:40:00|8.65|8.45|8.64|8.44|8.66|8.46|8.64|8.44|48
1670546700000|2022-12-09 00:45:00|8.63|8.43|8.66|8.46|8.67|8.47|8.63|8.43|100
1670547000000|2022-12-09 00:50:00|8.67|8.47|8.66|8.46|8.67|8.47|8.65|8.45|48
1670547300000|2022-12-09 00:55:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|34
1670547600000|2022-12-09 01:00:00|8.65|8.45|8.67|8.47|8.68|8.48|8.65|8.45|67
1670547900000|2022-12-09 01:05:00|8.66|8.46|8.67|8.47|8.68|8.48|8.66|8.46|38
1670548200000|2022-12-09 01:10:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|19
1670548500000|2022-12-09 01:15:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|4
1670548800000|2022-12-09 01:20:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|31
1670549100000|2022-12-09 01:25:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|16
1670549400000|2022-12-09 01:30:00|8.7|8.5|8.68|8.48|8.7|8.5|8.68|8.48|89
1670549700000|2022-12-09 01:35:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|23
1670550000000|2022-12-09 01:40:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|66
1670550600000|2022-12-09 01:50:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|44
1670550900000|2022-12-09 01:55:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|35
1670551200000|2022-12-09 02:00:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|46
1670551500000|2022-12-09 02:05:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|10
1670551800000|2022-12-09 02:10:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|32
1670552100000|2022-12-09 02:15:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|30
1670552400000|2022-12-09 02:20:00|8.67|8.47|8.66|8.46|8.67|8.47|8.65|8.45|30
1670552700000|2022-12-09 02:25:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|21
1670553000000|2022-12-09 02:30:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|19
1670553300000|2022-12-09 02:35:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|20
1670553600000|2022-12-09 02:40:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|45
1670553900000|2022-12-09 02:45:00|8.66|8.46|8.64|8.44|8.66|8.46|8.64|8.44|97
1670554200000|2022-12-09 02:50:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|20
1670554500000|2022-12-09 02:55:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|39
1670554800000|2022-12-09 03:00:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|24
1670555100000|2022-12-09 03:05:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|23
1670555400000|2022-12-09 03:10:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|20
1670555700000|2022-12-09 03:15:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|46
1670556000000|2022-12-09 03:20:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|33
1670556300000|2022-12-09 03:25:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|44
1670556600000|2022-12-09 03:30:00|8.64|8.44|8.63|8.43|8.65|8.45|8.63|8.43|22
1670556900000|2022-12-09 03:35:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|12
1670557200000|2022-12-09 03:40:00|8.62|8.42|8.64|8.44|8.64|8.44|8.62|8.42|69
1670557500000|2022-12-09 03:45:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|60
1670557800000|2022-12-09 03:50:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|29
1670558100000|2022-12-09 03:55:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|39
1670558400000|2022-12-09 04:00:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|30
1670558700000|2022-12-09 04:05:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|18
1670559000000|2022-12-09 04:10:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|39
1670559300000|2022-12-09 04:15:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|39
1670559600000|2022-12-09 04:20:00|8.63|8.43|8.64|8.44|8.65|8.45|8.63|8.43|50
1670559900000|2022-12-09 04:25:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|19
1670560200000|2022-12-09 04:30:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|91
1670560500000|2022-12-09 04:35:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|150
1670560800000|2022-12-09 04:40:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|43
1670561100000|2022-12-09 04:45:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|67
1670561400000|2022-12-09 04:50:00|8.65|8.45|8.63|8.43|8.65|8.45|8.63|8.43|63
1670561700000|2022-12-09 04:55:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|7
1670562000000|2022-12-09 05:00:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|4
1670562300000|2022-12-09 05:05:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1670562600000|2022-12-09 05:10:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|22
1670562900000|2022-12-09 05:15:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|39
1670563200000|2022-12-09 05:20:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|5
1670564400000|2022-12-09 05:40:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|16
1670564700000|2022-12-09 05:45:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|10
1670565000000|2022-12-09 05:50:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|18
1670565300000|2022-12-09 05:55:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|30
1670565600000|2022-12-09 06:00:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|22
1670565900000|2022-12-09 06:05:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|32
1670566200000|2022-12-09 06:10:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|9
1670566500000|2022-12-09 06:15:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|5
1670566800000|2022-12-09 06:20:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|14
1670567100000|2022-12-09 06:25:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|37
1670567400000|2022-12-09 06:30:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|7
1670567700000|2022-12-09 06:35:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|70
1670568000000|2022-12-09 06:40:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|6
1670568300000|2022-12-09 06:45:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|8
1670568600000|2022-12-09 06:50:00|8.62|8.42|8.63|8.43|8.63|8.43|8.61|8.41|24
1670568900000|2022-12-09 06:55:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|105
1670569200000|2022-12-09 07:00:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|17
1670569500000|2022-12-09 07:05:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|11
1670569800000|2022-12-09 07:10:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|12
1670570100000|2022-12-09 07:15:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|2
1670570700000|2022-12-09 07:25:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|5
1670571300000|2022-12-09 07:35:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|7
1670571600000|2022-12-09 07:40:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|33
1670571900000|2022-12-09 07:45:00|8.64|8.44|8.65|8.45|8.66|8.46|8.64|8.44|68
1670572200000|2022-12-09 07:50:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|2
1670572800000|2022-12-09 08:00:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|24
1670573400000|2022-12-09 08:10:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|78
1670573700000|2022-12-09 08:15:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|53
1670575200000|2022-12-09 08:40:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|36
1670575800000|2022-12-09 08:50:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|10
1670576100000|2022-12-09 08:55:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|6
1670576400000|2022-12-09 09:00:00|8.63|8.43|8.65|8.45|8.65|8.45|8.63|8.43|3
1670576700000|2022-12-09 09:05:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|15
1670577000000|2022-12-09 09:10:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|127
1670577300000|2022-12-09 09:15:00|8.64|8.44|8.65|8.45|8.66|8.46|8.64|8.44|24
1670577600000|2022-12-09 09:20:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|35
1670577900000|2022-12-09 09:25:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|128
1670578200000|2022-12-09 09:30:00|8.65|8.45|8.65|8.45|8.66|8.46|8.64|8.44|41
1670578500000|2022-12-09 09:35:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|24
1670578800000|2022-12-09 09:40:00|8.64|8.44|8.65|8.45|8.66|8.46|8.64|8.44|24
1670579100000|2022-12-09 09:45:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|25
1670579400000|2022-12-09 09:50:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|2
1670579700000|2022-12-09 09:55:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|36
1670580000000|2022-12-09 10:00:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|8
1670580300000|2022-12-09 10:05:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|47
1670580600000|2022-12-09 10:10:00|8.66|8.46|8.65|8.45|8.67|8.47|8.65|8.45|62
1670580900000|2022-12-09 10:15:00|8.66|8.46|8.65|8.45|8.66|8.46|8.64|8.44|54
1670581200000|2022-12-09 10:20:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|72
1670581500000|2022-12-09 10:25:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|19
1670581800000|2022-12-09 10:30:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|43
1670582100000|2022-12-09 10:35:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|13
1670583000000|2022-12-09 10:50:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|2
1670583300000|2022-12-09 10:55:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|6
1670583600000|2022-12-09 11:00:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|16
1670584200000|2022-12-09 11:10:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|45
1670584800000|2022-12-09 11:20:00|8.64|8.44|8.64|8.44|8.64|8.44|8.64|8.44|1
1670585100000|2022-12-09 11:25:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|46
1670585400000|2022-12-09 11:30:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|14
1670585700000|2022-12-09 11:35:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|17
1670586000000|2022-12-09 11:40:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|23
1670586300000|2022-12-09 11:45:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|2
1670586600000|2022-12-09 11:50:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|22
1670586900000|2022-12-09 11:55:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|11
1670587800000|2022-12-09 12:10:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|62
1670588100000|2022-12-09 12:15:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|20
1670588400000|2022-12-09 12:20:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|2
1670589300000|2022-12-09 12:35:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|5
1670589600000|2022-12-09 12:40:00|8.65|8.45|8.62|8.42|8.66|8.46|8.62|8.42|30
1670589900000|2022-12-09 12:45:00|8.63|8.43|8.61|8.41|8.63|8.43|8.6|8.4|41
1670590200000|2022-12-09 12:50:00|8.62|8.42|8.62|8.42|8.63|8.43|8.61|8.41|55
1670590500000|2022-12-09 12:55:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|5
1670590800000|2022-12-09 13:00:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1670591100000|2022-12-09 13:05:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|15
1670591400000|2022-12-09 13:10:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1670592600000|2022-12-09 13:30:00|8.63|8.43|8.58|8.38|8.63|8.43|8.55|8.35|74
1670592900000|2022-12-09 13:35:00|8.57|8.37|8.56|8.36|8.58|8.38|8.56|8.36|64
1670593200000|2022-12-09 13:40:00|8.57|8.37|8.58|8.38|8.58|8.38|8.56|8.36|26
1670593500000|2022-12-09 13:45:00|8.59|8.39|8.59|8.39|8.6|8.4|8.57|8.37|59
1670593800000|2022-12-09 13:50:00|8.6|8.4|8.6|8.4|8.6|8.4|8.6|8.4|1
1670594400000|2022-12-09 14:00:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|43
1670595000000|2022-12-09 14:10:00|8.58|8.38|8.59|8.39|8.6|8.4|8.57|8.37|74
1670595300000|2022-12-09 14:15:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|30
1670595600000|2022-12-09 14:20:00|8.6|8.4|8.59|8.39|8.6|8.4|8.58|8.38|96
1670595900000|2022-12-09 14:25:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|16
1670596200000|2022-12-09 14:30:00|8.58|8.38|8.6|8.4|8.6|8.4|8.57|8.37|39
1670596500000|2022-12-09 14:35:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|26
1670596800000|2022-12-09 14:40:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|53
1670597100000|2022-12-09 14:45:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|58
1670597400000|2022-12-09 14:50:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|81
1670597700000|2022-12-09 14:55:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|35
1670598000000|2022-12-09 15:00:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|27
1670598300000|2022-12-09 15:05:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|90
1670598600000|2022-12-09 15:10:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|28
1670598900000|2022-12-09 15:15:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|28
1670599200000|2022-12-09 15:20:00|8.63|8.43|8.64|8.44|8.64|8.44|8.62|8.42|32
1670599500000|2022-12-09 15:25:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|17
1670599800000|2022-12-09 15:30:00|8.64|8.44|8.66|8.46|8.66|8.46|8.64|8.44|41
1670600100000|2022-12-09 15:35:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|8
1670600400000|2022-12-09 15:40:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|54
1670600700000|2022-12-09 15:45:00|8.67|8.47|8.65|8.45|8.67|8.47|8.65|8.45|25
1670601000000|2022-12-09 15:50:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|45
1670601300000|2022-12-09 15:55:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|42
1670601600000|2022-12-09 16:00:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|10
1670601900000|2022-12-09 16:05:00|8.65|8.45|8.64|8.44|8.66|8.46|8.64|8.44|6
1670602200000|2022-12-09 16:10:00|8.65|8.45|8.64|8.44|8.65|8.45|8.63|8.43|16
1670602500000|2022-12-09 16:15:00|8.63|8.43|8.64|8.44|8.65|8.45|8.63|8.43|16
1670602800000|2022-12-09 16:20:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|31
1670603100000|2022-12-09 16:25:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|38
1670603400000|2022-12-09 16:30:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|11
1670603700000|2022-12-09 16:35:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|8
1670604000000|2022-12-09 16:40:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|31
1670604300000|2022-12-09 16:45:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1670604600000|2022-12-09 16:50:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|54
1670604900000|2022-12-09 16:55:00|8.61|8.41|8.6|8.4|8.62|8.42|8.6|8.4|92
1670605200000|2022-12-09 17:00:00|8.61|8.41|8.59|8.39|8.61|8.41|8.59|8.39|37
1670605800000|2022-12-09 17:10:00|8.6|8.4|8.58|8.38|8.6|8.4|8.58|8.38|77
1670606100000|2022-12-09 17:15:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|98
1670606400000|2022-12-09 17:20:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|22
1670606700000|2022-12-09 17:25:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|38
1670607000000|2022-12-09 17:30:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|83
1670607300000|2022-12-09 17:35:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|27
1670607600000|2022-12-09 17:40:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|94
1670607900000|2022-12-09 17:45:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|16
1670608200000|2022-12-09 17:50:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|4
1670608500000|2022-12-09 17:55:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|2
1670608800000|2022-12-09 18:00:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|51
1670609100000|2022-12-09 18:05:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|26
1670609400000|2022-12-09 18:10:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|62
1670609700000|2022-12-09 18:15:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|12
1670612400000|2022-12-09 19:00:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|2
1670612700000|2022-12-09 19:05:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|6
1670613300000|2022-12-09 19:15:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|22
1670613600000|2022-12-09 19:20:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|118
1670613900000|2022-12-09 19:25:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|46
1670614200000|2022-12-09 19:30:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|107
1670614500000|2022-12-09 19:35:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|104
1670614800000|2022-12-09 19:40:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|49
1670615100000|2022-12-09 19:45:00|8.58|8.38|8.59|8.39|8.6|8.4|8.58|8.38|30
1670615400000|2022-12-09 19:50:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|31
1670615700000|2022-12-09 19:55:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|87
1670616000000|2022-12-09 20:00:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|58
1670616300000|2022-12-09 20:05:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|106
1670616600000|2022-12-09 20:10:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|20
1670616900000|2022-12-09 20:15:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|66
1670617200000|2022-12-09 20:20:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|32
1670617800000|2022-12-09 20:30:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|32
1670618100000|2022-12-09 20:35:00|8.58|8.38|8.58|8.38|8.58|8.38|8.58|8.38|1
1670618400000|2022-12-09 20:40:00|8.59|8.39|8.57|8.37|8.59|8.39|8.57|8.37|15
1670618700000|2022-12-09 20:45:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|56
1670619000000|2022-12-09 20:50:00|8.58|8.38|8.59|8.39|8.59|8.39|8.57|8.37|58
1670619300000|2022-12-09 20:55:00|8.58|8.38|8.58|8.38|8.59|8.39|8.58|8.38|77
1670619600000|2022-12-09 21:00:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|20
1670619900000|2022-12-09 21:05:00|8.59|8.39|8.6|8.4|8.6|8.4|8.58|8.38|18
1670620200000|2022-12-09 21:10:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|7
1670620800000|2022-12-09 21:20:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|4
1670621100000|2022-12-09 21:25:00|8.58|8.38|8.58|8.38|8.58|8.38|8.58|8.38|1
1670621400000|2022-12-09 21:30:00|8.57|8.37|8.57|8.37|8.58|8.38|8.57|8.37|19
1670621700000|2022-12-09 21:35:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|3
1670622000000|2022-12-09 21:40:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|14
1670622300000|2022-12-09 21:45:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|2
1670622600000|2022-12-09 21:50:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|6
1670660700000|2022-12-10 08:25:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|3
1670661000000|2022-12-10 08:30:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|31
1670661900000|2022-12-10 08:45:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|3
1670663400000|2022-12-10 09:10:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|26
1670664000000|2022-12-10 09:20:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1670665500000|2022-12-10 09:45:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|6
1670667600000|2022-12-10 10:20:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|9
1670668200000|2022-12-10 10:30:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|2
1670668500000|2022-12-10 10:35:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|7
1670669100000|2022-12-10 10:45:00|8.66|8.46|8.66|8.46|8.66|8.46|8.66|8.46|1
1670669400000|2022-12-10 10:50:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|2
1670669700000|2022-12-10 10:55:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|5
1670670300000|2022-12-10 11:05:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|11
1670670600000|2022-12-10 11:10:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1670670900000|2022-12-10 11:15:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|20
1670671200000|2022-12-10 11:20:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|7
1670671500000|2022-12-10 11:25:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|8
1670671800000|2022-12-10 11:30:00|8.61|8.41|8.6|8.4|8.62|8.42|8.6|8.4|8
1670672100000|2022-12-10 11:35:00|8.61|8.41|8.6|8.4|8.61|8.41|8.59|8.39|10
1670672400000|2022-12-10 11:40:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|5
1670672700000|2022-12-10 11:45:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|5
1670673000000|2022-12-10 11:50:00|8.59|8.39|8.58|8.38|8.6|8.4|8.57|8.37|10
1670673300000|2022-12-10 11:55:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|2
1670673600000|2022-12-10 12:00:00|8.59|8.39|8.59|8.39|8.59|8.39|8.58|8.38|3
1670673900000|2022-12-10 12:05:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|3
1670675400000|2022-12-10 12:30:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|6
1670675700000|2022-12-10 12:35:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|10
1670676000000|2022-12-10 12:40:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|6
1670676600000|2022-12-10 12:50:00|8.61|8.41|8.61|8.41|8.61|8.41|8.61|8.41|1
1670676900000|2022-12-10 12:55:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1670677800000|2022-12-10 13:10:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1670678100000|2022-12-10 13:15:00|8.62|8.42|8.62|8.42|8.63|8.43|8.61|8.41|9
1670678400000|2022-12-10 13:20:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|12
1670678700000|2022-12-10 13:25:00|8.61|8.41|8.61|8.41|8.61|8.41|8.61|8.41|1
1670682000000|2022-12-10 14:20:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1670682300000|2022-12-10 14:25:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1670682600000|2022-12-10 14:30:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|6
1670684400000|2022-12-10 15:00:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|14
1670685600000|2022-12-10 15:20:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|17
1670685900000|2022-12-10 15:25:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|14
1670686200000|2022-12-10 15:30:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|38
1670686500000|2022-12-10 15:35:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|39
1670686800000|2022-12-10 15:40:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|4
1670688000000|2022-12-10 16:00:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|4
1670688300000|2022-12-10 16:05:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|42
1670688600000|2022-12-10 16:10:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|7
1670689200000|2022-12-10 16:20:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|11
1670689500000|2022-12-10 16:25:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|4
1670690400000|2022-12-10 16:40:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1670691600000|2022-12-10 17:00:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1670692500000|2022-12-10 17:15:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|2
1670692800000|2022-12-10 17:20:00|8.64|8.44|8.64|8.44|8.64|8.44|8.64|8.44|1
1670693100000|2022-12-10 17:25:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|31
1670693400000|2022-12-10 17:30:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|8
1670693700000|2022-12-10 17:35:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|5
1670694600000|2022-12-10 17:50:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|8
1670694900000|2022-12-10 17:55:00|8.65|8.45|8.64|8.44|8.65|8.45|8.63|8.43|32
1670695200000|2022-12-10 18:00:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|4
1670695800000|2022-12-10 18:10:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|2
1670696100000|2022-12-10 18:15:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|2
1670696400000|2022-12-10 18:20:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|14
1670696700000|2022-12-10 18:25:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|25
1670697000000|2022-12-10 18:30:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|3
1670697600000|2022-12-10 18:40:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|6
1670697900000|2022-12-10 18:45:00|8.63|8.43|8.64|8.44|8.65|8.45|8.63|8.43|10
1670699100000|2022-12-10 19:05:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|2
1670699700000|2022-12-10 19:15:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|20
1670700000000|2022-12-10 19:20:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|6
1670700300000|2022-12-10 19:25:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|2
1670704800000|2022-12-10 20:40:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|2
1670706300000|2022-12-10 21:05:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|4
1670706600000|2022-12-10 21:10:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|18
1670707800000|2022-12-10 21:30:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1670709600000|2022-12-10 22:00:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|2
1670710200000|2022-12-10 22:10:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1670711700000|2022-12-10 22:35:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|5
1670713200000|2022-12-10 23:00:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|7
1670713500000|2022-12-10 23:05:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|2
1670713800000|2022-12-10 23:10:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|2
1670714100000|2022-12-10 23:15:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|2
1670714400000|2022-12-10 23:20:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1670714700000|2022-12-10 23:25:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|3
1670715000000|2022-12-10 23:30:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|16
1670715600000|2022-12-10 23:40:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|12
1670715900000|2022-12-10 23:45:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|2
1670716500000|2022-12-10 23:55:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|14
1670716800000|2022-12-11 00:00:00|8.63|8.43|8.62|8.42|8.63|8.43|8.61|8.41|34
1670717400000|2022-12-11 00:10:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1670717700000|2022-12-11 00:15:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|2
1670718300000|2022-12-11 00:25:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|7
1670719200000|2022-12-11 00:40:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|45
1670719500000|2022-12-11 00:45:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|19
1670719800000|2022-12-11 00:50:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|2
1670720100000|2022-12-11 00:55:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|8
1670720400000|2022-12-11 01:00:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|54
1670720700000|2022-12-11 01:05:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|25
1670721600000|2022-12-11 01:20:00|8.64|8.44|8.64|8.44|8.64|8.44|8.64|8.44|1
1670722200000|2022-12-11 01:30:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|20
1670722500000|2022-12-11 01:35:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|2
1670722800000|2022-12-11 01:40:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|4
1670723100000|2022-12-11 01:45:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|21
1670723400000|2022-12-11 01:50:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|45
1670723700000|2022-12-11 01:55:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|16
1670725200000|2022-12-11 02:20:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|10
1670725500000|2022-12-11 02:25:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|18
1670727300000|2022-12-11 02:55:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|2
1670737200000|2022-12-11 05:40:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|8
1670737500000|2022-12-11 05:45:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|6
1670737800000|2022-12-11 05:50:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|4
1670738100000|2022-12-11 05:55:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|24
1670738400000|2022-12-11 06:00:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|5
1670738700000|2022-12-11 06:05:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|3
1670739600000|2022-12-11 06:20:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|3
1670739900000|2022-12-11 06:25:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|12
1670740200000|2022-12-11 06:30:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|20
1670740500000|2022-12-11 06:35:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|32
1670741100000|2022-12-11 06:45:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|5
1670741400000|2022-12-11 06:50:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|38
1670741700000|2022-12-11 06:55:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|6
1670742000000|2022-12-11 07:00:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|8
1670742300000|2022-12-11 07:05:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1670743500000|2022-12-11 07:25:00|8.64|8.44|8.64|8.44|8.64|8.44|8.64|8.44|1
1670744100000|2022-12-11 07:35:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|2
1670747400000|2022-12-11 08:30:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|27
1670747700000|2022-12-11 08:35:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|32
1670748900000|2022-12-11 08:55:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|8
1670750100000|2022-12-11 09:15:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|21
1670750700000|2022-12-11 09:25:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|31
1670751000000|2022-12-11 09:30:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|36
1670751300000|2022-12-11 09:35:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|21
1670751600000|2022-12-11 09:40:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|14
1670752800000|2022-12-11 10:00:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|2
1670755500000|2022-12-11 10:45:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|16
1670756400000|2022-12-11 11:00:00|8.61|8.41|8.61|8.41|8.61|8.41|8.61|8.41|1
1670757300000|2022-12-11 11:15:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|4
1670758500000|2022-12-11 11:35:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|10
1670758800000|2022-12-11 11:40:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|36
1670759100000|2022-12-11 11:45:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|34
1670759400000|2022-12-11 11:50:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|21
1670759700000|2022-12-11 11:55:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|9
1670760000000|2022-12-11 12:00:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1670760300000|2022-12-11 12:05:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|16
1670760600000|2022-12-11 12:10:00|8.61|8.41|8.61|8.41|8.61|8.41|8.61|8.41|1
1670762100000|2022-12-11 12:35:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|34
1670762400000|2022-12-11 12:40:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|21
1670764500000|2022-12-11 13:15:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|37
1670764800000|2022-12-11 13:20:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|14
1670767800000|2022-12-11 14:10:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1670768400000|2022-12-11 14:20:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|11
1670769900000|2022-12-11 14:45:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|17
1670770200000|2022-12-11 14:50:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|24
1670770800000|2022-12-11 15:00:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|5
1670771400000|2022-12-11 15:10:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|6
1670771700000|2022-12-11 15:15:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|5
1670772000000|2022-12-11 15:20:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|11
1670772300000|2022-12-11 15:25:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|7
1670772600000|2022-12-11 15:30:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|8
1670773800000|2022-12-11 15:50:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|30
1670774100000|2022-12-11 15:55:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|2
1670774700000|2022-12-11 16:05:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|11
1670775300000|2022-12-11 16:15:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|22
1670776500000|2022-12-11 16:35:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|2
1670777100000|2022-12-11 16:45:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|9
1670779500000|2022-12-11 17:25:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|5
1670779800000|2022-12-11 17:30:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|2
1670780700000|2022-12-11 17:45:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|3
1670782500000|2022-12-11 18:15:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|2
1670783400000|2022-12-11 18:30:00|8.59|8.39|8.59|8.39|8.59|8.39|8.59|8.39|1
1670783700000|2022-12-11 18:35:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|4
1670784900000|2022-12-11 18:55:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|2
1670785200000|2022-12-11 19:00:00|8.6|8.4|8.61|8.41|8.62|8.42|8.6|8.4|6
1670785800000|2022-12-11 19:10:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|12
1670786100000|2022-12-11 19:15:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|5
1670786400000|2022-12-11 19:20:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|89
1670786700000|2022-12-11 19:25:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|30
1670787000000|2022-12-11 19:30:00|8.6|8.4|8.58|8.38|8.6|8.4|8.58|8.38|11
1670787300000|2022-12-11 19:35:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|3
1670787600000|2022-12-11 19:40:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|7
1670787900000|2022-12-11 19:45:00|8.59|8.39|8.59|8.39|8.59|8.39|8.58|8.38|43
1670788200000|2022-12-11 19:50:00|8.58|8.38|8.58|8.38|8.59|8.39|8.58|8.38|9
1670788500000|2022-12-11 19:55:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|34
1670788800000|2022-12-11 20:00:00|8.59|8.39|8.58|8.38|8.59|8.39|8.58|8.38|2
1670789400000|2022-12-11 20:10:00|8.57|8.37|8.57|8.37|8.58|8.38|8.57|8.37|3
1670789700000|2022-12-11 20:15:00|8.56|8.36|8.53|8.33|8.57|8.37|8.51|8.31|28
1670790000000|2022-12-11 20:20:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|6
1670790300000|2022-12-11 20:25:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|9
1670790600000|2022-12-11 20:30:00|8.53|8.33|8.55|8.35|8.55|8.35|8.53|8.33|5
1670790900000|2022-12-11 20:35:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|5
1670791200000|2022-12-11 20:40:00|8.55|8.35|8.64|8.24|8.65|8.35|8.54|8.24|89
1670791500000|2022-12-11 20:45:00|8.65|8.25|8.65|8.25|8.65|8.25|8.64|8.24|7
1670791800000|2022-12-11 20:50:00|8.64|8.24|8.64|8.24|8.65|8.25|8.64|8.24|73
1670792100000|2022-12-11 20:55:00|8.65|8.25|8.63|8.23|8.65|8.25|8.63|8.23|3
1670792400000|2022-12-11 21:00:00|8.64|8.24|8.64|8.24|8.64|8.24|8.62|8.22|57
1670792700000|2022-12-11 21:05:00|8.63|8.23|8.64|8.24|8.64|8.24|8.63|8.23|4
1670793000000|2022-12-11 21:10:00|8.65|8.25|8.65|8.25|8.65|8.25|8.65|8.25|1
1670793300000|2022-12-11 21:15:00|8.64|8.24|8.64|8.24|8.64|8.24|8.64|8.24|1
1670794200000|2022-12-11 21:30:00|8.65|8.25|8.64|8.24|8.65|8.25|8.64|8.24|4
1670794500000|2022-12-11 21:35:00|8.65|8.25|8.64|8.24|8.65|8.25|8.64|8.24|54
1670795100000|2022-12-11 21:45:00|8.63|8.23|8.64|8.24|8.64|8.24|8.62|8.22|8
1670795400000|2022-12-11 21:50:00|8.65|8.25|8.66|8.26|8.66|8.26|8.64|8.24|6
1670795700000|2022-12-11 21:55:00|8.65|8.25|8.7|8.3|8.7|8.3|8.65|8.25|8
1670796000000|2022-12-11 22:00:00|8.69|8.29|8.62|8.22|8.7|8.3|8.61|8.21|36
1670796300000|2022-12-11 22:05:00|8.63|8.23|8.64|8.24|8.64|8.24|8.62|8.22|8
1670796600000|2022-12-11 22:10:00|8.63|8.23|8.65|8.25|8.65|8.25|8.63|8.23|7
1670796900000|2022-12-11 22:15:00|8.64|8.24|8.62|8.22|8.64|8.24|8.62|8.22|25
1670797200000|2022-12-11 22:20:00|8.61|8.21|8.62|8.22|8.62|8.22|8.61|8.21|2
1670797500000|2022-12-11 22:25:00|8.61|8.21|8.62|8.22|8.62|8.22|8.61|8.21|4
1670797800000|2022-12-11 22:30:00|8.63|8.23|8.63|8.23|8.63|8.23|8.63|8.23|1
1670798100000|2022-12-11 22:35:00|8.62|8.22|8.56|8.16|8.62|8.22|8.54|8.14|35
1670798400000|2022-12-11 22:40:00|8.55|8.15|8.58|8.18|8.58|8.18|8.55|8.15|8
1670798700000|2022-12-11 22:45:00|8.57|8.17|8.59|8.19|8.59|8.19|8.57|8.17|21
1670799000000|2022-12-11 22:50:00|8.58|8.18|8.49|8.29|8.59|8.29|8.48|8.18|9
1670799300000|2022-12-11 22:55:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|11
1670799600000|2022-12-11 23:00:00|8.49|8.29|8.5|8.3|8.52|8.32|8.48|8.28|40
1670799900000|2022-12-11 23:05:00|8.49|8.29|8.5|8.3|8.51|8.31|8.49|8.29|32
1670800200000|2022-12-11 23:10:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|21
1670800500000|2022-12-11 23:15:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|50
1670800800000|2022-12-11 23:20:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|53
1670801100000|2022-12-11 23:25:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|22
1670801400000|2022-12-11 23:30:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|9
1670801700000|2022-12-11 23:35:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|13
1670802000000|2022-12-11 23:40:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|33
1670802300000|2022-12-11 23:45:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|3
1670802600000|2022-12-11 23:50:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|6
1670802900000|2022-12-11 23:55:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|52
1670803200000|2022-12-12 00:00:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|83
1670803500000|2022-12-12 00:05:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|18
1670803800000|2022-12-12 00:10:00|8.48|8.28|8.46|8.26|8.48|8.28|8.45|8.25|17
1670804100000|2022-12-12 00:15:00|8.45|8.25|8.46|8.26|8.47|8.27|8.45|8.25|28
1670804400000|2022-12-12 00:20:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|61
1670804700000|2022-12-12 00:25:00|8.44|8.24|8.45|8.25|8.45|8.25|8.43|8.23|10
1670805000000|2022-12-12 00:30:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|19
1670805300000|2022-12-12 00:35:00|8.47|8.27|8.45|8.25|8.47|8.27|8.45|8.25|23
1670805600000|2022-12-12 00:40:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|8
1670805900000|2022-12-12 00:45:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|3
1670806200000|2022-12-12 00:50:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|5
1670806500000|2022-12-12 00:55:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|27
1670806800000|2022-12-12 01:00:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|15
1670807400000|2022-12-12 01:10:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|17
1670807700000|2022-12-12 01:15:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|34
1670808300000|2022-12-12 01:25:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|19
1670808600000|2022-12-12 01:30:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|96
1670808900000|2022-12-12 01:35:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|21
1670809200000|2022-12-12 01:40:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|28
1670809800000|2022-12-12 01:50:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|8
1670810100000|2022-12-12 01:55:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|12
1670810400000|2022-12-12 02:00:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|12
1670810700000|2022-12-12 02:05:00|8.49|8.29|8.5|8.3|8.5|8.3|8.48|8.28|36
1670811000000|2022-12-12 02:10:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|15
1670811300000|2022-12-12 02:15:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1670811600000|2022-12-12 02:20:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|38
1670811900000|2022-12-12 02:25:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|23
1670812200000|2022-12-12 02:30:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|34
1670812500000|2022-12-12 02:35:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|43
1670812800000|2022-12-12 02:40:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|27
1670813100000|2022-12-12 02:45:00|8.48|8.28|8.48|8.28|8.48|8.28|8.48|8.28|1
1670813400000|2022-12-12 02:50:00|8.47|8.27|8.3|8.1|8.47|8.27|8.27|8.07|110
1670813700000|2022-12-12 02:55:00|8.31|8.11|8.36|8.16|8.37|8.17|8.3|8.1|104
1670814000000|2022-12-12 03:00:00|8.35|8.15|8.34|8.14|8.36|8.16|8.32|8.12|40
1670814300000|2022-12-12 03:05:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|71
1670814600000|2022-12-12 03:10:00|8.34|8.14|8.33|8.13|8.35|8.15|8.32|8.12|118
1670814900000|2022-12-12 03:15:00|8.32|8.12|8.33|8.13|8.33|8.13|8.31|8.11|48
1670815200000|2022-12-12 03:20:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|91
1670815500000|2022-12-12 03:25:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|22
1670815800000|2022-12-12 03:30:00|8.33|8.13|8.36|8.16|8.36|8.16|8.33|8.13|66
1670816100000|2022-12-12 03:35:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|132
1670816400000|2022-12-12 03:40:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|13
1670816700000|2022-12-12 03:45:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|9
1670817000000|2022-12-12 03:50:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|14
1670817300000|2022-12-12 03:55:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|31
1670817600000|2022-12-12 04:00:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|69
1670817900000|2022-12-12 04:05:00|8.35|8.15|8.34|8.14|8.35|8.15|8.33|8.13|54
1670818200000|2022-12-12 04:10:00|8.33|8.13|8.34|8.14|8.34|8.14|8.32|8.12|48
1670818500000|2022-12-12 04:15:00|8.35|8.15|8.36|8.16|8.36|8.16|8.34|8.14|8
1670818800000|2022-12-12 04:20:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|135
1670819100000|2022-12-12 04:25:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|24
1670819400000|2022-12-12 04:30:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|21
1670819700000|2022-12-12 04:35:00|8.37|8.17|8.38|8.18|8.38|8.18|8.36|8.16|40
1670820000000|2022-12-12 04:40:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|42
1670820300000|2022-12-12 04:45:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|66
1670820600000|2022-12-12 04:50:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|54
1670820900000|2022-12-12 04:55:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|11
1670821200000|2022-12-12 05:00:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|12
1670821500000|2022-12-12 05:05:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|11
1670821800000|2022-12-12 05:10:00|8.37|8.17|8.37|8.17|8.38|8.18|8.36|8.16|17
1670822400000|2022-12-12 05:20:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|18
1670822700000|2022-12-12 05:25:00|8.38|8.18|8.36|8.16|8.38|8.18|8.36|8.16|39
1670823000000|2022-12-12 05:30:00|8.35|8.15|8.38|8.18|8.38|8.18|8.35|8.15|6
1670823900000|2022-12-12 05:45:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|6
1670824200000|2022-12-12 05:50:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|5
1670824500000|2022-12-12 05:55:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|10
1670824800000|2022-12-12 06:00:00|8.41|8.21|8.42|8.22|8.43|8.23|8.4|8.2|24
1670825100000|2022-12-12 06:05:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|16
1670825400000|2022-12-12 06:10:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|6
1670825700000|2022-12-12 06:15:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|20
1670826000000|2022-12-12 06:20:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|12
1670826600000|2022-12-12 06:30:00|8.41|8.21|8.42|8.22|8.43|8.23|8.41|8.21|34
1670826900000|2022-12-12 06:35:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|47
1670827200000|2022-12-12 06:40:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|42
1670827500000|2022-12-12 06:45:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|29
1670827800000|2022-12-12 06:50:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|6
1670828100000|2022-12-12 06:55:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|13
1670828700000|2022-12-12 07:05:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|7
1670829000000|2022-12-12 07:10:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|61
1670829300000|2022-12-12 07:15:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|43
1670829900000|2022-12-12 07:25:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|6
1670830200000|2022-12-12 07:30:00|8.43|8.23|8.4|8.2|8.43|8.23|8.4|8.2|24
1670830500000|2022-12-12 07:35:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|18
1670830800000|2022-12-12 07:40:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|11
1670831100000|2022-12-12 07:45:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|61
1670831400000|2022-12-12 07:50:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|26
1670831700000|2022-12-12 07:55:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|23
1670832000000|2022-12-12 08:00:00|8.4|8.2|8.39|8.19|8.4|8.2|8.38|8.18|16
1670832300000|2022-12-12 08:05:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|53
1670832600000|2022-12-12 08:10:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|33
1670832900000|2022-12-12 08:15:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|50
1670833200000|2022-12-12 08:20:00|8.36|8.16|8.37|8.17|8.38|8.18|8.36|8.16|16
1670833500000|2022-12-12 08:25:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|32
1670833800000|2022-12-12 08:30:00|8.36|8.16|8.37|8.17|8.38|8.18|8.36|8.16|42
1670834100000|2022-12-12 08:35:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|42
1670834400000|2022-12-12 08:40:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|26
1670834700000|2022-12-12 08:45:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|23
1670835000000|2022-12-12 08:50:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|3
1670835300000|2022-12-12 08:55:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|23
1670835600000|2022-12-12 09:00:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|23
1670835900000|2022-12-12 09:05:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|4
1670836500000|2022-12-12 09:15:00|8.4|8.2|8.39|8.19|8.4|8.2|8.38|8.18|48
1670836800000|2022-12-12 09:20:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|2
1670837100000|2022-12-12 09:25:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|7
1670837400000|2022-12-12 09:30:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|7
1670837700000|2022-12-12 09:35:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|6
1670838300000|2022-12-12 09:45:00|8.4|8.2|8.39|8.19|8.4|8.2|8.39|8.19|52
1670838600000|2022-12-12 09:50:00|8.4|8.2|8.39|8.19|8.4|8.2|8.39|8.19|8
1670839500000|2022-12-12 10:05:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|52
1670839800000|2022-12-12 10:10:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|12
1670840100000|2022-12-12 10:15:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|9
1670840400000|2022-12-12 10:20:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|53
1670840700000|2022-12-12 10:25:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|8
1670841000000|2022-12-12 10:30:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|15
1670841300000|2022-12-12 10:35:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|5
1670841600000|2022-12-12 10:40:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|5
1670841900000|2022-12-12 10:45:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|60
1670842200000|2022-12-12 10:50:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|48
1670842500000|2022-12-12 10:55:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|14
1670842800000|2022-12-12 11:00:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|78
1670843100000|2022-12-12 11:05:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|48
1670843400000|2022-12-12 11:10:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|17
1670844900000|2022-12-12 11:35:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|21
1670845200000|2022-12-12 11:40:00|8.43|8.23|8.43|8.23|8.43|8.23|8.43|8.23|1
1670846100000|2022-12-12 11:55:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|31
1670846400000|2022-12-12 12:00:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|7
1670846700000|2022-12-12 12:05:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|4
1670847000000|2022-12-12 12:10:00|8.44|8.24|8.45|8.25|8.45|8.25|8.43|8.23|22
1670847300000|2022-12-12 12:15:00|8.44|8.24|8.43|8.23|8.45|8.25|8.43|8.23|18
1670847600000|2022-12-12 12:20:00|8.44|8.24|8.4|8.2|8.44|8.24|8.38|8.18|45
1670847900000|2022-12-12 12:25:00|8.41|8.21|8.39|8.19|8.41|8.21|8.38|8.18|77
1670848200000|2022-12-12 12:30:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|15
1670848500000|2022-12-12 12:35:00|8.37|8.17|8.37|8.17|8.38|8.18|8.36|8.16|23
1670848800000|2022-12-12 12:40:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|25
1670849100000|2022-12-12 12:45:00|8.39|8.19|8.41|8.21|8.41|8.21|8.38|8.18|35
1670849400000|2022-12-12 12:50:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|39
1670849700000|2022-12-12 12:55:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|46
1670850000000|2022-12-12 13:00:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|16
1670850300000|2022-12-12 13:05:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|12
1670850600000|2022-12-12 13:10:00|8.41|8.21|8.4|8.2|8.42|8.22|8.4|8.2|78
1670850900000|2022-12-12 13:15:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|56
1670851200000|2022-12-12 13:20:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|2
1670851500000|2022-12-12 13:25:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|7
1670851800000|2022-12-12 13:30:00|8.4|8.2|8.41|8.21|8.41|8.21|8.39|8.19|14
1670852100000|2022-12-12 13:35:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|2
1670852400000|2022-12-12 13:40:00|8.42|8.22|8.4|8.2|8.42|8.22|8.4|8.2|15
1670852700000|2022-12-12 13:45:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|53
1670853000000|2022-12-12 13:50:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|14
1670853300000|2022-12-12 13:55:00|8.4|8.2|8.39|8.19|8.4|8.2|8.38|8.18|42
1670853600000|2022-12-12 14:00:00|8.4|8.2|8.39|8.19|8.4|8.2|8.39|8.19|2
1670853900000|2022-12-12 14:05:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|16
1670854200000|2022-12-12 14:10:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|4
1670854500000|2022-12-12 14:15:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|38
1670854800000|2022-12-12 14:20:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|10
1670855100000|2022-12-12 14:25:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|62
1670855400000|2022-12-12 14:30:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|30
1670855700000|2022-12-12 14:35:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|59
1670856000000|2022-12-12 14:40:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|12
1670856300000|2022-12-12 14:45:00|8.43|8.23|8.43|8.23|8.43|8.23|8.43|8.23|1
1670857200000|2022-12-12 15:00:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|3
1670857800000|2022-12-12 15:10:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|10
1670858100000|2022-12-12 15:15:00|8.43|8.23|8.45|8.25|8.45|8.25|8.43|8.23|19
1670858400000|2022-12-12 15:20:00|8.44|8.24|8.46|8.26|8.46|8.26|8.44|8.24|11
1670858700000|2022-12-12 15:25:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|23
1670859000000|2022-12-12 15:30:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|41
1670859300000|2022-12-12 15:35:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|22
1670859900000|2022-12-12 15:45:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|18
1670860200000|2022-12-12 15:50:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|2
1670860500000|2022-12-12 15:55:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|94
1670860800000|2022-12-12 16:00:00|8.45|8.25|8.45|8.25|8.45|8.25|8.43|8.23|25
1670861100000|2022-12-12 16:05:00|8.44|8.24|8.46|8.26|8.46|8.26|8.44|8.24|23
1670861400000|2022-12-12 16:10:00|8.45|8.25|8.44|8.24|8.46|8.26|8.44|8.24|26
1670861700000|2022-12-12 16:15:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|10
1670862000000|2022-12-12 16:20:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|14
1670862600000|2022-12-12 16:30:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|7
1670862900000|2022-12-12 16:35:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|3
1670863200000|2022-12-12 16:40:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|30
1670863500000|2022-12-12 16:45:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|10
1670863800000|2022-12-12 16:50:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|98
1670864100000|2022-12-12 16:55:00|8.45|8.25|8.44|8.24|8.45|8.25|8.43|8.23|16
1670864700000|2022-12-12 17:05:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|27
1670865300000|2022-12-12 17:15:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|26
1670865900000|2022-12-12 17:25:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|2
1670866500000|2022-12-12 17:35:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|55
1670866800000|2022-12-12 17:40:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|18
1670867100000|2022-12-12 17:45:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|8
1670867700000|2022-12-12 17:55:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|18
1670868000000|2022-12-12 18:00:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|30
1670868300000|2022-12-12 18:05:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|91
1670868600000|2022-12-12 18:10:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|129
1670868900000|2022-12-12 18:15:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|90
1670869200000|2022-12-12 18:20:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|39
1670869500000|2022-12-12 18:25:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|15
1670870100000|2022-12-12 18:35:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|52
1670870400000|2022-12-12 18:40:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|3
1670871000000|2022-12-12 18:50:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|22
1670871300000|2022-12-12 18:55:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|2
1670871600000|2022-12-12 19:00:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|37
1670871900000|2022-12-12 19:05:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|20
1670872200000|2022-12-12 19:10:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|6
1670872500000|2022-12-12 19:15:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|2
1670873100000|2022-12-12 19:25:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|12
1670873400000|2022-12-12 19:30:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|37
1670873700000|2022-12-12 19:35:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|30
1670874000000|2022-12-12 19:40:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|28
1670874300000|2022-12-12 19:45:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|22
1670874600000|2022-12-12 19:50:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|2
1670874900000|2022-12-12 19:55:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|13
1670875200000|2022-12-12 20:00:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|41
1670875500000|2022-12-12 20:05:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|6
1670875800000|2022-12-12 20:10:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|23
1670876100000|2022-12-12 20:15:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|3
1670876400000|2022-12-12 20:20:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|39
1670876700000|2022-12-12 20:25:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|5
1670877000000|2022-12-12 20:30:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|14
1670877300000|2022-12-12 20:35:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|14
1670877900000|2022-12-12 20:45:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|22
1670878200000|2022-12-12 20:50:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|23
1670878500000|2022-12-12 20:55:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|68
1670878800000|2022-12-12 21:00:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|57
1670879100000|2022-12-12 21:05:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|32
1670879400000|2022-12-12 21:10:00|8.52|8.32|8.54|8.34|8.54|8.34|8.52|8.32|21
1670879700000|2022-12-12 21:15:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|17
1670880000000|2022-12-12 21:20:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|3
1670880300000|2022-12-12 21:25:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|18
1670880600000|2022-12-12 21:30:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|65
1670880900000|2022-12-12 21:35:00|8.56|8.36|8.57|8.37|8.58|8.38|8.56|8.36|94
1670881200000|2022-12-12 21:40:00|8.56|8.36|8.56|8.36|8.57|8.37|8.55|8.35|49
1670881500000|2022-12-12 21:45:00|8.55|8.35|8.55|8.35|8.55|8.35|8.55|8.35|1
1670881800000|2022-12-12 21:50:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|20
1670882100000|2022-12-12 21:55:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|36
1670882400000|2022-12-12 22:00:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|7
1670882700000|2022-12-12 22:05:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|17
1670883000000|2022-12-12 22:10:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1670883300000|2022-12-12 22:15:00|8.55|8.35|8.53|8.33|8.55|8.35|8.53|8.33|3
1670883600000|2022-12-12 22:20:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|23
1670883900000|2022-12-12 22:25:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|45
1670884200000|2022-12-12 22:30:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|2
1670884500000|2022-12-12 22:35:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1670884800000|2022-12-12 22:40:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1670885100000|2022-12-12 22:45:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|14
1670885400000|2022-12-12 22:50:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|6
1670886000000|2022-12-12 23:00:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|32
1670886300000|2022-12-12 23:05:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|16
1670886600000|2022-12-12 23:10:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|29
1670886900000|2022-12-12 23:15:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|7
1670887200000|2022-12-12 23:20:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|24
1670887500000|2022-12-12 23:25:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|36
1670887800000|2022-12-12 23:30:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|56
1670888100000|2022-12-12 23:35:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|32
1670888400000|2022-12-12 23:40:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|45
1670888700000|2022-12-12 23:45:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|116
1670889000000|2022-12-12 23:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|82
1670889600000|2022-12-13 00:00:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|14
1670889900000|2022-12-13 00:05:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|58
1670890200000|2022-12-13 00:10:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|10
1670890500000|2022-12-13 00:15:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|12
1670890800000|2022-12-13 00:20:00|8.5|8.3|8.49|8.29|8.51|8.31|8.49|8.29|12
1670891700000|2022-12-13 00:35:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|20
1670892000000|2022-12-13 00:40:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|7
1670892600000|2022-12-13 00:50:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|50
1670892900000|2022-12-13 00:55:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|12
1670893200000|2022-12-13 01:00:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|46
1670893500000|2022-12-13 01:05:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|153
1670893800000|2022-12-13 01:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|61
1670894100000|2022-12-13 01:15:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|15
1670894400000|2022-12-13 01:20:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|6
1670894700000|2022-12-13 01:25:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|14
1670895000000|2022-12-13 01:30:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|135
1670895300000|2022-12-13 01:35:00|8.47|8.27|8.45|8.25|8.47|8.27|8.45|8.25|95
1670895600000|2022-12-13 01:40:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|156
1670895900000|2022-12-13 01:45:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|41
1670896200000|2022-12-13 01:50:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|18
1670896500000|2022-12-13 01:55:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|20
1670896800000|2022-12-13 02:00:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|62
1670897100000|2022-12-13 02:05:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|92
1670897400000|2022-12-13 02:10:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|39
1670897700000|2022-12-13 02:15:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|10
1670898000000|2022-12-13 02:20:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|27
1670898300000|2022-12-13 02:25:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|21
1670898600000|2022-12-13 02:30:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|54
1670898900000|2022-12-13 02:35:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|47
1670899200000|2022-12-13 02:40:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|41
1670899500000|2022-12-13 02:45:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|22
1670899800000|2022-12-13 02:50:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|89
1670900100000|2022-12-13 02:55:00|8.45|8.25|8.44|8.24|8.45|8.25|8.43|8.23|10
1670900400000|2022-12-13 03:00:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|27
1670900700000|2022-12-13 03:05:00|8.44|8.24|8.42|8.22|8.44|8.24|8.42|8.22|11
1670901000000|2022-12-13 03:10:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|41
1670901300000|2022-12-13 03:15:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|38
1670901600000|2022-12-13 03:20:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|23
1670901900000|2022-12-13 03:25:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|38
1670902200000|2022-12-13 03:30:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|28
1670902500000|2022-12-13 03:35:00|8.43|8.23|8.41|8.21|8.43|8.23|8.41|8.21|23
1670902800000|2022-12-13 03:40:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|37
1670903100000|2022-12-13 03:45:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|21
1670903400000|2022-12-13 03:50:00|8.42|8.22|8.4|8.2|8.42|8.22|8.4|8.2|21
1670903700000|2022-12-13 03:55:00|8.41|8.21|8.4|8.2|8.41|8.21|8.39|8.19|38
1670904000000|2022-12-13 04:00:00|8.39|8.19|8.37|8.17|8.4|8.2|8.36|8.16|73
1670904300000|2022-12-13 04:05:00|8.38|8.18|8.39|8.19|8.39|8.19|8.37|8.17|20
1670904600000|2022-12-13 04:10:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|44
1670904900000|2022-12-13 04:15:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|39
1670905200000|2022-12-13 04:20:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|30
1670905500000|2022-12-13 04:25:00|8.39|8.19|8.4|8.2|8.4|8.2|8.38|8.18|48
1670905800000|2022-12-13 04:30:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|47
1670906100000|2022-12-13 04:35:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|54
1670907000000|2022-12-13 04:50:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|24
1670907300000|2022-12-13 04:55:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|8
1670907600000|2022-12-13 05:00:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|18
1670907900000|2022-12-13 05:05:00|8.4|8.2|8.38|8.18|8.41|8.21|8.37|8.17|40
1670908200000|2022-12-13 05:10:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|29
1670908500000|2022-12-13 05:15:00|8.4|8.2|8.38|8.18|8.4|8.2|8.38|8.18|49
1670908800000|2022-12-13 05:20:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|15
1670909100000|2022-12-13 05:25:00|8.38|8.18|8.34|8.14|8.39|8.19|8.33|8.13|45
1670909400000|2022-12-13 05:30:00|8.33|8.13|8.31|8.11|8.35|8.15|8.29|8.09|77
1670909700000|2022-12-13 05:35:00|8.32|8.12|8.35|8.15|8.35|8.15|8.3|8.1|98
1670910000000|2022-12-13 05:40:00|8.36|8.16|8.37|8.17|8.37|8.17|8.33|8.13|40
1670910300000|2022-12-13 05:45:00|8.36|8.16|8.37|8.17|8.4|8.2|8.36|8.16|46
1670910600000|2022-12-13 05:50:00|8.36|8.16|8.34|8.14|8.36|8.16|8.34|8.14|15
1670911200000|2022-12-13 06:00:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|48
1670911500000|2022-12-13 06:05:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|30
1670911800000|2022-12-13 06:10:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|24
1670912100000|2022-12-13 06:15:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|32
1670912400000|2022-12-13 06:20:00|8.33|8.13|8.33|8.13|8.34|8.14|8.33|8.13|9
1670912700000|2022-12-13 06:25:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|20
1670913000000|2022-12-13 06:30:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|27
1670913300000|2022-12-13 06:35:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|4
1670913600000|2022-12-13 06:40:00|8.35|8.15|8.31|8.11|8.35|8.15|8.3|8.1|57
1670913900000|2022-12-13 06:45:00|8.3|8.1|8.32|8.12|8.32|8.12|8.3|8.1|67
1670914200000|2022-12-13 06:50:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|35
1670914500000|2022-12-13 06:55:00|8.32|8.12|8.31|8.11|8.33|8.13|8.3|8.1|46
1670914800000|2022-12-13 07:00:00|8.3|8.1|8.27|8.07|8.31|8.11|8.27|8.07|58
1670915100000|2022-12-13 07:05:00|8.28|8.08|8.28|8.08|8.29|8.09|8.27|8.07|51
1670915400000|2022-12-13 07:10:00|8.27|8.07|8.26|8.06|8.28|8.08|8.25|8.05|48
1670915700000|2022-12-13 07:15:00|8.25|8.05|8.26|8.06|8.3|8.1|8.25|8.05|128
1670916000000|2022-12-13 07:20:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|41
1670916300000|2022-12-13 07:25:00|8.24|8.04|8.28|8.08|8.28|8.08|8.23|8.03|47
1670916600000|2022-12-13 07:30:00|8.27|8.07|8.29|8.09|8.29|8.09|8.27|8.07|81
1670916900000|2022-12-13 07:35:00|8.28|8.08|8.29|8.09|8.3|8.1|8.28|8.08|18
1670917200000|2022-12-13 07:40:00|8.3|8.1|8.31|8.11|8.32|8.12|8.29|8.09|40
1670917500000|2022-12-13 07:45:00|8.32|8.12|8.34|8.14|8.34|8.14|8.31|8.11|55
1670917800000|2022-12-13 07:50:00|8.33|8.13|8.34|8.14|8.35|8.15|8.33|8.13|92
1670918100000|2022-12-13 07:55:00|8.33|8.13|8.34|8.14|8.35|8.15|8.33|8.13|66
1670918400000|2022-12-13 08:00:00|8.35|8.15|8.34|8.14|8.35|8.15|8.33|8.13|88
1670918700000|2022-12-13 08:05:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|73
1670919000000|2022-12-13 08:10:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|36
1670919300000|2022-12-13 08:15:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|17
1670919600000|2022-12-13 08:20:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|39
1670919900000|2022-12-13 08:25:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|2
1670920200000|2022-12-13 08:30:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|14
1670920500000|2022-12-13 08:35:00|8.34|8.14|8.33|8.13|8.35|8.15|8.33|8.13|136
1670920800000|2022-12-13 08:40:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|5
1670921100000|2022-12-13 08:45:00|8.33|8.13|8.32|8.12|8.35|8.15|8.32|8.12|76
1670921400000|2022-12-13 08:50:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|122
1670921700000|2022-12-13 08:55:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|52
1670922000000|2022-12-13 09:00:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|13
1670922300000|2022-12-13 09:05:00|8.32|8.12|8.34|8.14|8.34|8.14|8.32|8.12|13
1670923200000|2022-12-13 09:20:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|22
1670923500000|2022-12-13 09:25:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|27
1670924400000|2022-12-13 09:40:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|24
1670924700000|2022-12-13 09:45:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|2
1670925000000|2022-12-13 09:50:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|2
1670925300000|2022-12-13 09:55:00|8.36|8.16|8.41|8.21|8.42|8.22|8.35|8.15|54
1670925600000|2022-12-13 10:00:00|8.4|8.2|8.42|8.22|8.42|8.22|8.4|8.2|85
1670925900000|2022-12-13 10:05:00|8.41|8.21|8.41|8.21|8.43|8.23|8.41|8.21|129
1670926200000|2022-12-13 10:10:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|74
1670926500000|2022-12-13 10:15:00|8.42|8.22|8.4|8.2|8.42|8.22|8.4|8.2|97
1670926800000|2022-12-13 10:20:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|13
1670927100000|2022-12-13 10:25:00|8.4|8.2|8.42|8.22|8.42|8.22|8.4|8.2|43
1670927400000|2022-12-13 10:30:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|26
1670927700000|2022-12-13 10:35:00|8.41|8.21|8.38|8.18|8.42|8.22|8.37|8.17|136
1670928000000|2022-12-13 10:40:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|59
1670928300000|2022-12-13 10:45:00|8.38|8.18|8.36|8.16|8.4|8.2|8.36|8.16|25
1670928600000|2022-12-13 10:50:00|8.35|8.15|8.35|8.15|8.37|8.17|8.34|8.14|145
1670928900000|2022-12-13 10:55:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|54
1670929200000|2022-12-13 11:00:00|8.36|8.16|8.37|8.17|8.39|8.19|8.35|8.15|76
1670929500000|2022-12-13 11:05:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|16
1670929800000|2022-12-13 11:10:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|29
1670930100000|2022-12-13 11:15:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|17
1670930400000|2022-12-13 11:20:00|8.38|8.18|8.4|8.2|8.4|8.2|8.38|8.18|25
1670930700000|2022-12-13 11:25:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|11
1670931000000|2022-12-13 11:30:00|8.4|8.2|8.39|8.19|8.4|8.2|8.38|8.18|44
1670931300000|2022-12-13 11:35:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|50
1670931600000|2022-12-13 11:40:00|8.4|8.2|8.4|8.2|8.42|8.22|8.39|8.19|99
1670931900000|2022-12-13 11:45:00|8.39|8.19|8.4|8.2|8.41|8.21|8.39|8.19|30
1670932200000|2022-12-13 11:50:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|31
1670932500000|2022-12-13 11:55:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|49
1670932800000|2022-12-13 12:00:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|109
1670933100000|2022-12-13 12:05:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|71
1670933400000|2022-12-13 12:10:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|75
1670933700000|2022-12-13 12:15:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|28
1670934000000|2022-12-13 12:20:00|8.4|8.2|8.4|8.2|8.42|8.22|8.4|8.2|115
1670934300000|2022-12-13 12:25:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|146
1670934600000|2022-12-13 12:30:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|46
1670934900000|2022-12-13 12:35:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|39
1670935200000|2022-12-13 12:40:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|6
1670935500000|2022-12-13 12:45:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|68
1670935800000|2022-12-13 12:50:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|67
1670936100000|2022-12-13 12:55:00|8.39|8.19|8.38|8.18|8.4|8.2|8.37|8.17|98
1670936400000|2022-12-13 13:00:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|125
1670936700000|2022-12-13 13:05:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|16
1670937000000|2022-12-13 13:10:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|6
1670937300000|2022-12-13 13:15:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|50
1670937600000|2022-12-13 13:20:00|8.38|8.18|8.38|8.18|8.42|8.22|8.38|8.18|139
1670937900000|2022-12-13 13:25:00|8.39|8.19|8.4|8.2|8.41|8.21|8.38|8.18|72
1670938200000|2022-12-13 13:30:00|8.41|8.21|8.53|8.33|8.53|8.33|8.41|8.21|95
1670938500000|2022-12-13 13:35:00|8.52|8.32|8.53|8.33|8.54|8.34|8.51|8.31|18
1670938800000|2022-12-13 13:40:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|55
1670939100000|2022-12-13 13:45:00|8.55|8.35|8.56|8.36|8.57|8.37|8.54|8.34|18
1670939400000|2022-12-13 13:50:00|8.57|8.37|8.54|8.34|8.57|8.37|8.53|8.33|10
1670939700000|2022-12-13 13:55:00|8.53|8.33|8.56|8.36|8.56|8.36|8.53|8.33|12
1670940000000|2022-12-13 14:00:00|8.55|8.35|8.56|8.36|8.57|8.37|8.55|8.35|14
1670940300000|2022-12-13 14:05:00|8.55|8.35|8.54|8.34|8.56|8.36|8.53|8.33|30
1670940600000|2022-12-13 14:10:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|8
1670940900000|2022-12-13 14:15:00|8.55|8.35|8.58|8.38|8.58|8.38|8.55|8.35|32
1670941200000|2022-12-13 14:20:00|8.57|8.37|8.59|8.39|8.6|8.4|8.57|8.37|15
1670941800000|2022-12-13 14:30:00|8.6|8.4|8.56|8.36|8.6|8.4|8.56|8.36|9
1670942100000|2022-12-13 14:35:00|8.55|8.35|8.55|8.35|8.55|8.35|8.55|8.35|1
1670942400000|2022-12-13 14:40:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1670943000000|2022-12-13 14:50:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|7
1670943300000|2022-12-13 14:55:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|43
1670943600000|2022-12-13 15:00:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|4
1670943900000|2022-12-13 15:05:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|20
1670944200000|2022-12-13 15:10:00|8.55|8.35|8.55|8.35|8.55|8.35|8.55|8.35|1
1670944500000|2022-12-13 15:15:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|29
1670944800000|2022-12-13 15:20:00|8.55|8.35|8.54|8.34|8.55|8.35|8.53|8.33|8
1670945100000|2022-12-13 15:25:00|8.53|8.33|8.53|8.33|8.55|8.35|8.53|8.33|37
1670945400000|2022-12-13 15:30:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|80
1670945700000|2022-12-13 15:35:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|51
1670946000000|2022-12-13 15:40:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1670946600000|2022-12-13 15:50:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|17
1670946900000|2022-12-13 15:55:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|24
1670947200000|2022-12-13 16:00:00|8.51|8.31|8.53|8.33|8.54|8.34|8.51|8.31|17
1670947500000|2022-12-13 16:05:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|5
1670947800000|2022-12-13 16:10:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|13
1670948100000|2022-12-13 16:15:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|20
1670948400000|2022-12-13 16:20:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|47
1670948700000|2022-12-13 16:25:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|18
1670949000000|2022-12-13 16:30:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|31
1670949300000|2022-12-13 16:35:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|11
1670949600000|2022-12-13 16:40:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|12
1670949900000|2022-12-13 16:45:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|15
1670950500000|2022-12-13 16:55:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|25
1670950800000|2022-12-13 17:00:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1670951100000|2022-12-13 17:05:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|27
1670951400000|2022-12-13 17:10:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|10
1670951700000|2022-12-13 17:15:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|13
1670952000000|2022-12-13 17:20:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|12
1670952300000|2022-12-13 17:25:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|10
1670952600000|2022-12-13 17:30:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|2
1670952900000|2022-12-13 17:35:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|14
1670953200000|2022-12-13 17:40:00|8.48|8.28|8.46|8.26|8.49|8.29|8.46|8.26|13
1670953500000|2022-12-13 17:45:00|8.47|8.27|8.45|8.25|8.47|8.27|8.44|8.24|19
1670953800000|2022-12-13 17:50:00|8.44|8.24|8.43|8.23|8.45|8.25|8.43|8.23|12
1670954100000|2022-12-13 17:55:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|18
1670954400000|2022-12-13 18:00:00|8.44|8.24|8.45|8.25|8.46|8.26|8.43|8.23|28
1670954700000|2022-12-13 18:05:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|11
1670955000000|2022-12-13 18:10:00|8.47|8.27|8.48|8.28|8.48|8.28|8.46|8.26|14
1670955300000|2022-12-13 18:15:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|6
1670955900000|2022-12-13 18:25:00|8.47|8.27|8.47|8.27|8.47|8.27|8.47|8.27|1
1670956500000|2022-12-13 18:35:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|18
1670956800000|2022-12-13 18:40:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|10
1670957100000|2022-12-13 18:45:00|8.46|8.26|8.46|8.26|8.46|8.26|8.46|8.26|1
1670957400000|2022-12-13 18:50:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|3
1670957700000|2022-12-13 18:55:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|3
1670958000000|2022-12-13 19:00:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|2
1670958300000|2022-12-13 19:05:00|8.45|8.25|8.45|8.25|8.45|8.25|8.45|8.25|1
1670958600000|2022-12-13 19:10:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|13
1670959500000|2022-12-13 19:25:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|2
1670959800000|2022-12-13 19:30:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|9
1670960400000|2022-12-13 19:40:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|5
1670961000000|2022-12-13 19:50:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|25
1670961300000|2022-12-13 19:55:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|5
1670961600000|2022-12-13 20:00:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|39
1670961900000|2022-12-13 20:05:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|8
1670962200000|2022-12-13 20:10:00|8.46|8.26|8.5|8.3|8.51|8.31|8.45|8.25|13
1670962500000|2022-12-13 20:15:00|8.51|8.31|8.47|8.27|8.51|8.31|8.46|8.26|41
1670962800000|2022-12-13 20:20:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|18
1670963100000|2022-12-13 20:25:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|26
1670963400000|2022-12-13 20:30:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|3
1670963700000|2022-12-13 20:35:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|21
1670964000000|2022-12-13 20:40:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|28
1670964600000|2022-12-13 20:50:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|33
1670964900000|2022-12-13 20:55:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|48
1670965200000|2022-12-13 21:00:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|18
1670965500000|2022-12-13 21:05:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|11
1670965800000|2022-12-13 21:10:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|4
1670966100000|2022-12-13 21:15:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|7
1670966400000|2022-12-13 21:20:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|10
1670966700000|2022-12-13 21:25:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|51
1670967000000|2022-12-13 21:30:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|19
1670967300000|2022-12-13 21:35:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|6
1670967600000|2022-12-13 21:40:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|4
1670967900000|2022-12-13 21:45:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|21
1670968200000|2022-12-13 21:50:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|87
1670968500000|2022-12-13 21:55:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|87
1670968800000|2022-12-13 22:00:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|9
1670969100000|2022-12-13 22:05:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|14
1670969400000|2022-12-13 22:10:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|9
1670969700000|2022-12-13 22:15:00|8.52|8.32|8.5|8.3|8.52|8.32|8.5|8.3|5
1670970000000|2022-12-13 22:20:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|38
1670970300000|2022-12-13 22:25:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|10
1670970600000|2022-12-13 22:30:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|22
1670970900000|2022-12-13 22:35:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|30
1670971200000|2022-12-13 22:40:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|16
1670971500000|2022-12-13 22:45:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|28
1670971800000|2022-12-13 22:50:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|25
1670972100000|2022-12-13 22:55:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|18
1670972400000|2022-12-13 23:00:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|7
1670972700000|2022-12-13 23:05:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|15
1670973000000|2022-12-13 23:10:00|8.5|8.3|8.51|8.31|8.51|8.31|8.49|8.29|62
1670973300000|2022-12-13 23:15:00|8.5|8.3|8.51|8.31|8.52|8.32|8.5|8.3|72
1670973600000|2022-12-13 23:20:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|10
1670973900000|2022-12-13 23:25:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|22
1670974200000|2022-12-13 23:30:00|8.52|8.32|8.5|8.3|8.52|8.32|8.5|8.3|47
1670974500000|2022-12-13 23:35:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|50
1670974800000|2022-12-13 23:40:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|29
1670975100000|2022-12-13 23:45:00|8.5|8.3|8.49|8.29|8.51|8.31|8.49|8.29|26
1670975400000|2022-12-13 23:50:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|58
1670975700000|2022-12-13 23:55:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|25
1670976000000|2022-12-14 00:00:00|8.51|8.31|8.54|8.34|8.54|8.34|8.5|8.3|56
1670976300000|2022-12-14 00:05:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|73
1670976600000|2022-12-14 00:10:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|95
1670976900000|2022-12-14 00:15:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|28
1670977200000|2022-12-14 00:20:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|42
1670977500000|2022-12-14 00:25:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|26
1670977800000|2022-12-14 00:30:00|8.55|8.35|8.55|8.35|8.57|8.37|8.55|8.35|27
1670978100000|2022-12-14 00:35:00|8.56|8.36|8.55|8.35|8.57|8.37|8.55|8.35|60
1670978400000|2022-12-14 00:40:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|144
1670978700000|2022-12-14 00:45:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|62
1670979000000|2022-12-14 00:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|50
1670979300000|2022-12-14 00:55:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|57
1670979600000|2022-12-14 01:00:00|8.53|8.33|8.5|8.3|8.53|8.33|8.5|8.3|74
1670979900000|2022-12-14 01:05:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|97
1670980200000|2022-12-14 01:10:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|45
1670980500000|2022-12-14 01:15:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|36
1670980800000|2022-12-14 01:20:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|53
1670981100000|2022-12-14 01:25:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|18
1670981400000|2022-12-14 01:30:00|8.52|8.32|8.48|8.28|8.52|8.32|8.48|8.28|39
1670981700000|2022-12-14 01:35:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|46
1670982000000|2022-12-14 01:40:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|94
1670982300000|2022-12-14 01:45:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|65
1670982600000|2022-12-14 01:50:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|63
1670982900000|2022-12-14 01:55:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|9
1670983200000|2022-12-14 02:00:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|88
1670983500000|2022-12-14 02:05:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|2
1670983800000|2022-12-14 02:10:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|8
1670984100000|2022-12-14 02:15:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|6
1670984400000|2022-12-14 02:20:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|28
1670984700000|2022-12-14 02:25:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|22
1670985000000|2022-12-14 02:30:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|38
1670985300000|2022-12-14 02:35:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|42
1670985600000|2022-12-14 02:40:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|81
1670985900000|2022-12-14 02:45:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|55
1670986200000|2022-12-14 02:50:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|76
1670986800000|2022-12-14 03:00:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|20
1670987100000|2022-12-14 03:05:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|29
1670987400000|2022-12-14 03:10:00|8.47|8.27|8.46|8.26|8.48|8.28|8.46|8.26|80
1670987700000|2022-12-14 03:15:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|8
1670988000000|2022-12-14 03:20:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|20
1670988300000|2022-12-14 03:25:00|8.47|8.27|8.45|8.25|8.47|8.27|8.45|8.25|47
1670988600000|2022-12-14 03:30:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|112
1670988900000|2022-12-14 03:35:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|116
1670989200000|2022-12-14 03:40:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|6
1670989800000|2022-12-14 03:50:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|69
1670990100000|2022-12-14 03:55:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|53
1670990400000|2022-12-14 04:00:00|8.44|8.24|8.46|8.26|8.46|8.26|8.44|8.24|29
1670990700000|2022-12-14 04:05:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|35
1670991000000|2022-12-14 04:10:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|9
1670991300000|2022-12-14 04:15:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|36
1670991600000|2022-12-14 04:20:00|8.47|8.27|8.45|8.25|8.47|8.27|8.45|8.25|11
1670992200000|2022-12-14 04:30:00|8.44|8.24|8.44|8.24|8.44|8.24|8.44|8.24|1
1670992500000|2022-12-14 04:35:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|21
1670992800000|2022-12-14 04:40:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|62
1670993100000|2022-12-14 04:45:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|58
1670993400000|2022-12-14 04:50:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|78
1670993700000|2022-12-14 04:55:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|65
1670994000000|2022-12-14 05:00:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|45
1670994300000|2022-12-14 05:05:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|13
1670994600000|2022-12-14 05:10:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|28
1670994900000|2022-12-14 05:15:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|46
1670995200000|2022-12-14 05:20:00|8.45|8.25|8.44|8.24|8.45|8.25|8.43|8.23|44
1670995500000|2022-12-14 05:25:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|14
1670995800000|2022-12-14 05:30:00|8.45|8.25|8.43|8.23|8.45|8.25|8.43|8.23|67
1670996100000|2022-12-14 05:35:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|65
1670996400000|2022-12-14 05:40:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|45
1670996700000|2022-12-14 05:45:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|75
1670997000000|2022-12-14 05:50:00|8.43|8.23|8.44|8.24|8.45|8.25|8.43|8.23|58
1670997300000|2022-12-14 05:55:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|67
1670997600000|2022-12-14 06:00:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|59
1670997900000|2022-12-14 06:05:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|50
1670998200000|2022-12-14 06:10:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|8
1670998500000|2022-12-14 06:15:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|2
1670998800000|2022-12-14 06:20:00|8.45|8.25|8.46|8.26|8.46|8.26|8.44|8.24|36
1670999100000|2022-12-14 06:25:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|26
1670999400000|2022-12-14 06:30:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|40
1670999700000|2022-12-14 06:35:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|69
1671000000000|2022-12-14 06:40:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|93
1671000300000|2022-12-14 06:45:00|8.45|8.25|8.46|8.26|8.47|8.27|8.45|8.25|58
1671000600000|2022-12-14 06:50:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|23
1671001500000|2022-12-14 07:05:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|8
1671001800000|2022-12-14 07:10:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|2
1671002100000|2022-12-14 07:15:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|53
1671002400000|2022-12-14 07:20:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|31
1671002700000|2022-12-14 07:25:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|21
1671003000000|2022-12-14 07:30:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|16
1671003900000|2022-12-14 07:45:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|19
1671004200000|2022-12-14 07:50:00|8.48|8.28|8.49|8.29|8.5|8.3|8.47|8.27|53
1671004500000|2022-12-14 07:55:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|16
1671004800000|2022-12-14 08:00:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|37
1671005100000|2022-12-14 08:05:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|12
1671005400000|2022-12-14 08:10:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|22
1671006000000|2022-12-14 08:20:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|13
1671006300000|2022-12-14 08:25:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|34
1671006600000|2022-12-14 08:30:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|28
1671006900000|2022-12-14 08:35:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|86
1671007200000|2022-12-14 08:40:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|11
1671007500000|2022-12-14 08:45:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|36
1671007800000|2022-12-14 08:50:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|78
1671008100000|2022-12-14 08:55:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|94
1671008400000|2022-12-14 09:00:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|15
1671008700000|2022-12-14 09:05:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|83
1671009000000|2022-12-14 09:10:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|5
1671009600000|2022-12-14 09:20:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|34
1671009900000|2022-12-14 09:25:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|6
1671010800000|2022-12-14 09:40:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|64
1671011100000|2022-12-14 09:45:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|39
1671011400000|2022-12-14 09:50:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|2
1671011700000|2022-12-14 09:55:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|29
1671012000000|2022-12-14 10:00:00|8.48|8.28|8.46|8.26|8.48|8.28|8.46|8.26|47
1671012300000|2022-12-14 10:05:00|8.47|8.27|8.48|8.28|8.48|8.28|8.46|8.26|14
1671013500000|2022-12-14 10:25:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|60
1671013800000|2022-12-14 10:30:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|42
1671014100000|2022-12-14 10:35:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|43
1671014400000|2022-12-14 10:40:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|93
1671014700000|2022-12-14 10:45:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|8
1671015000000|2022-12-14 10:50:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|12
1671015300000|2022-12-14 10:55:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|28
1671015600000|2022-12-14 11:00:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|105
1671015900000|2022-12-14 11:05:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|50
1671016200000|2022-12-14 11:10:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|74
1671016500000|2022-12-14 11:15:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|91
1671016800000|2022-12-14 11:20:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|60
1671017100000|2022-12-14 11:25:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|59
1671017400000|2022-12-14 11:30:00|8.48|8.28|8.46|8.26|8.48|8.28|8.46|8.26|37
1671017700000|2022-12-14 11:35:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|44
1671018000000|2022-12-14 11:40:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|35
1671018300000|2022-12-14 11:45:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|51
1671018600000|2022-12-14 11:50:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|52
1671018900000|2022-12-14 11:55:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|58
1671019200000|2022-12-14 12:00:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|27
1671019500000|2022-12-14 12:05:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|45
1671019800000|2022-12-14 12:10:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|91
1671020100000|2022-12-14 12:15:00|8.46|8.26|8.45|8.25|8.46|8.26|8.44|8.24|86
1671020400000|2022-12-14 12:20:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|42
1671020700000|2022-12-14 12:25:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|46
1671021000000|2022-12-14 12:30:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|14
1671021300000|2022-12-14 12:35:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|74
1671021600000|2022-12-14 12:40:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|85
1671021900000|2022-12-14 12:45:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|63
1671022200000|2022-12-14 12:50:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|38
1671022500000|2022-12-14 12:55:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|14
1671022800000|2022-12-14 13:00:00|8.46|8.26|8.45|8.25|8.46|8.26|8.44|8.24|54
1671023100000|2022-12-14 13:05:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|68
1671023400000|2022-12-14 13:10:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|39
1671024000000|2022-12-14 13:20:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|18
1671024300000|2022-12-14 13:25:00|8.43|8.23|8.44|8.24|8.45|8.25|8.43|8.23|48
1671024600000|2022-12-14 13:30:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|73
1671024900000|2022-12-14 13:35:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|62
1671025200000|2022-12-14 13:40:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|31
1671025500000|2022-12-14 13:45:00|8.41|8.21|8.42|8.22|8.43|8.23|8.41|8.21|56
1671025800000|2022-12-14 13:50:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|69
1671026100000|2022-12-14 13:55:00|8.42|8.22|8.43|8.23|8.44|8.24|8.42|8.22|102
1671026400000|2022-12-14 14:00:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|97
1671026700000|2022-12-14 14:05:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|84
1671027000000|2022-12-14 14:10:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|43
1671027300000|2022-12-14 14:15:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|10
1671027600000|2022-12-14 14:20:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|8
1671027900000|2022-12-14 14:25:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|2
1671028200000|2022-12-14 14:30:00|8.46|8.26|8.45|8.25|8.46|8.26|8.44|8.24|82
1671028500000|2022-12-14 14:35:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|60
1671028800000|2022-12-14 14:40:00|8.48|8.28|8.46|8.26|8.48|8.28|8.46|8.26|43
1671029100000|2022-12-14 14:45:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|38
1671029400000|2022-12-14 14:50:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|14
1671029700000|2022-12-14 14:55:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|25
1671030000000|2022-12-14 15:00:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|17
1671030300000|2022-12-14 15:05:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|33
1671030600000|2022-12-14 15:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.48|8.28|1
1671030900000|2022-12-14 15:15:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|3
1671031200000|2022-12-14 15:20:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|3
1671031800000|2022-12-14 15:30:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|3
1671032100000|2022-12-14 15:35:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|5
1671032400000|2022-12-14 15:40:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|5
1671033300000|2022-12-14 15:55:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|9
1671033600000|2022-12-14 16:00:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|22
1671033900000|2022-12-14 16:05:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|26
1671034200000|2022-12-14 16:10:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|14
1671034800000|2022-12-14 16:20:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|2
1671035400000|2022-12-14 16:30:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|19
1671035700000|2022-12-14 16:35:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|47
1671036000000|2022-12-14 16:40:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|53
1671036300000|2022-12-14 16:45:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|20
1671036600000|2022-12-14 16:50:00|8.5|8.3|8.49|8.29|8.51|8.31|8.49|8.29|20
1671036900000|2022-12-14 16:55:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|36
1671037200000|2022-12-14 17:00:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|27
1671037800000|2022-12-14 17:10:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|28
1671038100000|2022-12-14 17:15:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|34
1671038400000|2022-12-14 17:20:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|32
1671038700000|2022-12-14 17:25:00|8.49|8.29|8.47|8.27|8.5|8.3|8.47|8.27|49
1671039000000|2022-12-14 17:30:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|29
1671039300000|2022-12-14 17:35:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|33
1671039600000|2022-12-14 17:40:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|83
1671039900000|2022-12-14 17:45:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|32
1671040500000|2022-12-14 17:55:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|3
1671040800000|2022-12-14 18:00:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|12
1671041100000|2022-12-14 18:05:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|3
1671041400000|2022-12-14 18:10:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|59
1671041700000|2022-12-14 18:15:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|37
1671042000000|2022-12-14 18:20:00|8.49|8.29|8.51|8.31|8.52|8.32|8.49|8.29|61
1671042300000|2022-12-14 18:25:00|8.52|8.32|8.5|8.3|8.52|8.32|8.5|8.3|39
1671042600000|2022-12-14 18:30:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|67
1671042900000|2022-12-14 18:35:00|8.5|8.3|8.51|8.31|8.52|8.32|8.5|8.3|24
1671043200000|2022-12-14 18:40:00|8.52|8.32|8.52|8.32|8.52|8.32|8.5|8.3|47
1671043500000|2022-12-14 18:45:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|93
1671043800000|2022-12-14 18:50:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|40
1671044100000|2022-12-14 18:55:00|8.52|8.32|8.46|8.26|8.52|8.32|8.46|8.26|77
1671044400000|2022-12-14 19:00:00|8.45|8.25|8.41|8.21|8.47|8.27|8.32|8.12|163
1671044700000|2022-12-14 19:05:00|8.42|8.22|8.38|8.18|8.42|8.22|8.36|8.16|61
1671045000000|2022-12-14 19:10:00|8.37|8.17|8.42|8.22|8.43|8.23|8.37|8.17|112
1671045300000|2022-12-14 19:15:00|8.41|8.21|8.41|8.21|8.43|8.23|8.41|8.21|85
1671045600000|2022-12-14 19:20:00|8.42|8.22|8.37|8.17|8.42|8.22|8.36|8.16|44
1671045900000|2022-12-14 19:25:00|8.36|8.16|8.39|8.19|8.39|8.19|8.36|8.16|70
1671046200000|2022-12-14 19:30:00|8.38|8.18|8.31|8.11|8.4|8.2|8.31|8.11|70
1671046500000|2022-12-14 19:35:00|8.3|8.1|8.35|8.15|8.35|8.15|8.3|8.1|38
1671046800000|2022-12-14 19:40:00|8.36|8.16|8.39|8.19|8.41|8.21|8.35|8.15|56
1671047100000|2022-12-14 19:45:00|8.38|8.18|8.38|8.18|8.39|8.19|8.36|8.16|69
1671047400000|2022-12-14 19:50:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|39
1671047700000|2022-12-14 19:55:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|77
1671048000000|2022-12-14 20:00:00|8.35|8.15|8.38|8.18|8.38|8.18|8.34|8.14|72
1671048300000|2022-12-14 20:05:00|8.37|8.17|8.36|8.16|8.38|8.18|8.35|8.15|70
1671048600000|2022-12-14 20:10:00|8.37|8.17|8.38|8.18|8.39|8.19|8.36|8.16|60
1671048900000|2022-12-14 20:15:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|17
1671049200000|2022-12-14 20:20:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|79
1671049500000|2022-12-14 20:25:00|8.37|8.17|8.34|8.14|8.37|8.17|8.34|8.14|108
1671049800000|2022-12-14 20:30:00|8.33|8.13|8.33|8.13|8.34|8.14|8.31|8.11|47
1671050100000|2022-12-14 20:35:00|8.32|8.12|8.33|8.13|8.34|8.14|8.32|8.12|24
1671050400000|2022-12-14 20:40:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|19
1671050700000|2022-12-14 20:45:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|37
1671051000000|2022-12-14 20:50:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|25
1671051300000|2022-12-14 20:55:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|99
1671051600000|2022-12-14 21:00:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|21
1671051900000|2022-12-14 21:05:00|8.37|8.17|8.38|8.18|8.38|8.18|8.36|8.16|24
1671052200000|2022-12-14 21:10:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|72
1671052500000|2022-12-14 21:15:00|8.37|8.17|8.38|8.18|8.39|8.19|8.37|8.17|12
1671052800000|2022-12-14 21:20:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|32
1671053100000|2022-12-14 21:25:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|53
1671053400000|2022-12-14 21:30:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|18
1671053700000|2022-12-14 21:35:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|3
1671054000000|2022-12-14 21:40:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|16
1671054300000|2022-12-14 21:45:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1671054900000|2022-12-14 21:55:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|9
1671055200000|2022-12-14 22:00:00|8.39|8.19|8.37|8.17|8.39|8.19|8.37|8.17|3
1671055500000|2022-12-14 22:05:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|11
1671055800000|2022-12-14 22:10:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1671056100000|2022-12-14 22:15:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1671056400000|2022-12-14 22:20:00|8.39|8.19|8.4|8.2|8.4|8.2|8.38|8.18|14
1671057000000|2022-12-14 22:30:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1671057300000|2022-12-14 22:35:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1671058500000|2022-12-14 22:55:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|2
1671058800000|2022-12-14 23:00:00|8.39|8.19|8.38|8.18|8.39|8.19|8.37|8.17|38
1671059100000|2022-12-14 23:05:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|5
1671059400000|2022-12-14 23:10:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|17
1671059700000|2022-12-14 23:15:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|12
1671060000000|2022-12-14 23:20:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|24
1671060300000|2022-12-14 23:25:00|8.39|8.19|8.41|8.21|8.41|8.21|8.38|8.18|13
1671060600000|2022-12-14 23:30:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|30
1671060900000|2022-12-14 23:35:00|8.4|8.2|8.39|8.19|8.4|8.2|8.39|8.19|18
1671061200000|2022-12-14 23:40:00|8.4|8.2|8.39|8.19|8.4|8.2|8.39|8.19|34
1671061500000|2022-12-14 23:45:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|11
1671061800000|2022-12-14 23:50:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|15
1671062100000|2022-12-14 23:55:00|8.42|8.22|8.4|8.2|8.42|8.22|8.4|8.2|5
1671062400000|2022-12-15 00:00:00|8.41|8.21|8.4|8.2|8.41|8.21|8.39|8.19|30
1671062700000|2022-12-15 00:05:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|21
1671063000000|2022-12-15 00:10:00|8.4|8.2|8.42|8.22|8.42|8.22|8.4|8.2|31
1671063300000|2022-12-15 00:15:00|8.41|8.21|8.41|8.21|8.41|8.21|8.41|8.21|1
1671063600000|2022-12-15 00:20:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|5
1671063900000|2022-12-15 00:25:00|8.39|8.19|8.41|8.21|8.41|8.21|8.38|8.18|9
1671064200000|2022-12-15 00:30:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|4
1671064500000|2022-12-15 00:35:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|59
1671064800000|2022-12-15 00:40:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|39
1671065100000|2022-12-15 00:45:00|8.4|8.2|8.39|8.19|8.4|8.2|8.38|8.18|20
1671065400000|2022-12-15 00:50:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|64
1671065700000|2022-12-15 00:55:00|8.38|8.18|8.37|8.17|8.39|8.19|8.37|8.17|50
1671066000000|2022-12-15 01:00:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|58
1671066300000|2022-12-15 01:05:00|8.38|8.18|8.36|8.16|8.38|8.18|8.36|8.16|109
1671066600000|2022-12-15 01:10:00|8.37|8.17|8.38|8.18|8.39|8.19|8.36|8.16|42
1671066900000|2022-12-15 01:15:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|36
1671067200000|2022-12-15 01:20:00|8.39|8.19|8.37|8.17|8.39|8.19|8.37|8.17|19
1671067500000|2022-12-15 01:25:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|3
1671067800000|2022-12-15 01:30:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|45
1671068100000|2022-12-15 01:35:00|8.36|8.16|8.34|8.14|8.37|8.17|8.31|8.11|47
1671068400000|2022-12-15 01:40:00|8.33|8.13|8.28|8.08|8.34|8.14|8.28|8.08|42
1671068700000|2022-12-15 01:45:00|8.29|8.09|8.3|8.1|8.32|8.12|8.27|8.07|90
1671069000000|2022-12-15 01:50:00|8.29|8.09|8.28|8.08|8.3|8.1|8.27|8.07|78
1671069300000|2022-12-15 01:55:00|8.29|8.09|8.3|8.1|8.31|8.11|8.28|8.08|44
1671069600000|2022-12-15 02:00:00|8.29|8.09|8.27|8.07|8.3|8.1|8.26|8.06|47
1671069900000|2022-12-15 02:05:00|8.26|8.06|8.3|8.1|8.31|8.11|8.26|8.06|83
1671070200000|2022-12-15 02:10:00|8.31|8.11|8.32|8.12|8.33|8.13|8.29|8.09|42
1671070500000|2022-12-15 02:15:00|8.31|8.11|8.34|8.14|8.34|8.14|8.31|8.11|58
1671070800000|2022-12-15 02:20:00|8.33|8.13|8.32|8.12|8.34|8.14|8.31|8.11|46
1671071100000|2022-12-15 02:25:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|3
1671071400000|2022-12-15 02:30:00|8.32|8.12|8.35|8.15|8.36|8.16|8.31|8.11|40
1671071700000|2022-12-15 02:35:00|8.36|8.16|8.37|8.17|8.37|8.17|8.35|8.15|26
1671072000000|2022-12-15 02:40:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|15
1671072300000|2022-12-15 02:45:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|6
1671072600000|2022-12-15 02:50:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1671073200000|2022-12-15 03:00:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|14
1671073500000|2022-12-15 03:05:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|24
1671073800000|2022-12-15 03:10:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|3
1671074400000|2022-12-15 03:20:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|6
1671074700000|2022-12-15 03:25:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|6
1671075000000|2022-12-15 03:30:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1671075600000|2022-12-15 03:40:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|15
1671075900000|2022-12-15 03:45:00|8.41|8.21|8.4|8.2|8.41|8.21|8.39|8.19|18
1671076200000|2022-12-15 03:50:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|25
1671076500000|2022-12-15 03:55:00|8.4|8.2|8.39|8.19|8.4|8.2|8.38|8.18|18
1671076800000|2022-12-15 04:00:00|8.4|8.2|8.38|8.18|8.4|8.2|8.38|8.18|41
1671077100000|2022-12-15 04:05:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|6
1671077400000|2022-12-15 04:10:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|14
1671077700000|2022-12-15 04:15:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|3
1671078000000|2022-12-15 04:20:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|7
1671078300000|2022-12-15 04:25:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|21
1671078600000|2022-12-15 04:30:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|14
1671078900000|2022-12-15 04:35:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|22
1671079200000|2022-12-15 04:40:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|4
1671079800000|2022-12-15 04:50:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1671080100000|2022-12-15 04:55:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|23
1671080400000|2022-12-15 05:00:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|31
1671080700000|2022-12-15 05:05:00|8.37|8.17|8.38|8.18|8.39|8.19|8.37|8.17|24
1671081000000|2022-12-15 05:10:00|8.39|8.19|8.38|8.18|8.39|8.19|8.37|8.17|34
1671081300000|2022-12-15 05:15:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|9
1671081600000|2022-12-15 05:20:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|14
1671081900000|2022-12-15 05:25:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|30
1671082200000|2022-12-15 05:30:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|46
1671082500000|2022-12-15 05:35:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|31
1671082800000|2022-12-15 05:40:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|4
1671083400000|2022-12-15 05:50:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|2
1671083700000|2022-12-15 05:55:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|5
1671084000000|2022-12-15 06:00:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|22
1671084300000|2022-12-15 06:05:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|37
1671084600000|2022-12-15 06:10:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|16
1671084900000|2022-12-15 06:15:00|8.37|8.17|8.38|8.18|8.39|8.19|8.37|8.17|16
1671085200000|2022-12-15 06:20:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|8
1671085800000|2022-12-15 06:30:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|15
1671086100000|2022-12-15 06:35:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|6
1671086700000|2022-12-15 06:45:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|17
1671087000000|2022-12-15 06:50:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|22
1671087300000|2022-12-15 06:55:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|30
1671087600000|2022-12-15 07:00:00|8.35|8.15|8.36|8.16|8.37|8.17|8.35|8.15|64
1671087900000|2022-12-15 07:05:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|46
1671088200000|2022-12-15 07:10:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|32
1671088500000|2022-12-15 07:15:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|42
1671088800000|2022-12-15 07:20:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|29
1671089100000|2022-12-15 07:25:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|4
1671089400000|2022-12-15 07:30:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|31
1671089700000|2022-12-15 07:35:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|44
1671090000000|2022-12-15 07:40:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|11
1671090300000|2022-12-15 07:45:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|18
1671090600000|2022-12-15 07:50:00|8.38|8.18|8.36|8.16|8.38|8.18|8.36|8.16|13
1671090900000|2022-12-15 07:55:00|8.35|8.15|8.37|8.17|8.37|8.17|8.35|8.15|33
1671091200000|2022-12-15 08:00:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|35
1671091500000|2022-12-15 08:05:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|10
1671091800000|2022-12-15 08:10:00|8.37|8.17|8.37|8.17|8.38|8.18|8.36|8.16|37
1671092100000|2022-12-15 08:15:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|25
1671092400000|2022-12-15 08:20:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|35
1671092700000|2022-12-15 08:25:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|49
1671093000000|2022-12-15 08:30:00|8.35|8.15|8.37|8.17|8.37|8.17|8.35|8.15|7
1671093300000|2022-12-15 08:35:00|8.36|8.16|8.37|8.17|8.38|8.18|8.36|8.16|48
1671093600000|2022-12-15 08:40:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|47
1671093900000|2022-12-15 08:45:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|2
1671094200000|2022-12-15 08:50:00|8.37|8.17|8.35|8.15|8.38|8.18|8.34|8.14|23
1671094500000|2022-12-15 08:55:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|7
1671094800000|2022-12-15 09:00:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|65
1671095100000|2022-12-15 09:05:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|34
1671095400000|2022-12-15 09:10:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|18
1671095700000|2022-12-15 09:15:00|8.34|8.14|8.36|8.16|8.36|8.16|8.34|8.14|47
1671096300000|2022-12-15 09:25:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|134
1671096600000|2022-12-15 09:30:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|67
1671096900000|2022-12-15 09:35:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|84
1671097200000|2022-12-15 09:40:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|29
1671097500000|2022-12-15 09:45:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|81
1671097800000|2022-12-15 09:50:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|8
1671098100000|2022-12-15 09:55:00|8.34|8.14|8.34|8.14|8.36|8.16|8.34|8.14|67
1671098400000|2022-12-15 10:00:00|8.35|8.15|8.34|8.14|8.35|8.15|8.33|8.13|42
1671098700000|2022-12-15 10:05:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|66
1671099000000|2022-12-15 10:10:00|8.33|8.13|8.33|8.13|8.34|8.14|8.33|8.13|43
1671099300000|2022-12-15 10:15:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|85
1671099900000|2022-12-15 10:25:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|18
1671100200000|2022-12-15 10:30:00|8.31|8.11|8.33|8.13|8.33|8.13|8.31|8.11|35
1671100500000|2022-12-15 10:35:00|8.32|8.12|8.31|8.11|8.33|8.13|8.31|8.11|56
1671100800000|2022-12-15 10:40:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|16
1671101100000|2022-12-15 10:45:00|8.3|8.1|8.32|8.12|8.32|8.12|8.3|8.1|39
1671101400000|2022-12-15 10:50:00|8.31|8.11|8.32|8.12|8.33|8.13|8.31|8.11|36
1671101700000|2022-12-15 10:55:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|3
1671102000000|2022-12-15 11:00:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|81
1671102300000|2022-12-15 11:05:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|79
1671102600000|2022-12-15 11:10:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|9
1671102900000|2022-12-15 11:15:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|61
1671103200000|2022-12-15 11:20:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|29
1671103500000|2022-12-15 11:25:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|16
1671103800000|2022-12-15 11:30:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|41
1671104100000|2022-12-15 11:35:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|97
1671104400000|2022-12-15 11:40:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|63
1671104700000|2022-12-15 11:45:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|20
1671105000000|2022-12-15 11:50:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|60
1671105300000|2022-12-15 11:55:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|47
1671105600000|2022-12-15 12:00:00|8.31|8.11|8.31|8.11|8.32|8.12|8.3|8.1|13
1671105900000|2022-12-15 12:05:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|16
1671106200000|2022-12-15 12:10:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|19
1671106500000|2022-12-15 12:15:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|29
1671106800000|2022-12-15 12:20:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|27
1671107100000|2022-12-15 12:25:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|5
1671107400000|2022-12-15 12:30:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|15
1671109500000|2022-12-15 13:05:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|24
1671109800000|2022-12-15 13:10:00|8.29|8.09|8.29|8.09|8.3|8.1|8.28|8.08|63
1671110100000|2022-12-15 13:15:00|8.28|8.08|8.28|8.08|8.29|8.09|8.28|8.08|63
1671110400000|2022-12-15 13:20:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|26
1671110700000|2022-12-15 13:25:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|13
1671111000000|2022-12-15 13:30:00|8.3|8.1|8.3|8.1|8.32|8.12|8.28|8.08|67
1671111300000|2022-12-15 13:35:00|8.31|8.11|8.28|8.08|8.31|8.11|8.28|8.08|86
1671111600000|2022-12-15 13:40:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|109
1671111900000|2022-12-15 13:45:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|52
1671112200000|2022-12-15 13:50:00|8.28|8.08|8.3|8.1|8.3|8.1|8.28|8.08|3
1671112500000|2022-12-15 13:55:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|80
1671112800000|2022-12-15 14:00:00|8.29|8.09|8.49|8.29|8.51|8.31|8.29|8.09|178
1671113100000|2022-12-15 14:05:00|8.5|8.3|8.49|8.29|8.59|8.39|8.45|8.25|218
1671113400000|2022-12-15 14:10:00|8.48|8.28|8.44|8.24|8.48|8.28|8.41|8.21|100
1671113700000|2022-12-15 14:15:00|8.43|8.23|8.43|8.23|8.44|8.24|8.41|8.21|139
1671114000000|2022-12-15 14:20:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|169
1671114300000|2022-12-15 14:25:00|8.43|8.23|8.42|8.22|8.44|8.24|8.41|8.21|74
1671114600000|2022-12-15 14:30:00|8.41|8.21|8.39|8.19|8.42|8.22|8.38|8.18|47
1671114900000|2022-12-15 14:35:00|8.38|8.18|8.4|8.2|8.4|8.2|8.38|8.18|71
1671115200000|2022-12-15 14:40:00|8.39|8.19|8.4|8.2|8.41|8.21|8.39|8.19|30
1671115500000|2022-12-15 14:45:00|8.41|8.21|8.39|8.19|8.41|8.21|8.38|8.18|95
1671115800000|2022-12-15 14:50:00|8.4|8.2|8.43|8.23|8.44|8.24|8.39|8.19|84
1671116100000|2022-12-15 14:55:00|8.44|8.24|8.45|8.25|8.46|8.26|8.43|8.23|92
1671116400000|2022-12-15 15:00:00|8.46|8.26|8.43|8.23|8.46|8.26|8.43|8.23|68
1671116700000|2022-12-15 15:05:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|54
1671117000000|2022-12-15 15:10:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|24
1671117300000|2022-12-15 15:15:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|14
1671117600000|2022-12-15 15:20:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|34
1671117900000|2022-12-15 15:25:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|8
1671118200000|2022-12-15 15:30:00|8.4|8.2|8.41|8.21|8.42|8.22|8.4|8.2|98
1671118500000|2022-12-15 15:35:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|75
1671118800000|2022-12-15 15:40:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|33
1671119100000|2022-12-15 15:45:00|8.42|8.22|8.4|8.2|8.42|8.22|8.4|8.2|77
1671119400000|2022-12-15 15:50:00|8.41|8.21|8.4|8.2|8.41|8.21|8.39|8.19|58
1671119700000|2022-12-15 15:55:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|8
1671120000000|2022-12-15 16:00:00|8.41|8.21|8.39|8.19|8.41|8.21|8.39|8.19|55
1671120300000|2022-12-15 16:05:00|8.4|8.2|8.38|8.18|8.4|8.2|8.38|8.18|13
1671120600000|2022-12-15 16:10:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|108
1671120900000|2022-12-15 16:15:00|8.39|8.19|8.38|8.18|8.39|8.19|8.37|8.17|92
1671121200000|2022-12-15 16:20:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|40
1671121500000|2022-12-15 16:25:00|8.39|8.19|8.37|8.17|8.39|8.19|8.37|8.17|49
1671121800000|2022-12-15 16:30:00|8.36|8.16|8.35|8.15|8.37|8.17|8.35|8.15|28
1671122100000|2022-12-15 16:35:00|8.36|8.16|8.37|8.17|8.38|8.18|8.36|8.16|50
1671122400000|2022-12-15 16:40:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|45
1671122700000|2022-12-15 16:45:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|57
1671123000000|2022-12-15 16:50:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1671123300000|2022-12-15 16:55:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|12
1671123600000|2022-12-15 17:00:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|50
1671123900000|2022-12-15 17:05:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|12
1671124200000|2022-12-15 17:10:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|16
1671124500000|2022-12-15 17:15:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|40
1671124800000|2022-12-15 17:20:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|75
1671125100000|2022-12-15 17:25:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|60
1671125400000|2022-12-15 17:30:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|38
1671125700000|2022-12-15 17:35:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|28
1671126000000|2022-12-15 17:40:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|7
1671126300000|2022-12-15 17:45:00|8.37|8.17|8.36|8.16|8.38|8.18|8.36|8.16|44
1671126600000|2022-12-15 17:50:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|6
1671126900000|2022-12-15 17:55:00|8.35|8.15|8.33|8.13|8.36|8.16|8.32|8.12|17
1671127200000|2022-12-15 18:00:00|8.34|8.14|8.32|8.12|8.34|8.14|8.32|8.12|19
1671127500000|2022-12-15 18:05:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|48
1671127800000|2022-12-15 18:10:00|8.31|8.11|8.31|8.11|8.32|8.12|8.3|8.1|17
1671128400000|2022-12-15 18:20:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|7
1671129000000|2022-12-15 18:30:00|8.29|8.09|8.27|8.07|8.3|8.1|8.26|8.06|11
1671129300000|2022-12-15 18:35:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|7
1671129600000|2022-12-15 18:40:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|13
1671129900000|2022-12-15 18:45:00|8.28|8.08|8.24|8.04|8.29|8.09|8.22|8.02|33
1671130200000|2022-12-15 18:50:00|8.23|8.03|8.25|8.05|8.25|8.05|8.23|8.03|25
1671130500000|2022-12-15 18:55:00|8.26|8.06|8.27|8.07|8.28|8.08|8.25|8.05|24
1671130800000|2022-12-15 19:00:00|8.28|8.08|8.27|8.07|8.28|8.08|8.26|8.06|24
1671131100000|2022-12-15 19:05:00|8.26|8.06|8.27|8.07|8.27|8.07|8.26|8.06|18
1671131700000|2022-12-15 19:15:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|7
1671132300000|2022-12-15 19:25:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|18
1671132600000|2022-12-15 19:30:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|3
1671132900000|2022-12-15 19:35:00|8.28|8.08|8.29|8.09|8.3|8.1|8.28|8.08|4
1671133500000|2022-12-15 19:45:00|8.28|8.08|8.28|8.08|8.29|8.09|8.28|8.08|39
1671133800000|2022-12-15 19:50:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|3
1671134400000|2022-12-15 20:00:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|6
1671134700000|2022-12-15 20:05:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|6
1671135000000|2022-12-15 20:10:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|16
1671135600000|2022-12-15 20:20:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|9
1671135900000|2022-12-15 20:25:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|24
1671136200000|2022-12-15 20:30:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|6
1671136500000|2022-12-15 20:35:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|17
1671136800000|2022-12-15 20:40:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|10
1671137400000|2022-12-15 20:50:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|2
1671137700000|2022-12-15 20:55:00|8.28|8.08|8.28|8.08|8.29|8.09|8.28|8.08|7
1671138000000|2022-12-15 21:00:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|6
1671138600000|2022-12-15 21:10:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|7
1671138900000|2022-12-15 21:15:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|7
1671139200000|2022-12-15 21:20:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|22
1671139500000|2022-12-15 21:25:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|17
1671139800000|2022-12-15 21:30:00|8.26|8.06|8.27|8.07|8.27|8.07|8.26|8.06|16
1671140100000|2022-12-15 21:35:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|57
1671140400000|2022-12-15 21:40:00|8.27|8.07|8.24|8.04|8.27|8.07|8.24|8.04|12
1671140700000|2022-12-15 21:45:00|8.23|8.03|8.27|8.07|8.27|8.07|8.22|8.02|37
1671141000000|2022-12-15 21:50:00|8.26|8.06|8.27|8.07|8.27|8.07|8.26|8.06|36
1671141300000|2022-12-15 21:55:00|8.26|8.06|8.26|8.06|8.27|8.07|8.25|8.05|25
1671141600000|2022-12-15 22:00:00|8.25|8.05|8.23|8.03|8.25|8.05|8.23|8.03|3
1671141900000|2022-12-15 22:05:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|19
1671142200000|2022-12-15 22:10:00|8.23|8.03|8.25|8.05|8.25|8.05|8.23|8.03|7
1671142500000|2022-12-15 22:15:00|8.24|8.04|8.24|8.04|8.24|8.04|8.24|8.04|1
1671142800000|2022-12-15 22:20:00|8.23|8.03|8.25|8.05|8.25|8.05|8.23|8.03|5
1671143400000|2022-12-15 22:30:00|8.24|8.04|8.24|8.04|8.25|8.05|8.24|8.04|5
1671143700000|2022-12-15 22:35:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|6
1671144000000|2022-12-15 22:40:00|8.23|8.03|8.25|8.05|8.25|8.05|8.23|8.03|3
1671144300000|2022-12-15 22:45:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|26
1671145200000|2022-12-15 23:00:00|8.26|8.06|8.26|8.06|8.26|8.06|8.25|8.05|9
1671145500000|2022-12-15 23:05:00|8.27|8.07|8.27|8.07|8.27|8.07|8.26|8.06|13
1671145800000|2022-12-15 23:10:00|8.26|8.06|8.27|8.07|8.27|8.07|8.26|8.06|64
1671146100000|2022-12-15 23:15:00|8.26|8.06|8.28|8.08|8.28|8.08|8.25|8.05|55
1671146400000|2022-12-15 23:20:00|8.27|8.07|8.26|8.06|8.28|8.08|8.26|8.06|60
1671146700000|2022-12-15 23:25:00|8.27|8.07|8.26|8.06|8.27|8.07|8.26|8.06|52
1671147000000|2022-12-15 23:30:00|8.27|8.07|8.26|8.06|8.27|8.07|8.25|8.05|46
1671147300000|2022-12-15 23:35:00|8.25|8.05|8.26|8.06|8.27|8.07|8.24|8.04|56
1671147600000|2022-12-15 23:40:00|8.25|8.05|8.27|8.07|8.28|8.08|8.25|8.05|73
1671147900000|2022-12-15 23:45:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|45
1671148200000|2022-12-15 23:50:00|8.29|8.09|8.29|8.09|8.29|8.09|8.27|8.07|55
1671148500000|2022-12-15 23:55:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|43
1671148800000|2022-12-16 00:00:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|7
1671149100000|2022-12-16 00:05:00|8.28|8.08|8.29|8.09|8.29|8.09|8.27|8.07|32
1671149400000|2022-12-16 00:10:00|8.28|8.08|8.29|8.09|8.3|8.1|8.28|8.08|48
1671149700000|2022-12-16 00:15:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|3
1671150600000|2022-12-16 00:30:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|4
1671151200000|2022-12-16 00:40:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|2
1671151800000|2022-12-16 00:50:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|8
1671152700000|2022-12-16 01:05:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|55
1671153000000|2022-12-16 01:10:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|77
1671153300000|2022-12-16 01:15:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|23
1671153600000|2022-12-16 01:20:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|38
1671153900000|2022-12-16 01:25:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|40
1671154200000|2022-12-16 01:30:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|43
1671154500000|2022-12-16 01:35:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|44
1671154800000|2022-12-16 01:40:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|2
1671155100000|2022-12-16 01:45:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|77
1671155400000|2022-12-16 01:50:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|52
1671155700000|2022-12-16 01:55:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|40
1671156600000|2022-12-16 02:10:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|32
1671156900000|2022-12-16 02:15:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|55
1671157500000|2022-12-16 02:25:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|3
1671157800000|2022-12-16 02:30:00|8.32|8.12|8.3|8.1|8.32|8.12|8.3|8.1|21
1671158100000|2022-12-16 02:35:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|55
1671158400000|2022-12-16 02:40:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|3
1671159300000|2022-12-16 02:55:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|19
1671159600000|2022-12-16 03:00:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|19
1671159900000|2022-12-16 03:05:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|53
1671160200000|2022-12-16 03:10:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|15
1671161100000|2022-12-16 03:25:00|8.29|8.09|8.28|8.08|8.3|8.1|8.28|8.08|16
1671161400000|2022-12-16 03:30:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|9
1671162000000|2022-12-16 03:40:00|8.28|8.08|8.28|8.08|8.29|8.09|8.28|8.08|3
1671162300000|2022-12-16 03:45:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|69
1671162600000|2022-12-16 03:50:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|98
1671162900000|2022-12-16 03:55:00|8.28|8.08|8.29|8.09|8.3|8.1|8.28|8.08|58
1671163200000|2022-12-16 04:00:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|14
1671164100000|2022-12-16 04:15:00|8.28|8.08|8.28|8.08|8.29|8.09|8.28|8.08|3
1671164400000|2022-12-16 04:20:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|26
1671164700000|2022-12-16 04:25:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|24
1671165000000|2022-12-16 04:30:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|55
1671165300000|2022-12-16 04:35:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|85
1671165600000|2022-12-16 04:40:00|8.27|8.07|8.27|8.07|8.27|8.07|8.26|8.06|19
1671165900000|2022-12-16 04:45:00|8.26|8.06|8.27|8.07|8.27|8.07|8.26|8.06|18
1671166500000|2022-12-16 04:55:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|53
1671166800000|2022-12-16 05:00:00|8.27|8.07|8.26|8.06|8.27|8.07|8.25|8.05|58
1671167100000|2022-12-16 05:05:00|8.25|8.05|8.25|8.05|8.26|8.06|8.25|8.05|55
1671167400000|2022-12-16 05:10:00|8.26|8.06|8.24|8.04|8.26|8.06|8.24|8.04|45
1671167700000|2022-12-16 05:15:00|8.25|8.05|8.26|8.06|8.26|8.06|8.24|8.04|82
1671168000000|2022-12-16 05:20:00|8.27|8.07|8.26|8.06|8.27|8.07|8.26|8.06|12
1671168300000|2022-12-16 05:25:00|8.27|8.07|8.26|8.06|8.27|8.07|8.26|8.06|20
1671168600000|2022-12-16 05:30:00|8.27|8.07|8.26|8.06|8.27|8.07|8.26|8.06|4
1671168900000|2022-12-16 05:35:00|8.27|8.07|8.26|8.06|8.27|8.07|8.26|8.06|32
1671169200000|2022-12-16 05:40:00|8.27|8.07|8.28|8.08|8.29|8.09|8.26|8.06|76
1671169500000|2022-12-16 05:45:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|62
1671169800000|2022-12-16 05:50:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|10
1671170100000|2022-12-16 05:55:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|49
1671170400000|2022-12-16 06:00:00|8.28|8.08|8.28|8.08|8.29|8.09|8.28|8.08|55
1671170700000|2022-12-16 06:05:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|31
1671171000000|2022-12-16 06:10:00|8.28|8.08|8.27|8.07|8.28|8.08|8.27|8.07|60
1671171300000|2022-12-16 06:15:00|8.28|8.08|8.27|8.07|8.28|8.08|8.27|8.07|10
1671172200000|2022-12-16 06:30:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|41
1671172500000|2022-12-16 06:35:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|17
1671172800000|2022-12-16 06:40:00|8.28|8.08|8.28|8.08|8.29|8.09|8.27|8.07|7
1671173100000|2022-12-16 06:45:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|27
1671173400000|2022-12-16 06:50:00|8.28|8.08|8.28|8.08|8.29|8.09|8.28|8.08|61
1671173700000|2022-12-16 06:55:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|74
1671174000000|2022-12-16 07:00:00|8.29|8.09|8.31|8.11|8.32|8.12|8.28|8.08|35
1671174300000|2022-12-16 07:05:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|64
1671174600000|2022-12-16 07:10:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|19
1671174900000|2022-12-16 07:15:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|20
1671175200000|2022-12-16 07:20:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|48
1671175500000|2022-12-16 07:25:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|15
1671175800000|2022-12-16 07:30:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|24
1671176100000|2022-12-16 07:35:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|25
1671176400000|2022-12-16 07:40:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|23
1671176700000|2022-12-16 07:45:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|25
1671177000000|2022-12-16 07:50:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|37
1671177300000|2022-12-16 07:55:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|5
1671177600000|2022-12-16 08:00:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|38
1671177900000|2022-12-16 08:05:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|11
1671178200000|2022-12-16 08:10:00|8.3|8.1|8.3|8.1|8.3|8.1|8.3|8.1|1
1671178500000|2022-12-16 08:15:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|40
1671179100000|2022-12-16 08:25:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|23
1671179400000|2022-12-16 08:30:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|115
1671179700000|2022-12-16 08:35:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|37
1671180000000|2022-12-16 08:40:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|64
1671180300000|2022-12-16 08:45:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|37
1671180600000|2022-12-16 08:50:00|8.29|8.09|8.2|8|8.3|8.1|8.2|8|64
1671180900000|2022-12-16 08:55:00|8.19|7.99|8.22|8.02|8.23|8.03|8.17|7.97|86
1671181200000|2022-12-16 09:00:00|8.21|8.01|8.04|7.84|8.21|8.01|7.89|7.69|277
1671181500000|2022-12-16 09:05:00|8.05|7.85|8|7.8|8.05|7.85|7.94|7.74|270
1671181800000|2022-12-16 09:10:00|8.01|7.81|7.97|7.77|8.01|7.81|7.95|7.75|141
1671182100000|2022-12-16 09:15:00|7.96|7.76|8.03|7.83|8.03|7.83|7.95|7.75|118
1671182400000|2022-12-16 09:20:00|8.02|7.82|8.04|7.84|8.06|7.86|8.01|7.81|63
1671182700000|2022-12-16 09:25:00|8.03|7.83|8.05|7.85|8.06|7.86|8.03|7.83|51
1671183000000|2022-12-16 09:30:00|8.04|7.84|8.03|7.83|8.06|7.86|8.02|7.82|56
1671183300000|2022-12-16 09:35:00|8.02|7.82|8.03|7.83|8.04|7.84|8.01|7.81|88
1671183600000|2022-12-16 09:40:00|8.02|7.82|8.02|7.82|8.03|7.83|8.01|7.81|43
1671183900000|2022-12-16 09:45:00|8.01|7.81|8.04|7.84|8.04|7.84|8.01|7.81|40
1671184200000|2022-12-16 09:50:00|8.03|7.83|8.04|7.84|8.05|7.85|8.03|7.83|60
1671184500000|2022-12-16 09:55:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|38
1671184800000|2022-12-16 10:00:00|8.03|7.83|8.03|7.83|8.05|7.85|8.03|7.83|71
1671185100000|2022-12-16 10:05:00|8.04|7.84|8.03|7.83|8.05|7.85|8.02|7.82|42
1671185400000|2022-12-16 10:10:00|8.02|7.82|8.01|7.81|8.03|7.83|8.01|7.81|16
1671185700000|2022-12-16 10:15:00|8.02|7.82|8.02|7.82|8.03|7.83|7.99|7.79|31
1671186300000|2022-12-16 10:25:00|8.01|7.81|7.98|7.78|8.01|7.81|7.98|7.78|30
1671186600000|2022-12-16 10:30:00|7.97|7.77|8|7.8|8|7.8|7.97|7.77|36
1671186900000|2022-12-16 10:35:00|7.99|7.79|8|7.8|8.01|7.81|7.99|7.79|16
1671187200000|2022-12-16 10:40:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|21
1671187500000|2022-12-16 10:45:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|60
1671187800000|2022-12-16 10:50:00|8|7.8|8|7.8|8.01|7.81|7.99|7.79|43
1671188100000|2022-12-16 10:55:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|26
1671188400000|2022-12-16 11:00:00|7.99|7.79|8.03|7.83|8.03|7.83|7.99|7.79|55
1671188700000|2022-12-16 11:05:00|8.02|7.82|8.03|7.83|8.03|7.83|8.02|7.82|34
1671189000000|2022-12-16 11:10:00|8.04|7.84|8.05|7.85|8.05|7.85|8.03|7.83|18
1671189300000|2022-12-16 11:15:00|8.04|7.84|8.03|7.83|8.05|7.85|8.03|7.83|60
1671189600000|2022-12-16 11:20:00|8.02|7.82|8.02|7.82|8.03|7.83|8.02|7.82|55
1671189900000|2022-12-16 11:25:00|8.03|7.83|8.04|7.84|8.04|7.84|8.02|7.82|26
1671190200000|2022-12-16 11:30:00|8.03|7.83|8.06|7.86|8.06|7.86|8.03|7.83|42
1671190500000|2022-12-16 11:35:00|8.05|7.85|8.04|7.84|8.06|7.86|8.04|7.84|92
1671190800000|2022-12-16 11:40:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|44
1671191100000|2022-12-16 11:45:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|18
1671191700000|2022-12-16 11:55:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|2
1671192000000|2022-12-16 12:00:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|12
1671192300000|2022-12-16 12:05:00|8.05|7.85|8.04|7.84|8.05|7.85|8.02|7.82|138
1671192600000|2022-12-16 12:10:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|49
1671192900000|2022-12-16 12:15:00|8.04|7.84|8.05|7.85|8.05|7.85|8.03|7.83|38
1671193200000|2022-12-16 12:20:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|31
1671193500000|2022-12-16 12:25:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|51
1671193800000|2022-12-16 12:30:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|20
1671194400000|2022-12-16 12:40:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|17
1671195300000|2022-12-16 12:55:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|7
1671195900000|2022-12-16 13:05:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|7
1671196200000|2022-12-16 13:10:00|8.05|7.85|8.05|7.85|8.05|7.85|8.05|7.85|1
1671196500000|2022-12-16 13:15:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|14
1671196800000|2022-12-16 13:20:00|8.06|7.86|8.04|7.84|8.06|7.86|8.04|7.84|9
1671197100000|2022-12-16 13:25:00|8.03|7.83|8.04|7.84|8.05|7.85|8.03|7.83|26
1671197400000|2022-12-16 13:30:00|8.05|7.85|8.02|7.82|8.05|7.85|8.02|7.82|56
1671197700000|2022-12-16 13:35:00|8.03|7.83|8.03|7.83|8.05|7.85|8.02|7.82|57
1671198000000|2022-12-16 13:40:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|23
1671198300000|2022-12-16 13:45:00|8.03|7.83|8.04|7.84|8.04|7.84|8.02|7.82|22
1671198600000|2022-12-16 13:50:00|8.05|7.85|8.03|7.83|8.05|7.85|8.03|7.83|15
1671198900000|2022-12-16 13:55:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|14
1671199200000|2022-12-16 14:00:00|8.02|7.82|8.03|7.83|8.05|7.85|8|7.8|36
1671199500000|2022-12-16 14:05:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|20
1671199800000|2022-12-16 14:10:00|8.02|7.82|8.02|7.82|8.03|7.83|8.01|7.81|41
1671200100000|2022-12-16 14:15:00|8.01|7.81|7.99|7.79|8.02|7.82|7.97|7.77|51
1671200400000|2022-12-16 14:20:00|8|7.8|8.04|7.84|8.05|7.85|7.99|7.79|91
1671200700000|2022-12-16 14:25:00|8.03|7.83|8.06|7.86|8.06|7.86|8.03|7.83|28
1671201000000|2022-12-16 14:30:00|8.05|7.85|8.07|7.87|8.09|7.89|8.05|7.85|71
1671201300000|2022-12-16 14:35:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|33
1671201600000|2022-12-16 14:40:00|8.05|7.85|8.07|7.87|8.07|7.87|8.05|7.85|55
1671201900000|2022-12-16 14:45:00|8.08|7.88|8.08|7.88|8.08|7.88|8.06|7.86|21
1671202200000|2022-12-16 14:50:00|8.07|7.87|8.07|7.87|8.07|7.87|8.07|7.87|1
1671202500000|2022-12-16 14:55:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|10
1671202800000|2022-12-16 15:00:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|15
1671203100000|2022-12-16 15:05:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|30
1671203700000|2022-12-16 15:15:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|17
1671204000000|2022-12-16 15:20:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|12
1671204300000|2022-12-16 15:25:00|8.06|7.86|8.04|7.84|8.06|7.86|8.04|7.84|41
1671204600000|2022-12-16 15:30:00|8.05|7.85|8.06|7.86|8.07|7.87|8.04|7.84|78
1671204900000|2022-12-16 15:35:00|8.07|7.87|8.08|7.88|8.08|7.88|8.06|7.86|34
1671205200000|2022-12-16 15:40:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|10
1671205500000|2022-12-16 15:45:00|8.09|7.89|8.08|7.88|8.09|7.89|8.07|7.87|42
1671205800000|2022-12-16 15:50:00|8.07|7.87|8.07|7.87|8.07|7.87|8.07|7.87|1
1671206100000|2022-12-16 15:55:00|8.08|7.88|8.09|7.89|8.09|7.89|8.07|7.87|16
1671206400000|2022-12-16 16:00:00|8.1|7.9|8.09|7.89|8.1|7.9|8.08|7.88|22
1671206700000|2022-12-16 16:05:00|8.1|7.9|8.05|7.85|8.1|7.9|8.04|7.84|40
1671207000000|2022-12-16 16:10:00|8.06|7.86|8.09|7.89|8.1|7.9|8.04|7.84|48
1671207300000|2022-12-16 16:15:00|8.1|7.9|8.1|7.9|8.11|7.91|8.08|7.88|33
1671207600000|2022-12-16 16:20:00|8.09|7.89|8.05|7.85|8.09|7.89|8.03|7.83|29
1671207900000|2022-12-16 16:25:00|8.06|7.86|8.07|7.87|8.08|7.88|8.04|7.84|36
1671208200000|2022-12-16 16:30:00|8.08|7.88|8.07|7.87|8.09|7.89|8.07|7.87|32
1671208500000|2022-12-16 16:35:00|8.08|7.88|8.09|7.89|8.09|7.89|8.07|7.87|34
1671208800000|2022-12-16 16:40:00|8.08|7.88|8.07|7.87|8.09|7.89|8.07|7.87|20
1671209100000|2022-12-16 16:45:00|8.06|7.86|8.05|7.85|8.07|7.87|8.05|7.85|16
1671209400000|2022-12-16 16:50:00|8.04|7.84|8.04|7.84|8.06|7.86|8.02|7.82|35
1671209700000|2022-12-16 16:55:00|8.05|7.85|8.04|7.84|8.05|7.85|8.02|7.82|106
1671210000000|2022-12-16 17:00:00|8.03|7.83|8.05|7.85|8.06|7.86|8.03|7.83|31
1671210300000|2022-12-16 17:05:00|8.04|7.84|8.07|7.87|8.08|7.88|8.04|7.84|24
1671210600000|2022-12-16 17:10:00|8.06|7.86|8.05|7.85|8.07|7.87|8.05|7.85|44
1671210900000|2022-12-16 17:15:00|8.06|7.86|8.07|7.87|8.07|7.87|8.05|7.85|4
1671211200000|2022-12-16 17:20:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|41
1671211500000|2022-12-16 17:25:00|8.05|7.85|8.06|7.86|8.07|7.87|8.04|7.84|46
1671211800000|2022-12-16 17:30:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|19
1671212400000|2022-12-16 17:40:00|8.06|7.86|8.06|7.86|8.08|7.88|8.06|7.86|35
1671212700000|2022-12-16 17:45:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|6
1671213000000|2022-12-16 17:50:00|8.05|7.85|8.04|7.84|8.06|7.86|8.04|7.84|14
1671213300000|2022-12-16 17:55:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|2
1671213600000|2022-12-16 18:00:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|8
1671213900000|2022-12-16 18:05:00|8.05|7.85|8.07|7.87|8.08|7.88|8.05|7.85|11
1671214200000|2022-12-16 18:10:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|13
1671214500000|2022-12-16 18:15:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|15
1671214800000|2022-12-16 18:20:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|8
1671215400000|2022-12-16 18:30:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|18
1671216000000|2022-12-16 18:40:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|58
1671216300000|2022-12-16 18:45:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|16
1671216900000|2022-12-16 18:55:00|8.04|7.84|8.04|7.84|8.04|7.84|8.04|7.84|1
1671217200000|2022-12-16 19:00:00|8.03|7.83|8.02|7.82|8.04|7.84|8.02|7.82|62
1671218400000|2022-12-16 19:20:00|8.01|7.81|8.01|7.81|8.01|7.81|8.01|7.81|1
1671218700000|2022-12-16 19:25:00|8|7.8|8.02|7.82|8.02|7.82|8|7.8|3
1671219300000|2022-12-16 19:35:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|17
1671219600000|2022-12-16 19:40:00|8.02|7.82|8.02|7.82|8.03|7.83|8.02|7.82|15
1671219900000|2022-12-16 19:45:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|4
1671220200000|2022-12-16 19:50:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|15
1671220500000|2022-12-16 19:55:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|4
1671220800000|2022-12-16 20:00:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|14
1671221100000|2022-12-16 20:05:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|3
1671221700000|2022-12-16 20:15:00|8.05|7.85|8.05|7.85|8.05|7.85|8.04|7.84|21
1671222000000|2022-12-16 20:20:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|6
1671222300000|2022-12-16 20:25:00|8.06|7.86|8.07|7.87|8.08|7.88|8.05|7.85|64
1671222600000|2022-12-16 20:30:00|8.06|7.86|8.07|7.87|8.08|7.88|8.06|7.86|14
1671222900000|2022-12-16 20:35:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|9
1671223500000|2022-12-16 20:45:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|4
1671223800000|2022-12-16 20:50:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|20
1671224100000|2022-12-16 20:55:00|8.05|7.85|8.05|7.85|8.05|7.85|8.05|7.85|1
1671224400000|2022-12-16 21:00:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|12
1671225000000|2022-12-16 21:10:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|8
1671225300000|2022-12-16 21:15:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|6
1671226200000|2022-12-16 21:30:00|8.04|7.84|8.04|7.84|8.04|7.84|8.04|7.84|1
1671227100000|2022-12-16 21:45:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|2
1671227400000|2022-12-16 21:50:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|14
1671227700000|2022-12-16 21:55:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|4
1671264000000|2022-12-17 08:00:00|7.55|7.35|7.57|7.37|7.57|7.37|7.55|7.35|13
1671264300000|2022-12-17 08:05:00|7.56|7.36|7.56|7.36|7.57|7.37|7.55|7.35|41
1671264600000|2022-12-17 08:10:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|73
1671264900000|2022-12-17 08:15:00|7.56|7.36|7.56|7.36|7.57|7.37|7.55|7.35|45
1671265200000|2022-12-17 08:20:00|7.57|7.37|7.55|7.35|7.57|7.37|7.55|7.35|65
1671265500000|2022-12-17 08:25:00|7.54|7.34|7.54|7.34|7.55|7.35|7.54|7.34|37
1671265800000|2022-12-17 08:30:00|7.55|7.35|7.54|7.34|7.55|7.35|7.54|7.34|34
1671266100000|2022-12-17 08:35:00|7.55|7.35|7.54|7.34|7.55|7.35|7.54|7.34|18
1671266400000|2022-12-17 08:40:00|7.53|7.33|7.54|7.34|7.55|7.35|7.53|7.33|40
1671266700000|2022-12-17 08:45:00|7.55|7.35|7.55|7.35|7.55|7.35|7.55|7.35|1
1671267000000|2022-12-17 08:50:00|7.56|7.36|7.56|7.36|7.56|7.36|7.55|7.35|13
1671267600000|2022-12-17 09:00:00|7.55|7.35|7.56|7.36|7.57|7.37|7.55|7.35|60
1671267900000|2022-12-17 09:05:00|7.57|7.37|7.58|7.38|7.59|7.39|7.56|7.36|20
1671268500000|2022-12-17 09:15:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|16
1671268800000|2022-12-17 09:20:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|8
1671269100000|2022-12-17 09:25:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|61
1671269400000|2022-12-17 09:30:00|7.56|7.36|7.54|7.34|7.56|7.36|7.53|7.33|47
1671269700000|2022-12-17 09:35:00|7.55|7.35|7.53|7.33|7.55|7.35|7.52|7.32|51
1671270000000|2022-12-17 09:40:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|10
1671270300000|2022-12-17 09:45:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|23
1671270600000|2022-12-17 09:50:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|6
1671270900000|2022-12-17 09:55:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|6
1671271200000|2022-12-17 10:00:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|9
1671271500000|2022-12-17 10:05:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|7
1671271800000|2022-12-17 10:10:00|7.55|7.35|7.55|7.35|7.55|7.35|7.55|7.35|1
1671272100000|2022-12-17 10:15:00|7.56|7.36|7.56|7.36|7.56|7.36|7.56|7.36|1
1671272400000|2022-12-17 10:20:00|7.55|7.35|7.56|7.36|7.57|7.37|7.55|7.35|4
1671272700000|2022-12-17 10:25:00|7.57|7.37|7.57|7.37|7.57|7.37|7.56|7.36|5
1671273000000|2022-12-17 10:30:00|7.56|7.36|7.56|7.36|7.57|7.37|7.55|7.35|21
1671273300000|2022-12-17 10:35:00|7.55|7.35|7.54|7.34|7.56|7.36|7.54|7.34|50
1671273600000|2022-12-17 10:40:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|3
1671273900000|2022-12-17 10:45:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|16
1671274200000|2022-12-17 10:50:00|7.56|7.36|7.58|7.38|7.59|7.39|7.55|7.35|25
1671274500000|2022-12-17 10:55:00|7.57|7.37|7.59|7.39|7.6|7.4|7.57|7.37|61
1671274800000|2022-12-17 11:00:00|7.6|7.4|7.55|7.35|7.6|7.4|7.55|7.35|62
1671275100000|2022-12-17 11:05:00|7.56|7.36|7.56|7.36|7.56|7.36|7.55|7.35|31
1671275400000|2022-12-17 11:10:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|53
1671275700000|2022-12-17 11:15:00|7.56|7.36|7.54|7.34|7.56|7.36|7.54|7.34|35
1671276000000|2022-12-17 11:20:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|6
1671276300000|2022-12-17 11:25:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|29
1671276600000|2022-12-17 11:30:00|7.54|7.34|7.53|7.33|7.55|7.35|7.53|7.33|26
1671277200000|2022-12-17 11:40:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|11
1671277500000|2022-12-17 11:45:00|7.53|7.33|7.54|7.34|7.55|7.35|7.53|7.33|12
1671277800000|2022-12-17 11:50:00|7.53|7.33|7.51|7.31|7.54|7.34|7.51|7.31|41
1671278100000|2022-12-17 11:55:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|26
1671278400000|2022-12-17 12:00:00|7.52|7.32|7.53|7.33|7.53|7.33|7.51|7.31|8
1671278700000|2022-12-17 12:05:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|13
1671279000000|2022-12-17 12:10:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|3
1671279300000|2022-12-17 12:15:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|6
1671279600000|2022-12-17 12:20:00|7.52|7.32|7.52|7.32|7.53|7.33|7.5|7.3|31
1671280200000|2022-12-17 12:30:00|7.53|7.33|7.53|7.33|7.53|7.33|7.53|7.33|1
1671280500000|2022-12-17 12:35:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|24
1671280800000|2022-12-17 12:40:00|7.52|7.32|7.51|7.31|7.53|7.33|7.5|7.3|14
1671281100000|2022-12-17 12:45:00|7.52|7.32|7.5|7.3|7.52|7.32|7.5|7.3|29
1671281400000|2022-12-17 12:50:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|65
1671281700000|2022-12-17 12:55:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|28
1671282000000|2022-12-17 13:00:00|7.52|7.32|7.52|7.32|7.53|7.33|7.51|7.31|5
1671282300000|2022-12-17 13:05:00|7.51|7.31|7.54|7.34|7.54|7.34|7.51|7.31|8
1671282600000|2022-12-17 13:10:00|7.55|7.35|7.54|7.34|7.55|7.35|7.54|7.34|12
1671282900000|2022-12-17 13:15:00|7.55|7.35|7.54|7.34|7.55|7.35|7.54|7.34|4
1671283200000|2022-12-17 13:20:00|7.53|7.33|7.53|7.33|7.54|7.34|7.52|7.32|19
1671283500000|2022-12-17 13:25:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|12
1671283800000|2022-12-17 13:30:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|19
1671284100000|2022-12-17 13:35:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|36
1671284400000|2022-12-17 13:40:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|34
1671284700000|2022-12-17 13:45:00|7.53|7.33|7.52|7.32|7.54|7.34|7.52|7.32|4
1671285000000|2022-12-17 13:50:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|20
1671285300000|2022-12-17 13:55:00|7.53|7.33|7.52|7.32|7.53|7.33|7.51|7.31|26
1671285600000|2022-12-17 14:00:00|7.53|7.33|7.53|7.33|7.54|7.34|7.52|7.32|9
1671285900000|2022-12-17 14:05:00|7.54|7.34|7.56|7.36|7.56|7.36|7.53|7.33|27
1671286200000|2022-12-17 14:10:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|19
1671286500000|2022-12-17 14:15:00|7.54|7.34|7.56|7.36|7.56|7.36|7.54|7.34|51
1671286800000|2022-12-17 14:20:00|7.55|7.35|7.54|7.34|7.56|7.36|7.54|7.34|40
1671287100000|2022-12-17 14:25:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|39
1671287400000|2022-12-17 14:30:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|8
1671287700000|2022-12-17 14:35:00|7.54|7.34|7.55|7.35|7.55|7.35|7.54|7.34|30
1671288000000|2022-12-17 14:40:00|7.54|7.34|7.55|7.35|7.55|7.35|7.54|7.34|6
1671288300000|2022-12-17 14:45:00|7.56|7.36|7.56|7.36|7.57|7.37|7.55|7.35|49
1671288600000|2022-12-17 14:50:00|7.57|7.37|7.54|7.34|7.57|7.37|7.54|7.34|26
1671289200000|2022-12-17 15:00:00|7.53|7.33|7.54|7.34|7.55|7.35|7.53|7.33|44
1671289500000|2022-12-17 15:05:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|6
1671289800000|2022-12-17 15:10:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|38
1671290100000|2022-12-17 15:15:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|24
1671290400000|2022-12-17 15:20:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|3
1671290700000|2022-12-17 15:25:00|7.54|7.34|7.55|7.35|7.56|7.36|7.54|7.34|30
1671291000000|2022-12-17 15:30:00|7.56|7.36|7.57|7.37|7.58|7.38|7.55|7.35|54
1671291300000|2022-12-17 15:35:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|3
1671291900000|2022-12-17 15:45:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|4
1671292200000|2022-12-17 15:50:00|7.55|7.35|7.56|7.36|7.56|7.36|7.55|7.35|16
1671292500000|2022-12-17 15:55:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|31
1671292800000|2022-12-17 16:00:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|2
1671293400000|2022-12-17 16:10:00|7.54|7.34|7.54|7.34|7.55|7.35|7.54|7.34|11
1671293700000|2022-12-17 16:15:00|7.55|7.35|7.54|7.34|7.55|7.35|7.54|7.34|12
1671294000000|2022-12-17 16:20:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|16
1671294300000|2022-12-17 16:25:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|55
1671294600000|2022-12-17 16:30:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|9
1671294900000|2022-12-17 16:35:00|7.53|7.33|7.53|7.33|7.54|7.34|7.52|7.32|21
1671295200000|2022-12-17 16:40:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|11
1671295500000|2022-12-17 16:45:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|12
1671295800000|2022-12-17 16:50:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|11
1671296100000|2022-12-17 16:55:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|12
1671296400000|2022-12-17 17:00:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|20
1671297000000|2022-12-17 17:10:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|15
1671297900000|2022-12-17 17:25:00|7.51|7.31|7.53|7.33|7.53|7.33|7.51|7.31|25
1671298200000|2022-12-17 17:30:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|2
1671298500000|2022-12-17 17:35:00|7.54|7.34|7.5|7.3|7.54|7.34|7.48|7.28|55
1671298800000|2022-12-17 17:40:00|7.51|7.31|7.5|7.3|7.51|7.31|7.49|7.29|40
1671299100000|2022-12-17 17:45:00|7.51|7.31|7.52|7.32|7.53|7.33|7.5|7.3|36
1671299400000|2022-12-17 17:50:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|16
1671299700000|2022-12-17 17:55:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|5
1671300000000|2022-12-17 18:00:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|4
1671300300000|2022-12-17 18:05:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|48
1671300600000|2022-12-17 18:10:00|7.52|7.32|7.52|7.32|7.52|7.32|7.51|7.31|11
1671300900000|2022-12-17 18:15:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|9
1671301200000|2022-12-17 18:20:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|3
1671301500000|2022-12-17 18:25:00|7.55|7.35|7.53|7.33|7.55|7.35|7.52|7.32|39
1671302100000|2022-12-17 18:35:00|7.54|7.34|7.54|7.34|7.54|7.34|7.54|7.34|1
1671302400000|2022-12-17 18:40:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|29
1671302700000|2022-12-17 18:45:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|77
1671303000000|2022-12-17 18:50:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|22
1671303300000|2022-12-17 18:55:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|43
1671303600000|2022-12-17 19:00:00|7.52|7.32|7.54|7.34|7.54|7.34|7.52|7.32|19
1671303900000|2022-12-17 19:05:00|7.55|7.35|7.56|7.36|7.57|7.37|7.55|7.35|44
1671304200000|2022-12-17 19:10:00|7.55|7.35|7.56|7.36|7.57|7.37|7.55|7.35|6
1671304500000|2022-12-17 19:15:00|7.55|7.35|7.56|7.36|7.56|7.36|7.55|7.35|4
1671304800000|2022-12-17 19:20:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|15
1671305100000|2022-12-17 19:25:00|7.54|7.34|7.55|7.35|7.56|7.36|7.54|7.34|42
1671305400000|2022-12-17 19:30:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|18
1671306000000|2022-12-17 19:40:00|7.56|7.36|7.56|7.36|7.56|7.36|7.55|7.35|11
1671306300000|2022-12-17 19:45:00|7.55|7.35|7.56|7.36|7.57|7.37|7.55|7.35|8
1671306600000|2022-12-17 19:50:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|4
1671306900000|2022-12-17 19:55:00|7.57|7.37|7.57|7.37|7.57|7.37|7.56|7.36|27
1671307200000|2022-12-17 20:00:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|13
1671307500000|2022-12-17 20:05:00|7.57|7.37|7.58|7.38|7.58|7.38|7.56|7.36|36
1671307800000|2022-12-17 20:10:00|7.57|7.37|7.58|7.38|7.59|7.39|7.57|7.37|30
1671308100000|2022-12-17 20:15:00|7.59|7.39|7.58|7.38|7.59|7.39|7.57|7.37|32
1671308400000|2022-12-17 20:20:00|7.57|7.37|7.57|7.37|7.58|7.38|7.57|7.37|25
1671308700000|2022-12-17 20:25:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|24
1671309000000|2022-12-17 20:30:00|7.56|7.36|7.57|7.37|7.57|7.37|7.56|7.36|8
1671309600000|2022-12-17 20:40:00|7.58|7.38|7.58|7.38|7.58|7.38|7.57|7.37|21
1671309900000|2022-12-17 20:45:00|7.57|7.37|7.56|7.36|7.58|7.38|7.56|7.36|18
1671310500000|2022-12-17 20:55:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|2
1671310800000|2022-12-17 21:00:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|22
1671311100000|2022-12-17 21:05:00|7.57|7.37|7.57|7.37|7.57|7.37|7.56|7.36|47
1671311400000|2022-12-17 21:10:00|7.58|7.38|7.58|7.38|7.58|7.38|7.57|7.37|17
1671311700000|2022-12-17 21:15:00|7.59|7.39|7.59|7.39|7.59|7.39|7.58|7.38|29
1671312000000|2022-12-17 21:20:00|7.58|7.38|7.58|7.38|7.59|7.39|7.58|7.38|23
1671312300000|2022-12-17 21:25:00|7.57|7.37|7.57|7.37|7.58|7.38|7.57|7.37|3
1671312600000|2022-12-17 21:30:00|7.58|7.38|7.58|7.38|7.58|7.38|7.57|7.37|5
1671313200000|2022-12-17 21:40:00|7.59|7.39|7.6|7.4|7.6|7.4|7.58|7.38|44
1671313500000|2022-12-17 21:45:00|7.61|7.41|7.59|7.39|7.61|7.41|7.59|7.39|13
1671313800000|2022-12-17 21:50:00|7.58|7.38|7.58|7.38|7.59|7.39|7.58|7.38|15
1671314100000|2022-12-17 21:55:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|24
1671314400000|2022-12-17 22:00:00|7.59|7.39|7.59|7.39|7.59|7.39|7.58|7.38|71
1671314700000|2022-12-17 22:05:00|7.58|7.38|7.59|7.39|7.59|7.39|7.58|7.38|48
1671315000000|2022-12-17 22:10:00|7.58|7.38|7.58|7.38|7.59|7.39|7.58|7.38|27
1671315300000|2022-12-17 22:15:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|2
1671315600000|2022-12-17 22:20:00|7.59|7.39|7.59|7.39|7.59|7.39|7.58|7.38|13
1671316500000|2022-12-17 22:35:00|7.6|7.4|7.61|7.41|7.62|7.42|7.59|7.39|32
1671316800000|2022-12-17 22:40:00|7.6|7.4|7.61|7.41|7.62|7.42|7.6|7.4|4
1671317100000|2022-12-17 22:45:00|7.62|7.42|7.62|7.42|7.63|7.43|7.61|7.41|57
1671317400000|2022-12-17 22:50:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|8
1671317700000|2022-12-17 22:55:00|7.63|7.43|7.65|7.45|7.66|7.46|7.62|7.42|45
1671318000000|2022-12-17 23:00:00|7.64|7.44|7.64|7.44|7.66|7.46|7.61|7.41|95
1671318300000|2022-12-17 23:05:00|7.65|7.45|7.66|7.46|7.67|7.47|7.64|7.44|20
1671318600000|2022-12-17 23:10:00|7.65|7.45|7.65|7.45|7.66|7.46|7.64|7.44|23
1671318900000|2022-12-17 23:15:00|7.64|7.44|7.65|7.45|7.66|7.46|7.64|7.44|48
1671319200000|2022-12-17 23:20:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|27
1671319500000|2022-12-17 23:25:00|7.65|7.45|7.67|7.47|7.68|7.48|7.65|7.45|25
1671319800000|2022-12-17 23:30:00|7.68|7.48|7.66|7.46|7.68|7.48|7.66|7.46|33
1671320400000|2022-12-17 23:40:00|7.67|7.47|7.68|7.48|7.68|7.48|7.66|7.46|38
1671320700000|2022-12-17 23:45:00|7.69|7.49|7.69|7.49|7.7|7.5|7.67|7.47|95
1671321000000|2022-12-17 23:50:00|7.68|7.48|7.68|7.48|7.69|7.49|7.67|7.47|43
1671321300000|2022-12-17 23:55:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|28
1671321600000|2022-12-18 00:00:00|7.69|7.49|7.68|7.48|7.7|7.5|7.68|7.48|60
1671321900000|2022-12-18 00:05:00|7.67|7.47|7.69|7.49|7.69|7.49|7.67|7.47|77
1671322200000|2022-12-18 00:10:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|35
1671322500000|2022-12-18 00:15:00|7.69|7.49|7.7|7.5|7.7|7.5|7.68|7.48|16
1671322800000|2022-12-18 00:20:00|7.71|7.51|7.68|7.48|7.71|7.51|7.67|7.47|90
1671323100000|2022-12-18 00:25:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|20
1671323400000|2022-12-18 00:30:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|10
1671323700000|2022-12-18 00:35:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|12
1671324000000|2022-12-18 00:40:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|36
1671324300000|2022-12-18 00:45:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|8
1671324900000|2022-12-18 00:55:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|15
1671325200000|2022-12-18 01:00:00|7.68|7.48|7.68|7.48|7.69|7.49|7.67|7.47|49
1671325800000|2022-12-18 01:10:00|7.67|7.47|7.67|7.47|7.67|7.47|7.67|7.47|1
1671326700000|2022-12-18 01:25:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1671327000000|2022-12-18 01:30:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|67
1671327300000|2022-12-18 01:35:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1671327600000|2022-12-18 01:40:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|6
1671327900000|2022-12-18 01:45:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|21
1671328500000|2022-12-18 01:55:00|7.66|7.46|7.65|7.45|7.67|7.47|7.65|7.45|8
1671328800000|2022-12-18 02:00:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|10
1671329100000|2022-12-18 02:05:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|13
1671329700000|2022-12-18 02:15:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|13
1671330000000|2022-12-18 02:20:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|15
1671330300000|2022-12-18 02:25:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|6
1671330600000|2022-12-18 02:30:00|7.67|7.47|7.67|7.47|7.67|7.47|7.67|7.47|1
1671330900000|2022-12-18 02:35:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|39
1671331200000|2022-12-18 02:40:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|17
1671332700000|2022-12-18 03:05:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|8
1671333300000|2022-12-18 03:15:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|7
1671333600000|2022-12-18 03:20:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|11
1671334200000|2022-12-18 03:30:00|7.7|7.5|7.69|7.49|7.7|7.5|7.69|7.49|18
1671334500000|2022-12-18 03:35:00|7.7|7.5|7.7|7.5|7.7|7.5|7.69|7.49|27
1671334800000|2022-12-18 03:40:00|7.69|7.49|7.7|7.5|7.7|7.5|7.69|7.49|16
1671335700000|2022-12-18 03:55:00|7.71|7.51|7.71|7.51|7.71|7.51|7.7|7.5|3
1671336000000|2022-12-18 04:00:00|7.72|7.52|7.72|7.52|7.72|7.52|7.72|7.52|1
1671336300000|2022-12-18 04:05:00|7.71|7.51|7.72|7.52|7.72|7.52|7.71|7.51|28
1671336600000|2022-12-18 04:10:00|7.73|7.53|7.73|7.53|7.73|7.53|7.73|7.53|1
1671336900000|2022-12-18 04:15:00|7.72|7.52|7.72|7.52|7.72|7.52|7.72|7.52|1
1671337200000|2022-12-18 04:20:00|7.73|7.53|7.74|7.54|7.74|7.54|7.72|7.52|34
1671337500000|2022-12-18 04:25:00|7.75|7.55|7.74|7.54|7.75|7.55|7.74|7.54|12
1671337800000|2022-12-18 04:30:00|7.75|7.55|7.74|7.54|7.76|7.56|7.74|7.54|38
1671338100000|2022-12-18 04:35:00|7.73|7.53|7.73|7.53|7.73|7.53|7.73|7.53|1
1671338400000|2022-12-18 04:40:00|7.74|7.54|7.73|7.53|7.74|7.54|7.73|7.53|2
1671338700000|2022-12-18 04:45:00|7.72|7.52|7.72|7.52|7.72|7.52|7.72|7.52|1
1671339000000|2022-12-18 04:50:00|7.73|7.53|7.72|7.52|7.73|7.53|7.72|7.52|2
1671340800000|2022-12-18 05:20:00|7.73|7.53|7.72|7.52|7.73|7.53|7.72|7.52|2
1671341100000|2022-12-18 05:25:00|7.73|7.53|7.72|7.52|7.73|7.53|7.72|7.52|4
1671344100000|2022-12-18 06:15:00|7.71|7.51|7.72|7.52|7.72|7.52|7.71|7.51|2
1671344400000|2022-12-18 06:20:00|7.71|7.51|7.71|7.51|7.71|7.51|7.71|7.51|1
1671344700000|2022-12-18 06:25:00|7.72|7.52|7.71|7.51|7.72|7.52|7.71|7.51|8
1671345000000|2022-12-18 06:30:00|7.72|7.52|7.71|7.51|7.72|7.52|7.71|7.51|2
1671347400000|2022-12-18 07:10:00|7.72|7.52|7.71|7.51|7.72|7.52|7.71|7.51|4
1671347700000|2022-12-18 07:15:00|7.72|7.52|7.71|7.51|7.72|7.52|7.71|7.51|6
1671348300000|2022-12-18 07:25:00|7.72|7.52|7.71|7.51|7.72|7.52|7.71|7.51|2
1671348600000|2022-12-18 07:30:00|7.72|7.52|7.71|7.51|7.72|7.52|7.71|7.51|14
1671348900000|2022-12-18 07:35:00|7.72|7.52|7.71|7.51|7.72|7.52|7.71|7.51|18
1671349200000|2022-12-18 07:40:00|7.72|7.52|7.71|7.51|7.72|7.52|7.71|7.51|22
1671349500000|2022-12-18 07:45:00|7.72|7.52|7.72|7.52|7.72|7.52|7.71|7.51|3
1671350400000|2022-12-18 08:00:00|7.73|7.53|7.73|7.53|7.73|7.53|7.72|7.52|3
1671351600000|2022-12-18 08:20:00|7.74|7.54|7.74|7.54|7.74|7.54|7.73|7.53|67
1671351900000|2022-12-18 08:25:00|7.73|7.53|7.73|7.53|7.74|7.54|7.73|7.53|101
1671352500000|2022-12-18 08:35:00|7.72|7.52|7.73|7.53|7.73|7.53|7.72|7.52|14
1671352800000|2022-12-18 08:40:00|7.74|7.54|7.73|7.53|7.74|7.54|7.73|7.53|2
1671353100000|2022-12-18 08:45:00|7.74|7.54|7.74|7.54|7.74|7.54|7.74|7.54|1
1671353400000|2022-12-18 08:50:00|7.73|7.53|7.73|7.53|7.74|7.54|7.73|7.53|9
1671354900000|2022-12-18 09:15:00|7.72|7.52|7.73|7.53|7.73|7.53|7.72|7.52|54
1671355200000|2022-12-18 09:20:00|7.72|7.52|7.73|7.53|7.73|7.53|7.72|7.52|128
1671355500000|2022-12-18 09:25:00|7.72|7.52|7.7|7.5|7.73|7.53|7.7|7.5|37
1671356100000|2022-12-18 09:35:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|2
1671356400000|2022-12-18 09:40:00|7.67|7.47|7.69|7.49|7.7|7.5|7.67|7.47|31
1671356700000|2022-12-18 09:45:00|7.7|7.5|7.69|7.49|7.7|7.5|7.69|7.49|2
1671357000000|2022-12-18 09:50:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|9
1671357600000|2022-12-18 10:00:00|7.67|7.47|7.69|7.49|7.69|7.49|7.67|7.47|5
1671357900000|2022-12-18 10:05:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|37
1671358200000|2022-12-18 10:10:00|7.69|7.49|7.69|7.49|7.7|7.5|7.68|7.48|5
1671359100000|2022-12-18 10:25:00|7.7|7.5|7.69|7.49|7.7|7.5|7.69|7.49|2
1671359400000|2022-12-18 10:30:00|7.7|7.5|7.7|7.5|7.7|7.5|7.69|7.49|3
1671361200000|2022-12-18 11:00:00|7.71|7.51|7.71|7.51|7.71|7.51|7.7|7.5|7
1671361500000|2022-12-18 11:05:00|7.7|7.5|7.7|7.5|7.7|7.5|7.7|7.5|1
1671361800000|2022-12-18 11:10:00|7.71|7.51|7.71|7.51|7.71|7.51|7.71|7.51|1
1671362400000|2022-12-18 11:20:00|7.72|7.52|7.73|7.53|7.77|7.57|7.72|7.52|22
1671362700000|2022-12-18 11:25:00|7.74|7.54|7.73|7.53|7.74|7.54|7.73|7.53|18
1671363000000|2022-12-18 11:30:00|7.74|7.54|7.73|7.53|7.74|7.54|7.73|7.53|20
1671363300000|2022-12-18 11:35:00|7.74|7.54|7.74|7.54|7.74|7.54|7.73|7.53|39
1671364200000|2022-12-18 11:50:00|7.73|7.53|7.73|7.53|7.74|7.54|7.73|7.53|5
1671364800000|2022-12-18 12:00:00|7.74|7.54|7.74|7.54|7.74|7.54|7.74|7.54|1
1671365400000|2022-12-18 12:10:00|7.73|7.53|7.73|7.53|7.74|7.54|7.73|7.53|19
1671365700000|2022-12-18 12:15:00|7.74|7.54|7.74|7.54|7.74|7.54|7.73|7.53|3
1671366900000|2022-12-18 12:35:00|7.75|7.55|7.75|7.55|7.75|7.55|7.74|7.54|7
1671367200000|2022-12-18 12:40:00|7.74|7.54|7.75|7.55|7.75|7.55|7.74|7.54|30
1671368400000|2022-12-18 13:00:00|7.74|7.54|7.74|7.54|7.74|7.54|7.74|7.54|1
1671370200000|2022-12-18 13:30:00|7.73|7.53|7.73|7.53|7.74|7.54|7.73|7.53|3
1671370500000|2022-12-18 13:35:00|7.72|7.52|7.72|7.52|7.73|7.53|7.72|7.52|19
1671370800000|2022-12-18 13:40:00|7.73|7.53|7.73|7.53|7.73|7.53|7.72|7.52|5
1671372300000|2022-12-18 14:05:00|7.74|7.54|7.74|7.54|7.74|7.54|7.74|7.54|1
1671372900000|2022-12-18 14:15:00|7.75|7.55|7.74|7.54|7.75|7.55|7.74|7.54|4
1671373200000|2022-12-18 14:20:00|7.75|7.55|7.74|7.54|7.75|7.55|7.74|7.54|2
1671373800000|2022-12-18 14:30:00|7.73|7.53|7.73|7.53|7.73|7.53|7.73|7.53|1
1671374100000|2022-12-18 14:35:00|7.74|7.54|7.73|7.53|7.74|7.54|7.73|7.53|2
1671375000000|2022-12-18 14:50:00|7.72|7.52|7.73|7.53|7.73|7.53|7.72|7.52|16
1671375300000|2022-12-18 14:55:00|7.72|7.52|7.72|7.52|7.73|7.53|7.72|7.52|79
1671375600000|2022-12-18 15:00:00|7.71|7.51|7.71|7.51|7.71|7.51|7.71|7.51|1
1671378900000|2022-12-18 15:55:00|7.7|7.5|7.7|7.5|7.7|7.5|7.7|7.5|1
1671379200000|2022-12-18 16:00:00|7.71|7.51|7.7|7.5|7.71|7.51|7.7|7.5|4
1671379500000|2022-12-18 16:05:00|7.71|7.51|7.71|7.51|7.71|7.51|7.71|7.51|1
1671379800000|2022-12-18 16:10:00|7.7|7.5|7.71|7.51|7.71|7.51|7.7|7.5|12
1671380400000|2022-12-18 16:20:00|7.7|7.5|7.7|7.5|7.71|7.51|7.7|7.5|3
1671380700000|2022-12-18 16:25:00|7.71|7.51|7.71|7.51|7.71|7.51|7.71|7.51|1
1671384000000|2022-12-18 17:20:00|7.7|7.5|7.71|7.51|7.71|7.51|7.7|7.5|32
1671384300000|2022-12-18 17:25:00|7.7|7.5|7.71|7.51|7.71|7.51|7.7|7.5|2
1671384600000|2022-12-18 17:30:00|7.72|7.52|7.72|7.52|7.72|7.52|7.71|7.51|13
1671385500000|2022-12-18 17:45:00|7.73|7.53|7.73|7.53|7.73|7.53|7.72|7.52|23
1671385800000|2022-12-18 17:50:00|7.74|7.54|7.74|7.54|7.74|7.54|7.73|7.53|3
1671386400000|2022-12-18 18:00:00|7.75|7.55|7.76|7.56|7.79|7.59|7.75|7.55|26
1671386700000|2022-12-18 18:05:00|7.75|7.55|7.75|7.55|7.75|7.55|7.74|7.54|3
1671387000000|2022-12-18 18:10:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|10
1671387300000|2022-12-18 18:15:00|7.76|7.56|7.76|7.56|7.76|7.56|7.75|7.55|7
1671387600000|2022-12-18 18:20:00|7.75|7.55|7.73|7.53|7.75|7.55|7.73|7.53|3
1671387900000|2022-12-18 18:25:00|7.74|7.54|7.73|7.53|7.74|7.54|7.73|7.53|42
1671388200000|2022-12-18 18:30:00|7.74|7.54|7.74|7.54|7.74|7.54|7.73|7.53|5
1671388500000|2022-12-18 18:35:00|7.73|7.53|7.73|7.53|7.73|7.53|7.73|7.53|1
1671388800000|2022-12-18 18:40:00|7.72|7.52|7.73|7.53|7.73|7.53|7.72|7.52|14
1671389100000|2022-12-18 18:45:00|7.72|7.52|7.72|7.52|7.73|7.53|7.72|7.52|59
1671389400000|2022-12-18 18:50:00|7.73|7.53|7.72|7.52|7.73|7.53|7.71|7.51|22
1671389700000|2022-12-18 18:55:00|7.73|7.53|7.74|7.54|7.74|7.54|7.72|7.52|16
1671390000000|2022-12-18 19:00:00|7.75|7.55|7.75|7.55|7.76|7.56|7.74|7.54|37
1671390300000|2022-12-18 19:05:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|2
1671390600000|2022-12-18 19:10:00|7.74|7.54|7.74|7.54|7.75|7.55|7.74|7.54|19
1671390900000|2022-12-18 19:15:00|7.73|7.53|7.75|7.55|7.75|7.55|7.73|7.53|17
1671391200000|2022-12-18 19:20:00|7.76|7.56|7.76|7.56|7.76|7.56|7.75|7.55|17
1671391500000|2022-12-18 19:25:00|7.77|7.57|7.77|7.57|7.77|7.57|7.77|7.57|1
1671392100000|2022-12-18 19:35:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|7
1671392400000|2022-12-18 19:40:00|7.77|7.57|7.77|7.57|7.77|7.57|7.76|7.56|3
1671392700000|2022-12-18 19:45:00|7.76|7.56|7.77|7.57|7.77|7.57|7.76|7.56|18
1671393000000|2022-12-18 19:50:00|7.78|7.58|7.77|7.57|7.78|7.58|7.77|7.57|2
1671393300000|2022-12-18 19:55:00|7.76|7.56|7.76|7.56|7.77|7.57|7.76|7.56|17
1671393600000|2022-12-18 20:00:00|7.77|7.57|7.8|7.6|7.81|7.61|7.76|7.56|32
1671394200000|2022-12-18 20:10:00|7.79|7.59|7.79|7.59|7.8|7.6|7.79|7.59|5
1671394800000|2022-12-18 20:20:00|7.78|7.58|7.78|7.58|7.78|7.58|7.77|7.57|15
1671395100000|2022-12-18 20:25:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|2
1671395400000|2022-12-18 20:30:00|7.79|7.59|7.79|7.59|7.79|7.59|7.79|7.59|1
1671395700000|2022-12-18 20:35:00|7.8|7.6|7.89|7.49|7.9|7.6|7.79|7.49|69
1671396000000|2022-12-18 20:40:00|7.9|7.5|7.9|7.5|7.9|7.5|7.89|7.49|17
1671396600000|2022-12-18 20:50:00|7.91|7.51|7.9|7.5|7.91|7.51|7.9|7.5|18
1671396900000|2022-12-18 20:55:00|7.89|7.49|7.9|7.5|7.9|7.5|7.89|7.49|12
1671397200000|2022-12-18 21:00:00|7.89|7.49|7.87|7.47|7.89|7.49|7.87|7.47|3
1671397500000|2022-12-18 21:05:00|7.88|7.48|7.88|7.48|7.89|7.49|7.88|7.48|3
1671398100000|2022-12-18 21:15:00|7.87|7.47|7.86|7.46|7.87|7.47|7.86|7.46|4
1671398700000|2022-12-18 21:25:00|7.85|7.45|7.85|7.45|7.85|7.45|7.85|7.45|1
1671399000000|2022-12-18 21:30:00|7.86|7.46|7.86|7.46|7.86|7.46|7.85|7.45|3
1671399300000|2022-12-18 21:35:00|7.87|7.47|7.86|7.46|7.87|7.47|7.86|7.46|4
1671399900000|2022-12-18 21:45:00|7.87|7.47|7.87|7.47|7.87|7.47|7.86|7.46|3
1671400500000|2022-12-18 21:55:00|7.86|7.46|7.86|7.46|7.86|7.46|7.86|7.46|1
1671400800000|2022-12-18 22:00:00|7.76|7.56|7.76|7.56|7.76|7.56|7.76|7.56|1
1671401100000|2022-12-18 22:05:00|7.77|7.57|7.76|7.56|7.77|7.57|7.76|7.56|4
1671401400000|2022-12-18 22:10:00|7.77|7.57|7.77|7.57|7.77|7.57|7.77|7.57|1
1671402900000|2022-12-18 22:35:00|7.78|7.58|7.79|7.59|7.8|7.6|7.78|7.58|16
1671403500000|2022-12-18 22:45:00|7.78|7.58|7.75|7.55|7.79|7.59|7.75|7.55|14
1671403800000|2022-12-18 22:50:00|7.76|7.56|7.79|7.59|7.8|7.6|7.75|7.55|26
1671404100000|2022-12-18 22:55:00|7.78|7.58|7.78|7.58|7.79|7.59|7.78|7.58|5
1671404400000|2022-12-18 23:00:00|7.79|7.59|7.8|7.6|7.8|7.6|7.79|7.59|8
1671404700000|2022-12-18 23:05:00|7.81|7.61|7.8|7.6|7.81|7.61|7.79|7.59|6
1671405000000|2022-12-18 23:10:00|7.81|7.61|7.81|7.61|7.82|7.62|7.81|7.61|3
1671405300000|2022-12-18 23:15:00|7.82|7.62|7.8|7.6|7.82|7.62|7.8|7.6|3
1671405600000|2022-12-18 23:20:00|7.81|7.61|7.79|7.59|7.81|7.61|7.79|7.59|121
1671406200000|2022-12-18 23:30:00|7.78|7.58|7.78|7.58|7.79|7.59|7.78|7.58|21
1671407100000|2022-12-18 23:45:00|7.77|7.57|7.78|7.58|7.78|7.58|7.77|7.57|10
1671407400000|2022-12-18 23:50:00|7.77|7.57|7.76|7.56|7.78|7.58|7.76|7.56|10
1671407700000|2022-12-18 23:55:00|7.75|7.55|7.75|7.55|7.76|7.56|7.74|7.54|11
1671408000000|2022-12-19 00:00:00|7.76|7.56|7.76|7.56|7.76|7.56|7.76|7.56|1
1671408300000|2022-12-19 00:05:00|7.75|7.55|7.76|7.56|7.76|7.56|7.75|7.55|10
1671408600000|2022-12-19 00:10:00|7.77|7.57|7.77|7.57|7.77|7.57|7.76|7.56|3
1671408900000|2022-12-19 00:15:00|7.76|7.56|7.78|7.58|7.78|7.58|7.76|7.56|15
1671409200000|2022-12-19 00:20:00|7.77|7.57|7.78|7.58|7.78|7.58|7.77|7.57|6
1671409500000|2022-12-19 00:25:00|7.79|7.59|7.79|7.59|7.8|7.6|7.78|7.58|15
1671409800000|2022-12-19 00:30:00|7.8|7.6|7.8|7.6|7.81|7.61|7.8|7.6|9
1671410100000|2022-12-19 00:35:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|3
1671410400000|2022-12-19 00:40:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|2
1671410700000|2022-12-19 00:45:00|7.8|7.6|7.77|7.57|7.8|7.6|7.77|7.57|4
1671411000000|2022-12-19 00:50:00|7.78|7.58|7.78|7.58|7.78|7.58|7.78|7.58|1
1671411600000|2022-12-19 01:00:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|2
1671412200000|2022-12-19 01:10:00|7.77|7.57|7.77|7.57|7.78|7.58|7.77|7.57|5
1671412500000|2022-12-19 01:15:00|7.78|7.58|7.79|7.59|7.79|7.59|7.77|7.57|4
1671412800000|2022-12-19 01:20:00|7.8|7.6|7.81|7.61|7.81|7.61|7.79|7.59|10
1671413100000|2022-12-19 01:25:00|7.82|7.62|7.79|7.59|7.82|7.62|7.79|7.59|56
1671413400000|2022-12-19 01:30:00|7.8|7.6|7.8|7.6|7.8|7.6|7.79|7.59|27
1671414000000|2022-12-19 01:40:00|7.79|7.59|7.79|7.59|7.8|7.6|7.79|7.59|27
1671414300000|2022-12-19 01:45:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|4
1671414600000|2022-12-19 01:50:00|7.78|7.58|7.78|7.58|7.79|7.59|7.77|7.57|139
1671414900000|2022-12-19 01:55:00|7.77|7.57|7.77|7.57|7.78|7.58|7.77|7.57|167
1671415200000|2022-12-19 02:00:00|7.78|7.58|7.78|7.58|7.78|7.58|7.78|7.58|1
1671415500000|2022-12-19 02:05:00|7.77|7.57|7.77|7.57|7.78|7.58|7.77|7.57|5
1671415800000|2022-12-19 02:10:00|7.78|7.58|7.77|7.57|7.78|7.58|7.77|7.57|4
1671416700000|2022-12-19 02:25:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|12
1671417000000|2022-12-19 02:30:00|7.76|7.56|7.74|7.54|7.76|7.56|7.74|7.54|17
1671417300000|2022-12-19 02:35:00|7.75|7.55|7.71|7.51|7.75|7.55|7.7|7.5|81
1671417600000|2022-12-19 02:40:00|7.7|7.5|7.72|7.52|7.72|7.52|7.7|7.5|19
1671417900000|2022-12-19 02:45:00|7.73|7.53|7.73|7.53|7.73|7.53|7.73|7.53|1
1671418500000|2022-12-19 02:55:00|7.72|7.52|7.7|7.5|7.73|7.53|7.7|7.5|43
1671418800000|2022-12-19 03:00:00|7.69|7.49|7.66|7.46|7.69|7.49|7.64|7.44|36
1671419100000|2022-12-19 03:05:00|7.65|7.45|7.65|7.45|7.66|7.46|7.62|7.42|23
1671419400000|2022-12-19 03:10:00|7.64|7.44|7.66|7.46|7.66|7.46|7.64|7.44|19
1671419700000|2022-12-19 03:15:00|7.65|7.45|7.67|7.47|7.67|7.47|7.64|7.44|53
1671420000000|2022-12-19 03:20:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|2
1671420900000|2022-12-19 03:35:00|7.66|7.46|7.65|7.45|7.67|7.47|7.64|7.44|24
1671421200000|2022-12-19 03:40:00|7.64|7.44|7.63|7.43|7.65|7.45|7.61|7.41|18
1671421500000|2022-12-19 03:45:00|7.62|7.42|7.63|7.43|7.65|7.45|7.6|7.4|48
1671421800000|2022-12-19 03:50:00|7.62|7.42|7.63|7.43|7.64|7.44|7.62|7.42|10
1671422100000|2022-12-19 03:55:00|7.64|7.44|7.63|7.43|7.64|7.44|7.63|7.43|20
1671422400000|2022-12-19 04:00:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|2
1671422700000|2022-12-19 04:05:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1671423300000|2022-12-19 04:15:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|3
1671423600000|2022-12-19 04:20:00|7.64|7.44|7.66|7.46|7.66|7.46|7.63|7.43|15
1671423900000|2022-12-19 04:25:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|19
1671424200000|2022-12-19 04:30:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|2
1671424500000|2022-12-19 04:35:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|2
1671425700000|2022-12-19 04:55:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|18
1671426000000|2022-12-19 05:00:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|5
1671426600000|2022-12-19 05:10:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|7
1671427500000|2022-12-19 05:25:00|7.66|7.46|7.67|7.47|7.67|7.47|7.65|7.45|8
1671427800000|2022-12-19 05:30:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|5
1671428100000|2022-12-19 05:35:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|34
1671428400000|2022-12-19 05:40:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|33
1671428700000|2022-12-19 05:45:00|7.64|7.44|7.66|7.46|7.66|7.46|7.64|7.44|13
1671429000000|2022-12-19 05:50:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|11
1671429300000|2022-12-19 05:55:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|18
1671429600000|2022-12-19 06:00:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|35
1671429900000|2022-12-19 06:05:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|2
1671430800000|2022-12-19 06:20:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|52
1671431100000|2022-12-19 06:25:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|26
1671432000000|2022-12-19 06:40:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|7
1671432300000|2022-12-19 06:45:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|17
1671432600000|2022-12-19 06:50:00|7.65|7.45|7.67|7.47|7.67|7.47|7.65|7.45|5
1671432900000|2022-12-19 06:55:00|7.68|7.48|7.68|7.48|7.68|7.48|7.68|7.48|1
1671433200000|2022-12-19 07:00:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|3
1671433800000|2022-12-19 07:10:00|7.7|7.5|7.69|7.49|7.7|7.5|7.69|7.49|2
1671434100000|2022-12-19 07:15:00|7.7|7.5|7.69|7.49|7.7|7.5|7.69|7.49|2
1671434400000|2022-12-19 07:20:00|7.7|7.5|7.69|7.49|7.7|7.5|7.69|7.49|6
1671434700000|2022-12-19 07:25:00|7.7|7.5|7.7|7.5|7.7|7.5|7.69|7.49|3
1671435000000|2022-12-19 07:30:00|7.69|7.49|7.68|7.48|7.7|7.5|7.68|7.48|16
1671435600000|2022-12-19 07:40:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|7
1671436200000|2022-12-19 07:50:00|7.68|7.48|7.68|7.48|7.69|7.49|7.67|7.47|23
1671436500000|2022-12-19 07:55:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|3
1671436800000|2022-12-19 08:00:00|7.7|7.5|7.7|7.5|7.7|7.5|7.69|7.49|19
1671437100000|2022-12-19 08:05:00|7.69|7.49|7.69|7.49|7.7|7.5|7.68|7.48|25
1671437400000|2022-12-19 08:10:00|7.7|7.5|7.69|7.49|7.7|7.5|7.69|7.49|16
1671437700000|2022-12-19 08:15:00|7.7|7.5|7.71|7.51|7.71|7.51|7.7|7.5|14
1671438000000|2022-12-19 08:20:00|7.72|7.52|7.72|7.52|7.73|7.53|7.72|7.52|7
1671438300000|2022-12-19 08:25:00|7.71|7.51|7.71|7.51|7.72|7.52|7.71|7.51|55
1671438600000|2022-12-19 08:30:00|7.72|7.52|7.7|7.5|7.72|7.52|7.7|7.5|31
1671439500000|2022-12-19 08:45:00|7.71|7.51|7.71|7.51|7.71|7.51|7.7|7.5|7
1671439800000|2022-12-19 08:50:00|7.72|7.52|7.71|7.51|7.72|7.52|7.71|7.51|48
1671440100000|2022-12-19 08:55:00|7.72|7.52|7.72|7.52|7.72|7.52|7.71|7.51|37
1671440400000|2022-12-19 09:00:00|7.73|7.53|7.72|7.52|7.73|7.53|7.71|7.51|22
1671440700000|2022-12-19 09:05:00|7.71|7.51|7.72|7.52|7.72|7.52|7.71|7.51|36
1671441000000|2022-12-19 09:10:00|7.71|7.51|7.71|7.51|7.72|7.52|7.7|7.5|71
1671441300000|2022-12-19 09:15:00|7.72|7.52|7.73|7.53|7.73|7.53|7.71|7.51|62
1671441600000|2022-12-19 09:20:00|7.74|7.54|7.75|7.55|7.75|7.55|7.72|7.52|32
1671441900000|2022-12-19 09:25:00|7.74|7.54|7.74|7.54|7.75|7.55|7.74|7.54|7
1671442200000|2022-12-19 09:30:00|7.75|7.55|7.75|7.55|7.75|7.55|7.74|7.54|85
1671442500000|2022-12-19 09:35:00|7.74|7.54|7.74|7.54|7.75|7.55|7.74|7.54|175
1671442800000|2022-12-19 09:40:00|7.73|7.53|7.74|7.54|7.74|7.54|7.73|7.53|46
1671443400000|2022-12-19 09:50:00|7.75|7.55|7.74|7.54|7.75|7.55|7.74|7.54|32
1671443700000|2022-12-19 09:55:00|7.75|7.55|7.75|7.55|7.75|7.55|7.74|7.54|5
1671444000000|2022-12-19 10:00:00|7.76|7.56|7.76|7.56|7.76|7.56|7.75|7.55|19
1671444300000|2022-12-19 10:05:00|7.75|7.55|7.76|7.56|7.76|7.56|7.75|7.55|56
1671444600000|2022-12-19 10:10:00|7.75|7.55|7.76|7.56|7.76|7.56|7.75|7.55|4
1671444900000|2022-12-19 10:15:00|7.77|7.57|7.77|7.57|7.77|7.57|7.77|7.57|1
1671445200000|2022-12-19 10:20:00|7.78|7.58|7.77|7.57|7.78|7.58|7.77|7.57|8
1671445500000|2022-12-19 10:25:00|7.78|7.58|7.77|7.57|7.78|7.58|7.77|7.57|12
1671445800000|2022-12-19 10:30:00|7.76|7.56|7.76|7.56|7.77|7.57|7.76|7.56|19
1671446100000|2022-12-19 10:35:00|7.77|7.57|7.76|7.56|7.77|7.57|7.75|7.55|78
1671446400000|2022-12-19 10:40:00|7.77|7.57|7.76|7.56|7.77|7.57|7.75|7.55|68
1671446700000|2022-12-19 10:45:00|7.75|7.55|7.76|7.56|7.76|7.56|7.75|7.55|20
1671447000000|2022-12-19 10:50:00|7.75|7.55|7.76|7.56|7.77|7.57|7.75|7.55|36
1671447300000|2022-12-19 10:55:00|7.77|7.57|7.77|7.57|7.77|7.57|7.76|7.56|17
1671447600000|2022-12-19 11:00:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|9
1671447900000|2022-12-19 11:05:00|7.75|7.55|7.76|7.56|7.76|7.56|7.75|7.55|4
1671448200000|2022-12-19 11:10:00|7.75|7.55|7.76|7.56|7.76|7.56|7.75|7.55|10
1671448500000|2022-12-19 11:15:00|7.75|7.55|7.75|7.55|7.76|7.56|7.75|7.55|35
1671448800000|2022-12-19 11:20:00|7.76|7.56|7.76|7.56|7.76|7.56|7.75|7.55|19
1671449100000|2022-12-19 11:25:00|7.75|7.55|7.75|7.55|7.76|7.56|7.74|7.54|81
1671449400000|2022-12-19 11:30:00|7.76|7.56|7.76|7.56|7.76|7.56|7.75|7.55|13
1671450300000|2022-12-19 11:45:00|7.75|7.55|7.75|7.55|7.76|7.56|7.75|7.55|5
1671450600000|2022-12-19 11:50:00|7.76|7.56|7.76|7.56|7.76|7.56|7.75|7.55|35
1671450900000|2022-12-19 11:55:00|7.75|7.55|7.76|7.56|7.76|7.56|7.75|7.55|84
1671451200000|2022-12-19 12:00:00|7.77|7.57|7.76|7.56|7.77|7.57|7.76|7.56|4
1671451500000|2022-12-19 12:05:00|7.77|7.57|7.76|7.56|7.77|7.57|7.76|7.56|6
1671451800000|2022-12-19 12:10:00|7.77|7.57|7.77|7.57|7.77|7.57|7.76|7.56|11
1671452100000|2022-12-19 12:15:00|7.78|7.58|7.77|7.57|7.78|7.58|7.77|7.57|26
1671452400000|2022-12-19 12:20:00|7.78|7.58|7.77|7.57|7.78|7.58|7.76|7.56|14
1671452700000|2022-12-19 12:25:00|7.76|7.56|7.75|7.55|7.77|7.57|7.75|7.55|28
1671453000000|2022-12-19 12:30:00|7.76|7.56|7.76|7.56|7.76|7.56|7.75|7.55|21
1671453300000|2022-12-19 12:35:00|7.75|7.55|7.79|7.59|7.79|7.59|7.75|7.55|61
1671453600000|2022-12-19 12:40:00|7.78|7.58|7.78|7.58|7.79|7.59|7.77|7.57|49
1671453900000|2022-12-19 12:45:00|7.77|7.57|7.79|7.59|7.8|7.6|7.77|7.57|33
1671454200000|2022-12-19 12:50:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|14
1671454500000|2022-12-19 12:55:00|7.78|7.58|7.79|7.59|7.79|7.59|7.77|7.57|52
1671454800000|2022-12-19 13:00:00|7.78|7.58|7.8|7.6|7.81|7.61|7.78|7.58|75
1671455100000|2022-12-19 13:05:00|7.81|7.61|7.8|7.6|7.81|7.61|7.79|7.59|44
1671455400000|2022-12-19 13:10:00|7.79|7.59|7.78|7.58|7.8|7.6|7.78|7.58|58
1671455700000|2022-12-19 13:15:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|32
1671456000000|2022-12-19 13:20:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|8
1671456300000|2022-12-19 13:25:00|7.77|7.57|7.78|7.58|7.78|7.58|7.77|7.57|18
1671456600000|2022-12-19 13:30:00|7.77|7.57|7.78|7.58|7.79|7.59|7.77|7.57|14
1671456900000|2022-12-19 13:35:00|7.79|7.59|7.78|7.58|7.79|7.59|7.77|7.57|22
1671457200000|2022-12-19 13:40:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|2
1671457500000|2022-12-19 13:45:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|2
1671457800000|2022-12-19 13:50:00|7.79|7.59|7.79|7.59|7.8|7.6|7.78|7.58|43
1671458100000|2022-12-19 13:55:00|7.78|7.58|7.78|7.58|7.79|7.59|7.78|7.58|3
1671458400000|2022-12-19 14:00:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|18
1671458700000|2022-12-19 14:05:00|7.79|7.59|7.78|7.58|7.79|7.59|7.76|7.56|118
1671459000000|2022-12-19 14:10:00|7.77|7.57|7.78|7.58|7.79|7.59|7.77|7.57|62
1671459300000|2022-12-19 14:15:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|46
1671459600000|2022-12-19 14:20:00|7.79|7.59|7.79|7.59|7.79|7.59|7.78|7.58|3
1671459900000|2022-12-19 14:25:00|7.78|7.58|7.78|7.58|7.79|7.59|7.78|7.58|31
1671460200000|2022-12-19 14:30:00|7.79|7.59|7.78|7.58|7.79|7.59|7.77|7.57|80
1671460500000|2022-12-19 14:35:00|7.77|7.57|7.82|7.62|7.83|7.63|7.77|7.57|112
1671460800000|2022-12-19 14:40:00|7.83|7.63|7.81|7.61|7.83|7.63|7.8|7.6|189
1671461100000|2022-12-19 14:45:00|7.8|7.6|7.8|7.6|7.81|7.61|7.79|7.59|126
1671461400000|2022-12-19 14:50:00|7.79|7.59|7.8|7.6|7.8|7.6|7.79|7.59|104
1671461700000|2022-12-19 14:55:00|7.79|7.59|7.81|7.61|7.82|7.62|7.79|7.59|33
1671462000000|2022-12-19 15:00:00|7.8|7.6|7.81|7.61|7.81|7.61|7.8|7.6|76
1671462300000|2022-12-19 15:05:00|7.8|7.6|7.81|7.61|7.81|7.61|7.8|7.6|22
1671462600000|2022-12-19 15:10:00|7.8|7.6|7.81|7.61|7.81|7.61|7.8|7.6|4
1671463200000|2022-12-19 15:20:00|7.8|7.6|7.82|7.62|7.82|7.62|7.8|7.6|19
1671463500000|2022-12-19 15:25:00|7.81|7.61|7.8|7.6|7.82|7.62|7.8|7.6|30
1671463800000|2022-12-19 15:30:00|7.81|7.61|7.8|7.6|7.81|7.61|7.8|7.6|14
1671464100000|2022-12-19 15:35:00|7.79|7.59|7.79|7.59|7.8|7.6|7.79|7.59|21
1671464400000|2022-12-19 15:40:00|7.8|7.6|7.78|7.58|7.8|7.6|7.78|7.58|50
1671464700000|2022-12-19 15:45:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|76
1671465000000|2022-12-19 15:50:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|34
1671465300000|2022-12-19 15:55:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|110
1671465600000|2022-12-19 16:00:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|92
1671465900000|2022-12-19 16:05:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|22
1671466200000|2022-12-19 16:10:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|78
1671466500000|2022-12-19 16:15:00|7.79|7.59|7.79|7.59|7.79|7.59|7.78|7.58|83
1671466800000|2022-12-19 16:20:00|7.8|7.6|7.76|7.56|7.8|7.6|7.75|7.55|75
1671467100000|2022-12-19 16:25:00|7.77|7.57|7.75|7.55|7.78|7.58|7.75|7.55|137
1671467400000|2022-12-19 16:30:00|7.76|7.56|7.75|7.55|7.77|7.57|7.75|7.55|96
1671467700000|2022-12-19 16:35:00|7.74|7.54|7.72|7.52|7.75|7.55|7.7|7.5|105
1671468000000|2022-12-19 16:40:00|7.71|7.51|7.72|7.52|7.72|7.52|7.71|7.51|50
1671468300000|2022-12-19 16:45:00|7.73|7.53|7.73|7.53|7.73|7.53|7.72|7.52|5
1671468600000|2022-12-19 16:50:00|7.74|7.54|7.73|7.53|7.74|7.54|7.73|7.53|62
1671468900000|2022-12-19 16:55:00|7.74|7.54|7.73|7.53|7.74|7.54|7.72|7.52|98
1671469200000|2022-12-19 17:00:00|7.72|7.52|7.72|7.52|7.73|7.53|7.71|7.51|103
1671469500000|2022-12-19 17:05:00|7.73|7.53|7.73|7.53|7.73|7.53|7.72|7.52|55
1671469800000|2022-12-19 17:10:00|7.72|7.52|7.71|7.51|7.73|7.53|7.7|7.5|76
1671470100000|2022-12-19 17:15:00|7.7|7.5|7.69|7.49|7.71|7.51|7.67|7.47|118
1671470400000|2022-12-19 17:20:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|66
1671470700000|2022-12-19 17:25:00|7.68|7.48|7.67|7.47|7.7|7.5|7.67|7.47|110
1671471000000|2022-12-19 17:30:00|7.68|7.48|7.64|7.44|7.69|7.49|7.63|7.43|215
1671471300000|2022-12-19 17:35:00|7.63|7.43|7.61|7.41|7.64|7.44|7.61|7.41|123
1671471600000|2022-12-19 17:40:00|7.62|7.42|7.62|7.42|7.63|7.43|7.61|7.41|53
1671471900000|2022-12-19 17:45:00|7.63|7.43|7.64|7.44|7.65|7.45|7.62|7.42|78
1671472200000|2022-12-19 17:50:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|12
1671472500000|2022-12-19 17:55:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|6
1671472800000|2022-12-19 18:00:00|7.65|7.45|7.65|7.45|7.65|7.45|7.63|7.43|79
1671473100000|2022-12-19 18:05:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|39
1671473700000|2022-12-19 18:15:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|45
1671474000000|2022-12-19 18:20:00|7.64|7.44|7.64|7.44|7.65|7.45|7.63|7.43|43
1671474300000|2022-12-19 18:25:00|7.63|7.43|7.65|7.45|7.65|7.45|7.63|7.43|135
1671474600000|2022-12-19 18:30:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|32
1671474900000|2022-12-19 18:35:00|7.66|7.46|7.63|7.43|7.66|7.46|7.62|7.42|62
1671475200000|2022-12-19 18:40:00|7.64|7.44|7.61|7.41|7.64|7.44|7.61|7.41|88
1671475500000|2022-12-19 18:45:00|7.62|7.42|7.61|7.41|7.62|7.42|7.6|7.4|66
1671475800000|2022-12-19 18:50:00|7.62|7.42|7.47|7.27|7.62|7.42|7.47|7.27|49
1671476100000|2022-12-19 18:55:00|7.48|7.28|7.52|7.32|7.55|7.35|7.47|7.27|93
1671476400000|2022-12-19 19:00:00|7.51|7.31|7.52|7.32|7.54|7.34|7.51|7.31|44
1671476700000|2022-12-19 19:05:00|7.51|7.31|7.54|7.34|7.54|7.34|7.51|7.31|50
1671477000000|2022-12-19 19:10:00|7.53|7.33|7.53|7.33|7.54|7.34|7.52|7.32|63
1671477300000|2022-12-19 19:15:00|7.54|7.34|7.54|7.34|7.55|7.35|7.52|7.32|81
1671477600000|2022-12-19 19:20:00|7.55|7.35|7.54|7.34|7.55|7.35|7.53|7.33|50
1671477900000|2022-12-19 19:25:00|7.53|7.33|7.53|7.33|7.55|7.35|7.53|7.33|51
1671478200000|2022-12-19 19:30:00|7.54|7.34|7.56|7.36|7.57|7.37|7.53|7.33|51
1671478500000|2022-12-19 19:35:00|7.57|7.37|7.57|7.37|7.57|7.37|7.55|7.35|43
1671478800000|2022-12-19 19:40:00|7.56|7.36|7.57|7.37|7.57|7.37|7.56|7.36|62
1671479100000|2022-12-19 19:45:00|7.56|7.36|7.58|7.38|7.59|7.39|7.56|7.36|47
1671479400000|2022-12-19 19:50:00|7.57|7.37|7.56|7.36|7.58|7.38|7.55|7.35|42
1671479700000|2022-12-19 19:55:00|7.55|7.35|7.56|7.36|7.56|7.36|7.55|7.35|22
1671480000000|2022-12-19 20:00:00|7.55|7.35|7.57|7.37|7.57|7.37|7.55|7.35|83
1671480300000|2022-12-19 20:05:00|7.56|7.36|7.57|7.37|7.58|7.38|7.56|7.36|20
1671480600000|2022-12-19 20:10:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|96
1671480900000|2022-12-19 20:15:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|124
1671481200000|2022-12-19 20:20:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|148
1671481500000|2022-12-19 20:25:00|7.58|7.38|7.58|7.38|7.58|7.38|7.57|7.37|41
1671481800000|2022-12-19 20:30:00|7.57|7.37|7.58|7.38|7.59|7.39|7.57|7.37|44
1671482100000|2022-12-19 20:35:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|26
1671482400000|2022-12-19 20:40:00|7.59|7.39|7.59|7.39|7.59|7.39|7.58|7.38|119
1671482700000|2022-12-19 20:45:00|7.58|7.38|7.59|7.39|7.59|7.39|7.58|7.38|8
1671483000000|2022-12-19 20:50:00|7.58|7.38|7.6|7.4|7.61|7.41|7.58|7.38|21
1671483300000|2022-12-19 20:55:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|68
1671483900000|2022-12-19 21:05:00|7.59|7.39|7.59|7.39|7.6|7.4|7.58|7.38|7
1671484500000|2022-12-19 21:15:00|7.58|7.38|7.59|7.39|7.59|7.39|7.58|7.38|30
1671484800000|2022-12-19 21:20:00|7.58|7.38|7.59|7.39|7.6|7.4|7.58|7.38|28
1671485100000|2022-12-19 21:25:00|7.6|7.4|7.6|7.4|7.6|7.4|7.59|7.39|41
1671485400000|2022-12-19 21:30:00|7.59|7.39|7.59|7.39|7.6|7.4|7.59|7.39|59
1671485700000|2022-12-19 21:35:00|7.58|7.38|7.59|7.39|7.6|7.4|7.58|7.38|16
1671486000000|2022-12-19 21:40:00|7.6|7.4|7.58|7.38|7.6|7.4|7.58|7.38|49
1671486300000|2022-12-19 21:45:00|7.59|7.39|7.57|7.37|7.59|7.39|7.56|7.36|37
1671486600000|2022-12-19 21:50:00|7.56|7.36|7.56|7.36|7.56|7.36|7.56|7.36|1
1671486900000|2022-12-19 21:55:00|7.55|7.35|7.54|7.34|7.56|7.36|7.54|7.34|54
1671487200000|2022-12-19 22:00:00|7.53|7.33|7.51|7.31|7.53|7.33|7.51|7.31|5
1671487800000|2022-12-19 22:10:00|7.5|7.3|7.5|7.3|7.5|7.3|7.5|7.3|1
1671488100000|2022-12-19 22:15:00|7.49|7.29|7.51|7.31|7.51|7.31|7.49|7.29|9
1671488400000|2022-12-19 22:20:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|36
1671488700000|2022-12-19 22:25:00|7.5|7.3|7.48|7.28|7.5|7.3|7.48|7.28|5
1671489000000|2022-12-19 22:30:00|7.47|7.27|7.41|7.21|7.47|7.27|7.39|7.19|35
1671489300000|2022-12-19 22:35:00|7.42|7.22|7.43|7.23|7.43|7.23|7.4|7.2|12
1671489600000|2022-12-19 22:40:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|12
1671489900000|2022-12-19 22:45:00|7.42|7.22|7.42|7.22|7.43|7.23|7.41|7.21|15
1671490200000|2022-12-19 22:50:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|6
1671490500000|2022-12-19 22:55:00|7.41|7.21|7.43|7.23|7.43|7.23|7.41|7.21|17
1671490800000|2022-12-19 23:00:00|7.42|7.22|7.45|7.25|7.47|7.27|7.42|7.22|72
1671491100000|2022-12-19 23:05:00|7.46|7.26|7.43|7.23|7.46|7.26|7.43|7.23|44
1671491700000|2022-12-19 23:15:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|71
1671492000000|2022-12-19 23:20:00|7.41|7.21|7.44|7.24|7.44|7.24|7.41|7.21|72
1671492300000|2022-12-19 23:25:00|7.45|7.25|7.45|7.25|7.46|7.26|7.44|7.24|13
1671492600000|2022-12-19 23:30:00|7.44|7.24|7.44|7.24|7.45|7.25|7.43|7.23|27
1671492900000|2022-12-19 23:35:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|11
1671493200000|2022-12-19 23:40:00|7.42|7.22|7.44|7.24|7.44|7.24|7.42|7.22|17
1671493500000|2022-12-19 23:45:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|33
1671493800000|2022-12-19 23:50:00|7.44|7.24|7.43|7.23|7.44|7.24|7.42|7.22|14
1671494100000|2022-12-19 23:55:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|10
1671494400000|2022-12-20 00:00:00|7.44|7.24|7.43|7.23|7.44|7.24|7.42|7.22|14
1671494700000|2022-12-20 00:05:00|7.44|7.24|7.44|7.24|7.44|7.24|7.43|7.23|35
1671495000000|2022-12-20 00:10:00|7.43|7.23|7.42|7.22|7.44|7.24|7.41|7.21|28
1671495300000|2022-12-20 00:15:00|7.43|7.23|7.46|7.26|7.46|7.26|7.43|7.23|10
1671495600000|2022-12-20 00:20:00|7.47|7.27|7.49|7.29|7.49|7.29|7.45|7.25|41
1671495900000|2022-12-20 00:25:00|7.48|7.28|7.47|7.27|7.49|7.29|7.47|7.27|14
1671496200000|2022-12-20 00:30:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|4
1671496500000|2022-12-20 00:35:00|7.46|7.26|7.48|7.28|7.48|7.28|7.45|7.25|23
1671496800000|2022-12-20 00:40:00|7.47|7.27|7.47|7.27|7.49|7.29|7.47|7.27|19
1671497100000|2022-12-20 00:45:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|26
1671497400000|2022-12-20 00:50:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|6
1671497700000|2022-12-20 00:55:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|17
1671498000000|2022-12-20 01:00:00|7.47|7.27|7.47|7.27|7.47|7.27|7.45|7.25|21
1671498300000|2022-12-20 01:05:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|9
1671498600000|2022-12-20 01:10:00|7.47|7.27|7.47|7.27|7.48|7.28|7.46|7.26|9
1671498900000|2022-12-20 01:15:00|7.48|7.28|7.48|7.28|7.48|7.28|7.47|7.27|13
1671499200000|2022-12-20 01:20:00|7.47|7.27|7.48|7.28|7.49|7.29|7.47|7.27|24
1671499500000|2022-12-20 01:25:00|7.47|7.27|7.48|7.28|7.48|7.28|7.47|7.27|6
1671499800000|2022-12-20 01:30:00|7.47|7.27|7.54|7.34|7.54|7.34|7.47|7.27|52
1671500100000|2022-12-20 01:35:00|7.55|7.35|7.51|7.31|7.55|7.35|7.5|7.3|87
1671500400000|2022-12-20 01:40:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|33
1671501300000|2022-12-20 01:55:00|7.49|7.29|7.5|7.3|7.51|7.31|7.49|7.29|52
1671501600000|2022-12-20 02:00:00|7.51|7.31|7.5|7.3|7.52|7.32|7.49|7.29|28
1671501900000|2022-12-20 02:05:00|7.49|7.29|7.5|7.3|7.51|7.31|7.49|7.29|68
1671502200000|2022-12-20 02:10:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|76
1671502500000|2022-12-20 02:15:00|7.51|7.31|7.51|7.31|7.51|7.31|7.51|7.31|1
1671502800000|2022-12-20 02:20:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|66
1671503100000|2022-12-20 02:25:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|20
1671503400000|2022-12-20 02:30:00|7.52|7.32|7.53|7.33|7.54|7.34|7.51|7.31|36
1671503700000|2022-12-20 02:35:00|7.54|7.34|7.52|7.32|7.54|7.34|7.52|7.32|27
1671504000000|2022-12-20 02:40:00|7.53|7.33|7.56|7.36|7.58|7.38|7.52|7.32|60
1671504300000|2022-12-20 02:45:00|7.57|7.37|7.55|7.35|7.58|7.38|7.54|7.34|37
1671504600000|2022-12-20 02:50:00|7.54|7.34|7.55|7.35|7.56|7.36|7.54|7.34|14
1671504900000|2022-12-20 02:55:00|7.54|7.34|7.54|7.34|7.55|7.35|7.54|7.34|19
1671505200000|2022-12-20 03:00:00|7.55|7.35|7.52|7.32|7.59|7.39|7.51|7.31|80
1671505500000|2022-12-20 03:05:00|7.51|7.31|7.53|7.33|7.53|7.33|7.51|7.31|15
1671505800000|2022-12-20 03:10:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|10
1671506100000|2022-12-20 03:15:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|5
1671506400000|2022-12-20 03:20:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|8
1671506700000|2022-12-20 03:25:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|11
1671507000000|2022-12-20 03:30:00|7.54|7.34|7.54|7.34|7.55|7.35|7.53|7.33|41
1671507300000|2022-12-20 03:35:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|7
1671507600000|2022-12-20 03:40:00|7.54|7.34|7.54|7.34|7.55|7.35|7.54|7.34|13
1671507900000|2022-12-20 03:45:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|29
1671508200000|2022-12-20 03:50:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|46
1671508500000|2022-12-20 03:55:00|7.56|7.36|7.56|7.36|7.56|7.36|7.55|7.35|37
1671508800000|2022-12-20 04:00:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|5
1671509100000|2022-12-20 04:05:00|7.56|7.36|7.56|7.36|7.56|7.36|7.55|7.35|3
1671509400000|2022-12-20 04:10:00|7.57|7.37|7.57|7.37|7.57|7.37|7.57|7.37|1
1671509700000|2022-12-20 04:15:00|7.58|7.38|7.57|7.37|7.58|7.38|7.56|7.36|8
1671510000000|2022-12-20 04:20:00|7.58|7.38|7.58|7.38|7.58|7.38|7.58|7.38|1
1671510300000|2022-12-20 04:25:00|7.57|7.37|7.58|7.38|7.58|7.38|7.57|7.37|2
1671510600000|2022-12-20 04:30:00|7.59|7.39|7.6|7.4|7.6|7.4|7.58|7.38|28
1671510900000|2022-12-20 04:35:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|8
1671511200000|2022-12-20 04:40:00|7.63|7.43|7.63|7.43|7.66|7.46|7.62|7.42|53
1671511500000|2022-12-20 04:45:00|7.64|7.44|7.63|7.43|7.64|7.44|7.62|7.42|38
1671511800000|2022-12-20 04:50:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|20
1671512100000|2022-12-20 04:55:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|39
1671512400000|2022-12-20 05:00:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|31
1671512700000|2022-12-20 05:05:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|5
1671513000000|2022-12-20 05:10:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|10
1671513300000|2022-12-20 05:15:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|3
1671513900000|2022-12-20 05:25:00|7.6|7.4|7.6|7.4|7.61|7.41|7.6|7.4|59
1671514200000|2022-12-20 05:30:00|7.61|7.41|7.61|7.41|7.61|7.41|7.6|7.4|5
1671514500000|2022-12-20 05:35:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|26
1671514800000|2022-12-20 05:40:00|7.62|7.42|7.62|7.42|7.62|7.42|7.61|7.41|7
1671515100000|2022-12-20 05:45:00|7.61|7.41|7.63|7.43|7.63|7.43|7.61|7.41|9
1671515400000|2022-12-20 05:50:00|7.64|7.44|7.63|7.43|7.64|7.44|7.63|7.43|4
1671516300000|2022-12-20 06:05:00|7.62|7.42|7.62|7.42|7.62|7.42|7.62|7.42|1
1671516600000|2022-12-20 06:10:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|11
1671516900000|2022-12-20 06:15:00|7.62|7.42|7.62|7.42|7.62|7.42|7.62|7.42|1
1671517200000|2022-12-20 06:20:00|7.61|7.41|7.61|7.41|7.61|7.41|7.6|7.4|3
1671517500000|2022-12-20 06:25:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|2
1671517800000|2022-12-20 06:30:00|7.62|7.42|7.62|7.42|7.62|7.42|7.61|7.41|11
1671518100000|2022-12-20 06:35:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1671519000000|2022-12-20 06:50:00|7.64|7.44|7.65|7.45|7.66|7.46|7.63|7.43|12
1671519300000|2022-12-20 06:55:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|14
1671519900000|2022-12-20 07:05:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|19
1671520200000|2022-12-20 07:10:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|2
1671520500000|2022-12-20 07:15:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|2
1671520800000|2022-12-20 07:20:00|7.63|7.43|7.63|7.43|7.64|7.44|7.62|7.42|5
1671521100000|2022-12-20 07:25:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|2
1671521400000|2022-12-20 07:30:00|7.62|7.42|7.62|7.42|7.62|7.42|7.62|7.42|1
1671521700000|2022-12-20 07:35:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|2
1671522600000|2022-12-20 07:50:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1671522900000|2022-12-20 07:55:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|39
1671523200000|2022-12-20 08:00:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|13
1671523500000|2022-12-20 08:05:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|3
1671523800000|2022-12-20 08:10:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|16
1671524100000|2022-12-20 08:15:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|20
1671524400000|2022-12-20 08:20:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|53
1671524700000|2022-12-20 08:25:00|7.62|7.42|7.62|7.42|7.62|7.42|7.61|7.41|51
1671525000000|2022-12-20 08:30:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|10
1671525600000|2022-12-20 08:40:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1671525900000|2022-12-20 08:45:00|7.62|7.42|7.64|7.44|7.64|7.44|7.62|7.42|9
1671526200000|2022-12-20 08:50:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|4
1671526500000|2022-12-20 08:55:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|62
1671526800000|2022-12-20 09:00:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|12
1671527100000|2022-12-20 09:05:00|7.67|7.47|7.67|7.47|7.67|7.47|7.67|7.47|1
1671527400000|2022-12-20 09:10:00|7.66|7.46|7.68|7.48|7.68|7.48|7.66|7.46|9
1671527700000|2022-12-20 09:15:00|7.67|7.47|7.66|7.46|7.68|7.48|7.65|7.45|12
1671528300000|2022-12-20 09:25:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|11
1671528600000|2022-12-20 09:30:00|7.66|7.46|7.67|7.47|7.68|7.48|7.66|7.46|8
1671528900000|2022-12-20 09:35:00|7.68|7.48|7.68|7.48|7.68|7.48|7.68|7.48|1
1671529200000|2022-12-20 09:40:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|3
1671529800000|2022-12-20 09:50:00|7.66|7.46|7.68|7.48|7.68|7.48|7.66|7.46|5
1671530700000|2022-12-20 10:05:00|7.67|7.47|7.67|7.47|7.67|7.47|7.67|7.47|1
1671531000000|2022-12-20 10:10:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|2
1671531300000|2022-12-20 10:15:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|40
1671531600000|2022-12-20 10:20:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|16
1671531900000|2022-12-20 10:25:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|15
1671532200000|2022-12-20 10:30:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|57
1671532800000|2022-12-20 10:40:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|44
1671533400000|2022-12-20 10:50:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|30
1671533700000|2022-12-20 10:55:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|96
1671534000000|2022-12-20 11:00:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|37
1671534300000|2022-12-20 11:05:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|13
1671534600000|2022-12-20 11:10:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|10
1671534900000|2022-12-20 11:15:00|7.66|7.46|7.67|7.47|7.68|7.48|7.66|7.46|20
1671535200000|2022-12-20 11:20:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|49
1671535500000|2022-12-20 11:25:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|22
1671535800000|2022-12-20 11:30:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|23
1671536100000|2022-12-20 11:35:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|33
1671536700000|2022-12-20 11:45:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|26
1671537000000|2022-12-20 11:50:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|19
1671537300000|2022-12-20 11:55:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|64
1671537600000|2022-12-20 12:00:00|7.64|7.44|7.65|7.45|7.66|7.46|7.64|7.44|10
1671538800000|2022-12-20 12:20:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|14
1671539100000|2022-12-20 12:25:00|7.66|7.46|7.63|7.43|7.66|7.46|7.63|7.43|44
1671539400000|2022-12-20 12:30:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|32
1671539700000|2022-12-20 12:35:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|34
1671540000000|2022-12-20 12:40:00|7.62|7.42|7.63|7.43|7.64|7.44|7.62|7.42|16
1671540300000|2022-12-20 12:45:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|13
1671540600000|2022-12-20 12:50:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|26
1671540900000|2022-12-20 12:55:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|80
1671541200000|2022-12-20 13:00:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|72
1671542100000|2022-12-20 13:15:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|5
1671542400000|2022-12-20 13:20:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|40
1671542700000|2022-12-20 13:25:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|157
1671543000000|2022-12-20 13:30:00|7.63|7.43|7.62|7.42|7.63|7.43|7.61|7.41|70
1671543300000|2022-12-20 13:35:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|28
1671543600000|2022-12-20 13:40:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|13
1671543900000|2022-12-20 13:45:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|8
1671544200000|2022-12-20 13:50:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|3
1671544500000|2022-12-20 13:55:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|36
1671544800000|2022-12-20 14:00:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|91
1671545100000|2022-12-20 14:05:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|138
1671545400000|2022-12-20 14:10:00|7.62|7.42|7.61|7.41|7.62|7.42|7.6|7.4|46
1671545700000|2022-12-20 14:15:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|40
1671546000000|2022-12-20 14:20:00|7.62|7.42|7.61|7.41|7.62|7.42|7.6|7.4|38
1671546300000|2022-12-20 14:25:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|94
1671546600000|2022-12-20 14:30:00|7.6|7.4|7.62|7.42|7.63|7.43|7.6|7.4|89
1671546900000|2022-12-20 14:35:00|7.63|7.43|7.64|7.44|7.64|7.44|7.62|7.42|62
1671547200000|2022-12-20 14:40:00|7.63|7.43|7.62|7.42|7.64|7.44|7.62|7.42|36
1671547500000|2022-12-20 14:45:00|7.61|7.41|7.61|7.41|7.62|7.42|7.6|7.4|89
1671547800000|2022-12-20 14:50:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|124
1671548100000|2022-12-20 14:55:00|7.6|7.4|7.67|7.47|7.7|7.5|7.6|7.4|102
1671548400000|2022-12-20 15:00:00|7.68|7.48|7.64|7.44|7.69|7.49|7.63|7.43|62
1671548700000|2022-12-20 15:05:00|7.65|7.45|7.64|7.44|7.65|7.45|7.63|7.43|28
1671549000000|2022-12-20 15:10:00|7.63|7.43|7.61|7.41|7.63|7.43|7.61|7.41|23
1671549300000|2022-12-20 15:15:00|7.62|7.42|7.62|7.42|7.62|7.42|7.61|7.41|7
1671549600000|2022-12-20 15:20:00|7.63|7.43|7.64|7.44|7.65|7.45|7.63|7.43|10
1671549900000|2022-12-20 15:25:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|94
1671550200000|2022-12-20 15:30:00|7.65|7.45|7.67|7.47|7.69|7.49|7.65|7.45|73
1671550500000|2022-12-20 15:35:00|7.66|7.46|7.67|7.47|7.68|7.48|7.66|7.46|36
1671550800000|2022-12-20 15:40:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|23
1671551100000|2022-12-20 15:45:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|24
1671551400000|2022-12-20 15:50:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|60
1671551700000|2022-12-20 15:55:00|7.67|7.47|7.65|7.45|7.67|7.47|7.65|7.45|47
1671552000000|2022-12-20 16:00:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|2
1671552300000|2022-12-20 16:05:00|7.64|7.44|7.64|7.44|7.65|7.45|7.63|7.43|119
1671552600000|2022-12-20 16:10:00|7.63|7.43|7.63|7.43|7.64|7.44|7.62|7.42|63
1671552900000|2022-12-20 16:15:00|7.62|7.42|7.61|7.41|7.63|7.43|7.6|7.4|30
1671553200000|2022-12-20 16:20:00|7.62|7.42|7.62|7.42|7.62|7.42|7.61|7.41|61
1671553500000|2022-12-20 16:25:00|7.61|7.41|7.61|7.41|7.62|7.42|7.6|7.4|31
1671553800000|2022-12-20 16:30:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|72
1671554400000|2022-12-20 16:40:00|7.62|7.42|7.62|7.42|7.62|7.42|7.61|7.41|57
1671554700000|2022-12-20 16:45:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|10
1671555000000|2022-12-20 16:50:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|9
1671555600000|2022-12-20 17:00:00|7.6|7.4|7.6|7.4|7.61|7.41|7.6|7.4|23
1671555900000|2022-12-20 17:05:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|40
1671556200000|2022-12-20 17:10:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|90
1671556500000|2022-12-20 17:15:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|36
1671556800000|2022-12-20 17:20:00|7.61|7.41|7.61|7.41|7.62|7.42|7.6|7.4|91
1671557100000|2022-12-20 17:25:00|7.62|7.42|7.62|7.42|7.62|7.42|7.61|7.41|55
1671557400000|2022-12-20 17:30:00|7.61|7.41|7.61|7.41|7.61|7.41|7.61|7.41|1
1671557700000|2022-12-20 17:35:00|7.6|7.4|7.6|7.4|7.61|7.41|7.6|7.4|57
1671558000000|2022-12-20 17:40:00|7.61|7.41|7.61|7.41|7.62|7.42|7.6|7.4|53
1671558300000|2022-12-20 17:45:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|20
1671560400000|2022-12-20 18:20:00|7.6|7.4|7.6|7.4|7.61|7.41|7.6|7.4|17
1671560700000|2022-12-20 18:25:00|7.61|7.41|7.61|7.41|7.62|7.42|7.6|7.4|49
1671561000000|2022-12-20 18:30:00|7.62|7.42|7.62|7.42|7.62|7.42|7.61|7.41|5
1671561300000|2022-12-20 18:35:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|32
1671561600000|2022-12-20 18:40:00|7.63|7.43|7.64|7.44|7.65|7.45|7.63|7.43|18
1671561900000|2022-12-20 18:45:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|28
1671562800000|2022-12-20 19:00:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|18
1671563400000|2022-12-20 19:10:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|180
1671563700000|2022-12-20 19:15:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|44
1671564000000|2022-12-20 19:20:00|7.65|7.45|7.65|7.45|7.65|7.45|7.65|7.45|1
1671564300000|2022-12-20 19:25:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|76
1671564600000|2022-12-20 19:30:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|55
1671564900000|2022-12-20 19:35:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|38
1671565800000|2022-12-20 19:50:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|48
1671566400000|2022-12-20 20:00:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|50
1671566700000|2022-12-20 20:05:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|42
1671567300000|2022-12-20 20:15:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|49
1671567900000|2022-12-20 20:25:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|18
1671568200000|2022-12-20 20:30:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|3
1671568800000|2022-12-20 20:40:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|11
1671569100000|2022-12-20 20:45:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|17
1671569400000|2022-12-20 20:50:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|15
1671569700000|2022-12-20 20:55:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|13
1671570000000|2022-12-20 21:00:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|28
1671570300000|2022-12-20 21:05:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|34
1671570600000|2022-12-20 21:10:00|7.65|7.45|7.65|7.45|7.66|7.46|7.64|7.44|9
1671571200000|2022-12-20 21:20:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|4
1671571500000|2022-12-20 21:25:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|11
1671571800000|2022-12-20 21:30:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|40
1671572100000|2022-12-20 21:35:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|6
1671572400000|2022-12-20 21:40:00|7.67|7.47|7.67|7.47|7.67|7.47|7.67|7.47|1
1671572700000|2022-12-20 21:45:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|3
1671573000000|2022-12-20 21:50:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|24
1671573300000|2022-12-20 21:55:00|7.67|7.47|7.67|7.47|7.68|7.48|7.66|7.46|49
1671573900000|2022-12-20 22:05:00|7.68|7.48|7.68|7.48|7.68|7.48|7.68|7.48|1
1671574200000|2022-12-20 22:10:00|7.69|7.49|7.69|7.49|7.69|7.49|7.69|7.49|1
1671574500000|2022-12-20 22:15:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|9
1671576000000|2022-12-20 22:40:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|4
1671576300000|2022-12-20 22:45:00|7.69|7.49|7.69|7.49|7.69|7.49|7.69|7.49|1
1671576900000|2022-12-20 22:55:00|7.7|7.5|7.7|7.5|7.71|7.51|7.7|7.5|3
1671577200000|2022-12-20 23:00:00|7.69|7.49|7.71|7.51|7.72|7.52|7.69|7.49|45
1671577500000|2022-12-20 23:05:00|7.72|7.52|7.71|7.51|7.72|7.52|7.7|7.5|22
1671578100000|2022-12-20 23:15:00|7.72|7.52|7.72|7.52|7.72|7.52|7.71|7.51|15
1671578400000|2022-12-20 23:20:00|7.71|7.51|7.71|7.51|7.72|7.52|7.7|7.5|23
1671578700000|2022-12-20 23:25:00|7.7|7.5|7.71|7.51|7.71|7.51|7.7|7.5|6
1671579000000|2022-12-20 23:30:00|7.7|7.5|7.71|7.51|7.71|7.51|7.7|7.5|4
1671579300000|2022-12-20 23:35:00|7.7|7.5|7.7|7.5|7.71|7.51|7.69|7.49|65
1671579600000|2022-12-20 23:40:00|7.69|7.49|7.7|7.5|7.7|7.5|7.69|7.49|26
1671579900000|2022-12-20 23:45:00|7.69|7.49|7.69|7.49|7.7|7.5|7.69|7.49|33
1671580200000|2022-12-20 23:50:00|7.7|7.5|7.7|7.5|7.7|7.5|7.69|7.49|17
1671580800000|2022-12-21 00:00:00|7.69|7.49|7.69|7.49|7.7|7.5|7.68|7.48|63
1671581100000|2022-12-21 00:05:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|30
1671581400000|2022-12-21 00:10:00|7.68|7.48|7.67|7.47|7.69|7.49|7.66|7.46|40
1671581700000|2022-12-21 00:15:00|7.66|7.46|7.67|7.47|7.68|7.48|7.66|7.46|124
1671582000000|2022-12-21 00:20:00|7.68|7.48|7.67|7.47|7.68|7.48|7.66|7.46|62
1671582300000|2022-12-21 00:25:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|33
1671582600000|2022-12-21 00:30:00|7.69|7.49|7.7|7.5|7.7|7.5|7.68|7.48|40
1671582900000|2022-12-21 00:35:00|7.69|7.49|7.68|7.48|7.7|7.5|7.67|7.47|66
1671583200000|2022-12-21 00:40:00|7.67|7.47|7.67|7.47|7.68|7.48|7.66|7.46|33
1671583500000|2022-12-21 00:45:00|7.66|7.46|7.66|7.46|7.67|7.47|7.65|7.45|33
1671583800000|2022-12-21 00:50:00|7.65|7.45|7.65|7.45|7.66|7.46|7.64|7.44|75
1671584100000|2022-12-21 00:55:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|16
1671584400000|2022-12-21 01:00:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|14
1671584700000|2022-12-21 01:05:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|15
1671585000000|2022-12-21 01:10:00|7.67|7.47|7.67|7.47|7.68|7.48|7.66|7.46|19
1671585300000|2022-12-21 01:15:00|7.66|7.46|7.67|7.47|7.68|7.48|7.66|7.46|50
1671585600000|2022-12-21 01:20:00|7.66|7.46|7.66|7.46|7.67|7.47|7.65|7.45|41
1671585900000|2022-12-21 01:25:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|18
1671586200000|2022-12-21 01:30:00|7.65|7.45|7.67|7.47|7.67|7.47|7.65|7.45|35
1671586500000|2022-12-21 01:35:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|9
1671586800000|2022-12-21 01:40:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|17
1671587100000|2022-12-21 01:45:00|7.68|7.48|7.67|7.47|7.68|7.48|7.66|7.46|52
1671587400000|2022-12-21 01:50:00|7.66|7.46|7.67|7.47|7.68|7.48|7.66|7.46|40
1671587700000|2022-12-21 01:55:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|22
1671588000000|2022-12-21 02:00:00|7.66|7.46|7.65|7.45|7.67|7.47|7.65|7.45|18
1671588300000|2022-12-21 02:05:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|5
1671588600000|2022-12-21 02:10:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|62
1671588900000|2022-12-21 02:15:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|39
1671589200000|2022-12-21 02:20:00|7.66|7.46|7.66|7.46|7.67|7.47|7.65|7.45|35
1671589500000|2022-12-21 02:25:00|7.67|7.47|7.67|7.47|7.68|7.48|7.66|7.46|11
1671589800000|2022-12-21 02:30:00|7.68|7.48|7.67|7.47|7.68|7.48|7.66|7.46|24
1671590700000|2022-12-21 02:45:00|7.66|7.46|7.65|7.45|7.67|7.47|7.65|7.45|8
1671591300000|2022-12-21 02:55:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|5
1671591600000|2022-12-21 03:00:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|24
1671591900000|2022-12-21 03:05:00|7.65|7.45|7.62|7.42|7.65|7.45|7.62|7.42|20
1671592200000|2022-12-21 03:10:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|6
1671592500000|2022-12-21 03:15:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|14
1671593100000|2022-12-21 03:25:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|45
1671593400000|2022-12-21 03:30:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|30
1671593700000|2022-12-21 03:35:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|27
1671594000000|2022-12-21 03:40:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|50
1671594300000|2022-12-21 03:45:00|7.61|7.41|7.62|7.42|7.63|7.43|7.61|7.41|14
1671594600000|2022-12-21 03:50:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|43
1671594900000|2022-12-21 03:55:00|7.62|7.42|7.61|7.41|7.62|7.42|7.6|7.4|34
1671595200000|2022-12-21 04:00:00|7.6|7.4|7.6|7.4|7.61|7.41|7.6|7.4|17
1671595500000|2022-12-21 04:05:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|15
1671595800000|2022-12-21 04:10:00|7.62|7.42|7.6|7.4|7.62|7.42|7.6|7.4|29
1671596100000|2022-12-21 04:15:00|7.61|7.41|7.62|7.42|7.62|7.42|7.6|7.4|16
1671596400000|2022-12-21 04:20:00|7.61|7.41|7.61|7.41|7.62|7.42|7.6|7.4|27
1671596700000|2022-12-21 04:25:00|7.6|7.4|7.62|7.42|7.62|7.42|7.6|7.4|9
1671597000000|2022-12-21 04:30:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|15
1671597300000|2022-12-21 04:35:00|7.6|7.4|7.6|7.4|7.61|7.41|7.6|7.4|45
1671597600000|2022-12-21 04:40:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|4
1671597900000|2022-12-21 04:45:00|7.59|7.39|7.61|7.41|7.61|7.41|7.58|7.38|11
1671598200000|2022-12-21 04:50:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|24
1671598500000|2022-12-21 04:55:00|7.6|7.4|7.59|7.39|7.61|7.41|7.58|7.38|20
1671598800000|2022-12-21 05:00:00|7.58|7.38|7.6|7.4|7.6|7.4|7.57|7.37|34
1671599100000|2022-12-21 05:05:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|42
1671599400000|2022-12-21 05:10:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|6
1671599700000|2022-12-21 05:15:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|16
1671600300000|2022-12-21 05:25:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|40
1671600600000|2022-12-21 05:30:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|10
1671600900000|2022-12-21 05:35:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|2
1671601200000|2022-12-21 05:40:00|7.59|7.39|7.6|7.4|7.61|7.41|7.59|7.39|16
1671601500000|2022-12-21 05:45:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|8
1671601800000|2022-12-21 05:50:00|7.59|7.39|7.61|7.41|7.61|7.41|7.59|7.39|15
1671602700000|2022-12-21 06:05:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|2
1671603300000|2022-12-21 06:15:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|2
1671603600000|2022-12-21 06:20:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|4
1671603900000|2022-12-21 06:25:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|29
1671604200000|2022-12-21 06:30:00|7.63|7.43|7.64|7.44|7.64|7.44|7.62|7.42|38
1671604500000|2022-12-21 06:35:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|86
1671604800000|2022-12-21 06:40:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|8
1671605100000|2022-12-21 06:45:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|56
1671605400000|2022-12-21 06:50:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|24
1671605700000|2022-12-21 06:55:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|17
1671606000000|2022-12-21 07:00:00|7.64|7.44|7.62|7.42|7.64|7.44|7.62|7.42|19
1671606300000|2022-12-21 07:05:00|7.63|7.43|7.64|7.44|7.64|7.44|7.62|7.42|28
1671606600000|2022-12-21 07:10:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|10
1671607200000|2022-12-21 07:20:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|5
1671607500000|2022-12-21 07:25:00|7.64|7.44|7.64|7.44|7.64|7.44|7.63|7.43|9
1671607800000|2022-12-21 07:30:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1671608400000|2022-12-21 07:40:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|6
1671608700000|2022-12-21 07:45:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|8
1671609000000|2022-12-21 07:50:00|7.62|7.42|7.62|7.42|7.63|7.43|7.61|7.41|41
1671609300000|2022-12-21 07:55:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|4
1671609900000|2022-12-21 08:05:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|27
1671610200000|2022-12-21 08:10:00|7.6|7.4|7.62|7.42|7.62|7.42|7.6|7.4|9
1671610500000|2022-12-21 08:15:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|2
1671610800000|2022-12-21 08:20:00|7.61|7.41|7.58|7.38|7.62|7.42|7.58|7.38|22
1671611100000|2022-12-21 08:25:00|7.57|7.37|7.58|7.38|7.58|7.38|7.57|7.37|2
1671611400000|2022-12-21 08:30:00|7.57|7.37|7.58|7.38|7.58|7.38|7.57|7.37|12
1671611700000|2022-12-21 08:35:00|7.59|7.39|7.59|7.39|7.59|7.39|7.58|7.38|13
1671612000000|2022-12-21 08:40:00|7.6|7.4|7.67|7.47|7.67|7.47|7.59|7.39|56
1671612300000|2022-12-21 08:45:00|7.66|7.46|7.63|7.43|7.66|7.46|7.63|7.43|82
1671612600000|2022-12-21 08:50:00|7.64|7.44|7.66|7.46|7.67|7.47|7.63|7.43|79
1671612900000|2022-12-21 08:55:00|7.67|7.47|7.65|7.45|7.67|7.47|7.64|7.44|91
1671613200000|2022-12-21 09:00:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|40
1671613500000|2022-12-21 09:05:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|12
1671613800000|2022-12-21 09:10:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|45
1671614100000|2022-12-21 09:15:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|41
1671614400000|2022-12-21 09:20:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|22
1671614700000|2022-12-21 09:25:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|10
1671615000000|2022-12-21 09:30:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|53
1671615300000|2022-12-21 09:35:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|48
1671615600000|2022-12-21 09:40:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|11
1671615900000|2022-12-21 09:45:00|7.64|7.44|7.66|7.46|7.66|7.46|7.64|7.44|29
1671616200000|2022-12-21 09:50:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|42
1671616500000|2022-12-21 09:55:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|4
1671616800000|2022-12-21 10:00:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|13
1671617100000|2022-12-21 10:05:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|12
1671617700000|2022-12-21 10:15:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|10
1671618000000|2022-12-21 10:20:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1671619200000|2022-12-21 10:40:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|8
1671619500000|2022-12-21 10:45:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|28
1671619800000|2022-12-21 10:50:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|11
1671620100000|2022-12-21 10:55:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|10
1671620400000|2022-12-21 11:00:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|15
1671620700000|2022-12-21 11:05:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|6
1671621000000|2022-12-21 11:10:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|30
1671621300000|2022-12-21 11:15:00|7.65|7.45|7.64|7.44|7.66|7.46|7.64|7.44|26
1671621600000|2022-12-21 11:20:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|32
1671621900000|2022-12-21 11:25:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|10
1671622200000|2022-12-21 11:30:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|22
1671622500000|2022-12-21 11:35:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|7
1671623100000|2022-12-21 11:45:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|10
1671623400000|2022-12-21 11:50:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|18
1671623700000|2022-12-21 11:55:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1671624000000|2022-12-21 12:00:00|7.65|7.45|7.64|7.44|7.66|7.46|7.64|7.44|92
1671624300000|2022-12-21 12:05:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|23
1671624600000|2022-12-21 12:10:00|7.64|7.44|7.64|7.44|7.65|7.45|7.63|7.43|53
1671624900000|2022-12-21 12:15:00|7.63|7.43|7.63|7.43|7.64|7.44|7.62|7.42|13
1671625500000|2022-12-21 12:25:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|2
1671625800000|2022-12-21 12:30:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|41
1671626100000|2022-12-21 12:35:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|28
1671626400000|2022-12-21 12:40:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|46
1671626700000|2022-12-21 12:45:00|7.61|7.41|7.63|7.43|7.63|7.43|7.61|7.41|25
1671627000000|2022-12-21 12:50:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|4
1671627300000|2022-12-21 12:55:00|7.62|7.42|7.61|7.41|7.63|7.43|7.61|7.41|28
1671627600000|2022-12-21 13:00:00|7.62|7.42|7.62|7.42|7.63|7.43|7.61|7.41|21
1671627900000|2022-12-21 13:05:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|17
1671628200000|2022-12-21 13:10:00|7.64|7.44|7.64|7.44|7.64|7.44|7.63|7.43|23
1671628500000|2022-12-21 13:15:00|7.63|7.43|7.64|7.44|7.64|7.44|7.62|7.42|10
1671628800000|2022-12-21 13:20:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|38
1671629100000|2022-12-21 13:25:00|7.63|7.43|7.62|7.42|7.64|7.44|7.61|7.41|60
1671629400000|2022-12-21 13:30:00|7.61|7.41|7.61|7.41|7.62|7.42|7.59|7.39|115
1671629700000|2022-12-21 13:35:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|44
1671630000000|2022-12-21 13:40:00|7.62|7.42|7.63|7.43|7.64|7.44|7.61|7.41|74
1671630300000|2022-12-21 13:45:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|115
1671630600000|2022-12-21 13:50:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|25
1671630900000|2022-12-21 13:55:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|34
1671631200000|2022-12-21 14:00:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|23
1671631500000|2022-12-21 14:05:00|7.61|7.41|7.61|7.41|7.61|7.41|7.61|7.41|1
1671631800000|2022-12-21 14:10:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|48
1671632100000|2022-12-21 14:15:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|2
1671632400000|2022-12-21 14:20:00|7.62|7.42|7.62|7.42|7.62|7.42|7.61|7.41|21
1671632700000|2022-12-21 14:25:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|22
1671633000000|2022-12-21 14:30:00|7.63|7.43|7.6|7.4|7.63|7.43|7.6|7.4|70
1671633300000|2022-12-21 14:35:00|7.61|7.41|7.62|7.42|7.63|7.43|7.6|7.4|20
1671633600000|2022-12-21 14:40:00|7.63|7.43|7.63|7.43|7.64|7.44|7.62|7.42|17
1671633900000|2022-12-21 14:45:00|7.64|7.44|7.65|7.45|7.66|7.46|7.63|7.43|44
1671634200000|2022-12-21 14:50:00|7.64|7.44|7.62|7.42|7.65|7.45|7.62|7.42|93
1671634500000|2022-12-21 14:55:00|7.63|7.43|7.6|7.4|7.63|7.43|7.58|7.38|124
1671634800000|2022-12-21 15:00:00|7.61|7.41|7.6|7.4|7.61|7.41|7.59|7.39|98
1671635100000|2022-12-21 15:05:00|7.61|7.41|7.63|7.43|7.64|7.44|7.6|7.4|85
1671635400000|2022-12-21 15:10:00|7.62|7.42|7.62|7.42|7.63|7.43|7.61|7.41|29
1671635700000|2022-12-21 15:15:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|37
1671636000000|2022-12-21 15:20:00|7.62|7.42|7.61|7.41|7.62|7.42|7.6|7.4|30
1671636300000|2022-12-21 15:25:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|10
1671636600000|2022-12-21 15:30:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|6
1671636900000|2022-12-21 15:35:00|7.62|7.42|7.64|7.44|7.64|7.44|7.62|7.42|13
1671637200000|2022-12-21 15:40:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|3
1671637500000|2022-12-21 15:45:00|7.64|7.44|7.63|7.43|7.64|7.44|7.62|7.42|14
1671637800000|2022-12-21 15:50:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|61
1671638100000|2022-12-21 15:55:00|7.63|7.43|7.63|7.43|7.64|7.44|7.62|7.42|21
1671638400000|2022-12-21 16:00:00|7.64|7.44|7.63|7.43|7.64|7.44|7.63|7.43|44
1671638700000|2022-12-21 16:05:00|7.64|7.44|7.62|7.42|7.64|7.44|7.62|7.42|11
1671639000000|2022-12-21 16:10:00|7.63|7.43|7.61|7.41|7.63|7.43|7.61|7.41|15
1671639300000|2022-12-21 16:15:00|7.6|7.4|7.6|7.4|7.61|7.41|7.6|7.4|19
1671639600000|2022-12-21 16:20:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|48
1671639900000|2022-12-21 16:25:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|52
1671640200000|2022-12-21 16:30:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|82
1671640800000|2022-12-21 16:40:00|7.59|7.39|7.59|7.39|7.6|7.4|7.59|7.39|91
1671641100000|2022-12-21 16:45:00|7.6|7.4|7.58|7.38|7.6|7.4|7.58|7.38|33
1671641400000|2022-12-21 16:50:00|7.59|7.39|7.57|7.37|7.59|7.39|7.57|7.37|35
1671641700000|2022-12-21 16:55:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|28
1671642000000|2022-12-21 17:00:00|7.56|7.36|7.57|7.37|7.58|7.38|7.56|7.36|56
1671642600000|2022-12-21 17:10:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|8
1671642900000|2022-12-21 17:15:00|7.58|7.38|7.57|7.37|7.58|7.38|7.56|7.36|16
1671643500000|2022-12-21 17:25:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|27
1671643800000|2022-12-21 17:30:00|7.57|7.37|7.57|7.37|7.57|7.37|7.56|7.36|69
1671644100000|2022-12-21 17:35:00|7.56|7.36|7.57|7.37|7.57|7.37|7.56|7.36|60
1671644400000|2022-12-21 17:40:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|83
1671644700000|2022-12-21 17:45:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|42
1671645000000|2022-12-21 17:50:00|7.57|7.37|7.57|7.37|7.57|7.37|7.56|7.36|19
1671645300000|2022-12-21 17:55:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|7
1671645600000|2022-12-21 18:00:00|7.57|7.37|7.57|7.37|7.58|7.38|7.56|7.36|45
1671645900000|2022-12-21 18:05:00|7.58|7.38|7.58|7.38|7.58|7.38|7.57|7.37|3
1671646200000|2022-12-21 18:10:00|7.57|7.37|7.57|7.37|7.58|7.38|7.57|7.37|47
1671646500000|2022-12-21 18:15:00|7.56|7.36|7.57|7.37|7.57|7.37|7.56|7.36|54
1671646800000|2022-12-21 18:20:00|7.56|7.36|7.55|7.35|7.57|7.37|7.55|7.35|100
1671647100000|2022-12-21 18:25:00|7.56|7.36|7.56|7.36|7.56|7.36|7.55|7.35|41
1671647700000|2022-12-21 18:35:00|7.55|7.35|7.56|7.36|7.56|7.36|7.55|7.35|12
1671648000000|2022-12-21 18:40:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|77
1671648300000|2022-12-21 18:45:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|50
1671648600000|2022-12-21 18:50:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|26
1671648900000|2022-12-21 18:55:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|68
1671649200000|2022-12-21 19:00:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|24
1671649500000|2022-12-21 19:05:00|7.56|7.36|7.56|7.36|7.56|7.36|7.55|7.35|61
1671649800000|2022-12-21 19:10:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|67
1671650100000|2022-12-21 19:15:00|7.56|7.36|7.54|7.34|7.56|7.36|7.54|7.34|13
1671650400000|2022-12-21 19:20:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|30
1671650700000|2022-12-21 19:25:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|51
1671651000000|2022-12-21 19:30:00|7.54|7.34|7.54|7.34|7.55|7.35|7.53|7.33|15
1671651300000|2022-12-21 19:35:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|59
1671651600000|2022-12-21 19:40:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|95
1671651900000|2022-12-21 19:45:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|38
1671652200000|2022-12-21 19:50:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|73
1671652500000|2022-12-21 19:55:00|7.52|7.32|7.52|7.32|7.53|7.33|7.51|7.31|111
1671652800000|2022-12-21 20:00:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|59
1671653100000|2022-12-21 20:05:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|36
1671653400000|2022-12-21 20:10:00|7.5|7.3|7.52|7.32|7.52|7.32|7.5|7.3|31
1671653700000|2022-12-21 20:15:00|7.51|7.31|7.52|7.32|7.53|7.33|7.51|7.31|48
1671654000000|2022-12-21 20:20:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|18
1671654300000|2022-12-21 20:25:00|7.53|7.33|7.52|7.32|7.53|7.33|7.51|7.31|16
1671654600000|2022-12-21 20:30:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|66
1671654900000|2022-12-21 20:35:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|9
1671655200000|2022-12-21 20:40:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|46
1671655500000|2022-12-21 20:45:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|39
1671655800000|2022-12-21 20:50:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|4
1671656100000|2022-12-21 20:55:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|21
1671656400000|2022-12-21 21:00:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|34
1671656700000|2022-12-21 21:05:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|42
1671657000000|2022-12-21 21:10:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|33
1671657300000|2022-12-21 21:15:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|42
1671657600000|2022-12-21 21:20:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|24
1671657900000|2022-12-21 21:25:00|7.55|7.35|7.55|7.35|7.56|7.36|7.54|7.34|19
1671658500000|2022-12-21 21:35:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|14
1671658800000|2022-12-21 21:40:00|7.56|7.36|7.56|7.36|7.56|7.36|7.54|7.34|33
1671659100000|2022-12-21 21:45:00|7.55|7.35|7.57|7.37|7.57|7.37|7.55|7.35|37
1671659400000|2022-12-21 21:50:00|7.56|7.36|7.57|7.37|7.57|7.37|7.56|7.36|32
1671659700000|2022-12-21 21:55:00|7.58|7.38|7.58|7.38|7.58|7.38|7.57|7.37|39
1671660000000|2022-12-21 22:00:00|7.57|7.37|7.58|7.38|7.58|7.38|7.57|7.37|18
1671660300000|2022-12-21 22:05:00|7.57|7.37|7.58|7.38|7.58|7.38|7.57|7.37|12
1671662400000|2022-12-21 22:40:00|7.57|7.37|7.57|7.37|7.57|7.37|7.57|7.37|1
1671662700000|2022-12-21 22:45:00|7.58|7.38|7.59|7.39|7.59|7.39|7.58|7.38|2
1671663300000|2022-12-21 22:55:00|7.58|7.38|7.59|7.39|7.59|7.39|7.58|7.38|12
1671663600000|2022-12-21 23:00:00|7.58|7.38|7.58|7.38|7.59|7.39|7.57|7.37|19
1671664200000|2022-12-21 23:10:00|7.59|7.39|7.61|7.41|7.62|7.42|7.58|7.38|19
1671664500000|2022-12-21 23:15:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|4
1671664800000|2022-12-21 23:20:00|7.6|7.4|7.6|7.4|7.61|7.41|7.6|7.4|17
1671665400000|2022-12-21 23:30:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|38
1671665700000|2022-12-21 23:35:00|7.61|7.41|7.6|7.4|7.61|7.41|7.59|7.39|42
1671666300000|2022-12-21 23:45:00|7.61|7.41|7.61|7.41|7.61|7.41|7.6|7.4|3
1671666600000|2022-12-21 23:50:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|4
1671666900000|2022-12-21 23:55:00|7.62|7.42|7.62|7.42|7.62|7.42|7.61|7.41|23
1671667200000|2022-12-22 00:00:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|35
1671667500000|2022-12-22 00:05:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|8
1671667800000|2022-12-22 00:10:00|7.62|7.42|7.61|7.41|7.62|7.42|7.6|7.4|30
1671668100000|2022-12-22 00:15:00|7.6|7.4|7.6|7.4|7.61|7.41|7.6|7.4|75
1671668400000|2022-12-22 00:20:00|7.61|7.41|7.61|7.41|7.61|7.41|7.6|7.4|95
1671668700000|2022-12-22 00:25:00|7.6|7.4|7.62|7.42|7.62|7.42|7.6|7.4|41
1671669600000|2022-12-22 00:40:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|14
1671669900000|2022-12-22 00:45:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|2
1671670200000|2022-12-22 00:50:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|24
1671670500000|2022-12-22 00:55:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|31
1671670800000|2022-12-22 01:00:00|7.64|7.44|7.62|7.42|7.64|7.44|7.62|7.42|47
1671671100000|2022-12-22 01:05:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|4
1671671400000|2022-12-22 01:10:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|16
1671671700000|2022-12-22 01:15:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|7
1671672000000|2022-12-22 01:20:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|28
1671672300000|2022-12-22 01:25:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|26
1671672600000|2022-12-22 01:30:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|28
1671672900000|2022-12-22 01:35:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|24
1671673200000|2022-12-22 01:40:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|8
1671673800000|2022-12-22 01:50:00|7.62|7.42|7.6|7.4|7.62|7.42|7.6|7.4|5
1671674100000|2022-12-22 01:55:00|7.59|7.39|7.59|7.39|7.6|7.4|7.59|7.39|55
1671674400000|2022-12-22 02:00:00|7.6|7.4|7.6|7.4|7.6|7.4|7.59|7.39|81
1671674700000|2022-12-22 02:05:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|34
1671675000000|2022-12-22 02:10:00|7.61|7.41|7.61|7.41|7.61|7.41|7.6|7.4|17
1671675300000|2022-12-22 02:15:00|7.6|7.4|7.6|7.4|7.6|7.4|7.6|7.4|1
1671675600000|2022-12-22 02:20:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|4
1671675900000|2022-12-22 02:25:00|7.59|7.39|7.59|7.39|7.6|7.4|7.59|7.39|35
1671676200000|2022-12-22 02:30:00|7.6|7.4|7.6|7.4|7.6|7.4|7.59|7.39|17
1671676500000|2022-12-22 02:35:00|7.61|7.41|7.61|7.41|7.61|7.41|7.6|7.4|3
1671677400000|2022-12-22 02:50:00|7.6|7.4|7.6|7.4|7.61|7.41|7.6|7.4|17
1671677700000|2022-12-22 02:55:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|52
1671678000000|2022-12-22 03:00:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|80
1671678300000|2022-12-22 03:05:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|14
1671678600000|2022-12-22 03:10:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|10
1671678900000|2022-12-22 03:15:00|7.61|7.41|7.61|7.41|7.61|7.41|7.6|7.4|5
1671680100000|2022-12-22 03:35:00|7.6|7.4|7.6|7.4|7.61|7.41|7.6|7.4|23
1671680400000|2022-12-22 03:40:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|78
1671680700000|2022-12-22 03:45:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|66
1671681000000|2022-12-22 03:50:00|7.61|7.41|7.61|7.41|7.61|7.41|7.6|7.4|31
1671681300000|2022-12-22 03:55:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|42
1671681600000|2022-12-22 04:00:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|26
1671681900000|2022-12-22 04:05:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|70
1671682200000|2022-12-22 04:10:00|7.6|7.4|7.6|7.4|7.61|7.41|7.59|7.39|71
1671682500000|2022-12-22 04:15:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|10
1671683400000|2022-12-22 04:30:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|12
1671683700000|2022-12-22 04:35:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|10
1671684000000|2022-12-22 04:40:00|7.59|7.39|7.59|7.39|7.6|7.4|7.59|7.39|9
1671684300000|2022-12-22 04:45:00|7.6|7.4|7.6|7.4|7.6|7.4|7.59|7.39|45
1671684600000|2022-12-22 04:50:00|7.59|7.39|7.59|7.39|7.6|7.4|7.59|7.39|31
1671684900000|2022-12-22 04:55:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|32
1671685200000|2022-12-22 05:00:00|7.6|7.4|7.6|7.4|7.6|7.4|7.59|7.39|43
1671685500000|2022-12-22 05:05:00|7.59|7.39|7.59|7.39|7.6|7.4|7.59|7.39|49
1671685800000|2022-12-22 05:10:00|7.6|7.4|7.6|7.4|7.6|7.4|7.59|7.39|27
1671686100000|2022-12-22 05:15:00|7.59|7.39|7.59|7.39|7.6|7.4|7.59|7.39|19
1671686400000|2022-12-22 05:20:00|7.6|7.4|7.6|7.4|7.6|7.4|7.59|7.39|47
1671686700000|2022-12-22 05:25:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|26
1671687000000|2022-12-22 05:30:00|7.59|7.39|7.59|7.39|7.6|7.4|7.59|7.39|29
1671687300000|2022-12-22 05:35:00|7.6|7.4|7.6|7.4|7.6|7.4|7.59|7.39|31
1671687600000|2022-12-22 05:40:00|7.59|7.39|7.59|7.39|7.6|7.4|7.59|7.39|9
1671687900000|2022-12-22 05:45:00|7.6|7.4|7.6|7.4|7.6|7.4|7.59|7.39|39
1671688200000|2022-12-22 05:50:00|7.59|7.39|7.58|7.38|7.6|7.4|7.58|7.38|80
1671688500000|2022-12-22 05:55:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|38
1671688800000|2022-12-22 06:00:00|7.59|7.39|7.57|7.37|7.59|7.39|7.57|7.37|75
1671689100000|2022-12-22 06:05:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|36
1671689400000|2022-12-22 06:10:00|7.58|7.38|7.59|7.39|7.59|7.39|7.57|7.37|32
1671689700000|2022-12-22 06:15:00|7.58|7.38|7.58|7.38|7.59|7.39|7.58|7.38|43
1671690000000|2022-12-22 06:20:00|7.59|7.39|7.59|7.39|7.59|7.39|7.58|7.38|107
1671690300000|2022-12-22 06:25:00|7.58|7.38|7.58|7.38|7.59|7.39|7.58|7.38|37
1671690600000|2022-12-22 06:30:00|7.57|7.37|7.58|7.38|7.58|7.38|7.57|7.37|54
1671690900000|2022-12-22 06:35:00|7.57|7.37|7.57|7.37|7.58|7.38|7.57|7.37|3
1671691200000|2022-12-22 06:40:00|7.58|7.38|7.58|7.38|7.58|7.38|7.57|7.37|23
1671691500000|2022-12-22 06:45:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|20
1671691800000|2022-12-22 06:50:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|18
1671692100000|2022-12-22 06:55:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|10
1671692400000|2022-12-22 07:00:00|7.59|7.39|7.57|7.37|7.59|7.39|7.57|7.37|25
1671693000000|2022-12-22 07:10:00|7.58|7.38|7.58|7.38|7.58|7.38|7.57|7.37|9
1671693300000|2022-12-22 07:15:00|7.57|7.37|7.57|7.37|7.58|7.38|7.57|7.37|25
1671693600000|2022-12-22 07:20:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|72
1671693900000|2022-12-22 07:25:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|28
1671694200000|2022-12-22 07:30:00|7.58|7.38|7.56|7.36|7.58|7.38|7.56|7.36|25
1671694500000|2022-12-22 07:35:00|7.57|7.37|7.57|7.37|7.57|7.37|7.56|7.36|37
1671694800000|2022-12-22 07:40:00|7.58|7.38|7.58|7.38|7.59|7.39|7.57|7.37|35
1671695100000|2022-12-22 07:45:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|16
1671695400000|2022-12-22 07:50:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|6
1671696000000|2022-12-22 08:00:00|7.59|7.39|7.56|7.36|7.59|7.39|7.56|7.36|58
1671696300000|2022-12-22 08:05:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|44
1671696600000|2022-12-22 08:10:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|72
1671696900000|2022-12-22 08:15:00|7.57|7.37|7.57|7.37|7.58|7.38|7.56|7.36|19
1671697200000|2022-12-22 08:20:00|7.58|7.38|7.59|7.39|7.59|7.39|7.57|7.37|34
1671697500000|2022-12-22 08:25:00|7.58|7.38|7.58|7.38|7.59|7.39|7.58|7.38|47
1671697800000|2022-12-22 08:30:00|7.59|7.39|7.59|7.39|7.59|7.39|7.58|7.38|25
1671698100000|2022-12-22 08:35:00|7.58|7.38|7.58|7.38|7.59|7.39|7.58|7.38|65
1671698400000|2022-12-22 08:40:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|36
1671698700000|2022-12-22 08:45:00|7.57|7.37|7.58|7.38|7.58|7.38|7.57|7.37|54
1671699000000|2022-12-22 08:50:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|18
1671699300000|2022-12-22 08:55:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|56
1671699600000|2022-12-22 09:00:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|10
1671699900000|2022-12-22 09:05:00|7.57|7.37|7.57|7.37|7.58|7.38|7.57|7.37|7
1671700200000|2022-12-22 09:10:00|7.58|7.38|7.58|7.38|7.59|7.39|7.57|7.37|75
1671700500000|2022-12-22 09:15:00|7.59|7.39|7.59|7.39|7.59|7.39|7.58|7.38|61
1671700800000|2022-12-22 09:20:00|7.58|7.38|7.59|7.39|7.59|7.39|7.58|7.38|50
1671701700000|2022-12-22 09:35:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|70
1671702000000|2022-12-22 09:40:00|7.6|7.4|7.61|7.41|7.61|7.41|7.59|7.39|88
1671702300000|2022-12-22 09:45:00|7.6|7.4|7.59|7.39|7.61|7.41|7.59|7.39|68
1671702600000|2022-12-22 09:50:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|18
1671702900000|2022-12-22 09:55:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|48
1671703200000|2022-12-22 10:00:00|7.6|7.4|7.6|7.4|7.6|7.4|7.59|7.39|53
1671703500000|2022-12-22 10:05:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|20
1671703800000|2022-12-22 10:10:00|7.59|7.39|7.59|7.39|7.6|7.4|7.59|7.39|17
1671704100000|2022-12-22 10:15:00|7.58|7.38|7.58|7.38|7.59|7.39|7.58|7.38|35
1671704400000|2022-12-22 10:20:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|106
1671704700000|2022-12-22 10:25:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|56
1671705000000|2022-12-22 10:30:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|86
1671705300000|2022-12-22 10:35:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|82
1671705600000|2022-12-22 10:40:00|7.57|7.37|7.58|7.38|7.58|7.38|7.57|7.37|36
1671705900000|2022-12-22 10:45:00|7.57|7.37|7.57|7.37|7.58|7.38|7.57|7.37|73
1671706200000|2022-12-22 10:50:00|7.58|7.38|7.58|7.38|7.58|7.38|7.57|7.37|47
1671706500000|2022-12-22 10:55:00|7.57|7.37|7.57|7.37|7.58|7.38|7.56|7.36|89
1671706800000|2022-12-22 11:00:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|57
1671707100000|2022-12-22 11:05:00|7.57|7.37|7.57|7.37|7.57|7.37|7.56|7.36|117
1671707400000|2022-12-22 11:10:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|47
1671707700000|2022-12-22 11:15:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|114
1671708000000|2022-12-22 11:20:00|7.57|7.37|7.55|7.35|7.57|7.37|7.55|7.35|71
1671708300000|2022-12-22 11:25:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|80
1671708600000|2022-12-22 11:30:00|7.56|7.36|7.57|7.37|7.58|7.38|7.55|7.35|94
1671708900000|2022-12-22 11:35:00|7.56|7.36|7.58|7.38|7.59|7.39|7.56|7.36|105
1671709200000|2022-12-22 11:40:00|7.57|7.37|7.57|7.37|7.58|7.38|7.57|7.37|141
1671709500000|2022-12-22 11:45:00|7.58|7.38|7.58|7.38|7.59|7.39|7.57|7.37|95
1671709800000|2022-12-22 11:50:00|7.57|7.37|7.58|7.38|7.58|7.38|7.57|7.37|60
1671710100000|2022-12-22 11:55:00|7.59|7.39|7.59|7.39|7.59|7.39|7.58|7.38|75
1671710400000|2022-12-22 12:00:00|7.58|7.38|7.59|7.39|7.59|7.39|7.58|7.38|6
1671710700000|2022-12-22 12:05:00|7.6|7.4|7.59|7.39|7.6|7.4|7.58|7.38|60
1671711300000|2022-12-22 12:15:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|10
1671711600000|2022-12-22 12:20:00|7.6|7.4|7.59|7.39|7.6|7.4|7.58|7.38|34
1671711900000|2022-12-22 12:25:00|7.6|7.4|7.6|7.4|7.61|7.41|7.59|7.39|41
1671712200000|2022-12-22 12:30:00|7.59|7.39|7.59|7.39|7.6|7.4|7.59|7.39|77
1671712500000|2022-12-22 12:35:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|68
1671712800000|2022-12-22 12:40:00|7.6|7.4|7.6|7.4|7.6|7.4|7.59|7.39|31
1671713100000|2022-12-22 12:45:00|7.61|7.41|7.61|7.41|7.61|7.41|7.6|7.4|77
1671713400000|2022-12-22 12:50:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|26
1671713700000|2022-12-22 12:55:00|7.6|7.4|7.6|7.4|7.61|7.41|7.6|7.4|39
1671714000000|2022-12-22 13:00:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|6
1671714300000|2022-12-22 13:05:00|7.59|7.39|7.59|7.39|7.6|7.4|7.58|7.38|41
1671714600000|2022-12-22 13:10:00|7.58|7.38|7.59|7.39|7.59|7.39|7.58|7.38|36
1671714900000|2022-12-22 13:15:00|7.58|7.38|7.6|7.4|7.6|7.4|7.58|7.38|77
1671715200000|2022-12-22 13:20:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|140
1671715500000|2022-12-22 13:25:00|7.59|7.39|7.6|7.4|7.61|7.41|7.59|7.39|68
1671715800000|2022-12-22 13:30:00|7.61|7.41|7.59|7.39|7.61|7.41|7.57|7.37|63
1671716100000|2022-12-22 13:35:00|7.58|7.38|7.6|7.4|7.6|7.4|7.58|7.38|39
1671716400000|2022-12-22 13:40:00|7.59|7.39|7.58|7.38|7.6|7.4|7.58|7.38|70
1671716700000|2022-12-22 13:45:00|7.59|7.39|7.58|7.38|7.59|7.39|7.57|7.37|76
1671717000000|2022-12-22 13:50:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|56
1671717300000|2022-12-22 13:55:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|38
1671717600000|2022-12-22 14:00:00|7.57|7.37|7.58|7.38|7.59|7.39|7.57|7.37|66
1671717900000|2022-12-22 14:05:00|7.59|7.39|7.57|7.37|7.59|7.39|7.57|7.37|69
1671718200000|2022-12-22 14:10:00|7.58|7.38|7.57|7.37|7.58|7.38|7.56|7.36|12
1671718500000|2022-12-22 14:15:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|52
1671718800000|2022-12-22 14:20:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|12
1671719100000|2022-12-22 14:25:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|24
1671719400000|2022-12-22 14:30:00|7.58|7.38|7.52|7.32|7.58|7.38|7.52|7.32|79
1671719700000|2022-12-22 14:35:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|102
1671720000000|2022-12-22 14:40:00|7.51|7.31|7.53|7.33|7.53|7.33|7.51|7.31|83
1671720300000|2022-12-22 14:45:00|7.52|7.32|7.51|7.31|7.53|7.33|7.51|7.31|132
1671720600000|2022-12-22 14:50:00|7.52|7.32|7.52|7.32|7.52|7.32|7.51|7.31|71
1671720900000|2022-12-22 14:55:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|104
1671721200000|2022-12-22 15:00:00|7.51|7.31|7.5|7.3|7.52|7.32|7.5|7.3|102
1671721500000|2022-12-22 15:05:00|7.49|7.29|7.5|7.3|7.51|7.31|7.49|7.29|76
1671721800000|2022-12-22 15:10:00|7.49|7.29|7.51|7.31|7.51|7.31|7.48|7.28|93
1671722100000|2022-12-22 15:15:00|7.5|7.3|7.51|7.31|7.52|7.32|7.5|7.3|88
1671722400000|2022-12-22 15:20:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|62
1671723000000|2022-12-22 15:30:00|7.52|7.32|7.51|7.31|7.52|7.32|7.5|7.3|8
1671723300000|2022-12-22 15:35:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|67
1671723600000|2022-12-22 15:40:00|7.51|7.31|7.5|7.3|7.51|7.31|7.49|7.29|52
1671723900000|2022-12-22 15:45:00|7.51|7.31|7.52|7.32|7.52|7.32|7.5|7.3|62
1671724200000|2022-12-22 15:50:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|4
1671724500000|2022-12-22 15:55:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|32
1671724800000|2022-12-22 16:00:00|7.51|7.31|7.51|7.31|7.52|7.32|7.5|7.3|45
1671725100000|2022-12-22 16:05:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|62
1671725400000|2022-12-22 16:10:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|63
1671725700000|2022-12-22 16:15:00|7.51|7.31|7.52|7.32|7.52|7.32|7.5|7.3|46
1671726000000|2022-12-22 16:20:00|7.51|7.31|7.52|7.32|7.53|7.33|7.51|7.31|40
1671726300000|2022-12-22 16:25:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|20
1671726600000|2022-12-22 16:30:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|32
1671726900000|2022-12-22 16:35:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|42
1671727200000|2022-12-22 16:40:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|21
1671727500000|2022-12-22 16:45:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|12
1671727800000|2022-12-22 16:50:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|24
1671728100000|2022-12-22 16:55:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|80
1671728700000|2022-12-22 17:05:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|14
1671729000000|2022-12-22 17:10:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|21
1671729300000|2022-12-22 17:15:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|79
1671729600000|2022-12-22 17:20:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|37
1671729900000|2022-12-22 17:25:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|32
1671730200000|2022-12-22 17:30:00|7.51|7.31|7.5|7.3|7.52|7.32|7.5|7.3|48
1671730500000|2022-12-22 17:35:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|82
1671730800000|2022-12-22 17:40:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|82
1671731100000|2022-12-22 17:45:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|48
1671731400000|2022-12-22 17:50:00|7.51|7.31|7.5|7.3|7.51|7.31|7.49|7.29|14
1671731700000|2022-12-22 17:55:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|32
1671732000000|2022-12-22 18:00:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|25
1671732300000|2022-12-22 18:05:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|35
1671732600000|2022-12-22 18:10:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|44
1671732900000|2022-12-22 18:15:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|46
1671733200000|2022-12-22 18:20:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|28
1671733800000|2022-12-22 18:30:00|7.49|7.29|7.49|7.29|7.5|7.3|7.48|7.28|25
1671734100000|2022-12-22 18:35:00|7.48|7.28|7.51|7.31|7.51|7.31|7.48|7.28|44
1671734400000|2022-12-22 18:40:00|7.5|7.3|7.51|7.31|7.51|7.31|7.49|7.29|36
1671734700000|2022-12-22 18:45:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|29
1671735000000|2022-12-22 18:50:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|59
1671735300000|2022-12-22 18:55:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|74
1671735600000|2022-12-22 19:00:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|56
1671735900000|2022-12-22 19:05:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|36
1671736200000|2022-12-22 19:10:00|7.5|7.3|7.52|7.32|7.53|7.33|7.5|7.3|79
1671736500000|2022-12-22 19:15:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|23
1671736800000|2022-12-22 19:20:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|86
1671737100000|2022-12-22 19:25:00|7.52|7.32|7.54|7.34|7.54|7.34|7.52|7.32|47
1671737400000|2022-12-22 19:30:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|19
1671737700000|2022-12-22 19:35:00|7.54|7.34|7.54|7.34|7.55|7.35|7.54|7.34|129
1671738000000|2022-12-22 19:40:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|61
1671738300000|2022-12-22 19:45:00|7.54|7.34|7.56|7.36|7.56|7.36|7.54|7.34|115
1671738600000|2022-12-22 19:50:00|7.55|7.35|7.56|7.36|7.56|7.36|7.55|7.35|34
1671738900000|2022-12-22 19:55:00|7.55|7.35|7.56|7.36|7.56|7.36|7.55|7.35|12
1671739200000|2022-12-22 20:00:00|7.57|7.37|7.56|7.36|7.57|7.37|7.55|7.35|66
1671739500000|2022-12-22 20:05:00|7.55|7.35|7.57|7.37|7.57|7.37|7.55|7.35|47
1671739800000|2022-12-22 20:10:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|73
1671740100000|2022-12-22 20:15:00|7.57|7.37|7.58|7.38|7.58|7.38|7.56|7.36|14
1671740400000|2022-12-22 20:20:00|7.57|7.37|7.65|7.45|7.68|7.48|7.57|7.37|127
1671740700000|2022-12-22 20:25:00|7.66|7.46|7.63|7.43|7.66|7.46|7.62|7.42|216
1671741000000|2022-12-22 20:30:00|7.64|7.44|7.63|7.43|7.65|7.45|7.63|7.43|82
1671741300000|2022-12-22 20:35:00|7.64|7.44|7.62|7.42|7.65|7.45|7.62|7.42|121
1671741600000|2022-12-22 20:40:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|98
1671741900000|2022-12-22 20:45:00|7.63|7.43|7.64|7.44|7.65|7.45|7.62|7.42|58
1671742200000|2022-12-22 20:50:00|7.65|7.45|7.65|7.45|7.66|7.46|7.64|7.44|77
1671742500000|2022-12-22 20:55:00|7.64|7.44|7.67|7.47|7.67|7.47|7.64|7.44|82
1671742800000|2022-12-22 21:00:00|7.66|7.46|7.65|7.45|7.67|7.47|7.65|7.45|72
1671743100000|2022-12-22 21:05:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|107
1671743400000|2022-12-22 21:10:00|7.65|7.45|7.65|7.45|7.66|7.46|7.64|7.44|71
1671743700000|2022-12-22 21:15:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|54
1671744000000|2022-12-22 21:20:00|7.64|7.44|7.65|7.45|7.65|7.45|7.63|7.43|78
1671744300000|2022-12-22 21:25:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|60
1671744600000|2022-12-22 21:30:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|13
1671744900000|2022-12-22 21:35:00|7.65|7.45|7.64|7.44|7.65|7.45|7.63|7.43|86
1671745200000|2022-12-22 21:40:00|7.65|7.45|7.64|7.44|7.65|7.45|7.63|7.43|48
1671745500000|2022-12-22 21:45:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|44
1671745800000|2022-12-22 21:50:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|53
1671746100000|2022-12-22 21:55:00|7.64|7.44|7.65|7.45|7.66|7.46|7.64|7.44|44
1671746400000|2022-12-22 22:00:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|3
1671747000000|2022-12-22 22:10:00|7.67|7.47|7.69|7.49|7.69|7.49|7.67|7.47|7
1671747300000|2022-12-22 22:15:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|2
1671747900000|2022-12-22 22:25:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|10
1671748800000|2022-12-22 22:40:00|7.66|7.46|7.65|7.45|7.67|7.47|7.65|7.45|28
1671749700000|2022-12-22 22:55:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1671750000000|2022-12-22 23:00:00|7.65|7.45|7.67|7.47|7.67|7.47|7.65|7.45|39
1671750300000|2022-12-22 23:05:00|7.68|7.48|7.67|7.47|7.68|7.48|7.66|7.46|26
1671750600000|2022-12-22 23:10:00|7.68|7.48|7.66|7.46|7.68|7.48|7.65|7.45|49
1671750900000|2022-12-22 23:15:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|8
1671751200000|2022-12-22 23:20:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|53
1671751500000|2022-12-22 23:25:00|7.68|7.48|7.66|7.46|7.68|7.48|7.65|7.45|35
1671751800000|2022-12-22 23:30:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|16
1671752100000|2022-12-22 23:35:00|7.67|7.47|7.68|7.48|7.69|7.49|7.66|7.46|94
1671752400000|2022-12-22 23:40:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|48
1671752700000|2022-12-22 23:45:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|46
1671753000000|2022-12-22 23:50:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|43
1671753300000|2022-12-22 23:55:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|77
1671753600000|2022-12-23 00:00:00|7.67|7.47|7.68|7.48|7.7|7.5|7.67|7.47|64
1671753900000|2022-12-23 00:05:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|76
1671754200000|2022-12-23 00:10:00|7.67|7.47|7.67|7.47|7.68|7.48|7.66|7.46|47
1671754500000|2022-12-23 00:15:00|7.66|7.46|7.65|7.45|7.67|7.47|7.65|7.45|66
1671754800000|2022-12-23 00:20:00|7.66|7.46|7.69|7.49|7.69|7.49|7.65|7.45|63
1671755100000|2022-12-23 00:25:00|7.68|7.48|7.66|7.46|7.69|7.49|7.66|7.46|59
1671755400000|2022-12-23 00:30:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|61
1671755700000|2022-12-23 00:35:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|6
1671756000000|2022-12-23 00:40:00|7.66|7.46|7.66|7.46|7.67|7.47|7.65|7.45|35
1671756300000|2022-12-23 00:45:00|7.65|7.45|7.64|7.44|7.66|7.46|7.63|7.43|72
1671756600000|2022-12-23 00:50:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|89
1671756900000|2022-12-23 00:55:00|7.64|7.44|7.63|7.43|7.64|7.44|7.62|7.42|36
1671757200000|2022-12-23 01:00:00|7.62|7.42|7.63|7.43|7.64|7.44|7.62|7.42|8
1671757500000|2022-12-23 01:05:00|7.64|7.44|7.63|7.43|7.64|7.44|7.63|7.43|22
1671757800000|2022-12-23 01:10:00|7.64|7.44|7.63|7.43|7.64|7.44|7.63|7.43|24
1671758100000|2022-12-23 01:15:00|7.64|7.44|7.63|7.43|7.64|7.44|7.63|7.43|64
1671758400000|2022-12-23 01:20:00|7.64|7.44|7.63|7.43|7.64|7.44|7.63|7.43|4
1671758700000|2022-12-23 01:25:00|7.64|7.44|7.64|7.44|7.64|7.44|7.63|7.43|75
1671759000000|2022-12-23 01:30:00|7.65|7.45|7.63|7.43|7.65|7.45|7.63|7.43|49
1671759300000|2022-12-23 01:35:00|7.64|7.44|7.63|7.43|7.64|7.44|7.63|7.43|92
1671759600000|2022-12-23 01:40:00|7.64|7.44|7.64|7.44|7.65|7.45|7.63|7.43|35
1671759900000|2022-12-23 01:45:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|67
1671760200000|2022-12-23 01:50:00|7.66|7.46|7.64|7.44|7.66|7.46|7.64|7.44|13
1671760500000|2022-12-23 01:55:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|107
1671760800000|2022-12-23 02:00:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|30
1671761100000|2022-12-23 02:05:00|7.66|7.46|7.67|7.47|7.67|7.47|7.65|7.45|58
1671761400000|2022-12-23 02:10:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|49
1671761700000|2022-12-23 02:15:00|7.67|7.47|7.68|7.48|7.68|7.48|7.66|7.46|48
1671762000000|2022-12-23 02:20:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|5
1671762300000|2022-12-23 02:25:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|47
1671762600000|2022-12-23 02:30:00|7.67|7.47|7.67|7.47|7.68|7.48|7.66|7.46|35
1671762900000|2022-12-23 02:35:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|13
1671763200000|2022-12-23 02:40:00|7.67|7.47|7.66|7.46|7.67|7.47|7.65|7.45|40
1671763500000|2022-12-23 02:45:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|9
1671763800000|2022-12-23 02:50:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|3
1671764100000|2022-12-23 02:55:00|7.65|7.45|7.68|7.48|7.69|7.49|7.65|7.45|64
1671764400000|2022-12-23 03:00:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|38
1671764700000|2022-12-23 03:05:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|48
1671765000000|2022-12-23 03:10:00|7.69|7.49|7.7|7.5|7.7|7.5|7.68|7.48|10
1671765300000|2022-12-23 03:15:00|7.69|7.49|7.68|7.48|7.7|7.5|7.68|7.48|12
1671765600000|2022-12-23 03:20:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|7
1671765900000|2022-12-23 03:25:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|9
1671766200000|2022-12-23 03:30:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|13
1671766800000|2022-12-23 03:40:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|9
1671767100000|2022-12-23 03:45:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|6
1671767400000|2022-12-23 03:50:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|5
1671767700000|2022-12-23 03:55:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|6
1671768000000|2022-12-23 04:00:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|8
1671768300000|2022-12-23 04:05:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|2
1671768600000|2022-12-23 04:10:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|2
1671768900000|2022-12-23 04:15:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|33
1671769200000|2022-12-23 04:20:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|117
1671769500000|2022-12-23 04:25:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|25
1671769800000|2022-12-23 04:30:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|35
1671770100000|2022-12-23 04:35:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|63
1671770400000|2022-12-23 04:40:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|20
1671770700000|2022-12-23 04:45:00|7.67|7.47|7.65|7.45|7.67|7.47|7.65|7.45|37
1671771000000|2022-12-23 04:50:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|81
1671771300000|2022-12-23 04:55:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|30
1671771600000|2022-12-23 05:00:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|35
1671771900000|2022-12-23 05:05:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|32
1671772200000|2022-12-23 05:10:00|7.66|7.46|7.67|7.47|7.68|7.48|7.66|7.46|14
1671773100000|2022-12-23 05:25:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|10
1671773400000|2022-12-23 05:30:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1671774000000|2022-12-23 05:40:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|51
1671774300000|2022-12-23 05:45:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|14
1671774600000|2022-12-23 05:50:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|23
1671774900000|2022-12-23 05:55:00|7.67|7.47|7.66|7.46|7.68|7.48|7.66|7.46|34
1671775500000|2022-12-23 06:05:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|5
1671775800000|2022-12-23 06:10:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|9
1671776400000|2022-12-23 06:20:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|7
1671776700000|2022-12-23 06:25:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|18
1671777000000|2022-12-23 06:30:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|3
1671777300000|2022-12-23 06:35:00|7.65|7.45|7.67|7.47|7.67|7.47|7.65|7.45|35
1671777600000|2022-12-23 06:40:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|22
1671777900000|2022-12-23 06:45:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|6
1671778200000|2022-12-23 06:50:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|42
1671778500000|2022-12-23 06:55:00|7.68|7.48|7.68|7.48|7.69|7.49|7.67|7.47|17
1671778800000|2022-12-23 07:00:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|42
1671779100000|2022-12-23 07:05:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|7
1671779400000|2022-12-23 07:10:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|37
1671779700000|2022-12-23 07:15:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|2
1671780000000|2022-12-23 07:20:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|32
1671780300000|2022-12-23 07:25:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|31
1671780600000|2022-12-23 07:30:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|59
1671780900000|2022-12-23 07:35:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|27
1671781200000|2022-12-23 07:40:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|23
1671781500000|2022-12-23 07:45:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|35
1671781800000|2022-12-23 07:50:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|15
1671782100000|2022-12-23 07:55:00|7.67|7.47|7.68|7.48|7.69|7.49|7.67|7.47|22
1671782400000|2022-12-23 08:00:00|7.67|7.47|7.67|7.47|7.69|7.49|7.67|7.47|61
1671782700000|2022-12-23 08:05:00|7.66|7.46|7.65|7.45|7.67|7.47|7.65|7.45|40
1671783000000|2022-12-23 08:10:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|43
1671783300000|2022-12-23 08:15:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|61
1671783600000|2022-12-23 08:20:00|7.66|7.46|7.68|7.48|7.68|7.48|7.66|7.46|47
1671783900000|2022-12-23 08:25:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|14
1671784200000|2022-12-23 08:30:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|4
1671784500000|2022-12-23 08:35:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|20
1671784800000|2022-12-23 08:40:00|7.67|7.47|7.68|7.48|7.69|7.49|7.67|7.47|18
1671785100000|2022-12-23 08:45:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|35
1671785400000|2022-12-23 08:50:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|34
1671785700000|2022-12-23 08:55:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|32
1671786000000|2022-12-23 09:00:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|36
1671786300000|2022-12-23 09:05:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|10
1671786600000|2022-12-23 09:10:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|11
1671786900000|2022-12-23 09:15:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|8
1671787200000|2022-12-23 09:20:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|3
1671787500000|2022-12-23 09:25:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|16
1671787800000|2022-12-23 09:30:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|6
1671788100000|2022-12-23 09:35:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|11
1671788400000|2022-12-23 09:40:00|7.69|7.49|7.69|7.49|7.7|7.5|7.68|7.48|5
1671788700000|2022-12-23 09:45:00|7.7|7.5|7.7|7.5|7.7|7.5|7.69|7.49|9
1671789000000|2022-12-23 09:50:00|7.69|7.49|7.7|7.5|7.7|7.5|7.69|7.49|8
1671789300000|2022-12-23 09:55:00|7.69|7.49|7.7|7.5|7.7|7.5|7.69|7.49|14
1671789600000|2022-12-23 10:00:00|7.69|7.49|7.69|7.49|7.7|7.5|7.69|7.49|11
1671789900000|2022-12-23 10:05:00|7.7|7.5|7.7|7.5|7.7|7.5|7.69|7.49|33
1671790200000|2022-12-23 10:10:00|7.69|7.49|7.69|7.49|7.7|7.5|7.69|7.49|13
1671790800000|2022-12-23 10:20:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|17
1671791100000|2022-12-23 10:25:00|7.69|7.49|7.69|7.49|7.7|7.5|7.68|7.48|31
1671791400000|2022-12-23 10:30:00|7.68|7.48|7.7|7.5|7.7|7.5|7.68|7.48|17
1671791700000|2022-12-23 10:35:00|7.69|7.49|7.7|7.5|7.71|7.51|7.69|7.49|10
1671792000000|2022-12-23 10:40:00|7.69|7.49|7.68|7.48|7.7|7.5|7.68|7.48|22
1671792300000|2022-12-23 10:45:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|48
1671793500000|2022-12-23 11:05:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|31
1671794100000|2022-12-23 11:15:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|49
1671794400000|2022-12-23 11:20:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|39
1671794700000|2022-12-23 11:25:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|20
1671795000000|2022-12-23 11:30:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|77
1671795300000|2022-12-23 11:35:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|34
1671795600000|2022-12-23 11:40:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|6
1671795900000|2022-12-23 11:45:00|7.67|7.47|7.68|7.48|7.68|7.48|7.66|7.46|28
1671796500000|2022-12-23 11:55:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|3
1671796800000|2022-12-23 12:00:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|15
1671797100000|2022-12-23 12:05:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|34
1671797400000|2022-12-23 12:10:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|22
1671797700000|2022-12-23 12:15:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|29
1671798000000|2022-12-23 12:20:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|17
1671798300000|2022-12-23 12:25:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|22
1671798600000|2022-12-23 12:30:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|20
1671798900000|2022-12-23 12:35:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|32
1671799200000|2022-12-23 12:40:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|16
1671799500000|2022-12-23 12:45:00|7.67|7.47|7.68|7.48|7.69|7.49|7.67|7.47|4
1671799800000|2022-12-23 12:50:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|19
1671800400000|2022-12-23 13:00:00|7.68|7.48|7.7|7.5|7.7|7.5|7.68|7.48|15
1671800700000|2022-12-23 13:05:00|7.71|7.51|7.7|7.5|7.71|7.51|7.7|7.5|4
1671801000000|2022-12-23 13:10:00|7.69|7.49|7.7|7.5|7.7|7.5|7.69|7.49|8
1671801300000|2022-12-23 13:15:00|7.71|7.51|7.71|7.51|7.72|7.52|7.7|7.5|21
1671801600000|2022-12-23 13:20:00|7.7|7.5|7.7|7.5|7.71|7.51|7.7|7.5|7
1671801900000|2022-12-23 13:25:00|7.71|7.51|7.69|7.49|7.71|7.51|7.68|7.48|23
1671802200000|2022-12-23 13:30:00|7.68|7.48|7.67|7.47|7.74|7.54|7.65|7.45|154
1671802500000|2022-12-23 13:35:00|7.66|7.46|7.71|7.51|7.73|7.53|7.66|7.46|176
1671802800000|2022-12-23 13:40:00|7.72|7.52|7.71|7.51|7.73|7.53|7.7|7.5|176
1671803100000|2022-12-23 13:45:00|7.7|7.5|7.71|7.51|7.72|7.52|7.7|7.5|58
1671803400000|2022-12-23 13:50:00|7.7|7.5|7.69|7.49|7.71|7.51|7.69|7.49|68
1671803700000|2022-12-23 13:55:00|7.7|7.5|7.68|7.48|7.7|7.5|7.68|7.48|45
1671804000000|2022-12-23 14:00:00|7.69|7.49|7.67|7.47|7.7|7.5|7.67|7.47|49
1671804300000|2022-12-23 14:05:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|45
1671804600000|2022-12-23 14:10:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|38
1671804900000|2022-12-23 14:15:00|7.69|7.49|7.68|7.48|7.69|7.49|7.67|7.47|50
1671805200000|2022-12-23 14:20:00|7.67|7.47|7.66|7.46|7.68|7.48|7.66|7.46|38
1671805500000|2022-12-23 14:25:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|28
1671805800000|2022-12-23 14:30:00|7.67|7.47|7.66|7.46|7.67|7.47|7.65|7.45|54
1671806100000|2022-12-23 14:35:00|7.65|7.45|7.64|7.44|7.66|7.46|7.63|7.43|104
1671806400000|2022-12-23 14:40:00|7.65|7.45|7.66|7.46|7.67|7.47|7.64|7.44|98
1671806700000|2022-12-23 14:45:00|7.67|7.47|7.66|7.46|7.67|7.47|7.65|7.45|58
1671807000000|2022-12-23 14:50:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|56
1671807300000|2022-12-23 14:55:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|67
1671807600000|2022-12-23 15:00:00|7.66|7.46|7.66|7.46|7.67|7.47|7.65|7.45|79
1671807900000|2022-12-23 15:05:00|7.67|7.47|7.66|7.46|7.67|7.47|7.65|7.45|54
1671808200000|2022-12-23 15:10:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|21
1671808500000|2022-12-23 15:15:00|7.66|7.46|7.68|7.48|7.68|7.48|7.66|7.46|53
1671808800000|2022-12-23 15:20:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|44
1671809100000|2022-12-23 15:25:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|7
1671809400000|2022-12-23 15:30:00|7.68|7.48|7.68|7.48|7.69|7.49|7.67|7.47|17
1671809700000|2022-12-23 15:35:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|17
1671810000000|2022-12-23 15:40:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|45
1671810300000|2022-12-23 15:45:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|30
1671810600000|2022-12-23 15:50:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|54
1671810900000|2022-12-23 15:55:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|61
1671811200000|2022-12-23 16:00:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|53
1671811500000|2022-12-23 16:05:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|14
1671811800000|2022-12-23 16:10:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|112
1671812100000|2022-12-23 16:15:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|33
1671812400000|2022-12-23 16:20:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|59
1671812700000|2022-12-23 16:25:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|65
1671813000000|2022-12-23 16:30:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|21
1671813300000|2022-12-23 16:35:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|31
1671813600000|2022-12-23 16:40:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|39
1671813900000|2022-12-23 16:45:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|113
1671814200000|2022-12-23 16:50:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|19
1671814500000|2022-12-23 16:55:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|74
1671814800000|2022-12-23 17:00:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|90
1671815100000|2022-12-23 17:05:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|87
1671815400000|2022-12-23 17:10:00|7.68|7.48|7.69|7.49|7.7|7.5|7.68|7.48|60
1671815700000|2022-12-23 17:15:00|7.7|7.5|7.7|7.5|7.7|7.5|7.69|7.49|83
1671816000000|2022-12-23 17:20:00|7.69|7.49|7.7|7.5|7.7|7.5|7.69|7.49|64
1671816300000|2022-12-23 17:25:00|7.69|7.49|7.7|7.5|7.7|7.5|7.69|7.49|68
1671816600000|2022-12-23 17:30:00|7.69|7.49|7.7|7.5|7.7|7.5|7.69|7.49|52
1671816900000|2022-12-23 17:35:00|7.69|7.49|7.7|7.5|7.71|7.51|7.69|7.49|24
1671817200000|2022-12-23 17:40:00|7.69|7.49|7.69|7.49|7.7|7.5|7.69|7.49|27
1671817500000|2022-12-23 17:45:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|8
1671817800000|2022-12-23 17:50:00|7.68|7.48|7.7|7.5|7.7|7.5|7.68|7.48|35
1671818100000|2022-12-23 17:55:00|7.69|7.49|7.69|7.49|7.7|7.5|7.69|7.49|35
1671818400000|2022-12-23 18:00:00|7.7|7.5|7.7|7.5|7.7|7.5|7.69|7.49|59
1671818700000|2022-12-23 18:05:00|7.69|7.49|7.7|7.5|7.71|7.51|7.69|7.49|42
1671819000000|2022-12-23 18:10:00|7.69|7.49|7.7|7.5|7.71|7.51|7.69|7.49|20
1671819300000|2022-12-23 18:15:00|7.71|7.51|7.71|7.51|7.71|7.51|7.7|7.5|25
1671819600000|2022-12-23 18:20:00|7.7|7.5|7.7|7.5|7.71|7.51|7.69|7.49|35
1671819900000|2022-12-23 18:25:00|7.69|7.49|7.69|7.49|7.7|7.5|7.69|7.49|35
1671820200000|2022-12-23 18:30:00|7.7|7.5|7.69|7.49|7.7|7.5|7.69|7.49|36
1671820500000|2022-12-23 18:35:00|7.7|7.5|7.69|7.49|7.7|7.5|7.69|7.49|34
1671820800000|2022-12-23 18:40:00|7.7|7.5|7.69|7.49|7.7|7.5|7.69|7.49|14
1671821100000|2022-12-23 18:45:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|14
1671821400000|2022-12-23 18:50:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|16
1671821700000|2022-12-23 18:55:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|6
1671822000000|2022-12-23 19:00:00|7.68|7.48|7.68|7.48|7.69|7.49|7.67|7.47|13
1671822300000|2022-12-23 19:05:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|18
1671822600000|2022-12-23 19:10:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|14
1671822900000|2022-12-23 19:15:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|71
1671823200000|2022-12-23 19:20:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|71
1671823500000|2022-12-23 19:25:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|62
1671823800000|2022-12-23 19:30:00|7.69|7.49|7.69|7.49|7.7|7.5|7.68|7.48|112
1671824100000|2022-12-23 19:35:00|7.7|7.5|7.69|7.49|7.7|7.5|7.68|7.48|91
1671824400000|2022-12-23 19:40:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|71
1671824700000|2022-12-23 19:45:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|59
1671825000000|2022-12-23 19:50:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|54
1671825300000|2022-12-23 19:55:00|7.7|7.5|7.69|7.49|7.7|7.5|7.69|7.49|82
1671825600000|2022-12-23 20:00:00|7.7|7.5|7.69|7.49|7.7|7.5|7.69|7.49|22
1671825900000|2022-12-23 20:05:00|7.68|7.48|7.69|7.49|7.69|7.49|7.68|7.48|56
1671826500000|2022-12-23 20:15:00|7.7|7.5|7.69|7.49|7.7|7.5|7.69|7.49|74
1671826800000|2022-12-23 20:20:00|7.7|7.5|7.68|7.48|7.7|7.5|7.68|7.48|29
1671827100000|2022-12-23 20:25:00|7.69|7.49|7.68|7.48|7.69|7.49|7.67|7.47|24
1671827400000|2022-12-23 20:30:00|7.67|7.47|7.66|7.46|7.68|7.48|7.66|7.46|22
1671827700000|2022-12-23 20:35:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|30
1671828000000|2022-12-23 20:40:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|42
1671828300000|2022-12-23 20:45:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|39
1671828600000|2022-12-23 20:50:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|19
1671828900000|2022-12-23 20:55:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|17
1671829500000|2022-12-23 21:05:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|2
1671829800000|2022-12-23 21:10:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|16
1671830100000|2022-12-23 21:15:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|6
1671830400000|2022-12-23 21:20:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|2
1671830700000|2022-12-23 21:25:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|5
1671831000000|2022-12-23 21:30:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|3
1671831300000|2022-12-23 21:35:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1671832200000|2022-12-23 21:50:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|11
1672088400000|2022-12-26 21:00:00|7.72|7.32|7.72|7.32|7.73|7.33|7.72|7.32|5
1672088700000|2022-12-26 21:05:00|7.73|7.33|7.73|7.33|7.73|7.33|7.73|7.33|1
1672089000000|2022-12-26 21:10:00|7.72|7.32|7.73|7.33|7.73|7.33|7.72|7.32|2
1672089600000|2022-12-26 21:20:00|7.72|7.32|7.72|7.32|7.73|7.33|7.72|7.32|5
1672090500000|2022-12-26 21:35:00|7.71|7.31|7.71|7.31|7.72|7.32|7.71|7.31|3
1672090800000|2022-12-26 21:40:00|7.72|7.32|7.72|7.32|7.72|7.32|7.72|7.32|1
1672091100000|2022-12-26 21:45:00|7.71|7.31|7.7|7.3|7.71|7.31|7.7|7.3|2
1672091400000|2022-12-26 21:50:00|7.69|7.29|7.7|7.3|7.7|7.3|7.69|7.29|2
1672091700000|2022-12-26 21:55:00|7.69|7.29|7.69|7.29|7.7|7.3|7.68|7.28|7
1672092600000|2022-12-26 22:10:00|7.59|7.39|7.59|7.39|7.59|7.39|7.59|7.39|1
1672095300000|2022-12-26 22:55:00|7.58|7.38|7.58|7.38|7.58|7.38|7.58|7.38|1
1672095600000|2022-12-26 23:00:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|12
1672095900000|2022-12-26 23:05:00|7.57|7.37|7.59|7.39|7.59|7.39|7.57|7.37|23
1672096200000|2022-12-26 23:10:00|7.58|7.38|7.59|7.39|7.6|7.4|7.58|7.38|20
1672096800000|2022-12-26 23:20:00|7.6|7.4|7.6|7.4|7.6|7.4|7.59|7.39|29
1672097100000|2022-12-26 23:25:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|2
1672097400000|2022-12-26 23:30:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|56
1672097700000|2022-12-26 23:35:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|15
1672098300000|2022-12-26 23:45:00|7.62|7.42|7.61|7.41|7.62|7.42|7.6|7.4|10
1672098600000|2022-12-26 23:50:00|7.62|7.42|7.63|7.43|7.63|7.43|7.61|7.41|26
1672098900000|2022-12-26 23:55:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|21
1672099200000|2022-12-27 00:00:00|7.63|7.43|7.62|7.42|7.65|7.45|7.62|7.42|56
1672099500000|2022-12-27 00:05:00|7.63|7.43|7.61|7.41|7.63|7.43|7.61|7.41|25
1672099800000|2022-12-27 00:10:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|28
1672100100000|2022-12-27 00:15:00|7.62|7.42|7.6|7.4|7.62|7.42|7.6|7.4|27
1672100400000|2022-12-27 00:20:00|7.59|7.39|7.58|7.38|7.6|7.4|7.58|7.38|12
1672100700000|2022-12-27 00:25:00|7.59|7.39|7.6|7.4|7.6|7.4|7.58|7.38|36
1672101000000|2022-12-27 00:30:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|20
1672101300000|2022-12-27 00:35:00|7.59|7.39|7.58|7.38|7.6|7.4|7.58|7.38|38
1672101600000|2022-12-27 00:40:00|7.59|7.39|7.59|7.39|7.59|7.39|7.58|7.38|43
1672101900000|2022-12-27 00:45:00|7.58|7.38|7.58|7.38|7.59|7.39|7.57|7.37|39
1672102200000|2022-12-27 00:50:00|7.57|7.37|7.58|7.38|7.58|7.38|7.57|7.37|8
1672102500000|2022-12-27 00:55:00|7.59|7.39|7.59|7.39|7.59|7.39|7.58|7.38|17
1672102800000|2022-12-27 01:00:00|7.58|7.38|7.6|7.4|7.6|7.4|7.58|7.38|53
1672103100000|2022-12-27 01:05:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|42
1672103400000|2022-12-27 01:10:00|7.59|7.39|7.6|7.4|7.61|7.41|7.59|7.39|36
1672103700000|2022-12-27 01:15:00|7.59|7.39|7.59|7.39|7.6|7.4|7.58|7.38|39
1672104000000|2022-12-27 01:20:00|7.58|7.38|7.58|7.38|7.59|7.39|7.58|7.38|35
1672104300000|2022-12-27 01:25:00|7.57|7.37|7.58|7.38|7.59|7.39|7.57|7.37|100
1672104600000|2022-12-27 01:30:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|4
1672104900000|2022-12-27 01:35:00|7.57|7.37|7.57|7.37|7.58|7.38|7.56|7.36|13
1672105200000|2022-12-27 01:40:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|5
1672105500000|2022-12-27 01:45:00|7.57|7.37|7.57|7.37|7.57|7.37|7.56|7.36|13
1672106100000|2022-12-27 01:55:00|7.56|7.36|7.56|7.36|7.56|7.36|7.56|7.36|1
1672106400000|2022-12-27 02:00:00|7.57|7.37|7.57|7.37|7.57|7.37|7.56|7.36|47
1672106700000|2022-12-27 02:05:00|7.58|7.38|7.58|7.38|7.58|7.38|7.58|7.38|1
1672107000000|2022-12-27 02:10:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|4
1672107300000|2022-12-27 02:15:00|7.59|7.39|7.58|7.38|7.59|7.39|7.58|7.38|2
1672107600000|2022-12-27 02:20:00|7.57|7.37|7.58|7.38|7.58|7.38|7.57|7.37|12
1672107900000|2022-12-27 02:25:00|7.57|7.37|7.57|7.37|7.58|7.38|7.57|7.37|67
1672108200000|2022-12-27 02:30:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|10
1672108500000|2022-12-27 02:35:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|6
1672108800000|2022-12-27 02:40:00|7.56|7.36|7.57|7.37|7.57|7.37|7.56|7.36|34
1672109100000|2022-12-27 02:45:00|7.56|7.36|7.57|7.37|7.57|7.37|7.56|7.36|12
1672109400000|2022-12-27 02:50:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|3
1672109700000|2022-12-27 02:55:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|30
1672110000000|2022-12-27 03:00:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|6
1672110600000|2022-12-27 03:10:00|7.55|7.35|7.56|7.36|7.56|7.36|7.55|7.35|4
1672110900000|2022-12-27 03:15:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|49
1672111200000|2022-12-27 03:20:00|7.56|7.36|7.56|7.36|7.56|7.36|7.55|7.35|9
1672111500000|2022-12-27 03:25:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|21
1672111800000|2022-12-27 03:30:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|30
1672112100000|2022-12-27 03:35:00|7.54|7.34|7.55|7.35|7.55|7.35|7.54|7.34|14
1672112400000|2022-12-27 03:40:00|7.54|7.34|7.55|7.35|7.55|7.35|7.54|7.34|52
1672112700000|2022-12-27 03:45:00|7.54|7.34|7.55|7.35|7.55|7.35|7.54|7.34|14
1672113000000|2022-12-27 03:50:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|24
1672113300000|2022-12-27 03:55:00|7.56|7.36|7.56|7.36|7.56|7.36|7.55|7.35|9
1672113600000|2022-12-27 04:00:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|87
1672113900000|2022-12-27 04:05:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|6
1672114200000|2022-12-27 04:10:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|48
1672114500000|2022-12-27 04:15:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|16
1672115100000|2022-12-27 04:25:00|7.54|7.34|7.54|7.34|7.54|7.34|7.54|7.34|1
1672115400000|2022-12-27 04:30:00|7.55|7.35|7.54|7.34|7.55|7.35|7.54|7.34|2
1672116000000|2022-12-27 04:40:00|7.55|7.35|7.54|7.34|7.55|7.35|7.54|7.34|2
1672116300000|2022-12-27 04:45:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|19
1672116600000|2022-12-27 04:50:00|7.54|7.34|7.54|7.34|7.55|7.35|7.54|7.34|23
1672116900000|2022-12-27 04:55:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|51
1672117200000|2022-12-27 05:00:00|7.54|7.34|7.55|7.35|7.55|7.35|7.54|7.34|4
1672117500000|2022-12-27 05:05:00|7.54|7.34|7.55|7.35|7.55|7.35|7.54|7.34|58
1672117800000|2022-12-27 05:10:00|7.54|7.34|7.54|7.34|7.55|7.35|7.54|7.34|93
1672118100000|2022-12-27 05:15:00|7.55|7.35|7.54|7.34|7.55|7.35|7.54|7.34|2
1672118400000|2022-12-27 05:20:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|10
1672118700000|2022-12-27 05:25:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|41
1672119000000|2022-12-27 05:30:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|53
1672119300000|2022-12-27 05:35:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|25
1672119600000|2022-12-27 05:40:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|38
1672119900000|2022-12-27 05:45:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|44
1672120200000|2022-12-27 05:50:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|10
1672120500000|2022-12-27 05:55:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|6
1672120800000|2022-12-27 06:00:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|22
1672121100000|2022-12-27 06:05:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|3
1672121400000|2022-12-27 06:10:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|12
1672121700000|2022-12-27 06:15:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|36
1672122000000|2022-12-27 06:20:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|19
1672122300000|2022-12-27 06:25:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|5
1672122600000|2022-12-27 06:30:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|2
1672122900000|2022-12-27 06:35:00|7.55|7.35|7.54|7.34|7.55|7.35|7.53|7.33|28
1672123200000|2022-12-27 06:40:00|7.53|7.33|7.55|7.35|7.55|7.35|7.53|7.33|37
1672123500000|2022-12-27 06:45:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|4
1672123800000|2022-12-27 06:50:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|10
1672124400000|2022-12-27 07:00:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|30
1672124700000|2022-12-27 07:05:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|10
1672125000000|2022-12-27 07:10:00|7.54|7.34|7.54|7.34|7.55|7.35|7.54|7.34|5
1672125600000|2022-12-27 07:20:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|3
1672125900000|2022-12-27 07:25:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|14
1672127400000|2022-12-27 07:50:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|24
1672127700000|2022-12-27 07:55:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|46
1672128000000|2022-12-27 08:00:00|7.56|7.36|7.54|7.34|7.56|7.36|7.53|7.33|39
1672128300000|2022-12-27 08:05:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|36
1672128600000|2022-12-27 08:10:00|7.53|7.33|7.53|7.33|7.54|7.34|7.52|7.32|59
1672128900000|2022-12-27 08:15:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|10
1672129200000|2022-12-27 08:20:00|7.54|7.34|7.55|7.35|7.56|7.36|7.53|7.33|60
1672129500000|2022-12-27 08:25:00|7.56|7.36|7.57|7.37|7.57|7.37|7.55|7.35|44
1672129800000|2022-12-27 08:30:00|7.56|7.36|7.56|7.36|7.57|7.37|7.55|7.35|31
1672130100000|2022-12-27 08:35:00|7.55|7.35|7.56|7.36|7.56|7.36|7.55|7.35|42
1672130400000|2022-12-27 08:40:00|7.55|7.35|7.57|7.37|7.57|7.37|7.55|7.35|5
1672130700000|2022-12-27 08:45:00|7.56|7.36|7.57|7.37|7.57|7.37|7.56|7.36|4
1672131000000|2022-12-27 08:50:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|41
1672131300000|2022-12-27 08:55:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|82
1672131600000|2022-12-27 09:00:00|7.55|7.35|7.55|7.35|7.56|7.36|7.55|7.35|55
1672131900000|2022-12-27 09:05:00|7.56|7.36|7.55|7.35|7.56|7.36|7.55|7.35|2
1672132200000|2022-12-27 09:10:00|7.56|7.36|7.57|7.37|7.57|7.37|7.55|7.35|38
1672132500000|2022-12-27 09:15:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|87
1672132800000|2022-12-27 09:20:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|58
1672133100000|2022-12-27 09:25:00|7.57|7.37|7.57|7.37|7.57|7.37|7.56|7.36|71
1672133400000|2022-12-27 09:30:00|7.58|7.38|7.57|7.37|7.58|7.38|7.57|7.37|2
1672133700000|2022-12-27 09:35:00|7.56|7.36|7.55|7.35|7.57|7.37|7.55|7.35|16
1672134300000|2022-12-27 09:45:00|7.54|7.34|7.54|7.34|7.55|7.35|7.54|7.34|33
1672134600000|2022-12-27 09:50:00|7.55|7.35|7.57|7.37|7.58|7.38|7.54|7.34|73
1672134900000|2022-12-27 09:55:00|7.58|7.38|7.6|7.4|7.6|7.4|7.57|7.37|113
1672135200000|2022-12-27 10:00:00|7.59|7.39|7.59|7.39|7.6|7.4|7.58|7.38|31
1672135500000|2022-12-27 10:05:00|7.58|7.38|7.59|7.39|7.6|7.4|7.58|7.38|34
1672135800000|2022-12-27 10:10:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|8
1672136100000|2022-12-27 10:15:00|7.6|7.4|7.58|7.38|7.6|7.4|7.58|7.38|5
1672136400000|2022-12-27 10:20:00|7.59|7.39|7.59|7.39|7.6|7.4|7.58|7.38|17
1672136700000|2022-12-27 10:25:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|80
1672137000000|2022-12-27 10:30:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|34
1672137300000|2022-12-27 10:35:00|7.58|7.38|7.58|7.38|7.59|7.39|7.58|7.38|19
1672137900000|2022-12-27 10:45:00|7.57|7.37|7.57|7.37|7.58|7.38|7.57|7.37|39
1672138200000|2022-12-27 10:50:00|7.58|7.38|7.57|7.37|7.58|7.38|7.56|7.36|40
1672138500000|2022-12-27 10:55:00|7.56|7.36|7.57|7.37|7.57|7.37|7.56|7.36|64
1672139400000|2022-12-27 11:10:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|21
1672139700000|2022-12-27 11:15:00|7.57|7.37|7.55|7.35|7.57|7.37|7.54|7.34|89
1672140000000|2022-12-27 11:20:00|7.54|7.34|7.54|7.34|7.55|7.35|7.54|7.34|53
1672140300000|2022-12-27 11:25:00|7.55|7.35|7.54|7.34|7.55|7.35|7.54|7.34|58
1672140600000|2022-12-27 11:30:00|7.55|7.35|7.54|7.34|7.55|7.35|7.53|7.33|30
1672140900000|2022-12-27 11:35:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|2
1672141200000|2022-12-27 11:40:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|5
1672141500000|2022-12-27 11:45:00|7.54|7.34|7.54|7.34|7.55|7.35|7.53|7.33|69
1672141800000|2022-12-27 11:50:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|23
1672142400000|2022-12-27 12:00:00|7.54|7.34|7.54|7.34|7.55|7.35|7.54|7.34|11
1672142700000|2022-12-27 12:05:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|31
1672143000000|2022-12-27 12:10:00|7.54|7.34|7.54|7.34|7.55|7.35|7.54|7.34|9
1672143600000|2022-12-27 12:20:00|7.55|7.35|7.54|7.34|7.55|7.35|7.54|7.34|12
1672143900000|2022-12-27 12:25:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|34
1672144200000|2022-12-27 12:30:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|22
1672144500000|2022-12-27 12:35:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|12
1672144800000|2022-12-27 12:40:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|16
1672145100000|2022-12-27 12:45:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|24
1672145400000|2022-12-27 12:50:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|18
1672145700000|2022-12-27 12:55:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|21
1672146000000|2022-12-27 13:00:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|13
1672146300000|2022-12-27 13:05:00|7.53|7.33|7.53|7.33|7.54|7.34|7.52|7.32|19
1672146600000|2022-12-27 13:10:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|86
1672146900000|2022-12-27 13:15:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|48
1672147200000|2022-12-27 13:20:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|85
1672147500000|2022-12-27 13:25:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|73
1672147800000|2022-12-27 13:30:00|7.54|7.34|7.52|7.32|7.54|7.34|7.52|7.32|11
1672148400000|2022-12-27 13:40:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|8
1672149300000|2022-12-27 13:55:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|60
1672149600000|2022-12-27 14:00:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|34
1672149900000|2022-12-27 14:05:00|7.53|7.33|7.53|7.33|7.54|7.34|7.52|7.32|55
1672150200000|2022-12-27 14:10:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|2
1672150500000|2022-12-27 14:15:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|53
1672150800000|2022-12-27 14:20:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|21
1672151100000|2022-12-27 14:25:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|92
1672151400000|2022-12-27 14:30:00|7.54|7.34|7.51|7.31|7.54|7.34|7.51|7.31|136
1672151700000|2022-12-27 14:35:00|7.5|7.3|7.51|7.31|7.51|7.31|7.49|7.29|134
1672152000000|2022-12-27 14:40:00|7.5|7.3|7.52|7.32|7.52|7.32|7.5|7.3|125
1672152300000|2022-12-27 14:45:00|7.51|7.31|7.51|7.31|7.52|7.32|7.5|7.3|103
1672152600000|2022-12-27 14:50:00|7.5|7.3|7.53|7.33|7.53|7.33|7.5|7.3|84
1672152900000|2022-12-27 14:55:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|73
1672153200000|2022-12-27 15:00:00|7.51|7.31|7.51|7.31|7.52|7.32|7.5|7.3|113
1672153500000|2022-12-27 15:05:00|7.52|7.32|7.53|7.33|7.53|7.33|7.51|7.31|31
1672153800000|2022-12-27 15:10:00|7.52|7.32|7.54|7.34|7.54|7.34|7.52|7.32|47
1672154100000|2022-12-27 15:15:00|7.55|7.35|7.55|7.35|7.55|7.35|7.53|7.33|45
1672154400000|2022-12-27 15:20:00|7.54|7.34|7.56|7.36|7.57|7.37|7.54|7.34|75
1672154700000|2022-12-27 15:25:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|20
1672155000000|2022-12-27 15:30:00|7.57|7.37|7.56|7.36|7.57|7.37|7.55|7.35|58
1672155300000|2022-12-27 15:35:00|7.55|7.35|7.56|7.36|7.56|7.36|7.55|7.35|32
1672155600000|2022-12-27 15:40:00|7.55|7.35|7.56|7.36|7.57|7.37|7.55|7.35|76
1672155900000|2022-12-27 15:45:00|7.57|7.37|7.57|7.37|7.57|7.37|7.56|7.36|13
1672156200000|2022-12-27 15:50:00|7.56|7.36|7.56|7.36|7.57|7.37|7.56|7.36|61
1672156500000|2022-12-27 15:55:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|2
1672156800000|2022-12-27 16:00:00|7.55|7.35|7.56|7.36|7.57|7.37|7.55|7.35|28
1672157100000|2022-12-27 16:05:00|7.57|7.37|7.56|7.36|7.57|7.37|7.56|7.36|30
1672157400000|2022-12-27 16:10:00|7.55|7.35|7.54|7.34|7.56|7.36|7.54|7.34|12
1672157700000|2022-12-27 16:15:00|7.55|7.35|7.53|7.33|7.55|7.35|7.53|7.33|35
1672158000000|2022-12-27 16:20:00|7.54|7.34|7.54|7.34|7.54|7.34|7.52|7.32|33
1672158300000|2022-12-27 16:25:00|7.53|7.33|7.54|7.34|7.55|7.35|7.53|7.33|8
1672158600000|2022-12-27 16:30:00|7.55|7.35|7.54|7.34|7.55|7.35|7.53|7.33|62
1672158900000|2022-12-27 16:35:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|43
1672159200000|2022-12-27 16:40:00|7.54|7.34|7.55|7.35|7.56|7.36|7.54|7.34|52
1672159500000|2022-12-27 16:45:00|7.56|7.36|7.54|7.34|7.56|7.36|7.54|7.34|103
1672159800000|2022-12-27 16:50:00|7.55|7.35|7.54|7.34|7.55|7.35|7.54|7.34|18
1672160400000|2022-12-27 17:00:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|55
1672160700000|2022-12-27 17:05:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|31
1672161000000|2022-12-27 17:10:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|50
1672161300000|2022-12-27 17:15:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|12
1672161600000|2022-12-27 17:20:00|7.51|7.31|7.5|7.3|7.52|7.32|7.49|7.29|48
1672161900000|2022-12-27 17:25:00|7.49|7.29|7.5|7.3|7.5|7.3|7.48|7.28|82
1672162200000|2022-12-27 17:30:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|52
1672162500000|2022-12-27 17:35:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|82
1672162800000|2022-12-27 17:40:00|7.49|7.29|7.49|7.29|7.51|7.31|7.47|7.27|99
1672163100000|2022-12-27 17:45:00|7.48|7.28|7.5|7.3|7.5|7.3|7.48|7.28|75
1672163400000|2022-12-27 17:50:00|7.49|7.29|7.5|7.3|7.51|7.31|7.49|7.29|76
1672163700000|2022-12-27 17:55:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|64
1672164000000|2022-12-27 18:00:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|59
1672164300000|2022-12-27 18:05:00|7.5|7.3|7.5|7.3|7.51|7.31|7.49|7.29|43
1672164600000|2022-12-27 18:10:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|50
1672164900000|2022-12-27 18:15:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|31
1672165200000|2022-12-27 18:20:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|31
1672165500000|2022-12-27 18:25:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|40
1672165800000|2022-12-27 18:30:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|14
1672166100000|2022-12-27 18:35:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|8
1672166400000|2022-12-27 18:40:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|23
1672166700000|2022-12-27 18:45:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|65
1672167000000|2022-12-27 18:50:00|7.49|7.29|7.49|7.29|7.49|7.29|7.48|7.28|47
1672167300000|2022-12-27 18:55:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|52
1672167600000|2022-12-27 19:00:00|7.48|7.28|7.48|7.28|7.48|7.28|7.47|7.27|27
1672167900000|2022-12-27 19:05:00|7.47|7.27|7.47|7.27|7.48|7.28|7.47|7.27|27
1672168200000|2022-12-27 19:10:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|22
1672168500000|2022-12-27 19:15:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|50
1672168800000|2022-12-27 19:20:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|44
1672169100000|2022-12-27 19:25:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|24
1672169700000|2022-12-27 19:35:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|18
1672170000000|2022-12-27 19:40:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|48
1672170300000|2022-12-27 19:45:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|28
1672170600000|2022-12-27 19:50:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|58
1672170900000|2022-12-27 19:55:00|7.46|7.26|7.47|7.27|7.48|7.28|7.46|7.26|66
1672171200000|2022-12-27 20:00:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|46
1672171500000|2022-12-27 20:05:00|7.48|7.28|7.48|7.28|7.48|7.28|7.47|7.27|31
1672171800000|2022-12-27 20:10:00|7.49|7.29|7.49|7.29|7.49|7.29|7.48|7.28|27
1672172100000|2022-12-27 20:15:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|157
1672172400000|2022-12-27 20:20:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|36
1672172700000|2022-12-27 20:25:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|12
1672173000000|2022-12-27 20:30:00|7.49|7.29|7.49|7.29|7.49|7.29|7.48|7.28|83
1672173300000|2022-12-27 20:35:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|60
1672173600000|2022-12-27 20:40:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|40
1672173900000|2022-12-27 20:45:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|7
1672174200000|2022-12-27 20:50:00|7.47|7.27|7.48|7.28|7.48|7.28|7.47|7.27|4
1672174500000|2022-12-27 20:55:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|30
1672174800000|2022-12-27 21:00:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|6
1672175100000|2022-12-27 21:05:00|7.49|7.29|7.49|7.29|7.49|7.29|7.48|7.28|37
1672175400000|2022-12-27 21:10:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|4
1672175700000|2022-12-27 21:15:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|19
1672176300000|2022-12-27 21:25:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|10
1672176600000|2022-12-27 21:30:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|25
1672177200000|2022-12-27 21:40:00|7.5|7.3|7.49|7.29|7.5|7.3|7.48|7.28|36
1672177500000|2022-12-27 21:45:00|7.48|7.28|7.5|7.3|7.5|7.3|7.48|7.28|36
1672177800000|2022-12-27 21:50:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|57
1672178100000|2022-12-27 21:55:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|122
1672178400000|2022-12-27 22:00:00|7.5|7.3|7.5|7.3|7.5|7.3|7.5|7.3|1
1672179000000|2022-12-27 22:10:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|9
1672179300000|2022-12-27 22:15:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|22
1672179600000|2022-12-27 22:20:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|6
1672179900000|2022-12-27 22:25:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|4
1672180200000|2022-12-27 22:30:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|3
1672180800000|2022-12-27 22:40:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|4
1672181100000|2022-12-27 22:45:00|7.49|7.29|7.49|7.29|7.49|7.29|7.49|7.29|1
1672181400000|2022-12-27 22:50:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|5
1672181700000|2022-12-27 22:55:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|7
1672182000000|2022-12-27 23:00:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|84
1672182300000|2022-12-27 23:05:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|45
1672182600000|2022-12-27 23:10:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|18
1672182900000|2022-12-27 23:15:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|31
1672183200000|2022-12-27 23:20:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|56
1672183500000|2022-12-27 23:25:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|27
1672183800000|2022-12-27 23:30:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|14
1672184100000|2022-12-27 23:35:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|4
1672184400000|2022-12-27 23:40:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|6
1672184700000|2022-12-27 23:45:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|42
1672185000000|2022-12-27 23:50:00|7.51|7.31|7.52|7.32|7.53|7.33|7.5|7.3|60
1672185300000|2022-12-27 23:55:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|15
1672185600000|2022-12-28 00:00:00|7.52|7.32|7.53|7.33|7.53|7.33|7.51|7.31|38
1672185900000|2022-12-28 00:05:00|7.52|7.32|7.51|7.31|7.53|7.33|7.51|7.31|14
1672186200000|2022-12-28 00:10:00|7.52|7.32|7.5|7.3|7.52|7.32|7.5|7.3|7
1672186500000|2022-12-28 00:15:00|7.51|7.31|7.52|7.32|7.52|7.32|7.5|7.3|108
1672186800000|2022-12-28 00:20:00|7.51|7.31|7.52|7.32|7.53|7.33|7.51|7.31|36
1672187100000|2022-12-28 00:25:00|7.53|7.33|7.54|7.34|7.54|7.34|7.52|7.32|60
1672187400000|2022-12-28 00:30:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|3
1672188000000|2022-12-28 00:40:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|23
1672188300000|2022-12-28 00:45:00|7.53|7.33|7.55|7.35|7.56|7.36|7.53|7.33|35
1672188600000|2022-12-28 00:50:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|2
1672188900000|2022-12-28 00:55:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|6
1672189500000|2022-12-28 01:05:00|7.5|7.3|7.49|7.29|7.51|7.31|7.48|7.28|30
1672189800000|2022-12-28 01:10:00|7.48|7.28|7.46|7.26|7.48|7.28|7.46|7.26|33
1672190100000|2022-12-28 01:15:00|7.47|7.27|7.45|7.25|7.47|7.27|7.45|7.25|13
1672190400000|2022-12-28 01:20:00|7.46|7.26|7.48|7.28|7.48|7.28|7.45|7.25|9
1672190700000|2022-12-28 01:25:00|7.47|7.27|7.5|7.3|7.5|7.3|7.47|7.27|22
1672191000000|2022-12-28 01:30:00|7.51|7.31|7.52|7.32|7.53|7.33|7.51|7.31|82
1672191300000|2022-12-28 01:35:00|7.51|7.31|7.49|7.29|7.52|7.32|7.49|7.29|35
1672191600000|2022-12-28 01:40:00|7.5|7.3|7.49|7.29|7.5|7.3|7.48|7.28|30
1672191900000|2022-12-28 01:45:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|2
1672192200000|2022-12-28 01:50:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|67
1672192500000|2022-12-28 01:55:00|7.49|7.29|7.48|7.28|7.5|7.3|7.48|7.28|22
1672192800000|2022-12-28 02:00:00|7.47|7.27|7.5|7.3|7.5|7.3|7.47|7.27|40
1672193100000|2022-12-28 02:05:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|30
1672193400000|2022-12-28 02:10:00|7.49|7.29|7.49|7.29|7.52|7.32|7.49|7.29|63
1672193700000|2022-12-28 02:15:00|7.5|7.3|7.49|7.29|7.5|7.3|7.48|7.28|30
1672194000000|2022-12-28 02:20:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|36
1672194300000|2022-12-28 02:25:00|7.5|7.3|7.49|7.29|7.5|7.3|7.48|7.28|22
1672194600000|2022-12-28 02:30:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|30
1672194900000|2022-12-28 02:35:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|3
1672195200000|2022-12-28 02:40:00|7.47|7.27|7.48|7.28|7.49|7.29|7.46|7.26|20
1672195500000|2022-12-28 02:45:00|7.49|7.29|7.49|7.29|7.49|7.29|7.48|7.28|27
1672195800000|2022-12-28 02:50:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|23
1672196100000|2022-12-28 02:55:00|7.49|7.29|7.48|7.28|7.49|7.29|7.47|7.27|44
1672196400000|2022-12-28 03:00:00|7.47|7.27|7.44|7.24|7.47|7.27|7.44|7.24|76
1672196700000|2022-12-28 03:05:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|40
1672197000000|2022-12-28 03:10:00|7.45|7.25|7.4|7.2|7.45|7.25|7.39|7.19|92
1672197300000|2022-12-28 03:15:00|7.39|7.19|7.42|7.22|7.42|7.22|7.39|7.19|32
1672197600000|2022-12-28 03:20:00|7.41|7.21|7.42|7.22|7.43|7.23|7.41|7.21|18
1672197900000|2022-12-28 03:25:00|7.41|7.21|7.41|7.21|7.42|7.22|7.4|7.2|23
1672198200000|2022-12-28 03:30:00|7.4|7.2|7.44|7.24|7.44|7.24|7.4|7.2|17
1672198500000|2022-12-28 03:35:00|7.43|7.23|7.41|7.21|7.43|7.23|7.41|7.21|9
1672199100000|2022-12-28 03:45:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|3
1672199400000|2022-12-28 03:50:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|4
1672199700000|2022-12-28 03:55:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|8
1672200000000|2022-12-28 04:00:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|20
1672200300000|2022-12-28 04:05:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|28
1672200600000|2022-12-28 04:10:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|18
1672201200000|2022-12-28 04:20:00|7.43|7.23|7.43|7.23|7.43|7.23|7.42|7.22|3
1672201500000|2022-12-28 04:25:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|28
1672201800000|2022-12-28 04:30:00|7.42|7.22|7.42|7.22|7.43|7.23|7.41|7.21|11
1672202100000|2022-12-28 04:35:00|7.41|7.21|7.41|7.21|7.42|7.22|7.41|7.21|19
1672202400000|2022-12-28 04:40:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|7
1672202700000|2022-12-28 04:45:00|7.41|7.21|7.41|7.21|7.41|7.21|7.41|7.21|1
1672203000000|2022-12-28 04:50:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|5
1672203300000|2022-12-28 04:55:00|7.43|7.23|7.42|7.22|7.43|7.23|7.42|7.22|10
1672203600000|2022-12-28 05:00:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|12
1672203900000|2022-12-28 05:05:00|7.43|7.23|7.44|7.24|7.44|7.24|7.42|7.22|8
1672204200000|2022-12-28 05:10:00|7.43|7.23|7.41|7.21|7.43|7.23|7.41|7.21|11
1672204500000|2022-12-28 05:15:00|7.42|7.22|7.41|7.21|7.42|7.22|7.4|7.2|36
1672204800000|2022-12-28 05:20:00|7.4|7.2|7.42|7.22|7.42|7.22|7.4|7.2|15
1672205100000|2022-12-28 05:25:00|7.41|7.21|7.36|7.16|7.42|7.22|7.36|7.16|30
1672205400000|2022-12-28 05:30:00|7.35|7.15|7.34|7.14|7.36|7.16|7.31|7.11|132
1672205700000|2022-12-28 05:35:00|7.33|7.13|7.31|7.11|7.34|7.14|7.3|7.1|39
1672206000000|2022-12-28 05:40:00|7.3|7.1|7.23|7.03|7.31|7.11|7.22|7.02|108
1672206300000|2022-12-28 05:45:00|7.24|7.04|7.28|7.08|7.29|7.09|7.23|7.03|85
1672206600000|2022-12-28 05:50:00|7.27|7.07|7.3|7.1|7.31|7.11|7.27|7.07|70
1672206900000|2022-12-28 05:55:00|7.29|7.09|7.3|7.1|7.31|7.11|7.29|7.09|60
1672207200000|2022-12-28 06:00:00|7.29|7.09|7.28|7.08|7.3|7.1|7.25|7.05|44
1672207500000|2022-12-28 06:05:00|7.27|7.07|7.27|7.07|7.28|7.08|7.27|7.07|49
1672207800000|2022-12-28 06:10:00|7.28|7.08|7.27|7.07|7.28|7.08|7.26|7.06|46
1672208100000|2022-12-28 06:15:00|7.26|7.06|7.29|7.09|7.29|7.09|7.26|7.06|18
1672208400000|2022-12-28 06:20:00|7.3|7.1|7.28|7.08|7.3|7.1|7.28|7.08|71
1672208700000|2022-12-28 06:25:00|7.29|7.09|7.3|7.1|7.3|7.1|7.28|7.08|34
1672209000000|2022-12-28 06:30:00|7.29|7.09|7.29|7.09|7.3|7.1|7.29|7.09|15
1672209300000|2022-12-28 06:35:00|7.28|7.08|7.29|7.09|7.3|7.1|7.28|7.08|50
1672209600000|2022-12-28 06:40:00|7.3|7.1|7.31|7.11|7.31|7.11|7.29|7.09|38
1672209900000|2022-12-28 06:45:00|7.3|7.1|7.29|7.09|7.3|7.1|7.29|7.09|12
1672210200000|2022-12-28 06:50:00|7.3|7.1|7.29|7.09|7.3|7.1|7.29|7.09|48
1672210800000|2022-12-28 07:00:00|7.28|7.08|7.31|7.11|7.31|7.11|7.28|7.08|30
1672211100000|2022-12-28 07:05:00|7.3|7.1|7.31|7.11|7.31|7.11|7.3|7.1|2
1672211400000|2022-12-28 07:10:00|7.3|7.1|7.31|7.11|7.31|7.11|7.3|7.1|46
1672212000000|2022-12-28 07:20:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|5
1672212300000|2022-12-28 07:25:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|72
1672212600000|2022-12-28 07:30:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|48
1672212900000|2022-12-28 07:35:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|21
1672213200000|2022-12-28 07:40:00|7.32|7.12|7.32|7.12|7.33|7.13|7.31|7.11|51
1672213500000|2022-12-28 07:45:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|38
1672213800000|2022-12-28 07:50:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|18
1672214100000|2022-12-28 07:55:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|30
1672214400000|2022-12-28 08:00:00|7.33|7.13|7.33|7.13|7.34|7.14|7.31|7.11|31
1672214700000|2022-12-28 08:05:00|7.32|7.12|7.31|7.11|7.33|7.13|7.31|7.11|62
1672215000000|2022-12-28 08:10:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|32
1672215300000|2022-12-28 08:15:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|6
1672215600000|2022-12-28 08:20:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|8
1672215900000|2022-12-28 08:25:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|16
1672216200000|2022-12-28 08:30:00|7.32|7.12|7.31|7.11|7.32|7.12|7.3|7.1|18
1672216500000|2022-12-28 08:35:00|7.3|7.1|7.31|7.11|7.31|7.11|7.3|7.1|2
1672216800000|2022-12-28 08:40:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|31
1672217100000|2022-12-28 08:45:00|7.29|7.09|7.3|7.1|7.3|7.1|7.29|7.09|52
1672217400000|2022-12-28 08:50:00|7.29|7.09|7.3|7.1|7.3|7.1|7.29|7.09|12
1672217700000|2022-12-28 08:55:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|13
1672218000000|2022-12-28 09:00:00|7.3|7.1|7.31|7.11|7.31|7.11|7.3|7.1|8
1672218300000|2022-12-28 09:05:00|7.3|7.1|7.31|7.11|7.31|7.11|7.3|7.1|16
1672218600000|2022-12-28 09:10:00|7.3|7.1|7.29|7.09|7.31|7.11|7.28|7.08|32
1672218900000|2022-12-28 09:15:00|7.3|7.1|7.3|7.1|7.3|7.1|7.3|7.1|1
1672219200000|2022-12-28 09:20:00|7.31|7.11|7.29|7.09|7.31|7.11|7.29|7.09|3
1672219500000|2022-12-28 09:25:00|7.3|7.1|7.3|7.1|7.3|7.1|7.29|7.09|13
1672220400000|2022-12-28 09:40:00|7.29|7.09|7.29|7.09|7.3|7.1|7.29|7.09|19
1672220700000|2022-12-28 09:45:00|7.3|7.1|7.3|7.1|7.3|7.1|7.29|7.09|7
1672221000000|2022-12-28 09:50:00|7.31|7.11|7.3|7.1|7.31|7.11|7.3|7.1|52
1672221300000|2022-12-28 09:55:00|7.29|7.09|7.29|7.09|7.3|7.1|7.29|7.09|27
1672221600000|2022-12-28 10:00:00|7.3|7.1|7.31|7.11|7.31|7.11|7.29|7.09|24
1672221900000|2022-12-28 10:05:00|7.3|7.1|7.3|7.1|7.31|7.11|7.29|7.09|19
1672222200000|2022-12-28 10:10:00|7.29|7.09|7.31|7.11|7.31|7.11|7.29|7.09|23
1672222500000|2022-12-28 10:15:00|7.3|7.1|7.3|7.1|7.3|7.1|7.3|7.1|1
1672222800000|2022-12-28 10:20:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|7
1672223100000|2022-12-28 10:25:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|7
1672223400000|2022-12-28 10:30:00|7.31|7.11|7.29|7.09|7.31|7.11|7.29|7.09|13
1672224000000|2022-12-28 10:40:00|7.28|7.08|7.29|7.09|7.29|7.09|7.28|7.08|2
1672224300000|2022-12-28 10:45:00|7.28|7.08|7.29|7.09|7.29|7.09|7.28|7.08|2
1672224600000|2022-12-28 10:50:00|7.28|7.08|7.29|7.09|7.29|7.09|7.28|7.08|2
1672224900000|2022-12-28 10:55:00|7.3|7.1|7.3|7.1|7.3|7.1|7.29|7.09|7
1672225200000|2022-12-28 11:00:00|7.29|7.09|7.3|7.1|7.3|7.1|7.29|7.09|16
1672226100000|2022-12-28 11:15:00|7.29|7.09|7.29|7.09|7.29|7.09|7.29|7.09|1
1672226400000|2022-12-28 11:20:00|7.3|7.1|7.3|7.1|7.31|7.11|7.29|7.09|21
1672226700000|2022-12-28 11:25:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|25
1672227000000|2022-12-28 11:30:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|3
1672227300000|2022-12-28 11:35:00|7.31|7.11|7.3|7.1|7.31|7.11|7.3|7.1|46
1672227600000|2022-12-28 11:40:00|7.31|7.11|7.31|7.11|7.31|7.11|7.31|7.11|1
1672228200000|2022-12-28 11:50:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|23
1672228500000|2022-12-28 11:55:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|52
1672229100000|2022-12-28 12:05:00|7.31|7.11|7.32|7.12|7.33|7.13|7.31|7.11|16
1672229400000|2022-12-28 12:10:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|17
1672229700000|2022-12-28 12:15:00|7.34|7.14|7.32|7.12|7.34|7.14|7.32|7.12|29
1672230000000|2022-12-28 12:20:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|55
1672230300000|2022-12-28 12:25:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|7
1672230600000|2022-12-28 12:30:00|7.33|7.13|7.32|7.12|7.33|7.13|7.31|7.11|18
1672230900000|2022-12-28 12:35:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|22
1672231200000|2022-12-28 12:40:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|27
1672231500000|2022-12-28 12:45:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|29
1672231800000|2022-12-28 12:50:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|26
1672232100000|2022-12-28 12:55:00|7.31|7.11|7.31|7.11|7.31|7.11|7.31|7.11|1
1672232400000|2022-12-28 13:00:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|21
1672232700000|2022-12-28 13:05:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|8
1672233000000|2022-12-28 13:10:00|7.31|7.11|7.32|7.12|7.33|7.13|7.31|7.11|34
1672233300000|2022-12-28 13:15:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|20
1672233600000|2022-12-28 13:20:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|6
1672233900000|2022-12-28 13:25:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|38
1672234200000|2022-12-28 13:30:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|42
1672234500000|2022-12-28 13:35:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|11
1672234800000|2022-12-28 13:40:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|12
1672235100000|2022-12-28 13:45:00|7.33|7.13|7.34|7.14|7.34|7.14|7.33|7.13|2
1672235400000|2022-12-28 13:50:00|7.33|7.13|7.33|7.13|7.34|7.14|7.32|7.12|13
1672235700000|2022-12-28 13:55:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|70
1672236000000|2022-12-28 14:00:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|57
1672236300000|2022-12-28 14:05:00|7.32|7.12|7.34|7.14|7.34|7.14|7.32|7.12|3
1672236600000|2022-12-28 14:10:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|9
1672237200000|2022-12-28 14:20:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|9
1672237500000|2022-12-28 14:25:00|7.31|7.11|7.33|7.13|7.33|7.13|7.31|7.11|137
1672237800000|2022-12-28 14:30:00|7.34|7.14|7.39|7.19|7.39|7.19|7.32|7.12|114
1672238100000|2022-12-28 14:35:00|7.38|7.18|7.38|7.18|7.39|7.19|7.37|7.17|105
1672238400000|2022-12-28 14:40:00|7.37|7.17|7.4|7.2|7.42|7.22|7.37|7.17|70
1672238700000|2022-12-28 14:45:00|7.41|7.21|7.41|7.21|7.42|7.22|7.39|7.19|37
1672239000000|2022-12-28 14:50:00|7.42|7.22|7.39|7.19|7.42|7.22|7.39|7.19|36
1672239300000|2022-12-28 14:55:00|7.4|7.2|7.39|7.19|7.4|7.2|7.38|7.18|50
1672239600000|2022-12-28 15:00:00|7.4|7.2|7.41|7.21|7.42|7.22|7.39|7.19|86
1672239900000|2022-12-28 15:05:00|7.4|7.2|7.41|7.21|7.42|7.22|7.4|7.2|48
1672240200000|2022-12-28 15:10:00|7.4|7.2|7.41|7.21|7.41|7.21|7.4|7.2|80
1672240500000|2022-12-28 15:15:00|7.42|7.22|7.41|7.21|7.42|7.22|7.41|7.21|78
1672240800000|2022-12-28 15:20:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|83
1672241100000|2022-12-28 15:25:00|7.41|7.21|7.37|7.17|7.42|7.22|7.37|7.17|87
1672241400000|2022-12-28 15:30:00|7.36|7.16|7.37|7.17|7.38|7.18|7.36|7.16|72
1672241700000|2022-12-28 15:35:00|7.36|7.16|7.35|7.15|7.37|7.17|7.34|7.14|66
1672242000000|2022-12-28 15:40:00|7.36|7.16|7.36|7.16|7.37|7.17|7.35|7.15|33
1672242300000|2022-12-28 15:45:00|7.35|7.15|7.37|7.17|7.37|7.17|7.35|7.15|19
1672242600000|2022-12-28 15:50:00|7.36|7.16|7.36|7.16|7.37|7.17|7.35|7.15|81
1672242900000|2022-12-28 15:55:00|7.35|7.15|7.33|7.13|7.36|7.16|7.33|7.13|79
1672243200000|2022-12-28 16:00:00|7.32|7.12|7.36|7.16|7.36|7.16|7.32|7.12|25
1672243500000|2022-12-28 16:05:00|7.35|7.15|7.34|7.14|7.36|7.16|7.34|7.14|84
1672243800000|2022-12-28 16:10:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|44
1672244100000|2022-12-28 16:15:00|7.35|7.15|7.34|7.14|7.35|7.15|7.33|7.13|26
1672244400000|2022-12-28 16:20:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|39
1672244700000|2022-12-28 16:25:00|7.34|7.14|7.34|7.14|7.34|7.14|7.33|7.13|27
1672245000000|2022-12-28 16:30:00|7.33|7.13|7.32|7.12|7.34|7.14|7.32|7.12|62
1672245300000|2022-12-28 16:35:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|9
1672245600000|2022-12-28 16:40:00|7.32|7.12|7.32|7.12|7.32|7.12|7.3|7.1|87
1672245900000|2022-12-28 16:45:00|7.31|7.11|7.3|7.1|7.32|7.12|7.3|7.1|92
1672246200000|2022-12-28 16:50:00|7.31|7.11|7.31|7.11|7.32|7.12|7.3|7.1|57
1672246500000|2022-12-28 16:55:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|65
1672246800000|2022-12-28 17:00:00|7.31|7.11|7.3|7.1|7.31|7.11|7.3|7.1|42
1672247100000|2022-12-28 17:05:00|7.31|7.11|7.32|7.12|7.32|7.12|7.3|7.1|48
1672247400000|2022-12-28 17:10:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|67
1672247700000|2022-12-28 17:15:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|19
1672248000000|2022-12-28 17:20:00|7.33|7.13|7.32|7.12|7.33|7.13|7.31|7.11|72
1672248300000|2022-12-28 17:25:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|16
1672248600000|2022-12-28 17:30:00|7.33|7.13|7.34|7.14|7.34|7.14|7.32|7.12|36
1672248900000|2022-12-28 17:35:00|7.33|7.13|7.34|7.14|7.34|7.14|7.33|7.13|44
1672249200000|2022-12-28 17:40:00|7.33|7.13|7.34|7.14|7.35|7.15|7.33|7.13|6
1672249500000|2022-12-28 17:45:00|7.35|7.15|7.35|7.15|7.35|7.15|7.34|7.14|9
1672249800000|2022-12-28 17:50:00|7.34|7.14|7.34|7.14|7.35|7.15|7.34|7.14|55
1672250100000|2022-12-28 17:55:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|52
1672250400000|2022-12-28 18:00:00|7.35|7.15|7.36|7.16|7.36|7.16|7.34|7.14|88
1672251000000|2022-12-28 18:10:00|7.37|7.17|7.35|7.15|7.37|7.17|7.35|7.15|5
1672251300000|2022-12-28 18:15:00|7.35|7.15|7.36|7.16|7.36|7.16|7.35|7.15|14
1672251600000|2022-12-28 18:20:00|7.35|7.15|7.36|7.16|7.36|7.16|7.35|7.15|76
1672251900000|2022-12-28 18:25:00|7.35|7.15|7.36|7.16|7.36|7.16|7.35|7.15|46
1672252200000|2022-12-28 18:30:00|7.36|7.16|7.35|7.15|7.36|7.16|7.35|7.15|12
1672252500000|2022-12-28 18:35:00|7.36|7.16|7.34|7.14|7.36|7.16|7.34|7.14|15
1672252800000|2022-12-28 18:40:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|66
1672253100000|2022-12-28 18:45:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|32
1672253400000|2022-12-28 18:50:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|8
1672253700000|2022-12-28 18:55:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|28
1672254000000|2022-12-28 19:00:00|7.35|7.15|7.36|7.16|7.37|7.17|7.34|7.14|54
1672254300000|2022-12-28 19:05:00|7.37|7.17|7.36|7.16|7.37|7.17|7.36|7.16|16
1672254600000|2022-12-28 19:10:00|7.37|7.17|7.37|7.17|7.37|7.17|7.36|7.16|37
1672254900000|2022-12-28 19:15:00|7.36|7.16|7.37|7.17|7.37|7.17|7.36|7.16|50
1672255200000|2022-12-28 19:20:00|7.36|7.16|7.36|7.16|7.37|7.17|7.36|7.16|19
1672255500000|2022-12-28 19:25:00|7.37|7.17|7.36|7.16|7.37|7.17|7.36|7.16|8
1672255800000|2022-12-28 19:30:00|7.37|7.17|7.37|7.17|7.37|7.17|7.36|7.16|45
1672256100000|2022-12-28 19:35:00|7.36|7.16|7.36|7.16|7.37|7.17|7.36|7.16|61
1672256400000|2022-12-28 19:40:00|7.37|7.17|7.37|7.17|7.37|7.17|7.36|7.16|53
1672256700000|2022-12-28 19:45:00|7.38|7.18|7.38|7.18|7.38|7.18|7.37|7.17|3
1672257000000|2022-12-28 19:50:00|7.37|7.17|7.35|7.15|7.38|7.18|7.34|7.14|53
1672257300000|2022-12-28 19:55:00|7.34|7.14|7.34|7.14|7.35|7.15|7.34|7.14|25
1672257600000|2022-12-28 20:00:00|7.35|7.15|7.35|7.15|7.36|7.16|7.34|7.14|37
1672257900000|2022-12-28 20:05:00|7.36|7.16|7.36|7.16|7.36|7.16|7.35|7.15|9
1672258200000|2022-12-28 20:10:00|7.35|7.15|7.36|7.16|7.36|7.16|7.35|7.15|84
1672258500000|2022-12-28 20:15:00|7.35|7.15|7.36|7.16|7.36|7.16|7.35|7.15|18
1672258800000|2022-12-28 20:20:00|7.35|7.15|7.36|7.16|7.36|7.16|7.35|7.15|28
1672259100000|2022-12-28 20:25:00|7.35|7.15|7.36|7.16|7.37|7.17|7.35|7.15|22
1672259400000|2022-12-28 20:30:00|7.37|7.17|7.37|7.17|7.38|7.18|7.36|7.16|49
1672259700000|2022-12-28 20:35:00|7.36|7.16|7.36|7.16|7.37|7.17|7.36|7.16|35
1672260000000|2022-12-28 20:40:00|7.37|7.17|7.36|7.16|7.37|7.17|7.36|7.16|4
1672260300000|2022-12-28 20:45:00|7.37|7.17|7.36|7.16|7.37|7.17|7.36|7.16|44
1672260600000|2022-12-28 20:50:00|7.37|7.17|7.36|7.16|7.37|7.17|7.36|7.16|14
1672260900000|2022-12-28 20:55:00|7.37|7.17|7.36|7.16|7.37|7.17|7.36|7.16|6
1672261200000|2022-12-28 21:00:00|7.35|7.15|7.35|7.15|7.36|7.16|7.34|7.14|19
1672261500000|2022-12-28 21:05:00|7.34|7.14|7.34|7.14|7.35|7.15|7.33|7.13|35
1672261800000|2022-12-28 21:10:00|7.35|7.15|7.34|7.14|7.35|7.15|7.33|7.13|26
1672262100000|2022-12-28 21:15:00|7.33|7.13|7.34|7.14|7.35|7.15|7.33|7.13|26
1672262400000|2022-12-28 21:20:00|7.35|7.15|7.33|7.13|7.35|7.15|7.33|7.13|53
1672262700000|2022-12-28 21:25:00|7.34|7.14|7.29|7.09|7.34|7.14|7.26|7.06|112
1672263000000|2022-12-28 21:30:00|7.3|7.1|7.27|7.07|7.31|7.11|7.25|7.05|86
1672263300000|2022-12-28 21:35:00|7.28|7.08|7.28|7.08|7.28|7.08|7.26|7.06|87
1672263600000|2022-12-28 21:40:00|7.27|7.07|7.28|7.08|7.29|7.09|7.25|7.05|66
1672263900000|2022-12-28 21:45:00|7.29|7.09|7.3|7.1|7.3|7.1|7.28|7.08|42
1672264200000|2022-12-28 21:50:00|7.29|7.09|7.31|7.11|7.31|7.11|7.29|7.09|45
1672264500000|2022-12-28 21:55:00|7.3|7.1|7.31|7.11|7.31|7.11|7.3|7.1|38
1672264800000|2022-12-28 22:00:00|7.3|7.1|7.3|7.1|7.31|7.11|7.29|7.09|25
1672265100000|2022-12-28 22:05:00|7.31|7.11|7.27|7.07|7.31|7.11|7.26|7.06|43
1672265400000|2022-12-28 22:10:00|7.26|7.06|7.26|7.06|7.27|7.07|7.25|7.05|35
1672265700000|2022-12-28 22:15:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|26
1672266000000|2022-12-28 22:20:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|64
1672266300000|2022-12-28 22:25:00|7.27|7.07|7.27|7.07|7.27|7.07|7.26|7.06|83
1672266600000|2022-12-28 22:30:00|7.26|7.06|7.27|7.07|7.28|7.08|7.26|7.06|28
1672266900000|2022-12-28 22:35:00|7.26|7.06|7.28|7.08|7.28|7.08|7.26|7.06|7
1672267200000|2022-12-28 22:40:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|2
1672267500000|2022-12-28 22:45:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|34
1672268100000|2022-12-28 22:55:00|7.25|7.05|7.25|7.05|7.26|7.06|7.25|7.05|47
1672268400000|2022-12-28 23:00:00|7.24|7.04|7.26|7.06|7.27|7.07|7.24|7.04|65
1672268700000|2022-12-28 23:05:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|60
1672269000000|2022-12-28 23:10:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|64
1672269300000|2022-12-28 23:15:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|18
1672269600000|2022-12-28 23:20:00|7.27|7.07|7.26|7.06|7.27|7.07|7.25|7.05|12
1672269900000|2022-12-28 23:25:00|7.25|7.05|7.26|7.06|7.26|7.06|7.25|7.05|6
1672270200000|2022-12-28 23:30:00|7.27|7.07|7.27|7.07|7.27|7.07|7.26|7.06|7
1672270500000|2022-12-28 23:35:00|7.26|7.06|7.27|7.07|7.27|7.07|7.26|7.06|20
1672270800000|2022-12-28 23:40:00|7.26|7.06|7.27|7.07|7.27|7.07|7.26|7.06|20
1672271400000|2022-12-28 23:50:00|7.28|7.08|7.28|7.08|7.28|7.08|7.27|7.07|15
1672271700000|2022-12-28 23:55:00|7.27|7.07|7.28|7.08|7.28|7.08|7.27|7.07|36
1672272000000|2022-12-29 00:00:00|7.28|7.08|7.28|7.08|7.29|7.09|7.27|7.07|31
1672272300000|2022-12-29 00:05:00|7.29|7.09|7.28|7.08|7.29|7.09|7.28|7.08|96
1672272600000|2022-12-29 00:10:00|7.27|7.07|7.27|7.07|7.28|7.08|7.27|7.07|49
1672272900000|2022-12-29 00:15:00|7.28|7.08|7.25|7.05|7.28|7.08|7.25|7.05|14
1672273200000|2022-12-29 00:20:00|7.26|7.06|7.25|7.05|7.26|7.06|7.25|7.05|32
1672273500000|2022-12-29 00:25:00|7.26|7.06|7.24|7.04|7.26|7.06|7.24|7.04|57
1672273800000|2022-12-29 00:30:00|7.25|7.05|7.24|7.04|7.25|7.05|7.24|7.04|48
1672274100000|2022-12-29 00:35:00|7.25|7.05|7.26|7.06|7.27|7.07|7.24|7.04|38
1672274400000|2022-12-29 00:40:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|50
1672274700000|2022-12-29 00:45:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|30
1672275000000|2022-12-29 00:50:00|7.27|7.07|7.27|7.07|7.28|7.08|7.26|7.06|23
1672275300000|2022-12-29 00:55:00|7.28|7.08|7.27|7.07|7.28|7.08|7.27|7.07|34
1672275600000|2022-12-29 01:00:00|7.28|7.08|7.27|7.07|7.28|7.08|7.27|7.07|76
1672275900000|2022-12-29 01:05:00|7.28|7.08|7.27|7.07|7.28|7.08|7.27|7.07|2
1672276200000|2022-12-29 01:10:00|7.28|7.08|7.28|7.08|7.29|7.09|7.27|7.07|45
1672276500000|2022-12-29 01:15:00|7.29|7.09|7.27|7.07|7.29|7.09|7.27|7.07|27
1672276800000|2022-12-29 01:20:00|7.28|7.08|7.26|7.06|7.28|7.08|7.26|7.06|23
1672277100000|2022-12-29 01:25:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|16
1672277400000|2022-12-29 01:30:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|34
1672277700000|2022-12-29 01:35:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|12
1672278000000|2022-12-29 01:40:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|36
1672278300000|2022-12-29 01:45:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|18
1672278900000|2022-12-29 01:55:00|7.25|7.05|7.25|7.05|7.26|7.06|7.25|7.05|45
1672279200000|2022-12-29 02:00:00|7.26|7.06|7.24|7.04|7.26|7.06|7.24|7.04|31
1672279500000|2022-12-29 02:05:00|7.25|7.05|7.23|7.03|7.25|7.05|7.22|7.02|71
1672279800000|2022-12-29 02:10:00|7.22|7.02|7.24|7.04|7.24|7.04|7.22|7.02|69
1672280100000|2022-12-29 02:15:00|7.23|7.03|7.18|6.98|7.24|7.04|7.18|6.98|78
1672280400000|2022-12-29 02:20:00|7.19|6.99|7.19|6.99|7.21|7.01|7.18|6.98|65
1672280700000|2022-12-29 02:25:00|7.18|6.98|7.18|6.98|7.21|7.01|7.18|6.98|109
1672281000000|2022-12-29 02:30:00|7.19|6.99|7.23|7.03|7.24|7.04|7.17|6.97|37
1672281300000|2022-12-29 02:35:00|7.24|7.04|7.23|7.03|7.25|7.05|7.22|7.02|38
1672281600000|2022-12-29 02:40:00|7.24|7.04|7.23|7.03|7.25|7.05|7.23|7.03|34
1672281900000|2022-12-29 02:45:00|7.24|7.04|7.25|7.05|7.25|7.05|7.23|7.03|50
1672282200000|2022-12-29 02:50:00|7.24|7.04|7.23|7.03|7.25|7.05|7.22|7.02|50
1672282500000|2022-12-29 02:55:00|7.22|7.02|7.23|7.03|7.23|7.03|7.22|7.02|52
1672282800000|2022-12-29 03:00:00|7.24|7.04|7.25|7.05|7.25|7.05|7.24|7.04|24
1672283100000|2022-12-29 03:05:00|7.26|7.06|7.25|7.05|7.27|7.07|7.25|7.05|24
1672283400000|2022-12-29 03:10:00|7.24|7.04|7.25|7.05|7.25|7.05|7.24|7.04|18
1672283700000|2022-12-29 03:15:00|7.24|7.04|7.26|7.06|7.27|7.07|7.24|7.04|9
1672284000000|2022-12-29 03:20:00|7.25|7.05|7.25|7.05|7.26|7.06|7.25|7.05|15
1672284300000|2022-12-29 03:25:00|7.26|7.06|7.27|7.07|7.27|7.07|7.25|7.05|74
1672284600000|2022-12-29 03:30:00|7.26|7.06|7.25|7.05|7.27|7.07|7.25|7.05|44
1672284900000|2022-12-29 03:35:00|7.26|7.06|7.27|7.07|7.27|7.07|7.25|7.05|10
1672285200000|2022-12-29 03:40:00|7.28|7.08|7.27|7.07|7.28|7.08|7.26|7.06|26
1672285500000|2022-12-29 03:45:00|7.28|7.08|7.27|7.07|7.28|7.08|7.27|7.07|4
1672285800000|2022-12-29 03:50:00|7.28|7.08|7.29|7.09|7.29|7.09|7.27|7.07|30
1672286100000|2022-12-29 03:55:00|7.3|7.1|7.3|7.1|7.3|7.1|7.29|7.09|9
1672286400000|2022-12-29 04:00:00|7.29|7.09|7.28|7.08|7.3|7.1|7.27|7.07|30
1672286700000|2022-12-29 04:05:00|7.29|7.09|7.26|7.06|7.29|7.09|7.26|7.06|38
1672287000000|2022-12-29 04:10:00|7.27|7.07|7.27|7.07|7.28|7.08|7.26|7.06|61
1672287300000|2022-12-29 04:15:00|7.28|7.08|7.27|7.07|7.28|7.08|7.26|7.06|20
1672287600000|2022-12-29 04:20:00|7.28|7.08|7.29|7.09|7.29|7.09|7.27|7.07|42
1672287900000|2022-12-29 04:25:00|7.3|7.1|7.3|7.1|7.3|7.1|7.29|7.09|23
1672288200000|2022-12-29 04:30:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|11
1672288500000|2022-12-29 04:35:00|7.3|7.1|7.31|7.11|7.31|7.11|7.3|7.1|24
1672288800000|2022-12-29 04:40:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|24
1672289100000|2022-12-29 04:45:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|49
1672289400000|2022-12-29 04:50:00|7.31|7.11|7.32|7.12|7.34|7.14|7.31|7.11|26
1672289700000|2022-12-29 04:55:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|11
1672290000000|2022-12-29 05:00:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|28
1672290300000|2022-12-29 05:05:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|38
1672290600000|2022-12-29 05:10:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|68
1672290900000|2022-12-29 05:15:00|7.32|7.12|7.3|7.1|7.32|7.12|7.3|7.1|63
1672291200000|2022-12-29 05:20:00|7.31|7.11|7.3|7.1|7.31|7.11|7.3|7.1|26
1672291500000|2022-12-29 05:25:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|43
1672291800000|2022-12-29 05:30:00|7.3|7.1|7.31|7.11|7.31|7.11|7.3|7.1|38
1672292100000|2022-12-29 05:35:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|47
1672292400000|2022-12-29 05:40:00|7.31|7.11|7.3|7.1|7.31|7.11|7.3|7.1|30
1672292700000|2022-12-29 05:45:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|15
1672293000000|2022-12-29 05:50:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|23
1672293600000|2022-12-29 06:00:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|8
1672293900000|2022-12-29 06:05:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|8
1672294200000|2022-12-29 06:10:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|12
1672294500000|2022-12-29 06:15:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|56
1672294800000|2022-12-29 06:20:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|41
1672295100000|2022-12-29 06:25:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|107
1672295400000|2022-12-29 06:30:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|118
1672295700000|2022-12-29 06:35:00|7.33|7.13|7.33|7.13|7.34|7.14|7.32|7.12|53
1672296000000|2022-12-29 06:40:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|14
1672296300000|2022-12-29 06:45:00|7.34|7.14|7.34|7.14|7.34|7.14|7.33|7.13|37
1672296600000|2022-12-29 06:50:00|7.33|7.13|7.33|7.13|7.34|7.14|7.32|7.12|47
1672296900000|2022-12-29 06:55:00|7.32|7.12|7.34|7.14|7.34|7.14|7.32|7.12|13
1672297200000|2022-12-29 07:00:00|7.33|7.13|7.32|7.12|7.34|7.14|7.32|7.12|46
1672297800000|2022-12-29 07:10:00|7.31|7.11|7.3|7.1|7.31|7.11|7.3|7.1|42
1672298100000|2022-12-29 07:15:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|37
1672299000000|2022-12-29 07:30:00|7.3|7.1|7.3|7.1|7.3|7.1|7.3|7.1|1
1672299300000|2022-12-29 07:35:00|7.31|7.11|7.33|7.13|7.33|7.13|7.3|7.1|19
1672299600000|2022-12-29 07:40:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|11
1672299900000|2022-12-29 07:45:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|28
1672300200000|2022-12-29 07:50:00|7.33|7.13|7.33|7.13|7.34|7.14|7.32|7.12|29
1672300800000|2022-12-29 08:00:00|7.34|7.14|7.32|7.12|7.34|7.14|7.32|7.12|3
1672301100000|2022-12-29 08:05:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|7
1672301400000|2022-12-29 08:10:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|5
1672301700000|2022-12-29 08:15:00|7.31|7.11|7.3|7.1|7.31|7.11|7.29|7.09|16
1672302000000|2022-12-29 08:20:00|7.29|7.09|7.29|7.09|7.3|7.1|7.29|7.09|15
1672302300000|2022-12-29 08:25:00|7.3|7.1|7.3|7.1|7.3|7.1|7.29|7.09|15
1672302600000|2022-12-29 08:30:00|7.29|7.09|7.29|7.09|7.3|7.1|7.29|7.09|13
1672302900000|2022-12-29 08:35:00|7.3|7.1|7.3|7.1|7.3|7.1|7.3|7.1|1
1672303200000|2022-12-29 08:40:00|7.29|7.09|7.29|7.09|7.3|7.1|7.28|7.08|81
1672303500000|2022-12-29 08:45:00|7.28|7.08|7.3|7.1|7.3|7.1|7.28|7.08|19
1672303800000|2022-12-29 08:50:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|31
1672304100000|2022-12-29 08:55:00|7.3|7.1|7.31|7.11|7.31|7.11|7.3|7.1|10
1672304400000|2022-12-29 09:00:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|23
1672304700000|2022-12-29 09:05:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|37
1672305000000|2022-12-29 09:10:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|49
1672305300000|2022-12-29 09:15:00|7.33|7.13|7.33|7.13|7.33|7.13|7.31|7.11|63
1672305600000|2022-12-29 09:20:00|7.32|7.12|7.34|7.14|7.35|7.15|7.32|7.12|33
1672305900000|2022-12-29 09:25:00|7.35|7.15|7.33|7.13|7.35|7.15|7.33|7.13|85
1672306200000|2022-12-29 09:30:00|7.34|7.14|7.32|7.12|7.34|7.14|7.32|7.12|51
1672306500000|2022-12-29 09:35:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|10
1672306800000|2022-12-29 09:40:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|33
1672307100000|2022-12-29 09:45:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|53
1672307400000|2022-12-29 09:50:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|23
1672307700000|2022-12-29 09:55:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|51
1672308300000|2022-12-29 10:05:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|3
1672308900000|2022-12-29 10:15:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|8
1672309200000|2022-12-29 10:20:00|7.34|7.14|7.33|7.13|7.34|7.14|7.32|7.12|18
1672309500000|2022-12-29 10:25:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|12
1672309800000|2022-12-29 10:30:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|67
1672310100000|2022-12-29 10:35:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|59
1672310400000|2022-12-29 10:40:00|7.34|7.14|7.33|7.13|7.35|7.15|7.33|7.13|6
1672310700000|2022-12-29 10:45:00|7.34|7.14|7.35|7.15|7.35|7.15|7.34|7.14|16
1672311000000|2022-12-29 10:50:00|7.34|7.14|7.34|7.14|7.37|7.17|7.34|7.14|31
1672311300000|2022-12-29 10:55:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|44
1672311600000|2022-12-29 11:00:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|14
1672311900000|2022-12-29 11:05:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|39
1672312200000|2022-12-29 11:10:00|7.34|7.14|7.34|7.14|7.35|7.15|7.33|7.13|55
1672312500000|2022-12-29 11:15:00|7.35|7.15|7.33|7.13|7.35|7.15|7.33|7.13|17
1672312800000|2022-12-29 11:20:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|8
1672313100000|2022-12-29 11:25:00|7.34|7.14|7.32|7.12|7.34|7.14|7.32|7.12|27
1672313400000|2022-12-29 11:30:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|48
1672313700000|2022-12-29 11:35:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|36
1672314000000|2022-12-29 11:40:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|69
1672314300000|2022-12-29 11:45:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|44
1672314900000|2022-12-29 11:55:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|25
1672315200000|2022-12-29 12:00:00|7.33|7.13|7.33|7.13|7.34|7.14|7.32|7.12|7
1672315500000|2022-12-29 12:05:00|7.32|7.12|7.32|7.12|7.32|7.12|7.32|7.12|1
1672315800000|2022-12-29 12:10:00|7.33|7.13|7.31|7.11|7.33|7.13|7.31|7.11|51
1672316100000|2022-12-29 12:15:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|25
1672316400000|2022-12-29 12:20:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|29
1672316700000|2022-12-29 12:25:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|67
1672317000000|2022-12-29 12:30:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|47
1672317300000|2022-12-29 12:35:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|21
1672317600000|2022-12-29 12:40:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|21
1672317900000|2022-12-29 12:45:00|7.3|7.1|7.31|7.11|7.31|7.11|7.3|7.1|24
1672318200000|2022-12-29 12:50:00|7.32|7.12|7.31|7.11|7.32|7.12|7.3|7.1|6
1672318500000|2022-12-29 12:55:00|7.3|7.1|7.32|7.12|7.32|7.12|7.3|7.1|25
1672318800000|2022-12-29 13:00:00|7.31|7.11|7.3|7.1|7.31|7.11|7.3|7.1|14
1672319100000|2022-12-29 13:05:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|11
1672319400000|2022-12-29 13:10:00|7.3|7.1|7.31|7.11|7.31|7.11|7.3|7.1|54
1672319700000|2022-12-29 13:15:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|3
1672320000000|2022-12-29 13:20:00|7.29|7.09|7.31|7.11|7.31|7.11|7.29|7.09|23
1672320300000|2022-12-29 13:25:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|23
1672320600000|2022-12-29 13:30:00|7.31|7.11|7.31|7.11|7.32|7.12|7.28|7.08|53
1672320900000|2022-12-29 13:35:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|81
1672321200000|2022-12-29 13:40:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|17
1672321500000|2022-12-29 13:45:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|34
1672321800000|2022-12-29 13:50:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|57
1672322100000|2022-12-29 13:55:00|7.31|7.11|7.3|7.1|7.31|7.11|7.3|7.1|76
1672322400000|2022-12-29 14:00:00|7.31|7.11|7.3|7.1|7.31|7.11|7.3|7.1|38
1672322700000|2022-12-29 14:05:00|7.29|7.09|7.3|7.1|7.3|7.1|7.29|7.09|18
1672323000000|2022-12-29 14:10:00|7.29|7.09|7.3|7.1|7.31|7.11|7.29|7.09|40
1672323300000|2022-12-29 14:15:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|33
1672323600000|2022-12-29 14:20:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|22
1672323900000|2022-12-29 14:25:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|52
1672324200000|2022-12-29 14:30:00|7.32|7.12|7.33|7.13|7.33|7.13|7.31|7.11|72
1672324500000|2022-12-29 14:35:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|69
1672324800000|2022-12-29 14:40:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|16
1672325100000|2022-12-29 14:45:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|62
1672325400000|2022-12-29 14:50:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|22
1672326000000|2022-12-29 15:00:00|7.31|7.11|7.33|7.13|7.33|7.13|7.31|7.11|17
1672326300000|2022-12-29 15:05:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|60
1672326600000|2022-12-29 15:10:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|36
1672326900000|2022-12-29 15:15:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|22
1672327200000|2022-12-29 15:20:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|22
1672327500000|2022-12-29 15:25:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|9
1672327800000|2022-12-29 15:30:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|29
1672328100000|2022-12-29 15:35:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|21
1672328400000|2022-12-29 15:40:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|31
1672328700000|2022-12-29 15:45:00|7.33|7.13|7.31|7.11|7.33|7.13|7.31|7.11|3
1672329000000|2022-12-29 15:50:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|24
1672329300000|2022-12-29 15:55:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|8
1672329600000|2022-12-29 16:00:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|7
1672329900000|2022-12-29 16:05:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|25
1672330500000|2022-12-29 16:15:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|2
1672330800000|2022-12-29 16:20:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|2
1672331400000|2022-12-29 16:30:00|7.32|7.12|7.33|7.13|7.33|7.13|7.31|7.11|30
1672331700000|2022-12-29 16:35:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|24
1672332000000|2022-12-29 16:40:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|19
1672332300000|2022-12-29 16:45:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|8
1672332600000|2022-12-29 16:50:00|7.31|7.11|7.32|7.12|7.33|7.13|7.31|7.11|20
1672333200000|2022-12-29 17:00:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|47
1672333500000|2022-12-29 17:05:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|4
1672333800000|2022-12-29 17:10:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|26
1672334100000|2022-12-29 17:15:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|43
1672334400000|2022-12-29 17:20:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|10
1672334700000|2022-12-29 17:25:00|7.31|7.11|7.31|7.11|7.31|7.11|7.31|7.11|1
1672335000000|2022-12-29 17:30:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|11
1672335300000|2022-12-29 17:35:00|7.31|7.11|7.32|7.12|7.32|7.12|7.29|7.09|18
1672335600000|2022-12-29 17:40:00|7.31|7.11|7.31|7.11|7.32|7.12|7.3|7.1|53
1672335900000|2022-12-29 17:45:00|7.3|7.1|7.29|7.09|7.31|7.11|7.29|7.09|42
1672336200000|2022-12-29 17:50:00|7.3|7.1|7.3|7.1|7.3|7.1|7.29|7.09|41
1672336500000|2022-12-29 17:55:00|7.29|7.09|7.29|7.09|7.3|7.1|7.29|7.09|35
1672336800000|2022-12-29 18:00:00|7.3|7.1|7.29|7.09|7.3|7.1|7.29|7.09|66
1672337100000|2022-12-29 18:05:00|7.3|7.1|7.29|7.09|7.3|7.1|7.28|7.08|16
1672337400000|2022-12-29 18:10:00|7.28|7.08|7.28|7.08|7.29|7.09|7.28|7.08|51
1672337700000|2022-12-29 18:15:00|7.29|7.09|7.29|7.09|7.29|7.09|7.28|7.08|9
1672338000000|2022-12-29 18:20:00|7.28|7.08|7.28|7.08|7.29|7.09|7.28|7.08|3
1672338300000|2022-12-29 18:25:00|7.29|7.09|7.28|7.08|7.29|7.09|7.28|7.08|34
1672338600000|2022-12-29 18:30:00|7.29|7.09|7.29|7.09|7.29|7.09|7.28|7.08|23
1672338900000|2022-12-29 18:35:00|7.28|7.08|7.28|7.08|7.29|7.09|7.28|7.08|3
1672339200000|2022-12-29 18:40:00|7.29|7.09|7.29|7.09|7.29|7.09|7.28|7.08|41
1672339500000|2022-12-29 18:45:00|7.28|7.08|7.29|7.09|7.29|7.09|7.28|7.08|56
1672339800000|2022-12-29 18:50:00|7.28|7.08|7.28|7.08|7.29|7.09|7.28|7.08|59
1672340100000|2022-12-29 18:55:00|7.29|7.09|7.29|7.09|7.29|7.09|7.28|7.08|39
1672340400000|2022-12-29 19:00:00|7.28|7.08|7.3|7.1|7.3|7.1|7.28|7.08|37
1672340700000|2022-12-29 19:05:00|7.29|7.09|7.3|7.1|7.3|7.1|7.29|7.09|18
1672341000000|2022-12-29 19:10:00|7.29|7.09|7.3|7.1|7.3|7.1|7.29|7.09|32
1672341300000|2022-12-29 19:15:00|7.29|7.09|7.29|7.09|7.3|7.1|7.28|7.08|65
1672341600000|2022-12-29 19:20:00|7.28|7.08|7.26|7.06|7.29|7.09|7.26|7.06|71
1672341900000|2022-12-29 19:25:00|7.27|7.07|7.26|7.06|7.28|7.08|7.26|7.06|52
1672342200000|2022-12-29 19:30:00|7.27|7.07|7.27|7.07|7.27|7.07|7.26|7.06|35
1672342500000|2022-12-29 19:35:00|7.26|7.06|7.27|7.07|7.27|7.07|7.26|7.06|2
1672342800000|2022-12-29 19:40:00|7.26|7.06|7.23|7.03|7.27|7.07|7.23|7.03|76
1672343100000|2022-12-29 19:45:00|7.24|7.04|7.24|7.04|7.25|7.05|7.23|7.03|19
1672343400000|2022-12-29 19:50:00|7.23|7.03|7.22|7.02|7.24|7.04|7.22|7.02|30
1672343700000|2022-12-29 19:55:00|7.23|7.03|7.23|7.03|7.23|7.03|7.22|7.02|7
1672344000000|2022-12-29 20:00:00|7.22|7.02|7.23|7.03|7.23|7.03|7.22|7.02|22
1672344300000|2022-12-29 20:05:00|7.22|7.02|7.22|7.02|7.23|7.03|7.22|7.02|19
1672344600000|2022-12-29 20:10:00|7.23|7.03|7.22|7.02|7.23|7.03|7.22|7.02|56
1672344900000|2022-12-29 20:15:00|7.23|7.03|7.21|7.01|7.23|7.03|7.21|7.01|15
1672345200000|2022-12-29 20:20:00|7.22|7.02|7.2|7|7.22|7.02|7.19|6.99|71
1672345500000|2022-12-29 20:25:00|7.21|7.01|7.2|7|7.22|7.02|7.2|7|30
1672345800000|2022-12-29 20:30:00|7.21|7.01|7.2|7|7.22|7.02|7.2|7|32
1672346100000|2022-12-29 20:35:00|7.21|7.01|7.17|6.97|7.21|7.01|7.13|6.93|119
1672346400000|2022-12-29 20:40:00|7.18|6.98|7.18|6.98|7.19|6.99|7.16|6.96|49
1672346700000|2022-12-29 20:45:00|7.19|6.99|7.22|7.02|7.22|7.02|7.18|6.98|40
1672347000000|2022-12-29 20:50:00|7.21|7.01|7.22|7.02|7.23|7.03|7.21|7.01|54
1672347300000|2022-12-29 20:55:00|7.23|7.03|7.22|7.02|7.23|7.03|7.22|7.02|18
1672347600000|2022-12-29 21:00:00|7.21|7.01|7.22|7.02|7.23|7.03|7.21|7.01|32
1672347900000|2022-12-29 21:05:00|7.23|7.03|7.23|7.03|7.23|7.03|7.22|7.02|41
1672348200000|2022-12-29 21:10:00|7.22|7.02|7.24|7.04|7.24|7.04|7.21|7.01|21
1672348500000|2022-12-29 21:15:00|7.23|7.03|7.22|7.02|7.24|7.04|7.21|7.01|22
1672348800000|2022-12-29 21:20:00|7.21|7.01|7.23|7.03|7.23|7.03|7.21|7.01|13
1672349100000|2022-12-29 21:25:00|7.22|7.02|7.23|7.03|7.24|7.04|7.22|7.02|16
1672349400000|2022-12-29 21:30:00|7.22|7.02|7.2|7|7.23|7.03|7.2|7|17
1672349700000|2022-12-29 21:35:00|7.21|7.01|7.21|7.01|7.21|7.01|7.2|7|29
1672350000000|2022-12-29 21:40:00|7.2|7|7.19|6.99|7.22|7.02|7.19|6.99|34
1672350300000|2022-12-29 21:45:00|7.2|7|7.19|6.99|7.2|7|7.18|6.98|44
1672350600000|2022-12-29 21:50:00|7.2|7|7.2|7|7.21|7.01|7.19|6.99|33
1672350900000|2022-12-29 21:55:00|7.19|6.99|7.2|7|7.2|7|7.18|6.98|10
1672351200000|2022-12-29 22:00:00|7.19|6.99|7.19|6.99|7.19|6.99|7.18|6.98|5
1672352100000|2022-12-29 22:15:00|7.2|7|7.2|7|7.2|7|7.2|7|1
1672352400000|2022-12-29 22:20:00|7.21|7.01|7.21|7.01|7.21|7.01|7.21|7.01|1
1672353000000|2022-12-29 22:30:00|7.22|7.02|7.21|7.01|7.22|7.02|7.21|7.01|4
1672353300000|2022-12-29 22:35:00|7.22|7.02|7.26|7.06|7.27|7.07|7.21|7.01|23
1672353600000|2022-12-29 22:40:00|7.25|7.05|7.23|7.03|7.25|7.05|7.23|7.03|3
1672353900000|2022-12-29 22:45:00|7.24|7.04|7.24|7.04|7.24|7.04|7.24|7.04|1
1672354200000|2022-12-29 22:50:00|7.25|7.05|7.24|7.04|7.25|7.05|7.24|7.04|4
1672354500000|2022-12-29 22:55:00|7.25|7.05|7.23|7.03|7.25|7.05|7.23|7.03|9
1672354800000|2022-12-29 23:00:00|7.22|7.02|7.25|7.05|7.25|7.05|7.22|7.02|32
1672355100000|2022-12-29 23:05:00|7.26|7.06|7.26|7.06|7.26|7.06|7.25|7.05|5
1672355400000|2022-12-29 23:10:00|7.27|7.07|7.27|7.07|7.27|7.07|7.26|7.06|35
1672355700000|2022-12-29 23:15:00|7.26|7.06|7.26|7.06|7.27|7.07|7.25|7.05|17
1672356000000|2022-12-29 23:20:00|7.27|7.07|7.26|7.06|7.28|7.08|7.26|7.06|22
1672356300000|2022-12-29 23:25:00|7.27|7.07|7.27|7.07|7.27|7.07|7.26|7.06|13
1672356600000|2022-12-29 23:30:00|7.28|7.08|7.3|7.1|7.3|7.1|7.28|7.08|31
1672356900000|2022-12-29 23:35:00|7.29|7.09|7.29|7.09|7.3|7.1|7.28|7.08|93
1672357200000|2022-12-29 23:40:00|7.28|7.08|7.3|7.1|7.3|7.1|7.28|7.08|25
1672357500000|2022-12-29 23:45:00|7.29|7.09|7.3|7.1|7.3|7.1|7.29|7.09|28
1672357800000|2022-12-29 23:50:00|7.29|7.09|7.31|7.11|7.32|7.12|7.28|7.08|19
1672358100000|2022-12-29 23:55:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|5
1672358400000|2022-12-30 00:00:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|13
1672358700000|2022-12-30 00:05:00|7.32|7.12|7.32|7.12|7.34|7.14|7.31|7.11|33
1672359000000|2022-12-30 00:10:00|7.31|7.11|7.28|7.08|7.32|7.12|7.28|7.08|24
1672359300000|2022-12-30 00:15:00|7.29|7.09|7.28|7.08|7.29|7.09|7.28|7.08|12
1672359600000|2022-12-30 00:20:00|7.29|7.09|7.29|7.09|7.29|7.09|7.28|7.08|15
1672359900000|2022-12-30 00:25:00|7.3|7.1|7.3|7.1|7.31|7.11|7.29|7.09|7
1672360200000|2022-12-30 00:30:00|7.29|7.09|7.29|7.09|7.3|7.1|7.29|7.09|3
1672360500000|2022-12-30 00:35:00|7.3|7.1|7.29|7.09|7.3|7.1|7.28|7.08|34
1672360800000|2022-12-30 00:40:00|7.28|7.08|7.31|7.11|7.31|7.11|7.28|7.08|12
1672361100000|2022-12-30 00:45:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|13
1672361400000|2022-12-30 00:50:00|7.31|7.11|7.3|7.1|7.31|7.11|7.29|7.09|18
1672361700000|2022-12-30 00:55:00|7.29|7.09|7.29|7.09|7.3|7.1|7.29|7.09|21
1672362000000|2022-12-30 01:00:00|7.3|7.1|7.3|7.1|7.3|7.1|7.29|7.09|11
1672362300000|2022-12-30 01:05:00|7.29|7.09|7.29|7.09|7.3|7.1|7.29|7.09|9
1672362600000|2022-12-30 01:10:00|7.3|7.1|7.29|7.09|7.3|7.1|7.29|7.09|12
1672362900000|2022-12-30 01:15:00|7.3|7.1|7.29|7.09|7.3|7.1|7.29|7.09|36
1672363500000|2022-12-30 01:25:00|7.28|7.08|7.28|7.08|7.29|7.09|7.28|7.08|3
1672363800000|2022-12-30 01:30:00|7.28|7.08|7.27|7.07|7.28|7.08|7.27|7.07|22
1672364100000|2022-12-30 01:35:00|7.26|7.06|7.25|7.05|7.27|7.07|7.25|7.05|46
1672364400000|2022-12-30 01:40:00|7.26|7.06|7.26|7.06|7.26|7.06|7.25|7.05|41
1672364700000|2022-12-30 01:45:00|7.26|7.06|7.26|7.06|7.26|7.06|7.25|7.05|11
1672365000000|2022-12-30 01:50:00|7.25|7.05|7.25|7.05|7.25|7.05|7.24|7.04|15
1672365300000|2022-12-30 01:55:00|7.24|7.04|7.24|7.04|7.25|7.05|7.24|7.04|5
1672365600000|2022-12-30 02:00:00|7.25|7.05|7.25|7.05|7.25|7.05|7.24|7.04|35
1672365900000|2022-12-30 02:05:00|7.26|7.06|7.26|7.06|7.26|7.06|7.26|7.06|1
1672366200000|2022-12-30 02:10:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|4
1672366500000|2022-12-30 02:15:00|7.25|7.05|7.25|7.05|7.26|7.06|7.25|7.05|13
1672366800000|2022-12-30 02:20:00|7.24|7.04|7.24|7.04|7.25|7.05|7.24|7.04|3
1672367100000|2022-12-30 02:25:00|7.25|7.05|7.24|7.04|7.25|7.05|7.24|7.04|10
1672367700000|2022-12-30 02:35:00|7.25|7.05|7.27|7.07|7.27|7.07|7.24|7.04|5
1672368000000|2022-12-30 02:40:00|7.28|7.08|7.28|7.08|7.29|7.09|7.27|7.07|37
1672368300000|2022-12-30 02:45:00|7.29|7.09|7.28|7.08|7.3|7.1|7.28|7.08|6
1672368600000|2022-12-30 02:50:00|7.29|7.09|7.27|7.07|7.29|7.09|7.26|7.06|19
1672368900000|2022-12-30 02:55:00|7.26|7.06|7.28|7.08|7.28|7.08|7.26|7.06|29
1672369200000|2022-12-30 03:00:00|7.27|7.07|7.27|7.07|7.28|7.08|7.26|7.06|29
1672369500000|2022-12-30 03:05:00|7.28|7.08|7.27|7.07|7.28|7.08|7.27|7.07|20
1672369800000|2022-12-30 03:10:00|7.28|7.08|7.28|7.08|7.28|7.08|7.27|7.07|13
1672370100000|2022-12-30 03:15:00|7.29|7.09|7.27|7.07|7.29|7.09|7.27|7.07|9
1672370400000|2022-12-30 03:20:00|7.28|7.08|7.28|7.08|7.28|7.08|7.27|7.07|21
1672370700000|2022-12-30 03:25:00|7.29|7.09|7.29|7.09|7.29|7.09|7.28|7.08|23
1672371600000|2022-12-30 03:40:00|7.28|7.08|7.29|7.09|7.29|7.09|7.28|7.08|6
1672371900000|2022-12-30 03:45:00|7.28|7.08|7.28|7.08|7.29|7.09|7.27|7.07|27
1672372200000|2022-12-30 03:50:00|7.27|7.07|7.27|7.07|7.28|7.08|7.27|7.07|19
1672372500000|2022-12-30 03:55:00|7.28|7.08|7.27|7.07|7.28|7.08|7.27|7.07|18
1672372800000|2022-12-30 04:00:00|7.28|7.08|7.29|7.09|7.29|7.09|7.27|7.07|12
1672373100000|2022-12-30 04:05:00|7.28|7.08|7.28|7.08|7.29|7.09|7.28|7.08|3
1672373700000|2022-12-30 04:15:00|7.27|7.07|7.28|7.08|7.28|7.08|7.27|7.07|40
1672374000000|2022-12-30 04:20:00|7.27|7.07|7.27|7.07|7.28|7.08|7.27|7.07|33
1672374300000|2022-12-30 04:25:00|7.28|7.08|7.28|7.08|7.29|7.09|7.27|7.07|9
1672374600000|2022-12-30 04:30:00|7.27|7.07|7.28|7.08|7.28|7.08|7.27|7.07|30
1672374900000|2022-12-30 04:35:00|7.29|7.09|7.29|7.09|7.29|7.09|7.28|7.08|35
1672375200000|2022-12-30 04:40:00|7.28|7.08|7.28|7.08|7.29|7.09|7.27|7.07|23
1672375500000|2022-12-30 04:45:00|7.27|7.07|7.28|7.08|7.28|7.08|7.27|7.07|30
1672375800000|2022-12-30 04:50:00|7.29|7.09|7.29|7.09|7.29|7.09|7.28|7.08|3
1672376100000|2022-12-30 04:55:00|7.28|7.08|7.29|7.09|7.29|7.09|7.28|7.08|20
1672376400000|2022-12-30 05:00:00|7.28|7.08|7.28|7.08|7.29|7.09|7.27|7.07|13
1672376700000|2022-12-30 05:05:00|7.27|7.07|7.27|7.07|7.28|7.08|7.27|7.07|23
1672377000000|2022-12-30 05:10:00|7.28|7.08|7.28|7.08|7.29|7.09|7.27|7.07|11
1672377300000|2022-12-30 05:15:00|7.27|7.07|7.27|7.07|7.28|7.08|7.27|7.07|3
1672377600000|2022-12-30 05:20:00|7.28|7.08|7.27|7.07|7.28|7.08|7.27|7.07|2
1672378200000|2022-12-30 05:30:00|7.26|7.06|7.26|7.06|7.27|7.07|7.26|7.06|9
1672378500000|2022-12-30 05:35:00|7.27|7.07|7.26|7.06|7.27|7.07|7.25|7.05|34
1672378800000|2022-12-30 05:40:00|7.25|7.05|7.26|7.06|7.27|7.07|7.25|7.05|10
1672379100000|2022-12-30 05:45:00|7.25|7.05|7.25|7.05|7.26|7.06|7.25|7.05|11
1672379400000|2022-12-30 05:50:00|7.24|7.04|7.23|7.03|7.24|7.04|7.22|7.02|30
1672379700000|2022-12-30 05:55:00|7.24|7.04|7.24|7.04|7.24|7.04|7.24|7.04|1
1672380000000|2022-12-30 06:00:00|7.25|7.05|7.24|7.04|7.25|7.05|7.21|7.01|58
1672380300000|2022-12-30 06:05:00|7.23|7.03|7.25|7.05|7.25|7.05|7.23|7.03|39
1672380600000|2022-12-30 06:10:00|7.26|7.06|7.26|7.06|7.27|7.07|7.25|7.05|43
1672380900000|2022-12-30 06:15:00|7.27|7.07|7.26|7.06|7.28|7.08|7.26|7.06|22
1672381200000|2022-12-30 06:20:00|7.27|7.07|7.25|7.05|7.27|7.07|7.25|7.05|39
1672381500000|2022-12-30 06:25:00|7.26|7.06|7.25|7.05|7.26|7.06|7.25|7.05|52
1672381800000|2022-12-30 06:30:00|7.26|7.06|7.27|7.07|7.27|7.07|7.25|7.05|22
1672382100000|2022-12-30 06:35:00|7.26|7.06|7.26|7.06|7.27|7.07|7.25|7.05|21
1672382400000|2022-12-30 06:40:00|7.27|7.07|7.26|7.06|7.27|7.07|7.25|7.05|32
1672382700000|2022-12-30 06:45:00|7.25|7.05|7.26|7.06|7.26|7.06|7.25|7.05|12
1672383000000|2022-12-30 06:50:00|7.25|7.05|7.25|7.05|7.26|7.06|7.24|7.04|5
1672383300000|2022-12-30 06:55:00|7.24|7.04|7.24|7.04|7.25|7.05|7.24|7.04|23
1672383600000|2022-12-30 07:00:00|7.25|7.05|7.24|7.04|7.25|7.05|7.24|7.04|14
1672383900000|2022-12-30 07:05:00|7.23|7.03|7.24|7.04|7.24|7.04|7.23|7.03|8
1672384200000|2022-12-30 07:10:00|7.25|7.05|7.24|7.04|7.26|7.06|7.24|7.04|8
1672384500000|2022-12-30 07:15:00|7.25|7.05|7.24|7.04|7.25|7.05|7.24|7.04|38
1672384800000|2022-12-30 07:20:00|7.25|7.05|7.22|7.02|7.25|7.05|7.2|7|54
1672385100000|2022-12-30 07:25:00|7.21|7.01|7.21|7.01|7.22|7.02|7.19|6.99|103
1672385400000|2022-12-30 07:30:00|7.22|7.02|7.21|7.01|7.22|7.02|7.19|6.99|56
1672385700000|2022-12-30 07:35:00|7.22|7.02|7.22|7.02|7.22|7.02|7.2|7|29
1672386300000|2022-12-30 07:45:00|7.23|7.03|7.23|7.03|7.24|7.04|7.22|7.02|35
1672386600000|2022-12-30 07:50:00|7.24|7.04|7.24|7.04|7.24|7.04|7.23|7.03|43
1672386900000|2022-12-30 07:55:00|7.23|7.03|7.23|7.03|7.24|7.04|7.23|7.03|33
1672387200000|2022-12-30 08:00:00|7.24|7.04|7.24|7.04|7.25|7.05|7.22|7.02|17
1672387500000|2022-12-30 08:05:00|7.25|7.05|7.23|7.03|7.25|7.05|7.23|7.03|15
1672387800000|2022-12-30 08:10:00|7.22|7.02|7.22|7.02|7.23|7.03|7.22|7.02|51
1672388100000|2022-12-30 08:15:00|7.23|7.03|7.22|7.02|7.23|7.03|7.22|7.02|4
1672388400000|2022-12-30 08:20:00|7.21|7.01|7.21|7.01|7.22|7.02|7.21|7.01|5
1672388700000|2022-12-30 08:25:00|7.22|7.02|7.22|7.02|7.23|7.03|7.21|7.01|9
1672389000000|2022-12-30 08:30:00|7.23|7.03|7.22|7.02|7.23|7.03|7.22|7.02|26
1672389300000|2022-12-30 08:35:00|7.21|7.01|7.21|7.01|7.22|7.02|7.21|7.01|19
1672389600000|2022-12-30 08:40:00|7.2|7|7.23|7.03|7.23|7.03|7.2|7|12
1672389900000|2022-12-30 08:45:00|7.22|7.02|7.23|7.03|7.23|7.03|7.22|7.02|16
1672390200000|2022-12-30 08:50:00|7.24|7.04|7.24|7.04|7.24|7.04|7.23|7.03|15
1672390500000|2022-12-30 08:55:00|7.23|7.03|7.22|7.02|7.24|7.04|7.22|7.02|38
1672390800000|2022-12-30 09:00:00|7.22|7.02|7.23|7.03|7.24|7.04|7.22|7.02|32
1672391100000|2022-12-30 09:05:00|7.24|7.04|7.23|7.03|7.24|7.04|7.23|7.03|2
1672391400000|2022-12-30 09:10:00|7.22|7.02|7.22|7.02|7.23|7.03|7.22|7.02|15
1672391700000|2022-12-30 09:15:00|7.23|7.03|7.23|7.03|7.23|7.03|7.22|7.02|25
1672392000000|2022-12-30 09:20:00|7.22|7.02|7.24|7.04|7.24|7.04|7.22|7.02|27
1672392300000|2022-12-30 09:25:00|7.23|7.03|7.23|7.03|7.24|7.04|7.23|7.03|3
1672392600000|2022-12-30 09:30:00|7.24|7.04|7.23|7.03|7.24|7.04|7.23|7.03|30
1672392900000|2022-12-30 09:35:00|7.24|7.04|7.24|7.04|7.24|7.04|7.23|7.03|11
1672393200000|2022-12-30 09:40:00|7.23|7.03|7.23|7.03|7.24|7.04|7.23|7.03|5
1672393500000|2022-12-30 09:45:00|7.22|7.02|7.22|7.02|7.23|7.03|7.22|7.02|9
1672393800000|2022-12-30 09:50:00|7.23|7.03|7.23|7.03|7.24|7.04|7.22|7.02|27
1672394100000|2022-12-30 09:55:00|7.24|7.04|7.23|7.03|7.24|7.04|7.23|7.03|4
1672394400000|2022-12-30 10:00:00|7.23|7.03|7.24|7.04|7.25|7.05|7.23|7.03|16
1672394700000|2022-12-30 10:05:00|7.25|7.05|7.24|7.04|7.25|7.05|7.24|7.04|78
1672395000000|2022-12-30 10:10:00|7.25|7.05|7.24|7.04|7.25|7.05|7.24|7.04|22
1672395300000|2022-12-30 10:15:00|7.25|7.05|7.25|7.05|7.25|7.05|7.24|7.04|43
1672395600000|2022-12-30 10:20:00|7.24|7.04|7.24|7.04|7.25|7.05|7.24|7.04|3
1672396200000|2022-12-30 10:30:00|7.25|7.05|7.25|7.05|7.25|7.05|7.24|7.04|7
1672396800000|2022-12-30 10:40:00|7.24|7.04|7.24|7.04|7.25|7.05|7.24|7.04|13
1672397400000|2022-12-30 10:50:00|7.23|7.03|7.24|7.04|7.24|7.04|7.23|7.03|14
1672397700000|2022-12-30 10:55:00|7.23|7.03|7.24|7.04|7.24|7.04|7.23|7.03|12
1672398000000|2022-12-30 11:00:00|7.23|7.03|7.24|7.04|7.24|7.04|7.23|7.03|4
1672398300000|2022-12-30 11:05:00|7.23|7.03|7.24|7.04|7.24|7.04|7.23|7.03|84
1672398600000|2022-12-30 11:10:00|7.23|7.03|7.24|7.04|7.24|7.04|7.23|7.03|56
1672398900000|2022-12-30 11:15:00|7.23|7.03|7.24|7.04|7.24|7.04|7.23|7.03|2
1672399200000|2022-12-30 11:20:00|7.25|7.05|7.25|7.05|7.25|7.05|7.25|7.05|1
1672399500000|2022-12-30 11:25:00|7.26|7.06|7.25|7.05|7.26|7.06|7.25|7.05|2
1672399800000|2022-12-30 11:30:00|7.26|7.06|7.26|7.06|7.27|7.07|7.25|7.05|23
1672400100000|2022-12-30 11:35:00|7.27|7.07|7.27|7.07|7.27|7.07|7.26|7.06|13
1672400400000|2022-12-30 11:40:00|7.26|7.06|7.27|7.07|7.27|7.07|7.26|7.06|52
1672400700000|2022-12-30 11:45:00|7.26|7.06|7.27|7.07|7.27|7.07|7.26|7.06|8
1672401000000|2022-12-30 11:50:00|7.26|7.06|7.27|7.07|7.27|7.07|7.26|7.06|10
1672401300000|2022-12-30 11:55:00|7.26|7.06|7.26|7.06|7.27|7.07|7.26|7.06|85
1672401600000|2022-12-30 12:00:00|7.27|7.07|7.27|7.07|7.27|7.07|7.26|7.06|17
1672401900000|2022-12-30 12:05:00|7.26|7.06|7.26|7.06|7.27|7.07|7.26|7.06|43
1672402200000|2022-12-30 12:10:00|7.25|7.05|7.26|7.06|7.26|7.06|7.25|7.05|20
1672402500000|2022-12-30 12:15:00|7.25|7.05|7.26|7.06|7.26|7.06|7.25|7.05|22
1672402800000|2022-12-30 12:20:00|7.25|7.05|7.25|7.05|7.26|7.06|7.24|7.04|31
1672403100000|2022-12-30 12:25:00|7.24|7.04|7.24|7.04|7.25|7.05|7.24|7.04|35
1672403400000|2022-12-30 12:30:00|7.25|7.05|7.27|7.07|7.28|7.08|7.25|7.05|19
1672403700000|2022-12-30 12:35:00|7.28|7.08|7.3|7.1|7.3|7.1|7.27|7.07|27
1672404000000|2022-12-30 12:40:00|7.29|7.09|7.29|7.09|7.3|7.1|7.28|7.08|13
1672404300000|2022-12-30 12:45:00|7.3|7.1|7.29|7.09|7.3|7.1|7.28|7.08|34
1672404900000|2022-12-30 12:55:00|7.28|7.08|7.28|7.08|7.29|7.09|7.28|7.08|13
1672405200000|2022-12-30 13:00:00|7.29|7.09|7.3|7.1|7.3|7.1|7.28|7.08|20
1672405500000|2022-12-30 13:05:00|7.29|7.09|7.3|7.1|7.31|7.11|7.29|7.09|16
1672405800000|2022-12-30 13:10:00|7.31|7.11|7.3|7.1|7.31|7.11|7.3|7.1|24
1672406100000|2022-12-30 13:15:00|7.31|7.11|7.3|7.1|7.31|7.11|7.3|7.1|22
1672406700000|2022-12-30 13:25:00|7.29|7.09|7.3|7.1|7.3|7.1|7.29|7.09|20
1672407000000|2022-12-30 13:30:00|7.29|7.09|7.29|7.09|7.3|7.1|7.29|7.09|21
1672407300000|2022-12-30 13:35:00|7.3|7.1|7.29|7.09|7.3|7.1|7.29|7.09|44
1672407600000|2022-12-30 13:40:00|7.3|7.1|7.3|7.1|7.3|7.1|7.29|7.09|43
1672407900000|2022-12-30 13:45:00|7.29|7.09|7.28|7.08|7.3|7.1|7.28|7.08|22
1672408200000|2022-12-30 13:50:00|7.29|7.09|7.29|7.09|7.29|7.09|7.28|7.08|21
1672408500000|2022-12-30 13:55:00|7.28|7.08|7.29|7.09|7.29|7.09|7.28|7.08|4
1672408800000|2022-12-30 14:00:00|7.28|7.08|7.3|7.1|7.3|7.1|7.28|7.08|5
1672409100000|2022-12-30 14:05:00|7.29|7.09|7.31|7.11|7.31|7.11|7.29|7.09|33
1672409400000|2022-12-30 14:10:00|7.3|7.1|7.3|7.1|7.32|7.12|7.3|7.1|25
1672409700000|2022-12-30 14:15:00|7.31|7.11|7.31|7.11|7.31|7.11|7.3|7.1|45
1672410000000|2022-12-30 14:20:00|7.3|7.1|7.31|7.11|7.31|7.11|7.3|7.1|58
1672410600000|2022-12-30 14:30:00|7.3|7.1|7.32|7.12|7.32|7.12|7.29|7.09|117
1672410900000|2022-12-30 14:35:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|51
1672411200000|2022-12-30 14:40:00|7.3|7.1|7.31|7.11|7.31|7.11|7.29|7.09|46
1672411500000|2022-12-30 14:45:00|7.3|7.1|7.28|7.08|7.31|7.11|7.25|7.05|35
1672411800000|2022-12-30 14:50:00|7.29|7.09|7.29|7.09|7.3|7.1|7.28|7.08|19
1672412100000|2022-12-30 14:55:00|7.28|7.08|7.29|7.09|7.29|7.09|7.28|7.08|18
1672412400000|2022-12-30 15:00:00|7.28|7.08|7.29|7.09|7.29|7.09|7.28|7.08|6
1672412700000|2022-12-30 15:05:00|7.28|7.08|7.29|7.09|7.29|7.09|7.28|7.08|56
1672413000000|2022-12-30 15:10:00|7.28|7.08|7.31|7.11|7.31|7.11|7.28|7.08|58
1672413300000|2022-12-30 15:15:00|7.3|7.1|7.33|7.13|7.33|7.13|7.3|7.1|38
1672413600000|2022-12-30 15:20:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|57
1672413900000|2022-12-30 15:25:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|18
1672414200000|2022-12-30 15:30:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|41
1672414500000|2022-12-30 15:35:00|7.34|7.14|7.34|7.14|7.34|7.14|7.33|7.13|47
1672414800000|2022-12-30 15:40:00|7.33|7.13|7.34|7.14|7.34|7.14|7.33|7.13|2
1672415100000|2022-12-30 15:45:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|35
1672415700000|2022-12-30 15:55:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|2
1672416000000|2022-12-30 16:00:00|7.34|7.14|7.34|7.14|7.34|7.14|7.33|7.13|81
1672416300000|2022-12-30 16:05:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|7
1672416900000|2022-12-30 16:15:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|9
1672417200000|2022-12-30 16:20:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|19
1672417500000|2022-12-30 16:25:00|7.32|7.12|7.32|7.12|7.33|7.13|7.31|7.11|11
1672417800000|2022-12-30 16:30:00|7.33|7.13|7.33|7.13|7.34|7.14|7.32|7.12|9
1672418100000|2022-12-30 16:35:00|7.34|7.14|7.34|7.14|7.34|7.14|7.33|7.13|73
1672418400000|2022-12-30 16:40:00|7.33|7.13|7.34|7.14|7.34|7.14|7.33|7.13|28
1672418700000|2022-12-30 16:45:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|11
1672419000000|2022-12-30 16:50:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|3
1672419300000|2022-12-30 16:55:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|71
1672419600000|2022-12-30 17:00:00|7.34|7.14|7.32|7.12|7.34|7.14|7.32|7.12|39
1672419900000|2022-12-30 17:05:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|11
1672420200000|2022-12-30 17:10:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|24
1672420500000|2022-12-30 17:15:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|24
1672420800000|2022-12-30 17:20:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|27
1672421100000|2022-12-30 17:25:00|7.33|7.13|7.33|7.13|7.34|7.14|7.32|7.12|19
1672421400000|2022-12-30 17:30:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|14
1672421700000|2022-12-30 17:35:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|13
1672422000000|2022-12-30 17:40:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|5
1672422300000|2022-12-30 17:45:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|9
1672422900000|2022-12-30 17:55:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|25
1672423200000|2022-12-30 18:00:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|8
1672423800000|2022-12-30 18:10:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|8
1672424100000|2022-12-30 18:15:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|6
1672424400000|2022-12-30 18:20:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|84
1672424700000|2022-12-30 18:25:00|7.32|7.12|7.32|7.12|7.33|7.13|7.31|7.11|19
1672425000000|2022-12-30 18:30:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|17
1672425300000|2022-12-30 18:35:00|7.34|7.14|7.34|7.14|7.34|7.14|7.33|7.13|43
1672425600000|2022-12-30 18:40:00|7.33|7.13|7.34|7.14|7.34|7.14|7.33|7.13|16
1672426200000|2022-12-30 18:50:00|7.33|7.13|7.34|7.14|7.35|7.15|7.33|7.13|42
1672426500000|2022-12-30 18:55:00|7.33|7.13|7.34|7.14|7.34|7.14|7.33|7.13|40
1672426800000|2022-12-30 19:00:00|7.33|7.13|7.32|7.12|7.34|7.14|7.32|7.12|26
1672427100000|2022-12-30 19:05:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|57
1672427400000|2022-12-30 19:10:00|7.32|7.12|7.33|7.13|7.34|7.14|7.32|7.12|20
1672427700000|2022-12-30 19:15:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|65
1672428000000|2022-12-30 19:20:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|2
1672428300000|2022-12-30 19:25:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|20
1672428600000|2022-12-30 19:30:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|66
1672428900000|2022-12-30 19:35:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|16
1672429200000|2022-12-30 19:40:00|7.31|7.11|7.33|7.13|7.33|7.13|7.31|7.11|45
1672429500000|2022-12-30 19:45:00|7.32|7.12|7.31|7.11|7.33|7.13|7.31|7.11|100
1672429800000|2022-12-30 19:50:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|32
1672430400000|2022-12-30 20:00:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|19
1672430700000|2022-12-30 20:05:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|33
1672431000000|2022-12-30 20:10:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|54
1672431300000|2022-12-30 20:15:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|13
1672431900000|2022-12-30 20:25:00|7.31|7.11|7.31|7.11|7.32|7.12|7.3|7.1|9
1672432200000|2022-12-30 20:30:00|7.32|7.12|7.32|7.12|7.33|7.13|7.31|7.11|33
1672432500000|2022-12-30 20:35:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|15
1672432800000|2022-12-30 20:40:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|57
1672433100000|2022-12-30 20:45:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|45
1672433400000|2022-12-30 20:50:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|46
1672433700000|2022-12-30 20:55:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|13
1672434000000|2022-12-30 21:00:00|7.33|7.13|7.34|7.14|7.35|7.15|7.33|7.13|14
1672434300000|2022-12-30 21:05:00|7.33|7.13|7.34|7.14|7.34|7.14|7.33|7.13|12
1672434600000|2022-12-30 21:10:00|7.33|7.13|7.33|7.13|7.33|7.13|7.33|7.13|1
1672434900000|2022-12-30 21:15:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|38
1672435800000|2022-12-30 21:30:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|7
1672436100000|2022-12-30 21:35:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|5
1672436400000|2022-12-30 21:40:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|2
1672436700000|2022-12-30 21:45:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|4
1672437000000|2022-12-30 21:50:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|34
1672437300000|2022-12-30 21:55:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|7
1672606500000|2023-01-01 20:55:00|7.42|7.02|7.42|7.02|7.42|7.02|7.42|7.02|1
1672606800000|2023-01-01 21:00:00|7.43|7.03|7.42|7.02|7.43|7.03|7.42|7.02|2
1672607100000|2023-01-01 21:05:00|7.41|7.01|7.41|7.01|7.42|7.02|7.41|7.01|11
1672607400000|2023-01-01 21:10:00|7.42|7.02|7.42|7.02|7.42|7.02|7.42|7.02|1
1672608300000|2023-01-01 21:25:00|7.43|7.03|7.43|7.03|7.43|7.03|7.42|7.02|5
1672609500000|2023-01-01 21:45:00|7.44|7.04|7.44|7.04|7.44|7.04|7.43|7.03|5
1672610400000|2023-01-01 22:00:00|7.45|7.05|7.45|7.05|7.45|7.05|7.44|7.04|25
1672610700000|2023-01-01 22:05:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|4
1672611000000|2023-01-01 22:10:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|26
1672611300000|2023-01-01 22:15:00|7.35|7.15|7.35|7.15|7.35|7.15|7.34|7.14|9
1672611600000|2023-01-01 22:20:00|7.34|7.14|7.35|7.15|7.36|7.16|7.34|7.14|16
1672611900000|2023-01-01 22:25:00|7.36|7.16|7.35|7.15|7.36|7.16|7.35|7.15|20
1672612200000|2023-01-01 22:30:00|7.36|7.16|7.35|7.15|7.36|7.16|7.35|7.15|8
1672612500000|2023-01-01 22:35:00|7.36|7.16|7.36|7.16|7.36|7.16|7.36|7.16|1
1672612800000|2023-01-01 22:40:00|7.35|7.15|7.36|7.16|7.36|7.16|7.35|7.15|2
1672613400000|2023-01-01 22:50:00|7.35|7.15|7.35|7.15|7.36|7.16|7.35|7.15|11
1672613700000|2023-01-01 22:55:00|7.34|7.14|7.36|7.16|7.36|7.16|7.34|7.14|5
1672614300000|2023-01-01 23:05:00|7.37|7.17|7.37|7.17|7.37|7.17|7.36|7.16|5
1672614600000|2023-01-01 23:10:00|7.38|7.18|7.37|7.17|7.38|7.18|7.37|7.17|4
1672615500000|2023-01-01 23:25:00|7.36|7.16|7.36|7.16|7.37|7.17|7.36|7.16|9
1672616100000|2023-01-01 23:35:00|7.35|7.15|7.35|7.15|7.36|7.16|7.34|7.14|7
1672616400000|2023-01-01 23:40:00|7.34|7.14|7.35|7.15|7.35|7.15|7.34|7.14|2
1672616700000|2023-01-01 23:45:00|7.34|7.14|7.35|7.15|7.35|7.15|7.34|7.14|18
1672617300000|2023-01-01 23:55:00|7.36|7.16|7.36|7.16|7.36|7.16|7.35|7.15|25
1672617600000|2023-01-02 00:00:00|7.35|7.15|7.36|7.16|7.37|7.17|7.35|7.15|78
1672617900000|2023-01-02 00:05:00|7.37|7.17|7.36|7.16|7.37|7.17|7.36|7.16|22
1672618200000|2023-01-02 00:10:00|7.37|7.17|7.35|7.15|7.37|7.17|7.35|7.15|21
1672618500000|2023-01-02 00:15:00|7.34|7.14|7.33|7.13|7.35|7.15|7.33|7.13|4
1672618800000|2023-01-02 00:20:00|7.34|7.14|7.34|7.14|7.34|7.14|7.33|7.13|5
1672619100000|2023-01-02 00:25:00|7.33|7.13|7.34|7.14|7.34|7.14|7.33|7.13|10
1672619400000|2023-01-02 00:30:00|7.33|7.13|7.34|7.14|7.34|7.14|7.33|7.13|38
1672619700000|2023-01-02 00:35:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|5
1672620000000|2023-01-02 00:40:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|38
1672620300000|2023-01-02 00:45:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|48
1672620600000|2023-01-02 00:50:00|7.32|7.12|7.31|7.11|7.33|7.13|7.31|7.11|48
1672620900000|2023-01-02 00:55:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|10
1672621200000|2023-01-02 01:00:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|35
1672621500000|2023-01-02 01:05:00|7.31|7.11|7.25|7.05|7.32|7.12|7.2|7|147
1672621800000|2023-01-02 01:10:00|7.24|7.04|7.23|7.03|7.26|7.06|7.23|7.03|92
1672622100000|2023-01-02 01:15:00|7.22|7.02|7.21|7.01|7.23|7.03|7.2|7|96
1672622400000|2023-01-02 01:20:00|7.22|7.02|7.22|7.02|7.23|7.03|7.2|7|45
1672622700000|2023-01-02 01:25:00|7.23|7.03|7.25|7.05|7.25|7.05|7.22|7.02|13
1672623000000|2023-01-02 01:30:00|7.26|7.06|7.26|7.06|7.27|7.07|7.25|7.05|59
1672623300000|2023-01-02 01:35:00|7.27|7.07|7.27|7.07|7.27|7.07|7.26|7.06|29
1672623600000|2023-01-02 01:40:00|7.26|7.06|7.26|7.06|7.27|7.07|7.25|7.05|35
1672623900000|2023-01-02 01:45:00|7.25|7.05|7.25|7.05|7.26|7.06|7.25|7.05|31
1672624200000|2023-01-02 01:50:00|7.24|7.04|7.23|7.03|7.25|7.05|7.23|7.03|18
1672624500000|2023-01-02 01:55:00|7.24|7.04|7.22|7.02|7.24|7.04|7.22|7.02|45
1672624800000|2023-01-02 02:00:00|7.21|7.01|7.22|7.02|7.23|7.03|7.21|7.01|30
1672625100000|2023-01-02 02:05:00|7.23|7.03|7.22|7.02|7.23|7.03|7.22|7.02|50
1672625400000|2023-01-02 02:10:00|7.23|7.03|7.24|7.04|7.24|7.04|7.22|7.02|12
1672625700000|2023-01-02 02:15:00|7.23|7.03|7.24|7.04|7.24|7.04|7.23|7.03|16
1672626000000|2023-01-02 02:20:00|7.23|7.03|7.23|7.03|7.24|7.04|7.23|7.03|27
1672626300000|2023-01-02 02:25:00|7.22|7.02|7.24|7.04|7.25|7.05|7.22|7.02|25
1672626600000|2023-01-02 02:30:00|7.25|7.05|7.25|7.05|7.26|7.06|7.24|7.04|55
1672626900000|2023-01-02 02:35:00|7.26|7.06|7.26|7.06|7.26|7.06|7.25|7.05|11
1672627200000|2023-01-02 02:40:00|7.27|7.07|7.26|7.06|7.27|7.07|7.26|7.06|20
1672627500000|2023-01-02 02:45:00|7.27|7.07|7.27|7.07|7.27|7.07|7.26|7.06|43
1672627800000|2023-01-02 02:50:00|7.26|7.06|7.27|7.07|7.27|7.07|7.26|7.06|14
1672628100000|2023-01-02 02:55:00|7.26|7.06|7.26|7.06|7.27|7.07|7.26|7.06|13
1672628400000|2023-01-02 03:00:00|7.27|7.07|7.27|7.07|7.27|7.07|7.26|7.06|3
1672629000000|2023-01-02 03:10:00|7.26|7.06|7.26|7.06|7.27|7.07|7.26|7.06|29
1672629300000|2023-01-02 03:15:00|7.27|7.07|7.27|7.07|7.27|7.07|7.27|7.07|1
1672629600000|2023-01-02 03:20:00|7.28|7.08|7.27|7.07|7.28|7.08|7.27|7.07|18
1672629900000|2023-01-02 03:25:00|7.28|7.08|7.27|7.07|7.28|7.08|7.27|7.07|2
1672630200000|2023-01-02 03:30:00|7.28|7.08|7.29|7.09|7.29|7.09|7.27|7.07|12
1672630500000|2023-01-02 03:35:00|7.3|7.1|7.3|7.1|7.3|7.1|7.29|7.09|23
1672630800000|2023-01-02 03:40:00|7.29|7.09|7.29|7.09|7.3|7.1|7.29|7.09|31
1672631100000|2023-01-02 03:45:00|7.3|7.1|7.3|7.1|7.3|7.1|7.29|7.09|35
1672631400000|2023-01-02 03:50:00|7.29|7.09|7.33|7.13|7.34|7.14|7.29|7.09|71
1672631700000|2023-01-02 03:55:00|7.34|7.14|7.32|7.12|7.34|7.14|7.32|7.12|67
1672632000000|2023-01-02 04:00:00|7.33|7.13|7.3|7.1|7.33|7.13|7.3|7.1|32
1672632300000|2023-01-02 04:05:00|7.31|7.11|7.3|7.1|7.31|7.11|7.29|7.09|30
1672632600000|2023-01-02 04:10:00|7.29|7.09|7.3|7.1|7.3|7.1|7.29|7.09|48
1672632900000|2023-01-02 04:15:00|7.29|7.09|7.29|7.09|7.29|7.09|7.29|7.09|1
1672633200000|2023-01-02 04:20:00|7.3|7.1|7.29|7.09|7.3|7.1|7.29|7.09|8
1672633500000|2023-01-02 04:25:00|7.28|7.08|7.29|7.09|7.29|7.09|7.28|7.08|14
1672633800000|2023-01-02 04:30:00|7.3|7.1|7.29|7.09|7.3|7.1|7.29|7.09|24
1672634100000|2023-01-02 04:35:00|7.3|7.1|7.29|7.09|7.3|7.1|7.28|7.08|20
1672634400000|2023-01-02 04:40:00|7.3|7.1|7.29|7.09|7.3|7.1|7.29|7.09|18
1672634700000|2023-01-02 04:45:00|7.3|7.1|7.29|7.09|7.3|7.1|7.29|7.09|26
1672635000000|2023-01-02 04:50:00|7.3|7.1|7.3|7.1|7.3|7.1|7.29|7.09|3
1672635600000|2023-01-02 05:00:00|7.31|7.11|7.32|7.12|7.32|7.12|7.3|7.1|16
1672635900000|2023-01-02 05:05:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|16
1672636200000|2023-01-02 05:10:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|37
1672636800000|2023-01-02 05:20:00|7.32|7.12|7.32|7.12|7.32|7.12|7.31|7.11|13
1672637100000|2023-01-02 05:25:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|23
1672637400000|2023-01-02 05:30:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|19
1672637700000|2023-01-02 05:35:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|48
1672638000000|2023-01-02 05:40:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|11
1672638300000|2023-01-02 05:45:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|42
1672638600000|2023-01-02 05:50:00|7.34|7.14|7.35|7.15|7.36|7.16|7.33|7.13|32
1672638900000|2023-01-02 05:55:00|7.34|7.14|7.34|7.14|7.35|7.15|7.34|7.14|43
1672639200000|2023-01-02 06:00:00|7.33|7.13|7.34|7.14|7.34|7.14|7.33|7.13|26
1672639500000|2023-01-02 06:05:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|70
1672639800000|2023-01-02 06:10:00|7.35|7.15|7.33|7.13|7.35|7.15|7.33|7.13|47
1672640100000|2023-01-02 06:15:00|7.34|7.14|7.35|7.15|7.35|7.15|7.33|7.13|20
1672640400000|2023-01-02 06:20:00|7.34|7.14|7.34|7.14|7.35|7.15|7.34|7.14|69
1672640700000|2023-01-02 06:25:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|28
1672641000000|2023-01-02 06:30:00|7.35|7.15|7.32|7.12|7.35|7.15|7.32|7.12|18
1672641600000|2023-01-02 06:40:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|2
1672641900000|2023-01-02 06:45:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|7
1672642200000|2023-01-02 06:50:00|7.32|7.12|7.32|7.12|7.32|7.12|7.32|7.12|1
1672642800000|2023-01-02 07:00:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|19
1672643100000|2023-01-02 07:05:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|39
1672643400000|2023-01-02 07:10:00|7.33|7.13|7.4|7.2|7.4|7.2|7.32|7.12|80
1672643700000|2023-01-02 07:15:00|7.39|7.19|7.37|7.17|7.43|7.23|7.36|7.16|173
1672644000000|2023-01-02 07:20:00|7.36|7.16|7.35|7.15|7.37|7.17|7.34|7.14|76
1672644300000|2023-01-02 07:25:00|7.36|7.16|7.36|7.16|7.37|7.17|7.35|7.15|83
1672644600000|2023-01-02 07:30:00|7.35|7.15|7.36|7.16|7.38|7.18|7.35|7.15|42
1672644900000|2023-01-02 07:35:00|7.37|7.17|7.39|7.19|7.39|7.19|7.36|7.16|51
1672645200000|2023-01-02 07:40:00|7.38|7.18|7.38|7.18|7.39|7.19|7.37|7.17|63
1672645500000|2023-01-02 07:45:00|7.39|7.19|7.38|7.18|7.4|7.2|7.37|7.17|70
1672645800000|2023-01-02 07:50:00|7.39|7.19|7.38|7.18|7.39|7.19|7.37|7.17|52
1672646100000|2023-01-02 07:55:00|7.37|7.17|7.37|7.17|7.38|7.18|7.36|7.16|43
1672646400000|2023-01-02 08:00:00|7.36|7.16|7.39|7.19|7.39|7.19|7.36|7.16|16
1672646700000|2023-01-02 08:05:00|7.38|7.18|7.4|7.2|7.4|7.2|7.38|7.18|51
1672647000000|2023-01-02 08:10:00|7.41|7.21|7.41|7.21|7.42|7.22|7.4|7.2|49
1672647300000|2023-01-02 08:15:00|7.4|7.2|7.4|7.2|7.42|7.22|7.4|7.2|67
1672647600000|2023-01-02 08:20:00|7.39|7.19|7.4|7.2|7.41|7.21|7.39|7.19|22
1672647900000|2023-01-02 08:25:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|20
1672648200000|2023-01-02 08:30:00|7.41|7.21|7.42|7.22|7.42|7.22|7.4|7.2|18
1672648500000|2023-01-02 08:35:00|7.41|7.21|7.4|7.2|7.42|7.22|7.4|7.2|38
1672648800000|2023-01-02 08:40:00|7.41|7.21|7.4|7.2|7.42|7.22|7.4|7.2|18
1672649100000|2023-01-02 08:45:00|7.41|7.21|7.41|7.21|7.42|7.22|7.4|7.2|31
1672649400000|2023-01-02 08:50:00|7.4|7.2|7.41|7.21|7.41|7.21|7.4|7.2|22
1672649700000|2023-01-02 08:55:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|19
1672650000000|2023-01-02 09:00:00|7.41|7.21|7.41|7.21|7.42|7.22|7.41|7.21|3
1672650300000|2023-01-02 09:05:00|7.42|7.22|7.41|7.21|7.42|7.22|7.41|7.21|20
1672650600000|2023-01-02 09:10:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|43
1672650900000|2023-01-02 09:15:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|14
1672651200000|2023-01-02 09:20:00|7.41|7.21|7.42|7.22|7.43|7.23|7.41|7.21|18
1672651500000|2023-01-02 09:25:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|46
1672651800000|2023-01-02 09:30:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|20
1672652100000|2023-01-02 09:35:00|7.43|7.23|7.43|7.23|7.43|7.23|7.42|7.22|35
1672652400000|2023-01-02 09:40:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|24
1672652700000|2023-01-02 09:45:00|7.42|7.22|7.42|7.22|7.43|7.23|7.42|7.22|21
1672653600000|2023-01-02 10:00:00|7.41|7.21|7.41|7.21|7.42|7.22|7.41|7.21|9
1672653900000|2023-01-02 10:05:00|7.42|7.22|7.41|7.21|7.42|7.22|7.41|7.21|8
1672654200000|2023-01-02 10:10:00|7.4|7.2|7.4|7.2|7.41|7.21|7.4|7.2|65
1672654500000|2023-01-02 10:15:00|7.41|7.21|7.4|7.2|7.41|7.21|7.39|7.19|30
1672654800000|2023-01-02 10:20:00|7.39|7.19|7.39|7.19|7.4|7.2|7.39|7.19|67
1672655100000|2023-01-02 10:25:00|7.4|7.2|7.4|7.2|7.4|7.2|7.39|7.19|59
1672655400000|2023-01-02 10:30:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|16
1672656000000|2023-01-02 10:40:00|7.39|7.19|7.39|7.19|7.4|7.2|7.39|7.19|25
1672656300000|2023-01-02 10:45:00|7.4|7.2|7.4|7.2|7.4|7.2|7.39|7.19|17
1672656600000|2023-01-02 10:50:00|7.39|7.19|7.4|7.2|7.4|7.2|7.39|7.19|16
1672656900000|2023-01-02 10:55:00|7.39|7.19|7.4|7.2|7.4|7.2|7.39|7.19|60
1672657200000|2023-01-02 11:00:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|46
1672657500000|2023-01-02 11:05:00|7.39|7.19|7.4|7.2|7.4|7.2|7.39|7.19|16
1672657800000|2023-01-02 11:10:00|7.39|7.19|7.4|7.2|7.4|7.2|7.39|7.19|40
1672658100000|2023-01-02 11:15:00|7.39|7.19|7.39|7.19|7.4|7.2|7.39|7.19|21
1672658400000|2023-01-02 11:20:00|7.4|7.2|7.39|7.19|7.4|7.2|7.39|7.19|28
1672658700000|2023-01-02 11:25:00|7.4|7.2|7.38|7.18|7.4|7.2|7.38|7.18|47
1672659000000|2023-01-02 11:30:00|7.39|7.19|7.38|7.18|7.39|7.19|7.37|7.17|22
1672659300000|2023-01-02 11:35:00|7.37|7.17|7.39|7.19|7.39|7.19|7.37|7.17|57
1672659600000|2023-01-02 11:40:00|7.4|7.2|7.39|7.19|7.4|7.2|7.39|7.19|72
1672659900000|2023-01-02 11:45:00|7.4|7.2|7.39|7.19|7.4|7.2|7.39|7.19|34
1672660200000|2023-01-02 11:50:00|7.4|7.2|7.4|7.2|7.4|7.2|7.39|7.19|35
1672660500000|2023-01-02 11:55:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|2
1672660800000|2023-01-02 12:00:00|7.41|7.21|7.41|7.21|7.41|7.21|7.4|7.2|11
1672661100000|2023-01-02 12:05:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|5
1672661400000|2023-01-02 12:10:00|7.41|7.21|7.41|7.21|7.41|7.21|7.41|7.21|1
1672661700000|2023-01-02 12:15:00|7.42|7.22|7.4|7.2|7.42|7.22|7.4|7.2|7
1672662300000|2023-01-02 12:25:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|56
1672662600000|2023-01-02 12:30:00|7.41|7.21|7.41|7.21|7.41|7.21|7.4|7.2|29
1672663200000|2023-01-02 12:40:00|7.4|7.2|7.4|7.2|7.41|7.21|7.4|7.2|17
1672663500000|2023-01-02 12:45:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|64
1672663800000|2023-01-02 12:50:00|7.41|7.21|7.41|7.21|7.41|7.21|7.41|7.21|1
1672664100000|2023-01-02 12:55:00|7.4|7.2|7.41|7.21|7.41|7.21|7.4|7.2|4
1672664700000|2023-01-02 13:05:00|7.4|7.2|7.4|7.2|7.41|7.21|7.4|7.2|3
1672665000000|2023-01-02 13:10:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|14
1672665600000|2023-01-02 13:20:00|7.39|7.19|7.39|7.19|7.4|7.2|7.39|7.19|13
1672665900000|2023-01-02 13:25:00|7.4|7.2|7.4|7.2|7.4|7.2|7.39|7.19|83
1672666200000|2023-01-02 13:30:00|7.39|7.19|7.39|7.19|7.4|7.2|7.39|7.19|5
1672666500000|2023-01-02 13:35:00|7.4|7.2|7.39|7.19|7.4|7.2|7.39|7.19|22
1672666800000|2023-01-02 13:40:00|7.4|7.2|7.38|7.18|7.4|7.2|7.38|7.18|9
1672667100000|2023-01-02 13:45:00|7.39|7.19|7.38|7.18|7.39|7.19|7.38|7.18|52
1672667400000|2023-01-02 13:50:00|7.39|7.19|7.38|7.18|7.39|7.19|7.38|7.18|34
1672667700000|2023-01-02 13:55:00|7.39|7.19|7.38|7.18|7.39|7.19|7.37|7.17|24
1672668000000|2023-01-02 14:00:00|7.39|7.19|7.38|7.18|7.39|7.19|7.38|7.18|14
1672668300000|2023-01-02 14:05:00|7.39|7.19|7.38|7.18|7.39|7.19|7.38|7.18|22
1672668900000|2023-01-02 14:15:00|7.39|7.19|7.39|7.19|7.39|7.19|7.38|7.18|23
1672669200000|2023-01-02 14:20:00|7.38|7.18|7.39|7.19|7.39|7.19|7.38|7.18|34
1672669500000|2023-01-02 14:25:00|7.38|7.18|7.37|7.17|7.39|7.19|7.37|7.17|66
1672669800000|2023-01-02 14:30:00|7.38|7.18|7.38|7.18|7.38|7.18|7.37|7.17|5
1672670100000|2023-01-02 14:35:00|7.37|7.17|7.38|7.18|7.39|7.19|7.37|7.17|30
1672670400000|2023-01-02 14:40:00|7.39|7.19|7.4|7.2|7.4|7.2|7.38|7.18|26
1672670700000|2023-01-02 14:45:00|7.39|7.19|7.39|7.19|7.39|7.19|7.38|7.18|3
1672671000000|2023-01-02 14:50:00|7.38|7.18|7.39|7.19|7.39|7.19|7.38|7.18|2
1672671300000|2023-01-02 14:55:00|7.4|7.2|7.4|7.2|7.4|7.2|7.39|7.19|7
1672671600000|2023-01-02 15:00:00|7.41|7.21|7.4|7.2|7.41|7.21|7.39|7.19|36
1672671900000|2023-01-02 15:05:00|7.39|7.19|7.4|7.2|7.4|7.2|7.39|7.19|28
1672672200000|2023-01-02 15:10:00|7.39|7.19|7.4|7.2|7.4|7.2|7.39|7.19|12
1672672500000|2023-01-02 15:15:00|7.41|7.21|7.41|7.21|7.42|7.22|7.4|7.2|59
1672672800000|2023-01-02 15:20:00|7.4|7.2|7.41|7.21|7.42|7.22|7.4|7.2|44
1672673100000|2023-01-02 15:25:00|7.42|7.22|7.41|7.21|7.42|7.22|7.41|7.21|50
1672673400000|2023-01-02 15:30:00|7.42|7.22|7.43|7.23|7.44|7.24|7.41|7.21|68
1672673700000|2023-01-02 15:35:00|7.44|7.24|7.45|7.25|7.46|7.26|7.43|7.23|68
1672674000000|2023-01-02 15:40:00|7.46|7.26|7.46|7.26|7.46|7.26|7.44|7.24|39
1672674300000|2023-01-02 15:45:00|7.45|7.25|7.45|7.25|7.46|7.26|7.45|7.25|45
1672674600000|2023-01-02 15:50:00|7.46|7.26|7.45|7.25|7.46|7.26|7.44|7.24|46
1672674900000|2023-01-02 15:55:00|7.44|7.24|7.44|7.24|7.45|7.25|7.44|7.24|35
1672675200000|2023-01-02 16:00:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|4
1672675500000|2023-01-02 16:05:00|7.43|7.23|7.44|7.24|7.44|7.24|7.43|7.23|10
1672675800000|2023-01-02 16:10:00|7.45|7.25|7.45|7.25|7.46|7.26|7.44|7.24|15
1672676100000|2023-01-02 16:15:00|7.44|7.24|7.45|7.25|7.45|7.25|7.44|7.24|12
1672676400000|2023-01-02 16:20:00|7.44|7.24|7.45|7.25|7.45|7.25|7.44|7.24|70
1672676700000|2023-01-02 16:25:00|7.44|7.24|7.45|7.25|7.45|7.25|7.44|7.24|4
1672677000000|2023-01-02 16:30:00|7.44|7.24|7.44|7.24|7.45|7.25|7.44|7.24|7
1672677300000|2023-01-02 16:35:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|32
1672677600000|2023-01-02 16:40:00|7.45|7.25|7.45|7.25|7.46|7.26|7.44|7.24|15
1672677900000|2023-01-02 16:45:00|7.44|7.24|7.44|7.24|7.45|7.25|7.44|7.24|45
1672678200000|2023-01-02 16:50:00|7.45|7.25|7.43|7.23|7.45|7.25|7.43|7.23|25
1672678500000|2023-01-02 16:55:00|7.42|7.22|7.42|7.22|7.42|7.22|7.42|7.22|1
1672678800000|2023-01-02 17:00:00|7.43|7.23|7.44|7.24|7.44|7.24|7.43|7.23|12
1672679100000|2023-01-02 17:05:00|7.43|7.23|7.44|7.24|7.44|7.24|7.43|7.23|24
1672679400000|2023-01-02 17:10:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|19
1672679700000|2023-01-02 17:15:00|7.44|7.24|7.43|7.23|7.44|7.24|7.43|7.23|14
1672680000000|2023-01-02 17:20:00|7.44|7.24|7.44|7.24|7.44|7.24|7.43|7.23|35
1672680300000|2023-01-02 17:25:00|7.45|7.25|7.45|7.25|7.45|7.25|7.44|7.24|5
1672680600000|2023-01-02 17:30:00|7.44|7.24|7.45|7.25|7.45|7.25|7.44|7.24|26
1672680900000|2023-01-02 17:35:00|7.46|7.26|7.45|7.25|7.46|7.26|7.45|7.25|8
1672681500000|2023-01-02 17:45:00|7.46|7.26|7.45|7.25|7.46|7.26|7.45|7.25|16
1672681800000|2023-01-02 17:50:00|7.46|7.26|7.46|7.26|7.46|7.26|7.45|7.25|25
1672682100000|2023-01-02 17:55:00|7.45|7.25|7.45|7.25|7.46|7.26|7.45|7.25|19
1672682400000|2023-01-02 18:00:00|7.46|7.26|7.46|7.26|7.46|7.26|7.45|7.25|11
1672682700000|2023-01-02 18:05:00|7.45|7.25|7.48|7.28|7.48|7.28|7.45|7.25|38
1672683000000|2023-01-02 18:10:00|7.47|7.27|7.47|7.27|7.48|7.28|7.47|7.27|9
1672683900000|2023-01-02 18:25:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|9
1672684200000|2023-01-02 18:30:00|7.47|7.27|7.46|7.26|7.47|7.27|7.46|7.26|42
1672684500000|2023-01-02 18:35:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|5
1672684800000|2023-01-02 18:40:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|12
1672685100000|2023-01-02 18:45:00|7.48|7.28|7.49|7.29|7.49|7.29|7.47|7.27|66
1672685400000|2023-01-02 18:50:00|7.48|7.28|7.47|7.27|7.49|7.29|7.47|7.27|74
1672685700000|2023-01-02 18:55:00|7.48|7.28|7.47|7.27|7.48|7.28|7.46|7.26|38
1672686300000|2023-01-02 19:05:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|4
1672686600000|2023-01-02 19:10:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|26
1672686900000|2023-01-02 19:15:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|17
1672687200000|2023-01-02 19:20:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|11
1672687800000|2023-01-02 19:30:00|7.48|7.28|7.48|7.28|7.48|7.28|7.47|7.27|19
1672688100000|2023-01-02 19:35:00|7.47|7.27|7.48|7.28|7.48|7.28|7.47|7.27|22
1672688400000|2023-01-02 19:40:00|7.47|7.27|7.47|7.27|7.48|7.28|7.47|7.27|45
1672688700000|2023-01-02 19:45:00|7.48|7.28|7.49|7.29|7.49|7.29|7.47|7.27|60
1672689000000|2023-01-02 19:50:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|44
1672689300000|2023-01-02 19:55:00|7.48|7.28|7.5|7.3|7.5|7.3|7.48|7.28|45
1672689600000|2023-01-02 20:00:00|7.49|7.29|7.48|7.28|7.5|7.3|7.48|7.28|18
1672689900000|2023-01-02 20:05:00|7.49|7.29|7.49|7.29|7.49|7.29|7.48|7.28|25
1672690200000|2023-01-02 20:10:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|23
1672690500000|2023-01-02 20:15:00|7.49|7.29|7.52|7.32|7.52|7.32|7.49|7.29|20
1672690800000|2023-01-02 20:20:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|5
1672691100000|2023-01-02 20:25:00|7.52|7.32|7.52|7.32|7.53|7.33|7.51|7.31|23
1672691400000|2023-01-02 20:30:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|26
1672691700000|2023-01-02 20:35:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|20
1672692000000|2023-01-02 20:40:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|22
1672692300000|2023-01-02 20:45:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|9
1672692600000|2023-01-02 20:50:00|7.52|7.32|7.5|7.3|7.52|7.32|7.5|7.3|7
1672692900000|2023-01-02 20:55:00|7.49|7.29|7.49|7.29|7.49|7.29|7.48|7.28|23
1672693200000|2023-01-02 21:00:00|7.5|7.3|7.5|7.3|7.52|7.32|7.49|7.29|39
1672693500000|2023-01-02 21:05:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|21
1672693800000|2023-01-02 21:10:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|8
1672694100000|2023-01-02 21:15:00|7.52|7.32|7.5|7.3|7.52|7.32|7.5|7.3|25
1672694400000|2023-01-02 21:20:00|7.51|7.31|7.51|7.31|7.51|7.31|7.51|7.31|1
1672695000000|2023-01-02 21:30:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|10
1672695300000|2023-01-02 21:35:00|7.52|7.32|7.52|7.32|7.52|7.32|7.51|7.31|31
1672695600000|2023-01-02 21:40:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|16
1672695900000|2023-01-02 21:45:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|10
1672696200000|2023-01-02 21:50:00|7.51|7.31|7.52|7.32|7.53|7.33|7.51|7.31|24
1672696500000|2023-01-02 21:55:00|7.53|7.33|7.52|7.32|7.55|7.35|7.52|7.32|60
1672696800000|2023-01-02 22:00:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|16
1672697100000|2023-01-02 22:05:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|4
1672697400000|2023-01-02 22:10:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|7
1672697700000|2023-01-02 22:15:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|2
1672698000000|2023-01-02 22:20:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|10
1672698300000|2023-01-02 22:25:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|22
1672698600000|2023-01-02 22:30:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|14
1672698900000|2023-01-02 22:35:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|5
1672699200000|2023-01-02 22:40:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|2
1672699500000|2023-01-02 22:45:00|7.51|7.31|7.48|7.28|7.51|7.31|7.48|7.28|4
1672699800000|2023-01-02 22:50:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|6
1672700100000|2023-01-02 22:55:00|7.47|7.27|7.48|7.28|7.48|7.28|7.47|7.27|12
1672700400000|2023-01-02 23:00:00|7.47|7.27|7.5|7.3|7.51|7.31|7.47|7.27|26
1672700700000|2023-01-02 23:05:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|22
1672701000000|2023-01-02 23:10:00|7.51|7.31|7.49|7.29|7.51|7.31|7.49|7.29|11
1672701300000|2023-01-02 23:15:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|18
1672701600000|2023-01-02 23:20:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|45
1672701900000|2023-01-02 23:25:00|7.49|7.29|7.5|7.3|7.51|7.31|7.49|7.29|22
1672702200000|2023-01-02 23:30:00|7.51|7.31|7.49|7.29|7.51|7.31|7.49|7.29|47
1672702500000|2023-01-02 23:35:00|7.48|7.28|7.48|7.28|7.49|7.29|7.47|7.27|17
1672702800000|2023-01-02 23:40:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|42
1672703100000|2023-01-02 23:45:00|7.49|7.29|7.47|7.27|7.49|7.29|7.47|7.27|19
1672703700000|2023-01-02 23:55:00|7.48|7.28|7.48|7.28|7.48|7.28|7.47|7.27|29
1672704000000|2023-01-03 00:00:00|7.47|7.27|7.46|7.26|7.48|7.28|7.46|7.26|26
1672704300000|2023-01-03 00:05:00|7.47|7.27|7.46|7.26|7.47|7.27|7.46|7.26|2
1672704600000|2023-01-03 00:10:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|31
1672705200000|2023-01-03 00:20:00|7.46|7.26|7.46|7.26|7.47|7.27|7.45|7.25|13
1672705500000|2023-01-03 00:25:00|7.45|7.25|7.45|7.25|7.46|7.26|7.45|7.25|23
1672705800000|2023-01-03 00:30:00|7.46|7.26|7.47|7.27|7.47|7.27|7.45|7.25|8
1672706100000|2023-01-03 00:35:00|7.48|7.28|7.48|7.28|7.49|7.29|7.47|7.27|31
1672706400000|2023-01-03 00:40:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|10
1672706700000|2023-01-03 00:45:00|7.49|7.29|7.49|7.29|7.49|7.29|7.48|7.28|5
1672707000000|2023-01-03 00:50:00|7.48|7.28|7.47|7.27|7.49|7.29|7.47|7.27|40
1672707300000|2023-01-03 00:55:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|22
1672707600000|2023-01-03 01:00:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|44
1672707900000|2023-01-03 01:05:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|13
1672708200000|2023-01-03 01:10:00|7.47|7.27|7.47|7.27|7.47|7.27|7.47|7.27|1
1672708500000|2023-01-03 01:15:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|2
1672708800000|2023-01-03 01:20:00|7.46|7.26|7.44|7.24|7.47|7.27|7.44|7.24|29
1672709100000|2023-01-03 01:25:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|44
1672709400000|2023-01-03 01:30:00|7.45|7.25|7.46|7.26|7.46|7.26|7.44|7.24|38
1672710000000|2023-01-03 01:40:00|7.47|7.27|7.48|7.28|7.48|7.28|7.46|7.26|6
1672710300000|2023-01-03 01:45:00|7.47|7.27|7.47|7.27|7.48|7.28|7.47|7.27|99
1672710600000|2023-01-03 01:50:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|16
1672710900000|2023-01-03 01:55:00|7.46|7.26|7.47|7.27|7.48|7.28|7.46|7.26|52
1672711200000|2023-01-03 02:00:00|7.46|7.26|7.49|7.29|7.49|7.29|7.46|7.26|20
1672711500000|2023-01-03 02:05:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|10
1672711800000|2023-01-03 02:10:00|7.48|7.28|7.5|7.3|7.5|7.3|7.48|7.28|21
1672712100000|2023-01-03 02:15:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|17
1672712400000|2023-01-03 02:20:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|6
1672712700000|2023-01-03 02:25:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|29
1672713000000|2023-01-03 02:30:00|7.49|7.29|7.48|7.28|7.49|7.29|7.47|7.27|12
1672713300000|2023-01-03 02:35:00|7.47|7.27|7.48|7.28|7.48|7.28|7.47|7.27|16
1672713600000|2023-01-03 02:40:00|7.49|7.29|7.49|7.29|7.49|7.29|7.48|7.28|15
1672713900000|2023-01-03 02:45:00|7.48|7.28|7.48|7.28|7.49|7.29|7.47|7.27|27
1672714200000|2023-01-03 02:50:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|2
1672714500000|2023-01-03 02:55:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|5
1672714800000|2023-01-03 03:00:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|27
1672715100000|2023-01-03 03:05:00|7.47|7.27|7.46|7.26|7.47|7.27|7.46|7.26|28
1672715400000|2023-01-03 03:10:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|45
1672715700000|2023-01-03 03:15:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|22
1672716000000|2023-01-03 03:20:00|7.48|7.28|7.48|7.28|7.48|7.28|7.47|7.27|35
1672716300000|2023-01-03 03:25:00|7.49|7.29|7.48|7.28|7.49|7.29|7.47|7.27|58
1672716600000|2023-01-03 03:30:00|7.47|7.27|7.48|7.28|7.48|7.28|7.47|7.27|2
1672717200000|2023-01-03 03:40:00|7.47|7.27|7.47|7.27|7.48|7.28|7.47|7.27|13
1672717500000|2023-01-03 03:45:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|46
1672717800000|2023-01-03 03:50:00|7.48|7.28|7.48|7.28|7.48|7.28|7.47|7.27|9
1672718100000|2023-01-03 03:55:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|10
1672718400000|2023-01-03 04:00:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|14
1672719000000|2023-01-03 04:10:00|7.49|7.29|7.49|7.29|7.49|7.29|7.48|7.28|5
1672719600000|2023-01-03 04:20:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|3
1672719900000|2023-01-03 04:25:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|40
1672720200000|2023-01-03 04:30:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|22
1672720500000|2023-01-03 04:35:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|16
1672721100000|2023-01-03 04:45:00|7.47|7.27|7.47|7.27|7.48|7.28|7.47|7.27|3
1672721400000|2023-01-03 04:50:00|7.48|7.28|7.47|7.27|7.48|7.28|7.46|7.26|14
1672721700000|2023-01-03 04:55:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|18
1672722000000|2023-01-03 05:00:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|4
1672722300000|2023-01-03 05:05:00|7.48|7.28|7.48|7.28|7.48|7.28|7.47|7.27|5
1672722600000|2023-01-03 05:10:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|3
1672722900000|2023-01-03 05:15:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|22
1672723200000|2023-01-03 05:20:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|28
1672723500000|2023-01-03 05:25:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|18
1672723800000|2023-01-03 05:30:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|20
1672724100000|2023-01-03 05:35:00|7.5|7.3|7.5|7.3|7.51|7.31|7.49|7.29|7
1672724400000|2023-01-03 05:40:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|17
1672725000000|2023-01-03 05:50:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|8
1672725300000|2023-01-03 05:55:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|16
1672725600000|2023-01-03 06:00:00|7.52|7.32|7.52|7.32|7.53|7.33|7.51|7.31|17
1672725900000|2023-01-03 06:05:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|2
1672726200000|2023-01-03 06:10:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|3
1672726500000|2023-01-03 06:15:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|5
1672726800000|2023-01-03 06:20:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|21
1672727100000|2023-01-03 06:25:00|7.52|7.32|7.53|7.33|7.54|7.34|7.52|7.32|12
1672727400000|2023-01-03 06:30:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|38
1672727700000|2023-01-03 06:35:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|2
1672728300000|2023-01-03 06:45:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|29
1672728600000|2023-01-03 06:50:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|10
1672728900000|2023-01-03 06:55:00|7.51|7.31|7.5|7.3|7.51|7.31|7.49|7.29|8
1672729200000|2023-01-03 07:00:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|25
1672729500000|2023-01-03 07:05:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|31
1672729800000|2023-01-03 07:10:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|6
1672730100000|2023-01-03 07:15:00|7.49|7.29|7.49|7.29|7.51|7.31|7.49|7.29|11
1672730400000|2023-01-03 07:20:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|38
1672730700000|2023-01-03 07:25:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|5
1672731000000|2023-01-03 07:30:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|49
1672731300000|2023-01-03 07:35:00|7.5|7.3|7.51|7.31|7.51|7.31|7.49|7.29|20
1672731900000|2023-01-03 07:45:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|20
1672732200000|2023-01-03 07:50:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|8
1672732500000|2023-01-03 07:55:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|12
1672732800000|2023-01-03 08:00:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|53
1672733400000|2023-01-03 08:10:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|17
1672733700000|2023-01-03 08:15:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|19
1672734000000|2023-01-03 08:20:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|7
1672734300000|2023-01-03 08:25:00|7.5|7.3|7.5|7.3|7.51|7.31|7.49|7.29|23
1672734600000|2023-01-03 08:30:00|7.49|7.29|7.48|7.28|7.5|7.3|7.48|7.28|30
1672734900000|2023-01-03 08:35:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|8
1672735200000|2023-01-03 08:40:00|7.47|7.27|7.47|7.27|7.48|7.28|7.47|7.27|71
1672735500000|2023-01-03 08:45:00|7.48|7.28|7.48|7.28|7.48|7.28|7.47|7.27|11
1672735800000|2023-01-03 08:50:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|4
1672736100000|2023-01-03 08:55:00|7.49|7.29|7.49|7.29|7.5|7.3|7.48|7.28|11
1672736400000|2023-01-03 09:00:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|11
1672736700000|2023-01-03 09:05:00|7.49|7.29|7.49|7.29|7.5|7.3|7.48|7.28|37
1672737000000|2023-01-03 09:10:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|4
1672737300000|2023-01-03 09:15:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|62
1672737600000|2023-01-03 09:20:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|5
1672737900000|2023-01-03 09:25:00|7.49|7.29|7.5|7.3|7.51|7.31|7.49|7.29|32
1672738200000|2023-01-03 09:30:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|10
1672738500000|2023-01-03 09:35:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|10
1672738800000|2023-01-03 09:40:00|7.51|7.31|7.51|7.31|7.52|7.32|7.5|7.3|5
1672739100000|2023-01-03 09:45:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|8
1672739400000|2023-01-03 09:50:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|4
1672739700000|2023-01-03 09:55:00|7.52|7.32|7.52|7.32|7.52|7.32|7.51|7.31|9
1672740000000|2023-01-03 10:00:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|5
1672740300000|2023-01-03 10:05:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|2
1672740600000|2023-01-03 10:10:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|5
1672741200000|2023-01-03 10:20:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|2
1672741500000|2023-01-03 10:25:00|7.51|7.31|7.51|7.31|7.52|7.32|7.5|7.3|29
1672741800000|2023-01-03 10:30:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|8
1672742400000|2023-01-03 10:40:00|7.52|7.32|7.52|7.32|7.52|7.32|7.51|7.31|3
1672742700000|2023-01-03 10:45:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|21
1672743000000|2023-01-03 10:50:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|2
1672743300000|2023-01-03 10:55:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|9
1672743600000|2023-01-03 11:00:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|8
1672743900000|2023-01-03 11:05:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|18
1672744200000|2023-01-03 11:10:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|16
1672744800000|2023-01-03 11:20:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|18
1672745100000|2023-01-03 11:25:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|6
1672745400000|2023-01-03 11:30:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|3
1672745700000|2023-01-03 11:35:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|3
1672746000000|2023-01-03 11:40:00|7.51|7.31|7.48|7.28|7.51|7.31|7.48|7.28|12
1672746300000|2023-01-03 11:45:00|7.47|7.27|7.48|7.28|7.48|7.28|7.47|7.27|4
1672746600000|2023-01-03 11:50:00|7.47|7.27|7.48|7.28|7.48|7.28|7.47|7.27|4
1672746900000|2023-01-03 11:55:00|7.47|7.27|7.47|7.27|7.48|7.28|7.47|7.27|43
1672747200000|2023-01-03 12:00:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|38
1672747800000|2023-01-03 12:10:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|8
1672748400000|2023-01-03 12:20:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|11
1672748700000|2023-01-03 12:25:00|7.51|7.31|7.49|7.29|7.51|7.31|7.49|7.29|9
1672749000000|2023-01-03 12:30:00|7.5|7.3|7.5|7.3|7.51|7.31|7.49|7.29|27
1672749300000|2023-01-03 12:35:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|32
1672749600000|2023-01-03 12:40:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|13
1672749900000|2023-01-03 12:45:00|7.5|7.3|7.5|7.3|7.5|7.3|7.5|7.3|1
1672750200000|2023-01-03 12:50:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|11
1672750500000|2023-01-03 12:55:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|3
1672750800000|2023-01-03 13:00:00|7.49|7.29|7.5|7.3|7.51|7.31|7.49|7.29|8
1672751100000|2023-01-03 13:05:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|6
1672751700000|2023-01-03 13:15:00|7.51|7.31|7.51|7.31|7.51|7.31|7.51|7.31|1
1672752000000|2023-01-03 13:20:00|7.52|7.32|7.49|7.29|7.52|7.32|7.49|7.29|18
1672752900000|2023-01-03 13:35:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|83
1672753200000|2023-01-03 13:40:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|6
1672753800000|2023-01-03 13:50:00|7.51|7.31|7.5|7.3|7.52|7.32|7.5|7.3|34
1672754100000|2023-01-03 13:55:00|7.51|7.31|7.49|7.29|7.51|7.31|7.49|7.29|29
1672754400000|2023-01-03 14:00:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|7
1672754700000|2023-01-03 14:05:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|4
1672755000000|2023-01-03 14:10:00|7.51|7.31|7.53|7.33|7.53|7.33|7.51|7.31|37
1672755300000|2023-01-03 14:15:00|7.52|7.32|7.53|7.33|7.54|7.34|7.51|7.31|28
1672755600000|2023-01-03 14:20:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|8
1672755900000|2023-01-03 14:25:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|6
1672756200000|2023-01-03 14:30:00|7.54|7.34|7.53|7.33|7.54|7.34|7.52|7.32|60
1672756500000|2023-01-03 14:35:00|7.54|7.34|7.53|7.33|7.54|7.34|7.52|7.32|74
1672756800000|2023-01-03 14:40:00|7.54|7.34|7.54|7.34|7.55|7.35|7.53|7.33|33
1672757100000|2023-01-03 14:45:00|7.53|7.33|7.52|7.32|7.54|7.34|7.52|7.32|54
1672757400000|2023-01-03 14:50:00|7.53|7.33|7.51|7.31|7.53|7.33|7.51|7.31|33
1672757700000|2023-01-03 14:55:00|7.5|7.3|7.48|7.28|7.51|7.31|7.47|7.27|59
1672758000000|2023-01-03 15:00:00|7.47|7.27|7.48|7.28|7.48|7.28|7.47|7.27|4
1672758300000|2023-01-03 15:05:00|7.47|7.27|7.48|7.28|7.49|7.29|7.47|7.27|54
1672758600000|2023-01-03 15:10:00|7.49|7.29|7.46|7.26|7.49|7.29|7.46|7.26|32
1672758900000|2023-01-03 15:15:00|7.45|7.25|7.44|7.24|7.47|7.27|7.44|7.24|10
1672759200000|2023-01-03 15:20:00|7.45|7.25|7.44|7.24|7.45|7.25|7.43|7.23|24
1672759500000|2023-01-03 15:25:00|7.45|7.25|7.45|7.25|7.45|7.25|7.44|7.24|111
1672759800000|2023-01-03 15:30:00|7.44|7.24|7.42|7.22|7.45|7.25|7.42|7.22|37
1672760100000|2023-01-03 15:35:00|7.43|7.23|7.43|7.23|7.43|7.23|7.43|7.23|1
1672760400000|2023-01-03 15:40:00|7.44|7.24|7.44|7.24|7.44|7.24|7.43|7.23|21
1672760700000|2023-01-03 15:45:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|34
1672761000000|2023-01-03 15:50:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|16
1672761300000|2023-01-03 15:55:00|7.45|7.25|7.45|7.25|7.45|7.25|7.44|7.24|15
1672761600000|2023-01-03 16:00:00|7.44|7.24|7.44|7.24|7.45|7.25|7.44|7.24|27
1672761900000|2023-01-03 16:05:00|7.45|7.25|7.45|7.25|7.46|7.26|7.44|7.24|33
1672762200000|2023-01-03 16:10:00|7.44|7.24|7.43|7.23|7.45|7.25|7.43|7.23|14
1672762500000|2023-01-03 16:15:00|7.44|7.24|7.43|7.23|7.44|7.24|7.42|7.22|38
1672762800000|2023-01-03 16:20:00|7.42|7.22|7.44|7.24|7.44|7.24|7.42|7.22|63
1672763100000|2023-01-03 16:25:00|7.43|7.23|7.43|7.23|7.44|7.24|7.42|7.22|13
1672763400000|2023-01-03 16:30:00|7.42|7.22|7.41|7.21|7.43|7.23|7.41|7.21|32
1672763700000|2023-01-03 16:35:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|61
1672764000000|2023-01-03 16:40:00|7.43|7.23|7.42|7.22|7.43|7.23|7.42|7.22|4
1672764300000|2023-01-03 16:45:00|7.43|7.23|7.41|7.21|7.43|7.23|7.41|7.21|3
1672764600000|2023-01-03 16:50:00|7.4|7.2|7.4|7.2|7.41|7.21|7.4|7.2|17
1672764900000|2023-01-03 16:55:00|7.39|7.19|7.38|7.18|7.4|7.2|7.38|7.18|42
1672765200000|2023-01-03 17:00:00|7.39|7.19|7.4|7.2|7.4|7.2|7.38|7.18|42
1672765500000|2023-01-03 17:05:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|38
1672765800000|2023-01-03 17:10:00|7.41|7.21|7.41|7.21|7.42|7.22|7.4|7.2|41
1672766400000|2023-01-03 17:20:00|7.4|7.2|7.4|7.2|7.41|7.21|7.4|7.2|3
1672766700000|2023-01-03 17:25:00|7.41|7.21|7.41|7.21|7.41|7.21|7.4|7.2|13
1672767000000|2023-01-03 17:30:00|7.42|7.22|7.43|7.23|7.43|7.23|7.41|7.21|18
1672767300000|2023-01-03 17:35:00|7.42|7.22|7.42|7.22|7.43|7.23|7.42|7.22|5
1672767600000|2023-01-03 17:40:00|7.41|7.21|7.41|7.21|7.42|7.22|7.41|7.21|3
1672767900000|2023-01-03 17:45:00|7.4|7.2|7.41|7.21|7.41|7.21|7.4|7.2|6
1672768200000|2023-01-03 17:50:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|13
1672768500000|2023-01-03 17:55:00|7.43|7.23|7.43|7.23|7.43|7.23|7.42|7.22|7
1672768800000|2023-01-03 18:00:00|7.42|7.22|7.42|7.22|7.43|7.23|7.42|7.22|59
1672769100000|2023-01-03 18:05:00|7.43|7.23|7.42|7.22|7.43|7.23|7.42|7.22|4
1672769700000|2023-01-03 18:15:00|7.43|7.23|7.43|7.23|7.43|7.23|7.42|7.22|3
1672770000000|2023-01-03 18:20:00|7.44|7.24|7.43|7.23|7.44|7.24|7.42|7.22|30
1672770300000|2023-01-03 18:25:00|7.44|7.24|7.44|7.24|7.45|7.25|7.43|7.23|17
1672770600000|2023-01-03 18:30:00|7.45|7.25|7.45|7.25|7.45|7.25|7.44|7.24|7
1672770900000|2023-01-03 18:35:00|7.44|7.24|7.45|7.25|7.45|7.25|7.44|7.24|4
1672771500000|2023-01-03 18:45:00|7.46|7.26|7.45|7.25|7.46|7.26|7.44|7.24|12
1672771800000|2023-01-03 18:50:00|7.44|7.24|7.46|7.26|7.46|7.26|7.44|7.24|7
1672772400000|2023-01-03 19:00:00|7.45|7.25|7.46|7.26|7.46|7.26|7.45|7.25|40
1672772700000|2023-01-03 19:05:00|7.45|7.25|7.45|7.25|7.45|7.25|7.45|7.25|1
1672773000000|2023-01-03 19:10:00|7.44|7.24|7.45|7.25|7.45|7.25|7.44|7.24|32
1672773300000|2023-01-03 19:15:00|7.44|7.24|7.43|7.23|7.45|7.25|7.42|7.22|20
1672773600000|2023-01-03 19:20:00|7.42|7.22|7.42|7.22|7.43|7.23|7.41|7.21|35
1672773900000|2023-01-03 19:25:00|7.41|7.21|7.43|7.23|7.43|7.23|7.41|7.21|9
1672774200000|2023-01-03 19:30:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|12
1672774500000|2023-01-03 19:35:00|7.42|7.22|7.42|7.22|7.43|7.23|7.42|7.22|3
1672774800000|2023-01-03 19:40:00|7.43|7.23|7.43|7.23|7.44|7.24|7.42|7.22|11
1672775100000|2023-01-03 19:45:00|7.44|7.24|7.43|7.23|7.44|7.24|7.42|7.22|32
1672775400000|2023-01-03 19:50:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|6
1672775700000|2023-01-03 19:55:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|4
1672776000000|2023-01-03 20:00:00|7.44|7.24|7.43|7.23|7.44|7.24|7.43|7.23|42
1672776300000|2023-01-03 20:05:00|7.44|7.24|7.43|7.23|7.44|7.24|7.43|7.23|20
1672776600000|2023-01-03 20:10:00|7.44|7.24|7.44|7.24|7.44|7.24|7.43|7.23|7
1672776900000|2023-01-03 20:15:00|7.45|7.25|7.44|7.24|7.45|7.25|7.43|7.23|88
1672777200000|2023-01-03 20:20:00|7.43|7.23|7.43|7.23|7.44|7.24|7.42|7.22|35
1672777500000|2023-01-03 20:25:00|7.44|7.24|7.44|7.24|7.44|7.24|7.43|7.23|35
1672777800000|2023-01-03 20:30:00|7.45|7.25|7.45|7.25|7.45|7.25|7.44|7.24|69
1672778100000|2023-01-03 20:35:00|7.44|7.24|7.45|7.25|7.45|7.25|7.44|7.24|38
1672778400000|2023-01-03 20:40:00|7.44|7.24|7.45|7.25|7.45|7.25|7.44|7.24|22
1672778700000|2023-01-03 20:45:00|7.44|7.24|7.44|7.24|7.45|7.25|7.44|7.24|41
1672779000000|2023-01-03 20:50:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|30
1672779300000|2023-01-03 20:55:00|7.45|7.25|7.45|7.25|7.45|7.25|7.44|7.24|29
1672779600000|2023-01-03 21:00:00|7.44|7.24|7.44|7.24|7.45|7.25|7.44|7.24|49
1672779900000|2023-01-03 21:05:00|7.45|7.25|7.45|7.25|7.45|7.25|7.44|7.24|29
1672780500000|2023-01-03 21:15:00|7.46|7.26|7.46|7.26|7.46|7.26|7.45|7.25|49
1672780800000|2023-01-03 21:20:00|7.45|7.25|7.46|7.26|7.46|7.26|7.45|7.25|14
1672781700000|2023-01-03 21:35:00|7.47|7.27|7.46|7.26|7.47|7.27|7.46|7.26|42
1672782000000|2023-01-03 21:40:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|121
1672782300000|2023-01-03 21:45:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|90
1672782600000|2023-01-03 21:50:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|77
1672782900000|2023-01-03 21:55:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|41
1672784100000|2023-01-03 22:15:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|3
1672784400000|2023-01-03 22:20:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|29
1672785000000|2023-01-03 22:30:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|7
1672786500000|2023-01-03 22:55:00|7.47|7.27|7.46|7.26|7.47|7.27|7.46|7.26|4
1672786800000|2023-01-03 23:00:00|7.47|7.27|7.47|7.27|7.47|7.27|7.47|7.27|1
1672787700000|2023-01-03 23:15:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|2
1672788600000|2023-01-03 23:30:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|5
1672789200000|2023-01-03 23:40:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|35
1672789500000|2023-01-03 23:45:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|4
1672790100000|2023-01-03 23:55:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|3
1672790400000|2023-01-04 00:00:00|7.47|7.27|7.46|7.26|7.47|7.27|7.46|7.26|8
1672790700000|2023-01-04 00:05:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|43
1672791000000|2023-01-04 00:10:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|109
1672791300000|2023-01-04 00:15:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|41
1672792500000|2023-01-04 00:35:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|21
1672792800000|2023-01-04 00:40:00|7.45|7.25|7.45|7.25|7.46|7.26|7.45|7.25|11
1672793100000|2023-01-04 00:45:00|7.44|7.24|7.44|7.24|7.45|7.25|7.44|7.24|3
1672793400000|2023-01-04 00:50:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|22
1672793700000|2023-01-04 00:55:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|42
1672794000000|2023-01-04 01:00:00|7.45|7.25|7.45|7.25|7.45|7.25|7.44|7.24|31
1672794300000|2023-01-04 01:05:00|7.44|7.24|7.47|7.27|7.47|7.27|7.44|7.24|46
1672794600000|2023-01-04 01:10:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|6
1672794900000|2023-01-04 01:15:00|7.48|7.28|7.48|7.28|7.48|7.28|7.47|7.27|7
1672795200000|2023-01-04 01:20:00|7.49|7.29|7.46|7.26|7.5|7.3|7.46|7.26|84
1672795500000|2023-01-04 01:25:00|7.47|7.27|7.44|7.24|7.47|7.27|7.44|7.24|12
1672795800000|2023-01-04 01:30:00|7.45|7.25|7.45|7.25|7.46|7.26|7.44|7.24|31
1672796100000|2023-01-04 01:35:00|7.44|7.24|7.45|7.25|7.45|7.25|7.44|7.24|18
1672796400000|2023-01-04 01:40:00|7.46|7.26|7.45|7.25|7.47|7.27|7.44|7.24|38
1672796700000|2023-01-04 01:45:00|7.44|7.24|7.44|7.24|7.45|7.25|7.44|7.24|29
1672797000000|2023-01-04 01:50:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|31
1672797300000|2023-01-04 01:55:00|7.44|7.24|7.45|7.25|7.46|7.26|7.43|7.23|44
1672797600000|2023-01-04 02:00:00|7.46|7.26|7.46|7.26|7.46|7.26|7.46|7.26|1
1672797900000|2023-01-04 02:05:00|7.47|7.27|7.48|7.28|7.48|7.28|7.47|7.27|6
1672798200000|2023-01-04 02:10:00|7.47|7.27|7.46|7.26|7.48|7.28|7.46|7.26|38
1672798500000|2023-01-04 02:15:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|7
1672798800000|2023-01-04 02:20:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|19
1672799100000|2023-01-04 02:25:00|7.45|7.25|7.46|7.26|7.46|7.26|7.45|7.25|34
1672799400000|2023-01-04 02:30:00|7.45|7.25|7.46|7.26|7.46|7.26|7.45|7.25|2
1672799700000|2023-01-04 02:35:00|7.47|7.27|7.47|7.27|7.48|7.28|7.46|7.26|59
1672800000000|2023-01-04 02:40:00|7.46|7.26|7.48|7.28|7.48|7.28|7.46|7.26|13
1672800300000|2023-01-04 02:45:00|7.49|7.29|7.46|7.26|7.49|7.29|7.46|7.26|36
1672800600000|2023-01-04 02:50:00|7.47|7.27|7.48|7.28|7.48|7.28|7.46|7.26|54
1672800900000|2023-01-04 02:55:00|7.49|7.29|7.49|7.29|7.5|7.3|7.48|7.28|135
1672801200000|2023-01-04 03:00:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|37
1672801500000|2023-01-04 03:05:00|7.49|7.29|7.52|7.32|7.54|7.34|7.49|7.29|122
1672801800000|2023-01-04 03:10:00|7.53|7.33|7.52|7.32|7.53|7.33|7.51|7.31|90
1672802100000|2023-01-04 03:15:00|7.51|7.31|7.52|7.32|7.52|7.32|7.5|7.3|52
1672802400000|2023-01-04 03:20:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|3
1672802700000|2023-01-04 03:25:00|7.52|7.32|7.52|7.32|7.52|7.32|7.51|7.31|31
1672803300000|2023-01-04 03:35:00|7.53|7.33|7.52|7.32|7.53|7.33|7.51|7.31|48
1672803600000|2023-01-04 03:40:00|7.51|7.31|7.51|7.31|7.52|7.32|7.5|7.3|67
1672803900000|2023-01-04 03:45:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|53
1672804200000|2023-01-04 03:50:00|7.51|7.31|7.51|7.31|7.52|7.32|7.5|7.3|51
1672804500000|2023-01-04 03:55:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|68
1672804800000|2023-01-04 04:00:00|7.52|7.32|7.54|7.34|7.55|7.35|7.52|7.32|185
1672805100000|2023-01-04 04:05:00|7.55|7.35|7.53|7.33|7.55|7.35|7.52|7.32|93
1672805400000|2023-01-04 04:10:00|7.52|7.32|7.51|7.31|7.53|7.33|7.5|7.3|84
1672805700000|2023-01-04 04:15:00|7.5|7.3|7.51|7.31|7.52|7.32|7.5|7.3|20
1672806300000|2023-01-04 04:25:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|34
1672806600000|2023-01-04 04:30:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|58
1672806900000|2023-01-04 04:35:00|7.52|7.32|7.53|7.33|7.53|7.33|7.51|7.31|54
1672807200000|2023-01-04 04:40:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|29
1672807500000|2023-01-04 04:45:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|2
1672807800000|2023-01-04 04:50:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|25
1672808100000|2023-01-04 04:55:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|22
1672808400000|2023-01-04 05:00:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|22
1672809000000|2023-01-04 05:10:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|70
1672809300000|2023-01-04 05:15:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|30
1672809600000|2023-01-04 05:20:00|7.52|7.32|7.52|7.32|7.52|7.32|7.51|7.31|57
1672809900000|2023-01-04 05:25:00|7.51|7.31|7.52|7.32|7.53|7.33|7.51|7.31|42
1672810200000|2023-01-04 05:30:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|28
1672810500000|2023-01-04 05:35:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|23
1672810800000|2023-01-04 05:40:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|43
1672811100000|2023-01-04 05:45:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|63
1672811400000|2023-01-04 05:50:00|7.54|7.34|7.54|7.34|7.54|7.34|7.54|7.34|1
1672811700000|2023-01-04 05:55:00|7.55|7.35|7.54|7.34|7.55|7.35|7.54|7.34|30
1672812000000|2023-01-04 06:00:00|7.55|7.35|7.53|7.33|7.55|7.35|7.53|7.33|49
1672812300000|2023-01-04 06:05:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|2
1672812900000|2023-01-04 06:15:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|54
1672813200000|2023-01-04 06:20:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|83
1672813500000|2023-01-04 06:25:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|31
1672813800000|2023-01-04 06:30:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|74
1672814100000|2023-01-04 06:35:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|6
1672814400000|2023-01-04 06:40:00|7.54|7.34|7.55|7.35|7.55|7.35|7.52|7.32|28
1672814700000|2023-01-04 06:45:00|7.54|7.34|7.54|7.34|7.55|7.35|7.54|7.34|63
1672815000000|2023-01-04 06:50:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|39
1672815300000|2023-01-04 06:55:00|7.54|7.34|7.54|7.34|7.55|7.35|7.53|7.33|31
1672815600000|2023-01-04 07:00:00|7.55|7.35|7.53|7.33|7.56|7.36|7.53|7.33|93
1672815900000|2023-01-04 07:05:00|7.54|7.34|7.53|7.33|7.54|7.34|7.52|7.32|26
1672816200000|2023-01-04 07:10:00|7.54|7.34|7.54|7.34|7.55|7.35|7.53|7.33|47
1672816500000|2023-01-04 07:15:00|7.53|7.33|7.53|7.33|7.54|7.34|7.52|7.32|13
1672816800000|2023-01-04 07:20:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|46
1672817100000|2023-01-04 07:25:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|14
1672817700000|2023-01-04 07:35:00|7.54|7.34|7.54|7.34|7.54|7.34|7.53|7.33|49
1672818000000|2023-01-04 07:40:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|26
1672818300000|2023-01-04 07:45:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|37
1672818600000|2023-01-04 07:50:00|7.52|7.32|7.51|7.31|7.53|7.33|7.51|7.31|32
1672818900000|2023-01-04 07:55:00|7.52|7.32|7.53|7.33|7.54|7.34|7.51|7.31|52
1672819200000|2023-01-04 08:00:00|7.54|7.34|7.54|7.34|7.54|7.34|7.54|7.34|1
1672819500000|2023-01-04 08:05:00|7.55|7.35|7.54|7.34|7.55|7.35|7.53|7.33|38
1672819800000|2023-01-04 08:10:00|7.55|7.35|7.55|7.35|7.55|7.35|7.54|7.34|33
1672820100000|2023-01-04 08:15:00|7.54|7.34|7.54|7.34|7.55|7.35|7.53|7.33|31
1672820400000|2023-01-04 08:20:00|7.55|7.35|7.53|7.33|7.56|7.36|7.53|7.33|23
1672820700000|2023-01-04 08:25:00|7.52|7.32|7.51|7.31|7.53|7.33|7.5|7.3|40
1672821000000|2023-01-04 08:30:00|7.5|7.3|7.49|7.29|7.51|7.31|7.48|7.28|62
1672821300000|2023-01-04 08:35:00|7.48|7.28|7.5|7.3|7.5|7.3|7.48|7.28|61
1672821600000|2023-01-04 08:40:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|76
1672821900000|2023-01-04 08:45:00|7.51|7.31|7.52|7.32|7.53|7.33|7.5|7.3|60
1672822200000|2023-01-04 08:50:00|7.51|7.31|7.53|7.33|7.53|7.33|7.51|7.31|45
1672822500000|2023-01-04 08:55:00|7.54|7.34|7.53|7.33|7.54|7.34|7.52|7.32|122
1672822800000|2023-01-04 09:00:00|7.52|7.32|7.53|7.33|7.54|7.34|7.52|7.32|76
1672823100000|2023-01-04 09:05:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|38
1672823400000|2023-01-04 09:10:00|7.52|7.32|7.53|7.33|7.54|7.34|7.52|7.32|42
1672823700000|2023-01-04 09:15:00|7.54|7.34|7.53|7.33|7.54|7.34|7.52|7.32|52
1672824000000|2023-01-04 09:20:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|51
1672824300000|2023-01-04 09:25:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|26
1672824600000|2023-01-04 09:30:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|6
1672825200000|2023-01-04 09:40:00|7.51|7.31|7.52|7.32|7.52|7.32|7.51|7.31|10
1672825500000|2023-01-04 09:45:00|7.51|7.31|7.52|7.32|7.53|7.33|7.51|7.31|48
1672825800000|2023-01-04 09:50:00|7.53|7.33|7.5|7.3|7.53|7.33|7.5|7.3|40
1672826100000|2023-01-04 09:55:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|39
1672826400000|2023-01-04 10:00:00|7.52|7.32|7.52|7.32|7.52|7.32|7.5|7.3|41
1672826700000|2023-01-04 10:05:00|7.51|7.31|7.51|7.31|7.51|7.31|7.51|7.31|1
1672827000000|2023-01-04 10:10:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|34
1672827300000|2023-01-04 10:15:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|24
1672827600000|2023-01-04 10:20:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|18
1672827900000|2023-01-04 10:25:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|16
1672828200000|2023-01-04 10:30:00|7.52|7.32|7.51|7.31|7.52|7.32|7.5|7.3|56
1672828500000|2023-01-04 10:35:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|15
1672828800000|2023-01-04 10:40:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|6
1672829100000|2023-01-04 10:45:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|38
1672829400000|2023-01-04 10:50:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|46
1672829700000|2023-01-04 10:55:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|21
1672830000000|2023-01-04 11:00:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|16
1672830300000|2023-01-04 11:05:00|7.5|7.3|7.5|7.3|7.51|7.31|7.49|7.29|59
1672830600000|2023-01-04 11:10:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|54
1672830900000|2023-01-04 11:15:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|2
1672831200000|2023-01-04 11:20:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|48
1672831500000|2023-01-04 11:25:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|7
1672831800000|2023-01-04 11:30:00|7.5|7.3|7.5|7.3|7.51|7.31|7.49|7.29|51
1672832100000|2023-01-04 11:35:00|7.49|7.29|7.51|7.31|7.51|7.31|7.49|7.29|19
1672832400000|2023-01-04 11:40:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|38
1672832700000|2023-01-04 11:45:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|17
1672833000000|2023-01-04 11:50:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|27
1672833300000|2023-01-04 11:55:00|7.52|7.32|7.51|7.31|7.53|7.33|7.51|7.31|10
1672833600000|2023-01-04 12:00:00|7.52|7.32|7.51|7.31|7.52|7.32|7.5|7.3|28
1672833900000|2023-01-04 12:05:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|103
1672834200000|2023-01-04 12:10:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|33
1672834500000|2023-01-04 12:15:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|21
1672834800000|2023-01-04 12:20:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|60
1672835100000|2023-01-04 12:25:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|106
1672835400000|2023-01-04 12:30:00|7.51|7.31|7.51|7.31|7.52|7.32|7.5|7.3|15
1672835700000|2023-01-04 12:35:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|13
1672836000000|2023-01-04 12:40:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|114
1672836300000|2023-01-04 12:45:00|7.51|7.31|7.49|7.29|7.51|7.31|7.49|7.29|73
1672836600000|2023-01-04 12:50:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|48
1672836900000|2023-01-04 12:55:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|68
1672837200000|2023-01-04 13:00:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|71
1672837500000|2023-01-04 13:05:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|25
1672837800000|2023-01-04 13:10:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|53
1672838100000|2023-01-04 13:15:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|42
1672838400000|2023-01-04 13:20:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|33
1672838700000|2023-01-04 13:25:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|45
1672839000000|2023-01-04 13:30:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|49
1672839600000|2023-01-04 13:40:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|46
1672839900000|2023-01-04 13:45:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|26
1672840200000|2023-01-04 13:50:00|7.52|7.32|7.52|7.32|7.53|7.33|7.51|7.31|45
1672840500000|2023-01-04 13:55:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|69
1672840800000|2023-01-04 14:00:00|7.52|7.32|7.52|7.32|7.52|7.32|7.51|7.31|15
1672841100000|2023-01-04 14:05:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|5
1672841400000|2023-01-04 14:10:00|7.52|7.32|7.5|7.3|7.52|7.32|7.5|7.3|57
1672841700000|2023-01-04 14:15:00|7.51|7.31|7.5|7.3|7.51|7.31|7.49|7.29|90
1672842000000|2023-01-04 14:20:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|22
1672842300000|2023-01-04 14:25:00|7.51|7.31|7.51|7.31|7.52|7.32|7.5|7.3|53
1672842600000|2023-01-04 14:30:00|7.52|7.32|7.51|7.31|7.52|7.32|7.5|7.3|112
1672842900000|2023-01-04 14:35:00|7.5|7.3|7.53|7.33|7.54|7.34|7.5|7.3|92
1672843200000|2023-01-04 14:40:00|7.52|7.32|7.52|7.32|7.54|7.34|7.51|7.31|99
1672843500000|2023-01-04 14:45:00|7.51|7.31|7.51|7.31|7.52|7.32|7.5|7.3|81
1672843800000|2023-01-04 14:50:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|93
1672844100000|2023-01-04 14:55:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|71
1672844400000|2023-01-04 15:00:00|7.5|7.3|7.47|7.27|7.52|7.32|7.47|7.27|80
1672844700000|2023-01-04 15:05:00|7.48|7.28|7.45|7.25|7.48|7.28|7.44|7.24|162
1672845000000|2023-01-04 15:10:00|7.46|7.26|7.47|7.27|7.47|7.27|7.45|7.25|100
1672845300000|2023-01-04 15:15:00|7.48|7.28|7.48|7.28|7.5|7.3|7.47|7.27|101
1672845600000|2023-01-04 15:20:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|40
1672845900000|2023-01-04 15:25:00|7.47|7.27|7.48|7.28|7.49|7.29|7.47|7.27|56
1672846200000|2023-01-04 15:30:00|7.49|7.29|7.49|7.29|7.5|7.3|7.48|7.28|123
1672846500000|2023-01-04 15:35:00|7.5|7.3|7.51|7.31|7.51|7.31|7.49|7.29|48
1672846800000|2023-01-04 15:40:00|7.5|7.3|7.52|7.32|7.52|7.32|7.5|7.3|35
1672847400000|2023-01-04 15:50:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|102
1672847700000|2023-01-04 15:55:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|83
1672848000000|2023-01-04 16:00:00|7.52|7.32|7.52|7.32|7.53|7.33|7.51|7.31|63
1672848300000|2023-01-04 16:05:00|7.53|7.33|7.52|7.32|7.53|7.33|7.5|7.3|18
1672848600000|2023-01-04 16:10:00|7.51|7.31|7.52|7.32|7.53|7.33|7.51|7.31|48
1672848900000|2023-01-04 16:15:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|30
1672849200000|2023-01-04 16:20:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|45
1672849500000|2023-01-04 16:25:00|7.52|7.32|7.51|7.31|7.52|7.32|7.5|7.3|16
1672849800000|2023-01-04 16:30:00|7.52|7.32|7.52|7.32|7.53|7.33|7.51|7.31|31
1672850100000|2023-01-04 16:35:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|35
1672850400000|2023-01-04 16:40:00|7.52|7.32|7.5|7.3|7.52|7.32|7.5|7.3|37
1672850700000|2023-01-04 16:45:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|53
1672851000000|2023-01-04 16:50:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|46
1672851300000|2023-01-04 16:55:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|49
1672851600000|2023-01-04 17:00:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|67
1672851900000|2023-01-04 17:05:00|7.5|7.3|7.48|7.28|7.5|7.3|7.48|7.28|37
1672852200000|2023-01-04 17:10:00|7.49|7.29|7.49|7.29|7.49|7.29|7.48|7.28|41
1672852500000|2023-01-04 17:15:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|67
1672852800000|2023-01-04 17:20:00|7.49|7.29|7.5|7.3|7.51|7.31|7.48|7.28|64
1672853100000|2023-01-04 17:25:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|76
1672853400000|2023-01-04 17:30:00|7.51|7.31|7.51|7.31|7.52|7.32|7.5|7.3|41
1672853700000|2023-01-04 17:35:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|4
1672854000000|2023-01-04 17:40:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|12
1672854300000|2023-01-04 17:45:00|7.52|7.32|7.5|7.3|7.52|7.32|7.5|7.3|55
1672854600000|2023-01-04 17:50:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|72
1672854900000|2023-01-04 17:55:00|7.51|7.31|7.5|7.3|7.51|7.31|7.49|7.29|56
1672855200000|2023-01-04 18:00:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|41
1672855500000|2023-01-04 18:05:00|7.5|7.3|7.5|7.3|7.51|7.31|7.49|7.29|83
1672855800000|2023-01-04 18:10:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|98
1672856100000|2023-01-04 18:15:00|7.49|7.29|7.51|7.31|7.51|7.31|7.49|7.29|61
1672856400000|2023-01-04 18:20:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|48
1672856700000|2023-01-04 18:25:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|101
1672857000000|2023-01-04 18:30:00|7.51|7.31|7.52|7.32|7.52|7.32|7.5|7.3|90
1672857300000|2023-01-04 18:35:00|7.51|7.31|7.52|7.32|7.53|7.33|7.51|7.31|46
1672857600000|2023-01-04 18:40:00|7.53|7.33|7.53|7.33|7.54|7.34|7.52|7.32|85
1672857900000|2023-01-04 18:45:00|7.54|7.34|7.53|7.33|7.54|7.34|7.51|7.31|50
1672858200000|2023-01-04 18:50:00|7.52|7.32|7.53|7.33|7.55|7.35|7.52|7.32|78
1672858500000|2023-01-04 18:55:00|7.52|7.32|7.51|7.31|7.53|7.33|7.51|7.31|84
1672858800000|2023-01-04 19:00:00|7.52|7.32|7.47|7.27|7.53|7.33|7.45|7.25|64
1672859100000|2023-01-04 19:05:00|7.46|7.26|7.45|7.25|7.48|7.28|7.45|7.25|90
1672859400000|2023-01-04 19:10:00|7.46|7.26|7.46|7.26|7.46|7.26|7.45|7.25|115
1672859700000|2023-01-04 19:15:00|7.45|7.25|7.49|7.29|7.49|7.29|7.45|7.25|99
1672860000000|2023-01-04 19:20:00|7.48|7.28|7.45|7.25|7.49|7.29|7.45|7.25|78
1672860300000|2023-01-04 19:25:00|7.46|7.26|7.44|7.24|7.46|7.26|7.42|7.22|135
1672860600000|2023-01-04 19:30:00|7.43|7.23|7.44|7.24|7.45|7.25|7.42|7.22|82
1672860900000|2023-01-04 19:35:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|146
1672861200000|2023-01-04 19:40:00|7.45|7.25|7.44|7.24|7.46|7.26|7.44|7.24|130
1672861500000|2023-01-04 19:45:00|7.45|7.25|7.44|7.24|7.45|7.25|7.43|7.23|66
1672861800000|2023-01-04 19:50:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|109
1672862100000|2023-01-04 19:55:00|7.44|7.24|7.45|7.25|7.45|7.25|7.43|7.23|22
1672862400000|2023-01-04 20:00:00|7.44|7.24|7.44|7.24|7.45|7.25|7.43|7.23|33
1672862700000|2023-01-04 20:05:00|7.45|7.25|7.44|7.24|7.45|7.25|7.43|7.23|50
1672863000000|2023-01-04 20:10:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|81
1672863300000|2023-01-04 20:15:00|7.44|7.24|7.43|7.23|7.44|7.24|7.43|7.23|84
1672863600000|2023-01-04 20:20:00|7.44|7.24|7.43|7.23|7.44|7.24|7.42|7.22|96
1672863900000|2023-01-04 20:25:00|7.42|7.22|7.41|7.21|7.43|7.23|7.41|7.21|100
1672864200000|2023-01-04 20:30:00|7.4|7.2|7.4|7.2|7.41|7.21|7.4|7.2|125
1672864500000|2023-01-04 20:35:00|7.41|7.21|7.39|7.19|7.41|7.21|7.39|7.19|63
1672864800000|2023-01-04 20:40:00|7.4|7.2|7.38|7.18|7.4|7.2|7.37|7.17|47
1672865100000|2023-01-04 20:45:00|7.37|7.17|7.38|7.18|7.39|7.19|7.37|7.17|86
1672865400000|2023-01-04 20:50:00|7.39|7.19|7.38|7.18|7.39|7.19|7.37|7.17|70
1672865700000|2023-01-04 20:55:00|7.39|7.19|7.39|7.19|7.39|7.19|7.38|7.18|81
1672866000000|2023-01-04 21:00:00|7.38|7.18|7.39|7.19|7.39|7.19|7.37|7.17|84
1672866300000|2023-01-04 21:05:00|7.4|7.2|7.39|7.19|7.4|7.2|7.38|7.18|24
1672866600000|2023-01-04 21:10:00|7.38|7.18|7.39|7.19|7.4|7.2|7.38|7.18|56
1672866900000|2023-01-04 21:15:00|7.4|7.2|7.39|7.19|7.4|7.2|7.39|7.19|48
1672867200000|2023-01-04 21:20:00|7.4|7.2|7.4|7.2|7.41|7.21|7.39|7.19|103
1672867500000|2023-01-04 21:25:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|32
1672867800000|2023-01-04 21:30:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|48
1672868100000|2023-01-04 21:35:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|58
1672868400000|2023-01-04 21:40:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|30
1672868700000|2023-01-04 21:45:00|7.41|7.21|7.41|7.21|7.42|7.22|7.4|7.2|51
1672869000000|2023-01-04 21:50:00|7.4|7.2|7.41|7.21|7.41|7.21|7.4|7.2|6
1672869300000|2023-01-04 21:55:00|7.4|7.2|7.41|7.21|7.41|7.21|7.4|7.2|32
1672869600000|2023-01-04 22:00:00|7.4|7.2|7.41|7.21|7.41|7.21|7.4|7.2|2
1672869900000|2023-01-04 22:05:00|7.4|7.2|7.4|7.2|7.41|7.21|7.4|7.2|15
1672870200000|2023-01-04 22:10:00|7.39|7.19|7.39|7.19|7.39|7.19|7.39|7.19|1
1672870500000|2023-01-04 22:15:00|7.4|7.2|7.4|7.2|7.4|7.2|7.39|7.19|25
1672871100000|2023-01-04 22:25:00|7.41|7.21|7.41|7.21|7.41|7.21|7.41|7.21|1
1672871700000|2023-01-04 22:35:00|7.42|7.22|7.42|7.22|7.42|7.22|7.42|7.22|1
1672872000000|2023-01-04 22:40:00|7.43|7.23|7.43|7.23|7.43|7.23|7.42|7.22|5
1672872900000|2023-01-04 22:55:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|22
1672873200000|2023-01-04 23:00:00|7.42|7.22|7.44|7.24|7.44|7.24|7.42|7.22|9
1672873500000|2023-01-04 23:05:00|7.45|7.25|7.45|7.25|7.45|7.25|7.44|7.24|41
1672873800000|2023-01-04 23:10:00|7.46|7.26|7.46|7.26|7.46|7.26|7.44|7.24|31
1672874100000|2023-01-04 23:15:00|7.45|7.25|7.46|7.26|7.46|7.26|7.45|7.25|26
1672874700000|2023-01-04 23:25:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|31
1672875300000|2023-01-04 23:35:00|7.48|7.28|7.48|7.28|7.48|7.28|7.47|7.27|35
1672875600000|2023-01-04 23:40:00|7.47|7.27|7.48|7.28|7.48|7.28|7.47|7.27|36
1672875900000|2023-01-04 23:45:00|7.47|7.27|7.48|7.28|7.48|7.28|7.47|7.27|16
1672876200000|2023-01-04 23:50:00|7.49|7.29|7.49|7.29|7.49|7.29|7.48|7.28|15
1672876500000|2023-01-04 23:55:00|7.5|7.3|7.48|7.28|7.5|7.3|7.48|7.28|7
1672876800000|2023-01-05 00:00:00|7.49|7.29|7.49|7.29|7.5|7.3|7.48|7.28|29
1672877100000|2023-01-05 00:05:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|43
1672877400000|2023-01-05 00:10:00|7.49|7.29|7.5|7.3|7.51|7.31|7.49|7.29|28
1672877700000|2023-01-05 00:15:00|7.51|7.31|7.53|7.33|7.53|7.33|7.51|7.31|105
1672878000000|2023-01-05 00:20:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|2
1672878300000|2023-01-05 00:25:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|72
1672878600000|2023-01-05 00:30:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|27
1672878900000|2023-01-05 00:35:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|5
1672879200000|2023-01-05 00:40:00|7.5|7.3|7.49|7.29|7.51|7.31|7.49|7.29|14
1672879500000|2023-01-05 00:45:00|7.5|7.3|7.47|7.27|7.5|7.3|7.47|7.27|20
1672879800000|2023-01-05 00:50:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|12
1672880100000|2023-01-05 00:55:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|36
1672880400000|2023-01-05 01:00:00|7.48|7.28|7.48|7.28|7.48|7.28|7.48|7.28|1
1672880700000|2023-01-05 01:05:00|7.47|7.27|7.45|7.25|7.48|7.28|7.44|7.24|23
1672881000000|2023-01-05 01:10:00|7.44|7.24|7.46|7.26|7.46|7.26|7.44|7.24|69
1672881300000|2023-01-05 01:15:00|7.45|7.25|7.46|7.26|7.46|7.26|7.45|7.25|66
1672881600000|2023-01-05 01:20:00|7.45|7.25|7.46|7.26|7.46|7.26|7.45|7.25|2
1672881900000|2023-01-05 01:25:00|7.47|7.27|7.47|7.27|7.48|7.28|7.47|7.27|11
1672882200000|2023-01-05 01:30:00|7.48|7.28|7.51|7.31|7.52|7.32|7.47|7.27|106
1672882500000|2023-01-05 01:35:00|7.52|7.32|7.49|7.29|7.52|7.32|7.49|7.29|64
1672882800000|2023-01-05 01:40:00|7.5|7.3|7.5|7.3|7.51|7.31|7.49|7.29|47
1672883100000|2023-01-05 01:45:00|7.51|7.31|7.5|7.3|7.52|7.32|7.5|7.3|26
1672883400000|2023-01-05 01:50:00|7.51|7.31|7.49|7.29|7.51|7.31|7.49|7.29|51
1672883700000|2023-01-05 01:55:00|7.48|7.28|7.47|7.27|7.49|7.29|7.47|7.27|40
1672884000000|2023-01-05 02:00:00|7.48|7.28|7.46|7.26|7.49|7.29|7.46|7.26|41
1672884300000|2023-01-05 02:05:00|7.45|7.25|7.47|7.27|7.48|7.28|7.45|7.25|59
1672884600000|2023-01-05 02:10:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|2
1672884900000|2023-01-05 02:15:00|7.46|7.26|7.47|7.27|7.48|7.28|7.46|7.26|36
1672885200000|2023-01-05 02:20:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|22
1672885500000|2023-01-05 02:25:00|7.48|7.28|7.46|7.26|7.48|7.28|7.46|7.26|15
1672885800000|2023-01-05 02:30:00|7.47|7.27|7.47|7.27|7.48|7.28|7.46|7.26|21
1672886100000|2023-01-05 02:35:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|22
1672886400000|2023-01-05 02:40:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|54
1672886700000|2023-01-05 02:45:00|7.48|7.28|7.48|7.28|7.49|7.29|7.47|7.27|11
1672887000000|2023-01-05 02:50:00|7.49|7.29|7.49|7.29|7.5|7.3|7.48|7.28|33
1672887300000|2023-01-05 02:55:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|20
1672887600000|2023-01-05 03:00:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|19
1672887900000|2023-01-05 03:05:00|7.47|7.27|7.47|7.27|7.48|7.28|7.47|7.27|11
1672888200000|2023-01-05 03:10:00|7.46|7.26|7.48|7.28|7.48|7.28|7.46|7.26|39
1672888500000|2023-01-05 03:15:00|7.47|7.27|7.47|7.27|7.48|7.28|7.46|7.26|7
1672888800000|2023-01-05 03:20:00|7.48|7.28|7.46|7.26|7.48|7.28|7.46|7.26|99
1672889100000|2023-01-05 03:25:00|7.47|7.27|7.47|7.27|7.48|7.28|7.46|7.26|7
1672889400000|2023-01-05 03:30:00|7.48|7.28|7.46|7.26|7.48|7.28|7.46|7.26|19
1672889700000|2023-01-05 03:35:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|31
1672890000000|2023-01-05 03:40:00|7.46|7.26|7.46|7.26|7.47|7.27|7.46|7.26|5
1672890300000|2023-01-05 03:45:00|7.45|7.25|7.46|7.26|7.47|7.27|7.45|7.25|38
1672890600000|2023-01-05 03:50:00|7.47|7.27|7.47|7.27|7.47|7.27|7.46|7.26|3
1672890900000|2023-01-05 03:55:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|12
1672891200000|2023-01-05 04:00:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|24
1672891500000|2023-01-05 04:05:00|7.48|7.28|7.49|7.29|7.49|7.29|7.48|7.28|42
1672891800000|2023-01-05 04:10:00|7.48|7.28|7.5|7.3|7.51|7.31|7.48|7.28|73
1672892100000|2023-01-05 04:15:00|7.51|7.31|7.51|7.31|7.52|7.32|7.5|7.3|43
1672892700000|2023-01-05 04:25:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|7
1672893000000|2023-01-05 04:30:00|7.49|7.29|7.49|7.29|7.5|7.3|7.48|7.28|11
1672893300000|2023-01-05 04:35:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|33
1672893600000|2023-01-05 04:40:00|7.49|7.29|7.5|7.3|7.5|7.3|7.48|7.28|26
1672894200000|2023-01-05 04:50:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|24
1672894500000|2023-01-05 04:55:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|24
1672894800000|2023-01-05 05:00:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|72
1672895100000|2023-01-05 05:05:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|32
1672895400000|2023-01-05 05:10:00|7.51|7.31|7.52|7.32|7.52|7.32|7.5|7.3|14
1672895700000|2023-01-05 05:15:00|7.51|7.31|7.51|7.31|7.52|7.32|7.51|7.31|61
1672896000000|2023-01-05 05:20:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|10
1672896300000|2023-01-05 05:25:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|2
1672896600000|2023-01-05 05:30:00|7.52|7.32|7.5|7.3|7.52|7.32|7.5|7.3|9
1672896900000|2023-01-05 05:35:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|6
1672897200000|2023-01-05 05:40:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|6
1672897500000|2023-01-05 05:45:00|7.49|7.29|7.5|7.3|7.51|7.31|7.49|7.29|14
1672897800000|2023-01-05 05:50:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|15
1672898100000|2023-01-05 05:55:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|52
1672898400000|2023-01-05 06:00:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|2
1672898700000|2023-01-05 06:05:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|29
1672899000000|2023-01-05 06:10:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|68
1672899300000|2023-01-05 06:15:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|36
1672899600000|2023-01-05 06:20:00|7.51|7.31|7.5|7.3|7.51|7.31|7.5|7.3|4
1672899900000|2023-01-05 06:25:00|7.51|7.31|7.49|7.29|7.51|7.31|7.49|7.29|17
1672900200000|2023-01-05 06:30:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|69
1672900500000|2023-01-05 06:35:00|7.47|7.27|7.47|7.27|7.48|7.28|7.46|7.26|113
1672901400000|2023-01-05 06:50:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|12
1672901700000|2023-01-05 06:55:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|20
1672902000000|2023-01-05 07:00:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|98
1672902300000|2023-01-05 07:05:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|80
1672902600000|2023-01-05 07:10:00|7.48|7.28|7.46|7.26|7.48|7.28|7.46|7.26|41
1672902900000|2023-01-05 07:15:00|7.47|7.27|7.46|7.26|7.47|7.27|7.46|7.26|44
1672903200000|2023-01-05 07:20:00|7.45|7.25|7.44|7.24|7.46|7.26|7.44|7.24|4
1672903500000|2023-01-05 07:25:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|17
1672903800000|2023-01-05 07:30:00|7.44|7.24|7.43|7.23|7.44|7.24|7.43|7.23|104
1672904100000|2023-01-05 07:35:00|7.44|7.24|7.44|7.24|7.44|7.24|7.43|7.23|5
1672904400000|2023-01-05 07:40:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|30
1672904700000|2023-01-05 07:45:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|64
1672905000000|2023-01-05 07:50:00|7.45|7.25|7.46|7.26|7.46|7.26|7.44|7.24|34
1672905300000|2023-01-05 07:55:00|7.45|7.25|7.46|7.26|7.46|7.26|7.45|7.25|2
1672905600000|2023-01-05 08:00:00|7.47|7.27|7.46|7.26|7.47|7.27|7.46|7.26|10
1672905900000|2023-01-05 08:05:00|7.47|7.27|7.47|7.27|7.48|7.28|7.46|7.26|13
1672906200000|2023-01-05 08:10:00|7.46|7.26|7.46|7.26|7.47|7.27|7.45|7.25|39
1672906500000|2023-01-05 08:15:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|22
1672906800000|2023-01-05 08:20:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|68
1672907100000|2023-01-05 08:25:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|6
1672907400000|2023-01-05 08:30:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|33
1672907700000|2023-01-05 08:35:00|7.44|7.24|7.43|7.23|7.44|7.24|7.43|7.23|24
1672908000000|2023-01-05 08:40:00|7.42|7.22|7.43|7.23|7.44|7.24|7.42|7.22|56
1672908300000|2023-01-05 08:45:00|7.44|7.24|7.45|7.25|7.45|7.25|7.43|7.23|60
1672908600000|2023-01-05 08:50:00|7.44|7.24|7.44|7.24|7.45|7.25|7.44|7.24|61
1672908900000|2023-01-05 08:55:00|7.45|7.25|7.44|7.24|7.45|7.25|7.44|7.24|140
1672909200000|2023-01-05 09:00:00|7.45|7.25|7.43|7.23|7.45|7.25|7.43|7.23|3
1672909500000|2023-01-05 09:05:00|7.42|7.22|7.42|7.22|7.43|7.23|7.42|7.22|45
1672910100000|2023-01-05 09:15:00|7.43|7.23|7.43|7.23|7.44|7.24|7.42|7.22|71
1672910400000|2023-01-05 09:20:00|7.44|7.24|7.44|7.24|7.44|7.24|7.43|7.23|43
1672910700000|2023-01-05 09:25:00|7.43|7.23|7.41|7.21|7.43|7.23|7.41|7.21|11
1672911000000|2023-01-05 09:30:00|7.42|7.22|7.41|7.21|7.42|7.22|7.41|7.21|70
1672911300000|2023-01-05 09:35:00|7.42|7.22|7.4|7.2|7.42|7.22|7.39|7.19|63
1672911600000|2023-01-05 09:40:00|7.39|7.19|7.39|7.19|7.4|7.2|7.39|7.19|65
1672911900000|2023-01-05 09:45:00|7.38|7.18|7.36|7.16|7.38|7.18|7.35|7.15|77
1672912200000|2023-01-05 09:50:00|7.35|7.15|7.36|7.16|7.37|7.17|7.35|7.15|24
1672912500000|2023-01-05 09:55:00|7.37|7.17|7.38|7.18|7.38|7.18|7.36|7.16|30
1672912800000|2023-01-05 10:00:00|7.37|7.17|7.4|7.2|7.41|7.21|7.37|7.17|28
1672913100000|2023-01-05 10:05:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|164
1672913400000|2023-01-05 10:10:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|40
1672913700000|2023-01-05 10:15:00|7.41|7.21|7.42|7.22|7.42|7.22|7.4|7.2|86
1672914000000|2023-01-05 10:20:00|7.41|7.21|7.41|7.21|7.42|7.22|7.4|7.2|43
1672914300000|2023-01-05 10:25:00|7.42|7.22|7.41|7.21|7.42|7.22|7.4|7.2|48
1672914600000|2023-01-05 10:30:00|7.4|7.2|7.4|7.2|7.41|7.21|7.4|7.2|61
1672914900000|2023-01-05 10:35:00|7.41|7.21|7.41|7.21|7.41|7.21|7.4|7.2|29
1672915200000|2023-01-05 10:40:00|7.42|7.22|7.43|7.23|7.43|7.23|7.41|7.21|20
1672915500000|2023-01-05 10:45:00|7.42|7.22|7.41|7.21|7.43|7.23|7.41|7.21|40
1672915800000|2023-01-05 10:50:00|7.42|7.22|7.43|7.23|7.43|7.23|7.41|7.21|34
1672916100000|2023-01-05 10:55:00|7.42|7.22|7.42|7.22|7.43|7.23|7.42|7.22|15
1672916400000|2023-01-05 11:00:00|7.43|7.23|7.42|7.22|7.43|7.23|7.41|7.21|14
1672916700000|2023-01-05 11:05:00|7.41|7.21|7.41|7.21|7.42|7.22|7.41|7.21|23
1672917000000|2023-01-05 11:10:00|7.42|7.22|7.43|7.23|7.43|7.23|7.41|7.21|24
1672917300000|2023-01-05 11:15:00|7.42|7.22|7.41|7.21|7.43|7.23|7.41|7.21|62
1672917600000|2023-01-05 11:20:00|7.42|7.22|7.41|7.21|7.42|7.22|7.4|7.2|14
1672917900000|2023-01-05 11:25:00|7.4|7.2|7.41|7.21|7.42|7.22|7.4|7.2|36
1672918200000|2023-01-05 11:30:00|7.42|7.22|7.42|7.22|7.43|7.23|7.41|7.21|19
1672918500000|2023-01-05 11:35:00|7.43|7.23|7.43|7.23|7.43|7.23|7.42|7.22|27
1672918800000|2023-01-05 11:40:00|7.42|7.22|7.43|7.23|7.44|7.24|7.42|7.22|50
1672919100000|2023-01-05 11:45:00|7.44|7.24|7.43|7.23|7.44|7.24|7.43|7.23|52
1672919400000|2023-01-05 11:50:00|7.44|7.24|7.45|7.25|7.46|7.26|7.43|7.23|74
1672919700000|2023-01-05 11:55:00|7.46|7.26|7.44|7.24|7.46|7.26|7.44|7.24|83
1672920000000|2023-01-05 12:00:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|9
1672920300000|2023-01-05 12:05:00|7.44|7.24|7.43|7.23|7.44|7.24|7.43|7.23|10
1672920600000|2023-01-05 12:10:00|7.44|7.24|7.42|7.22|7.44|7.24|7.42|7.22|21
1672920900000|2023-01-05 12:15:00|7.43|7.23|7.42|7.22|7.43|7.23|7.42|7.22|16
1672921200000|2023-01-05 12:20:00|7.43|7.23|7.42|7.22|7.43|7.23|7.42|7.22|58
1672921500000|2023-01-05 12:25:00|7.41|7.21|7.42|7.22|7.43|7.23|7.41|7.21|12
1672921800000|2023-01-05 12:30:00|7.43|7.23|7.44|7.24|7.44|7.24|7.42|7.22|34
1672922100000|2023-01-05 12:35:00|7.43|7.23|7.44|7.24|7.44|7.24|7.43|7.23|58
1672922400000|2023-01-05 12:40:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|65
1672922700000|2023-01-05 12:45:00|7.44|7.24|7.44|7.24|7.44|7.24|7.43|7.23|19
1672923000000|2023-01-05 12:50:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|39
1672923300000|2023-01-05 12:55:00|7.44|7.24|7.44|7.24|7.44|7.24|7.43|7.23|5
1672923600000|2023-01-05 13:00:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|11
1672923900000|2023-01-05 13:05:00|7.44|7.24|7.44|7.24|7.44|7.24|7.43|7.23|7
1672924500000|2023-01-05 13:15:00|7.45|7.25|7.42|7.22|7.45|7.25|7.42|7.22|58
1672924800000|2023-01-05 13:20:00|7.43|7.23|7.43|7.23|7.43|7.23|7.42|7.22|19
1672925100000|2023-01-05 13:25:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|12
1672925400000|2023-01-05 13:30:00|7.42|7.22|7.43|7.23|7.44|7.24|7.42|7.22|54
1672925700000|2023-01-05 13:35:00|7.42|7.22|7.4|7.2|7.43|7.23|7.4|7.2|37
1672926000000|2023-01-05 13:40:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|50
1672926300000|2023-01-05 13:45:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|62
1672926600000|2023-01-05 13:50:00|7.41|7.21|7.41|7.21|7.42|7.22|7.41|7.21|27
1672926900000|2023-01-05 13:55:00|7.42|7.22|7.39|7.19|7.42|7.22|7.38|7.18|32
1672927200000|2023-01-05 14:00:00|7.38|7.18|7.4|7.2|7.4|7.2|7.38|7.18|85
1672927500000|2023-01-05 14:05:00|7.39|7.19|7.41|7.21|7.42|7.22|7.39|7.19|45
1672927800000|2023-01-05 14:10:00|7.4|7.2|7.41|7.21|7.41|7.21|7.4|7.2|66
1672928100000|2023-01-05 14:15:00|7.42|7.22|7.41|7.21|7.42|7.22|7.41|7.21|104
1672928400000|2023-01-05 14:20:00|7.42|7.22|7.39|7.19|7.42|7.22|7.39|7.19|86
1672928700000|2023-01-05 14:25:00|7.4|7.2|7.4|7.2|7.4|7.2|7.39|7.19|29
1672929000000|2023-01-05 14:30:00|7.41|7.21|7.39|7.19|7.41|7.21|7.37|7.17|73
1672929300000|2023-01-05 14:35:00|7.38|7.18|7.38|7.18|7.39|7.19|7.38|7.18|57
1672929600000|2023-01-05 14:40:00|7.37|7.17|7.38|7.18|7.38|7.18|7.36|7.16|126
1672929900000|2023-01-05 14:45:00|7.37|7.17|7.38|7.18|7.38|7.18|7.36|7.16|74
1672930200000|2023-01-05 14:50:00|7.39|7.19|7.39|7.19|7.39|7.19|7.38|7.18|35
1672930500000|2023-01-05 14:55:00|7.4|7.2|7.41|7.21|7.41|7.21|7.39|7.19|72
1672930800000|2023-01-05 15:00:00|7.4|7.2|7.43|7.23|7.44|7.24|7.4|7.2|92
1672931100000|2023-01-05 15:05:00|7.42|7.22|7.44|7.24|7.45|7.25|7.42|7.22|47
1672931400000|2023-01-05 15:10:00|7.43|7.23|7.44|7.24|7.45|7.25|7.42|7.22|56
1672931700000|2023-01-05 15:15:00|7.43|7.23|7.43|7.23|7.44|7.24|7.42|7.22|67
1672932000000|2023-01-05 15:20:00|7.42|7.22|7.42|7.22|7.43|7.23|7.42|7.22|29
1672932300000|2023-01-05 15:25:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|15
1672932600000|2023-01-05 15:30:00|7.44|7.24|7.42|7.22|7.44|7.24|7.42|7.22|81
1672932900000|2023-01-05 15:35:00|7.43|7.23|7.43|7.23|7.44|7.24|7.42|7.22|85
1672933200000|2023-01-05 15:40:00|7.44|7.24|7.44|7.24|7.44|7.24|7.42|7.22|25
1672933500000|2023-01-05 15:45:00|7.43|7.23|7.43|7.23|7.44|7.24|7.42|7.22|41
1672933800000|2023-01-05 15:50:00|7.42|7.22|7.41|7.21|7.43|7.23|7.41|7.21|48
1672934100000|2023-01-05 15:55:00|7.42|7.22|7.41|7.21|7.42|7.22|7.41|7.21|58
1672934400000|2023-01-05 16:00:00|7.42|7.22|7.42|7.22|7.42|7.22|7.4|7.2|71
1672934700000|2023-01-05 16:05:00|7.41|7.21|7.43|7.23|7.43|7.23|7.41|7.21|65
1672935000000|2023-01-05 16:10:00|7.44|7.24|7.43|7.23|7.45|7.25|7.43|7.23|40
1672935300000|2023-01-05 16:15:00|7.44|7.24|7.42|7.22|7.44|7.24|7.42|7.22|77
1672935600000|2023-01-05 16:20:00|7.43|7.23|7.42|7.22|7.43|7.23|7.41|7.21|48
1672935900000|2023-01-05 16:25:00|7.41|7.21|7.43|7.23|7.43|7.23|7.41|7.21|43
1672936200000|2023-01-05 16:30:00|7.44|7.24|7.43|7.23|7.44|7.24|7.43|7.23|6
1672936500000|2023-01-05 16:35:00|7.42|7.22|7.42|7.22|7.43|7.23|7.42|7.22|7
1672936800000|2023-01-05 16:40:00|7.43|7.23|7.44|7.24|7.44|7.24|7.43|7.23|4
1672937100000|2023-01-05 16:45:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|49
1672937400000|2023-01-05 16:50:00|7.42|7.22|7.42|7.22|7.43|7.23|7.42|7.22|67
1672937700000|2023-01-05 16:55:00|7.43|7.23|7.43|7.23|7.43|7.23|7.42|7.22|79
1672938000000|2023-01-05 17:00:00|7.42|7.22|7.42|7.22|7.43|7.23|7.42|7.22|53
1672938300000|2023-01-05 17:05:00|7.43|7.23|7.43|7.23|7.43|7.23|7.42|7.22|19
1672938600000|2023-01-05 17:10:00|7.42|7.22|7.42|7.22|7.43|7.23|7.42|7.22|39
1672938900000|2023-01-05 17:15:00|7.43|7.23|7.41|7.21|7.43|7.23|7.41|7.21|61
1672939200000|2023-01-05 17:20:00|7.42|7.22|7.42|7.22|7.43|7.23|7.41|7.21|63
1672939500000|2023-01-05 17:25:00|7.43|7.23|7.42|7.22|7.43|7.23|7.42|7.22|6
1672939800000|2023-01-05 17:30:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|68
1672940100000|2023-01-05 17:35:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|32
1672940400000|2023-01-05 17:40:00|7.41|7.21|7.4|7.2|7.42|7.22|7.4|7.2|96
1672940700000|2023-01-05 17:45:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|40
1672941000000|2023-01-05 17:50:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|12
1672941300000|2023-01-05 17:55:00|7.41|7.21|7.4|7.2|7.41|7.21|7.39|7.19|58
1672941600000|2023-01-05 18:00:00|7.39|7.19|7.39|7.19|7.4|7.2|7.39|7.19|55
1672941900000|2023-01-05 18:05:00|7.4|7.2|7.41|7.21|7.41|7.21|7.39|7.19|54
1672942200000|2023-01-05 18:10:00|7.42|7.22|7.41|7.21|7.42|7.22|7.41|7.21|28
1672942500000|2023-01-05 18:15:00|7.42|7.22|7.41|7.21|7.42|7.22|7.41|7.21|60
1672942800000|2023-01-05 18:20:00|7.42|7.22|7.43|7.23|7.44|7.24|7.41|7.21|118
1672943100000|2023-01-05 18:25:00|7.44|7.24|7.43|7.23|7.44|7.24|7.43|7.23|72
1672943400000|2023-01-05 18:30:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|20
1672943700000|2023-01-05 18:35:00|7.42|7.22|7.41|7.21|7.43|7.23|7.41|7.21|24
1672944000000|2023-01-05 18:40:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|15
1672944300000|2023-01-05 18:45:00|7.41|7.21|7.41|7.21|7.42|7.22|7.41|7.21|65
1672944600000|2023-01-05 18:50:00|7.42|7.22|7.41|7.21|7.42|7.22|7.4|7.2|48
1672944900000|2023-01-05 18:55:00|7.4|7.2|7.41|7.21|7.41|7.21|7.4|7.2|50
1672945200000|2023-01-05 19:00:00|7.42|7.22|7.41|7.21|7.42|7.22|7.4|7.2|52
1672945500000|2023-01-05 19:05:00|7.4|7.2|7.4|7.2|7.41|7.21|7.4|7.2|31
1672945800000|2023-01-05 19:10:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|18
1672946400000|2023-01-05 19:20:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|18
1672946700000|2023-01-05 19:25:00|7.41|7.21|7.4|7.2|7.41|7.21|7.39|7.19|16
1672947000000|2023-01-05 19:30:00|7.41|7.21|7.41|7.21|7.41|7.21|7.4|7.2|37
1672947300000|2023-01-05 19:35:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|43
1672947600000|2023-01-05 19:40:00|7.41|7.21|7.4|7.2|7.42|7.22|7.4|7.2|34
1672947900000|2023-01-05 19:45:00|7.41|7.21|7.41|7.21|7.42|7.22|7.4|7.2|17
1672948200000|2023-01-05 19:50:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|43
1672948500000|2023-01-05 19:55:00|7.41|7.21|7.41|7.21|7.43|7.23|7.41|7.21|37
1672948800000|2023-01-05 20:00:00|7.42|7.22|7.41|7.21|7.42|7.22|7.41|7.21|18
1672949100000|2023-01-05 20:05:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|7
1672949400000|2023-01-05 20:10:00|7.41|7.21|7.41|7.21|7.42|7.22|7.41|7.21|33
1672949700000|2023-01-05 20:15:00|7.42|7.22|7.41|7.21|7.42|7.22|7.41|7.21|8
1672950000000|2023-01-05 20:20:00|7.4|7.2|7.4|7.2|7.41|7.21|7.4|7.2|13
1672950300000|2023-01-05 20:25:00|7.41|7.21|7.41|7.21|7.42|7.22|7.4|7.2|31
1672950600000|2023-01-05 20:30:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|31
1672951200000|2023-01-05 20:40:00|7.41|7.21|7.41|7.21|7.42|7.22|7.41|7.21|11
1672951500000|2023-01-05 20:45:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|21
1672951800000|2023-01-05 20:50:00|7.41|7.21|7.41|7.21|7.42|7.22|7.4|7.2|51
1672952100000|2023-01-05 20:55:00|7.4|7.2|7.41|7.21|7.41|7.21|7.4|7.2|24
1672952400000|2023-01-05 21:00:00|7.42|7.22|7.4|7.2|7.42|7.22|7.4|7.2|97
1672952700000|2023-01-05 21:05:00|7.41|7.21|7.42|7.22|7.42|7.22|7.4|7.2|50
1672953000000|2023-01-05 21:10:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|42
1672953300000|2023-01-05 21:15:00|7.41|7.21|7.41|7.21|7.42|7.22|7.41|7.21|9
1672953600000|2023-01-05 21:20:00|7.4|7.2|7.39|7.19|7.4|7.2|7.39|7.19|6
1672953900000|2023-01-05 21:25:00|7.4|7.2|7.41|7.21|7.41|7.21|7.39|7.19|22
1672954200000|2023-01-05 21:30:00|7.4|7.2|7.4|7.2|7.41|7.21|7.4|7.2|81
1672954500000|2023-01-05 21:35:00|7.41|7.21|7.41|7.21|7.41|7.21|7.4|7.2|9
1672955100000|2023-01-05 21:45:00|7.42|7.22|7.42|7.22|7.42|7.22|7.41|7.21|3
1672955400000|2023-01-05 21:50:00|7.41|7.21|7.41|7.21|7.41|7.21|7.41|7.21|1
1672955700000|2023-01-05 21:55:00|7.42|7.22|7.41|7.21|7.42|7.22|7.41|7.21|12
1672957800000|2023-01-05 22:30:00|7.4|7.2|7.4|7.2|7.41|7.21|7.4|7.2|3
1672958400000|2023-01-05 22:40:00|7.39|7.19|7.39|7.19|7.4|7.2|7.39|7.19|9
1672958700000|2023-01-05 22:45:00|7.38|7.18|7.38|7.18|7.38|7.18|7.38|7.18|1
1672959300000|2023-01-05 22:55:00|7.39|7.19|7.39|7.19|7.39|7.19|7.38|7.18|7
1672959600000|2023-01-05 23:00:00|7.4|7.2|7.39|7.19|7.4|7.2|7.39|7.19|38
1672959900000|2023-01-05 23:05:00|7.4|7.2|7.38|7.18|7.4|7.2|7.38|7.18|65
1672960200000|2023-01-05 23:10:00|7.37|7.17|7.39|7.19|7.39|7.19|7.37|7.17|17
1672960500000|2023-01-05 23:15:00|7.38|7.18|7.38|7.18|7.39|7.19|7.38|7.18|55
1672960800000|2023-01-05 23:20:00|7.37|7.17|7.38|7.18|7.39|7.19|7.37|7.17|12
1672961100000|2023-01-05 23:25:00|7.37|7.17|7.36|7.16|7.38|7.18|7.35|7.15|62
1672961400000|2023-01-05 23:30:00|7.37|7.17|7.37|7.17|7.37|7.17|7.36|7.16|11
1672961700000|2023-01-05 23:35:00|7.38|7.18|7.37|7.17|7.38|7.18|7.37|7.17|6
1672962000000|2023-01-05 23:40:00|7.36|7.16|7.38|7.18|7.38|7.18|7.36|7.16|17
1672962300000|2023-01-05 23:45:00|7.39|7.19|7.39|7.19|7.4|7.2|7.38|7.18|49
1672962600000|2023-01-05 23:50:00|7.4|7.2|7.39|7.19|7.4|7.2|7.39|7.19|14
1672962900000|2023-01-05 23:55:00|7.4|7.2|7.4|7.2|7.4|7.2|7.39|7.19|39
1672963200000|2023-01-06 00:00:00|7.39|7.19|7.39|7.19|7.4|7.2|7.38|7.18|19
1672963500000|2023-01-06 00:05:00|7.38|7.18|7.4|7.2|7.4|7.2|7.38|7.18|11
1672963800000|2023-01-06 00:10:00|7.41|7.21|7.39|7.19|7.41|7.21|7.39|7.19|29
1672964100000|2023-01-06 00:15:00|7.4|7.2|7.4|7.2|7.4|7.2|7.39|7.19|15
1672964400000|2023-01-06 00:20:00|7.41|7.21|7.41|7.21|7.41|7.21|7.4|7.2|3
1672964700000|2023-01-06 00:25:00|7.4|7.2|7.42|7.22|7.42|7.22|7.4|7.2|45
1672965000000|2023-01-06 00:30:00|7.43|7.23|7.43|7.23|7.43|7.23|7.42|7.22|47
1672965300000|2023-01-06 00:35:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|30
1672965600000|2023-01-06 00:40:00|7.42|7.22|7.42|7.22|7.43|7.23|7.42|7.22|15
1672965900000|2023-01-06 00:45:00|7.43|7.23|7.44|7.24|7.44|7.24|7.42|7.22|18
1672966200000|2023-01-06 00:50:00|7.43|7.23|7.43|7.23|7.44|7.24|7.43|7.23|31
1672966800000|2023-01-06 01:00:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|2
1672967100000|2023-01-06 01:05:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|20
1672967400000|2023-01-06 01:10:00|7.42|7.22|7.43|7.23|7.43|7.23|7.42|7.22|42
1672967700000|2023-01-06 01:15:00|7.42|7.22|7.42|7.22|7.43|7.23|7.42|7.22|7
1672968300000|2023-01-06 01:25:00|7.41|7.21|7.42|7.22|7.42|7.22|7.41|7.21|8
1672968600000|2023-01-06 01:30:00|7.41|7.21|7.41|7.21|7.42|7.22|7.41|7.21|15
1672968900000|2023-01-06 01:35:00|7.4|7.2|7.4|7.2|7.41|7.21|7.4|7.2|15
1672969200000|2023-01-06 01:40:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|18
1672969500000|2023-01-06 01:45:00|7.41|7.21|7.4|7.2|7.41|7.21|7.4|7.2|44
1672970100000|2023-01-06 01:55:00|7.41|7.21|7.39|7.19|7.41|7.21|7.39|7.19|53
1672970400000|2023-01-06 02:00:00|7.38|7.18|7.36|7.16|7.39|7.19|7.36|7.16|21
1672970700000|2023-01-06 02:05:00|7.37|7.17|7.37|7.17|7.37|7.17|7.36|7.16|13
1672971000000|2023-01-06 02:10:00|7.36|7.16|7.37|7.17|7.37|7.17|7.36|7.16|32
1672971600000|2023-01-06 02:20:00|7.36|7.16|7.37|7.17|7.37|7.17|7.36|7.16|60
1672971900000|2023-01-06 02:25:00|7.36|7.16|7.36|7.16|7.37|7.17|7.36|7.16|23
1672972200000|2023-01-06 02:30:00|7.37|7.17|7.35|7.15|7.37|7.17|7.35|7.15|11
1672972500000|2023-01-06 02:35:00|7.36|7.16|7.35|7.15|7.36|7.16|7.35|7.15|18
1672972800000|2023-01-06 02:40:00|7.36|7.16|7.38|7.18|7.38|7.18|7.35|7.15|61
1672973100000|2023-01-06 02:45:00|7.37|7.17|7.37|7.17|7.38|7.18|7.37|7.17|13
1672973400000|2023-01-06 02:50:00|7.38|7.18|7.38|7.18|7.38|7.18|7.37|7.17|21
1672973700000|2023-01-06 02:55:00|7.37|7.17|7.38|7.18|7.38|7.18|7.37|7.17|54
1672974000000|2023-01-06 03:00:00|7.37|7.17|7.37|7.17|7.38|7.18|7.37|7.17|71
1672974300000|2023-01-06 03:05:00|7.36|7.16|7.36|7.16|7.37|7.17|7.36|7.16|13
1672974600000|2023-01-06 03:10:00|7.37|7.17|7.37|7.17|7.37|7.17|7.36|7.16|23
1672974900000|2023-01-06 03:15:00|7.36|7.16|7.37|7.17|7.37|7.17|7.36|7.16|16
1672975200000|2023-01-06 03:20:00|7.38|7.18|7.37|7.17|7.38|7.18|7.37|7.17|24
1672975500000|2023-01-06 03:25:00|7.38|7.18|7.38|7.18|7.38|7.18|7.37|7.17|105
1672975800000|2023-01-06 03:30:00|7.37|7.17|7.38|7.18|7.38|7.18|7.37|7.17|4
1672976100000|2023-01-06 03:35:00|7.37|7.17|7.38|7.18|7.38|7.18|7.37|7.17|84
1672976400000|2023-01-06 03:40:00|7.37|7.17|7.38|7.18|7.38|7.18|7.37|7.17|74
1672976700000|2023-01-06 03:45:00|7.39|7.19|7.39|7.19|7.4|7.2|7.39|7.19|9
1672977000000|2023-01-06 03:50:00|7.38|7.18|7.39|7.19|7.39|7.19|7.38|7.18|4
1672977300000|2023-01-06 03:55:00|7.38|7.18|7.38|7.18|7.39|7.19|7.37|7.17|13
1672977600000|2023-01-06 04:00:00|7.37|7.17|7.37|7.17|7.38|7.18|7.37|7.17|89
1672977900000|2023-01-06 04:05:00|7.38|7.18|7.38|7.18|7.38|7.18|7.37|7.17|19
1672978200000|2023-01-06 04:10:00|7.37|7.17|7.37|7.17|7.38|7.18|7.37|7.17|35
1672978500000|2023-01-06 04:15:00|7.38|7.18|7.36|7.16|7.38|7.18|7.36|7.16|41
1672979100000|2023-01-06 04:25:00|7.35|7.15|7.34|7.14|7.36|7.16|7.34|7.14|26
1672979400000|2023-01-06 04:30:00|7.33|7.13|7.34|7.14|7.34|7.14|7.32|7.12|44
1672979700000|2023-01-06 04:35:00|7.33|7.13|7.34|7.14|7.34|7.14|7.33|7.13|38
1672980000000|2023-01-06 04:40:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|35
1672980300000|2023-01-06 04:45:00|7.34|7.14|7.34|7.14|7.34|7.14|7.33|7.13|51
1672980600000|2023-01-06 04:50:00|7.35|7.15|7.35|7.15|7.35|7.15|7.34|7.14|11
1672980900000|2023-01-06 04:55:00|7.36|7.16|7.35|7.15|7.36|7.16|7.34|7.14|10
1672981200000|2023-01-06 05:00:00|7.36|7.16|7.35|7.15|7.36|7.16|7.34|7.14|26
1672981500000|2023-01-06 05:05:00|7.34|7.14|7.35|7.15|7.35|7.15|7.34|7.14|16
1672982100000|2023-01-06 05:15:00|7.34|7.14|7.35|7.15|7.35|7.15|7.34|7.14|52
1672982400000|2023-01-06 05:20:00|7.36|7.16|7.36|7.16|7.36|7.16|7.35|7.15|19
1672982700000|2023-01-06 05:25:00|7.35|7.15|7.35|7.15|7.36|7.16|7.35|7.15|25
1672983000000|2023-01-06 05:30:00|7.36|7.16|7.36|7.16|7.37|7.17|7.35|7.15|25
1672983300000|2023-01-06 05:35:00|7.37|7.17|7.37|7.17|7.37|7.17|7.36|7.16|33
1672983600000|2023-01-06 05:40:00|7.36|7.16|7.36|7.16|7.37|7.17|7.35|7.15|73
1672984500000|2023-01-06 05:55:00|7.37|7.17|7.37|7.17|7.37|7.17|7.36|7.16|25
1672984800000|2023-01-06 06:00:00|7.36|7.16|7.37|7.17|7.37|7.17|7.36|7.16|20
1672985100000|2023-01-06 06:05:00|7.36|7.16|7.35|7.15|7.37|7.17|7.35|7.15|26
1672985400000|2023-01-06 06:10:00|7.36|7.16|7.36|7.16|7.36|7.16|7.35|7.15|37
1672985700000|2023-01-06 06:15:00|7.35|7.15|7.35|7.15|7.36|7.16|7.35|7.15|47
1672986000000|2023-01-06 06:20:00|7.34|7.14|7.33|7.13|7.35|7.15|7.33|7.13|52
1672986300000|2023-01-06 06:25:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|10
1672986600000|2023-01-06 06:30:00|7.34|7.14|7.32|7.12|7.34|7.14|7.32|7.12|29
1672986900000|2023-01-06 06:35:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|17
1672987200000|2023-01-06 06:40:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|16
1672987500000|2023-01-06 06:45:00|7.32|7.12|7.32|7.12|7.32|7.12|7.32|7.12|1
1672987800000|2023-01-06 06:50:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|3
1672988400000|2023-01-06 07:00:00|7.3|7.1|7.3|7.1|7.31|7.11|7.3|7.1|11
1672988700000|2023-01-06 07:05:00|7.31|7.11|7.3|7.1|7.31|7.11|7.3|7.1|48
1672989000000|2023-01-06 07:10:00|7.29|7.09|7.29|7.09|7.3|7.1|7.29|7.09|31
1672989600000|2023-01-06 07:20:00|7.3|7.1|7.31|7.11|7.31|7.11|7.29|7.09|18
1672989900000|2023-01-06 07:25:00|7.32|7.12|7.3|7.1|7.32|7.12|7.3|7.1|55
1672990200000|2023-01-06 07:30:00|7.31|7.11|7.32|7.12|7.32|7.12|7.3|7.1|20
1672990500000|2023-01-06 07:35:00|7.33|7.13|7.33|7.13|7.34|7.14|7.32|7.12|33
1672990800000|2023-01-06 07:40:00|7.34|7.14|7.34|7.14|7.34|7.14|7.33|7.13|63
1672991100000|2023-01-06 07:45:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|43
1672991400000|2023-01-06 07:50:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|68
1672991700000|2023-01-06 07:55:00|7.34|7.14|7.34|7.14|7.34|7.14|7.33|7.13|33
1672992000000|2023-01-06 08:00:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|115
1672992300000|2023-01-06 08:05:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|96
1672992600000|2023-01-06 08:10:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|138
1672992900000|2023-01-06 08:15:00|7.34|7.14|7.34|7.14|7.34|7.14|7.33|7.13|33
1672993200000|2023-01-06 08:20:00|7.33|7.13|7.34|7.14|7.34|7.14|7.33|7.13|134
1672993500000|2023-01-06 08:25:00|7.33|7.13|7.34|7.14|7.35|7.15|7.33|7.13|26
1672993800000|2023-01-06 08:30:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|88
1672994100000|2023-01-06 08:35:00|7.35|7.15|7.35|7.15|7.35|7.15|7.34|7.14|81
1672994400000|2023-01-06 08:40:00|7.34|7.14|7.35|7.15|7.35|7.15|7.34|7.14|78
1672994700000|2023-01-06 08:45:00|7.36|7.16|7.35|7.15|7.36|7.16|7.35|7.15|2
1672995300000|2023-01-06 08:55:00|7.36|7.16|7.34|7.14|7.36|7.16|7.34|7.14|33
1672995600000|2023-01-06 09:00:00|7.35|7.15|7.34|7.14|7.35|7.15|7.33|7.13|32
1672995900000|2023-01-06 09:05:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|21
1672996200000|2023-01-06 09:10:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|60
1672996500000|2023-01-06 09:15:00|7.34|7.14|7.33|7.13|7.34|7.14|7.33|7.13|10
1672996800000|2023-01-06 09:20:00|7.34|7.14|7.33|7.13|7.34|7.14|7.32|7.12|44
1672997100000|2023-01-06 09:25:00|7.34|7.14|7.34|7.14|7.34|7.14|7.33|7.13|3
1672997700000|2023-01-06 09:35:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|2
1672998000000|2023-01-06 09:40:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|9
1672998300000|2023-01-06 09:45:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|4
1672998600000|2023-01-06 09:50:00|7.34|7.14|7.34|7.14|7.34|7.14|7.33|7.13|17
1672998900000|2023-01-06 09:55:00|7.35|7.15|7.35|7.15|7.35|7.15|7.34|7.14|51
1672999200000|2023-01-06 10:00:00|7.34|7.14|7.35|7.15|7.35|7.15|7.34|7.14|34
1672999500000|2023-01-06 10:05:00|7.34|7.14|7.35|7.15|7.36|7.16|7.34|7.14|16
1673000100000|2023-01-06 10:15:00|7.36|7.16|7.36|7.16|7.37|7.17|7.35|7.15|61
1673000400000|2023-01-06 10:20:00|7.37|7.17|7.36|7.16|7.37|7.17|7.35|7.15|60
1673000700000|2023-01-06 10:25:00|7.35|7.15|7.35|7.15|7.36|7.16|7.35|7.15|29
1673001000000|2023-01-06 10:30:00|7.36|7.16|7.36|7.16|7.36|7.16|7.35|7.15|17
1673001300000|2023-01-06 10:35:00|7.35|7.15|7.35|7.15|7.36|7.16|7.35|7.15|41
1673001600000|2023-01-06 10:40:00|7.36|7.16|7.35|7.15|7.36|7.16|7.35|7.15|24
1673001900000|2023-01-06 10:45:00|7.36|7.16|7.35|7.15|7.36|7.16|7.35|7.15|4
1673002200000|2023-01-06 10:50:00|7.34|7.14|7.35|7.15|7.35|7.15|7.34|7.14|42
1673002500000|2023-01-06 10:55:00|7.34|7.14|7.34|7.14|7.35|7.15|7.34|7.14|129
1673002800000|2023-01-06 11:00:00|7.35|7.15|7.33|7.13|7.35|7.15|7.33|7.13|13
1673003100000|2023-01-06 11:05:00|7.34|7.14|7.34|7.14|7.34|7.14|7.32|7.12|57
1673003400000|2023-01-06 11:10:00|7.33|7.13|7.34|7.14|7.35|7.15|7.33|7.13|68
1673003700000|2023-01-06 11:15:00|7.35|7.15|7.35|7.15|7.35|7.15|7.34|7.14|37
1673004000000|2023-01-06 11:20:00|7.34|7.14|7.34|7.14|7.35|7.15|7.34|7.14|17
1673004300000|2023-01-06 11:25:00|7.35|7.15|7.33|7.13|7.35|7.15|7.32|7.12|47
1673004600000|2023-01-06 11:30:00|7.32|7.12|7.33|7.13|7.33|7.13|7.32|7.12|58
1673004900000|2023-01-06 11:35:00|7.32|7.12|7.32|7.12|7.33|7.13|7.32|7.12|11
1673005200000|2023-01-06 11:40:00|7.33|7.13|7.33|7.13|7.34|7.14|7.32|7.12|19
1673005500000|2023-01-06 11:45:00|7.34|7.14|7.34|7.14|7.35|7.15|7.33|7.13|45
1673005800000|2023-01-06 11:50:00|7.35|7.15|7.34|7.14|7.35|7.15|7.34|7.14|6
1673006100000|2023-01-06 11:55:00|7.33|7.13|7.34|7.14|7.34|7.14|7.33|7.13|4
1673006400000|2023-01-06 12:00:00|7.33|7.13|7.33|7.13|7.34|7.14|7.33|7.13|25
1673006700000|2023-01-06 12:05:00|7.32|7.12|7.32|7.12|7.32|7.12|7.32|7.12|1
1673007000000|2023-01-06 12:10:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|57
1673007300000|2023-01-06 12:15:00|7.32|7.12|7.32|7.12|7.33|7.13|7.31|7.11|53
1673007600000|2023-01-06 12:20:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|38
1673007900000|2023-01-06 12:25:00|7.31|7.11|7.31|7.11|7.32|7.12|7.31|7.11|19
1673008200000|2023-01-06 12:30:00|7.3|7.1|7.32|7.12|7.32|7.12|7.3|7.1|45
1673008500000|2023-01-06 12:35:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|12
1673008800000|2023-01-06 12:40:00|7.31|7.11|7.32|7.12|7.32|7.12|7.31|7.11|12
1673009100000|2023-01-06 12:45:00|7.31|7.11|7.32|7.12|7.33|7.13|7.31|7.11|14
1673009400000|2023-01-06 12:50:00|7.33|7.13|7.33|7.13|7.33|7.13|7.32|7.12|51
1673009700000|2023-01-06 12:55:00|7.32|7.12|7.31|7.11|7.33|7.13|7.31|7.11|52
1673010000000|2023-01-06 13:00:00|7.32|7.12|7.31|7.11|7.32|7.12|7.31|7.11|46
1673010300000|2023-01-06 13:05:00|7.32|7.12|7.31|7.11|7.32|7.12|7.3|7.1|44
1673010600000|2023-01-06 13:10:00|7.32|7.12|7.31|7.11|7.32|7.12|7.3|7.1|64
1673010900000|2023-01-06 13:15:00|7.32|7.12|7.32|7.12|7.33|7.13|7.31|7.11|43
1673011200000|2023-01-06 13:20:00|7.33|7.13|7.32|7.12|7.33|7.13|7.32|7.12|28
1673011500000|2023-01-06 13:25:00|7.33|7.13|7.31|7.11|7.33|7.13|7.31|7.11|77
1673011800000|2023-01-06 13:30:00|7.32|7.12|7.37|7.17|7.38|7.18|7.32|7.12|130
1673012100000|2023-01-06 13:35:00|7.38|7.18|7.36|7.16|7.39|7.19|7.35|7.15|103
1673012400000|2023-01-06 13:40:00|7.37|7.17|7.4|7.2|7.41|7.21|7.36|7.16|36
1673012700000|2023-01-06 13:45:00|7.41|7.21|7.4|7.2|7.44|7.24|7.4|7.2|50
1673013000000|2023-01-06 13:50:00|7.41|7.21|7.39|7.19|7.41|7.21|7.39|7.19|79
1673013300000|2023-01-06 13:55:00|7.4|7.2|7.39|7.19|7.4|7.2|7.39|7.19|34
1673013600000|2023-01-06 14:00:00|7.4|7.2|7.42|7.22|7.42|7.22|7.39|7.19|37
1673013900000|2023-01-06 14:05:00|7.41|7.21|7.39|7.19|7.42|7.22|7.39|7.19|43
1673014200000|2023-01-06 14:10:00|7.4|7.2|7.39|7.19|7.4|7.2|7.39|7.19|64
1673014500000|2023-01-06 14:15:00|7.4|7.2|7.4|7.2|7.4|7.2|7.39|7.19|35
1673014800000|2023-01-06 14:20:00|7.39|7.19|7.42|7.22|7.42|7.22|7.39|7.19|32
1673015100000|2023-01-06 14:25:00|7.43|7.23|7.44|7.24|7.44|7.24|7.42|7.22|14
1673015400000|2023-01-06 14:30:00|7.45|7.25|7.49|7.29|7.49|7.29|7.44|7.24|51
1673015700000|2023-01-06 14:35:00|7.48|7.28|7.47|7.27|7.49|7.29|7.47|7.27|64
1673016000000|2023-01-06 14:40:00|7.48|7.28|7.48|7.28|7.5|7.3|7.47|7.27|65
1673016300000|2023-01-06 14:45:00|7.47|7.27|7.5|7.3|7.5|7.3|7.46|7.26|34
1673016600000|2023-01-06 14:50:00|7.51|7.31|7.51|7.31|7.53|7.33|7.5|7.3|81
1673016900000|2023-01-06 14:55:00|7.52|7.32|7.51|7.31|7.53|7.33|7.51|7.31|76
1673017200000|2023-01-06 15:00:00|7.52|7.32|7.53|7.33|7.54|7.34|7.52|7.32|50
1673017500000|2023-01-06 15:05:00|7.54|7.34|7.53|7.33|7.54|7.34|7.53|7.33|82
1673017800000|2023-01-06 15:10:00|7.52|7.32|7.51|7.31|7.54|7.34|7.51|7.31|40
1673018100000|2023-01-06 15:15:00|7.52|7.32|7.5|7.3|7.52|7.32|7.5|7.3|63
1673018400000|2023-01-06 15:20:00|7.49|7.29|7.49|7.29|7.5|7.3|7.48|7.28|17
1673018700000|2023-01-06 15:25:00|7.48|7.28|7.48|7.28|7.49|7.29|7.47|7.27|29
1673019000000|2023-01-06 15:30:00|7.49|7.29|7.49|7.29|7.5|7.3|7.48|7.28|71
1673019300000|2023-01-06 15:35:00|7.5|7.3|7.51|7.31|7.52|7.32|7.5|7.3|58
1673019600000|2023-01-06 15:40:00|7.5|7.3|7.52|7.32|7.52|7.32|7.5|7.3|23
1673019900000|2023-01-06 15:45:00|7.53|7.33|7.54|7.34|7.54|7.34|7.52|7.32|30
1673020200000|2023-01-06 15:50:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|15
1673020500000|2023-01-06 15:55:00|7.54|7.34|7.52|7.32|7.55|7.35|7.52|7.32|23
1673020800000|2023-01-06 16:00:00|7.51|7.31|7.5|7.3|7.53|7.33|7.5|7.3|36
1673021100000|2023-01-06 16:05:00|7.51|7.31|7.5|7.3|7.51|7.31|7.49|7.29|64
1673021400000|2023-01-06 16:10:00|7.49|7.29|7.49|7.29|7.5|7.3|7.49|7.29|17
1673021700000|2023-01-06 16:15:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|8
1673022900000|2023-01-06 16:35:00|7.5|7.3|7.51|7.31|7.51|7.31|7.49|7.29|6
1673023200000|2023-01-06 16:40:00|7.5|7.3|7.49|7.29|7.51|7.31|7.49|7.29|38
1673023500000|2023-01-06 16:45:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|19
1673023800000|2023-01-06 16:50:00|7.49|7.29|7.49|7.29|7.5|7.3|7.48|7.28|21
1673024100000|2023-01-06 16:55:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|18
1673024400000|2023-01-06 17:00:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|41
1673024700000|2023-01-06 17:05:00|7.49|7.29|7.48|7.28|7.5|7.3|7.48|7.28|30
1673025000000|2023-01-06 17:10:00|7.47|7.27|7.47|7.27|7.47|7.27|7.47|7.27|1
1673025900000|2023-01-06 17:25:00|7.48|7.28|7.47|7.27|7.48|7.28|7.47|7.27|8
1673026200000|2023-01-06 17:30:00|7.48|7.28|7.48|7.28|7.49|7.29|7.47|7.27|13
1673026500000|2023-01-06 17:35:00|7.47|7.27|7.47|7.27|7.48|7.28|7.47|7.27|15
1673026800000|2023-01-06 17:40:00|7.46|7.26|7.47|7.27|7.47|7.27|7.46|7.26|50
1673027100000|2023-01-06 17:45:00|7.46|7.26|7.46|7.26|7.46|7.26|7.46|7.26|1
1673028000000|2023-01-06 18:00:00|7.47|7.27|7.48|7.28|7.48|7.28|7.46|7.26|16
1673028300000|2023-01-06 18:05:00|7.49|7.29|7.5|7.3|7.5|7.3|7.48|7.28|20
1673028600000|2023-01-06 18:10:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|22
1673028900000|2023-01-06 18:15:00|7.49|7.29|7.5|7.3|7.5|7.3|7.49|7.29|26
1673029200000|2023-01-06 18:20:00|7.49|7.29|7.51|7.31|7.51|7.31|7.49|7.29|7
1673029500000|2023-01-06 18:25:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|30
1673030100000|2023-01-06 18:35:00|7.5|7.3|7.5|7.3|7.51|7.31|7.5|7.3|5
1673030400000|2023-01-06 18:40:00|7.51|7.31|7.49|7.29|7.51|7.31|7.49|7.29|21
1673030700000|2023-01-06 18:45:00|7.48|7.28|7.48|7.28|7.49|7.29|7.48|7.28|9
1673031000000|2023-01-06 18:50:00|7.49|7.29|7.48|7.28|7.49|7.29|7.48|7.28|60
1673031300000|2023-01-06 18:55:00|7.49|7.29|7.49|7.29|7.5|7.3|7.48|7.28|35
1673031600000|2023-01-06 19:00:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|57
1673031900000|2023-01-06 19:05:00|7.49|7.29|7.49|7.29|7.5|7.3|7.48|7.28|41
1673032200000|2023-01-06 19:10:00|7.5|7.3|7.49|7.29|7.5|7.3|7.49|7.29|2
1673032500000|2023-01-06 19:15:00|7.5|7.3|7.5|7.3|7.5|7.3|7.49|7.29|3
1673032800000|2023-01-06 19:20:00|7.51|7.31|7.51|7.31|7.51|7.31|7.5|7.3|53
1673033100000|2023-01-06 19:25:00|7.5|7.3|7.51|7.31|7.51|7.31|7.5|7.3|34
1673033400000|2023-01-06 19:30:00|7.52|7.32|7.51|7.31|7.52|7.32|7.51|7.31|38
1673033700000|2023-01-06 19:35:00|7.52|7.32|7.53|7.33|7.54|7.34|7.51|7.31|52
1673034000000|2023-01-06 19:40:00|7.54|7.34|7.52|7.32|7.54|7.34|7.51|7.31|115
1673034300000|2023-01-06 19:45:00|7.53|7.33|7.54|7.34|7.54|7.34|7.52|7.32|78
1673034600000|2023-01-06 19:50:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|114
1673034900000|2023-01-06 19:55:00|7.53|7.33|7.53|7.33|7.54|7.34|7.52|7.32|83
1673035200000|2023-01-06 20:00:00|7.54|7.34|7.56|7.36|7.57|7.37|7.54|7.34|37
1673035500000|2023-01-06 20:05:00|7.57|7.37|7.59|7.39|7.6|7.4|7.56|7.36|41
1673035800000|2023-01-06 20:10:00|7.6|7.4|7.58|7.38|7.6|7.4|7.58|7.38|27
1673036100000|2023-01-06 20:15:00|7.59|7.39|7.57|7.37|7.6|7.4|7.57|7.37|43
1673036400000|2023-01-06 20:20:00|7.56|7.36|7.56|7.36|7.57|7.37|7.55|7.35|25
1673036700000|2023-01-06 20:25:00|7.55|7.35|7.54|7.34|7.56|7.36|7.53|7.33|46
1673037000000|2023-01-06 20:30:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|30
1673037300000|2023-01-06 20:35:00|7.53|7.33|7.54|7.34|7.54|7.34|7.53|7.33|54
1673037600000|2023-01-06 20:40:00|7.53|7.33|7.53|7.33|7.54|7.34|7.53|7.33|13
1673037900000|2023-01-06 20:45:00|7.52|7.32|7.53|7.33|7.53|7.33|7.52|7.32|40
1673038200000|2023-01-06 20:50:00|7.52|7.32|7.52|7.32|7.53|7.33|7.52|7.32|51
1673038500000|2023-01-06 20:55:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|56
1673038800000|2023-01-06 21:00:00|7.53|7.33|7.52|7.32|7.53|7.33|7.52|7.32|4
1673039100000|2023-01-06 21:05:00|7.53|7.33|7.53|7.33|7.53|7.33|7.52|7.32|23
1673040600000|2023-01-06 21:30:00|7.54|7.34|7.54|7.34|7.54|7.34|7.54|7.34|1
1673040900000|2023-01-06 21:35:00|7.55|7.35|7.55|7.35|7.55|7.35|7.55|7.35|1
1673041500000|2023-01-06 21:45:00|7.54|7.34|7.55|7.35|7.55|7.35|7.54|7.34|2
1673042100000|2023-01-06 21:55:00|7.56|7.36|7.57|7.37|7.57|7.37|7.56|7.36|2
1673078400000|2023-01-07 08:00:00|7.56|7.36|7.56|7.36|7.56|7.36|7.56|7.36|1
1673079300000|2023-01-07 08:15:00|7.6|7.4|7.61|7.41|7.62|7.42|7.6|7.4|18
1673079600000|2023-01-07 08:20:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|12
1673079900000|2023-01-07 08:25:00|7.62|7.42|7.6|7.4|7.62|7.42|7.59|7.39|17
1673081100000|2023-01-07 08:45:00|7.6|7.4|7.6|7.4|7.6|7.4|7.6|7.4|1
1673081400000|2023-01-07 08:50:00|7.61|7.41|7.61|7.41|7.61|7.41|7.6|7.4|25
1673081700000|2023-01-07 08:55:00|7.6|7.4|7.58|7.38|7.61|7.41|7.58|7.38|29
1673082300000|2023-01-07 09:05:00|7.59|7.39|7.59|7.39|7.59|7.39|7.59|7.39|1
1673082600000|2023-01-07 09:10:00|7.58|7.38|7.59|7.39|7.59|7.39|7.58|7.38|8
1673083200000|2023-01-07 09:20:00|7.58|7.38|7.59|7.39|7.59|7.39|7.58|7.38|4
1673083500000|2023-01-07 09:25:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|14
1673084100000|2023-01-07 09:35:00|7.6|7.4|7.6|7.4|7.6|7.4|7.59|7.39|19
1673084400000|2023-01-07 09:40:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|6
1673084700000|2023-01-07 09:45:00|7.61|7.41|7.61|7.41|7.61|7.41|7.6|7.4|9
1673085000000|2023-01-07 09:50:00|7.6|7.4|7.61|7.41|7.61|7.41|7.6|7.4|2
1673085600000|2023-01-07 10:00:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|2
1673088000000|2023-01-07 10:40:00|7.58|7.38|7.58|7.38|7.59|7.39|7.58|7.38|11
1673088300000|2023-01-07 10:45:00|7.59|7.39|7.59|7.39|7.59|7.39|7.59|7.39|1
1673088600000|2023-01-07 10:50:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|18
1673089500000|2023-01-07 11:05:00|7.6|7.4|7.6|7.4|7.6|7.4|7.6|7.4|1
1673089800000|2023-01-07 11:10:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|2
1673090100000|2023-01-07 11:15:00|7.59|7.39|7.59|7.39|7.6|7.4|7.59|7.39|7
1673090400000|2023-01-07 11:20:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|10
1673092200000|2023-01-07 11:50:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|2
1673092500000|2023-01-07 11:55:00|7.6|7.4|7.59|7.39|7.6|7.4|7.59|7.39|8
1673092800000|2023-01-07 12:00:00|7.58|7.38|7.59|7.39|7.59|7.39|7.58|7.38|4
1673093100000|2023-01-07 12:05:00|7.6|7.4|7.6|7.4|7.6|7.4|7.6|7.4|1
1673093400000|2023-01-07 12:10:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|8
1673093700000|2023-01-07 12:15:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|2
1673094300000|2023-01-07 12:25:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|26
1673094600000|2023-01-07 12:30:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|6
1673094900000|2023-01-07 12:35:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|14
1673095200000|2023-01-07 12:40:00|7.61|7.41|7.63|7.43|7.63|7.43|7.6|7.4|7
1673095500000|2023-01-07 12:45:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|18
1673096400000|2023-01-07 13:00:00|7.62|7.42|7.61|7.41|7.62|7.42|7.61|7.41|20
1673096700000|2023-01-07 13:05:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|6
1673097000000|2023-01-07 13:10:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|8
1673097300000|2023-01-07 13:15:00|7.64|7.44|7.63|7.43|7.64|7.44|7.63|7.43|4
1673097600000|2023-01-07 13:20:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|2
1673097900000|2023-01-07 13:25:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|2
1673098200000|2023-01-07 13:30:00|7.62|7.42|7.64|7.44|7.64|7.44|7.62|7.42|13
1673098500000|2023-01-07 13:35:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|6
1673098800000|2023-01-07 13:40:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|4
1673099100000|2023-01-07 13:45:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|10
1673099400000|2023-01-07 13:50:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|29
1673099700000|2023-01-07 13:55:00|7.64|7.44|7.62|7.42|7.64|7.44|7.62|7.42|21
1673100000000|2023-01-07 14:00:00|7.63|7.43|7.63|7.43|7.64|7.44|7.62|7.42|89
1673100300000|2023-01-07 14:05:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|3
1673100600000|2023-01-07 14:10:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|12
1673100900000|2023-01-07 14:15:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|6
1673101200000|2023-01-07 14:20:00|7.63|7.43|7.64|7.44|7.65|7.45|7.63|7.43|24
1673101500000|2023-01-07 14:25:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|9
1673101800000|2023-01-07 14:30:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|18
1673102100000|2023-01-07 14:35:00|7.66|7.46|7.64|7.44|7.66|7.46|7.64|7.44|15
1673102400000|2023-01-07 14:40:00|7.65|7.45|7.66|7.46|7.66|7.46|7.64|7.44|6
1673102700000|2023-01-07 14:45:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|7
1673103000000|2023-01-07 14:50:00|7.66|7.46|7.66|7.46|7.67|7.47|7.65|7.45|17
1673103300000|2023-01-07 14:55:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|14
1673103600000|2023-01-07 15:00:00|7.65|7.45|7.67|7.47|7.67|7.47|7.65|7.45|37
1673103900000|2023-01-07 15:05:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|7
1673104200000|2023-01-07 15:10:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|3
1673104500000|2023-01-07 15:15:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|5
1673104800000|2023-01-07 15:20:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|4
1673105100000|2023-01-07 15:25:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|2
1673105400000|2023-01-07 15:30:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|8
1673106000000|2023-01-07 15:40:00|7.69|7.49|7.69|7.49|7.69|7.49|7.68|7.48|3
1673106300000|2023-01-07 15:45:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|49
1673106600000|2023-01-07 15:50:00|7.67|7.47|7.69|7.49|7.7|7.5|7.66|7.46|9
1673106900000|2023-01-07 15:55:00|7.7|7.5|7.67|7.47|7.7|7.5|7.67|7.47|26
1673107200000|2023-01-07 16:00:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1673107500000|2023-01-07 16:05:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|2
1673107800000|2023-01-07 16:10:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|5
1673108100000|2023-01-07 16:15:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|42
1673108400000|2023-01-07 16:20:00|7.64|7.44|7.67|7.47|7.67|7.47|7.64|7.44|26
1673108700000|2023-01-07 16:25:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|14
1673109000000|2023-01-07 16:30:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|9
1673109300000|2023-01-07 16:35:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|9
1673109600000|2023-01-07 16:40:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|7
1673109900000|2023-01-07 16:45:00|7.63|7.43|7.64|7.44|7.64|7.44|7.62|7.42|42
1673110200000|2023-01-07 16:50:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|16
1673110800000|2023-01-07 17:00:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|7
1673111100000|2023-01-07 17:05:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|12
1673111400000|2023-01-07 17:10:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|29
1673112000000|2023-01-07 17:20:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|8
1673112900000|2023-01-07 17:35:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|3
1673113500000|2023-01-07 17:45:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|28
1673113800000|2023-01-07 17:50:00|7.62|7.42|7.62|7.42|7.62|7.42|7.61|7.41|17
1673114400000|2023-01-07 18:00:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1673114700000|2023-01-07 18:05:00|7.62|7.42|7.62|7.42|7.62|7.42|7.62|7.42|1
1673115000000|2023-01-07 18:10:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|2
1673115300000|2023-01-07 18:15:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1673115600000|2023-01-07 18:20:00|7.64|7.44|7.64|7.44|7.64|7.44|7.63|7.43|3
1673115900000|2023-01-07 18:25:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|11
1673116200000|2023-01-07 18:30:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|8
1673116800000|2023-01-07 18:40:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1673117100000|2023-01-07 18:45:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|33
1673117400000|2023-01-07 18:50:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|79
1673118300000|2023-01-07 19:05:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|20
1673118600000|2023-01-07 19:10:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|28
1673118900000|2023-01-07 19:15:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|8
1673119200000|2023-01-07 19:20:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|9
1673119500000|2023-01-07 19:25:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|19
1673119800000|2023-01-07 19:30:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|7
1673120100000|2023-01-07 19:35:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|4
1673120400000|2023-01-07 19:40:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|4
1673120700000|2023-01-07 19:45:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|2
1673121000000|2023-01-07 19:50:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|16
1673121300000|2023-01-07 19:55:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|10
1673121600000|2023-01-07 20:00:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|4
1673121900000|2023-01-07 20:05:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|71
1673122200000|2023-01-07 20:10:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|62
1673122500000|2023-01-07 20:15:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|56
1673122800000|2023-01-07 20:20:00|7.67|7.47|7.65|7.45|7.67|7.47|7.65|7.45|13
1673123100000|2023-01-07 20:25:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1673124000000|2023-01-07 20:40:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|2
1673124900000|2023-01-07 20:55:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|2
1673125200000|2023-01-07 21:00:00|7.67|7.47|7.67|7.47|7.67|7.47|7.67|7.47|1
1673125800000|2023-01-07 21:10:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|2
1673126100000|2023-01-07 21:15:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|5
1673126400000|2023-01-07 21:20:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|17
1673126700000|2023-01-07 21:25:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|7
1673127000000|2023-01-07 21:30:00|7.67|7.47|7.68|7.48|7.68|7.48|7.66|7.46|14
1673127300000|2023-01-07 21:35:00|7.67|7.47|7.67|7.47|7.68|7.48|7.67|7.47|5
1673127600000|2023-01-07 21:40:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|7
1673127900000|2023-01-07 21:45:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|4
1673128800000|2023-01-07 22:00:00|7.67|7.47|7.67|7.47|7.68|7.48|7.66|7.46|7
1673129100000|2023-01-07 22:05:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|2
1673129400000|2023-01-07 22:10:00|7.66|7.46|7.66|7.46|7.67|7.47|7.66|7.46|17
1673131800000|2023-01-07 22:50:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|6
1673132100000|2023-01-07 22:55:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|2
1673132400000|2023-01-07 23:00:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|4
1673132700000|2023-01-07 23:05:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|3
1673133000000|2023-01-07 23:10:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|5
1673133300000|2023-01-07 23:15:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|5
1673134200000|2023-01-07 23:30:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|64
1673134500000|2023-01-07 23:35:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|12
1673135400000|2023-01-07 23:50:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|6
1673136000000|2023-01-08 00:00:00|7.68|7.48|7.67|7.47|7.68|7.48|7.67|7.47|12
1673136300000|2023-01-08 00:05:00|7.68|7.48|7.67|7.47|7.69|7.49|7.67|7.47|32
1673136600000|2023-01-08 00:10:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1673136900000|2023-01-08 00:15:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|15
1673137200000|2023-01-08 00:20:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|20
1673137500000|2023-01-08 00:25:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|3
1673137800000|2023-01-08 00:30:00|7.63|7.43|7.6|7.4|7.63|7.43|7.59|7.39|18
1673138100000|2023-01-08 00:35:00|7.59|7.39|7.57|7.37|7.61|7.41|7.57|7.37|11
1673138400000|2023-01-08 00:40:00|7.56|7.36|7.6|7.4|7.6|7.4|7.55|7.35|39
1673138700000|2023-01-08 00:45:00|7.59|7.39|7.62|7.42|7.62|7.42|7.57|7.37|18
1673139000000|2023-01-08 00:50:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|18
1673139300000|2023-01-08 00:55:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|24
1673139600000|2023-01-08 01:00:00|7.61|7.41|7.59|7.39|7.61|7.41|7.59|7.39|13
1673139900000|2023-01-08 01:05:00|7.58|7.38|7.61|7.41|7.61|7.41|7.58|7.38|4
1673140200000|2023-01-08 01:10:00|7.62|7.42|7.62|7.42|7.62|7.42|7.62|7.42|1
1673141100000|2023-01-08 01:25:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|7
1673141400000|2023-01-08 01:30:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|17
1673141700000|2023-01-08 01:35:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|24
1673142000000|2023-01-08 01:40:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|7
1673142300000|2023-01-08 01:45:00|7.62|7.42|7.63|7.43|7.64|7.44|7.62|7.42|6
1673142600000|2023-01-08 01:50:00|7.64|7.44|7.64|7.44|7.64|7.44|7.63|7.43|15
1673142900000|2023-01-08 01:55:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|3
1673143200000|2023-01-08 02:00:00|7.64|7.44|7.64|7.44|7.65|7.45|7.63|7.43|7
1673143500000|2023-01-08 02:05:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|9
1673144700000|2023-01-08 02:25:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|5
1673145000000|2023-01-08 02:30:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|4
1673145300000|2023-01-08 02:35:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|12
1673145600000|2023-01-08 02:40:00|7.59|7.39|7.6|7.4|7.6|7.4|7.59|7.39|4
1673146500000|2023-01-08 02:55:00|7.61|7.41|7.61|7.41|7.61|7.41|7.61|7.41|1
1673146800000|2023-01-08 03:00:00|7.62|7.42|7.62|7.42|7.62|7.42|7.62|7.42|1
1673147100000|2023-01-08 03:05:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|14
1673147400000|2023-01-08 03:10:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|15
1673147700000|2023-01-08 03:15:00|7.64|7.44|7.63|7.43|7.64|7.44|7.63|7.43|4
1673148300000|2023-01-08 03:25:00|7.64|7.44|7.65|7.45|7.65|7.45|7.63|7.43|4
1673148600000|2023-01-08 03:30:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1673149200000|2023-01-08 03:40:00|7.65|7.45|7.65|7.45|7.65|7.45|7.65|7.45|1
1673149500000|2023-01-08 03:45:00|7.64|7.44|7.66|7.46|7.66|7.46|7.64|7.44|5
1673149800000|2023-01-08 03:50:00|7.65|7.45|7.66|7.46|7.66|7.46|7.64|7.44|26
1673150400000|2023-01-08 04:00:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|2
1673150700000|2023-01-08 04:05:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|4
1673151000000|2023-01-08 04:10:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|16
1673151900000|2023-01-08 04:25:00|7.65|7.45|7.64|7.44|7.65|7.45|7.63|7.43|6
1673152200000|2023-01-08 04:30:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|2
1673152500000|2023-01-08 04:35:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|23
1673152800000|2023-01-08 04:40:00|7.64|7.44|7.64|7.44|7.64|7.44|7.63|7.43|57
1673153100000|2023-01-08 04:45:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|2
1673153400000|2023-01-08 04:50:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|35
1673153700000|2023-01-08 04:55:00|7.64|7.44|7.63|7.43|7.64|7.44|7.63|7.43|58
1673154000000|2023-01-08 05:00:00|7.64|7.44|7.65|7.45|7.65|7.45|7.63|7.43|14
1673155500000|2023-01-08 05:25:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1673155800000|2023-01-08 05:30:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|2
1673156100000|2023-01-08 05:35:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|6
1673156400000|2023-01-08 05:40:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|5
1673156700000|2023-01-08 05:45:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1673157600000|2023-01-08 06:00:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|2
1673158800000|2023-01-08 06:20:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1673160300000|2023-01-08 06:45:00|7.62|7.42|7.62|7.42|7.62|7.42|7.62|7.42|1
1673160600000|2023-01-08 06:50:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1673160900000|2023-01-08 06:55:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|3
1673161200000|2023-01-08 07:00:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|5
1673162700000|2023-01-08 07:25:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1673163000000|2023-01-08 07:30:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|4
1673163600000|2023-01-08 07:40:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1673163900000|2023-01-08 07:45:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|5
1673164200000|2023-01-08 07:50:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1673165700000|2023-01-08 08:15:00|7.62|7.42|7.62|7.42|7.62|7.42|7.62|7.42|1
1673166300000|2023-01-08 08:25:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|3
1673166600000|2023-01-08 08:30:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|10
1673166900000|2023-01-08 08:35:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|10
1673167200000|2023-01-08 08:40:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|15
1673167500000|2023-01-08 08:45:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|2
1673167800000|2023-01-08 08:50:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|2
1673168400000|2023-01-08 09:00:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1673168700000|2023-01-08 09:05:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1673169000000|2023-01-08 09:10:00|7.65|7.45|7.65|7.45|7.65|7.45|7.65|7.45|1
1673169900000|2023-01-08 09:25:00|7.66|7.46|7.67|7.47|7.67|7.47|7.66|7.46|4
1673170200000|2023-01-08 09:30:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|9
1673170500000|2023-01-08 09:35:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|9
1673170800000|2023-01-08 09:40:00|7.66|7.46|7.65|7.45|7.67|7.47|7.65|7.45|30
1673171100000|2023-01-08 09:45:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|4
1673171400000|2023-01-08 09:50:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1673171700000|2023-01-08 09:55:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|9
1673172000000|2023-01-08 10:00:00|7.64|7.44|7.66|7.46|7.66|7.46|7.64|7.44|3
1673172600000|2023-01-08 10:10:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|7
1673173200000|2023-01-08 10:20:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1673174100000|2023-01-08 10:35:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1673174700000|2023-01-08 10:45:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1673175300000|2023-01-08 10:55:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1673175600000|2023-01-08 11:00:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1673175900000|2023-01-08 11:05:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|3
1673176500000|2023-01-08 11:15:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|9
1673176800000|2023-01-08 11:20:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|32
1673177400000|2023-01-08 11:30:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|7
1673177700000|2023-01-08 11:35:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|4
1673178000000|2023-01-08 11:40:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|2
1673178300000|2023-01-08 11:45:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|11
1673178600000|2023-01-08 11:50:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|2
1673178900000|2023-01-08 11:55:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|5
1673179200000|2023-01-08 12:00:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1673179500000|2023-01-08 12:05:00|7.65|7.45|7.65|7.45|7.65|7.45|7.65|7.45|1
1673179800000|2023-01-08 12:10:00|7.66|7.46|7.68|7.48|7.68|7.48|7.65|7.45|9
1673180100000|2023-01-08 12:15:00|7.69|7.49|7.69|7.49|7.69|7.49|7.69|7.49|1
1673180400000|2023-01-08 12:20:00|7.68|7.48|7.68|7.48|7.68|7.48|7.67|7.47|5
1673180700000|2023-01-08 12:25:00|7.67|7.47|7.66|7.46|7.68|7.48|7.66|7.46|12
1673181000000|2023-01-08 12:30:00|7.67|7.47|7.65|7.45|7.67|7.47|7.65|7.45|17
1673181300000|2023-01-08 12:35:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|14
1673181600000|2023-01-08 12:40:00|7.66|7.46|7.65|7.45|7.66|7.46|7.64|7.44|10
1673181900000|2023-01-08 12:45:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|3
1673182200000|2023-01-08 12:50:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1673183100000|2023-01-08 13:05:00|7.62|7.42|7.62|7.42|7.63|7.43|7.62|7.42|11
1673183400000|2023-01-08 13:10:00|7.63|7.43|7.62|7.42|7.63|7.43|7.62|7.42|24
1673183700000|2023-01-08 13:15:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|2
1673184300000|2023-01-08 13:25:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|21
1673185500000|2023-01-08 13:45:00|7.64|7.44|7.63|7.43|7.64|7.44|7.63|7.43|4
1673185800000|2023-01-08 13:50:00|7.62|7.42|7.62|7.42|7.63|7.43|7.61|7.41|7
1673186100000|2023-01-08 13:55:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|6
1673186400000|2023-01-08 14:00:00|7.61|7.41|7.62|7.42|7.62|7.42|7.61|7.41|2
1673186700000|2023-01-08 14:05:00|7.61|7.41|7.61|7.41|7.61|7.41|7.61|7.41|1
1673187300000|2023-01-08 14:15:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|2
1673187600000|2023-01-08 14:20:00|7.62|7.42|7.62|7.42|7.62|7.42|7.62|7.42|1
1673187900000|2023-01-08 14:25:00|7.63|7.43|7.64|7.44|7.64|7.44|7.63|7.43|2
1673188200000|2023-01-08 14:30:00|7.63|7.43|7.63|7.43|7.63|7.43|7.62|7.42|11
1673188500000|2023-01-08 14:35:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|10
1673188800000|2023-01-08 14:40:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|21
1673189100000|2023-01-08 14:45:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|6
1673189400000|2023-01-08 14:50:00|7.65|7.45|7.65|7.45|7.65|7.45|7.65|7.45|1
1673189700000|2023-01-08 14:55:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|5
1673190000000|2023-01-08 15:00:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|16
1673190300000|2023-01-08 15:05:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|3
1673190600000|2023-01-08 15:10:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|8
1673191200000|2023-01-08 15:20:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|2
1673191500000|2023-01-08 15:25:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1673191800000|2023-01-08 15:30:00|7.63|7.43|7.63|7.43|7.63|7.43|7.63|7.43|1
1673192400000|2023-01-08 15:40:00|7.62|7.42|7.63|7.43|7.63|7.43|7.62|7.42|2
1673192700000|2023-01-08 15:45:00|7.64|7.44|7.66|7.46|7.67|7.47|7.63|7.43|17
1673193000000|2023-01-08 15:50:00|7.67|7.47|7.67|7.47|7.68|7.48|7.66|7.46|15
1673193300000|2023-01-08 15:55:00|7.68|7.48|7.67|7.47|7.68|7.48|7.66|7.46|18
1673193600000|2023-01-08 16:00:00|7.68|7.48|7.64|7.44|7.68|7.48|7.63|7.43|33
1673193900000|2023-01-08 16:05:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|11
1673194200000|2023-01-08 16:10:00|7.64|7.44|7.62|7.42|7.64|7.44|7.62|7.42|15
1673194500000|2023-01-08 16:15:00|7.61|7.41|7.62|7.42|7.63|7.43|7.61|7.41|8
1673194800000|2023-01-08 16:20:00|7.63|7.43|7.62|7.42|7.64|7.44|7.62|7.42|14
1673195100000|2023-01-08 16:25:00|7.63|7.43|7.6|7.4|7.63|7.43|7.6|7.4|62
1673195400000|2023-01-08 16:30:00|7.61|7.41|7.61|7.41|7.61|7.41|7.6|7.4|15
1673195700000|2023-01-08 16:35:00|7.6|7.4|7.6|7.4|7.61|7.41|7.59|7.39|15
1673196000000|2023-01-08 16:40:00|7.61|7.41|7.61|7.41|7.62|7.42|7.61|7.41|5
1673196300000|2023-01-08 16:45:00|7.62|7.42|7.63|7.43|7.63|7.43|7.61|7.41|8
1673196600000|2023-01-08 16:50:00|7.64|7.44|7.66|7.46|7.66|7.46|7.63|7.43|25
1673196900000|2023-01-08 16:55:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|14
1673197200000|2023-01-08 17:00:00|7.67|7.47|7.66|7.46|7.67|7.47|7.66|7.46|6
1673197500000|2023-01-08 17:05:00|7.67|7.47|7.67|7.47|7.67|7.47|7.67|7.47|1
1673197800000|2023-01-08 17:10:00|7.68|7.48|7.7|7.5|7.7|7.5|7.67|7.47|15
1673198100000|2023-01-08 17:15:00|7.69|7.49|7.68|7.48|7.7|7.5|7.68|7.48|12
1673198400000|2023-01-08 17:20:00|7.67|7.47|7.68|7.48|7.68|7.48|7.66|7.46|16
1673198700000|2023-01-08 17:25:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|10
1673199000000|2023-01-08 17:30:00|7.67|7.47|7.67|7.47|7.68|7.48|7.66|7.46|11
1673199300000|2023-01-08 17:35:00|7.66|7.46|7.68|7.48|7.68|7.48|7.66|7.46|13
1673199600000|2023-01-08 17:40:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|6
1673199900000|2023-01-08 17:45:00|7.67|7.47|7.68|7.48|7.68|7.48|7.67|7.47|6
1673200200000|2023-01-08 17:50:00|7.67|7.47|7.66|7.46|7.68|7.48|7.66|7.46|6
1673200500000|2023-01-08 17:55:00|7.67|7.47|7.67|7.47|7.67|7.47|7.66|7.46|9
1673200800000|2023-01-08 18:00:00|7.66|7.46|7.65|7.45|7.66|7.46|7.64|7.44|8
1673201100000|2023-01-08 18:05:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1673201400000|2023-01-08 18:10:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|10
1673201700000|2023-01-08 18:15:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|3
1673202000000|2023-01-08 18:20:00|7.64|7.44|7.64|7.44|7.65|7.45|7.64|7.44|3
1673202300000|2023-01-08 18:25:00|7.65|7.45|7.65|7.45|7.65|7.45|7.65|7.45|1
1673202600000|2023-01-08 18:30:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|2
1673202900000|2023-01-08 18:35:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1673203200000|2023-01-08 18:40:00|7.63|7.43|7.63|7.43|7.64|7.44|7.63|7.43|11
1673203500000|2023-01-08 18:45:00|7.62|7.42|7.63|7.43|7.63|7.43|7.61|7.41|6
1673204100000|2023-01-08 18:55:00|7.62|7.42|7.64|7.44|7.64|7.44|7.62|7.42|3
1673204400000|2023-01-08 19:00:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|3
1673204700000|2023-01-08 19:05:00|7.64|7.44|7.65|7.45|7.65|7.45|7.64|7.44|8
1673205300000|2023-01-08 19:15:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1673205600000|2023-01-08 19:20:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|5
1673206200000|2023-01-08 19:30:00|7.64|7.44|7.64|7.44|7.64|7.44|7.64|7.44|1
1673206500000|2023-01-08 19:35:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|11
1673207100000|2023-01-08 19:45:00|7.66|7.46|7.66|7.46|7.66|7.46|7.66|7.46|1
1673207400000|2023-01-08 19:50:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|2
1673207700000|2023-01-08 19:55:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|29
1673208000000|2023-01-08 20:00:00|7.66|7.46|7.69|7.49|7.71|7.51|7.65|7.45|32
1673208300000|2023-01-08 20:05:00|7.7|7.5|7.72|7.52|7.73|7.53|7.68|7.48|31
1673208600000|2023-01-08 20:10:00|7.73|7.53|7.74|7.54|7.76|7.56|7.71|7.51|36
1673208900000|2023-01-08 20:15:00|7.75|7.55|7.72|7.52|7.75|7.55|7.71|7.51|26
1673209200000|2023-01-08 20:20:00|7.73|7.53|7.71|7.51|7.73|7.53|7.71|7.51|41
1673209500000|2023-01-08 20:25:00|7.72|7.52|7.7|7.5|7.72|7.52|7.7|7.5|25
1673209800000|2023-01-08 20:30:00|7.71|7.51|7.83|7.43|7.83|7.52|7.7|7.42|24
1673210100000|2023-01-08 20:35:00|7.82|7.42|7.85|7.45|7.86|7.46|7.82|7.42|24
1673210400000|2023-01-08 20:40:00|7.84|7.44|7.84|7.44|7.85|7.45|7.83|7.43|15
1673210700000|2023-01-08 20:45:00|7.85|7.45|7.86|7.46|7.86|7.46|7.84|7.44|24
1673211000000|2023-01-08 20:50:00|7.85|7.45|7.87|7.47|7.87|7.47|7.85|7.45|19
1673211300000|2023-01-08 20:55:00|7.86|7.46|7.86|7.46|7.87|7.47|7.86|7.46|5
1673211600000|2023-01-08 21:00:00|7.85|7.45|7.85|7.45|7.86|7.46|7.84|7.44|33
1673211900000|2023-01-08 21:05:00|7.86|7.46|7.86|7.46|7.87|7.47|7.86|7.46|5
1673212200000|2023-01-08 21:10:00|7.85|7.45|7.85|7.45|7.86|7.46|7.85|7.45|13
1673212500000|2023-01-08 21:15:00|7.84|7.44|7.84|7.44|7.85|7.45|7.83|7.43|9
1673212800000|2023-01-08 21:20:00|7.85|7.45|7.84|7.44|7.85|7.45|7.84|7.44|2
1673213100000|2023-01-08 21:25:00|7.85|7.45|7.85|7.45|7.86|7.46|7.85|7.45|5
1673213400000|2023-01-08 21:30:00|7.84|7.44|7.85|7.45|7.85|7.45|7.84|7.44|8
1673213700000|2023-01-08 21:35:00|7.84|7.44|7.85|7.45|7.86|7.46|7.84|7.44|14
1673214000000|2023-01-08 21:40:00|7.86|7.46|7.86|7.46|7.86|7.46|7.85|7.45|7
1673214300000|2023-01-08 21:45:00|7.87|7.47|7.85|7.45|7.87|7.47|7.85|7.45|9
1673214600000|2023-01-08 21:50:00|7.86|7.46|7.85|7.45|7.86|7.46|7.84|7.44|18
1673214900000|2023-01-08 21:55:00|7.84|7.44|7.85|7.45|7.85|7.45|7.84|7.44|16
1673215200000|2023-01-08 22:00:00|7.84|7.44|7.86|7.46|7.86|7.46|7.84|7.44|21
1673215500000|2023-01-08 22:05:00|7.87|7.47|7.86|7.46|7.87|7.47|7.86|7.46|18
1673215800000|2023-01-08 22:10:00|7.85|7.45|7.74|7.54|7.86|7.55|7.74|7.44|45
1673216100000|2023-01-08 22:15:00|7.75|7.55|7.75|7.55|7.75|7.55|7.74|7.54|71
1673216400000|2023-01-08 22:20:00|7.76|7.56|7.76|7.56|7.76|7.56|7.76|7.56|1
1673216700000|2023-01-08 22:25:00|7.75|7.55|7.76|7.56|7.76|7.56|7.75|7.55|2
1673217000000|2023-01-08 22:30:00|7.75|7.55|7.75|7.55|7.76|7.56|7.75|7.55|5
1673217300000|2023-01-08 22:35:00|7.76|7.56|7.76|7.56|7.76|7.56|7.75|7.55|13
1673217600000|2023-01-08 22:40:00|7.77|7.57|7.76|7.56|7.77|7.57|7.76|7.56|48
1673218200000|2023-01-08 22:50:00|7.77|7.57|7.78|7.58|7.78|7.58|7.76|7.56|14
1673218500000|2023-01-08 22:55:00|7.77|7.57|7.77|7.57|7.78|7.58|7.77|7.57|77
1673218800000|2023-01-08 23:00:00|7.78|7.58|7.8|7.6|7.8|7.6|7.78|7.58|63
1673219100000|2023-01-08 23:05:00|7.81|7.61|7.82|7.62|7.85|7.65|7.8|7.6|68
1673219400000|2023-01-08 23:10:00|7.81|7.61|7.8|7.6|7.82|7.62|7.79|7.59|154
1673219700000|2023-01-08 23:15:00|7.81|7.61|7.81|7.61|7.81|7.61|7.79|7.59|89
1673220000000|2023-01-08 23:20:00|7.8|7.6|7.79|7.59|7.81|7.61|7.79|7.59|46
1673220300000|2023-01-08 23:25:00|7.78|7.58|7.8|7.6|7.8|7.6|7.77|7.57|31
1673220600000|2023-01-08 23:30:00|7.81|7.61|7.8|7.6|7.81|7.61|7.8|7.6|50
1673220900000|2023-01-08 23:35:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|25
1673221200000|2023-01-08 23:40:00|7.82|7.62|7.8|7.6|7.83|7.63|7.8|7.6|31
1673221500000|2023-01-08 23:45:00|7.81|7.61|7.81|7.61|7.82|7.62|7.81|7.61|35
1673221800000|2023-01-08 23:50:00|7.82|7.62|7.81|7.61|7.82|7.62|7.8|7.6|54
1673222100000|2023-01-08 23:55:00|7.82|7.62|7.83|7.63|7.86|7.66|7.8|7.6|108
1673222400000|2023-01-09 00:00:00|7.82|7.62|7.86|7.66|7.87|7.67|7.82|7.62|149
1673222700000|2023-01-09 00:05:00|7.85|7.65|7.87|7.67|7.87|7.67|7.84|7.64|79
1673223000000|2023-01-09 00:10:00|7.86|7.66|7.87|7.67|7.89|7.69|7.86|7.66|92
1673223300000|2023-01-09 00:15:00|7.86|7.66|7.83|7.63|7.87|7.67|7.83|7.63|66
1673223600000|2023-01-09 00:20:00|7.84|7.64|7.83|7.63|7.84|7.64|7.82|7.62|114
1673223900000|2023-01-09 00:25:00|7.84|7.64|7.84|7.64|7.84|7.64|7.83|7.63|29
1673224200000|2023-01-09 00:30:00|7.83|7.63|7.86|7.66|7.86|7.66|7.83|7.63|52
1673224500000|2023-01-09 00:35:00|7.85|7.65|7.86|7.66|7.86|7.66|7.85|7.65|46
1673224800000|2023-01-09 00:40:00|7.87|7.67|7.88|7.68|7.88|7.68|7.87|7.67|54
1673225100000|2023-01-09 00:45:00|7.87|7.67|7.88|7.68|7.9|7.7|7.87|7.67|102
1673225400000|2023-01-09 00:50:00|7.89|7.69|7.88|7.68|7.89|7.69|7.88|7.68|12
1673225700000|2023-01-09 00:55:00|7.87|7.67|7.9|7.7|7.91|7.71|7.86|7.66|66
1673226000000|2023-01-09 01:00:00|7.89|7.69|7.91|7.71|7.92|7.72|7.89|7.69|95
1673226300000|2023-01-09 01:05:00|7.92|7.72|7.89|7.69|7.92|7.72|7.89|7.69|20
1673226600000|2023-01-09 01:10:00|7.88|7.68|7.88|7.68|7.89|7.69|7.87|7.67|65
1673226900000|2023-01-09 01:15:00|7.87|7.67|7.88|7.68|7.88|7.68|7.87|7.67|12
1673227200000|2023-01-09 01:20:00|7.89|7.69|7.88|7.68|7.89|7.69|7.88|7.68|44
1673227500000|2023-01-09 01:25:00|7.89|7.69|7.91|7.71|7.91|7.71|7.88|7.68|67
1673227800000|2023-01-09 01:30:00|7.92|7.72|7.92|7.72|7.92|7.72|7.91|7.71|37
1673228100000|2023-01-09 01:35:00|7.91|7.71|7.95|7.75|7.97|7.77|7.91|7.71|53
1673228400000|2023-01-09 01:40:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|75
1673228700000|2023-01-09 01:45:00|7.95|7.75|7.95|7.75|7.95|7.75|7.94|7.74|27
1673229000000|2023-01-09 01:50:00|7.96|7.76|7.97|7.77|7.97|7.77|7.94|7.74|64
1673229300000|2023-01-09 01:55:00|7.98|7.78|7.96|7.76|7.98|7.78|7.96|7.76|47
1673229600000|2023-01-09 02:00:00|7.97|7.77|7.98|7.78|7.98|7.78|7.95|7.75|50
1673229900000|2023-01-09 02:05:00|7.97|7.77|8|7.8|8|7.8|7.97|7.77|48
1673230200000|2023-01-09 02:10:00|7.99|7.79|8.01|7.81|8.02|7.82|7.99|7.79|83
1673230500000|2023-01-09 02:15:00|8|7.8|8|7.8|8.01|7.81|7.99|7.79|27
1673230800000|2023-01-09 02:20:00|8.01|7.81|8.02|7.82|8.03|7.83|8|7.8|54
1673231100000|2023-01-09 02:25:00|8.03|7.83|8.05|7.85|8.05|7.85|8.02|7.82|89
1673231400000|2023-01-09 02:30:00|8.06|7.86|8.03|7.83|8.06|7.86|8.02|7.82|92
1673231700000|2023-01-09 02:35:00|8.04|7.84|8.05|7.85|8.05|7.85|8.02|7.82|78
1673232000000|2023-01-09 02:40:00|8.04|7.84|8.05|7.85|8.06|7.86|8.03|7.83|44
1673232300000|2023-01-09 02:45:00|8.06|7.86|8.01|7.81|8.06|7.86|8.01|7.81|72
1673232600000|2023-01-09 02:50:00|8.02|7.82|7.98|7.78|8.02|7.82|7.98|7.78|43
1673232900000|2023-01-09 02:55:00|7.97|7.77|7.98|7.78|7.99|7.79|7.97|7.77|20
1673233200000|2023-01-09 03:00:00|7.99|7.79|7.98|7.78|7.99|7.79|7.97|7.77|52
1673233500000|2023-01-09 03:05:00|7.99|7.79|7.99|7.79|8|7.8|7.98|7.78|33
1673234100000|2023-01-09 03:15:00|8|7.8|8.02|7.82|8.02|7.82|7.99|7.79|39
1673234400000|2023-01-09 03:20:00|8.03|7.83|8.03|7.83|8.04|7.84|8.02|7.82|15
1673234700000|2023-01-09 03:25:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|14
1673235000000|2023-01-09 03:30:00|8.04|7.84|8.03|7.83|8.05|7.85|8.03|7.83|32
1673235300000|2023-01-09 03:35:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|48
1673235600000|2023-01-09 03:40:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|8
1673235900000|2023-01-09 03:45:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|8
1673236200000|2023-01-09 03:50:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|2
1673236500000|2023-01-09 03:55:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|18
1673236800000|2023-01-09 04:00:00|8.06|7.86|8.07|7.87|8.07|7.87|8.05|7.85|44
1673237100000|2023-01-09 04:05:00|8.06|7.86|8.07|7.87|8.08|7.88|8.06|7.86|62
1673237400000|2023-01-09 04:10:00|8.06|7.86|8.07|7.87|8.07|7.87|8.05|7.85|32
1673237700000|2023-01-09 04:15:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|65
1673238000000|2023-01-09 04:20:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|27
1673238300000|2023-01-09 04:25:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|4
1673238600000|2023-01-09 04:30:00|8.06|7.86|8.08|7.88|8.08|7.88|8.06|7.86|41
1673238900000|2023-01-09 04:35:00|8.07|7.87|8.07|7.87|8.08|7.88|8.06|7.86|109
1673239200000|2023-01-09 04:40:00|8.06|7.86|8.07|7.87|8.08|7.88|8.06|7.86|76
1673239500000|2023-01-09 04:45:00|8.08|7.88|8.06|7.86|8.08|7.88|8.06|7.86|11
1673239800000|2023-01-09 04:50:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|7
1673240100000|2023-01-09 04:55:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|21
1673240400000|2023-01-09 05:00:00|8.07|7.87|8.07|7.87|8.07|7.87|8.07|7.87|1
1673240700000|2023-01-09 05:05:00|8.08|7.88|8.08|7.88|8.08|7.88|8.08|7.88|1
1673241000000|2023-01-09 05:10:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|42
1673241300000|2023-01-09 05:15:00|8.11|7.91|8.13|7.93|8.14|7.94|8.11|7.91|49
1673241600000|2023-01-09 05:20:00|8.14|7.94|8.13|7.93|8.14|7.94|8.13|7.93|22
1673241900000|2023-01-09 05:25:00|8.14|7.94|8.11|7.91|8.14|7.94|8.1|7.9|36
1673242200000|2023-01-09 05:30:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|70
1673242500000|2023-01-09 05:35:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|39
1673242800000|2023-01-09 05:40:00|8.11|7.91|8.12|7.92|8.12|7.92|8.1|7.9|60
1673243100000|2023-01-09 05:45:00|8.11|7.91|8.11|7.91|8.12|7.92|8.1|7.9|65
1673243400000|2023-01-09 05:50:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|82
1673243700000|2023-01-09 05:55:00|8.1|7.9|8.09|7.89|8.11|7.91|8.09|7.89|48
1673244000000|2023-01-09 06:00:00|8.1|7.9|8.11|7.91|8.11|7.91|8.09|7.89|68
1673244300000|2023-01-09 06:05:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|59
1673244600000|2023-01-09 06:10:00|8.11|7.91|8.08|7.88|8.12|7.92|8.08|7.88|88
1673244900000|2023-01-09 06:15:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|5
1673245200000|2023-01-09 06:20:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|4
1673245500000|2023-01-09 06:25:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|35
1673245800000|2023-01-09 06:30:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|38
1673246100000|2023-01-09 06:35:00|8.11|7.91|8.08|7.88|8.11|7.91|8.08|7.88|48
1673246400000|2023-01-09 06:40:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|26
1673246700000|2023-01-09 06:45:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|14
1673247000000|2023-01-09 06:50:00|8.07|7.87|8.06|7.86|8.08|7.88|8.06|7.86|32
1673247300000|2023-01-09 06:55:00|8.07|7.87|8.05|7.85|8.07|7.87|8.04|7.84|39
1673247600000|2023-01-09 07:00:00|8.06|7.86|8.04|7.84|8.06|7.86|8.04|7.84|19
1673247900000|2023-01-09 07:05:00|8.05|7.85|8.04|7.84|8.05|7.85|8.03|7.83|12
1673248200000|2023-01-09 07:10:00|8.05|7.85|8.05|7.85|8.07|7.87|8.05|7.85|15
1673248500000|2023-01-09 07:15:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|21
1673248800000|2023-01-09 07:20:00|8.07|7.87|8.08|7.88|8.08|7.88|8.06|7.86|12
1673249100000|2023-01-09 07:25:00|8.09|7.89|8.08|7.88|8.1|7.9|8.08|7.88|28
1673249400000|2023-01-09 07:30:00|8.09|7.89|8.09|7.89|8.1|7.9|8.08|7.88|19
1673249700000|2023-01-09 07:35:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|9
1673250000000|2023-01-09 07:40:00|8.09|7.89|8.09|7.89|8.1|7.9|8.08|7.88|13
1673250300000|2023-01-09 07:45:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|18
1673251200000|2023-01-09 08:00:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|17
1673251500000|2023-01-09 08:05:00|8.09|7.89|8.09|7.89|8.1|7.9|8.08|7.88|15
1673251800000|2023-01-09 08:10:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|2
1673252400000|2023-01-09 08:20:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|21
1673252700000|2023-01-09 08:25:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|2
1673253000000|2023-01-09 08:30:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|8
1673253300000|2023-01-09 08:35:00|8.07|7.87|8.06|7.86|8.08|7.88|8.06|7.86|30
1673253600000|2023-01-09 08:40:00|8.07|7.87|8.09|7.89|8.09|7.89|8.06|7.86|49
1673253900000|2023-01-09 08:45:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|2
1673254200000|2023-01-09 08:50:00|8.1|7.9|8.08|7.88|8.1|7.9|8.08|7.88|15
1673254500000|2023-01-09 08:55:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|34
1673254800000|2023-01-09 09:00:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|25
1673255100000|2023-01-09 09:05:00|8.1|7.9|8.11|7.91|8.11|7.91|8.09|7.89|10
1673255400000|2023-01-09 09:10:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|13
1673255700000|2023-01-09 09:15:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|65
1673256000000|2023-01-09 09:20:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|42
1673256300000|2023-01-09 09:25:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|14
1673256600000|2023-01-09 09:30:00|8.12|7.92|8.11|7.91|8.12|7.92|8.1|7.9|60
1673256900000|2023-01-09 09:35:00|8.1|7.9|8.13|7.93|8.14|7.94|8.1|7.9|52
1673257200000|2023-01-09 09:40:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|50
1673257500000|2023-01-09 09:45:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|56
1673257800000|2023-01-09 09:50:00|8.12|7.92|8.11|7.91|8.13|7.93|8.11|7.91|90
1673258100000|2023-01-09 09:55:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|4
1673258400000|2023-01-09 10:00:00|8.1|7.9|8.09|7.89|8.11|7.91|8.09|7.89|64
1673258700000|2023-01-09 10:05:00|8.08|7.88|8.1|7.9|8.1|7.9|8.08|7.88|33
1673259000000|2023-01-09 10:10:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|17
1673259300000|2023-01-09 10:15:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|54
1673259600000|2023-01-09 10:20:00|8.1|7.9|8.1|7.9|8.12|7.92|8.1|7.9|73
1673259900000|2023-01-09 10:25:00|8.11|7.91|8.12|7.92|8.14|7.94|8.1|7.9|72
1673260200000|2023-01-09 10:30:00|8.13|7.93|8.14|7.94|8.14|7.94|8.12|7.92|54
1673260500000|2023-01-09 10:35:00|8.15|7.95|8.14|7.94|8.15|7.95|8.13|7.93|14
1673260800000|2023-01-09 10:40:00|8.15|7.95|8.13|7.93|8.15|7.95|8.12|7.92|21
1673261100000|2023-01-09 10:45:00|8.12|7.92|8.12|7.92|8.13|7.93|8.11|7.91|33
1673261400000|2023-01-09 10:50:00|8.11|7.91|8.11|7.91|8.12|7.92|8.1|7.9|55
1673261700000|2023-01-09 10:55:00|8.12|7.92|8.09|7.89|8.12|7.92|8.08|7.88|30
1673262000000|2023-01-09 11:00:00|8.08|7.88|8.1|7.9|8.1|7.9|8.08|7.88|51
1673262300000|2023-01-09 11:05:00|8.09|7.89|8.11|7.91|8.12|7.92|8.09|7.89|47
1673262600000|2023-01-09 11:10:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|23
1673262900000|2023-01-09 11:15:00|8.11|7.91|8.09|7.89|8.12|7.92|8.09|7.89|95
1673263200000|2023-01-09 11:20:00|8.08|7.88|8.07|7.87|8.09|7.89|8.07|7.87|60
1673263500000|2023-01-09 11:25:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|63
1673263800000|2023-01-09 11:30:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|43
1673264400000|2023-01-09 11:40:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|43
1673264700000|2023-01-09 11:45:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|24
1673265000000|2023-01-09 11:50:00|8.09|7.89|8.06|7.86|8.09|7.89|8.06|7.86|40
1673265300000|2023-01-09 11:55:00|8.07|7.87|8.05|7.85|8.07|7.87|8.04|7.84|77
1673265600000|2023-01-09 12:00:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|53
1673265900000|2023-01-09 12:05:00|8.05|7.85|8.06|7.86|8.07|7.87|8.05|7.85|68
1673266200000|2023-01-09 12:10:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|29
1673266500000|2023-01-09 12:15:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|64
1673266800000|2023-01-09 12:20:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|47
1673267100000|2023-01-09 12:25:00|8.07|7.87|8.07|7.87|8.08|7.88|8.06|7.86|41
1673267400000|2023-01-09 12:30:00|8.06|7.86|8.04|7.84|8.07|7.87|8.04|7.84|59
1673267700000|2023-01-09 12:35:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|31
1673268000000|2023-01-09 12:40:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|4
1673268300000|2023-01-09 12:45:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|2
1673268600000|2023-01-09 12:50:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|11
1673268900000|2023-01-09 12:55:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|29
1673269200000|2023-01-09 13:00:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|34
1673269500000|2023-01-09 13:05:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|8
1673269800000|2023-01-09 13:10:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|35
1673270100000|2023-01-09 13:15:00|8.11|7.91|8.11|7.91|8.12|7.92|8.1|7.9|87
1673270400000|2023-01-09 13:20:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|47
1673270700000|2023-01-09 13:25:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|124
1673271000000|2023-01-09 13:30:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|20
1673271300000|2023-01-09 13:35:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|60
1673271600000|2023-01-09 13:40:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|3
1673271900000|2023-01-09 13:45:00|8.1|7.9|8.01|7.81|8.11|7.91|8|7.8|78
1673272200000|2023-01-09 13:50:00|8.02|7.82|7.99|7.79|8.02|7.82|7.97|7.77|96
1673272500000|2023-01-09 13:55:00|8|7.8|8.02|7.82|8.02|7.82|7.99|7.79|59
1673272800000|2023-01-09 14:00:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|34
1673273100000|2023-01-09 14:05:00|8.01|7.81|8.01|7.81|8.02|7.82|7.98|7.78|41
1673273400000|2023-01-09 14:10:00|8|7.8|8.02|7.82|8.03|7.83|8|7.8|61
1673273700000|2023-01-09 14:15:00|8.03|7.83|8.04|7.84|8.05|7.85|8.01|7.81|54
1673274000000|2023-01-09 14:20:00|8.05|7.85|8.06|7.86|8.07|7.87|8.04|7.84|50
1673274300000|2023-01-09 14:25:00|8.07|7.87|8.05|7.85|8.07|7.87|8.04|7.84|79
1673274600000|2023-01-09 14:30:00|8.06|7.86|8.05|7.85|8.09|7.89|8.04|7.84|148
1673274900000|2023-01-09 14:35:00|8.04|7.84|8.05|7.85|8.06|7.86|8.03|7.83|84
1673275200000|2023-01-09 14:40:00|8.06|7.86|8.08|7.88|8.09|7.89|8.05|7.85|55
1673275500000|2023-01-09 14:45:00|8.09|7.89|8.08|7.88|8.1|7.9|8.08|7.88|84
1673275800000|2023-01-09 14:50:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|84
1673276100000|2023-01-09 14:55:00|8.07|7.87|8.08|7.88|8.1|7.9|8.07|7.87|40
1673276400000|2023-01-09 15:00:00|8.09|7.89|8.1|7.9|8.11|7.91|8.09|7.89|68
1673276700000|2023-01-09 15:05:00|8.11|7.91|8.1|7.9|8.13|7.93|8.09|7.89|70
1673277000000|2023-01-09 15:10:00|8.09|7.89|8.08|7.88|8.11|7.91|8.07|7.87|32
1673277300000|2023-01-09 15:15:00|8.09|7.89|8.07|7.87|8.09|7.89|8.07|7.87|43
1673277600000|2023-01-09 15:20:00|8.08|7.88|8.06|7.86|8.08|7.88|8.04|7.84|35
1673277900000|2023-01-09 15:25:00|8.05|7.85|8.06|7.86|8.07|7.87|8.05|7.85|28
1673278200000|2023-01-09 15:30:00|8.07|7.87|8.08|7.88|8.08|7.88|8.06|7.86|30
1673278500000|2023-01-09 15:35:00|8.07|7.87|8.08|7.88|8.09|7.89|8.07|7.87|24
1673278800000|2023-01-09 15:40:00|8.09|7.89|8.11|7.91|8.12|7.92|8.08|7.88|75
1673279100000|2023-01-09 15:45:00|8.12|7.92|8.13|7.93|8.13|7.93|8.11|7.91|86
1673279400000|2023-01-09 15:50:00|8.12|7.92|8.14|7.94|8.15|7.95|8.12|7.92|61
1673279700000|2023-01-09 15:55:00|8.13|7.93|8.12|7.92|8.13|7.93|8.11|7.91|12
1673280000000|2023-01-09 16:00:00|8.13|7.93|8.13|7.93|8.15|7.95|8.12|7.92|31
1673280300000|2023-01-09 16:05:00|8.14|7.94|8.14|7.94|8.15|7.95|8.13|7.93|47
1673280600000|2023-01-09 16:10:00|8.15|7.95|8.15|7.95|8.15|7.95|8.14|7.94|35
1673280900000|2023-01-09 16:15:00|8.16|7.96|8.13|7.93|8.16|7.96|8.13|7.93|16
1673281200000|2023-01-09 16:20:00|8.12|7.92|8.15|7.95|8.15|7.95|8.12|7.92|30
1673281500000|2023-01-09 16:25:00|8.16|7.96|8.13|7.93|8.16|7.96|8.13|7.93|30
1673281800000|2023-01-09 16:30:00|8.14|7.94|8.15|7.95|8.16|7.96|8.14|7.94|12
1673282100000|2023-01-09 16:35:00|8.16|7.96|8.11|7.91|8.16|7.96|8.11|7.91|30
1673282400000|2023-01-09 16:40:00|8.12|7.92|8.13|7.93|8.14|7.94|8.11|7.91|22
1673282700000|2023-01-09 16:45:00|8.14|7.94|8.15|7.95|8.15|7.95|8.11|7.91|34
1673283000000|2023-01-09 16:50:00|8.14|7.94|8.16|7.96|8.16|7.96|8.14|7.94|27
1673283300000|2023-01-09 16:55:00|8.15|7.95|8.13|7.93|8.16|7.96|8.12|7.92|59
1673283600000|2023-01-09 17:00:00|8.14|7.94|8.11|7.91|8.14|7.94|8.1|7.9|26
1673283900000|2023-01-09 17:05:00|8.1|7.9|8.12|7.92|8.13|7.93|8.1|7.9|29
1673284200000|2023-01-09 17:10:00|8.13|7.93|8.16|7.96|8.17|7.97|8.12|7.92|32
1673284500000|2023-01-09 17:15:00|8.17|7.97|8.18|7.98|8.18|7.98|8.16|7.96|34
1673284800000|2023-01-09 17:20:00|8.19|7.99|8.18|7.98|8.19|7.99|8.18|7.98|22
1673285100000|2023-01-09 17:25:00|8.17|7.97|8.15|7.95|8.17|7.97|8.14|7.94|17
1673285400000|2023-01-09 17:30:00|8.14|7.94|8.13|7.93|8.15|7.95|8.13|7.93|48
1673285700000|2023-01-09 17:35:00|8.14|7.94|8.13|7.93|8.16|7.96|8.13|7.93|52
1673286000000|2023-01-09 17:40:00|8.12|7.92|8.12|7.92|8.14|7.94|8.12|7.92|31
1673286300000|2023-01-09 17:45:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|13
1673286600000|2023-01-09 17:50:00|8.12|7.92|8.15|7.95|8.15|7.95|8.11|7.91|36
1673286900000|2023-01-09 17:55:00|8.16|7.96|8.15|7.95|8.16|7.96|8.15|7.95|36
1673287200000|2023-01-09 18:00:00|8.16|7.96|8.17|7.97|8.17|7.97|8.15|7.95|16
1673287500000|2023-01-09 18:05:00|8.18|7.98|8.16|7.96|8.18|7.98|8.15|7.95|39
1673287800000|2023-01-09 18:10:00|8.15|7.95|8.17|7.97|8.18|7.98|8.15|7.95|61
1673288100000|2023-01-09 18:15:00|8.18|7.98|8.15|7.95|8.18|7.98|8.14|7.94|38
1673288400000|2023-01-09 18:20:00|8.14|7.94|8.16|7.96|8.16|7.96|8.14|7.94|91
1673288700000|2023-01-09 18:25:00|8.15|7.95|8.13|7.93|8.16|7.96|8.13|7.93|105
1673289000000|2023-01-09 18:30:00|8.14|7.94|8.14|7.94|8.15|7.95|8.13|7.93|31
1673289300000|2023-01-09 18:35:00|8.13|7.93|8.07|7.87|8.14|7.94|8.05|7.85|91
1673289600000|2023-01-09 18:40:00|8.06|7.86|8.07|7.87|8.08|7.88|8.05|7.85|66
1673289900000|2023-01-09 18:45:00|8.08|7.88|8.09|7.89|8.11|7.91|8.08|7.88|66
1673290200000|2023-01-09 18:50:00|8.08|7.88|8.08|7.88|8.09|7.89|8.06|7.86|139
1673290500000|2023-01-09 18:55:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|60
1673290800000|2023-01-09 19:00:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|35
1673291100000|2023-01-09 19:05:00|8.06|7.86|8.07|7.87|8.08|7.88|8.04|7.84|62
1673291400000|2023-01-09 19:10:00|8.08|7.88|8.07|7.87|8.08|7.88|8.05|7.85|50
1673291700000|2023-01-09 19:15:00|8.06|7.86|8.08|7.88|8.08|7.88|8.06|7.86|9
1673292000000|2023-01-09 19:20:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|6
1673292300000|2023-01-09 19:25:00|8.07|7.87|8.07|7.87|8.08|7.88|8.06|7.86|31
1673292600000|2023-01-09 19:30:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|25
1673292900000|2023-01-09 19:35:00|8.09|7.89|8.1|7.9|8.1|7.9|8.08|7.88|26
1673293200000|2023-01-09 19:40:00|8.11|7.91|8.1|7.9|8.11|7.91|8.09|7.89|44
1673293500000|2023-01-09 19:45:00|8.09|7.89|8.1|7.9|8.11|7.91|8.09|7.89|54
1673293800000|2023-01-09 19:50:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|50
1673294100000|2023-01-09 19:55:00|8.09|7.89|8.06|7.86|8.1|7.9|8.06|7.86|34
1673294400000|2023-01-09 20:00:00|8.05|7.85|8.04|7.84|8.06|7.86|8.03|7.83|48
1673294700000|2023-01-09 20:05:00|8.03|7.83|8.02|7.82|8.05|7.85|8.01|7.81|68
1673295000000|2023-01-09 20:10:00|8.03|7.83|7.99|7.79|8.03|7.83|7.98|7.78|131
1673295300000|2023-01-09 20:15:00|8|7.8|8.03|7.83|8.04|7.84|7.99|7.79|88
1673295600000|2023-01-09 20:20:00|8.02|7.82|8.04|7.84|8.05|7.85|8.02|7.82|67
1673295900000|2023-01-09 20:25:00|8.05|7.85|8.02|7.82|8.05|7.85|8.02|7.82|64
1673296200000|2023-01-09 20:30:00|8.01|7.81|8.01|7.81|8.02|7.82|7.99|7.79|73
1673296500000|2023-01-09 20:35:00|8|7.8|7.98|7.78|8|7.8|7.97|7.77|53
1673296800000|2023-01-09 20:40:00|7.97|7.77|8|7.8|8|7.8|7.97|7.77|48
1673297100000|2023-01-09 20:45:00|7.99|7.79|7.98|7.78|8|7.8|7.98|7.78|38
1673297400000|2023-01-09 20:50:00|7.97|7.77|7.99|7.79|7.99|7.79|7.96|7.76|111
1673297700000|2023-01-09 20:55:00|7.98|7.78|8|7.8|8|7.8|7.97|7.77|75
1673298000000|2023-01-09 21:00:00|7.99|7.79|8|7.8|8|7.8|7.98|7.78|54
1673298300000|2023-01-09 21:05:00|8.01|7.81|8.03|7.83|8.03|7.83|8.01|7.81|89
1673298600000|2023-01-09 21:10:00|8.04|7.84|8.06|7.86|8.07|7.87|8.03|7.83|47
1673298900000|2023-01-09 21:15:00|8.07|7.87|8.05|7.85|8.08|7.88|8.04|7.84|49
1673299200000|2023-01-09 21:20:00|8.06|7.86|8.07|7.87|8.07|7.87|8.05|7.85|54
1673299500000|2023-01-09 21:25:00|8.06|7.86|8.05|7.85|8.07|7.87|8.05|7.85|40
1673299800000|2023-01-09 21:30:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|117
1673300100000|2023-01-09 21:35:00|8.04|7.84|8.04|7.84|8.06|7.86|8.03|7.83|63
1673300400000|2023-01-09 21:40:00|8.03|7.83|8.04|7.84|8.05|7.85|8.02|7.82|46
1673300700000|2023-01-09 21:45:00|8.05|7.85|8.02|7.82|8.05|7.85|8.02|7.82|18
1673301000000|2023-01-09 21:50:00|8.03|7.83|8.01|7.81|8.04|7.84|8.01|7.81|25
1673301300000|2023-01-09 21:55:00|8|7.8|8.01|7.81|8.02|7.82|8|7.8|10
1673301600000|2023-01-09 22:00:00|8.02|7.82|8.02|7.82|8.02|7.82|8|7.8|13
1673301900000|2023-01-09 22:05:00|8.01|7.81|8.01|7.81|8.02|7.82|8.01|7.81|17
1673302200000|2023-01-09 22:10:00|8.02|7.82|8.04|7.84|8.04|7.84|8.01|7.81|15
1673302500000|2023-01-09 22:15:00|8.05|7.85|8.03|7.83|8.05|7.85|8.03|7.83|3
1673302800000|2023-01-09 22:20:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|17
1673303100000|2023-01-09 22:25:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|2
1673303400000|2023-01-09 22:30:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|4
1673303700000|2023-01-09 22:35:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|96
1673304000000|2023-01-09 22:40:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|4
1673304300000|2023-01-09 22:45:00|8.06|7.86|8.06|7.86|8.06|7.86|8.05|7.85|7
1673304600000|2023-01-09 22:50:00|8.05|7.85|8.04|7.84|8.06|7.86|8.04|7.84|12
1673304900000|2023-01-09 22:55:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|2
1673305200000|2023-01-09 23:00:00|8.03|7.83|8.04|7.84|8.04|7.84|8.02|7.82|22
1673305500000|2023-01-09 23:05:00|8.03|7.83|7.98|7.78|8.04|7.84|7.98|7.78|34
1673305800000|2023-01-09 23:10:00|7.99|7.79|8|7.8|8.01|7.81|7.97|7.77|64
1673306100000|2023-01-09 23:15:00|8.01|7.81|8.01|7.81|8.02|7.82|7.99|7.79|69
1673306400000|2023-01-09 23:20:00|8.02|7.82|8.02|7.82|8.03|7.83|8.02|7.82|5
1673306700000|2023-01-09 23:25:00|8.01|7.81|8.01|7.81|8.02|7.82|8.01|7.81|5
1673307000000|2023-01-09 23:30:00|8.02|7.82|8.04|7.84|8.04|7.84|8.02|7.82|37
1673307300000|2023-01-09 23:35:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|15
1673307600000|2023-01-09 23:40:00|8.06|7.86|8.04|7.84|8.06|7.86|8.04|7.84|17
1673307900000|2023-01-09 23:45:00|8.05|7.85|8.03|7.83|8.06|7.86|8.03|7.83|49
1673308200000|2023-01-09 23:50:00|8.04|7.84|8.05|7.85|8.06|7.86|8.03|7.83|24
1673308500000|2023-01-09 23:55:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|4
1673308800000|2023-01-10 00:00:00|8.04|7.84|8.07|7.87|8.08|7.88|8.03|7.83|50
1673309100000|2023-01-10 00:05:00|8.08|7.88|8.07|7.87|8.08|7.88|8.06|7.86|24
1673309400000|2023-01-10 00:10:00|8.08|7.88|8.07|7.87|8.08|7.88|8.06|7.86|76
1673309700000|2023-01-10 00:15:00|8.07|7.87|8.08|7.88|8.09|7.89|8.05|7.85|62
1673310000000|2023-01-10 00:20:00|8.09|7.89|8.09|7.89|8.1|7.9|8.08|7.88|33
1673310300000|2023-01-10 00:25:00|8.08|7.88|8.1|7.9|8.1|7.9|8.08|7.88|21
1673310600000|2023-01-10 00:30:00|8.09|7.89|8.11|7.91|8.11|7.91|8.09|7.89|61
1673310900000|2023-01-10 00:35:00|8.1|7.9|8.11|7.91|8.12|7.92|8.1|7.9|44
1673311200000|2023-01-10 00:40:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|48
1673311500000|2023-01-10 00:45:00|8.1|7.9|8.1|7.9|8.1|7.9|8.08|7.88|27
1673311800000|2023-01-10 00:50:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|65
1673312100000|2023-01-10 00:55:00|8.1|7.9|8.11|7.91|8.12|7.92|8.09|7.89|78
1673312400000|2023-01-10 01:00:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|24
1673312700000|2023-01-10 01:05:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|12
1673313000000|2023-01-10 01:10:00|8.1|7.9|8.07|7.87|8.11|7.91|8.07|7.87|48
1673313300000|2023-01-10 01:15:00|8.06|7.86|8.09|7.89|8.1|7.9|8.06|7.86|64
1673313600000|2023-01-10 01:20:00|8.08|7.88|8.08|7.88|8.1|7.9|8.08|7.88|25
1673313900000|2023-01-10 01:25:00|8.09|7.89|8.07|7.87|8.09|7.89|8.07|7.87|31
1673314200000|2023-01-10 01:30:00|8.06|7.86|8.06|7.86|8.08|7.88|8.05|7.85|61
1673314500000|2023-01-10 01:35:00|8.07|7.87|8.08|7.88|8.09|7.89|8.07|7.87|70
1673314800000|2023-01-10 01:40:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|46
1673315100000|2023-01-10 01:45:00|8.09|7.89|8.1|7.9|8.11|7.91|8.09|7.89|16
1673315400000|2023-01-10 01:50:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|67
1673315700000|2023-01-10 01:55:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|70
1673316000000|2023-01-10 02:00:00|8.1|7.9|8.11|7.91|8.11|7.91|8.09|7.89|66
1673316300000|2023-01-10 02:05:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|12
1673316600000|2023-01-10 02:10:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|61
1673316900000|2023-01-10 02:15:00|8.11|7.91|8.1|7.9|8.12|7.92|8.1|7.9|72
1673317200000|2023-01-10 02:20:00|8.11|7.91|8.08|7.88|8.11|7.91|8.08|7.88|68
1673317500000|2023-01-10 02:25:00|8.07|7.87|8.06|7.86|8.08|7.88|8.05|7.85|42
1673317800000|2023-01-10 02:30:00|8.05|7.85|8.01|7.81|8.06|7.86|8.01|7.81|61
1673318100000|2023-01-10 02:35:00|8|7.8|7.95|7.75|8.01|7.81|7.94|7.74|40
1673318400000|2023-01-10 02:40:00|7.94|7.74|7.95|7.75|7.96|7.76|7.92|7.72|90
1673318700000|2023-01-10 02:45:00|7.94|7.74|7.98|7.78|7.99|7.79|7.94|7.74|97
1673319000000|2023-01-10 02:50:00|7.99|7.79|7.99|7.79|8|7.8|7.97|7.77|53
1673319300000|2023-01-10 02:55:00|8|7.8|7.99|7.79|8.01|7.81|7.98|7.78|64
1673319600000|2023-01-10 03:00:00|8|7.8|7.99|7.79|8.01|7.81|7.99|7.79|36
1673319900000|2023-01-10 03:05:00|8|7.8|7.97|7.77|8|7.8|7.97|7.77|84
1673320200000|2023-01-10 03:10:00|7.98|7.78|7.99|7.79|8|7.8|7.96|7.76|22
1673320500000|2023-01-10 03:15:00|8|7.8|8.01|7.81|8.01|7.81|7.98|7.78|92
1673320800000|2023-01-10 03:20:00|8|7.8|8.01|7.81|8.02|7.82|8|7.8|50
1673321100000|2023-01-10 03:25:00|8|7.8|8.02|7.82|8.03|7.83|8|7.8|57
1673321400000|2023-01-10 03:30:00|8.03|7.83|8.01|7.81|8.03|7.83|7.99|7.79|67
1673321700000|2023-01-10 03:35:00|8|7.8|8.01|7.81|8.02|7.82|8|7.8|48
1673322000000|2023-01-10 03:40:00|8|7.8|8.02|7.82|8.02|7.82|8|7.8|61
1673322300000|2023-01-10 03:45:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|71
1673322600000|2023-01-10 03:50:00|8.02|7.82|8.03|7.83|8.04|7.84|8.02|7.82|52
1673322900000|2023-01-10 03:55:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|86
1673323200000|2023-01-10 04:00:00|8.04|7.84|8.03|7.83|8.05|7.85|8.03|7.83|102
1673323500000|2023-01-10 04:05:00|8.04|7.84|8.02|7.82|8.04|7.84|8.02|7.82|49
1673323800000|2023-01-10 04:10:00|8.03|7.83|8.04|7.84|8.04|7.84|8.02|7.82|86
1673324100000|2023-01-10 04:15:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|84
1673324400000|2023-01-10 04:20:00|8.03|7.83|8.02|7.82|8.04|7.84|8.02|7.82|60
1673324700000|2023-01-10 04:25:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|49
1673325000000|2023-01-10 04:30:00|8.02|7.82|8.02|7.82|8.03|7.83|8.01|7.81|65
1673325300000|2023-01-10 04:35:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|38
1673325600000|2023-01-10 04:40:00|8.01|7.81|8.03|7.83|8.03|7.83|8.01|7.81|67
1673325900000|2023-01-10 04:45:00|8.04|7.84|8.04|7.84|8.05|7.85|8.03|7.83|89
1673326200000|2023-01-10 04:50:00|8.03|7.83|8.04|7.84|8.06|7.86|8.03|7.83|70
1673326500000|2023-01-10 04:55:00|8.05|7.85|8.06|7.86|8.07|7.87|8.04|7.84|56
1673326800000|2023-01-10 05:00:00|8.07|7.87|8.05|7.85|8.07|7.87|8.05|7.85|81
1673327100000|2023-01-10 05:05:00|8.04|7.84|8.03|7.83|8.05|7.85|8.03|7.83|74
1673327400000|2023-01-10 05:10:00|8.04|7.84|8.04|7.84|8.05|7.85|8.03|7.83|107
1673327700000|2023-01-10 05:15:00|8.03|7.83|8.04|7.84|8.06|7.86|8.03|7.83|34
1673328000000|2023-01-10 05:20:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|58
1673328300000|2023-01-10 05:25:00|8.05|7.85|8.06|7.86|8.06|7.86|8.04|7.84|82
1673328600000|2023-01-10 05:30:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|52
1673328900000|2023-01-10 05:35:00|8.05|7.85|8.05|7.85|8.05|7.85|8.04|7.84|61
1673329200000|2023-01-10 05:40:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|14
1673329500000|2023-01-10 05:45:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|52
1673329800000|2023-01-10 05:50:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|21
1673330100000|2023-01-10 05:55:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|59
1673330400000|2023-01-10 06:00:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|76
1673330700000|2023-01-10 06:05:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|63
1673331000000|2023-01-10 06:10:00|8.08|7.88|8.07|7.87|8.08|7.88|8.06|7.86|18
1673331300000|2023-01-10 06:15:00|8.06|7.86|8.07|7.87|8.08|7.88|8.06|7.86|48
1673331600000|2023-01-10 06:20:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|53
1673331900000|2023-01-10 06:25:00|8.07|7.87|8.06|7.86|8.08|7.88|8.06|7.86|40
1673332200000|2023-01-10 06:30:00|8.05|7.85|8.04|7.84|8.06|7.86|8.04|7.84|36
1673332500000|2023-01-10 06:35:00|8.03|7.83|8.03|7.83|8.04|7.84|8.02|7.82|33
1673332800000|2023-01-10 06:40:00|8.02|7.82|8.03|7.83|8.03|7.83|8.02|7.82|10
1673333100000|2023-01-10 06:45:00|8.04|7.84|8.03|7.83|8.04|7.84|8.02|7.82|50
1673333400000|2023-01-10 06:50:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|9
1673333700000|2023-01-10 06:55:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|22
1673334000000|2023-01-10 07:00:00|8.05|7.85|8.03|7.83|8.05|7.85|8.03|7.83|107
1673334300000|2023-01-10 07:05:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|4
1673334600000|2023-01-10 07:10:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|9
1673334900000|2023-01-10 07:15:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|11
1673335200000|2023-01-10 07:20:00|8.02|7.82|8.02|7.82|8.03|7.83|8.01|7.81|51
1673335500000|2023-01-10 07:25:00|8.01|7.81|8.01|7.81|8.02|7.82|8.01|7.81|39
1673335800000|2023-01-10 07:30:00|8.02|7.82|8.02|7.82|8.02|7.82|8.01|7.81|29
1673336100000|2023-01-10 07:35:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|11
1673336400000|2023-01-10 07:40:00|8.04|7.84|8.04|7.84|8.05|7.85|8.03|7.83|21
1673336700000|2023-01-10 07:45:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|60
1673337000000|2023-01-10 07:50:00|8.03|7.83|8.02|7.82|8.04|7.84|8.02|7.82|62
1673337300000|2023-01-10 07:55:00|8.03|7.83|8.02|7.82|8.03|7.83|8.01|7.81|44
1673337600000|2023-01-10 08:00:00|8.01|7.81|8.01|7.81|8.03|7.83|8.01|7.81|101
1673337900000|2023-01-10 08:05:00|8.02|7.82|8.01|7.81|8.03|7.83|8.01|7.81|92
1673338200000|2023-01-10 08:10:00|8.02|7.82|8|7.8|8.02|7.82|8|7.8|77
1673338500000|2023-01-10 08:15:00|8.01|7.81|8.03|7.83|8.03|7.83|8|7.8|61
1673338800000|2023-01-10 08:20:00|8.02|7.82|8.04|7.84|8.05|7.85|8.02|7.82|85
1673339100000|2023-01-10 08:25:00|8.03|7.83|8.04|7.84|8.05|7.85|8.03|7.83|64
1673339400000|2023-01-10 08:30:00|8.05|7.85|8.04|7.84|8.06|7.86|8.04|7.84|126
1673339700000|2023-01-10 08:35:00|8.05|7.85|8.04|7.84|8.05|7.85|8.03|7.83|26
1673340000000|2023-01-10 08:40:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|34
1673340300000|2023-01-10 08:45:00|8.03|7.83|8.04|7.84|8.05|7.85|8.03|7.83|40
1673340600000|2023-01-10 08:50:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|79
1673340900000|2023-01-10 08:55:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|63
1673341200000|2023-01-10 09:00:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|63
1673341500000|2023-01-10 09:05:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|69
1673341800000|2023-01-10 09:10:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|74
1673342100000|2023-01-10 09:15:00|8.07|7.87|8.08|7.88|8.09|7.89|8.06|7.86|126
1673342400000|2023-01-10 09:20:00|8.09|7.89|8.07|7.87|8.1|7.9|8.07|7.87|65
1673342700000|2023-01-10 09:25:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|39
1673343000000|2023-01-10 09:30:00|8.07|7.87|8.05|7.85|8.08|7.88|8.04|7.84|53
1673343300000|2023-01-10 09:35:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|16
1673343600000|2023-01-10 09:40:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|71
1673343900000|2023-01-10 09:45:00|8.05|7.85|8.06|7.86|8.06|7.86|8.04|7.84|80
1673344200000|2023-01-10 09:50:00|8.05|7.85|8.03|7.83|8.06|7.86|8.03|7.83|41
1673344500000|2023-01-10 09:55:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|9
1673344800000|2023-01-10 10:00:00|8.05|7.85|8.04|7.84|8.05|7.85|8.03|7.83|40
1673345100000|2023-01-10 10:05:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|31
1673345400000|2023-01-10 10:10:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|40
1673345700000|2023-01-10 10:15:00|8.04|7.84|8.02|7.82|8.04|7.84|8.02|7.82|25
1673346000000|2023-01-10 10:20:00|8.03|7.83|8.04|7.84|8.05|7.85|8.02|7.82|24
1673346300000|2023-01-10 10:25:00|8.05|7.85|8.06|7.86|8.06|7.86|8.04|7.84|60
1673346600000|2023-01-10 10:30:00|8.07|7.87|8.04|7.84|8.07|7.87|8.04|7.84|50
1673346900000|2023-01-10 10:35:00|8.05|7.85|8.04|7.84|8.05|7.85|8.03|7.83|40
1673347200000|2023-01-10 10:40:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|19
1673347500000|2023-01-10 10:45:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|28
1673347800000|2023-01-10 10:50:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|66
1673348100000|2023-01-10 10:55:00|8.02|7.82|8.04|7.84|8.04|7.84|8.02|7.82|17
1673348400000|2023-01-10 11:00:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|46
1673348700000|2023-01-10 11:05:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|71
1673349000000|2023-01-10 11:10:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|38
1673349300000|2023-01-10 11:15:00|8.03|7.83|8.03|7.83|8.04|7.84|8.02|7.82|11
1673349600000|2023-01-10 11:20:00|8.02|7.82|8.02|7.82|8.03|7.83|8.02|7.82|61
1673349900000|2023-01-10 11:25:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|36
1673350200000|2023-01-10 11:30:00|8.03|7.83|8.02|7.82|8.03|7.83|8.01|7.81|26
1673350500000|2023-01-10 11:35:00|8.01|7.81|7.99|7.79|8.02|7.82|7.99|7.79|69
1673350800000|2023-01-10 11:40:00|8|7.8|7.98|7.78|8|7.8|7.98|7.78|73
1673351100000|2023-01-10 11:45:00|7.99|7.79|7.99|7.79|8|7.8|7.98|7.78|65
1673351400000|2023-01-10 11:50:00|8|7.8|7.99|7.79|8|7.8|7.98|7.78|20
1673351700000|2023-01-10 11:55:00|7.98|7.78|7.99|7.79|8|7.8|7.98|7.78|40
1673352000000|2023-01-10 12:00:00|7.98|7.78|7.96|7.76|7.99|7.79|7.95|7.75|59
1673352300000|2023-01-10 12:05:00|7.97|7.77|7.98|7.78|7.99|7.79|7.97|7.77|26
1673352600000|2023-01-10 12:10:00|7.99|7.79|7.98|7.78|7.99|7.79|7.97|7.77|66
1673352900000|2023-01-10 12:15:00|7.97|7.77|7.96|7.76|7.98|7.78|7.95|7.75|68
1673353200000|2023-01-10 12:20:00|7.95|7.75|7.95|7.75|7.97|7.77|7.94|7.74|93
1673353500000|2023-01-10 12:25:00|7.96|7.76|7.96|7.76|7.96|7.76|7.94|7.74|77
1673353800000|2023-01-10 12:30:00|7.95|7.75|7.94|7.74|7.96|7.76|7.94|7.74|112
1673354100000|2023-01-10 12:35:00|7.95|7.75|7.96|7.76|7.97|7.77|7.94|7.74|76
1673354400000|2023-01-10 12:40:00|7.97|7.77|7.96|7.76|7.97|7.77|7.95|7.75|32
1673354700000|2023-01-10 12:45:00|7.95|7.75|7.95|7.75|7.96|7.76|7.95|7.75|43
1673355000000|2023-01-10 12:50:00|7.94|7.74|7.95|7.75|7.95|7.75|7.94|7.74|52
1673355300000|2023-01-10 12:55:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|43
1673355600000|2023-01-10 13:00:00|7.93|7.73|7.93|7.73|7.94|7.74|7.93|7.73|19
1673355900000|2023-01-10 13:05:00|7.94|7.74|7.95|7.75|7.96|7.76|7.93|7.73|62
1673356200000|2023-01-10 13:10:00|7.96|7.76|7.94|7.74|7.96|7.76|7.94|7.74|37
1673356500000|2023-01-10 13:15:00|7.95|7.75|7.93|7.73|7.95|7.75|7.93|7.73|43
1673356800000|2023-01-10 13:20:00|7.94|7.74|7.95|7.75|7.96|7.76|7.94|7.74|48
1673357100000|2023-01-10 13:25:00|7.96|7.76|7.96|7.76|7.96|7.76|7.95|7.75|39
1673357400000|2023-01-10 13:30:00|7.95|7.75|7.94|7.74|7.96|7.76|7.94|7.74|64
1673357700000|2023-01-10 13:35:00|7.95|7.75|7.92|7.72|7.95|7.75|7.92|7.72|26
1673358000000|2023-01-10 13:40:00|7.93|7.73|7.93|7.73|7.94|7.74|7.92|7.72|21
1673358300000|2023-01-10 13:45:00|7.93|7.73|7.94|7.74|7.95|7.75|7.93|7.73|64
1673358600000|2023-01-10 13:50:00|7.93|7.73|7.93|7.73|7.93|7.73|7.93|7.73|1
1673358900000|2023-01-10 13:55:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|41
1673359200000|2023-01-10 14:00:00|7.95|7.75|7.96|7.76|7.97|7.77|7.94|7.74|70
1673359500000|2023-01-10 14:05:00|7.97|7.77|7.98|7.78|8|7.8|7.97|7.77|68
1673359800000|2023-01-10 14:10:00|7.99|7.79|7.99|7.79|7.99|7.79|7.96|7.76|29
1673360100000|2023-01-10 14:15:00|7.98|7.78|7.97|7.77|7.98|7.78|7.97|7.77|24
1673360400000|2023-01-10 14:20:00|7.98|7.78|7.96|7.76|7.98|7.78|7.95|7.75|13
1673360700000|2023-01-10 14:25:00|7.95|7.75|7.97|7.77|7.98|7.78|7.95|7.75|39
1673361000000|2023-01-10 14:30:00|7.98|7.78|8|7.8|8.01|7.81|7.97|7.77|97
1673361300000|2023-01-10 14:35:00|8.01|7.81|7.99|7.79|8.01|7.81|7.98|7.78|63
1673361600000|2023-01-10 14:40:00|7.98|7.78|7.97|7.77|7.99|7.79|7.97|7.77|48
1673361900000|2023-01-10 14:45:00|7.98|7.78|7.94|7.74|7.98|7.78|7.94|7.74|13
1673362200000|2023-01-10 14:50:00|7.93|7.73|7.96|7.76|7.96|7.76|7.92|7.72|70
1673362500000|2023-01-10 14:55:00|7.95|7.75|7.97|7.77|7.98|7.78|7.95|7.75|113
1673362800000|2023-01-10 15:00:00|7.96|7.76|7.97|7.77|7.97|7.77|7.95|7.75|102
1673363100000|2023-01-10 15:05:00|7.98|7.78|7.98|7.78|7.98|7.78|7.97|7.77|25
1673363400000|2023-01-10 15:10:00|7.99|7.79|7.98|7.78|7.99|7.79|7.97|7.77|50
1673363700000|2023-01-10 15:15:00|7.99|7.79|7.97|7.77|8|7.8|7.97|7.77|47
1673364000000|2023-01-10 15:20:00|7.98|7.78|7.97|7.77|7.98|7.78|7.96|7.76|10
1673364300000|2023-01-10 15:25:00|7.98|7.78|7.98|7.78|7.99|7.79|7.97|7.77|49
1673364600000|2023-01-10 15:30:00|7.97|7.77|7.95|7.75|7.97|7.77|7.94|7.74|25
1673364900000|2023-01-10 15:35:00|7.96|7.76|7.97|7.77|7.98|7.78|7.94|7.74|20
1673365200000|2023-01-10 15:40:00|7.96|7.76|7.95|7.75|7.97|7.77|7.95|7.75|30
1673365500000|2023-01-10 15:45:00|7.94|7.74|7.97|7.77|7.97|7.77|7.94|7.74|28
1673365800000|2023-01-10 15:50:00|7.98|7.78|7.98|7.78|7.98|7.78|7.97|7.77|57
1673366100000|2023-01-10 15:55:00|7.97|7.77|7.98|7.78|7.99|7.79|7.97|7.77|40
1673366400000|2023-01-10 16:00:00|7.99|7.79|7.99|7.79|7.99|7.79|7.98|7.78|89
1673366700000|2023-01-10 16:05:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|54
1673367000000|2023-01-10 16:10:00|7.98|7.78|7.99|7.79|8|7.8|7.98|7.78|18
1673367300000|2023-01-10 16:15:00|8|7.8|7.98|7.78|8|7.8|7.98|7.78|33
1673367600000|2023-01-10 16:20:00|7.99|7.79|7.98|7.78|7.99|7.79|7.98|7.78|34
1673367900000|2023-01-10 16:25:00|7.99|7.79|7.98|7.78|7.99|7.79|7.97|7.77|18
1673368200000|2023-01-10 16:30:00|7.97|7.77|7.96|7.76|7.98|7.78|7.95|7.75|24
1673368500000|2023-01-10 16:35:00|7.95|7.75|7.95|7.75|7.96|7.76|7.94|7.74|43
1673368800000|2023-01-10 16:40:00|7.96|7.76|7.94|7.74|7.96|7.76|7.94|7.74|11
1673369100000|2023-01-10 16:45:00|7.93|7.73|7.94|7.74|7.94|7.74|7.93|7.73|86
1673369400000|2023-01-10 16:50:00|7.95|7.75|7.96|7.76|7.97|7.77|7.94|7.74|34
1673369700000|2023-01-10 16:55:00|7.97|7.77|7.96|7.76|7.97|7.77|7.95|7.75|66
1673370000000|2023-01-10 17:00:00|7.95|7.75|7.95|7.75|7.96|7.76|7.94|7.74|79
1673370300000|2023-01-10 17:05:00|7.96|7.76|7.95|7.75|7.96|7.76|7.95|7.75|24
1673370600000|2023-01-10 17:10:00|7.96|7.76|7.96|7.76|7.97|7.77|7.95|7.75|67
1673370900000|2023-01-10 17:15:00|7.97|7.77|7.96|7.76|7.97|7.77|7.95|7.75|24
1673371200000|2023-01-10 17:20:00|7.95|7.75|7.96|7.76|7.96|7.76|7.95|7.75|38
1673371500000|2023-01-10 17:25:00|7.95|7.75|7.95|7.75|7.96|7.76|7.95|7.75|137
1673371800000|2023-01-10 17:30:00|7.96|7.76|7.95|7.75|7.96|7.76|7.94|7.74|46
1673372100000|2023-01-10 17:35:00|7.94|7.74|7.96|7.76|7.97|7.77|7.94|7.74|53
1673372400000|2023-01-10 17:40:00|7.95|7.75|7.94|7.74|7.96|7.76|7.94|7.74|62
1673372700000|2023-01-10 17:45:00|7.95|7.75|7.94|7.74|7.95|7.75|7.94|7.74|98
1673373000000|2023-01-10 17:50:00|7.95|7.75|7.93|7.73|7.95|7.75|7.93|7.73|41
1673373300000|2023-01-10 17:55:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|51
1673373600000|2023-01-10 18:00:00|7.95|7.75|7.94|7.74|7.95|7.75|7.93|7.73|72
1673373900000|2023-01-10 18:05:00|7.95|7.75|7.94|7.74|7.95|7.75|7.94|7.74|16
1673374200000|2023-01-10 18:10:00|7.95|7.75|7.94|7.74|7.95|7.75|7.94|7.74|10
1673374500000|2023-01-10 18:15:00|7.95|7.75|7.94|7.74|7.95|7.75|7.94|7.74|38
1673374800000|2023-01-10 18:20:00|7.95|7.75|7.96|7.76|7.97|7.77|7.94|7.74|66
1673375100000|2023-01-10 18:25:00|7.97|7.77|7.97|7.77|7.97|7.77|7.96|7.76|39
1673375400000|2023-01-10 18:30:00|7.96|7.76|7.98|7.78|7.98|7.78|7.96|7.76|93
1673375700000|2023-01-10 18:35:00|7.97|7.77|7.98|7.78|7.99|7.79|7.97|7.77|116
1673376000000|2023-01-10 18:40:00|7.97|7.77|7.97|7.77|7.98|7.78|7.97|7.77|31
1673376300000|2023-01-10 18:45:00|7.98|7.78|7.98|7.78|7.99|7.79|7.97|7.77|117
1673376600000|2023-01-10 18:50:00|7.99|7.79|7.99|7.79|7.99|7.79|7.98|7.78|59
1673376900000|2023-01-10 18:55:00|7.98|7.78|7.99|7.79|7.99|7.79|7.97|7.77|60
1673377200000|2023-01-10 19:00:00|7.98|7.78|7.98|7.78|7.99|7.79|7.98|7.78|23
1673377500000|2023-01-10 19:05:00|7.99|7.79|8|7.8|8|7.8|7.98|7.78|84
1673377800000|2023-01-10 19:10:00|7.99|7.79|8.03|7.83|8.03|7.83|7.99|7.79|89
1673378100000|2023-01-10 19:15:00|8.02|7.82|8.01|7.81|8.03|7.83|8.01|7.81|66
1673378400000|2023-01-10 19:20:00|8.02|7.82|8.01|7.81|8.02|7.82|8.01|7.81|24
1673378700000|2023-01-10 19:25:00|8|7.8|8.02|7.82|8.02|7.82|8|7.8|5
1673379000000|2023-01-10 19:30:00|8.01|7.81|8.01|7.81|8.02|7.82|8.01|7.81|3
1673379300000|2023-01-10 19:35:00|8.02|7.82|8.02|7.82|8.03|7.83|8.02|7.82|7
1673379600000|2023-01-10 19:40:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|2
1673379900000|2023-01-10 19:45:00|8.01|7.81|8.03|7.83|8.03|7.83|8.01|7.81|15
1673380200000|2023-01-10 19:50:00|8.02|7.82|8.03|7.83|8.03|7.83|8.02|7.82|28
1673380500000|2023-01-10 19:55:00|8.02|7.82|8.04|7.84|8.04|7.84|8.02|7.82|55
1673380800000|2023-01-10 20:00:00|8.05|7.85|8.05|7.85|8.05|7.85|8.04|7.84|79
1673381100000|2023-01-10 20:05:00|8.04|7.84|8.02|7.82|8.05|7.85|8.02|7.82|65
1673381400000|2023-01-10 20:10:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|2
1673381700000|2023-01-10 20:15:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|2
1673382000000|2023-01-10 20:20:00|8.05|7.85|8.04|7.84|8.07|7.87|8.04|7.84|22
1673382300000|2023-01-10 20:25:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|12
1673382600000|2023-01-10 20:30:00|8.05|7.85|8.04|7.84|8.05|7.85|8.02|7.82|28
1673382900000|2023-01-10 20:35:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|6
1673383200000|2023-01-10 20:40:00|8.05|7.85|8.05|7.85|8.05|7.85|8.04|7.84|37
1673383500000|2023-01-10 20:45:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|9
1673383800000|2023-01-10 20:50:00|8.07|7.87|8.08|7.88|8.09|7.89|8.07|7.87|28
1673384100000|2023-01-10 20:55:00|8.09|7.89|8.08|7.88|8.09|7.89|8.07|7.87|24
1673384400000|2023-01-10 21:00:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|15
1673384700000|2023-01-10 21:05:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|4
1673385000000|2023-01-10 21:10:00|8.08|7.88|8.1|7.9|8.1|7.9|8.08|7.88|57
1673385300000|2023-01-10 21:15:00|8.11|7.91|8.11|7.91|8.11|7.91|8.11|7.91|1
1673385600000|2023-01-10 21:20:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|37
1673385900000|2023-01-10 21:25:00|8.09|7.89|8.09|7.89|8.1|7.9|8.08|7.88|17
1673386200000|2023-01-10 21:30:00|8.08|7.88|8.09|7.89|8.1|7.9|8.07|7.87|28
1673386500000|2023-01-10 21:35:00|8.1|7.9|8.09|7.89|8.1|7.9|8.08|7.88|32
1673386800000|2023-01-10 21:40:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|30
1673387100000|2023-01-10 21:45:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|102
1673387400000|2023-01-10 21:50:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|60
1673387700000|2023-01-10 21:55:00|8.08|7.88|8.07|7.87|8.09|7.89|8.07|7.87|36
1673388000000|2023-01-10 22:00:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|6
1673388300000|2023-01-10 22:05:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|4
1673388600000|2023-01-10 22:10:00|8.06|7.86|8.06|7.86|8.06|7.86|8.06|7.86|1
1673388900000|2023-01-10 22:15:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|7
1673389200000|2023-01-10 22:20:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|12
1673389500000|2023-01-10 22:25:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|4
1673389800000|2023-01-10 22:30:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|18
1673390100000|2023-01-10 22:35:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|9
1673390400000|2023-01-10 22:40:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|4
1673390700000|2023-01-10 22:45:00|8.05|7.85|8.05|7.85|8.05|7.85|8.04|7.84|7
1673391000000|2023-01-10 22:50:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|2
1673391300000|2023-01-10 22:55:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|26
1673391600000|2023-01-10 23:00:00|8.04|7.84|8.06|7.86|8.06|7.86|8.04|7.84|53
1673391900000|2023-01-10 23:05:00|8.05|7.85|8.06|7.86|8.07|7.87|8.05|7.85|86
1673392200000|2023-01-10 23:10:00|8.05|7.85|8.05|7.85|8.07|7.87|8.05|7.85|41
1673392500000|2023-01-10 23:15:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|27
1673392800000|2023-01-10 23:20:00|8.05|7.85|8.05|7.85|8.05|7.85|8.04|7.84|3
1673393100000|2023-01-10 23:25:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|22
1673393400000|2023-01-10 23:30:00|8.06|7.86|8.05|7.85|8.07|7.87|8.05|7.85|54
1673393700000|2023-01-10 23:35:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|14
1673394000000|2023-01-10 23:40:00|8.04|7.84|8.05|7.85|8.06|7.86|8.04|7.84|28
1673394300000|2023-01-10 23:45:00|8.06|7.86|8.03|7.83|8.06|7.86|8.03|7.83|24
1673394600000|2023-01-10 23:50:00|8.04|7.84|8.05|7.85|8.06|7.86|8.04|7.84|46
1673394900000|2023-01-10 23:55:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|11
1673395200000|2023-01-11 00:00:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|44
1673395500000|2023-01-11 00:05:00|8.05|7.85|8.04|7.84|8.06|7.86|8.04|7.84|30
1673395800000|2023-01-11 00:10:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|62
1673396100000|2023-01-11 00:15:00|8.05|7.85|8.07|7.87|8.08|7.88|8.05|7.85|23
1673396400000|2023-01-11 00:20:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|43
1673396700000|2023-01-11 00:25:00|8.07|7.87|8.06|7.86|8.08|7.88|8.05|7.85|52
1673397000000|2023-01-11 00:30:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|65
1673397300000|2023-01-11 00:35:00|8.06|7.86|8.06|7.86|8.06|7.86|8.05|7.85|47
1673397600000|2023-01-11 00:40:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|42
1673397900000|2023-01-11 00:45:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|3
1673398200000|2023-01-11 00:50:00|8.08|7.88|8.06|7.86|8.08|7.88|8.06|7.86|27
1673398500000|2023-01-11 00:55:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|28
1673398800000|2023-01-11 01:00:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|14
1673399400000|2023-01-11 01:10:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|14
1673399700000|2023-01-11 01:15:00|8.05|7.85|8.04|7.84|8.06|7.86|8.04|7.84|44
1673400000000|2023-01-11 01:20:00|8.03|7.83|8.03|7.83|8.04|7.84|8.02|7.82|61
1673400300000|2023-01-11 01:25:00|8.02|7.82|8|7.8|8.02|7.82|8|7.8|7
1673400600000|2023-01-11 01:30:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|9
1673400900000|2023-01-11 01:35:00|8|7.8|8|7.8|8.01|7.81|8|7.8|23
1673401200000|2023-01-11 01:40:00|8.01|7.81|8.01|7.81|8.02|7.82|8|7.8|39
1673401500000|2023-01-11 01:45:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|58
1673401800000|2023-01-11 01:50:00|8.02|7.82|8.02|7.82|8.03|7.83|8.01|7.81|43
1673402100000|2023-01-11 01:55:00|8.01|7.81|8.03|7.83|8.03|7.83|8.01|7.81|23
1673402400000|2023-01-11 02:00:00|8.02|7.82|8.02|7.82|8.03|7.83|8.01|7.81|69
1673402700000|2023-01-11 02:05:00|8.01|7.81|8.01|7.81|8.02|7.82|8.01|7.81|21
1673403000000|2023-01-11 02:10:00|8|7.8|8|7.8|8|7.8|8|7.8|1
1673403300000|2023-01-11 02:15:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|9
1673403600000|2023-01-11 02:20:00|7.98|7.78|7.98|7.78|7.99|7.79|7.98|7.78|31
1673403900000|2023-01-11 02:25:00|7.99|7.79|7.99|7.79|7.99|7.79|7.98|7.78|17
1673404200000|2023-01-11 02:30:00|8|7.8|7.99|7.79|8.01|7.81|7.98|7.78|62
1673404500000|2023-01-11 02:35:00|8|7.8|7.99|7.79|8|7.8|7.99|7.79|28
1673404800000|2023-01-11 02:40:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|54
1673405100000|2023-01-11 02:45:00|7.98|7.78|8|7.8|8|7.8|7.98|7.78|11
1673405400000|2023-01-11 02:50:00|7.99|7.79|7.98|7.78|7.99|7.79|7.98|7.78|46
1673405700000|2023-01-11 02:55:00|7.99|7.79|7.96|7.76|7.99|7.79|7.95|7.75|40
1673406000000|2023-01-11 03:00:00|7.95|7.75|7.95|7.75|7.96|7.76|7.95|7.75|51
1673406300000|2023-01-11 03:05:00|7.96|7.76|7.96|7.76|7.97|7.77|7.95|7.75|27
1673406900000|2023-01-11 03:15:00|7.95|7.75|7.94|7.74|7.95|7.75|7.94|7.74|10
1673407200000|2023-01-11 03:20:00|7.95|7.75|7.93|7.73|7.95|7.75|7.92|7.72|51
1673407500000|2023-01-11 03:25:00|7.94|7.74|7.95|7.75|7.95|7.75|7.94|7.74|2
1673407800000|2023-01-11 03:30:00|7.94|7.74|7.95|7.75|7.95|7.75|7.94|7.74|2
1673408100000|2023-01-11 03:35:00|7.94|7.74|7.94|7.74|7.95|7.75|7.94|7.74|11
1673408400000|2023-01-11 03:40:00|7.95|7.75|7.96|7.76|7.96|7.76|7.94|7.74|10
1673408700000|2023-01-11 03:45:00|7.95|7.75|7.96|7.76|7.96|7.76|7.95|7.75|10
1673409000000|2023-01-11 03:50:00|7.97|7.77|7.96|7.76|7.97|7.77|7.96|7.76|6
1673409600000|2023-01-11 04:00:00|7.95|7.75|7.96|7.76|7.96|7.76|7.94|7.74|8
1673409900000|2023-01-11 04:05:00|7.97|7.77|7.98|7.78|7.98|7.78|7.96|7.76|8
1673410200000|2023-01-11 04:10:00|7.97|7.77|7.99|7.79|7.99|7.79|7.97|7.77|29
1673410500000|2023-01-11 04:15:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|44
1673410800000|2023-01-11 04:20:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|16
1673411100000|2023-01-11 04:25:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|26
1673411400000|2023-01-11 04:30:00|7.98|7.78|7.96|7.76|7.99|7.79|7.96|7.76|33
1673411700000|2023-01-11 04:35:00|7.97|7.77|7.96|7.76|7.97|7.77|7.95|7.75|8
1673412000000|2023-01-11 04:40:00|7.97|7.77|8.02|7.82|8.03|7.83|7.97|7.77|42
1673412300000|2023-01-11 04:45:00|8.03|7.83|8.04|7.84|8.07|7.87|8.01|7.81|122
1673412600000|2023-01-11 04:50:00|8.05|7.85|8.12|7.92|8.13|7.93|8.05|7.85|90
1673412900000|2023-01-11 04:55:00|8.13|7.93|8.11|7.91|8.14|7.94|8.09|7.89|39
1673413200000|2023-01-11 05:00:00|8.1|7.9|8.15|7.95|8.18|7.98|8.09|7.89|78
1673413500000|2023-01-11 05:05:00|8.16|7.96|8.12|7.92|8.21|8.01|8.12|7.92|57
1673413800000|2023-01-11 05:10:00|8.13|7.93|8.07|7.87|8.13|7.93|8.07|7.87|17
1673414100000|2023-01-11 05:15:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|34
1673414400000|2023-01-11 05:20:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|36
1673414700000|2023-01-11 05:25:00|8.06|7.86|8.06|7.86|8.06|7.86|8.05|7.85|3
1673415000000|2023-01-11 05:30:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|23
1673415300000|2023-01-11 05:35:00|8.06|7.86|8.08|7.88|8.08|7.88|8.05|7.85|49
1673415600000|2023-01-11 05:40:00|8.07|7.87|8.09|7.89|8.09|7.89|8.07|7.87|43
1673415900000|2023-01-11 05:45:00|8.1|7.9|8.09|7.89|8.1|7.9|8.08|7.88|28
1673416200000|2023-01-11 05:50:00|8.1|7.9|8.11|7.91|8.11|7.91|8.09|7.89|26
1673416500000|2023-01-11 05:55:00|8.12|7.92|8.13|7.93|8.13|7.93|8.11|7.91|28
1673416800000|2023-01-11 06:00:00|8.12|7.92|8.11|7.91|8.13|7.93|8.1|7.9|48
1673417100000|2023-01-11 06:05:00|8.1|7.9|8.12|7.92|8.12|7.92|8.1|7.9|5
1673417400000|2023-01-11 06:10:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|3
1673417700000|2023-01-11 06:15:00|8.12|7.92|8.08|7.88|8.12|7.92|8.08|7.88|9
1673418000000|2023-01-11 06:20:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|22
1673418300000|2023-01-11 06:25:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|4
1673418600000|2023-01-11 06:30:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|16
1673418900000|2023-01-11 06:35:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|3
1673419200000|2023-01-11 06:40:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|34
1673419500000|2023-01-11 06:45:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|9
1673419800000|2023-01-11 06:50:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|16
1673420100000|2023-01-11 06:55:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|27
1673420400000|2023-01-11 07:00:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|24
1673420700000|2023-01-11 07:05:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|23
1673421000000|2023-01-11 07:10:00|8.07|7.87|8.1|7.9|8.1|7.9|8.07|7.87|30
1673421300000|2023-01-11 07:15:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|15
1673421600000|2023-01-11 07:20:00|8.1|7.9|8.13|7.93|8.13|7.93|8.1|7.9|44
1673421900000|2023-01-11 07:25:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|20
1673422200000|2023-01-11 07:30:00|8.12|7.92|8.1|7.9|8.12|7.92|8.09|7.89|27
1673422500000|2023-01-11 07:35:00|8.09|7.89|8.09|7.89|8.1|7.9|8.09|7.89|7
1673422800000|2023-01-11 07:40:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|12
1673423100000|2023-01-11 07:45:00|8.08|7.88|8.09|7.89|8.09|7.89|8.07|7.87|8
1673424000000|2023-01-11 08:00:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|11
1673424300000|2023-01-11 08:05:00|8.09|7.89|8.1|7.9|8.1|7.9|8.08|7.88|60
1673424600000|2023-01-11 08:10:00|8.11|7.91|8.12|7.92|8.13|7.93|8.1|7.9|14
1673424900000|2023-01-11 08:15:00|8.11|7.91|8.1|7.9|8.12|7.92|8.09|7.89|22
1673425200000|2023-01-11 08:20:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|21
1673425500000|2023-01-11 08:25:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|31
1673425800000|2023-01-11 08:30:00|8.09|7.89|8.09|7.89|8.1|7.9|8.09|7.89|73
1673426100000|2023-01-11 08:35:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|6
1673426400000|2023-01-11 08:40:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|73
1673426700000|2023-01-11 08:45:00|8.07|7.87|8.08|7.88|8.08|7.88|8.06|7.86|6
1673427000000|2023-01-11 08:50:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|20
1673427300000|2023-01-11 08:55:00|8.07|7.87|8.09|7.89|8.09|7.89|8.07|7.87|39
1673427600000|2023-01-11 09:00:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|41
1673427900000|2023-01-11 09:05:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|33
1673428200000|2023-01-11 09:10:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|7
1673428500000|2023-01-11 09:15:00|8.07|7.87|8.09|7.89|8.09|7.89|8.07|7.87|29
1673429100000|2023-01-11 09:25:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|21
1673429400000|2023-01-11 09:30:00|8.09|7.89|8.09|7.89|8.1|7.9|8.08|7.88|37
1673429700000|2023-01-11 09:35:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|9
1673430000000|2023-01-11 09:40:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|18
1673430300000|2023-01-11 09:45:00|8.09|7.89|8.08|7.88|8.09|7.89|8.07|7.87|36
1673430600000|2023-01-11 09:50:00|8.07|7.87|8.1|7.9|8.1|7.9|8.07|7.87|42
1673430900000|2023-01-11 09:55:00|8.09|7.89|8.11|7.91|8.12|7.92|8.09|7.89|39
1673431200000|2023-01-11 10:00:00|8.12|7.92|8.09|7.89|8.12|7.92|8.09|7.89|10
1673431500000|2023-01-11 10:05:00|8.1|7.9|8.11|7.91|8.11|7.91|8.09|7.89|18
1673431800000|2023-01-11 10:10:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|5
1673432100000|2023-01-11 10:15:00|8.11|7.91|8.13|7.93|8.13|7.93|8.1|7.9|77
1673432400000|2023-01-11 10:20:00|8.12|7.92|8.13|7.93|8.13|7.93|8.11|7.91|10
1673432700000|2023-01-11 10:25:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|6
1673433000000|2023-01-11 10:30:00|8.12|7.92|8.11|7.91|8.12|7.92|8.1|7.9|30
1673433300000|2023-01-11 10:35:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|19
1673433600000|2023-01-11 10:40:00|8.11|7.91|8.1|7.9|8.12|7.92|8.1|7.9|30
1673433900000|2023-01-11 10:45:00|8.11|7.91|8.12|7.92|8.12|7.92|8.1|7.9|10
1673434200000|2023-01-11 10:50:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|4
1673434500000|2023-01-11 10:55:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|2
1673435100000|2023-01-11 11:05:00|8.11|7.91|8.09|7.89|8.12|7.92|8.09|7.89|53
1673435400000|2023-01-11 11:10:00|8.1|7.9|8.09|7.89|8.11|7.91|8.09|7.89|14
1673436000000|2023-01-11 11:20:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|20
1673436300000|2023-01-11 11:25:00|8.06|7.86|8.07|7.87|8.07|7.87|8.05|7.85|14
1673436600000|2023-01-11 11:30:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|2
1673436900000|2023-01-11 11:35:00|8.06|7.86|8.06|7.86|8.06|7.86|8.05|7.85|7
1673437200000|2023-01-11 11:40:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|18
1673437500000|2023-01-11 11:45:00|8.05|7.85|8.05|7.85|8.05|7.85|8.04|7.84|11
1673437800000|2023-01-11 11:50:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|18
1673438400000|2023-01-11 12:00:00|8.06|7.86|8.03|7.83|8.06|7.86|8.02|7.82|18
1673438700000|2023-01-11 12:05:00|8.04|7.84|8.07|7.87|8.07|7.87|8.04|7.84|24
1673439000000|2023-01-11 12:10:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|15
1673439300000|2023-01-11 12:15:00|8.07|7.87|8.06|7.86|8.08|7.88|8.05|7.85|22
1673439600000|2023-01-11 12:20:00|8.05|7.85|8.05|7.85|8.07|7.87|8.05|7.85|77
1673439900000|2023-01-11 12:25:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|45
1673440200000|2023-01-11 12:30:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|58
1673440500000|2023-01-11 12:35:00|8.07|7.87|8.05|7.85|8.07|7.87|8.05|7.85|47
1673440800000|2023-01-11 12:40:00|8.06|7.86|8.04|7.84|8.06|7.86|8.04|7.84|21
1673441100000|2023-01-11 12:45:00|8.05|7.85|8.06|7.86|8.06|7.86|8.04|7.84|28
1673441400000|2023-01-11 12:50:00|8.05|7.85|8.07|7.87|8.08|7.88|8.04|7.84|31
1673441700000|2023-01-11 12:55:00|8.08|7.88|8.07|7.87|8.08|7.88|8.06|7.86|30
1673442000000|2023-01-11 13:00:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|2
1673442300000|2023-01-11 13:05:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|53
1673442600000|2023-01-11 13:10:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|34
1673442900000|2023-01-11 13:15:00|8.07|7.87|8.08|7.88|8.09|7.89|8.07|7.87|54
1673443200000|2023-01-11 13:20:00|8.09|7.89|8.08|7.88|8.09|7.89|8.07|7.87|48
1673443500000|2023-01-11 13:25:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|9
1673443800000|2023-01-11 13:30:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|14
1673444100000|2023-01-11 13:35:00|8.04|7.84|8.04|7.84|8.05|7.85|8.03|7.83|33
1673444400000|2023-01-11 13:40:00|8.03|7.83|8.03|7.83|8.04|7.84|8.01|7.81|77
1673444700000|2023-01-11 13:45:00|8.04|7.84|8.02|7.82|8.04|7.84|8.02|7.82|21
1673445000000|2023-01-11 13:50:00|8.03|7.83|8.05|7.85|8.06|7.86|8.03|7.83|33
1673445300000|2023-01-11 13:55:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|27
1673445600000|2023-01-11 14:00:00|8.05|7.85|8.04|7.84|8.06|7.86|8.03|7.83|40
1673445900000|2023-01-11 14:05:00|8.03|7.83|8.01|7.81|8.04|7.84|8|7.8|33
1673446200000|2023-01-11 14:10:00|8|7.8|8.01|7.81|8.02|7.82|8|7.8|38
1673446500000|2023-01-11 14:15:00|8.02|7.82|8.02|7.82|8.03|7.83|8.01|7.81|49
1673446800000|2023-01-11 14:20:00|8.01|7.81|8.02|7.82|8.02|7.82|7.99|7.79|32
1673447100000|2023-01-11 14:25:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|17
1673447400000|2023-01-11 14:30:00|8.06|7.86|8.09|7.89|8.09|7.89|8.06|7.86|50
1673447700000|2023-01-11 14:35:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|42
1673448000000|2023-01-11 14:40:00|8.12|7.92|8.16|7.96|8.16|7.96|8.11|7.91|65
1673448300000|2023-01-11 14:45:00|8.15|7.95|8.17|7.97|8.19|7.99|8.14|7.94|89
1673448600000|2023-01-11 14:50:00|8.16|7.96|8.16|7.96|8.19|7.99|8.15|7.95|71
1673448900000|2023-01-11 14:55:00|8.17|7.97|8.17|7.97|8.18|7.98|8.16|7.96|77
1673449200000|2023-01-11 15:00:00|8.16|7.96|8.16|7.96|8.19|7.99|8.16|7.96|97
1673449500000|2023-01-11 15:05:00|8.15|7.95|8.17|7.97|8.18|7.98|8.15|7.95|147
1673449800000|2023-01-11 15:10:00|8.16|7.96|8.16|7.96|8.18|7.98|8.16|7.96|105
1673450100000|2023-01-11 15:15:00|8.17|7.97|8.18|7.98|8.19|7.99|8.17|7.97|16
1673450400000|2023-01-11 15:20:00|8.19|7.99|8.21|8.01|8.25|8.05|8.18|7.98|25
1673450700000|2023-01-11 15:25:00|8.22|8.02|8.22|8.02|8.24|8.04|8.21|8.01|59
1673451000000|2023-01-11 15:30:00|8.21|8.01|8.13|7.93|8.21|8.01|8.13|7.93|53
1673451300000|2023-01-11 15:35:00|8.12|7.92|8.13|7.93|8.14|7.94|8.1|7.9|40
1673451600000|2023-01-11 15:40:00|8.12|7.92|8.11|7.91|8.13|7.93|8.1|7.9|26
1673451900000|2023-01-11 15:45:00|8.12|7.92|8.11|7.91|8.12|7.92|8.1|7.9|58
1673452200000|2023-01-11 15:50:00|8.1|7.9|8.12|7.92|8.12|7.92|8.09|7.89|59
1673452500000|2023-01-11 15:55:00|8.13|7.93|8.12|7.92|8.13|7.93|8.1|7.9|8
1673452800000|2023-01-11 16:00:00|8.11|7.91|8.09|7.89|8.12|7.92|8.09|7.89|55
1673453100000|2023-01-11 16:05:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|47
1673453400000|2023-01-11 16:10:00|8.11|7.91|8.13|7.93|8.14|7.94|8.11|7.91|33
1673453700000|2023-01-11 16:15:00|8.14|7.94|8.15|7.95|8.15|7.95|8.13|7.93|60
1673454000000|2023-01-11 16:20:00|8.14|7.94|8.13|7.93|8.15|7.95|8.13|7.93|30
1673454300000|2023-01-11 16:25:00|8.14|7.94|8.15|7.95|8.15|7.95|8.13|7.93|18
1673454600000|2023-01-11 16:30:00|8.14|7.94|8.11|7.91|8.15|7.95|8.11|7.91|32
1673454900000|2023-01-11 16:35:00|8.12|7.92|8.11|7.91|8.12|7.92|8.1|7.9|42
1673455200000|2023-01-11 16:40:00|8.12|7.92|8.1|7.9|8.12|7.92|8.09|7.89|39
1673455500000|2023-01-11 16:45:00|8.09|7.89|8.09|7.89|8.1|7.9|8.09|7.89|45
1673455800000|2023-01-11 16:50:00|8.1|7.9|8.09|7.89|8.1|7.9|8.08|7.88|54
1673456100000|2023-01-11 16:55:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|64
1673456400000|2023-01-11 17:00:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|28
1673456700000|2023-01-11 17:05:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|7
1673457000000|2023-01-11 17:10:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|51
1673457300000|2023-01-11 17:15:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|4
1673457600000|2023-01-11 17:20:00|8.1|7.9|8.11|7.91|8.11|7.91|8.09|7.89|16
1673458200000|2023-01-11 17:30:00|8.1|7.9|8.11|7.91|8.12|7.92|8.1|7.9|24
1673458500000|2023-01-11 17:35:00|8.12|7.92|8.13|7.93|8.13|7.93|8.11|7.91|34
1673458800000|2023-01-11 17:40:00|8.14|7.94|8.12|7.92|8.14|7.94|8.12|7.92|9
1673459100000|2023-01-11 17:45:00|8.13|7.93|8.11|7.91|8.13|7.93|8.1|7.9|23
1673459400000|2023-01-11 17:50:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|5
1673459700000|2023-01-11 17:55:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|73
1673460000000|2023-01-11 18:00:00|8.1|7.9|8.12|7.92|8.12|7.92|8.09|7.89|113
1673460300000|2023-01-11 18:05:00|8.11|7.91|8.13|7.93|8.13|7.93|8.11|7.91|29
1673460600000|2023-01-11 18:10:00|8.12|7.92|8.14|7.94|8.14|7.94|8.11|7.91|113
1673460900000|2023-01-11 18:15:00|8.13|7.93|8.11|7.91|8.14|7.94|8.11|7.91|33
1673461200000|2023-01-11 18:20:00|8.1|7.9|8.12|7.92|8.12|7.92|8.1|7.9|23
1673461500000|2023-01-11 18:25:00|8.11|7.91|8.1|7.9|8.12|7.92|8.1|7.9|46
1673461800000|2023-01-11 18:30:00|8.11|7.91|8.1|7.9|8.13|7.93|8.1|7.9|36
1673462100000|2023-01-11 18:35:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|71
1673462400000|2023-01-11 18:40:00|8.1|7.9|8.08|7.88|8.11|7.91|8.07|7.87|27
1673462700000|2023-01-11 18:45:00|8.07|7.87|8.05|7.85|8.09|7.89|8.05|7.85|43
1673463000000|2023-01-11 18:50:00|8.04|7.84|8.05|7.85|8.07|7.87|8.04|7.84|36
1673463300000|2023-01-11 18:55:00|8.06|7.86|8.08|7.88|8.08|7.88|8.05|7.85|27
1673463600000|2023-01-11 19:00:00|8.09|7.89|8.08|7.88|8.09|7.89|8.07|7.87|38
1673463900000|2023-01-11 19:05:00|8.07|7.87|8.05|7.85|8.08|7.88|8.03|7.83|43
1673464200000|2023-01-11 19:10:00|8.06|7.86|8.06|7.86|8.06|7.86|8.05|7.85|23
1673464500000|2023-01-11 19:15:00|8.05|7.85|8.07|7.87|8.08|7.88|8.05|7.85|47
1673464800000|2023-01-11 19:20:00|8.08|7.88|8.1|7.9|8.1|7.9|8.07|7.87|59
1673465100000|2023-01-11 19:25:00|8.09|7.89|8.09|7.89|8.11|7.91|8.09|7.89|37
1673465400000|2023-01-11 19:30:00|8.1|7.9|8.13|7.93|8.13|7.93|8.1|7.9|96
1673465700000|2023-01-11 19:35:00|8.14|7.94|8.14|7.94|8.14|7.94|8.14|7.94|1
1673466000000|2023-01-11 19:40:00|8.13|7.93|8.14|7.94|8.14|7.94|8.11|7.91|26
1673466300000|2023-01-11 19:45:00|8.15|7.95|8.15|7.95|8.15|7.95|8.13|7.93|81
1673466600000|2023-01-11 19:50:00|8.14|7.94|8.13|7.93|8.15|7.95|8.12|7.92|72
1673466900000|2023-01-11 19:55:00|8.12|7.92|8.14|7.94|8.15|7.95|8.12|7.92|55
1673467200000|2023-01-11 20:00:00|8.15|7.95|8.17|7.97|8.2|8|8.14|7.94|87
1673467500000|2023-01-11 20:05:00|8.18|7.98|8.19|7.99|8.19|7.99|8.17|7.97|44
1673467800000|2023-01-11 20:10:00|8.18|7.98|8.22|8.02|8.22|8.02|8.18|7.98|71
1673468100000|2023-01-11 20:15:00|8.21|8.01|8.22|8.02|8.23|8.03|8.21|8.01|62
1673468400000|2023-01-11 20:20:00|8.21|8.01|8.17|7.97|8.22|8.02|8.17|7.97|25
1673468700000|2023-01-11 20:25:00|8.18|7.98|8.2|8|8.2|8|8.17|7.97|79
1673469000000|2023-01-11 20:30:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|5
1673469300000|2023-01-11 20:35:00|8.18|7.98|8.18|7.98|8.19|7.99|8.17|7.97|35
1673469600000|2023-01-11 20:40:00|8.17|7.97|8.17|7.97|8.18|7.98|8.16|7.96|21
1673469900000|2023-01-11 20:45:00|8.17|7.97|8.2|8|8.2|8|8.17|7.97|30
1673470200000|2023-01-11 20:50:00|8.21|8.01|8.22|8.02|8.22|8.02|8.2|8|54
1673470500000|2023-01-11 20:55:00|8.23|8.03|8.23|8.03|8.25|8.05|8.2|8|53
1673470800000|2023-01-11 21:00:00|8.24|8.04|8.23|8.03|8.24|8.04|8.22|8.02|34
1673471100000|2023-01-11 21:05:00|8.24|8.04|8.19|7.99|8.24|8.04|8.19|7.99|38
1673471400000|2023-01-11 21:10:00|8.2|8|8.19|7.99|8.22|8.02|8.19|7.99|44
1673471700000|2023-01-11 21:15:00|8.2|8|8.18|7.98|8.21|8.01|8.18|7.98|35
1673472000000|2023-01-11 21:20:00|8.19|7.99|8.19|7.99|8.19|7.99|8.17|7.97|9
1673472300000|2023-01-11 21:25:00|8.2|8|8.2|8|8.21|8.01|8.2|8|9
1673472600000|2023-01-11 21:30:00|8.21|8.01|8.21|8.01|8.22|8.02|8.2|8|35
1673472900000|2023-01-11 21:35:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|8
1673473200000|2023-01-11 21:40:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|12
1673473500000|2023-01-11 21:45:00|8.2|8|8.2|8|8.21|8.01|8.2|8|15
1673473800000|2023-01-11 21:50:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|9
1673474100000|2023-01-11 21:55:00|8.2|8|8.2|8|8.2|8|8.19|7.99|33
1673474400000|2023-01-11 22:00:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|13
1673474700000|2023-01-11 22:05:00|8.18|7.98|8.15|7.95|8.18|7.98|8.14|7.94|22
1673475000000|2023-01-11 22:10:00|8.14|7.94|8.14|7.94|8.15|7.95|8.13|7.93|7
1673475300000|2023-01-11 22:15:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|16
1673475600000|2023-01-11 22:20:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|4
1673475900000|2023-01-11 22:25:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|7
1673476200000|2023-01-11 22:30:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|5
1673476800000|2023-01-11 22:40:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|2
1673477100000|2023-01-11 22:45:00|8.15|7.95|8.16|7.96|8.17|7.97|8.15|7.95|8
1673477400000|2023-01-11 22:50:00|8.17|7.97|8.15|7.95|8.17|7.97|8.15|7.95|27
1673477700000|2023-01-11 22:55:00|8.14|7.94|8.14|7.94|8.16|7.96|8.14|7.94|35
1673478000000|2023-01-11 23:00:00|8.15|7.95|8.18|7.98|8.19|7.99|8.14|7.94|44
1673478300000|2023-01-11 23:05:00|8.19|7.99|8.21|8.01|8.22|8.02|8.19|7.99|35
1673478600000|2023-01-11 23:10:00|8.2|8|8.2|8|8.22|8.02|8.18|7.98|61
1673478900000|2023-01-11 23:15:00|8.19|7.99|8.21|8.01|8.22|8.02|8.19|7.99|41
1673479200000|2023-01-11 23:20:00|8.2|8|8.21|8.01|8.22|8.02|8.19|7.99|30
1673479500000|2023-01-11 23:25:00|8.22|8.02|8.23|8.03|8.25|8.05|8.21|8.01|100
1673479800000|2023-01-11 23:30:00|8.24|8.04|8.29|8.09|8.3|8.1|8.22|8.02|92
1673480100000|2023-01-11 23:35:00|8.28|8.08|8.23|8.03|8.28|8.08|8.22|8.02|54
1673480400000|2023-01-11 23:40:00|8.22|8.02|8.24|8.04|8.25|8.05|8.19|7.99|103
1673480700000|2023-01-11 23:45:00|8.23|8.03|8.24|8.04|8.24|8.04|8.22|8.02|116
1673481000000|2023-01-11 23:50:00|8.25|8.05|8.24|8.04|8.26|8.06|8.23|8.03|140
1673481300000|2023-01-11 23:55:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|117
1673481600000|2023-01-12 00:00:00|8.25|8.05|8.25|8.05|8.26|8.06|8.23|8.03|107
1673481900000|2023-01-12 00:05:00|8.26|8.06|8.27|8.07|8.29|8.09|8.24|8.04|140
1673482200000|2023-01-12 00:10:00|8.26|8.06|8.26|8.06|8.28|8.08|8.24|8.04|79
1673482500000|2023-01-12 00:15:00|8.25|8.05|8.2|8|8.26|8.06|8.19|7.99|88
1673482800000|2023-01-12 00:20:00|8.21|8.01|8.21|8.01|8.22|8.02|8.2|8|117
1673483100000|2023-01-12 00:25:00|8.2|8|8.21|8.01|8.21|8.01|8.19|7.99|152
1673483400000|2023-01-12 00:30:00|8.2|8|8.22|8.02|8.23|8.03|8.2|8|81
1673483700000|2023-01-12 00:35:00|8.21|8.01|8.2|8|8.22|8.02|8.2|8|70
1673484000000|2023-01-12 00:40:00|8.21|8.01|8.21|8.01|8.22|8.02|8.19|7.99|99
1673484300000|2023-01-12 00:45:00|8.22|8.02|8.22|8.02|8.23|8.03|8.21|8.01|73
1673484600000|2023-01-12 00:50:00|8.23|8.03|8.26|8.06|8.27|8.07|8.22|8.02|82
1673484900000|2023-01-12 00:55:00|8.25|8.05|8.31|8.11|8.31|8.11|8.25|8.05|179
1673485200000|2023-01-12 01:00:00|8.3|8.1|8.27|8.07|8.3|8.1|8.25|8.05|122
1673485500000|2023-01-12 01:05:00|8.26|8.06|8.26|8.06|8.27|8.07|8.25|8.05|105
1673485800000|2023-01-12 01:10:00|8.25|8.05|8.27|8.07|8.27|8.07|8.25|8.05|47
1673486100000|2023-01-12 01:15:00|8.28|8.08|8.29|8.09|8.29|8.09|8.27|8.07|62
1673486400000|2023-01-12 01:20:00|8.3|8.1|8.28|8.08|8.31|8.11|8.28|8.08|25
1673486700000|2023-01-12 01:25:00|8.27|8.07|8.26|8.06|8.28|8.08|8.26|8.06|16
1673487000000|2023-01-12 01:30:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|20
1673487300000|2023-01-12 01:35:00|8.23|8.03|8.25|8.05|8.25|8.05|8.23|8.03|19
1673487600000|2023-01-12 01:40:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|17
1673487900000|2023-01-12 01:45:00|8.25|8.05|8.23|8.03|8.25|8.05|8.22|8.02|27
1673488200000|2023-01-12 01:50:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|43
1673488500000|2023-01-12 01:55:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|33
1673488800000|2023-01-12 02:00:00|8.26|8.06|8.24|8.04|8.26|8.06|8.24|8.04|39
1673489100000|2023-01-12 02:05:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|4
1673489400000|2023-01-12 02:10:00|8.25|8.05|8.25|8.05|8.26|8.06|8.25|8.05|51
1673489700000|2023-01-12 02:15:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|17
1673490000000|2023-01-12 02:20:00|8.25|8.05|8.26|8.06|8.26|8.06|8.24|8.04|18
1673490300000|2023-01-12 02:25:00|8.25|8.05|8.27|8.07|8.27|8.07|8.25|8.05|61
1673490600000|2023-01-12 02:30:00|8.26|8.06|8.27|8.07|8.27|8.07|8.26|8.06|68
1673490900000|2023-01-12 02:35:00|8.26|8.06|8.27|8.07|8.27|8.07|8.26|8.06|38
1673491200000|2023-01-12 02:40:00|8.28|8.08|8.27|8.07|8.29|8.09|8.27|8.07|60
1673491500000|2023-01-12 02:45:00|8.26|8.06|8.24|8.04|8.29|8.09|8.24|8.04|57
1673491800000|2023-01-12 02:50:00|8.25|8.05|8.23|8.03|8.25|8.05|8.22|8.02|55
1673492100000|2023-01-12 02:55:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|41
1673492400000|2023-01-12 03:00:00|8.25|8.05|8.32|8.12|8.32|8.12|8.25|8.05|60
1673492700000|2023-01-12 03:05:00|8.33|8.13|8.32|8.12|8.35|8.15|8.31|8.11|110
1673493000000|2023-01-12 03:10:00|8.33|8.13|8.33|8.13|8.33|8.13|8.31|8.11|109
1673493300000|2023-01-12 03:15:00|8.34|8.14|8.34|8.14|8.34|8.14|8.32|8.12|47
1673493600000|2023-01-12 03:20:00|8.35|8.15|8.34|8.14|8.35|8.15|8.33|8.13|38
1673493900000|2023-01-12 03:25:00|8.35|8.15|8.32|8.12|8.35|8.15|8.32|8.12|54
1673494200000|2023-01-12 03:30:00|8.31|8.11|8.33|8.13|8.34|8.14|8.3|8.1|67
1673494500000|2023-01-12 03:35:00|8.34|8.14|8.34|8.14|8.34|8.14|8.32|8.12|47
1673494800000|2023-01-12 03:40:00|8.35|8.15|8.35|8.15|8.35|8.15|8.33|8.13|85
1673495100000|2023-01-12 03:45:00|8.34|8.14|8.33|8.13|8.35|8.15|8.32|8.12|68
1673495400000|2023-01-12 03:50:00|8.34|8.14|8.34|8.14|8.35|8.15|8.32|8.12|47
1673495700000|2023-01-12 03:55:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|49
1673496000000|2023-01-12 04:00:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|21
1673496300000|2023-01-12 04:05:00|8.33|8.13|8.34|8.14|8.34|8.14|8.32|8.12|24
1673496600000|2023-01-12 04:10:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|86
1673496900000|2023-01-12 04:15:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|50
1673497200000|2023-01-12 04:20:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|8
1673497500000|2023-01-12 04:25:00|8.33|8.13|8.31|8.11|8.34|8.14|8.31|8.11|37
1673497800000|2023-01-12 04:30:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|33
1673498100000|2023-01-12 04:35:00|8.33|8.13|8.32|8.12|8.33|8.13|8.31|8.11|32
1673498400000|2023-01-12 04:40:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|20
1673498700000|2023-01-12 04:45:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|14
1673499000000|2023-01-12 04:50:00|8.31|8.11|8.33|8.13|8.33|8.13|8.31|8.11|17
1673499300000|2023-01-12 04:55:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|9
1673499600000|2023-01-12 05:00:00|8.33|8.13|8.32|8.12|8.33|8.13|8.31|8.11|50
1673499900000|2023-01-12 05:05:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|13
1673500200000|2023-01-12 05:10:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|16
1673500500000|2023-01-12 05:15:00|8.32|8.12|8.3|8.1|8.32|8.12|8.3|8.1|25
1673500800000|2023-01-12 05:20:00|8.31|8.11|8.29|8.09|8.31|8.11|8.28|8.08|9
1673501100000|2023-01-12 05:25:00|8.3|8.1|8.25|8.05|8.3|8.1|8.25|8.05|46
1673501400000|2023-01-12 05:30:00|8.26|8.06|8.27|8.07|8.29|8.09|8.26|8.06|36
1673501700000|2023-01-12 05:35:00|8.26|8.06|8.26|8.06|8.26|8.06|8.25|8.05|5
1673502000000|2023-01-12 05:40:00|8.27|8.07|8.24|8.04|8.27|8.07|8.24|8.04|24
1673502300000|2023-01-12 05:45:00|8.25|8.05|8.21|8.01|8.25|8.05|8.21|8.01|45
1673502600000|2023-01-12 05:50:00|8.22|8.02|8.22|8.02|8.24|8.04|8.21|8.01|35
1673502900000|2023-01-12 05:55:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|16
1673503200000|2023-01-12 06:00:00|8.21|8.01|8.19|7.99|8.22|8.02|8.19|7.99|11
1673503500000|2023-01-12 06:05:00|8.2|8|8.19|7.99|8.2|8|8.18|7.98|26
1673503800000|2023-01-12 06:10:00|8.18|7.98|8.18|7.98|8.19|7.99|8.18|7.98|3
1673504100000|2023-01-12 06:15:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|12
1673504400000|2023-01-12 06:20:00|8.21|8.01|8.19|7.99|8.21|8.01|8.19|7.99|43
1673504700000|2023-01-12 06:25:00|8.2|8|8.19|7.99|8.2|8|8.18|7.98|32
1673505000000|2023-01-12 06:30:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|4
1673505300000|2023-01-12 06:35:00|8.18|7.98|8.18|7.98|8.19|7.99|8.18|7.98|11
1673505600000|2023-01-12 06:40:00|8.19|7.99|8.2|8|8.21|8.01|8.19|7.99|28
1673505900000|2023-01-12 06:45:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|105
1673506200000|2023-01-12 06:50:00|8.2|8|8.2|8|8.21|8.01|8.2|8|43
1673506500000|2023-01-12 06:55:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|8
1673506800000|2023-01-12 07:00:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|57
1673507100000|2023-01-12 07:05:00|8.2|8|8.2|8|8.2|8|8.19|7.99|7
1673507400000|2023-01-12 07:10:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|59
1673507700000|2023-01-12 07:15:00|8.2|8|8.2|8|8.21|8.01|8.2|8|47
1673508000000|2023-01-12 07:20:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|16
1673508300000|2023-01-12 07:25:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|106
1673508600000|2023-01-12 07:30:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|112
1673508900000|2023-01-12 07:35:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|31
1673509200000|2023-01-12 07:40:00|8.2|8|8.19|7.99|8.21|8.01|8.19|7.99|56
1673509500000|2023-01-12 07:45:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|4
1673509800000|2023-01-12 07:50:00|8.18|7.98|8.18|7.98|8.19|7.99|8.17|7.97|43
1673510100000|2023-01-12 07:55:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|29
1673510400000|2023-01-12 08:00:00|8.2|8|8.19|7.99|8.21|8.01|8.18|7.98|26
1673510700000|2023-01-12 08:05:00|8.18|7.98|8.17|7.97|8.19|7.99|8.17|7.97|38
1673511000000|2023-01-12 08:10:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|32
1673511300000|2023-01-12 08:15:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|20
1673511600000|2023-01-12 08:20:00|8.16|7.96|8.16|7.96|8.17|7.97|8.16|7.96|27
1673511900000|2023-01-12 08:25:00|8.17|7.97|8.17|7.97|8.18|7.98|8.16|7.96|29
1673512200000|2023-01-12 08:30:00|8.18|7.98|8.15|7.95|8.18|7.98|8.15|7.95|34
1673512500000|2023-01-12 08:35:00|8.16|7.96|8.15|7.95|8.16|7.96|8.15|7.95|54
1673512800000|2023-01-12 08:40:00|8.14|7.94|8.12|7.92|8.15|7.95|8.11|7.91|55
1673513100000|2023-01-12 08:45:00|8.11|7.91|8.14|7.94|8.14|7.94|8.11|7.91|72
1673513400000|2023-01-12 08:50:00|8.13|7.93|8.13|7.93|8.14|7.94|8.12|7.92|67
1673513700000|2023-01-12 08:55:00|8.12|7.92|8.15|7.95|8.15|7.95|8.12|7.92|36
1673514000000|2023-01-12 09:00:00|8.14|7.94|8.14|7.94|8.15|7.95|8.14|7.94|41
1673514300000|2023-01-12 09:05:00|8.13|7.93|8.12|7.92|8.14|7.94|8.12|7.92|16
1673514600000|2023-01-12 09:10:00|8.11|7.91|8.12|7.92|8.13|7.93|8.11|7.91|72
1673514900000|2023-01-12 09:15:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|2
1673515200000|2023-01-12 09:20:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|3
1673515800000|2023-01-12 09:30:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|20
1673516400000|2023-01-12 09:40:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|29
1673516700000|2023-01-12 09:45:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|59
1673517300000|2023-01-12 09:55:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|2
1673517600000|2023-01-12 10:00:00|8.1|7.9|8.08|7.88|8.1|7.9|8.06|7.86|63
1673517900000|2023-01-12 10:05:00|8.07|7.87|8.05|7.85|8.08|7.88|8.04|7.84|67
1673518200000|2023-01-12 10:10:00|8.04|7.84|8.04|7.84|8.05|7.85|8.03|7.83|93
1673518500000|2023-01-12 10:15:00|8.05|7.85|8.06|7.86|8.08|7.88|8.04|7.84|80
1673518800000|2023-01-12 10:20:00|8.05|7.85|8.1|7.9|8.11|7.91|8.05|7.85|62
1673519100000|2023-01-12 10:25:00|8.09|7.89|8.09|7.89|8.1|7.9|8.08|7.88|17
1673519400000|2023-01-12 10:30:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|16
1673519700000|2023-01-12 10:35:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|19
1673520000000|2023-01-12 10:40:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|22
1673520300000|2023-01-12 10:45:00|8.09|7.89|8.1|7.9|8.11|7.91|8.09|7.89|12
1673520600000|2023-01-12 10:50:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|4
1673520900000|2023-01-12 10:55:00|8.09|7.89|8.09|7.89|8.1|7.9|8.08|7.88|37
1673521200000|2023-01-12 11:00:00|8.1|7.9|8.08|7.88|8.1|7.9|8.08|7.88|31
1673521500000|2023-01-12 11:05:00|8.07|7.87|8.08|7.88|8.08|7.88|8.06|7.86|26
1673521800000|2023-01-12 11:10:00|8.07|7.87|8.06|7.86|8.08|7.88|8.06|7.86|22
1673522100000|2023-01-12 11:15:00|8.07|7.87|8.08|7.88|8.08|7.88|8.06|7.86|16
1673522400000|2023-01-12 11:20:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|9
1673522700000|2023-01-12 11:25:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|18
1673523000000|2023-01-12 11:30:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|68
1673523300000|2023-01-12 11:35:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|32
1673523600000|2023-01-12 11:40:00|8.07|7.87|8.08|7.88|8.09|7.89|8.07|7.87|16
1673523900000|2023-01-12 11:45:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|38
1673524200000|2023-01-12 11:50:00|8.07|7.87|8.07|7.87|8.07|7.87|8.07|7.87|1
1673524500000|2023-01-12 11:55:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|8
1673524800000|2023-01-12 12:00:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|40
1673525100000|2023-01-12 12:05:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|27
1673525400000|2023-01-12 12:10:00|8.07|7.87|8.09|7.89|8.09|7.89|8.07|7.87|27
1673525700000|2023-01-12 12:15:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|27
1673526000000|2023-01-12 12:20:00|8.09|7.89|8.06|7.86|8.09|7.89|8.06|7.86|52
1673526300000|2023-01-12 12:25:00|8.07|7.87|8.06|7.86|8.08|7.88|8.06|7.86|48
1673526600000|2023-01-12 12:30:00|8.07|7.87|8.05|7.85|8.08|7.88|8.05|7.85|41
1673526900000|2023-01-12 12:35:00|8.04|7.84|8.05|7.85|8.05|7.85|8.03|7.83|106
1673527200000|2023-01-12 12:40:00|8.04|7.84|8.06|7.86|8.06|7.86|8.04|7.84|39
1673527500000|2023-01-12 12:45:00|8.07|7.87|8.07|7.87|8.08|7.88|8.06|7.86|21
1673527800000|2023-01-12 12:50:00|8.08|7.88|8.09|7.89|8.09|7.89|8.07|7.87|52
1673528100000|2023-01-12 12:55:00|8.08|7.88|8.09|7.89|8.1|7.9|8.08|7.88|56
1673528400000|2023-01-12 13:00:00|8.08|7.88|8.07|7.87|8.09|7.89|8.06|7.86|66
1673528700000|2023-01-12 13:05:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|21
1673529000000|2023-01-12 13:10:00|8.09|7.89|8.08|7.88|8.09|7.89|8.07|7.87|48
1673529300000|2023-01-12 13:15:00|8.09|7.89|8.06|7.86|8.09|7.89|8.06|7.86|64
1673529600000|2023-01-12 13:20:00|8.07|7.87|8.04|7.84|8.07|7.87|8.01|7.81|50
1673529900000|2023-01-12 13:25:00|8.03|7.83|8.05|7.85|8.08|7.88|8.03|7.83|69
1673530200000|2023-01-12 13:30:00|8.04|7.84|8.05|7.85|8.05|7.85|7.98|7.78|134
1673530500000|2023-01-12 13:35:00|8.06|7.86|8.05|7.85|8.11|7.91|8.04|7.84|102
1673530800000|2023-01-12 13:40:00|8.06|7.86|8.09|7.89|8.1|7.9|8.04|7.84|40
1673531100000|2023-01-12 13:45:00|8.1|7.9|8.17|7.97|8.17|7.97|8.1|7.9|62
1673531400000|2023-01-12 13:50:00|8.16|7.96|8.2|8|8.2|8|8.16|7.96|61
1673531700000|2023-01-12 13:55:00|8.21|8.01|8.19|7.99|8.21|8.01|8.17|7.97|61
1673532000000|2023-01-12 14:00:00|8.18|7.98|8.16|7.96|8.19|7.99|8.16|7.96|97
1673532300000|2023-01-12 14:05:00|8.17|7.97|8.15|7.95|8.18|7.98|8.15|7.95|55
1673532600000|2023-01-12 14:10:00|8.14|7.94|8.13|7.93|8.17|7.97|8.13|7.93|74
1673532900000|2023-01-12 14:15:00|8.14|7.94|8.1|7.9|8.14|7.94|8.09|7.89|65
1673533200000|2023-01-12 14:20:00|8.09|7.89|8.12|7.92|8.13|7.93|8.08|7.88|74
1673533500000|2023-01-12 14:25:00|8.11|7.91|8.13|7.93|8.14|7.94|8.11|7.91|27
1673533800000|2023-01-12 14:30:00|8.14|7.94|8.1|7.9|8.15|7.95|8.09|7.89|73
1673534100000|2023-01-12 14:35:00|8.09|7.89|8.07|7.87|8.1|7.9|8.06|7.86|77
1673534400000|2023-01-12 14:40:00|8.08|7.88|8.04|7.84|8.08|7.88|8.02|7.82|97
1673534700000|2023-01-12 14:45:00|8.05|7.85|8.04|7.84|8.08|7.88|8.04|7.84|56
1673535000000|2023-01-12 14:50:00|8.05|7.85|8.07|7.87|8.1|7.9|8.04|7.84|69
1673535300000|2023-01-12 14:55:00|8.06|7.86|8.08|7.88|8.09|7.89|8.06|7.86|51
1673535600000|2023-01-12 15:00:00|8.09|7.89|8.08|7.88|8.1|7.9|8.06|7.86|62
1673535900000|2023-01-12 15:05:00|8.07|7.87|8.06|7.86|8.08|7.88|8.06|7.86|30
1673536200000|2023-01-12 15:10:00|8.07|7.87|8.08|7.88|8.09|7.89|8.06|7.86|40
1673536500000|2023-01-12 15:15:00|8.09|7.89|8.08|7.88|8.1|7.9|8.06|7.86|36
1673536800000|2023-01-12 15:20:00|8.09|7.89|8.08|7.88|8.09|7.89|8.07|7.87|154
1673537100000|2023-01-12 15:25:00|8.07|7.87|8.08|7.88|8.09|7.89|8.06|7.86|68
1673537400000|2023-01-12 15:30:00|8.07|7.87|8.09|7.89|8.09|7.89|8.06|7.86|53
1673537700000|2023-01-12 15:35:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|57
1673538000000|2023-01-12 15:40:00|8.09|7.89|8.08|7.88|8.1|7.9|8.07|7.87|64
1673538300000|2023-01-12 15:45:00|8.09|7.89|8.09|7.89|8.1|7.9|8.07|7.87|67
1673538600000|2023-01-12 15:50:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|55
1673538900000|2023-01-12 15:55:00|8.09|7.89|8.09|7.89|8.11|7.91|8.09|7.89|61
1673539200000|2023-01-12 16:00:00|8.08|7.88|8.09|7.89|8.09|7.89|8.07|7.87|46
1673539500000|2023-01-12 16:05:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|17
1673539800000|2023-01-12 16:10:00|8.07|7.87|8.08|7.88|8.09|7.89|8.06|7.86|20
1673540100000|2023-01-12 16:15:00|8.08|7.88|8.09|7.89|8.1|7.9|8.08|7.88|42
1673540400000|2023-01-12 16:20:00|8.1|7.9|8.11|7.91|8.12|7.92|8.1|7.9|22
1673540700000|2023-01-12 16:25:00|8.1|7.9|8.12|7.92|8.13|7.93|8.1|7.9|45
1673541000000|2023-01-12 16:30:00|8.13|7.93|8.11|7.91|8.13|7.93|8.09|7.89|23
1673541300000|2023-01-12 16:35:00|8.12|7.92|8.11|7.91|8.12|7.92|8.1|7.9|24
1673541600000|2023-01-12 16:40:00|8.12|7.92|8.11|7.91|8.12|7.92|8.1|7.9|24
1673541900000|2023-01-12 16:45:00|8.11|7.91|8.09|7.89|8.12|7.92|8.08|7.88|59
1673542200000|2023-01-12 16:50:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|61
1673542500000|2023-01-12 16:55:00|8.11|7.91|8.1|7.9|8.11|7.91|8.09|7.89|102
1673542800000|2023-01-12 17:00:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|51
1673543100000|2023-01-12 17:05:00|8.08|7.88|8.09|7.89|8.11|7.91|8.08|7.88|54
1673543400000|2023-01-12 17:10:00|8.1|7.9|8.09|7.89|8.11|7.91|8.09|7.89|68
1673543700000|2023-01-12 17:15:00|8.1|7.9|8.11|7.91|8.12|7.92|8.1|7.9|56
1673544000000|2023-01-12 17:20:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|52
1673544300000|2023-01-12 17:25:00|8.12|7.92|8.13|7.93|8.13|7.93|8.11|7.91|22
1673544600000|2023-01-12 17:30:00|8.12|7.92|8.14|7.94|8.14|7.94|8.11|7.91|93
1673544900000|2023-01-12 17:35:00|8.13|7.93|8.19|7.99|8.19|7.99|8.11|7.91|110
1673545200000|2023-01-12 17:40:00|8.18|7.98|8.16|7.96|8.2|8|8.15|7.95|177
1673545500000|2023-01-12 17:45:00|8.17|7.97|8.17|7.97|8.18|7.98|8.16|7.96|81
1673545800000|2023-01-12 17:50:00|8.16|7.96|8.19|7.99|8.19|7.99|8.16|7.96|54
1673546100000|2023-01-12 17:55:00|8.2|8|8.22|8.02|8.23|8.03|8.19|7.99|69
1673546400000|2023-01-12 18:00:00|8.23|8.03|8.25|8.05|8.25|8.05|8.22|8.02|111
1673546700000|2023-01-12 18:05:00|8.24|8.04|8.23|8.03|8.25|8.05|8.22|8.02|80
1673547000000|2023-01-12 18:10:00|8.22|8.02|8.24|8.04|8.25|8.05|8.22|8.02|97
1673547300000|2023-01-12 18:15:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|63
1673547600000|2023-01-12 18:20:00|8.26|8.06|8.23|8.03|8.26|8.06|8.22|8.02|60
1673547900000|2023-01-12 18:25:00|8.22|8.02|8.17|7.97|8.22|8.02|8.17|7.97|30
1673548200000|2023-01-12 18:30:00|8.18|7.98|8.19|7.99|8.19|7.99|8.17|7.97|68
1673548500000|2023-01-12 18:35:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|130
1673548800000|2023-01-12 18:40:00|8.18|7.98|8.2|8|8.21|8.01|8.18|7.98|91
1673549100000|2023-01-12 18:45:00|8.21|8.01|8.2|8|8.22|8.02|8.2|8|60
1673549400000|2023-01-12 18:50:00|8.21|8.01|8.22|8.02|8.22|8.02|8.2|8|32
1673549700000|2023-01-12 18:55:00|8.21|8.01|8.23|8.03|8.23|8.03|8.21|8.01|31
1673550000000|2023-01-12 19:00:00|8.22|8.02|8.21|8.01|8.22|8.02|8.2|8|20
1673550300000|2023-01-12 19:05:00|8.2|8|8.22|8.02|8.23|8.03|8.2|8|77
1673550600000|2023-01-12 19:10:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|49
1673550900000|2023-01-12 19:15:00|8.2|8|8.22|8.02|8.22|8.02|8.2|8|47
1673551200000|2023-01-12 19:20:00|8.21|8.01|8.23|8.03|8.23|8.03|8.2|8|45
1673551500000|2023-01-12 19:25:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|51
1673551800000|2023-01-12 19:30:00|8.23|8.03|8.24|8.04|8.25|8.05|8.22|8.02|26
1673552100000|2023-01-12 19:35:00|8.23|8.03|8.24|8.04|8.25|8.05|8.23|8.03|86
1673552400000|2023-01-12 19:40:00|8.23|8.03|8.24|8.04|8.25|8.05|8.23|8.03|72
1673552700000|2023-01-12 19:45:00|8.25|8.05|8.22|8.02|8.26|8.06|8.21|8.01|128
1673553000000|2023-01-12 19:50:00|8.21|8.01|8.2|8|8.22|8.02|8.19|7.99|86
1673553300000|2023-01-12 19:55:00|8.19|7.99|8.21|8.01|8.21|8.01|8.19|7.99|111
1673553600000|2023-01-12 20:00:00|8.22|8.02|8.22|8.02|8.22|8.02|8.19|7.99|53
1673553900000|2023-01-12 20:05:00|8.21|8.01|8.23|8.03|8.24|8.04|8.2|8|81
1673554200000|2023-01-12 20:10:00|8.22|8.02|8.23|8.03|8.25|8.05|8.21|8.01|52
1673554500000|2023-01-12 20:15:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|101
1673554800000|2023-01-12 20:20:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|41
1673555100000|2023-01-12 20:25:00|8.26|8.06|8.26|8.06|8.26|8.06|8.25|8.05|99
1673555400000|2023-01-12 20:30:00|8.25|8.05|8.26|8.06|8.27|8.07|8.25|8.05|16
1673555700000|2023-01-12 20:35:00|8.25|8.05|8.24|8.04|8.26|8.06|8.22|8.02|56
1673556000000|2023-01-12 20:40:00|8.23|8.03|8.25|8.05|8.25|8.05|8.23|8.03|55
1673556300000|2023-01-12 20:45:00|8.24|8.04|8.23|8.03|8.25|8.05|8.22|8.02|76
1673556600000|2023-01-12 20:50:00|8.24|8.04|8.26|8.06|8.27|8.07|8.23|8.03|57
1673556900000|2023-01-12 20:55:00|8.27|8.07|8.27|8.07|8.27|8.07|8.24|8.04|89
1673557200000|2023-01-12 21:00:00|8.26|8.06|8.25|8.05|8.28|8.08|8.24|8.04|62
1673557500000|2023-01-12 21:05:00|8.26|8.06|8.24|8.04|8.26|8.06|8.23|8.03|53
1673557800000|2023-01-12 21:10:00|8.23|8.03|8.24|8.04|8.24|8.04|8.22|8.02|56
1673558100000|2023-01-12 21:15:00|8.23|8.03|8.23|8.03|8.24|8.04|8.22|8.02|73
1673558400000|2023-01-12 21:20:00|8.24|8.04|8.28|8.08|8.28|8.08|8.23|8.03|65
1673558700000|2023-01-12 21:25:00|8.27|8.07|8.3|8.1|8.3|8.1|8.27|8.07|38
1673559000000|2023-01-12 21:30:00|8.31|8.11|8.31|8.11|8.31|8.11|8.29|8.09|27
1673559300000|2023-01-12 21:35:00|8.32|8.12|8.31|8.11|8.32|8.12|8.3|8.1|28
1673559600000|2023-01-12 21:40:00|8.32|8.12|8.3|8.1|8.32|8.12|8.3|8.1|47
1673559900000|2023-01-12 21:45:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|33
1673560200000|2023-01-12 21:50:00|8.3|8.1|8.3|8.1|8.32|8.12|8.3|8.1|45
1673560500000|2023-01-12 21:55:00|8.31|8.11|8.28|8.08|8.31|8.11|8.28|8.08|50
1673560800000|2023-01-12 22:00:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|13
1673561100000|2023-01-12 22:05:00|8.28|8.08|8.26|8.06|8.28|8.08|8.26|8.06|3
1673561400000|2023-01-12 22:10:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|3
1673561700000|2023-01-12 22:15:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|8
1673562000000|2023-01-12 22:20:00|8.24|8.04|8.24|8.04|8.24|8.04|8.24|8.04|1
1673562300000|2023-01-12 22:25:00|8.23|8.03|8.23|8.03|8.23|8.03|8.23|8.03|1
1673562600000|2023-01-12 22:30:00|8.22|8.02|8.24|8.04|8.25|8.05|8.22|8.02|37
1673562900000|2023-01-12 22:35:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|11
1673563200000|2023-01-12 22:40:00|8.24|8.04|8.25|8.05|8.25|8.05|8.24|8.04|12
1673563500000|2023-01-12 22:45:00|8.24|8.04|8.23|8.03|8.24|8.04|8.23|8.03|2
1673563800000|2023-01-12 22:50:00|8.22|8.02|8.23|8.03|8.23|8.03|8.22|8.02|8
1673564100000|2023-01-12 22:55:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|5
1673564400000|2023-01-12 23:00:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|26
1673564700000|2023-01-12 23:05:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|17
1673565000000|2023-01-12 23:10:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|7
1673565300000|2023-01-12 23:15:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|37
1673565600000|2023-01-12 23:20:00|8.26|8.06|8.24|8.04|8.26|8.06|8.24|8.04|15
1673565900000|2023-01-12 23:25:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|18
1673566200000|2023-01-12 23:30:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|11
1673566500000|2023-01-12 23:35:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|30
1673566800000|2023-01-12 23:40:00|8.26|8.06|8.27|8.07|8.27|8.07|8.25|8.05|22
1673567100000|2023-01-12 23:45:00|8.28|8.08|8.27|8.07|8.28|8.08|8.26|8.06|8
1673567400000|2023-01-12 23:50:00|8.26|8.06|8.27|8.07|8.28|8.08|8.26|8.06|10
1673567700000|2023-01-12 23:55:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|27
1673568000000|2023-01-13 00:00:00|8.27|8.07|8.29|8.09|8.3|8.1|8.26|8.06|51
1673568300000|2023-01-13 00:05:00|8.28|8.08|8.27|8.07|8.29|8.09|8.25|8.05|66
1673568600000|2023-01-13 00:10:00|8.26|8.06|8.25|8.05|8.28|8.08|8.25|8.05|24
1673568900000|2023-01-13 00:15:00|8.26|8.06|8.27|8.07|8.27|8.07|8.25|8.05|10
1673569200000|2023-01-13 00:20:00|8.28|8.08|8.26|8.06|8.29|8.09|8.26|8.06|11
1673569500000|2023-01-13 00:25:00|8.25|8.05|8.26|8.06|8.27|8.07|8.25|8.05|16
1673569800000|2023-01-13 00:30:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|28
1673570100000|2023-01-13 00:35:00|8.23|8.03|8.23|8.03|8.24|8.04|8.22|8.02|11
1673570400000|2023-01-13 00:40:00|8.22|8.02|8.17|7.97|8.23|8.03|8.16|7.96|58
1673570700000|2023-01-13 00:45:00|8.18|7.98|8.21|8.01|8.21|8.01|8.17|7.97|20
1673571000000|2023-01-13 00:50:00|8.2|8|8.2|8|8.22|8.02|8.19|7.99|13
1673571300000|2023-01-13 00:55:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|5
1673571600000|2023-01-13 01:00:00|8.2|8|8.22|8.02|8.23|8.03|8.2|8|71
1673571900000|2023-01-13 01:05:00|8.23|8.03|8.21|8.01|8.23|8.03|8.21|8.01|19
1673572200000|2023-01-13 01:10:00|8.2|8|8.2|8|8.2|8|8.2|8|1
1673572500000|2023-01-13 01:15:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|13
1673572800000|2023-01-13 01:20:00|8.2|8|8.2|8|8.21|8.01|8.2|8|9
1673573100000|2023-01-13 01:25:00|8.21|8.01|8.2|8|8.21|8.01|8.19|7.99|16
1673573400000|2023-01-13 01:30:00|8.19|7.99|8.18|7.98|8.19|7.99|8.18|7.98|22
1673573700000|2023-01-13 01:35:00|8.17|7.97|8.19|7.99|8.19|7.99|8.16|7.96|11
1673574000000|2023-01-13 01:40:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|12
1673574300000|2023-01-13 01:45:00|8.18|7.98|8.16|7.96|8.18|7.98|8.16|7.96|5
1673574600000|2023-01-13 01:50:00|8.17|7.97|8.16|7.96|8.17|7.97|8.16|7.96|4
1673574900000|2023-01-13 01:55:00|8.17|7.97|8.18|7.98|8.18|7.98|8.16|7.96|20
1673575200000|2023-01-13 02:00:00|8.19|7.99|8.19|7.99|8.19|7.99|8.17|7.97|55
1673575500000|2023-01-13 02:05:00|8.2|8|8.18|7.98|8.21|8.01|8.18|7.98|13
1673575800000|2023-01-13 02:10:00|8.19|7.99|8.19|7.99|8.2|8|8.18|7.98|7
1673576100000|2023-01-13 02:15:00|8.18|7.98|8.19|7.99|8.2|8|8.18|7.98|18
1673576400000|2023-01-13 02:20:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|10
1673576700000|2023-01-13 02:25:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|16
1673577000000|2023-01-13 02:30:00|8.2|8|8.2|8|8.21|8.01|8.2|8|37
1673577300000|2023-01-13 02:35:00|8.19|7.99|8.21|8.01|8.21|8.01|8.19|7.99|11
1673577600000|2023-01-13 02:40:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|6
1673577900000|2023-01-13 02:45:00|8.22|8.02|8.22|8.02|8.22|8.02|8.22|8.02|1
1673578200000|2023-01-13 02:50:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|4
1673578500000|2023-01-13 02:55:00|8.21|8.01|8.23|8.03|8.23|8.03|8.21|8.01|25
1673578800000|2023-01-13 03:00:00|8.22|8.02|8.23|8.03|8.24|8.04|8.22|8.02|10
1673579100000|2023-01-13 03:05:00|8.24|8.04|8.25|8.05|8.25|8.05|8.23|8.03|8
1673579400000|2023-01-13 03:10:00|8.26|8.06|8.33|8.13|8.33|8.13|8.26|8.06|84
1673579700000|2023-01-13 03:15:00|8.34|8.14|8.35|8.15|8.36|8.16|8.3|8.1|57
1673580000000|2023-01-13 03:20:00|8.36|8.16|8.33|8.13|8.37|8.17|8.33|8.13|22
1673580300000|2023-01-13 03:25:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|42
1673580600000|2023-01-13 03:30:00|8.34|8.14|8.36|8.16|8.36|8.16|8.33|8.13|49
1673580900000|2023-01-13 03:35:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|35
1673581200000|2023-01-13 03:40:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|43
1673581500000|2023-01-13 03:45:00|8.35|8.15|8.35|8.15|8.36|8.16|8.33|8.13|15
1673581800000|2023-01-13 03:50:00|8.34|8.14|8.35|8.15|8.36|8.16|8.34|8.14|36
1673582100000|2023-01-13 03:55:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|5
1673582400000|2023-01-13 04:00:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|7
1673582700000|2023-01-13 04:05:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|2
1673583000000|2023-01-13 04:10:00|8.36|8.16|8.34|8.14|8.36|8.16|8.34|8.14|37
1673583300000|2023-01-13 04:15:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|23
1673583600000|2023-01-13 04:20:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|24
1673583900000|2023-01-13 04:25:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|6
1673584200000|2023-01-13 04:30:00|8.34|8.14|8.36|8.16|8.36|8.16|8.34|8.14|13
1673584500000|2023-01-13 04:35:00|8.37|8.17|8.36|8.16|8.38|8.18|8.36|8.16|42
1673584800000|2023-01-13 04:40:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1673585100000|2023-01-13 04:45:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|5
1673585700000|2023-01-13 04:55:00|8.35|8.15|8.34|8.14|8.36|8.16|8.34|8.14|46
1673586000000|2023-01-13 05:00:00|8.33|8.13|8.34|8.14|8.35|8.15|8.33|8.13|16
1673586300000|2023-01-13 05:05:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|24
1673586600000|2023-01-13 05:10:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|13
1673587200000|2023-01-13 05:20:00|8.36|8.16|8.34|8.14|8.36|8.16|8.34|8.14|41
1673587500000|2023-01-13 05:25:00|8.35|8.15|8.33|8.13|8.35|8.15|8.33|8.13|19
1673587800000|2023-01-13 05:30:00|8.32|8.12|8.3|8.1|8.33|8.13|8.3|8.1|13
1673588100000|2023-01-13 05:35:00|8.31|8.11|8.3|8.1|8.31|8.11|8.29|8.09|24
1673588400000|2023-01-13 05:40:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|15
1673588700000|2023-01-13 05:45:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|24
1673589000000|2023-01-13 05:50:00|8.3|8.1|8.29|8.09|8.31|8.11|8.29|8.09|44
1673589300000|2023-01-13 05:55:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|34
1673589600000|2023-01-13 06:00:00|8.28|8.08|8.3|8.1|8.3|8.1|8.28|8.08|23
1673590200000|2023-01-13 06:10:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|10
1673590500000|2023-01-13 06:15:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|2
1673590800000|2023-01-13 06:20:00|8.31|8.11|8.32|8.12|8.32|8.12|8.3|8.1|38
1673591100000|2023-01-13 06:25:00|8.31|8.11|8.33|8.13|8.35|8.15|8.31|8.11|19
1673591400000|2023-01-13 06:30:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|6
1673591700000|2023-01-13 06:35:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|29
1673592000000|2023-01-13 06:40:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|3
1673592300000|2023-01-13 06:45:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|5
1673592600000|2023-01-13 06:50:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|14
1673592900000|2023-01-13 06:55:00|8.35|8.15|8.33|8.13|8.36|8.16|8.33|8.13|7
1673593200000|2023-01-13 07:00:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|4
1673593500000|2023-01-13 07:05:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|25
1673593800000|2023-01-13 07:10:00|8.33|8.13|8.31|8.11|8.33|8.13|8.31|8.11|77
1673594100000|2023-01-13 07:15:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|2
1673594400000|2023-01-13 07:20:00|8.3|8.1|8.3|8.1|8.31|8.11|8.29|8.09|39
1673594700000|2023-01-13 07:25:00|8.29|8.09|8.29|8.09|8.3|8.1|8.28|8.08|57
1673595000000|2023-01-13 07:30:00|8.3|8.1|8.3|8.1|8.31|8.11|8.29|8.09|25
1673595300000|2023-01-13 07:35:00|8.29|8.09|8.3|8.1|8.31|8.11|8.29|8.09|10
1673595600000|2023-01-13 07:40:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|17
1673595900000|2023-01-13 07:45:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|17
1673596500000|2023-01-13 07:55:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|8
1673596800000|2023-01-13 08:00:00|8.33|8.13|8.32|8.12|8.33|8.13|8.31|8.11|34
1673597100000|2023-01-13 08:05:00|8.31|8.11|8.31|8.11|8.32|8.12|8.3|8.1|45
1673597400000|2023-01-13 08:10:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|45
1673597700000|2023-01-13 08:15:00|8.31|8.11|8.32|8.12|8.32|8.12|8.3|8.1|20
1673598000000|2023-01-13 08:20:00|8.31|8.11|8.33|8.13|8.33|8.13|8.31|8.11|15
1673598300000|2023-01-13 08:25:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|30
1673598600000|2023-01-13 08:30:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|39
1673598900000|2023-01-13 08:35:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|9
1673599200000|2023-01-13 08:40:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|4
1673599500000|2023-01-13 08:45:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|55
1673599800000|2023-01-13 08:50:00|8.32|8.12|8.34|8.14|8.34|8.14|8.32|8.12|33
1673600100000|2023-01-13 08:55:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|18
1673600400000|2023-01-13 09:00:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|21
1673600700000|2023-01-13 09:05:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|12
1673601000000|2023-01-13 09:10:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|11
1673601300000|2023-01-13 09:15:00|8.35|8.15|8.34|8.14|8.36|8.16|8.34|8.14|18
1673601600000|2023-01-13 09:20:00|8.33|8.13|8.34|8.14|8.35|8.15|8.33|8.13|10
1673601900000|2023-01-13 09:25:00|8.33|8.13|8.34|8.14|8.35|8.15|8.33|8.13|48
1673602200000|2023-01-13 09:30:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|65
1673602500000|2023-01-13 09:35:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|40
1673602800000|2023-01-13 09:40:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|31
1673603100000|2023-01-13 09:45:00|8.35|8.15|8.35|8.15|8.37|8.17|8.34|8.14|69
1673603400000|2023-01-13 09:50:00|8.34|8.14|8.33|8.13|8.35|8.15|8.32|8.12|50
1673603700000|2023-01-13 09:55:00|8.32|8.12|8.33|8.13|8.34|8.14|8.32|8.12|60
1673604000000|2023-01-13 10:00:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|67
1673604300000|2023-01-13 10:05:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|42
1673604600000|2023-01-13 10:10:00|8.33|8.13|8.34|8.14|8.35|8.15|8.33|8.13|40
1673604900000|2023-01-13 10:15:00|8.33|8.13|8.36|8.16|8.36|8.16|8.33|8.13|96
1673605200000|2023-01-13 10:20:00|8.35|8.15|8.33|8.13|8.36|8.16|8.33|8.13|43
1673605500000|2023-01-13 10:25:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|113
1673605800000|2023-01-13 10:30:00|8.31|8.11|8.31|8.11|8.32|8.12|8.28|8.08|57
1673606100000|2023-01-13 10:35:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|62
1673606400000|2023-01-13 10:40:00|8.3|8.1|8.31|8.11|8.33|8.13|8.3|8.1|100
1673606700000|2023-01-13 10:45:00|8.32|8.12|8.33|8.13|8.34|8.14|8.31|8.11|112
1673607000000|2023-01-13 10:50:00|8.32|8.12|8.33|8.13|8.34|8.14|8.32|8.12|80
1673607300000|2023-01-13 10:55:00|8.34|8.14|8.34|8.14|8.35|8.15|8.33|8.13|63
1673607600000|2023-01-13 11:00:00|8.35|8.15|8.33|8.13|8.35|8.15|8.33|8.13|91
1673607900000|2023-01-13 11:05:00|8.34|8.14|8.35|8.15|8.35|8.15|8.32|8.12|28
1673608200000|2023-01-13 11:10:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|46
1673608500000|2023-01-13 11:15:00|8.36|8.16|8.34|8.14|8.36|8.16|8.34|8.14|65
1673608800000|2023-01-13 11:20:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|52
1673609100000|2023-01-13 11:25:00|8.33|8.13|8.31|8.11|8.34|8.14|8.31|8.11|59
1673609400000|2023-01-13 11:30:00|8.32|8.12|8.3|8.1|8.32|8.12|8.29|8.09|55
1673609700000|2023-01-13 11:35:00|8.31|8.11|8.29|8.09|8.31|8.11|8.29|8.09|53
1673610000000|2023-01-13 11:40:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|85
1673610300000|2023-01-13 11:45:00|8.29|8.09|8.3|8.1|8.31|8.11|8.29|8.09|56
1673610600000|2023-01-13 11:50:00|8.31|8.11|8.3|8.1|8.32|8.12|8.3|8.1|36
1673610900000|2023-01-13 11:55:00|8.31|8.11|8.29|8.09|8.32|8.12|8.29|8.09|35
1673611200000|2023-01-13 12:00:00|8.3|8.1|8.27|8.07|8.3|8.1|8.26|8.06|52
1673611500000|2023-01-13 12:05:00|8.28|8.08|8.3|8.1|8.3|8.1|8.27|8.07|65
1673611800000|2023-01-13 12:10:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|40
1673612100000|2023-01-13 12:15:00|8.29|8.09|8.3|8.1|8.31|8.11|8.29|8.09|48
1673612400000|2023-01-13 12:20:00|8.29|8.09|8.28|8.08|8.3|8.1|8.27|8.07|24
1673612700000|2023-01-13 12:25:00|8.27|8.07|8.28|8.08|8.29|8.09|8.27|8.07|66
1673613000000|2023-01-13 12:30:00|8.27|8.07|8.28|8.08|8.29|8.09|8.27|8.07|38
1673613300000|2023-01-13 12:35:00|8.29|8.09|8.27|8.07|8.29|8.09|8.27|8.07|39
1673613600000|2023-01-13 12:40:00|8.28|8.08|8.27|8.07|8.28|8.08|8.26|8.06|50
1673613900000|2023-01-13 12:45:00|8.26|8.06|8.25|8.05|8.27|8.07|8.25|8.05|40
1673614200000|2023-01-13 12:50:00|8.26|8.06|8.24|8.04|8.26|8.06|8.23|8.03|39
1673614500000|2023-01-13 12:55:00|8.23|8.03|8.24|8.04|8.25|8.05|8.23|8.03|66
1673614800000|2023-01-13 13:00:00|8.25|8.05|8.23|8.03|8.25|8.05|8.23|8.03|15
1673615100000|2023-01-13 13:05:00|8.22|8.02|8.19|7.99|8.23|8.03|8.18|7.98|38
1673615400000|2023-01-13 13:10:00|8.2|8|8.2|8|8.21|8.01|8.19|7.99|27
1673615700000|2023-01-13 13:15:00|8.21|8.01|8.23|8.03|8.24|8.04|8.2|8|57
1673616000000|2023-01-13 13:20:00|8.24|8.04|8.25|8.05|8.25|8.05|8.23|8.03|32
1673616300000|2023-01-13 13:25:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|3
1673616600000|2023-01-13 13:30:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|22
1673616900000|2023-01-13 13:35:00|8.25|8.05|8.26|8.06|8.26|8.06|8.24|8.04|14
1673617200000|2023-01-13 13:40:00|8.25|8.05|8.25|8.05|8.26|8.06|8.25|8.05|39
1673617500000|2023-01-13 13:45:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|15
1673617800000|2023-01-13 13:50:00|8.23|8.03|8.23|8.03|8.25|8.05|8.23|8.03|29
1673618100000|2023-01-13 13:55:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|47
1673618400000|2023-01-13 14:00:00|8.23|8.03|8.23|8.03|8.23|8.03|8.22|8.02|21
1673618700000|2023-01-13 14:05:00|8.22|8.02|8.23|8.03|8.24|8.04|8.22|8.02|64
1673619000000|2023-01-13 14:10:00|8.24|8.04|8.25|8.05|8.26|8.06|8.23|8.03|40
1673619300000|2023-01-13 14:15:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|59
1673619600000|2023-01-13 14:20:00|8.23|8.03|8.24|8.04|8.25|8.05|8.23|8.03|14
1673619900000|2023-01-13 14:25:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|29
1673620200000|2023-01-13 14:30:00|8.24|8.04|8.25|8.05|8.26|8.06|8.23|8.03|94
1673620500000|2023-01-13 14:35:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|111
1673620800000|2023-01-13 14:40:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|139
1673621100000|2023-01-13 14:45:00|8.24|8.04|8.28|8.08|8.28|8.08|8.24|8.04|23
1673621400000|2023-01-13 14:50:00|8.29|8.09|8.29|8.09|8.3|8.1|8.28|8.08|59
1673621700000|2023-01-13 14:55:00|8.3|8.1|8.3|8.1|8.32|8.12|8.29|8.09|43
1673622000000|2023-01-13 15:00:00|8.31|8.11|8.3|8.1|8.31|8.11|8.28|8.08|28
1673622300000|2023-01-13 15:05:00|8.31|8.11|8.31|8.11|8.32|8.12|8.3|8.1|33
1673622600000|2023-01-13 15:10:00|8.32|8.12|8.31|8.11|8.33|8.13|8.3|8.1|64
1673622900000|2023-01-13 15:15:00|8.32|8.12|8.34|8.14|8.35|8.15|8.31|8.11|71
1673623200000|2023-01-13 15:20:00|8.35|8.15|8.32|8.12|8.35|8.15|8.31|8.11|45
1673623500000|2023-01-13 15:25:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|13
1673623800000|2023-01-13 15:30:00|8.32|8.12|8.31|8.11|8.33|8.13|8.3|8.1|50
1673624100000|2023-01-13 15:35:00|8.3|8.1|8.3|8.1|8.3|8.1|8.3|8.1|1
1673624400000|2023-01-13 15:40:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|43
1673624700000|2023-01-13 15:45:00|8.3|8.1|8.32|8.12|8.33|8.13|8.3|8.1|35
1673625000000|2023-01-13 15:50:00|8.31|8.11|8.34|8.14|8.34|8.14|8.31|8.11|70
1673625300000|2023-01-13 15:55:00|8.33|8.13|8.33|8.13|8.34|8.14|8.33|8.13|31
1673625600000|2023-01-13 16:00:00|8.34|8.14|8.31|8.11|8.34|8.14|8.31|8.11|46
1673625900000|2023-01-13 16:05:00|8.3|8.1|8.28|8.08|8.31|8.11|8.28|8.08|35
1673626200000|2023-01-13 16:10:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|54
1673626500000|2023-01-13 16:15:00|8.27|8.07|8.3|8.1|8.3|8.1|8.27|8.07|42
1673626800000|2023-01-13 16:20:00|8.31|8.11|8.31|8.11|8.33|8.13|8.3|8.1|37
1673627100000|2023-01-13 16:25:00|8.32|8.12|8.33|8.13|8.34|8.14|8.31|8.11|44
1673627400000|2023-01-13 16:30:00|8.34|8.14|8.34|8.14|8.34|8.14|8.32|8.12|45
1673627700000|2023-01-13 16:35:00|8.33|8.13|8.35|8.15|8.36|8.16|8.33|8.13|41
1673628000000|2023-01-13 16:40:00|8.34|8.14|8.35|8.15|8.36|8.16|8.33|8.13|26
1673628300000|2023-01-13 16:45:00|8.34|8.14|8.34|8.14|8.35|8.15|8.33|8.13|33
1673628600000|2023-01-13 16:50:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|59
1673628900000|2023-01-13 16:55:00|8.34|8.14|8.31|8.11|8.34|8.14|8.31|8.11|44
1673629200000|2023-01-13 17:00:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|11
1673629500000|2023-01-13 17:05:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|65
1673629800000|2023-01-13 17:10:00|8.34|8.14|8.34|8.14|8.35|8.15|8.33|8.13|59
1673630100000|2023-01-13 17:15:00|8.35|8.15|8.36|8.16|8.36|8.16|8.34|8.14|74
1673630400000|2023-01-13 17:20:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|17
1673630700000|2023-01-13 17:25:00|8.36|8.16|8.35|8.15|8.37|8.17|8.34|8.14|64
1673631000000|2023-01-13 17:30:00|8.34|8.14|8.33|8.13|8.35|8.15|8.33|8.13|72
1673631300000|2023-01-13 17:35:00|8.34|8.14|8.34|8.14|8.35|8.15|8.33|8.13|51
1673631600000|2023-01-13 17:40:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|16
1673631900000|2023-01-13 17:45:00|8.33|8.13|8.31|8.11|8.33|8.13|8.31|8.11|19
1673632200000|2023-01-13 17:50:00|8.32|8.12|8.33|8.13|8.35|8.15|8.31|8.11|48
1673632500000|2023-01-13 17:55:00|8.32|8.12|8.34|8.14|8.34|8.14|8.32|8.12|61
1673632800000|2023-01-13 18:00:00|8.35|8.15|8.34|8.14|8.35|8.15|8.33|8.13|26
1673633100000|2023-01-13 18:05:00|8.33|8.13|8.34|8.14|8.35|8.15|8.33|8.13|38
1673633400000|2023-01-13 18:10:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|23
1673633700000|2023-01-13 18:15:00|8.34|8.14|8.34|8.14|8.36|8.16|8.34|8.14|29
1673634000000|2023-01-13 18:20:00|8.33|8.13|8.34|8.14|8.34|8.14|8.32|8.12|34
1673634300000|2023-01-13 18:25:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|65
1673634600000|2023-01-13 18:30:00|8.34|8.14|8.34|8.14|8.35|8.15|8.33|8.13|47
1673634900000|2023-01-13 18:35:00|8.35|8.15|8.34|8.14|8.35|8.15|8.33|8.13|68
1673635200000|2023-01-13 18:40:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|97
1673635500000|2023-01-13 18:45:00|8.36|8.16|8.37|8.17|8.38|8.18|8.36|8.16|12
1673635800000|2023-01-13 18:50:00|8.38|8.18|8.36|8.16|8.38|8.18|8.36|8.16|75
1673636100000|2023-01-13 18:55:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|36
1673636400000|2023-01-13 19:00:00|8.35|8.15|8.34|8.14|8.36|8.16|8.33|8.13|96
1673636700000|2023-01-13 19:05:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|43
1673637000000|2023-01-13 19:10:00|8.36|8.16|8.37|8.17|8.37|8.17|8.35|8.15|24
1673637300000|2023-01-13 19:15:00|8.38|8.18|8.36|8.16|8.38|8.18|8.35|8.15|29
1673637600000|2023-01-13 19:20:00|8.37|8.17|8.37|8.17|8.38|8.18|8.36|8.16|23
1673637900000|2023-01-13 19:25:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|111
1673638200000|2023-01-13 19:30:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|28
1673638500000|2023-01-13 19:35:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|26
1673638800000|2023-01-13 19:40:00|8.38|8.18|8.38|8.18|8.4|8.2|8.37|8.17|45
1673639100000|2023-01-13 19:45:00|8.37|8.17|8.4|8.2|8.4|8.2|8.37|8.17|82
1673639400000|2023-01-13 19:50:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|35
1673639700000|2023-01-13 19:55:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|11
1673640000000|2023-01-13 20:00:00|8.4|8.2|8.39|8.19|8.4|8.2|8.38|8.18|42
1673640300000|2023-01-13 20:05:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|33
1673640600000|2023-01-13 20:10:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|8
1673640900000|2023-01-13 20:15:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|34
1673641200000|2023-01-13 20:20:00|8.43|8.23|8.4|8.2|8.43|8.23|8.38|8.18|30
1673641500000|2023-01-13 20:25:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|47
1673641800000|2023-01-13 20:30:00|8.38|8.18|8.4|8.2|8.4|8.2|8.38|8.18|75
1673642100000|2023-01-13 20:35:00|8.39|8.19|8.42|8.22|8.44|8.24|8.39|8.19|106
1673642400000|2023-01-13 20:40:00|8.43|8.23|8.46|8.26|8.46|8.26|8.42|8.22|64
1673642700000|2023-01-13 20:45:00|8.45|8.25|8.46|8.26|8.46|8.26|8.43|8.23|34
1673643000000|2023-01-13 20:50:00|8.45|8.25|8.46|8.26|8.47|8.27|8.45|8.25|50
1673643300000|2023-01-13 20:55:00|8.47|8.27|8.46|8.26|8.48|8.28|8.45|8.25|58
1673643600000|2023-01-13 21:00:00|8.47|8.27|8.43|8.23|8.47|8.27|8.43|8.23|29
1673643900000|2023-01-13 21:05:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|22
1673644200000|2023-01-13 21:10:00|8.44|8.24|8.46|8.26|8.46|8.26|8.43|8.23|35
1673644500000|2023-01-13 21:15:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|18
1673644800000|2023-01-13 21:20:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|27
1673645100000|2023-01-13 21:25:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|44
1673645400000|2023-01-13 21:30:00|8.46|8.26|8.47|8.27|8.49|8.29|8.46|8.26|22
1673645700000|2023-01-13 21:35:00|8.48|8.28|8.5|8.3|8.55|8.35|8.47|8.27|69
1673646000000|2023-01-13 21:40:00|8.51|8.31|8.54|8.34|8.55|8.35|8.49|8.29|46
1673646300000|2023-01-13 21:45:00|8.55|8.35|8.54|8.34|8.55|8.35|8.51|8.31|52
1673646600000|2023-01-13 21:50:00|8.53|8.33|8.55|8.35|8.55|8.35|8.52|8.32|25
1673646900000|2023-01-13 21:55:00|8.56|8.36|8.55|8.35|8.57|8.37|8.54|8.34|64
1673683200000|2023-01-14 08:00:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|11
1673683500000|2023-01-14 08:05:00|9.03|8.83|9.06|8.86|9.06|8.86|9.03|8.83|6
1673683800000|2023-01-14 08:10:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|3
1673684100000|2023-01-14 08:15:00|9.06|8.86|9.09|8.89|9.09|8.89|9.05|8.85|12
1673684400000|2023-01-14 08:20:00|9.08|8.88|9.12|8.92|9.13|8.93|9.08|8.88|11
1673684700000|2023-01-14 08:25:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|4
1673685000000|2023-01-14 08:30:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|5
1673685300000|2023-01-14 08:35:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|14
1673685600000|2023-01-14 08:40:00|9.12|8.92|9.16|8.96|9.16|8.96|9.12|8.92|17
1673685900000|2023-01-14 08:45:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|6
1673686200000|2023-01-14 08:50:00|9.15|8.95|9.12|8.92|9.15|8.95|9.11|8.91|16
1673686500000|2023-01-14 08:55:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|14
1673686800000|2023-01-14 09:00:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|8
1673687100000|2023-01-14 09:05:00|9.13|8.93|9.05|8.85|9.13|8.93|9.03|8.83|19
1673687400000|2023-01-14 09:10:00|9.04|8.84|8.93|8.73|9.04|8.84|8.92|8.72|64
1673687700000|2023-01-14 09:15:00|8.92|8.72|8.71|8.51|8.94|8.74|8.71|8.51|94
1673688000000|2023-01-14 09:20:00|8.7|8.5|8.71|8.51|8.72|8.52|8.55|8.35|181
1673688300000|2023-01-14 09:25:00|8.72|8.52|8.79|8.59|8.81|8.61|8.71|8.51|100
1673688600000|2023-01-14 09:30:00|8.8|8.6|8.77|8.57|8.81|8.61|8.74|8.54|142
1673688900000|2023-01-14 09:35:00|8.78|8.58|8.8|8.6|8.82|8.62|8.77|8.57|97
1673689200000|2023-01-14 09:40:00|8.79|8.59|8.69|8.49|8.8|8.6|8.69|8.49|87
1673689500000|2023-01-14 09:45:00|8.7|8.5|8.77|8.57|8.78|8.58|8.7|8.5|88
1673689800000|2023-01-14 09:50:00|8.76|8.56|8.78|8.58|8.79|8.59|8.76|8.56|35
1673690100000|2023-01-14 09:55:00|8.79|8.59|8.83|8.63|8.83|8.63|8.79|8.59|27
1673690400000|2023-01-14 10:00:00|8.82|8.62|8.79|8.59|8.83|8.63|8.77|8.57|30
1673690700000|2023-01-14 10:05:00|8.8|8.6|8.78|8.58|8.81|8.61|8.78|8.58|27
1673691000000|2023-01-14 10:10:00|8.79|8.59|8.76|8.56|8.81|8.61|8.76|8.56|42
1673691300000|2023-01-14 10:15:00|8.77|8.57|8.74|8.54|8.78|8.58|8.74|8.54|50
1673691600000|2023-01-14 10:20:00|8.73|8.53|8.64|8.44|8.73|8.53|8.64|8.44|52
1673691900000|2023-01-14 10:25:00|8.65|8.45|8.66|8.46|8.7|8.5|8.65|8.45|38
1673692200000|2023-01-14 10:30:00|8.67|8.47|8.68|8.48|8.7|8.5|8.67|8.47|40
1673692500000|2023-01-14 10:35:00|8.69|8.49|8.71|8.51|8.71|8.51|8.68|8.48|35
1673692800000|2023-01-14 10:40:00|8.7|8.5|8.73|8.53|8.73|8.53|8.7|8.5|52
1673693100000|2023-01-14 10:45:00|8.74|8.54|8.75|8.55|8.75|8.55|8.71|8.51|14
1673693400000|2023-01-14 10:50:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|23
1673693700000|2023-01-14 10:55:00|8.75|8.55|8.76|8.56|8.76|8.56|8.73|8.53|16
1673694000000|2023-01-14 11:00:00|8.75|8.55|8.78|8.58|8.78|8.58|8.75|8.55|18
1673694300000|2023-01-14 11:05:00|8.79|8.59|8.8|8.6|8.8|8.6|8.76|8.56|28
1673694600000|2023-01-14 11:10:00|8.81|8.61|8.8|8.6|8.83|8.63|8.78|8.58|38
1673694900000|2023-01-14 11:15:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|30
1673695200000|2023-01-14 11:20:00|8.77|8.57|8.78|8.58|8.78|8.58|8.75|8.55|34
1673695500000|2023-01-14 11:25:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|10
1673695800000|2023-01-14 11:30:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|14
1673696100000|2023-01-14 11:35:00|8.79|8.59|8.78|8.58|8.82|8.62|8.77|8.57|26
1673696400000|2023-01-14 11:40:00|8.77|8.57|8.78|8.58|8.79|8.59|8.75|8.55|18
1673696700000|2023-01-14 11:45:00|8.77|8.57|8.77|8.57|8.8|8.6|8.77|8.57|13
1673697000000|2023-01-14 11:50:00|8.78|8.58|8.8|8.6|8.81|8.61|8.78|8.58|23
1673697300000|2023-01-14 11:55:00|8.81|8.61|8.8|8.6|8.83|8.63|8.8|8.6|32
1673697600000|2023-01-14 12:00:00|8.81|8.61|8.77|8.57|8.81|8.61|8.77|8.57|13
1673697900000|2023-01-14 12:05:00|8.78|8.58|8.77|8.57|8.79|8.59|8.76|8.56|28
1673698200000|2023-01-14 12:10:00|8.78|8.58|8.77|8.57|8.79|8.59|8.76|8.56|32
1673698500000|2023-01-14 12:15:00|8.78|8.58|8.8|8.6|8.81|8.61|8.75|8.55|35
1673698800000|2023-01-14 12:20:00|8.81|8.61|8.81|8.61|8.83|8.63|8.8|8.6|37
1673699100000|2023-01-14 12:25:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|34
1673699400000|2023-01-14 12:30:00|8.82|8.62|8.86|8.66|8.89|8.69|8.82|8.62|57
1673699700000|2023-01-14 12:35:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|13
1673700000000|2023-01-14 12:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|27
1673700300000|2023-01-14 12:45:00|8.87|8.67|8.83|8.63|8.87|8.67|8.83|8.63|17
1673700600000|2023-01-14 12:50:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|4
1673700900000|2023-01-14 12:55:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|14
1673701200000|2023-01-14 13:00:00|8.82|8.62|8.83|8.63|8.85|8.65|8.82|8.62|16
1673701500000|2023-01-14 13:05:00|8.84|8.64|8.86|8.66|8.87|8.67|8.83|8.63|17
1673701800000|2023-01-14 13:10:00|8.85|8.65|8.83|8.63|8.85|8.65|8.82|8.62|29
1673702100000|2023-01-14 13:15:00|8.84|8.64|8.8|8.6|8.84|8.64|8.79|8.59|19
1673702400000|2023-01-14 13:20:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|21
1673702700000|2023-01-14 13:25:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|22
1673703000000|2023-01-14 13:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|10
1673703300000|2023-01-14 13:35:00|8.8|8.6|8.78|8.58|8.81|8.61|8.78|8.58|23
1673703600000|2023-01-14 13:40:00|8.79|8.59|8.81|8.61|8.81|8.61|8.78|8.58|17
1673703900000|2023-01-14 13:45:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|10
1673704200000|2023-01-14 13:50:00|8.78|8.58|8.81|8.61|8.81|8.61|8.78|8.58|10
1673704500000|2023-01-14 13:55:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|26
1673704800000|2023-01-14 14:00:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|28
1673705100000|2023-01-14 14:05:00|8.82|8.62|8.84|8.64|8.84|8.64|8.81|8.61|15
1673705400000|2023-01-14 14:10:00|8.83|8.63|8.83|8.63|8.85|8.65|8.82|8.62|21
1673705700000|2023-01-14 14:15:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|35
1673706000000|2023-01-14 14:20:00|8.83|8.63|8.83|8.63|8.83|8.63|8.81|8.61|15
1673706300000|2023-01-14 14:25:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|14
1673706600000|2023-01-14 14:30:00|8.84|8.64|8.9|8.7|8.9|8.7|8.83|8.63|55
1673706900000|2023-01-14 14:35:00|8.89|8.69|8.79|8.59|8.89|8.69|8.77|8.57|59
1673707200000|2023-01-14 14:40:00|8.78|8.58|8.72|8.52|8.79|8.59|8.64|8.44|85
1673707500000|2023-01-14 14:45:00|8.73|8.53|8.76|8.56|8.77|8.57|8.72|8.52|60
1673707800000|2023-01-14 14:50:00|8.77|8.57|8.77|8.57|8.79|8.59|8.76|8.56|57
1673708100000|2023-01-14 14:55:00|8.76|8.56|8.8|8.6|8.81|8.61|8.76|8.56|17
1673708400000|2023-01-14 15:00:00|8.81|8.61|8.8|8.6|8.82|8.62|8.78|8.58|22
1673708700000|2023-01-14 15:05:00|8.81|8.61|8.75|8.55|8.81|8.61|8.75|8.55|33
1673709000000|2023-01-14 15:10:00|8.76|8.56|8.74|8.54|8.76|8.56|8.72|8.52|47
1673709300000|2023-01-14 15:15:00|8.73|8.53|8.76|8.56|8.77|8.57|8.73|8.53|44
1673709600000|2023-01-14 15:20:00|8.77|8.57|8.79|8.59|8.79|8.59|8.76|8.56|31
1673709900000|2023-01-14 15:25:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|19
1673710200000|2023-01-14 15:30:00|8.79|8.59|8.81|8.61|8.82|8.62|8.78|8.58|33
1673710500000|2023-01-14 15:35:00|8.8|8.6|8.8|8.6|8.82|8.62|8.79|8.59|31
1673710800000|2023-01-14 15:40:00|8.81|8.61|8.79|8.59|8.83|8.63|8.78|8.58|37
1673711100000|2023-01-14 15:45:00|8.78|8.58|8.8|8.6|8.81|8.61|8.77|8.57|29
1673711400000|2023-01-14 15:50:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|13
1673711700000|2023-01-14 15:55:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|20
1673712000000|2023-01-14 16:00:00|8.84|8.64|8.8|8.6|8.85|8.65|8.79|8.59|19
1673712300000|2023-01-14 16:05:00|8.81|8.61|8.81|8.61|8.84|8.64|8.8|8.6|39
1673712600000|2023-01-14 16:10:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|4
1673712900000|2023-01-14 16:15:00|8.82|8.62|8.82|8.62|8.83|8.63|8.8|8.6|23
1673713200000|2023-01-14 16:20:00|8.83|8.63|8.85|8.65|8.86|8.66|8.82|8.62|37
1673713500000|2023-01-14 16:25:00|8.84|8.64|8.83|8.63|8.85|8.65|8.82|8.62|30
1673713800000|2023-01-14 16:30:00|8.82|8.62|8.82|8.62|8.83|8.63|8.79|8.59|31
1673714100000|2023-01-14 16:35:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|26
1673714400000|2023-01-14 16:40:00|8.81|8.61|8.8|8.6|8.82|8.62|8.79|8.59|28
1673714700000|2023-01-14 16:45:00|8.79|8.59|8.79|8.59|8.81|8.61|8.78|8.58|37
1673715000000|2023-01-14 16:50:00|8.8|8.6|8.8|8.6|8.81|8.61|8.78|8.58|55
1673715300000|2023-01-14 16:55:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|12
1673715600000|2023-01-14 17:00:00|8.79|8.59|8.79|8.59|8.81|8.61|8.79|8.59|11
1673715900000|2023-01-14 17:05:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|4
1673716200000|2023-01-14 17:10:00|8.82|8.62|8.84|8.64|8.84|8.64|8.81|8.61|27
1673716500000|2023-01-14 17:15:00|8.83|8.63|8.81|8.61|8.85|8.65|8.81|8.61|11
1673716800000|2023-01-14 17:20:00|8.82|8.62|8.82|8.62|8.84|8.64|8.81|8.61|77
1673717100000|2023-01-14 17:25:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|40
1673717400000|2023-01-14 17:30:00|8.83|8.63|8.82|8.62|8.84|8.64|8.81|8.61|40
1673717700000|2023-01-14 17:35:00|8.81|8.61|8.81|8.61|8.83|8.63|8.81|8.61|19
1673718000000|2023-01-14 17:40:00|8.82|8.62|8.76|8.56|8.82|8.62|8.75|8.55|43
1673718300000|2023-01-14 17:45:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|14
1673718600000|2023-01-14 17:50:00|8.75|8.55|8.74|8.54|8.77|8.57|8.73|8.53|22
1673718900000|2023-01-14 17:55:00|8.73|8.53|8.72|8.52|8.74|8.54|8.71|8.51|22
1673719200000|2023-01-14 18:00:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|23
1673719500000|2023-01-14 18:05:00|8.74|8.54|8.74|8.54|8.74|8.54|8.71|8.51|27
1673719800000|2023-01-14 18:10:00|8.73|8.53|8.73|8.53|8.75|8.55|8.73|8.53|35
1673720100000|2023-01-14 18:15:00|8.74|8.54|8.73|8.53|8.74|8.54|8.72|8.52|10
1673720400000|2023-01-14 18:20:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|19
1673720700000|2023-01-14 18:25:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|23
1673721000000|2023-01-14 18:30:00|8.72|8.52|8.74|8.54|8.74|8.54|8.71|8.51|43
1673721300000|2023-01-14 18:35:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|13
1673721600000|2023-01-14 18:40:00|8.74|8.54|8.76|8.56|8.76|8.56|8.74|8.54|23
1673721900000|2023-01-14 18:45:00|8.75|8.55|8.75|8.55|8.77|8.57|8.74|8.54|59
1673722200000|2023-01-14 18:50:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|45
1673722500000|2023-01-14 18:55:00|8.75|8.55|8.75|8.55|8.76|8.56|8.73|8.53|51
1673722800000|2023-01-14 19:00:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|25
1673723100000|2023-01-14 19:05:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|12
1673723400000|2023-01-14 19:10:00|8.75|8.55|8.75|8.55|8.76|8.56|8.73|8.53|25
1673723700000|2023-01-14 19:15:00|8.74|8.54|8.76|8.56|8.77|8.57|8.74|8.54|21
1673724000000|2023-01-14 19:20:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|36
1673724300000|2023-01-14 19:25:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|22
1673724600000|2023-01-14 19:30:00|8.79|8.59|8.76|8.56|8.79|8.59|8.76|8.56|12
1673724900000|2023-01-14 19:35:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|27
1673725200000|2023-01-14 19:40:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|4
1673725500000|2023-01-14 19:45:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|6
1673725800000|2023-01-14 19:50:00|8.74|8.54|8.7|8.5|8.74|8.54|8.66|8.46|21
1673726100000|2023-01-14 19:55:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|19
1673726400000|2023-01-14 20:00:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|13
1673726700000|2023-01-14 20:05:00|8.69|8.49|8.7|8.5|8.71|8.51|8.69|8.49|6
1673727000000|2023-01-14 20:10:00|8.69|8.49|8.7|8.5|8.71|8.51|8.69|8.49|10
1673727300000|2023-01-14 20:15:00|8.69|8.49|8.72|8.52|8.72|8.52|8.69|8.49|14
1673727600000|2023-01-14 20:20:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|8
1673727900000|2023-01-14 20:25:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|15
1673728200000|2023-01-14 20:30:00|8.74|8.54|8.74|8.54|8.74|8.54|8.74|8.54|1
1673728500000|2023-01-14 20:35:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|3
1673728800000|2023-01-14 20:40:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|12
1673729100000|2023-01-14 20:45:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|20
1673729400000|2023-01-14 20:50:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|11
1673729700000|2023-01-14 20:55:00|8.77|8.57|8.75|8.55|8.77|8.57|8.75|8.55|7
1673730000000|2023-01-14 21:00:00|8.74|8.54|8.71|8.51|8.74|8.54|8.69|8.49|18
1673730300000|2023-01-14 21:05:00|8.7|8.5|8.72|8.52|8.73|8.53|8.69|8.49|29
1673730600000|2023-01-14 21:10:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|25
1673730900000|2023-01-14 21:15:00|8.72|8.52|8.73|8.53|8.73|8.53|8.71|8.51|14
1673731200000|2023-01-14 21:20:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|21
1673731500000|2023-01-14 21:25:00|8.71|8.51|8.71|8.51|8.74|8.54|8.7|8.5|51
1673731800000|2023-01-14 21:30:00|8.72|8.52|8.73|8.53|8.73|8.53|8.7|8.5|28
1673732100000|2023-01-14 21:35:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|24
1673732400000|2023-01-14 21:40:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|7
1673732700000|2023-01-14 21:45:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|5
1673733000000|2023-01-14 21:50:00|8.72|8.52|8.7|8.5|8.73|8.53|8.7|8.5|49
1673733300000|2023-01-14 21:55:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|31
1673733600000|2023-01-14 22:00:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|12
1673733900000|2023-01-14 22:05:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|14
1673734200000|2023-01-14 22:10:00|8.72|8.52|8.73|8.53|8.73|8.53|8.71|8.51|60
1673734500000|2023-01-14 22:15:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|30
1673734800000|2023-01-14 22:20:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|23
1673735400000|2023-01-14 22:30:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|3
1673735700000|2023-01-14 22:35:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|16
1673736000000|2023-01-14 22:40:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|3
1673736300000|2023-01-14 22:45:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|10
1673736600000|2023-01-14 22:50:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|3
1673736900000|2023-01-14 22:55:00|8.78|8.58|8.79|8.59|8.8|8.6|8.77|8.57|12
1673737200000|2023-01-14 23:00:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|14
1673737500000|2023-01-14 23:05:00|8.82|8.62|8.8|8.6|8.82|8.62|8.78|8.58|15
1673737800000|2023-01-14 23:10:00|8.81|8.61|8.82|8.62|8.83|8.63|8.8|8.6|20
1673738100000|2023-01-14 23:15:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|21
1673738400000|2023-01-14 23:20:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|5
1673738700000|2023-01-14 23:25:00|8.81|8.61|8.84|8.64|8.84|8.64|8.81|8.61|16
1673739000000|2023-01-14 23:30:00|8.85|8.65|8.83|8.63|8.85|8.65|8.82|8.62|19
1673739300000|2023-01-14 23:35:00|8.82|8.62|8.84|8.64|8.85|8.65|8.82|8.62|37
1673739600000|2023-01-14 23:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|19
1673739900000|2023-01-14 23:45:00|8.86|8.66|8.84|8.64|8.87|8.67|8.84|8.64|17
1673740200000|2023-01-14 23:50:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|18
1673740500000|2023-01-14 23:55:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|10
1673740800000|2023-01-15 00:00:00|8.85|8.65|8.82|8.62|8.87|8.67|8.81|8.61|44
1673741100000|2023-01-15 00:05:00|8.83|8.63|8.86|8.66|8.87|8.67|8.82|8.62|42
1673741400000|2023-01-15 00:10:00|8.85|8.65|8.83|8.63|8.86|8.66|8.82|8.62|27
1673741700000|2023-01-15 00:15:00|8.82|8.62|8.81|8.61|8.84|8.64|8.81|8.61|26
1673742000000|2023-01-15 00:20:00|8.82|8.62|8.84|8.64|8.86|8.66|8.8|8.6|39
1673742300000|2023-01-15 00:25:00|8.83|8.63|8.83|8.63|8.85|8.65|8.83|8.63|29
1673742600000|2023-01-15 00:30:00|8.82|8.62|8.66|8.46|8.83|8.63|8.66|8.46|81
1673742900000|2023-01-15 00:35:00|8.67|8.47|8.69|8.49|8.72|8.52|8.67|8.47|61
1673743200000|2023-01-15 00:40:00|8.68|8.48|8.63|8.43|8.69|8.49|8.62|8.42|64
1673743500000|2023-01-15 00:45:00|8.64|8.44|8.74|8.54|8.74|8.54|8.63|8.43|53
1673743800000|2023-01-15 00:50:00|8.75|8.55|8.76|8.56|8.76|8.56|8.72|8.52|32
1673744100000|2023-01-15 00:55:00|8.77|8.57|8.77|8.57|8.79|8.59|8.77|8.57|15
1673744400000|2023-01-15 01:00:00|8.78|8.58|8.8|8.6|8.81|8.61|8.76|8.56|21
1673744700000|2023-01-15 01:05:00|8.79|8.59|8.72|8.52|8.79|8.59|8.72|8.52|34
1673745000000|2023-01-15 01:10:00|8.73|8.53|8.74|8.54|8.74|8.54|8.69|8.49|50
1673745300000|2023-01-15 01:15:00|8.75|8.55|8.71|8.51|8.76|8.56|8.68|8.48|21
1673745600000|2023-01-15 01:20:00|8.7|8.5|8.73|8.53|8.73|8.53|8.7|8.5|6
1673745900000|2023-01-15 01:25:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|21
1673746200000|2023-01-15 01:30:00|8.69|8.49|8.72|8.52|8.74|8.54|8.69|8.49|16
1673746500000|2023-01-15 01:35:00|8.73|8.53|8.78|8.58|8.79|8.59|8.73|8.53|24
1673746800000|2023-01-15 01:40:00|8.79|8.59|8.76|8.56|8.79|8.59|8.75|8.55|34
1673747100000|2023-01-15 01:45:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|14
1673747400000|2023-01-15 01:50:00|8.77|8.57|8.79|8.59|8.79|8.59|8.76|8.56|9
1673747700000|2023-01-15 01:55:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|5
1673748000000|2023-01-15 02:00:00|8.79|8.59|8.8|8.6|8.82|8.62|8.79|8.59|16
1673748300000|2023-01-15 02:05:00|8.79|8.59|8.8|8.6|8.81|8.61|8.78|8.58|8
1673748600000|2023-01-15 02:10:00|8.79|8.59|8.77|8.57|8.81|8.61|8.77|8.57|15
1673748900000|2023-01-15 02:15:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|12
1673749200000|2023-01-15 02:20:00|8.78|8.58|8.78|8.58|8.8|8.6|8.77|8.57|11
1673749500000|2023-01-15 02:25:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|15
1673749800000|2023-01-15 02:30:00|8.78|8.58|8.8|8.6|8.81|8.61|8.78|8.58|13
1673750100000|2023-01-15 02:35:00|8.79|8.59|8.78|8.58|8.8|8.6|8.77|8.57|48
1673750400000|2023-01-15 02:40:00|8.77|8.57|8.81|8.61|8.81|8.61|8.77|8.57|11
1673750700000|2023-01-15 02:45:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|9
1673751000000|2023-01-15 02:50:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|18
1673751300000|2023-01-15 02:55:00|8.77|8.57|8.74|8.54|8.77|8.57|8.73|8.53|24
1673751600000|2023-01-15 03:00:00|8.75|8.55|8.77|8.57|8.77|8.57|8.73|8.53|13
1673751900000|2023-01-15 03:05:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|31
1673752200000|2023-01-15 03:10:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|19
1673752500000|2023-01-15 03:15:00|8.76|8.56|8.73|8.53|8.76|8.56|8.73|8.53|14
1673752800000|2023-01-15 03:20:00|8.72|8.52|8.72|8.52|8.74|8.54|8.7|8.5|49
1673753100000|2023-01-15 03:25:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|20
1673753400000|2023-01-15 03:30:00|8.75|8.55|8.77|8.57|8.77|8.57|8.74|8.54|9
1673753700000|2023-01-15 03:35:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|3
1673754000000|2023-01-15 03:40:00|8.81|8.61|8.84|8.64|8.84|8.64|8.8|8.6|12
1673754300000|2023-01-15 03:45:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|14
1673754600000|2023-01-15 03:50:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|7
1673754900000|2023-01-15 03:55:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|7
1673755200000|2023-01-15 04:00:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|4
1673755500000|2023-01-15 04:05:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|8
1673755800000|2023-01-15 04:10:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|5
1673756100000|2023-01-15 04:15:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|6
1673756400000|2023-01-15 04:20:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|11
1673756700000|2023-01-15 04:25:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|4
1673757000000|2023-01-15 04:30:00|8.81|8.61|8.83|8.63|8.83|8.63|8.81|8.61|5
1673757300000|2023-01-15 04:35:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|2
1673757600000|2023-01-15 04:40:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|7
1673757900000|2023-01-15 04:45:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|9
1673758200000|2023-01-15 04:50:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|10
1673758500000|2023-01-15 04:55:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|7
1673758800000|2023-01-15 05:00:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|7
1673759100000|2023-01-15 05:05:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1673759400000|2023-01-15 05:10:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|11
1673759700000|2023-01-15 05:15:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|4
1673760000000|2023-01-15 05:20:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|8
1673760300000|2023-01-15 05:25:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|3
1673760600000|2023-01-15 05:30:00|8.85|8.65|8.84|8.64|8.87|8.67|8.84|8.64|10
1673760900000|2023-01-15 05:35:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|4
1673761200000|2023-01-15 05:40:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|7
1673761500000|2023-01-15 05:45:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|2
1673761800000|2023-01-15 05:50:00|8.84|8.64|8.83|8.63|8.85|8.65|8.83|8.63|6
1673762400000|2023-01-15 06:00:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1673762700000|2023-01-15 06:05:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|10
1673763000000|2023-01-15 06:10:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|2
1673763300000|2023-01-15 06:15:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1673763600000|2023-01-15 06:20:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1673763900000|2023-01-15 06:25:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|13
1673764200000|2023-01-15 06:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|3
1673764500000|2023-01-15 06:35:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|16
1673764800000|2023-01-15 06:40:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|4
1673765100000|2023-01-15 06:45:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|22
1673765400000|2023-01-15 06:50:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|14
1673765700000|2023-01-15 06:55:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|3
1673766000000|2023-01-15 07:00:00|8.78|8.58|8.76|8.56|8.79|8.59|8.73|8.53|43
1673766300000|2023-01-15 07:05:00|8.75|8.55|8.74|8.54|8.75|8.55|8.73|8.53|18
1673766600000|2023-01-15 07:10:00|8.73|8.53|8.69|8.49|8.74|8.54|8.69|8.49|21
1673766900000|2023-01-15 07:15:00|8.7|8.5|8.73|8.53|8.74|8.54|8.7|8.5|18
1673767200000|2023-01-15 07:20:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|25
1673767500000|2023-01-15 07:25:00|8.75|8.55|8.73|8.53|8.77|8.57|8.73|8.53|19
1673767800000|2023-01-15 07:30:00|8.74|8.54|8.76|8.56|8.76|8.56|8.74|8.54|15
1673768100000|2023-01-15 07:35:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|7
1673768400000|2023-01-15 07:40:00|8.76|8.56|8.76|8.56|8.78|8.58|8.76|8.56|11
1673768700000|2023-01-15 07:45:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|11
1673769000000|2023-01-15 07:50:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|2
1673769300000|2023-01-15 07:55:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|6
1673769600000|2023-01-15 08:00:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|17
1673769900000|2023-01-15 08:05:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|10
1673770200000|2023-01-15 08:10:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|5
1673770500000|2023-01-15 08:15:00|8.76|8.56|8.74|8.54|8.76|8.56|8.73|8.53|17
1673770800000|2023-01-15 08:20:00|8.73|8.53|8.72|8.52|8.74|8.54|8.7|8.5|38
1673771100000|2023-01-15 08:25:00|8.71|8.51|8.7|8.5|8.73|8.53|8.7|8.5|42
1673771400000|2023-01-15 08:30:00|8.71|8.51|8.67|8.47|8.71|8.51|8.64|8.44|67
1673771700000|2023-01-15 08:35:00|8.66|8.46|8.71|8.51|8.71|8.51|8.66|8.46|24
1673772000000|2023-01-15 08:40:00|8.7|8.5|8.71|8.51|8.72|8.52|8.7|8.5|10
1673772300000|2023-01-15 08:45:00|8.72|8.52|8.7|8.5|8.73|8.53|8.7|8.5|13
1673772600000|2023-01-15 08:50:00|8.71|8.51|8.65|8.45|8.71|8.51|8.64|8.44|25
1673772900000|2023-01-15 08:55:00|8.64|8.44|8.64|8.44|8.66|8.46|8.62|8.42|39
1673773200000|2023-01-15 09:00:00|8.63|8.43|8.64|8.44|8.65|8.45|8.63|8.43|14
1673773500000|2023-01-15 09:05:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|7
1673773800000|2023-01-15 09:10:00|8.62|8.42|8.6|8.4|8.63|8.43|8.59|8.39|33
1673774100000|2023-01-15 09:15:00|8.61|8.41|8.63|8.43|8.63|8.43|8.6|8.4|21
1673774400000|2023-01-15 09:20:00|8.64|8.44|8.66|8.46|8.67|8.47|8.63|8.43|17
1673774700000|2023-01-15 09:25:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|15
1673775000000|2023-01-15 09:30:00|8.66|8.46|8.67|8.47|8.68|8.48|8.65|8.45|18
1673775300000|2023-01-15 09:35:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|12
1673775600000|2023-01-15 09:40:00|8.66|8.46|8.68|8.48|8.68|8.48|8.66|8.46|19
1673775900000|2023-01-15 09:45:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|12
1673776200000|2023-01-15 09:50:00|8.69|8.49|8.69|8.49|8.69|8.49|8.67|8.47|19
1673776500000|2023-01-15 09:55:00|8.68|8.48|8.7|8.5|8.71|8.51|8.68|8.48|21
1673776800000|2023-01-15 10:00:00|8.69|8.49|8.69|8.49|8.69|8.49|8.67|8.47|5
1673777100000|2023-01-15 10:05:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|6
1673777400000|2023-01-15 10:10:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|3
1673777700000|2023-01-15 10:15:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|2
1673778000000|2023-01-15 10:20:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|7
1673778300000|2023-01-15 10:25:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|4
1673778600000|2023-01-15 10:30:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|2
1673778900000|2023-01-15 10:35:00|8.68|8.48|8.69|8.49|8.69|8.49|8.67|8.47|12
1673779200000|2023-01-15 10:40:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|7
1673779500000|2023-01-15 10:45:00|8.67|8.47|8.67|8.47|8.67|8.47|8.67|8.47|1
1673779800000|2023-01-15 10:50:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1673780100000|2023-01-15 10:55:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|7
1673780400000|2023-01-15 11:00:00|8.7|8.5|8.71|8.51|8.71|8.51|8.69|8.49|16
1673780700000|2023-01-15 11:05:00|8.7|8.5|8.68|8.48|8.7|8.5|8.68|8.48|5
1673781300000|2023-01-15 11:15:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1673781600000|2023-01-15 11:20:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|14
1673781900000|2023-01-15 11:25:00|8.7|8.5|8.73|8.53|8.73|8.53|8.7|8.5|14
1673782200000|2023-01-15 11:30:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|7
1673782500000|2023-01-15 11:35:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|6
1673782800000|2023-01-15 11:40:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|3
1673783100000|2023-01-15 11:45:00|8.72|8.52|8.71|8.51|8.73|8.53|8.71|8.51|10
1673783400000|2023-01-15 11:50:00|8.72|8.52|8.73|8.53|8.74|8.54|8.71|8.51|12
1673783700000|2023-01-15 11:55:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|24
1673784000000|2023-01-15 12:00:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|32
1673784300000|2023-01-15 12:05:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|6
1673784600000|2023-01-15 12:10:00|8.74|8.54|8.73|8.53|8.74|8.54|8.72|8.52|16
1673784900000|2023-01-15 12:15:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|5
1673785200000|2023-01-15 12:20:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|2
1673785500000|2023-01-15 12:25:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|6
1673785800000|2023-01-15 12:30:00|8.69|8.49|8.67|8.47|8.69|8.49|8.66|8.46|9
1673786100000|2023-01-15 12:35:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|2
1673786400000|2023-01-15 12:40:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1673786700000|2023-01-15 12:45:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|7
1673787000000|2023-01-15 12:50:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|17
1673787300000|2023-01-15 12:55:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|2
1673787600000|2023-01-15 13:00:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|3
1673787900000|2023-01-15 13:05:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|12
1673788200000|2023-01-15 13:10:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|2
1673788500000|2023-01-15 13:15:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|9
1673788800000|2023-01-15 13:20:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|8
1673789100000|2023-01-15 13:25:00|8.73|8.53|8.75|8.55|8.76|8.56|8.73|8.53|21
1673789400000|2023-01-15 13:30:00|8.74|8.54|8.74|8.54|8.76|8.56|8.73|8.53|17
1673789700000|2023-01-15 13:35:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|8
1673790000000|2023-01-15 13:40:00|8.77|8.57|8.73|8.53|8.77|8.57|8.72|8.52|23
1673790300000|2023-01-15 13:45:00|8.72|8.52|8.72|8.52|8.74|8.54|8.7|8.5|19
1673790600000|2023-01-15 13:50:00|8.71|8.51|8.7|8.5|8.72|8.52|8.7|8.5|12
1673790900000|2023-01-15 13:55:00|8.69|8.49|8.71|8.51|8.72|8.52|8.69|8.49|11
1673791200000|2023-01-15 14:00:00|8.72|8.52|8.73|8.53|8.73|8.53|8.71|8.51|10
1673791500000|2023-01-15 14:05:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|8
1673791800000|2023-01-15 14:10:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|10
1673792100000|2023-01-15 14:15:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|8
1673792400000|2023-01-15 14:20:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|12
1673792700000|2023-01-15 14:25:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|6
1673793000000|2023-01-15 14:30:00|8.72|8.52|8.74|8.54|8.75|8.55|8.72|8.52|7
1673793300000|2023-01-15 14:35:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|8
1673793600000|2023-01-15 14:40:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|6
1673793900000|2023-01-15 14:45:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|5
1673794200000|2023-01-15 14:50:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|17
1673794500000|2023-01-15 14:55:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|8
1673794800000|2023-01-15 15:00:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|8
1673795100000|2023-01-15 15:05:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|8
1673795400000|2023-01-15 15:10:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|28
1673795700000|2023-01-15 15:15:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|57
1673796000000|2023-01-15 15:20:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|23
1673796300000|2023-01-15 15:25:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1673796600000|2023-01-15 15:30:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|10
1673797200000|2023-01-15 15:40:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|10
1673797500000|2023-01-15 15:45:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|16
1673797800000|2023-01-15 15:50:00|8.84|8.64|8.82|8.62|8.85|8.65|8.82|8.62|11
1673798100000|2023-01-15 15:55:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|11
1673798400000|2023-01-15 16:00:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|16
1673798700000|2023-01-15 16:05:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|15
1673799000000|2023-01-15 16:10:00|8.83|8.63|8.81|8.61|8.84|8.64|8.81|8.61|11
1673799300000|2023-01-15 16:15:00|8.82|8.62|8.77|8.57|8.82|8.62|8.75|8.55|44
1673799600000|2023-01-15 16:20:00|8.78|8.58|8.81|8.61|8.81|8.61|8.77|8.57|38
1673799900000|2023-01-15 16:25:00|8.82|8.62|8.82|8.62|8.82|8.62|8.8|8.6|19
1673800200000|2023-01-15 16:30:00|8.83|8.63|8.79|8.59|8.83|8.63|8.78|8.58|17
1673800500000|2023-01-15 16:35:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|17
1673800800000|2023-01-15 16:40:00|8.81|8.61|8.83|8.63|8.83|8.63|8.81|8.61|7
1673801100000|2023-01-15 16:45:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|10
1673801400000|2023-01-15 16:50:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|10
1673801700000|2023-01-15 16:55:00|8.82|8.62|8.81|8.61|8.83|8.63|8.81|8.61|4
1673802000000|2023-01-15 17:00:00|8.82|8.62|8.83|8.63|8.84|8.64|8.81|8.61|16
1673802300000|2023-01-15 17:05:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|23
1673802600000|2023-01-15 17:10:00|8.83|8.63|8.84|8.64|8.85|8.65|8.82|8.62|18
1673802900000|2023-01-15 17:15:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|10
1673803200000|2023-01-15 17:20:00|8.85|8.65|8.9|8.7|8.93|8.73|8.84|8.64|32
1673803500000|2023-01-15 17:25:00|8.91|8.71|8.89|8.69|8.93|8.73|8.89|8.69|31
1673803800000|2023-01-15 17:30:00|8.9|8.7|8.88|8.68|8.91|8.71|8.88|8.68|25
1673804100000|2023-01-15 17:35:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|7
1673804400000|2023-01-15 17:40:00|8.9|8.7|8.87|8.67|8.9|8.7|8.87|8.67|32
1673804700000|2023-01-15 17:45:00|8.88|8.68|8.81|8.61|8.89|8.69|8.8|8.6|36
1673805000000|2023-01-15 17:50:00|8.82|8.62|8.83|8.63|8.84|8.64|8.8|8.6|36
1673805300000|2023-01-15 17:55:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|19
1673805600000|2023-01-15 18:00:00|8.81|8.61|8.74|8.54|8.82|8.62|8.74|8.54|50
1673805900000|2023-01-15 18:05:00|8.75|8.55|8.81|8.61|8.82|8.62|8.73|8.53|61
1673806200000|2023-01-15 18:10:00|8.8|8.6|8.83|8.63|8.84|8.64|8.8|8.6|36
1673806500000|2023-01-15 18:15:00|8.84|8.64|8.86|8.66|8.87|8.67|8.83|8.63|41
1673806800000|2023-01-15 18:20:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|49
1673807100000|2023-01-15 18:25:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|25
1673807400000|2023-01-15 18:30:00|8.89|8.69|8.88|8.68|8.89|8.69|8.86|8.66|14
1673807700000|2023-01-15 18:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|31
1673808000000|2023-01-15 18:40:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|6
1673808300000|2023-01-15 18:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|5
1673808600000|2023-01-15 18:50:00|8.89|8.69|8.86|8.66|8.89|8.69|8.86|8.66|26
1673808900000|2023-01-15 18:55:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|18
1673809200000|2023-01-15 19:00:00|8.87|8.67|8.86|8.66|8.87|8.67|8.84|8.64|28
1673809500000|2023-01-15 19:05:00|8.85|8.65|8.88|8.68|8.89|8.69|8.85|8.65|14
1673809800000|2023-01-15 19:10:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|17
1673810100000|2023-01-15 19:15:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|34
1673810400000|2023-01-15 19:20:00|8.88|8.68|8.85|8.65|8.88|8.68|8.85|8.65|26
1673810700000|2023-01-15 19:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|14
1673811000000|2023-01-15 19:30:00|8.84|8.64|8.84|8.64|8.86|8.66|8.84|8.64|7
1673811300000|2023-01-15 19:35:00|8.83|8.63|8.86|8.66|8.87|8.67|8.83|8.63|12
1673811600000|2023-01-15 19:40:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|10
1673811900000|2023-01-15 19:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|6
1673812200000|2023-01-15 19:50:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|2
1673812500000|2023-01-15 19:55:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1673812800000|2023-01-15 20:00:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|15
1673813100000|2023-01-15 20:05:00|8.83|8.63|8.84|8.64|8.84|8.64|8.8|8.6|18
1673813400000|2023-01-15 20:10:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|11
1673813700000|2023-01-15 20:15:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|20
1673814000000|2023-01-15 20:20:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|10
1673814300000|2023-01-15 20:25:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|14
1673814600000|2023-01-15 20:30:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|8
1673814900000|2023-01-15 20:35:00|8.86|8.66|8.96|8.56|8.97|8.67|8.86|8.55|14
1673815200000|2023-01-15 20:40:00|8.95|8.55|8.97|8.57|8.97|8.57|8.95|8.55|7
1673815500000|2023-01-15 20:45:00|8.98|8.58|8.98|8.58|8.99|8.59|8.97|8.57|9
1673815800000|2023-01-15 20:50:00|8.99|8.59|8.98|8.58|8.99|8.59|8.98|8.58|8
1673816100000|2023-01-15 20:55:00|8.97|8.57|8.99|8.59|8.99|8.59|8.97|8.57|11
1673816400000|2023-01-15 21:00:00|8.98|8.58|8.98|8.58|8.98|8.58|8.97|8.57|17
1673817000000|2023-01-15 21:10:00|8.97|8.57|8.96|8.56|8.97|8.57|8.96|8.56|2
1673817300000|2023-01-15 21:15:00|8.97|8.57|8.96|8.56|8.97|8.57|8.96|8.56|2
1673817600000|2023-01-15 21:20:00|8.95|8.55|8.95|8.55|8.96|8.56|8.94|8.54|9
1673818200000|2023-01-15 21:30:00|8.94|8.54|8.96|8.56|8.97|8.57|8.94|8.54|7
1673818500000|2023-01-15 21:35:00|8.95|8.55|8.96|8.56|8.96|8.56|8.95|8.55|2
1673818800000|2023-01-15 21:40:00|8.97|8.57|8.97|8.57|8.97|8.57|8.97|8.57|1
1673819100000|2023-01-15 21:45:00|8.96|8.56|8.97|8.57|8.97|8.57|8.96|8.56|2
1673819400000|2023-01-15 21:50:00|8.96|8.56|8.96|8.56|8.97|8.57|8.96|8.56|27
1673819700000|2023-01-15 21:55:00|8.97|8.57|8.96|8.56|8.97|8.57|8.96|8.56|18
1673820000000|2023-01-15 22:00:00|8.97|8.57|8.86|8.66|8.97|8.67|8.86|8.56|13
1673820300000|2023-01-15 22:05:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|19
1673820600000|2023-01-15 22:10:00|8.84|8.64|8.85|8.65|8.86|8.66|8.82|8.62|32
1673820900000|2023-01-15 22:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|2
1673821200000|2023-01-15 22:20:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|3
1673821500000|2023-01-15 22:25:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|5
1673821800000|2023-01-15 22:30:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|6
1673822100000|2023-01-15 22:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|14
1673822400000|2023-01-15 22:40:00|8.86|8.66|8.88|8.68|8.88|8.68|8.85|8.65|29
1673822700000|2023-01-15 22:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|32
1673823000000|2023-01-15 22:50:00|8.89|8.69|8.92|8.72|8.92|8.72|8.89|8.69|12
1673823300000|2023-01-15 22:55:00|8.91|8.71|8.91|8.71|8.92|8.72|8.89|8.69|29
1673823600000|2023-01-15 23:00:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|32
1673823900000|2023-01-15 23:05:00|8.92|8.72|8.9|8.7|8.92|8.72|8.89|8.69|27
1673824200000|2023-01-15 23:10:00|8.89|8.69|8.92|8.72|8.93|8.73|8.89|8.69|54
1673824500000|2023-01-15 23:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.89|8.69|51
1673824800000|2023-01-15 23:20:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|46
1673825100000|2023-01-15 23:25:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|101
1673825400000|2023-01-15 23:30:00|8.91|8.71|8.89|8.69|8.92|8.72|8.87|8.67|41
1673825700000|2023-01-15 23:35:00|8.88|8.68|8.92|8.72|8.92|8.72|8.88|8.68|33
1673826000000|2023-01-15 23:40:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|32
1673826300000|2023-01-15 23:45:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|39
1673826600000|2023-01-15 23:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|53
1673826900000|2023-01-15 23:55:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|4
1673827200000|2023-01-16 00:00:00|8.91|8.71|8.92|8.72|8.92|8.72|8.89|8.69|20
1673827500000|2023-01-16 00:05:00|8.93|8.73|8.93|8.73|8.97|8.77|8.92|8.72|85
1673827800000|2023-01-16 00:10:00|8.94|8.74|8.94|8.74|8.94|8.74|8.9|8.7|71
1673828100000|2023-01-16 00:15:00|8.95|8.75|8.87|8.67|8.95|8.75|8.87|8.67|75
1673828400000|2023-01-16 00:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.84|8.64|74
1673828700000|2023-01-16 00:25:00|8.88|8.68|8.88|8.68|8.91|8.71|8.87|8.67|33
1673829000000|2023-01-16 00:30:00|8.89|8.69|8.89|8.69|8.89|8.69|8.87|8.67|23
1673829300000|2023-01-16 00:35:00|8.9|8.7|8.92|8.72|8.93|8.73|8.9|8.7|21
1673829600000|2023-01-16 00:40:00|8.93|8.73|8.91|8.71|8.93|8.73|8.9|8.7|25
1673829900000|2023-01-16 00:45:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|18
1673830200000|2023-01-16 00:50:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|18
1673830500000|2023-01-16 00:55:00|8.94|8.74|8.92|8.72|8.95|8.75|8.92|8.72|79
1673830800000|2023-01-16 01:00:00|8.93|8.73|8.91|8.71|8.93|8.73|8.9|8.7|35
1673831100000|2023-01-16 01:05:00|8.92|8.72|8.95|8.75|8.96|8.76|8.92|8.72|100
1673831400000|2023-01-16 01:10:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|66
1673831700000|2023-01-16 01:15:00|8.98|8.78|8.97|8.77|8.99|8.79|8.95|8.75|66
1673832000000|2023-01-16 01:20:00|8.98|8.78|8.94|8.74|8.98|8.78|8.92|8.72|57
1673832300000|2023-01-16 01:25:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|57
1673832600000|2023-01-16 01:30:00|8.94|8.74|8.99|8.79|8.99|8.79|8.94|8.74|38
1673832900000|2023-01-16 01:35:00|8.98|8.78|8.99|8.79|9|8.8|8.97|8.77|26
1673833200000|2023-01-16 01:40:00|9|8.8|9.02|8.82|9.02|8.82|8.99|8.79|25
1673833500000|2023-01-16 01:45:00|9.03|8.83|9.03|8.83|9.03|8.83|9|8.8|25
1673833800000|2023-01-16 01:50:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|82
1673834100000|2023-01-16 01:55:00|9.02|8.82|9.05|8.85|9.06|8.86|9.02|8.82|54
1673834400000|2023-01-16 02:00:00|9.04|8.84|9.03|8.83|9.05|8.85|9.02|8.82|28
1673834700000|2023-01-16 02:05:00|9.02|8.82|9.02|8.82|9.04|8.84|9.01|8.81|19
1673835000000|2023-01-16 02:10:00|9.01|8.81|9.01|8.81|9.03|8.83|9.01|8.81|39
1673835300000|2023-01-16 02:15:00|9.02|8.82|9.02|8.82|9.05|8.85|9.02|8.82|39
1673835600000|2023-01-16 02:20:00|9.03|8.83|9.05|8.85|9.06|8.86|9.02|8.82|53
1673835900000|2023-01-16 02:25:00|9.06|8.86|9.05|8.85|9.07|8.87|9.03|8.83|104
1673836200000|2023-01-16 02:30:00|9.06|8.86|9.03|8.83|9.06|8.86|9.01|8.81|90
1673836500000|2023-01-16 02:35:00|9.02|8.82|9.02|8.82|9.03|8.83|9|8.8|27
1673836800000|2023-01-16 02:40:00|9.01|8.81|9.04|8.84|9.04|8.84|9.01|8.81|58
1673837100000|2023-01-16 02:45:00|9.03|8.83|9.01|8.81|9.04|8.84|9|8.8|35
1673837400000|2023-01-16 02:50:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|54
1673837700000|2023-01-16 02:55:00|9|8.8|9|8.8|9.01|8.81|9|8.8|19
1673838000000|2023-01-16 03:00:00|9.01|8.81|9.01|8.81|9.03|8.83|9|8.8|33
1673838300000|2023-01-16 03:05:00|9|8.8|8.98|8.78|9.01|8.81|8.97|8.77|45
1673838600000|2023-01-16 03:10:00|8.97|8.77|8.97|8.77|8.98|8.78|8.95|8.75|35
1673838900000|2023-01-16 03:15:00|8.96|8.76|9.01|8.81|9.01|8.81|8.96|8.76|36
1673839200000|2023-01-16 03:20:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|8
1673839500000|2023-01-16 03:25:00|9|8.8|9.05|8.85|9.05|8.85|9|8.8|58
1673839800000|2023-01-16 03:30:00|9.06|8.86|9.06|8.86|9.08|8.88|9.05|8.85|67
1673840100000|2023-01-16 03:35:00|9.05|8.85|9.02|8.82|9.07|8.87|9.02|8.82|42
1673840400000|2023-01-16 03:40:00|9.01|8.81|9|8.8|9.02|8.82|8.99|8.79|66
1673840700000|2023-01-16 03:45:00|9.01|8.81|8.98|8.78|9.01|8.81|8.98|8.78|66
1673841000000|2023-01-16 03:50:00|8.99|8.79|9|8.8|9.01|8.81|8.98|8.78|26
1673841300000|2023-01-16 03:55:00|8.99|8.79|9.06|8.86|9.06|8.86|8.99|8.79|66
1673841600000|2023-01-16 04:00:00|9.07|8.87|9.11|8.91|9.11|8.91|9.05|8.85|41
1673841900000|2023-01-16 04:05:00|9.12|8.92|9.11|8.91|9.15|8.95|9.11|8.91|54
1673842200000|2023-01-16 04:10:00|9.1|8.9|9.08|8.88|9.11|8.91|9.08|8.88|51
1673842500000|2023-01-16 04:15:00|9.07|8.87|9.08|8.88|9.1|8.9|9.06|8.86|52
1673842800000|2023-01-16 04:20:00|9.07|8.87|9.07|8.87|9.08|8.88|9.04|8.84|43
1673843100000|2023-01-16 04:25:00|9.08|8.88|9.05|8.85|9.08|8.88|9.02|8.82|100
1673843400000|2023-01-16 04:30:00|9.06|8.86|9.04|8.84|9.06|8.86|9.03|8.83|55
1673843700000|2023-01-16 04:35:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|120
1673844000000|2023-01-16 04:40:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|59
1673844300000|2023-01-16 04:45:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|35
1673844600000|2023-01-16 04:50:00|9.07|8.87|9.07|8.87|9.1|8.9|9.06|8.86|25
1673844900000|2023-01-16 04:55:00|9.06|8.86|9.09|8.89|9.11|8.91|9.06|8.86|60
1673845200000|2023-01-16 05:00:00|9.1|8.9|9.05|8.85|9.11|8.91|9.05|8.85|72
1673845500000|2023-01-16 05:05:00|9.06|8.86|9.05|8.85|9.09|8.89|9.04|8.84|65
1673845800000|2023-01-16 05:10:00|9.04|8.84|9.1|8.9|9.11|8.91|9.04|8.84|69
1673846100000|2023-01-16 05:15:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|41
1673846400000|2023-01-16 05:20:00|9.1|8.9|9.09|8.89|9.1|8.9|9.05|8.85|49
1673846700000|2023-01-16 05:25:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|28
1673847000000|2023-01-16 05:30:00|9.08|8.88|9.1|8.9|9.1|8.9|9.07|8.87|61
1673847300000|2023-01-16 05:35:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|60
1673847600000|2023-01-16 05:40:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|70
1673847900000|2023-01-16 05:45:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|42
1673848200000|2023-01-16 05:50:00|9.11|8.91|9.14|8.94|9.14|8.94|9.09|8.89|70
1673848500000|2023-01-16 05:55:00|9.15|8.95|9.14|8.94|9.15|8.95|9.12|8.92|48
1673848800000|2023-01-16 06:00:00|9.13|8.93|9.14|8.94|9.16|8.96|9.13|8.93|64
1673849100000|2023-01-16 06:05:00|9.15|8.95|9.12|8.92|9.15|8.95|9.12|8.92|88
1673849400000|2023-01-16 06:10:00|9.13|8.93|9.11|8.91|9.13|8.93|9.09|8.89|51
1673849700000|2023-01-16 06:15:00|9.1|8.9|9.09|8.89|9.11|8.91|9.08|8.88|62
1673850000000|2023-01-16 06:20:00|9.1|8.9|9.07|8.87|9.1|8.9|9.07|8.87|34
1673850300000|2023-01-16 06:25:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|46
1673850600000|2023-01-16 06:30:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|62
1673850900000|2023-01-16 06:35:00|9.06|8.86|9.07|8.87|9.08|8.88|9.05|8.85|56
1673851200000|2023-01-16 06:40:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|67
1673851500000|2023-01-16 06:45:00|9.09|8.89|9.08|8.88|9.11|8.91|9.08|8.88|46
1673851800000|2023-01-16 06:50:00|9.07|8.87|9.05|8.85|9.08|8.88|9.04|8.84|69
1673852100000|2023-01-16 06:55:00|9.06|8.86|9.05|8.85|9.06|8.86|9.04|8.84|54
1673852400000|2023-01-16 07:00:00|9.06|8.86|9.03|8.83|9.06|8.86|9.02|8.82|78
1673852700000|2023-01-16 07:05:00|9.02|8.82|9.01|8.81|9.03|8.83|8.98|8.78|76
1673853000000|2023-01-16 07:10:00|9|8.8|9|8.8|9.01|8.81|8.98|8.78|51
1673853300000|2023-01-16 07:15:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|61
1673853600000|2023-01-16 07:20:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|39
1673853900000|2023-01-16 07:25:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|32
1673854200000|2023-01-16 07:30:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|38
1673854500000|2023-01-16 07:35:00|9.01|8.81|9.01|8.81|9.03|8.83|9|8.8|59
1673854800000|2023-01-16 07:40:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|37
1673855100000|2023-01-16 07:45:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|13
1673855400000|2023-01-16 07:50:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|36
1673855700000|2023-01-16 07:55:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|14
1673856000000|2023-01-16 08:00:00|9|8.8|9|8.8|9|8.8|8.98|8.78|19
1673856300000|2023-01-16 08:05:00|8.99|8.79|8.79|8.59|9|8.8|8.78|8.58|107
1673856600000|2023-01-16 08:10:00|8.78|8.58|8.86|8.66|8.9|8.7|8.76|8.56|206
1673856900000|2023-01-16 08:15:00|8.85|8.65|8.88|8.68|8.89|8.69|8.8|8.6|176
1673857200000|2023-01-16 08:20:00|8.89|8.69|8.83|8.63|8.9|8.7|8.82|8.62|169
1673857500000|2023-01-16 08:25:00|8.82|8.62|8.82|8.62|8.83|8.63|8.79|8.59|189
1673857800000|2023-01-16 08:30:00|8.81|8.61|8.81|8.61|8.83|8.63|8.8|8.6|89
1673858100000|2023-01-16 08:35:00|8.82|8.62|8.81|8.61|8.82|8.62|8.78|8.58|54
1673858400000|2023-01-16 08:40:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|48
1673858700000|2023-01-16 08:45:00|8.78|8.58|8.79|8.59|8.81|8.61|8.78|8.58|42
1673859000000|2023-01-16 08:50:00|8.8|8.6|8.79|8.59|8.81|8.61|8.77|8.57|56
1673859300000|2023-01-16 08:55:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|23
1673859600000|2023-01-16 09:00:00|8.81|8.61|8.8|8.6|8.82|8.62|8.79|8.59|38
1673859900000|2023-01-16 09:05:00|8.81|8.61|8.82|8.62|8.83|8.63|8.79|8.59|68
1673860200000|2023-01-16 09:10:00|8.83|8.63|8.85|8.65|8.86|8.66|8.82|8.62|73
1673860500000|2023-01-16 09:15:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|51
1673860800000|2023-01-16 09:20:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|24
1673861100000|2023-01-16 09:25:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|22
1673861400000|2023-01-16 09:30:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|52
1673861700000|2023-01-16 09:35:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|14
1673862000000|2023-01-16 09:40:00|8.85|8.65|8.84|8.64|8.86|8.66|8.83|8.63|32
1673862300000|2023-01-16 09:45:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|34
1673862600000|2023-01-16 09:50:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|10
1673862900000|2023-01-16 09:55:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|14
1673863200000|2023-01-16 10:00:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|14
1673863500000|2023-01-16 10:05:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|41
1673863800000|2023-01-16 10:10:00|8.88|8.68|8.88|8.68|8.89|8.69|8.86|8.66|35
1673864100000|2023-01-16 10:15:00|8.89|8.69|8.86|8.66|8.89|8.69|8.85|8.65|114
1673864400000|2023-01-16 10:20:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|58
1673864700000|2023-01-16 10:25:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|32
1673865000000|2023-01-16 10:30:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|23
1673865300000|2023-01-16 10:35:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|55
1673865600000|2023-01-16 10:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.87|8.67|39
1673865900000|2023-01-16 10:45:00|8.88|8.68|8.86|8.66|8.89|8.69|8.85|8.65|45
1673866200000|2023-01-16 10:50:00|8.87|8.67|8.88|8.68|8.89|8.69|8.86|8.66|30
1673866500000|2023-01-16 10:55:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|25
1673866800000|2023-01-16 11:00:00|8.9|8.7|8.87|8.67|8.9|8.7|8.87|8.67|14
1673867100000|2023-01-16 11:05:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|44
1673867400000|2023-01-16 11:10:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|41
1673867700000|2023-01-16 11:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|17
1673868000000|2023-01-16 11:20:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|24
1673868300000|2023-01-16 11:25:00|8.88|8.68|8.85|8.65|8.88|8.68|8.83|8.63|76
1673868600000|2023-01-16 11:30:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|17
1673868900000|2023-01-16 11:35:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|46
1673869200000|2023-01-16 11:40:00|8.87|8.67|8.88|8.68|8.9|8.7|8.87|8.67|34
1673869500000|2023-01-16 11:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|44
1673869800000|2023-01-16 11:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|20
1673870100000|2023-01-16 11:55:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|31
1673870400000|2023-01-16 12:00:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|74
1673870700000|2023-01-16 12:05:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|51
1673871000000|2023-01-16 12:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|8
1673871300000|2023-01-16 12:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|20
1673871600000|2023-01-16 12:20:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|50
1673871900000|2023-01-16 12:25:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|66
1673872200000|2023-01-16 12:30:00|8.87|8.67|8.86|8.66|8.89|8.69|8.86|8.66|24
1673872500000|2023-01-16 12:35:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|21
1673872800000|2023-01-16 12:40:00|8.86|8.66|8.87|8.67|8.88|8.68|8.84|8.64|26
1673873100000|2023-01-16 12:45:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|62
1673873400000|2023-01-16 12:50:00|8.86|8.66|8.87|8.67|8.88|8.68|8.85|8.65|36
1673873700000|2023-01-16 12:55:00|8.86|8.66|8.83|8.63|8.87|8.67|8.83|8.63|66
1673874000000|2023-01-16 13:00:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|58
1673874300000|2023-01-16 13:05:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|38
1673874600000|2023-01-16 13:10:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|18
1673874900000|2023-01-16 13:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|43
1673875200000|2023-01-16 13:20:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|68
1673875500000|2023-01-16 13:25:00|8.89|8.69|8.86|8.66|8.89|8.69|8.86|8.66|28
1673875800000|2023-01-16 13:30:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|32
1673876100000|2023-01-16 13:35:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|23
1673876400000|2023-01-16 13:40:00|8.86|8.66|8.88|8.68|8.88|8.68|8.85|8.65|37
1673876700000|2023-01-16 13:45:00|8.89|8.69|8.84|8.64|8.89|8.69|8.82|8.62|22
1673877000000|2023-01-16 13:50:00|8.83|8.63|8.83|8.63|8.86|8.66|8.83|8.63|47
1673877300000|2023-01-16 13:55:00|8.84|8.64|8.86|8.66|8.87|8.67|8.82|8.62|69
1673877600000|2023-01-16 14:00:00|8.85|8.65|8.85|8.65|8.87|8.67|8.85|8.65|55
1673877900000|2023-01-16 14:05:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|35
1673878200000|2023-01-16 14:10:00|8.85|8.65|8.84|8.64|8.86|8.66|8.83|8.63|70
1673878500000|2023-01-16 14:15:00|8.83|8.63|8.84|8.64|8.85|8.65|8.81|8.61|122
1673878800000|2023-01-16 14:20:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|64
1673879100000|2023-01-16 14:25:00|8.87|8.67|8.87|8.67|8.88|8.68|8.85|8.65|75
1673879400000|2023-01-16 14:30:00|8.88|8.68|8.84|8.64|8.88|8.68|8.84|8.64|63
1673879700000|2023-01-16 14:35:00|8.85|8.65|8.84|8.64|8.86|8.66|8.83|8.63|86
1673880000000|2023-01-16 14:40:00|8.83|8.63|8.84|8.64|8.84|8.64|8.82|8.62|104
1673880300000|2023-01-16 14:45:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|107
1673880600000|2023-01-16 14:50:00|8.84|8.64|8.83|8.63|8.85|8.65|8.82|8.62|96
1673880900000|2023-01-16 14:55:00|8.82|8.62|8.83|8.63|8.84|8.64|8.81|8.61|106
1673881200000|2023-01-16 15:00:00|8.82|8.62|8.81|8.61|8.85|8.65|8.8|8.6|152
1673881500000|2023-01-16 15:05:00|8.8|8.6|8.79|8.59|8.81|8.61|8.78|8.58|160
1673881800000|2023-01-16 15:10:00|8.78|8.58|8.72|8.52|8.79|8.59|8.7|8.5|155
1673882100000|2023-01-16 15:15:00|8.71|8.51|8.79|8.59|8.8|8.6|8.71|8.51|149
1673882400000|2023-01-16 15:20:00|8.78|8.58|8.83|8.63|8.84|8.64|8.77|8.57|160
1673882700000|2023-01-16 15:25:00|8.82|8.62|8.82|8.62|8.85|8.65|8.82|8.62|201
1673883000000|2023-01-16 15:30:00|8.83|8.63|8.84|8.64|8.85|8.65|8.82|8.62|56
1673883300000|2023-01-16 15:35:00|8.83|8.63|8.85|8.65|8.87|8.67|8.83|8.63|105
1673883600000|2023-01-16 15:40:00|8.86|8.66|8.87|8.67|8.88|8.68|8.84|8.64|64
1673883900000|2023-01-16 15:45:00|8.86|8.66|8.87|8.67|8.89|8.69|8.86|8.66|78
1673884200000|2023-01-16 15:50:00|8.86|8.66|8.86|8.66|8.87|8.67|8.84|8.64|135
1673884500000|2023-01-16 15:55:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|50
1673884800000|2023-01-16 16:00:00|8.87|8.67|8.85|8.65|8.88|8.68|8.85|8.65|115
1673885100000|2023-01-16 16:05:00|8.86|8.66|8.86|8.66|8.86|8.66|8.83|8.63|93
1673885400000|2023-01-16 16:10:00|8.85|8.65|8.88|8.68|8.89|8.69|8.85|8.65|58
1673885700000|2023-01-16 16:15:00|8.89|8.69|8.87|8.67|8.89|8.69|8.86|8.66|127
1673886000000|2023-01-16 16:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|95
1673886300000|2023-01-16 16:25:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|172
1673886600000|2023-01-16 16:30:00|8.83|8.63|8.82|8.62|8.84|8.64|8.81|8.61|100
1673886900000|2023-01-16 16:35:00|8.83|8.63|8.84|8.64|8.84|8.64|8.82|8.62|62
1673887200000|2023-01-16 16:40:00|8.83|8.63|8.82|8.62|8.84|8.64|8.81|8.61|76
1673887500000|2023-01-16 16:45:00|8.83|8.63|8.81|8.61|8.83|8.63|8.8|8.6|75
1673887800000|2023-01-16 16:50:00|8.8|8.6|8.83|8.63|8.84|8.64|8.79|8.59|42
1673888100000|2023-01-16 16:55:00|8.82|8.62|8.84|8.64|8.85|8.65|8.82|8.62|61
1673888400000|2023-01-16 17:00:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|90
1673888700000|2023-01-16 17:05:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|88
1673889000000|2023-01-16 17:10:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|64
1673889300000|2023-01-16 17:15:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|116
1673889600000|2023-01-16 17:20:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|77
1673889900000|2023-01-16 17:25:00|8.86|8.66|8.84|8.64|8.87|8.67|8.84|8.64|143
1673890200000|2023-01-16 17:30:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|81
1673890500000|2023-01-16 17:35:00|8.84|8.64|8.86|8.66|8.87|8.67|8.83|8.63|173
1673890800000|2023-01-16 17:40:00|8.85|8.65|8.85|8.65|8.87|8.67|8.85|8.65|201
1673891100000|2023-01-16 17:45:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|131
1673891400000|2023-01-16 17:50:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|77
1673891700000|2023-01-16 17:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|84
1673892000000|2023-01-16 18:00:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|43
1673892300000|2023-01-16 18:05:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|60
1673892600000|2023-01-16 18:10:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|15
1673892900000|2023-01-16 18:15:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|13
1673893200000|2023-01-16 18:20:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|51
1673893500000|2023-01-16 18:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|30
1673893800000|2023-01-16 18:30:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|46
1673894100000|2023-01-16 18:35:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|99
1673894400000|2023-01-16 18:40:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|134
1673894700000|2023-01-16 18:45:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|108
1673895000000|2023-01-16 18:50:00|8.89|8.69|8.91|8.71|8.91|8.71|8.88|8.68|91
1673895300000|2023-01-16 18:55:00|8.92|8.72|8.92|8.72|8.94|8.74|8.9|8.7|95
1673895600000|2023-01-16 19:00:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|67
1673895900000|2023-01-16 19:05:00|8.94|8.74|8.92|8.72|8.95|8.75|8.9|8.7|87
1673896200000|2023-01-16 19:10:00|8.91|8.71|8.92|8.72|8.93|8.73|8.91|8.71|74
1673896500000|2023-01-16 19:15:00|8.93|8.73|8.9|8.7|8.93|8.73|8.89|8.69|166
1673896800000|2023-01-16 19:20:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|31
1673897100000|2023-01-16 19:25:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|16
1673897400000|2023-01-16 19:30:00|8.9|8.7|8.9|8.7|8.91|8.71|8.88|8.68|85
1673897700000|2023-01-16 19:35:00|8.91|8.71|8.91|8.71|8.93|8.73|8.9|8.7|85
1673898000000|2023-01-16 19:40:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|21
1673898300000|2023-01-16 19:45:00|8.91|8.71|8.88|8.68|8.91|8.71|8.88|8.68|102
1673898600000|2023-01-16 19:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|22
1673898900000|2023-01-16 19:55:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|69
1673899200000|2023-01-16 20:00:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|100
1673899500000|2023-01-16 20:05:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|78
1673899800000|2023-01-16 20:10:00|8.9|8.7|8.89|8.69|8.91|8.71|8.88|8.68|104
1673900100000|2023-01-16 20:15:00|8.88|8.68|8.9|8.7|8.91|8.71|8.88|8.68|51
1673900400000|2023-01-16 20:20:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|71
1673900700000|2023-01-16 20:25:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|95
1673901000000|2023-01-16 20:30:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|48
1673901300000|2023-01-16 20:35:00|8.93|8.73|8.9|8.7|8.93|8.73|8.9|8.7|122
1673901600000|2023-01-16 20:40:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|9
1673901900000|2023-01-16 20:45:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|19
1673902200000|2023-01-16 20:50:00|8.89|8.69|8.91|8.71|8.92|8.72|8.89|8.69|35
1673902500000|2023-01-16 20:55:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|58
1673902800000|2023-01-16 21:00:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|72
1673903100000|2023-01-16 21:05:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|44
1673903400000|2023-01-16 21:10:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|74
1673903700000|2023-01-16 21:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.84|8.64|116
1673904000000|2023-01-16 21:20:00|8.88|8.68|8.86|8.66|8.88|8.68|8.84|8.64|91
1673904300000|2023-01-16 21:25:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|58
1673904600000|2023-01-16 21:30:00|8.85|8.65|8.87|8.67|8.88|8.68|8.85|8.65|79
1673904900000|2023-01-16 21:35:00|8.88|8.68|8.89|8.69|8.9|8.7|8.86|8.66|120
1673905200000|2023-01-16 21:40:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|105
1673905500000|2023-01-16 21:45:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|126
1673905800000|2023-01-16 21:50:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|66
1673906100000|2023-01-16 21:55:00|8.87|8.67|8.88|8.68|8.9|8.7|8.87|8.67|60
1673906400000|2023-01-16 22:00:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|25
1673906700000|2023-01-16 22:05:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|8
1673907000000|2023-01-16 22:10:00|8.88|8.68|8.9|8.7|8.91|8.71|8.88|8.68|11
1673907300000|2023-01-16 22:15:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|3
1673907600000|2023-01-16 22:20:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|5
1673907900000|2023-01-16 22:25:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|24
1673908200000|2023-01-16 22:30:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|4
1673908500000|2023-01-16 22:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|27
1673908800000|2023-01-16 22:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1673909100000|2023-01-16 22:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1673909400000|2023-01-16 22:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|15
1673909700000|2023-01-16 22:55:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|38
1673910000000|2023-01-16 23:00:00|8.87|8.67|8.86|8.66|8.88|8.68|8.85|8.65|90
1673910300000|2023-01-16 23:05:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|81
1673910600000|2023-01-16 23:10:00|8.84|8.64|8.85|8.65|8.86|8.66|8.83|8.63|74
1673910900000|2023-01-16 23:15:00|8.84|8.64|8.87|8.67|8.88|8.68|8.84|8.64|68
1673911200000|2023-01-16 23:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|72
1673911500000|2023-01-16 23:25:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|124
1673911800000|2023-01-16 23:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|51
1673912100000|2023-01-16 23:35:00|8.89|8.69|8.89|8.69|8.89|8.69|8.87|8.67|57
1673912400000|2023-01-16 23:40:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|44
1673912700000|2023-01-16 23:45:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|70
1673913000000|2023-01-16 23:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|85
1673913300000|2023-01-16 23:55:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|56
1673913600000|2023-01-17 00:00:00|8.87|8.67|8.85|8.65|8.88|8.68|8.82|8.62|113
1673913900000|2023-01-17 00:05:00|8.86|8.66|8.88|8.68|8.89|8.69|8.86|8.66|165
1673914200000|2023-01-17 00:10:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|184
1673914500000|2023-01-17 00:15:00|8.89|8.69|8.91|8.71|8.92|8.72|8.88|8.68|127
1673914800000|2023-01-17 00:20:00|8.9|8.7|8.88|8.68|8.91|8.71|8.88|8.68|59
1673915100000|2023-01-17 00:25:00|8.87|8.67|8.87|8.67|8.89|8.69|8.87|8.67|35
1673915400000|2023-01-17 00:30:00|8.88|8.68|8.85|8.65|8.88|8.68|8.82|8.62|124
1673915700000|2023-01-17 00:35:00|8.84|8.64|8.88|8.68|8.88|8.68|8.84|8.64|135
1673916000000|2023-01-17 00:40:00|8.87|8.67|8.86|8.66|8.88|8.68|8.84|8.64|72
1673916300000|2023-01-17 00:45:00|8.85|8.65|8.81|8.61|8.87|8.67|8.79|8.59|115
1673916600000|2023-01-17 00:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.79|8.59|87
1673916900000|2023-01-17 00:55:00|8.81|8.61|8.82|8.62|8.82|8.62|8.79|8.59|94
1673917200000|2023-01-17 01:00:00|8.83|8.63|8.84|8.64|8.84|8.64|8.81|8.61|90
1673917500000|2023-01-17 01:05:00|8.85|8.65|8.82|8.62|8.85|8.65|8.82|8.62|112
1673917800000|2023-01-17 01:10:00|8.81|8.61|8.82|8.62|8.83|8.63|8.75|8.55|122
1673918100000|2023-01-17 01:15:00|8.83|8.63|8.79|8.59|8.84|8.64|8.79|8.59|71
1673918400000|2023-01-17 01:20:00|8.78|8.58|8.79|8.59|8.81|8.61|8.78|8.58|64
1673918700000|2023-01-17 01:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|35
1673919000000|2023-01-17 01:30:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|21
1673919300000|2023-01-17 01:35:00|8.8|8.6|8.82|8.62|8.82|8.62|8.78|8.58|55
1673919600000|2023-01-17 01:40:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|87
1673919900000|2023-01-17 01:45:00|8.8|8.6|8.8|8.6|8.82|8.62|8.79|8.59|81
1673920200000|2023-01-17 01:50:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|78
1673920500000|2023-01-17 01:55:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|57
1673920800000|2023-01-17 02:00:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|21
1673921100000|2023-01-17 02:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|15
1673921400000|2023-01-17 02:10:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|60
1673921700000|2023-01-17 02:15:00|8.78|8.58|8.78|8.58|8.78|8.58|8.76|8.56|41
1673922000000|2023-01-17 02:20:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|81
1673922300000|2023-01-17 02:25:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|49
1673922600000|2023-01-17 02:30:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|74
1673922900000|2023-01-17 02:35:00|8.75|8.55|8.77|8.57|8.77|8.57|8.75|8.55|35
1673923200000|2023-01-17 02:40:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|24
1673923500000|2023-01-17 02:45:00|8.76|8.56|8.79|8.59|8.8|8.6|8.76|8.56|126
1673923800000|2023-01-17 02:50:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|97
1673924100000|2023-01-17 02:55:00|8.79|8.59|8.79|8.59|8.79|8.59|8.77|8.57|49
1673924400000|2023-01-17 03:00:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|36
1673924700000|2023-01-17 03:05:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|49
1673925000000|2023-01-17 03:10:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|143
1673925300000|2023-01-17 03:15:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|66
1673925600000|2023-01-17 03:20:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|24
1673925900000|2023-01-17 03:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|24
1673926200000|2023-01-17 03:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|18
1673926500000|2023-01-17 03:35:00|8.8|8.6|8.77|8.57|8.8|8.6|8.77|8.57|114
1673926800000|2023-01-17 03:40:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|51
1673927100000|2023-01-17 03:45:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|138
1673927400000|2023-01-17 03:50:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|105
1673927700000|2023-01-17 03:55:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|33
1673928000000|2023-01-17 04:00:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|57
1673928300000|2023-01-17 04:05:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|33
1673928600000|2023-01-17 04:10:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|7
1673928900000|2023-01-17 04:15:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|4
1673929200000|2023-01-17 04:20:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|86
1673929500000|2023-01-17 04:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|75
1673929800000|2023-01-17 04:30:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|36
1673930100000|2023-01-17 04:35:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|42
1673930700000|2023-01-17 04:45:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|12
1673931000000|2023-01-17 04:50:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|11
1673931300000|2023-01-17 04:55:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|20
1673931600000|2023-01-17 05:00:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|15
1673931900000|2023-01-17 05:05:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|6
1673932500000|2023-01-17 05:15:00|8.79|8.59|8.76|8.56|8.79|8.59|8.76|8.56|14
1673932800000|2023-01-17 05:20:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|13
1673933100000|2023-01-17 05:25:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|3
1673933400000|2023-01-17 05:30:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|11
1673933700000|2023-01-17 05:35:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|34
1673934000000|2023-01-17 05:40:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|139
1673934300000|2023-01-17 05:45:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|127
1673934600000|2023-01-17 05:50:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|94
1673934900000|2023-01-17 05:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|104
1673935200000|2023-01-17 06:00:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|75
1673935500000|2023-01-17 06:05:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|59
1673935800000|2023-01-17 06:10:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|105
1673936100000|2023-01-17 06:15:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|52
1673936400000|2023-01-17 06:20:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|3
1673936700000|2023-01-17 06:25:00|8.76|8.56|8.75|8.55|8.77|8.57|8.74|8.54|24
1673937000000|2023-01-17 06:30:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|35
1673937300000|2023-01-17 06:35:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|111
1673937600000|2023-01-17 06:40:00|8.76|8.56|8.73|8.53|8.76|8.56|8.73|8.53|134
1673937900000|2023-01-17 06:45:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|114
1673938200000|2023-01-17 06:50:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|25
1673938500000|2023-01-17 06:55:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|101
1673938800000|2023-01-17 07:00:00|8.72|8.52|8.74|8.54|8.74|8.54|8.72|8.52|31
1673939100000|2023-01-17 07:05:00|8.73|8.53|8.75|8.55|8.76|8.56|8.73|8.53|31
1673939400000|2023-01-17 07:10:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|45
1673939700000|2023-01-17 07:15:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|37
1673940000000|2023-01-17 07:20:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|34
1673940300000|2023-01-17 07:25:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|33
1673940600000|2023-01-17 07:30:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|51
1673940900000|2023-01-17 07:35:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|16
1673941200000|2023-01-17 07:40:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|73
1673941500000|2023-01-17 07:45:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|2
1673941800000|2023-01-17 07:50:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|3
1673942100000|2023-01-17 07:55:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|94
1673942400000|2023-01-17 08:00:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|56
1673942700000|2023-01-17 08:05:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|95
1673943000000|2023-01-17 08:10:00|8.77|8.57|8.78|8.58|8.79|8.59|8.76|8.56|78
1673943300000|2023-01-17 08:15:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|28
1673943600000|2023-01-17 08:20:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|22
1673943900000|2023-01-17 08:25:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|69
1673944200000|2023-01-17 08:30:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|60
1673944500000|2023-01-17 08:35:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|34
1673944800000|2023-01-17 08:40:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|49
1673945100000|2023-01-17 08:45:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|13
1673945400000|2023-01-17 08:50:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|30
1673945700000|2023-01-17 08:55:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|9
1673946000000|2023-01-17 09:00:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|8
1673946300000|2023-01-17 09:05:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|64
1673946600000|2023-01-17 09:10:00|8.79|8.59|8.78|8.58|8.8|8.6|8.77|8.57|30
1673946900000|2023-01-17 09:15:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|78
1673947200000|2023-01-17 09:20:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|24
1673947500000|2023-01-17 09:25:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|24
1673947800000|2023-01-17 09:30:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|49
1673948100000|2023-01-17 09:35:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|32
1673948700000|2023-01-17 09:45:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1673949600000|2023-01-17 10:00:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|79
1673949900000|2023-01-17 10:05:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|54
1673950200000|2023-01-17 10:10:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|12
1673950500000|2023-01-17 10:15:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|39
1673950800000|2023-01-17 10:20:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|11
1673951100000|2023-01-17 10:25:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|11
1673951400000|2023-01-17 10:30:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|37
1673951700000|2023-01-17 10:35:00|8.79|8.59|8.77|8.57|8.79|8.59|8.77|8.57|33
1673952000000|2023-01-17 10:40:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|17
1673952300000|2023-01-17 10:45:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|26
1673952600000|2023-01-17 10:50:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|117
1673952900000|2023-01-17 10:55:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|110
1673953200000|2023-01-17 11:00:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|83
1673953500000|2023-01-17 11:05:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|73
1673953800000|2023-01-17 11:10:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|48
1673954100000|2023-01-17 11:15:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|44
1673954400000|2023-01-17 11:20:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|31
1673954700000|2023-01-17 11:25:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|62
1673955000000|2023-01-17 11:30:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|146
1673955300000|2023-01-17 11:35:00|8.83|8.63|8.83|8.63|8.83|8.63|8.81|8.61|83
1673955600000|2023-01-17 11:40:00|8.82|8.62|8.85|8.65|8.85|8.65|8.82|8.62|12
1673955900000|2023-01-17 11:45:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|32
1673956200000|2023-01-17 11:50:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|69
1673956500000|2023-01-17 11:55:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|26
1673956800000|2023-01-17 12:00:00|8.87|8.67|8.85|8.65|8.88|8.68|8.85|8.65|31
1673957100000|2023-01-17 12:05:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|80
1673957400000|2023-01-17 12:10:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|82
1673957700000|2023-01-17 12:15:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|43
1673958000000|2023-01-17 12:20:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|71
1673958300000|2023-01-17 12:25:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|85
1673958600000|2023-01-17 12:30:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|61
1673958900000|2023-01-17 12:35:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|99
1673959200000|2023-01-17 12:40:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|42
1673959500000|2023-01-17 12:45:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|52
1673959800000|2023-01-17 12:50:00|8.85|8.65|8.85|8.65|8.85|8.65|8.83|8.63|59
1673960100000|2023-01-17 12:55:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|81
1673960400000|2023-01-17 13:00:00|8.85|8.65|8.83|8.63|8.85|8.65|8.82|8.62|23
1673960700000|2023-01-17 13:05:00|8.82|8.62|8.81|8.61|8.83|8.63|8.8|8.6|94
1673961000000|2023-01-17 13:10:00|8.8|8.6|8.83|8.63|8.83|8.63|8.8|8.6|20
1673961300000|2023-01-17 13:15:00|8.82|8.62|8.86|8.66|8.86|8.66|8.82|8.62|33
1673961600000|2023-01-17 13:20:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|61
1673961900000|2023-01-17 13:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|60
1673962200000|2023-01-17 13:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.85|8.65|60
1673962500000|2023-01-17 13:35:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|70
1673962800000|2023-01-17 13:40:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|18
1673963100000|2023-01-17 13:45:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|44
1673963400000|2023-01-17 13:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|18
1673963700000|2023-01-17 13:55:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|50
1673964000000|2023-01-17 14:00:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|55
1673964300000|2023-01-17 14:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|85
1673964600000|2023-01-17 14:10:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|114
1673964900000|2023-01-17 14:15:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|96
1673965200000|2023-01-17 14:20:00|8.9|8.7|8.93|8.73|8.94|8.74|8.9|8.7|176
1673965500000|2023-01-17 14:25:00|8.92|8.72|8.86|8.66|8.93|8.73|8.85|8.65|131
1673965800000|2023-01-17 14:30:00|8.85|8.65|8.83|8.63|8.88|8.68|8.81|8.61|133
1673966100000|2023-01-17 14:35:00|8.82|8.62|8.8|8.6|8.83|8.63|8.78|8.58|123
1673966400000|2023-01-17 14:40:00|8.81|8.61|8.85|8.65|8.85|8.65|8.8|8.6|115
1673966700000|2023-01-17 14:45:00|8.84|8.64|8.87|8.67|8.88|8.68|8.83|8.63|212
1673967000000|2023-01-17 14:50:00|8.86|8.66|8.88|8.68|8.89|8.69|8.85|8.65|147
1673967300000|2023-01-17 14:55:00|8.89|8.69|8.89|8.69|8.9|8.7|8.87|8.67|117
1673967600000|2023-01-17 15:00:00|8.9|8.7|8.9|8.7|8.91|8.71|8.88|8.68|67
1673967900000|2023-01-17 15:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|95
1673968200000|2023-01-17 15:10:00|8.9|8.7|8.87|8.67|8.9|8.7|8.86|8.66|54
1673968500000|2023-01-17 15:15:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|42
1673968800000|2023-01-17 15:20:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|105
1673969100000|2023-01-17 15:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|27
1673969400000|2023-01-17 15:30:00|8.9|8.7|8.87|8.67|8.9|8.7|8.86|8.66|44
1673969700000|2023-01-17 15:35:00|8.86|8.66|8.84|8.64|8.87|8.67|8.83|8.63|117
1673970000000|2023-01-17 15:40:00|8.83|8.63|8.82|8.62|8.85|8.65|8.8|8.6|128
1673970300000|2023-01-17 15:45:00|8.83|8.63|8.86|8.66|8.87|8.67|8.81|8.61|112
1673970600000|2023-01-17 15:50:00|8.87|8.67|8.87|8.67|8.87|8.67|8.85|8.65|95
1673970900000|2023-01-17 15:55:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|17
1673971200000|2023-01-17 16:00:00|8.85|8.65|8.87|8.67|8.87|8.67|8.83|8.63|67
1673971500000|2023-01-17 16:05:00|8.86|8.66|8.85|8.65|8.87|8.67|8.83|8.63|98
1673971800000|2023-01-17 16:10:00|8.84|8.64|8.82|8.62|8.85|8.65|8.82|8.62|111
1673972100000|2023-01-17 16:15:00|8.83|8.63|8.85|8.65|8.86|8.66|8.82|8.62|95
1673972400000|2023-01-17 16:20:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|37
1673972700000|2023-01-17 16:25:00|8.83|8.63|8.85|8.65|8.86|8.66|8.83|8.63|33
1673973000000|2023-01-17 16:30:00|8.86|8.66|8.84|8.64|8.87|8.67|8.84|8.64|77
1673973300000|2023-01-17 16:35:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|87
1673973600000|2023-01-17 16:40:00|8.86|8.66|8.86|8.66|8.86|8.66|8.84|8.64|113
1673973900000|2023-01-17 16:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|44
1673974200000|2023-01-17 16:50:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|76
1673974500000|2023-01-17 16:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|53
1673974800000|2023-01-17 17:00:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|30
1673975100000|2023-01-17 17:05:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|107
1673975400000|2023-01-17 17:10:00|8.85|8.65|8.85|8.65|8.85|8.65|8.83|8.63|61
1673975700000|2023-01-17 17:15:00|8.84|8.64|8.84|8.64|8.85|8.65|8.81|8.61|135
1673976000000|2023-01-17 17:20:00|8.83|8.63|8.81|8.61|8.84|8.64|8.81|8.61|129
1673976300000|2023-01-17 17:25:00|8.82|8.62|8.81|8.61|8.83|8.63|8.8|8.6|84
1673976600000|2023-01-17 17:30:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|64
1673976900000|2023-01-17 17:35:00|8.82|8.62|8.81|8.61|8.83|8.63|8.81|8.61|62
1673977200000|2023-01-17 17:40:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|9
1673977500000|2023-01-17 17:45:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|21
1673977800000|2023-01-17 17:50:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|51
1673978100000|2023-01-17 17:55:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|56
1673978400000|2023-01-17 18:00:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|53
1673978700000|2023-01-17 18:05:00|8.82|8.62|8.8|8.6|8.82|8.62|8.8|8.6|53
1673979000000|2023-01-17 18:10:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|28
1673979300000|2023-01-17 18:15:00|8.79|8.59|8.81|8.61|8.82|8.62|8.79|8.59|39
1673979600000|2023-01-17 18:20:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|129
1673979900000|2023-01-17 18:25:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|73
1673980200000|2023-01-17 18:30:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|62
1673980500000|2023-01-17 18:35:00|8.82|8.62|8.85|8.65|8.85|8.65|8.82|8.62|64
1673980800000|2023-01-17 18:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|179
1673981100000|2023-01-17 18:45:00|8.85|8.65|8.86|8.66|8.86|8.66|8.83|8.63|80
1673981400000|2023-01-17 18:50:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|92
1673981700000|2023-01-17 18:55:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|74
1673982000000|2023-01-17 19:00:00|8.87|8.67|8.86|8.66|8.87|8.67|8.84|8.64|96
1673982300000|2023-01-17 19:05:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|70
1673982600000|2023-01-17 19:10:00|8.87|8.67|8.84|8.64|8.87|8.67|8.84|8.64|56
1673982900000|2023-01-17 19:15:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|51
1673983200000|2023-01-17 19:20:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|92
1673983500000|2023-01-17 19:25:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|35
1673983800000|2023-01-17 19:30:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|31
1673984100000|2023-01-17 19:35:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|2
1673984400000|2023-01-17 19:40:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|58
1673984700000|2023-01-17 19:45:00|8.9|8.7|8.88|8.68|8.9|8.7|8.87|8.67|71
1673985000000|2023-01-17 19:50:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|11
1673985300000|2023-01-17 19:55:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|7
1673985600000|2023-01-17 20:00:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|19
1673985900000|2023-01-17 20:05:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|32
1673986200000|2023-01-17 20:10:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|44
1673986500000|2023-01-17 20:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|31
1673986800000|2023-01-17 20:20:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|28
1673987400000|2023-01-17 20:30:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|70
1673987700000|2023-01-17 20:35:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|74
1673988000000|2023-01-17 20:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|53
1673988300000|2023-01-17 20:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|51
1673988600000|2023-01-17 20:50:00|8.87|8.67|8.86|8.66|8.89|8.69|8.86|8.66|94
1673988900000|2023-01-17 20:55:00|8.87|8.67|8.89|8.69|8.89|8.69|8.86|8.66|29
1673989200000|2023-01-17 21:00:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|54
1673989500000|2023-01-17 21:05:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|16
1673989800000|2023-01-17 21:10:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|25
1673990100000|2023-01-17 21:15:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|83
1673990400000|2023-01-17 21:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|75
1673990700000|2023-01-17 21:25:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|49
1673991000000|2023-01-17 21:30:00|8.84|8.64|8.83|8.63|8.85|8.65|8.81|8.61|44
1673991300000|2023-01-17 21:35:00|8.84|8.64|8.83|8.63|8.85|8.65|8.83|8.63|70
1673991600000|2023-01-17 21:40:00|8.84|8.64|8.81|8.61|8.84|8.64|8.81|8.61|50
1673991900000|2023-01-17 21:45:00|8.82|8.62|8.82|8.62|8.83|8.63|8.8|8.6|37
1673992200000|2023-01-17 21:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.82|8.62|50
1673992500000|2023-01-17 21:55:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|104
1673992800000|2023-01-17 22:00:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|22
1673993100000|2023-01-17 22:05:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|5
1673993400000|2023-01-17 22:10:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|2
1673994000000|2023-01-17 22:20:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|22
1673994300000|2023-01-17 22:25:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|6
1673994600000|2023-01-17 22:30:00|8.82|8.62|8.81|8.61|8.83|8.63|8.81|8.61|12
1673994900000|2023-01-17 22:35:00|8.82|8.62|8.82|8.62|8.82|8.62|8.8|8.6|5
1673995200000|2023-01-17 22:40:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|21
1673995500000|2023-01-17 22:45:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|46
1673995800000|2023-01-17 22:50:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|15
1673996100000|2023-01-17 22:55:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|12
1673996400000|2023-01-17 23:00:00|8.79|8.59|8.79|8.59|8.81|8.61|8.78|8.58|59
1673996700000|2023-01-17 23:05:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|32
1673997000000|2023-01-17 23:10:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|22
1673997300000|2023-01-17 23:15:00|8.82|8.62|8.8|8.6|8.82|8.62|8.79|8.59|39
1673997600000|2023-01-17 23:20:00|8.81|8.61|8.79|8.59|8.81|8.61|8.78|8.58|89
1673997900000|2023-01-17 23:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|30
1673998200000|2023-01-17 23:30:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|44
1673998500000|2023-01-17 23:35:00|8.78|8.58|8.78|8.58|8.79|8.59|8.76|8.56|89
1673998800000|2023-01-17 23:40:00|8.77|8.57|8.75|8.55|8.78|8.58|8.74|8.54|83
1673999100000|2023-01-17 23:45:00|8.74|8.54|8.77|8.57|8.77|8.57|8.74|8.54|52
1673999400000|2023-01-17 23:50:00|8.76|8.56|8.73|8.53|8.77|8.57|8.73|8.53|40
1673999700000|2023-01-17 23:55:00|8.72|8.52|8.73|8.53|8.74|8.54|8.71|8.51|34
1674000000000|2023-01-18 00:00:00|8.74|8.54|8.78|8.58|8.78|8.58|8.73|8.53|47
1674000300000|2023-01-18 00:05:00|8.79|8.59|8.78|8.58|8.81|8.61|8.78|8.58|70
1674000600000|2023-01-18 00:10:00|8.77|8.57|8.75|8.55|8.78|8.58|8.75|8.55|19
1674000900000|2023-01-18 00:15:00|8.74|8.54|8.76|8.56|8.77|8.57|8.74|8.54|57
1674001200000|2023-01-18 00:20:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|22
1674001500000|2023-01-18 00:25:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|26
1674001800000|2023-01-18 00:30:00|8.77|8.57|8.79|8.59|8.8|8.6|8.76|8.56|37
1674002100000|2023-01-18 00:35:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|56
1674002400000|2023-01-18 00:40:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|50
1674002700000|2023-01-18 00:45:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|40
1674003000000|2023-01-18 00:50:00|8.8|8.6|8.78|8.58|8.81|8.61|8.78|8.58|31
1674003300000|2023-01-18 00:55:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|22
1674003600000|2023-01-18 01:00:00|8.79|8.59|8.82|8.62|8.83|8.63|8.79|8.59|42
1674003900000|2023-01-18 01:05:00|8.83|8.63|8.85|8.65|8.85|8.65|8.82|8.62|121
1674004200000|2023-01-18 01:10:00|8.86|8.66|8.84|8.64|8.86|8.66|8.83|8.63|83
1674004500000|2023-01-18 01:15:00|8.85|8.65|8.82|8.62|8.85|8.65|8.81|8.61|80
1674004800000|2023-01-18 01:20:00|8.81|8.61|8.81|8.61|8.83|8.63|8.81|8.61|79
1674005100000|2023-01-18 01:25:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|47
1674005400000|2023-01-18 01:30:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|62
1674005700000|2023-01-18 01:35:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|100
1674006000000|2023-01-18 01:40:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|89
1674006300000|2023-01-18 01:45:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|70
1674006600000|2023-01-18 01:50:00|8.84|8.64|8.85|8.65|8.86|8.66|8.83|8.63|54
1674006900000|2023-01-18 01:55:00|8.86|8.66|8.87|8.67|8.88|8.68|8.85|8.65|52
1674007200000|2023-01-18 02:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|34
1674007500000|2023-01-18 02:05:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|23
1674007800000|2023-01-18 02:10:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|26
1674008100000|2023-01-18 02:15:00|8.87|8.67|8.88|8.68|8.89|8.69|8.86|8.66|38
1674008400000|2023-01-18 02:20:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|68
1674008700000|2023-01-18 02:25:00|8.89|8.69|8.86|8.66|8.89|8.69|8.86|8.66|34
1674009000000|2023-01-18 02:30:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|29
1674009300000|2023-01-18 02:35:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|16
1674009600000|2023-01-18 02:40:00|8.86|8.66|8.9|8.7|8.92|8.72|8.86|8.66|23
1674009900000|2023-01-18 02:45:00|8.89|8.69|8.89|8.69|8.91|8.71|8.88|8.68|39
1674010200000|2023-01-18 02:50:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|22
1674010500000|2023-01-18 02:55:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|45
1674010800000|2023-01-18 03:00:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|49
1674011100000|2023-01-18 03:05:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|37
1674011400000|2023-01-18 03:10:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|31
1674011700000|2023-01-18 03:15:00|8.9|8.7|8.89|8.69|8.91|8.71|8.88|8.68|36
1674012000000|2023-01-18 03:20:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|15
1674012300000|2023-01-18 03:25:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|28
1674012600000|2023-01-18 03:30:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|68
1674012900000|2023-01-18 03:35:00|8.87|8.67|8.85|8.65|8.88|8.68|8.85|8.65|97
1674013200000|2023-01-18 03:40:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|116
1674013500000|2023-01-18 03:45:00|8.86|8.66|8.88|8.68|8.89|8.69|8.85|8.65|57
1674013800000|2023-01-18 03:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|16
1674014100000|2023-01-18 03:55:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|75
1674014400000|2023-01-18 04:00:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|73
1674014700000|2023-01-18 04:05:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|46
1674015000000|2023-01-18 04:10:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|27
1674015300000|2023-01-18 04:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|44
1674015600000|2023-01-18 04:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|42
1674015900000|2023-01-18 04:25:00|8.9|8.7|8.9|8.7|8.9|8.7|8.88|8.68|77
1674016200000|2023-01-18 04:30:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|19
1674016500000|2023-01-18 04:35:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|24
1674016800000|2023-01-18 04:40:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|110
1674017100000|2023-01-18 04:45:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1674017400000|2023-01-18 04:50:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|25
1674017700000|2023-01-18 04:55:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1674018000000|2023-01-18 05:00:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|91
1674018300000|2023-01-18 05:05:00|8.87|8.67|8.9|8.7|8.9|8.7|8.87|8.67|24
1674018900000|2023-01-18 05:15:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|55
1674019200000|2023-01-18 05:20:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|67
1674019500000|2023-01-18 05:25:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|50
1674019800000|2023-01-18 05:30:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|26
1674020100000|2023-01-18 05:35:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|47
1674020400000|2023-01-18 05:40:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|14
1674020700000|2023-01-18 05:45:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|51
1674021000000|2023-01-18 05:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|137
1674021300000|2023-01-18 05:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|65
1674021600000|2023-01-18 06:00:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|50
1674021900000|2023-01-18 06:05:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|19
1674022200000|2023-01-18 06:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1674022500000|2023-01-18 06:15:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|10
1674022800000|2023-01-18 06:20:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|30
1674023100000|2023-01-18 06:25:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|23
1674023400000|2023-01-18 06:30:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|68
1674023700000|2023-01-18 06:35:00|8.88|8.68|8.9|8.7|8.9|8.7|8.87|8.67|45
1674024000000|2023-01-18 06:40:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|32
1674024300000|2023-01-18 06:45:00|8.89|8.69|8.87|8.67|8.9|8.7|8.87|8.67|43
1674024600000|2023-01-18 06:50:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|69
1674024900000|2023-01-18 06:55:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|118
1674025200000|2023-01-18 07:00:00|8.89|8.69|8.87|8.67|8.89|8.69|8.86|8.66|83
1674025500000|2023-01-18 07:05:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|34
1674025800000|2023-01-18 07:10:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|80
1674026100000|2023-01-18 07:15:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|96
1674026400000|2023-01-18 07:20:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|23
1674026700000|2023-01-18 07:25:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|50
1674027000000|2023-01-18 07:30:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|59
1674027300000|2023-01-18 07:35:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|76
1674027600000|2023-01-18 07:40:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|70
1674027900000|2023-01-18 07:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|65
1674028200000|2023-01-18 07:50:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|71
1674028500000|2023-01-18 07:55:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|96
1674028800000|2023-01-18 08:00:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|47
1674029100000|2023-01-18 08:05:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|30
1674029400000|2023-01-18 08:10:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|24
1674029700000|2023-01-18 08:15:00|8.87|8.67|8.8|8.6|8.88|8.68|8.8|8.6|90
1674030000000|2023-01-18 08:20:00|8.81|8.61|8.82|8.62|8.83|8.63|8.78|8.58|90
1674030300000|2023-01-18 08:25:00|8.83|8.63|8.81|8.61|8.83|8.63|8.8|8.6|51
1674030600000|2023-01-18 08:30:00|8.8|8.6|8.82|8.62|8.82|8.62|8.78|8.58|13
1674030900000|2023-01-18 08:35:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|44
1674031200000|2023-01-18 08:40:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|40
1674031500000|2023-01-18 08:45:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|63
1674031800000|2023-01-18 08:50:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|7
1674032100000|2023-01-18 08:55:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|30
1674032400000|2023-01-18 09:00:00|8.83|8.63|8.79|8.59|8.83|8.63|8.78|8.58|39
1674032700000|2023-01-18 09:05:00|8.78|8.58|8.82|8.62|8.83|8.63|8.77|8.57|77
1674033000000|2023-01-18 09:10:00|8.83|8.63|8.83|8.63|8.83|8.63|8.81|8.61|45
1674033300000|2023-01-18 09:15:00|8.84|8.64|8.84|8.64|8.84|8.64|8.82|8.62|15
1674033600000|2023-01-18 09:20:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|87
1674033900000|2023-01-18 09:25:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|67
1674034200000|2023-01-18 09:30:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|63
1674034500000|2023-01-18 09:35:00|8.82|8.62|8.8|8.6|8.83|8.63|8.8|8.6|53
1674034800000|2023-01-18 09:40:00|8.81|8.61|8.79|8.59|8.81|8.61|8.79|8.59|37
1674035100000|2023-01-18 09:45:00|8.78|8.58|8.81|8.61|8.81|8.61|8.78|8.58|20
1674035400000|2023-01-18 09:50:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|18
1674035700000|2023-01-18 09:55:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|12
1674036000000|2023-01-18 10:00:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|40
1674036300000|2023-01-18 10:05:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|57
1674036600000|2023-01-18 10:10:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|9
1674036900000|2023-01-18 10:15:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|19
1674037200000|2023-01-18 10:20:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|5
1674037500000|2023-01-18 10:25:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|82
1674037800000|2023-01-18 10:30:00|8.82|8.62|8.8|8.6|8.83|8.63|8.8|8.6|29
1674038100000|2023-01-18 10:35:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|32
1674038400000|2023-01-18 10:40:00|8.79|8.59|8.79|8.59|8.81|8.61|8.79|8.59|53
1674038700000|2023-01-18 10:45:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|7
1674039300000|2023-01-18 10:55:00|8.81|8.61|8.78|8.58|8.81|8.61|8.77|8.57|42
1674039600000|2023-01-18 11:00:00|8.79|8.59|8.8|8.6|8.8|8.6|8.77|8.57|44
1674039900000|2023-01-18 11:05:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|52
1674040200000|2023-01-18 11:10:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|103
1674040500000|2023-01-18 11:15:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|138
1674040800000|2023-01-18 11:20:00|8.82|8.62|8.8|8.6|8.82|8.62|8.8|8.6|57
1674041100000|2023-01-18 11:25:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|49
1674041400000|2023-01-18 11:30:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|48
1674041700000|2023-01-18 11:35:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|56
1674042000000|2023-01-18 11:40:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|26
1674042300000|2023-01-18 11:45:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|26
1674042600000|2023-01-18 11:50:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|57
1674042900000|2023-01-18 11:55:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|36
1674043200000|2023-01-18 12:00:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|58
1674043500000|2023-01-18 12:05:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|103
1674043800000|2023-01-18 12:10:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|72
1674044100000|2023-01-18 12:15:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|104
1674044400000|2023-01-18 12:20:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|18
1674044700000|2023-01-18 12:25:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|80
1674045000000|2023-01-18 12:30:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|19
1674045300000|2023-01-18 12:35:00|8.87|8.67|8.87|8.67|8.87|8.67|8.85|8.65|79
1674045600000|2023-01-18 12:40:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|46
1674045900000|2023-01-18 12:45:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|82
1674046200000|2023-01-18 12:50:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|18
1674046800000|2023-01-18 13:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|60
1674047100000|2023-01-18 13:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|14
1674047400000|2023-01-18 13:10:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|87
1674047700000|2023-01-18 13:15:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|38
1674048000000|2023-01-18 13:20:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|43
1674048300000|2023-01-18 13:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|34
1674048600000|2023-01-18 13:30:00|8.86|8.66|8.84|8.64|8.9|8.7|8.82|8.62|69
1674048900000|2023-01-18 13:35:00|8.85|8.65|8.88|8.68|8.88|8.68|8.85|8.65|76
1674049200000|2023-01-18 13:40:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|26
1674049500000|2023-01-18 13:45:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|34
1674049800000|2023-01-18 13:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|25
1674050100000|2023-01-18 13:55:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|43
1674050400000|2023-01-18 14:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|20
1674050700000|2023-01-18 14:05:00|8.91|8.71|8.92|8.72|8.93|8.73|8.9|8.7|54
1674051000000|2023-01-18 14:10:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|26
1674051300000|2023-01-18 14:15:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|42
1674051600000|2023-01-18 14:20:00|8.97|8.77|8.93|8.73|8.98|8.78|8.92|8.72|87
1674051900000|2023-01-18 14:25:00|8.94|8.74|8.92|8.72|8.94|8.74|8.9|8.7|37
1674052200000|2023-01-18 14:30:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|69
1674052500000|2023-01-18 14:35:00|8.94|8.74|8.96|8.76|8.96|8.76|8.93|8.73|41
1674052800000|2023-01-18 14:40:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|36
1674053100000|2023-01-18 14:45:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|69
1674053400000|2023-01-18 14:50:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|22
1674053700000|2023-01-18 14:55:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|26
1674054000000|2023-01-18 15:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|17
1674054300000|2023-01-18 15:05:00|8.97|8.77|9|8.8|9|8.8|8.97|8.77|32
1674054600000|2023-01-18 15:10:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|4
1674054900000|2023-01-18 15:15:00|9.01|8.81|8.97|8.77|9.01|8.81|8.97|8.77|55
1674055200000|2023-01-18 15:20:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|79
1674055500000|2023-01-18 15:25:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|126
1674055800000|2023-01-18 15:30:00|8.97|8.77|8.94|8.74|8.98|8.78|8.93|8.73|94
1674056100000|2023-01-18 15:35:00|8.93|8.73|8.9|8.7|8.93|8.73|8.9|8.7|38
1674056400000|2023-01-18 15:40:00|8.91|8.71|8.88|8.68|8.92|8.72|8.88|8.68|46
1674056700000|2023-01-18 15:45:00|8.87|8.67|8.81|8.61|8.88|8.68|8.81|8.61|51
1674057000000|2023-01-18 15:50:00|8.8|8.6|8.58|8.38|8.81|8.61|8.57|8.37|187
1674057300000|2023-01-18 15:55:00|8.57|8.37|8.61|8.41|8.63|8.43|8.53|8.33|190
1674057600000|2023-01-18 16:00:00|8.62|8.42|8.57|8.37|8.62|8.42|8.55|8.35|152
1674057900000|2023-01-18 16:05:00|8.56|8.36|8.59|8.39|8.6|8.4|8.53|8.33|178
1674058200000|2023-01-18 16:10:00|8.58|8.38|8.54|8.34|8.59|8.39|8.52|8.32|159
1674058500000|2023-01-18 16:15:00|8.53|8.33|8.54|8.34|8.57|8.37|8.52|8.32|112
1674058800000|2023-01-18 16:20:00|8.53|8.33|8.37|8.17|8.54|8.34|8.29|8.09|242
1674059100000|2023-01-18 16:25:00|8.38|8.18|8.39|8.19|8.47|8.27|8.38|8.18|142
1674059400000|2023-01-18 16:30:00|8.38|8.18|8.36|8.16|8.42|8.22|8.35|8.15|137
1674059700000|2023-01-18 16:35:00|8.35|8.15|8.33|8.13|8.37|8.17|8.3|8.1|156
1674060000000|2023-01-18 16:40:00|8.32|8.12|8.32|8.12|8.38|8.18|8.3|8.1|199
1674060300000|2023-01-18 16:45:00|8.33|8.13|8.36|8.16|8.37|8.17|8.32|8.12|144
1674060600000|2023-01-18 16:50:00|8.37|8.17|8.42|8.22|8.43|8.23|8.36|8.16|144
1674060900000|2023-01-18 16:55:00|8.43|8.23|8.48|8.28|8.5|8.3|8.39|8.19|220
1674061200000|2023-01-18 17:00:00|8.47|8.27|8.49|8.29|8.56|8.36|8.47|8.27|178
1674061500000|2023-01-18 17:05:00|8.5|8.3|8.58|8.38|8.58|8.38|8.49|8.29|207
1674061800000|2023-01-18 17:10:00|8.57|8.37|8.61|8.41|8.62|8.42|8.57|8.37|139
1674062100000|2023-01-18 17:15:00|8.6|8.4|8.53|8.33|8.63|8.43|8.53|8.33|102
1674062400000|2023-01-18 17:20:00|8.52|8.32|8.54|8.34|8.55|8.35|8.51|8.31|81
1674062700000|2023-01-18 17:25:00|8.53|8.33|8.51|8.31|8.54|8.34|8.5|8.3|161
1674063000000|2023-01-18 17:30:00|8.5|8.3|8.5|8.3|8.53|8.33|8.49|8.29|87
1674063300000|2023-01-18 17:35:00|8.51|8.31|8.54|8.34|8.56|8.36|8.51|8.31|42
1674063600000|2023-01-18 17:40:00|8.53|8.33|8.52|8.32|8.55|8.35|8.5|8.3|112
1674063900000|2023-01-18 17:45:00|8.51|8.31|8.54|8.34|8.55|8.35|8.51|8.31|88
1674064200000|2023-01-18 17:50:00|8.53|8.33|8.52|8.32|8.55|8.35|8.52|8.32|46
1674064500000|2023-01-18 17:55:00|8.53|8.33|8.51|8.31|8.53|8.33|8.5|8.3|51
1674064800000|2023-01-18 18:00:00|8.5|8.3|8.55|8.35|8.55|8.35|8.5|8.3|80
1674065100000|2023-01-18 18:05:00|8.54|8.34|8.54|8.34|8.56|8.36|8.54|8.34|47
1674065400000|2023-01-18 18:10:00|8.55|8.35|8.56|8.36|8.57|8.37|8.54|8.34|100
1674065700000|2023-01-18 18:15:00|8.57|8.37|8.57|8.37|8.59|8.39|8.56|8.36|75
1674066000000|2023-01-18 18:20:00|8.58|8.38|8.59|8.39|8.61|8.41|8.57|8.37|58
1674066300000|2023-01-18 18:25:00|8.6|8.4|8.6|8.4|8.62|8.42|8.59|8.39|49
1674066600000|2023-01-18 18:30:00|8.61|8.41|8.6|8.4|8.62|8.42|8.59|8.39|124
1674066900000|2023-01-18 18:35:00|8.59|8.39|8.55|8.35|8.61|8.41|8.54|8.34|121
1674067200000|2023-01-18 18:40:00|8.54|8.34|8.53|8.33|8.55|8.35|8.5|8.3|68
1674067500000|2023-01-18 18:45:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|92
1674067800000|2023-01-18 18:50:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|32
1674068100000|2023-01-18 18:55:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|36
1674068400000|2023-01-18 19:00:00|8.54|8.34|8.51|8.31|8.54|8.34|8.51|8.31|40
1674068700000|2023-01-18 19:05:00|8.5|8.3|8.52|8.32|8.53|8.33|8.5|8.3|37
1674069000000|2023-01-18 19:10:00|8.53|8.33|8.54|8.34|8.55|8.35|8.52|8.32|40
1674069300000|2023-01-18 19:15:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|64
1674069600000|2023-01-18 19:20:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|77
1674069900000|2023-01-18 19:25:00|8.52|8.32|8.54|8.34|8.55|8.35|8.52|8.32|41
1674070200000|2023-01-18 19:30:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|48
1674070500000|2023-01-18 19:35:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|35
1674070800000|2023-01-18 19:40:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|40
1674071100000|2023-01-18 19:45:00|8.56|8.36|8.56|8.36|8.57|8.37|8.55|8.35|21
1674071400000|2023-01-18 19:50:00|8.57|8.37|8.56|8.36|8.57|8.37|8.55|8.35|62
1674071700000|2023-01-18 19:55:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|52
1674072000000|2023-01-18 20:00:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|44
1674072300000|2023-01-18 20:05:00|8.53|8.33|8.55|8.35|8.56|8.36|8.53|8.33|37
1674072600000|2023-01-18 20:10:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|45
1674072900000|2023-01-18 20:15:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|24
1674073200000|2023-01-18 20:20:00|8.51|8.31|8.5|8.3|8.52|8.32|8.49|8.29|108
1674073500000|2023-01-18 20:25:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|43
1674073800000|2023-01-18 20:30:00|8.48|8.28|8.46|8.26|8.49|8.29|8.44|8.24|125
1674074100000|2023-01-18 20:35:00|8.47|8.27|8.4|8.2|8.47|8.27|8.36|8.16|104
1674074400000|2023-01-18 20:40:00|8.41|8.21|8.4|8.2|8.43|8.23|8.39|8.19|84
1674074700000|2023-01-18 20:45:00|8.39|8.19|8.4|8.2|8.42|8.22|8.39|8.19|128
1674075000000|2023-01-18 20:50:00|8.41|8.21|8.43|8.23|8.43|8.23|8.4|8.2|67
1674075300000|2023-01-18 20:55:00|8.42|8.22|8.41|8.21|8.43|8.23|8.4|8.2|66
1674075600000|2023-01-18 21:00:00|8.4|8.2|8.43|8.23|8.43|8.23|8.4|8.2|94
1674075900000|2023-01-18 21:05:00|8.42|8.22|8.45|8.25|8.45|8.25|8.41|8.21|48
1674076200000|2023-01-18 21:10:00|8.44|8.24|8.43|8.23|8.45|8.25|8.41|8.21|68
1674076500000|2023-01-18 21:15:00|8.44|8.24|8.42|8.22|8.45|8.25|8.42|8.22|105
1674076800000|2023-01-18 21:20:00|8.41|8.21|8.4|8.2|8.42|8.22|8.39|8.19|70
1674077100000|2023-01-18 21:25:00|8.41|8.21|8.38|8.18|8.41|8.21|8.38|8.18|66
1674077400000|2023-01-18 21:30:00|8.37|8.17|8.39|8.19|8.4|8.2|8.37|8.17|41
1674077700000|2023-01-18 21:35:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|33
1674078000000|2023-01-18 21:40:00|8.39|8.19|8.41|8.21|8.42|8.22|8.39|8.19|29
1674078300000|2023-01-18 21:45:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|52
1674078600000|2023-01-18 21:50:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|23
1674078900000|2023-01-18 21:55:00|8.43|8.23|8.41|8.21|8.43|8.23|8.4|8.2|23
1674079200000|2023-01-18 22:00:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|12
1674079500000|2023-01-18 22:05:00|8.38|8.18|8.37|8.17|8.4|8.2|8.37|8.17|38
1674079800000|2023-01-18 22:10:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|53
1674080100000|2023-01-18 22:15:00|8.39|8.19|8.37|8.17|8.39|8.19|8.36|8.16|25
1674080400000|2023-01-18 22:20:00|8.38|8.18|8.38|8.18|8.39|8.19|8.36|8.16|11
1674080700000|2023-01-18 22:25:00|8.37|8.17|8.37|8.17|8.39|8.19|8.37|8.17|9
1674081000000|2023-01-18 22:30:00|8.38|8.18|8.38|8.18|8.39|8.19|8.36|8.16|19
1674081600000|2023-01-18 22:40:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|3
1674081900000|2023-01-18 22:45:00|8.38|8.18|8.39|8.19|8.4|8.2|8.37|8.17|22
1674082200000|2023-01-18 22:50:00|8.4|8.2|8.41|8.21|8.41|8.21|8.38|8.18|24
1674082500000|2023-01-18 22:55:00|8.42|8.22|8.42|8.22|8.42|8.22|8.42|8.22|1
1674082800000|2023-01-18 23:00:00|8.41|8.21|8.41|8.21|8.43|8.23|8.4|8.2|25
1674083100000|2023-01-18 23:05:00|8.42|8.22|8.4|8.2|8.42|8.22|8.39|8.19|35
1674083400000|2023-01-18 23:10:00|8.39|8.19|8.38|8.18|8.4|8.2|8.37|8.17|32
1674083700000|2023-01-18 23:15:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|29
1674084000000|2023-01-18 23:20:00|8.4|8.2|8.39|8.19|8.4|8.2|8.38|8.18|28
1674084300000|2023-01-18 23:25:00|8.38|8.18|8.39|8.19|8.4|8.2|8.37|8.17|22
1674084600000|2023-01-18 23:30:00|8.38|8.18|8.37|8.17|8.4|8.2|8.37|8.17|28
1674084900000|2023-01-18 23:35:00|8.38|8.18|8.37|8.17|8.39|8.19|8.36|8.16|54
1674085200000|2023-01-18 23:40:00|8.36|8.16|8.37|8.17|8.4|8.2|8.35|8.15|74
1674085500000|2023-01-18 23:45:00|8.36|8.16|8.34|8.14|8.38|8.18|8.33|8.13|73
1674085800000|2023-01-18 23:50:00|8.35|8.15|8.35|8.15|8.37|8.17|8.33|8.13|83
1674086100000|2023-01-18 23:55:00|8.34|8.14|8.34|8.14|8.37|8.17|8.33|8.13|97
1674086400000|2023-01-19 00:00:00|8.33|8.13|8.31|8.11|8.35|8.15|8.3|8.1|95
1674086700000|2023-01-19 00:05:00|8.32|8.12|8.38|8.18|8.38|8.18|8.31|8.11|99
1674087000000|2023-01-19 00:10:00|8.37|8.17|8.36|8.16|8.39|8.19|8.36|8.16|38
1674087300000|2023-01-19 00:15:00|8.37|8.17|8.37|8.17|8.39|8.19|8.36|8.16|37
1674087600000|2023-01-19 00:20:00|8.38|8.18|8.36|8.16|8.39|8.19|8.36|8.16|49
1674087900000|2023-01-19 00:25:00|8.35|8.15|8.35|8.15|8.36|8.16|8.32|8.12|53
1674088200000|2023-01-19 00:30:00|8.36|8.16|8.37|8.17|8.38|8.18|8.34|8.14|82
1674088500000|2023-01-19 00:35:00|8.38|8.18|8.4|8.2|8.41|8.21|8.37|8.17|103
1674088800000|2023-01-19 00:40:00|8.39|8.19|8.38|8.18|8.41|8.21|8.38|8.18|36
1674089100000|2023-01-19 00:45:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|21
1674089400000|2023-01-19 00:50:00|8.38|8.18|8.36|8.16|8.39|8.19|8.36|8.16|37
1674089700000|2023-01-19 00:55:00|8.37|8.17|8.35|8.15|8.37|8.17|8.34|8.14|47
1674090000000|2023-01-19 01:00:00|8.34|8.14|8.37|8.17|8.38|8.18|8.34|8.14|44
1674090300000|2023-01-19 01:05:00|8.38|8.18|8.36|8.16|8.38|8.18|8.36|8.16|37
1674090600000|2023-01-19 01:10:00|8.37|8.17|8.39|8.19|8.39|8.19|8.36|8.16|51
1674090900000|2023-01-19 01:15:00|8.38|8.18|8.4|8.2|8.4|8.2|8.38|8.18|53
1674091200000|2023-01-19 01:20:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|37
1674091500000|2023-01-19 01:25:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|28
1674091800000|2023-01-19 01:30:00|8.4|8.2|8.41|8.21|8.42|8.22|8.4|8.2|10
1674092100000|2023-01-19 01:35:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|21
1674092400000|2023-01-19 01:40:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|35
1674092700000|2023-01-19 01:45:00|8.4|8.2|8.38|8.18|8.41|8.21|8.38|8.18|21
1674093000000|2023-01-19 01:50:00|8.39|8.19|8.36|8.16|8.39|8.19|8.36|8.16|28
1674093300000|2023-01-19 01:55:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|4
1674093600000|2023-01-19 02:00:00|8.37|8.17|8.37|8.17|8.38|8.18|8.36|8.16|59
1674093900000|2023-01-19 02:05:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|32
1674094200000|2023-01-19 02:10:00|8.36|8.16|8.37|8.17|8.38|8.18|8.35|8.15|52
1674094500000|2023-01-19 02:15:00|8.38|8.18|8.37|8.17|8.39|8.19|8.37|8.17|40
1674094800000|2023-01-19 02:20:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|7
1674095100000|2023-01-19 02:25:00|8.39|8.19|8.4|8.2|8.4|8.2|8.38|8.18|56
1674095400000|2023-01-19 02:30:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|23
1674095700000|2023-01-19 02:35:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|69
1674096000000|2023-01-19 02:40:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|35
1674096300000|2023-01-19 02:45:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|83
1674096600000|2023-01-19 02:50:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|35
1674096900000|2023-01-19 02:55:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|8
1674097200000|2023-01-19 03:00:00|8.4|8.2|8.42|8.22|8.42|8.22|8.4|8.2|59
1674097500000|2023-01-19 03:05:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|31
1674097800000|2023-01-19 03:10:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|58
1674098100000|2023-01-19 03:15:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|29
1674098400000|2023-01-19 03:20:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|43
1674098700000|2023-01-19 03:25:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|37
1674099000000|2023-01-19 03:30:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|60
1674099300000|2023-01-19 03:35:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|17
1674099600000|2023-01-19 03:40:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|71
1674099900000|2023-01-19 03:45:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|29
1674100200000|2023-01-19 03:50:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|62
1674100500000|2023-01-19 03:55:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|44
1674100800000|2023-01-19 04:00:00|8.4|8.2|8.41|8.21|8.42|8.22|8.39|8.19|60
1674101100000|2023-01-19 04:05:00|8.42|8.22|8.44|8.24|8.44|8.24|8.41|8.21|117
1674101400000|2023-01-19 04:10:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|76
1674101700000|2023-01-19 04:15:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|47
1674102000000|2023-01-19 04:20:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|59
1674102300000|2023-01-19 04:25:00|8.45|8.25|8.44|8.24|8.45|8.25|8.43|8.23|32
1674102600000|2023-01-19 04:30:00|8.43|8.23|8.44|8.24|8.45|8.25|8.43|8.23|70
1674102900000|2023-01-19 04:35:00|8.43|8.23|8.44|8.24|8.45|8.25|8.43|8.23|36
1674103200000|2023-01-19 04:40:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|74
1674103500000|2023-01-19 04:45:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|31
1674103800000|2023-01-19 04:50:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|37
1674104100000|2023-01-19 04:55:00|8.43|8.23|8.42|8.22|8.44|8.24|8.42|8.22|18
1674104400000|2023-01-19 05:00:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|11
1674104700000|2023-01-19 05:05:00|8.42|8.22|8.43|8.23|8.44|8.24|8.42|8.22|6
1674105000000|2023-01-19 05:10:00|8.44|8.24|8.44|8.24|8.46|8.26|8.43|8.23|43
1674105300000|2023-01-19 05:15:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|32
1674105600000|2023-01-19 05:20:00|8.43|8.23|8.44|8.24|8.45|8.25|8.43|8.23|22
1674105900000|2023-01-19 05:25:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|25
1674106200000|2023-01-19 05:30:00|8.44|8.24|8.45|8.25|8.45|8.25|8.43|8.23|40
1674106500000|2023-01-19 05:35:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|57
1674106800000|2023-01-19 05:40:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|20
1674107100000|2023-01-19 05:45:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|32
1674107400000|2023-01-19 05:50:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|8
1674107700000|2023-01-19 05:55:00|8.43|8.23|8.45|8.25|8.45|8.25|8.43|8.23|13
1674108000000|2023-01-19 06:00:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|11
1674108300000|2023-01-19 06:05:00|8.43|8.23|8.45|8.25|8.45|8.25|8.43|8.23|59
1674108600000|2023-01-19 06:10:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|44
1674108900000|2023-01-19 06:15:00|8.44|8.24|8.43|8.23|8.45|8.25|8.43|8.23|26
1674109200000|2023-01-19 06:20:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|43
1674109500000|2023-01-19 06:25:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|17
1674109800000|2023-01-19 06:30:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|8
1674110100000|2023-01-19 06:35:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|53
1674110400000|2023-01-19 06:40:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|7
1674110700000|2023-01-19 06:45:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|30
1674111000000|2023-01-19 06:50:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|16
1674111300000|2023-01-19 06:55:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|40
1674111600000|2023-01-19 07:00:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|97
1674111900000|2023-01-19 07:05:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|19
1674112200000|2023-01-19 07:10:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|119
1674112500000|2023-01-19 07:15:00|8.45|8.25|8.44|8.24|8.45|8.25|8.43|8.23|74
1674112800000|2023-01-19 07:20:00|8.43|8.23|8.44|8.24|8.45|8.25|8.43|8.23|24
1674113100000|2023-01-19 07:25:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|60
1674113400000|2023-01-19 07:30:00|8.45|8.25|8.42|8.22|8.45|8.25|8.42|8.22|48
1674113700000|2023-01-19 07:35:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|71
1674114000000|2023-01-19 07:40:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|57
1674114300000|2023-01-19 07:45:00|8.45|8.25|8.43|8.23|8.45|8.25|8.43|8.23|71
1674114600000|2023-01-19 07:50:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|53
1674114900000|2023-01-19 07:55:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|16
1674115200000|2023-01-19 08:00:00|8.45|8.25|8.45|8.25|8.45|8.25|8.43|8.23|41
1674115500000|2023-01-19 08:05:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|82
1674115800000|2023-01-19 08:10:00|8.46|8.26|8.45|8.25|8.46|8.26|8.44|8.24|88
1674116100000|2023-01-19 08:15:00|8.44|8.24|8.43|8.23|8.45|8.25|8.43|8.23|84
1674116400000|2023-01-19 08:20:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|56
1674116700000|2023-01-19 08:25:00|8.42|8.22|8.43|8.23|8.44|8.24|8.42|8.22|90
1674117000000|2023-01-19 08:30:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|25
1674117300000|2023-01-19 08:35:00|8.45|8.25|8.46|8.26|8.47|8.27|8.44|8.24|118
1674117600000|2023-01-19 08:40:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|52
1674117900000|2023-01-19 08:45:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|37
1674118200000|2023-01-19 08:50:00|8.46|8.26|8.44|8.24|8.46|8.26|8.44|8.24|55
1674118500000|2023-01-19 08:55:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|56
1674118800000|2023-01-19 09:00:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|2
1674119100000|2023-01-19 09:05:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|5
1674120000000|2023-01-19 09:20:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|2
1674120300000|2023-01-19 09:25:00|8.44|8.24|8.41|8.21|8.44|8.24|8.41|8.21|18
1674120600000|2023-01-19 09:30:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|11
1674120900000|2023-01-19 09:35:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|33
1674121200000|2023-01-19 09:40:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|63
1674121500000|2023-01-19 09:45:00|8.43|8.23|8.44|8.24|8.44|8.24|8.42|8.22|92
1674121800000|2023-01-19 09:50:00|8.43|8.23|8.44|8.24|8.45|8.25|8.43|8.23|98
1674122100000|2023-01-19 09:55:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|65
1674122400000|2023-01-19 10:00:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|32
1674122700000|2023-01-19 10:05:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|30
1674123000000|2023-01-19 10:10:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|45
1674123300000|2023-01-19 10:15:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|18
1674123600000|2023-01-19 10:20:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|11
1674123900000|2023-01-19 10:25:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|35
1674124200000|2023-01-19 10:30:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|8
1674124500000|2023-01-19 10:35:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|11
1674124800000|2023-01-19 10:40:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|29
1674125100000|2023-01-19 10:45:00|8.43|8.23|8.45|8.25|8.45|8.25|8.43|8.23|27
1674125400000|2023-01-19 10:50:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|37
1674125700000|2023-01-19 10:55:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|3
1674126000000|2023-01-19 11:00:00|8.46|8.26|8.43|8.23|8.46|8.26|8.43|8.23|52
1674126300000|2023-01-19 11:05:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|36
1674126600000|2023-01-19 11:10:00|8.44|8.24|8.43|8.23|8.44|8.24|8.42|8.22|24
1674126900000|2023-01-19 11:15:00|8.44|8.24|8.42|8.22|8.44|8.24|8.42|8.22|49
1674127200000|2023-01-19 11:20:00|8.43|8.23|8.42|8.22|8.43|8.23|8.39|8.19|82
1674127500000|2023-01-19 11:25:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|31
1674127800000|2023-01-19 11:30:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|42
1674128100000|2023-01-19 11:35:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|39
1674128400000|2023-01-19 11:40:00|8.39|8.19|8.4|8.2|8.4|8.2|8.38|8.18|28
1674128700000|2023-01-19 11:45:00|8.41|8.21|8.42|8.22|8.43|8.23|8.4|8.2|50
1674129000000|2023-01-19 11:50:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|22
1674129300000|2023-01-19 11:55:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|39
1674129600000|2023-01-19 12:00:00|8.4|8.2|8.4|8.2|8.41|8.21|8.38|8.18|63
1674129900000|2023-01-19 12:05:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|49
1674130200000|2023-01-19 12:10:00|8.4|8.2|8.42|8.22|8.43|8.23|8.4|8.2|65
1674130500000|2023-01-19 12:15:00|8.41|8.21|8.42|8.22|8.43|8.23|8.41|8.21|56
1674130800000|2023-01-19 12:20:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|28
1674131100000|2023-01-19 12:25:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|45
1674131400000|2023-01-19 12:30:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|60
1674131700000|2023-01-19 12:35:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|39
1674132000000|2023-01-19 12:40:00|8.39|8.19|8.38|8.18|8.4|8.2|8.38|8.18|50
1674132300000|2023-01-19 12:45:00|8.37|8.17|8.37|8.17|8.39|8.19|8.37|8.17|85
1674132600000|2023-01-19 12:50:00|8.38|8.18|8.38|8.18|8.39|8.19|8.36|8.16|65
1674132900000|2023-01-19 12:55:00|8.39|8.19|8.41|8.21|8.41|8.21|8.38|8.18|75
1674133200000|2023-01-19 13:00:00|8.4|8.2|8.39|8.19|8.41|8.21|8.38|8.18|54
1674133500000|2023-01-19 13:05:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|33
1674133800000|2023-01-19 13:10:00|8.37|8.17|8.35|8.15|8.38|8.18|8.35|8.15|49
1674134100000|2023-01-19 13:15:00|8.34|8.14|8.33|8.13|8.36|8.16|8.33|8.13|96
1674134400000|2023-01-19 13:20:00|8.34|8.14|8.36|8.16|8.37|8.17|8.33|8.13|63
1674134700000|2023-01-19 13:25:00|8.35|8.15|8.41|8.21|8.41|8.21|8.35|8.15|93
1674135000000|2023-01-19 13:30:00|8.4|8.2|8.4|8.2|8.41|8.21|8.37|8.17|173
1674135300000|2023-01-19 13:35:00|8.41|8.21|8.4|8.2|8.41|8.21|8.38|8.18|68
1674135600000|2023-01-19 13:40:00|8.41|8.21|8.42|8.22|8.42|8.22|8.39|8.19|58
1674135900000|2023-01-19 13:45:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|90
1674136200000|2023-01-19 13:50:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|51
1674136500000|2023-01-19 13:55:00|8.42|8.22|8.43|8.23|8.44|8.24|8.42|8.22|30
1674136800000|2023-01-19 14:00:00|8.44|8.24|8.45|8.25|8.46|8.26|8.43|8.23|74
1674137100000|2023-01-19 14:05:00|8.44|8.24|8.43|8.23|8.45|8.25|8.42|8.22|12
1674137400000|2023-01-19 14:10:00|8.42|8.22|8.41|8.21|8.43|8.23|8.4|8.2|62
1674137700000|2023-01-19 14:15:00|8.4|8.2|8.37|8.17|8.41|8.21|8.37|8.17|50
1674138000000|2023-01-19 14:20:00|8.38|8.18|8.39|8.19|8.39|8.19|8.36|8.16|52
1674138300000|2023-01-19 14:25:00|8.38|8.18|8.4|8.2|8.4|8.2|8.38|8.18|27
1674138600000|2023-01-19 14:30:00|8.41|8.21|8.43|8.23|8.44|8.24|8.4|8.2|155
1674138900000|2023-01-19 14:35:00|8.44|8.24|8.44|8.24|8.44|8.24|8.41|8.21|121
1674139200000|2023-01-19 14:40:00|8.43|8.23|8.42|8.22|8.45|8.25|8.41|8.21|112
1674139500000|2023-01-19 14:45:00|8.41|8.21|8.39|8.19|8.42|8.22|8.38|8.18|87
1674139800000|2023-01-19 14:50:00|8.38|8.18|8.39|8.19|8.42|8.22|8.38|8.18|76
1674140100000|2023-01-19 14:55:00|8.4|8.2|8.42|8.22|8.42|8.22|8.39|8.19|147
1674140400000|2023-01-19 15:00:00|8.41|8.21|8.42|8.22|8.44|8.24|8.41|8.21|98
1674140700000|2023-01-19 15:05:00|8.43|8.23|8.43|8.23|8.45|8.25|8.42|8.22|75
1674141000000|2023-01-19 15:10:00|8.42|8.22|8.41|8.21|8.43|8.23|8.4|8.2|54
1674141300000|2023-01-19 15:15:00|8.42|8.22|8.44|8.24|8.45|8.25|8.41|8.21|33
1674141600000|2023-01-19 15:20:00|8.43|8.23|8.42|8.22|8.44|8.24|8.42|8.22|38
1674141900000|2023-01-19 15:25:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|99
1674142200000|2023-01-19 15:30:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|33
1674142500000|2023-01-19 15:35:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|7
1674142800000|2023-01-19 15:40:00|8.44|8.24|8.42|8.22|8.44|8.24|8.41|8.21|93
1674143100000|2023-01-19 15:45:00|8.41|8.21|8.41|8.21|8.43|8.23|8.4|8.2|55
1674143400000|2023-01-19 15:50:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|60
1674143700000|2023-01-19 15:55:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|42
1674144000000|2023-01-19 16:00:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|44
1674144300000|2023-01-19 16:05:00|8.42|8.22|8.44|8.24|8.44|8.24|8.4|8.2|43
1674144600000|2023-01-19 16:10:00|8.45|8.25|8.46|8.26|8.46|8.26|8.44|8.24|36
1674144900000|2023-01-19 16:15:00|8.45|8.25|8.46|8.26|8.47|8.27|8.45|8.25|16
1674145200000|2023-01-19 16:20:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|21
1674145500000|2023-01-19 16:25:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|35
1674145800000|2023-01-19 16:30:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|21
1674146100000|2023-01-19 16:35:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|96
1674146400000|2023-01-19 16:40:00|8.46|8.26|8.44|8.24|8.46|8.26|8.44|8.24|19
1674146700000|2023-01-19 16:45:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|27
1674147000000|2023-01-19 16:50:00|8.46|8.26|8.44|8.24|8.46|8.26|8.44|8.24|19
1674147300000|2023-01-19 16:55:00|8.45|8.25|8.43|8.23|8.45|8.25|8.42|8.22|25
1674147600000|2023-01-19 17:00:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|28
1674147900000|2023-01-19 17:05:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|17
1674148200000|2023-01-19 17:10:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|7
1674148500000|2023-01-19 17:15:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|31
1674148800000|2023-01-19 17:20:00|8.47|8.27|8.44|8.24|8.47|8.27|8.44|8.24|56
1674149100000|2023-01-19 17:25:00|8.45|8.25|8.46|8.26|8.46|8.26|8.44|8.24|50
1674149400000|2023-01-19 17:30:00|8.47|8.27|8.44|8.24|8.47|8.27|8.44|8.24|46
1674149700000|2023-01-19 17:35:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|85
1674150000000|2023-01-19 17:40:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|35
1674150300000|2023-01-19 17:45:00|8.45|8.25|8.44|8.24|8.46|8.26|8.44|8.24|30
1674150600000|2023-01-19 17:50:00|8.45|8.25|8.41|8.21|8.45|8.25|8.41|8.21|71
1674150900000|2023-01-19 17:55:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|22
1674151200000|2023-01-19 18:00:00|8.42|8.22|8.42|8.22|8.44|8.24|8.41|8.21|57
1674151500000|2023-01-19 18:05:00|8.41|8.21|8.42|8.22|8.43|8.23|8.41|8.21|50
1674151800000|2023-01-19 18:10:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|51
1674152100000|2023-01-19 18:15:00|8.42|8.22|8.45|8.25|8.45|8.25|8.42|8.22|50
1674152400000|2023-01-19 18:20:00|8.44|8.24|8.44|8.24|8.46|8.26|8.44|8.24|27
1674152700000|2023-01-19 18:25:00|8.45|8.25|8.45|8.25|8.45|8.25|8.43|8.23|45
1674153000000|2023-01-19 18:30:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|43
1674153300000|2023-01-19 18:35:00|8.45|8.25|8.47|8.27|8.47|8.27|8.44|8.24|69
1674153600000|2023-01-19 18:40:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|88
1674153900000|2023-01-19 18:45:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|48
1674154200000|2023-01-19 18:50:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|14
1674154500000|2023-01-19 18:55:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|27
1674154800000|2023-01-19 19:00:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|5
1674155100000|2023-01-19 19:05:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|76
1674155400000|2023-01-19 19:10:00|8.48|8.28|8.49|8.29|8.49|8.29|8.47|8.27|42
1674155700000|2023-01-19 19:15:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|57
1674156000000|2023-01-19 19:20:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|57
1674156300000|2023-01-19 19:25:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|2
1674156600000|2023-01-19 19:30:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|10
1674156900000|2023-01-19 19:35:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|17
1674157200000|2023-01-19 19:40:00|8.49|8.29|8.5|8.3|8.5|8.3|8.48|8.28|48
1674157500000|2023-01-19 19:45:00|8.49|8.29|8.5|8.3|8.52|8.32|8.49|8.29|76
1674157800000|2023-01-19 19:50:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|43
1674158100000|2023-01-19 19:55:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|34
1674158400000|2023-01-19 20:00:00|8.52|8.32|8.54|8.34|8.54|8.34|8.51|8.31|43
1674158700000|2023-01-19 20:05:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|30
1674159000000|2023-01-19 20:10:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|16
1674159300000|2023-01-19 20:15:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|59
1674159600000|2023-01-19 20:20:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|104
1674159900000|2023-01-19 20:25:00|8.54|8.34|8.55|8.35|8.56|8.36|8.54|8.34|46
1674160200000|2023-01-19 20:30:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|26
1674160800000|2023-01-19 20:40:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|25
1674161100000|2023-01-19 20:45:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|26
1674161700000|2023-01-19 20:55:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|55
1674162000000|2023-01-19 21:00:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|46
1674162300000|2023-01-19 21:05:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|18
1674162600000|2023-01-19 21:10:00|8.54|8.34|8.52|8.32|8.54|8.34|8.51|8.31|59
1674162900000|2023-01-19 21:15:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|16
1674163200000|2023-01-19 21:20:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|28
1674163500000|2023-01-19 21:25:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|39
1674163800000|2023-01-19 21:30:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|6
1674164100000|2023-01-19 21:35:00|8.54|8.34|8.52|8.32|8.54|8.34|8.51|8.31|33
1674164400000|2023-01-19 21:40:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|13
1674164700000|2023-01-19 21:45:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|11
1674165000000|2023-01-19 21:50:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|3
1674165300000|2023-01-19 21:55:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|33
1674165600000|2023-01-19 22:00:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|7
1674165900000|2023-01-19 22:05:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|6
1674166200000|2023-01-19 22:10:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|6
1674166500000|2023-01-19 22:15:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|38
1674167100000|2023-01-19 22:25:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|12
1674167400000|2023-01-19 22:30:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1674167700000|2023-01-19 22:35:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|9
1674168000000|2023-01-19 22:40:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|9
1674168600000|2023-01-19 22:50:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|4
1674168900000|2023-01-19 22:55:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|12
1674169200000|2023-01-19 23:00:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|47
1674169500000|2023-01-19 23:05:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|74
1674169800000|2023-01-19 23:10:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|11
1674170100000|2023-01-19 23:15:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|9
1674170400000|2023-01-19 23:20:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|13
1674170700000|2023-01-19 23:25:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|46
1674171000000|2023-01-19 23:30:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|15
1674171300000|2023-01-19 23:35:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|30
1674171600000|2023-01-19 23:40:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1674171900000|2023-01-19 23:45:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|15
1674172200000|2023-01-19 23:50:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|15
1674172500000|2023-01-19 23:55:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|28
1674172800000|2023-01-20 00:00:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|37
1674173100000|2023-01-20 00:05:00|8.54|8.34|8.51|8.31|8.55|8.35|8.51|8.31|16
1674173400000|2023-01-20 00:10:00|8.5|8.3|8.52|8.32|8.54|8.34|8.5|8.3|29
1674173700000|2023-01-20 00:15:00|8.53|8.33|8.52|8.32|8.53|8.33|8.5|8.3|52
1674174000000|2023-01-20 00:20:00|8.51|8.31|8.53|8.33|8.53|8.33|8.51|8.31|15
1674174300000|2023-01-20 00:25:00|8.52|8.32|8.54|8.34|8.55|8.35|8.52|8.32|101
1674174600000|2023-01-20 00:30:00|8.55|8.35|8.52|8.32|8.55|8.35|8.51|8.31|66
1674174900000|2023-01-20 00:35:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|19
1674175200000|2023-01-20 00:40:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|6
1674175500000|2023-01-20 00:45:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|12
1674175800000|2023-01-20 00:50:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|49
1674176100000|2023-01-20 00:55:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|20
1674176400000|2023-01-20 01:00:00|8.49|8.29|8.47|8.27|8.5|8.3|8.47|8.27|43
1674176700000|2023-01-20 01:05:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|45
1674177000000|2023-01-20 01:10:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|8
1674177300000|2023-01-20 01:15:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|55
1674177600000|2023-01-20 01:20:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|19
1674177900000|2023-01-20 01:25:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|102
1674178200000|2023-01-20 01:30:00|8.53|8.33|8.52|8.32|8.55|8.35|8.52|8.32|72
1674178500000|2023-01-20 01:35:00|8.51|8.31|8.53|8.33|8.54|8.34|8.51|8.31|55
1674178800000|2023-01-20 01:40:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|70
1674179100000|2023-01-20 01:45:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|55
1674179400000|2023-01-20 01:50:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|59
1674179700000|2023-01-20 01:55:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|10
1674180000000|2023-01-20 02:00:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|31
1674180300000|2023-01-20 02:05:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|26
1674180600000|2023-01-20 02:10:00|8.55|8.35|8.53|8.33|8.55|8.35|8.53|8.33|45
1674180900000|2023-01-20 02:15:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|32
1674181200000|2023-01-20 02:20:00|8.56|8.36|8.56|8.36|8.56|8.36|8.54|8.34|77
1674181500000|2023-01-20 02:25:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|22
1674181800000|2023-01-20 02:30:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|61
1674182100000|2023-01-20 02:35:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|7
1674182400000|2023-01-20 02:40:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|7
1674182700000|2023-01-20 02:45:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|21
1674183000000|2023-01-20 02:50:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|19
1674183300000|2023-01-20 02:55:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|5
1674183600000|2023-01-20 03:00:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|73
1674183900000|2023-01-20 03:05:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|20
1674184200000|2023-01-20 03:10:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|72
1674184500000|2023-01-20 03:15:00|8.54|8.34|8.52|8.32|8.54|8.34|8.52|8.32|35
1674184800000|2023-01-20 03:20:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|15
1674185100000|2023-01-20 03:25:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|45
1674185400000|2023-01-20 03:30:00|8.53|8.33|8.53|8.33|8.55|8.35|8.53|8.33|11
1674185700000|2023-01-20 03:35:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1674186000000|2023-01-20 03:40:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|7
1674186300000|2023-01-20 03:45:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|15
1674186600000|2023-01-20 03:50:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|12
1674186900000|2023-01-20 03:55:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|37
1674187200000|2023-01-20 04:00:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|53
1674187500000|2023-01-20 04:05:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|66
1674187800000|2023-01-20 04:10:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|30
1674188100000|2023-01-20 04:15:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|32
1674188400000|2023-01-20 04:20:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|4
1674188700000|2023-01-20 04:25:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|7
1674189000000|2023-01-20 04:30:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1674189300000|2023-01-20 04:35:00|8.55|8.35|8.54|8.34|8.57|8.37|8.54|8.34|50
1674189600000|2023-01-20 04:40:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|70
1674189900000|2023-01-20 04:45:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|10
1674190200000|2023-01-20 04:50:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|17
1674190500000|2023-01-20 04:55:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|18
1674190800000|2023-01-20 05:00:00|8.48|8.28|8.51|8.31|8.51|8.31|8.47|8.27|40
1674191100000|2023-01-20 05:05:00|8.5|8.3|8.51|8.31|8.52|8.32|8.5|8.3|36
1674191400000|2023-01-20 05:10:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|14
1674191700000|2023-01-20 05:15:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|34
1674192000000|2023-01-20 05:20:00|8.5|8.3|8.49|8.29|8.51|8.31|8.49|8.29|16
1674192300000|2023-01-20 05:25:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|23
1674192600000|2023-01-20 05:30:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|16
1674192900000|2023-01-20 05:35:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|22
1674193200000|2023-01-20 05:40:00|8.47|8.27|8.48|8.28|8.48|8.28|8.46|8.26|8
1674193500000|2023-01-20 05:45:00|8.47|8.27|8.49|8.29|8.49|8.29|8.46|8.26|15
1674193800000|2023-01-20 05:50:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|22
1674194100000|2023-01-20 05:55:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|43
1674194400000|2023-01-20 06:00:00|8.47|8.27|8.46|8.26|8.47|8.27|8.44|8.24|26
1674194700000|2023-01-20 06:05:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|45
1674195000000|2023-01-20 06:10:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|13
1674195300000|2023-01-20 06:15:00|8.45|8.25|8.46|8.26|8.47|8.27|8.45|8.25|34
1674195600000|2023-01-20 06:20:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|24
1674195900000|2023-01-20 06:25:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|32
1674196200000|2023-01-20 06:30:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|86
1674196500000|2023-01-20 06:35:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|48
1674196800000|2023-01-20 06:40:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|46
1674197100000|2023-01-20 06:45:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|18
1674197400000|2023-01-20 06:50:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|5
1674197700000|2023-01-20 06:55:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|6
1674198000000|2023-01-20 07:00:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|5
1674198300000|2023-01-20 07:05:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|11
1674198600000|2023-01-20 07:10:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|14
1674198900000|2023-01-20 07:15:00|8.46|8.26|8.48|8.28|8.48|8.28|8.45|8.25|21
1674199200000|2023-01-20 07:20:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|48
1674199500000|2023-01-20 07:25:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|39
1674199800000|2023-01-20 07:30:00|8.5|8.3|8.48|8.28|8.5|8.3|8.47|8.27|37
1674200100000|2023-01-20 07:35:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|59
1674200400000|2023-01-20 07:40:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|30
1674201000000|2023-01-20 07:50:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|13
1674201600000|2023-01-20 08:00:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|34
1674201900000|2023-01-20 08:05:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|27
1674202200000|2023-01-20 08:10:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|12
1674202500000|2023-01-20 08:15:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|41
1674202800000|2023-01-20 08:20:00|8.47|8.27|8.46|8.26|8.48|8.28|8.46|8.26|26
1674203100000|2023-01-20 08:25:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|50
1674203400000|2023-01-20 08:30:00|8.45|8.25|8.44|8.24|8.46|8.26|8.42|8.22|44
1674203700000|2023-01-20 08:35:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|35
1674204000000|2023-01-20 08:40:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|90
1674204300000|2023-01-20 08:45:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|8
1674204600000|2023-01-20 08:50:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|30
1674204900000|2023-01-20 08:55:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|13
1674205200000|2023-01-20 09:00:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|11
1674205500000|2023-01-20 09:05:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|17
1674205800000|2023-01-20 09:10:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|9
1674206100000|2023-01-20 09:15:00|8.44|8.24|8.46|8.26|8.46|8.26|8.43|8.23|47
1674206400000|2023-01-20 09:20:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|12
1674206700000|2023-01-20 09:25:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|27
1674207000000|2023-01-20 09:30:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|48
1674207300000|2023-01-20 09:35:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|18
1674207600000|2023-01-20 09:40:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|5
1674207900000|2023-01-20 09:45:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|55
1674208200000|2023-01-20 09:50:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|18
1674208500000|2023-01-20 09:55:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|64
1674208800000|2023-01-20 10:00:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|37
1674209100000|2023-01-20 10:05:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|41
1674209400000|2023-01-20 10:10:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|2
1674209700000|2023-01-20 10:15:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|3
1674210000000|2023-01-20 10:20:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|3
1674210600000|2023-01-20 10:30:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|17
1674210900000|2023-01-20 10:35:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|35
1674211200000|2023-01-20 10:40:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|22
1674211500000|2023-01-20 10:45:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|60
1674211800000|2023-01-20 10:50:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|73
1674212100000|2023-01-20 10:55:00|8.45|8.25|8.46|8.26|8.47|8.27|8.45|8.25|54
1674212400000|2023-01-20 11:00:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|9
1674212700000|2023-01-20 11:05:00|8.48|8.28|8.48|8.28|8.48|8.28|8.46|8.26|47
1674213000000|2023-01-20 11:10:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|72
1674213300000|2023-01-20 11:15:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|22
1674213600000|2023-01-20 11:20:00|8.47|8.27|8.46|8.26|8.48|8.28|8.46|8.26|48
1674213900000|2023-01-20 11:25:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|53
1674214200000|2023-01-20 11:30:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|3
1674214500000|2023-01-20 11:35:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|9
1674214800000|2023-01-20 11:40:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|9
1674215100000|2023-01-20 11:45:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|3
1674215400000|2023-01-20 11:50:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|17
1674215700000|2023-01-20 11:55:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|3
1674216000000|2023-01-20 12:00:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|9
1674216300000|2023-01-20 12:05:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|46
1674216600000|2023-01-20 12:10:00|8.47|8.27|8.47|8.27|8.47|8.27|8.45|8.25|37
1674216900000|2023-01-20 12:15:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|59
1674217200000|2023-01-20 12:20:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|36
1674217500000|2023-01-20 12:25:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|32
1674217800000|2023-01-20 12:30:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|33
1674218100000|2023-01-20 12:35:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|39
1674218400000|2023-01-20 12:40:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|31
1674218700000|2023-01-20 12:45:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|35
1674219000000|2023-01-20 12:50:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|5
1674219300000|2023-01-20 12:55:00|8.52|8.32|8.5|8.3|8.52|8.32|8.5|8.3|53
1674219600000|2023-01-20 13:00:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|39
1674219900000|2023-01-20 13:05:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|113
1674220200000|2023-01-20 13:10:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|46
1674220500000|2023-01-20 13:15:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|50
1674220800000|2023-01-20 13:20:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|11
1674221100000|2023-01-20 13:25:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|19
1674221400000|2023-01-20 13:30:00|8.51|8.31|8.51|8.31|8.51|8.31|8.49|8.29|25
1674221700000|2023-01-20 13:35:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|16
1674222000000|2023-01-20 13:40:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|44
1674222300000|2023-01-20 13:45:00|8.52|8.32|8.5|8.3|8.52|8.32|8.49|8.29|21
1674222600000|2023-01-20 13:50:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|14
1674222900000|2023-01-20 13:55:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|2
1674223200000|2023-01-20 14:00:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|35
1674223500000|2023-01-20 14:05:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|64
1674223800000|2023-01-20 14:10:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|14
1674224100000|2023-01-20 14:15:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|4
1674224400000|2023-01-20 14:20:00|8.5|8.3|8.52|8.32|8.52|8.32|8.5|8.3|43
1674224700000|2023-01-20 14:25:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|60
1674225000000|2023-01-20 14:30:00|8.51|8.31|8.48|8.28|8.52|8.32|8.48|8.28|116
1674225300000|2023-01-20 14:35:00|8.49|8.29|8.5|8.3|8.5|8.3|8.48|8.28|28
1674225600000|2023-01-20 14:40:00|8.51|8.31|8.52|8.32|8.54|8.34|8.5|8.3|66
1674225900000|2023-01-20 14:45:00|8.53|8.33|8.53|8.33|8.53|8.33|8.51|8.31|51
1674226200000|2023-01-20 14:50:00|8.52|8.32|8.52|8.32|8.54|8.34|8.52|8.32|55
1674226500000|2023-01-20 14:55:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|21
1674226800000|2023-01-20 15:00:00|8.54|8.34|8.56|8.36|8.56|8.36|8.53|8.33|105
1674227100000|2023-01-20 15:05:00|8.55|8.35|8.55|8.35|8.57|8.37|8.55|8.35|59
1674227400000|2023-01-20 15:10:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|25
1674227700000|2023-01-20 15:15:00|8.55|8.35|8.54|8.34|8.55|8.35|8.52|8.32|52
1674228000000|2023-01-20 15:20:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|46
1674228300000|2023-01-20 15:25:00|8.55|8.35|8.55|8.35|8.55|8.35|8.53|8.33|23
1674228600000|2023-01-20 15:30:00|8.54|8.34|8.55|8.35|8.56|8.36|8.53|8.33|88
1674228900000|2023-01-20 15:35:00|8.54|8.34|8.54|8.34|8.56|8.36|8.54|8.34|73
1674229200000|2023-01-20 15:40:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|34
1674229500000|2023-01-20 15:45:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1674229800000|2023-01-20 15:50:00|8.52|8.32|8.54|8.34|8.54|8.34|8.52|8.32|19
1674230100000|2023-01-20 15:55:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|90
1674230400000|2023-01-20 16:00:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|10
1674230700000|2023-01-20 16:05:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|36
1674231000000|2023-01-20 16:10:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|12
1674231300000|2023-01-20 16:15:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|67
1674231600000|2023-01-20 16:20:00|8.54|8.34|8.52|8.32|8.55|8.35|8.52|8.32|51
1674231900000|2023-01-20 16:25:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|21
1674232200000|2023-01-20 16:30:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|47
1674232500000|2023-01-20 16:35:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|15
1674232800000|2023-01-20 16:40:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|38
1674233100000|2023-01-20 16:45:00|8.54|8.34|8.55|8.35|8.57|8.37|8.54|8.34|62
1674233400000|2023-01-20 16:50:00|8.56|8.36|8.56|8.36|8.57|8.37|8.55|8.35|27
1674233700000|2023-01-20 16:55:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|52
1674234000000|2023-01-20 17:00:00|8.55|8.35|8.56|8.36|8.57|8.37|8.55|8.35|60
1674234300000|2023-01-20 17:05:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|55
1674234600000|2023-01-20 17:10:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|42
1674234900000|2023-01-20 17:15:00|8.56|8.36|8.57|8.37|8.58|8.38|8.56|8.36|44
1674235200000|2023-01-20 17:20:00|8.56|8.36|8.54|8.34|8.57|8.37|8.54|8.34|75
1674235500000|2023-01-20 17:25:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|41
1674235800000|2023-01-20 17:30:00|8.54|8.34|8.58|8.38|8.58|8.38|8.54|8.34|41
1674236100000|2023-01-20 17:35:00|8.57|8.37|8.58|8.38|8.59|8.39|8.57|8.37|10
1674236400000|2023-01-20 17:40:00|8.59|8.39|8.58|8.38|8.59|8.39|8.57|8.37|30
1674236700000|2023-01-20 17:45:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|28
1674237000000|2023-01-20 17:50:00|8.59|8.39|8.6|8.4|8.6|8.4|8.58|8.38|30
1674237300000|2023-01-20 17:55:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|2
1674237600000|2023-01-20 18:00:00|8.61|8.41|8.63|8.43|8.63|8.43|8.6|8.4|83
1674237900000|2023-01-20 18:05:00|8.62|8.42|8.61|8.41|8.63|8.43|8.6|8.4|22
1674238200000|2023-01-20 18:10:00|8.62|8.42|8.62|8.42|8.62|8.42|8.6|8.4|53
1674238500000|2023-01-20 18:15:00|8.63|8.43|8.6|8.4|8.63|8.43|8.6|8.4|38
1674238800000|2023-01-20 18:20:00|8.59|8.39|8.58|8.38|8.6|8.4|8.58|8.38|50
1674239100000|2023-01-20 18:25:00|8.59|8.39|8.58|8.38|8.59|8.39|8.57|8.37|26
1674239400000|2023-01-20 18:30:00|8.59|8.39|8.6|8.4|8.6|8.4|8.58|8.38|8
1674239700000|2023-01-20 18:35:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|23
1674240000000|2023-01-20 18:40:00|8.6|8.4|8.62|8.42|8.62|8.42|8.6|8.4|7
1674240300000|2023-01-20 18:45:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|22
1674240600000|2023-01-20 18:50:00|8.61|8.41|8.6|8.4|8.62|8.42|8.6|8.4|54
1674240900000|2023-01-20 18:55:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|19
1674241200000|2023-01-20 19:00:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|19
1674241500000|2023-01-20 19:05:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|13
1674241800000|2023-01-20 19:10:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|59
1674242100000|2023-01-20 19:15:00|8.61|8.41|8.61|8.41|8.61|8.41|8.61|8.41|1
1674242400000|2023-01-20 19:20:00|8.62|8.42|8.64|8.44|8.64|8.44|8.62|8.42|13
1674242700000|2023-01-20 19:25:00|8.65|8.45|8.63|8.43|8.65|8.45|8.63|8.43|7
1674243000000|2023-01-20 19:30:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|6
1674243300000|2023-01-20 19:35:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|4
1674243600000|2023-01-20 19:40:00|8.64|8.44|8.65|8.45|8.66|8.46|8.64|8.44|36
1674243900000|2023-01-20 19:45:00|8.64|8.44|8.64|8.44|8.65|8.45|8.62|8.42|25
1674244200000|2023-01-20 19:50:00|8.65|8.45|8.65|8.45|8.65|8.45|8.63|8.43|19
1674244500000|2023-01-20 19:55:00|8.64|8.44|8.66|8.46|8.67|8.47|8.64|8.44|21
1674244800000|2023-01-20 20:00:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|19
1674245100000|2023-01-20 20:05:00|8.68|8.48|8.71|8.51|8.75|8.55|8.68|8.48|122
1674245400000|2023-01-20 20:10:00|8.7|8.5|8.69|8.49|8.71|8.51|8.67|8.47|50
1674245700000|2023-01-20 20:15:00|8.7|8.5|8.73|8.53|8.74|8.54|8.7|8.5|80
1674246000000|2023-01-20 20:20:00|8.72|8.52|8.73|8.53|8.74|8.54|8.71|8.51|38
1674246300000|2023-01-20 20:25:00|8.74|8.54|8.71|8.51|8.74|8.54|8.68|8.48|116
1674246600000|2023-01-20 20:30:00|8.7|8.5|8.76|8.56|8.76|8.56|8.7|8.5|93
1674246900000|2023-01-20 20:35:00|8.75|8.55|8.76|8.56|8.78|8.58|8.74|8.54|78
1674247200000|2023-01-20 20:40:00|8.77|8.57|8.75|8.55|8.77|8.57|8.73|8.53|65
1674247500000|2023-01-20 20:45:00|8.76|8.56|8.79|8.59|8.8|8.6|8.75|8.55|50
1674247800000|2023-01-20 20:50:00|8.8|8.6|8.79|8.59|8.8|8.6|8.77|8.57|88
1674248100000|2023-01-20 20:55:00|8.8|8.6|8.8|8.6|8.8|8.6|8.77|8.57|121
1674248400000|2023-01-20 21:00:00|8.81|8.61|8.83|8.63|8.85|8.65|8.8|8.6|165
1674248700000|2023-01-20 21:05:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|85
1674249000000|2023-01-20 21:10:00|8.83|8.63|8.76|8.56|8.84|8.64|8.76|8.56|80
1674249300000|2023-01-20 21:15:00|8.77|8.57|8.83|8.63|8.83|8.63|8.77|8.57|35
1674249600000|2023-01-20 21:20:00|8.84|8.64|8.87|8.67|8.87|8.67|8.83|8.63|18
1674249900000|2023-01-20 21:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.84|8.64|20
1674250200000|2023-01-20 21:30:00|8.86|8.66|8.86|8.66|8.9|8.7|8.86|8.66|31
1674250500000|2023-01-20 21:35:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|5
1674250800000|2023-01-20 21:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|5
1674251100000|2023-01-20 21:45:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|9
1674251400000|2023-01-20 21:50:00|8.82|8.62|8.86|8.66|8.86|8.66|8.82|8.62|13
1674251700000|2023-01-20 21:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|9
1674288000000|2023-01-21 08:00:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|6
1674288600000|2023-01-21 08:10:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|7
1674289200000|2023-01-21 08:20:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1674289500000|2023-01-21 08:25:00|8.99|8.79|8.97|8.77|9|8.8|8.97|8.77|5
1674289800000|2023-01-21 08:30:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1674290100000|2023-01-21 08:35:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|8
1674290400000|2023-01-21 08:40:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|8
1674291300000|2023-01-21 08:55:00|9.01|8.81|8.97|8.77|9.01|8.81|8.97|8.77|23
1674291600000|2023-01-21 09:00:00|8.96|8.76|8.97|8.77|8.97|8.77|8.94|8.74|12
1674291900000|2023-01-21 09:05:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|8
1674292200000|2023-01-21 09:10:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|5
1674292500000|2023-01-21 09:15:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|11
1674292800000|2023-01-21 09:20:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1674293100000|2023-01-21 09:25:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|12
1674293400000|2023-01-21 09:30:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|3
1674293700000|2023-01-21 09:35:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|15
1674294000000|2023-01-21 09:40:00|9.03|8.83|9.02|8.82|9.06|8.86|9.01|8.81|22
1674294300000|2023-01-21 09:45:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|7
1674294600000|2023-01-21 09:50:00|9.04|8.84|9.05|8.85|9.05|8.85|9.02|8.82|14
1674294900000|2023-01-21 09:55:00|9.06|8.86|9.04|8.84|9.08|8.88|9.04|8.84|43
1674295200000|2023-01-21 10:00:00|9.03|8.83|9.1|8.9|9.1|8.9|9.03|8.83|40
1674295500000|2023-01-21 10:05:00|9.11|8.91|9.14|8.94|9.14|8.94|9.1|8.9|68
1674295800000|2023-01-21 10:10:00|9.13|8.93|9.17|8.97|9.17|8.97|9.13|8.93|61
1674296100000|2023-01-21 10:15:00|9.16|8.96|9.14|8.94|9.17|8.97|9.12|8.92|55
1674296400000|2023-01-21 10:20:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|24
1674296700000|2023-01-21 10:25:00|9.13|8.93|8.95|8.75|9.13|8.93|8.94|8.74|125
1674297000000|2023-01-21 10:30:00|8.94|8.74|8.91|8.71|8.94|8.74|8.88|8.68|88
1674297300000|2023-01-21 10:35:00|8.9|8.7|9|8.8|9|8.8|8.9|8.7|43
1674297600000|2023-01-21 10:40:00|8.99|8.79|9.01|8.81|9.01|8.81|8.97|8.77|33
1674297900000|2023-01-21 10:45:00|9.02|8.82|8.99|8.79|9.02|8.82|8.97|8.77|10
1674298200000|2023-01-21 10:50:00|8.98|8.78|8.97|8.77|8.99|8.79|8.95|8.75|24
1674298500000|2023-01-21 10:55:00|8.98|8.78|9.01|8.81|9.01|8.81|8.98|8.78|22
1674298800000|2023-01-21 11:00:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|16
1674299400000|2023-01-21 11:10:00|8.98|8.78|8.96|8.76|8.98|8.78|8.95|8.75|27
1674299700000|2023-01-21 11:15:00|8.97|8.77|8.97|8.77|8.97|8.77|8.95|8.75|13
1674300000000|2023-01-21 11:20:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|5
1674300300000|2023-01-21 11:25:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|8
1674300600000|2023-01-21 11:30:00|8.99|8.79|9.02|8.82|9.02|8.82|8.99|8.79|12
1674300900000|2023-01-21 11:35:00|9.01|8.81|9.03|8.83|9.03|8.83|9|8.8|21
1674301200000|2023-01-21 11:40:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|19
1674301500000|2023-01-21 11:45:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|20
1674301800000|2023-01-21 11:50:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|4
1674302400000|2023-01-21 12:00:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|2
1674302700000|2023-01-21 12:05:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|9
1674303000000|2023-01-21 12:10:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|41
1674303300000|2023-01-21 12:15:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|24
1674303600000|2023-01-21 12:20:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|5
1674303900000|2023-01-21 12:25:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|61
1674304200000|2023-01-21 12:30:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|11
1674304500000|2023-01-21 12:35:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|30
1674304800000|2023-01-21 12:40:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|28
1674305400000|2023-01-21 12:50:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|5
1674305700000|2023-01-21 12:55:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|7
1674306000000|2023-01-21 13:00:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|4
1674306300000|2023-01-21 13:05:00|9.06|8.86|9.06|8.86|9.06|8.86|9.06|8.86|1
1674306600000|2023-01-21 13:10:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|7
1674306900000|2023-01-21 13:15:00|9.06|8.86|9.05|8.85|9.07|8.87|9.04|8.84|20
1674307200000|2023-01-21 13:20:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|11
1674307500000|2023-01-21 13:25:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|16
1674307800000|2023-01-21 13:30:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|8
1674308100000|2023-01-21 13:35:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|3
1674308400000|2023-01-21 13:40:00|9.06|8.86|9.03|8.83|9.06|8.86|9.01|8.81|22
1674308700000|2023-01-21 13:45:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|15
1674309000000|2023-01-21 13:50:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|10
1674309300000|2023-01-21 13:55:00|9.05|8.85|9.03|8.83|9.05|8.85|9.03|8.83|41
1674309600000|2023-01-21 14:00:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|7
1674309900000|2023-01-21 14:05:00|9.05|8.85|9.03|8.83|9.05|8.85|9.03|8.83|3
1674310200000|2023-01-21 14:10:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|7
1674310500000|2023-01-21 14:15:00|9.01|8.81|9.03|8.83|9.04|8.84|9.01|8.81|35
1674310800000|2023-01-21 14:20:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|5
1674311100000|2023-01-21 14:25:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|6
1674311400000|2023-01-21 14:30:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|11
1674311700000|2023-01-21 14:35:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|8
1674312000000|2023-01-21 14:40:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|2
1674312300000|2023-01-21 14:45:00|9.08|8.88|9.05|8.85|9.08|8.88|9.05|8.85|6
1674312600000|2023-01-21 14:50:00|9.06|8.86|9.04|8.84|9.06|8.86|9.04|8.84|23
1674312900000|2023-01-21 14:55:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|5
1674313200000|2023-01-21 15:00:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|3
1674313500000|2023-01-21 15:05:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1674313800000|2023-01-21 15:10:00|9.1|8.9|9.1|8.9|9.1|8.9|9.1|8.9|1
1674314100000|2023-01-21 15:15:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|9
1674314400000|2023-01-21 15:20:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|7
1674314700000|2023-01-21 15:25:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|22
1674315000000|2023-01-21 15:30:00|9.11|8.91|9.13|8.93|9.14|8.94|9.11|8.91|13
1674315300000|2023-01-21 15:35:00|9.12|8.92|9.15|8.95|9.16|8.96|9.12|8.92|12
1674315600000|2023-01-21 15:40:00|9.14|8.94|9.11|8.91|9.14|8.94|9.11|8.91|6
1674315900000|2023-01-21 15:45:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|5
1674316200000|2023-01-21 15:50:00|9.11|8.91|9.14|8.94|9.14|8.94|9.11|8.91|6
1674316500000|2023-01-21 15:55:00|9.13|8.93|9.08|8.88|9.14|8.94|9.03|8.83|88
1674316800000|2023-01-21 16:00:00|9.07|8.87|9.09|8.89|9.09|8.89|9.05|8.85|31
1674317100000|2023-01-21 16:05:00|9.1|8.9|9.12|8.92|9.13|8.93|9.1|8.9|17
1674317400000|2023-01-21 16:10:00|9.13|8.93|9.1|8.9|9.14|8.94|9.1|8.9|26
1674317700000|2023-01-21 16:15:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|37
1674318000000|2023-01-21 16:20:00|9.1|8.9|9.07|8.87|9.1|8.9|9.07|8.87|36
1674318300000|2023-01-21 16:25:00|9.08|8.88|9.08|8.88|9.09|8.89|9.06|8.86|17
1674318600000|2023-01-21 16:30:00|9.09|8.89|9.11|8.91|9.11|8.91|9.08|8.88|19
1674318900000|2023-01-21 16:35:00|9.1|8.9|9.17|8.97|9.18|8.98|9.1|8.9|38
1674319200000|2023-01-21 16:40:00|9.18|8.98|9.17|8.97|9.18|8.98|9.15|8.95|24
1674319500000|2023-01-21 16:45:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|24
1674319800000|2023-01-21 16:50:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|19
1674320100000|2023-01-21 16:55:00|9.21|9.01|9.18|8.98|9.21|9.01|9.17|8.97|12
1674320400000|2023-01-21 17:00:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|3
1674320700000|2023-01-21 17:05:00|9.2|9|9.2|9|9.2|9|9.19|8.99|15
1674321000000|2023-01-21 17:10:00|9.19|8.99|9.21|9.01|9.22|9.02|9.19|8.99|13
1674321300000|2023-01-21 17:15:00|9.22|9.02|9.24|9.04|9.24|9.04|9.21|9.01|23
1674321900000|2023-01-21 17:25:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|11
1674322200000|2023-01-21 17:30:00|9.26|9.06|9.23|9.03|9.26|9.06|9.22|9.02|36
1674322500000|2023-01-21 17:35:00|9.24|9.04|9.27|9.07|9.27|9.07|9.24|9.04|16
1674322800000|2023-01-21 17:40:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|11
1674323100000|2023-01-21 17:45:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|20
1674323400000|2023-01-21 17:50:00|9.27|9.07|9.24|9.04|9.28|9.08|9.22|9.02|40
1674323700000|2023-01-21 17:55:00|9.23|9.03|9.27|9.07|9.27|9.07|9.23|9.03|13
1674324000000|2023-01-21 18:00:00|9.26|9.06|9.24|9.04|9.27|9.07|9.23|9.03|19
1674324300000|2023-01-21 18:05:00|9.25|9.05|9.26|9.06|9.28|9.08|9.24|9.04|20
1674324600000|2023-01-21 18:10:00|9.27|9.07|9.26|9.06|9.28|9.08|9.25|9.05|26
1674324900000|2023-01-21 18:15:00|9.27|9.07|9.26|9.06|9.27|9.07|9.24|9.04|14
1674325200000|2023-01-21 18:20:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|3
1674325500000|2023-01-21 18:25:00|9.26|9.06|9.26|9.06|9.28|9.08|9.25|9.05|15
1674325800000|2023-01-21 18:30:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|20
1674326100000|2023-01-21 18:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|7
1674326400000|2023-01-21 18:40:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|24
1674326700000|2023-01-21 18:45:00|9.28|9.08|9.28|9.08|9.29|9.09|9.26|9.06|15
1674327000000|2023-01-21 18:50:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1674327300000|2023-01-21 18:55:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|38
1674327600000|2023-01-21 19:00:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|27
1674327900000|2023-01-21 19:05:00|9.34|9.14|9.32|9.12|9.36|9.16|9.32|9.12|11
1674328200000|2023-01-21 19:10:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|7
1674328800000|2023-01-21 19:20:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|10
1674329100000|2023-01-21 19:25:00|9.3|9.1|9.32|9.12|9.32|9.12|9.29|9.09|11
1674329400000|2023-01-21 19:30:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|8
1674329700000|2023-01-21 19:35:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|19
1674330000000|2023-01-21 19:40:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|10
1674330300000|2023-01-21 19:45:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|30
1674330600000|2023-01-21 19:50:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|2
1674330900000|2023-01-21 19:55:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|19
1674331200000|2023-01-21 20:00:00|9.37|9.17|9.35|9.15|9.37|9.17|9.35|9.15|13
1674331500000|2023-01-21 20:05:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|17
1674331800000|2023-01-21 20:10:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1674332100000|2023-01-21 20:15:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|8
1674332400000|2023-01-21 20:20:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|15
1674332700000|2023-01-21 20:25:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|20
1674333000000|2023-01-21 20:30:00|9.35|9.15|9.39|9.19|9.42|9.22|9.35|9.15|47
1674333300000|2023-01-21 20:35:00|9.4|9.2|9.35|9.15|9.41|9.21|9.35|9.15|20
1674333600000|2023-01-21 20:40:00|9.34|9.14|9.35|9.15|9.36|9.16|9.33|9.13|20
1674333900000|2023-01-21 20:45:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|16
1674334200000|2023-01-21 20:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|6
1674334500000|2023-01-21 20:55:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|18
1674334800000|2023-01-21 21:00:00|9.32|9.12|9.33|9.13|9.34|9.14|9.31|9.11|14
1674335100000|2023-01-21 21:05:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|9
1674335400000|2023-01-21 21:10:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|5
1674335700000|2023-01-21 21:15:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|4
1674336000000|2023-01-21 21:20:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|3
1674336300000|2023-01-21 21:25:00|9.31|9.11|9.29|9.09|9.31|9.11|9.28|9.08|19
1674336600000|2023-01-21 21:30:00|9.3|9.1|9.33|9.13|9.34|9.14|9.3|9.1|18
1674336900000|2023-01-21 21:35:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|13
1674337200000|2023-01-21 21:40:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|7
1674337500000|2023-01-21 21:45:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|3
1674338100000|2023-01-21 21:55:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|7
1674338400000|2023-01-21 22:00:00|9.36|9.16|9.35|9.15|9.37|9.17|9.34|9.14|18
1674338700000|2023-01-21 22:05:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|3
1674339000000|2023-01-21 22:10:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|3
1674339300000|2023-01-21 22:15:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1674339600000|2023-01-21 22:20:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|9
1674339900000|2023-01-21 22:25:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|3
1674340200000|2023-01-21 22:30:00|9.31|9.11|9.31|9.11|9.33|9.13|9.31|9.11|9
1674340500000|2023-01-21 22:35:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|22
1674340800000|2023-01-21 22:40:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|8
1674341100000|2023-01-21 22:45:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|14
1674341700000|2023-01-21 22:55:00|9.26|9.06|9.19|8.99|9.26|9.06|9.19|8.99|32
1674342000000|2023-01-21 23:00:00|9.18|8.98|9.21|9.01|9.22|9.02|9.18|8.98|26
1674342300000|2023-01-21 23:05:00|9.22|9.02|9.23|9.03|9.25|9.05|9.22|9.02|10
1674342600000|2023-01-21 23:10:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|35
1674342900000|2023-01-21 23:15:00|9.23|9.03|9.19|8.99|9.24|9.04|9.19|8.99|45
1674343200000|2023-01-21 23:20:00|9.18|8.98|9.16|8.96|9.19|8.99|9.14|8.94|25
1674343500000|2023-01-21 23:25:00|9.15|8.95|9.16|8.96|9.17|8.97|9.13|8.93|38
1674343800000|2023-01-21 23:30:00|9.15|8.95|9.16|8.96|9.18|8.98|9.15|8.95|14
1674344100000|2023-01-21 23:35:00|9.15|8.95|9.16|8.96|9.17|8.97|9.15|8.95|22
1674344400000|2023-01-21 23:40:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|25
1674344700000|2023-01-21 23:45:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|42
1674345000000|2023-01-21 23:50:00|9.14|8.94|9.13|8.93|9.15|8.95|9.13|8.93|12
1674345300000|2023-01-21 23:55:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|24
1674345600000|2023-01-22 00:00:00|9.14|8.94|9.17|8.97|9.17|8.97|9.13|8.93|18
1674345900000|2023-01-22 00:05:00|9.18|8.98|9.19|8.99|9.2|9|9.17|8.97|8
1674346200000|2023-01-22 00:10:00|9.2|9|9.23|9.03|9.24|9.04|9.19|8.99|12
1674346500000|2023-01-22 00:15:00|9.22|9.02|9.22|9.02|9.24|9.04|9.21|9.01|15
1674346800000|2023-01-22 00:20:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|4
1674347100000|2023-01-22 00:25:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|12
1674347400000|2023-01-22 00:30:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1674347700000|2023-01-22 00:35:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|3
1674348000000|2023-01-22 00:40:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|11
1674348300000|2023-01-22 00:45:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|20
1674348600000|2023-01-22 00:50:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|6
1674348900000|2023-01-22 00:55:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|40
1674349200000|2023-01-22 01:00:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1674349500000|2023-01-22 01:05:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|10
1674349800000|2023-01-22 01:10:00|9.23|9.03|9.23|9.03|9.23|9.03|9.2|9|17
1674350100000|2023-01-22 01:15:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|9
1674350400000|2023-01-22 01:20:00|9.25|9.05|9.23|9.03|9.25|9.05|9.23|9.03|5
1674350700000|2023-01-22 01:25:00|9.22|9.02|9.22|9.02|9.22|9.02|9.2|9|9
1674351000000|2023-01-22 01:30:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|9
1674351300000|2023-01-22 01:35:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|8
1674351600000|2023-01-22 01:40:00|9.24|9.04|9.2|9|9.24|9.04|9.2|9|7
1674351900000|2023-01-22 01:45:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|8
1674352200000|2023-01-22 01:50:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|3
1674352500000|2023-01-22 01:55:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1674352800000|2023-01-22 02:00:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1674353100000|2023-01-22 02:05:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|11
1674353400000|2023-01-22 02:10:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|5
1674353700000|2023-01-22 02:15:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|18
1674354000000|2023-01-22 02:20:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|11
1674354300000|2023-01-22 02:25:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|9
1674354600000|2023-01-22 02:30:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|2
1674354900000|2023-01-22 02:35:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|13
1674355200000|2023-01-22 02:40:00|9.21|9.01|9.17|8.97|9.21|9.01|9.17|8.97|19
1674355500000|2023-01-22 02:45:00|9.18|8.98|9.19|8.99|9.19|8.99|9.16|8.96|16
1674355800000|2023-01-22 02:50:00|9.2|9|9.2|9|9.21|9.01|9.2|9|13
1674356100000|2023-01-22 02:55:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|31
1674356400000|2023-01-22 03:00:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|16
1674356700000|2023-01-22 03:05:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|6
1674357000000|2023-01-22 03:10:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|9
1674357300000|2023-01-22 03:15:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|19
1674357600000|2023-01-22 03:20:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|2
1674357900000|2023-01-22 03:25:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|9
1674358200000|2023-01-22 03:30:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|13
1674358500000|2023-01-22 03:35:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1674358800000|2023-01-22 03:40:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|6
1674359100000|2023-01-22 03:45:00|9.16|8.96|9.19|8.99|9.19|8.99|9.16|8.96|14
1674359400000|2023-01-22 03:50:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|5
1674359700000|2023-01-22 03:55:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|10
1674360000000|2023-01-22 04:00:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|2
1674360300000|2023-01-22 04:05:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|10
1674360600000|2023-01-22 04:10:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|4
1674360900000|2023-01-22 04:15:00|9.17|8.97|9.15|8.95|9.17|8.97|9.15|8.95|3
1674361200000|2023-01-22 04:20:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|4
1674361500000|2023-01-22 04:25:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|6
1674361800000|2023-01-22 04:30:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|13
1674362100000|2023-01-22 04:35:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|28
1674362400000|2023-01-22 04:40:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|32
1674362700000|2023-01-22 04:45:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|6
1674363000000|2023-01-22 04:50:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|3
1674363300000|2023-01-22 04:55:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|22
1674363600000|2023-01-22 05:00:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|2
1674363900000|2023-01-22 05:05:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1674364200000|2023-01-22 05:10:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|15
1674364500000|2023-01-22 05:15:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|53
1674364800000|2023-01-22 05:20:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|6
1674365100000|2023-01-22 05:25:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|54
1674365400000|2023-01-22 05:30:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|9
1674365700000|2023-01-22 05:35:00|9.14|8.94|9.15|8.95|9.16|8.96|9.14|8.94|6
1674366000000|2023-01-22 05:40:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|31
1674366300000|2023-01-22 05:45:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|23
1674366600000|2023-01-22 05:50:00|9.16|8.96|9.18|8.98|9.18|8.98|9.16|8.96|3
1674366900000|2023-01-22 05:55:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|5
1674367200000|2023-01-22 06:00:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|25
1674367500000|2023-01-22 06:05:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|4
1674367800000|2023-01-22 06:10:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|6
1674368100000|2023-01-22 06:15:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|14
1674368400000|2023-01-22 06:20:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|11
1674368700000|2023-01-22 06:25:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|11
1674369000000|2023-01-22 06:30:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|8
1674369300000|2023-01-22 06:35:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|14
1674369600000|2023-01-22 06:40:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|37
1674369900000|2023-01-22 06:45:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|8
1674370200000|2023-01-22 06:50:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|3
1674370500000|2023-01-22 06:55:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|4
1674370800000|2023-01-22 07:00:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|13
1674371100000|2023-01-22 07:05:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|2
1674371400000|2023-01-22 07:10:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|5
1674371700000|2023-01-22 07:15:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|2
1674372000000|2023-01-22 07:20:00|9.21|9.01|9.21|9.01|9.21|9.01|9.21|9.01|1
1674372300000|2023-01-22 07:25:00|9.2|9|9.23|9.03|9.23|9.03|9.18|8.98|14
1674372600000|2023-01-22 07:30:00|9.24|9.04|9.23|9.03|9.24|9.04|9.22|9.02|28
1674372900000|2023-01-22 07:35:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|7
1674373200000|2023-01-22 07:40:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1674373500000|2023-01-22 07:45:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1674373800000|2023-01-22 07:50:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1674374100000|2023-01-22 07:55:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|10
1674374400000|2023-01-22 08:00:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|7
1674374700000|2023-01-22 08:05:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|27
1674375000000|2023-01-22 08:10:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|3
1674375300000|2023-01-22 08:15:00|9.21|9.01|9.22|9.02|9.23|9.03|9.2|9|16
1674375600000|2023-01-22 08:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|3
1674375900000|2023-01-22 08:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|2
1674376200000|2023-01-22 08:30:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|4
1674376500000|2023-01-22 08:35:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|2
1674376800000|2023-01-22 08:40:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|11
1674377100000|2023-01-22 08:45:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|2
1674377400000|2023-01-22 08:50:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1674377700000|2023-01-22 08:55:00|9.24|9.04|9.24|9.04|9.24|9.04|9.22|9.02|17
1674378000000|2023-01-22 09:00:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|2
1674378300000|2023-01-22 09:05:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|7
1674378600000|2023-01-22 09:10:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|4
1674378900000|2023-01-22 09:15:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|10
1674379500000|2023-01-22 09:25:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|8
1674379800000|2023-01-22 09:30:00|9.2|9|9.2|9|9.21|9.01|9.2|9|3
1674380100000|2023-01-22 09:35:00|9.19|8.99|9.23|9.03|9.23|9.03|9.18|8.98|13
1674380400000|2023-01-22 09:40:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|10
1674380700000|2023-01-22 09:45:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|3
1674381000000|2023-01-22 09:50:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|8
1674381300000|2023-01-22 09:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|8
1674381600000|2023-01-22 10:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1674381900000|2023-01-22 10:05:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|8
1674382200000|2023-01-22 10:10:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|4
1674382500000|2023-01-22 10:15:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|3
1674382800000|2023-01-22 10:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1674383100000|2023-01-22 10:25:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|9
1674383400000|2023-01-22 10:30:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1674383700000|2023-01-22 10:35:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|2
1674384000000|2023-01-22 10:40:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|10
1674384300000|2023-01-22 10:45:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|8
1674384600000|2023-01-22 10:50:00|9.28|9.08|9.26|9.06|9.28|9.08|9.26|9.06|3
1674385200000|2023-01-22 11:00:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|8
1674385500000|2023-01-22 11:05:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|4
1674385800000|2023-01-22 11:10:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|4
1674386100000|2023-01-22 11:15:00|9.27|9.07|9.23|9.03|9.27|9.07|9.22|9.02|27
1674386400000|2023-01-22 11:20:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|29
1674386700000|2023-01-22 11:25:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|13
1674387000000|2023-01-22 11:30:00|9.22|9.02|9.25|9.05|9.25|9.05|9.22|9.02|28
1674387300000|2023-01-22 11:35:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|11
1674387600000|2023-01-22 11:40:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|8
1674387900000|2023-01-22 11:45:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|5
1674388200000|2023-01-22 11:50:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|13
1674388500000|2023-01-22 11:55:00|9.25|9.05|9.24|9.04|9.25|9.05|9.23|9.03|6
1674388800000|2023-01-22 12:00:00|9.25|9.05|9.23|9.03|9.26|9.06|9.23|9.03|13
1674389100000|2023-01-22 12:05:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|5
1674389400000|2023-01-22 12:10:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|3
1674389700000|2023-01-22 12:15:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1674390000000|2023-01-22 12:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1674390300000|2023-01-22 12:25:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|4
1674390600000|2023-01-22 12:30:00|9.2|9|9.25|9.05|9.25|9.05|9.2|9|10
1674390900000|2023-01-22 12:35:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|8
1674391200000|2023-01-22 12:40:00|9.26|9.06|9.31|9.11|9.31|9.11|9.25|9.05|34
1674391500000|2023-01-22 12:45:00|9.3|9.1|9.33|9.13|9.33|9.13|9.29|9.09|36
1674391800000|2023-01-22 12:50:00|9.32|9.12|9.31|9.11|9.34|9.14|9.3|9.1|20
1674392100000|2023-01-22 12:55:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|32
1674392400000|2023-01-22 13:00:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|39
1674392700000|2023-01-22 13:05:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|13
1674393000000|2023-01-22 13:10:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|28
1674393300000|2023-01-22 13:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|8
1674393600000|2023-01-22 13:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|14
1674393900000|2023-01-22 13:25:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|7
1674394200000|2023-01-22 13:30:00|9.33|9.13|9.32|9.12|9.34|9.14|9.31|9.11|8
1674394500000|2023-01-22 13:35:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|7
1674394800000|2023-01-22 13:40:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|5
1674395100000|2023-01-22 13:45:00|9.33|9.13|9.37|9.17|9.37|9.17|9.33|9.13|9
1674395400000|2023-01-22 13:50:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|40
1674395700000|2023-01-22 13:55:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|16
1674396000000|2023-01-22 14:00:00|9.36|9.16|9.34|9.14|9.37|9.17|9.34|9.14|5
1674396300000|2023-01-22 14:05:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|8
1674396600000|2023-01-22 14:10:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|9
1674396900000|2023-01-22 14:15:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|9
1674397200000|2023-01-22 14:20:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|4
1674397500000|2023-01-22 14:25:00|9.39|9.19|9.38|9.18|9.39|9.19|9.36|9.16|34
1674397800000|2023-01-22 14:30:00|9.39|9.19|9.39|9.19|9.39|9.19|9.37|9.17|25
1674398100000|2023-01-22 14:35:00|9.38|9.18|9.37|9.17|9.39|9.19|9.36|9.16|22
1674398400000|2023-01-22 14:40:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|9
1674398700000|2023-01-22 14:45:00|9.39|9.19|9.37|9.17|9.39|9.19|9.37|9.17|19
1674399000000|2023-01-22 14:50:00|9.38|9.18|9.39|9.19|9.4|9.2|9.37|9.17|12
1674399300000|2023-01-22 14:55:00|9.38|9.18|9.39|9.19|9.4|9.2|9.38|9.18|18
1674399600000|2023-01-22 15:00:00|9.38|9.18|9.41|9.21|9.41|9.21|9.38|9.18|16
1674399900000|2023-01-22 15:05:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|11
1674400200000|2023-01-22 15:10:00|9.41|9.21|9.42|9.22|9.42|9.22|9.38|9.18|34
1674400500000|2023-01-22 15:15:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|7
1674400800000|2023-01-22 15:20:00|9.42|9.22|9.28|9.08|9.42|9.22|9.22|9.02|89
1674401100000|2023-01-22 15:25:00|9.29|9.09|9.29|9.09|9.31|9.11|9.28|9.08|57
1674401400000|2023-01-22 15:30:00|9.3|9.1|9.36|9.16|9.39|9.19|9.3|9.1|49
1674401700000|2023-01-22 15:35:00|9.37|9.17|9.31|9.11|9.37|9.17|9.3|9.1|29
1674402000000|2023-01-22 15:40:00|9.32|9.12|9.35|9.15|9.35|9.15|9.32|9.12|14
1674402300000|2023-01-22 15:45:00|9.34|9.14|9.4|9.2|9.4|9.2|9.33|9.13|27
1674402600000|2023-01-22 15:50:00|9.41|9.21|9.36|9.16|9.41|9.21|9.35|9.15|22
1674402900000|2023-01-22 15:55:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|32
1674403200000|2023-01-22 16:00:00|9.35|9.15|9.3|9.1|9.36|9.16|9.29|9.09|18
1674403500000|2023-01-22 16:05:00|9.29|9.09|9.31|9.11|9.33|9.13|9.29|9.09|23
1674403800000|2023-01-22 16:10:00|9.3|9.1|9.3|9.1|9.32|9.12|9.29|9.09|19
1674404100000|2023-01-22 16:15:00|9.31|9.11|9.34|9.14|9.35|9.15|9.31|9.11|22
1674404400000|2023-01-22 16:20:00|9.35|9.15|9.38|9.18|9.39|9.19|9.34|9.14|32
1674404700000|2023-01-22 16:25:00|9.39|9.19|9.38|9.18|9.4|9.2|9.36|9.16|54
1674405000000|2023-01-22 16:30:00|9.37|9.17|9.38|9.18|9.4|9.2|9.36|9.16|30
1674405300000|2023-01-22 16:35:00|9.39|9.19|9.39|9.19|9.39|9.19|9.37|9.17|15
1674405600000|2023-01-22 16:40:00|9.38|9.18|9.4|9.2|9.41|9.21|9.37|9.17|13
1674405900000|2023-01-22 16:45:00|9.41|9.21|9.43|9.23|9.44|9.24|9.4|9.2|27
1674406200000|2023-01-22 16:50:00|9.42|9.22|9.44|9.24|9.44|9.24|9.41|9.21|21
1674406500000|2023-01-22 16:55:00|9.43|9.23|9.37|9.17|9.43|9.23|9.37|9.17|29
1674406800000|2023-01-22 17:00:00|9.38|9.18|9.37|9.17|9.4|9.2|9.34|9.14|32
1674407100000|2023-01-22 17:05:00|9.38|9.18|9.38|9.18|9.4|9.2|9.37|9.17|21
1674407400000|2023-01-22 17:10:00|9.39|9.19|9.4|9.2|9.4|9.2|9.38|9.18|16
1674407700000|2023-01-22 17:15:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|13
1674408000000|2023-01-22 17:20:00|9.38|9.18|9.41|9.21|9.41|9.21|9.38|9.18|14
1674408300000|2023-01-22 17:25:00|9.42|9.22|9.4|9.2|9.43|9.23|9.4|9.2|43
1674408600000|2023-01-22 17:30:00|9.39|9.19|9.4|9.2|9.42|9.22|9.39|9.19|16
1674408900000|2023-01-22 17:35:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|17
1674409200000|2023-01-22 17:40:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|9
1674409500000|2023-01-22 17:45:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|17
1674409800000|2023-01-22 17:50:00|9.4|9.2|9.41|9.21|9.42|9.22|9.4|9.2|8
1674410100000|2023-01-22 17:55:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|25
1674410400000|2023-01-22 18:00:00|9.41|9.21|9.43|9.23|9.43|9.23|9.4|9.2|23
1674410700000|2023-01-22 18:05:00|9.42|9.22|9.46|9.26|9.47|9.27|9.42|9.22|9
1674411000000|2023-01-22 18:10:00|9.47|9.27|9.41|9.21|9.47|9.27|9.41|9.21|23
1674411300000|2023-01-22 18:15:00|9.4|9.2|9.43|9.23|9.43|9.23|9.4|9.2|6
1674411600000|2023-01-22 18:20:00|9.44|9.24|9.45|9.25|9.47|9.27|9.44|9.24|22
1674411900000|2023-01-22 18:25:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|11
1674412200000|2023-01-22 18:30:00|9.43|9.23|9.41|9.21|9.44|9.24|9.4|9.2|25
1674412500000|2023-01-22 18:35:00|9.4|9.2|9.4|9.2|9.42|9.22|9.39|9.19|17
1674412800000|2023-01-22 18:40:00|9.39|9.19|9.38|9.18|9.4|9.2|9.38|9.18|6
1674413100000|2023-01-22 18:45:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|11
1674413400000|2023-01-22 18:50:00|9.36|9.16|9.36|9.16|9.38|9.18|9.36|9.16|13
1674413700000|2023-01-22 18:55:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|12
1674414000000|2023-01-22 19:00:00|9.35|9.15|9.38|9.18|9.38|9.18|9.35|9.15|18
1674414300000|2023-01-22 19:05:00|9.37|9.17|9.34|9.14|9.37|9.17|9.33|9.13|22
1674414600000|2023-01-22 19:10:00|9.35|9.15|9.32|9.12|9.36|9.16|9.32|9.12|16
1674414900000|2023-01-22 19:15:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|13
1674415200000|2023-01-22 19:20:00|9.34|9.14|9.34|9.14|9.36|9.16|9.33|9.13|23
1674415500000|2023-01-22 19:25:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1674415800000|2023-01-22 19:30:00|9.34|9.14|9.36|9.16|9.38|9.18|9.33|9.13|21
1674416100000|2023-01-22 19:35:00|9.35|9.15|9.37|9.17|9.37|9.17|9.34|9.14|21
1674416400000|2023-01-22 19:40:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|5
1674416700000|2023-01-22 19:45:00|9.37|9.17|9.37|9.17|9.38|9.18|9.35|9.15|17
1674417000000|2023-01-22 19:50:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|5
1674417300000|2023-01-22 19:55:00|9.35|9.15|9.33|9.13|9.36|9.16|9.3|9.1|37
1674417600000|2023-01-22 20:00:00|9.34|9.14|9.27|9.07|9.34|9.14|9.27|9.07|26
1674417900000|2023-01-22 20:05:00|9.28|9.08|9.24|9.04|9.28|9.08|9.18|8.98|103
1674418200000|2023-01-22 20:10:00|9.25|9.05|9.22|9.02|9.25|9.05|9.22|9.02|36
1674418500000|2023-01-22 20:15:00|9.21|9.01|9.25|9.05|9.27|9.07|9.21|9.01|25
1674418800000|2023-01-22 20:20:00|9.26|9.06|9.24|9.04|9.26|9.06|9.23|9.03|19
1674419100000|2023-01-22 20:25:00|9.25|9.05|9.22|9.02|9.26|9.06|9.22|9.02|18
1674419400000|2023-01-22 20:30:00|9.23|9.03|9.22|9.02|9.25|9.05|9.22|9.02|32
1674419700000|2023-01-22 20:35:00|9.23|9.03|9.2|9|9.23|9.03|9.2|9|14
1674420000000|2023-01-22 20:40:00|9.19|8.99|9.18|8.98|9.21|9.01|9.16|8.96|20
1674420300000|2023-01-22 20:45:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|10
1674420600000|2023-01-22 20:50:00|9.17|8.97|9.18|8.78|9.27|8.98|9.15|8.75|91
1674420900000|2023-01-22 20:55:00|9.19|8.79|9.2|8.8|9.21|8.81|9.17|8.77|30
1674421200000|2023-01-22 21:00:00|9.19|8.79|9.25|8.85|9.26|8.86|9.19|8.79|31
1674421500000|2023-01-22 21:05:00|9.26|8.86|9.2|8.8|9.26|8.86|9.19|8.79|47
1674421800000|2023-01-22 21:10:00|9.21|8.81|9.21|8.81|9.22|8.82|9.17|8.77|27
1674422100000|2023-01-22 21:15:00|9.22|8.82|9.19|8.79|9.22|8.82|9.18|8.78|20
1674422400000|2023-01-22 21:20:00|9.18|8.78|9.24|8.84|9.25|8.85|9.18|8.78|31
1674422700000|2023-01-22 21:25:00|9.25|8.85|9.25|8.85|9.27|8.87|9.24|8.84|31
1674423000000|2023-01-22 21:30:00|9.26|8.86|9.27|8.87|9.28|8.88|9.26|8.86|24
1674423300000|2023-01-22 21:35:00|9.28|8.88|9.29|8.89|9.29|8.89|9.28|8.88|18
1674423600000|2023-01-22 21:40:00|9.28|8.88|9.29|8.89|9.3|8.9|9.28|8.88|16
1674423900000|2023-01-22 21:45:00|9.28|8.88|9.28|8.88|9.29|8.89|9.26|8.86|19
1674424200000|2023-01-22 21:50:00|9.29|8.89|9.29|8.89|9.3|8.9|9.27|8.87|31
1674424500000|2023-01-22 21:55:00|9.3|8.9|9.28|8.88|9.3|8.9|9.26|8.86|27
1674424800000|2023-01-22 22:00:00|9.29|8.89|9.28|8.88|9.3|8.9|9.28|8.88|28
1674425100000|2023-01-22 22:05:00|9.29|8.89|9.19|8.99|9.3|8.99|9.19|8.89|6
1674425400000|2023-01-22 22:10:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|17
1674425700000|2023-01-22 22:15:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|17
1674426000000|2023-01-22 22:20:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|14
1674426300000|2023-01-22 22:25:00|9.16|8.96|9.16|8.96|9.16|8.96|9.16|8.96|1
1674426600000|2023-01-22 22:30:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|10
1674426900000|2023-01-22 22:35:00|9.15|8.95|9.16|8.96|9.16|8.96|9.14|8.94|14
1674427200000|2023-01-22 22:40:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|3
1674427500000|2023-01-22 22:45:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|2
1674427800000|2023-01-22 22:50:00|9.16|8.96|9.18|8.98|9.19|8.99|9.15|8.95|15
1674428100000|2023-01-22 22:55:00|9.19|8.99|9.2|9|9.2|9|9.18|8.98|16
1674428400000|2023-01-22 23:00:00|9.19|8.99|9.21|9.01|9.21|9.01|9.18|8.98|49
1674428700000|2023-01-22 23:05:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|35
1674429000000|2023-01-22 23:10:00|9.21|9.01|9.22|9.02|9.23|9.03|9.2|9|48
1674429300000|2023-01-22 23:15:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|9
1674429600000|2023-01-22 23:20:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|10
1674429900000|2023-01-22 23:25:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|26
1674430200000|2023-01-22 23:30:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|6
1674430500000|2023-01-22 23:35:00|9.2|9|9.22|9.02|9.23|9.03|9.2|9|21
1674430800000|2023-01-22 23:40:00|9.23|9.03|9.21|9.01|9.23|9.03|9.21|9.01|15
1674431100000|2023-01-22 23:45:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|17
1674431400000|2023-01-22 23:50:00|9.19|8.99|9.22|9.02|9.22|9.02|9.19|8.99|22
1674431700000|2023-01-22 23:55:00|9.21|9.01|9.2|9|9.22|9.02|9.19|8.99|28
1674432000000|2023-01-23 00:00:00|9.21|9.01|9.23|9.03|9.23|9.03|9.19|8.99|45
1674432300000|2023-01-23 00:05:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|46
1674432600000|2023-01-23 00:10:00|9.22|9.02|9.22|9.02|9.24|9.04|9.2|9|29
1674432900000|2023-01-23 00:15:00|9.21|9.01|9.24|9.04|9.24|9.04|9.21|9.01|40
1674433200000|2023-01-23 00:20:00|9.25|9.05|9.29|9.09|9.29|9.09|9.24|9.04|57
1674433500000|2023-01-23 00:25:00|9.28|9.08|9.3|9.1|9.31|9.11|9.27|9.07|49
1674433800000|2023-01-23 00:30:00|9.31|9.11|9.27|9.07|9.31|9.11|9.27|9.07|75
1674434100000|2023-01-23 00:35:00|9.28|9.08|9.3|9.1|9.3|9.1|9.27|9.07|27
1674434400000|2023-01-23 00:40:00|9.29|9.09|9.3|9.1|9.31|9.11|9.28|9.08|76
1674434700000|2023-01-23 00:45:00|9.29|9.09|9.29|9.09|9.3|9.1|9.27|9.07|91
1674435000000|2023-01-23 00:50:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|25
1674435300000|2023-01-23 00:55:00|9.29|9.09|9.28|9.08|9.29|9.09|9.27|9.07|32
1674435600000|2023-01-23 01:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|22
1674435900000|2023-01-23 01:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.29|9.09|32
1674436200000|2023-01-23 01:10:00|9.33|9.13|9.36|9.16|9.36|9.16|9.31|9.11|46
1674436500000|2023-01-23 01:15:00|9.37|9.17|9.37|9.17|9.39|9.19|9.34|9.14|107
1674436800000|2023-01-23 01:20:00|9.38|9.18|9.39|9.19|9.39|9.19|9.37|9.17|82
1674437100000|2023-01-23 01:25:00|9.38|9.18|9.39|9.19|9.4|9.2|9.37|9.17|46
1674437400000|2023-01-23 01:30:00|9.4|9.2|9.39|9.19|9.4|9.2|9.38|9.18|60
1674437700000|2023-01-23 01:35:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|18
1674438000000|2023-01-23 01:40:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|20
1674438300000|2023-01-23 01:45:00|9.38|9.18|9.39|9.19|9.39|9.19|9.37|9.17|20
1674438600000|2023-01-23 01:50:00|9.38|9.18|9.36|9.16|9.39|9.19|9.35|9.15|57
1674438900000|2023-01-23 01:55:00|9.35|9.15|9.33|9.13|9.36|9.16|9.32|9.12|25
1674439200000|2023-01-23 02:00:00|9.34|9.14|9.33|9.13|9.36|9.16|9.32|9.12|20
1674439500000|2023-01-23 02:05:00|9.34|9.14|9.35|9.15|9.35|9.15|9.33|9.13|14
1674439800000|2023-01-23 02:10:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|39
1674440100000|2023-01-23 02:15:00|9.37|9.17|9.38|9.18|9.38|9.18|9.36|9.16|96
1674440400000|2023-01-23 02:20:00|9.37|9.17|9.34|9.14|9.38|9.18|9.34|9.14|44
1674440700000|2023-01-23 02:25:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|11
1674441000000|2023-01-23 02:30:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|24
1674441300000|2023-01-23 02:35:00|9.34|9.14|9.35|9.15|9.36|9.16|9.33|9.13|22
1674441600000|2023-01-23 02:40:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|78
1674441900000|2023-01-23 02:45:00|9.36|9.16|9.38|9.18|9.38|9.18|9.35|9.15|55
1674442500000|2023-01-23 02:55:00|9.39|9.19|9.37|9.17|9.39|9.19|9.37|9.17|17
1674442800000|2023-01-23 03:00:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|7
1674443100000|2023-01-23 03:05:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|5
1674443400000|2023-01-23 03:10:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|38
1674443700000|2023-01-23 03:15:00|9.38|9.18|9.35|9.15|9.38|9.18|9.35|9.15|38
1674444000000|2023-01-23 03:20:00|9.36|9.16|9.32|9.12|9.36|9.16|9.32|9.12|17
1674444300000|2023-01-23 03:25:00|9.33|9.13|9.34|9.14|9.34|9.14|9.31|9.11|36
1674444600000|2023-01-23 03:30:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|47
1674444900000|2023-01-23 03:35:00|9.32|9.12|9.33|9.13|9.34|9.14|9.31|9.11|62
1674445200000|2023-01-23 03:40:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|72
1674445500000|2023-01-23 03:45:00|9.34|9.14|9.33|9.13|9.34|9.14|9.32|9.12|38
1674445800000|2023-01-23 03:50:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|58
1674446100000|2023-01-23 03:55:00|9.34|9.14|9.31|9.11|9.34|9.14|9.3|9.1|90
1674446400000|2023-01-23 04:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|44
1674446700000|2023-01-23 04:05:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|11
1674447000000|2023-01-23 04:10:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|66
1674447300000|2023-01-23 04:15:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|56
1674447600000|2023-01-23 04:20:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|49
1674447900000|2023-01-23 04:25:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|8
1674448200000|2023-01-23 04:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1674448500000|2023-01-23 04:35:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|20
1674448800000|2023-01-23 04:40:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|41
1674449100000|2023-01-23 04:45:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|32
1674450000000|2023-01-23 05:00:00|9.34|9.14|9.32|9.12|9.34|9.14|9.31|9.11|49
1674450300000|2023-01-23 05:05:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|12
1674450600000|2023-01-23 05:10:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|37
1674450900000|2023-01-23 05:15:00|9.32|9.12|9.31|9.11|9.33|9.13|9.3|9.1|12
1674451200000|2023-01-23 05:20:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|21
1674451500000|2023-01-23 05:25:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|42
1674451800000|2023-01-23 05:30:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|50
1674452100000|2023-01-23 05:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1674452400000|2023-01-23 05:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1674452700000|2023-01-23 05:45:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1674453000000|2023-01-23 05:50:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|17
1674453300000|2023-01-23 05:55:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|25
1674453600000|2023-01-23 06:00:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|39
1674453900000|2023-01-23 06:05:00|9.31|9.11|9.34|9.14|9.34|9.14|9.31|9.11|20
1674454200000|2023-01-23 06:10:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|5
1674454800000|2023-01-23 06:20:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|39
1674455100000|2023-01-23 06:25:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|7
1674455400000|2023-01-23 06:30:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|19
1674455700000|2023-01-23 06:35:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|24
1674456000000|2023-01-23 06:40:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|129
1674456300000|2023-01-23 06:45:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|52
1674456600000|2023-01-23 06:50:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|30
1674456900000|2023-01-23 06:55:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|55
1674457200000|2023-01-23 07:00:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|27
1674457500000|2023-01-23 07:05:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|39
1674457800000|2023-01-23 07:10:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|43
1674458100000|2023-01-23 07:15:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|41
1674458400000|2023-01-23 07:20:00|9.37|9.17|9.35|9.15|9.38|9.18|9.34|9.14|49
1674458700000|2023-01-23 07:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.31|9.11|69
1674459000000|2023-01-23 07:30:00|9.33|9.13|9.35|9.15|9.36|9.16|9.32|9.12|89
1674459300000|2023-01-23 07:35:00|9.34|9.14|9.36|9.16|9.37|9.17|9.34|9.14|85
1674459600000|2023-01-23 07:40:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|22
1674459900000|2023-01-23 07:45:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|36
1674460200000|2023-01-23 07:50:00|9.35|9.15|9.37|9.17|9.37|9.17|9.34|9.14|31
1674460500000|2023-01-23 07:55:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|82
1674460800000|2023-01-23 08:00:00|9.38|9.18|9.4|9.2|9.41|9.21|9.37|9.17|87
1674461100000|2023-01-23 08:05:00|9.41|9.21|9.54|9.34|9.54|9.34|9.4|9.2|76
1674461400000|2023-01-23 08:10:00|9.53|9.33|9.61|9.41|9.62|9.42|9.49|9.29|155
1674461700000|2023-01-23 08:15:00|9.62|9.42|9.6|9.4|9.68|9.48|9.59|9.39|125
1674462000000|2023-01-23 08:20:00|9.59|9.39|9.62|9.42|9.62|9.42|9.56|9.36|56
1674462300000|2023-01-23 08:25:00|9.61|9.41|9.51|9.31|9.62|9.42|9.51|9.31|41
1674462600000|2023-01-23 08:30:00|9.52|9.32|9.52|9.32|9.52|9.32|9.49|9.29|47
1674462900000|2023-01-23 08:35:00|9.51|9.31|9.53|9.33|9.57|9.37|9.51|9.31|55
1674463200000|2023-01-23 08:40:00|9.54|9.34|9.56|9.36|9.58|9.38|9.52|9.32|77
1674463500000|2023-01-23 08:45:00|9.55|9.35|9.55|9.35|9.56|9.36|9.53|9.33|67
1674463800000|2023-01-23 08:50:00|9.54|9.34|9.54|9.34|9.56|9.36|9.52|9.32|33
1674464100000|2023-01-23 08:55:00|9.53|9.33|9.51|9.31|9.54|9.34|9.5|9.3|25
1674464400000|2023-01-23 09:00:00|9.5|9.3|9.53|9.33|9.53|9.33|9.49|9.29|52
1674464700000|2023-01-23 09:05:00|9.52|9.32|9.5|9.3|9.52|9.32|9.5|9.3|33
1674465000000|2023-01-23 09:10:00|9.51|9.31|9.5|9.3|9.52|9.32|9.5|9.3|36
1674465300000|2023-01-23 09:15:00|9.51|9.31|9.52|9.32|9.53|9.33|9.5|9.3|28
1674465600000|2023-01-23 09:20:00|9.53|9.33|9.54|9.34|9.54|9.34|9.52|9.32|36
1674465900000|2023-01-23 09:25:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|9
1674466200000|2023-01-23 09:30:00|9.52|9.32|9.54|9.34|9.55|9.35|9.52|9.32|29
1674466500000|2023-01-23 09:35:00|9.55|9.35|9.55|9.35|9.56|9.36|9.53|9.33|69
1674466800000|2023-01-23 09:40:00|9.54|9.34|9.53|9.33|9.55|9.35|9.52|9.32|26
1674467100000|2023-01-23 09:45:00|9.52|9.32|9.54|9.34|9.54|9.34|9.51|9.31|29
1674467400000|2023-01-23 09:50:00|9.55|9.35|9.56|9.36|9.56|9.36|9.53|9.33|38
1674467700000|2023-01-23 09:55:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|13
1674468000000|2023-01-23 10:00:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|35
1674468300000|2023-01-23 10:05:00|9.53|9.33|9.52|9.32|9.54|9.34|9.52|9.32|20
1674468600000|2023-01-23 10:10:00|9.53|9.33|9.54|9.34|9.55|9.35|9.53|9.33|42
1674468900000|2023-01-23 10:15:00|9.53|9.33|9.56|9.36|9.56|9.36|9.53|9.33|100
1674469200000|2023-01-23 10:20:00|9.55|9.35|9.57|9.37|9.58|9.38|9.55|9.35|121
1674469500000|2023-01-23 10:25:00|9.56|9.36|9.55|9.35|9.57|9.37|9.54|9.34|44
1674469800000|2023-01-23 10:30:00|9.54|9.34|9.59|9.39|9.59|9.39|9.54|9.34|14
1674470100000|2023-01-23 10:35:00|9.6|9.4|9.6|9.4|9.61|9.41|9.58|9.38|25
1674470400000|2023-01-23 10:40:00|9.59|9.39|9.61|9.41|9.62|9.42|9.59|9.39|55
1674470700000|2023-01-23 10:45:00|9.62|9.42|9.62|9.42|9.62|9.42|9.6|9.4|25
1674471000000|2023-01-23 10:50:00|9.61|9.41|9.59|9.39|9.62|9.42|9.59|9.39|39
1674471300000|2023-01-23 10:55:00|9.6|9.4|9.58|9.38|9.62|9.42|9.58|9.38|71
1674471600000|2023-01-23 11:00:00|9.57|9.37|9.58|9.38|9.59|9.39|9.56|9.36|18
1674471900000|2023-01-23 11:05:00|9.59|9.39|9.6|9.4|9.6|9.4|9.58|9.38|20
1674472200000|2023-01-23 11:10:00|9.61|9.41|9.59|9.39|9.61|9.41|9.58|9.38|45
1674472500000|2023-01-23 11:15:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|31
1674472800000|2023-01-23 11:20:00|9.61|9.41|9.59|9.39|9.62|9.42|9.59|9.39|23
1674473100000|2023-01-23 11:25:00|9.6|9.4|9.58|9.38|9.6|9.4|9.58|9.38|45
1674473400000|2023-01-23 11:30:00|9.59|9.39|9.6|9.4|9.61|9.41|9.57|9.37|40
1674473700000|2023-01-23 11:35:00|9.59|9.39|9.59|9.39|9.6|9.4|9.56|9.36|57
1674474000000|2023-01-23 11:40:00|9.58|9.38|9.58|9.38|9.59|9.39|9.57|9.37|41
1674474300000|2023-01-23 11:45:00|9.57|9.37|9.58|9.38|9.59|9.39|9.57|9.37|68
1674474600000|2023-01-23 11:50:00|9.59|9.39|9.57|9.37|9.59|9.39|9.57|9.37|25
1674474900000|2023-01-23 11:55:00|9.58|9.38|9.58|9.38|9.59|9.39|9.57|9.37|17
1674475200000|2023-01-23 12:00:00|9.57|9.37|9.56|9.36|9.58|9.38|9.55|9.35|40
1674475500000|2023-01-23 12:05:00|9.55|9.35|9.51|9.31|9.56|9.36|9.51|9.31|29
1674475800000|2023-01-23 12:10:00|9.5|9.3|9.53|9.33|9.55|9.35|9.5|9.3|78
1674476100000|2023-01-23 12:15:00|9.52|9.32|9.55|9.35|9.55|9.35|9.52|9.32|60
1674476400000|2023-01-23 12:20:00|9.56|9.36|9.59|9.39|9.59|9.39|9.54|9.34|124
1674476700000|2023-01-23 12:25:00|9.58|9.38|9.55|9.35|9.59|9.39|9.54|9.34|60
1674477000000|2023-01-23 12:30:00|9.54|9.34|9.55|9.35|9.58|9.38|9.54|9.34|66
1674477300000|2023-01-23 12:35:00|9.56|9.36|9.56|9.36|9.58|9.38|9.55|9.35|39
1674477600000|2023-01-23 12:40:00|9.57|9.37|9.58|9.38|9.59|9.39|9.56|9.36|40
1674477900000|2023-01-23 12:45:00|9.57|9.37|9.59|9.39|9.6|9.4|9.57|9.37|37
1674478200000|2023-01-23 12:50:00|9.6|9.4|9.57|9.37|9.6|9.4|9.57|9.37|42
1674478500000|2023-01-23 12:55:00|9.58|9.38|9.56|9.36|9.58|9.38|9.55|9.35|77
1674478800000|2023-01-23 13:00:00|9.55|9.35|9.59|9.39|9.6|9.4|9.55|9.35|39
1674479100000|2023-01-23 13:05:00|9.58|9.38|9.6|9.4|9.61|9.41|9.55|9.35|54
1674479400000|2023-01-23 13:10:00|9.61|9.41|9.58|9.38|9.61|9.41|9.57|9.37|62
1674479700000|2023-01-23 13:15:00|9.57|9.37|9.59|9.39|9.65|9.45|9.57|9.37|69
1674480000000|2023-01-23 13:20:00|9.6|9.4|9.55|9.35|9.6|9.4|9.53|9.33|75
1674480300000|2023-01-23 13:25:00|9.56|9.36|9.55|9.35|9.6|9.4|9.54|9.34|55
1674480600000|2023-01-23 13:30:00|9.56|9.36|9.57|9.37|9.6|9.4|9.55|9.35|44
1674480900000|2023-01-23 13:35:00|9.58|9.38|9.56|9.36|9.59|9.39|9.55|9.35|91
1674481200000|2023-01-23 13:40:00|9.55|9.35|9.58|9.38|9.6|9.4|9.55|9.35|44
1674481500000|2023-01-23 13:45:00|9.57|9.37|9.57|9.37|9.58|9.38|9.54|9.34|45
1674481800000|2023-01-23 13:50:00|9.56|9.36|9.49|9.29|9.57|9.37|9.44|9.24|96
1674482100000|2023-01-23 13:55:00|9.48|9.28|9.52|9.32|9.52|9.32|9.45|9.25|43
1674482400000|2023-01-23 14:00:00|9.51|9.31|9.54|9.34|9.59|9.39|9.51|9.31|70
1674482700000|2023-01-23 14:05:00|9.53|9.33|9.5|9.3|9.55|9.35|9.49|9.29|82
1674483000000|2023-01-23 14:10:00|9.49|9.29|9.46|9.26|9.5|9.3|9.43|9.23|64
1674483300000|2023-01-23 14:15:00|9.47|9.27|9.5|9.3|9.5|9.3|9.45|9.25|82
1674483600000|2023-01-23 14:20:00|9.49|9.29|9.52|9.32|9.54|9.34|9.49|9.29|40
1674483900000|2023-01-23 14:25:00|9.53|9.33|9.54|9.34|9.56|9.36|9.52|9.32|36
1674484200000|2023-01-23 14:30:00|9.53|9.33|9.51|9.31|9.54|9.34|9.5|9.3|53
1674484500000|2023-01-23 14:35:00|9.5|9.3|9.55|9.35|9.56|9.36|9.5|9.3|68
1674484800000|2023-01-23 14:40:00|9.56|9.36|9.55|9.35|9.57|9.37|9.55|9.35|50
1674485100000|2023-01-23 14:45:00|9.56|9.36|9.58|9.38|9.58|9.38|9.55|9.35|53
1674485400000|2023-01-23 14:50:00|9.59|9.39|9.58|9.38|9.61|9.41|9.57|9.37|68
1674485700000|2023-01-23 14:55:00|9.57|9.37|9.43|9.23|9.6|9.4|9.38|9.18|93
1674486000000|2023-01-23 15:00:00|9.42|9.22|9.49|9.29|9.51|9.31|9.4|9.2|118
1674486300000|2023-01-23 15:05:00|9.48|9.28|9.49|9.29|9.5|9.3|9.46|9.26|42
1674486600000|2023-01-23 15:10:00|9.48|9.28|9.51|9.31|9.52|9.32|9.47|9.27|39
1674486900000|2023-01-23 15:15:00|9.5|9.3|9.54|9.34|9.54|9.34|9.5|9.3|37
1674487200000|2023-01-23 15:20:00|9.53|9.33|9.55|9.35|9.55|9.35|9.51|9.31|19
1674487500000|2023-01-23 15:25:00|9.54|9.34|9.54|9.34|9.55|9.35|9.52|9.32|27
1674487800000|2023-01-23 15:30:00|9.53|9.33|9.52|9.32|9.55|9.35|9.51|9.31|22
1674488100000|2023-01-23 15:35:00|9.51|9.31|9.49|9.29|9.53|9.33|9.49|9.29|33
1674488400000|2023-01-23 15:40:00|9.5|9.3|9.52|9.32|9.52|9.32|9.49|9.29|9
1674488700000|2023-01-23 15:45:00|9.51|9.31|9.53|9.33|9.55|9.35|9.5|9.3|23
1674489000000|2023-01-23 15:50:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|31
1674489300000|2023-01-23 15:55:00|9.55|9.35|9.53|9.33|9.55|9.35|9.53|9.33|13
1674489600000|2023-01-23 16:00:00|9.52|9.32|9.55|9.35|9.56|9.36|9.52|9.32|46
1674489900000|2023-01-23 16:05:00|9.54|9.34|9.56|9.36|9.56|9.36|9.54|9.34|17
1674490200000|2023-01-23 16:10:00|9.55|9.35|9.53|9.33|9.55|9.35|9.53|9.33|31
1674490500000|2023-01-23 16:15:00|9.52|9.32|9.53|9.33|9.53|9.33|9.51|9.31|24
1674490800000|2023-01-23 16:20:00|9.52|9.32|9.5|9.3|9.53|9.33|9.5|9.3|37
1674491100000|2023-01-23 16:25:00|9.51|9.31|9.47|9.27|9.51|9.31|9.47|9.27|95
1674491400000|2023-01-23 16:30:00|9.48|9.28|9.5|9.3|9.51|9.31|9.46|9.26|47
1674491700000|2023-01-23 16:35:00|9.49|9.29|9.51|9.31|9.51|9.31|9.49|9.29|19
1674492000000|2023-01-23 16:40:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|28
1674492300000|2023-01-23 16:45:00|9.5|9.3|9.52|9.32|9.53|9.33|9.5|9.3|25
1674492600000|2023-01-23 16:50:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|21
1674492900000|2023-01-23 16:55:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|41
1674493200000|2023-01-23 17:00:00|9.51|9.31|9.49|9.29|9.52|9.32|9.49|9.29|35
1674493500000|2023-01-23 17:05:00|9.5|9.3|9.48|9.28|9.51|9.31|9.48|9.28|25
1674493800000|2023-01-23 17:10:00|9.49|9.29|9.49|9.29|9.49|9.29|9.47|9.27|29
1674494100000|2023-01-23 17:15:00|9.48|9.28|9.5|9.3|9.51|9.31|9.48|9.28|39
1674494400000|2023-01-23 17:20:00|9.51|9.31|9.52|9.32|9.52|9.32|9.49|9.29|46
1674494700000|2023-01-23 17:25:00|9.51|9.31|9.52|9.32|9.53|9.33|9.51|9.31|26
1674495000000|2023-01-23 17:30:00|9.51|9.31|9.5|9.3|9.52|9.32|9.5|9.3|8
1674495300000|2023-01-23 17:35:00|9.49|9.29|9.51|9.31|9.52|9.32|9.49|9.29|31
1674495600000|2023-01-23 17:40:00|9.52|9.32|9.5|9.3|9.53|9.33|9.5|9.3|19
1674495900000|2023-01-23 17:45:00|9.49|9.29|9.48|9.28|9.5|9.3|9.48|9.28|8
1674496200000|2023-01-23 17:50:00|9.47|9.27|9.51|9.31|9.51|9.31|9.46|9.26|35
1674496500000|2023-01-23 17:55:00|9.5|9.3|9.52|9.32|9.52|9.32|9.49|9.29|75
1674496800000|2023-01-23 18:00:00|9.51|9.31|9.51|9.31|9.53|9.33|9.51|9.31|55
1674497100000|2023-01-23 18:05:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|11
1674497400000|2023-01-23 18:10:00|9.53|9.33|9.54|9.34|9.54|9.34|9.52|9.32|10
1674497700000|2023-01-23 18:15:00|9.53|9.33|9.53|9.33|9.54|9.34|9.52|9.32|49
1674498000000|2023-01-23 18:20:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|37
1674498300000|2023-01-23 18:25:00|9.53|9.33|9.54|9.34|9.54|9.34|9.52|9.32|8
1674498600000|2023-01-23 18:30:00|9.53|9.33|9.53|9.33|9.54|9.34|9.52|9.32|17
1674498900000|2023-01-23 18:35:00|9.54|9.34|9.55|9.35|9.56|9.36|9.53|9.33|34
1674499200000|2023-01-23 18:40:00|9.56|9.36|9.56|9.36|9.56|9.36|9.55|9.35|29
1674499500000|2023-01-23 18:45:00|9.55|9.35|9.56|9.36|9.57|9.37|9.55|9.35|48
1674499800000|2023-01-23 18:50:00|9.57|9.37|9.56|9.36|9.58|9.38|9.55|9.35|64
1674500100000|2023-01-23 18:55:00|9.55|9.35|9.52|9.32|9.56|9.36|9.51|9.31|34
1674500400000|2023-01-23 19:00:00|9.53|9.33|9.53|9.33|9.53|9.33|9.48|9.28|105
1674500700000|2023-01-23 19:05:00|9.54|9.34|9.55|9.35|9.55|9.35|9.53|9.33|78
1674501000000|2023-01-23 19:10:00|9.54|9.34|9.55|9.35|9.56|9.36|9.54|9.34|44
1674501300000|2023-01-23 19:15:00|9.56|9.36|9.55|9.35|9.56|9.36|9.54|9.34|12
1674501600000|2023-01-23 19:20:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|17
1674501900000|2023-01-23 19:25:00|9.53|9.33|9.52|9.32|9.54|9.34|9.5|9.3|44
1674502200000|2023-01-23 19:30:00|9.53|9.33|9.52|9.32|9.54|9.34|9.51|9.31|48
1674502500000|2023-01-23 19:35:00|9.51|9.31|9.5|9.3|9.53|9.33|9.49|9.29|30
1674502800000|2023-01-23 19:40:00|9.49|9.29|9.5|9.3|9.51|9.31|9.48|9.28|64
1674503100000|2023-01-23 19:45:00|9.51|9.31|9.47|9.27|9.52|9.32|9.45|9.25|149
1674503400000|2023-01-23 19:50:00|9.46|9.26|9.47|9.27|9.47|9.27|9.45|9.25|20
1674503700000|2023-01-23 19:55:00|9.48|9.28|9.49|9.29|9.49|9.29|9.47|9.27|40
1674504000000|2023-01-23 20:00:00|9.48|9.28|9.49|9.29|9.52|9.32|9.48|9.28|34
1674504300000|2023-01-23 20:05:00|9.48|9.28|9.51|9.31|9.51|9.31|9.47|9.27|56
1674504600000|2023-01-23 20:10:00|9.5|9.3|9.53|9.33|9.53|9.33|9.5|9.3|34
1674504900000|2023-01-23 20:15:00|9.52|9.32|9.53|9.33|9.57|9.37|9.52|9.32|48
1674505200000|2023-01-23 20:20:00|9.54|9.34|9.53|9.33|9.56|9.36|9.52|9.32|48
1674505500000|2023-01-23 20:25:00|9.52|9.32|9.54|9.34|9.55|9.35|9.5|9.3|97
1674505800000|2023-01-23 20:30:00|9.53|9.33|9.55|9.35|9.55|9.35|9.53|9.33|17
1674506100000|2023-01-23 20:35:00|9.54|9.34|9.55|9.35|9.55|9.35|9.54|9.34|48
1674506400000|2023-01-23 20:40:00|9.54|9.34|9.54|9.34|9.56|9.36|9.54|9.34|91
1674506700000|2023-01-23 20:45:00|9.55|9.35|9.53|9.33|9.55|9.35|9.53|9.33|19
1674507000000|2023-01-23 20:50:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|35
1674507300000|2023-01-23 20:55:00|9.53|9.33|9.55|9.35|9.56|9.36|9.53|9.33|137
1674507600000|2023-01-23 21:00:00|9.56|9.36|9.55|9.35|9.56|9.36|9.53|9.33|50
1674507900000|2023-01-23 21:05:00|9.56|9.36|9.56|9.36|9.56|9.36|9.53|9.33|39
1674508200000|2023-01-23 21:10:00|9.55|9.35|9.54|9.34|9.55|9.35|9.54|9.34|18
1674508500000|2023-01-23 21:15:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|41
1674508800000|2023-01-23 21:20:00|9.56|9.36|9.56|9.36|9.56|9.36|9.54|9.34|11
1674509100000|2023-01-23 21:25:00|9.55|9.35|9.57|9.37|9.57|9.37|9.55|9.35|73
1674509400000|2023-01-23 21:30:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|78
1674509700000|2023-01-23 21:35:00|9.56|9.36|9.56|9.36|9.57|9.37|9.56|9.36|37
1674510000000|2023-01-23 21:40:00|9.57|9.37|9.57|9.37|9.57|9.37|9.55|9.35|15
1674510300000|2023-01-23 21:45:00|9.56|9.36|9.56|9.36|9.57|9.37|9.55|9.35|91
1674510600000|2023-01-23 21:50:00|9.55|9.35|9.56|9.36|9.56|9.36|9.54|9.34|26
1674510900000|2023-01-23 21:55:00|9.55|9.35|9.55|9.35|9.56|9.36|9.55|9.35|3
1674511200000|2023-01-23 22:00:00|9.54|9.34|9.54|9.34|9.54|9.34|9.54|9.34|1
1674511500000|2023-01-23 22:05:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|2
1674511800000|2023-01-23 22:10:00|9.55|9.35|9.54|9.34|9.56|9.36|9.54|9.34|14
1674512100000|2023-01-23 22:15:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|3
1674512400000|2023-01-23 22:20:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|4
1674512700000|2023-01-23 22:25:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|2
1674513000000|2023-01-23 22:30:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|7
1674513300000|2023-01-23 22:35:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|5
1674513600000|2023-01-23 22:40:00|9.52|9.32|9.5|9.3|9.53|9.33|9.5|9.3|7
1674513900000|2023-01-23 22:45:00|9.51|9.31|9.51|9.31|9.51|9.31|9.5|9.3|3
1674514200000|2023-01-23 22:50:00|9.5|9.3|9.49|9.29|9.51|9.31|9.47|9.27|16
1674514500000|2023-01-23 22:55:00|9.5|9.3|9.48|9.28|9.5|9.3|9.47|9.27|25
1674514800000|2023-01-23 23:00:00|9.49|9.29|9.5|9.3|9.5|9.3|9.48|9.28|18
1674515100000|2023-01-23 23:05:00|9.49|9.29|9.51|9.31|9.52|9.32|9.47|9.27|27
1674515400000|2023-01-23 23:10:00|9.5|9.3|9.51|9.31|9.51|9.31|9.49|9.29|54
1674515700000|2023-01-23 23:15:00|9.5|9.3|9.49|9.29|9.5|9.3|9.48|9.28|18
1674516000000|2023-01-23 23:20:00|9.5|9.3|9.51|9.31|9.51|9.31|9.48|9.28|36
1674516300000|2023-01-23 23:25:00|9.52|9.32|9.55|9.35|9.56|9.36|9.51|9.31|50
1674516600000|2023-01-23 23:30:00|9.54|9.34|9.54|9.34|9.56|9.36|9.52|9.32|77
1674516900000|2023-01-23 23:35:00|9.55|9.35|9.52|9.32|9.56|9.36|9.5|9.3|71
1674517200000|2023-01-23 23:40:00|9.53|9.33|9.56|9.36|9.56|9.36|9.52|9.32|34
1674517500000|2023-01-23 23:45:00|9.57|9.37|9.56|9.36|9.57|9.37|9.55|9.35|30
1674517800000|2023-01-23 23:50:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|22
1674518100000|2023-01-23 23:55:00|9.55|9.35|9.56|9.36|9.56|9.36|9.54|9.34|18
1674518400000|2023-01-24 00:00:00|9.55|9.35|9.55|9.35|9.58|9.38|9.53|9.33|101
1674518700000|2023-01-24 00:05:00|9.54|9.34|9.49|9.29|9.55|9.35|9.48|9.28|70
1674519000000|2023-01-24 00:10:00|9.5|9.3|9.53|9.33|9.54|9.34|9.49|9.29|52
1674519300000|2023-01-24 00:15:00|9.52|9.32|9.52|9.32|9.53|9.33|9.49|9.29|43
1674519600000|2023-01-24 00:20:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|11
1674519900000|2023-01-24 00:25:00|9.52|9.32|9.53|9.33|9.53|9.33|9.51|9.31|24
1674520200000|2023-01-24 00:30:00|9.52|9.32|9.55|9.35|9.55|9.35|9.5|9.3|30
1674520500000|2023-01-24 00:35:00|9.54|9.34|9.53|9.33|9.54|9.34|9.51|9.31|24
1674520800000|2023-01-24 00:40:00|9.52|9.32|9.5|9.3|9.52|9.32|9.49|9.29|39
1674521100000|2023-01-24 00:45:00|9.49|9.29|9.49|9.29|9.5|9.3|9.47|9.27|27
1674521400000|2023-01-24 00:50:00|9.48|9.28|9.49|9.29|9.49|9.29|9.47|9.27|16
1674521700000|2023-01-24 00:55:00|9.5|9.3|9.51|9.31|9.52|9.32|9.49|9.29|40
1674522000000|2023-01-24 01:00:00|9.5|9.3|9.51|9.31|9.52|9.32|9.5|9.3|30
1674522300000|2023-01-24 01:05:00|9.52|9.32|9.51|9.31|9.52|9.32|9.5|9.3|18
1674522600000|2023-01-24 01:10:00|9.5|9.3|9.48|9.28|9.5|9.3|9.48|9.28|9
1674522900000|2023-01-24 01:15:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|2
1674523200000|2023-01-24 01:20:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|2
1674523500000|2023-01-24 01:25:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|19
1674523800000|2023-01-24 01:30:00|9.48|9.28|9.48|9.28|9.49|9.29|9.47|9.27|15
1674524100000|2023-01-24 01:35:00|9.49|9.29|9.49|9.29|9.5|9.3|9.48|9.28|29
1674524400000|2023-01-24 01:40:00|9.5|9.3|9.47|9.27|9.5|9.3|9.47|9.27|20
1674524700000|2023-01-24 01:45:00|9.48|9.28|9.49|9.29|9.5|9.3|9.48|9.28|46
1674525000000|2023-01-24 01:50:00|9.5|9.3|9.5|9.3|9.52|9.32|9.49|9.29|27
1674525300000|2023-01-24 01:55:00|9.51|9.31|9.52|9.32|9.52|9.32|9.5|9.3|36
1674525600000|2023-01-24 02:00:00|9.51|9.31|9.52|9.32|9.53|9.33|9.51|9.31|20
1674525900000|2023-01-24 02:05:00|9.51|9.31|9.52|9.32|9.52|9.32|9.51|9.31|20
1674526200000|2023-01-24 02:10:00|9.51|9.31|9.53|9.33|9.53|9.33|9.51|9.31|15
1674526500000|2023-01-24 02:15:00|9.54|9.34|9.55|9.35|9.55|9.35|9.53|9.33|38
1674526800000|2023-01-24 02:20:00|9.56|9.36|9.56|9.36|9.56|9.36|9.53|9.33|25
1674527100000|2023-01-24 02:25:00|9.55|9.35|9.55|9.35|9.56|9.36|9.53|9.33|23
1674527400000|2023-01-24 02:30:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|11
1674527700000|2023-01-24 02:35:00|9.55|9.35|9.54|9.34|9.55|9.35|9.52|9.32|54
1674528000000|2023-01-24 02:40:00|9.53|9.33|9.55|9.35|9.55|9.35|9.52|9.32|91
1674528300000|2023-01-24 02:45:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|3
1674528600000|2023-01-24 02:50:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|7
1674529200000|2023-01-24 03:00:00|9.56|9.36|9.56|9.36|9.56|9.36|9.55|9.35|3
1674529500000|2023-01-24 03:05:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|8
1674529800000|2023-01-24 03:10:00|9.55|9.35|9.55|9.35|9.55|9.35|9.55|9.35|1
1674530100000|2023-01-24 03:15:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|28
1674530400000|2023-01-24 03:20:00|9.54|9.34|9.55|9.35|9.55|9.35|9.54|9.34|12
1674530700000|2023-01-24 03:25:00|9.54|9.34|9.56|9.36|9.56|9.36|9.54|9.34|27
1674531000000|2023-01-24 03:30:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|10
1674531300000|2023-01-24 03:35:00|9.55|9.35|9.58|9.38|9.58|9.38|9.55|9.35|14
1674531600000|2023-01-24 03:40:00|9.59|9.39|9.57|9.37|9.59|9.39|9.57|9.37|31
1674531900000|2023-01-24 03:45:00|9.58|9.38|9.59|9.39|9.6|9.4|9.57|9.37|14
1674532200000|2023-01-24 03:50:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|19
1674532500000|2023-01-24 03:55:00|9.61|9.41|9.61|9.41|9.62|9.42|9.6|9.4|15
1674532800000|2023-01-24 04:00:00|9.6|9.4|9.58|9.38|9.6|9.4|9.58|9.38|3
1674533100000|2023-01-24 04:05:00|9.59|9.39|9.6|9.4|9.6|9.4|9.59|9.39|2
1674533400000|2023-01-24 04:10:00|9.59|9.39|9.58|9.38|9.6|9.4|9.57|9.37|14
1674533700000|2023-01-24 04:15:00|9.59|9.39|9.57|9.37|9.59|9.39|9.57|9.37|9
1674534000000|2023-01-24 04:20:00|9.58|9.38|9.6|9.4|9.6|9.4|9.57|9.37|15
1674534300000|2023-01-24 04:25:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|7
1674534600000|2023-01-24 04:30:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|3
1674534900000|2023-01-24 04:35:00|9.61|9.41|9.61|9.41|9.61|9.41|9.6|9.4|27
1674535200000|2023-01-24 04:40:00|9.62|9.42|9.62|9.42|9.62|9.42|9.61|9.41|23
1674535800000|2023-01-24 04:50:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|15
1674536100000|2023-01-24 04:55:00|9.62|9.42|9.62|9.42|9.62|9.42|9.61|9.41|7
1674536400000|2023-01-24 05:00:00|9.61|9.41|9.58|9.38|9.62|9.42|9.58|9.38|44
1674536700000|2023-01-24 05:05:00|9.59|9.39|9.58|9.38|9.6|9.4|9.58|9.38|26
1674537000000|2023-01-24 05:10:00|9.59|9.39|9.58|9.38|9.59|9.39|9.57|9.37|18
1674537600000|2023-01-24 05:20:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|7
1674537900000|2023-01-24 05:25:00|9.58|9.38|9.58|9.38|9.59|9.39|9.57|9.37|15
1674538200000|2023-01-24 05:30:00|9.59|9.39|9.6|9.4|9.6|9.4|9.58|9.38|48
1674538500000|2023-01-24 05:35:00|9.61|9.41|9.63|9.43|9.63|9.43|9.61|9.41|9
1674538800000|2023-01-24 05:40:00|9.62|9.42|9.62|9.42|9.62|9.42|9.61|9.41|35
1674539100000|2023-01-24 05:45:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|27
1674539400000|2023-01-24 05:50:00|9.6|9.4|9.6|9.4|9.61|9.41|9.6|9.4|13
1674539700000|2023-01-24 05:55:00|9.61|9.41|9.62|9.42|9.62|9.42|9.6|9.4|8
1674540000000|2023-01-24 06:00:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|12
1674540300000|2023-01-24 06:05:00|9.63|9.43|9.62|9.42|9.63|9.43|9.62|9.42|36
1674540600000|2023-01-24 06:10:00|9.63|9.43|9.61|9.41|9.63|9.43|9.61|9.41|63
1674540900000|2023-01-24 06:15:00|9.62|9.42|9.62|9.42|9.62|9.42|9.62|9.42|1
1674541200000|2023-01-24 06:20:00|9.63|9.43|9.62|9.42|9.63|9.43|9.62|9.42|48
1674541500000|2023-01-24 06:25:00|9.63|9.43|9.62|9.42|9.63|9.43|9.62|9.42|8
1674541800000|2023-01-24 06:30:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|19
1674542100000|2023-01-24 06:35:00|9.6|9.4|9.62|9.42|9.62|9.42|9.6|9.4|19
1674542400000|2023-01-24 06:40:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1674542700000|2023-01-24 06:45:00|9.62|9.42|9.61|9.41|9.62|9.42|9.61|9.41|30
1674543000000|2023-01-24 06:50:00|9.63|9.43|9.62|9.42|9.64|9.44|9.62|9.42|44
1674543300000|2023-01-24 06:55:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|39
1674543600000|2023-01-24 07:00:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|38
1674543900000|2023-01-24 07:05:00|9.62|9.42|9.61|9.41|9.63|9.43|9.61|9.41|74
1674544200000|2023-01-24 07:10:00|9.62|9.42|9.62|9.42|9.62|9.42|9.61|9.41|13
1674544500000|2023-01-24 07:15:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|52
1674544800000|2023-01-24 07:20:00|9.63|9.43|9.62|9.42|9.63|9.43|9.62|9.42|84
1674545100000|2023-01-24 07:25:00|9.63|9.43|9.62|9.42|9.63|9.43|9.61|9.41|52
1674545400000|2023-01-24 07:30:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1674545700000|2023-01-24 07:35:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|13
1674546000000|2023-01-24 07:40:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|38
1674546300000|2023-01-24 07:45:00|9.61|9.41|9.63|9.43|9.63|9.43|9.61|9.41|45
1674546600000|2023-01-24 07:50:00|9.62|9.42|9.63|9.43|9.63|9.43|9.61|9.41|64
1674546900000|2023-01-24 07:55:00|9.64|9.44|9.62|9.42|9.64|9.44|9.62|9.42|33
1674547200000|2023-01-24 08:00:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|31
1674547500000|2023-01-24 08:05:00|9.62|9.42|9.62|9.42|9.63|9.43|9.61|9.41|45
1674547800000|2023-01-24 08:10:00|9.63|9.43|9.64|9.44|9.64|9.44|9.62|9.42|4
1674548100000|2023-01-24 08:15:00|9.65|9.45|9.65|9.45|9.65|9.45|9.65|9.45|1
1674548400000|2023-01-24 08:20:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|45
1674548700000|2023-01-24 08:25:00|9.65|9.45|9.64|9.44|9.65|9.45|9.64|9.44|88
1674549000000|2023-01-24 08:30:00|9.65|9.45|9.64|9.44|9.65|9.45|9.63|9.43|40
1674549300000|2023-01-24 08:35:00|9.65|9.45|9.68|9.48|9.68|9.48|9.64|9.44|8
1674549600000|2023-01-24 08:40:00|9.69|9.49|9.69|9.49|9.69|9.49|9.68|9.48|29
1674549900000|2023-01-24 08:45:00|9.7|9.5|9.69|9.49|9.7|9.5|9.68|9.48|46
1674550200000|2023-01-24 08:50:00|9.68|9.48|9.7|9.5|9.71|9.51|9.68|9.48|37
1674550500000|2023-01-24 08:55:00|9.71|9.51|9.69|9.49|9.72|9.52|9.68|9.48|55
1674550800000|2023-01-24 09:00:00|9.68|9.48|9.67|9.47|9.71|9.51|9.65|9.45|74
1674551100000|2023-01-24 09:05:00|9.66|9.46|9.67|9.47|9.68|9.48|9.66|9.46|100
1674551400000|2023-01-24 09:10:00|9.66|9.46|9.69|9.49|9.7|9.5|9.66|9.46|82
1674551700000|2023-01-24 09:15:00|9.68|9.48|9.68|9.48|9.69|9.49|9.67|9.47|117
1674552000000|2023-01-24 09:20:00|9.67|9.47|9.69|9.49|9.69|9.49|9.67|9.47|47
1674552300000|2023-01-24 09:25:00|9.7|9.5|9.69|9.49|9.7|9.5|9.68|9.48|86
1674552600000|2023-01-24 09:30:00|9.7|9.5|9.66|9.46|9.7|9.5|9.66|9.46|45
1674552900000|2023-01-24 09:35:00|9.67|9.47|9.65|9.45|9.67|9.47|9.65|9.45|89
1674553200000|2023-01-24 09:40:00|9.64|9.44|9.61|9.41|9.65|9.45|9.61|9.41|58
1674553500000|2023-01-24 09:45:00|9.62|9.42|9.63|9.43|9.63|9.43|9.61|9.41|64
1674553800000|2023-01-24 09:50:00|9.62|9.42|9.64|9.44|9.64|9.44|9.62|9.42|63
1674554100000|2023-01-24 09:55:00|9.63|9.43|9.63|9.43|9.64|9.44|9.62|9.42|47
1674554700000|2023-01-24 10:05:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|16
1674555000000|2023-01-24 10:10:00|9.62|9.42|9.61|9.41|9.62|9.42|9.61|9.41|4
1674555300000|2023-01-24 10:15:00|9.6|9.4|9.58|9.38|9.61|9.41|9.58|9.38|59
1674555600000|2023-01-24 10:20:00|9.59|9.39|9.6|9.4|9.6|9.4|9.58|9.38|10
1674555900000|2023-01-24 10:25:00|9.59|9.39|9.6|9.4|9.6|9.4|9.59|9.39|30
1674556200000|2023-01-24 10:30:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|7
1674556500000|2023-01-24 10:35:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|7
1674557100000|2023-01-24 10:45:00|9.57|9.37|9.58|9.38|9.58|9.38|9.56|9.36|6
1674557400000|2023-01-24 10:50:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|3
1674557700000|2023-01-24 10:55:00|9.56|9.36|9.57|9.37|9.58|9.38|9.56|9.36|8
1674558000000|2023-01-24 11:00:00|9.56|9.36|9.54|9.34|9.56|9.36|9.54|9.34|15
1674558300000|2023-01-24 11:05:00|9.55|9.35|9.53|9.33|9.55|9.35|9.52|9.32|13
1674558600000|2023-01-24 11:10:00|9.52|9.32|9.53|9.33|9.54|9.34|9.51|9.31|24
1674558900000|2023-01-24 11:15:00|9.52|9.32|9.52|9.32|9.54|9.34|9.52|9.32|5
1674559200000|2023-01-24 11:20:00|9.51|9.31|9.51|9.31|9.52|9.32|9.49|9.29|17
1674559500000|2023-01-24 11:25:00|9.5|9.3|9.52|9.32|9.52|9.32|9.5|9.3|5
1674559800000|2023-01-24 11:30:00|9.53|9.33|9.53|9.33|9.53|9.33|9.53|9.33|1
1674560400000|2023-01-24 11:40:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|21
1674560700000|2023-01-24 11:45:00|9.53|9.33|9.51|9.31|9.53|9.33|9.5|9.3|45
1674561000000|2023-01-24 11:50:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|11
1674561300000|2023-01-24 11:55:00|9.51|9.31|9.53|9.33|9.53|9.33|9.51|9.31|29
1674561600000|2023-01-24 12:00:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|37
1674561900000|2023-01-24 12:05:00|9.55|9.35|9.54|9.34|9.55|9.35|9.54|9.34|8
1674562200000|2023-01-24 12:10:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|8
1674562500000|2023-01-24 12:15:00|9.53|9.33|9.54|9.34|9.54|9.34|9.52|9.32|6
1674562800000|2023-01-24 12:20:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|21
1674563100000|2023-01-24 12:25:00|9.56|9.36|9.58|9.38|9.58|9.38|9.55|9.35|31
1674563400000|2023-01-24 12:30:00|9.57|9.37|9.59|9.39|9.6|9.4|9.56|9.36|89
1674563700000|2023-01-24 12:35:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|31
1674564000000|2023-01-24 12:40:00|9.59|9.39|9.61|9.41|9.61|9.41|9.58|9.38|23
1674564300000|2023-01-24 12:45:00|9.6|9.4|9.62|9.42|9.62|9.42|9.59|9.39|27
1674564600000|2023-01-24 12:50:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|13
1674564900000|2023-01-24 12:55:00|9.62|9.42|9.61|9.41|9.62|9.42|9.6|9.4|12
1674565200000|2023-01-24 13:00:00|9.6|9.4|9.59|9.39|9.61|9.41|9.59|9.39|8
1674565500000|2023-01-24 13:05:00|9.58|9.38|9.62|9.42|9.62|9.42|9.58|9.38|11
1674565800000|2023-01-24 13:10:00|9.63|9.43|9.63|9.43|9.64|9.44|9.62|9.42|15
1674566100000|2023-01-24 13:15:00|9.62|9.42|9.61|9.41|9.63|9.43|9.61|9.41|14
1674566400000|2023-01-24 13:20:00|9.6|9.4|9.61|9.41|9.63|9.43|9.6|9.4|6
1674566700000|2023-01-24 13:25:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1674567000000|2023-01-24 13:30:00|9.59|9.39|9.57|9.37|9.59|9.39|9.55|9.35|25
1674567300000|2023-01-24 13:35:00|9.56|9.36|9.52|9.32|9.57|9.37|9.52|9.32|41
1674567600000|2023-01-24 13:40:00|9.53|9.33|9.51|9.31|9.54|9.34|9.5|9.3|55
1674567900000|2023-01-24 13:45:00|9.52|9.32|9.52|9.32|9.53|9.33|9.51|9.31|41
1674568200000|2023-01-24 13:50:00|9.51|9.31|9.54|9.34|9.55|9.35|9.51|9.31|64
1674568500000|2023-01-24 13:55:00|9.53|9.33|9.52|9.32|9.54|9.34|9.52|9.32|14
1674568800000|2023-01-24 14:00:00|9.51|9.31|9.54|9.34|9.54|9.34|9.5|9.3|10
1674569100000|2023-01-24 14:05:00|9.55|9.35|9.54|9.34|9.55|9.35|9.54|9.34|20
1674569400000|2023-01-24 14:10:00|9.55|9.35|9.55|9.35|9.56|9.36|9.55|9.35|35
1674569700000|2023-01-24 14:15:00|9.54|9.34|9.52|9.32|9.54|9.34|9.51|9.31|25
1674570000000|2023-01-24 14:20:00|9.51|9.31|9.47|9.27|9.52|9.32|9.46|9.26|89
1674570300000|2023-01-24 14:25:00|9.46|9.26|9.48|9.28|9.5|9.3|9.46|9.26|41
1674570600000|2023-01-24 14:30:00|9.49|9.29|9.49|9.29|9.51|9.31|9.44|9.24|83
1674570900000|2023-01-24 14:35:00|9.48|9.28|9.48|9.28|9.5|9.3|9.47|9.27|55
1674571200000|2023-01-24 14:40:00|9.49|9.29|9.5|9.3|9.51|9.31|9.48|9.28|46
1674571500000|2023-01-24 14:45:00|9.49|9.29|9.53|9.33|9.55|9.35|9.48|9.28|107
1674571800000|2023-01-24 14:50:00|9.52|9.32|9.55|9.35|9.55|9.35|9.52|9.32|82
1674572100000|2023-01-24 14:55:00|9.54|9.34|9.51|9.31|9.55|9.35|9.51|9.31|34
1674572400000|2023-01-24 15:00:00|9.5|9.3|9.48|9.28|9.5|9.3|9.48|9.28|23
1674572700000|2023-01-24 15:05:00|9.47|9.27|9.49|9.29|9.5|9.3|9.46|9.26|51
1674573000000|2023-01-24 15:10:00|9.5|9.3|9.53|9.33|9.53|9.33|9.49|9.29|72
1674573300000|2023-01-24 15:15:00|9.54|9.34|9.52|9.32|9.55|9.35|9.51|9.31|71
1674573600000|2023-01-24 15:20:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|36
1674573900000|2023-01-24 15:25:00|9.53|9.33|9.55|9.35|9.55|9.35|9.53|9.33|29
1674574200000|2023-01-24 15:30:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|25
1674574500000|2023-01-24 15:35:00|9.53|9.33|9.52|9.32|9.54|9.34|9.52|9.32|22
1674574800000|2023-01-24 15:40:00|9.53|9.33|9.54|9.34|9.54|9.34|9.52|9.32|18
1674575100000|2023-01-24 15:45:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|3
1674575400000|2023-01-24 15:50:00|9.54|9.34|9.55|9.35|9.55|9.35|9.54|9.34|22
1674575700000|2023-01-24 15:55:00|9.56|9.36|9.56|9.36|9.56|9.36|9.55|9.35|5
1674576000000|2023-01-24 16:00:00|9.57|9.37|9.55|9.35|9.57|9.37|9.55|9.35|5
1674576300000|2023-01-24 16:05:00|9.54|9.34|9.53|9.33|9.55|9.35|9.53|9.33|8
1674576600000|2023-01-24 16:10:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|40
1674576900000|2023-01-24 16:15:00|9.54|9.34|9.54|9.34|9.54|9.34|9.54|9.34|1
1674577200000|2023-01-24 16:20:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|52
1674577800000|2023-01-24 16:30:00|9.55|9.35|9.53|9.33|9.55|9.35|9.53|9.33|17
1674578100000|2023-01-24 16:35:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|6
1674578400000|2023-01-24 16:40:00|9.52|9.32|9.52|9.32|9.53|9.33|9.52|9.32|27
1674578700000|2023-01-24 16:45:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|40
1674579000000|2023-01-24 16:50:00|9.53|9.33|9.5|9.3|9.53|9.33|9.49|9.29|32
1674579300000|2023-01-24 16:55:00|9.49|9.29|9.5|9.3|9.51|9.31|9.49|9.29|66
1674579600000|2023-01-24 17:00:00|9.49|9.29|9.46|9.26|9.5|9.3|9.45|9.25|52
1674579900000|2023-01-24 17:05:00|9.45|9.25|9.44|9.24|9.46|9.26|9.41|9.21|78
1674580200000|2023-01-24 17:10:00|9.43|9.23|9.46|9.26|9.46|9.26|9.43|9.23|80
1674580500000|2023-01-24 17:15:00|9.45|9.25|9.47|9.27|9.47|9.27|9.44|9.24|81
1674580800000|2023-01-24 17:20:00|9.48|9.28|9.47|9.27|9.48|9.28|9.46|9.26|34
1674581100000|2023-01-24 17:25:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|33
1674581400000|2023-01-24 17:30:00|9.45|9.25|9.46|9.26|9.46|9.26|9.44|9.24|16
1674581700000|2023-01-24 17:35:00|9.45|9.25|9.46|9.26|9.47|9.27|9.44|9.24|48
1674582000000|2023-01-24 17:40:00|9.47|9.27|9.44|9.24|9.47|9.27|9.44|9.24|134
1674582300000|2023-01-24 17:45:00|9.45|9.25|9.44|9.24|9.46|9.26|9.44|9.24|38
1674582600000|2023-01-24 17:50:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|39
1674582900000|2023-01-24 17:55:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|18
1674583200000|2023-01-24 18:00:00|9.44|9.24|9.42|9.22|9.45|9.25|9.42|9.22|57
1674583500000|2023-01-24 18:05:00|9.43|9.23|9.44|9.24|9.44|9.24|9.42|9.22|38
1674583800000|2023-01-24 18:10:00|9.45|9.25|9.47|9.27|9.47|9.27|9.44|9.24|55
1674584100000|2023-01-24 18:15:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|3
1674584400000|2023-01-24 18:20:00|9.47|9.27|9.48|9.28|9.48|9.28|9.46|9.26|36
1674584700000|2023-01-24 18:25:00|9.49|9.29|9.48|9.28|9.49|9.29|9.47|9.27|10
1674585000000|2023-01-24 18:30:00|9.47|9.27|9.46|9.26|9.48|9.28|9.46|9.26|28
1674585300000|2023-01-24 18:35:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|15
1674585600000|2023-01-24 18:40:00|9.48|9.28|9.47|9.27|9.48|9.28|9.46|9.26|26
1674585900000|2023-01-24 18:45:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|57
1674586200000|2023-01-24 18:50:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|15
1674586500000|2023-01-24 18:55:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|3
1674586800000|2023-01-24 19:00:00|9.47|9.27|9.45|9.25|9.47|9.27|9.45|9.25|55
1674587100000|2023-01-24 19:05:00|9.46|9.26|9.44|9.24|9.46|9.26|9.44|9.24|19
1674587400000|2023-01-24 19:10:00|9.45|9.25|9.46|9.26|9.46|9.26|9.44|9.24|36
1674587700000|2023-01-24 19:15:00|9.47|9.27|9.46|9.26|9.48|9.28|9.46|9.26|72
1674588000000|2023-01-24 19:20:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|17
1674588300000|2023-01-24 19:25:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|16
1674588600000|2023-01-24 19:30:00|9.46|9.26|9.47|9.27|9.48|9.28|9.45|9.25|38
1674588900000|2023-01-24 19:35:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|58
1674589200000|2023-01-24 19:40:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|110
1674589500000|2023-01-24 19:45:00|9.48|9.28|9.46|9.26|9.48|9.28|9.46|9.26|19
1674589800000|2023-01-24 19:50:00|9.47|9.27|9.47|9.27|9.47|9.27|9.45|9.25|25
1674590100000|2023-01-24 19:55:00|9.46|9.26|9.48|9.28|9.48|9.28|9.46|9.26|9
1674590400000|2023-01-24 20:00:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|10
1674590700000|2023-01-24 20:05:00|9.47|9.27|9.45|9.25|9.47|9.27|9.44|9.24|25
1674591000000|2023-01-24 20:10:00|9.44|9.24|9.43|9.23|9.45|9.25|9.43|9.23|16
1674591300000|2023-01-24 20:15:00|9.42|9.22|9.41|9.21|9.43|9.23|9.39|9.19|80
1674591600000|2023-01-24 20:20:00|9.42|9.22|9.39|9.19|9.42|9.22|9.39|9.19|32
1674591900000|2023-01-24 20:25:00|9.4|9.2|9.41|9.21|9.41|9.21|9.39|9.19|52
1674592200000|2023-01-24 20:30:00|9.42|9.22|9.4|9.2|9.42|9.22|9.4|9.2|31
1674592500000|2023-01-24 20:35:00|9.41|9.21|9.38|9.18|9.41|9.21|9.37|9.17|34
1674592800000|2023-01-24 20:40:00|9.37|9.17|9.37|9.17|9.39|9.19|9.36|9.16|59
1674593100000|2023-01-24 20:45:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|19
1674593400000|2023-01-24 20:50:00|9.39|9.19|9.41|9.21|9.42|9.22|9.38|9.18|83
1674593700000|2023-01-24 20:55:00|9.42|9.22|9.42|9.22|9.43|9.23|9.41|9.21|89
1674594000000|2023-01-24 21:00:00|9.41|9.21|9.45|9.25|9.45|9.25|9.41|9.21|65
1674594300000|2023-01-24 21:05:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|49
1674594600000|2023-01-24 21:10:00|9.45|9.25|9.45|9.25|9.49|9.29|9.44|9.24|66
1674594900000|2023-01-24 21:15:00|9.46|9.26|9.47|9.27|9.48|9.28|9.45|9.25|60
1674595200000|2023-01-24 21:20:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|15
1674595500000|2023-01-24 21:25:00|9.47|9.27|9.46|9.26|9.48|9.28|9.46|9.26|38
1674595800000|2023-01-24 21:30:00|9.47|9.27|9.49|9.29|9.49|9.29|9.46|9.26|31
1674596100000|2023-01-24 21:35:00|9.48|9.28|9.46|9.26|9.49|9.29|9.46|9.26|55
1674596400000|2023-01-24 21:40:00|9.47|9.27|9.46|9.26|9.47|9.27|9.45|9.25|32
1674596700000|2023-01-24 21:45:00|9.45|9.25|9.4|9.2|9.46|9.26|9.39|9.19|56
1674597000000|2023-01-24 21:50:00|9.41|9.21|9.34|9.14|9.41|9.21|9.31|9.11|102
1674597300000|2023-01-24 21:55:00|9.33|9.13|9.35|9.15|9.36|9.16|9.32|9.12|63
1674597600000|2023-01-24 22:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.32|9.12|35
1674597900000|2023-01-24 22:05:00|9.37|9.17|9.34|9.14|9.37|9.17|9.33|9.13|26
1674598200000|2023-01-24 22:10:00|9.33|9.13|9.32|9.12|9.33|9.13|9.28|9.08|32
1674598500000|2023-01-24 22:15:00|9.31|9.11|9.32|9.12|9.35|9.15|9.31|9.11|14
1674598800000|2023-01-24 22:20:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|5
1674599100000|2023-01-24 22:25:00|9.28|9.08|9.12|8.92|9.28|9.08|9.12|8.92|61
1674599400000|2023-01-24 22:30:00|9.13|8.93|9.2|9|9.21|9.01|9.12|8.92|72
1674599700000|2023-01-24 22:35:00|9.21|9.01|9.16|8.96|9.21|9.01|9.15|8.95|28
1674600000000|2023-01-24 22:40:00|9.15|8.95|9.2|9|9.2|9|9.15|8.95|20
1674600300000|2023-01-24 22:45:00|9.19|8.99|9.2|9|9.21|9.01|9.18|8.98|8
1674600600000|2023-01-24 22:50:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|7
1674600900000|2023-01-24 22:55:00|9.2|9|9.17|8.97|9.2|9|9.17|8.97|10
1674601200000|2023-01-24 23:00:00|9.16|8.96|9.16|8.96|9.2|9|9.15|8.95|29
1674601500000|2023-01-24 23:05:00|9.15|8.95|9.13|8.93|9.15|8.95|9.11|8.91|37
1674601800000|2023-01-24 23:10:00|9.12|8.92|9.14|8.94|9.15|8.95|9.11|8.91|53
1674602100000|2023-01-24 23:15:00|9.15|8.95|9.1|8.9|9.15|8.95|9.1|8.9|60
1674602400000|2023-01-24 23:20:00|9.11|8.91|9.1|8.9|9.12|8.92|9.08|8.88|74
1674602700000|2023-01-24 23:25:00|9.11|8.91|9.16|8.96|9.16|8.96|9.1|8.9|62
1674603000000|2023-01-24 23:30:00|9.15|8.95|9.13|8.93|9.16|8.96|9.13|8.93|49
1674603300000|2023-01-24 23:35:00|9.14|8.94|9.1|8.9|9.15|8.95|9.1|8.9|49
1674603600000|2023-01-24 23:40:00|9.11|8.91|9.12|8.92|9.14|8.94|9.11|8.91|38
1674603900000|2023-01-24 23:45:00|9.11|8.91|9.15|8.95|9.15|8.95|9.1|8.9|41
1674604200000|2023-01-24 23:50:00|9.14|8.94|9.15|8.95|9.15|8.95|9.12|8.92|36
1674604500000|2023-01-24 23:55:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|13
1674604800000|2023-01-25 00:00:00|9.13|8.93|9.13|8.93|9.15|8.95|9.11|8.91|47
1674605100000|2023-01-25 00:05:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|62
1674605400000|2023-01-25 00:10:00|9.1|8.9|9.11|8.91|9.13|8.93|9.09|8.89|62
1674605700000|2023-01-25 00:15:00|9.1|8.9|9.1|8.9|9.14|8.94|9.09|8.89|81
1674606000000|2023-01-25 00:20:00|9.11|8.91|9.03|8.83|9.11|8.91|9.01|8.81|107
1674606300000|2023-01-25 00:25:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|73
1674606600000|2023-01-25 00:30:00|9.03|8.83|9.07|8.87|9.07|8.87|9.01|8.81|69
1674606900000|2023-01-25 00:35:00|9.06|8.86|9.1|8.9|9.1|8.9|9.06|8.86|97
1674607200000|2023-01-25 00:40:00|9.09|8.89|9.11|8.91|9.12|8.92|9.09|8.89|27
1674607500000|2023-01-25 00:45:00|9.1|8.9|9.14|8.94|9.14|8.94|9.1|8.9|17
1674607800000|2023-01-25 00:50:00|9.13|8.93|9.12|8.92|9.14|8.94|9.11|8.91|12
1674608100000|2023-01-25 00:55:00|9.11|8.91|9.09|8.89|9.13|8.93|9.09|8.89|55
1674608400000|2023-01-25 01:00:00|9.08|8.88|9.07|8.87|9.1|8.9|9.06|8.86|80
1674608700000|2023-01-25 01:05:00|9.06|8.86|9.07|8.87|9.09|8.89|9.06|8.86|56
1674609000000|2023-01-25 01:10:00|9.06|8.86|9.05|8.85|9.07|8.87|9.02|8.82|82
1674609300000|2023-01-25 01:15:00|9.04|8.84|9.01|8.81|9.05|8.85|9.01|8.81|42
1674609600000|2023-01-25 01:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9|8.8|31
1674609900000|2023-01-25 01:25:00|9.01|8.81|9|8.8|9.03|8.83|8.98|8.78|66
1674610200000|2023-01-25 01:30:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|36
1674610500000|2023-01-25 01:35:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|54
1674610800000|2023-01-25 01:40:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|8
1674611100000|2023-01-25 01:45:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|22
1674611400000|2023-01-25 01:50:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|36
1674611700000|2023-01-25 01:55:00|9.05|8.85|9.05|8.85|9.06|8.86|9.03|8.83|47
1674612000000|2023-01-25 02:00:00|9.04|8.84|9.06|8.86|9.06|8.86|9.03|8.83|63
1674612300000|2023-01-25 02:05:00|9.07|8.87|9.09|8.89|9.1|8.9|9.06|8.86|73
1674612600000|2023-01-25 02:10:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|63
1674612900000|2023-01-25 02:15:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|32
1674613200000|2023-01-25 02:20:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|19
1674613500000|2023-01-25 02:25:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|35
1674613800000|2023-01-25 02:30:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|21
1674614100000|2023-01-25 02:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|41
1674614400000|2023-01-25 02:40:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|17
1674614700000|2023-01-25 02:45:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|14
1674615000000|2023-01-25 02:50:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|7
1674615300000|2023-01-25 02:55:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|3
1674615600000|2023-01-25 03:00:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|18
1674615900000|2023-01-25 03:05:00|9.08|8.88|9.12|8.92|9.12|8.92|9.08|8.88|51
1674616200000|2023-01-25 03:10:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|69
1674616500000|2023-01-25 03:15:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|19
1674616800000|2023-01-25 03:20:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1674617100000|2023-01-25 03:25:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|28
1674617400000|2023-01-25 03:30:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|3
1674617700000|2023-01-25 03:35:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|48
1674618000000|2023-01-25 03:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|10
1674618300000|2023-01-25 03:45:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|15
1674618600000|2023-01-25 03:50:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|13
1674618900000|2023-01-25 03:55:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|28
1674619200000|2023-01-25 04:00:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|27
1674619500000|2023-01-25 04:05:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|91
1674619800000|2023-01-25 04:10:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|42
1674620100000|2023-01-25 04:15:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|103
1674620400000|2023-01-25 04:20:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|55
1674620700000|2023-01-25 04:25:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|31
1674621000000|2023-01-25 04:30:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|34
1674621300000|2023-01-25 04:35:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|18
1674621600000|2023-01-25 04:40:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|8
1674621900000|2023-01-25 04:45:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|32
1674622200000|2023-01-25 04:50:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|52
1674622500000|2023-01-25 04:55:00|9.18|8.98|9.17|8.97|9.19|8.99|9.16|8.96|28
1674622800000|2023-01-25 05:00:00|9.16|8.96|9.18|8.98|9.18|8.98|9.16|8.96|3
1674623100000|2023-01-25 05:05:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|11
1674623400000|2023-01-25 05:10:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|52
1674623700000|2023-01-25 05:15:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|11
1674624000000|2023-01-25 05:20:00|9.17|8.97|9.17|8.97|9.17|8.97|9.17|8.97|1
1674624300000|2023-01-25 05:25:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|34
1674624600000|2023-01-25 05:30:00|9.2|9|9.2|9|9.21|9.01|9.2|9|13
1674625200000|2023-01-25 05:40:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1674625500000|2023-01-25 05:45:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|33
1674625800000|2023-01-25 05:50:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|26
1674626100000|2023-01-25 05:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|4
1674626400000|2023-01-25 06:00:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|51
1674626700000|2023-01-25 06:05:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|60
1674627000000|2023-01-25 06:10:00|9.21|9.01|9.21|9.01|9.21|9.01|9.19|8.99|95
1674627300000|2023-01-25 06:15:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|8
1674627600000|2023-01-25 06:20:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|53
1674627900000|2023-01-25 06:25:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|38
1674628200000|2023-01-25 06:30:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|26
1674628500000|2023-01-25 06:35:00|9.23|9.03|9.26|9.06|9.26|9.06|9.23|9.03|32
1674628800000|2023-01-25 06:40:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|2
1674629100000|2023-01-25 06:45:00|9.27|9.07|9.27|9.07|9.27|9.07|9.25|9.05|33
1674629400000|2023-01-25 06:50:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|21
1674629700000|2023-01-25 06:55:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|36
1674630000000|2023-01-25 07:00:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|41
1674630300000|2023-01-25 07:05:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|19
1674630600000|2023-01-25 07:10:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|90
1674630900000|2023-01-25 07:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|50
1674631200000|2023-01-25 07:20:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|64
1674631500000|2023-01-25 07:25:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|36
1674631800000|2023-01-25 07:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|57
1674632100000|2023-01-25 07:35:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|14
1674632400000|2023-01-25 07:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|62
1674632700000|2023-01-25 07:45:00|9.3|9.1|9.28|9.08|9.3|9.1|9.28|9.08|91
1674633000000|2023-01-25 07:50:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|52
1674633300000|2023-01-25 07:55:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|66
1674633600000|2023-01-25 08:00:00|9.29|9.09|9.31|9.11|9.31|9.11|9.28|9.08|67
1674633900000|2023-01-25 08:05:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|25
1674634200000|2023-01-25 08:10:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|29
1674634500000|2023-01-25 08:15:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|22
1674634800000|2023-01-25 08:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|47
1674635100000|2023-01-25 08:25:00|9.25|9.05|9.25|9.05|9.27|9.07|9.25|9.05|35
1674635400000|2023-01-25 08:30:00|9.26|9.06|9.28|9.08|9.28|9.08|9.25|9.05|67
1674635700000|2023-01-25 08:35:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|40
1674636000000|2023-01-25 08:40:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|76
1674636300000|2023-01-25 08:45:00|9.29|9.09|9.27|9.07|9.29|9.09|9.26|9.06|57
1674636600000|2023-01-25 08:50:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|59
1674636900000|2023-01-25 08:55:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|23
1674637200000|2023-01-25 09:00:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|64
1674637500000|2023-01-25 09:05:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|18
1674637800000|2023-01-25 09:10:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|2
1674638100000|2023-01-25 09:15:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|32
1674638400000|2023-01-25 09:20:00|9.2|9|9.2|9|9.2|9|9.18|8.98|17
1674638700000|2023-01-25 09:25:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|42
1674639000000|2023-01-25 09:30:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|28
1674639300000|2023-01-25 09:35:00|9.21|9.01|9.23|9.03|9.24|9.04|9.21|9.01|47
1674639600000|2023-01-25 09:40:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|37
1674639900000|2023-01-25 09:45:00|9.23|9.03|9.21|9.01|9.23|9.03|9.2|9|29
1674640200000|2023-01-25 09:50:00|9.2|9|9.19|8.99|9.2|9|9.18|8.98|10
1674640500000|2023-01-25 09:55:00|9.18|8.98|9.18|8.98|9.2|9|9.18|8.98|29
1674640800000|2023-01-25 10:00:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|11
1674641100000|2023-01-25 10:05:00|9.18|8.98|9.17|8.97|9.18|8.98|9.15|8.95|38
1674641400000|2023-01-25 10:10:00|9.18|8.98|9.15|8.95|9.18|8.98|9.15|8.95|28
1674641700000|2023-01-25 10:15:00|9.14|8.94|9.15|8.95|9.15|8.95|9.11|8.91|40
1674642000000|2023-01-25 10:20:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|25
1674642300000|2023-01-25 10:25:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|26
1674642600000|2023-01-25 10:30:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|22
1674642900000|2023-01-25 10:35:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|25
1674643200000|2023-01-25 10:40:00|9.14|8.94|9.12|8.92|9.15|8.95|9.12|8.92|23
1674643500000|2023-01-25 10:45:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|32
1674643800000|2023-01-25 10:50:00|9.13|8.93|9.16|8.96|9.16|8.96|9.13|8.93|40
1674644100000|2023-01-25 10:55:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|31
1674644400000|2023-01-25 11:00:00|9.16|8.96|9.14|8.94|9.16|8.96|9.14|8.94|17
1674644700000|2023-01-25 11:05:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|51
1674645000000|2023-01-25 11:10:00|9.14|8.94|9.15|8.95|9.16|8.96|9.14|8.94|66
1674645300000|2023-01-25 11:15:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|73
1674645600000|2023-01-25 11:20:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|75
1674645900000|2023-01-25 11:25:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|30
1674646200000|2023-01-25 11:30:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|27
1674646500000|2023-01-25 11:35:00|9.13|8.93|9.11|8.91|9.14|8.94|9.11|8.91|75
1674646800000|2023-01-25 11:40:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|57
1674647100000|2023-01-25 11:45:00|9.09|8.89|9.12|8.92|9.12|8.92|9.09|8.89|22
1674647400000|2023-01-25 11:50:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|21
1674647700000|2023-01-25 11:55:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|44
1674648000000|2023-01-25 12:00:00|9.12|8.92|9.16|8.96|9.16|8.96|9.11|8.91|43
1674648300000|2023-01-25 12:05:00|9.17|8.97|9.18|8.98|9.18|8.98|9.15|8.95|36
1674648600000|2023-01-25 12:10:00|9.17|8.97|9.2|9|9.21|9.01|9.17|8.97|60
1674648900000|2023-01-25 12:15:00|9.21|9.01|9.2|9|9.21|9.01|9.17|8.97|66
1674649200000|2023-01-25 12:20:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|48
1674649500000|2023-01-25 12:25:00|9.17|8.97|9.17|8.97|9.19|8.99|9.16|8.96|29
1674649800000|2023-01-25 12:30:00|9.16|8.96|9.18|8.98|9.19|8.99|9.15|8.95|31
1674650100000|2023-01-25 12:35:00|9.19|8.99|9.2|9|9.21|9.01|9.18|8.98|64
1674650400000|2023-01-25 12:40:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|120
1674650700000|2023-01-25 12:45:00|9.21|9.01|9.18|8.98|9.21|9.01|9.18|8.98|132
1674651000000|2023-01-25 12:50:00|9.19|8.99|9.17|8.97|9.19|8.99|9.17|8.97|63
1674651300000|2023-01-25 12:55:00|9.18|8.98|9.2|9|9.2|9|9.17|8.97|39
1674651600000|2023-01-25 13:00:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|169
1674651900000|2023-01-25 13:05:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|98
1674652200000|2023-01-25 13:10:00|9.22|9.02|9.18|8.98|9.22|9.02|9.18|8.98|55
1674652500000|2023-01-25 13:15:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|26
1674652800000|2023-01-25 13:20:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|20
1674653100000|2023-01-25 13:25:00|9.19|8.99|9.2|9|9.21|9.01|9.17|8.97|82
1674653400000|2023-01-25 13:30:00|9.21|9.01|9.2|9|9.22|9.02|9.19|8.99|46
1674653700000|2023-01-25 13:35:00|9.19|8.99|9.17|8.97|9.2|9|9.15|8.95|45
1674654000000|2023-01-25 13:40:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|57
1674654300000|2023-01-25 13:45:00|9.15|8.95|9.16|8.96|9.16|8.96|9.14|8.94|76
1674654600000|2023-01-25 13:50:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|57
1674654900000|2023-01-25 13:55:00|9.16|8.96|9.15|8.95|9.16|8.96|9.14|8.94|94
1674655200000|2023-01-25 14:00:00|9.14|8.94|9.14|8.94|9.17|8.97|9.14|8.94|65
1674655500000|2023-01-25 14:05:00|9.13|8.93|9.15|8.95|9.16|8.96|9.13|8.93|51
1674655800000|2023-01-25 14:10:00|9.14|8.94|9.17|8.97|9.17|8.97|9.14|8.94|36
1674656100000|2023-01-25 14:15:00|9.18|8.98|9.18|8.98|9.2|9|9.17|8.97|67
1674656400000|2023-01-25 14:20:00|9.19|8.99|9.18|8.98|9.19|8.99|9.16|8.96|70
1674656700000|2023-01-25 14:25:00|9.17|8.97|9.13|8.93|9.18|8.98|9.13|8.93|97
1674657000000|2023-01-25 14:30:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|154
1674657300000|2023-01-25 14:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.09|8.89|109
1674657600000|2023-01-25 14:40:00|9.11|8.91|9.13|8.93|9.15|8.95|9.11|8.91|55
1674657900000|2023-01-25 14:45:00|9.12|8.92|9.16|8.96|9.17|8.97|9.12|8.92|61
1674658200000|2023-01-25 14:50:00|9.17|8.97|9.12|8.92|9.17|8.97|9.12|8.92|106
1674658500000|2023-01-25 14:55:00|9.13|8.93|9.1|8.9|9.14|8.94|9.09|8.89|80
1674658800000|2023-01-25 15:00:00|9.11|8.91|9.11|8.91|9.12|8.92|9.09|8.89|89
1674659100000|2023-01-25 15:05:00|9.12|8.92|9.15|8.95|9.16|8.96|9.11|8.91|114
1674659400000|2023-01-25 15:10:00|9.14|8.94|9.11|8.91|9.15|8.95|9.11|8.91|50
1674659700000|2023-01-25 15:15:00|9.12|8.92|9.13|8.93|9.14|8.94|9.1|8.9|112
1674660000000|2023-01-25 15:20:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|74
1674660300000|2023-01-25 15:25:00|9.12|8.92|9.14|8.94|9.15|8.95|9.11|8.91|109
1674660600000|2023-01-25 15:30:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|106
1674660900000|2023-01-25 15:35:00|9.15|8.95|9.11|8.91|9.15|8.95|9.11|8.91|111
1674661200000|2023-01-25 15:40:00|9.12|8.92|9.14|8.94|9.14|8.94|9.11|8.91|125
1674661500000|2023-01-25 15:45:00|9.13|8.93|9.15|8.95|9.15|8.95|9.13|8.93|23
1674661800000|2023-01-25 15:50:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|45
1674662100000|2023-01-25 15:55:00|9.13|8.93|9.14|8.94|9.16|8.96|9.13|8.93|82
1674662400000|2023-01-25 16:00:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|63
1674662700000|2023-01-25 16:05:00|9.14|8.94|9.13|8.93|9.15|8.95|9.11|8.91|78
1674663000000|2023-01-25 16:10:00|9.14|8.94|9.16|8.96|9.17|8.97|9.14|8.94|85
1674663300000|2023-01-25 16:15:00|9.15|8.95|9.18|8.98|9.18|8.98|9.15|8.95|48
1674663600000|2023-01-25 16:20:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|104
1674663900000|2023-01-25 16:25:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|108
1674664200000|2023-01-25 16:30:00|9.17|8.97|9.17|8.97|9.18|8.98|9.15|8.95|83
1674664500000|2023-01-25 16:35:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|51
1674664800000|2023-01-25 16:40:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|56
1674665100000|2023-01-25 16:45:00|9.17|8.97|9.15|8.95|9.17|8.97|9.14|8.94|87
1674665400000|2023-01-25 16:50:00|9.14|8.94|9.16|8.96|9.17|8.97|9.14|8.94|71
1674665700000|2023-01-25 16:55:00|9.17|8.97|9.15|8.95|9.18|8.98|9.15|8.95|47
1674666000000|2023-01-25 17:00:00|9.16|8.96|9.15|8.95|9.17|8.97|9.15|8.95|78
1674666300000|2023-01-25 17:05:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|141
1674666600000|2023-01-25 17:10:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|85
1674666900000|2023-01-25 17:15:00|9.16|8.96|9.15|8.95|9.16|8.96|9.14|8.94|26
1674667200000|2023-01-25 17:20:00|9.14|8.94|9.14|8.94|9.15|8.95|9.12|8.92|25
1674667500000|2023-01-25 17:25:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|46
1674667800000|2023-01-25 17:30:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|30
1674668100000|2023-01-25 17:35:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|15
1674668400000|2023-01-25 17:40:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|11
1674668700000|2023-01-25 17:45:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|38
1674669000000|2023-01-25 17:50:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|7
1674669300000|2023-01-25 17:55:00|9.14|8.94|9.15|8.95|9.16|8.96|9.14|8.94|30
1674669600000|2023-01-25 18:00:00|9.16|8.96|9.16|8.96|9.17|8.97|9.14|8.94|81
1674669900000|2023-01-25 18:05:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|21
1674670200000|2023-01-25 18:10:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|22
1674670500000|2023-01-25 18:15:00|9.16|8.96|9.17|8.97|9.17|8.97|9.15|8.95|60
1674670800000|2023-01-25 18:20:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|70
1674671100000|2023-01-25 18:25:00|9.16|8.96|9.15|8.95|9.17|8.97|9.14|8.94|64
1674671400000|2023-01-25 18:30:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|38
1674671700000|2023-01-25 18:35:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|11
1674672000000|2023-01-25 18:40:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|9
1674672300000|2023-01-25 18:45:00|9.18|8.98|9.18|8.98|9.19|8.99|9.16|8.96|59
1674672600000|2023-01-25 18:50:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|45
1674672900000|2023-01-25 18:55:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|6
1674673200000|2023-01-25 19:00:00|9.2|9|9.19|8.99|9.2|9|9.18|8.98|12
1674673500000|2023-01-25 19:05:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|22
1674673800000|2023-01-25 19:10:00|9.18|8.98|9.19|8.99|9.21|9.01|9.18|8.98|68
1674674100000|2023-01-25 19:15:00|9.2|9|9.2|9|9.2|9|9.19|8.99|25
1674674400000|2023-01-25 19:20:00|9.19|8.99|9.2|9|9.2|9|9.18|8.98|52
1674674700000|2023-01-25 19:25:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|52
1674675000000|2023-01-25 19:30:00|9.19|8.99|9.18|8.98|9.2|9|9.17|8.97|126
1674675300000|2023-01-25 19:35:00|9.17|8.97|9.2|9|9.2|9|9.17|8.97|10
1674675600000|2023-01-25 19:40:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|29
1674675900000|2023-01-25 19:45:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|20
1674676200000|2023-01-25 19:50:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|61
1674676500000|2023-01-25 19:55:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|149
1674676800000|2023-01-25 20:00:00|9.24|9.04|9.25|9.05|9.25|9.05|9.22|9.02|94
1674677100000|2023-01-25 20:05:00|9.24|9.04|9.26|9.06|9.27|9.07|9.24|9.04|93
1674677400000|2023-01-25 20:10:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|88
1674677700000|2023-01-25 20:15:00|9.25|9.05|9.24|9.04|9.26|9.06|9.22|9.02|120
1674678000000|2023-01-25 20:20:00|9.23|9.03|9.25|9.05|9.25|9.05|9.22|9.02|67
1674678300000|2023-01-25 20:25:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|87
1674678600000|2023-01-25 20:30:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|92
1674678900000|2023-01-25 20:35:00|9.25|9.05|9.26|9.06|9.27|9.07|9.24|9.04|92
1674679200000|2023-01-25 20:40:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|63
1674679500000|2023-01-25 20:45:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|36
1674679800000|2023-01-25 20:50:00|9.28|9.08|9.28|9.08|9.28|9.08|9.26|9.06|73
1674680100000|2023-01-25 20:55:00|9.29|9.09|9.29|9.09|9.29|9.09|9.27|9.07|81
1674680400000|2023-01-25 21:00:00|9.3|9.1|9.3|9.1|9.32|9.12|9.29|9.09|125
1674680700000|2023-01-25 21:05:00|9.31|9.11|9.32|9.12|9.33|9.13|9.24|9.04|176
1674681000000|2023-01-25 21:10:00|9.33|9.13|9.29|9.09|9.33|9.13|9.28|9.08|187
1674681300000|2023-01-25 21:15:00|9.3|9.1|9.29|9.09|9.31|9.11|9.27|9.07|136
1674681600000|2023-01-25 21:20:00|9.28|9.08|9.31|9.11|9.31|9.11|9.28|9.08|130
1674681900000|2023-01-25 21:25:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|123
1674682200000|2023-01-25 21:30:00|9.31|9.11|9.31|9.11|9.33|9.13|9.3|9.1|181
1674682500000|2023-01-25 21:35:00|9.32|9.12|9.36|9.16|9.37|9.17|9.31|9.11|225
1674682800000|2023-01-25 21:40:00|9.37|9.17|9.38|9.18|9.39|9.19|9.36|9.16|164
1674683100000|2023-01-25 21:45:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|59
1674683400000|2023-01-25 21:50:00|9.4|9.2|9.41|9.21|9.42|9.22|9.38|9.18|140
1674683700000|2023-01-25 21:55:00|9.42|9.22|9.44|9.24|9.45|9.25|9.4|9.2|79
1674684000000|2023-01-25 22:00:00|9.45|9.25|9.49|9.29|9.49|9.29|9.44|9.24|47
1674684300000|2023-01-25 22:05:00|9.5|9.3|9.44|9.24|9.5|9.3|9.44|9.24|51
1674684600000|2023-01-25 22:10:00|9.43|9.23|9.42|9.22|9.45|9.25|9.38|9.18|66
1674684900000|2023-01-25 22:15:00|9.43|9.23|9.42|9.22|9.44|9.24|9.4|9.2|20
1674685200000|2023-01-25 22:20:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|2
1674685500000|2023-01-25 22:25:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|17
1674685800000|2023-01-25 22:30:00|9.42|9.22|9.41|9.21|9.44|9.24|9.41|9.21|36
1674686100000|2023-01-25 22:35:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|17
1674686400000|2023-01-25 22:40:00|9.43|9.23|9.41|9.21|9.43|9.23|9.41|9.21|15
1674686700000|2023-01-25 22:45:00|9.4|9.2|9.34|9.14|9.41|9.21|9.31|9.11|51
1674687000000|2023-01-25 22:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.29|9.09|49
1674687300000|2023-01-25 22:55:00|9.32|9.12|9.28|9.08|9.33|9.13|9.25|9.05|81
1674687600000|2023-01-25 23:00:00|9.27|9.07|9.31|9.11|9.33|9.13|9.26|9.06|81
1674687900000|2023-01-25 23:05:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|28
1674688200000|2023-01-25 23:10:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|11
1674688500000|2023-01-25 23:15:00|9.33|9.13|9.32|9.12|9.33|9.13|9.29|9.09|24
1674688800000|2023-01-25 23:20:00|9.31|9.11|9.34|9.14|9.34|9.14|9.31|9.11|120
1674689100000|2023-01-25 23:25:00|9.33|9.13|9.34|9.14|9.36|9.16|9.33|9.13|64
1674689400000|2023-01-25 23:30:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|67
1674689700000|2023-01-25 23:35:00|9.36|9.16|9.35|9.15|9.37|9.17|9.34|9.14|164
1674690000000|2023-01-25 23:40:00|9.36|9.16|9.37|9.17|9.38|9.18|9.35|9.15|122
1674690300000|2023-01-25 23:45:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|103
1674690600000|2023-01-25 23:50:00|9.35|9.15|9.35|9.15|9.37|9.17|9.35|9.15|11
1674690900000|2023-01-25 23:55:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|97
1674691200000|2023-01-26 00:00:00|9.35|9.15|9.39|9.19|9.39|9.19|9.35|9.15|35
1674691500000|2023-01-26 00:05:00|9.38|9.18|9.36|9.16|9.39|9.19|9.35|9.15|93
1674691800000|2023-01-26 00:10:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|53
1674692100000|2023-01-26 00:15:00|9.36|9.16|9.36|9.16|9.38|9.18|9.35|9.15|31
1674692400000|2023-01-26 00:20:00|9.35|9.15|9.34|9.14|9.36|9.16|9.33|9.13|58
1674692700000|2023-01-26 00:25:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|61
1674693000000|2023-01-26 00:30:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|55
1674693300000|2023-01-26 00:35:00|9.35|9.15|9.37|9.17|9.38|9.18|9.35|9.15|83
1674693600000|2023-01-26 00:40:00|9.38|9.18|9.39|9.19|9.4|9.2|9.37|9.17|76
1674693900000|2023-01-26 00:45:00|9.38|9.18|9.4|9.2|9.41|9.21|9.38|9.18|99
1674694200000|2023-01-26 00:50:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|18
1674694500000|2023-01-26 00:55:00|9.41|9.21|9.4|9.2|9.41|9.21|9.39|9.19|16
1674694800000|2023-01-26 01:00:00|9.41|9.21|9.39|9.19|9.41|9.21|9.38|9.18|15
1674695100000|2023-01-26 01:05:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|37
1674695400000|2023-01-26 01:10:00|9.39|9.19|9.38|9.18|9.4|9.2|9.37|9.17|76
1674695700000|2023-01-26 01:15:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|60
1674696000000|2023-01-26 01:20:00|9.37|9.17|9.37|9.17|9.38|9.18|9.35|9.15|75
1674696300000|2023-01-26 01:25:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|76
1674696600000|2023-01-26 01:30:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|18
1674696900000|2023-01-26 01:35:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|29
1674697200000|2023-01-26 01:40:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|26
1674697500000|2023-01-26 01:45:00|9.35|9.15|9.34|9.14|9.36|9.16|9.33|9.13|32
1674697800000|2023-01-26 01:50:00|9.35|9.15|9.32|9.12|9.35|9.15|9.32|9.12|36
1674698100000|2023-01-26 01:55:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|47
1674698400000|2023-01-26 02:00:00|9.3|9.1|9.33|9.13|9.33|9.13|9.3|9.1|46
1674698700000|2023-01-26 02:05:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|16
1674699000000|2023-01-26 02:10:00|9.32|9.12|9.33|9.13|9.34|9.14|9.31|9.11|54
1674699300000|2023-01-26 02:15:00|9.34|9.14|9.33|9.13|9.34|9.14|9.32|9.12|82
1674699600000|2023-01-26 02:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|27
1674699900000|2023-01-26 02:25:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|88
1674700200000|2023-01-26 02:30:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|132
1674700500000|2023-01-26 02:35:00|9.29|9.09|9.29|9.09|9.31|9.11|9.29|9.09|45
1674700800000|2023-01-26 02:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|70
1674701100000|2023-01-26 02:45:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|7
1674701400000|2023-01-26 02:50:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|30
1674701700000|2023-01-26 02:55:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|8
1674702000000|2023-01-26 03:00:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|15
1674702300000|2023-01-26 03:05:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|38
1674702600000|2023-01-26 03:10:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|9
1674702900000|2023-01-26 03:15:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|47
1674703200000|2023-01-26 03:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|15
1674703500000|2023-01-26 03:25:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|21
1674703800000|2023-01-26 03:30:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|12
1674704400000|2023-01-26 03:40:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|17
1674704700000|2023-01-26 03:45:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|6
1674705000000|2023-01-26 03:50:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|7
1674705300000|2023-01-26 03:55:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|17
1674705600000|2023-01-26 04:00:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|36
1674705900000|2023-01-26 04:05:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|45
1674706200000|2023-01-26 04:10:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|10
1674706500000|2023-01-26 04:15:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|8
1674706800000|2023-01-26 04:20:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|22
1674707100000|2023-01-26 04:25:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|47
1674707400000|2023-01-26 04:30:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|16
1674707700000|2023-01-26 04:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|18
1674708000000|2023-01-26 04:40:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|7
1674708300000|2023-01-26 04:45:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|92
1674708600000|2023-01-26 04:50:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|22
1674708900000|2023-01-26 04:55:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|31
1674709200000|2023-01-26 05:00:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|11
1674709500000|2023-01-26 05:05:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|48
1674709800000|2023-01-26 05:10:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|43
1674710100000|2023-01-26 05:15:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|51
1674710400000|2023-01-26 05:20:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|30
1674710700000|2023-01-26 05:25:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|47
1674711000000|2023-01-26 05:30:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|83
1674711300000|2023-01-26 05:35:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|24
1674711600000|2023-01-26 05:40:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|20
1674711900000|2023-01-26 05:45:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|10
1674712200000|2023-01-26 05:50:00|9.38|9.18|9.38|9.18|9.38|9.18|9.36|9.16|33
1674712500000|2023-01-26 05:55:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|50
1674712800000|2023-01-26 06:00:00|9.37|9.17|9.37|9.17|9.39|9.19|9.36|9.16|75
1674713100000|2023-01-26 06:05:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|33
1674713400000|2023-01-26 06:10:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|27
1674713700000|2023-01-26 06:15:00|9.38|9.18|9.33|9.13|9.38|9.18|9.33|9.13|44
1674714000000|2023-01-26 06:20:00|9.34|9.14|9.31|9.11|9.34|9.14|9.28|9.08|76
1674714300000|2023-01-26 06:25:00|9.3|9.1|9.27|9.07|9.31|9.11|9.26|9.06|40
1674714600000|2023-01-26 06:30:00|9.26|9.06|9.29|9.09|9.3|9.1|9.26|9.06|72
1674714900000|2023-01-26 06:35:00|9.3|9.1|9.31|9.11|9.32|9.12|9.29|9.09|20
1674715200000|2023-01-26 06:40:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|44
1674715500000|2023-01-26 06:45:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|50
1674715800000|2023-01-26 06:50:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|22
1674716100000|2023-01-26 06:55:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|99
1674716400000|2023-01-26 07:00:00|9.33|9.13|9.32|9.12|9.34|9.14|9.31|9.11|38
1674716700000|2023-01-26 07:05:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|19
1674717000000|2023-01-26 07:10:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|16
1674717300000|2023-01-26 07:15:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|55
1674717600000|2023-01-26 07:20:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|17
1674717900000|2023-01-26 07:25:00|9.28|9.08|9.31|9.11|9.31|9.11|9.28|9.08|50
1674718200000|2023-01-26 07:30:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|36
1674718500000|2023-01-26 07:35:00|9.3|9.1|9.28|9.08|9.31|9.11|9.28|9.08|33
1674718800000|2023-01-26 07:40:00|9.29|9.09|9.29|9.09|9.3|9.1|9.27|9.07|37
1674719100000|2023-01-26 07:45:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|35
1674719400000|2023-01-26 07:50:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|77
1674719700000|2023-01-26 07:55:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|28
1674720000000|2023-01-26 08:00:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|28
1674720300000|2023-01-26 08:05:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|23
1674720600000|2023-01-26 08:10:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|17
1674720900000|2023-01-26 08:15:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|86
1674721200000|2023-01-26 08:20:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|51
1674721500000|2023-01-26 08:25:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|33
1674721800000|2023-01-26 08:30:00|9.26|9.06|9.27|9.07|9.28|9.08|9.25|9.05|30
1674722100000|2023-01-26 08:35:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|23
1674722400000|2023-01-26 08:40:00|9.27|9.07|9.28|9.08|9.29|9.09|9.26|9.06|38
1674722700000|2023-01-26 08:45:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|75
1674723000000|2023-01-26 08:50:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|11
1674723300000|2023-01-26 08:55:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|27
1674723600000|2023-01-26 09:00:00|9.28|9.08|9.28|9.08|9.28|9.08|9.26|9.06|13
1674723900000|2023-01-26 09:05:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|73
1674724200000|2023-01-26 09:10:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|45
1674724500000|2023-01-26 09:15:00|9.29|9.09|9.26|9.06|9.29|9.09|9.26|9.06|8
1674724800000|2023-01-26 09:20:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|8
1674725100000|2023-01-26 09:25:00|9.25|9.05|9.21|9.01|9.26|9.06|9.19|8.99|77
1674725400000|2023-01-26 09:30:00|9.2|9|9.19|8.99|9.21|9.01|9.18|8.98|20
1674725700000|2023-01-26 09:35:00|9.18|8.98|9.22|9.02|9.22|9.02|9.18|8.98|15
1674726000000|2023-01-26 09:40:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|14
1674726300000|2023-01-26 09:45:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|8
1674726600000|2023-01-26 09:50:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|34
1674726900000|2023-01-26 09:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|62
1674727500000|2023-01-26 10:05:00|9.23|9.03|9.23|9.03|9.25|9.05|9.23|9.03|41
1674727800000|2023-01-26 10:10:00|9.24|9.04|9.21|9.01|9.24|9.04|9.2|9|60
1674728100000|2023-01-26 10:15:00|9.2|9|9.22|9.02|9.23|9.03|9.19|8.99|29
1674728400000|2023-01-26 10:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|5
1674728700000|2023-01-26 10:25:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|13
1674729000000|2023-01-26 10:30:00|9.25|9.05|9.24|9.04|9.25|9.05|9.22|9.02|48
1674729300000|2023-01-26 10:35:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|95
1674729600000|2023-01-26 10:40:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|96
1674729900000|2023-01-26 10:45:00|9.22|9.02|9.2|9|9.23|9.03|9.18|8.98|39
1674730200000|2023-01-26 10:50:00|9.19|8.99|9.21|9.01|9.22|9.02|9.19|8.99|13
1674730500000|2023-01-26 10:55:00|9.22|9.02|9.24|9.04|9.24|9.04|9.21|9.01|45
1674730800000|2023-01-26 11:00:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|43
1674731100000|2023-01-26 11:05:00|9.22|9.02|9.22|9.02|9.22|9.02|9.2|9|7
1674731400000|2023-01-26 11:10:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|33
1674731700000|2023-01-26 11:15:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|4
1674732000000|2023-01-26 11:20:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|20
1674732300000|2023-01-26 11:25:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|47
1674732600000|2023-01-26 11:30:00|9.23|9.03|9.25|9.05|9.26|9.06|9.23|9.03|51
1674732900000|2023-01-26 11:35:00|9.26|9.06|9.23|9.03|9.26|9.06|9.22|9.02|16
1674733200000|2023-01-26 11:40:00|9.24|9.04|9.26|9.06|9.26|9.06|9.23|9.03|81
1674733500000|2023-01-26 11:45:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|17
1674733800000|2023-01-26 11:50:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|29
1674734100000|2023-01-26 11:55:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|17
1674734400000|2023-01-26 12:00:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|34
1674734700000|2023-01-26 12:05:00|9.22|9.02|9.23|9.03|9.25|9.05|9.22|9.02|12
1674735000000|2023-01-26 12:10:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|33
1674735300000|2023-01-26 12:15:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|53
1674735600000|2023-01-26 12:20:00|9.22|9.02|9.26|9.06|9.26|9.06|9.21|9.01|13
1674735900000|2023-01-26 12:25:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|49
1674736200000|2023-01-26 12:30:00|9.26|9.06|9.27|9.07|9.28|9.08|9.25|9.05|60
1674736500000|2023-01-26 12:35:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|61
1674736800000|2023-01-26 12:40:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|8
1674737100000|2023-01-26 12:45:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|52
1674737400000|2023-01-26 12:50:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|10
1674737700000|2023-01-26 12:55:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|22
1674738000000|2023-01-26 13:00:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|79
1674738300000|2023-01-26 13:05:00|9.26|9.06|9.27|9.07|9.28|9.08|9.26|9.06|64
1674738600000|2023-01-26 13:10:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|25
1674738900000|2023-01-26 13:15:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|33
1674739200000|2023-01-26 13:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|23
1674739500000|2023-01-26 13:25:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|52
1674739800000|2023-01-26 13:30:00|9.25|9.05|9.25|9.05|9.26|9.06|9.16|8.96|85
1674740100000|2023-01-26 13:35:00|9.26|9.06|9.27|9.07|9.28|9.08|9.24|9.04|34
1674740400000|2023-01-26 13:40:00|9.26|9.06|9.24|9.04|9.28|9.08|9.24|9.04|45
1674740700000|2023-01-26 13:45:00|9.23|9.03|9.26|9.06|9.27|9.07|9.23|9.03|46
1674741000000|2023-01-26 13:50:00|9.25|9.05|9.27|9.07|9.28|9.08|9.25|9.05|95
1674741300000|2023-01-26 13:55:00|9.26|9.06|9.3|9.1|9.3|9.1|9.26|9.06|61
1674741600000|2023-01-26 14:00:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|87
1674741900000|2023-01-26 14:05:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|50
1674742200000|2023-01-26 14:10:00|9.3|9.1|9.3|9.1|9.32|9.12|9.29|9.09|61
1674742500000|2023-01-26 14:15:00|9.31|9.11|9.29|9.09|9.31|9.11|9.28|9.08|65
1674742800000|2023-01-26 14:20:00|9.28|9.08|9.28|9.08|9.3|9.1|9.27|9.07|45
1674743100000|2023-01-26 14:25:00|9.29|9.09|9.3|9.1|9.32|9.12|9.28|9.08|110
1674743400000|2023-01-26 14:30:00|9.31|9.11|9.32|9.12|9.34|9.14|9.3|9.1|150
1674743700000|2023-01-26 14:35:00|9.33|9.13|9.33|9.13|9.33|9.13|9.29|9.09|87
1674744000000|2023-01-26 14:40:00|9.34|9.14|9.26|9.06|9.34|9.14|9.25|9.05|73
1674744300000|2023-01-26 14:45:00|9.27|9.07|9.25|9.05|9.29|9.09|9.24|9.04|97
1674744600000|2023-01-26 14:50:00|9.24|9.04|9.24|9.04|9.27|9.07|9.22|9.02|83
1674744900000|2023-01-26 14:55:00|9.25|9.05|9.26|9.06|9.26|9.06|9.23|9.03|94
1674745200000|2023-01-26 15:00:00|9.25|9.05|9.28|9.08|9.28|9.08|9.25|9.05|56
1674745500000|2023-01-26 15:05:00|9.29|9.09|9.28|9.08|9.29|9.09|9.27|9.07|134
1674745800000|2023-01-26 15:10:00|9.29|9.09|9.27|9.07|9.29|9.09|9.26|9.06|89
1674746100000|2023-01-26 15:15:00|9.26|9.06|9.31|9.11|9.31|9.11|9.26|9.06|22
1674746400000|2023-01-26 15:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.28|9.08|110
1674746700000|2023-01-26 15:25:00|9.3|9.1|9.29|9.09|9.31|9.11|9.28|9.08|44
1674747000000|2023-01-26 15:30:00|9.28|9.08|9.31|9.11|9.31|9.11|9.28|9.08|22
1674747300000|2023-01-26 15:35:00|9.3|9.1|9.26|9.06|9.31|9.11|9.26|9.06|69
1674747600000|2023-01-26 15:40:00|9.27|9.07|9.29|9.09|9.3|9.1|9.27|9.07|43
1674747900000|2023-01-26 15:45:00|9.28|9.08|9.23|9.03|9.29|9.09|9.23|9.03|36
1674748200000|2023-01-26 15:50:00|9.22|9.02|9.19|8.99|9.23|9.03|9.18|8.98|36
1674748500000|2023-01-26 15:55:00|9.18|8.98|9.22|9.02|9.22|9.02|9.18|8.98|75
1674748800000|2023-01-26 16:00:00|9.21|9.01|9.25|9.05|9.26|9.06|9.21|9.01|55
1674749100000|2023-01-26 16:05:00|9.24|9.04|9.19|8.99|9.24|9.04|9.18|8.98|94
1674749400000|2023-01-26 16:10:00|9.2|9|9.21|9.01|9.22|9.02|9.14|8.94|110
1674749700000|2023-01-26 16:15:00|9.22|9.02|9.25|9.05|9.25|9.05|9.21|9.01|38
1674750000000|2023-01-26 16:20:00|9.24|9.04|9.23|9.03|9.25|9.05|9.21|9.01|78
1674750300000|2023-01-26 16:25:00|9.22|9.02|9.24|9.04|9.25|9.05|9.21|9.01|75
1674750600000|2023-01-26 16:30:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|41
1674750900000|2023-01-26 16:35:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|22
1674751200000|2023-01-26 16:40:00|9.24|9.04|9.26|9.06|9.26|9.06|9.22|9.02|67
1674751500000|2023-01-26 16:45:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|39
1674751800000|2023-01-26 16:50:00|9.24|9.04|9.26|9.06|9.27|9.07|9.24|9.04|49
1674752100000|2023-01-26 16:55:00|9.25|9.05|9.26|9.06|9.27|9.07|9.24|9.04|68
1674752400000|2023-01-26 17:00:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|84
1674752700000|2023-01-26 17:05:00|9.27|9.07|9.27|9.07|9.29|9.09|9.27|9.07|73
1674753000000|2023-01-26 17:10:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|66
1674753300000|2023-01-26 17:15:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|53
1674753600000|2023-01-26 17:20:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|40
1674753900000|2023-01-26 17:25:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|51
1674754200000|2023-01-26 17:30:00|9.26|9.06|9.29|9.09|9.29|9.09|9.26|9.06|24
1674754500000|2023-01-26 17:35:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|16
1674754800000|2023-01-26 17:40:00|9.28|9.08|9.28|9.08|9.29|9.09|9.26|9.06|29
1674755100000|2023-01-26 17:45:00|9.29|9.09|9.27|9.07|9.29|9.09|9.26|9.06|31
1674755400000|2023-01-26 17:50:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|30
1674755700000|2023-01-26 17:55:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|18
1674756000000|2023-01-26 18:00:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|49
1674756300000|2023-01-26 18:05:00|9.29|9.09|9.27|9.07|9.29|9.09|9.26|9.06|19
1674756600000|2023-01-26 18:10:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|30
1674756900000|2023-01-26 18:15:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|17
1674757200000|2023-01-26 18:20:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|104
1674757500000|2023-01-26 18:25:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|113
1674757800000|2023-01-26 18:30:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|150
1674758100000|2023-01-26 18:35:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|119
1674758400000|2023-01-26 18:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|122
1674758700000|2023-01-26 18:45:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|100
1674759000000|2023-01-26 18:50:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|89
1674759300000|2023-01-26 18:55:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|42
1674759600000|2023-01-26 19:00:00|9.3|9.1|9.28|9.08|9.31|9.11|9.28|9.08|57
1674759900000|2023-01-26 19:05:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|53
1674760200000|2023-01-26 19:10:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|16
1674760500000|2023-01-26 19:15:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|9
1674760800000|2023-01-26 19:20:00|9.25|9.05|9.27|9.07|9.28|9.08|9.25|9.05|73
1674761100000|2023-01-26 19:25:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|76
1674761400000|2023-01-26 19:30:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|62
1674761700000|2023-01-26 19:35:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|19
1674762000000|2023-01-26 19:40:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|31
1674762300000|2023-01-26 19:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|89
1674762600000|2023-01-26 19:50:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|62
1674762900000|2023-01-26 19:55:00|9.31|9.11|9.31|9.11|9.32|9.12|9.29|9.09|61
1674763200000|2023-01-26 20:00:00|9.3|9.1|9.32|9.12|9.33|9.13|9.3|9.1|81
1674763500000|2023-01-26 20:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|40
1674763800000|2023-01-26 20:10:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|56
1674764100000|2023-01-26 20:15:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|25
1674764400000|2023-01-26 20:20:00|9.32|9.12|9.31|9.11|9.33|9.13|9.3|9.1|48
1674764700000|2023-01-26 20:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|26
1674765000000|2023-01-26 20:30:00|9.3|9.1|9.32|9.12|9.33|9.13|9.3|9.1|75
1674765300000|2023-01-26 20:35:00|9.33|9.13|9.31|9.11|9.33|9.13|9.3|9.1|41
1674765600000|2023-01-26 20:40:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|57
1674765900000|2023-01-26 20:45:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|26
1674766200000|2023-01-26 20:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|15
1674766500000|2023-01-26 20:55:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|66
1674766800000|2023-01-26 21:00:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|31
1674767100000|2023-01-26 21:05:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|22
1674767400000|2023-01-26 21:10:00|9.29|9.09|9.27|9.07|9.3|9.1|9.27|9.07|57
1674767700000|2023-01-26 21:15:00|9.26|9.06|9.28|9.08|9.28|9.08|9.25|9.05|83
1674768000000|2023-01-26 21:20:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|21
1674768300000|2023-01-26 21:25:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|46
1674768600000|2023-01-26 21:30:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|46
1674768900000|2023-01-26 21:35:00|9.28|9.08|9.3|9.1|9.3|9.1|9.27|9.07|39
1674769200000|2023-01-26 21:40:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|51
1674769500000|2023-01-26 21:45:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1674769800000|2023-01-26 21:50:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|69
1674770100000|2023-01-26 21:55:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|33
1674770400000|2023-01-26 22:00:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|26
1674770700000|2023-01-26 22:05:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|16
1674771000000|2023-01-26 22:10:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|12
1674771300000|2023-01-26 22:15:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|2
1674772200000|2023-01-26 22:30:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1674772800000|2023-01-26 22:40:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|32
1674773400000|2023-01-26 22:50:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|5
1674773700000|2023-01-26 22:55:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|7
1674774000000|2023-01-26 23:00:00|9.26|9.06|9.27|9.07|9.28|9.08|9.26|9.06|30
1674774300000|2023-01-26 23:05:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|3
1674774600000|2023-01-26 23:10:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|59
1674774900000|2023-01-26 23:15:00|9.26|9.06|9.28|9.08|9.28|9.08|9.25|9.05|25
1674775200000|2023-01-26 23:20:00|9.29|9.09|9.29|9.09|9.3|9.1|9.27|9.07|83
1674775500000|2023-01-26 23:25:00|9.3|9.1|9.28|9.08|9.3|9.1|9.27|9.07|63
1674775800000|2023-01-26 23:30:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|12
1674776100000|2023-01-26 23:35:00|9.29|9.09|9.29|9.09|9.31|9.11|9.29|9.09|25
1674776400000|2023-01-26 23:40:00|9.3|9.1|9.3|9.1|9.3|9.1|9.28|9.08|9
1674776700000|2023-01-26 23:45:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|49
1674777000000|2023-01-26 23:50:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|27
1674777300000|2023-01-26 23:55:00|9.29|9.09|9.29|9.09|9.31|9.11|9.29|9.09|83
1674777600000|2023-01-27 00:00:00|9.3|9.1|9.32|9.12|9.32|9.12|9.28|9.08|69
1674777900000|2023-01-27 00:05:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|61
1674778200000|2023-01-27 00:10:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|40
1674778500000|2023-01-27 00:15:00|9.32|9.12|9.26|9.06|9.32|9.12|9.25|9.05|61
1674778800000|2023-01-27 00:20:00|9.25|9.05|9.23|9.03|9.27|9.07|9.22|9.02|47
1674779100000|2023-01-27 00:25:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|47
1674779400000|2023-01-27 00:30:00|9.23|9.03|9.26|9.06|9.27|9.07|9.22|9.02|32
1674779700000|2023-01-27 00:35:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|21
1674780000000|2023-01-27 00:40:00|9.26|9.06|9.25|9.05|9.27|9.07|9.24|9.04|32
1674780300000|2023-01-27 00:45:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|8
1674780600000|2023-01-27 00:50:00|9.24|9.04|9.2|9|9.24|9.04|9.19|8.99|53
1674780900000|2023-01-27 00:55:00|9.21|9.01|9.21|9.01|9.21|9.01|9.19|8.99|43
1674781200000|2023-01-27 01:00:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|20
1674781500000|2023-01-27 01:05:00|9.2|9|9.22|9.02|9.23|9.03|9.2|9|91
1674781800000|2023-01-27 01:10:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|66
1674782100000|2023-01-27 01:15:00|9.23|9.03|9.21|9.01|9.23|9.03|9.2|9|53
1674782400000|2023-01-27 01:20:00|9.2|9|9.19|8.99|9.22|9.02|9.18|8.98|74
1674782700000|2023-01-27 01:25:00|9.18|8.98|9.2|9|9.2|9|9.18|8.98|19
1674783000000|2023-01-27 01:30:00|9.19|8.99|9.2|9|9.22|9.02|9.19|8.99|30
1674783300000|2023-01-27 01:35:00|9.19|8.99|9.12|8.92|9.19|8.99|9.09|8.89|138
1674783600000|2023-01-27 01:40:00|9.11|8.91|9.14|8.94|9.15|8.95|9.11|8.91|124
1674783900000|2023-01-27 01:45:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|87
1674784200000|2023-01-27 01:50:00|9.14|8.94|9.11|8.91|9.15|8.95|9.11|8.91|68
1674784500000|2023-01-27 01:55:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|62
1674784800000|2023-01-27 02:00:00|9.12|8.92|9.15|8.95|9.16|8.96|9.12|8.92|28
1674785100000|2023-01-27 02:05:00|9.14|8.94|9.17|8.97|9.17|8.97|9.14|8.94|10
1674785400000|2023-01-27 02:10:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|16
1674785700000|2023-01-27 02:15:00|9.16|8.96|9.18|8.98|9.18|8.98|9.16|8.96|15
1674786000000|2023-01-27 02:20:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|28
1674786300000|2023-01-27 02:25:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|20
1674786600000|2023-01-27 02:30:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|20
1674787500000|2023-01-27 02:45:00|9.17|8.97|9.17|8.97|9.17|8.97|9.17|8.97|1
1674787800000|2023-01-27 02:50:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|40
1674788100000|2023-01-27 02:55:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|11
1674788400000|2023-01-27 03:00:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|35
1674788700000|2023-01-27 03:05:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|62
1674789000000|2023-01-27 03:10:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|22
1674789300000|2023-01-27 03:15:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|11
1674789600000|2023-01-27 03:20:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|64
1674789900000|2023-01-27 03:25:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|52
1674790200000|2023-01-27 03:30:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|38
1674790500000|2023-01-27 03:35:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|44
1674790800000|2023-01-27 03:40:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|14
1674791100000|2023-01-27 03:45:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|9
1674791400000|2023-01-27 03:50:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|65
1674792000000|2023-01-27 04:00:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|6
1674792300000|2023-01-27 04:05:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|41
1674792600000|2023-01-27 04:10:00|9.2|9|9.21|9.01|9.24|9.04|9.2|9|24
1674792900000|2023-01-27 04:15:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|19
1674793200000|2023-01-27 04:20:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|13
1674793500000|2023-01-27 04:25:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|8
1674793800000|2023-01-27 04:30:00|9.2|9|9.2|9|9.21|9.01|9.2|9|15
1674794100000|2023-01-27 04:35:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|27
1674794400000|2023-01-27 04:40:00|9.2|9|9.18|8.98|9.2|9|9.18|8.98|9
1674794700000|2023-01-27 04:45:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|9
1674795000000|2023-01-27 04:50:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|8
1674795300000|2023-01-27 04:55:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|18
1674795600000|2023-01-27 05:00:00|9.16|8.96|9.18|8.98|9.18|8.98|9.16|8.96|9
1674795900000|2023-01-27 05:05:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|17
1674796200000|2023-01-27 05:10:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|17
1674796500000|2023-01-27 05:15:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|26
1674796800000|2023-01-27 05:20:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|44
1674797100000|2023-01-27 05:25:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1674797400000|2023-01-27 05:30:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|12
1674797700000|2023-01-27 05:35:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|46
1674798000000|2023-01-27 05:40:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|57
1674798300000|2023-01-27 05:45:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|98
1674798600000|2023-01-27 05:50:00|9.23|9.03|9.25|9.05|9.25|9.05|9.22|9.02|49
1674798900000|2023-01-27 05:55:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|29
1674799200000|2023-01-27 06:00:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|75
1674799500000|2023-01-27 06:05:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|7
1674799800000|2023-01-27 06:10:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|13
1674800100000|2023-01-27 06:15:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|110
1674800400000|2023-01-27 06:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|62
1674800700000|2023-01-27 06:25:00|9.22|9.02|9.25|9.05|9.25|9.05|9.22|9.02|48
1674801000000|2023-01-27 06:30:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|53
1674801300000|2023-01-27 06:35:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|110
1674801600000|2023-01-27 06:40:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|39
1674801900000|2023-01-27 06:45:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|63
1674802200000|2023-01-27 06:50:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|50
1674802500000|2023-01-27 06:55:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|61
1674802800000|2023-01-27 07:00:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|47
1674803100000|2023-01-27 07:05:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|141
1674803400000|2023-01-27 07:10:00|9.2|9|9.2|9|9.21|9.01|9.2|9|69
1674803700000|2023-01-27 07:15:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|79
1674804000000|2023-01-27 07:20:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|38
1674804300000|2023-01-27 07:25:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|85
1674804600000|2023-01-27 07:30:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|55
1674804900000|2023-01-27 07:35:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|35
1674805200000|2023-01-27 07:40:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|20
1674805500000|2023-01-27 07:45:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|47
1674805800000|2023-01-27 07:50:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|26
1674806100000|2023-01-27 07:55:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|35
1674806400000|2023-01-27 08:00:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|26
1674806700000|2023-01-27 08:05:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|56
1674807000000|2023-01-27 08:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|73
1674807300000|2023-01-27 08:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|72
1674807600000|2023-01-27 08:20:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|14
1674807900000|2023-01-27 08:25:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|79
1674808200000|2023-01-27 08:30:00|9.27|9.07|9.27|9.07|9.27|9.07|9.25|9.05|29
1674808500000|2023-01-27 08:35:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|4
1674808800000|2023-01-27 08:40:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|88
1674809100000|2023-01-27 08:45:00|9.28|9.08|9.26|9.06|9.28|9.08|9.26|9.06|25
1674809400000|2023-01-27 08:50:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|32
1674809700000|2023-01-27 08:55:00|9.25|9.05|9.24|9.04|9.25|9.05|9.23|9.03|40
1674810000000|2023-01-27 09:00:00|9.23|9.03|9.23|9.03|9.25|9.05|9.23|9.03|37
1674810300000|2023-01-27 09:05:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1674810600000|2023-01-27 09:10:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|5
1674810900000|2023-01-27 09:15:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|14
1674811200000|2023-01-27 09:20:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|42
1674811500000|2023-01-27 09:25:00|9.26|9.06|9.24|9.04|9.26|9.06|9.24|9.04|9
1674811800000|2023-01-27 09:30:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|28
1674812100000|2023-01-27 09:35:00|9.25|9.05|9.26|9.06|9.27|9.07|9.24|9.04|12
1674812400000|2023-01-27 09:40:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|23
1674812700000|2023-01-27 09:45:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|30
1674813000000|2023-01-27 09:50:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|32
1674813300000|2023-01-27 09:55:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|18
1674813600000|2023-01-27 10:00:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|27
1674813900000|2023-01-27 10:05:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|104
1674814200000|2023-01-27 10:10:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|71
1674814500000|2023-01-27 10:15:00|9.26|9.06|9.26|9.06|9.26|9.06|9.24|9.04|55
1674814800000|2023-01-27 10:20:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|63
1674815100000|2023-01-27 10:25:00|9.28|9.08|9.26|9.06|9.28|9.08|9.26|9.06|47
1674815400000|2023-01-27 10:30:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|90
1674815700000|2023-01-27 10:35:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|3
1674816000000|2023-01-27 10:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|24
1674816300000|2023-01-27 10:45:00|9.26|9.06|9.24|9.04|9.26|9.06|9.24|9.04|17
1674816600000|2023-01-27 10:50:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|31
1674816900000|2023-01-27 10:55:00|9.24|9.04|9.23|9.03|9.24|9.04|9.21|9.01|30
1674817200000|2023-01-27 11:00:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|13
1674817500000|2023-01-27 11:05:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|86
1674817800000|2023-01-27 11:10:00|9.23|9.03|9.21|9.01|9.23|9.03|9.21|9.01|63
1674818100000|2023-01-27 11:15:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|31
1674818400000|2023-01-27 11:20:00|9.21|9.01|9.24|9.04|9.24|9.04|9.21|9.01|50
1674818700000|2023-01-27 11:25:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|30
1674819000000|2023-01-27 11:30:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|68
1674819300000|2023-01-27 11:35:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|40
1674819600000|2023-01-27 11:40:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|28
1674820200000|2023-01-27 11:50:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|13
1674820500000|2023-01-27 11:55:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|6
1674820800000|2023-01-27 12:00:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|23
1674821100000|2023-01-27 12:05:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|51
1674821400000|2023-01-27 12:10:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|8
1674821700000|2023-01-27 12:15:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|34
1674822000000|2023-01-27 12:20:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|14
1674822300000|2023-01-27 12:25:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|51
1674822600000|2023-01-27 12:30:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|7
1674822900000|2023-01-27 12:35:00|9.2|9|9.2|9|9.21|9.01|9.2|9|47
1674823200000|2023-01-27 12:40:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|18
1674823500000|2023-01-27 12:45:00|9.21|9.01|9.23|9.03|9.23|9.03|9.19|8.99|49
1674823800000|2023-01-27 12:50:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|89
1674824100000|2023-01-27 12:55:00|9.21|9.01|9.21|9.01|9.23|9.03|9.21|9.01|63
1674824400000|2023-01-27 13:00:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|33
1674824700000|2023-01-27 13:05:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|37
1674825000000|2023-01-27 13:10:00|9.22|9.02|9.21|9.01|9.22|9.02|9.2|9|32
1674825300000|2023-01-27 13:15:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|107
1674825600000|2023-01-27 13:20:00|9.19|8.99|9.18|8.98|9.2|9|9.17|8.97|156
1674825900000|2023-01-27 13:25:00|9.17|8.97|9.18|8.98|9.19|8.99|9.15|8.95|50
1674826200000|2023-01-27 13:30:00|9.17|8.97|9.23|9.03|9.24|9.04|9.17|8.97|101
1674826500000|2023-01-27 13:35:00|9.24|9.04|9.25|9.05|9.25|9.05|9.22|9.02|138
1674826800000|2023-01-27 13:40:00|9.24|9.04|9.22|9.02|9.25|9.05|9.22|9.02|75
1674827100000|2023-01-27 13:45:00|9.21|9.01|9.19|8.99|9.22|9.02|9.18|8.98|35
1674827400000|2023-01-27 13:50:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|62
1674827700000|2023-01-27 13:55:00|9.18|8.98|9.2|9|9.2|9|9.18|8.98|81
1674828000000|2023-01-27 14:00:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|6
1674828300000|2023-01-27 14:05:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|16
1674828600000|2023-01-27 14:10:00|9.21|9.01|9.19|8.99|9.21|9.01|9.18|8.98|55
1674828900000|2023-01-27 14:15:00|9.18|8.98|9.16|8.96|9.19|8.99|9.16|8.96|15
1674829200000|2023-01-27 14:20:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|34
1674829500000|2023-01-27 14:25:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|31
1674829800000|2023-01-27 14:30:00|9.14|8.94|9.17|8.97|9.18|8.98|9.14|8.94|90
1674830100000|2023-01-27 14:35:00|9.18|8.98|9.18|8.98|9.19|8.99|9.16|8.96|47
1674830400000|2023-01-27 14:40:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|67
1674830700000|2023-01-27 14:45:00|9.2|9|9.22|9.02|9.23|9.03|9.19|8.99|147
1674831000000|2023-01-27 14:50:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|97
1674831300000|2023-01-27 14:55:00|9.24|9.04|9.21|9.01|9.24|9.04|9.2|9|144
1674831600000|2023-01-27 15:00:00|9.22|9.02|9.23|9.03|9.24|9.04|9.2|9|86
1674831900000|2023-01-27 15:05:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|43
1674832200000|2023-01-27 15:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|45
1674832500000|2023-01-27 15:15:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|38
1674832800000|2023-01-27 15:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|57
1674833100000|2023-01-27 15:25:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|24
1674833400000|2023-01-27 15:30:00|9.27|9.07|9.25|9.05|9.28|9.08|9.24|9.04|17
1674833700000|2023-01-27 15:35:00|9.26|9.06|9.28|9.08|9.28|9.08|9.25|9.05|53
1674834000000|2023-01-27 15:40:00|9.27|9.07|9.29|9.09|9.3|9.1|9.27|9.07|41
1674834300000|2023-01-27 15:45:00|9.3|9.1|9.25|9.05|9.3|9.1|9.24|9.04|40
1674834600000|2023-01-27 15:50:00|9.24|9.04|9.22|9.02|9.25|9.05|9.22|9.02|55
1674834900000|2023-01-27 15:55:00|9.21|9.01|9.23|9.03|9.24|9.04|9.21|9.01|57
1674835200000|2023-01-27 16:00:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|13
1674835500000|2023-01-27 16:05:00|9.27|9.07|9.27|9.07|9.27|9.07|9.25|9.05|21
1674835800000|2023-01-27 16:10:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|23
1674836100000|2023-01-27 16:15:00|9.27|9.07|9.29|9.09|9.29|9.09|9.26|9.06|19
1674836400000|2023-01-27 16:20:00|9.28|9.08|9.3|9.1|9.31|9.11|9.28|9.08|73
1674836700000|2023-01-27 16:25:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|40
1674837000000|2023-01-27 16:30:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|44
1674837300000|2023-01-27 16:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|72
1674837600000|2023-01-27 16:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1674837900000|2023-01-27 16:45:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|67
1674838200000|2023-01-27 16:50:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|31
1674838500000|2023-01-27 16:55:00|9.31|9.11|9.33|9.13|9.34|9.14|9.3|9.1|85
1674838800000|2023-01-27 17:00:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|51
1674839100000|2023-01-27 17:05:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|113
1674839400000|2023-01-27 17:10:00|9.32|9.12|9.34|9.14|9.35|9.15|9.32|9.12|33
1674839700000|2023-01-27 17:15:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|88
1674840000000|2023-01-27 17:20:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|62
1674840300000|2023-01-27 17:25:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|57
1674840600000|2023-01-27 17:30:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|56
1674840900000|2023-01-27 17:35:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|29
1674841200000|2023-01-27 17:40:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|66
1674841500000|2023-01-27 17:45:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|11
1674841800000|2023-01-27 17:50:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|39
1674842100000|2023-01-27 17:55:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|71
1674842400000|2023-01-27 18:00:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|9
1674842700000|2023-01-27 18:05:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|26
1674843000000|2023-01-27 18:10:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1674843300000|2023-01-27 18:15:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|18
1674843600000|2023-01-27 18:20:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|34
1674843900000|2023-01-27 18:25:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|74
1674844200000|2023-01-27 18:30:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|94
1674844500000|2023-01-27 18:35:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|41
1674844800000|2023-01-27 18:40:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|12
1674845100000|2023-01-27 18:45:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|20
1674845400000|2023-01-27 18:50:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|72
1674845700000|2023-01-27 18:55:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|6
1674846000000|2023-01-27 19:00:00|9.39|9.19|9.37|9.17|9.39|9.19|9.36|9.16|21
1674846300000|2023-01-27 19:05:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|21
1674846600000|2023-01-27 19:10:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|47
1674846900000|2023-01-27 19:15:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|12
1674847500000|2023-01-27 19:25:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|12
1674847800000|2023-01-27 19:30:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|27
1674848100000|2023-01-27 19:35:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|11
1674848400000|2023-01-27 19:40:00|9.4|9.2|9.38|9.18|9.4|9.2|9.38|9.18|9
1674848700000|2023-01-27 19:45:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|40
1674849000000|2023-01-27 19:50:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|55
1674849300000|2023-01-27 19:55:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|2
1674849600000|2023-01-27 20:00:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|147
1674849900000|2023-01-27 20:05:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|83
1674850200000|2023-01-27 20:10:00|9.42|9.22|9.39|9.19|9.42|9.22|9.39|9.19|106
1674850500000|2023-01-27 20:15:00|9.4|9.2|9.4|9.2|9.4|9.2|9.37|9.17|71
1674850800000|2023-01-27 20:20:00|9.39|9.19|9.41|9.21|9.41|9.21|9.38|9.18|51
1674851100000|2023-01-27 20:25:00|9.4|9.2|9.41|9.21|9.42|9.22|9.4|9.2|44
1674851400000|2023-01-27 20:30:00|9.4|9.2|9.41|9.21|9.42|9.22|9.4|9.2|50
1674851700000|2023-01-27 20:35:00|9.42|9.22|9.4|9.2|9.42|9.22|9.4|9.2|73
1674852000000|2023-01-27 20:40:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|23
1674852300000|2023-01-27 20:45:00|9.4|9.2|9.37|9.17|9.41|9.21|9.35|9.15|110
1674852600000|2023-01-27 20:50:00|9.38|9.18|9.34|9.14|9.38|9.18|9.34|9.14|67
1674852900000|2023-01-27 20:55:00|9.35|9.15|9.34|9.14|9.35|9.15|9.31|9.11|76
1674853200000|2023-01-27 21:00:00|9.35|9.15|9.34|9.14|9.36|9.16|9.33|9.13|22
1674853500000|2023-01-27 21:05:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|23
1674853800000|2023-01-27 21:10:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|8
1674854100000|2023-01-27 21:15:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|43
1674854400000|2023-01-27 21:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|16
1674854700000|2023-01-27 21:25:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|8
1674855000000|2023-01-27 21:30:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|5
1674855300000|2023-01-27 21:35:00|9.38|9.18|9.38|9.18|9.38|9.18|9.36|9.16|25
1674855600000|2023-01-27 21:40:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|7
1674855900000|2023-01-27 21:45:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|14
1674856200000|2023-01-27 21:50:00|9.36|9.16|9.36|9.16|9.38|9.18|9.36|9.16|15
1674856500000|2023-01-27 21:55:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|19
1674892800000|2023-01-28 08:00:00|9.44|9.24|9.45|9.25|9.45|9.25|9.43|9.23|8
1674893100000|2023-01-28 08:05:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|9
1674893400000|2023-01-28 08:10:00|9.45|9.25|9.42|9.22|9.45|9.25|9.42|9.22|12
1674893700000|2023-01-28 08:15:00|9.41|9.21|9.43|9.23|9.43|9.23|9.4|9.2|45
1674894000000|2023-01-28 08:20:00|9.44|9.24|9.44|9.24|9.44|9.24|9.44|9.24|1
1674894300000|2023-01-28 08:25:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|14
1674894600000|2023-01-28 08:30:00|9.43|9.23|9.44|9.24|9.44|9.24|9.42|9.22|22
1674895200000|2023-01-28 08:40:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|17
1674895500000|2023-01-28 08:45:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|11
1674895800000|2023-01-28 08:50:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|5
1674896100000|2023-01-28 08:55:00|9.44|9.24|9.43|9.23|9.45|9.25|9.42|9.22|20
1674896400000|2023-01-28 09:00:00|9.44|9.24|9.43|9.23|9.45|9.25|9.43|9.23|12
1674896700000|2023-01-28 09:05:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|5
1674897000000|2023-01-28 09:10:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|37
1674897300000|2023-01-28 09:15:00|9.42|9.22|9.43|9.23|9.43|9.23|9.4|9.2|38
1674897600000|2023-01-28 09:20:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|19
1674897900000|2023-01-28 09:25:00|9.45|9.25|9.43|9.23|9.45|9.25|9.42|9.22|13
1674898200000|2023-01-28 09:30:00|9.44|9.24|9.44|9.24|9.44|9.24|9.44|9.24|1
1674898500000|2023-01-28 09:35:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|8
1674898800000|2023-01-28 09:40:00|9.45|9.25|9.46|9.26|9.46|9.26|9.44|9.24|40
1674899400000|2023-01-28 09:50:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|8
1674899700000|2023-01-28 09:55:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|8
1674900000000|2023-01-28 10:00:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|8
1674900300000|2023-01-28 10:05:00|9.47|9.27|9.48|9.28|9.48|9.28|9.46|9.26|28
1674900900000|2023-01-28 10:15:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|11
1674901200000|2023-01-28 10:20:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|22
1674901500000|2023-01-28 10:25:00|9.44|9.24|9.46|9.26|9.46|9.26|9.44|9.24|15
1674901800000|2023-01-28 10:30:00|9.47|9.27|9.48|9.28|9.48|9.28|9.46|9.26|34
1674902100000|2023-01-28 10:35:00|9.47|9.27|9.47|9.27|9.48|9.28|9.46|9.26|25
1674902400000|2023-01-28 10:40:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|29
1674902700000|2023-01-28 10:45:00|9.45|9.25|9.44|9.24|9.46|9.26|9.44|9.24|4
1674903000000|2023-01-28 10:50:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|3
1674903300000|2023-01-28 10:55:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|8
1674903600000|2023-01-28 11:00:00|9.42|9.22|9.44|9.24|9.44|9.24|9.42|9.22|17
1674903900000|2023-01-28 11:05:00|9.43|9.23|9.41|9.21|9.44|9.24|9.41|9.21|15
1674904200000|2023-01-28 11:10:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|13
1674904500000|2023-01-28 11:15:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|20
1674905400000|2023-01-28 11:30:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1674906000000|2023-01-28 11:40:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|32
1674906300000|2023-01-28 11:45:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|10
1674906600000|2023-01-28 11:50:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|45
1674907200000|2023-01-28 12:00:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|12
1674907500000|2023-01-28 12:05:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|14
1674907800000|2023-01-28 12:10:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|13
1674908100000|2023-01-28 12:15:00|9.38|9.18|9.37|9.17|9.38|9.18|9.33|9.13|24
1674908400000|2023-01-28 12:20:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|10
1674908700000|2023-01-28 12:25:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|9
1674909000000|2023-01-28 12:30:00|9.37|9.17|9.36|9.16|9.37|9.17|9.34|9.14|20
1674909300000|2023-01-28 12:35:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|6
1674909600000|2023-01-28 12:40:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|4
1674909900000|2023-01-28 12:45:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|12
1674910200000|2023-01-28 12:50:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|11
1674910500000|2023-01-28 12:55:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|19
1674910800000|2023-01-28 13:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.31|9.11|8
1674911100000|2023-01-28 13:05:00|9.33|9.13|9.3|9.1|9.33|9.13|9.29|9.09|30
1674911400000|2023-01-28 13:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.28|9.08|29
1674911700000|2023-01-28 13:15:00|9.3|9.1|9.28|9.08|9.31|9.11|9.28|9.08|15
1674912000000|2023-01-28 13:20:00|9.29|9.09|9.29|9.09|9.29|9.09|9.27|9.07|13
1674912300000|2023-01-28 13:25:00|9.28|9.08|9.29|9.09|9.3|9.1|9.27|9.07|12
1674912600000|2023-01-28 13:30:00|9.28|9.08|9.3|9.1|9.32|9.12|9.28|9.08|15
1674912900000|2023-01-28 13:35:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|12
1674913200000|2023-01-28 13:40:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|9
1674913500000|2023-01-28 13:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|8
1674913800000|2023-01-28 13:50:00|9.3|9.1|9.32|9.12|9.33|9.13|9.3|9.1|13
1674914100000|2023-01-28 13:55:00|9.33|9.13|9.32|9.12|9.34|9.14|9.32|9.12|10
1674914400000|2023-01-28 14:00:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|4
1674914700000|2023-01-28 14:05:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|15
1674915000000|2023-01-28 14:10:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|4
1674915300000|2023-01-28 14:15:00|9.3|9.1|9.3|9.1|9.31|9.11|9.28|9.08|9
1674915600000|2023-01-28 14:20:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|3
1674915900000|2023-01-28 14:25:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|12
1674916200000|2023-01-28 14:30:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1674916500000|2023-01-28 14:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|14
1674916800000|2023-01-28 14:40:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|24
1674917100000|2023-01-28 14:45:00|9.34|9.14|9.32|9.12|9.34|9.14|9.31|9.11|13
1674917400000|2023-01-28 14:50:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|12
1674917700000|2023-01-28 14:55:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|16
1674918000000|2023-01-28 15:00:00|9.29|9.09|9.31|9.11|9.33|9.13|9.28|9.08|17
1674918300000|2023-01-28 15:05:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|10
1674918600000|2023-01-28 15:10:00|9.32|9.12|9.35|9.15|9.35|9.15|9.32|9.12|16
1674918900000|2023-01-28 15:15:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|20
1674919200000|2023-01-28 15:20:00|9.36|9.16|9.34|9.14|9.36|9.16|9.34|9.14|9
1674919500000|2023-01-28 15:25:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|4
1674919800000|2023-01-28 15:30:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|6
1674920100000|2023-01-28 15:35:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|3
1674920400000|2023-01-28 15:40:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|4
1674920700000|2023-01-28 15:45:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|8
1674921000000|2023-01-28 15:50:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|9
1674921300000|2023-01-28 15:55:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|9
1674921600000|2023-01-28 16:00:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|12
1674921900000|2023-01-28 16:05:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|18
1674922200000|2023-01-28 16:10:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|29
1674922500000|2023-01-28 16:15:00|9.35|9.15|9.37|9.17|9.38|9.18|9.35|9.15|23
1674922800000|2023-01-28 16:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|4
1674923100000|2023-01-28 16:25:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|4
1674923400000|2023-01-28 16:30:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|7
1674923700000|2023-01-28 16:35:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|3
1674924000000|2023-01-28 16:40:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|10
1674924300000|2023-01-28 16:45:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|23
1674924600000|2023-01-28 16:50:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1674924900000|2023-01-28 16:55:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|10
1674925500000|2023-01-28 17:05:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|4
1674925800000|2023-01-28 17:10:00|9.34|9.14|9.35|9.15|9.35|9.15|9.33|9.13|10
1674926100000|2023-01-28 17:15:00|9.34|9.14|9.32|9.12|9.35|9.15|9.32|9.12|9
1674926400000|2023-01-28 17:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.31|9.11|25
1674926700000|2023-01-28 17:25:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|13
1674927000000|2023-01-28 17:30:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|10
1674927300000|2023-01-28 17:35:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1674927600000|2023-01-28 17:40:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|23
1674927900000|2023-01-28 17:45:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|11
1674928200000|2023-01-28 17:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|6
1674928500000|2023-01-28 17:55:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|5
1674928800000|2023-01-28 18:00:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|14
1674929100000|2023-01-28 18:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|9
1674929400000|2023-01-28 18:10:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|21
1674930000000|2023-01-28 18:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|4
1674930300000|2023-01-28 18:25:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|4
1674930600000|2023-01-28 18:30:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|3
1674930900000|2023-01-28 18:35:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|14
1674931200000|2023-01-28 18:40:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|16
1674931500000|2023-01-28 18:45:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|10
1674931800000|2023-01-28 18:50:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|4
1674932400000|2023-01-28 19:00:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|7
1674932700000|2023-01-28 19:05:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|3
1674933000000|2023-01-28 19:10:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|27
1674933300000|2023-01-28 19:15:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|9
1674933600000|2023-01-28 19:20:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|8
1674933900000|2023-01-28 19:25:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|25
1674934200000|2023-01-28 19:30:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|11
1674934500000|2023-01-28 19:35:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|8
1674934800000|2023-01-28 19:40:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|9
1674935700000|2023-01-28 19:55:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|2
1674936000000|2023-01-28 20:00:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1674936300000|2023-01-28 20:05:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1674936900000|2023-01-28 20:15:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|4
1674937200000|2023-01-28 20:20:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|3
1674937500000|2023-01-28 20:25:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|11
1674937800000|2023-01-28 20:30:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|21
1674938100000|2023-01-28 20:35:00|9.36|9.16|9.35|9.15|9.37|9.17|9.34|9.14|20
1674938400000|2023-01-28 20:40:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|6
1674938700000|2023-01-28 20:45:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|36
1674939000000|2023-01-28 20:50:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|24
1674939300000|2023-01-28 20:55:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|28
1674939600000|2023-01-28 21:00:00|9.32|9.12|9.34|9.14|9.35|9.15|9.32|9.12|25
1674939900000|2023-01-28 21:05:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|14
1674940200000|2023-01-28 21:10:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|3
1674940500000|2023-01-28 21:15:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|28
1674940800000|2023-01-28 21:20:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|18
1674941100000|2023-01-28 21:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1674941400000|2023-01-28 21:30:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|11
1674941700000|2023-01-28 21:35:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|16
1674942000000|2023-01-28 21:40:00|9.36|9.16|9.34|9.14|9.36|9.16|9.34|9.14|11
1674942300000|2023-01-28 21:45:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|21
1674942600000|2023-01-28 21:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|18
1674942900000|2023-01-28 21:55:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|12
1674943200000|2023-01-28 22:00:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|35
1674943500000|2023-01-28 22:05:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|2
1674943800000|2023-01-28 22:10:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1674944100000|2023-01-28 22:15:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|9
1674944400000|2023-01-28 22:20:00|9.35|9.15|9.33|9.13|9.36|9.16|9.33|9.13|15
1674944700000|2023-01-28 22:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1674945000000|2023-01-28 22:30:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|15
1674945300000|2023-01-28 22:35:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|16
1674945600000|2023-01-28 22:40:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|9
1674945900000|2023-01-28 22:45:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|21
1674946200000|2023-01-28 22:50:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|27
1674946500000|2023-01-28 22:55:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|24
1674946800000|2023-01-28 23:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|30
1674947100000|2023-01-28 23:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1674947400000|2023-01-28 23:10:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|7
1674947700000|2023-01-28 23:15:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|3
1674948000000|2023-01-28 23:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|6
1674948300000|2023-01-28 23:25:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|5
1674948600000|2023-01-28 23:30:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|5
1674948900000|2023-01-28 23:35:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1674949200000|2023-01-28 23:40:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1674949500000|2023-01-28 23:45:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|6
1674950100000|2023-01-28 23:55:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1674950400000|2023-01-29 00:00:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|16
1674950700000|2023-01-29 00:05:00|9.35|9.15|9.37|9.17|9.38|9.18|9.35|9.15|27
1674951000000|2023-01-29 00:10:00|9.36|9.16|9.34|9.14|9.37|9.17|9.34|9.14|27
1674951300000|2023-01-29 00:15:00|9.35|9.15|9.33|9.13|9.35|9.15|9.32|9.12|19
1674951600000|2023-01-29 00:20:00|9.32|9.12|9.35|9.15|9.35|9.15|9.32|9.12|30
1674951900000|2023-01-29 00:25:00|9.34|9.14|9.38|9.18|9.38|9.18|9.34|9.14|27
1674952200000|2023-01-29 00:30:00|9.39|9.19|9.39|9.19|9.4|9.2|9.37|9.17|35
1674952500000|2023-01-29 00:35:00|9.38|9.18|9.38|9.18|9.4|9.2|9.37|9.17|21
1674952800000|2023-01-29 00:40:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|3
1674953100000|2023-01-29 00:45:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|5
1674953400000|2023-01-29 00:50:00|9.39|9.19|9.41|9.21|9.41|9.21|9.39|9.19|3
1674953700000|2023-01-29 00:55:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1674954000000|2023-01-29 01:00:00|9.43|9.23|9.43|9.23|9.43|9.23|9.41|9.21|25
1674954300000|2023-01-29 01:05:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|45
1674954600000|2023-01-29 01:10:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|53
1674954900000|2023-01-29 01:15:00|9.46|9.26|9.46|9.26|9.49|9.29|9.45|9.25|45
1674955200000|2023-01-29 01:20:00|9.47|9.27|9.42|9.22|9.48|9.28|9.42|9.22|40
1674955500000|2023-01-29 01:25:00|9.43|9.23|9.45|9.25|9.45|9.25|9.42|9.22|37
1674955800000|2023-01-29 01:30:00|9.46|9.26|9.44|9.24|9.46|9.26|9.43|9.23|31
1674956100000|2023-01-29 01:35:00|9.45|9.25|9.44|9.24|9.45|9.25|9.43|9.23|12
1674956400000|2023-01-29 01:40:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|13
1674956700000|2023-01-29 01:45:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|15
1674957000000|2023-01-29 01:50:00|9.43|9.23|9.4|9.2|9.44|9.24|9.39|9.19|22
1674957300000|2023-01-29 01:55:00|9.41|9.21|9.41|9.21|9.42|9.22|9.39|9.19|39
1674957600000|2023-01-29 02:00:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|19
1674957900000|2023-01-29 02:05:00|9.41|9.21|9.37|9.17|9.42|9.22|9.35|9.15|53
1674958200000|2023-01-29 02:10:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|18
1674958500000|2023-01-29 02:15:00|9.38|9.18|9.39|9.19|9.4|9.2|9.37|9.17|12
1674958800000|2023-01-29 02:20:00|9.38|9.18|9.39|9.19|9.4|9.2|9.37|9.17|18
1674959100000|2023-01-29 02:25:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|55
1674959400000|2023-01-29 02:30:00|9.39|9.19|9.4|9.2|9.41|9.21|9.39|9.19|44
1674959700000|2023-01-29 02:35:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|6
1674960000000|2023-01-29 02:40:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|20
1674960300000|2023-01-29 02:45:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|8
1674960600000|2023-01-29 02:50:00|9.39|9.19|9.36|9.16|9.39|9.19|9.35|9.15|10
1674960900000|2023-01-29 02:55:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|10
1674961200000|2023-01-29 03:00:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|5
1674961500000|2023-01-29 03:05:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1674961800000|2023-01-29 03:10:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1674962100000|2023-01-29 03:15:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|2
1674962400000|2023-01-29 03:20:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|4
1674962700000|2023-01-29 03:25:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|2
1674963000000|2023-01-29 03:30:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|10
1674963300000|2023-01-29 03:35:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|2
1674963600000|2023-01-29 03:40:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|4
1674963900000|2023-01-29 03:45:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|24
1674964200000|2023-01-29 03:50:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|13
1674964500000|2023-01-29 03:55:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|15
1674964800000|2023-01-29 04:00:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|5
1674965100000|2023-01-29 04:05:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1674965400000|2023-01-29 04:10:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|6
1674965700000|2023-01-29 04:15:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|5
1674966000000|2023-01-29 04:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1674966300000|2023-01-29 04:25:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|11
1674966600000|2023-01-29 04:30:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|8
1674966900000|2023-01-29 04:35:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|2
1674967200000|2023-01-29 04:40:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|2
1674967500000|2023-01-29 04:45:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|7
1674967800000|2023-01-29 04:50:00|9.39|9.19|9.38|9.18|9.39|9.19|9.37|9.17|4
1674968100000|2023-01-29 04:55:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1674968400000|2023-01-29 05:00:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|7
1674969000000|2023-01-29 05:10:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|4
1674969300000|2023-01-29 05:15:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|2
1674969600000|2023-01-29 05:20:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|2
1674969900000|2023-01-29 05:25:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|4
1674970200000|2023-01-29 05:30:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|7
1674970500000|2023-01-29 05:35:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|4
1674970800000|2023-01-29 05:40:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|11
1674971100000|2023-01-29 05:45:00|9.39|9.19|9.38|9.18|9.4|9.2|9.38|9.18|6
1674971700000|2023-01-29 05:55:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|3
1674972000000|2023-01-29 06:00:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|19
1674972300000|2023-01-29 06:05:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|14
1674972600000|2023-01-29 06:10:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|12
1674972900000|2023-01-29 06:15:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|4
1674973200000|2023-01-29 06:20:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|16
1674973500000|2023-01-29 06:25:00|9.39|9.19|9.38|9.18|9.39|9.19|9.37|9.17|34
1674973800000|2023-01-29 06:30:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|23
1674974100000|2023-01-29 06:35:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1674974400000|2023-01-29 06:40:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|12
1674974700000|2023-01-29 06:45:00|9.39|9.19|9.37|9.17|9.39|9.19|9.37|9.17|13
1674975000000|2023-01-29 06:50:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|12
1674975300000|2023-01-29 06:55:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1674975600000|2023-01-29 07:00:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|5
1674975900000|2023-01-29 07:05:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|2
1674976200000|2023-01-29 07:10:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|6
1674976500000|2023-01-29 07:15:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|2
1674976800000|2023-01-29 07:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|4
1674977100000|2023-01-29 07:25:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|3
1674977400000|2023-01-29 07:30:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|2
1674977700000|2023-01-29 07:35:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|19
1674978000000|2023-01-29 07:40:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|24
1674978900000|2023-01-29 07:55:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|16
1674979200000|2023-01-29 08:00:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|15
1674979500000|2023-01-29 08:05:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|24
1674979800000|2023-01-29 08:10:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|21
1674980400000|2023-01-29 08:20:00|9.38|9.18|9.39|9.19|9.4|9.2|9.38|9.18|24
1674980700000|2023-01-29 08:25:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|27
1674981000000|2023-01-29 08:30:00|9.39|9.19|9.4|9.2|9.41|9.21|9.38|9.18|32
1674981300000|2023-01-29 08:35:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|10
1674981600000|2023-01-29 08:40:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|5
1674981900000|2023-01-29 08:45:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|3
1674983700000|2023-01-29 09:15:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|12
1674984000000|2023-01-29 09:20:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|36
1674984300000|2023-01-29 09:25:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|26
1674984600000|2023-01-29 09:30:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|27
1674984900000|2023-01-29 09:35:00|9.42|9.22|9.44|9.24|9.44|9.24|9.42|9.22|35
1674985200000|2023-01-29 09:40:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|6
1674985500000|2023-01-29 09:45:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|3
1674985800000|2023-01-29 09:50:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|26
1674986100000|2023-01-29 09:55:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|39
1674986400000|2023-01-29 10:00:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|13
1674986700000|2023-01-29 10:05:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|19
1674987000000|2023-01-29 10:10:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|8
1674987600000|2023-01-29 10:20:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|30
1674988200000|2023-01-29 10:30:00|9.47|9.27|9.45|9.25|9.47|9.27|9.44|9.24|7
1674988500000|2023-01-29 10:35:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|3
1674988800000|2023-01-29 10:40:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|20
1674989400000|2023-01-29 10:50:00|9.45|9.25|9.46|9.26|9.47|9.27|9.45|9.25|4
1674990000000|2023-01-29 11:00:00|9.45|9.25|9.41|9.21|9.48|9.28|9.41|9.21|33
1674990300000|2023-01-29 11:05:00|9.42|9.22|9.42|9.22|9.44|9.24|9.41|9.21|43
1674990600000|2023-01-29 11:10:00|9.43|9.23|9.44|9.24|9.44|9.24|9.42|9.22|26
1674990900000|2023-01-29 11:15:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|14
1674991500000|2023-01-29 11:25:00|9.43|9.23|9.45|9.25|9.45|9.25|9.43|9.23|9
1674991800000|2023-01-29 11:30:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|34
1674992100000|2023-01-29 11:35:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|31
1674992400000|2023-01-29 11:40:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|16
1674992700000|2023-01-29 11:45:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|5
1674993000000|2023-01-29 11:50:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|19
1674993300000|2023-01-29 11:55:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|22
1674993600000|2023-01-29 12:00:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|8
1674993900000|2023-01-29 12:05:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|8
1674994500000|2023-01-29 12:15:00|9.45|9.25|9.44|9.24|9.45|9.25|9.43|9.23|16
1674994800000|2023-01-29 12:20:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|11
1674995100000|2023-01-29 12:25:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|4
1674995400000|2023-01-29 12:30:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|9
1674996000000|2023-01-29 12:40:00|9.41|9.21|9.43|9.23|9.43|9.23|9.41|9.21|3
1674996300000|2023-01-29 12:45:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|11
1674996900000|2023-01-29 12:55:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|2
1674997200000|2023-01-29 13:00:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|4
1674997500000|2023-01-29 13:05:00|9.45|9.25|9.46|9.26|9.46|9.26|9.44|9.24|16
1674997800000|2023-01-29 13:10:00|9.47|9.27|9.45|9.25|9.47|9.27|9.44|9.24|29
1674998100000|2023-01-29 13:15:00|9.44|9.24|9.45|9.25|9.46|9.26|9.44|9.24|24
1674998400000|2023-01-29 13:20:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|8
1674998700000|2023-01-29 13:25:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|53
1674999000000|2023-01-29 13:30:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|30
1674999300000|2023-01-29 13:35:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|17
1674999600000|2023-01-29 13:40:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|16
1674999900000|2023-01-29 13:45:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|6
1675000200000|2023-01-29 13:50:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|7
1675000800000|2023-01-29 14:00:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|28
1675001100000|2023-01-29 14:05:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|8
1675001400000|2023-01-29 14:10:00|9.45|9.25|9.47|9.27|9.47|9.27|9.45|9.25|5
1675001700000|2023-01-29 14:15:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|14
1675002000000|2023-01-29 14:20:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|27
1675002300000|2023-01-29 14:25:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|53
1675002600000|2023-01-29 14:30:00|9.44|9.24|9.47|9.27|9.47|9.27|9.44|9.24|16
1675002900000|2023-01-29 14:35:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|6
1675003200000|2023-01-29 14:40:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|2
1675003800000|2023-01-29 14:50:00|9.48|9.28|9.48|9.28|9.48|9.28|9.48|9.28|1
1675004100000|2023-01-29 14:55:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|67
1675004400000|2023-01-29 15:00:00|9.5|9.3|9.48|9.28|9.5|9.3|9.47|9.27|71
1675004700000|2023-01-29 15:05:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|18
1675005000000|2023-01-29 15:10:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|8
1675005300000|2023-01-29 15:15:00|9.47|9.27|9.48|9.28|9.49|9.29|9.47|9.27|6
1675005600000|2023-01-29 15:20:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|8
1675005900000|2023-01-29 15:25:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|2
1675006200000|2023-01-29 15:30:00|9.51|9.31|9.51|9.31|9.51|9.31|9.5|9.3|3
1675006500000|2023-01-29 15:35:00|9.5|9.3|9.51|9.31|9.51|9.31|9.5|9.3|6
1675006800000|2023-01-29 15:40:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|2
1675007400000|2023-01-29 15:50:00|9.5|9.3|9.51|9.31|9.51|9.31|9.5|9.3|4
1675007700000|2023-01-29 15:55:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|7
1675008000000|2023-01-29 16:00:00|9.51|9.31|9.52|9.32|9.52|9.32|9.51|9.31|2
1675008300000|2023-01-29 16:05:00|9.51|9.31|9.5|9.3|9.51|9.31|9.48|9.28|18
1675008600000|2023-01-29 16:10:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|5
1675008900000|2023-01-29 16:15:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|7
1675009200000|2023-01-29 16:20:00|9.51|9.31|9.51|9.31|9.51|9.31|9.51|9.31|1
1675009500000|2023-01-29 16:25:00|9.52|9.32|9.5|9.3|9.52|9.32|9.5|9.3|3
1675009800000|2023-01-29 16:30:00|9.49|9.29|9.43|9.23|9.49|9.29|9.42|9.22|43
1675010100000|2023-01-29 16:35:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|11
1675010400000|2023-01-29 16:40:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|40
1675010700000|2023-01-29 16:45:00|9.45|9.25|9.45|9.25|9.47|9.27|9.45|9.25|45
1675011000000|2023-01-29 16:50:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|2
1675011300000|2023-01-29 16:55:00|9.44|9.24|9.39|9.19|9.44|9.24|9.38|9.18|12
1675011600000|2023-01-29 17:00:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|12
1675011900000|2023-01-29 17:05:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|2
1675012200000|2023-01-29 17:10:00|9.42|9.22|9.43|9.23|9.43|9.23|9.41|9.21|12
1675012500000|2023-01-29 17:15:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|10
1675012800000|2023-01-29 17:20:00|9.44|9.24|9.45|9.25|9.45|9.25|9.43|9.23|30
1675013100000|2023-01-29 17:25:00|9.44|9.24|9.45|9.25|9.46|9.26|9.44|9.24|36
1675013400000|2023-01-29 17:30:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|22
1675013700000|2023-01-29 17:35:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1675014000000|2023-01-29 17:40:00|9.45|9.25|9.47|9.27|9.47|9.27|9.45|9.25|29
1675014300000|2023-01-29 17:45:00|9.46|9.26|9.48|9.28|9.48|9.28|9.46|9.26|7
1675014600000|2023-01-29 17:50:00|9.47|9.27|9.47|9.27|9.48|9.28|9.46|9.26|15
1675014900000|2023-01-29 17:55:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|9
1675015200000|2023-01-29 18:00:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|21
1675015500000|2023-01-29 18:05:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1675015800000|2023-01-29 18:10:00|9.45|9.25|9.46|9.26|9.47|9.27|9.45|9.25|6
1675016400000|2023-01-29 18:20:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|3
1675016700000|2023-01-29 18:25:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|5
1675017000000|2023-01-29 18:30:00|9.47|9.27|9.44|9.24|9.48|9.28|9.44|9.24|14
1675017300000|2023-01-29 18:35:00|9.45|9.25|9.44|9.24|9.46|9.26|9.44|9.24|14
1675017600000|2023-01-29 18:40:00|9.43|9.23|9.45|9.25|9.46|9.26|9.43|9.23|21
1675017900000|2023-01-29 18:45:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|4
1675018200000|2023-01-29 18:50:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|6
1675018800000|2023-01-29 19:00:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|10
1675019100000|2023-01-29 19:05:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|3
1675019400000|2023-01-29 19:10:00|9.47|9.27|9.48|9.28|9.48|9.28|9.46|9.26|12
1675019700000|2023-01-29 19:15:00|9.47|9.27|9.48|9.28|9.49|9.29|9.47|9.27|22
1675020000000|2023-01-29 19:20:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|2
1675020300000|2023-01-29 19:25:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|5
1675020600000|2023-01-29 19:30:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|59
1675020900000|2023-01-29 19:35:00|9.49|9.29|9.49|9.29|9.5|9.3|9.48|9.28|41
1675021200000|2023-01-29 19:40:00|9.5|9.3|9.51|9.31|9.51|9.31|9.5|9.3|8
1675021800000|2023-01-29 19:50:00|9.5|9.3|9.51|9.31|9.51|9.31|9.5|9.3|2
1675022100000|2023-01-29 19:55:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|31
1675022400000|2023-01-29 20:00:00|9.49|9.29|9.47|9.27|9.49|9.29|9.44|9.24|17
1675022700000|2023-01-29 20:05:00|9.48|9.28|9.47|9.27|9.48|9.28|9.46|9.26|32
1675023000000|2023-01-29 20:10:00|9.48|9.28|9.46|9.26|9.48|9.28|9.46|9.26|15
1675023300000|2023-01-29 20:15:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|11
1675023600000|2023-01-29 20:20:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|2
1675023900000|2023-01-29 20:25:00|9.44|9.24|9.46|9.26|9.46|9.26|9.44|9.24|37
1675024200000|2023-01-29 20:30:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|10
1675024500000|2023-01-29 20:35:00|9.58|9.18|9.58|9.18|9.58|9.18|9.58|9.18|1
1675024800000|2023-01-29 20:40:00|9.59|9.19|9.57|9.17|9.59|9.19|9.57|9.17|13
1675025100000|2023-01-29 20:45:00|9.56|9.16|9.55|9.15|9.57|9.17|9.55|9.15|16
1675025400000|2023-01-29 20:50:00|9.54|9.14|9.53|9.13|9.55|9.15|9.52|9.12|28
1675025700000|2023-01-29 20:55:00|9.52|9.12|9.53|9.13|9.54|9.14|9.52|9.12|20
1675026000000|2023-01-29 21:00:00|9.54|9.14|9.52|9.12|9.54|9.14|9.51|9.11|15
1675026300000|2023-01-29 21:05:00|9.53|9.13|9.54|9.14|9.54|9.14|9.53|9.13|2
1675026600000|2023-01-29 21:10:00|9.55|9.15|9.55|9.15|9.56|9.16|9.54|9.14|15
1675026900000|2023-01-29 21:15:00|9.56|9.16|9.54|9.14|9.56|9.16|9.54|9.14|25
1675027200000|2023-01-29 21:20:00|9.55|9.15|9.55|9.15|9.55|9.15|9.54|9.14|15
1675027500000|2023-01-29 21:25:00|9.54|9.14|9.56|9.16|9.56|9.16|9.54|9.14|11
1675027800000|2023-01-29 21:30:00|9.57|9.17|9.57|9.17|9.57|9.17|9.56|9.16|7
1675028100000|2023-01-29 21:35:00|9.56|9.16|9.57|9.17|9.57|9.17|9.56|9.16|30
1675028400000|2023-01-29 21:40:00|9.56|9.16|9.57|9.17|9.57|9.17|9.56|9.16|10
1675028700000|2023-01-29 21:45:00|9.58|9.18|9.57|9.17|9.58|9.18|9.57|9.17|30
1675029000000|2023-01-29 21:50:00|9.58|9.18|9.59|9.19|9.59|9.19|9.57|9.17|30
1675029300000|2023-01-29 21:55:00|9.58|9.18|9.58|9.18|9.59|9.19|9.58|9.18|53
1675029600000|2023-01-29 22:00:00|9.59|9.19|9.58|9.18|9.59|9.19|9.57|9.17|20
1675029900000|2023-01-29 22:05:00|9.59|9.19|9.49|9.29|9.59|9.29|9.48|9.18|18
1675030200000|2023-01-29 22:10:00|9.48|9.28|9.48|9.28|9.49|9.29|9.48|9.28|13
1675030500000|2023-01-29 22:15:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|4
1675031100000|2023-01-29 22:25:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|3
1675031400000|2023-01-29 22:30:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|2
1675031700000|2023-01-29 22:35:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|31
1675032000000|2023-01-29 22:40:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|37
1675032300000|2023-01-29 22:45:00|9.52|9.32|9.54|9.34|9.54|9.34|9.52|9.32|17
1675032600000|2023-01-29 22:50:00|9.53|9.33|9.51|9.31|9.54|9.34|9.5|9.3|29
1675032900000|2023-01-29 22:55:00|9.52|9.32|9.52|9.32|9.52|9.32|9.52|9.32|1
1675033200000|2023-01-29 23:00:00|9.53|9.33|9.54|9.34|9.54|9.34|9.52|9.32|4
1675033500000|2023-01-29 23:05:00|9.53|9.33|9.54|9.34|9.55|9.35|9.53|9.33|58
1675033800000|2023-01-29 23:10:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|27
1675034100000|2023-01-29 23:15:00|9.54|9.34|9.55|9.35|9.56|9.36|9.54|9.34|80
1675034400000|2023-01-29 23:20:00|9.54|9.34|9.52|9.32|9.55|9.35|9.52|9.32|81
1675034700000|2023-01-29 23:25:00|9.53|9.33|9.52|9.32|9.53|9.33|9.51|9.31|106
1675035000000|2023-01-29 23:30:00|9.53|9.33|9.53|9.33|9.53|9.33|9.51|9.31|81
1675035300000|2023-01-29 23:35:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|65
1675035600000|2023-01-29 23:40:00|9.53|9.33|9.55|9.35|9.55|9.35|9.53|9.33|19
1675035900000|2023-01-29 23:45:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|85
1675036200000|2023-01-29 23:50:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|53
1675036500000|2023-01-29 23:55:00|9.54|9.34|9.55|9.35|9.56|9.36|9.54|9.34|108
1675036800000|2023-01-30 00:00:00|9.54|9.34|9.55|9.35|9.56|9.36|9.54|9.34|76
1675037100000|2023-01-30 00:05:00|9.56|9.36|9.56|9.36|9.56|9.36|9.54|9.34|117
1675037400000|2023-01-30 00:10:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|61
1675037700000|2023-01-30 00:15:00|9.54|9.34|9.52|9.32|9.55|9.35|9.52|9.32|81
1675038000000|2023-01-30 00:20:00|9.53|9.33|9.51|9.31|9.53|9.33|9.51|9.31|111
1675038300000|2023-01-30 00:25:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|46
1675038600000|2023-01-30 00:30:00|9.52|9.32|9.53|9.33|9.53|9.33|9.51|9.31|48
1675038900000|2023-01-30 00:35:00|9.54|9.34|9.53|9.33|9.55|9.35|9.53|9.33|66
1675039200000|2023-01-30 00:40:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|111
1675039500000|2023-01-30 00:45:00|9.55|9.35|9.56|9.36|9.56|9.36|9.54|9.34|58
1675039800000|2023-01-30 00:50:00|9.57|9.37|9.58|9.38|9.58|9.38|9.56|9.36|46
1675040100000|2023-01-30 00:55:00|9.57|9.37|9.55|9.35|9.58|9.38|9.55|9.35|41
1675040400000|2023-01-30 01:00:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|64
1675040700000|2023-01-30 01:05:00|9.54|9.34|9.53|9.33|9.55|9.35|9.53|9.33|42
1675041000000|2023-01-30 01:10:00|9.52|9.32|9.52|9.32|9.53|9.33|9.52|9.32|67
1675041300000|2023-01-30 01:15:00|9.51|9.31|9.49|9.29|9.52|9.32|9.49|9.29|65
1675041600000|2023-01-30 01:20:00|9.48|9.28|9.48|9.28|9.49|9.29|9.46|9.26|71
1675041900000|2023-01-30 01:25:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|12
1675042200000|2023-01-30 01:30:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|37
1675042500000|2023-01-30 01:35:00|9.48|9.28|9.47|9.27|9.49|9.29|9.46|9.26|70
1675042800000|2023-01-30 01:40:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|2
1675043100000|2023-01-30 01:45:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|54
1675043400000|2023-01-30 01:50:00|9.46|9.26|9.47|9.27|9.47|9.27|9.45|9.25|30
1675043700000|2023-01-30 01:55:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|19
1675044000000|2023-01-30 02:00:00|9.45|9.25|9.43|9.23|9.46|9.26|9.43|9.23|55
1675044300000|2023-01-30 02:05:00|9.44|9.24|9.43|9.23|9.44|9.24|9.42|9.22|92
1675044600000|2023-01-30 02:10:00|9.42|9.22|9.42|9.22|9.44|9.24|9.41|9.21|75
1675044900000|2023-01-30 02:15:00|9.41|9.21|9.43|9.23|9.44|9.24|9.41|9.21|27
1675045200000|2023-01-30 02:20:00|9.42|9.22|9.44|9.24|9.44|9.24|9.42|9.22|33
1675045500000|2023-01-30 02:25:00|9.45|9.25|9.44|9.24|9.45|9.25|9.43|9.23|50
1675045800000|2023-01-30 02:30:00|9.43|9.23|9.45|9.25|9.45|9.25|9.43|9.23|43
1675046100000|2023-01-30 02:35:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|47
1675046400000|2023-01-30 02:40:00|9.43|9.23|9.45|9.25|9.45|9.25|9.43|9.23|9
1675046700000|2023-01-30 02:45:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|37
1675047000000|2023-01-30 02:50:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|19
1675047300000|2023-01-30 02:55:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|12
1675048200000|2023-01-30 03:10:00|9.46|9.26|9.47|9.27|9.47|9.27|9.45|9.25|8
1675048500000|2023-01-30 03:15:00|9.48|9.28|9.47|9.27|9.48|9.28|9.46|9.26|10
1675048800000|2023-01-30 03:20:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|40
1675049100000|2023-01-30 03:25:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|15
1675049400000|2023-01-30 03:30:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|35
1675049700000|2023-01-30 03:35:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|23
1675050000000|2023-01-30 03:40:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|15
1675050300000|2023-01-30 03:45:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|48
1675050600000|2023-01-30 03:50:00|9.48|9.28|9.48|9.28|9.49|9.29|9.48|9.28|21
1675050900000|2023-01-30 03:55:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|39
1675051200000|2023-01-30 04:00:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|10
1675051800000|2023-01-30 04:10:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|3
1675052100000|2023-01-30 04:15:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|10
1675052400000|2023-01-30 04:20:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|10
1675052700000|2023-01-30 04:25:00|9.51|9.31|9.51|9.31|9.51|9.31|9.5|9.3|49
1675053000000|2023-01-30 04:30:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|41
1675053300000|2023-01-30 04:35:00|9.51|9.31|9.51|9.31|9.51|9.31|9.5|9.3|47
1675053600000|2023-01-30 04:40:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|31
1675053900000|2023-01-30 04:45:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|66
1675054200000|2023-01-30 04:50:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|34
1675054500000|2023-01-30 04:55:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|24
1675054800000|2023-01-30 05:00:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|37
1675055100000|2023-01-30 05:05:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|56
1675055400000|2023-01-30 05:10:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|40
1675055700000|2023-01-30 05:15:00|9.48|9.28|9.48|9.28|9.49|9.29|9.48|9.28|9
1675056300000|2023-01-30 05:25:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|20
1675056600000|2023-01-30 05:30:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|31
1675057200000|2023-01-30 05:40:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|11
1675057500000|2023-01-30 05:45:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|14
1675057800000|2023-01-30 05:50:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|35
1675058100000|2023-01-30 05:55:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|47
1675058400000|2023-01-30 06:00:00|9.47|9.27|9.47|9.27|9.48|9.28|9.46|9.26|27
1675058700000|2023-01-30 06:05:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|21
1675059000000|2023-01-30 06:10:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|18
1675059300000|2023-01-30 06:15:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|26
1675059600000|2023-01-30 06:20:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|38
1675059900000|2023-01-30 06:25:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|35
1675060200000|2023-01-30 06:30:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|70
1675060500000|2023-01-30 06:35:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|9
1675060800000|2023-01-30 06:40:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|6
1675061100000|2023-01-30 06:45:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|33
1675061400000|2023-01-30 06:50:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|10
1675061700000|2023-01-30 06:55:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1675062000000|2023-01-30 07:00:00|9.45|9.25|9.47|9.27|9.47|9.27|9.45|9.25|37
1675062300000|2023-01-30 07:05:00|9.46|9.26|9.48|9.28|9.49|9.29|9.46|9.26|31
1675062600000|2023-01-30 07:10:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|66
1675062900000|2023-01-30 07:15:00|9.47|9.27|9.46|9.26|9.48|9.28|9.45|9.25|26
1675063200000|2023-01-30 07:20:00|9.45|9.25|9.44|9.24|9.46|9.26|9.43|9.23|34
1675063500000|2023-01-30 07:25:00|9.45|9.25|9.43|9.23|9.45|9.25|9.43|9.23|7
1675063800000|2023-01-30 07:30:00|9.44|9.24|9.45|9.25|9.45|9.25|9.43|9.23|36
1675064100000|2023-01-30 07:35:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|30
1675064400000|2023-01-30 07:40:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|20
1675064700000|2023-01-30 07:45:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|54
1675065000000|2023-01-30 07:50:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|3
1675065300000|2023-01-30 07:55:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|4
1675065600000|2023-01-30 08:00:00|9.43|9.23|9.45|9.25|9.45|9.25|9.43|9.23|27
1675065900000|2023-01-30 08:05:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|14
1675066200000|2023-01-30 08:10:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|11
1675066500000|2023-01-30 08:15:00|9.47|9.27|9.45|9.25|9.47|9.27|9.45|9.25|53
1675066800000|2023-01-30 08:20:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|90
1675067100000|2023-01-30 08:25:00|9.44|9.24|9.42|9.22|9.45|9.25|9.42|9.22|75
1675067400000|2023-01-30 08:30:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|37
1675067700000|2023-01-30 08:35:00|9.42|9.22|9.43|9.23|9.44|9.24|9.41|9.21|52
1675068000000|2023-01-30 08:40:00|9.44|9.24|9.43|9.23|9.44|9.24|9.42|9.22|10
1675068300000|2023-01-30 08:45:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|25
1675068600000|2023-01-30 08:50:00|9.43|9.23|9.42|9.22|9.44|9.24|9.41|9.21|20
1675068900000|2023-01-30 08:55:00|9.41|9.21|9.42|9.22|9.43|9.23|9.41|9.21|68
1675069200000|2023-01-30 09:00:00|9.43|9.23|9.33|9.13|9.43|9.23|9.33|9.13|115
1675069500000|2023-01-30 09:05:00|9.32|9.12|9.28|9.08|9.34|9.14|9.27|9.07|91
1675069800000|2023-01-30 09:10:00|9.29|9.09|9.27|9.07|9.31|9.11|9.27|9.07|93
1675070100000|2023-01-30 09:15:00|9.26|9.06|9.27|9.07|9.28|9.08|9.22|9.02|116
1675070400000|2023-01-30 09:20:00|9.26|9.06|9.25|9.05|9.28|9.08|9.25|9.05|40
1675070700000|2023-01-30 09:25:00|9.24|9.04|9.23|9.03|9.25|9.05|9.22|9.02|44
1675071000000|2023-01-30 09:30:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|89
1675071300000|2023-01-30 09:35:00|9.23|9.03|9.2|9|9.24|9.04|9.19|8.99|56
1675071600000|2023-01-30 09:40:00|9.21|9.01|9.22|9.02|9.23|9.03|9.19|8.99|100
1675071900000|2023-01-30 09:45:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|34
1675072200000|2023-01-30 09:50:00|9.19|8.99|9.2|9|9.21|9.01|9.18|8.98|46
1675072500000|2023-01-30 09:55:00|9.19|8.99|9.2|9|9.21|9.01|9.18|8.98|94
1675072800000|2023-01-30 10:00:00|9.19|8.99|9.21|9.01|9.21|9.01|9.17|8.97|33
1675073100000|2023-01-30 10:05:00|9.22|9.02|9.24|9.04|9.24|9.04|9.21|9.01|87
1675073400000|2023-01-30 10:10:00|9.25|9.05|9.26|9.06|9.26|9.06|9.23|9.03|58
1675073700000|2023-01-30 10:15:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|16
1675074000000|2023-01-30 10:20:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|40
1675074300000|2023-01-30 10:25:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|18
1675074600000|2023-01-30 10:30:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|33
1675074900000|2023-01-30 10:35:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|13
1675075200000|2023-01-30 10:40:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|5
1675075500000|2023-01-30 10:45:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|12
1675075800000|2023-01-30 10:50:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|53
1675076100000|2023-01-30 10:55:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|58
1675076400000|2023-01-30 11:00:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|33
1675076700000|2023-01-30 11:05:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|28
1675077000000|2023-01-30 11:10:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|57
1675077300000|2023-01-30 11:15:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|30
1675077600000|2023-01-30 11:20:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|23
1675077900000|2023-01-30 11:25:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|54
1675078200000|2023-01-30 11:30:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|24
1675078500000|2023-01-30 11:35:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|36
1675078800000|2023-01-30 11:40:00|9.24|9.04|9.26|9.06|9.26|9.06|9.21|9.01|99
1675079100000|2023-01-30 11:45:00|9.25|9.05|9.24|9.04|9.26|9.06|9.23|9.03|118
1675079400000|2023-01-30 11:50:00|9.23|9.03|9.22|9.02|9.24|9.04|9.21|9.01|36
1675079700000|2023-01-30 11:55:00|9.21|9.01|9.21|9.01|9.23|9.03|9.21|9.01|31
1675080000000|2023-01-30 12:00:00|9.2|9|9.23|9.03|9.24|9.04|9.19|8.99|90
1675080300000|2023-01-30 12:05:00|9.24|9.04|9.21|9.01|9.24|9.04|9.21|9.01|38
1675080600000|2023-01-30 12:10:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|9
1675080900000|2023-01-30 12:15:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|20
1675081200000|2023-01-30 12:20:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|29
1675081500000|2023-01-30 12:25:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|6
1675081800000|2023-01-30 12:30:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|18
1675082100000|2023-01-30 12:35:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|15
1675082400000|2023-01-30 12:40:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|26
1675082700000|2023-01-30 12:45:00|9.21|9.01|9.21|9.01|9.21|9.01|9.19|8.99|47
1675083000000|2023-01-30 12:50:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|28
1675083300000|2023-01-30 12:55:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|2
1675083600000|2023-01-30 13:00:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|65
1675083900000|2023-01-30 13:05:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|39
1675084200000|2023-01-30 13:10:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|28
1675084500000|2023-01-30 13:15:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|26
1675084800000|2023-01-30 13:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|8
1675085100000|2023-01-30 13:25:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|22
1675085400000|2023-01-30 13:30:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|25
1675085700000|2023-01-30 13:35:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|41
1675086000000|2023-01-30 13:40:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|4
1675086300000|2023-01-30 13:45:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|31
1675086600000|2023-01-30 13:50:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|42
1675086900000|2023-01-30 13:55:00|9.23|9.03|9.21|9.01|9.23|9.03|9.21|9.01|27
1675087200000|2023-01-30 14:00:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|23
1675087500000|2023-01-30 14:05:00|9.23|9.03|9.25|9.05|9.25|9.05|9.22|9.02|71
1675087800000|2023-01-30 14:10:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|57
1675088100000|2023-01-30 14:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|85
1675088400000|2023-01-30 14:20:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|67
1675088700000|2023-01-30 14:25:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|52
1675089000000|2023-01-30 14:30:00|9.27|9.07|9.25|9.05|9.28|9.08|9.25|9.05|67
1675089300000|2023-01-30 14:35:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|36
1675089600000|2023-01-30 14:40:00|9.28|9.08|9.28|9.08|9.29|9.09|9.26|9.06|73
1675089900000|2023-01-30 14:45:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|57
1675090200000|2023-01-30 14:50:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|38
1675090500000|2023-01-30 14:55:00|9.28|9.08|9.3|9.1|9.31|9.11|9.28|9.08|31
1675090800000|2023-01-30 15:00:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|72
1675091100000|2023-01-30 15:05:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|21
1675091400000|2023-01-30 15:10:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|11
1675091700000|2023-01-30 15:15:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|56
1675092000000|2023-01-30 15:20:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|21
1675092300000|2023-01-30 15:25:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|16
1675092600000|2023-01-30 15:30:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1675092900000|2023-01-30 15:35:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|28
1675093200000|2023-01-30 15:40:00|9.25|9.05|9.24|9.04|9.26|9.06|9.23|9.03|32
1675093500000|2023-01-30 15:45:00|9.25|9.05|9.25|9.05|9.25|9.05|9.23|9.03|21
1675093800000|2023-01-30 15:50:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1675094100000|2023-01-30 15:55:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|15
1675094400000|2023-01-30 16:00:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|15
1675094700000|2023-01-30 16:05:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|7
1675095000000|2023-01-30 16:10:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|20
1675095300000|2023-01-30 16:15:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|22
1675095600000|2023-01-30 16:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|31
1675095900000|2023-01-30 16:25:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|24
1675096200000|2023-01-30 16:30:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|66
1675096500000|2023-01-30 16:35:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|35
1675096800000|2023-01-30 16:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|18
1675097100000|2023-01-30 16:45:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|11
1675097400000|2023-01-30 16:50:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|14
1675097700000|2023-01-30 16:55:00|9.25|9.05|9.27|9.07|9.28|9.08|9.25|9.05|67
1675098000000|2023-01-30 17:00:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|34
1675098300000|2023-01-30 17:05:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|13
1675098600000|2023-01-30 17:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.29|9.09|37
1675098900000|2023-01-30 17:15:00|9.3|9.1|9.31|9.11|9.34|9.14|9.3|9.1|184
1675099200000|2023-01-30 17:20:00|9.32|9.12|9.31|9.11|9.33|9.13|9.29|9.09|158
1675099500000|2023-01-30 17:25:00|9.3|9.1|9.31|9.11|9.32|9.12|9.29|9.09|152
1675099800000|2023-01-30 17:30:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|71
1675100100000|2023-01-30 17:35:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|53
1675100400000|2023-01-30 17:40:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|12
1675100700000|2023-01-30 17:45:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|54
1675101000000|2023-01-30 17:50:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|34
1675101600000|2023-01-30 18:00:00|9.28|9.08|9.25|9.05|9.28|9.08|9.25|9.05|62
1675101900000|2023-01-30 18:05:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|65
1675102200000|2023-01-30 18:10:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1675102500000|2023-01-30 18:15:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|68
1675102800000|2023-01-30 18:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|109
1675103100000|2023-01-30 18:25:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|118
1675103400000|2023-01-30 18:30:00|9.25|9.05|9.24|9.04|9.26|9.06|9.23|9.03|64
1675103700000|2023-01-30 18:35:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|99
1675104000000|2023-01-30 18:40:00|9.24|9.04|9.22|9.02|9.24|9.04|9.21|9.01|47
1675104300000|2023-01-30 18:45:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|12
1675104600000|2023-01-30 18:50:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|45
1675104900000|2023-01-30 18:55:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|48
1675105200000|2023-01-30 19:00:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|34
1675105500000|2023-01-30 19:05:00|9.22|9.02|9.13|8.93|9.22|9.02|9.13|8.93|80
1675105800000|2023-01-30 19:10:00|9.14|8.94|8.99|8.79|9.14|8.94|8.95|8.75|178
1675106100000|2023-01-30 19:15:00|8.98|8.78|9.02|8.82|9.03|8.83|8.96|8.76|61
1675106400000|2023-01-30 19:20:00|9.01|8.81|9.02|8.82|9.03|8.83|8.99|8.79|30
1675106700000|2023-01-30 19:25:00|9.03|8.83|9.05|8.85|9.06|8.86|9.02|8.82|43
1675107000000|2023-01-30 19:30:00|9.06|8.86|9.07|8.87|9.09|8.89|9.05|8.85|104
1675107300000|2023-01-30 19:35:00|9.06|8.86|9.03|8.83|9.07|8.87|9.02|8.82|48
1675107600000|2023-01-30 19:40:00|9.04|8.84|9.02|8.82|9.04|8.84|9.01|8.81|65
1675107900000|2023-01-30 19:45:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|55
1675108200000|2023-01-30 19:50:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|34
1675108500000|2023-01-30 19:55:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|23
1675108800000|2023-01-30 20:00:00|9.03|8.83|9.02|8.82|9.04|8.84|9.01|8.81|80
1675109100000|2023-01-30 20:05:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|31
1675109400000|2023-01-30 20:10:00|9.02|8.82|9.01|8.81|9.03|8.83|9|8.8|44
1675109700000|2023-01-30 20:15:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|20
1675110000000|2023-01-30 20:20:00|9|8.8|9.02|8.82|9.02|8.82|8.95|8.75|73
1675110300000|2023-01-30 20:25:00|9.01|8.81|8.98|8.78|9.02|8.82|8.97|8.77|20
1675110600000|2023-01-30 20:30:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|13
1675110900000|2023-01-30 20:35:00|9|8.8|9|8.8|9.01|8.81|9|8.8|9
1675111200000|2023-01-30 20:40:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|14
1675111500000|2023-01-30 20:45:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|15
1675111800000|2023-01-30 20:50:00|8.98|8.78|9.01|8.81|9.01|8.81|8.98|8.78|52
1675112100000|2023-01-30 20:55:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|38
1675112400000|2023-01-30 21:00:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|17
1675112700000|2023-01-30 21:05:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|70
1675113000000|2023-01-30 21:10:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|31
1675113300000|2023-01-30 21:15:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|19
1675113600000|2023-01-30 21:20:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|21
1675113900000|2023-01-30 21:25:00|9.06|8.86|9.05|8.85|9.06|8.86|9.04|8.84|72
1675114200000|2023-01-30 21:30:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|57
1675114500000|2023-01-30 21:35:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|37
1675114800000|2023-01-30 21:40:00|9.04|8.84|9.03|8.83|9.05|8.85|9.02|8.82|56
1675115100000|2023-01-30 21:45:00|9.04|8.84|9.03|8.83|9.04|8.84|9.01|8.81|66
1675115400000|2023-01-30 21:50:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|18
1675115700000|2023-01-30 21:55:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|13
1675116000000|2023-01-30 22:00:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|36
1675116300000|2023-01-30 22:05:00|9.05|8.85|9.03|8.83|9.05|8.85|9.03|8.83|7
1675116600000|2023-01-30 22:10:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|5
1675116900000|2023-01-30 22:15:00|9.03|8.83|9.05|8.85|9.05|8.85|9.03|8.83|3
1675117200000|2023-01-30 22:20:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|2
1675117500000|2023-01-30 22:25:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|3
1675117800000|2023-01-30 22:30:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|3
1675118100000|2023-01-30 22:35:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|10
1675118400000|2023-01-30 22:40:00|9|8.8|9.05|8.85|9.05|8.85|8.97|8.77|20
1675118700000|2023-01-30 22:45:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|19
1675119000000|2023-01-30 22:50:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|7
1675119300000|2023-01-30 22:55:00|9.06|8.86|9.08|8.88|9.08|8.88|9.05|8.85|43
1675119600000|2023-01-30 23:00:00|9.07|8.87|9.05|8.85|9.08|8.88|9.05|8.85|19
1675119900000|2023-01-30 23:05:00|9.06|8.86|9.05|8.85|9.08|8.88|9.04|8.84|32
1675120200000|2023-01-30 23:10:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|19
1675120500000|2023-01-30 23:15:00|9.05|8.85|9.08|8.88|9.08|8.88|9.05|8.85|56
1675120800000|2023-01-30 23:20:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|24
1675121100000|2023-01-30 23:25:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|67
1675121400000|2023-01-30 23:30:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|29
1675121700000|2023-01-30 23:35:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|45
1675122000000|2023-01-30 23:40:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|10
1675122300000|2023-01-30 23:45:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|32
1675122600000|2023-01-30 23:50:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|63
1675122900000|2023-01-30 23:55:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|44
1675123200000|2023-01-31 00:00:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|25
1675123500000|2023-01-31 00:05:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|34
1675123800000|2023-01-31 00:10:00|9.06|8.86|9.06|8.86|9.06|8.86|9.04|8.84|53
1675124100000|2023-01-31 00:15:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|29
1675124400000|2023-01-31 00:20:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|54
1675124700000|2023-01-31 00:25:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|33
1675125000000|2023-01-31 00:30:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|34
1675125300000|2023-01-31 00:35:00|9.05|8.85|9.04|8.84|9.05|8.85|9.02|8.82|60
1675125600000|2023-01-31 00:40:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|19
1675125900000|2023-01-31 00:45:00|9.06|8.86|9.08|8.88|9.08|8.88|9.05|8.85|37
1675126200000|2023-01-31 00:50:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|57
1675126500000|2023-01-31 00:55:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|31
1675126800000|2023-01-31 01:00:00|9.11|8.91|9.09|8.89|9.11|8.91|9.08|8.88|39
1675127100000|2023-01-31 01:05:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|25
1675127400000|2023-01-31 01:10:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|48
1675127700000|2023-01-31 01:15:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|34
1675128000000|2023-01-31 01:20:00|9.11|8.91|9.12|8.92|9.13|8.93|9.1|8.9|56
1675128300000|2023-01-31 01:25:00|9.13|8.93|9.12|8.92|9.14|8.94|9.1|8.9|34
1675128600000|2023-01-31 01:30:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|43
1675128900000|2023-01-31 01:35:00|9.1|8.9|9.13|8.93|9.14|8.94|9.1|8.9|68
1675129200000|2023-01-31 01:40:00|9.14|8.94|9.16|8.96|9.16|8.96|9.13|8.93|95
1675129500000|2023-01-31 01:45:00|9.17|8.97|9.15|8.95|9.17|8.97|9.15|8.95|35
1675129800000|2023-01-31 01:50:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|21
1675130100000|2023-01-31 01:55:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|5
1675130400000|2023-01-31 02:00:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|16
1675130700000|2023-01-31 02:05:00|9.14|8.94|9.15|8.95|9.16|8.96|9.13|8.93|22
1675131000000|2023-01-31 02:10:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|119
1675131300000|2023-01-31 02:15:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|68
1675131600000|2023-01-31 02:20:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|43
1675131900000|2023-01-31 02:25:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|61
1675132200000|2023-01-31 02:30:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|30
1675132500000|2023-01-31 02:35:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|43
1675132800000|2023-01-31 02:40:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|21
1675133100000|2023-01-31 02:45:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|38
1675133400000|2023-01-31 02:50:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|70
1675133700000|2023-01-31 02:55:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|54
1675134000000|2023-01-31 03:00:00|9.17|8.97|9.16|8.96|9.17|8.97|9.14|8.94|20
1675134300000|2023-01-31 03:05:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|21
1675134600000|2023-01-31 03:10:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|45
1675134900000|2023-01-31 03:15:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|26
1675135200000|2023-01-31 03:20:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|10
1675135500000|2023-01-31 03:25:00|9.15|8.95|9.16|8.96|9.17|8.97|9.15|8.95|30
1675135800000|2023-01-31 03:30:00|9.17|8.97|9.18|8.98|9.19|8.99|9.16|8.96|44
1675136100000|2023-01-31 03:35:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|37
1675136400000|2023-01-31 03:40:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|16
1675136700000|2023-01-31 03:45:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|69
1675137000000|2023-01-31 03:50:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|96
1675137300000|2023-01-31 03:55:00|9.15|8.95|9.16|8.96|9.17|8.97|9.15|8.95|26
1675137600000|2023-01-31 04:00:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|50
1675137900000|2023-01-31 04:05:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|70
1675138200000|2023-01-31 04:10:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|19
1675138500000|2023-01-31 04:15:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|3
1675138800000|2023-01-31 04:20:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|16
1675139100000|2023-01-31 04:25:00|9.15|8.95|9.16|8.96|9.17|8.97|9.15|8.95|38
1675139400000|2023-01-31 04:30:00|9.17|8.97|9.18|8.98|9.18|8.98|9.16|8.96|44
1675139700000|2023-01-31 04:35:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|71
1675140000000|2023-01-31 04:40:00|9.18|8.98|9.16|8.96|9.18|8.98|9.16|8.96|9
1675140300000|2023-01-31 04:45:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|31
1675140600000|2023-01-31 04:50:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|52
1675140900000|2023-01-31 04:55:00|9.16|8.96|9.17|8.97|9.18|8.98|9.16|8.96|122
1675141200000|2023-01-31 05:00:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|47
1675141500000|2023-01-31 05:05:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|16
1675141800000|2023-01-31 05:10:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|70
1675142100000|2023-01-31 05:15:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|56
1675142400000|2023-01-31 05:20:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|52
1675142700000|2023-01-31 05:25:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|41
1675143000000|2023-01-31 05:30:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|79
1675143300000|2023-01-31 05:35:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|37
1675143600000|2023-01-31 05:40:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|5
1675143900000|2023-01-31 05:45:00|9.17|8.97|9.14|8.94|9.17|8.97|9.14|8.94|118
1675144200000|2023-01-31 05:50:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|25
1675144500000|2023-01-31 05:55:00|9.14|8.94|9.11|8.91|9.15|8.95|9.11|8.91|28
1675144800000|2023-01-31 06:00:00|9.1|8.9|9.11|8.91|9.13|8.93|9.1|8.9|50
1675145100000|2023-01-31 06:05:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|42
1675145400000|2023-01-31 06:10:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|57
1675145700000|2023-01-31 06:15:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|52
1675146000000|2023-01-31 06:20:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|30
1675146300000|2023-01-31 06:25:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|28
1675146600000|2023-01-31 06:30:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|17
1675146900000|2023-01-31 06:35:00|9.1|8.9|9.13|8.93|9.14|8.94|9.1|8.9|60
1675147200000|2023-01-31 06:40:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|41
1675147500000|2023-01-31 06:45:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|9
1675147800000|2023-01-31 06:50:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|10
1675148100000|2023-01-31 06:55:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|7
1675148400000|2023-01-31 07:00:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|36
1675148700000|2023-01-31 07:05:00|9.13|8.93|9.15|8.95|9.16|8.96|9.12|8.92|91
1675149000000|2023-01-31 07:10:00|9.14|8.94|9.15|8.95|9.16|8.96|9.14|8.94|50
1675149300000|2023-01-31 07:15:00|9.14|8.94|9.13|8.93|9.15|8.95|9.13|8.93|42
1675149600000|2023-01-31 07:20:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|50
1675149900000|2023-01-31 07:25:00|9.14|8.94|9.15|8.95|9.15|8.95|9.13|8.93|40
1675150200000|2023-01-31 07:30:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|85
1675150500000|2023-01-31 07:35:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|85
1675150800000|2023-01-31 07:40:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|77
1675151100000|2023-01-31 07:45:00|9.17|8.97|9.18|8.98|9.18|8.98|9.16|8.96|118
1675151400000|2023-01-31 07:50:00|9.17|8.97|9.2|9|9.2|9|9.17|8.97|76
1675151700000|2023-01-31 07:55:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|159
1675152000000|2023-01-31 08:00:00|9.2|9|9.18|8.98|9.21|9.01|9.17|8.97|97
1675152300000|2023-01-31 08:05:00|9.17|8.97|9.16|8.96|9.18|8.98|9.16|8.96|48
1675152600000|2023-01-31 08:10:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|14
1675152900000|2023-01-31 08:15:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|45
1675153200000|2023-01-31 08:20:00|9.16|8.96|9.16|8.96|9.18|8.98|9.16|8.96|13
1675153500000|2023-01-31 08:25:00|9.15|8.95|9.16|8.96|9.17|8.97|9.15|8.95|62
1675153800000|2023-01-31 08:30:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|28
1675154100000|2023-01-31 08:35:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|13
1675154400000|2023-01-31 08:40:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|32
1675154700000|2023-01-31 08:45:00|9.16|8.96|9.13|8.93|9.16|8.96|9.12|8.92|98
1675155000000|2023-01-31 08:50:00|9.14|8.94|9.15|8.95|9.15|8.95|9.12|8.92|82
1675155300000|2023-01-31 08:55:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|25
1675155600000|2023-01-31 09:00:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|61
1675155900000|2023-01-31 09:05:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|5
1675156200000|2023-01-31 09:10:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|8
1675156500000|2023-01-31 09:15:00|9.17|8.97|9.15|8.95|9.17|8.97|9.14|8.94|79
1675156800000|2023-01-31 09:20:00|9.14|8.94|9.15|8.95|9.16|8.96|9.14|8.94|8
1675157100000|2023-01-31 09:25:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|53
1675157400000|2023-01-31 09:30:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|25
1675157700000|2023-01-31 09:35:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|29
1675158000000|2023-01-31 09:40:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|30
1675158300000|2023-01-31 09:45:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|66
1675158600000|2023-01-31 09:50:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|51
1675158900000|2023-01-31 09:55:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|46
1675159200000|2023-01-31 10:00:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|72
1675159500000|2023-01-31 10:05:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|45
1675159800000|2023-01-31 10:10:00|9.11|8.91|9.07|8.87|9.11|8.91|9.07|8.87|47
1675160100000|2023-01-31 10:15:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|60
1675160400000|2023-01-31 10:20:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|50
1675160700000|2023-01-31 10:25:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|32
1675161000000|2023-01-31 10:30:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|34
1675161300000|2023-01-31 10:35:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|98
1675161600000|2023-01-31 10:40:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|27
1675161900000|2023-01-31 10:45:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|77
1675162200000|2023-01-31 10:50:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|6
1675162500000|2023-01-31 10:55:00|9.1|8.9|9.1|8.9|9.11|8.91|9.08|8.88|67
1675162800000|2023-01-31 11:00:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|43
1675163100000|2023-01-31 11:05:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|10
1675163400000|2023-01-31 11:10:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|14
1675163700000|2023-01-31 11:15:00|9.1|8.9|9.11|8.91|9.12|8.92|9.09|8.89|22
1675164000000|2023-01-31 11:20:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|26
1675164300000|2023-01-31 11:25:00|9.1|8.9|9.09|8.89|9.11|8.91|9.08|8.88|52
1675164600000|2023-01-31 11:30:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|48
1675164900000|2023-01-31 11:35:00|9.08|8.88|9.11|8.91|9.11|8.91|9.07|8.87|36
1675165200000|2023-01-31 11:40:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|19
1675165500000|2023-01-31 11:45:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|53
1675165800000|2023-01-31 11:50:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|48
1675166100000|2023-01-31 11:55:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|17
1675166400000|2023-01-31 12:00:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|76
1675166700000|2023-01-31 12:05:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|29
1675167000000|2023-01-31 12:10:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|69
1675167300000|2023-01-31 12:15:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|14
1675167600000|2023-01-31 12:20:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|94
1675167900000|2023-01-31 12:25:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|66
1675168200000|2023-01-31 12:30:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|40
1675168500000|2023-01-31 12:35:00|9.09|8.89|9.07|8.87|9.09|8.89|9.07|8.87|45
1675168800000|2023-01-31 12:40:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|36
1675169100000|2023-01-31 12:45:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|17
1675169400000|2023-01-31 12:50:00|9.09|8.89|9.1|8.9|9.11|8.91|9.08|8.88|38
1675169700000|2023-01-31 12:55:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|42
1675170000000|2023-01-31 13:00:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|55
1675170300000|2023-01-31 13:05:00|9.12|8.92|9.12|8.92|9.12|8.92|9.1|8.9|33
1675170600000|2023-01-31 13:10:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|65
1675170900000|2023-01-31 13:15:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|53
1675171200000|2023-01-31 13:20:00|9.13|8.93|9.12|8.92|9.14|8.94|9.11|8.91|56
1675171500000|2023-01-31 13:25:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|23
1675171800000|2023-01-31 13:30:00|9.12|8.92|9.13|8.93|9.15|8.95|9.12|8.92|104
1675172100000|2023-01-31 13:35:00|9.14|8.94|9.16|8.96|9.16|8.96|9.13|8.93|51
1675172400000|2023-01-31 13:40:00|9.15|8.95|9.17|8.97|9.18|8.98|9.15|8.95|27
1675172700000|2023-01-31 13:45:00|9.18|8.98|9.16|8.96|9.18|8.98|9.16|8.96|29
1675173000000|2023-01-31 13:50:00|9.17|8.97|9.18|8.98|9.18|8.98|9.16|8.96|22
1675173300000|2023-01-31 13:55:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|98
1675173600000|2023-01-31 14:00:00|9.19|8.99|9.18|8.98|9.19|8.99|9.16|8.96|108
1675173900000|2023-01-31 14:05:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|128
1675174200000|2023-01-31 14:10:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|117
1675174500000|2023-01-31 14:15:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|86
1675174800000|2023-01-31 14:20:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|81
1675175100000|2023-01-31 14:25:00|9.19|8.99|9.17|8.97|9.19|8.99|9.16|8.96|93
1675175400000|2023-01-31 14:30:00|9.16|8.96|9.18|8.98|9.19|8.99|9.16|8.96|149
1675175700000|2023-01-31 14:35:00|9.19|8.99|9.17|8.97|9.19|8.99|9.17|8.97|147
1675176000000|2023-01-31 14:40:00|9.18|8.98|9.18|8.98|9.19|8.99|9.16|8.96|129
1675176300000|2023-01-31 14:45:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|150
1675176600000|2023-01-31 14:50:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|74
1675176900000|2023-01-31 14:55:00|9.19|8.99|9.17|8.97|9.19|8.99|9.17|8.97|61
1675177200000|2023-01-31 15:00:00|9.18|8.98|9.18|8.98|9.18|8.98|9.16|8.96|85
1675177500000|2023-01-31 15:05:00|9.17|8.97|9.17|8.97|9.19|8.99|9.17|8.97|167
1675177800000|2023-01-31 15:10:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|26
1675178100000|2023-01-31 15:15:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|24
1675178400000|2023-01-31 15:20:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|68
1675178700000|2023-01-31 15:25:00|9.2|9|9.19|8.99|9.2|9|9.18|8.98|44
1675179000000|2023-01-31 15:30:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|32
1675179300000|2023-01-31 15:35:00|9.2|9|9.2|9|9.22|9.02|9.2|9|27
1675179600000|2023-01-31 15:40:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|47
1675179900000|2023-01-31 15:45:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|68
1675180200000|2023-01-31 15:50:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|78
1675180500000|2023-01-31 15:55:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|47
1675180800000|2023-01-31 16:00:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|60
1675181100000|2023-01-31 16:05:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|23
1675181400000|2023-01-31 16:10:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|36
1675181700000|2023-01-31 16:15:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|92
1675182000000|2023-01-31 16:20:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|36
1675182300000|2023-01-31 16:25:00|9.22|9.02|9.21|9.01|9.22|9.02|9.2|9|106
1675182600000|2023-01-31 16:30:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|85
1675182900000|2023-01-31 16:35:00|9.23|9.03|9.23|9.03|9.25|9.05|9.22|9.02|115
1675183200000|2023-01-31 16:40:00|9.24|9.04|9.2|9|9.24|9.04|9.2|9|85
1675183500000|2023-01-31 16:45:00|9.21|9.01|9.22|9.02|9.25|9.05|9.2|9|86
1675183800000|2023-01-31 16:50:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|115
1675184100000|2023-01-31 16:55:00|9.2|9|9.18|8.98|9.21|9.01|9.18|8.98|75
1675184400000|2023-01-31 17:00:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|84
1675184700000|2023-01-31 17:05:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|73
1675185000000|2023-01-31 17:10:00|9.18|8.98|9.21|9.01|9.21|9.01|9.18|8.98|64
1675185300000|2023-01-31 17:15:00|9.2|9|9.2|9|9.21|9.01|9.2|9|45
1675185600000|2023-01-31 17:20:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|119
1675185900000|2023-01-31 17:25:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|98
1675186200000|2023-01-31 17:30:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|22
1675186500000|2023-01-31 17:35:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|139
1675186800000|2023-01-31 17:40:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|103
1675187100000|2023-01-31 17:45:00|9.24|9.04|9.23|9.03|9.24|9.04|9.22|9.02|94
1675187400000|2023-01-31 17:50:00|9.22|9.02|9.22|9.02|9.23|9.03|9.2|9|77
1675187700000|2023-01-31 17:55:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|6
1675188000000|2023-01-31 18:00:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|35
1675188300000|2023-01-31 18:05:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|26
1675188600000|2023-01-31 18:10:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|27
1675188900000|2023-01-31 18:15:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|32
1675189200000|2023-01-31 18:20:00|9.23|9.03|9.21|9.01|9.23|9.03|9.21|9.01|11
1675189500000|2023-01-31 18:25:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|14
1675189800000|2023-01-31 18:30:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|34
1675190100000|2023-01-31 18:35:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|20
1675190400000|2023-01-31 18:40:00|9.2|9|9.2|9|9.21|9.01|9.2|9|25
1675190700000|2023-01-31 18:45:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|77
1675191000000|2023-01-31 18:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.21|9.01|62
1675191300000|2023-01-31 18:55:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|62
1675191600000|2023-01-31 19:00:00|9.22|9.02|9.22|9.02|9.24|9.04|9.22|9.02|37
1675191900000|2023-01-31 19:05:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|33
1675192200000|2023-01-31 19:10:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|18
1675192500000|2023-01-31 19:15:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|18
1675192800000|2023-01-31 19:20:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|16
1675193100000|2023-01-31 19:25:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|37
1675193400000|2023-01-31 19:30:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|49
1675193700000|2023-01-31 19:35:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|35
1675194000000|2023-01-31 19:40:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|39
1675194300000|2023-01-31 19:45:00|9.26|9.06|9.24|9.04|9.26|9.06|9.24|9.04|51
1675194600000|2023-01-31 19:50:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|26
1675194900000|2023-01-31 19:55:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|66
1675195200000|2023-01-31 20:00:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|51
1675195500000|2023-01-31 20:05:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|93
1675195800000|2023-01-31 20:10:00|9.23|9.03|9.22|9.02|9.24|9.04|9.21|9.01|58
1675196100000|2023-01-31 20:15:00|9.21|9.01|9.21|9.01|9.23|9.03|9.2|9|115
1675196400000|2023-01-31 20:20:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|71
1675196700000|2023-01-31 20:25:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|84
1675197000000|2023-01-31 20:30:00|9.19|8.99|9.17|8.97|9.2|9|9.17|8.97|47
1675197300000|2023-01-31 20:35:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|55
1675197600000|2023-01-31 20:40:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|53
1675197900000|2023-01-31 20:45:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|68
1675198200000|2023-01-31 20:50:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|102
1675198500000|2023-01-31 20:55:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|34
1675198800000|2023-01-31 21:00:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|36
1675199100000|2023-01-31 21:05:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|31
1675199400000|2023-01-31 21:10:00|9.19|8.99|9.18|8.98|9.2|9|9.17|8.97|70
1675199700000|2023-01-31 21:15:00|9.17|8.97|9.12|8.92|9.19|8.99|9.08|8.88|82
1675200000000|2023-01-31 21:20:00|9.13|8.93|9.16|8.96|9.16|8.96|9.13|8.93|64
1675200300000|2023-01-31 21:25:00|9.15|8.95|9.14|8.94|9.16|8.96|9.13|8.93|56
1675200600000|2023-01-31 21:30:00|9.15|8.95|9.11|8.91|9.16|8.96|9.11|8.91|103
1675200900000|2023-01-31 21:35:00|9.1|8.9|9.11|8.91|9.12|8.92|9.09|8.89|54
1675201200000|2023-01-31 21:40:00|9.1|8.9|9.12|8.92|9.12|8.92|9.09|8.89|85
1675201500000|2023-01-31 21:45:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|40
1675201800000|2023-01-31 21:50:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|22
1675202100000|2023-01-31 21:55:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|12
1675202400000|2023-01-31 22:00:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|3
1675202700000|2023-01-31 22:05:00|9.14|8.94|9.13|8.93|9.15|8.95|9.13|8.93|28
1675203000000|2023-01-31 22:10:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|18
1675203300000|2023-01-31 22:15:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|4
1675203600000|2023-01-31 22:20:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1675203900000|2023-01-31 22:25:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|20
1675204200000|2023-01-31 22:30:00|9.11|8.91|9.11|8.91|9.12|8.92|9.09|8.89|25
1675204500000|2023-01-31 22:35:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|27
1675204800000|2023-01-31 22:40:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|21
1675205100000|2023-01-31 22:45:00|9.14|8.94|9.17|8.97|9.18|8.98|9.14|8.94|8
1675205400000|2023-01-31 22:50:00|9.18|8.98|9.19|8.99|9.21|9.01|9.18|8.98|24
1675205700000|2023-01-31 22:55:00|9.18|8.98|9.17|8.97|9.19|8.99|9.16|8.96|36
1675206000000|2023-01-31 23:00:00|9.18|8.98|9.17|8.97|9.18|8.98|9.15|8.95|114
1675206300000|2023-01-31 23:05:00|9.16|8.96|9.17|8.97|9.18|8.98|9.16|8.96|48
1675206600000|2023-01-31 23:10:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|23
1675206900000|2023-01-31 23:15:00|9.17|8.97|9.17|8.97|9.18|8.98|9.15|8.95|53
1675207200000|2023-01-31 23:20:00|9.18|8.98|9.15|8.95|9.19|8.99|9.15|8.95|172
1675207500000|2023-01-31 23:25:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|80
1675207800000|2023-01-31 23:30:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|50
1675208100000|2023-01-31 23:35:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|35
1675208400000|2023-01-31 23:40:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|10
1675208700000|2023-01-31 23:45:00|9.15|8.95|9.17|8.97|9.18|8.98|9.15|8.95|73
1675209000000|2023-01-31 23:50:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|55
1675209300000|2023-01-31 23:55:00|9.19|8.99|9.17|8.97|9.19|8.99|9.17|8.97|49
1675209600000|2023-02-01 00:00:00|9.18|8.98|9.17|8.97|9.19|8.99|9.15|8.95|50
1675209900000|2023-02-01 00:05:00|9.16|8.96|9.13|8.93|9.17|8.97|9.13|8.93|40
1675210200000|2023-02-01 00:10:00|9.12|8.92|9.15|8.95|9.15|8.95|9.09|8.89|74
1675210500000|2023-02-01 00:15:00|9.14|8.94|9.14|8.94|9.16|8.96|9.13|8.93|101
1675210800000|2023-02-01 00:20:00|9.13|8.93|9.15|8.95|9.16|8.96|9.13|8.93|69
1675211100000|2023-02-01 00:25:00|9.14|8.94|9.13|8.93|9.15|8.95|9.12|8.92|72
1675211400000|2023-02-01 00:30:00|9.12|8.92|9.14|8.94|9.14|8.94|9.11|8.91|61
1675211700000|2023-02-01 00:35:00|9.13|8.93|9.16|8.96|9.17|8.97|9.13|8.93|90
1675212000000|2023-02-01 00:40:00|9.17|8.97|9.15|8.95|9.17|8.97|9.15|8.95|47
1675212300000|2023-02-01 00:45:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|121
1675212600000|2023-02-01 00:50:00|9.17|8.97|9.14|8.94|9.17|8.97|9.14|8.94|74
1675212900000|2023-02-01 00:55:00|9.13|8.93|9.13|8.93|9.15|8.95|9.13|8.93|37
1675213200000|2023-02-01 01:00:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|48
1675213500000|2023-02-01 01:05:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|30
1675213800000|2023-02-01 01:10:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|18
1675214100000|2023-02-01 01:15:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|59
1675214400000|2023-02-01 01:20:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|72
1675214700000|2023-02-01 01:25:00|9.11|8.91|9.1|8.9|9.12|8.92|9.09|8.89|32
1675215000000|2023-02-01 01:30:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|50
1675215300000|2023-02-01 01:35:00|9.11|8.91|9.13|8.93|9.13|8.93|9.1|8.9|73
1675215600000|2023-02-01 01:40:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|24
1675215900000|2023-02-01 01:45:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|35
1675216200000|2023-02-01 01:50:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|25
1675216500000|2023-02-01 01:55:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|14
1675216800000|2023-02-01 02:00:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|15
1675217100000|2023-02-01 02:05:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|33
1675217400000|2023-02-01 02:10:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|18
1675217700000|2023-02-01 02:15:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|47
1675218000000|2023-02-01 02:20:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|36
1675218300000|2023-02-01 02:25:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|15
1675218600000|2023-02-01 02:30:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|5
1675218900000|2023-02-01 02:35:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|15
1675219200000|2023-02-01 02:40:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|28
1675219500000|2023-02-01 02:45:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|76
1675219800000|2023-02-01 02:50:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|3
1675220100000|2023-02-01 02:55:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|42
1675220400000|2023-02-01 03:00:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|31
1675220700000|2023-02-01 03:05:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|16
1675221000000|2023-02-01 03:10:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|70
1675221300000|2023-02-01 03:15:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|95
1675221600000|2023-02-01 03:20:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|27
1675221900000|2023-02-01 03:25:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|67
1675222200000|2023-02-01 03:30:00|9.11|8.91|9.11|8.91|9.11|8.91|9.09|8.89|61
1675222800000|2023-02-01 03:40:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|14
1675223100000|2023-02-01 03:45:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|6
1675223400000|2023-02-01 03:50:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|64
1675223700000|2023-02-01 03:55:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|58
1675224000000|2023-02-01 04:00:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|45
1675224300000|2023-02-01 04:05:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|42
1675224600000|2023-02-01 04:10:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|28
1675224900000|2023-02-01 04:15:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|31
1675225200000|2023-02-01 04:20:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|2
1675225500000|2023-02-01 04:25:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|4
1675225800000|2023-02-01 04:30:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|10
1675226100000|2023-02-01 04:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|17
1675226400000|2023-02-01 04:40:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|14
1675226700000|2023-02-01 04:45:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|17
1675227000000|2023-02-01 04:50:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|4
1675227300000|2023-02-01 04:55:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|15
1675227600000|2023-02-01 05:00:00|9.11|8.91|9.14|8.94|9.14|8.94|9.11|8.91|18
1675227900000|2023-02-01 05:05:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|67
1675228200000|2023-02-01 05:10:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|6
1675228500000|2023-02-01 05:15:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|51
1675228800000|2023-02-01 05:20:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|24
1675229400000|2023-02-01 05:30:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|9
1675229700000|2023-02-01 05:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|23
1675230000000|2023-02-01 05:40:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|41
1675230300000|2023-02-01 05:45:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|41
1675230600000|2023-02-01 05:50:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|18
1675230900000|2023-02-01 05:55:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|8
1675231200000|2023-02-01 06:00:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|85
1675231500000|2023-02-01 06:05:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|69
1675231800000|2023-02-01 06:10:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|19
1675232100000|2023-02-01 06:15:00|9.12|8.92|9.09|8.89|9.12|8.92|9.08|8.88|94
1675232400000|2023-02-01 06:20:00|9.08|8.88|9.09|8.89|9.1|8.9|9.06|8.86|50
1675232700000|2023-02-01 06:25:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|25
1675233000000|2023-02-01 06:30:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|20
1675233300000|2023-02-01 06:35:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|12
1675233600000|2023-02-01 06:40:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|15
1675233900000|2023-02-01 06:45:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|33
1675234200000|2023-02-01 06:50:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|20
1675234500000|2023-02-01 06:55:00|9.07|8.87|9.06|8.86|9.08|8.88|9.04|8.84|52
1675234800000|2023-02-01 07:00:00|9.05|8.85|9.05|8.85|9.05|8.85|8.99|8.79|57
1675235100000|2023-02-01 07:05:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|54
1675235400000|2023-02-01 07:10:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|16
1675235700000|2023-02-01 07:15:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|36
1675236000000|2023-02-01 07:20:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|18
1675236300000|2023-02-01 07:25:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|35
1675236600000|2023-02-01 07:30:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|67
1675236900000|2023-02-01 07:35:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|48
1675237200000|2023-02-01 07:40:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|18
1675237500000|2023-02-01 07:45:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|31
1675237800000|2023-02-01 07:50:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|49
1675238100000|2023-02-01 07:55:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|57
1675238400000|2023-02-01 08:00:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|17
1675238700000|2023-02-01 08:05:00|9.06|8.86|9.05|8.85|9.06|8.86|9.04|8.84|14
1675239000000|2023-02-01 08:10:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|52
1675239300000|2023-02-01 08:15:00|9.04|8.84|9.01|8.81|9.05|8.85|9.01|8.81|28
1675239600000|2023-02-01 08:20:00|9|8.8|9.01|8.81|9.02|8.82|8.98|8.78|48
1675239900000|2023-02-01 08:25:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|42
1675240200000|2023-02-01 08:30:00|8.98|8.78|9.01|8.81|9.01|8.81|8.98|8.78|48
1675240500000|2023-02-01 08:35:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|41
1675240800000|2023-02-01 08:40:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|33
1675241100000|2023-02-01 08:45:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|12
1675241400000|2023-02-01 08:50:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|2
1675241700000|2023-02-01 08:55:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|18
1675242000000|2023-02-01 09:00:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|32
1675242300000|2023-02-01 09:05:00|9|8.8|8.98|8.78|9|8.8|8.96|8.76|27
1675242600000|2023-02-01 09:10:00|8.99|8.79|9|8.8|9.01|8.81|8.98|8.78|36
1675242900000|2023-02-01 09:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|56
1675243200000|2023-02-01 09:20:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|50
1675243500000|2023-02-01 09:25:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|22
1675243800000|2023-02-01 09:30:00|9.05|8.85|9.03|8.83|9.05|8.85|9.02|8.82|23
1675244100000|2023-02-01 09:35:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|50
1675244400000|2023-02-01 09:40:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|35
1675244700000|2023-02-01 09:45:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|20
1675245000000|2023-02-01 09:50:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|39
1675245300000|2023-02-01 09:55:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|16
1675245600000|2023-02-01 10:00:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|73
1675245900000|2023-02-01 10:05:00|9.03|8.83|9.06|8.86|9.06|8.86|9.03|8.83|34
1675246200000|2023-02-01 10:10:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|48
1675246500000|2023-02-01 10:15:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|21
1675246800000|2023-02-01 10:20:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|27
1675247100000|2023-02-01 10:25:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|10
1675247400000|2023-02-01 10:30:00|9.05|8.85|9.03|8.83|9.05|8.85|9.03|8.83|29
1675247700000|2023-02-01 10:35:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|20
1675248000000|2023-02-01 10:40:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|19
1675248300000|2023-02-01 10:45:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|42
1675248600000|2023-02-01 10:50:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|31
1675248900000|2023-02-01 10:55:00|9.06|8.86|9.05|8.85|9.06|8.86|9.04|8.84|24
1675249200000|2023-02-01 11:00:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|31
1675249500000|2023-02-01 11:05:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|16
1675249800000|2023-02-01 11:10:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|24
1675250400000|2023-02-01 11:20:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|16
1675250700000|2023-02-01 11:25:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|47
1675251000000|2023-02-01 11:30:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|40
1675251300000|2023-02-01 11:35:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|14
1675251600000|2023-02-01 11:40:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|111
1675251900000|2023-02-01 11:45:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|95
1675252200000|2023-02-01 11:50:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|58
1675252500000|2023-02-01 11:55:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|82
1675252800000|2023-02-01 12:00:00|9.08|8.88|9.06|8.86|9.08|8.88|9.05|8.85|81
1675253100000|2023-02-01 12:05:00|9.07|8.87|9.06|8.86|9.07|8.87|9.04|8.84|40
1675253400000|2023-02-01 12:10:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|49
1675253700000|2023-02-01 12:15:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|71
1675254000000|2023-02-01 12:20:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|94
1675254300000|2023-02-01 12:25:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|13
1675254600000|2023-02-01 12:30:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|44
1675254900000|2023-02-01 12:35:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|47
1675255200000|2023-02-01 12:40:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|35
1675255500000|2023-02-01 12:45:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|61
1675255800000|2023-02-01 12:50:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|49
1675256100000|2023-02-01 12:55:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|14
1675256400000|2023-02-01 13:00:00|9.08|8.88|9.05|8.85|9.08|8.88|9.04|8.84|60
1675256700000|2023-02-01 13:05:00|9.04|8.84|9.07|8.87|9.07|8.87|9.02|8.82|94
1675257000000|2023-02-01 13:10:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|75
1675257300000|2023-02-01 13:15:00|9.07|8.87|9.09|8.89|9.11|8.91|9.07|8.87|171
1675257600000|2023-02-01 13:20:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|86
1675257900000|2023-02-01 13:25:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|47
1675258200000|2023-02-01 13:30:00|9.09|8.89|9.09|8.89|9.09|8.89|9.07|8.87|75
1675258500000|2023-02-01 13:35:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|83
1675258800000|2023-02-01 13:40:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|14
1675259100000|2023-02-01 13:45:00|9.05|8.85|9.07|8.87|9.08|8.88|9.05|8.85|55
1675259400000|2023-02-01 13:50:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|85
1675259700000|2023-02-01 13:55:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|85
1675260000000|2023-02-01 14:00:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|23
1675260300000|2023-02-01 14:05:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|56
1675260600000|2023-02-01 14:10:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|17
1675260900000|2023-02-01 14:15:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|73
1675261200000|2023-02-01 14:20:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|82
1675261500000|2023-02-01 14:25:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|54
1675261800000|2023-02-01 14:30:00|9.07|8.87|9.03|8.83|9.07|8.87|9.03|8.83|33
1675262100000|2023-02-01 14:35:00|9.02|8.82|9.03|8.83|9.04|8.84|9.01|8.81|82
1675262400000|2023-02-01 14:40:00|9.02|8.82|9.06|8.86|9.07|8.87|9.02|8.82|101
1675262700000|2023-02-01 14:45:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|110
1675263000000|2023-02-01 14:50:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|65
1675263300000|2023-02-01 14:55:00|9.08|8.88|9.06|8.86|9.08|8.88|9.05|8.85|63
1675263600000|2023-02-01 15:00:00|9.05|8.85|9.02|8.82|9.06|8.86|9.01|8.81|92
1675263900000|2023-02-01 15:05:00|9.03|8.83|9.02|8.82|9.04|8.84|9.01|8.81|34
1675264200000|2023-02-01 15:10:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|35
1675264500000|2023-02-01 15:15:00|9.04|8.84|9.02|8.82|9.04|8.84|9.01|8.81|35
1675264800000|2023-02-01 15:20:00|9.01|8.81|9|8.8|9.02|8.82|8.99|8.79|48
1675265100000|2023-02-01 15:25:00|8.99|8.79|9.01|8.81|9.01|8.81|8.98|8.78|33
1675265400000|2023-02-01 15:30:00|9|8.8|9.02|8.82|9.03|8.83|9|8.8|41
1675265700000|2023-02-01 15:35:00|9.01|8.81|9|8.8|9.02|8.82|8.99|8.79|16
1675266000000|2023-02-01 15:40:00|9.01|8.81|8.99|8.79|9.02|8.82|8.99|8.79|65
1675266300000|2023-02-01 15:45:00|8.98|8.78|8.96|8.76|8.99|8.79|8.94|8.74|59
1675266600000|2023-02-01 15:50:00|8.95|8.75|8.95|8.75|8.97|8.77|8.91|8.71|81
1675266900000|2023-02-01 15:55:00|8.94|8.74|8.95|8.75|8.98|8.78|8.92|8.72|74
1675267200000|2023-02-01 16:00:00|8.94|8.74|8.94|8.74|8.95|8.75|8.92|8.72|49
1675267500000|2023-02-01 16:05:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|47
1675267800000|2023-02-01 16:10:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|20
1675268100000|2023-02-01 16:15:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|29
1675268400000|2023-02-01 16:20:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|31
1675268700000|2023-02-01 16:25:00|8.96|8.76|8.95|8.75|8.97|8.77|8.94|8.74|54
1675269000000|2023-02-01 16:30:00|8.94|8.74|8.97|8.77|8.97|8.77|8.94|8.74|38
1675269300000|2023-02-01 16:35:00|8.96|8.76|8.96|8.76|8.97|8.77|8.94|8.74|71
1675269600000|2023-02-01 16:40:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|89
1675269900000|2023-02-01 16:45:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|80
1675270200000|2023-02-01 16:50:00|8.94|8.74|8.95|8.75|8.95|8.75|8.91|8.71|22
1675270500000|2023-02-01 16:55:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|48
1675270800000|2023-02-01 17:00:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|64
1675271100000|2023-02-01 17:05:00|8.94|8.74|8.91|8.71|8.94|8.74|8.91|8.71|24
1675271400000|2023-02-01 17:10:00|8.92|8.72|8.93|8.73|8.94|8.74|8.91|8.71|16
1675271700000|2023-02-01 17:15:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|17
1675272000000|2023-02-01 17:20:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|20
1675272300000|2023-02-01 17:25:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|35
1675272600000|2023-02-01 17:30:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|33
1675272900000|2023-02-01 17:35:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|23
1675273200000|2023-02-01 17:40:00|8.94|8.74|8.91|8.71|8.94|8.74|8.91|8.71|56
1675273500000|2023-02-01 17:45:00|8.9|8.7|8.9|8.7|8.91|8.71|8.84|8.64|87
1675273800000|2023-02-01 17:50:00|8.91|8.71|8.9|8.7|8.91|8.71|8.88|8.68|58
1675274100000|2023-02-01 17:55:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|22
1675274400000|2023-02-01 18:00:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|59
1675274700000|2023-02-01 18:05:00|8.9|8.7|8.87|8.67|8.91|8.71|8.87|8.67|38
1675275000000|2023-02-01 18:10:00|8.88|8.68|8.86|8.66|8.89|8.69|8.85|8.65|45
1675275300000|2023-02-01 18:15:00|8.85|8.65|8.89|8.69|8.89|8.69|8.85|8.65|49
1675275600000|2023-02-01 18:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|44
1675275900000|2023-02-01 18:25:00|8.9|8.7|8.93|8.73|8.94|8.74|8.9|8.7|58
1675276200000|2023-02-01 18:30:00|8.94|8.74|8.92|8.72|8.95|8.75|8.92|8.72|33
1675276500000|2023-02-01 18:35:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|22
1675276800000|2023-02-01 18:40:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|35
1675277100000|2023-02-01 18:45:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|56
1675277400000|2023-02-01 18:50:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|46
1675277700000|2023-02-01 18:55:00|8.94|8.74|8.95|8.75|8.97|8.77|8.94|8.74|84
1675278000000|2023-02-01 19:00:00|8.96|8.76|8.98|8.78|9.04|8.84|8.92|8.72|101
1675278300000|2023-02-01 19:05:00|8.99|8.79|9.04|8.84|9.05|8.85|8.97|8.77|70
1675278600000|2023-02-01 19:10:00|9.03|8.83|9.03|8.83|9.05|8.85|9.02|8.82|27
1675278900000|2023-02-01 19:15:00|9.02|8.82|9|8.8|9.03|8.83|8.99|8.79|45
1675279200000|2023-02-01 19:20:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|12
1675279500000|2023-02-01 19:25:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|8
1675279800000|2023-02-01 19:30:00|8.97|8.77|8.98|8.78|8.98|8.78|8.92|8.72|63
1675280100000|2023-02-01 19:35:00|8.97|8.77|9.06|8.86|9.07|8.87|8.97|8.77|54
1675280400000|2023-02-01 19:40:00|9.07|8.87|9.09|8.89|9.11|8.91|9.07|8.87|95
1675280700000|2023-02-01 19:45:00|9.1|8.9|9.17|8.97|9.18|8.98|9.09|8.89|68
1675281000000|2023-02-01 19:50:00|9.18|8.98|9.19|8.99|9.21|9.01|9.18|8.98|68
1675281300000|2023-02-01 19:55:00|9.2|9|9.16|8.96|9.21|9.01|9.15|8.95|49
1675281600000|2023-02-01 20:00:00|9.17|8.97|9.22|9.02|9.23|9.03|9.16|8.96|40
1675281900000|2023-02-01 20:05:00|9.23|9.03|9.22|9.02|9.23|9.03|9.19|8.99|48
1675282200000|2023-02-01 20:10:00|9.21|9.01|9.19|8.99|9.22|9.02|9.16|8.96|41
1675282500000|2023-02-01 20:15:00|9.2|9|9.2|9|9.2|9|9.15|8.95|53
1675282800000|2023-02-01 20:20:00|9.21|9.01|9.21|9.01|9.21|9.01|9.18|8.98|53
1675283100000|2023-02-01 20:25:00|9.2|9|9.22|9.02|9.23|9.03|9.2|9|59
1675283400000|2023-02-01 20:30:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|135
1675283700000|2023-02-01 20:35:00|9.22|9.02|9.24|9.04|9.26|9.06|9.22|9.02|83
1675284000000|2023-02-01 20:40:00|9.23|9.03|9.22|9.02|9.25|9.05|9.22|9.02|160
1675284300000|2023-02-01 20:45:00|9.23|9.03|9.23|9.03|9.25|9.05|9.22|9.02|87
1675284600000|2023-02-01 20:50:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|74
1675284900000|2023-02-01 20:55:00|9.22|9.02|9.25|9.05|9.25|9.05|9.21|9.01|118
1675285200000|2023-02-01 21:00:00|9.24|9.04|9.28|9.08|9.29|9.09|9.24|9.04|105
1675285500000|2023-02-01 21:05:00|9.29|9.09|9.3|9.1|9.32|9.12|9.28|9.08|94
1675285800000|2023-02-01 21:10:00|9.31|9.11|9.3|9.1|9.32|9.12|9.28|9.08|118
1675286100000|2023-02-01 21:15:00|9.31|9.11|9.32|9.12|9.34|9.14|9.3|9.1|180
1675286400000|2023-02-01 21:20:00|9.31|9.11|9.31|9.11|9.33|9.13|9.31|9.11|47
1675286700000|2023-02-01 21:25:00|9.3|9.1|9.32|9.12|9.33|9.13|9.3|9.1|83
1675287000000|2023-02-01 21:30:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|25
1675287300000|2023-02-01 21:35:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|88
1675287600000|2023-02-01 21:40:00|9.32|9.12|9.31|9.11|9.34|9.14|9.31|9.11|126
1675287900000|2023-02-01 21:45:00|9.32|9.12|9.3|9.1|9.33|9.13|9.29|9.09|63
1675288200000|2023-02-01 21:50:00|9.29|9.09|9.31|9.11|9.32|9.12|9.29|9.09|79
1675288500000|2023-02-01 21:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.3|9.1|117
1675288800000|2023-02-01 22:00:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|10
1675289100000|2023-02-01 22:05:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|8
1675289400000|2023-02-01 22:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1675289700000|2023-02-01 22:15:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|28
1675290000000|2023-02-01 22:20:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|13
1675290300000|2023-02-01 22:25:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|15
1675290600000|2023-02-01 22:30:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|65
1675290900000|2023-02-01 22:35:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|29
1675291200000|2023-02-01 22:40:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|6
1675291500000|2023-02-01 22:45:00|9.29|9.09|9.32|9.12|9.32|9.12|9.29|9.09|18
1675291800000|2023-02-01 22:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|23
1675292100000|2023-02-01 22:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|31
1675292400000|2023-02-01 23:00:00|9.33|9.13|9.34|9.14|9.35|9.15|9.32|9.12|34
1675292700000|2023-02-01 23:05:00|9.35|9.15|9.32|9.12|9.35|9.15|9.31|9.11|80
1675293000000|2023-02-01 23:10:00|9.31|9.11|9.32|9.12|9.33|9.13|9.3|9.1|50
1675293300000|2023-02-01 23:15:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|79
1675293600000|2023-02-01 23:20:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|58
1675293900000|2023-02-01 23:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.32|9.12|135
1675294200000|2023-02-01 23:30:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|123
1675294500000|2023-02-01 23:35:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|150
1675294800000|2023-02-01 23:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|76
1675295100000|2023-02-01 23:45:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|108
1675295400000|2023-02-01 23:50:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|105
1675295700000|2023-02-01 23:55:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|84
1675296000000|2023-02-02 00:00:00|9.33|9.13|9.33|9.13|9.36|9.16|9.33|9.13|103
1675296300000|2023-02-02 00:05:00|9.34|9.14|9.31|9.11|9.35|9.15|9.31|9.11|224
1675296600000|2023-02-02 00:10:00|9.32|9.12|9.33|9.13|9.34|9.14|9.3|9.1|104
1675296900000|2023-02-02 00:15:00|9.32|9.12|9.32|9.12|9.34|9.14|9.31|9.11|115
1675297200000|2023-02-02 00:20:00|9.31|9.11|9.33|9.13|9.35|9.15|9.31|9.11|137
1675297500000|2023-02-02 00:25:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|119
1675297800000|2023-02-02 00:30:00|9.31|9.11|9.33|9.13|9.34|9.14|9.31|9.11|37
1675298100000|2023-02-02 00:35:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|153
1675298400000|2023-02-02 00:40:00|9.35|9.15|9.4|9.2|9.41|9.21|9.34|9.14|132
1675298700000|2023-02-02 00:45:00|9.41|9.21|9.42|9.22|9.42|9.22|9.39|9.19|126
1675299000000|2023-02-02 00:50:00|9.41|9.21|9.42|9.22|9.43|9.23|9.4|9.2|146
1675299300000|2023-02-02 00:55:00|9.41|9.21|9.43|9.23|9.43|9.23|9.41|9.21|83
1675299600000|2023-02-02 01:00:00|9.42|9.22|9.41|9.21|9.43|9.23|9.41|9.21|56
1675299900000|2023-02-02 01:05:00|9.4|9.2|9.39|9.19|9.41|9.21|9.38|9.18|130
1675300200000|2023-02-02 01:10:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|44
1675300500000|2023-02-02 01:15:00|9.38|9.18|9.39|9.19|9.39|9.19|9.37|9.17|100
1675300800000|2023-02-02 01:20:00|9.4|9.2|9.41|9.21|9.42|9.22|9.4|9.2|66
1675301100000|2023-02-02 01:25:00|9.42|9.22|9.4|9.2|9.42|9.22|9.4|9.2|57
1675301400000|2023-02-02 01:30:00|9.39|9.19|9.38|9.18|9.4|9.2|9.37|9.17|68
1675301700000|2023-02-02 01:35:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|58
1675302000000|2023-02-02 01:40:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|62
1675302300000|2023-02-02 01:45:00|9.37|9.17|9.38|9.18|9.38|9.18|9.36|9.16|102
1675302600000|2023-02-02 01:50:00|9.37|9.17|9.35|9.15|9.38|9.18|9.35|9.15|19
1675302900000|2023-02-02 01:55:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|26
1675303200000|2023-02-02 02:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|81
1675303500000|2023-02-02 02:05:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|46
1675303800000|2023-02-02 02:10:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|35
1675304100000|2023-02-02 02:15:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|56
1675304400000|2023-02-02 02:20:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|36
1675304700000|2023-02-02 02:25:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|84
1675305000000|2023-02-02 02:30:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|55
1675305300000|2023-02-02 02:35:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|92
1675305600000|2023-02-02 02:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|50
1675305900000|2023-02-02 02:45:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|38
1675306200000|2023-02-02 02:50:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|30
1675306500000|2023-02-02 02:55:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|35
1675306800000|2023-02-02 03:00:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|31
1675307100000|2023-02-02 03:05:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|45
1675307400000|2023-02-02 03:10:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|47
1675307700000|2023-02-02 03:15:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|67
1675308000000|2023-02-02 03:20:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|33
1675308300000|2023-02-02 03:25:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|43
1675308600000|2023-02-02 03:30:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|17
1675308900000|2023-02-02 03:35:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|35
1675309200000|2023-02-02 03:40:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|62
1675309500000|2023-02-02 03:45:00|9.38|9.18|9.36|9.16|9.38|9.18|9.35|9.15|57
1675309800000|2023-02-02 03:50:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|28
1675310100000|2023-02-02 03:55:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|72
1675310400000|2023-02-02 04:00:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|25
1675310700000|2023-02-02 04:05:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|37
1675311000000|2023-02-02 04:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|72
1675311300000|2023-02-02 04:15:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|46
1675311600000|2023-02-02 04:20:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|12
1675311900000|2023-02-02 04:25:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|23
1675312200000|2023-02-02 04:30:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|54
1675312500000|2023-02-02 04:35:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|27
1675312800000|2023-02-02 04:40:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|26
1675313100000|2023-02-02 04:45:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|37
1675313400000|2023-02-02 04:50:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|28
1675313700000|2023-02-02 04:55:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|33
1675314000000|2023-02-02 05:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|40
1675314300000|2023-02-02 05:05:00|9.37|9.17|9.38|9.18|9.38|9.18|9.36|9.16|28
1675314600000|2023-02-02 05:10:00|9.39|9.19|9.4|9.2|9.4|9.2|9.38|9.18|46
1675314900000|2023-02-02 05:15:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|39
1675315200000|2023-02-02 05:20:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|114
1675315500000|2023-02-02 05:25:00|9.38|9.18|9.43|9.23|9.44|9.24|9.38|9.18|76
1675315800000|2023-02-02 05:30:00|9.42|9.22|9.46|9.26|9.47|9.27|9.42|9.22|85
1675316100000|2023-02-02 05:35:00|9.45|9.25|9.44|9.24|9.46|9.26|9.44|9.24|36
1675316400000|2023-02-02 05:40:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|15
1675316700000|2023-02-02 05:45:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|13
1675317000000|2023-02-02 05:50:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|14
1675317300000|2023-02-02 05:55:00|9.45|9.25|9.42|9.22|9.46|9.26|9.42|9.22|86
1675317600000|2023-02-02 06:00:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|37
1675317900000|2023-02-02 06:05:00|9.44|9.24|9.43|9.23|9.44|9.24|9.42|9.22|54
1675318200000|2023-02-02 06:10:00|9.42|9.22|9.38|9.18|9.43|9.23|9.37|9.17|73
1675318500000|2023-02-02 06:15:00|9.37|9.17|9.38|9.18|9.4|9.2|9.37|9.17|46
1675318800000|2023-02-02 06:20:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|46
1675319100000|2023-02-02 06:25:00|9.35|9.15|9.37|9.17|9.38|9.18|9.35|9.15|27
1675319400000|2023-02-02 06:30:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|4
1675319700000|2023-02-02 06:35:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|61
1675320000000|2023-02-02 06:40:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|29
1675320300000|2023-02-02 06:45:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|88
1675320600000|2023-02-02 06:50:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|13
1675320900000|2023-02-02 06:55:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|40
1675321200000|2023-02-02 07:00:00|9.39|9.19|9.41|9.21|9.41|9.21|9.39|9.19|93
1675321500000|2023-02-02 07:05:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|27
1675321800000|2023-02-02 07:10:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|2
1675322100000|2023-02-02 07:15:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|11
1675322400000|2023-02-02 07:20:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|81
1675322700000|2023-02-02 07:25:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|2
1675323000000|2023-02-02 07:30:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|19
1675323300000|2023-02-02 07:35:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|13
1675323600000|2023-02-02 07:40:00|9.39|9.19|9.37|9.17|9.39|9.19|9.37|9.17|53
1675323900000|2023-02-02 07:45:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|99
1675324200000|2023-02-02 07:50:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|11
1675324500000|2023-02-02 07:55:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|31
1675324800000|2023-02-02 08:00:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|57
1675325100000|2023-02-02 08:05:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|50
1675325400000|2023-02-02 08:10:00|9.4|9.2|9.37|9.17|9.4|9.2|9.37|9.17|54
1675325700000|2023-02-02 08:15:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|83
1675326000000|2023-02-02 08:20:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|35
1675326300000|2023-02-02 08:25:00|9.38|9.18|9.39|9.19|9.4|9.2|9.38|9.18|36
1675326600000|2023-02-02 08:30:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|44
1675326900000|2023-02-02 08:35:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|19
1675327200000|2023-02-02 08:40:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|18
1675327500000|2023-02-02 08:45:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|47
1675327800000|2023-02-02 08:50:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|28
1675328100000|2023-02-02 08:55:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|40
1675328400000|2023-02-02 09:00:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|54
1675328700000|2023-02-02 09:05:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|70
1675329000000|2023-02-02 09:10:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|62
1675329300000|2023-02-02 09:15:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|114
1675329600000|2023-02-02 09:20:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|17
1675329900000|2023-02-02 09:25:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|15
1675330200000|2023-02-02 09:30:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|47
1675330500000|2023-02-02 09:35:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|82
1675330800000|2023-02-02 09:40:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|47
1675331100000|2023-02-02 09:45:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|18
1675331400000|2023-02-02 09:50:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|28
1675331700000|2023-02-02 09:55:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|75
1675332000000|2023-02-02 10:00:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|126
1675332300000|2023-02-02 10:05:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|57
1675332600000|2023-02-02 10:10:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|30
1675332900000|2023-02-02 10:15:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|56
1675333200000|2023-02-02 10:20:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|72
1675333500000|2023-02-02 10:25:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|126
1675333800000|2023-02-02 10:30:00|9.4|9.2|9.38|9.18|9.4|9.2|9.38|9.18|73
1675334100000|2023-02-02 10:35:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|24
1675334400000|2023-02-02 10:40:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|33
1675334700000|2023-02-02 10:45:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|48
1675335000000|2023-02-02 10:50:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|14
1675335300000|2023-02-02 10:55:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|4
1675335600000|2023-02-02 11:00:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|35
1675335900000|2023-02-02 11:05:00|9.39|9.19|9.41|9.21|9.41|9.21|9.39|9.19|17
1675336200000|2023-02-02 11:10:00|9.4|9.2|9.42|9.22|9.42|9.22|9.4|9.2|27
1675336500000|2023-02-02 11:15:00|9.41|9.21|9.43|9.23|9.43|9.23|9.41|9.21|31
1675336800000|2023-02-02 11:20:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|34
1675337400000|2023-02-02 11:30:00|9.44|9.24|9.46|9.26|9.49|9.29|9.44|9.24|127
1675337700000|2023-02-02 11:35:00|9.45|9.25|9.46|9.26|9.47|9.27|9.45|9.25|26
1675338000000|2023-02-02 11:40:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|18
1675338300000|2023-02-02 11:45:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|57
1675338600000|2023-02-02 11:50:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|58
1675338900000|2023-02-02 11:55:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|28
1675339200000|2023-02-02 12:00:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|16
1675339500000|2023-02-02 12:05:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|36
1675339800000|2023-02-02 12:10:00|9.44|9.24|9.46|9.26|9.46|9.26|9.44|9.24|139
1675340100000|2023-02-02 12:15:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|39
1675340400000|2023-02-02 12:20:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|25
1675340700000|2023-02-02 12:25:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|125
1675341000000|2023-02-02 12:30:00|9.44|9.24|9.46|9.26|9.46|9.26|9.44|9.24|87
1675341300000|2023-02-02 12:35:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|95
1675341600000|2023-02-02 12:40:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|26
1675341900000|2023-02-02 12:45:00|9.44|9.24|9.45|9.25|9.46|9.26|9.44|9.24|56
1675342200000|2023-02-02 12:50:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|123
1675342500000|2023-02-02 12:55:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|5
1675342800000|2023-02-02 13:00:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|64
1675343100000|2023-02-02 13:05:00|9.46|9.26|9.44|9.24|9.47|9.27|9.44|9.24|43
1675343400000|2023-02-02 13:10:00|9.45|9.25|9.44|9.24|9.45|9.25|9.43|9.23|22
1675343700000|2023-02-02 13:15:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|43
1675344000000|2023-02-02 13:20:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|39
1675344300000|2023-02-02 13:25:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|31
1675344600000|2023-02-02 13:30:00|9.44|9.24|9.43|9.23|9.45|9.25|9.42|9.22|80
1675344900000|2023-02-02 13:35:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|58
1675345200000|2023-02-02 13:40:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|27
1675345500000|2023-02-02 13:45:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|69
1675345800000|2023-02-02 13:50:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|51
1675346100000|2023-02-02 13:55:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|37
1675346400000|2023-02-02 14:00:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|112
1675346700000|2023-02-02 14:05:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|2
1675347300000|2023-02-02 14:15:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|31
1675347600000|2023-02-02 14:20:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|53
1675347900000|2023-02-02 14:25:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|29
1675348200000|2023-02-02 14:30:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|21
1675348500000|2023-02-02 14:35:00|9.44|9.24|9.43|9.23|9.45|9.25|9.43|9.23|22
1675348800000|2023-02-02 14:40:00|9.44|9.24|9.43|9.23|9.46|9.26|9.43|9.23|64
1675349100000|2023-02-02 14:45:00|9.42|9.22|9.42|9.22|9.44|9.24|9.39|9.19|39
1675349400000|2023-02-02 14:50:00|9.41|9.21|9.4|9.2|9.42|9.22|9.39|9.19|124
1675349700000|2023-02-02 14:55:00|9.39|9.19|9.36|9.16|9.39|9.19|9.33|9.13|126
1675350000000|2023-02-02 15:00:00|9.35|9.15|9.37|9.17|9.37|9.17|9.34|9.14|109
1675350300000|2023-02-02 15:05:00|9.36|9.16|9.36|9.16|9.38|9.18|9.35|9.15|87
1675350600000|2023-02-02 15:10:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|166
1675350900000|2023-02-02 15:15:00|9.35|9.15|9.37|9.17|9.38|9.18|9.34|9.14|67
1675351200000|2023-02-02 15:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|74
1675351500000|2023-02-02 15:25:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|105
1675351800000|2023-02-02 15:30:00|9.39|9.19|9.4|9.2|9.41|9.21|9.38|9.18|60
1675352100000|2023-02-02 15:35:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|83
1675352400000|2023-02-02 15:40:00|9.4|9.2|9.43|9.23|9.43|9.23|9.4|9.2|48
1675352700000|2023-02-02 15:45:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|53
1675353000000|2023-02-02 15:50:00|9.43|9.23|9.44|9.24|9.45|9.25|9.43|9.23|18
1675353300000|2023-02-02 15:55:00|9.45|9.25|9.45|9.25|9.45|9.25|9.43|9.23|77
1675353600000|2023-02-02 16:00:00|9.44|9.24|9.46|9.26|9.46|9.26|9.44|9.24|47
1675353900000|2023-02-02 16:05:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|81
1675354200000|2023-02-02 16:10:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|51
1675354500000|2023-02-02 16:15:00|9.43|9.23|9.44|9.24|9.46|9.26|9.43|9.23|62
1675354800000|2023-02-02 16:20:00|9.43|9.23|9.46|9.26|9.47|9.27|9.43|9.23|34
1675355100000|2023-02-02 16:25:00|9.47|9.27|9.47|9.27|9.48|9.28|9.46|9.26|83
1675355400000|2023-02-02 16:30:00|9.48|9.28|9.48|9.28|9.48|9.28|9.46|9.26|143
1675355700000|2023-02-02 16:35:00|9.47|9.27|9.46|9.26|9.48|9.28|9.46|9.26|24
1675356000000|2023-02-02 16:40:00|9.47|9.27|9.48|9.28|9.49|9.29|9.45|9.25|138
1675356300000|2023-02-02 16:45:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|67
1675356600000|2023-02-02 16:50:00|9.48|9.28|9.5|9.3|9.5|9.3|9.48|9.28|43
1675356900000|2023-02-02 16:55:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|43
1675357200000|2023-02-02 17:00:00|9.5|9.3|9.49|9.29|9.51|9.31|9.49|9.29|150
1675357500000|2023-02-02 17:05:00|9.48|9.28|9.47|9.27|9.49|9.29|9.47|9.27|156
1675357800000|2023-02-02 17:10:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|132
1675358100000|2023-02-02 17:15:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|10
1675358400000|2023-02-02 17:20:00|9.48|9.28|9.47|9.27|9.48|9.28|9.46|9.26|16
1675358700000|2023-02-02 17:25:00|9.48|9.28|9.48|9.28|9.49|9.29|9.47|9.27|57
1675359000000|2023-02-02 17:30:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|31
1675359300000|2023-02-02 17:35:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|14
1675359600000|2023-02-02 17:40:00|9.48|9.28|9.49|9.29|9.5|9.3|9.48|9.28|22
1675359900000|2023-02-02 17:45:00|9.5|9.3|9.49|9.29|9.5|9.3|9.48|9.28|52
1675360200000|2023-02-02 17:50:00|9.48|9.28|9.5|9.3|9.5|9.3|9.48|9.28|13
1675360500000|2023-02-02 17:55:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|132
1675360800000|2023-02-02 18:00:00|9.51|9.31|9.53|9.33|9.53|9.33|9.5|9.3|53
1675361100000|2023-02-02 18:05:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|18
1675361400000|2023-02-02 18:10:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|28
1675361700000|2023-02-02 18:15:00|9.54|9.34|9.56|9.36|9.56|9.36|9.53|9.33|123
1675362000000|2023-02-02 18:20:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|3
1675362300000|2023-02-02 18:25:00|9.54|9.34|9.52|9.32|9.55|9.35|9.51|9.31|43
1675362600000|2023-02-02 18:30:00|9.53|9.33|9.54|9.34|9.55|9.35|9.52|9.32|140
1675362900000|2023-02-02 18:35:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|147
1675363200000|2023-02-02 18:40:00|9.54|9.34|9.56|9.36|9.56|9.36|9.54|9.34|81
1675363500000|2023-02-02 18:45:00|9.55|9.35|9.54|9.34|9.55|9.35|9.54|9.34|44
1675363800000|2023-02-02 18:50:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|66
1675364100000|2023-02-02 18:55:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|95
1675364400000|2023-02-02 19:00:00|9.54|9.34|9.52|9.32|9.55|9.35|9.51|9.31|27
1675364700000|2023-02-02 19:05:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|54
1675365000000|2023-02-02 19:10:00|9.51|9.31|9.48|9.28|9.51|9.31|9.47|9.27|108
1675365300000|2023-02-02 19:15:00|9.47|9.27|9.45|9.25|9.48|9.28|9.45|9.25|25
1675365600000|2023-02-02 19:20:00|9.44|9.24|9.43|9.23|9.45|9.25|9.41|9.21|76
1675365900000|2023-02-02 19:25:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|35
1675366200000|2023-02-02 19:30:00|9.45|9.25|9.42|9.22|9.45|9.25|9.42|9.22|74
1675366500000|2023-02-02 19:35:00|9.41|9.21|9.42|9.22|9.43|9.23|9.41|9.21|48
1675366800000|2023-02-02 19:40:00|9.41|9.21|9.39|9.19|9.41|9.21|9.38|9.18|47
1675367100000|2023-02-02 19:45:00|9.38|9.18|9.4|9.2|9.4|9.2|9.38|9.18|15
1675367400000|2023-02-02 19:50:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|47
1675367700000|2023-02-02 19:55:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|72
1675368000000|2023-02-02 20:00:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|81
1675368300000|2023-02-02 20:05:00|9.39|9.19|9.4|9.2|9.42|9.22|9.39|9.19|56
1675368600000|2023-02-02 20:10:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|75
1675368900000|2023-02-02 20:15:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|16
1675369200000|2023-02-02 20:20:00|9.4|9.2|9.42|9.22|9.42|9.22|9.4|9.2|13
1675369500000|2023-02-02 20:25:00|9.41|9.21|9.4|9.2|9.42|9.22|9.4|9.2|94
1675369800000|2023-02-02 20:30:00|9.41|9.21|9.42|9.22|9.42|9.22|9.4|9.2|112
1675370100000|2023-02-02 20:35:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|15
1675370400000|2023-02-02 20:40:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|88
1675370700000|2023-02-02 20:45:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|76
1675371000000|2023-02-02 20:50:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|29
1675371300000|2023-02-02 20:55:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|63
1675371600000|2023-02-02 21:00:00|9.42|9.22|9.44|9.24|9.45|9.25|9.42|9.22|89
1675371900000|2023-02-02 21:05:00|9.43|9.23|9.38|9.18|9.44|9.24|9.37|9.17|128
1675372200000|2023-02-02 21:10:00|9.39|9.19|9.4|9.2|9.42|9.22|9.38|9.18|44
1675372500000|2023-02-02 21:15:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|59
1675372800000|2023-02-02 21:20:00|9.4|9.2|9.4|9.2|9.41|9.21|9.38|9.18|55
1675373100000|2023-02-02 21:25:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|28
1675373400000|2023-02-02 21:30:00|9.39|9.19|9.35|9.15|9.39|9.19|9.34|9.14|71
1675373700000|2023-02-02 21:35:00|9.36|9.16|9.36|9.16|9.38|9.18|9.35|9.15|37
1675374000000|2023-02-02 21:40:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|28
1675374300000|2023-02-02 21:45:00|9.37|9.17|9.36|9.16|9.37|9.17|9.34|9.14|26
1675374600000|2023-02-02 21:50:00|9.35|9.15|9.31|9.11|9.35|9.15|9.29|9.09|29
1675374900000|2023-02-02 21:55:00|9.32|9.12|9.24|9.04|9.32|9.12|9.24|9.04|99
1675375200000|2023-02-02 22:00:00|9.23|9.03|9.25|9.05|9.26|9.06|9.21|9.01|73
1675375500000|2023-02-02 22:05:00|9.26|9.06|9.27|9.07|9.28|9.08|9.24|9.04|22
1675375800000|2023-02-02 22:10:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|12
1675376100000|2023-02-02 22:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|2
1675376700000|2023-02-02 22:25:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|9
1675377000000|2023-02-02 22:30:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|3
1675377900000|2023-02-02 22:45:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1675378200000|2023-02-02 22:50:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1675378500000|2023-02-02 22:55:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|2
1675378800000|2023-02-02 23:00:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|28
1675379100000|2023-02-02 23:05:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|29
1675379400000|2023-02-02 23:10:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|13
1675379700000|2023-02-02 23:15:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|2
1675380000000|2023-02-02 23:20:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|16
1675380300000|2023-02-02 23:25:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|27
1675380600000|2023-02-02 23:30:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|28
1675380900000|2023-02-02 23:35:00|9.29|9.09|9.28|9.08|9.29|9.09|9.27|9.07|36
1675381200000|2023-02-02 23:40:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|9
1675381500000|2023-02-02 23:45:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|39
1675381800000|2023-02-02 23:50:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|30
1675382100000|2023-02-02 23:55:00|9.27|9.07|9.29|9.09|9.29|9.09|9.26|9.06|77
1675382400000|2023-02-03 00:00:00|9.3|9.1|9.3|9.1|9.3|9.1|9.28|9.08|35
1675382700000|2023-02-03 00:05:00|9.29|9.09|9.31|9.11|9.31|9.11|9.28|9.08|55
1675383000000|2023-02-03 00:10:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|29
1675383300000|2023-02-03 00:15:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|23
1675383600000|2023-02-03 00:20:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|96
1675383900000|2023-02-03 00:25:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|5
1675384200000|2023-02-03 00:30:00|9.29|9.09|9.28|9.08|9.31|9.11|9.27|9.07|28
1675384500000|2023-02-03 00:35:00|9.27|9.07|9.27|9.07|9.28|9.08|9.25|9.05|69
1675384800000|2023-02-03 00:40:00|9.28|9.08|9.28|9.08|9.3|9.1|9.27|9.07|55
1675385100000|2023-02-03 00:45:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|34
1675385400000|2023-02-03 00:50:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1675385700000|2023-02-03 00:55:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|30
1675386000000|2023-02-03 01:00:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1675386300000|2023-02-03 01:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|38
1675386600000|2023-02-03 01:10:00|9.31|9.11|9.31|9.11|9.32|9.12|9.29|9.09|47
1675386900000|2023-02-03 01:15:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|26
1675387200000|2023-02-03 01:20:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|23
1675387800000|2023-02-03 01:30:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|29
1675388100000|2023-02-03 01:35:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|19
1675388400000|2023-02-03 01:40:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|18
1675388700000|2023-02-03 01:45:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|65
1675389000000|2023-02-03 01:50:00|9.32|9.12|9.32|9.12|9.33|9.13|9.3|9.1|51
1675389300000|2023-02-03 01:55:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|40
1675389600000|2023-02-03 02:00:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|58
1675389900000|2023-02-03 02:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|22
1675390200000|2023-02-03 02:10:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|22
1675390500000|2023-02-03 02:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|26
1675390800000|2023-02-03 02:20:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|33
1675391100000|2023-02-03 02:25:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|32
1675391400000|2023-02-03 02:30:00|9.28|9.08|9.3|9.1|9.31|9.11|9.28|9.08|65
1675391700000|2023-02-03 02:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|3
1675392000000|2023-02-03 02:40:00|9.28|9.08|9.26|9.06|9.29|9.09|9.26|9.06|83
1675392300000|2023-02-03 02:45:00|9.27|9.07|9.28|9.08|9.29|9.09|9.26|9.06|34
1675392600000|2023-02-03 02:50:00|9.29|9.09|9.28|9.08|9.29|9.09|9.27|9.07|6
1675392900000|2023-02-03 02:55:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|9
1675393200000|2023-02-03 03:00:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|51
1675393500000|2023-02-03 03:05:00|9.29|9.09|9.28|9.08|9.3|9.1|9.28|9.08|36
1675393800000|2023-02-03 03:10:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1675394100000|2023-02-03 03:15:00|9.26|9.06|9.29|9.09|9.29|9.09|9.26|9.06|56
1675394400000|2023-02-03 03:20:00|9.28|9.08|9.31|9.11|9.31|9.11|9.28|9.08|110
1675394700000|2023-02-03 03:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|40
1675395000000|2023-02-03 03:30:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|11
1675395300000|2023-02-03 03:35:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|13
1675395600000|2023-02-03 03:40:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|30
1675395900000|2023-02-03 03:45:00|9.34|9.14|9.35|9.15|9.35|9.15|9.33|9.13|52
1675396200000|2023-02-03 03:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.33|9.13|22
1675396500000|2023-02-03 03:55:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|58
1675396800000|2023-02-03 04:00:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|4
1675397100000|2023-02-03 04:05:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|80
1675397400000|2023-02-03 04:10:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|16
1675397700000|2023-02-03 04:15:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|17
1675398000000|2023-02-03 04:20:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|53
1675398600000|2023-02-03 04:30:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1675398900000|2023-02-03 04:35:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|13
1675399200000|2023-02-03 04:40:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|17
1675399500000|2023-02-03 04:45:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|64
1675399800000|2023-02-03 04:50:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|57
1675400100000|2023-02-03 04:55:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|33
1675400400000|2023-02-03 05:00:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|23
1675400700000|2023-02-03 05:05:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|2
1675401000000|2023-02-03 05:10:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|42
1675401300000|2023-02-03 05:15:00|9.4|9.2|9.39|9.19|9.41|9.21|9.39|9.19|62
1675401600000|2023-02-03 05:20:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|32
1675401900000|2023-02-03 05:25:00|9.4|9.2|9.38|9.18|9.4|9.2|9.38|9.18|85
1675402200000|2023-02-03 05:30:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|25
1675402500000|2023-02-03 05:35:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|67
1675402800000|2023-02-03 05:40:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|121
1675403100000|2023-02-03 05:45:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|147
1675403400000|2023-02-03 05:50:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|57
1675403700000|2023-02-03 05:55:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|110
1675404000000|2023-02-03 06:00:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|72
1675404300000|2023-02-03 06:05:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|51
1675404600000|2023-02-03 06:10:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|57
1675404900000|2023-02-03 06:15:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|60
1675405200000|2023-02-03 06:20:00|9.38|9.18|9.36|9.16|9.39|9.19|9.36|9.16|21
1675405500000|2023-02-03 06:25:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|31
1675405800000|2023-02-03 06:30:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|28
1675406100000|2023-02-03 06:35:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|2
1675406400000|2023-02-03 06:40:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|2
1675406700000|2023-02-03 06:45:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|2
1675407000000|2023-02-03 06:50:00|9.38|9.18|9.35|9.15|9.38|9.18|9.35|9.15|28
1675407300000|2023-02-03 06:55:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|18
1675407600000|2023-02-03 07:00:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|24
1675407900000|2023-02-03 07:05:00|9.34|9.14|9.33|9.13|9.34|9.14|9.32|9.12|12
1675408200000|2023-02-03 07:10:00|9.32|9.12|9.35|9.15|9.35|9.15|9.32|9.12|20
1675408500000|2023-02-03 07:15:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|23
1675408800000|2023-02-03 07:20:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|65
1675409100000|2023-02-03 07:25:00|9.34|9.14|9.31|9.11|9.35|9.15|9.31|9.11|76
1675409400000|2023-02-03 07:30:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|16
1675409700000|2023-02-03 07:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|24
1675410000000|2023-02-03 07:40:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|28
1675410300000|2023-02-03 07:45:00|9.3|9.1|9.31|9.11|9.32|9.12|9.29|9.09|34
1675410600000|2023-02-03 07:50:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|58
1675410900000|2023-02-03 07:55:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|19
1675411200000|2023-02-03 08:00:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|8
1675411500000|2023-02-03 08:05:00|9.29|9.09|9.28|9.08|9.3|9.1|9.28|9.08|66
1675411800000|2023-02-03 08:10:00|9.27|9.07|9.29|9.09|9.3|9.1|9.27|9.07|87
1675412100000|2023-02-03 08:15:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|16
1675412400000|2023-02-03 08:20:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|25
1675412700000|2023-02-03 08:25:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|27
1675413300000|2023-02-03 08:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|28
1675413600000|2023-02-03 08:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|16
1675413900000|2023-02-03 08:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|14
1675414200000|2023-02-03 08:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|59
1675414500000|2023-02-03 08:55:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|22
1675414800000|2023-02-03 09:00:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|53
1675415100000|2023-02-03 09:05:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|64
1675415400000|2023-02-03 09:10:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|14
1675415700000|2023-02-03 09:15:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|22
1675416000000|2023-02-03 09:20:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|30
1675416300000|2023-02-03 09:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|27
1675416600000|2023-02-03 09:30:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|67
1675416900000|2023-02-03 09:35:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|88
1675417200000|2023-02-03 09:40:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|47
1675417500000|2023-02-03 09:45:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|7
1675417800000|2023-02-03 09:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|18
1675418100000|2023-02-03 09:55:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|2
1675418400000|2023-02-03 10:00:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|26
1675419000000|2023-02-03 10:10:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|11
1675419300000|2023-02-03 10:15:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|55
1675419600000|2023-02-03 10:20:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|34
1675419900000|2023-02-03 10:25:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|17
1675420200000|2023-02-03 10:30:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|37
1675420500000|2023-02-03 10:35:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|9
1675420800000|2023-02-03 10:40:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|10
1675421100000|2023-02-03 10:45:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|75
1675421400000|2023-02-03 10:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|2
1675421700000|2023-02-03 10:55:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|23
1675422000000|2023-02-03 11:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|40
1675422300000|2023-02-03 11:05:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|42
1675422600000|2023-02-03 11:10:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|107
1675422900000|2023-02-03 11:15:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|35
1675423200000|2023-02-03 11:20:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|57
1675423500000|2023-02-03 11:25:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|126
1675423800000|2023-02-03 11:30:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|34
1675424100000|2023-02-03 11:35:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|109
1675424400000|2023-02-03 11:40:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|39
1675424700000|2023-02-03 11:45:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|7
1675425000000|2023-02-03 11:50:00|9.39|9.19|9.39|9.19|9.39|9.19|9.37|9.17|55
1675425300000|2023-02-03 11:55:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|30
1675425600000|2023-02-03 12:00:00|9.4|9.2|9.39|9.19|9.4|9.2|9.38|9.18|102
1675425900000|2023-02-03 12:05:00|9.38|9.18|9.4|9.2|9.4|9.2|9.38|9.18|125
1675426200000|2023-02-03 12:10:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|77
1675426500000|2023-02-03 12:15:00|9.4|9.2|9.39|9.19|9.4|9.2|9.38|9.18|56
1675426800000|2023-02-03 12:20:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|19
1675427100000|2023-02-03 12:25:00|9.39|9.19|9.4|9.2|9.41|9.21|9.39|9.19|82
1675427400000|2023-02-03 12:30:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|62
1675427700000|2023-02-03 12:35:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|35
1675428000000|2023-02-03 12:40:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|51
1675428300000|2023-02-03 12:45:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|3
1675428600000|2023-02-03 12:50:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|5
1675428900000|2023-02-03 12:55:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|42
1675429200000|2023-02-03 13:00:00|9.39|9.19|9.37|9.17|9.4|9.2|9.37|9.17|73
1675429500000|2023-02-03 13:05:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|7
1675429800000|2023-02-03 13:10:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|95
1675430100000|2023-02-03 13:15:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|32
1675430400000|2023-02-03 13:20:00|9.4|9.2|9.36|9.16|9.4|9.2|9.36|9.16|95
1675430700000|2023-02-03 13:25:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|31
1675431000000|2023-02-03 13:30:00|9.36|9.16|9.32|9.12|9.36|9.16|9.29|9.09|71
1675431300000|2023-02-03 13:35:00|9.31|9.11|9.32|9.12|9.33|9.13|9.26|9.06|38
1675431600000|2023-02-03 13:40:00|9.33|9.13|9.3|9.1|9.34|9.14|9.29|9.09|68
1675431900000|2023-02-03 13:45:00|9.29|9.09|9.27|9.07|9.3|9.1|9.25|9.05|49
1675432200000|2023-02-03 13:50:00|9.26|9.06|9.29|9.09|9.29|9.09|9.26|9.06|48
1675432500000|2023-02-03 13:55:00|9.3|9.1|9.3|9.1|9.3|9.1|9.28|9.08|87
1675432800000|2023-02-03 14:00:00|9.29|9.09|9.3|9.1|9.31|9.11|9.27|9.07|78
1675433100000|2023-02-03 14:05:00|9.31|9.11|9.28|9.08|9.31|9.11|9.28|9.08|84
1675433400000|2023-02-03 14:10:00|9.29|9.09|9.28|9.08|9.29|9.09|9.27|9.07|92
1675433700000|2023-02-03 14:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|32
1675434000000|2023-02-03 14:20:00|9.29|9.09|9.26|9.06|9.3|9.1|9.26|9.06|48
1675434300000|2023-02-03 14:25:00|9.25|9.05|9.28|9.08|9.28|9.08|9.23|9.03|28
1675434600000|2023-02-03 14:30:00|9.27|9.07|9.3|9.1|9.31|9.11|9.27|9.07|76
1675434900000|2023-02-03 14:35:00|9.31|9.11|9.33|9.13|9.33|9.13|9.3|9.1|107
1675435200000|2023-02-03 14:40:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|43
1675435500000|2023-02-03 14:45:00|9.33|9.13|9.37|9.17|9.38|9.18|9.33|9.13|83
1675435800000|2023-02-03 14:50:00|9.36|9.16|9.36|9.16|9.38|9.18|9.35|9.15|27
1675436100000|2023-02-03 14:55:00|9.37|9.17|9.36|9.16|9.37|9.17|9.34|9.14|100
1675436400000|2023-02-03 15:00:00|9.35|9.15|9.34|9.14|9.37|9.17|9.33|9.13|52
1675436700000|2023-02-03 15:05:00|9.33|9.13|9.33|9.13|9.34|9.14|9.31|9.11|101
1675437000000|2023-02-03 15:10:00|9.34|9.14|9.37|9.17|9.37|9.17|9.33|9.13|116
1675437300000|2023-02-03 15:15:00|9.36|9.16|9.38|9.18|9.4|9.2|9.36|9.16|67
1675437600000|2023-02-03 15:20:00|9.39|9.19|9.4|9.2|9.41|9.21|9.39|9.19|46
1675437900000|2023-02-03 15:25:00|9.41|9.21|9.38|9.18|9.41|9.21|9.38|9.18|90
1675438200000|2023-02-03 15:30:00|9.39|9.19|9.4|9.2|9.4|9.2|9.37|9.17|58
1675438500000|2023-02-03 15:35:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|2
1675438800000|2023-02-03 15:40:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|71
1675439100000|2023-02-03 15:45:00|9.4|9.2|9.39|9.19|9.4|9.2|9.38|9.18|24
1675439400000|2023-02-03 15:50:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|12
1675439700000|2023-02-03 15:55:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|13
1675440000000|2023-02-03 16:00:00|9.37|9.17|9.4|9.2|9.41|9.21|9.37|9.17|50
1675440300000|2023-02-03 16:05:00|9.39|9.19|9.38|9.18|9.4|9.2|9.38|9.18|84
1675440600000|2023-02-03 16:10:00|9.39|9.19|9.4|9.2|9.41|9.21|9.38|9.18|48
1675440900000|2023-02-03 16:15:00|9.41|9.21|9.4|9.2|9.41|9.21|9.39|9.19|24
1675441200000|2023-02-03 16:20:00|9.41|9.21|9.4|9.2|9.41|9.21|9.39|9.19|152
1675441500000|2023-02-03 16:25:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|88
1675441800000|2023-02-03 16:30:00|9.41|9.21|9.42|9.22|9.43|9.23|9.4|9.2|140
1675442100000|2023-02-03 16:35:00|9.43|9.23|9.39|9.19|9.43|9.23|9.39|9.19|41
1675442400000|2023-02-03 16:40:00|9.4|9.2|9.39|9.19|9.4|9.2|9.38|9.18|10
1675442700000|2023-02-03 16:45:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|154
1675443000000|2023-02-03 16:50:00|9.36|9.16|9.38|9.18|9.39|9.19|9.36|9.16|59
1675443300000|2023-02-03 16:55:00|9.39|9.19|9.37|9.17|9.39|9.19|9.36|9.16|61
1675443600000|2023-02-03 17:00:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|81
1675443900000|2023-02-03 17:05:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|75
1675444200000|2023-02-03 17:10:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|59
1675444500000|2023-02-03 17:15:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|83
1675444800000|2023-02-03 17:20:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|68
1675445100000|2023-02-03 17:25:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|59
1675445400000|2023-02-03 17:30:00|9.39|9.19|9.4|9.2|9.4|9.2|9.38|9.18|136
1675445700000|2023-02-03 17:35:00|9.39|9.19|9.41|9.21|9.42|9.22|9.39|9.19|39
1675446000000|2023-02-03 17:40:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|59
1675446300000|2023-02-03 17:45:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|137
1675446600000|2023-02-03 17:50:00|9.4|9.2|9.41|9.21|9.43|9.23|9.4|9.2|94
1675446900000|2023-02-03 17:55:00|9.42|9.22|9.39|9.19|9.43|9.23|9.39|9.19|66
1675447200000|2023-02-03 18:00:00|9.38|9.18|9.39|9.19|9.4|9.2|9.38|9.18|112
1675447500000|2023-02-03 18:05:00|9.38|9.18|9.37|9.17|9.4|9.2|9.37|9.17|108
1675447800000|2023-02-03 18:10:00|9.38|9.18|9.38|9.18|9.38|9.18|9.36|9.16|101
1675448100000|2023-02-03 18:15:00|9.39|9.19|9.36|9.16|9.39|9.19|9.35|9.15|48
1675448400000|2023-02-03 18:20:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|20
1675448700000|2023-02-03 18:25:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|62
1675449000000|2023-02-03 18:30:00|9.33|9.13|9.32|9.12|9.34|9.14|9.32|9.12|44
1675449300000|2023-02-03 18:35:00|9.33|9.13|9.35|9.15|9.35|9.15|9.32|9.12|65
1675449600000|2023-02-03 18:40:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|88
1675449900000|2023-02-03 18:45:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|103
1675450200000|2023-02-03 18:50:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1675450500000|2023-02-03 18:55:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|45
1675450800000|2023-02-03 19:00:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|100
1675451100000|2023-02-03 19:05:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|75
1675451400000|2023-02-03 19:10:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|35
1675451700000|2023-02-03 19:15:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|27
1675452000000|2023-02-03 19:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|57
1675452300000|2023-02-03 19:25:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|23
1675452600000|2023-02-03 19:30:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|27
1675452900000|2023-02-03 19:35:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|67
1675453200000|2023-02-03 19:40:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|108
1675453500000|2023-02-03 19:45:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|35
1675453800000|2023-02-03 19:50:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1675454100000|2023-02-03 19:55:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|18
1675454400000|2023-02-03 20:00:00|9.3|9.1|9.3|9.1|9.3|9.1|9.28|9.08|9
1675454700000|2023-02-03 20:05:00|9.29|9.09|9.32|9.12|9.32|9.12|9.29|9.09|70
1675455000000|2023-02-03 20:10:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|62
1675455300000|2023-02-03 20:15:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|49
1675455600000|2023-02-03 20:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|59
1675455900000|2023-02-03 20:25:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|24
1675456200000|2023-02-03 20:30:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|64
1675456500000|2023-02-03 20:35:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|68
1675456800000|2023-02-03 20:40:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|50
1675457100000|2023-02-03 20:45:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|29
1675457400000|2023-02-03 20:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.3|9.1|25
1675457700000|2023-02-03 20:55:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|53
1675458000000|2023-02-03 21:00:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|71
1675458300000|2023-02-03 21:05:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|64
1675458600000|2023-02-03 21:10:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|41
1675458900000|2023-02-03 21:15:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|59
1675459200000|2023-02-03 21:20:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|55
1675459500000|2023-02-03 21:25:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|60
1675459800000|2023-02-03 21:30:00|9.34|9.14|9.33|9.13|9.34|9.14|9.32|9.12|12
1675460100000|2023-02-03 21:35:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|14
1675460400000|2023-02-03 21:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1675460700000|2023-02-03 21:45:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|4
1675461000000|2023-02-03 21:50:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|28
1675497600000|2023-02-04 08:00:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|4
1675497900000|2023-02-04 08:05:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|10
1675498200000|2023-02-04 08:10:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|2
1675498500000|2023-02-04 08:15:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|11
1675498800000|2023-02-04 08:20:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|49
1675499100000|2023-02-04 08:25:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1675499400000|2023-02-04 08:30:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|11
1675500000000|2023-02-04 08:40:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|17
1675500300000|2023-02-04 08:45:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|3
1675500600000|2023-02-04 08:50:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|40
1675500900000|2023-02-04 08:55:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|28
1675501200000|2023-02-04 09:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|14
1675501500000|2023-02-04 09:05:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1675501800000|2023-02-04 09:10:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|7
1675502100000|2023-02-04 09:15:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|15
1675503000000|2023-02-04 09:30:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|7
1675503300000|2023-02-04 09:35:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|28
1675503600000|2023-02-04 09:40:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|9
1675503900000|2023-02-04 09:45:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|49
1675504200000|2023-02-04 09:50:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|21
1675504800000|2023-02-04 10:00:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|6
1675505400000|2023-02-04 10:10:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|3
1675505700000|2023-02-04 10:15:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|3
1675506000000|2023-02-04 10:20:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|13
1675506300000|2023-02-04 10:25:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1675506600000|2023-02-04 10:30:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1675507200000|2023-02-04 10:40:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|3
1675507800000|2023-02-04 10:50:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1675508400000|2023-02-04 11:00:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1675509900000|2023-02-04 11:25:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|2
1675510500000|2023-02-04 11:35:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|12
1675510800000|2023-02-04 11:40:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|6
1675512900000|2023-02-04 12:15:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1675513200000|2023-02-04 12:20:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|5
1675513500000|2023-02-04 12:25:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|2
1675513800000|2023-02-04 12:30:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|23
1675514100000|2023-02-04 12:35:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|3
1675514400000|2023-02-04 12:40:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|4
1675514700000|2023-02-04 12:45:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|11
1675515000000|2023-02-04 12:50:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|24
1675515600000|2023-02-04 13:00:00|9.45|9.25|9.46|9.26|9.46|9.26|9.44|9.24|24
1675515900000|2023-02-04 13:05:00|9.45|9.25|9.46|9.26|9.47|9.27|9.45|9.25|90
1675516200000|2023-02-04 13:10:00|9.47|9.27|9.47|9.27|9.48|9.28|9.46|9.26|21
1675516500000|2023-02-04 13:15:00|9.48|9.28|9.49|9.29|9.49|9.29|9.47|9.27|26
1675516800000|2023-02-04 13:20:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|6
1675517100000|2023-02-04 13:25:00|9.48|9.28|9.48|9.28|9.49|9.29|9.48|9.28|9
1675517400000|2023-02-04 13:30:00|9.49|9.29|9.48|9.28|9.49|9.29|9.47|9.27|38
1675517700000|2023-02-04 13:35:00|9.47|9.27|9.48|9.28|9.49|9.29|9.47|9.27|8
1675518000000|2023-02-04 13:40:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|3
1675518300000|2023-02-04 13:45:00|9.48|9.28|9.47|9.27|9.48|9.28|9.46|9.26|4
1675518600000|2023-02-04 13:50:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|17
1675518900000|2023-02-04 13:55:00|9.49|9.29|9.49|9.29|9.49|9.29|9.49|9.29|1
1675519200000|2023-02-04 14:00:00|9.48|9.28|9.48|9.28|9.48|9.28|9.48|9.28|1
1675519500000|2023-02-04 14:05:00|9.47|9.27|9.49|9.29|9.49|9.29|9.47|9.27|3
1675519800000|2023-02-04 14:10:00|9.48|9.28|9.48|9.28|9.49|9.29|9.48|9.28|11
1675520100000|2023-02-04 14:15:00|9.49|9.29|9.48|9.28|9.49|9.29|9.47|9.27|10
1675520400000|2023-02-04 14:20:00|9.47|9.27|9.47|9.27|9.47|9.27|9.47|9.27|1
1675520700000|2023-02-04 14:25:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|8
1675521000000|2023-02-04 14:30:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|5
1675521300000|2023-02-04 14:35:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|27
1675522200000|2023-02-04 14:50:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|3
1675522500000|2023-02-04 14:55:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|3
1675522800000|2023-02-04 15:00:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|5
1675523100000|2023-02-04 15:05:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|16
1675523400000|2023-02-04 15:10:00|9.45|9.25|9.46|9.26|9.47|9.27|9.45|9.25|18
1675523700000|2023-02-04 15:15:00|9.47|9.27|9.45|9.25|9.47|9.27|9.45|9.25|33
1675524000000|2023-02-04 15:20:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|15
1675524300000|2023-02-04 15:25:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|10
1675524600000|2023-02-04 15:30:00|9.45|9.25|9.46|9.26|9.47|9.27|9.45|9.25|16
1675524900000|2023-02-04 15:35:00|9.45|9.25|9.43|9.23|9.46|9.26|9.43|9.23|17
1675525200000|2023-02-04 15:40:00|9.44|9.24|9.44|9.24|9.44|9.24|9.44|9.24|1
1675525500000|2023-02-04 15:45:00|9.43|9.23|9.44|9.24|9.45|9.25|9.43|9.23|8
1675525800000|2023-02-04 15:50:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|19
1675526100000|2023-02-04 15:55:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|6
1675526400000|2023-02-04 16:00:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|14
1675526700000|2023-02-04 16:05:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|19
1675527000000|2023-02-04 16:10:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|18
1675527300000|2023-02-04 16:15:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|2
1675527600000|2023-02-04 16:20:00|9.41|9.21|9.42|9.22|9.43|9.23|9.41|9.21|10
1675527900000|2023-02-04 16:25:00|9.43|9.23|9.44|9.24|9.44|9.24|9.42|9.22|18
1675528200000|2023-02-04 16:30:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|4
1675528500000|2023-02-04 16:35:00|9.43|9.23|9.42|9.22|9.44|9.24|9.42|9.22|30
1675528800000|2023-02-04 16:40:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|9
1675529100000|2023-02-04 16:45:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|40
1675529400000|2023-02-04 16:50:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|16
1675529700000|2023-02-04 16:55:00|9.42|9.22|9.43|9.23|9.43|9.23|9.41|9.21|4
1675530000000|2023-02-04 17:00:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|13
1675530300000|2023-02-04 17:05:00|9.43|9.23|9.44|9.24|9.44|9.24|9.42|9.22|12
1675530600000|2023-02-04 17:10:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|30
1675530900000|2023-02-04 17:15:00|9.45|9.25|9.43|9.23|9.45|9.25|9.42|9.22|29
1675531200000|2023-02-04 17:20:00|9.42|9.22|9.44|9.24|9.44|9.24|9.42|9.22|15
1675531500000|2023-02-04 17:25:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|9
1675531800000|2023-02-04 17:30:00|9.44|9.24|9.46|9.26|9.46|9.26|9.44|9.24|13
1675532100000|2023-02-04 17:35:00|9.45|9.25|9.44|9.24|9.46|9.26|9.44|9.24|34
1675532400000|2023-02-04 17:40:00|9.45|9.25|9.48|9.28|9.48|9.28|9.44|9.24|16
1675532700000|2023-02-04 17:45:00|9.47|9.27|9.48|9.28|9.49|9.29|9.47|9.27|22
1675533000000|2023-02-04 17:50:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|2
1675533300000|2023-02-04 17:55:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|19
1675533600000|2023-02-04 18:00:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|48
1675533900000|2023-02-04 18:05:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|12
1675534200000|2023-02-04 18:10:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|2
1675534500000|2023-02-04 18:15:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|2
1675534800000|2023-02-04 18:20:00|9.48|9.28|9.48|9.28|9.49|9.29|9.47|9.27|15
1675535100000|2023-02-04 18:25:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|3
1675535400000|2023-02-04 18:30:00|9.46|9.26|9.45|9.25|9.46|9.26|9.43|9.23|10
1675535700000|2023-02-04 18:35:00|9.44|9.24|9.46|9.26|9.46|9.26|9.44|9.24|3
1675536000000|2023-02-04 18:40:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|9
1675536600000|2023-02-04 18:50:00|9.48|9.28|9.48|9.28|9.48|9.28|9.48|9.28|1
1675537200000|2023-02-04 19:00:00|9.49|9.29|9.48|9.28|9.49|9.29|9.47|9.27|10
1675538100000|2023-02-04 19:15:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|7
1675538400000|2023-02-04 19:20:00|9.48|9.28|9.48|9.28|9.48|9.28|9.48|9.28|1
1675538700000|2023-02-04 19:25:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|12
1675539600000|2023-02-04 19:40:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|2
1675539900000|2023-02-04 19:45:00|9.47|9.27|9.48|9.28|9.49|9.29|9.47|9.27|16
1675540800000|2023-02-04 20:00:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|6
1675541100000|2023-02-04 20:05:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|4
1675541400000|2023-02-04 20:10:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|3
1675541700000|2023-02-04 20:15:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|24
1675542000000|2023-02-04 20:20:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|6
1675542600000|2023-02-04 20:30:00|9.48|9.28|9.48|9.28|9.49|9.29|9.47|9.27|15
1675542900000|2023-02-04 20:35:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|23
1675543200000|2023-02-04 20:40:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|2
1675543500000|2023-02-04 20:45:00|9.48|9.28|9.49|9.29|9.49|9.29|9.47|9.27|8
1675544400000|2023-02-04 21:00:00|9.48|9.28|9.48|9.28|9.49|9.29|9.48|9.28|13
1675544700000|2023-02-04 21:05:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|7
1675545000000|2023-02-04 21:10:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|12
1675545300000|2023-02-04 21:15:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|24
1675545600000|2023-02-04 21:20:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|35
1675545900000|2023-02-04 21:25:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|15
1675546200000|2023-02-04 21:30:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|2
1675546800000|2023-02-04 21:40:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|18
1675547400000|2023-02-04 21:50:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|10
1675547700000|2023-02-04 21:55:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|8
1675548900000|2023-02-04 22:15:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|6
1675550100000|2023-02-04 22:35:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|6
1675550400000|2023-02-04 22:40:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|8
1675551300000|2023-02-04 22:55:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|7
1675551600000|2023-02-04 23:00:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|3
1675551900000|2023-02-04 23:05:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|2
1675552200000|2023-02-04 23:10:00|9.48|9.28|9.48|9.28|9.49|9.29|9.47|9.27|21
1675552500000|2023-02-04 23:15:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|7
1675552800000|2023-02-04 23:20:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|3
1675553100000|2023-02-04 23:25:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|8
1675553400000|2023-02-04 23:30:00|9.49|9.29|9.47|9.27|9.49|9.29|9.47|9.27|19
1675553700000|2023-02-04 23:35:00|9.46|9.26|9.45|9.25|9.47|9.27|9.43|9.23|36
1675554000000|2023-02-04 23:40:00|9.44|9.24|9.4|9.2|9.44|9.24|9.37|9.17|23
1675554300000|2023-02-04 23:45:00|9.39|9.19|9.39|9.19|9.41|9.21|9.38|9.18|39
1675554600000|2023-02-04 23:50:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|40
1675554900000|2023-02-04 23:55:00|9.38|9.18|9.4|9.2|9.4|9.2|9.38|9.18|13
1675555200000|2023-02-05 00:00:00|9.39|9.19|9.38|9.18|9.4|9.2|9.37|9.17|20
1675555500000|2023-02-05 00:05:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|17
1675555800000|2023-02-05 00:10:00|9.4|9.2|9.38|9.18|9.4|9.2|9.37|9.17|13
1675556100000|2023-02-05 00:15:00|9.39|9.19|9.38|9.18|9.39|9.19|9.37|9.17|30
1675556400000|2023-02-05 00:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1675556700000|2023-02-05 00:25:00|9.37|9.17|9.38|9.18|9.39|9.19|9.36|9.16|26
1675557000000|2023-02-05 00:30:00|9.39|9.19|9.37|9.17|9.39|9.19|9.37|9.17|13
1675557300000|2023-02-05 00:35:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|13
1675557600000|2023-02-05 00:40:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|40
1675557900000|2023-02-05 00:45:00|9.39|9.19|9.38|9.18|9.4|9.2|9.37|9.17|10
1675558200000|2023-02-05 00:50:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|24
1675558500000|2023-02-05 00:55:00|9.35|9.15|9.37|9.17|9.37|9.17|9.34|9.14|27
1675558800000|2023-02-05 01:00:00|9.36|9.16|9.38|9.18|9.39|9.19|9.36|9.16|9
1675559100000|2023-02-05 01:05:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|33
1675559400000|2023-02-05 01:10:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|7
1675559700000|2023-02-05 01:15:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|6
1675560000000|2023-02-05 01:20:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|26
1675560300000|2023-02-05 01:25:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|2
1675560600000|2023-02-05 01:30:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|27
1675561200000|2023-02-05 01:40:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|34
1675561500000|2023-02-05 01:45:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|15
1675561800000|2023-02-05 01:50:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1675562100000|2023-02-05 01:55:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|3
1675562400000|2023-02-05 02:00:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|22
1675562700000|2023-02-05 02:05:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1675563000000|2023-02-05 02:10:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|26
1675563300000|2023-02-05 02:15:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|4
1675563600000|2023-02-05 02:20:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|51
1675563900000|2023-02-05 02:25:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|11
1675564200000|2023-02-05 02:30:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|17
1675564500000|2023-02-05 02:35:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|6
1675564800000|2023-02-05 02:40:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|21
1675565700000|2023-02-05 02:55:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1675566300000|2023-02-05 03:05:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|20
1675566600000|2023-02-05 03:10:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1675567200000|2023-02-05 03:20:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|10
1675567500000|2023-02-05 03:25:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|8
1675567800000|2023-02-05 03:30:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|30
1675568100000|2023-02-05 03:35:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|8
1675568400000|2023-02-05 03:40:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|8
1675568700000|2023-02-05 03:45:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|2
1675569000000|2023-02-05 03:50:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|14
1675569300000|2023-02-05 03:55:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|7
1675569600000|2023-02-05 04:00:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1675569900000|2023-02-05 04:05:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|11
1675570200000|2023-02-05 04:10:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|15
1675570500000|2023-02-05 04:15:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|6
1675571100000|2023-02-05 04:25:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|5
1675571400000|2023-02-05 04:30:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|11
1675572000000|2023-02-05 04:40:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1675572300000|2023-02-05 04:45:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1675572600000|2023-02-05 04:50:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|17
1675573200000|2023-02-05 05:00:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|13
1675573800000|2023-02-05 05:10:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|2
1675574100000|2023-02-05 05:15:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|10
1675574400000|2023-02-05 05:20:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|15
1675574700000|2023-02-05 05:25:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|25
1675575000000|2023-02-05 05:30:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|31
1675575300000|2023-02-05 05:35:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|52
1675575600000|2023-02-05 05:40:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|12
1675576800000|2023-02-05 06:00:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|14
1675577100000|2023-02-05 06:05:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|2
1675577400000|2023-02-05 06:10:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|2
1675577700000|2023-02-05 06:15:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|7
1675578000000|2023-02-05 06:20:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|8
1675578300000|2023-02-05 06:25:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|40
1675578600000|2023-02-05 06:30:00|9.4|9.2|9.41|9.21|9.41|9.21|9.39|9.19|38
1675578900000|2023-02-05 06:35:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|10
1675579800000|2023-02-05 06:50:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|6
1675581300000|2023-02-05 07:15:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|11
1675582200000|2023-02-05 07:30:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|34
1675582500000|2023-02-05 07:35:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|75
1675582800000|2023-02-05 07:40:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|51
1675583100000|2023-02-05 07:45:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|14
1675583700000|2023-02-05 07:55:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|3
1675584000000|2023-02-05 08:00:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|5
1675584900000|2023-02-05 08:15:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1675586100000|2023-02-05 08:35:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|11
1675586400000|2023-02-05 08:40:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|8
1675587300000|2023-02-05 08:55:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|23
1675588200000|2023-02-05 09:10:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|17
1675588500000|2023-02-05 09:15:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|8
1675588800000|2023-02-05 09:20:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|2
1675589100000|2023-02-05 09:25:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|12
1675589400000|2023-02-05 09:30:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|4
1675590000000|2023-02-05 09:40:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|3
1675590600000|2023-02-05 09:50:00|9.44|9.24|9.43|9.23|9.44|9.24|9.42|9.22|6
1675590900000|2023-02-05 09:55:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|11
1675591200000|2023-02-05 10:00:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|6
1675591500000|2023-02-05 10:05:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|15
1675591800000|2023-02-05 10:10:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|11
1675592100000|2023-02-05 10:15:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|6
1675592400000|2023-02-05 10:20:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|11
1675592700000|2023-02-05 10:25:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|7
1675593000000|2023-02-05 10:30:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|3
1675593300000|2023-02-05 10:35:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|2
1675594500000|2023-02-05 10:55:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|20
1675595100000|2023-02-05 11:05:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|8
1675595400000|2023-02-05 11:10:00|9.48|9.28|9.48|9.28|9.48|9.28|9.48|9.28|1
1675595700000|2023-02-05 11:15:00|9.47|9.27|9.48|9.28|9.49|9.29|9.47|9.27|36
1675596000000|2023-02-05 11:20:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|6
1675596300000|2023-02-05 11:25:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|2
1675596600000|2023-02-05 11:30:00|9.47|9.27|9.46|9.26|9.47|9.27|9.45|9.25|28
1675596900000|2023-02-05 11:35:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|17
1675597500000|2023-02-05 11:45:00|9.46|9.26|9.44|9.24|9.46|9.26|9.44|9.24|7
1675597800000|2023-02-05 11:50:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|10
1675598100000|2023-02-05 11:55:00|9.45|9.25|9.45|9.25|9.45|9.25|9.45|9.25|1
1675598400000|2023-02-05 12:00:00|9.44|9.24|9.46|9.26|9.46|9.26|9.44|9.24|7
1675598700000|2023-02-05 12:05:00|9.45|9.25|9.46|9.26|9.47|9.27|9.45|9.25|22
1675599000000|2023-02-05 12:10:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|5
1675599300000|2023-02-05 12:15:00|9.46|9.26|9.47|9.27|9.48|9.28|9.46|9.26|30
1675599600000|2023-02-05 12:20:00|9.48|9.28|9.46|9.26|9.48|9.28|9.46|9.26|15
1675599900000|2023-02-05 12:25:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|13
1675600200000|2023-02-05 12:30:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|21
1675600500000|2023-02-05 12:35:00|9.47|9.27|9.45|9.25|9.47|9.27|9.45|9.25|5
1675600800000|2023-02-05 12:40:00|9.46|9.26|9.43|9.23|9.46|9.26|9.43|9.23|24
1675601100000|2023-02-05 12:45:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|15
1675601400000|2023-02-05 12:50:00|9.41|9.21|9.31|9.11|9.41|9.21|9.31|9.11|45
1675601700000|2023-02-05 12:55:00|9.3|9.1|9.24|9.04|9.3|9.1|9.18|8.98|69
1675602000000|2023-02-05 13:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.19|8.99|36
1675602300000|2023-02-05 13:05:00|9.23|9.03|9.21|9.01|9.24|9.04|9.19|8.99|37
1675602600000|2023-02-05 13:10:00|9.2|9|9.2|9|9.22|9.02|9.18|8.98|23
1675602900000|2023-02-05 13:15:00|9.19|8.99|9.24|9.04|9.26|9.06|9.19|8.99|22
1675603200000|2023-02-05 13:20:00|9.23|9.03|9.28|9.08|9.28|9.08|9.23|9.03|16
1675603500000|2023-02-05 13:25:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|8
1675603800000|2023-02-05 13:30:00|9.27|9.07|9.3|9.1|9.3|9.1|9.27|9.07|6
1675604100000|2023-02-05 13:35:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|32
1675604400000|2023-02-05 13:40:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|9
1675605000000|2023-02-05 13:50:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|42
1675605300000|2023-02-05 13:55:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|2
1675605600000|2023-02-05 14:00:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|7
1675606200000|2023-02-05 14:10:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|13
1675606500000|2023-02-05 14:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|10
1675606800000|2023-02-05 14:20:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|20
1675607100000|2023-02-05 14:25:00|9.28|9.08|9.31|9.11|9.31|9.11|9.28|9.08|4
1675607400000|2023-02-05 14:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|3
1675607700000|2023-02-05 14:35:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|23
1675608000000|2023-02-05 14:40:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|6
1675608300000|2023-02-05 14:45:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|7
1675608600000|2023-02-05 14:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|9
1675608900000|2023-02-05 14:55:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|24
1675609200000|2023-02-05 15:00:00|9.3|9.1|9.31|9.11|9.32|9.12|9.29|9.09|12
1675609500000|2023-02-05 15:05:00|9.32|9.12|9.29|9.09|9.32|9.12|9.29|9.09|22
1675609800000|2023-02-05 15:10:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|22
1675610100000|2023-02-05 15:15:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|59
1675610400000|2023-02-05 15:20:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|4
1675610700000|2023-02-05 15:25:00|9.29|9.09|9.28|9.08|9.3|9.1|9.27|9.07|30
1675611000000|2023-02-05 15:30:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|35
1675611300000|2023-02-05 15:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.23|9.03|20
1675611600000|2023-02-05 15:40:00|9.24|9.04|9.23|9.03|9.24|9.04|9.22|9.02|16
1675611900000|2023-02-05 15:45:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|9
1675612200000|2023-02-05 15:50:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|18
1675612500000|2023-02-05 15:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|36
1675612800000|2023-02-05 16:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|22
1675613100000|2023-02-05 16:05:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|24
1675613400000|2023-02-05 16:10:00|9.25|9.05|9.23|9.03|9.26|9.06|9.23|9.03|31
1675613700000|2023-02-05 16:15:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|22
1675614000000|2023-02-05 16:20:00|9.2|9|9.25|9.05|9.26|9.06|9.2|9|32
1675614300000|2023-02-05 16:25:00|9.24|9.04|9.27|9.07|9.27|9.07|9.24|9.04|18
1675614600000|2023-02-05 16:30:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|28
1675614900000|2023-02-05 16:35:00|9.24|9.04|9.23|9.03|9.24|9.04|9.22|9.02|14
1675615200000|2023-02-05 16:40:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|4
1675615500000|2023-02-05 16:45:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|4
1675615800000|2023-02-05 16:50:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|20
1675616100000|2023-02-05 16:55:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|6
1675616400000|2023-02-05 17:00:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|3
1675616700000|2023-02-05 17:05:00|9.24|9.04|9.24|9.04|9.24|9.04|9.21|9.01|19
1675617000000|2023-02-05 17:10:00|9.23|9.03|9.2|9|9.23|9.03|9.2|9|16
1675617300000|2023-02-05 17:15:00|9.21|9.01|9.23|9.03|9.23|9.03|9.16|8.96|69
1675617600000|2023-02-05 17:20:00|9.22|9.02|9.22|9.02|9.24|9.04|9.21|9.01|31
1675617900000|2023-02-05 17:25:00|9.23|9.03|9.2|9|9.23|9.03|9.2|9|20
1675618200000|2023-02-05 17:30:00|9.19|8.99|9.17|8.97|9.19|8.99|9.17|8.97|27
1675618500000|2023-02-05 17:35:00|9.16|8.96|9.16|8.96|9.19|8.99|9.15|8.95|53
1675618800000|2023-02-05 17:40:00|9.17|8.97|9.16|8.96|9.18|8.98|9.16|8.96|40
1675619100000|2023-02-05 17:45:00|9.15|8.95|9.18|8.98|9.2|9|9.15|8.95|29
1675619400000|2023-02-05 17:50:00|9.17|8.97|9.2|9|9.21|9.01|9.16|8.96|44
1675619700000|2023-02-05 17:55:00|9.19|8.99|9.18|8.98|9.2|9|9.17|8.97|10
1675620000000|2023-02-05 18:00:00|9.17|8.97|9.17|8.97|9.18|8.98|9.15|8.95|11
1675620300000|2023-02-05 18:05:00|9.16|8.96|9.19|8.99|9.19|8.99|9.16|8.96|12
1675620600000|2023-02-05 18:10:00|9.2|9|9.2|9|9.2|9|9.19|8.99|33
1675620900000|2023-02-05 18:15:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|12
1675621200000|2023-02-05 18:20:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|9
1675621500000|2023-02-05 18:25:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|21
1675621800000|2023-02-05 18:30:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|2
1675622100000|2023-02-05 18:35:00|9.17|8.97|9.16|8.96|9.18|8.98|9.16|8.96|30
1675622400000|2023-02-05 18:40:00|9.15|8.95|9.17|8.97|9.18|8.98|9.15|8.95|27
1675622700000|2023-02-05 18:45:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|12
1675623000000|2023-02-05 18:50:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|30
1675623300000|2023-02-05 18:55:00|9.18|8.98|9.16|8.96|9.19|8.99|9.15|8.95|51
1675623600000|2023-02-05 19:00:00|9.15|8.95|9.14|8.94|9.17|8.97|9.14|8.94|32
1675623900000|2023-02-05 19:05:00|9.15|8.95|9.16|8.96|9.16|8.96|9.14|8.94|44
1675624200000|2023-02-05 19:10:00|9.17|8.97|9.15|8.95|9.17|8.97|9.14|8.94|19
1675624500000|2023-02-05 19:15:00|9.16|8.96|9.17|8.97|9.18|8.98|9.15|8.95|14
1675624800000|2023-02-05 19:20:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|9
1675625100000|2023-02-05 19:25:00|9.15|8.95|9.17|8.97|9.17|8.97|9.13|8.93|31
1675625400000|2023-02-05 19:30:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|34
1675625700000|2023-02-05 19:35:00|9.18|8.98|9.18|8.98|9.19|8.99|9.16|8.96|51
1675626000000|2023-02-05 19:40:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|9
1675626300000|2023-02-05 19:45:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|12
1675626600000|2023-02-05 19:50:00|9.2|9|9.2|9|9.2|9|9.19|8.99|15
1675626900000|2023-02-05 19:55:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|9
1675627200000|2023-02-05 20:00:00|9.2|9|9.17|8.97|9.2|9|9.17|8.97|16
1675627800000|2023-02-05 20:10:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|3
1675628100000|2023-02-05 20:15:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|19
1675628400000|2023-02-05 20:20:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|8
1675628700000|2023-02-05 20:25:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|18
1675629000000|2023-02-05 20:30:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|32
1675629300000|2023-02-05 20:35:00|9.18|8.98|9.25|8.85|9.25|8.98|9.15|8.85|19
1675629600000|2023-02-05 20:40:00|9.24|8.84|9.25|8.85|9.25|8.85|9.24|8.84|8
1675629900000|2023-02-05 20:45:00|9.26|8.86|9.25|8.85|9.26|8.86|9.25|8.85|10
1675630200000|2023-02-05 20:50:00|9.24|8.84|9.24|8.84|9.25|8.85|9.24|8.84|5
1675630500000|2023-02-05 20:55:00|9.23|8.83|9.24|8.84|9.24|8.84|9.23|8.83|12
1675630800000|2023-02-05 21:00:00|9.25|8.85|9.22|8.82|9.25|8.85|9.22|8.82|14
1675631100000|2023-02-05 21:05:00|9.21|8.81|9.21|8.81|9.21|8.81|9.18|8.78|31
1675631400000|2023-02-05 21:10:00|9.2|8.8|9.2|8.8|9.21|8.81|9.2|8.8|11
1675631700000|2023-02-05 21:15:00|9.19|8.79|9.2|8.8|9.22|8.82|9.19|8.79|18
1675632000000|2023-02-05 21:20:00|9.19|8.79|9.18|8.78|9.21|8.81|9.18|8.78|74
1675632300000|2023-02-05 21:25:00|9.19|8.79|9.2|8.8|9.2|8.8|9.18|8.78|26
1675632600000|2023-02-05 21:30:00|9.19|8.79|9.19|8.79|9.2|8.8|9.18|8.78|17
1675632900000|2023-02-05 21:35:00|9.18|8.78|9.19|8.79|9.19|8.79|9.18|8.78|6
1675633200000|2023-02-05 21:40:00|9.18|8.78|9.19|8.79|9.19|8.79|9.18|8.78|6
1675633500000|2023-02-05 21:45:00|9.2|8.8|9.2|8.8|9.2|8.8|9.19|8.79|3
1675633800000|2023-02-05 21:50:00|9.21|8.81|9.21|8.81|9.21|8.81|9.21|8.81|1
1675634100000|2023-02-05 21:55:00|9.2|8.8|9.22|8.82|9.22|8.82|9.2|8.8|5
1675634400000|2023-02-05 22:00:00|9.23|8.83|9.22|8.82|9.23|8.83|9.22|8.82|16
1675634700000|2023-02-05 22:05:00|9.23|8.83|9.24|8.84|9.25|8.85|9.22|8.82|16
1675635000000|2023-02-05 22:10:00|9.25|8.85|9.27|8.87|9.27|8.87|9.24|8.84|5
1675635600000|2023-02-05 22:20:00|9.28|8.88|9.29|8.89|9.29|8.89|9.28|8.88|18
1675635900000|2023-02-05 22:25:00|9.28|8.88|9.29|8.89|9.29|8.89|9.28|8.88|4
1675636200000|2023-02-05 22:30:00|9.3|8.9|9.3|8.9|9.3|8.9|9.3|8.9|1
1675637100000|2023-02-05 22:45:00|9.29|8.89|9.31|8.91|9.31|8.91|9.29|8.89|27
1675637400000|2023-02-05 22:50:00|9.3|8.9|9.3|8.9|9.31|8.91|9.3|8.9|3
1675637700000|2023-02-05 22:55:00|9.29|8.89|9.3|8.9|9.3|8.9|9.29|8.89|8
1675638000000|2023-02-05 23:00:00|9.31|8.91|9.3|8.9|9.31|8.91|9.29|8.89|52
1675638300000|2023-02-05 23:05:00|9.31|8.91|9.3|8.9|9.31|8.91|9.29|8.89|34
1675638600000|2023-02-05 23:10:00|9.29|8.89|9.31|8.91|9.31|8.91|9.29|8.89|55
1675638900000|2023-02-05 23:15:00|9.3|8.9|9.31|8.91|9.31|8.91|9.3|8.9|42
1675639200000|2023-02-05 23:20:00|9.32|8.92|9.31|8.91|9.32|8.92|9.3|8.9|38
1675639500000|2023-02-05 23:25:00|9.3|8.9|9.3|8.9|9.3|8.9|9.29|8.89|7
1675639800000|2023-02-05 23:30:00|9.29|8.89|9.29|8.89|9.32|8.92|9.29|8.89|15
1675640100000|2023-02-05 23:35:00|9.3|8.9|9.3|8.9|9.31|8.91|9.29|8.89|13
1675640400000|2023-02-05 23:40:00|9.31|8.91|9.31|8.91|9.31|8.91|9.31|8.91|1
1675640700000|2023-02-05 23:45:00|9.32|8.92|9.31|8.91|9.32|8.92|9.31|8.91|14
1675641000000|2023-02-05 23:50:00|9.3|8.9|9.31|8.91|9.31|8.91|9.3|8.9|12
1675641300000|2023-02-05 23:55:00|9.3|8.9|9.3|8.9|9.31|8.91|9.29|8.89|9
1675641600000|2023-02-06 00:00:00|9.31|8.91|9.31|8.91|9.31|8.91|9.3|8.9|9
1675641900000|2023-02-06 00:05:00|9.3|8.9|9.31|8.91|9.31|8.91|9.29|8.89|16
1675642200000|2023-02-06 00:10:00|9.3|8.9|9.31|8.91|9.31|8.91|9.3|8.9|4
1675642500000|2023-02-06 00:15:00|9.32|8.92|9.33|8.93|9.33|8.93|9.31|8.91|18
1675642800000|2023-02-06 00:20:00|9.32|8.92|9.33|8.93|9.33|8.93|9.32|8.92|4
1675643100000|2023-02-06 00:25:00|9.34|8.94|9.34|8.94|9.34|8.94|9.33|8.93|7
1675643400000|2023-02-06 00:30:00|9.33|8.93|9.33|8.93|9.34|8.94|9.32|8.92|5
1675643700000|2023-02-06 00:35:00|9.32|8.92|9.33|8.93|9.34|8.94|9.32|8.92|26
1675644000000|2023-02-06 00:40:00|9.34|8.94|9.34|8.94|9.35|8.95|9.34|8.94|5
1675644300000|2023-02-06 00:45:00|9.35|8.95|9.34|8.94|9.35|8.95|9.34|8.94|2
1675644600000|2023-02-06 00:50:00|9.33|8.93|9.33|8.93|9.34|8.94|9.33|8.93|7
1675644900000|2023-02-06 00:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|20
1675645200000|2023-02-06 01:00:00|9.25|9.05|9.23|9.03|9.25|9.05|9.23|9.03|43
1675645500000|2023-02-06 01:05:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|3
1675646100000|2023-02-06 01:15:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|13
1675646400000|2023-02-06 01:20:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|35
1675646700000|2023-02-06 01:25:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|27
1675647000000|2023-02-06 01:30:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|64
1675647300000|2023-02-06 01:35:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|55
1675647600000|2023-02-06 01:40:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|30
1675647900000|2023-02-06 01:45:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|74
1675648200000|2023-02-06 01:50:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|20
1675648500000|2023-02-06 01:55:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|39
1675648800000|2023-02-06 02:00:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|9
1675649100000|2023-02-06 02:05:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1675649400000|2023-02-06 02:10:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|18
1675649700000|2023-02-06 02:15:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|9
1675650000000|2023-02-06 02:20:00|9.2|9|9.2|9|9.21|9.01|9.2|9|73
1675650300000|2023-02-06 02:25:00|9.21|9.01|9.18|8.98|9.21|9.01|9.18|8.98|16
1675650600000|2023-02-06 02:30:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|42
1675650900000|2023-02-06 02:35:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|12
1675651200000|2023-02-06 02:40:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|47
1675651500000|2023-02-06 02:45:00|9.18|8.98|9.16|8.96|9.18|8.98|9.16|8.96|35
1675651800000|2023-02-06 02:50:00|9.15|8.95|9.13|8.93|9.16|8.96|9.13|8.93|39
1675652100000|2023-02-06 02:55:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|73
1675652400000|2023-02-06 03:00:00|9.11|8.91|9.14|8.94|9.14|8.94|9.1|8.9|52
1675652700000|2023-02-06 03:05:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|20
1675653000000|2023-02-06 03:10:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|25
1675653300000|2023-02-06 03:15:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|11
1675653600000|2023-02-06 03:20:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|24
1675653900000|2023-02-06 03:25:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|80
1675654200000|2023-02-06 03:30:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|65
1675654500000|2023-02-06 03:35:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|66
1675654800000|2023-02-06 03:40:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|47
1675655100000|2023-02-06 03:45:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|22
1675655400000|2023-02-06 03:50:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|29
1675655700000|2023-02-06 03:55:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|12
1675656000000|2023-02-06 04:00:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|18
1675656300000|2023-02-06 04:05:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|19
1675656600000|2023-02-06 04:10:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|12
1675656900000|2023-02-06 04:15:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|54
1675657200000|2023-02-06 04:20:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|31
1675657500000|2023-02-06 04:25:00|9.14|8.94|9.15|8.95|9.15|8.95|9.13|8.93|24
1675657800000|2023-02-06 04:30:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|4
1675658400000|2023-02-06 04:40:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|14
1675658700000|2023-02-06 04:45:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|31
1675659000000|2023-02-06 04:50:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|36
1675659300000|2023-02-06 04:55:00|9.15|8.95|9.13|8.93|9.15|8.95|9.12|8.92|49
1675659600000|2023-02-06 05:00:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|5
1675659900000|2023-02-06 05:05:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|32
1675660200000|2023-02-06 05:10:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|5
1675660500000|2023-02-06 05:15:00|9.14|8.94|9.12|8.92|9.14|8.94|9.11|8.91|65
1675660800000|2023-02-06 05:20:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|39
1675661100000|2023-02-06 05:25:00|9.1|8.9|9.07|8.87|9.11|8.91|9.06|8.86|68
1675661400000|2023-02-06 05:30:00|9.06|8.86|9.08|8.88|9.08|8.88|9.03|8.83|41
1675661700000|2023-02-06 05:35:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|29
1675662000000|2023-02-06 05:40:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|3
1675662300000|2023-02-06 05:45:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|5
1675662600000|2023-02-06 05:50:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|51
1675662900000|2023-02-06 05:55:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|21
1675663200000|2023-02-06 06:00:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|23
1675663500000|2023-02-06 06:05:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|7
1675663800000|2023-02-06 06:10:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|17
1675664100000|2023-02-06 06:15:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|43
1675664400000|2023-02-06 06:20:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|22
1675664700000|2023-02-06 06:25:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|99
1675665000000|2023-02-06 06:30:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|83
1675665300000|2023-02-06 06:35:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|10
1675665600000|2023-02-06 06:40:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|3
1675665900000|2023-02-06 06:45:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|7
1675666200000|2023-02-06 06:50:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|18
1675666500000|2023-02-06 06:55:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|43
1675666800000|2023-02-06 07:00:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|29
1675667100000|2023-02-06 07:05:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|19
1675667400000|2023-02-06 07:10:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|22
1675667700000|2023-02-06 07:15:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|44
1675668000000|2023-02-06 07:20:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|54
1675668300000|2023-02-06 07:25:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|33
1675668600000|2023-02-06 07:30:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|68
1675668900000|2023-02-06 07:35:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|33
1675669200000|2023-02-06 07:40:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|16
1675669500000|2023-02-06 07:45:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|80
1675669800000|2023-02-06 07:50:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|35
1675670100000|2023-02-06 07:55:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|20
1675670400000|2023-02-06 08:00:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|18
1675670700000|2023-02-06 08:05:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|57
1675671000000|2023-02-06 08:10:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|4
1675671300000|2023-02-06 08:15:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|49
1675671600000|2023-02-06 08:20:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|3
1675672200000|2023-02-06 08:30:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|13
1675672500000|2023-02-06 08:35:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|18
1675672800000|2023-02-06 08:40:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|31
1675673100000|2023-02-06 08:45:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|93
1675673400000|2023-02-06 08:50:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|35
1675673700000|2023-02-06 08:55:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|30
1675674300000|2023-02-06 09:05:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|42
1675674600000|2023-02-06 09:10:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|6
1675674900000|2023-02-06 09:15:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|87
1675675200000|2023-02-06 09:20:00|9.14|8.94|9.13|8.93|9.15|8.95|9.13|8.93|34
1675675500000|2023-02-06 09:25:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|22
1675675800000|2023-02-06 09:30:00|9.14|8.94|9.15|8.95|9.15|8.95|9.13|8.93|26
1675676100000|2023-02-06 09:35:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|4
1675676400000|2023-02-06 09:40:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|45
1675676700000|2023-02-06 09:45:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|3
1675677000000|2023-02-06 09:50:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|32
1675677300000|2023-02-06 09:55:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|18
1675677600000|2023-02-06 10:00:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|24
1675677900000|2023-02-06 10:05:00|9.12|8.92|9.13|8.93|9.14|8.94|9.11|8.91|58
1675678200000|2023-02-06 10:10:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|47
1675678500000|2023-02-06 10:15:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|73
1675678800000|2023-02-06 10:20:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|2
1675679100000|2023-02-06 10:25:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|44
1675679400000|2023-02-06 10:30:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|79
1675679700000|2023-02-06 10:35:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|31
1675680000000|2023-02-06 10:40:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|56
1675680300000|2023-02-06 10:45:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|38
1675680600000|2023-02-06 10:50:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|20
1675680900000|2023-02-06 10:55:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|4
1675681200000|2023-02-06 11:00:00|9.14|8.94|9.12|8.92|9.14|8.94|9.11|8.91|39
1675681500000|2023-02-06 11:05:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|152
1675681800000|2023-02-06 11:10:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|40
1675682100000|2023-02-06 11:15:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|29
1675682400000|2023-02-06 11:20:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|76
1675682700000|2023-02-06 11:25:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|16
1675683000000|2023-02-06 11:30:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|42
1675683300000|2023-02-06 11:35:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|19
1675683600000|2023-02-06 11:40:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|11
1675683900000|2023-02-06 11:45:00|9.12|8.92|9.14|8.94|9.14|8.94|9.11|8.91|47
1675684200000|2023-02-06 11:50:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|2
1675684500000|2023-02-06 11:55:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|56
1675684800000|2023-02-06 12:00:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|79
1675685100000|2023-02-06 12:05:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|59
1675685400000|2023-02-06 12:10:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|47
1675685700000|2023-02-06 12:15:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|38
1675686000000|2023-02-06 12:20:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|43
1675686300000|2023-02-06 12:25:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|30
1675686600000|2023-02-06 12:30:00|9.13|8.93|9.14|8.94|9.15|8.95|9.12|8.92|32
1675686900000|2023-02-06 12:35:00|9.15|8.95|9.17|8.97|9.17|8.97|9.14|8.94|19
1675687200000|2023-02-06 12:40:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|46
1675687500000|2023-02-06 12:45:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|27
1675687800000|2023-02-06 12:50:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|2
1675688100000|2023-02-06 12:55:00|9.19|8.99|9.17|8.97|9.19|8.99|9.17|8.97|41
1675688400000|2023-02-06 13:00:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|54
1675688700000|2023-02-06 13:05:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|12
1675689000000|2023-02-06 13:10:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|46
1675689300000|2023-02-06 13:15:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|26
1675689600000|2023-02-06 13:20:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|22
1675689900000|2023-02-06 13:25:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|30
1675690200000|2023-02-06 13:30:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|61
1675690500000|2023-02-06 13:35:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|81
1675690800000|2023-02-06 13:40:00|9.18|8.98|9.2|9|9.2|9|9.18|8.98|11
1675691100000|2023-02-06 13:45:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|22
1675691400000|2023-02-06 13:50:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|79
1675691700000|2023-02-06 13:55:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|19
1675692000000|2023-02-06 14:00:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|15
1675692300000|2023-02-06 14:05:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|19
1675692600000|2023-02-06 14:10:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|48
1675692900000|2023-02-06 14:15:00|9.17|8.97|9.2|9|9.2|9|9.17|8.97|12
1675693200000|2023-02-06 14:20:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|50
1675693500000|2023-02-06 14:25:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|79
1675693800000|2023-02-06 14:30:00|9.2|9|9.21|9.01|9.23|9.03|9.19|8.99|118
1675694100000|2023-02-06 14:35:00|9.22|9.02|9.21|9.01|9.23|9.03|9.19|8.99|38
1675694400000|2023-02-06 14:40:00|9.2|9|9.2|9|9.22|9.02|9.19|8.99|57
1675694700000|2023-02-06 14:45:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|45
1675695000000|2023-02-06 14:50:00|9.24|9.04|9.21|9.01|9.25|9.05|9.21|9.01|104
1675695300000|2023-02-06 14:55:00|9.22|9.02|9.22|9.02|9.23|9.03|9.2|9|81
1675695600000|2023-02-06 15:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|94
1675695900000|2023-02-06 15:05:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|109
1675696200000|2023-02-06 15:10:00|9.24|9.04|9.23|9.03|9.24|9.04|9.22|9.02|92
1675696500000|2023-02-06 15:15:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|86
1675696800000|2023-02-06 15:20:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|55
1675697100000|2023-02-06 15:25:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|78
1675697400000|2023-02-06 15:30:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|52
1675697700000|2023-02-06 15:35:00|9.19|8.99|9.21|9.01|9.22|9.02|9.19|8.99|99
1675698000000|2023-02-06 15:40:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|81
1675698300000|2023-02-06 15:45:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|67
1675698600000|2023-02-06 15:50:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|125
1675698900000|2023-02-06 15:55:00|9.25|9.05|9.26|9.06|9.27|9.07|9.24|9.04|84
1675699200000|2023-02-06 16:00:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|53
1675699500000|2023-02-06 16:05:00|9.26|9.06|9.24|9.04|9.27|9.07|9.24|9.04|125
1675699800000|2023-02-06 16:10:00|9.25|9.05|9.25|9.05|9.25|9.05|9.23|9.03|147
1675700100000|2023-02-06 16:15:00|9.24|9.04|9.26|9.06|9.27|9.07|9.24|9.04|135
1675700400000|2023-02-06 16:20:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|56
1675700700000|2023-02-06 16:25:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|17
1675701000000|2023-02-06 16:30:00|9.26|9.06|9.24|9.04|9.26|9.06|9.24|9.04|127
1675701300000|2023-02-06 16:35:00|9.23|9.03|9.21|9.01|9.23|9.03|9.21|9.01|7
1675701600000|2023-02-06 16:40:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|80
1675701900000|2023-02-06 16:45:00|9.22|9.02|9.22|9.02|9.23|9.03|9.19|8.99|73
1675702200000|2023-02-06 16:50:00|9.21|9.01|9.24|9.04|9.24|9.04|9.21|9.01|66
1675702500000|2023-02-06 16:55:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|76
1675702800000|2023-02-06 17:00:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|94
1675703100000|2023-02-06 17:05:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|43
1675703400000|2023-02-06 17:10:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|19
1675703700000|2023-02-06 17:15:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|20
1675704000000|2023-02-06 17:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|69
1675704300000|2023-02-06 17:25:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|28
1675704600000|2023-02-06 17:30:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|53
1675704900000|2023-02-06 17:35:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|13
1675705200000|2023-02-06 17:40:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|17
1675705500000|2023-02-06 17:45:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|14
1675705800000|2023-02-06 17:50:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|29
1675706100000|2023-02-06 17:55:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|14
1675706400000|2023-02-06 18:00:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|22
1675706700000|2023-02-06 18:05:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|10
1675707000000|2023-02-06 18:10:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|14
1675707300000|2023-02-06 18:15:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|37
1675707600000|2023-02-06 18:20:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|67
1675707900000|2023-02-06 18:25:00|9.24|9.04|9.22|9.02|9.25|9.05|9.22|9.02|53
1675708200000|2023-02-06 18:30:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|34
1675708500000|2023-02-06 18:35:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|12
1675708800000|2023-02-06 18:40:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|12
1675709400000|2023-02-06 18:50:00|9.21|9.01|9.22|9.02|9.23|9.03|9.2|9|38
1675709700000|2023-02-06 18:55:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|22
1675710000000|2023-02-06 19:00:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|10
1675710300000|2023-02-06 19:05:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|36
1675710600000|2023-02-06 19:10:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|82
1675710900000|2023-02-06 19:15:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|9
1675711200000|2023-02-06 19:20:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|6
1675711500000|2023-02-06 19:25:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|69
1675711800000|2023-02-06 19:30:00|9.21|9.01|9.21|9.01|9.21|9.01|9.21|9.01|1
1675712100000|2023-02-06 19:35:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|27
1675712400000|2023-02-06 19:40:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|41
1675712700000|2023-02-06 19:45:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|35
1675713000000|2023-02-06 19:50:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|36
1675713300000|2023-02-06 19:55:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|8
1675713600000|2023-02-06 20:00:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|4
1675713900000|2023-02-06 20:05:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|46
1675714500000|2023-02-06 20:15:00|9.21|9.01|9.22|9.02|9.23|9.03|9.2|9|52
1675714800000|2023-02-06 20:20:00|9.23|9.03|9.21|9.01|9.23|9.03|9.21|9.01|55
1675715100000|2023-02-06 20:25:00|9.2|9|9.2|9|9.21|9.01|9.2|9|57
1675715400000|2023-02-06 20:30:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|38
1675715700000|2023-02-06 20:35:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|23
1675716000000|2023-02-06 20:40:00|9.2|9|9.2|9|9.21|9.01|9.2|9|31
1675716300000|2023-02-06 20:45:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|56
1675716600000|2023-02-06 20:50:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1675716900000|2023-02-06 20:55:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|79
1675717200000|2023-02-06 21:00:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|21
1675717500000|2023-02-06 21:05:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|53
1675717800000|2023-02-06 21:10:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|22
1675718100000|2023-02-06 21:15:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|22
1675718400000|2023-02-06 21:20:00|9.2|9|9.2|9|9.21|9.01|9.2|9|5
1675718700000|2023-02-06 21:25:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|31
1675719000000|2023-02-06 21:30:00|9.2|9|9.18|8.98|9.2|9|9.18|8.98|51
1675719300000|2023-02-06 21:35:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|6
1675719600000|2023-02-06 21:40:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|15
1675719900000|2023-02-06 21:45:00|9.16|8.96|9.15|8.95|9.17|8.97|9.14|8.94|52
1675720200000|2023-02-06 21:50:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|14
1675720500000|2023-02-06 21:55:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|6
1675721100000|2023-02-06 22:05:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|9
1675721400000|2023-02-06 22:10:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|31
1675721700000|2023-02-06 22:15:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|33
1675722000000|2023-02-06 22:20:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|21
1675722300000|2023-02-06 22:25:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|39
1675722600000|2023-02-06 22:30:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|13
1675723200000|2023-02-06 22:40:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|26
1675723500000|2023-02-06 22:45:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|14
1675723800000|2023-02-06 22:50:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|6
1675724100000|2023-02-06 22:55:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|2
1675724400000|2023-02-06 23:00:00|9.1|8.9|9.09|8.89|9.11|8.91|9.09|8.89|30
1675724700000|2023-02-06 23:05:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|88
1675725000000|2023-02-06 23:10:00|9.06|8.86|9.06|8.86|9.08|8.88|9.04|8.84|115
1675725300000|2023-02-06 23:15:00|9.05|8.85|9|8.8|9.06|8.86|8.99|8.79|62
1675725600000|2023-02-06 23:20:00|8.99|8.79|9.01|8.81|9.01|8.81|8.97|8.77|71
1675725900000|2023-02-06 23:25:00|9.02|8.82|9.02|8.82|9.02|8.82|9|8.8|85
1675726200000|2023-02-06 23:30:00|9.01|8.81|9|8.8|9.01|8.81|8.98|8.78|22
1675726500000|2023-02-06 23:35:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|83
1675726800000|2023-02-06 23:40:00|9|8.8|9|8.8|9|8.8|8.98|8.78|35
1675727100000|2023-02-06 23:45:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|45
1675727400000|2023-02-06 23:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|49
1675727700000|2023-02-06 23:55:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|27
1675728000000|2023-02-07 00:00:00|8.98|8.78|8.98|8.78|8.99|8.79|8.96|8.76|71
1675728300000|2023-02-07 00:05:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|47
1675728600000|2023-02-07 00:10:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|32
1675728900000|2023-02-07 00:15:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|74
1675729200000|2023-02-07 00:20:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|43
1675729500000|2023-02-07 00:25:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|17
1675729800000|2023-02-07 00:30:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|19
1675730100000|2023-02-07 00:35:00|9.01|8.81|9|8.8|9.02|8.82|8.99|8.79|80
1675730400000|2023-02-07 00:40:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|28
1675730700000|2023-02-07 00:45:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|5
1675731000000|2023-02-07 00:50:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|20
1675731300000|2023-02-07 00:55:00|9|8.8|9|8.8|9.01|8.81|9|8.8|129
1675731600000|2023-02-07 01:00:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|43
1675731900000|2023-02-07 01:05:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|58
1675732500000|2023-02-07 01:15:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|6
1675732800000|2023-02-07 01:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|9
1675733100000|2023-02-07 01:25:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|31
1675733400000|2023-02-07 01:30:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|112
1675733700000|2023-02-07 01:35:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|46
1675734000000|2023-02-07 01:40:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|6
1675734300000|2023-02-07 01:45:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|49
1675734600000|2023-02-07 01:50:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|44
1675734900000|2023-02-07 01:55:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|88
1675735200000|2023-02-07 02:00:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|6
1675735500000|2023-02-07 02:05:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|10
1675735800000|2023-02-07 02:10:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|8
1675736100000|2023-02-07 02:15:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|8
1675736400000|2023-02-07 02:20:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|54
1675736700000|2023-02-07 02:25:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|62
1675737000000|2023-02-07 02:30:00|9.05|8.85|9.03|8.83|9.05|8.85|9.03|8.83|61
1675737300000|2023-02-07 02:35:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|69
1675737600000|2023-02-07 02:40:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|11
1675737900000|2023-02-07 02:45:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|10
1675738200000|2023-02-07 02:50:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|23
1675738500000|2023-02-07 02:55:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|6
1675738800000|2023-02-07 03:00:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|34
1675739100000|2023-02-07 03:05:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|57
1675739400000|2023-02-07 03:10:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|22
1675739700000|2023-02-07 03:15:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|66
1675740000000|2023-02-07 03:20:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|33
1675740300000|2023-02-07 03:25:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|36
1675740600000|2023-02-07 03:30:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|47
1675741200000|2023-02-07 03:40:00|9.08|8.88|9.06|8.86|9.08|8.88|9.06|8.86|21
1675741500000|2023-02-07 03:45:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|24
1675741800000|2023-02-07 03:50:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|13
1675742100000|2023-02-07 03:55:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|63
1675742400000|2023-02-07 04:00:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|52
1675742700000|2023-02-07 04:05:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|61
1675743000000|2023-02-07 04:10:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|17
1675743300000|2023-02-07 04:15:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|18
1675743600000|2023-02-07 04:20:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|66
1675743900000|2023-02-07 04:25:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|9
1675744200000|2023-02-07 04:30:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|35
1675744500000|2023-02-07 04:35:00|9.05|8.85|9.03|8.83|9.05|8.85|9.03|8.83|43
1675744800000|2023-02-07 04:40:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|92
1675745100000|2023-02-07 04:45:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|21
1675745400000|2023-02-07 04:50:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|37
1675745700000|2023-02-07 04:55:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|32
1675746000000|2023-02-07 05:00:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|53
1675746300000|2023-02-07 05:05:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|66
1675746600000|2023-02-07 05:10:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|26
1675746900000|2023-02-07 05:15:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|20
1675747200000|2023-02-07 05:20:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|55
1675747500000|2023-02-07 05:25:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|23
1675747800000|2023-02-07 05:30:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|42
1675748100000|2023-02-07 05:35:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|10
1675748400000|2023-02-07 05:40:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|20
1675748700000|2023-02-07 05:45:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|65
1675749000000|2023-02-07 05:50:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|49
1675749300000|2023-02-07 05:55:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|78
1675749600000|2023-02-07 06:00:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|55
1675749900000|2023-02-07 06:05:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|6
1675750200000|2023-02-07 06:10:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|13
1675750500000|2023-02-07 06:15:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|6
1675751100000|2023-02-07 06:25:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|81
1675751400000|2023-02-07 06:30:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|35
1675751700000|2023-02-07 06:35:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|31
1675752000000|2023-02-07 06:40:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|43
1675752300000|2023-02-07 06:45:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|4
1675752600000|2023-02-07 06:50:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|44
1675752900000|2023-02-07 06:55:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|89
1675753200000|2023-02-07 07:00:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|11
1675753500000|2023-02-07 07:05:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|17
1675753800000|2023-02-07 07:10:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|8
1675754100000|2023-02-07 07:15:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|21
1675754400000|2023-02-07 07:20:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|14
1675754700000|2023-02-07 07:25:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|39
1675755000000|2023-02-07 07:30:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|52
1675755300000|2023-02-07 07:35:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|79
1675755600000|2023-02-07 07:40:00|9.03|8.83|9.05|8.85|9.05|8.85|9.03|8.83|31
1675755900000|2023-02-07 07:45:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|31
1675756200000|2023-02-07 07:50:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|62
1675756500000|2023-02-07 07:55:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|61
1675756800000|2023-02-07 08:00:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|54
1675757100000|2023-02-07 08:05:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|80
1675757400000|2023-02-07 08:10:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|49
1675757700000|2023-02-07 08:15:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|71
1675758000000|2023-02-07 08:20:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|85
1675758300000|2023-02-07 08:25:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|21
1675758600000|2023-02-07 08:30:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|17
1675758900000|2023-02-07 08:35:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|38
1675759200000|2023-02-07 08:40:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|28
1675759500000|2023-02-07 08:45:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|96
1675759800000|2023-02-07 08:50:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|39
1675760100000|2023-02-07 08:55:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|48
1675760400000|2023-02-07 09:00:00|9.04|8.84|9.07|8.87|9.07|8.87|9.03|8.83|30
1675760700000|2023-02-07 09:05:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|97
1675761000000|2023-02-07 09:10:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|36
1675761300000|2023-02-07 09:15:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|42
1675761600000|2023-02-07 09:20:00|9.09|8.89|9.07|8.87|9.09|8.89|9.07|8.87|27
1675761900000|2023-02-07 09:25:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|8
1675762200000|2023-02-07 09:30:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|34
1675762500000|2023-02-07 09:35:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|49
1675762800000|2023-02-07 09:40:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|56
1675763100000|2023-02-07 09:45:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|41
1675763400000|2023-02-07 09:50:00|9.12|8.92|9.13|8.93|9.14|8.94|9.1|8.9|46
1675763700000|2023-02-07 09:55:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|38
1675764000000|2023-02-07 10:00:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|73
1675764300000|2023-02-07 10:05:00|9.13|8.93|9.15|8.95|9.15|8.95|9.13|8.93|17
1675764600000|2023-02-07 10:10:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|11
1675764900000|2023-02-07 10:15:00|9.17|8.97|9.18|8.98|9.18|8.98|9.16|8.96|28
1675765200000|2023-02-07 10:20:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|2
1675765500000|2023-02-07 10:25:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|29
1675765800000|2023-02-07 10:30:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|73
1675766100000|2023-02-07 10:35:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|79
1675766400000|2023-02-07 10:40:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|59
1675766700000|2023-02-07 10:45:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|75
1675767000000|2023-02-07 10:50:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|48
1675767300000|2023-02-07 10:55:00|9.16|8.96|9.15|8.95|9.16|8.96|9.14|8.94|48
1675767600000|2023-02-07 11:00:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|18
1675767900000|2023-02-07 11:05:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|26
1675768200000|2023-02-07 11:10:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|22
1675768500000|2023-02-07 11:15:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|30
1675768800000|2023-02-07 11:20:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|50
1675769100000|2023-02-07 11:25:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|54
1675769400000|2023-02-07 11:30:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|8
1675769700000|2023-02-07 11:35:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|7
1675770000000|2023-02-07 11:40:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|7
1675770300000|2023-02-07 11:45:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|6
1675770900000|2023-02-07 11:55:00|9.16|8.96|9.14|8.94|9.16|8.96|9.14|8.94|11
1675771200000|2023-02-07 12:00:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|53
1675771500000|2023-02-07 12:05:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|4
1675771800000|2023-02-07 12:10:00|9.14|8.94|9.13|8.93|9.15|8.95|9.13|8.93|22
1675772100000|2023-02-07 12:15:00|9.14|8.94|9.15|8.95|9.15|8.95|9.13|8.93|54
1675772400000|2023-02-07 12:20:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|29
1675772700000|2023-02-07 12:25:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|41
1675773000000|2023-02-07 12:30:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|18
1675773300000|2023-02-07 12:35:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|5
1675773600000|2023-02-07 12:40:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|38
1675773900000|2023-02-07 12:45:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|64
1675774200000|2023-02-07 12:50:00|9.15|8.95|9.15|8.95|9.15|8.95|9.13|8.93|41
1675774500000|2023-02-07 12:55:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|31
1675774800000|2023-02-07 13:00:00|9.15|8.95|9.13|8.93|9.15|8.95|9.12|8.92|49
1675775100000|2023-02-07 13:05:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|81
1675775700000|2023-02-07 13:15:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|18
1675776000000|2023-02-07 13:20:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|14
1675776300000|2023-02-07 13:25:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|88
1675776600000|2023-02-07 13:30:00|9.11|8.91|9.09|8.89|9.11|8.91|9.08|8.88|115
1675776900000|2023-02-07 13:35:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|74
1675777200000|2023-02-07 13:40:00|9.1|8.9|9.11|8.91|9.12|8.92|9.09|8.89|72
1675777500000|2023-02-07 13:45:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|22
1675777800000|2023-02-07 13:50:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|112
1675778100000|2023-02-07 13:55:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|85
1675778400000|2023-02-07 14:00:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|23
1675778700000|2023-02-07 14:05:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|113
1675779000000|2023-02-07 14:10:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|70
1675779300000|2023-02-07 14:15:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|28
1675779600000|2023-02-07 14:20:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|66
1675779900000|2023-02-07 14:25:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|122
1675780200000|2023-02-07 14:30:00|9.11|8.91|9.12|8.92|9.14|8.94|9.1|8.9|124
1675780500000|2023-02-07 14:35:00|9.11|8.91|9.12|8.92|9.12|8.92|9.09|8.89|60
1675780800000|2023-02-07 14:40:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|48
1675781100000|2023-02-07 14:45:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|58
1675781400000|2023-02-07 14:50:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|26
1675781700000|2023-02-07 14:55:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|4
1675782000000|2023-02-07 15:00:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|61
1675782300000|2023-02-07 15:05:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|42
1675782600000|2023-02-07 15:10:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|43
1675782900000|2023-02-07 15:15:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|30
1675783200000|2023-02-07 15:20:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|104
1675783500000|2023-02-07 15:25:00|9.09|8.89|9.07|8.87|9.1|8.9|9.07|8.87|53
1675783800000|2023-02-07 15:30:00|9.06|8.86|9.09|8.89|9.1|8.9|9.06|8.86|58
1675784100000|2023-02-07 15:35:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|125
1675784400000|2023-02-07 15:40:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|136
1675784700000|2023-02-07 15:45:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|92
1675785000000|2023-02-07 15:50:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|62
1675785300000|2023-02-07 15:55:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|32
1675785600000|2023-02-07 16:00:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|122
1675785900000|2023-02-07 16:05:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|112
1675786200000|2023-02-07 16:10:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|108
1675786500000|2023-02-07 16:15:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1675786800000|2023-02-07 16:20:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|42
1675787100000|2023-02-07 16:25:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|24
1675787400000|2023-02-07 16:30:00|9.08|8.88|9.11|8.91|9.12|8.92|9.08|8.88|58
1675787700000|2023-02-07 16:35:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|71
1675788000000|2023-02-07 16:40:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|57
1675788300000|2023-02-07 16:45:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|64
1675788600000|2023-02-07 16:50:00|9.1|8.9|9.1|8.9|9.12|8.92|9.1|8.9|155
1675788900000|2023-02-07 16:55:00|9.09|8.89|9.07|8.87|9.1|8.9|9.07|8.87|51
1675789200000|2023-02-07 17:00:00|9.08|8.88|9.06|8.86|9.09|8.89|9.06|8.86|109
1675789500000|2023-02-07 17:05:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|62
1675789800000|2023-02-07 17:10:00|9.07|8.87|9.07|8.87|9.09|8.89|9.07|8.87|37
1675790100000|2023-02-07 17:15:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|119
1675790400000|2023-02-07 17:20:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|63
1675790700000|2023-02-07 17:25:00|9.06|8.86|9.05|8.85|9.06|8.86|9.04|8.84|48
1675791000000|2023-02-07 17:30:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|100
1675791300000|2023-02-07 17:35:00|9.06|8.86|9.06|8.86|9.08|8.88|9.06|8.86|133
1675791600000|2023-02-07 17:40:00|9.07|8.87|9.08|8.88|9.11|8.91|9.06|8.86|194
1675791900000|2023-02-07 17:45:00|9.09|8.89|9.17|8.97|9.18|8.98|9.08|8.88|115
1675792200000|2023-02-07 17:50:00|9.18|8.98|9.19|8.99|9.2|9|9.15|8.95|134
1675792500000|2023-02-07 17:55:00|9.2|9|9.2|9|9.2|9|9.18|8.98|129
1675792800000|2023-02-07 18:00:00|9.21|9.01|9.2|9|9.23|9.03|9.2|9|160
1675793100000|2023-02-07 18:05:00|9.21|9.01|9.17|8.97|9.21|9.01|9.16|8.96|177
1675793400000|2023-02-07 18:10:00|9.18|8.98|9.19|8.99|9.2|9|9.17|8.97|174
1675793700000|2023-02-07 18:15:00|9.18|8.98|9.17|8.97|9.19|8.99|9.14|8.94|114
1675794000000|2023-02-07 18:20:00|9.16|8.96|9.12|8.92|9.17|8.97|9.1|8.9|71
1675794300000|2023-02-07 18:25:00|9.11|8.91|9.04|8.84|9.12|8.92|9.03|8.83|84
1675794600000|2023-02-07 18:30:00|9.03|8.83|9.04|8.84|9.05|8.85|9|8.8|94
1675794900000|2023-02-07 18:35:00|9.05|8.85|9.1|8.9|9.11|8.91|9.04|8.84|82
1675795200000|2023-02-07 18:40:00|9.11|8.91|9.1|8.9|9.12|8.92|9.09|8.89|94
1675795500000|2023-02-07 18:45:00|9.09|8.89|9.08|8.88|9.1|8.9|9.07|8.87|88
1675795800000|2023-02-07 18:50:00|9.07|8.87|9.11|8.91|9.11|8.91|9.07|8.87|61
1675796100000|2023-02-07 18:55:00|9.12|8.92|9.11|8.91|9.12|8.92|9.09|8.89|74
1675796400000|2023-02-07 19:00:00|9.12|8.92|9.15|8.95|9.16|8.96|9.11|8.91|116
1675796700000|2023-02-07 19:05:00|9.16|8.96|9.16|8.96|9.17|8.97|9.14|8.94|61
1675797000000|2023-02-07 19:10:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|98
1675797300000|2023-02-07 19:15:00|9.17|8.97|9.17|8.97|9.17|8.97|9.15|8.95|87
1675797600000|2023-02-07 19:20:00|9.16|8.96|9.17|8.97|9.17|8.97|9.14|8.94|76
1675797900000|2023-02-07 19:25:00|9.18|8.98|9.16|8.96|9.18|8.98|9.15|8.95|45
1675798200000|2023-02-07 19:30:00|9.15|8.95|9.17|8.97|9.18|8.98|9.15|8.95|37
1675798500000|2023-02-07 19:35:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|79
1675798800000|2023-02-07 19:40:00|9.17|8.97|9.16|8.96|9.18|8.98|9.16|8.96|80
1675799100000|2023-02-07 19:45:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|82
1675799400000|2023-02-07 19:50:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|53
1675799700000|2023-02-07 19:55:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|27
1675800000000|2023-02-07 20:00:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|48
1675800300000|2023-02-07 20:05:00|9.19|8.99|9.16|8.96|9.19|8.99|9.16|8.96|54
1675800600000|2023-02-07 20:10:00|9.17|8.97|9.18|8.98|9.18|8.98|9.16|8.96|18
1675800900000|2023-02-07 20:15:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|63
1675801200000|2023-02-07 20:20:00|9.2|9|9.2|9|9.2|9|9.19|8.99|133
1675801500000|2023-02-07 20:25:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|73
1675801800000|2023-02-07 20:30:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|56
1675802100000|2023-02-07 20:35:00|9.2|9|9.2|9|9.21|9.01|9.2|9|137
1675802400000|2023-02-07 20:40:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|60
1675802700000|2023-02-07 20:45:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|52
1675803000000|2023-02-07 20:50:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|59
1675803300000|2023-02-07 20:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.19|8.99|86
1675803600000|2023-02-07 21:00:00|9.22|9.02|9.23|9.03|9.24|9.04|9.21|9.01|162
1675803900000|2023-02-07 21:05:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|120
1675804200000|2023-02-07 21:10:00|9.24|9.04|9.22|9.02|9.24|9.04|9.21|9.01|17
1675804500000|2023-02-07 21:15:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|30
1675804800000|2023-02-07 21:20:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|81
1675805100000|2023-02-07 21:25:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|57
1675805400000|2023-02-07 21:30:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|49
1675805700000|2023-02-07 21:35:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|55
1675806000000|2023-02-07 21:40:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|37
1675806300000|2023-02-07 21:45:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|45
1675806600000|2023-02-07 21:50:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|22
1675806900000|2023-02-07 21:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|18
1675807200000|2023-02-07 22:00:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|2
1675807500000|2023-02-07 22:05:00|9.25|9.05|9.25|9.05|9.25|9.05|9.23|9.03|33
1675807800000|2023-02-07 22:10:00|9.24|9.04|9.27|9.07|9.27|9.07|9.24|9.04|42
1675808100000|2023-02-07 22:15:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|23
1675808700000|2023-02-07 22:25:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|20
1675809000000|2023-02-07 22:30:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|7
1675809300000|2023-02-07 22:35:00|9.28|9.08|9.3|9.1|9.31|9.11|9.28|9.08|27
1675809600000|2023-02-07 22:40:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|18
1675809900000|2023-02-07 22:45:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|7
1675810200000|2023-02-07 22:50:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|4
1675810500000|2023-02-07 22:55:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|29
1675810800000|2023-02-07 23:00:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|88
1675811100000|2023-02-07 23:05:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|67
1675811400000|2023-02-07 23:10:00|9.28|9.08|9.28|9.08|9.3|9.1|9.28|9.08|55
1675811700000|2023-02-07 23:15:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|32
1675812000000|2023-02-07 23:20:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|63
1675812300000|2023-02-07 23:25:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|83
1675812600000|2023-02-07 23:30:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|32
1675812900000|2023-02-07 23:35:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|45
1675813200000|2023-02-07 23:40:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|45
1675813500000|2023-02-07 23:45:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|77
1675813800000|2023-02-07 23:50:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|107
1675814100000|2023-02-07 23:55:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|84
1675814400000|2023-02-08 00:00:00|9.31|9.11|9.32|9.12|9.33|9.13|9.3|9.1|66
1675814700000|2023-02-08 00:05:00|9.31|9.11|9.3|9.1|9.31|9.11|9.28|9.08|30
1675815000000|2023-02-08 00:10:00|9.31|9.11|9.33|9.13|9.33|9.13|9.3|9.1|79
1675815300000|2023-02-08 00:15:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|88
1675815600000|2023-02-08 00:20:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|39
1675815900000|2023-02-08 00:25:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|47
1675816200000|2023-02-08 00:30:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|19
1675816500000|2023-02-08 00:35:00|9.35|9.15|9.37|9.17|9.37|9.17|9.34|9.14|135
1675816800000|2023-02-08 00:40:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|77
1675817100000|2023-02-08 00:45:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|75
1675817400000|2023-02-08 00:50:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|22
1675817700000|2023-02-08 00:55:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|79
1675818000000|2023-02-08 01:00:00|9.37|9.17|9.35|9.15|9.37|9.17|9.35|9.15|117
1675818300000|2023-02-08 01:05:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|65
1675818600000|2023-02-08 01:10:00|9.37|9.17|9.33|9.13|9.38|9.18|9.33|9.13|51
1675818900000|2023-02-08 01:15:00|9.34|9.14|9.33|9.13|9.36|9.16|9.33|9.13|66
1675819200000|2023-02-08 01:20:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|15
1675819500000|2023-02-08 01:25:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|103
1675819800000|2023-02-08 01:30:00|9.3|9.1|9.33|9.13|9.34|9.14|9.3|9.1|64
1675820100000|2023-02-08 01:35:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|46
1675820400000|2023-02-08 01:40:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|55
1675820700000|2023-02-08 01:45:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|81
1675821000000|2023-02-08 01:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|27
1675821300000|2023-02-08 01:55:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|43
1675821600000|2023-02-08 02:00:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|23
1675821900000|2023-02-08 02:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|34
1675822200000|2023-02-08 02:10:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|36
1675822500000|2023-02-08 02:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|34
1675822800000|2023-02-08 02:20:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|72
1675823100000|2023-02-08 02:25:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|5
1675823400000|2023-02-08 02:30:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|69
1675823700000|2023-02-08 02:35:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|30
1675824000000|2023-02-08 02:40:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|61
1675824300000|2023-02-08 02:45:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|16
1675824600000|2023-02-08 02:50:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|29
1675824900000|2023-02-08 02:55:00|9.29|9.09|9.28|9.08|9.3|9.1|9.27|9.07|40
1675825200000|2023-02-08 03:00:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|96
1675825800000|2023-02-08 03:10:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|8
1675826100000|2023-02-08 03:15:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|76
1675826400000|2023-02-08 03:20:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|23
1675827000000|2023-02-08 03:30:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|49
1675827300000|2023-02-08 03:35:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|52
1675827600000|2023-02-08 03:40:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|72
1675827900000|2023-02-08 03:45:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|88
1675828200000|2023-02-08 03:50:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1675828500000|2023-02-08 03:55:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|83
1675828800000|2023-02-08 04:00:00|9.3|9.1|9.31|9.11|9.32|9.12|9.29|9.09|28
1675829100000|2023-02-08 04:05:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|13
1675829400000|2023-02-08 04:10:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|46
1675829700000|2023-02-08 04:15:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|63
1675830000000|2023-02-08 04:20:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|15
1675830300000|2023-02-08 04:25:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|35
1675830600000|2023-02-08 04:30:00|9.34|9.14|9.35|9.15|9.35|9.15|9.33|9.13|70
1675830900000|2023-02-08 04:35:00|9.34|9.14|9.32|9.12|9.35|9.15|9.32|9.12|69
1675831200000|2023-02-08 04:40:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|58
1675831500000|2023-02-08 04:45:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|5
1675831800000|2023-02-08 04:50:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|38
1675832100000|2023-02-08 04:55:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|61
1675832400000|2023-02-08 05:00:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|56
1675832700000|2023-02-08 05:05:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|67
1675833000000|2023-02-08 05:10:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|32
1675833300000|2023-02-08 05:15:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|24
1675833600000|2023-02-08 05:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|43
1675833900000|2023-02-08 05:25:00|9.33|9.13|9.3|9.1|9.33|9.13|9.3|9.1|50
1675834200000|2023-02-08 05:30:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|87
1675834500000|2023-02-08 05:35:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|9
1675834800000|2023-02-08 05:40:00|9.29|9.09|9.28|9.08|9.3|9.1|9.28|9.08|18
1675835100000|2023-02-08 05:45:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|29
1675835400000|2023-02-08 05:50:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|43
1675835700000|2023-02-08 05:55:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|6
1675836000000|2023-02-08 06:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1675836300000|2023-02-08 06:05:00|9.29|9.09|9.27|9.07|9.3|9.1|9.26|9.06|29
1675836600000|2023-02-08 06:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|10
1675836900000|2023-02-08 06:15:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|28
1675837200000|2023-02-08 06:20:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|38
1675837500000|2023-02-08 06:25:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|17
1675838100000|2023-02-08 06:35:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|8
1675838400000|2023-02-08 06:40:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|84
1675838700000|2023-02-08 06:45:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|26
1675839000000|2023-02-08 06:50:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|82
1675839300000|2023-02-08 06:55:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|40
1675839600000|2023-02-08 07:00:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|148
1675839900000|2023-02-08 07:05:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|23
1675840200000|2023-02-08 07:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|38
1675840500000|2023-02-08 07:15:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|16
1675840800000|2023-02-08 07:20:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|34
1675841100000|2023-02-08 07:25:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|55
1675841400000|2023-02-08 07:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|95
1675841700000|2023-02-08 07:35:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|12
1675842000000|2023-02-08 07:40:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|43
1675842300000|2023-02-08 07:45:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|89
1675842600000|2023-02-08 07:50:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|58
1675842900000|2023-02-08 07:55:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|32
1675843200000|2023-02-08 08:00:00|9.3|9.1|9.27|9.07|9.3|9.1|9.27|9.07|52
1675843500000|2023-02-08 08:05:00|9.28|9.08|9.26|9.06|9.28|9.08|9.25|9.05|27
1675843800000|2023-02-08 08:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|31
1675844100000|2023-02-08 08:15:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|85
1675844400000|2023-02-08 08:20:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|52
1675844700000|2023-02-08 08:25:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|55
1675845000000|2023-02-08 08:30:00|9.26|9.06|9.25|9.05|9.27|9.07|9.24|9.04|37
1675845300000|2023-02-08 08:35:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|118
1675845600000|2023-02-08 08:40:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|150
1675845900000|2023-02-08 08:45:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|41
1675846200000|2023-02-08 08:50:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|3
1675846500000|2023-02-08 08:55:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|66
1675846800000|2023-02-08 09:00:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|26
1675847100000|2023-02-08 09:05:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|17
1675847400000|2023-02-08 09:10:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|118
1675847700000|2023-02-08 09:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|61
1675848000000|2023-02-08 09:20:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|72
1675848300000|2023-02-08 09:25:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|29
1675848600000|2023-02-08 09:30:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|69
1675848900000|2023-02-08 09:35:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|96
1675849200000|2023-02-08 09:40:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|40
1675849500000|2023-02-08 09:45:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|7
1675849800000|2023-02-08 09:50:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|2
1675850100000|2023-02-08 09:55:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|62
1675850400000|2023-02-08 10:00:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|42
1675850700000|2023-02-08 10:05:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|33
1675851000000|2023-02-08 10:10:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|41
1675851300000|2023-02-08 10:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|15
1675851600000|2023-02-08 10:20:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|57
1675851900000|2023-02-08 10:25:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|116
1675852200000|2023-02-08 10:30:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|47
1675852500000|2023-02-08 10:35:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|35
1675852800000|2023-02-08 10:40:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|28
1675853100000|2023-02-08 10:45:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|67
1675853400000|2023-02-08 10:50:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|33
1675853700000|2023-02-08 10:55:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|77
1675854000000|2023-02-08 11:00:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|65
1675854300000|2023-02-08 11:05:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|33
1675854600000|2023-02-08 11:10:00|9.26|9.06|9.3|9.1|9.31|9.11|9.26|9.06|53
1675854900000|2023-02-08 11:15:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|115
1675855200000|2023-02-08 11:20:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|101
1675855500000|2023-02-08 11:25:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|100
1675855800000|2023-02-08 11:30:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|68
1675856100000|2023-02-08 11:35:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|97
1675856400000|2023-02-08 11:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|18
1675856700000|2023-02-08 11:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|29
1675857000000|2023-02-08 11:50:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|36
1675857300000|2023-02-08 11:55:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|40
1675857600000|2023-02-08 12:00:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|56
1675857900000|2023-02-08 12:05:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|40
1675858200000|2023-02-08 12:10:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|36
1675858500000|2023-02-08 12:15:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|50
1675858800000|2023-02-08 12:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|47
1675859100000|2023-02-08 12:25:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|34
1675859400000|2023-02-08 12:30:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|78
1675859700000|2023-02-08 12:35:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|136
1675860000000|2023-02-08 12:40:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|85
1675860300000|2023-02-08 12:45:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|83
1675860600000|2023-02-08 12:50:00|9.34|9.14|9.31|9.11|9.34|9.14|9.3|9.1|82
1675860900000|2023-02-08 12:55:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|72
1675861200000|2023-02-08 13:00:00|9.34|9.14|9.24|9.04|9.4|9.2|9.24|9.04|93
1675861500000|2023-02-08 13:05:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|27
1675861800000|2023-02-08 13:10:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|103
1675862100000|2023-02-08 13:15:00|9.29|9.09|9.3|9.1|9.31|9.11|9.27|9.07|72
1675862400000|2023-02-08 13:20:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|95
1675862700000|2023-02-08 13:25:00|9.3|9.1|9.29|9.09|9.31|9.11|9.28|9.08|166
1675863000000|2023-02-08 13:30:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|71
1675863300000|2023-02-08 13:35:00|9.29|9.09|9.31|9.11|9.31|9.11|9.28|9.08|47
1675863600000|2023-02-08 13:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|48
1675863900000|2023-02-08 13:45:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|125
1675864200000|2023-02-08 13:50:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|57
1675864500000|2023-02-08 13:55:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|82
1675864800000|2023-02-08 14:00:00|9.32|9.12|9.3|9.1|9.33|9.13|9.3|9.1|85
1675865100000|2023-02-08 14:05:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|72
1675865400000|2023-02-08 14:10:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|94
1675865700000|2023-02-08 14:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|88
1675866000000|2023-02-08 14:20:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|44
1675866300000|2023-02-08 14:25:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|58
1675866600000|2023-02-08 14:30:00|9.31|9.11|9.3|9.1|9.31|9.11|9.28|9.08|116
1675866900000|2023-02-08 14:35:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|60
1675867200000|2023-02-08 14:40:00|9.31|9.11|9.32|9.12|9.33|9.13|9.3|9.1|140
1675867500000|2023-02-08 14:45:00|9.33|9.13|9.31|9.11|9.33|9.13|9.3|9.1|95
1675867800000|2023-02-08 14:50:00|9.3|9.1|9.27|9.07|9.31|9.11|9.26|9.06|58
1675868100000|2023-02-08 14:55:00|9.28|9.08|9.29|9.09|9.3|9.1|9.26|9.06|36
1675868400000|2023-02-08 15:00:00|9.28|9.08|9.26|9.06|9.29|9.09|9.25|9.05|129
1675868700000|2023-02-08 15:05:00|9.25|9.05|9.21|9.01|9.26|9.06|9.2|9|63
1675869000000|2023-02-08 15:10:00|9.2|9|9.19|8.99|9.21|9.01|9.18|8.98|78
1675869300000|2023-02-08 15:15:00|9.18|8.98|9.23|9.03|9.23|9.03|9.18|8.98|104
1675869600000|2023-02-08 15:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.21|9.01|60
1675869900000|2023-02-08 15:25:00|9.22|9.02|9.21|9.01|9.23|9.03|9.2|9|72
1675870200000|2023-02-08 15:30:00|9.2|9|9.2|9|9.21|9.01|9.18|8.98|73
1675870500000|2023-02-08 15:35:00|9.19|8.99|9.22|9.02|9.22|9.02|9.19|8.99|38
1675870800000|2023-02-08 15:40:00|9.21|9.01|9.21|9.01|9.22|9.02|9.19|8.99|43
1675871100000|2023-02-08 15:45:00|9.22|9.02|9.21|9.01|9.22|9.02|9.19|8.99|114
1675871400000|2023-02-08 15:50:00|9.22|9.02|9.2|9|9.22|9.02|9.19|8.99|45
1675871700000|2023-02-08 15:55:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|14
1675872000000|2023-02-08 16:00:00|9.19|8.99|9.2|9|9.21|9.01|9.18|8.98|86
1675872300000|2023-02-08 16:05:00|9.21|9.01|9.19|8.99|9.21|9.01|9.18|8.98|63
1675872600000|2023-02-08 16:10:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|80
1675872900000|2023-02-08 16:15:00|9.16|8.96|9.13|8.93|9.17|8.97|9.12|8.92|124
1675873200000|2023-02-08 16:20:00|9.12|8.92|9.08|8.88|9.14|8.94|9.08|8.88|57
1675873500000|2023-02-08 16:25:00|9.09|8.89|9.1|8.9|9.11|8.91|9.07|8.87|102
1675873800000|2023-02-08 16:30:00|9.09|8.89|9.05|8.85|9.1|8.9|9.05|8.85|165
1675874100000|2023-02-08 16:35:00|9.06|8.86|9.11|8.91|9.12|8.92|9.05|8.85|180
1675874400000|2023-02-08 16:40:00|9.12|8.92|9.14|8.94|9.15|8.95|9.11|8.91|91
1675874700000|2023-02-08 16:45:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|64
1675875000000|2023-02-08 16:50:00|9.15|8.95|9.16|8.96|9.17|8.97|9.14|8.94|106
1675875300000|2023-02-08 16:55:00|9.17|8.97|9.19|8.99|9.2|9|9.15|8.95|129
1675875600000|2023-02-08 17:00:00|9.18|8.98|9.17|8.97|9.2|9|9.17|8.97|142
1675875900000|2023-02-08 17:05:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|142
1675876200000|2023-02-08 17:10:00|9.18|8.98|9.18|8.98|9.2|9|9.18|8.98|39
1675876500000|2023-02-08 17:15:00|9.19|8.99|9.2|9|9.21|9.01|9.18|8.98|42
1675876800000|2023-02-08 17:20:00|9.21|9.01|9.22|9.02|9.23|9.03|9.2|9|48
1675877100000|2023-02-08 17:25:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|49
1675877400000|2023-02-08 17:30:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|63
1675877700000|2023-02-08 17:35:00|9.21|9.01|9.21|9.01|9.23|9.03|9.21|9.01|109
1675878000000|2023-02-08 17:40:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|49
1675878300000|2023-02-08 17:45:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|13
1675878600000|2023-02-08 17:50:00|9.22|9.02|9.23|9.03|9.24|9.04|9.21|9.01|62
1675878900000|2023-02-08 17:55:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|37
1675879200000|2023-02-08 18:00:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|13
1675879500000|2023-02-08 18:05:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|78
1675879800000|2023-02-08 18:10:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|57
1675880100000|2023-02-08 18:15:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|59
1675880400000|2023-02-08 18:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|14
1675880700000|2023-02-08 18:25:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|89
1675881000000|2023-02-08 18:30:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|90
1675881300000|2023-02-08 18:35:00|9.21|9.01|9.2|9|9.22|9.02|9.19|8.99|50
1675881600000|2023-02-08 18:40:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|32
1675881900000|2023-02-08 18:45:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|32
1675882200000|2023-02-08 18:50:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|93
1675882500000|2023-02-08 18:55:00|9.18|8.98|9.2|9|9.2|9|9.18|8.98|65
1675882800000|2023-02-08 19:00:00|9.19|8.99|9.2|9|9.2|9|9.18|8.98|34
1675883100000|2023-02-08 19:05:00|9.21|9.01|9.21|9.01|9.21|9.01|9.19|8.99|73
1675883400000|2023-02-08 19:10:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|78
1675883700000|2023-02-08 19:15:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|19
1675884000000|2023-02-08 19:20:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|26
1675884300000|2023-02-08 19:25:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|81
1675884600000|2023-02-08 19:30:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|65
1675884900000|2023-02-08 19:35:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|109
1675885200000|2023-02-08 19:40:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|89
1675885500000|2023-02-08 19:45:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|105
1675885800000|2023-02-08 19:50:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|82
1675886100000|2023-02-08 19:55:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|95
1675886400000|2023-02-08 20:00:00|9.17|8.97|9.15|8.95|9.18|8.98|9.15|8.95|55
1675886700000|2023-02-08 20:05:00|9.16|8.96|9.14|8.94|9.16|8.96|9.14|8.94|15
1675887000000|2023-02-08 20:10:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|40
1675887300000|2023-02-08 20:15:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|30
1675887600000|2023-02-08 20:20:00|9.15|8.95|9.17|8.97|9.18|8.98|9.14|8.94|39
1675887900000|2023-02-08 20:25:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|7
1675888200000|2023-02-08 20:30:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|132
1675888500000|2023-02-08 20:35:00|9.17|8.97|9.19|8.99|9.19|8.99|9.17|8.97|51
1675888800000|2023-02-08 20:40:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|44
1675889100000|2023-02-08 20:45:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|86
1675889400000|2023-02-08 20:50:00|9.18|8.98|9.18|8.98|9.2|9|9.17|8.97|73
1675889700000|2023-02-08 20:55:00|9.17|8.97|9.13|8.93|9.18|8.98|9.13|8.93|73
1675890000000|2023-02-08 21:00:00|9.14|8.94|9.13|8.93|9.14|8.94|9.11|8.91|32
1675890300000|2023-02-08 21:05:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|27
1675890600000|2023-02-08 21:10:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|31
1675890900000|2023-02-08 21:15:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|29
1675891200000|2023-02-08 21:20:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|12
1675891500000|2023-02-08 21:25:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|33
1675891800000|2023-02-08 21:30:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|47
1675892100000|2023-02-08 21:35:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|16
1675892400000|2023-02-08 21:40:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|9
1675892700000|2023-02-08 21:45:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|6
1675893000000|2023-02-08 21:50:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1675893300000|2023-02-08 21:55:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|54
1675893600000|2023-02-08 22:00:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|6
1675893900000|2023-02-08 22:05:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|12
1675894200000|2023-02-08 22:10:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|2
1675894800000|2023-02-08 22:20:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|12
1675895400000|2023-02-08 22:30:00|9.2|9|9.2|9|9.2|9|9.19|8.99|27
1675895700000|2023-02-08 22:35:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|12
1675896600000|2023-02-08 22:50:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1675896900000|2023-02-08 22:55:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|15
1675897200000|2023-02-08 23:00:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|21
1675897500000|2023-02-08 23:05:00|9.2|9|9.18|8.98|9.2|9|9.18|8.98|43
1675897800000|2023-02-08 23:10:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|54
1675898100000|2023-02-08 23:15:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|96
1675898400000|2023-02-08 23:20:00|9.17|8.97|9.2|9|9.2|9|9.17|8.97|34
1675898700000|2023-02-08 23:25:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|33
1675899000000|2023-02-08 23:30:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|22
1675899300000|2023-02-08 23:35:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|8
1675899600000|2023-02-08 23:40:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|20
1675899900000|2023-02-08 23:45:00|9.2|9|9.2|9|9.21|9.01|9.2|9|7
1675900200000|2023-02-08 23:50:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|17
1675900500000|2023-02-08 23:55:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|6
1675900800000|2023-02-09 00:00:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|13
1675901100000|2023-02-09 00:05:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|71
1675901400000|2023-02-09 00:10:00|9.22|9.02|9.19|8.99|9.22|9.02|9.19|8.99|56
1675901700000|2023-02-09 00:15:00|9.2|9|9.18|8.98|9.2|9|9.17|8.97|21
1675902000000|2023-02-09 00:20:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|69
1675902300000|2023-02-09 00:25:00|9.18|8.98|9.2|9|9.21|9.01|9.17|8.97|43
1675902600000|2023-02-09 00:30:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|40
1675902900000|2023-02-09 00:35:00|9.21|9.01|9.19|8.99|9.21|9.01|9.18|8.98|37
1675903200000|2023-02-09 00:40:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|7
1675903500000|2023-02-09 00:45:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|16
1675903800000|2023-02-09 00:50:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|21
1675904100000|2023-02-09 00:55:00|9.2|9|9.22|9.02|9.23|9.03|9.19|8.99|41
1675904400000|2023-02-09 01:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|58
1675904700000|2023-02-09 01:05:00|9.23|9.03|9.21|9.01|9.24|9.04|9.2|9|41
1675905000000|2023-02-09 01:10:00|9.2|9|9.2|9|9.21|9.01|9.2|9|43
1675905300000|2023-02-09 01:15:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|25
1675905600000|2023-02-09 01:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.21|9.01|34
1675905900000|2023-02-09 01:25:00|9.22|9.02|9.19|8.99|9.23|9.03|9.19|8.99|36
1675906200000|2023-02-09 01:30:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|29
1675906500000|2023-02-09 01:35:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|22
1675906800000|2023-02-09 01:40:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|55
1675907100000|2023-02-09 01:45:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|70
1675907400000|2023-02-09 01:50:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|80
1675907700000|2023-02-09 01:55:00|9.2|9|9.18|8.98|9.2|9|9.18|8.98|59
1675908000000|2023-02-09 02:00:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|25
1675908300000|2023-02-09 02:05:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|15
1675908600000|2023-02-09 02:10:00|9.17|8.97|9.16|8.96|9.18|8.98|9.15|8.95|18
1675908900000|2023-02-09 02:15:00|9.15|8.95|9.18|8.98|9.18|8.98|9.15|8.95|32
1675909200000|2023-02-09 02:20:00|9.19|8.99|9.17|8.97|9.19|8.99|9.16|8.96|45
1675909500000|2023-02-09 02:25:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|81
1675909800000|2023-02-09 02:30:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|19
1675910100000|2023-02-09 02:35:00|9.18|8.98|9.16|8.96|9.18|8.98|9.15|8.95|29
1675910400000|2023-02-09 02:40:00|9.15|8.95|9.14|8.94|9.16|8.96|9.13|8.93|52
1675910700000|2023-02-09 02:45:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|40
1675911000000|2023-02-09 02:50:00|9.13|8.93|9.11|8.91|9.14|8.94|9.11|8.91|97
1675911300000|2023-02-09 02:55:00|9.1|8.9|9.08|8.88|9.11|8.91|9.07|8.87|97
1675911600000|2023-02-09 03:00:00|9.07|8.87|9.05|8.85|9.08|8.88|9.04|8.84|71
1675911900000|2023-02-09 03:05:00|9.04|8.84|8.97|8.77|9.04|8.84|8.96|8.76|80
1675912200000|2023-02-09 03:10:00|8.98|8.78|8.95|8.75|8.99|8.79|8.95|8.75|117
1675912500000|2023-02-09 03:15:00|8.94|8.74|8.98|8.78|8.98|8.78|8.94|8.74|43
1675912800000|2023-02-09 03:20:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|17
1675913100000|2023-02-09 03:25:00|8.96|8.76|8.94|8.74|8.97|8.77|8.94|8.74|61
1675913400000|2023-02-09 03:30:00|8.95|8.75|8.9|8.7|8.95|8.75|8.9|8.7|24
1675913700000|2023-02-09 03:35:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|78
1675914000000|2023-02-09 03:40:00|8.91|8.71|8.93|8.73|8.94|8.74|8.9|8.7|83
1675914300000|2023-02-09 03:45:00|8.94|8.74|8.94|8.74|8.95|8.75|8.92|8.72|29
1675914600000|2023-02-09 03:50:00|8.95|8.75|8.95|8.75|8.95|8.75|8.93|8.73|67
1675914900000|2023-02-09 03:55:00|8.94|8.74|8.94|8.74|8.96|8.76|8.94|8.74|47
1675915200000|2023-02-09 04:00:00|8.93|8.73|8.91|8.71|8.93|8.73|8.89|8.69|39
1675915500000|2023-02-09 04:05:00|8.9|8.7|8.93|8.73|8.94|8.74|8.89|8.69|70
1675915800000|2023-02-09 04:10:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|18
1675916100000|2023-02-09 04:15:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|84
1675916400000|2023-02-09 04:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|107
1675916700000|2023-02-09 04:25:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|45
1675917000000|2023-02-09 04:30:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|41
1675917300000|2023-02-09 04:35:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|88
1675917600000|2023-02-09 04:40:00|8.97|8.77|9|8.8|9|8.8|8.97|8.77|60
1675917900000|2023-02-09 04:45:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|18
1675918200000|2023-02-09 04:50:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|24
1675918500000|2023-02-09 04:55:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|27
1675918800000|2023-02-09 05:00:00|8.98|8.78|9.02|8.82|9.02|8.82|8.98|8.78|69
1675919100000|2023-02-09 05:05:00|9.01|8.81|9|8.8|9.02|8.82|8.99|8.79|42
1675919400000|2023-02-09 05:10:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1675919700000|2023-02-09 05:15:00|9|8.8|9|8.8|9|8.8|8.99|8.79|3
1675920000000|2023-02-09 05:20:00|8.99|8.79|9.01|8.81|9.01|8.81|8.99|8.79|35
1675920300000|2023-02-09 05:25:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|36
1675920600000|2023-02-09 05:30:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|9
1675920900000|2023-02-09 05:35:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|24
1675921200000|2023-02-09 05:40:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|37
1675921500000|2023-02-09 05:45:00|9.02|8.82|9.03|8.83|9.04|8.84|9.01|8.81|128
1675921800000|2023-02-09 05:50:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|38
1675922100000|2023-02-09 05:55:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|50
1675922400000|2023-02-09 06:00:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|17
1675922700000|2023-02-09 06:05:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|19
1675923000000|2023-02-09 06:10:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|32
1675923300000|2023-02-09 06:15:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|50
1675923600000|2023-02-09 06:20:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|20
1675923900000|2023-02-09 06:25:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|13
1675924200000|2023-02-09 06:30:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|12
1675924500000|2023-02-09 06:35:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|4
1675925100000|2023-02-09 06:45:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|30
1675925400000|2023-02-09 06:50:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|114
1675925700000|2023-02-09 06:55:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|12
1675926000000|2023-02-09 07:00:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|54
1675926300000|2023-02-09 07:05:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|11
1675926600000|2023-02-09 07:10:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|27
1675926900000|2023-02-09 07:15:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|5
1675927200000|2023-02-09 07:20:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|7
1675927800000|2023-02-09 07:30:00|9.03|8.83|9.05|8.85|9.05|8.85|9.03|8.83|7
1675928100000|2023-02-09 07:35:00|9.06|8.86|9.05|8.85|9.06|8.86|9.04|8.84|34
1675928400000|2023-02-09 07:40:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|52
1675928700000|2023-02-09 07:45:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|27
1675929000000|2023-02-09 07:50:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|2
1675929300000|2023-02-09 07:55:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|73
1675929600000|2023-02-09 08:00:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|10
1675929900000|2023-02-09 08:05:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|36
1675930200000|2023-02-09 08:10:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|72
1675930500000|2023-02-09 08:15:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|118
1675930800000|2023-02-09 08:20:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|55
1675931100000|2023-02-09 08:25:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|92
1675931400000|2023-02-09 08:30:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|36
1675931700000|2023-02-09 08:35:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|54
1675932000000|2023-02-09 08:40:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|41
1675932300000|2023-02-09 08:45:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|17
1675932600000|2023-02-09 08:50:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|8
1675932900000|2023-02-09 08:55:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|13
1675933200000|2023-02-09 09:00:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|23
1675933500000|2023-02-09 09:05:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|62
1675933800000|2023-02-09 09:10:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|59
1675934100000|2023-02-09 09:15:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|58
1675934400000|2023-02-09 09:20:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|103
1675934700000|2023-02-09 09:25:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|59
1675935000000|2023-02-09 09:30:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|20
1675935300000|2023-02-09 09:35:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|11
1675935600000|2023-02-09 09:40:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|63
1675935900000|2023-02-09 09:45:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|7
1675936200000|2023-02-09 09:50:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|69
1675936500000|2023-02-09 09:55:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|36
1675936800000|2023-02-09 10:00:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|48
1675937400000|2023-02-09 10:10:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|87
1675937700000|2023-02-09 10:15:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|73
1675938000000|2023-02-09 10:20:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|58
1675938300000|2023-02-09 10:25:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|55
1675938600000|2023-02-09 10:30:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|68
1675938900000|2023-02-09 10:35:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|51
1675939200000|2023-02-09 10:40:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|12
1675939500000|2023-02-09 10:45:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|63
1675939800000|2023-02-09 10:50:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|4
1675940100000|2023-02-09 10:55:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|95
1675940400000|2023-02-09 11:00:00|9.06|8.86|9.04|8.84|9.06|8.86|9.04|8.84|31
1675940700000|2023-02-09 11:05:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|13
1675941000000|2023-02-09 11:10:00|9.02|8.82|9.02|8.82|9.04|8.84|9.02|8.82|31
1675941300000|2023-02-09 11:15:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|60
1675941600000|2023-02-09 11:20:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|41
1675941900000|2023-02-09 11:25:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|56
1675942200000|2023-02-09 11:30:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|24
1675942500000|2023-02-09 11:35:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|61
1675942800000|2023-02-09 11:40:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|30
1675943100000|2023-02-09 11:45:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|26
1675943400000|2023-02-09 11:50:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|44
1675943700000|2023-02-09 11:55:00|9.05|8.85|9.04|8.84|9.06|8.86|9.03|8.83|22
1675944000000|2023-02-09 12:00:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|35
1675944300000|2023-02-09 12:05:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|64
1675944600000|2023-02-09 12:10:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|35
1675944900000|2023-02-09 12:15:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|52
1675945200000|2023-02-09 12:20:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|13
1675945500000|2023-02-09 12:25:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|60
1675945800000|2023-02-09 12:30:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|24
1675946100000|2023-02-09 12:35:00|9.02|8.82|9.03|8.83|9.04|8.84|9.01|8.81|56
1675946400000|2023-02-09 12:40:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|76
1675946700000|2023-02-09 12:45:00|9.04|8.84|9.06|8.86|9.07|8.87|9.04|8.84|91
1675947000000|2023-02-09 12:50:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|124
1675947300000|2023-02-09 12:55:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|25
1675947600000|2023-02-09 13:00:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|52
1675947900000|2023-02-09 13:05:00|9.04|8.84|9.07|8.87|9.07|8.87|9.04|8.84|42
1675948200000|2023-02-09 13:10:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|95
1675948500000|2023-02-09 13:15:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|25
1675948800000|2023-02-09 13:20:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|59
1675949100000|2023-02-09 13:25:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|42
1675949400000|2023-02-09 13:30:00|9.07|8.87|9.09|8.89|9.1|8.9|9.07|8.87|81
1675949700000|2023-02-09 13:35:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|72
1675950000000|2023-02-09 13:40:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|60
1675950300000|2023-02-09 13:45:00|9.08|8.88|9.1|8.9|9.1|8.9|9.07|8.87|81
1675950600000|2023-02-09 13:50:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|69
1675950900000|2023-02-09 13:55:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|39
1675951200000|2023-02-09 14:00:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|154
1675951500000|2023-02-09 14:05:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|32
1675951800000|2023-02-09 14:10:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|33
1675952100000|2023-02-09 14:15:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|98
1675952400000|2023-02-09 14:20:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|71
1675952700000|2023-02-09 14:25:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|154
1675953000000|2023-02-09 14:30:00|9.13|8.93|9.15|8.95|9.16|8.96|9.12|8.92|109
1675953300000|2023-02-09 14:35:00|9.16|8.96|9.16|8.96|9.17|8.97|9.13|8.93|95
1675953600000|2023-02-09 14:40:00|9.15|8.95|9.18|8.98|9.2|9|9.15|8.95|82
1675953900000|2023-02-09 14:45:00|9.17|8.97|9.22|9.02|9.23|9.03|9.17|8.97|134
1675954200000|2023-02-09 14:50:00|9.21|9.01|9.2|9|9.23|9.03|9.19|8.99|88
1675954500000|2023-02-09 14:55:00|9.19|8.99|9.17|8.97|9.21|9.01|9.17|8.97|77
1675954800000|2023-02-09 15:00:00|9.18|8.98|9.2|9|9.2|9|9.17|8.97|183
1675955100000|2023-02-09 15:05:00|9.21|9.01|9.22|9.02|9.24|9.04|9.2|9|108
1675955400000|2023-02-09 15:10:00|9.21|9.01|9.21|9.01|9.24|9.04|9.21|9.01|73
1675955700000|2023-02-09 15:15:00|9.22|9.02|9.22|9.02|9.22|9.02|9.2|9|133
1675956000000|2023-02-09 15:20:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|47
1675956300000|2023-02-09 15:25:00|9.22|9.02|9.2|9|9.24|9.04|9.19|8.99|95
1675956600000|2023-02-09 15:30:00|9.21|9.01|9.2|9|9.22|9.02|9.19|8.99|134
1675956900000|2023-02-09 15:35:00|9.19|8.99|9.17|8.97|9.2|9|9.17|8.97|83
1675957200000|2023-02-09 15:40:00|9.18|8.98|9.15|8.95|9.18|8.98|9.15|8.95|34
1675957500000|2023-02-09 15:45:00|9.14|8.94|9.2|9|9.2|9|9.14|8.94|63
1675957800000|2023-02-09 15:50:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|126
1675958100000|2023-02-09 15:55:00|9.19|8.99|9.17|8.97|9.19|8.99|9.16|8.96|77
1675958400000|2023-02-09 16:00:00|9.16|8.96|9.14|8.94|9.17|8.97|9.13|8.93|59
1675958700000|2023-02-09 16:05:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|71
1675959000000|2023-02-09 16:10:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|97
1675959300000|2023-02-09 16:15:00|9.15|8.95|9.12|8.92|9.16|8.96|9.12|8.92|94
1675959600000|2023-02-09 16:20:00|9.11|8.91|9.09|8.89|9.12|8.92|9.09|8.89|71
1675959900000|2023-02-09 16:25:00|9.08|8.88|9.12|8.92|9.12|8.92|9.08|8.88|111
1675960200000|2023-02-09 16:30:00|9.11|8.91|9.08|8.88|9.12|8.92|9.07|8.87|106
1675960500000|2023-02-09 16:35:00|9.07|8.87|9.08|8.88|9.09|8.89|9.05|8.85|114
1675960800000|2023-02-09 16:40:00|9.07|8.87|9.09|8.89|9.11|8.91|9.07|8.87|105
1675961100000|2023-02-09 16:45:00|9.1|8.9|9.06|8.86|9.1|8.9|9.06|8.86|89
1675961400000|2023-02-09 16:50:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|87
1675961700000|2023-02-09 16:55:00|9.04|8.84|9.08|8.88|9.08|8.88|9.03|8.83|95
1675962000000|2023-02-09 17:00:00|9.07|8.87|9.1|8.9|9.1|8.9|9.06|8.86|76
1675962300000|2023-02-09 17:05:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|50
1675962600000|2023-02-09 17:10:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|68
1675962900000|2023-02-09 17:15:00|9.11|8.91|9.11|8.91|9.12|8.92|9.09|8.89|89
1675963200000|2023-02-09 17:20:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|25
1675963500000|2023-02-09 17:25:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|53
1675963800000|2023-02-09 17:30:00|9.12|8.92|9.08|8.88|9.12|8.92|9.07|8.87|93
1675964100000|2023-02-09 17:35:00|9.07|8.87|9.04|8.84|9.08|8.88|9.04|8.84|74
1675964400000|2023-02-09 17:40:00|9.05|8.85|9.08|8.88|9.08|8.88|9.04|8.84|70
1675964700000|2023-02-09 17:45:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|68
1675965000000|2023-02-09 17:50:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|74
1675965300000|2023-02-09 17:55:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|41
1675965600000|2023-02-09 18:00:00|9.08|8.88|9.05|8.85|9.09|8.89|9.04|8.84|134
1675965900000|2023-02-09 18:05:00|9.06|8.86|9.07|8.87|9.08|8.88|9.05|8.85|142
1675966200000|2023-02-09 18:10:00|9.08|8.88|9.08|8.88|9.08|8.88|9.06|8.86|101
1675966500000|2023-02-09 18:15:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|122
1675966800000|2023-02-09 18:20:00|9.09|8.89|9.07|8.87|9.09|8.89|9.07|8.87|117
1675967100000|2023-02-09 18:25:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|101
1675967400000|2023-02-09 18:30:00|9.07|8.87|9.08|8.88|9.1|8.9|9.07|8.87|126
1675967700000|2023-02-09 18:35:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|162
1675968000000|2023-02-09 18:40:00|9.07|8.87|9.06|8.86|9.08|8.88|9.05|8.85|92
1675968300000|2023-02-09 18:45:00|9.05|8.85|9.05|8.85|9.06|8.86|9.03|8.83|129
1675968600000|2023-02-09 18:50:00|9.06|8.86|9.06|8.86|9.07|8.87|9.04|8.84|73
1675968900000|2023-02-09 18:55:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|90
1675969200000|2023-02-09 19:00:00|9.07|8.87|9.05|8.85|9.07|8.87|9.04|8.84|143
1675969500000|2023-02-09 19:05:00|9.04|8.84|9.02|8.82|9.06|8.86|9.02|8.82|57
1675969800000|2023-02-09 19:10:00|9.01|8.81|9|8.8|9.01|8.81|8.98|8.78|24
1675970100000|2023-02-09 19:15:00|8.99|8.79|9.01|8.81|9.01|8.81|8.97|8.77|65
1675970400000|2023-02-09 19:20:00|9|8.8|8.96|8.76|9.01|8.81|8.95|8.75|91
1675970700000|2023-02-09 19:25:00|8.95|8.75|8.9|8.7|8.96|8.76|8.89|8.69|106
1675971000000|2023-02-09 19:30:00|8.89|8.69|8.8|8.6|8.9|8.7|8.77|8.57|182
1675971300000|2023-02-09 19:35:00|8.79|8.59|8.78|8.58|8.84|8.64|8.77|8.57|154
1675971600000|2023-02-09 19:40:00|8.77|8.57|8.79|8.59|8.82|8.62|8.77|8.57|130
1675971900000|2023-02-09 19:45:00|8.8|8.6|8.78|8.58|8.81|8.61|8.77|8.57|93
1675972200000|2023-02-09 19:50:00|8.77|8.57|8.81|8.61|8.82|8.62|8.76|8.56|121
1675972500000|2023-02-09 19:55:00|8.8|8.6|8.82|8.62|8.83|8.63|8.78|8.58|75
1675972800000|2023-02-09 20:00:00|8.81|8.61|8.76|8.56|8.82|8.62|8.75|8.55|86
1675973100000|2023-02-09 20:05:00|8.75|8.55|8.79|8.59|8.8|8.6|8.75|8.55|67
1675973400000|2023-02-09 20:10:00|8.78|8.58|8.76|8.56|8.79|8.59|8.76|8.56|35
1675973700000|2023-02-09 20:15:00|8.77|8.57|8.77|8.57|8.77|8.57|8.74|8.54|49
1675974000000|2023-02-09 20:20:00|8.76|8.56|8.75|8.55|8.79|8.59|8.74|8.54|72
1675974300000|2023-02-09 20:25:00|8.74|8.54|8.76|8.56|8.76|8.56|8.74|8.54|45
1675974600000|2023-02-09 20:30:00|8.77|8.57|8.76|8.56|8.77|8.57|8.74|8.54|44
1675974900000|2023-02-09 20:35:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|18
1675975200000|2023-02-09 20:40:00|8.79|8.59|8.82|8.62|8.82|8.62|8.77|8.57|44
1675975500000|2023-02-09 20:45:00|8.81|8.61|8.8|8.6|8.83|8.63|8.8|8.6|54
1675975800000|2023-02-09 20:50:00|8.81|8.61|8.81|8.61|8.83|8.63|8.81|8.61|37
1675976100000|2023-02-09 20:55:00|8.8|8.6|8.8|8.6|8.82|8.62|8.8|8.6|63
1675976400000|2023-02-09 21:00:00|8.81|8.61|8.77|8.57|8.81|8.61|8.76|8.56|101
1675976700000|2023-02-09 21:05:00|8.76|8.56|8.77|8.57|8.79|8.59|8.76|8.56|68
1675977000000|2023-02-09 21:10:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|52
1675977300000|2023-02-09 21:15:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|18
1675977600000|2023-02-09 21:20:00|8.76|8.56|8.75|8.55|8.77|8.57|8.74|8.54|62
1675977900000|2023-02-09 21:25:00|8.74|8.54|8.73|8.53|8.76|8.56|8.72|8.52|52
1675978200000|2023-02-09 21:30:00|8.72|8.52|8.7|8.5|8.72|8.52|8.63|8.43|145
1675978500000|2023-02-09 21:35:00|8.71|8.51|8.7|8.5|8.73|8.53|8.69|8.49|84
1675978800000|2023-02-09 21:40:00|8.69|8.49|8.71|8.51|8.72|8.52|8.68|8.48|51
1675979100000|2023-02-09 21:45:00|8.7|8.5|8.7|8.5|8.74|8.54|8.69|8.49|61
1675979400000|2023-02-09 21:50:00|8.69|8.49|8.7|8.5|8.7|8.5|8.66|8.46|106
1675979700000|2023-02-09 21:55:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|81
1675980000000|2023-02-09 22:00:00|8.7|8.5|8.66|8.46|8.7|8.5|8.66|8.46|23
1675980300000|2023-02-09 22:05:00|8.65|8.45|8.66|8.46|8.68|8.48|8.65|8.45|24
1675980600000|2023-02-09 22:10:00|8.67|8.47|8.69|8.49|8.7|8.5|8.66|8.46|19
1675980900000|2023-02-09 22:15:00|8.7|8.5|8.67|8.47|8.71|8.51|8.67|8.47|8
1675981200000|2023-02-09 22:20:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|4
1675981500000|2023-02-09 22:25:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|8
1675981800000|2023-02-09 22:30:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|13
1675982100000|2023-02-09 22:35:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|5
1675982400000|2023-02-09 22:40:00|8.64|8.44|8.62|8.42|8.65|8.45|8.62|8.42|19
1675982700000|2023-02-09 22:45:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|6
1675983000000|2023-02-09 22:50:00|8.63|8.43|8.57|8.37|8.63|8.43|8.55|8.35|57
1675983300000|2023-02-09 22:55:00|8.56|8.36|8.56|8.36|8.6|8.4|8.55|8.35|74
1675983600000|2023-02-09 23:00:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|27
1675983900000|2023-02-09 23:05:00|8.58|8.38|8.61|8.41|8.61|8.41|8.58|8.38|24
1675984200000|2023-02-09 23:10:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|16
1675984500000|2023-02-09 23:15:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|30
1675984800000|2023-02-09 23:20:00|8.6|8.4|8.62|8.42|8.62|8.42|8.6|8.4|21
1675985100000|2023-02-09 23:25:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|49
1675985400000|2023-02-09 23:30:00|8.62|8.42|8.64|8.44|8.64|8.44|8.62|8.42|41
1675985700000|2023-02-09 23:35:00|8.65|8.45|8.65|8.45|8.66|8.46|8.64|8.44|51
1675986000000|2023-02-09 23:40:00|8.66|8.46|8.65|8.45|8.68|8.48|8.64|8.44|66
1675986300000|2023-02-09 23:45:00|8.66|8.46|8.66|8.46|8.66|8.46|8.63|8.43|155
1675986600000|2023-02-09 23:50:00|8.65|8.45|8.65|8.45|8.66|8.46|8.63|8.43|89
1675986900000|2023-02-09 23:55:00|8.64|8.44|8.66|8.46|8.67|8.47|8.64|8.44|75
1675987200000|2023-02-10 00:00:00|8.67|8.47|8.65|8.45|8.67|8.47|8.63|8.43|137
1675987500000|2023-02-10 00:05:00|8.64|8.44|8.64|8.44|8.65|8.45|8.62|8.42|75
1675987800000|2023-02-10 00:10:00|8.65|8.45|8.65|8.45|8.65|8.45|8.63|8.43|27
1675988100000|2023-02-10 00:15:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|27
1675988400000|2023-02-10 00:20:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|67
1675988700000|2023-02-10 00:25:00|8.62|8.42|8.64|8.44|8.64|8.44|8.62|8.42|55
1675989000000|2023-02-10 00:30:00|8.63|8.43|8.63|8.43|8.65|8.45|8.61|8.41|73
1675989300000|2023-02-10 00:35:00|8.64|8.44|8.65|8.45|8.65|8.45|8.63|8.43|24
1675989600000|2023-02-10 00:40:00|8.64|8.44|8.65|8.45|8.66|8.46|8.63|8.43|40
1675989900000|2023-02-10 00:45:00|8.64|8.44|8.62|8.42|8.65|8.45|8.62|8.42|71
1675990200000|2023-02-10 00:50:00|8.63|8.43|8.62|8.42|8.63|8.43|8.6|8.4|58
1675990500000|2023-02-10 00:55:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|18
1675990800000|2023-02-10 01:00:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|32
1675991100000|2023-02-10 01:05:00|8.63|8.43|8.65|8.45|8.66|8.46|8.62|8.42|39
1675991400000|2023-02-10 01:10:00|8.64|8.44|8.66|8.46|8.66|8.46|8.64|8.44|29
1675991700000|2023-02-10 01:15:00|8.65|8.45|8.65|8.45|8.66|8.46|8.63|8.43|49
1675992000000|2023-02-10 01:20:00|8.64|8.44|8.65|8.45|8.65|8.45|8.63|8.43|10
1675992300000|2023-02-10 01:25:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|55
1675992600000|2023-02-10 01:30:00|8.65|8.45|8.65|8.45|8.65|8.45|8.63|8.43|21
1675992900000|2023-02-10 01:35:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|11
1675993200000|2023-02-10 01:40:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|28
1675993500000|2023-02-10 01:45:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|55
1675993800000|2023-02-10 01:50:00|8.66|8.46|8.66|8.46|8.66|8.46|8.66|8.46|1
1675994400000|2023-02-10 02:00:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|3
1675995000000|2023-02-10 02:10:00|8.68|8.48|8.69|8.49|8.69|8.49|8.67|8.47|28
1675995300000|2023-02-10 02:15:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|12
1675995600000|2023-02-10 02:20:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|29
1675995900000|2023-02-10 02:25:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|29
1675996200000|2023-02-10 02:30:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|2
1675996500000|2023-02-10 02:35:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|35
1675996800000|2023-02-10 02:40:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|27
1675997400000|2023-02-10 02:50:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|4
1675997700000|2023-02-10 02:55:00|8.7|8.5|8.71|8.51|8.72|8.52|8.7|8.5|56
1675998000000|2023-02-10 03:00:00|8.72|8.52|8.7|8.5|8.72|8.52|8.69|8.49|41
1675998300000|2023-02-10 03:05:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|2
1675998900000|2023-02-10 03:15:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|35
1675999200000|2023-02-10 03:20:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|2
1675999800000|2023-02-10 03:30:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|11
1676000100000|2023-02-10 03:35:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|12
1676000400000|2023-02-10 03:40:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|7
1676000700000|2023-02-10 03:45:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|3
1676001000000|2023-02-10 03:50:00|8.65|8.45|8.67|8.47|8.67|8.47|8.65|8.45|3
1676001300000|2023-02-10 03:55:00|8.66|8.46|8.66|8.46|8.66|8.46|8.66|8.46|1
1676001600000|2023-02-10 04:00:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|28
1676001900000|2023-02-10 04:05:00|8.65|8.45|8.64|8.44|8.66|8.46|8.64|8.44|24
1676002200000|2023-02-10 04:10:00|8.63|8.43|8.64|8.44|8.64|8.44|8.61|8.41|18
1676002500000|2023-02-10 04:15:00|8.63|8.43|8.65|8.45|8.65|8.45|8.63|8.43|7
1676002800000|2023-02-10 04:20:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|11
1676003100000|2023-02-10 04:25:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|11
1676003400000|2023-02-10 04:30:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|43
1676003700000|2023-02-10 04:35:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|56
1676004000000|2023-02-10 04:40:00|8.67|8.47|8.66|8.46|8.67|8.47|8.65|8.45|78
1676004300000|2023-02-10 04:45:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|106
1676004600000|2023-02-10 04:50:00|8.65|8.45|8.64|8.44|8.66|8.46|8.64|8.44|72
1676004900000|2023-02-10 04:55:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|62
1676005200000|2023-02-10 05:00:00|8.65|8.45|8.62|8.42|8.65|8.45|8.62|8.42|24
1676005500000|2023-02-10 05:05:00|8.63|8.43|8.65|8.45|8.66|8.46|8.62|8.42|37
1676005800000|2023-02-10 05:10:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|5
1676006100000|2023-02-10 05:15:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|80
1676006400000|2023-02-10 05:20:00|8.65|8.45|8.64|8.44|8.66|8.46|8.63|8.43|80
1676006700000|2023-02-10 05:25:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|51
1676007000000|2023-02-10 05:30:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|68
1676007300000|2023-02-10 05:35:00|8.64|8.44|8.66|8.46|8.67|8.47|8.6|8.4|59
1676007600000|2023-02-10 05:40:00|8.67|8.47|8.69|8.49|8.7|8.5|8.66|8.46|99
1676007900000|2023-02-10 05:45:00|8.7|8.5|8.7|8.5|8.7|8.5|8.68|8.48|101
1676008200000|2023-02-10 05:50:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|57
1676008500000|2023-02-10 05:55:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|47
1676008800000|2023-02-10 06:00:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|77
1676009100000|2023-02-10 06:05:00|8.7|8.5|8.71|8.51|8.71|8.51|8.69|8.49|42
1676009400000|2023-02-10 06:10:00|8.7|8.5|8.71|8.51|8.72|8.52|8.7|8.5|126
1676009700000|2023-02-10 06:15:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|121
1676010000000|2023-02-10 06:20:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|25
1676010300000|2023-02-10 06:25:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|6
1676010600000|2023-02-10 06:30:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|31
1676010900000|2023-02-10 06:35:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|124
1676011200000|2023-02-10 06:40:00|8.75|8.55|8.75|8.55|8.75|8.55|8.73|8.53|31
1676011500000|2023-02-10 06:45:00|8.74|8.54|8.76|8.56|8.76|8.56|8.74|8.54|67
1676011800000|2023-02-10 06:50:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|5
1676012100000|2023-02-10 06:55:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|31
1676012400000|2023-02-10 07:00:00|8.77|8.57|8.76|8.56|8.78|8.58|8.76|8.56|86
1676012700000|2023-02-10 07:05:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|129
1676013000000|2023-02-10 07:10:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|56
1676013300000|2023-02-10 07:15:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|26
1676013600000|2023-02-10 07:20:00|8.78|8.58|8.77|8.57|8.79|8.59|8.76|8.56|38
1676013900000|2023-02-10 07:25:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|36
1676014200000|2023-02-10 07:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|28
1676014500000|2023-02-10 07:35:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|58
1676014800000|2023-02-10 07:40:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|75
1676015100000|2023-02-10 07:45:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|45
1676015400000|2023-02-10 07:50:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|18
1676015700000|2023-02-10 07:55:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|8
1676016000000|2023-02-10 08:00:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|22
1676016300000|2023-02-10 08:05:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|31
1676016600000|2023-02-10 08:10:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|4
1676016900000|2023-02-10 08:15:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|28
1676017200000|2023-02-10 08:20:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|29
1676017500000|2023-02-10 08:25:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|19
1676017800000|2023-02-10 08:30:00|8.77|8.57|8.77|8.57|8.77|8.57|8.75|8.55|17
1676018100000|2023-02-10 08:35:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|27
1676018400000|2023-02-10 08:40:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|36
1676018700000|2023-02-10 08:45:00|8.77|8.57|8.77|8.57|8.77|8.57|8.75|8.55|23
1676019000000|2023-02-10 08:50:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|36
1676019300000|2023-02-10 08:55:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|61
1676019600000|2023-02-10 09:00:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|68
1676019900000|2023-02-10 09:05:00|8.77|8.57|8.79|8.59|8.8|8.6|8.77|8.57|91
1676020200000|2023-02-10 09:10:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|45
1676020500000|2023-02-10 09:15:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|97
1676020800000|2023-02-10 09:20:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|34
1676021100000|2023-02-10 09:25:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|68
1676021400000|2023-02-10 09:30:00|8.78|8.58|8.76|8.56|8.79|8.59|8.75|8.55|87
1676021700000|2023-02-10 09:35:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|31
1676022000000|2023-02-10 09:40:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|45
1676022300000|2023-02-10 09:45:00|8.75|8.55|8.73|8.53|8.76|8.56|8.73|8.53|31
1676022600000|2023-02-10 09:50:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|6
1676022900000|2023-02-10 09:55:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|7
1676023200000|2023-02-10 10:00:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|20
1676023500000|2023-02-10 10:05:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|100
1676023800000|2023-02-10 10:10:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|77
1676024100000|2023-02-10 10:15:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|27
1676024400000|2023-02-10 10:20:00|8.73|8.53|8.72|8.52|8.74|8.54|8.72|8.52|48
1676024700000|2023-02-10 10:25:00|8.73|8.53|8.71|8.51|8.73|8.53|8.71|8.51|23
1676025000000|2023-02-10 10:30:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|24
1676025300000|2023-02-10 10:35:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|36
1676025600000|2023-02-10 10:40:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|18
1676025900000|2023-02-10 10:45:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|59
1676026200000|2023-02-10 10:50:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|49
1676026500000|2023-02-10 10:55:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|59
1676026800000|2023-02-10 11:00:00|8.73|8.53|8.71|8.51|8.74|8.54|8.71|8.51|87
1676027100000|2023-02-10 11:05:00|8.7|8.5|8.7|8.5|8.71|8.51|8.7|8.5|21
1676027400000|2023-02-10 11:10:00|8.71|8.51|8.72|8.52|8.72|8.52|8.68|8.48|58
1676027700000|2023-02-10 11:15:00|8.71|8.51|8.71|8.51|8.72|8.52|8.69|8.49|41
1676028000000|2023-02-10 11:20:00|8.72|8.52|8.68|8.48|8.72|8.52|8.68|8.48|43
1676028300000|2023-02-10 11:25:00|8.69|8.49|8.69|8.49|8.69|8.49|8.67|8.47|79
1676028600000|2023-02-10 11:30:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|45
1676028900000|2023-02-10 11:35:00|8.69|8.49|8.66|8.46|8.69|8.49|8.66|8.46|26
1676029200000|2023-02-10 11:40:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|24
1676029500000|2023-02-10 11:45:00|8.67|8.47|8.65|8.45|8.68|8.48|8.65|8.45|61
1676029800000|2023-02-10 11:50:00|8.66|8.46|8.66|8.46|8.67|8.47|8.64|8.44|15
1676030100000|2023-02-10 11:55:00|8.65|8.45|8.64|8.44|8.66|8.46|8.64|8.44|8
1676030400000|2023-02-10 12:00:00|8.65|8.45|8.64|8.44|8.66|8.46|8.63|8.43|30
1676030700000|2023-02-10 12:05:00|8.65|8.45|8.66|8.46|8.66|8.46|8.64|8.44|86
1676031000000|2023-02-10 12:10:00|8.65|8.45|8.68|8.48|8.69|8.49|8.65|8.45|42
1676031300000|2023-02-10 12:15:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|50
1676031600000|2023-02-10 12:20:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|45
1676031900000|2023-02-10 12:25:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|54
1676032200000|2023-02-10 12:30:00|8.68|8.48|8.65|8.45|8.69|8.49|8.65|8.45|46
1676032500000|2023-02-10 12:35:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|33
1676032800000|2023-02-10 12:40:00|8.67|8.47|8.68|8.48|8.69|8.49|8.66|8.46|24
1676033100000|2023-02-10 12:45:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|8
1676033400000|2023-02-10 12:50:00|8.69|8.49|8.66|8.46|8.69|8.49|8.65|8.45|54
1676033700000|2023-02-10 12:55:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|19
1676034000000|2023-02-10 13:00:00|8.66|8.46|8.67|8.47|8.67|8.47|8.65|8.45|36
1676034300000|2023-02-10 13:05:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|35
1676034600000|2023-02-10 13:10:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|17
1676034900000|2023-02-10 13:15:00|8.7|8.5|8.71|8.51|8.71|8.51|8.69|8.49|18
1676035200000|2023-02-10 13:20:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|41
1676035500000|2023-02-10 13:25:00|8.71|8.51|8.69|8.49|8.72|8.52|8.69|8.49|53
1676035800000|2023-02-10 13:30:00|8.68|8.48|8.69|8.49|8.69|8.49|8.67|8.47|52
1676036100000|2023-02-10 13:35:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|36
1676036400000|2023-02-10 13:40:00|8.68|8.48|8.7|8.5|8.71|8.51|8.68|8.48|43
1676036700000|2023-02-10 13:45:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|54
1676037000000|2023-02-10 13:50:00|8.69|8.49|8.68|8.48|8.7|8.5|8.68|8.48|28
1676037300000|2023-02-10 13:55:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|49
1676037600000|2023-02-10 14:00:00|8.7|8.5|8.67|8.47|8.7|8.5|8.67|8.47|48
1676037900000|2023-02-10 14:05:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|39
1676038200000|2023-02-10 14:10:00|8.69|8.49|8.7|8.5|8.7|8.5|8.68|8.48|8
1676038500000|2023-02-10 14:15:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|48
1676038800000|2023-02-10 14:20:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|21
1676039100000|2023-02-10 14:25:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|25
1676039400000|2023-02-10 14:30:00|8.69|8.49|8.7|8.5|8.7|8.5|8.68|8.48|20
1676039700000|2023-02-10 14:35:00|8.71|8.51|8.7|8.5|8.72|8.52|8.7|8.5|92
1676040000000|2023-02-10 14:40:00|8.71|8.51|8.68|8.48|8.71|8.51|8.67|8.47|76
1676040300000|2023-02-10 14:45:00|8.67|8.47|8.7|8.5|8.71|8.51|8.67|8.47|54
1676040600000|2023-02-10 14:50:00|8.71|8.51|8.7|8.5|8.72|8.52|8.69|8.49|64
1676040900000|2023-02-10 14:55:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|89
1676041200000|2023-02-10 15:00:00|8.7|8.5|8.69|8.49|8.71|8.51|8.68|8.48|102
1676041500000|2023-02-10 15:05:00|8.7|8.5|8.69|8.49|8.7|8.5|8.68|8.48|54
1676041800000|2023-02-10 15:10:00|8.7|8.5|8.72|8.52|8.73|8.53|8.69|8.49|41
1676042100000|2023-02-10 15:15:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|67
1676042400000|2023-02-10 15:20:00|8.72|8.52|8.7|8.5|8.73|8.53|8.7|8.5|29
1676042700000|2023-02-10 15:25:00|8.71|8.51|8.69|8.49|8.71|8.51|8.69|8.49|31
1676043000000|2023-02-10 15:30:00|8.7|8.5|8.69|8.49|8.71|8.51|8.69|8.49|104
1676043300000|2023-02-10 15:35:00|8.7|8.5|8.68|8.48|8.71|8.51|8.68|8.48|107
1676043600000|2023-02-10 15:40:00|8.67|8.47|8.66|8.46|8.69|8.49|8.66|8.46|66
1676043900000|2023-02-10 15:45:00|8.65|8.45|8.64|8.44|8.65|8.45|8.58|8.38|104
1676044200000|2023-02-10 15:50:00|8.63|8.43|8.66|8.46|8.66|8.46|8.62|8.42|92
1676044500000|2023-02-10 15:55:00|8.67|8.47|8.67|8.47|8.67|8.47|8.64|8.44|91
1676044800000|2023-02-10 16:00:00|8.66|8.46|8.67|8.47|8.7|8.5|8.66|8.46|56
1676045100000|2023-02-10 16:05:00|8.66|8.46|8.68|8.48|8.69|8.49|8.66|8.46|73
1676045400000|2023-02-10 16:10:00|8.69|8.49|8.66|8.46|8.69|8.49|8.65|8.45|44
1676045700000|2023-02-10 16:15:00|8.67|8.47|8.64|8.44|8.67|8.47|8.64|8.44|44
1676046000000|2023-02-10 16:20:00|8.65|8.45|8.63|8.43|8.65|8.45|8.62|8.42|83
1676046300000|2023-02-10 16:25:00|8.62|8.42|8.62|8.42|8.64|8.44|8.61|8.41|33
1676046600000|2023-02-10 16:30:00|8.63|8.43|8.64|8.44|8.65|8.45|8.62|8.42|116
1676046900000|2023-02-10 16:35:00|8.65|8.45|8.65|8.45|8.65|8.45|8.63|8.43|73
1676047200000|2023-02-10 16:40:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|51
1676047500000|2023-02-10 16:45:00|8.63|8.43|8.64|8.44|8.65|8.45|8.61|8.41|78
1676047800000|2023-02-10 16:50:00|8.65|8.45|8.66|8.46|8.66|8.46|8.63|8.43|70
1676048100000|2023-02-10 16:55:00|8.65|8.45|8.65|8.45|8.67|8.47|8.64|8.44|59
1676048400000|2023-02-10 17:00:00|8.66|8.46|8.65|8.45|8.66|8.46|8.64|8.44|42
1676048700000|2023-02-10 17:05:00|8.66|8.46|8.67|8.47|8.68|8.48|8.65|8.45|22
1676049000000|2023-02-10 17:10:00|8.66|8.46|8.65|8.45|8.67|8.47|8.65|8.45|56
1676049300000|2023-02-10 17:15:00|8.66|8.46|8.64|8.44|8.66|8.46|8.62|8.42|75
1676049600000|2023-02-10 17:20:00|8.63|8.43|8.63|8.43|8.65|8.45|8.62|8.42|65
1676049900000|2023-02-10 17:25:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|50
1676050200000|2023-02-10 17:30:00|8.64|8.44|8.65|8.45|8.65|8.45|8.63|8.43|32
1676050500000|2023-02-10 17:35:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|47
1676050800000|2023-02-10 17:40:00|8.67|8.47|8.65|8.45|8.67|8.47|8.65|8.45|55
1676051100000|2023-02-10 17:45:00|8.66|8.46|8.67|8.47|8.67|8.47|8.65|8.45|18
1676051400000|2023-02-10 17:50:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|12
1676051700000|2023-02-10 17:55:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|11
1676052000000|2023-02-10 18:00:00|8.69|8.49|8.67|8.47|8.69|8.49|8.67|8.47|91
1676052300000|2023-02-10 18:05:00|8.68|8.48|8.66|8.46|8.68|8.48|8.66|8.46|21
1676052600000|2023-02-10 18:10:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|6
1676052900000|2023-02-10 18:15:00|8.67|8.47|8.68|8.48|8.69|8.49|8.66|8.46|20
1676053200000|2023-02-10 18:20:00|8.69|8.49|8.67|8.47|8.69|8.49|8.67|8.47|51
1676053500000|2023-02-10 18:25:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|9
1676053800000|2023-02-10 18:30:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|40
1676054100000|2023-02-10 18:35:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|23
1676054400000|2023-02-10 18:40:00|8.68|8.48|8.67|8.47|8.69|8.49|8.67|8.47|56
1676054700000|2023-02-10 18:45:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|3
1676055000000|2023-02-10 18:50:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|20
1676055300000|2023-02-10 18:55:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|28
1676055600000|2023-02-10 19:00:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|54
1676055900000|2023-02-10 19:05:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|69
1676056200000|2023-02-10 19:10:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|36
1676056500000|2023-02-10 19:15:00|8.68|8.48|8.67|8.47|8.68|8.48|8.67|8.47|14
1676056800000|2023-02-10 19:20:00|8.68|8.48|8.7|8.5|8.7|8.5|8.67|8.47|25
1676057100000|2023-02-10 19:25:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|10
1676057400000|2023-02-10 19:30:00|8.71|8.51|8.74|8.54|8.75|8.55|8.7|8.5|112
1676057700000|2023-02-10 19:35:00|8.75|8.55|8.73|8.53|8.75|8.55|8.73|8.53|21
1676058000000|2023-02-10 19:40:00|8.74|8.54|8.73|8.53|8.74|8.54|8.72|8.52|44
1676058300000|2023-02-10 19:45:00|8.74|8.54|8.72|8.52|8.74|8.54|8.72|8.52|27
1676058600000|2023-02-10 19:50:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|12
1676058900000|2023-02-10 19:55:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|34
1676059200000|2023-02-10 20:00:00|8.75|8.55|8.73|8.53|8.75|8.55|8.73|8.53|45
1676059500000|2023-02-10 20:05:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|90
1676059800000|2023-02-10 20:10:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|48
1676060100000|2023-02-10 20:15:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|58
1676060400000|2023-02-10 20:20:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|59
1676060700000|2023-02-10 20:25:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|76
1676061000000|2023-02-10 20:30:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|22
1676061300000|2023-02-10 20:35:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|9
1676061600000|2023-02-10 20:40:00|8.76|8.56|8.74|8.54|8.76|8.56|8.74|8.54|45
1676061900000|2023-02-10 20:45:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|120
1676062200000|2023-02-10 20:50:00|8.75|8.55|8.75|8.55|8.75|8.55|8.73|8.53|67
1676062500000|2023-02-10 20:55:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|66
1676062800000|2023-02-10 21:00:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|9
1676063100000|2023-02-10 21:05:00|8.75|8.55|8.74|8.54|8.76|8.56|8.74|8.54|8
1676063400000|2023-02-10 21:10:00|8.73|8.53|8.72|8.52|8.74|8.54|8.71|8.51|32
1676063700000|2023-02-10 21:15:00|8.71|8.51|8.71|8.51|8.71|8.51|8.69|8.49|27
1676064000000|2023-02-10 21:20:00|8.7|8.5|8.69|8.49|8.71|8.51|8.69|8.49|28
1676064300000|2023-02-10 21:25:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|16
1676064600000|2023-02-10 21:30:00|8.7|8.5|8.65|8.45|8.7|8.5|8.65|8.45|24
1676064900000|2023-02-10 21:35:00|8.66|8.46|8.64|8.44|8.66|8.46|8.63|8.43|9
1676065200000|2023-02-10 21:40:00|8.63|8.43|8.61|8.41|8.64|8.44|8.61|8.41|25
1676065500000|2023-02-10 21:45:00|8.62|8.42|8.66|8.46|8.66|8.46|8.61|8.41|7
1676065800000|2023-02-10 21:50:00|8.67|8.47|8.66|8.46|8.67|8.47|8.65|8.45|30
1676066100000|2023-02-10 21:55:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|33
1676102400000|2023-02-11 08:00:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|2
1676102700000|2023-02-11 08:05:00|8.67|8.47|8.65|8.45|8.67|8.47|8.65|8.45|21
1676103000000|2023-02-11 08:10:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|29
1676103600000|2023-02-11 08:20:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|3
1676103900000|2023-02-11 08:25:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|54
1676107200000|2023-02-11 09:20:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|4
1676107800000|2023-02-11 09:30:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|12
1676108100000|2023-02-11 09:35:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|17
1676108400000|2023-02-11 09:40:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|21
1676110200000|2023-02-11 10:10:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|8
1676110500000|2023-02-11 10:15:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|16
1676110800000|2023-02-11 10:20:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|53
1676111100000|2023-02-11 10:25:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|60
1676111400000|2023-02-11 10:30:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1676111700000|2023-02-11 10:35:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|11
1676112000000|2023-02-11 10:40:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|7
1676113200000|2023-02-11 11:00:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|3
1676115300000|2023-02-11 11:35:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|4
1676115600000|2023-02-11 11:40:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|19
1676115900000|2023-02-11 11:45:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|21
1676116800000|2023-02-11 12:00:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|3
1676117100000|2023-02-11 12:05:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|13
1676117700000|2023-02-11 12:15:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1676118000000|2023-02-11 12:20:00|8.66|8.46|8.64|8.44|8.66|8.46|8.64|8.44|5
1676118300000|2023-02-11 12:25:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|9
1676118600000|2023-02-11 12:30:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|12
1676118900000|2023-02-11 12:35:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|4
1676119200000|2023-02-11 12:40:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|31
1676119500000|2023-02-11 12:45:00|8.63|8.43|8.62|8.42|8.64|8.44|8.62|8.42|34
1676119800000|2023-02-11 12:50:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|5
1676120100000|2023-02-11 12:55:00|8.64|8.44|8.64|8.44|8.64|8.44|8.64|8.44|1
1676120400000|2023-02-11 13:00:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|4
1676120700000|2023-02-11 13:05:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1676121000000|2023-02-11 13:10:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|32
1676121300000|2023-02-11 13:15:00|8.64|8.44|8.66|8.46|8.66|8.46|8.64|8.44|15
1676121600000|2023-02-11 13:20:00|8.67|8.47|8.67|8.47|8.67|8.47|8.67|8.47|1
1676122200000|2023-02-11 13:30:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|7
1676122500000|2023-02-11 13:35:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|16
1676122800000|2023-02-11 13:40:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1676123400000|2023-02-11 13:50:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|4
1676123700000|2023-02-11 13:55:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|27
1676124000000|2023-02-11 14:00:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|17
1676124300000|2023-02-11 14:05:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|9
1676124600000|2023-02-11 14:10:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|5
1676125500000|2023-02-11 14:25:00|8.7|8.5|8.7|8.5|8.71|8.51|8.7|8.5|3
1676125800000|2023-02-11 14:30:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|29
1676126100000|2023-02-11 14:35:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|31
1676126400000|2023-02-11 14:40:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|16
1676126700000|2023-02-11 14:45:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|3
1676127000000|2023-02-11 14:50:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1676127300000|2023-02-11 14:55:00|8.73|8.53|8.73|8.53|8.73|8.53|8.73|8.53|1
1676127600000|2023-02-11 15:00:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|4
1676127900000|2023-02-11 15:05:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|20
1676128200000|2023-02-11 15:10:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|21
1676128500000|2023-02-11 15:15:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|3
1676129700000|2023-02-11 15:35:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|4
1676130000000|2023-02-11 15:40:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|4
1676130300000|2023-02-11 15:45:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|4
1676130600000|2023-02-11 15:50:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1676130900000|2023-02-11 15:55:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|4
1676131200000|2023-02-11 16:00:00|8.73|8.53|8.72|8.52|8.74|8.54|8.72|8.52|10
1676131500000|2023-02-11 16:05:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|6
1676131800000|2023-02-11 16:10:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|2
1676132100000|2023-02-11 16:15:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|9
1676132400000|2023-02-11 16:20:00|8.7|8.5|8.7|8.5|8.71|8.51|8.7|8.5|7
1676132700000|2023-02-11 16:25:00|8.71|8.51|8.71|8.51|8.71|8.51|8.71|8.51|1
1676133000000|2023-02-11 16:30:00|8.7|8.5|8.7|8.5|8.71|8.51|8.7|8.5|5
1676133300000|2023-02-11 16:35:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|5
1676134800000|2023-02-11 17:00:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|3
1676136600000|2023-02-11 17:30:00|8.69|8.49|8.67|8.47|8.69|8.49|8.67|8.47|17
1676136900000|2023-02-11 17:35:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|4
1676137500000|2023-02-11 17:45:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|5
1676137800000|2023-02-11 17:50:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|25
1676138100000|2023-02-11 17:55:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|23
1676138700000|2023-02-11 18:05:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1676139000000|2023-02-11 18:10:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|6
1676139300000|2023-02-11 18:15:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|15
1676139600000|2023-02-11 18:20:00|8.67|8.47|8.66|8.46|8.68|8.48|8.66|8.46|6
1676139900000|2023-02-11 18:25:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|27
1676140200000|2023-02-11 18:30:00|8.64|8.44|8.66|8.46|8.66|8.46|8.64|8.44|3
1676140500000|2023-02-11 18:35:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|16
1676140800000|2023-02-11 18:40:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|3
1676141100000|2023-02-11 18:45:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|13
1676141400000|2023-02-11 18:50:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1676142600000|2023-02-11 19:10:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|12
1676142900000|2023-02-11 19:15:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|44
1676145000000|2023-02-11 19:50:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|4
1676145600000|2023-02-11 20:00:00|8.64|8.44|8.64|8.44|8.64|8.44|8.64|8.44|1
1676145900000|2023-02-11 20:05:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|21
1676146200000|2023-02-11 20:10:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|2
1676146800000|2023-02-11 20:20:00|8.66|8.46|8.66|8.46|8.66|8.46|8.66|8.46|1
1676147100000|2023-02-11 20:25:00|8.67|8.47|8.67|8.47|8.67|8.47|8.67|8.47|1
1676149500000|2023-02-11 21:05:00|8.66|8.46|8.66|8.46|8.66|8.46|8.66|8.46|1
1676150400000|2023-02-11 21:20:00|8.67|8.47|8.67|8.47|8.67|8.47|8.67|8.47|1
1676151900000|2023-02-11 21:45:00|8.68|8.48|8.71|8.51|8.71|8.51|8.68|8.48|8
1676152200000|2023-02-11 21:50:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|2
1676152500000|2023-02-11 21:55:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|17
1676152800000|2023-02-11 22:00:00|8.73|8.53|8.72|8.52|8.73|8.53|8.71|8.51|14
1676153100000|2023-02-11 22:05:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|2
1676153400000|2023-02-11 22:10:00|8.73|8.53|8.73|8.53|8.73|8.53|8.73|8.53|1
1676153700000|2023-02-11 22:15:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|2
1676154000000|2023-02-11 22:20:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|17
1676154900000|2023-02-11 22:35:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|4
1676155200000|2023-02-11 22:40:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|12
1676155500000|2023-02-11 22:45:00|8.73|8.53|8.73|8.53|8.73|8.53|8.73|8.53|1
1676155800000|2023-02-11 22:50:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1676156400000|2023-02-11 23:00:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|3
1676156700000|2023-02-11 23:05:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|2
1676157000000|2023-02-11 23:10:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1676157900000|2023-02-11 23:25:00|8.73|8.53|8.73|8.53|8.73|8.53|8.73|8.53|1
1676158200000|2023-02-11 23:30:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|11
1676158500000|2023-02-11 23:35:00|8.73|8.53|8.73|8.53|8.73|8.53|8.73|8.53|1
1676160000000|2023-02-12 00:00:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1676160300000|2023-02-12 00:05:00|8.71|8.51|8.71|8.51|8.71|8.51|8.69|8.49|7
1676160600000|2023-02-12 00:10:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1676162100000|2023-02-12 00:35:00|8.69|8.49|8.68|8.48|8.7|8.5|8.67|8.47|10
1676162400000|2023-02-12 00:40:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|2
1676163300000|2023-02-12 00:55:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|6
1676163600000|2023-02-12 01:00:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|5
1676163900000|2023-02-12 01:05:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|5
1676164200000|2023-02-12 01:10:00|8.67|8.47|8.67|8.47|8.67|8.47|8.67|8.47|1
1676164800000|2023-02-12 01:20:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|22
1676165100000|2023-02-12 01:25:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|5
1676165400000|2023-02-12 01:30:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|3
1676165700000|2023-02-12 01:35:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1676166300000|2023-02-12 01:45:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1676166600000|2023-02-12 01:50:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|31
1676167500000|2023-02-12 02:05:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1676167800000|2023-02-12 02:10:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|19
1676168100000|2023-02-12 02:15:00|8.71|8.51|8.71|8.51|8.71|8.51|8.71|8.51|1
1676168700000|2023-02-12 02:25:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|3
1676169000000|2023-02-12 02:30:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|25
1676169300000|2023-02-12 02:35:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1676169600000|2023-02-12 02:40:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1676170500000|2023-02-12 02:55:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1676170800000|2023-02-12 03:00:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1676171100000|2023-02-12 03:05:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|17
1676171400000|2023-02-12 03:10:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|4
1676171700000|2023-02-12 03:15:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|2
1676172300000|2023-02-12 03:25:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|3
1676172600000|2023-02-12 03:30:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1676173200000|2023-02-12 03:40:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1676174100000|2023-02-12 03:55:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|2
1676174400000|2023-02-12 04:00:00|8.68|8.48|8.67|8.47|8.69|8.49|8.67|8.47|22
1676174700000|2023-02-12 04:05:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1676175600000|2023-02-12 04:20:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|4
1676175900000|2023-02-12 04:25:00|8.67|8.47|8.67|8.47|8.67|8.47|8.67|8.47|1
1676176200000|2023-02-12 04:30:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|13
1676176500000|2023-02-12 04:35:00|8.67|8.47|8.67|8.47|8.67|8.47|8.67|8.47|1
1676176800000|2023-02-12 04:40:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|32
1676177100000|2023-02-12 04:45:00|8.66|8.46|8.65|8.45|8.67|8.47|8.65|8.45|30
1676177400000|2023-02-12 04:50:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|7
1676177700000|2023-02-12 04:55:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|8
1676178300000|2023-02-12 05:05:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|2
1676178600000|2023-02-12 05:10:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1676178900000|2023-02-12 05:15:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|2
1676179200000|2023-02-12 05:20:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|9
1676179500000|2023-02-12 05:25:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|30
1676180100000|2023-02-12 05:35:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|42
1676180400000|2023-02-12 05:40:00|8.67|8.47|8.67|8.47|8.67|8.47|8.66|8.46|7
1676181600000|2023-02-12 06:00:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|26
1676181900000|2023-02-12 06:05:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1676182200000|2023-02-12 06:10:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|2
1676182500000|2023-02-12 06:15:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|2
1676182800000|2023-02-12 06:20:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|46
1676183100000|2023-02-12 06:25:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|28
1676183400000|2023-02-12 06:30:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|2
1676183700000|2023-02-12 06:35:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|4
1676184000000|2023-02-12 06:40:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|8
1676184300000|2023-02-12 06:45:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|3
1676184600000|2023-02-12 06:50:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1676184900000|2023-02-12 06:55:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1676185200000|2023-02-12 07:00:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|26
1676185800000|2023-02-12 07:10:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|2
1676187000000|2023-02-12 07:30:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|42
1676187300000|2023-02-12 07:35:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|18
1676189400000|2023-02-12 08:10:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|3
1676189700000|2023-02-12 08:15:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|17
1676190300000|2023-02-12 08:25:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|7
1676190600000|2023-02-12 08:30:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|32
1676190900000|2023-02-12 08:35:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|2
1676191500000|2023-02-12 08:45:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|3
1676192100000|2023-02-12 08:55:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1676192700000|2023-02-12 09:05:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|3
1676193000000|2023-02-12 09:10:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|6
1676193300000|2023-02-12 09:15:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|6
1676193600000|2023-02-12 09:20:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|5
1676193900000|2023-02-12 09:25:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|11
1676194200000|2023-02-12 09:30:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|9
1676194500000|2023-02-12 09:35:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|4
1676195100000|2023-02-12 09:45:00|8.71|8.51|8.71|8.51|8.71|8.51|8.71|8.51|1
1676195400000|2023-02-12 09:50:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|10
1676195700000|2023-02-12 09:55:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|33
1676196000000|2023-02-12 10:00:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|23
1676196300000|2023-02-12 10:05:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|46
1676196600000|2023-02-12 10:10:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|42
1676196900000|2023-02-12 10:15:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|6
1676197500000|2023-02-12 10:25:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|2
1676198100000|2023-02-12 10:35:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|4
1676198400000|2023-02-12 10:40:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|4
1676198700000|2023-02-12 10:45:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|22
1676199300000|2023-02-12 10:55:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1676199900000|2023-02-12 11:05:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|14
1676200200000|2023-02-12 11:10:00|8.73|8.53|8.71|8.51|8.73|8.53|8.71|8.51|25
1676200500000|2023-02-12 11:15:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|71
1676201100000|2023-02-12 11:25:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|51
1676202300000|2023-02-12 11:45:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|15
1676202900000|2023-02-12 11:55:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|25
1676203200000|2023-02-12 12:00:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|3
1676203500000|2023-02-12 12:05:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|6
1676203800000|2023-02-12 12:10:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|3
1676204400000|2023-02-12 12:20:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|11
1676204700000|2023-02-12 12:25:00|8.75|8.55|8.75|8.55|8.75|8.55|8.75|8.55|1
1676205000000|2023-02-12 12:30:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|31
1676205300000|2023-02-12 12:35:00|8.77|8.57|8.74|8.54|8.77|8.57|8.74|8.54|16
1676205600000|2023-02-12 12:40:00|8.73|8.53|8.72|8.52|8.74|8.54|8.71|8.51|24
1676205900000|2023-02-12 12:45:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|12
1676206200000|2023-02-12 12:50:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|17
1676206500000|2023-02-12 12:55:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|3
1676206800000|2023-02-12 13:00:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|22
1676207100000|2023-02-12 13:05:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|2
1676208000000|2023-02-12 13:20:00|8.71|8.51|8.71|8.51|8.71|8.51|8.71|8.51|1
1676208300000|2023-02-12 13:25:00|8.7|8.5|8.69|8.49|8.71|8.51|8.68|8.48|36
1676208600000|2023-02-12 13:30:00|8.68|8.48|8.68|8.48|8.68|8.48|8.68|8.48|1
1676208900000|2023-02-12 13:35:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|23
1676209200000|2023-02-12 13:40:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|9
1676209500000|2023-02-12 13:45:00|8.69|8.49|8.7|8.5|8.7|8.5|8.68|8.48|6
1676209800000|2023-02-12 13:50:00|8.71|8.51|8.71|8.51|8.71|8.51|8.71|8.51|1
1676210400000|2023-02-12 14:00:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1676211900000|2023-02-12 14:25:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|5
1676212200000|2023-02-12 14:30:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|6
1676212800000|2023-02-12 14:40:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|30
1676213100000|2023-02-12 14:45:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|51
1676213400000|2023-02-12 14:50:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|2
1676213700000|2023-02-12 14:55:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|3
1676214000000|2023-02-12 15:00:00|8.78|8.58|8.75|8.55|8.79|8.59|8.75|8.55|8
1676214300000|2023-02-12 15:05:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|15
1676214600000|2023-02-12 15:10:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|6
1676214900000|2023-02-12 15:15:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|24
1676215200000|2023-02-12 15:20:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|4
1676215500000|2023-02-12 15:25:00|8.75|8.55|8.75|8.55|8.75|8.55|8.75|8.55|1
1676215800000|2023-02-12 15:30:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1676216100000|2023-02-12 15:35:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|9
1676216400000|2023-02-12 15:40:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|36
1676216700000|2023-02-12 15:45:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|5
1676217000000|2023-02-12 15:50:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|10
1676217300000|2023-02-12 15:55:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|11
1676217600000|2023-02-12 16:00:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|8
1676217900000|2023-02-12 16:05:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|10
1676218200000|2023-02-12 16:10:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|3
1676218500000|2023-02-12 16:15:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|12
1676218800000|2023-02-12 16:20:00|8.77|8.57|8.76|8.56|8.78|8.58|8.76|8.56|4
1676219100000|2023-02-12 16:25:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|5
1676219400000|2023-02-12 16:30:00|8.76|8.56|8.78|8.58|8.79|8.59|8.76|8.56|7
1676219700000|2023-02-12 16:35:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|13
1676220000000|2023-02-12 16:40:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|35
1676220300000|2023-02-12 16:45:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|21
1676220900000|2023-02-12 16:55:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|4
1676221200000|2023-02-12 17:00:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|47
1676221500000|2023-02-12 17:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|11
1676221800000|2023-02-12 17:10:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|2
1676222100000|2023-02-12 17:15:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|2
1676222400000|2023-02-12 17:20:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|5
1676223900000|2023-02-12 17:45:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|13
1676224200000|2023-02-12 17:50:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|18
1676224500000|2023-02-12 17:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|18
1676224800000|2023-02-12 18:00:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|9
1676225100000|2023-02-12 18:05:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|4
1676225400000|2023-02-12 18:10:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|5
1676226000000|2023-02-12 18:20:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|4
1676226300000|2023-02-12 18:25:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|17
1676226600000|2023-02-12 18:30:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|12
1676227200000|2023-02-12 18:40:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|57
1676227500000|2023-02-12 18:45:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1676227800000|2023-02-12 18:50:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|28
1676228400000|2023-02-12 19:00:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1676229300000|2023-02-12 19:15:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|26
1676229600000|2023-02-12 19:20:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|21
1676230200000|2023-02-12 19:30:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|29
1676230500000|2023-02-12 19:35:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|16
1676231100000|2023-02-12 19:45:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|17
1676231400000|2023-02-12 19:50:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|4
1676231700000|2023-02-12 19:55:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|19
1676232000000|2023-02-12 20:00:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|30
1676232300000|2023-02-12 20:05:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|7
1676232600000|2023-02-12 20:10:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|53
1676232900000|2023-02-12 20:15:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|30
1676233500000|2023-02-12 20:25:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|2
1676233800000|2023-02-12 20:30:00|8.82|8.62|8.92|8.52|8.92|8.62|8.81|8.52|18
1676234100000|2023-02-12 20:35:00|8.91|8.51|8.92|8.52|8.92|8.52|8.91|8.51|6
1676235000000|2023-02-12 20:50:00|8.91|8.51|8.9|8.5|8.92|8.52|8.89|8.49|30
1676235600000|2023-02-12 21:00:00|8.89|8.49|8.9|8.5|8.9|8.5|8.89|8.49|6
1676236200000|2023-02-12 21:10:00|8.89|8.49|8.88|8.48|8.9|8.5|8.88|8.48|24
1676236500000|2023-02-12 21:15:00|8.89|8.49|8.88|8.48|8.89|8.49|8.88|8.48|8
1676237100000|2023-02-12 21:25:00|8.87|8.47|8.83|8.43|8.87|8.47|8.81|8.41|15
1676237400000|2023-02-12 21:30:00|8.84|8.44|8.8|8.4|8.84|8.44|8.8|8.4|7
1676237700000|2023-02-12 21:35:00|8.79|8.39|8.76|8.36|8.8|8.4|8.73|8.33|38
1676238000000|2023-02-12 21:40:00|8.77|8.37|8.74|8.34|8.77|8.37|8.74|8.34|38
1676238300000|2023-02-12 21:45:00|8.75|8.35|8.74|8.34|8.77|8.37|8.74|8.34|18
1676238600000|2023-02-12 21:50:00|8.73|8.33|8.74|8.34|8.76|8.36|8.73|8.33|26
1676238900000|2023-02-12 21:55:00|8.75|8.35|8.74|8.34|8.75|8.35|8.74|8.34|12
1676239200000|2023-02-12 22:00:00|8.73|8.33|8.73|8.33|8.75|8.35|8.73|8.33|7
1676239500000|2023-02-12 22:05:00|8.72|8.32|8.67|8.27|8.73|8.33|8.62|8.22|56
1676239800000|2023-02-12 22:10:00|8.66|8.26|8.67|8.27|8.69|8.29|8.65|8.25|38
1676240100000|2023-02-12 22:15:00|8.66|8.26|8.66|8.26|8.67|8.27|8.65|8.25|39
1676240400000|2023-02-12 22:20:00|8.65|8.25|8.67|8.27|8.67|8.27|8.65|8.25|53
1676240700000|2023-02-12 22:25:00|8.66|8.26|8.6|8.4|8.67|8.4|8.56|8.26|58
1676241000000|2023-02-12 22:30:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|3
1676241600000|2023-02-12 22:40:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|9
1676242200000|2023-02-12 22:50:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|11
1676242800000|2023-02-12 23:00:00|8.62|8.42|8.65|8.45|8.65|8.45|8.62|8.42|32
1676243100000|2023-02-12 23:05:00|8.64|8.44|8.62|8.42|8.65|8.45|8.62|8.42|17
1676243400000|2023-02-12 23:10:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|3
1676243700000|2023-02-12 23:15:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|39
1676244000000|2023-02-12 23:20:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|49
1676244300000|2023-02-12 23:25:00|8.62|8.42|8.6|8.4|8.63|8.43|8.59|8.39|45
1676244600000|2023-02-12 23:30:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|37
1676244900000|2023-02-12 23:35:00|8.58|8.38|8.61|8.41|8.61|8.41|8.58|8.38|28
1676245500000|2023-02-12 23:45:00|8.6|8.4|8.6|8.4|8.61|8.41|8.59|8.39|5
1676245800000|2023-02-12 23:50:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|56
1676246100000|2023-02-12 23:55:00|8.59|8.39|8.61|8.41|8.62|8.42|8.59|8.39|81
1676246400000|2023-02-13 00:00:00|8.62|8.42|8.61|8.41|8.62|8.42|8.6|8.4|24
1676246700000|2023-02-13 00:05:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|3
1676247000000|2023-02-13 00:10:00|8.61|8.41|8.58|8.38|8.62|8.42|8.57|8.37|26
1676247300000|2023-02-13 00:15:00|8.57|8.37|8.56|8.36|8.59|8.39|8.56|8.36|12
1676247600000|2023-02-13 00:20:00|8.57|8.37|8.56|8.36|8.58|8.38|8.56|8.36|10
1676247900000|2023-02-13 00:25:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|19
1676248200000|2023-02-13 00:30:00|8.56|8.36|8.55|8.35|8.57|8.37|8.55|8.35|58
1676248500000|2023-02-13 00:35:00|8.54|8.34|8.54|8.34|8.55|8.35|8.52|8.32|11
1676248800000|2023-02-13 00:40:00|8.53|8.33|8.56|8.36|8.56|8.36|8.53|8.33|22
1676249100000|2023-02-13 00:45:00|8.57|8.37|8.6|8.4|8.6|8.4|8.56|8.36|48
1676249400000|2023-02-13 00:50:00|8.59|8.39|8.61|8.41|8.62|8.42|8.59|8.39|31
1676249700000|2023-02-13 00:55:00|8.6|8.4|8.59|8.39|8.61|8.41|8.59|8.39|28
1676250000000|2023-02-13 01:00:00|8.58|8.38|8.58|8.38|8.6|8.4|8.57|8.37|11
1676250300000|2023-02-13 01:05:00|8.57|8.37|8.55|8.35|8.58|8.38|8.54|8.34|35
1676250600000|2023-02-13 01:10:00|8.54|8.34|8.56|8.36|8.56|8.36|8.54|8.34|43
1676250900000|2023-02-13 01:15:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|13
1676251200000|2023-02-13 01:20:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|18
1676251500000|2023-02-13 01:25:00|8.54|8.34|8.51|8.31|8.54|8.34|8.51|8.31|26
1676251800000|2023-02-13 01:30:00|8.52|8.32|8.51|8.31|8.52|8.32|8.48|8.28|102
1676252100000|2023-02-13 01:35:00|8.52|8.32|8.53|8.33|8.54|8.34|8.51|8.31|78
1676252400000|2023-02-13 01:40:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|3
1676252700000|2023-02-13 01:45:00|8.55|8.35|8.53|8.33|8.55|8.35|8.53|8.33|35
1676253000000|2023-02-13 01:50:00|8.52|8.32|8.51|8.31|8.53|8.33|8.5|8.3|28
1676253300000|2023-02-13 01:55:00|8.5|8.3|8.52|8.32|8.52|8.32|8.5|8.3|73
1676253600000|2023-02-13 02:00:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|54
1676253900000|2023-02-13 02:05:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|32
1676254200000|2023-02-13 02:10:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|23
1676254500000|2023-02-13 02:15:00|8.52|8.32|8.53|8.33|8.53|8.33|8.51|8.31|34
1676254800000|2023-02-13 02:20:00|8.52|8.32|8.49|8.29|8.53|8.33|8.48|8.28|56
1676255100000|2023-02-13 02:25:00|8.5|8.3|8.48|8.28|8.5|8.3|8.47|8.27|67
1676255400000|2023-02-13 02:30:00|8.47|8.27|8.52|8.32|8.52|8.32|8.47|8.27|88
1676255700000|2023-02-13 02:35:00|8.53|8.33|8.53|8.33|8.53|8.33|8.51|8.31|61
1676256000000|2023-02-13 02:40:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|3
1676256300000|2023-02-13 02:45:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|47
1676256600000|2023-02-13 02:50:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|16
1676256900000|2023-02-13 02:55:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|9
1676257200000|2023-02-13 03:00:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|14
1676257500000|2023-02-13 03:05:00|8.55|8.35|8.55|8.35|8.55|8.35|8.55|8.35|1
1676257800000|2023-02-13 03:10:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|36
1676258100000|2023-02-13 03:15:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|13
1676258400000|2023-02-13 03:20:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|4
1676258700000|2023-02-13 03:25:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|16
1676259000000|2023-02-13 03:30:00|8.57|8.37|8.58|8.38|8.58|8.38|8.56|8.36|52
1676259300000|2023-02-13 03:35:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|24
1676260800000|2023-02-13 04:00:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|4
1676261400000|2023-02-13 04:10:00|8.57|8.37|8.57|8.37|8.58|8.38|8.57|8.37|13
1676262000000|2023-02-13 04:20:00|8.58|8.38|8.62|8.42|8.63|8.43|8.58|8.38|49
1676262300000|2023-02-13 04:25:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|42
1676262600000|2023-02-13 04:30:00|8.63|8.43|8.61|8.41|8.63|8.43|8.61|8.41|37
1676262900000|2023-02-13 04:35:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|4
1676263200000|2023-02-13 04:40:00|8.6|8.4|8.6|8.4|8.6|8.4|8.6|8.4|1
1676263500000|2023-02-13 04:45:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|4
1676263800000|2023-02-13 04:50:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|7
1676264100000|2023-02-13 04:55:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|4
1676264700000|2023-02-13 05:05:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|3
1676265300000|2023-02-13 05:15:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|29
1676265600000|2023-02-13 05:20:00|8.6|8.4|8.6|8.4|8.61|8.41|8.59|8.39|25
1676265900000|2023-02-13 05:25:00|8.61|8.41|8.6|8.4|8.61|8.41|8.59|8.39|16
1676266200000|2023-02-13 05:30:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|8
1676266800000|2023-02-13 05:40:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|11
1676267100000|2023-02-13 05:45:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|90
1676267400000|2023-02-13 05:50:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|8
1676267700000|2023-02-13 05:55:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|10
1676268000000|2023-02-13 06:00:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|13
1676268600000|2023-02-13 06:10:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|3
1676268900000|2023-02-13 06:15:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|24
1676269200000|2023-02-13 06:20:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|56
1676269500000|2023-02-13 06:25:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|42
1676269800000|2023-02-13 06:30:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|20
1676270100000|2023-02-13 06:35:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|11
1676270400000|2023-02-13 06:40:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|20
1676270700000|2023-02-13 06:45:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1676271000000|2023-02-13 06:50:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|29
1676271300000|2023-02-13 06:55:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|16
1676271900000|2023-02-13 07:05:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|12
1676272200000|2023-02-13 07:10:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1676272500000|2023-02-13 07:15:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|37
1676272800000|2023-02-13 07:20:00|8.67|8.47|8.66|8.46|8.67|8.47|8.65|8.45|58
1676273100000|2023-02-13 07:25:00|8.67|8.47|8.66|8.46|8.67|8.47|8.65|8.45|22
1676273400000|2023-02-13 07:30:00|8.65|8.45|8.67|8.47|8.67|8.47|8.65|8.45|67
1676273700000|2023-02-13 07:35:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|25
1676274000000|2023-02-13 07:40:00|8.67|8.47|8.65|8.45|8.67|8.47|8.65|8.45|17
1676274300000|2023-02-13 07:45:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|7
1676274600000|2023-02-13 07:50:00|8.65|8.45|8.64|8.44|8.65|8.45|8.63|8.43|26
1676274900000|2023-02-13 07:55:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|4
1676275200000|2023-02-13 08:00:00|8.63|8.43|8.61|8.41|8.63|8.43|8.6|8.4|25
1676275500000|2023-02-13 08:05:00|8.6|8.4|8.58|8.38|8.61|8.41|8.58|8.38|31
1676275800000|2023-02-13 08:10:00|8.59|8.39|8.61|8.41|8.61|8.41|8.58|8.38|25
1676276100000|2023-02-13 08:15:00|8.6|8.4|8.58|8.38|8.61|8.41|8.58|8.38|19
1676276400000|2023-02-13 08:20:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|27
1676276700000|2023-02-13 08:25:00|8.56|8.36|8.53|8.33|8.56|8.36|8.53|8.33|24
1676277000000|2023-02-13 08:30:00|8.54|8.34|8.56|8.36|8.56|8.36|8.53|8.33|29
1676277300000|2023-02-13 08:35:00|8.57|8.37|8.52|8.32|8.57|8.37|8.52|8.32|44
1676277600000|2023-02-13 08:40:00|8.51|8.31|8.51|8.31|8.52|8.32|8.49|8.29|89
1676277900000|2023-02-13 08:45:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|85
1676278200000|2023-02-13 08:50:00|8.51|8.31|8.54|8.34|8.54|8.34|8.51|8.31|24
1676278500000|2023-02-13 08:55:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|36
1676278800000|2023-02-13 09:00:00|8.53|8.33|8.55|8.35|8.55|8.35|8.5|8.3|65
1676279100000|2023-02-13 09:05:00|8.54|8.34|8.42|8.22|8.55|8.35|8.36|8.16|133
1676279400000|2023-02-13 09:10:00|8.41|8.21|8.38|8.18|8.42|8.22|8.37|8.17|112
1676279700000|2023-02-13 09:15:00|8.37|8.17|8.31|8.11|8.39|8.19|8.29|8.09|172
1676280000000|2023-02-13 09:20:00|8.3|8.1|8.34|8.14|8.36|8.16|8.3|8.1|112
1676280300000|2023-02-13 09:25:00|8.33|8.13|8.35|8.15|8.37|8.17|8.33|8.13|95
1676280600000|2023-02-13 09:30:00|8.36|8.16|8.36|8.16|8.37|8.17|8.34|8.14|99
1676280900000|2023-02-13 09:35:00|8.37|8.17|8.38|8.18|8.38|8.18|8.35|8.15|48
1676281200000|2023-02-13 09:40:00|8.37|8.17|8.4|8.2|8.41|8.21|8.37|8.17|160
1676281500000|2023-02-13 09:45:00|8.39|8.19|8.43|8.23|8.43|8.23|8.39|8.19|123
1676281800000|2023-02-13 09:50:00|8.44|8.24|8.39|8.19|8.44|8.24|8.39|8.19|134
1676282100000|2023-02-13 09:55:00|8.4|8.2|8.38|8.18|8.4|8.2|8.37|8.17|71
1676282400000|2023-02-13 10:00:00|8.39|8.19|8.4|8.2|8.41|8.21|8.38|8.18|94
1676282700000|2023-02-13 10:05:00|8.41|8.21|8.38|8.18|8.41|8.21|8.37|8.17|148
1676283000000|2023-02-13 10:10:00|8.37|8.17|8.38|8.18|8.39|8.19|8.37|8.17|130
1676283300000|2023-02-13 10:15:00|8.37|8.17|8.36|8.16|8.38|8.18|8.36|8.16|177
1676283600000|2023-02-13 10:20:00|8.37|8.17|8.37|8.17|8.38|8.18|8.33|8.13|179
1676283900000|2023-02-13 10:25:00|8.36|8.16|8.36|8.16|8.39|8.19|8.35|8.15|138
1676284200000|2023-02-13 10:30:00|8.37|8.17|8.38|8.18|8.4|8.2|8.36|8.16|210
1676284500000|2023-02-13 10:35:00|8.39|8.19|8.4|8.2|8.4|8.2|8.36|8.16|104
1676284800000|2023-02-13 10:40:00|8.39|8.19|8.38|8.18|8.4|8.2|8.36|8.16|118
1676285100000|2023-02-13 10:45:00|8.39|8.19|8.4|8.2|8.4|8.2|8.37|8.17|69
1676285400000|2023-02-13 10:50:00|8.39|8.19|8.4|8.2|8.4|8.2|8.37|8.17|110
1676285700000|2023-02-13 10:55:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|104
1676286000000|2023-02-13 11:00:00|8.38|8.18|8.41|8.21|8.41|8.21|8.38|8.18|162
1676286300000|2023-02-13 11:05:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|80
1676286600000|2023-02-13 11:10:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|116
1676286900000|2023-02-13 11:15:00|8.38|8.18|8.4|8.2|8.41|8.21|8.38|8.18|63
1676287200000|2023-02-13 11:20:00|8.41|8.21|8.4|8.2|8.41|8.21|8.39|8.19|38
1676287500000|2023-02-13 11:25:00|8.41|8.21|8.42|8.22|8.42|8.22|8.4|8.2|40
1676287800000|2023-02-13 11:30:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|115
1676288100000|2023-02-13 11:35:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|115
1676288400000|2023-02-13 11:40:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|29
1676288700000|2023-02-13 11:45:00|8.44|8.24|8.42|8.22|8.44|8.24|8.42|8.22|35
1676289000000|2023-02-13 11:50:00|8.41|8.21|8.42|8.22|8.43|8.23|8.41|8.21|44
1676289300000|2023-02-13 11:55:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|52
1676289600000|2023-02-13 12:00:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|44
1676289900000|2023-02-13 12:05:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|57
1676290200000|2023-02-13 12:10:00|8.42|8.22|8.45|8.25|8.45|8.25|8.41|8.21|36
1676290500000|2023-02-13 12:15:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|20
1676290800000|2023-02-13 12:20:00|8.46|8.26|8.45|8.25|8.47|8.27|8.44|8.24|70
1676291100000|2023-02-13 12:25:00|8.46|8.26|8.45|8.25|8.46|8.26|8.44|8.24|68
1676291400000|2023-02-13 12:30:00|8.46|8.26|8.45|8.25|8.46|8.26|8.44|8.24|84
1676291700000|2023-02-13 12:35:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|21
1676292000000|2023-02-13 12:40:00|8.47|8.27|8.47|8.27|8.48|8.28|8.45|8.25|21
1676292300000|2023-02-13 12:45:00|8.48|8.28|8.53|8.33|8.54|8.34|8.47|8.27|54
1676292600000|2023-02-13 12:50:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|2
1676292900000|2023-02-13 12:55:00|8.52|8.32|8.5|8.3|8.52|8.32|8.5|8.3|11
1676293200000|2023-02-13 13:00:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|10
1676293500000|2023-02-13 13:05:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|38
1676293800000|2023-02-13 13:10:00|8.53|8.33|8.5|8.3|8.53|8.33|8.5|8.3|20
1676294100000|2023-02-13 13:15:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|6
1676294400000|2023-02-13 13:20:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|17
1676294700000|2023-02-13 13:25:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|36
1676295000000|2023-02-13 13:30:00|8.48|8.28|8.49|8.29|8.49|8.29|8.47|8.27|44
1676295300000|2023-02-13 13:35:00|8.48|8.28|8.48|8.28|8.48|8.28|8.48|8.28|1
1676295600000|2023-02-13 13:40:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|30
1676295900000|2023-02-13 13:45:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|19
1676296200000|2023-02-13 13:50:00|8.48|8.28|8.46|8.26|8.48|8.28|8.46|8.26|31
1676296500000|2023-02-13 13:55:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|3
1676296800000|2023-02-13 14:00:00|8.44|8.24|8.47|8.27|8.47|8.27|8.44|8.24|12
1676297100000|2023-02-13 14:05:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|8
1676297400000|2023-02-13 14:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|33
1676297700000|2023-02-13 14:15:00|8.47|8.27|8.46|8.26|8.48|8.28|8.45|8.25|42
1676298000000|2023-02-13 14:20:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|15
1676298300000|2023-02-13 14:25:00|8.46|8.26|8.45|8.25|8.46|8.26|8.44|8.24|20
1676298600000|2023-02-13 14:30:00|8.44|8.24|8.48|8.28|8.51|8.31|8.44|8.24|75
1676298900000|2023-02-13 14:35:00|8.49|8.29|8.5|8.3|8.5|8.3|8.47|8.27|102
1676299200000|2023-02-13 14:40:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|34
1676299500000|2023-02-13 14:45:00|8.51|8.31|8.48|8.28|8.51|8.31|8.47|8.27|50
1676299800000|2023-02-13 14:50:00|8.47|8.27|8.52|8.32|8.52|8.32|8.47|8.27|74
1676300400000|2023-02-13 15:00:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|27
1676300700000|2023-02-13 15:05:00|8.5|8.3|8.49|8.29|8.51|8.31|8.49|8.29|32
1676301000000|2023-02-13 15:10:00|8.5|8.3|8.49|8.29|8.5|8.3|8.48|8.28|56
1676301300000|2023-02-13 15:15:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|26
1676301600000|2023-02-13 15:20:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|21
1676301900000|2023-02-13 15:25:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|27
1676302200000|2023-02-13 15:30:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|71
1676302500000|2023-02-13 15:35:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|31
1676302800000|2023-02-13 15:40:00|8.5|8.3|8.48|8.28|8.51|8.31|8.47|8.27|39
1676303100000|2023-02-13 15:45:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|74
1676303400000|2023-02-13 15:50:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|69
1676303700000|2023-02-13 15:55:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|114
1676304000000|2023-02-13 16:00:00|8.48|8.28|8.5|8.3|8.5|8.3|8.47|8.27|89
1676304300000|2023-02-13 16:05:00|8.49|8.29|8.51|8.31|8.52|8.32|8.49|8.29|123
1676304600000|2023-02-13 16:10:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|72
1676304900000|2023-02-13 16:15:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|75
1676305200000|2023-02-13 16:20:00|8.51|8.31|8.47|8.27|8.51|8.31|8.47|8.27|91
1676305500000|2023-02-13 16:25:00|8.48|8.28|8.44|8.24|8.48|8.28|8.43|8.23|119
1676305800000|2023-02-13 16:30:00|8.43|8.23|8.41|8.21|8.45|8.25|8.41|8.21|155
1676306100000|2023-02-13 16:35:00|8.42|8.22|8.41|8.21|8.42|8.22|8.37|8.17|58
1676306400000|2023-02-13 16:40:00|8.4|8.2|8.43|8.23|8.44|8.24|8.4|8.2|42
1676306700000|2023-02-13 16:45:00|8.44|8.24|8.47|8.27|8.47|8.27|8.43|8.23|60
1676307000000|2023-02-13 16:50:00|8.46|8.26|8.43|8.23|8.47|8.27|8.43|8.23|80
1676307300000|2023-02-13 16:55:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|24
1676307600000|2023-02-13 17:00:00|8.4|8.2|8.42|8.22|8.43|8.23|8.4|8.2|73
1676307900000|2023-02-13 17:05:00|8.43|8.23|8.41|8.21|8.43|8.23|8.4|8.2|65
1676308200000|2023-02-13 17:10:00|8.42|8.22|8.4|8.2|8.42|8.22|8.39|8.19|49
1676308500000|2023-02-13 17:15:00|8.39|8.19|8.4|8.2|8.41|8.21|8.38|8.18|38
1676308800000|2023-02-13 17:20:00|8.41|8.21|8.38|8.18|8.41|8.21|8.38|8.18|84
1676309100000|2023-02-13 17:25:00|8.37|8.17|8.38|8.18|8.39|8.19|8.36|8.16|34
1676309400000|2023-02-13 17:30:00|8.39|8.19|8.41|8.21|8.41|8.21|8.38|8.18|73
1676309700000|2023-02-13 17:35:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|38
1676310000000|2023-02-13 17:40:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|16
1676310300000|2023-02-13 17:45:00|8.36|8.16|8.38|8.18|8.4|8.2|8.36|8.16|41
1676310600000|2023-02-13 17:50:00|8.37|8.17|8.36|8.16|8.38|8.18|8.34|8.14|28
1676310900000|2023-02-13 17:55:00|8.35|8.15|8.39|8.19|8.39|8.19|8.33|8.13|35
1676311200000|2023-02-13 18:00:00|8.38|8.18|8.41|8.21|8.41|8.21|8.38|8.18|58
1676311500000|2023-02-13 18:05:00|8.4|8.2|8.41|8.21|8.42|8.22|8.4|8.2|28
1676311800000|2023-02-13 18:10:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|33
1676312100000|2023-02-13 18:15:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|8
1676312400000|2023-02-13 18:20:00|8.41|8.21|8.42|8.22|8.43|8.23|8.4|8.2|10
1676312700000|2023-02-13 18:25:00|8.43|8.23|8.44|8.24|8.44|8.24|8.42|8.22|14
1676313000000|2023-02-13 18:30:00|8.45|8.25|8.46|8.26|8.47|8.27|8.44|8.24|54
1676313300000|2023-02-13 18:35:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|11
1676313600000|2023-02-13 18:40:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|39
1676314200000|2023-02-13 18:50:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|22
1676314500000|2023-02-13 18:55:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|19
1676314800000|2023-02-13 19:00:00|8.48|8.28|8.49|8.29|8.49|8.29|8.47|8.27|18
1676315100000|2023-02-13 19:05:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|17
1676315400000|2023-02-13 19:10:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|30
1676315700000|2023-02-13 19:15:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|8
1676316000000|2023-02-13 19:20:00|8.49|8.29|8.5|8.3|8.51|8.31|8.48|8.28|18
1676316300000|2023-02-13 19:25:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1676316600000|2023-02-13 19:30:00|8.52|8.32|8.53|8.33|8.54|8.34|8.51|8.31|72
1676316900000|2023-02-13 19:35:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|6
1676317200000|2023-02-13 19:40:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|30
1676317500000|2023-02-13 19:45:00|8.54|8.34|8.54|8.34|8.54|8.34|8.52|8.32|83
1676317800000|2023-02-13 19:50:00|8.55|8.35|8.57|8.37|8.57|8.37|8.54|8.34|25
1676318100000|2023-02-13 19:55:00|8.58|8.38|8.57|8.37|8.58|8.38|8.56|8.36|48
1676318400000|2023-02-13 20:00:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|2
1676318700000|2023-02-13 20:05:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|15
1676319000000|2023-02-13 20:10:00|8.59|8.39|8.61|8.41|8.62|8.42|8.58|8.38|51
1676319300000|2023-02-13 20:15:00|8.6|8.4|8.62|8.42|8.63|8.43|8.6|8.4|41
1676319600000|2023-02-13 20:20:00|8.61|8.41|8.59|8.39|8.63|8.43|8.59|8.39|77
1676319900000|2023-02-13 20:25:00|8.6|8.4|8.6|8.4|8.6|8.4|8.58|8.38|57
1676320200000|2023-02-13 20:30:00|8.61|8.41|8.64|8.44|8.64|8.44|8.6|8.4|60
1676320500000|2023-02-13 20:35:00|8.65|8.45|8.63|8.43|8.65|8.45|8.62|8.42|75
1676320800000|2023-02-13 20:40:00|8.62|8.42|8.61|8.41|8.63|8.43|8.61|8.41|30
1676321100000|2023-02-13 20:45:00|8.62|8.42|8.59|8.39|8.62|8.42|8.59|8.39|42
1676321400000|2023-02-13 20:50:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|12
1676321700000|2023-02-13 20:55:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|20
1676322000000|2023-02-13 21:00:00|8.6|8.4|8.6|8.4|8.6|8.4|8.59|8.39|83
1676322300000|2023-02-13 21:05:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|5
1676322600000|2023-02-13 21:10:00|8.58|8.38|8.58|8.38|8.59|8.39|8.58|8.38|21
1676322900000|2023-02-13 21:15:00|8.59|8.39|8.58|8.38|8.61|8.41|8.58|8.38|28
1676323200000|2023-02-13 21:20:00|8.59|8.39|8.57|8.37|8.59|8.39|8.57|8.37|15
1676323500000|2023-02-13 21:25:00|8.58|8.38|8.56|8.36|8.58|8.38|8.55|8.35|15
1676323800000|2023-02-13 21:30:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|13
1676324100000|2023-02-13 21:35:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1676324400000|2023-02-13 21:40:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|21
1676324700000|2023-02-13 21:45:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|42
1676325000000|2023-02-13 21:50:00|8.54|8.34|8.56|8.36|8.56|8.36|8.54|8.34|33
1676325300000|2023-02-13 21:55:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|39
1676325600000|2023-02-13 22:00:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|9
1676325900000|2023-02-13 22:05:00|8.55|8.35|8.54|8.34|8.55|8.35|8.53|8.33|32
1676326200000|2023-02-13 22:10:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|11
1676326500000|2023-02-13 22:15:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|13
1676327100000|2023-02-13 22:25:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1676327400000|2023-02-13 22:30:00|8.52|8.32|8.53|8.33|8.53|8.33|8.51|8.31|14
1676327700000|2023-02-13 22:35:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|7
1676328000000|2023-02-13 22:40:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|33
1676328300000|2023-02-13 22:45:00|8.54|8.34|8.56|8.36|8.56|8.36|8.53|8.33|53
1676328600000|2023-02-13 22:50:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|2
1676328900000|2023-02-13 22:55:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|25
1676329200000|2023-02-13 23:00:00|8.56|8.36|8.58|8.38|8.58|8.38|8.55|8.35|33
1676329500000|2023-02-13 23:05:00|8.57|8.37|8.56|8.36|8.58|8.38|8.56|8.36|42
1676329800000|2023-02-13 23:10:00|8.57|8.37|8.58|8.38|8.59|8.39|8.56|8.36|18
1676330100000|2023-02-13 23:15:00|8.57|8.37|8.6|8.4|8.6|8.4|8.57|8.37|46
1676330400000|2023-02-13 23:20:00|8.61|8.41|8.62|8.42|8.62|8.42|8.6|8.4|32
1676330700000|2023-02-13 23:25:00|8.61|8.41|8.63|8.43|8.63|8.43|8.61|8.41|63
1676331000000|2023-02-13 23:30:00|8.62|8.42|8.64|8.44|8.64|8.44|8.61|8.41|51
1676331300000|2023-02-13 23:35:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|71
1676331600000|2023-02-13 23:40:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|36
1676331900000|2023-02-13 23:45:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|111
1676332200000|2023-02-13 23:50:00|8.63|8.43|8.62|8.42|8.63|8.43|8.61|8.41|34
1676332500000|2023-02-13 23:55:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|15
1676332800000|2023-02-14 00:00:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|6
1676333100000|2023-02-14 00:05:00|8.6|8.4|8.57|8.37|8.6|8.4|8.56|8.36|40
1676333400000|2023-02-14 00:10:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|16
1676333700000|2023-02-14 00:15:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|6
1676334000000|2023-02-14 00:20:00|8.58|8.38|8.59|8.39|8.59|8.39|8.57|8.37|20
1676334300000|2023-02-14 00:25:00|8.6|8.4|8.56|8.36|8.6|8.4|8.56|8.36|43
1676334600000|2023-02-14 00:30:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|5
1676334900000|2023-02-14 00:35:00|8.56|8.36|8.55|8.35|8.57|8.37|8.55|8.35|28
1676335200000|2023-02-14 00:40:00|8.54|8.34|8.55|8.35|8.56|8.36|8.54|8.34|14
1676335500000|2023-02-14 00:45:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|13
1676335800000|2023-02-14 00:50:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|32
1676336100000|2023-02-14 00:55:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|63
1676336400000|2023-02-14 01:00:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|18
1676336700000|2023-02-14 01:05:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|6
1676337300000|2023-02-14 01:15:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|17
1676337600000|2023-02-14 01:20:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|20
1676337900000|2023-02-14 01:25:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|23
1676338200000|2023-02-14 01:30:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|31
1676338500000|2023-02-14 01:35:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|19
1676338800000|2023-02-14 01:40:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1676339100000|2023-02-14 01:45:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1676339400000|2023-02-14 01:50:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|18
1676339700000|2023-02-14 01:55:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|37
1676340000000|2023-02-14 02:00:00|8.51|8.31|8.53|8.33|8.53|8.33|8.51|8.31|3
1676340300000|2023-02-14 02:05:00|8.52|8.32|8.54|8.34|8.54|8.34|8.52|8.32|11
1676340600000|2023-02-14 02:10:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|58
1676340900000|2023-02-14 02:15:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|8
1676341200000|2023-02-14 02:20:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|23
1676341500000|2023-02-14 02:25:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1676341800000|2023-02-14 02:30:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|8
1676342100000|2023-02-14 02:35:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|16
1676342400000|2023-02-14 02:40:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|3
1676342700000|2023-02-14 02:45:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|38
1676343000000|2023-02-14 02:50:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|26
1676343300000|2023-02-14 02:55:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|8
1676343600000|2023-02-14 03:00:00|8.53|8.33|8.55|8.35|8.55|8.35|8.53|8.33|9
1676343900000|2023-02-14 03:05:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|36
1676344200000|2023-02-14 03:10:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|68
1676344500000|2023-02-14 03:15:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|37
1676344800000|2023-02-14 03:20:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1676345100000|2023-02-14 03:25:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|41
1676345400000|2023-02-14 03:30:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|24
1676345700000|2023-02-14 03:35:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|24
1676346000000|2023-02-14 03:40:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|79
1676346300000|2023-02-14 03:45:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|26
1676346600000|2023-02-14 03:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|18
1676346900000|2023-02-14 03:55:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|54
1676347200000|2023-02-14 04:00:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|10
1676347500000|2023-02-14 04:05:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|39
1676347800000|2023-02-14 04:10:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|8
1676348100000|2023-02-14 04:15:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1676348400000|2023-02-14 04:20:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|2
1676348700000|2023-02-14 04:25:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|3
1676349000000|2023-02-14 04:30:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|19
1676349300000|2023-02-14 04:35:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|34
1676349600000|2023-02-14 04:40:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|28
1676349900000|2023-02-14 04:45:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|21
1676350200000|2023-02-14 04:50:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|55
1676350500000|2023-02-14 04:55:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|47
1676350800000|2023-02-14 05:00:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|7
1676351400000|2023-02-14 05:10:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|26
1676352000000|2023-02-14 05:20:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|26
1676352300000|2023-02-14 05:25:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|35
1676352600000|2023-02-14 05:30:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|15
1676352900000|2023-02-14 05:35:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|22
1676353200000|2023-02-14 05:40:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|17
1676353500000|2023-02-14 05:45:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|19
1676353800000|2023-02-14 05:50:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|14
1676354100000|2023-02-14 05:55:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1676354400000|2023-02-14 06:00:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|22
1676354700000|2023-02-14 06:05:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|12
1676355000000|2023-02-14 06:10:00|8.51|8.31|8.53|8.33|8.53|8.33|8.51|8.31|21
1676355300000|2023-02-14 06:15:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|27
1676355600000|2023-02-14 06:20:00|8.53|8.33|8.54|8.34|8.55|8.35|8.53|8.33|36
1676356200000|2023-02-14 06:30:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|27
1676356500000|2023-02-14 06:35:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|24
1676356800000|2023-02-14 06:40:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|18
1676357100000|2023-02-14 06:45:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1676357700000|2023-02-14 06:55:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|13
1676358000000|2023-02-14 07:00:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|25
1676358300000|2023-02-14 07:05:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|30
1676358600000|2023-02-14 07:10:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|40
1676358900000|2023-02-14 07:15:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|39
1676359200000|2023-02-14 07:20:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1676360100000|2023-02-14 07:35:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|27
1676360400000|2023-02-14 07:40:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|4
1676360700000|2023-02-14 07:45:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|35
1676361000000|2023-02-14 07:50:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|44
1676361600000|2023-02-14 08:00:00|8.54|8.34|8.51|8.31|8.54|8.34|8.51|8.31|30
1676361900000|2023-02-14 08:05:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|30
1676362200000|2023-02-14 08:10:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|2
1676362500000|2023-02-14 08:15:00|8.5|8.3|8.49|8.29|8.51|8.31|8.48|8.28|24
1676363100000|2023-02-14 08:25:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|2
1676363400000|2023-02-14 08:30:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|25
1676363700000|2023-02-14 08:35:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|30
1676364300000|2023-02-14 08:45:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|4
1676364600000|2023-02-14 08:50:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|13
1676364900000|2023-02-14 08:55:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|20
1676365200000|2023-02-14 09:00:00|8.46|8.26|8.49|8.29|8.5|8.3|8.46|8.26|40
1676365500000|2023-02-14 09:05:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|64
1676365800000|2023-02-14 09:10:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|4
1676366100000|2023-02-14 09:15:00|8.48|8.28|8.49|8.29|8.49|8.29|8.47|8.27|18
1676366400000|2023-02-14 09:20:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|11
1676366700000|2023-02-14 09:25:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|73
1676367000000|2023-02-14 09:30:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|50
1676367300000|2023-02-14 09:35:00|8.48|8.28|8.49|8.29|8.49|8.29|8.47|8.27|28
1676367900000|2023-02-14 09:45:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|55
1676368200000|2023-02-14 09:50:00|8.51|8.31|8.52|8.32|8.54|8.34|8.5|8.3|56
1676368500000|2023-02-14 09:55:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|46
1676368800000|2023-02-14 10:00:00|8.53|8.33|8.51|8.31|8.54|8.34|8.51|8.31|19
1676369100000|2023-02-14 10:05:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1676369400000|2023-02-14 10:10:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|67
1676369700000|2023-02-14 10:15:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|48
1676370000000|2023-02-14 10:20:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|29
1676370300000|2023-02-14 10:25:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|23
1676370600000|2023-02-14 10:30:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|21
1676370900000|2023-02-14 10:35:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|17
1676371200000|2023-02-14 10:40:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|98
1676371500000|2023-02-14 10:45:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|8
1676371800000|2023-02-14 10:50:00|8.52|8.32|8.5|8.3|8.52|8.32|8.5|8.3|21
1676372400000|2023-02-14 11:00:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|30
1676372700000|2023-02-14 11:05:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|6
1676373000000|2023-02-14 11:10:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|6
1676373300000|2023-02-14 11:15:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|16
1676373600000|2023-02-14 11:20:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|47
1676373900000|2023-02-14 11:25:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|51
1676374200000|2023-02-14 11:30:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|27
1676374500000|2023-02-14 11:35:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|39
1676374800000|2023-02-14 11:40:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|54
1676375400000|2023-02-14 11:50:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|3
1676375700000|2023-02-14 11:55:00|8.46|8.26|8.46|8.26|8.46|8.26|8.46|8.26|1
1676376000000|2023-02-14 12:00:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|9
1676376300000|2023-02-14 12:05:00|8.48|8.28|8.48|8.28|8.48|8.28|8.48|8.28|1
1676376600000|2023-02-14 12:10:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|19
1676376900000|2023-02-14 12:15:00|8.48|8.28|8.49|8.29|8.49|8.29|8.47|8.27|8
1676377200000|2023-02-14 12:20:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|37
1676377500000|2023-02-14 12:25:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|30
1676377800000|2023-02-14 12:30:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|52
1676378100000|2023-02-14 12:35:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|29
1676378700000|2023-02-14 12:45:00|8.48|8.28|8.5|8.3|8.5|8.3|8.47|8.27|13
1676379000000|2023-02-14 12:50:00|8.49|8.29|8.5|8.3|8.51|8.31|8.49|8.29|16
1676379300000|2023-02-14 12:55:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|19
1676379600000|2023-02-14 13:00:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|12
1676379900000|2023-02-14 13:05:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|9
1676380200000|2023-02-14 13:10:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|40
1676380500000|2023-02-14 13:15:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|13
1676380800000|2023-02-14 13:20:00|8.5|8.3|8.49|8.29|8.5|8.3|8.47|8.27|26
1676381100000|2023-02-14 13:25:00|8.5|8.3|8.5|8.3|8.52|8.32|8.48|8.28|63
1676381400000|2023-02-14 13:30:00|8.49|8.29|8.48|8.28|8.53|8.33|8.39|8.19|167
1676381700000|2023-02-14 13:35:00|8.49|8.29|8.43|8.23|8.51|8.31|8.42|8.22|71
1676382000000|2023-02-14 13:40:00|8.42|8.22|8.45|8.25|8.46|8.26|8.41|8.21|56
1676382300000|2023-02-14 13:45:00|8.44|8.24|8.48|8.28|8.48|8.28|8.43|8.23|59
1676382600000|2023-02-14 13:50:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|45
1676382900000|2023-02-14 13:55:00|8.5|8.3|8.5|8.3|8.52|8.32|8.49|8.29|47
1676383200000|2023-02-14 14:00:00|8.51|8.31|8.49|8.29|8.53|8.33|8.49|8.29|59
1676383500000|2023-02-14 14:05:00|8.48|8.28|8.46|8.26|8.49|8.29|8.44|8.24|47
1676383800000|2023-02-14 14:10:00|8.45|8.25|8.45|8.25|8.47|8.27|8.45|8.25|23
1676384100000|2023-02-14 14:15:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|44
1676384400000|2023-02-14 14:20:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|7
1676384700000|2023-02-14 14:25:00|8.47|8.27|8.43|8.23|8.47|8.27|8.43|8.23|49
1676385000000|2023-02-14 14:30:00|8.42|8.22|8.45|8.25|8.45|8.25|8.4|8.2|74
1676385300000|2023-02-14 14:35:00|8.46|8.26|8.46|8.26|8.47|8.27|8.44|8.24|97
1676385600000|2023-02-14 14:40:00|8.47|8.27|8.48|8.28|8.48|8.28|8.46|8.26|80
1676385900000|2023-02-14 14:45:00|8.49|8.29|8.53|8.33|8.54|8.34|8.48|8.28|39
1676386200000|2023-02-14 14:50:00|8.54|8.34|8.6|8.4|8.6|8.4|8.53|8.33|81
1676386500000|2023-02-14 14:55:00|8.61|8.41|8.63|8.43|8.65|8.45|8.61|8.41|79
1676386800000|2023-02-14 15:00:00|8.64|8.44|8.64|8.44|8.66|8.46|8.63|8.43|69
1676387100000|2023-02-14 15:05:00|8.65|8.45|8.65|8.45|8.66|8.46|8.64|8.44|59
1676387400000|2023-02-14 15:10:00|8.66|8.46|8.67|8.47|8.68|8.48|8.65|8.45|72
1676387700000|2023-02-14 15:15:00|8.66|8.46|8.65|8.45|8.67|8.47|8.65|8.45|118
1676388000000|2023-02-14 15:20:00|8.66|8.46|8.64|8.44|8.66|8.46|8.64|8.44|81
1676388300000|2023-02-14 15:25:00|8.65|8.45|8.6|8.4|8.65|8.45|8.6|8.4|36
1676388600000|2023-02-14 15:30:00|8.61|8.41|8.58|8.38|8.61|8.41|8.58|8.38|100
1676388900000|2023-02-14 15:35:00|8.57|8.37|8.54|8.34|8.58|8.38|8.53|8.33|154
1676389200000|2023-02-14 15:40:00|8.53|8.33|8.55|8.35|8.56|8.36|8.52|8.32|55
1676389500000|2023-02-14 15:45:00|8.56|8.36|8.57|8.37|8.58|8.38|8.53|8.33|54
1676389800000|2023-02-14 15:50:00|8.58|8.38|8.56|8.36|8.58|8.38|8.55|8.35|87
1676390100000|2023-02-14 15:55:00|8.57|8.37|8.6|8.4|8.6|8.4|8.57|8.37|62
1676390400000|2023-02-14 16:00:00|8.59|8.39|8.6|8.4|8.62|8.42|8.58|8.38|86
1676390700000|2023-02-14 16:05:00|8.61|8.41|8.58|8.38|8.61|8.41|8.58|8.38|48
1676391000000|2023-02-14 16:10:00|8.59|8.39|8.57|8.37|8.6|8.4|8.57|8.37|85
1676391300000|2023-02-14 16:15:00|8.58|8.38|8.57|8.37|8.59|8.39|8.56|8.36|64
1676391600000|2023-02-14 16:20:00|8.56|8.36|8.58|8.38|8.58|8.38|8.56|8.36|21
1676391900000|2023-02-14 16:25:00|8.57|8.37|8.53|8.33|8.58|8.38|8.53|8.33|95
1676392200000|2023-02-14 16:30:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|10
1676392500000|2023-02-14 16:35:00|8.54|8.34|8.54|8.34|8.56|8.36|8.53|8.33|165
1676392800000|2023-02-14 16:40:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|76
1676393100000|2023-02-14 16:45:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|145
1676393400000|2023-02-14 16:50:00|8.54|8.34|8.53|8.33|8.55|8.35|8.52|8.32|58
1676393700000|2023-02-14 16:55:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|15
1676394000000|2023-02-14 17:00:00|8.53|8.33|8.53|8.33|8.55|8.35|8.52|8.32|41
1676394300000|2023-02-14 17:05:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|8
1676394600000|2023-02-14 17:10:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|5
1676394900000|2023-02-14 17:15:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|52
1676395200000|2023-02-14 17:20:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|48
1676395500000|2023-02-14 17:25:00|8.55|8.35|8.56|8.36|8.57|8.37|8.54|8.34|62
1676395800000|2023-02-14 17:30:00|8.55|8.35|8.58|8.38|8.58|8.38|8.55|8.35|16
1676396100000|2023-02-14 17:35:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|23
1676396400000|2023-02-14 17:40:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|11
1676396700000|2023-02-14 17:45:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|46
1676397000000|2023-02-14 17:50:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|69
1676397300000|2023-02-14 17:55:00|8.56|8.36|8.58|8.38|8.58|8.38|8.56|8.36|9
1676397600000|2023-02-14 18:00:00|8.59|8.39|8.59|8.39|8.61|8.41|8.58|8.38|69
1676397900000|2023-02-14 18:05:00|8.6|8.4|8.59|8.39|8.61|8.41|8.59|8.39|118
1676398200000|2023-02-14 18:10:00|8.6|8.4|8.61|8.41|8.61|8.41|8.59|8.39|120
1676398500000|2023-02-14 18:15:00|8.6|8.4|8.61|8.41|8.62|8.42|8.59|8.39|60
1676398800000|2023-02-14 18:20:00|8.6|8.4|8.6|8.4|8.61|8.41|8.59|8.39|99
1676399100000|2023-02-14 18:25:00|8.61|8.41|8.6|8.4|8.61|8.41|8.59|8.39|34
1676399400000|2023-02-14 18:30:00|8.59|8.39|8.6|8.4|8.61|8.41|8.59|8.39|66
1676399700000|2023-02-14 18:35:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|51
1676400000000|2023-02-14 18:40:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|47
1676400300000|2023-02-14 18:45:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|11
1676400600000|2023-02-14 18:50:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|7
1676400900000|2023-02-14 18:55:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|26
1676401200000|2023-02-14 19:00:00|8.61|8.41|8.62|8.42|8.63|8.43|8.61|8.41|42
1676401500000|2023-02-14 19:05:00|8.61|8.41|8.61|8.41|8.62|8.42|8.59|8.39|99
1676401800000|2023-02-14 19:10:00|8.62|8.42|8.62|8.42|8.62|8.42|8.6|8.4|49
1676402100000|2023-02-14 19:15:00|8.61|8.41|8.63|8.43|8.63|8.43|8.61|8.41|147
1676402400000|2023-02-14 19:20:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|119
1676402700000|2023-02-14 19:25:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|261
1676403000000|2023-02-14 19:30:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|207
1676403300000|2023-02-14 19:35:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|141
1676403600000|2023-02-14 19:40:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|83
1676403900000|2023-02-14 19:45:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|191
1676404200000|2023-02-14 19:50:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|152
1676404500000|2023-02-14 19:55:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|118
1676404800000|2023-02-14 20:00:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|94
1676405100000|2023-02-14 20:05:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|183
1676405400000|2023-02-14 20:10:00|8.63|8.43|8.62|8.42|8.63|8.43|8.61|8.41|92
1676405700000|2023-02-14 20:15:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|34
1676406000000|2023-02-14 20:20:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|41
1676406300000|2023-02-14 20:25:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|117
1676406900000|2023-02-14 20:35:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|6
1676407200000|2023-02-14 20:40:00|8.61|8.41|8.63|8.43|8.64|8.44|8.61|8.41|35
1676407500000|2023-02-14 20:45:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|5
1676407800000|2023-02-14 20:50:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|7
1676408100000|2023-02-14 20:55:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|159
1676408400000|2023-02-14 21:00:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|5
1676408700000|2023-02-14 21:05:00|8.62|8.42|8.6|8.4|8.63|8.43|8.6|8.4|13
1676409000000|2023-02-14 21:10:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|5
1676409600000|2023-02-14 21:20:00|8.62|8.42|8.63|8.43|8.63|8.43|8.61|8.41|18
1676409900000|2023-02-14 21:25:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|8
1676410200000|2023-02-14 21:30:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1676410500000|2023-02-14 21:35:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|3
1676410800000|2023-02-14 21:40:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|3
1676411100000|2023-02-14 21:45:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|24
1676411400000|2023-02-14 21:50:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1676412000000|2023-02-14 22:00:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|2
1676412300000|2023-02-14 22:05:00|8.64|8.44|8.64|8.44|8.64|8.44|8.64|8.44|1
1676412900000|2023-02-14 22:15:00|8.65|8.45|8.65|8.45|8.65|8.45|8.65|8.45|1
1676413200000|2023-02-14 22:20:00|8.64|8.44|8.64|8.44|8.64|8.44|8.64|8.44|1
1676413800000|2023-02-14 22:30:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|8
1676414400000|2023-02-14 22:40:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1676415000000|2023-02-14 22:50:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|4
1676415300000|2023-02-14 22:55:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|31
1676415600000|2023-02-14 23:00:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|11
1676415900000|2023-02-14 23:05:00|8.66|8.46|8.67|8.47|8.67|8.47|8.65|8.45|32
1676416200000|2023-02-14 23:10:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|25
1676416500000|2023-02-14 23:15:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|28
1676416800000|2023-02-14 23:20:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|36
1676417100000|2023-02-14 23:25:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|8
1676417700000|2023-02-14 23:35:00|8.69|8.49|8.7|8.5|8.7|8.5|8.68|8.48|68
1676418000000|2023-02-14 23:40:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|64
1676418300000|2023-02-14 23:45:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|7
1676418600000|2023-02-14 23:50:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|45
1676418900000|2023-02-14 23:55:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|38
1676419200000|2023-02-15 00:00:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|37
1676419500000|2023-02-15 00:05:00|8.7|8.5|8.69|8.49|8.71|8.51|8.69|8.49|52
1676419800000|2023-02-15 00:10:00|8.7|8.5|8.67|8.47|8.7|8.5|8.67|8.47|28
1676420100000|2023-02-15 00:15:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|17
1676420400000|2023-02-15 00:20:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|59
1676420700000|2023-02-15 00:25:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|54
1676421000000|2023-02-15 00:30:00|8.68|8.48|8.64|8.44|8.68|8.48|8.64|8.44|63
1676421300000|2023-02-15 00:35:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|76
1676421600000|2023-02-15 00:40:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|2
1676421900000|2023-02-15 00:45:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|13
1676422200000|2023-02-15 00:50:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|27
1676422500000|2023-02-15 00:55:00|8.65|8.45|8.64|8.44|8.65|8.45|8.63|8.43|98
1676422800000|2023-02-15 01:00:00|8.63|8.43|8.65|8.45|8.66|8.46|8.63|8.43|43
1676423100000|2023-02-15 01:05:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|13
1676423400000|2023-02-15 01:10:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|30
1676423700000|2023-02-15 01:15:00|8.62|8.42|8.61|8.41|8.63|8.43|8.61|8.41|44
1676424000000|2023-02-15 01:20:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|12
1676424300000|2023-02-15 01:25:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|113
1676424600000|2023-02-15 01:30:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|26
1676424900000|2023-02-15 01:35:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|2
1676425200000|2023-02-15 01:40:00|8.61|8.41|8.61|8.41|8.61|8.41|8.61|8.41|1
1676426700000|2023-02-15 02:05:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|50
1676427000000|2023-02-15 02:10:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|5
1676427300000|2023-02-15 02:15:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|6
1676427600000|2023-02-15 02:20:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|31
1676427900000|2023-02-15 02:25:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|54
1676428200000|2023-02-15 02:30:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|66
1676428500000|2023-02-15 02:35:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|82
1676428800000|2023-02-15 02:40:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|92
1676429100000|2023-02-15 02:45:00|8.6|8.4|8.59|8.39|8.61|8.41|8.59|8.39|56
1676429400000|2023-02-15 02:50:00|8.6|8.4|8.59|8.39|8.6|8.4|8.59|8.39|4
1676429700000|2023-02-15 02:55:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|16
1676430000000|2023-02-15 03:00:00|8.58|8.38|8.58|8.38|8.59|8.39|8.58|8.38|79
1676430300000|2023-02-15 03:05:00|8.59|8.39|8.59|8.39|8.59|8.39|8.58|8.38|63
1676430600000|2023-02-15 03:10:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|68
1676430900000|2023-02-15 03:15:00|8.6|8.4|8.65|8.45|8.67|8.47|8.6|8.4|50
1676431200000|2023-02-15 03:20:00|8.64|8.44|8.62|8.42|8.65|8.45|8.62|8.42|85
1676431800000|2023-02-15 03:30:00|8.61|8.41|8.6|8.4|8.62|8.42|8.59|8.39|64
1676432100000|2023-02-15 03:35:00|8.59|8.39|8.61|8.41|8.61|8.41|8.59|8.39|67
1676432400000|2023-02-15 03:40:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|42
1676432700000|2023-02-15 03:45:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|65
1676433000000|2023-02-15 03:50:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|31
1676433600000|2023-02-15 04:00:00|8.62|8.42|8.62|8.42|8.63|8.43|8.61|8.41|17
1676434800000|2023-02-15 04:20:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|3
1676435400000|2023-02-15 04:30:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|8
1676435700000|2023-02-15 04:35:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|38
1676436000000|2023-02-15 04:40:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|27
1676436300000|2023-02-15 04:45:00|8.63|8.43|8.62|8.42|8.63|8.43|8.62|8.42|8
1676436600000|2023-02-15 04:50:00|8.63|8.43|8.62|8.42|8.64|8.44|8.62|8.42|40
1676436900000|2023-02-15 04:55:00|8.63|8.43|8.61|8.41|8.63|8.43|8.6|8.4|117
1676437200000|2023-02-15 05:00:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|2
1676437500000|2023-02-15 05:05:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|2
1676437800000|2023-02-15 05:10:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|19
1676438100000|2023-02-15 05:15:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|13
1676438400000|2023-02-15 05:20:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|22
1676438700000|2023-02-15 05:25:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|31
1676439000000|2023-02-15 05:30:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|7
1676439300000|2023-02-15 05:35:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|22
1676439600000|2023-02-15 05:40:00|8.62|8.42|8.64|8.44|8.64|8.44|8.62|8.42|5
1676439900000|2023-02-15 05:45:00|8.63|8.43|8.62|8.42|8.64|8.44|8.62|8.42|56
1676440200000|2023-02-15 05:50:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|31
1676440500000|2023-02-15 05:55:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|6
1676440800000|2023-02-15 06:00:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|8
1676441100000|2023-02-15 06:05:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|19
1676441400000|2023-02-15 06:10:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|12
1676441700000|2023-02-15 06:15:00|8.65|8.45|8.64|8.44|8.65|8.45|8.63|8.43|100
1676442000000|2023-02-15 06:20:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|29
1676442300000|2023-02-15 06:25:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|39
1676442600000|2023-02-15 06:30:00|8.63|8.43|8.62|8.42|8.64|8.44|8.61|8.41|48
1676442900000|2023-02-15 06:35:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|3
1676443200000|2023-02-15 06:40:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|3
1676443500000|2023-02-15 06:45:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|15
1676443800000|2023-02-15 06:50:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|29
1676444100000|2023-02-15 06:55:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|48
1676444400000|2023-02-15 07:00:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|19
1676444700000|2023-02-15 07:05:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|5
1676445300000|2023-02-15 07:15:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|9
1676445600000|2023-02-15 07:20:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|6
1676445900000|2023-02-15 07:25:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|30
1676446200000|2023-02-15 07:30:00|8.66|8.46|8.63|8.43|8.66|8.46|8.63|8.43|92
1676446500000|2023-02-15 07:35:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|4
1676446800000|2023-02-15 07:40:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|7
1676447100000|2023-02-15 07:45:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|18
1676447400000|2023-02-15 07:50:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1676447700000|2023-02-15 07:55:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|59
1676448000000|2023-02-15 08:00:00|8.63|8.43|8.63|8.43|8.64|8.44|8.62|8.42|65
1676448300000|2023-02-15 08:05:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|3
1676448600000|2023-02-15 08:10:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|5
1676449200000|2023-02-15 08:20:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|107
1676449500000|2023-02-15 08:25:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|7
1676449800000|2023-02-15 08:30:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|29
1676450100000|2023-02-15 08:35:00|8.63|8.43|8.62|8.42|8.64|8.44|8.62|8.42|4
1676450400000|2023-02-15 08:40:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|3
1676451000000|2023-02-15 08:50:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|9
1676451300000|2023-02-15 08:55:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|3
1676451600000|2023-02-15 09:00:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|15
1676451900000|2023-02-15 09:05:00|8.61|8.41|8.61|8.41|8.61|8.41|8.61|8.41|1
1676452200000|2023-02-15 09:10:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|3
1676452500000|2023-02-15 09:15:00|8.61|8.41|8.61|8.41|8.61|8.41|8.61|8.41|1
1676452800000|2023-02-15 09:20:00|8.62|8.42|8.61|8.41|8.62|8.42|8.61|8.41|4
1676453100000|2023-02-15 09:25:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|9
1676453400000|2023-02-15 09:30:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|2
1676454600000|2023-02-15 09:50:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|3
1676454900000|2023-02-15 09:55:00|8.62|8.42|8.63|8.43|8.63|8.43|8.61|8.41|30
1676455500000|2023-02-15 10:05:00|8.62|8.42|8.62|8.42|8.63|8.43|8.62|8.42|3
1676456100000|2023-02-15 10:15:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|20
1676456700000|2023-02-15 10:25:00|8.63|8.43|8.63|8.43|8.63|8.43|8.62|8.42|15
1676457000000|2023-02-15 10:30:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|2
1676457300000|2023-02-15 10:35:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|23
1676457600000|2023-02-15 10:40:00|8.63|8.43|8.64|8.44|8.65|8.45|8.63|8.43|8
1676457900000|2023-02-15 10:45:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|75
1676458200000|2023-02-15 10:50:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|15
1676458500000|2023-02-15 10:55:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|105
1676458800000|2023-02-15 11:00:00|8.66|8.46|8.65|8.45|8.66|8.46|8.65|8.45|12
1676459100000|2023-02-15 11:05:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|36
1676459400000|2023-02-15 11:10:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|94
1676459700000|2023-02-15 11:15:00|8.64|8.44|8.66|8.46|8.66|8.46|8.64|8.44|33
1676460300000|2023-02-15 11:25:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|25
1676460600000|2023-02-15 11:30:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|23
1676460900000|2023-02-15 11:35:00|8.65|8.45|8.68|8.48|8.69|8.49|8.65|8.45|84
1676461200000|2023-02-15 11:40:00|8.69|8.49|8.7|8.5|8.7|8.5|8.68|8.48|40
1676461800000|2023-02-15 11:50:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|4
1676462100000|2023-02-15 11:55:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|8
1676462400000|2023-02-15 12:00:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|12
1676462700000|2023-02-15 12:05:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|48
1676463000000|2023-02-15 12:10:00|8.73|8.53|8.73|8.53|8.75|8.55|8.72|8.52|79
1676463300000|2023-02-15 12:15:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|123
1676463600000|2023-02-15 12:20:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|20
1676463900000|2023-02-15 12:25:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|60
1676464200000|2023-02-15 12:30:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|27
1676464500000|2023-02-15 12:35:00|8.76|8.56|8.75|8.55|8.78|8.58|8.75|8.55|92
1676464800000|2023-02-15 12:40:00|8.76|8.56|8.78|8.58|8.78|8.58|8.75|8.55|51
1676465100000|2023-02-15 12:45:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|53
1676465400000|2023-02-15 12:50:00|8.76|8.56|8.74|8.54|8.77|8.57|8.74|8.54|51
1676465700000|2023-02-15 12:55:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|24
1676466000000|2023-02-15 13:00:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|41
1676466300000|2023-02-15 13:05:00|8.76|8.56|8.74|8.54|8.76|8.56|8.74|8.54|45
1676466600000|2023-02-15 13:10:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|71
1676466900000|2023-02-15 13:15:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|71
1676467200000|2023-02-15 13:20:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|37
1676467500000|2023-02-15 13:25:00|8.74|8.54|8.75|8.55|8.76|8.56|8.73|8.53|24
1676467800000|2023-02-15 13:30:00|8.74|8.54|8.72|8.52|8.74|8.54|8.72|8.52|24
1676468100000|2023-02-15 13:35:00|8.73|8.53|8.73|8.53|8.74|8.54|8.71|8.51|63
1676468400000|2023-02-15 13:40:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|42
1676468700000|2023-02-15 13:45:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|30
1676469000000|2023-02-15 13:50:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|23
1676469300000|2023-02-15 13:55:00|8.75|8.55|8.73|8.53|8.75|8.55|8.73|8.53|31
1676469600000|2023-02-15 14:00:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|47
1676469900000|2023-02-15 14:05:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|11
1676470200000|2023-02-15 14:10:00|8.74|8.54|8.71|8.51|8.74|8.54|8.71|8.51|26
1676470500000|2023-02-15 14:15:00|8.72|8.52|8.7|8.5|8.72|8.52|8.7|8.5|63
1676470800000|2023-02-15 14:20:00|8.71|8.51|8.7|8.5|8.72|8.52|8.7|8.5|60
1676471100000|2023-02-15 14:25:00|8.71|8.51|8.72|8.52|8.72|8.52|8.7|8.5|28
1676471400000|2023-02-15 14:30:00|8.73|8.53|8.73|8.53|8.74|8.54|8.71|8.51|45
1676471700000|2023-02-15 14:35:00|8.74|8.54|8.72|8.52|8.74|8.54|8.72|8.52|57
1676472000000|2023-02-15 14:40:00|8.71|8.51|8.73|8.53|8.74|8.54|8.71|8.51|85
1676472300000|2023-02-15 14:45:00|8.74|8.54|8.76|8.56|8.76|8.56|8.73|8.53|37
1676472600000|2023-02-15 14:50:00|8.75|8.55|8.73|8.53|8.76|8.56|8.71|8.51|73
1676472900000|2023-02-15 14:55:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|54
1676473200000|2023-02-15 15:00:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|69
1676473500000|2023-02-15 15:05:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|23
1676473800000|2023-02-15 15:10:00|8.72|8.52|8.74|8.54|8.75|8.55|8.72|8.52|37
1676474100000|2023-02-15 15:15:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|26
1676474400000|2023-02-15 15:20:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|5
1676474700000|2023-02-15 15:25:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|41
1676475000000|2023-02-15 15:30:00|8.75|8.55|8.77|8.57|8.77|8.57|8.75|8.55|93
1676475300000|2023-02-15 15:35:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|11
1676475600000|2023-02-15 15:40:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|47
1676475900000|2023-02-15 15:45:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|52
1676476200000|2023-02-15 15:50:00|8.76|8.56|8.78|8.58|8.78|8.58|8.75|8.55|93
1676476500000|2023-02-15 15:55:00|8.77|8.57|8.76|8.56|8.78|8.58|8.76|8.56|24
1676476800000|2023-02-15 16:00:00|8.77|8.57|8.8|8.6|8.8|8.6|8.76|8.56|44
1676477100000|2023-02-15 16:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|45
1676477400000|2023-02-15 16:10:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|122
1676477700000|2023-02-15 16:15:00|8.78|8.58|8.77|8.57|8.79|8.59|8.76|8.56|68
1676478000000|2023-02-15 16:20:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|111
1676478300000|2023-02-15 16:25:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|12
1676478600000|2023-02-15 16:30:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|31
1676478900000|2023-02-15 16:35:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|5
1676479200000|2023-02-15 16:40:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|23
1676479500000|2023-02-15 16:45:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|31
1676479800000|2023-02-15 16:50:00|8.77|8.57|8.75|8.55|8.77|8.57|8.75|8.55|29
1676480100000|2023-02-15 16:55:00|8.76|8.56|8.73|8.53|8.76|8.56|8.73|8.53|38
1676480400000|2023-02-15 17:00:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|11
1676480700000|2023-02-15 17:05:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|34
1676481000000|2023-02-15 17:10:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|6
1676481300000|2023-02-15 17:15:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|52
1676481600000|2023-02-15 17:20:00|8.73|8.53|8.75|8.55|8.75|8.55|8.73|8.53|67
1676481900000|2023-02-15 17:25:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|40
1676482200000|2023-02-15 17:30:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|38
1676482500000|2023-02-15 17:35:00|8.76|8.56|8.76|8.56|8.76|8.56|8.74|8.54|79
1676482800000|2023-02-15 17:40:00|8.77|8.57|8.76|8.56|8.77|8.57|8.75|8.55|10
1676483100000|2023-02-15 17:45:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|90
1676483400000|2023-02-15 17:50:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|83
1676483700000|2023-02-15 17:55:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|65
1676484000000|2023-02-15 18:00:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|10
1676484600000|2023-02-15 18:10:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|45
1676484900000|2023-02-15 18:15:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|2
1676485500000|2023-02-15 18:25:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|57
1676485800000|2023-02-15 18:30:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|39
1676486100000|2023-02-15 18:35:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|26
1676486400000|2023-02-15 18:40:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|18
1676486700000|2023-02-15 18:45:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|77
1676487000000|2023-02-15 18:50:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|3
1676487300000|2023-02-15 18:55:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|35
1676487600000|2023-02-15 19:00:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|32
1676487900000|2023-02-15 19:05:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|16
1676488200000|2023-02-15 19:10:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|67
1676488500000|2023-02-15 19:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.82|8.62|120
1676488800000|2023-02-15 19:20:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|29
1676489100000|2023-02-15 19:25:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|34
1676489400000|2023-02-15 19:30:00|8.85|8.65|8.89|8.69|8.89|8.69|8.85|8.65|51
1676489700000|2023-02-15 19:35:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|9
1676490000000|2023-02-15 19:40:00|8.89|8.69|8.91|8.71|8.92|8.72|8.89|8.69|85
1676490300000|2023-02-15 19:45:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|95
1676490600000|2023-02-15 19:50:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|57
1676490900000|2023-02-15 19:55:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|48
1676491200000|2023-02-15 20:00:00|8.92|8.72|8.9|8.7|8.93|8.73|8.9|8.7|109
1676491500000|2023-02-15 20:05:00|8.91|8.71|8.93|8.73|8.94|8.74|8.9|8.7|153
1676491800000|2023-02-15 20:10:00|8.94|8.74|8.93|8.73|8.95|8.75|8.92|8.72|136
1676492100000|2023-02-15 20:15:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|128
1676492400000|2023-02-15 20:20:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|123
1676492700000|2023-02-15 20:25:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|208
1676493000000|2023-02-15 20:30:00|8.97|8.77|9.04|8.84|9.04|8.84|8.96|8.76|100
1676493300000|2023-02-15 20:35:00|9.03|8.83|8.99|8.79|9.04|8.84|8.97|8.77|121
1676493600000|2023-02-15 20:40:00|9|8.8|8.98|8.78|9|8.8|8.97|8.77|117
1676493900000|2023-02-15 20:45:00|8.99|8.79|9.01|8.81|9.01|8.81|8.98|8.78|71
1676494200000|2023-02-15 20:50:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|69
1676494500000|2023-02-15 20:55:00|9.03|8.83|9.03|8.83|9.04|8.84|9.01|8.81|67
1676494800000|2023-02-15 21:00:00|9.04|8.84|9.02|8.82|9.04|8.84|9.01|8.81|61
1676495100000|2023-02-15 21:05:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|133
1676495400000|2023-02-15 21:10:00|9.04|8.84|9.02|8.82|9.04|8.84|9.01|8.81|149
1676495700000|2023-02-15 21:15:00|9.01|8.81|9.01|8.81|9.03|8.83|9.01|8.81|79
1676496000000|2023-02-15 21:20:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|15
1676496300000|2023-02-15 21:25:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|6
1676496600000|2023-02-15 21:30:00|9.03|8.83|9.01|8.81|9.06|8.86|9.01|8.81|124
1676496900000|2023-02-15 21:35:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|88
1676497200000|2023-02-15 21:40:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|70
1676497500000|2023-02-15 21:45:00|9|8.8|8.99|8.79|9.01|8.81|8.98|8.78|44
1676497800000|2023-02-15 21:50:00|9|8.8|9.01|8.81|9.02|8.82|8.99|8.79|134
1676498100000|2023-02-15 21:55:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|44
1676498400000|2023-02-15 22:00:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|5
1676498700000|2023-02-15 22:05:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|29
1676499000000|2023-02-15 22:10:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|11
1676499300000|2023-02-15 22:15:00|9.03|8.83|9.05|8.85|9.06|8.86|9.03|8.83|23
1676499600000|2023-02-15 22:20:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|9
1676499900000|2023-02-15 22:25:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|25
1676500200000|2023-02-15 22:30:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|3
1676500500000|2023-02-15 22:35:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|8
1676501100000|2023-02-15 22:45:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|17
1676501400000|2023-02-15 22:50:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|14
1676501700000|2023-02-15 22:55:00|9.04|8.84|9.03|8.83|9.05|8.85|9.02|8.82|32
1676502000000|2023-02-15 23:00:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|27
1676502300000|2023-02-15 23:05:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|66
1676502600000|2023-02-15 23:10:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|37
1676502900000|2023-02-15 23:15:00|9.08|8.88|9.06|8.86|9.08|8.88|9.06|8.86|101
1676503200000|2023-02-15 23:20:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|27
1676503500000|2023-02-15 23:25:00|9.08|8.88|9.11|8.91|9.11|8.91|9.07|8.87|50
1676503800000|2023-02-15 23:30:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|26
1676504100000|2023-02-15 23:35:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|20
1676504400000|2023-02-15 23:40:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|4
1676504700000|2023-02-15 23:45:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|100
1676505000000|2023-02-15 23:50:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|27
1676505300000|2023-02-15 23:55:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|65
1676505600000|2023-02-16 00:00:00|9.12|8.92|9.1|8.9|9.15|8.95|9.1|8.9|107
1676505900000|2023-02-16 00:05:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|49
1676506200000|2023-02-16 00:10:00|9.12|8.92|9.14|8.94|9.15|8.95|9.11|8.91|93
1676506500000|2023-02-16 00:15:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|79
1676506800000|2023-02-16 00:20:00|9.16|8.96|9.15|8.95|9.17|8.97|9.15|8.95|132
1676507100000|2023-02-16 00:25:00|9.14|8.94|9.13|8.93|9.15|8.95|9.13|8.93|44
1676507400000|2023-02-16 00:30:00|9.12|8.92|9.09|8.89|9.12|8.92|9.09|8.89|36
1676507700000|2023-02-16 00:35:00|9.1|8.9|9.05|8.85|9.11|8.91|9.05|8.85|86
1676508000000|2023-02-16 00:40:00|9.06|8.86|9.08|8.88|9.08|8.88|9.05|8.85|29
1676508300000|2023-02-16 00:45:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|103
1676508600000|2023-02-16 00:50:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|2
1676508900000|2023-02-16 00:55:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|57
1676509200000|2023-02-16 01:00:00|9.09|8.89|9.11|8.91|9.11|8.91|9.08|8.88|31
1676509500000|2023-02-16 01:05:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|39
1676509800000|2023-02-16 01:10:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|35
1676510100000|2023-02-16 01:15:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|187
1676510400000|2023-02-16 01:20:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|24
1676510700000|2023-02-16 01:25:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|34
1676511000000|2023-02-16 01:30:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|47
1676511300000|2023-02-16 01:35:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|42
1676511600000|2023-02-16 01:40:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|46
1676511900000|2023-02-16 01:45:00|9.1|8.9|9.12|8.92|9.12|8.92|9.09|8.89|25
1676512200000|2023-02-16 01:50:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|114
1676512500000|2023-02-16 01:55:00|9.13|8.93|9.14|8.94|9.15|8.95|9.13|8.93|112
1676512800000|2023-02-16 02:00:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|62
1676513100000|2023-02-16 02:05:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|24
1676513400000|2023-02-16 02:10:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|61
1676513700000|2023-02-16 02:15:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|146
1676514000000|2023-02-16 02:20:00|9.16|8.96|9.17|8.97|9.17|8.97|9.15|8.95|104
1676514300000|2023-02-16 02:25:00|9.16|8.96|9.15|8.95|9.17|8.97|9.15|8.95|58
1676514600000|2023-02-16 02:30:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|63
1676514900000|2023-02-16 02:35:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|43
1676515200000|2023-02-16 02:40:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|121
1676515500000|2023-02-16 02:45:00|9.15|8.95|9.16|8.96|9.16|8.96|9.14|8.94|12
1676515800000|2023-02-16 02:50:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|89
1676516100000|2023-02-16 02:55:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|37
1676516400000|2023-02-16 03:00:00|9.17|8.97|9.19|8.99|9.19|8.99|9.17|8.97|97
1676516700000|2023-02-16 03:05:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|14
1676517000000|2023-02-16 03:10:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|16
1676517300000|2023-02-16 03:15:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|33
1676517600000|2023-02-16 03:20:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|23
1676517900000|2023-02-16 03:25:00|9.2|9|9.2|9|9.2|9|9.19|8.99|9
1676518200000|2023-02-16 03:30:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|26
1676518500000|2023-02-16 03:35:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|21
1676518800000|2023-02-16 03:40:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|24
1676519100000|2023-02-16 03:45:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|26
1676519400000|2023-02-16 03:50:00|9.2|9|9.2|9|9.2|9|9.19|8.99|75
1676519700000|2023-02-16 03:55:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|58
1676520000000|2023-02-16 04:00:00|9.21|9.01|9.19|8.99|9.21|9.01|9.18|8.98|15
1676520300000|2023-02-16 04:05:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|44
1676520600000|2023-02-16 04:10:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|40
1676520900000|2023-02-16 04:15:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|76
1676521200000|2023-02-16 04:20:00|9.18|8.98|9.2|9|9.21|9.01|9.18|8.98|63
1676521500000|2023-02-16 04:25:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|9
1676521800000|2023-02-16 04:30:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|8
1676522100000|2023-02-16 04:35:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|26
1676522400000|2023-02-16 04:40:00|9.2|9|9.18|8.98|9.2|9|9.18|8.98|43
1676522700000|2023-02-16 04:45:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|32
1676523000000|2023-02-16 04:50:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|61
1676523300000|2023-02-16 04:55:00|9.2|9|9.2|9|9.2|9|9.19|8.99|63
1676523600000|2023-02-16 05:00:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|121
1676523900000|2023-02-16 05:05:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|40
1676524200000|2023-02-16 05:10:00|9.22|9.02|9.19|8.99|9.22|9.02|9.19|8.99|8
1676524500000|2023-02-16 05:15:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|8
1676524800000|2023-02-16 05:20:00|9.2|9|9.2|9|9.2|9|9.19|8.99|79
1676525100000|2023-02-16 05:25:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|53
1676525400000|2023-02-16 05:30:00|9.2|9|9.2|9|9.21|9.01|9.2|9|19
1676525700000|2023-02-16 05:35:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|5
1676526000000|2023-02-16 05:40:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|8
1676526300000|2023-02-16 05:45:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|28
1676526600000|2023-02-16 05:50:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|30
1676526900000|2023-02-16 05:55:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|12
1676527200000|2023-02-16 06:00:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|12
1676527500000|2023-02-16 06:05:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1676527800000|2023-02-16 06:10:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|21
1676528100000|2023-02-16 06:15:00|9.2|9|9.18|8.98|9.2|9|9.18|8.98|33
1676528400000|2023-02-16 06:20:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|69
1676528700000|2023-02-16 06:25:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|80
1676529000000|2023-02-16 06:30:00|9.2|9|9.2|9|9.21|9.01|9.2|9|87
1676529300000|2023-02-16 06:35:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|75
1676529600000|2023-02-16 06:40:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|36
1676529900000|2023-02-16 06:45:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|20
1676530200000|2023-02-16 06:50:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|52
1676530500000|2023-02-16 06:55:00|9.2|9|9.17|8.97|9.22|9.02|9.16|8.96|78
1676530800000|2023-02-16 07:00:00|9.18|8.98|9.15|8.95|9.18|8.98|9.15|8.95|94
1676531100000|2023-02-16 07:05:00|9.14|8.94|9.12|8.92|9.15|8.95|9.11|8.91|79
1676531400000|2023-02-16 07:10:00|9.13|8.93|9.14|8.94|9.15|8.95|9.12|8.92|118
1676531700000|2023-02-16 07:15:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|164
1676532000000|2023-02-16 07:20:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|53
1676532300000|2023-02-16 07:25:00|9.14|8.94|9.14|8.94|9.15|8.95|9.12|8.92|111
1676532600000|2023-02-16 07:30:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|67
1676532900000|2023-02-16 07:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|43
1676533200000|2023-02-16 07:40:00|9.11|8.91|9.13|8.93|9.14|8.94|9.11|8.91|83
1676533500000|2023-02-16 07:45:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|6
1676533800000|2023-02-16 07:50:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|103
1676534100000|2023-02-16 07:55:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|28
1676534400000|2023-02-16 08:00:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|61
1676534700000|2023-02-16 08:05:00|9.14|8.94|9.11|8.91|9.14|8.94|9.11|8.91|76
1676535000000|2023-02-16 08:10:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|3
1676535300000|2023-02-16 08:15:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|33
1676535600000|2023-02-16 08:20:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|82
1676535900000|2023-02-16 08:25:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|67
1676536200000|2023-02-16 08:30:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|29
1676536500000|2023-02-16 08:35:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|46
1676536800000|2023-02-16 08:40:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|19
1676537100000|2023-02-16 08:45:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|16
1676537400000|2023-02-16 08:50:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|71
1676537700000|2023-02-16 08:55:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|21
1676538000000|2023-02-16 09:00:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|47
1676538300000|2023-02-16 09:05:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|35
1676538600000|2023-02-16 09:10:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|48
1676539200000|2023-02-16 09:20:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|9
1676539800000|2023-02-16 09:30:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1676540100000|2023-02-16 09:35:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|133
1676540400000|2023-02-16 09:40:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|35
1676540700000|2023-02-16 09:45:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|48
1676541000000|2023-02-16 09:50:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|23
1676541300000|2023-02-16 09:55:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|29
1676541600000|2023-02-16 10:00:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|124
1676541900000|2023-02-16 10:05:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|51
1676542200000|2023-02-16 10:10:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|36
1676542500000|2023-02-16 10:15:00|9.14|8.94|9.12|8.92|9.15|8.95|9.12|8.92|29
1676542800000|2023-02-16 10:20:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|7
1676543100000|2023-02-16 10:25:00|9.14|8.94|9.15|8.95|9.15|8.95|9.13|8.93|84
1676543400000|2023-02-16 10:30:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|103
1676543700000|2023-02-16 10:35:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|45
1676544000000|2023-02-16 10:40:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|22
1676544300000|2023-02-16 10:45:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|48
1676544600000|2023-02-16 10:50:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|77
1676544900000|2023-02-16 10:55:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|3
1676545200000|2023-02-16 11:00:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|4
1676545500000|2023-02-16 11:05:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|48
1676545800000|2023-02-16 11:10:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|13
1676546100000|2023-02-16 11:15:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|102
1676546400000|2023-02-16 11:20:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|113
1676546700000|2023-02-16 11:25:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|31
1676547000000|2023-02-16 11:30:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|3
1676547300000|2023-02-16 11:35:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|7
1676547600000|2023-02-16 11:40:00|9.09|8.89|9.07|8.87|9.09|8.89|9.07|8.87|9
1676547900000|2023-02-16 11:45:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|44
1676548200000|2023-02-16 11:50:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|20
1676548500000|2023-02-16 11:55:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|2
1676548800000|2023-02-16 12:00:00|9.08|8.88|9.06|8.86|9.08|8.88|9.06|8.86|53
1676549100000|2023-02-16 12:05:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|33
1676549400000|2023-02-16 12:10:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|3
1676549700000|2023-02-16 12:15:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|58
1676550000000|2023-02-16 12:20:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|13
1676550300000|2023-02-16 12:25:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|12
1676550600000|2023-02-16 12:30:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|20
1676551200000|2023-02-16 12:40:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|51
1676551500000|2023-02-16 12:45:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|64
1676551800000|2023-02-16 12:50:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|126
1676552100000|2023-02-16 12:55:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|10
1676552400000|2023-02-16 13:00:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|9
1676552700000|2023-02-16 13:05:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|87
1676553000000|2023-02-16 13:10:00|9.07|8.87|9.05|8.85|9.07|8.87|9.04|8.84|85
1676553300000|2023-02-16 13:15:00|9.04|8.84|9.04|8.84|9.06|8.86|9.04|8.84|23
1676553600000|2023-02-16 13:20:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|4
1676553900000|2023-02-16 13:25:00|9.03|8.83|9.03|8.83|9.04|8.84|9.01|8.81|73
1676554200000|2023-02-16 13:30:00|9.02|8.82|9.04|8.84|9.05|8.85|8.99|8.79|171
1676554500000|2023-02-16 13:35:00|9.05|8.85|9.04|8.84|9.07|8.87|9.02|8.82|76
1676554800000|2023-02-16 13:40:00|9.03|8.83|9.02|8.82|9.04|8.84|9.01|8.81|56
1676555100000|2023-02-16 13:45:00|9.03|8.83|8.99|8.79|9.03|8.83|8.97|8.77|41
1676555400000|2023-02-16 13:50:00|9|8.8|8.97|8.77|9.01|8.81|8.96|8.76|104
1676555700000|2023-02-16 13:55:00|8.98|8.78|8.97|8.77|8.98|8.78|8.94|8.74|62
1676556000000|2023-02-16 14:00:00|8.96|8.76|8.96|8.76|8.98|8.78|8.95|8.75|75
1676556300000|2023-02-16 14:05:00|8.97|8.77|8.99|8.79|8.99|8.79|8.96|8.76|113
1676556600000|2023-02-16 14:10:00|8.98|8.78|9|8.8|9.01|8.81|8.98|8.78|133
1676556900000|2023-02-16 14:15:00|8.99|8.79|8.99|8.79|9|8.8|8.97|8.77|135
1676557200000|2023-02-16 14:20:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|129
1676557500000|2023-02-16 14:25:00|9.01|8.81|8.99|8.79|9.01|8.81|8.98|8.78|99
1676557800000|2023-02-16 14:30:00|9|8.8|8.98|8.78|9|8.8|8.98|8.78|143
1676558100000|2023-02-16 14:35:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|92
1676558400000|2023-02-16 14:40:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|66
1676558700000|2023-02-16 14:45:00|8.97|8.77|8.99|8.79|9|8.8|8.97|8.77|93
1676559000000|2023-02-16 14:50:00|9|8.8|9.01|8.81|9.02|8.82|8.99|8.79|46
1676559300000|2023-02-16 14:55:00|9|8.8|9|8.8|9.01|8.81|9|8.8|29
1676559600000|2023-02-16 15:00:00|8.99|8.79|9.01|8.81|9.01|8.81|8.99|8.79|51
1676559900000|2023-02-16 15:05:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|16
1676560200000|2023-02-16 15:10:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|65
1676560500000|2023-02-16 15:15:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|22
1676560800000|2023-02-16 15:20:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|6
1676561100000|2023-02-16 15:25:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|97
1676561400000|2023-02-16 15:30:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|24
1676561700000|2023-02-16 15:35:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|65
1676562000000|2023-02-16 15:40:00|9.05|8.85|9.1|8.9|9.11|8.91|9.05|8.85|70
1676562300000|2023-02-16 15:45:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|133
1676562600000|2023-02-16 15:50:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|89
1676562900000|2023-02-16 15:55:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|118
1676563200000|2023-02-16 16:00:00|9.13|8.93|9.16|8.96|9.16|8.96|9.12|8.92|108
1676563500000|2023-02-16 16:05:00|9.15|8.95|9.01|8.81|9.16|8.96|8.99|8.79|145
1676563800000|2023-02-16 16:10:00|9.02|8.82|9.04|8.84|9.05|8.85|9.01|8.81|101
1676564100000|2023-02-16 16:15:00|9.03|8.83|9.07|8.87|9.07|8.87|9.02|8.82|79
1676564400000|2023-02-16 16:20:00|9.08|8.88|9.06|8.86|9.08|8.88|9.05|8.85|57
1676564700000|2023-02-16 16:25:00|9.05|8.85|9.08|8.88|9.08|8.88|9.05|8.85|26
1676565000000|2023-02-16 16:30:00|9.09|8.89|9.1|8.9|9.11|8.91|9.08|8.88|46
1676565300000|2023-02-16 16:35:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|43
1676565600000|2023-02-16 16:40:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|154
1676565900000|2023-02-16 16:45:00|9.08|8.88|9.09|8.89|9.1|8.9|9.07|8.87|120
1676566200000|2023-02-16 16:50:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|86
1676566500000|2023-02-16 16:55:00|9.1|8.9|9.07|8.87|9.11|8.91|9.07|8.87|104
1676566800000|2023-02-16 17:00:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|132
1676567100000|2023-02-16 17:05:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|4
1676567400000|2023-02-16 17:10:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|130
1676567700000|2023-02-16 17:15:00|9.1|8.9|9.07|8.87|9.1|8.9|9.06|8.86|96
1676568000000|2023-02-16 17:20:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|124
1676568300000|2023-02-16 17:25:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|29
1676568600000|2023-02-16 17:30:00|9.09|8.89|9.11|8.91|9.11|8.91|9.08|8.88|75
1676568900000|2023-02-16 17:35:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|111
1676569200000|2023-02-16 17:40:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|14
1676569500000|2023-02-16 17:45:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|65
1676569800000|2023-02-16 17:50:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|84
1676570100000|2023-02-16 17:55:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|18
1676570400000|2023-02-16 18:00:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|93
1676570700000|2023-02-16 18:05:00|9.11|8.91|9.14|8.94|9.14|8.94|9.11|8.91|40
1676571000000|2023-02-16 18:10:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|116
1676571300000|2023-02-16 18:15:00|9.13|8.93|9.11|8.91|9.14|8.94|9.1|8.9|131
1676571600000|2023-02-16 18:20:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|33
1676571900000|2023-02-16 18:25:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|6
1676572200000|2023-02-16 18:30:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|78
1676572500000|2023-02-16 18:35:00|9.15|8.95|9.16|8.96|9.17|8.97|9.14|8.94|66
1676572800000|2023-02-16 18:40:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|154
1676573100000|2023-02-16 18:45:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|54
1676573400000|2023-02-16 18:50:00|9.15|8.95|9.14|8.94|9.16|8.96|9.13|8.93|102
1676573700000|2023-02-16 18:55:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|54
1676574000000|2023-02-16 19:00:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|43
1676574300000|2023-02-16 19:05:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|99
1676574600000|2023-02-16 19:10:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|162
1676574900000|2023-02-16 19:15:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|80
1676575200000|2023-02-16 19:20:00|9.15|8.95|9.11|8.91|9.15|8.95|9.11|8.91|81
1676575500000|2023-02-16 19:25:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|22
1676575800000|2023-02-16 19:30:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|39
1676576400000|2023-02-16 19:40:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|95
1676576700000|2023-02-16 19:45:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|20
1676577000000|2023-02-16 19:50:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|50
1676577300000|2023-02-16 19:55:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|14
1676577600000|2023-02-16 20:00:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|26
1676577900000|2023-02-16 20:05:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|47
1676578200000|2023-02-16 20:10:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|5
1676578500000|2023-02-16 20:15:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|83
1676578800000|2023-02-16 20:20:00|9.03|8.83|9.01|8.81|9.04|8.84|9.01|8.81|25
1676579100000|2023-02-16 20:25:00|9|8.8|8.97|8.77|9|8.8|8.95|8.75|60
1676579400000|2023-02-16 20:30:00|8.96|8.76|9|8.8|9|8.8|8.96|8.76|47
1676579700000|2023-02-16 20:35:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|76
1676580000000|2023-02-16 20:40:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|56
1676580300000|2023-02-16 20:45:00|9.01|8.81|9.01|8.81|9.02|8.82|8.99|8.79|49
1676580600000|2023-02-16 20:50:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|66
1676580900000|2023-02-16 20:55:00|9|8.8|9|8.8|9.01|8.81|8.98|8.78|71
1676581200000|2023-02-16 21:00:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|36
1676581500000|2023-02-16 21:05:00|8.99|8.79|9|8.8|9|8.8|8.97|8.77|40
1676581800000|2023-02-16 21:10:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|111
1676582100000|2023-02-16 21:15:00|8.98|8.78|8.97|8.77|9|8.8|8.97|8.77|66
1676582400000|2023-02-16 21:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|7
1676582700000|2023-02-16 21:25:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|34
1676583000000|2023-02-16 21:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.92|8.72|120
1676583300000|2023-02-16 21:35:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|88
1676583600000|2023-02-16 21:40:00|8.95|8.75|8.92|8.72|8.96|8.76|8.92|8.72|104
1676583900000|2023-02-16 21:45:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|64
1676584200000|2023-02-16 21:50:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|107
1676584500000|2023-02-16 21:55:00|8.94|8.74|8.95|8.75|8.95|8.75|8.92|8.72|86
1676584800000|2023-02-16 22:00:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|23
1676585100000|2023-02-16 22:05:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|75
1676585400000|2023-02-16 22:10:00|8.94|8.74|8.91|8.71|8.95|8.75|8.91|8.71|6
1676585700000|2023-02-16 22:15:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|28
1676586000000|2023-02-16 22:20:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|35
1676586300000|2023-02-16 22:25:00|8.87|8.67|8.87|8.67|8.89|8.69|8.87|8.67|11
1676586600000|2023-02-16 22:30:00|8.86|8.66|8.81|8.61|8.87|8.67|8.81|8.61|54
1676586900000|2023-02-16 22:35:00|8.82|8.62|8.79|8.59|8.83|8.63|8.79|8.59|18
1676587200000|2023-02-16 22:40:00|8.78|8.58|8.83|8.63|8.84|8.64|8.78|8.58|14
1676587800000|2023-02-16 22:50:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|14
1676588100000|2023-02-16 22:55:00|8.84|8.64|8.81|8.61|8.84|8.64|8.81|8.61|8
1676588400000|2023-02-16 23:00:00|8.8|8.6|8.8|8.6|8.82|8.62|8.79|8.59|47
1676588700000|2023-02-16 23:05:00|8.79|8.59|8.82|8.62|8.83|8.63|8.77|8.57|66
1676589000000|2023-02-16 23:10:00|8.81|8.61|8.81|8.61|8.82|8.62|8.79|8.59|63
1676589300000|2023-02-16 23:15:00|8.82|8.62|8.78|8.58|8.82|8.62|8.77|8.57|43
1676589600000|2023-02-16 23:20:00|8.79|8.59|8.81|8.61|8.82|8.62|8.78|8.58|75
1676589900000|2023-02-16 23:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|123
1676590200000|2023-02-16 23:30:00|8.81|8.61|8.78|8.58|8.82|8.62|8.78|8.58|96
1676590500000|2023-02-16 23:35:00|8.77|8.57|8.79|8.59|8.8|8.6|8.77|8.57|59
1676590800000|2023-02-16 23:40:00|8.78|8.58|8.8|8.6|8.8|8.6|8.76|8.56|25
1676591100000|2023-02-16 23:45:00|8.79|8.59|8.78|8.58|8.8|8.6|8.76|8.56|60
1676591400000|2023-02-16 23:50:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|12
1676591700000|2023-02-16 23:55:00|8.76|8.56|8.73|8.53|8.77|8.57|8.72|8.52|64
1676592000000|2023-02-17 00:00:00|8.72|8.52|8.75|8.55|8.75|8.55|8.69|8.49|118
1676592300000|2023-02-17 00:05:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|44
1676592600000|2023-02-17 00:10:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|74
1676592900000|2023-02-17 00:15:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|96
1676593200000|2023-02-17 00:20:00|8.76|8.56|8.79|8.59|8.79|8.59|8.76|8.56|56
1676593500000|2023-02-17 00:25:00|8.8|8.6|8.81|8.61|8.81|8.61|8.78|8.58|52
1676593800000|2023-02-17 00:30:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|49
1676594100000|2023-02-17 00:35:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|6
1676594400000|2023-02-17 00:40:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|49
1676594700000|2023-02-17 00:45:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|21
1676595000000|2023-02-17 00:50:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|36
1676595300000|2023-02-17 00:55:00|8.81|8.61|8.83|8.63|8.83|8.63|8.81|8.61|37
1676595600000|2023-02-17 01:00:00|8.82|8.62|8.85|8.65|8.85|8.65|8.82|8.62|48
1676595900000|2023-02-17 01:05:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|92
1676596200000|2023-02-17 01:10:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|180
1676596500000|2023-02-17 01:15:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|49
1676596800000|2023-02-17 01:20:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|116
1676597100000|2023-02-17 01:25:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|80
1676597400000|2023-02-17 01:30:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|34
1676597700000|2023-02-17 01:35:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|76
1676598000000|2023-02-17 01:40:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|38
1676598300000|2023-02-17 01:45:00|8.87|8.67|8.86|8.66|8.88|8.68|8.85|8.65|52
1676598600000|2023-02-17 01:50:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|46
1676598900000|2023-02-17 01:55:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|62
1676599200000|2023-02-17 02:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|31
1676599500000|2023-02-17 02:05:00|8.88|8.68|8.85|8.65|8.88|8.68|8.84|8.64|126
1676599800000|2023-02-17 02:10:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|46
1676600100000|2023-02-17 02:15:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|6
1676600400000|2023-02-17 02:20:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|32
1676600700000|2023-02-17 02:25:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|147
1676601000000|2023-02-17 02:30:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|59
1676601300000|2023-02-17 02:35:00|8.84|8.64|8.86|8.66|8.87|8.67|8.84|8.64|31
1676601600000|2023-02-17 02:40:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|73
1676601900000|2023-02-17 02:45:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|107
1676602200000|2023-02-17 02:50:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|114
1676602500000|2023-02-17 02:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|51
1676602800000|2023-02-17 03:00:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|12
1676603100000|2023-02-17 03:05:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|83
1676603400000|2023-02-17 03:10:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|47
1676603700000|2023-02-17 03:15:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|58
1676604000000|2023-02-17 03:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|67
1676604300000|2023-02-17 03:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|76
1676604600000|2023-02-17 03:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|99
1676604900000|2023-02-17 03:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|79
1676605200000|2023-02-17 03:40:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|91
1676605500000|2023-02-17 03:45:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|61
1676605800000|2023-02-17 03:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|73
1676606100000|2023-02-17 03:55:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|35
1676606400000|2023-02-17 04:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|76
1676606700000|2023-02-17 04:05:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|3
1676607000000|2023-02-17 04:10:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|25
1676607300000|2023-02-17 04:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|15
1676607900000|2023-02-17 04:25:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|26
1676608200000|2023-02-17 04:30:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|17
1676608500000|2023-02-17 04:35:00|8.86|8.66|8.85|8.65|8.87|8.67|8.83|8.63|108
1676608800000|2023-02-17 04:40:00|8.84|8.64|8.85|8.65|8.86|8.66|8.83|8.63|140
1676609100000|2023-02-17 04:45:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|165
1676609400000|2023-02-17 04:50:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|79
1676609700000|2023-02-17 04:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|20
1676610000000|2023-02-17 05:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|42
1676610300000|2023-02-17 05:05:00|8.86|8.66|8.82|8.62|8.87|8.67|8.82|8.62|35
1676610600000|2023-02-17 05:10:00|8.81|8.61|8.83|8.63|8.83|8.63|8.81|8.61|59
1676610900000|2023-02-17 05:15:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|9
1676611200000|2023-02-17 05:20:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|98
1676611500000|2023-02-17 05:25:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|70
1676611800000|2023-02-17 05:30:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|101
1676612100000|2023-02-17 05:35:00|8.84|8.64|8.84|8.64|8.85|8.65|8.82|8.62|73
1676612400000|2023-02-17 05:40:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|86
1676612700000|2023-02-17 05:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|62
1676613000000|2023-02-17 05:50:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|71
1676613300000|2023-02-17 05:55:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|103
1676613600000|2023-02-17 06:00:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|43
1676613900000|2023-02-17 06:05:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|40
1676614200000|2023-02-17 06:10:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|51
1676614500000|2023-02-17 06:15:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|102
1676614800000|2023-02-17 06:20:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|29
1676615100000|2023-02-17 06:25:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|45
1676615400000|2023-02-17 06:30:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|22
1676615700000|2023-02-17 06:35:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|8
1676616000000|2023-02-17 06:40:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|18
1676616300000|2023-02-17 06:45:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|37
1676616600000|2023-02-17 06:50:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|19
1676616900000|2023-02-17 06:55:00|8.83|8.63|8.86|8.66|8.86|8.66|8.83|8.63|18
1676617200000|2023-02-17 07:00:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|100
1676617500000|2023-02-17 07:05:00|8.87|8.67|8.88|8.68|8.89|8.69|8.86|8.66|148
1676617800000|2023-02-17 07:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|145
1676618100000|2023-02-17 07:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|9
1676618400000|2023-02-17 07:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|59
1676618700000|2023-02-17 07:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|80
1676619000000|2023-02-17 07:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|13
1676619300000|2023-02-17 07:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|39
1676619600000|2023-02-17 07:40:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|72
1676619900000|2023-02-17 07:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|49
1676620200000|2023-02-17 07:50:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|34
1676620500000|2023-02-17 07:55:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|10
1676620800000|2023-02-17 08:00:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|21
1676621100000|2023-02-17 08:05:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|129
1676621400000|2023-02-17 08:10:00|8.85|8.65|8.87|8.67|8.88|8.68|8.85|8.65|47
1676621700000|2023-02-17 08:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|104
1676622000000|2023-02-17 08:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|25
1676622300000|2023-02-17 08:25:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|34
1676622600000|2023-02-17 08:30:00|8.85|8.65|8.87|8.67|8.87|8.67|8.84|8.64|145
1676622900000|2023-02-17 08:35:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|48
1676623200000|2023-02-17 08:40:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|16
1676623500000|2023-02-17 08:45:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|48
1676623800000|2023-02-17 08:50:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|130
1676624100000|2023-02-17 08:55:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|128
1676624400000|2023-02-17 09:00:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|143
1676624700000|2023-02-17 09:05:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|158
1676625000000|2023-02-17 09:10:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|110
1676625300000|2023-02-17 09:15:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|9
1676625600000|2023-02-17 09:20:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|47
1676625900000|2023-02-17 09:25:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|121
1676626200000|2023-02-17 09:30:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|115
1676626500000|2023-02-17 09:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|67
1676626800000|2023-02-17 09:40:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|109
1676627100000|2023-02-17 09:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|94
1676627400000|2023-02-17 09:50:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|27
1676627700000|2023-02-17 09:55:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|115
1676628000000|2023-02-17 10:00:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|47
1676628300000|2023-02-17 10:05:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|25
1676628600000|2023-02-17 10:10:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|16
1676628900000|2023-02-17 10:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|55
1676629200000|2023-02-17 10:20:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|115
1676629500000|2023-02-17 10:25:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|149
1676629800000|2023-02-17 10:30:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|6
1676630100000|2023-02-17 10:35:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|149
1676630400000|2023-02-17 10:40:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|129
1676630700000|2023-02-17 10:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|59
1676631000000|2023-02-17 10:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|94
1676631300000|2023-02-17 10:55:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|30
1676631600000|2023-02-17 11:00:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|22
1676631900000|2023-02-17 11:05:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|52
1676632500000|2023-02-17 11:15:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|89
1676632800000|2023-02-17 11:20:00|8.88|8.68|8.91|8.71|8.92|8.72|8.88|8.68|56
1676633100000|2023-02-17 11:25:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|138
1676633400000|2023-02-17 11:30:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|30
1676634000000|2023-02-17 11:40:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|7
1676634300000|2023-02-17 11:45:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|32
1676634600000|2023-02-17 11:50:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|50
1676634900000|2023-02-17 11:55:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|23
1676635200000|2023-02-17 12:00:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|59
1676635500000|2023-02-17 12:05:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|58
1676635800000|2023-02-17 12:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|73
1676636100000|2023-02-17 12:15:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|3
1676636400000|2023-02-17 12:20:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|44
1676636700000|2023-02-17 12:25:00|8.89|8.69|8.9|8.7|8.92|8.72|8.89|8.69|40
1676637000000|2023-02-17 12:30:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|35
1676637300000|2023-02-17 12:35:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|27
1676637600000|2023-02-17 12:40:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|61
1676637900000|2023-02-17 12:45:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|94
1676638200000|2023-02-17 12:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|27
1676638500000|2023-02-17 12:55:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|55
1676638800000|2023-02-17 13:00:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|81
1676639100000|2023-02-17 13:05:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|16
1676639700000|2023-02-17 13:15:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|126
1676640000000|2023-02-17 13:20:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|56
1676640300000|2023-02-17 13:25:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|61
1676640600000|2023-02-17 13:30:00|8.88|8.68|8.88|8.68|8.9|8.7|8.88|8.68|73
1676640900000|2023-02-17 13:35:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|54
1676641500000|2023-02-17 13:45:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|16
1676641800000|2023-02-17 13:50:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|68
1676642100000|2023-02-17 13:55:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|75
1676642400000|2023-02-17 14:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|14
1676642700000|2023-02-17 14:05:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|44
1676643000000|2023-02-17 14:10:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|59
1676643300000|2023-02-17 14:15:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|43
1676643600000|2023-02-17 14:20:00|8.92|8.72|8.89|8.69|8.92|8.72|8.89|8.69|18
1676643900000|2023-02-17 14:25:00|8.9|8.7|8.9|8.7|8.92|8.72|8.9|8.7|99
1676644200000|2023-02-17 14:30:00|8.91|8.71|8.94|8.74|8.94|8.74|8.9|8.7|82
1676644500000|2023-02-17 14:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.93|8.73|91
1676644800000|2023-02-17 14:40:00|8.96|8.76|8.96|8.76|8.97|8.77|8.94|8.74|69
1676645100000|2023-02-17 14:45:00|8.95|8.75|8.9|8.7|8.96|8.76|8.9|8.7|68
1676645400000|2023-02-17 14:50:00|8.89|8.69|8.86|8.66|8.89|8.69|8.86|8.66|82
1676645700000|2023-02-17 14:55:00|8.87|8.67|8.91|8.71|8.91|8.71|8.86|8.66|119
1676646000000|2023-02-17 15:00:00|8.9|8.7|8.94|8.74|8.95|8.75|8.9|8.7|105
1676646300000|2023-02-17 15:05:00|8.95|8.75|8.93|8.73|8.95|8.75|8.92|8.72|133
1676646600000|2023-02-17 15:10:00|8.92|8.72|8.94|8.74|8.95|8.75|8.91|8.71|161
1676646900000|2023-02-17 15:15:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|61
1676647200000|2023-02-17 15:20:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|71
1676647500000|2023-02-17 15:25:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|94
1676647800000|2023-02-17 15:30:00|8.95|8.75|8.97|8.77|8.97|8.77|8.94|8.74|53
1676648100000|2023-02-17 15:35:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|150
1676648400000|2023-02-17 15:40:00|8.96|8.76|8.95|8.75|8.98|8.78|8.95|8.75|138
1676648700000|2023-02-17 15:45:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|62
1676649000000|2023-02-17 15:50:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|41
1676649300000|2023-02-17 15:55:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|44
1676649600000|2023-02-17 16:00:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|54
1676649900000|2023-02-17 16:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|154
1676650200000|2023-02-17 16:10:00|8.97|8.77|8.97|8.77|8.99|8.79|8.97|8.77|125
1676650500000|2023-02-17 16:15:00|8.98|8.78|8.93|8.73|8.98|8.78|8.93|8.73|40
1676650800000|2023-02-17 16:20:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|45
1676651100000|2023-02-17 16:25:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|135
1676651400000|2023-02-17 16:30:00|8.92|8.72|8.89|8.69|8.93|8.73|8.89|8.69|38
1676651700000|2023-02-17 16:35:00|8.9|8.7|8.92|8.72|8.93|8.73|8.89|8.69|69
1676652000000|2023-02-17 16:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|75
1676652300000|2023-02-17 16:45:00|8.92|8.72|8.94|8.74|8.95|8.75|8.92|8.72|83
1676652600000|2023-02-17 16:50:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|8
1676652900000|2023-02-17 16:55:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|76
1676653200000|2023-02-17 17:00:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|22
1676653500000|2023-02-17 17:05:00|8.97|8.77|8.99|8.79|8.99|8.79|8.96|8.76|143
1676653800000|2023-02-17 17:10:00|8.98|8.78|9.01|8.81|9.01|8.81|8.98|8.78|98
1676654100000|2023-02-17 17:15:00|9.02|8.82|8.98|8.78|9.02|8.82|8.98|8.78|69
1676654400000|2023-02-17 17:20:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|36
1676654700000|2023-02-17 17:25:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|71
1676655000000|2023-02-17 17:30:00|9|8.8|9.01|8.81|9.02|8.82|8.99|8.79|48
1676655300000|2023-02-17 17:35:00|9.02|8.82|8.99|8.79|9.02|8.82|8.98|8.78|88
1676655600000|2023-02-17 17:40:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|92
1676655900000|2023-02-17 17:45:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|114
1676656200000|2023-02-17 17:50:00|9.02|8.82|9|8.8|9.02|8.82|8.99|8.79|105
1676656500000|2023-02-17 17:55:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|77
1676656800000|2023-02-17 18:00:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|95
1676657100000|2023-02-17 18:05:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|114
1676657400000|2023-02-17 18:10:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|44
1676657700000|2023-02-17 18:15:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|58
1676658000000|2023-02-17 18:20:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|51
1676658300000|2023-02-17 18:25:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|122
1676658600000|2023-02-17 18:30:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|114
1676658900000|2023-02-17 18:35:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|59
1676659200000|2023-02-17 18:40:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|48
1676659500000|2023-02-17 18:45:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|140
1676659800000|2023-02-17 18:50:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|164
1676660100000|2023-02-17 18:55:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|71
1676660400000|2023-02-17 19:00:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|23
1676660700000|2023-02-17 19:05:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|11
1676661000000|2023-02-17 19:10:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|56
1676661600000|2023-02-17 19:20:00|9.02|8.82|9.06|8.86|9.06|8.86|9.02|8.82|71
1676661900000|2023-02-17 19:25:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|44
1676662200000|2023-02-17 19:30:00|9.09|8.89|9.09|8.89|9.11|8.91|9.09|8.89|89
1676662500000|2023-02-17 19:35:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|183
1676662800000|2023-02-17 19:40:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|111
1676663100000|2023-02-17 19:45:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|116
1676663400000|2023-02-17 19:50:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|10
1676663700000|2023-02-17 19:55:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|50
1676664000000|2023-02-17 20:00:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|115
1676664300000|2023-02-17 20:05:00|9.09|8.89|9.11|8.91|9.12|8.92|9.09|8.89|201
1676664600000|2023-02-17 20:10:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|99
1676664900000|2023-02-17 20:15:00|9.13|8.93|9.09|8.89|9.13|8.93|9.09|8.89|163
1676665200000|2023-02-17 20:20:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|160
1676665500000|2023-02-17 20:25:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|69
1676665800000|2023-02-17 20:30:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|61
1676666100000|2023-02-17 20:35:00|9.12|8.92|9.11|8.91|9.14|8.94|9.11|8.91|48
1676666400000|2023-02-17 20:40:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|140
1676666700000|2023-02-17 20:45:00|9.1|8.9|9.13|8.93|9.13|8.93|9.1|8.9|66
1676667000000|2023-02-17 20:50:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|46
1676667300000|2023-02-17 20:55:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|71
1676667600000|2023-02-17 21:00:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|43
1676667900000|2023-02-17 21:05:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|35
1676668200000|2023-02-17 21:10:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1676669700000|2023-02-17 21:35:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|2
1676670000000|2023-02-17 21:40:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|34
1676670300000|2023-02-17 21:45:00|9.12|8.92|9.1|8.9|9.13|8.93|9.1|8.9|55
1676670600000|2023-02-17 21:50:00|9.11|8.91|9.08|8.88|9.11|8.91|9.08|8.88|22
1676670900000|2023-02-17 21:55:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|20
1676707200000|2023-02-18 08:00:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|17
1676707500000|2023-02-18 08:05:00|9.11|8.91|9.08|8.88|9.12|8.92|9.08|8.88|30
1676707800000|2023-02-18 08:10:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|3
1676708100000|2023-02-18 08:15:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|4
1676708400000|2023-02-18 08:20:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|12
1676708700000|2023-02-18 08:25:00|9.12|8.92|9.14|8.94|9.16|8.96|9.12|8.92|15
1676709000000|2023-02-18 08:30:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|5
1676709300000|2023-02-18 08:35:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|4
1676709600000|2023-02-18 08:40:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|6
1676709900000|2023-02-18 08:45:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|4
1676710200000|2023-02-18 08:50:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|3
1676710500000|2023-02-18 08:55:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1676711400000|2023-02-18 09:10:00|9.14|8.94|9.17|8.97|9.17|8.97|9.14|8.94|10
1676711700000|2023-02-18 09:15:00|9.16|8.96|9.17|8.97|9.18|8.98|9.16|8.96|32
1676712000000|2023-02-18 09:20:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|4
1676712300000|2023-02-18 09:25:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|3
1676712600000|2023-02-18 09:30:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|2
1676712900000|2023-02-18 09:35:00|9.17|8.97|9.15|8.95|9.17|8.97|9.15|8.95|3
1676713500000|2023-02-18 09:45:00|9.16|8.96|9.16|8.96|9.16|8.96|9.16|8.96|1
1676713800000|2023-02-18 09:50:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|8
1676714400000|2023-02-18 10:00:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|4
1676714700000|2023-02-18 10:05:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|5
1676715300000|2023-02-18 10:15:00|9.14|8.94|9.12|8.92|9.14|8.94|9.1|8.9|11
1676715600000|2023-02-18 10:20:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|4
1676716200000|2023-02-18 10:30:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|4
1676716500000|2023-02-18 10:35:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|4
1676716800000|2023-02-18 10:40:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|34
1676717100000|2023-02-18 10:45:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1676717400000|2023-02-18 10:50:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|4
1676717700000|2023-02-18 10:55:00|9.09|8.89|9.08|8.88|9.1|8.9|9.07|8.87|8
1676718000000|2023-02-18 11:00:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|33
1676718300000|2023-02-18 11:05:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|2
1676718600000|2023-02-18 11:10:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|5
1676719200000|2023-02-18 11:20:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|3
1676719500000|2023-02-18 11:25:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|42
1676719800000|2023-02-18 11:30:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|41
1676720100000|2023-02-18 11:35:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|7
1676720400000|2023-02-18 11:40:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1676720700000|2023-02-18 11:45:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|4
1676721000000|2023-02-18 11:50:00|9.11|8.91|9.13|8.93|9.14|8.94|9.11|8.91|5
1676721300000|2023-02-18 11:55:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|3
1676721600000|2023-02-18 12:00:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|13
1676721900000|2023-02-18 12:05:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|19
1676722200000|2023-02-18 12:10:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|9
1676722500000|2023-02-18 12:15:00|9.16|8.96|9.14|8.94|9.16|8.96|9.14|8.94|27
1676722800000|2023-02-18 12:20:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|3
1676723100000|2023-02-18 12:25:00|9.16|8.96|9.16|8.96|9.16|8.96|9.16|8.96|1
1676723400000|2023-02-18 12:30:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|11
1676723700000|2023-02-18 12:35:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|17
1676724300000|2023-02-18 12:45:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|12
1676724900000|2023-02-18 12:55:00|9.17|8.97|9.17|8.97|9.17|8.97|9.17|8.97|1
1676725200000|2023-02-18 13:00:00|9.18|8.98|9.18|8.98|9.18|8.98|9.18|8.98|1
1676725500000|2023-02-18 13:05:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|3
1676725800000|2023-02-18 13:10:00|9.18|8.98|9.18|8.98|9.18|8.98|9.18|8.98|1
1676726100000|2023-02-18 13:15:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|9
1676726400000|2023-02-18 13:20:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|2
1676726700000|2023-02-18 13:25:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|5
1676727000000|2023-02-18 13:30:00|9.25|9.05|9.21|9.01|9.25|9.05|9.21|9.01|5
1676727300000|2023-02-18 13:35:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|2
1676727600000|2023-02-18 13:40:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|11
1676727900000|2023-02-18 13:45:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|24
1676728200000|2023-02-18 13:50:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|4
1676728500000|2023-02-18 13:55:00|9.23|9.03|9.22|9.02|9.25|9.05|9.22|9.02|70
1676728800000|2023-02-18 14:00:00|9.21|9.01|9.18|8.98|9.21|9.01|9.17|8.97|11
1676729100000|2023-02-18 14:05:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|20
1676729400000|2023-02-18 14:10:00|9.17|8.97|9.23|9.03|9.23|9.03|9.17|8.97|9
1676729700000|2023-02-18 14:15:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|2
1676730000000|2023-02-18 14:20:00|9.2|9|9.22|9.02|9.22|9.02|9.19|8.99|7
1676730300000|2023-02-18 14:25:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|7
1676730600000|2023-02-18 14:30:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|10
1676730900000|2023-02-18 14:35:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|4
1676731200000|2023-02-18 14:40:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|10
1676731500000|2023-02-18 14:45:00|9.22|9.02|9.21|9.01|9.24|9.04|9.21|9.01|10
1676731800000|2023-02-18 14:50:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|3
1676732100000|2023-02-18 14:55:00|9.25|9.05|9.23|9.03|9.25|9.05|9.23|9.03|19
1676732400000|2023-02-18 15:00:00|9.24|9.04|9.24|9.04|9.24|9.04|9.22|9.02|9
1676732700000|2023-02-18 15:05:00|9.25|9.05|9.24|9.04|9.25|9.05|9.23|9.03|12
1676733000000|2023-02-18 15:10:00|9.23|9.03|9.21|9.01|9.24|9.04|9.21|9.01|51
1676733300000|2023-02-18 15:15:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|11
1676733600000|2023-02-18 15:20:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|5
1676733900000|2023-02-18 15:25:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|4
1676734500000|2023-02-18 15:35:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|3
1676734800000|2023-02-18 15:40:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1676735100000|2023-02-18 15:45:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|19
1676735400000|2023-02-18 15:50:00|9.27|9.07|9.39|9.19|9.4|9.2|9.27|9.07|95
1676735700000|2023-02-18 15:55:00|9.4|9.2|9.41|9.21|9.43|9.23|9.38|9.18|56
1676736000000|2023-02-18 16:00:00|9.4|9.2|9.34|9.14|9.4|9.2|9.34|9.14|19
1676736300000|2023-02-18 16:05:00|9.35|9.15|9.35|9.15|9.37|9.17|9.34|9.14|23
1676736600000|2023-02-18 16:10:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|66
1676736900000|2023-02-18 16:15:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|20
1676737200000|2023-02-18 16:20:00|9.32|9.12|9.36|9.16|9.36|9.16|9.32|9.12|15
1676737500000|2023-02-18 16:25:00|9.35|9.15|9.33|9.13|9.36|9.16|9.33|9.13|5
1676737800000|2023-02-18 16:30:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|11
1676738100000|2023-02-18 16:35:00|9.35|9.15|9.33|9.13|9.36|9.16|9.32|9.12|25
1676738400000|2023-02-18 16:40:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|8
1676738700000|2023-02-18 16:45:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1676739000000|2023-02-18 16:50:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|23
1676739300000|2023-02-18 16:55:00|9.32|9.12|9.29|9.09|9.32|9.12|9.28|9.08|18
1676739600000|2023-02-18 17:00:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|12
1676739900000|2023-02-18 17:05:00|9.28|9.08|9.28|9.08|9.3|9.1|9.28|9.08|25
1676740500000|2023-02-18 17:15:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|8
1676740800000|2023-02-18 17:20:00|9.29|9.09|9.28|9.08|9.3|9.1|9.28|9.08|30
1676741100000|2023-02-18 17:25:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|5
1676741400000|2023-02-18 17:30:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|13
1676741700000|2023-02-18 17:35:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|5
1676742000000|2023-02-18 17:40:00|9.26|9.06|9.27|9.07|9.27|9.07|9.24|9.04|16
1676742300000|2023-02-18 17:45:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|3
1676742600000|2023-02-18 17:50:00|9.27|9.07|9.31|9.11|9.32|9.12|9.27|9.07|21
1676742900000|2023-02-18 17:55:00|9.32|9.12|9.29|9.09|9.32|9.12|9.29|9.09|6
1676743200000|2023-02-18 18:00:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|2
1676743500000|2023-02-18 18:05:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|7
1676743800000|2023-02-18 18:10:00|9.31|9.11|9.32|9.12|9.33|9.13|9.3|9.1|24
1676744100000|2023-02-18 18:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|8
1676744400000|2023-02-18 18:20:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|6
1676744700000|2023-02-18 18:25:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|2
1676745000000|2023-02-18 18:30:00|9.33|9.13|9.33|9.13|9.35|9.15|9.33|9.13|7
1676745300000|2023-02-18 18:35:00|9.32|9.12|9.35|9.15|9.35|9.15|9.31|9.11|16
1676745600000|2023-02-18 18:40:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|24
1676745900000|2023-02-18 18:45:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|7
1676746500000|2023-02-18 18:55:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|3
1676746800000|2023-02-18 19:00:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1676747100000|2023-02-18 19:05:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|3
1676747400000|2023-02-18 19:10:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|3
1676747700000|2023-02-18 19:15:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|8
1676748000000|2023-02-18 19:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|5
1676748300000|2023-02-18 19:25:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|5
1676748600000|2023-02-18 19:30:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|11
1676749200000|2023-02-18 19:40:00|9.33|9.13|9.27|9.07|9.34|9.14|9.26|9.06|11
1676749500000|2023-02-18 19:45:00|9.26|9.06|9.26|9.06|9.29|9.09|9.26|9.06|17
1676749800000|2023-02-18 19:50:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|8
1676750100000|2023-02-18 19:55:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|7
1676750400000|2023-02-18 20:00:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|4
1676750700000|2023-02-18 20:05:00|9.26|9.06|9.27|9.07|9.27|9.07|9.24|9.04|20
1676751000000|2023-02-18 20:10:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|18
1676751300000|2023-02-18 20:15:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|4
1676751600000|2023-02-18 20:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|3
1676751900000|2023-02-18 20:25:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|2
1676752200000|2023-02-18 20:30:00|9.27|9.07|9.24|9.04|9.27|9.07|9.23|9.03|8
1676752500000|2023-02-18 20:35:00|9.25|9.05|9.24|9.04|9.25|9.05|9.23|9.03|4
1676752800000|2023-02-18 20:40:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1676753400000|2023-02-18 20:50:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|5
1676753700000|2023-02-18 20:55:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|9
1676754000000|2023-02-18 21:00:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|7
1676754300000|2023-02-18 21:05:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|2
1676754600000|2023-02-18 21:10:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|2
1676754900000|2023-02-18 21:15:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|5
1676755200000|2023-02-18 21:20:00|9.25|9.05|9.28|9.08|9.28|9.08|9.25|9.05|36
1676755500000|2023-02-18 21:25:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|23
1676755800000|2023-02-18 21:30:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|22
1676756100000|2023-02-18 21:35:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|9
1676756400000|2023-02-18 21:40:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|10
1676757000000|2023-02-18 21:50:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1676757600000|2023-02-18 22:00:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1676757900000|2023-02-18 22:05:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|5
1676758200000|2023-02-18 22:10:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|16
1676758500000|2023-02-18 22:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1676758800000|2023-02-18 22:20:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|45
1676759100000|2023-02-18 22:25:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|23
1676759400000|2023-02-18 22:30:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|7
1676760300000|2023-02-18 22:45:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|3
1676760600000|2023-02-18 22:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1676761200000|2023-02-18 23:00:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|36
1676761500000|2023-02-18 23:05:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|67
1676761800000|2023-02-18 23:10:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1676762100000|2023-02-18 23:15:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|13
1676762400000|2023-02-18 23:20:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|23
1676762700000|2023-02-18 23:25:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|8
1676763000000|2023-02-18 23:30:00|9.34|9.14|9.32|9.12|9.35|9.15|9.31|9.11|15
1676763300000|2023-02-18 23:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1676763600000|2023-02-18 23:40:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|19
1676763900000|2023-02-18 23:45:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|4
1676764500000|2023-02-18 23:55:00|9.32|9.12|9.28|9.08|9.32|9.12|9.28|9.08|5
1676764800000|2023-02-19 00:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|6
1676765100000|2023-02-19 00:05:00|9.29|9.09|9.31|9.11|9.32|9.12|9.29|9.09|5
1676765400000|2023-02-19 00:10:00|9.3|9.1|9.28|9.08|9.3|9.1|9.28|9.08|3
1676765700000|2023-02-19 00:15:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|2
1676766000000|2023-02-19 00:20:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|8
1676766300000|2023-02-19 00:25:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|13
1676766600000|2023-02-19 00:30:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|5
1676766900000|2023-02-19 00:35:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|5
1676767200000|2023-02-19 00:40:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1676767500000|2023-02-19 00:45:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|4
1676767800000|2023-02-19 00:50:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|14
1676768100000|2023-02-19 00:55:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1676768400000|2023-02-19 01:00:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|9
1676768700000|2023-02-19 01:05:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|16
1676769000000|2023-02-19 01:10:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|35
1676769300000|2023-02-19 01:15:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|2
1676769600000|2023-02-19 01:20:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|18
1676769900000|2023-02-19 01:25:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|34
1676770200000|2023-02-19 01:30:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|11
1676771100000|2023-02-19 01:45:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|21
1676771400000|2023-02-19 01:50:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|44
1676771700000|2023-02-19 01:55:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|15
1676772000000|2023-02-19 02:00:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|4
1676772300000|2023-02-19 02:05:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|13
1676772600000|2023-02-19 02:10:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|38
1676772900000|2023-02-19 02:15:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|19
1676773200000|2023-02-19 02:20:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1676774100000|2023-02-19 02:35:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|5
1676774400000|2023-02-19 02:40:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|10
1676775000000|2023-02-19 02:50:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|45
1676775300000|2023-02-19 02:55:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1676775600000|2023-02-19 03:00:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|3
1676775900000|2023-02-19 03:05:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|40
1676776200000|2023-02-19 03:10:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|4
1676776500000|2023-02-19 03:15:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|3
1676776800000|2023-02-19 03:20:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|4
1676777100000|2023-02-19 03:25:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|11
1676777400000|2023-02-19 03:30:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|7
1676778000000|2023-02-19 03:40:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|10
1676778300000|2023-02-19 03:45:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|33
1676778600000|2023-02-19 03:50:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|8
1676778900000|2023-02-19 03:55:00|9.21|9.01|9.24|9.04|9.24|9.04|9.21|9.01|4
1676779200000|2023-02-19 04:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|58
1676779500000|2023-02-19 04:05:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|20
1676779800000|2023-02-19 04:10:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|10
1676780100000|2023-02-19 04:15:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|29
1676780400000|2023-02-19 04:20:00|9.26|9.06|9.24|9.04|9.26|9.06|9.24|9.04|9
1676780700000|2023-02-19 04:25:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|30
1676781000000|2023-02-19 04:30:00|9.25|9.05|9.27|9.07|9.29|9.09|9.25|9.05|31
1676781300000|2023-02-19 04:35:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|15
1676781600000|2023-02-19 04:40:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|36
1676781900000|2023-02-19 04:45:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|50
1676782200000|2023-02-19 04:50:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|37
1676782500000|2023-02-19 04:55:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|31
1676782800000|2023-02-19 05:00:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|16
1676783100000|2023-02-19 05:05:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|9
1676783400000|2023-02-19 05:10:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|23
1676783700000|2023-02-19 05:15:00|9.33|9.13|9.32|9.12|9.33|9.13|9.3|9.1|22
1676784000000|2023-02-19 05:20:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|11
1676784300000|2023-02-19 05:25:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|18
1676784600000|2023-02-19 05:30:00|9.34|9.14|9.31|9.11|9.34|9.14|9.31|9.11|6
1676784900000|2023-02-19 05:35:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|10
1676785200000|2023-02-19 05:40:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|21
1676785500000|2023-02-19 05:45:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|4
1676785800000|2023-02-19 05:50:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1676786100000|2023-02-19 05:55:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|2
1676786400000|2023-02-19 06:00:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|5
1676786700000|2023-02-19 06:05:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|5
1676787000000|2023-02-19 06:10:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|5
1676787300000|2023-02-19 06:15:00|9.29|9.09|9.28|9.08|9.3|9.1|9.27|9.07|8
1676787600000|2023-02-19 06:20:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|9
1676787900000|2023-02-19 06:25:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1676788200000|2023-02-19 06:30:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|17
1676788500000|2023-02-19 06:35:00|9.26|9.06|9.28|9.08|9.28|9.08|9.25|9.05|21
1676788800000|2023-02-19 06:40:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|3
1676789100000|2023-02-19 06:45:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|15
1676789400000|2023-02-19 06:50:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|10
1676789700000|2023-02-19 06:55:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|29
1676790000000|2023-02-19 07:00:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|15
1676790300000|2023-02-19 07:05:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|8
1676790600000|2023-02-19 07:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1676790900000|2023-02-19 07:15:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1676791200000|2023-02-19 07:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1676791500000|2023-02-19 07:25:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|5
1676791800000|2023-02-19 07:30:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|25
1676792100000|2023-02-19 07:35:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|13
1676792400000|2023-02-19 07:40:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|5
1676792700000|2023-02-19 07:45:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|2
1676793000000|2023-02-19 07:50:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|8
1676793300000|2023-02-19 07:55:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|2
1676793600000|2023-02-19 08:00:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1676793900000|2023-02-19 08:05:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1676794200000|2023-02-19 08:10:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1676794500000|2023-02-19 08:15:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|20
1676794800000|2023-02-19 08:20:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|16
1676795100000|2023-02-19 08:25:00|9.18|8.98|9.18|8.98|9.18|8.98|9.18|8.98|1
1676795400000|2023-02-19 08:30:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|2
1676796900000|2023-02-19 08:55:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|2
1676797200000|2023-02-19 09:00:00|9.19|8.99|9.23|9.03|9.23|9.03|9.18|8.98|13
1676797500000|2023-02-19 09:05:00|9.22|9.02|9.23|9.03|9.23|9.03|9.21|9.01|8
1676798100000|2023-02-19 09:15:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|9
1676798700000|2023-02-19 09:25:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|6
1676799300000|2023-02-19 09:35:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|7
1676799600000|2023-02-19 09:40:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|2
1676799900000|2023-02-19 09:45:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|2
1676800200000|2023-02-19 09:50:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|2
1676800500000|2023-02-19 09:55:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|32
1676800800000|2023-02-19 10:00:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1676801100000|2023-02-19 10:05:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|9
1676801400000|2023-02-19 10:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1676801700000|2023-02-19 10:15:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|2
1676802000000|2023-02-19 10:20:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1676802300000|2023-02-19 10:25:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|5
1676802600000|2023-02-19 10:30:00|9.29|9.09|9.28|9.08|9.3|9.1|9.27|9.07|12
1676802900000|2023-02-19 10:35:00|9.29|9.09|9.32|9.12|9.32|9.12|9.29|9.09|6
1676803200000|2023-02-19 10:40:00|9.33|9.13|9.34|9.14|9.35|9.15|9.32|9.12|38
1676803500000|2023-02-19 10:45:00|9.35|9.15|9.31|9.11|9.35|9.15|9.3|9.1|15
1676803800000|2023-02-19 10:50:00|9.32|9.12|9.33|9.13|9.34|9.14|9.31|9.11|38
1676804100000|2023-02-19 10:55:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|83
1676804400000|2023-02-19 11:00:00|9.33|9.13|9.36|9.16|9.37|9.17|9.31|9.11|32
1676804700000|2023-02-19 11:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.33|9.13|57
1676805000000|2023-02-19 11:10:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|86
1676805300000|2023-02-19 11:15:00|9.34|9.14|9.34|9.14|9.36|9.16|9.34|9.14|9
1676805600000|2023-02-19 11:20:00|9.33|9.13|9.34|9.14|9.35|9.15|9.33|9.13|16
1676805900000|2023-02-19 11:25:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|2
1676806200000|2023-02-19 11:30:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|21
1676806500000|2023-02-19 11:35:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|5
1676807100000|2023-02-19 11:45:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|7
1676807400000|2023-02-19 11:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|2
1676807700000|2023-02-19 11:55:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|16
1676808000000|2023-02-19 12:00:00|9.36|9.16|9.38|9.18|9.38|9.18|9.35|9.15|37
1676808300000|2023-02-19 12:05:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|4
1676808600000|2023-02-19 12:10:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|2
1676808900000|2023-02-19 12:15:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|2
1676809200000|2023-02-19 12:20:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|7
1676809500000|2023-02-19 12:25:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|2
1676809800000|2023-02-19 12:30:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|5
1676810100000|2023-02-19 12:35:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1676810400000|2023-02-19 12:40:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|2
1676810700000|2023-02-19 12:45:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|16
1676811300000|2023-02-19 12:55:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|4
1676811600000|2023-02-19 13:00:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|31
1676811900000|2023-02-19 13:05:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|2
1676812200000|2023-02-19 13:10:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1676812800000|2023-02-19 13:20:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|3
1676813100000|2023-02-19 13:25:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|10
1676813400000|2023-02-19 13:30:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|5
1676813700000|2023-02-19 13:35:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|4
1676814000000|2023-02-19 13:40:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|15
1676814300000|2023-02-19 13:45:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|9
1676814600000|2023-02-19 13:50:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|4
1676814900000|2023-02-19 13:55:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|35
1676815200000|2023-02-19 14:00:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|13
1676815500000|2023-02-19 14:05:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|7
1676815800000|2023-02-19 14:10:00|9.41|9.21|9.39|9.19|9.41|9.21|9.39|9.19|43
1676816100000|2023-02-19 14:15:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1676816400000|2023-02-19 14:20:00|9.39|9.19|9.38|9.18|9.4|9.2|9.38|9.18|4
1676816700000|2023-02-19 14:25:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|4
1676817000000|2023-02-19 14:30:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|15
1676817300000|2023-02-19 14:35:00|9.4|9.2|9.42|9.22|9.42|9.22|9.39|9.19|43
1676817600000|2023-02-19 14:40:00|9.41|9.21|9.43|9.23|9.43|9.23|9.41|9.21|19
1676817900000|2023-02-19 14:45:00|9.42|9.22|9.44|9.24|9.45|9.25|9.42|9.22|39
1676818200000|2023-02-19 14:50:00|9.43|9.23|9.42|9.22|9.44|9.24|9.41|9.21|14
1676818500000|2023-02-19 14:55:00|9.43|9.23|9.44|9.24|9.44|9.24|9.42|9.22|14
1676818800000|2023-02-19 15:00:00|9.45|9.25|9.42|9.22|9.45|9.25|9.42|9.22|18
1676819100000|2023-02-19 15:05:00|9.43|9.23|9.43|9.23|9.45|9.25|9.42|9.22|13
1676819700000|2023-02-19 15:15:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|7
1676820000000|2023-02-19 15:20:00|9.45|9.25|9.39|9.19|9.46|9.26|9.39|9.19|53
1676820300000|2023-02-19 15:25:00|9.38|9.18|9.36|9.16|9.39|9.19|9.34|9.14|35
1676820600000|2023-02-19 15:30:00|9.37|9.17|9.4|9.2|9.4|9.2|9.37|9.17|16
1676820900000|2023-02-19 15:35:00|9.39|9.19|9.4|9.2|9.41|9.21|9.38|9.18|6
1676821200000|2023-02-19 15:40:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|6
1676821500000|2023-02-19 15:45:00|9.41|9.21|9.38|9.18|9.41|9.21|9.38|9.18|12
1676821800000|2023-02-19 15:50:00|9.39|9.19|9.4|9.2|9.41|9.21|9.39|9.19|8
1676822100000|2023-02-19 15:55:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|8
1676822400000|2023-02-19 16:00:00|9.39|9.19|9.39|9.19|9.41|9.21|9.39|9.19|37
1676822700000|2023-02-19 16:05:00|9.38|9.18|9.4|9.2|9.4|9.2|9.37|9.17|27
1676823000000|2023-02-19 16:10:00|9.39|9.19|9.41|9.21|9.41|9.21|9.39|9.19|21
1676823300000|2023-02-19 16:15:00|9.42|9.22|9.39|9.19|9.42|9.22|9.39|9.19|36
1676823600000|2023-02-19 16:20:00|9.4|9.2|9.39|9.19|9.4|9.2|9.38|9.18|64
1676823900000|2023-02-19 16:25:00|9.4|9.2|9.41|9.21|9.41|9.21|9.39|9.19|6
1676824200000|2023-02-19 16:30:00|9.4|9.2|9.36|9.16|9.4|9.2|9.35|9.15|7
1676824500000|2023-02-19 16:35:00|9.35|9.15|9.32|9.12|9.36|9.16|9.31|9.11|42
1676824800000|2023-02-19 16:40:00|9.31|9.11|9.33|9.13|9.35|9.15|9.31|9.11|47
1676825100000|2023-02-19 16:45:00|9.32|9.12|9.26|9.06|9.32|9.12|9.26|9.06|27
1676825400000|2023-02-19 16:50:00|9.25|9.05|9.23|9.03|9.25|9.05|9.21|9.01|63
1676825700000|2023-02-19 16:55:00|9.24|9.04|9.25|9.05|9.27|9.07|9.23|9.03|38
1676826000000|2023-02-19 17:00:00|9.24|9.04|9.24|9.04|9.27|9.07|9.23|9.03|25
1676826300000|2023-02-19 17:05:00|9.23|9.03|9.19|8.99|9.24|9.04|9.15|8.95|65
1676826600000|2023-02-19 17:10:00|9.18|8.98|9.19|8.99|9.2|9|9.15|8.95|56
1676826900000|2023-02-19 17:15:00|9.2|9|9.23|9.03|9.23|9.03|9.2|9|44
1676827200000|2023-02-19 17:20:00|9.22|9.02|9.23|9.03|9.24|9.04|9.21|9.01|26
1676827500000|2023-02-19 17:25:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|6
1676827800000|2023-02-19 17:30:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|10
1676828100000|2023-02-19 17:35:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|22
1676828400000|2023-02-19 17:40:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|14
1676828700000|2023-02-19 17:45:00|9.18|8.98|9.14|8.94|9.18|8.98|9.14|8.94|17
1676829000000|2023-02-19 17:50:00|9.15|8.95|9.12|8.92|9.16|8.96|9.12|8.92|36
1676829300000|2023-02-19 17:55:00|9.13|8.93|9.13|8.93|9.15|8.95|9.11|8.91|59
1676829600000|2023-02-19 18:00:00|9.12|8.92|9.15|8.95|9.16|8.96|9.12|8.92|18
1676829900000|2023-02-19 18:05:00|9.16|8.96|9.14|8.94|9.16|8.96|9.14|8.94|9
1676830200000|2023-02-19 18:10:00|9.15|8.95|9.16|8.96|9.16|8.96|9.14|8.94|12
1676830500000|2023-02-19 18:15:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|26
1676830800000|2023-02-19 18:20:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|6
1676831100000|2023-02-19 18:25:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|5
1676831400000|2023-02-19 18:30:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|4
1676831700000|2023-02-19 18:35:00|9.2|9|9.18|8.98|9.2|9|9.18|8.98|15
1676832000000|2023-02-19 18:40:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|2
1676832300000|2023-02-19 18:45:00|9.19|8.99|9.2|9|9.2|9|9.18|8.98|4
1676832600000|2023-02-19 18:50:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|7
1676832900000|2023-02-19 18:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|2
1676833200000|2023-02-19 19:00:00|9.2|9|9.19|8.99|9.2|9|9.18|8.98|8
1676833500000|2023-02-19 19:05:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|6
1676833800000|2023-02-19 19:10:00|9.2|9|9.2|9|9.2|9|9.19|8.99|3
1676834100000|2023-02-19 19:15:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|5
1676834400000|2023-02-19 19:20:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|9
1676834700000|2023-02-19 19:25:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|23
1676835000000|2023-02-19 19:30:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|43
1676835300000|2023-02-19 19:35:00|9.17|8.97|9.16|8.96|9.18|8.98|9.16|8.96|50
1676835600000|2023-02-19 19:40:00|9.17|8.97|9.18|8.98|9.18|8.98|9.16|8.96|6
1676835900000|2023-02-19 19:45:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|10
1676836200000|2023-02-19 19:50:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|25
1676836500000|2023-02-19 19:55:00|9.18|8.98|9.16|8.96|9.19|8.99|9.16|8.96|45
1676836800000|2023-02-19 20:00:00|9.15|8.95|9.14|8.94|9.16|8.96|9.12|8.92|34
1676837100000|2023-02-19 20:05:00|9.13|8.93|9.15|8.95|9.15|8.95|9.12|8.92|31
1676837400000|2023-02-19 20:10:00|9.14|8.94|9.14|8.94|9.15|8.95|9.12|8.92|13
1676837700000|2023-02-19 20:15:00|9.13|8.93|9.13|8.93|9.14|8.94|9.09|8.89|27
1676838000000|2023-02-19 20:20:00|9.12|8.92|9.14|8.94|9.15|8.95|9.12|8.92|41
1676838300000|2023-02-19 20:25:00|9.13|8.93|9.11|8.91|9.14|8.94|9.11|8.91|9
1676838600000|2023-02-19 20:30:00|9.12|8.92|9.25|8.85|9.25|8.93|9.12|8.82|13
1676838900000|2023-02-19 20:35:00|9.24|8.84|9.25|8.85|9.25|8.85|9.24|8.84|4
1676839200000|2023-02-19 20:40:00|9.24|8.84|9.24|8.84|9.25|8.85|9.23|8.83|11
1676839500000|2023-02-19 20:45:00|9.25|8.85|9.25|8.85|9.26|8.86|9.24|8.84|13
1676839800000|2023-02-19 20:50:00|9.26|8.86|9.26|8.86|9.26|8.86|9.26|8.86|1
1676840100000|2023-02-19 20:55:00|9.27|8.87|9.27|8.87|9.27|8.87|9.26|8.86|7
1676840400000|2023-02-19 21:00:00|9.26|8.86|9.27|8.87|9.27|8.87|9.26|8.86|2
1676840700000|2023-02-19 21:05:00|9.26|8.86|9.27|8.87|9.27|8.87|9.26|8.86|6
1676841000000|2023-02-19 21:10:00|9.28|8.88|9.28|8.88|9.28|8.88|9.28|8.88|1
1676841300000|2023-02-19 21:15:00|9.27|8.87|9.29|8.89|9.29|8.89|9.27|8.87|3
1676841600000|2023-02-19 21:20:00|9.28|8.88|9.29|8.89|9.3|8.9|9.28|8.88|4
1676841900000|2023-02-19 21:25:00|9.3|8.9|9.29|8.89|9.3|8.9|9.28|8.88|6
1676842200000|2023-02-19 21:30:00|9.3|8.9|9.31|8.91|9.31|8.91|9.3|8.9|4
1676842500000|2023-02-19 21:35:00|9.32|8.92|9.32|8.92|9.32|8.92|9.31|8.91|3
1676842800000|2023-02-19 21:40:00|9.31|8.91|9.31|8.91|9.32|8.92|9.31|8.91|5
1676843100000|2023-02-19 21:45:00|9.32|8.92|9.32|8.92|9.33|8.93|9.31|8.91|9
1676843400000|2023-02-19 21:50:00|9.31|8.91|9.31|8.91|9.31|8.91|9.3|8.9|3
1676843700000|2023-02-19 21:55:00|9.32|8.92|9.32|8.92|9.32|8.92|9.32|8.92|1
1676844000000|2023-02-19 22:00:00|9.31|8.91|9.31|8.91|9.32|8.92|9.31|8.91|3
1676844300000|2023-02-19 22:05:00|9.3|8.9|9.32|8.92|9.32|8.92|9.3|8.9|5
1676844600000|2023-02-19 22:10:00|9.33|8.93|9.33|8.93|9.33|8.93|9.33|8.93|1
1676844900000|2023-02-19 22:15:00|9.32|8.92|9.32|8.92|9.32|8.92|9.32|8.92|1
1676845200000|2023-02-19 22:20:00|9.33|8.93|9.23|9.03|9.33|9.03|9.23|8.93|2
1676845500000|2023-02-19 22:25:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1676845800000|2023-02-19 22:30:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|11
1676846400000|2023-02-19 22:40:00|9.2|9|9.19|8.99|9.2|9|9.18|8.98|4
1676846700000|2023-02-19 22:45:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|8
1676847000000|2023-02-19 22:50:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|2
1676847600000|2023-02-19 23:00:00|9.22|9.02|9.21|9.01|9.22|9.02|9.19|8.99|18
1676847900000|2023-02-19 23:05:00|9.2|9|9.2|9|9.22|9.02|9.19|8.99|15
1676848200000|2023-02-19 23:10:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|24
1676848500000|2023-02-19 23:15:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|12
1676848800000|2023-02-19 23:20:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|36
1676849100000|2023-02-19 23:25:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|3
1676849400000|2023-02-19 23:30:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|14
1676849700000|2023-02-19 23:35:00|9.2|9|9.2|9|9.2|9|9.19|8.99|41
1676850000000|2023-02-19 23:40:00|9.19|8.99|9.17|8.97|9.2|9|9.15|8.95|39
1676850300000|2023-02-19 23:45:00|9.18|8.98|9.16|8.96|9.18|8.98|9.15|8.95|115
1676850600000|2023-02-19 23:50:00|9.15|8.95|9.16|8.96|9.16|8.96|9.13|8.93|36
1676850900000|2023-02-19 23:55:00|9.15|8.95|9.16|8.96|9.18|8.98|9.15|8.95|74
1676851200000|2023-02-20 00:00:00|9.17|8.97|9.21|9.01|9.21|9.01|9.16|8.96|71
1676851500000|2023-02-20 00:05:00|9.2|9|9.2|9|9.22|9.02|9.2|9|9
1676851800000|2023-02-20 00:10:00|9.21|9.01|9.21|9.01|9.21|9.01|9.19|8.99|27
1676852100000|2023-02-20 00:15:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|69
1676852400000|2023-02-20 00:20:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|70
1676852700000|2023-02-20 00:25:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|77
1676853000000|2023-02-20 00:30:00|9.2|9|9.23|9.03|9.23|9.03|9.2|9|66
1676853300000|2023-02-20 00:35:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|12
1676853600000|2023-02-20 00:40:00|9.22|9.02|9.21|9.01|9.23|9.03|9.2|9|86
1676853900000|2023-02-20 00:45:00|9.2|9|9.2|9|9.2|9|9.19|8.99|9
1676854200000|2023-02-20 00:50:00|9.19|8.99|9.17|8.97|9.19|8.99|9.17|8.97|41
1676854500000|2023-02-20 00:55:00|9.16|8.96|9.18|8.98|9.19|8.99|9.16|8.96|71
1676854800000|2023-02-20 01:00:00|9.17|8.97|9.15|8.95|9.18|8.98|9.15|8.95|117
1676855100000|2023-02-20 01:05:00|9.14|8.94|9.13|8.93|9.15|8.95|9.12|8.92|54
1676855400000|2023-02-20 01:10:00|9.12|8.92|8.98|8.78|9.13|8.93|8.98|8.78|99
1676855700000|2023-02-20 01:15:00|8.99|8.79|9.03|8.83|9.06|8.86|8.98|8.78|79
1676856000000|2023-02-20 01:20:00|9.04|8.84|9.09|8.89|9.09|8.89|9.03|8.83|124
1676856300000|2023-02-20 01:25:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|65
1676856600000|2023-02-20 01:30:00|9.09|8.89|9.13|8.93|9.13|8.93|9.09|8.89|59
1676856900000|2023-02-20 01:35:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|178
1676857200000|2023-02-20 01:40:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|107
1676857500000|2023-02-20 01:45:00|9.13|8.93|9.14|8.94|9.14|8.94|9.11|8.91|134
1676857800000|2023-02-20 01:50:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|70
1676858100000|2023-02-20 01:55:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|32
1676858400000|2023-02-20 02:00:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|20
1676858700000|2023-02-20 02:05:00|9.13|8.93|9.14|8.94|9.15|8.95|9.12|8.92|8
1676859000000|2023-02-20 02:10:00|9.15|8.95|9.16|8.96|9.16|8.96|9.14|8.94|40
1676859300000|2023-02-20 02:15:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|3
1676859600000|2023-02-20 02:20:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|53
1676859900000|2023-02-20 02:25:00|9.13|8.93|9.15|8.95|9.15|8.95|9.13|8.93|61
1676860200000|2023-02-20 02:30:00|9.14|8.94|9.17|8.97|9.17|8.97|9.14|8.94|64
1676860500000|2023-02-20 02:35:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|24
1676860800000|2023-02-20 02:40:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|58
1676861100000|2023-02-20 02:45:00|9.16|8.96|9.17|8.97|9.18|8.98|9.16|8.96|82
1676861400000|2023-02-20 02:50:00|9.18|8.98|9.2|9|9.2|9|9.18|8.98|65
1676861700000|2023-02-20 02:55:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|84
1676862000000|2023-02-20 03:00:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|21
1676862300000|2023-02-20 03:05:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|5
1676862600000|2023-02-20 03:10:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|12
1676863200000|2023-02-20 03:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|43
1676863500000|2023-02-20 03:25:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|54
1676863800000|2023-02-20 03:30:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|16
1676864100000|2023-02-20 03:35:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|22
1676864400000|2023-02-20 03:40:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|72
1676864700000|2023-02-20 03:45:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|11
1676865000000|2023-02-20 03:50:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|44
1676865300000|2023-02-20 03:55:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|9
1676865600000|2023-02-20 04:00:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|9
1676865900000|2023-02-20 04:05:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|43
1676866200000|2023-02-20 04:10:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|31
1676866500000|2023-02-20 04:15:00|9.25|9.05|9.24|9.04|9.25|9.05|9.23|9.03|46
1676866800000|2023-02-20 04:20:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|104
1676867100000|2023-02-20 04:25:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1676867400000|2023-02-20 04:30:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|3
1676867700000|2023-02-20 04:35:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|31
1676868000000|2023-02-20 04:40:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|117
1676868300000|2023-02-20 04:45:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|9
1676868600000|2023-02-20 04:50:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|108
1676868900000|2023-02-20 04:55:00|9.25|9.05|9.23|9.03|9.25|9.05|9.23|9.03|45
1676869200000|2023-02-20 05:00:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|43
1676869500000|2023-02-20 05:05:00|9.25|9.05|9.23|9.03|9.25|9.05|9.23|9.03|71
1676869800000|2023-02-20 05:10:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|45
1676870100000|2023-02-20 05:15:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|16
1676870400000|2023-02-20 05:20:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|24
1676870700000|2023-02-20 05:25:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|14
1676871000000|2023-02-20 05:30:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|60
1676871300000|2023-02-20 05:35:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|61
1676871600000|2023-02-20 05:40:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|10
1676871900000|2023-02-20 05:45:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|41
1676872200000|2023-02-20 05:50:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|25
1676872500000|2023-02-20 05:55:00|9.24|9.04|9.26|9.06|9.27|9.07|9.24|9.04|139
1676872800000|2023-02-20 06:00:00|9.27|9.07|9.25|9.05|9.27|9.07|9.24|9.04|129
1676873100000|2023-02-20 06:05:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|52
1676873400000|2023-02-20 06:10:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|62
1676873700000|2023-02-20 06:15:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|7
1676874000000|2023-02-20 06:20:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|24
1676874300000|2023-02-20 06:25:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|73
1676874600000|2023-02-20 06:30:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|14
1676874900000|2023-02-20 06:35:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|51
1676875200000|2023-02-20 06:40:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|55
1676875500000|2023-02-20 06:45:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|17
1676875800000|2023-02-20 06:50:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|40
1676876100000|2023-02-20 06:55:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|29
1676876400000|2023-02-20 07:00:00|9.28|9.08|9.26|9.06|9.28|9.08|9.26|9.06|27
1676876700000|2023-02-20 07:05:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|4
1676877000000|2023-02-20 07:10:00|9.25|9.05|9.25|9.05|9.27|9.07|9.25|9.05|59
1676877300000|2023-02-20 07:15:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|47
1676877600000|2023-02-20 07:20:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|45
1676877900000|2023-02-20 07:25:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|31
1676878200000|2023-02-20 07:30:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|22
1676878500000|2023-02-20 07:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.27|9.07|81
1676878800000|2023-02-20 07:40:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|85
1676879100000|2023-02-20 07:45:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|66
1676879400000|2023-02-20 07:50:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|25
1676880000000|2023-02-20 08:00:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|32
1676880300000|2023-02-20 08:05:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|10
1676880600000|2023-02-20 08:10:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|18
1676880900000|2023-02-20 08:15:00|9.3|9.1|9.26|9.06|9.31|9.11|9.26|9.06|49
1676881200000|2023-02-20 08:20:00|9.27|9.07|9.29|9.09|9.29|9.09|9.26|9.06|41
1676881500000|2023-02-20 08:25:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|30
1676881800000|2023-02-20 08:30:00|9.28|9.08|9.26|9.06|9.28|9.08|9.26|9.06|57
1676882100000|2023-02-20 08:35:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|115
1676882400000|2023-02-20 08:40:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|59
1676882700000|2023-02-20 08:45:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|102
1676883000000|2023-02-20 08:50:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|62
1676883300000|2023-02-20 08:55:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1676883600000|2023-02-20 09:00:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|40
1676883900000|2023-02-20 09:05:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|9
1676884200000|2023-02-20 09:10:00|9.25|9.05|9.24|9.04|9.26|9.06|9.23|9.03|78
1676884500000|2023-02-20 09:15:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|15
1676884800000|2023-02-20 09:20:00|9.26|9.06|9.26|9.06|9.28|9.08|9.25|9.05|27
1676885100000|2023-02-20 09:25:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|164
1676885400000|2023-02-20 09:30:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|56
1676885700000|2023-02-20 09:35:00|9.27|9.07|9.3|9.1|9.3|9.1|9.27|9.07|34
1676886000000|2023-02-20 09:40:00|9.29|9.09|9.33|9.13|9.33|9.13|9.29|9.09|143
1676886300000|2023-02-20 09:45:00|9.32|9.12|9.32|9.12|9.34|9.14|9.32|9.12|83
1676886600000|2023-02-20 09:50:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|12
1676886900000|2023-02-20 09:55:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1676887200000|2023-02-20 10:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.32|9.12|90
1676887500000|2023-02-20 10:05:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|113
1676887800000|2023-02-20 10:10:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|61
1676888100000|2023-02-20 10:15:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|59
1676888400000|2023-02-20 10:20:00|9.36|9.16|9.34|9.14|9.36|9.16|9.33|9.13|95
1676888700000|2023-02-20 10:25:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|21
1676889000000|2023-02-20 10:30:00|9.34|9.14|9.37|9.17|9.37|9.17|9.34|9.14|148
1676889300000|2023-02-20 10:35:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|56
1676889600000|2023-02-20 10:40:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|55
1676889900000|2023-02-20 10:45:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|3
1676890200000|2023-02-20 10:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|76
1676890500000|2023-02-20 10:55:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|3
1676890800000|2023-02-20 11:00:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|47
1676891100000|2023-02-20 11:05:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|129
1676891400000|2023-02-20 11:10:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|8
1676891700000|2023-02-20 11:15:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|66
1676892000000|2023-02-20 11:20:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|59
1676892300000|2023-02-20 11:25:00|9.38|9.18|9.36|9.16|9.38|9.18|9.35|9.15|61
1676892600000|2023-02-20 11:30:00|9.35|9.15|9.34|9.14|9.36|9.16|9.33|9.13|24
1676892900000|2023-02-20 11:35:00|9.35|9.15|9.37|9.17|9.37|9.17|9.34|9.14|129
1676893200000|2023-02-20 11:40:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|93
1676893500000|2023-02-20 11:45:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|47
1676893800000|2023-02-20 11:50:00|9.4|9.2|9.39|9.19|9.4|9.2|9.38|9.18|74
1676894100000|2023-02-20 11:55:00|9.4|9.2|9.39|9.19|9.4|9.2|9.38|9.18|22
1676894400000|2023-02-20 12:00:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|62
1676894700000|2023-02-20 12:05:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|44
1676895000000|2023-02-20 12:10:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|56
1676895300000|2023-02-20 12:15:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|105
1676895600000|2023-02-20 12:20:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|81
1676895900000|2023-02-20 12:25:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|124
1676896200000|2023-02-20 12:30:00|9.36|9.16|9.34|9.14|9.36|9.16|9.34|9.14|77
1676896500000|2023-02-20 12:35:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|64
1676896800000|2023-02-20 12:40:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|56
1676897100000|2023-02-20 12:45:00|9.33|9.13|9.3|9.1|9.34|9.14|9.3|9.1|96
1676897400000|2023-02-20 12:50:00|9.29|9.09|9.31|9.11|9.32|9.12|9.29|9.09|115
1676897700000|2023-02-20 12:55:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|54
1676898000000|2023-02-20 13:00:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|25
1676898300000|2023-02-20 13:05:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|54
1676898600000|2023-02-20 13:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|78
1676898900000|2023-02-20 13:15:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|90
1676899200000|2023-02-20 13:20:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|34
1676899800000|2023-02-20 13:30:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|2
1676900100000|2023-02-20 13:35:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|55
1676900400000|2023-02-20 13:40:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|66
1676900700000|2023-02-20 13:45:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|44
1676901000000|2023-02-20 13:50:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|57
1676901300000|2023-02-20 13:55:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|13
1676901600000|2023-02-20 14:00:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|55
1676901900000|2023-02-20 14:05:00|9.39|9.19|9.41|9.21|9.42|9.22|9.39|9.19|137
1676902200000|2023-02-20 14:10:00|9.42|9.22|9.43|9.23|9.43|9.23|9.41|9.21|82
1676902500000|2023-02-20 14:15:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|61
1676902800000|2023-02-20 14:20:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|125
1676903100000|2023-02-20 14:25:00|9.44|9.24|9.44|9.24|9.45|9.25|9.42|9.22|59
1676903400000|2023-02-20 14:30:00|9.43|9.23|9.45|9.25|9.46|9.26|9.43|9.23|115
1676903700000|2023-02-20 14:35:00|9.46|9.26|9.51|9.31|9.51|9.31|9.45|9.25|98
1676904000000|2023-02-20 14:40:00|9.5|9.3|9.43|9.23|9.52|9.32|9.43|9.23|104
1676904300000|2023-02-20 14:45:00|9.44|9.24|9.44|9.24|9.45|9.25|9.42|9.22|63
1676904600000|2023-02-20 14:50:00|9.45|9.25|9.45|9.25|9.46|9.26|9.43|9.23|125
1676904900000|2023-02-20 14:55:00|9.46|9.26|9.5|9.3|9.51|9.31|9.45|9.25|39
1676905200000|2023-02-20 15:00:00|9.51|9.31|9.5|9.3|9.54|9.34|9.5|9.3|116
1676905500000|2023-02-20 15:05:00|9.51|9.31|9.51|9.31|9.51|9.31|9.5|9.3|21
1676905800000|2023-02-20 15:10:00|9.5|9.3|9.49|9.29|9.51|9.31|9.48|9.28|98
1676906100000|2023-02-20 15:15:00|9.5|9.3|9.48|9.28|9.5|9.3|9.47|9.27|73
1676906400000|2023-02-20 15:20:00|9.47|9.27|9.46|9.26|9.48|9.28|9.45|9.25|48
1676906700000|2023-02-20 15:25:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|73
1676907000000|2023-02-20 15:30:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|33
1676907300000|2023-02-20 15:35:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|25
1676907600000|2023-02-20 15:40:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|61
1676907900000|2023-02-20 15:45:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|147
1676908200000|2023-02-20 15:50:00|9.44|9.24|9.42|9.22|9.45|9.25|9.42|9.22|15
1676908500000|2023-02-20 15:55:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|31
1676908800000|2023-02-20 16:00:00|9.42|9.22|9.39|9.19|9.43|9.23|9.39|9.19|40
1676909100000|2023-02-20 16:05:00|9.38|9.18|9.36|9.16|9.39|9.19|9.35|9.15|71
1676909400000|2023-02-20 16:10:00|9.37|9.17|9.39|9.19|9.41|9.21|9.36|9.16|41
1676909700000|2023-02-20 16:15:00|9.4|9.2|9.38|9.18|9.41|9.21|9.36|9.16|79
1676910000000|2023-02-20 16:20:00|9.37|9.17|9.38|9.18|9.39|9.19|9.36|9.16|88
1676910300000|2023-02-20 16:25:00|9.39|9.19|9.39|9.19|9.42|9.22|9.38|9.18|81
1676910600000|2023-02-20 16:30:00|9.4|9.2|9.41|9.21|9.42|9.22|9.39|9.19|80
1676910900000|2023-02-20 16:35:00|9.4|9.2|9.39|9.19|9.41|9.21|9.35|9.15|128
1676911200000|2023-02-20 16:40:00|9.4|9.2|9.42|9.22|9.42|9.22|9.4|9.2|69
1676911500000|2023-02-20 16:45:00|9.43|9.23|9.46|9.26|9.46|9.26|9.43|9.23|88
1676911800000|2023-02-20 16:50:00|9.45|9.25|9.45|9.25|9.47|9.27|9.45|9.25|61
1676912100000|2023-02-20 16:55:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|8
1676912400000|2023-02-20 17:00:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|18
1676912700000|2023-02-20 17:05:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|36
1676913000000|2023-02-20 17:10:00|9.44|9.24|9.45|9.25|9.45|9.25|9.43|9.23|48
1676913300000|2023-02-20 17:15:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|17
1676913600000|2023-02-20 17:20:00|9.47|9.27|9.48|9.28|9.48|9.28|9.45|9.25|48
1676913900000|2023-02-20 17:25:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|24
1676914200000|2023-02-20 17:30:00|9.47|9.27|9.49|9.29|9.49|9.29|9.47|9.27|29
1676914500000|2023-02-20 17:35:00|9.5|9.3|9.53|9.33|9.53|9.33|9.49|9.29|42
1676914800000|2023-02-20 17:40:00|9.52|9.32|9.5|9.3|9.52|9.32|9.5|9.3|57
1676915100000|2023-02-20 17:45:00|9.51|9.31|9.53|9.33|9.53|9.33|9.5|9.3|33
1676915400000|2023-02-20 17:50:00|9.52|9.32|9.53|9.33|9.54|9.34|9.52|9.32|104
1676915700000|2023-02-20 17:55:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|63
1676916000000|2023-02-20 18:00:00|9.53|9.33|9.52|9.32|9.54|9.34|9.52|9.32|34
1676916300000|2023-02-20 18:05:00|9.51|9.31|9.52|9.32|9.52|9.32|9.51|9.31|28
1676916600000|2023-02-20 18:10:00|9.51|9.31|9.5|9.3|9.51|9.31|9.49|9.29|42
1676916900000|2023-02-20 18:15:00|9.49|9.29|9.49|9.29|9.51|9.31|9.48|9.28|59
1676917200000|2023-02-20 18:20:00|9.48|9.28|9.49|9.29|9.5|9.3|9.48|9.28|56
1676917500000|2023-02-20 18:25:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|59
1676917800000|2023-02-20 18:30:00|9.51|9.31|9.51|9.31|9.51|9.31|9.49|9.29|13
1676918400000|2023-02-20 18:40:00|9.52|9.32|9.53|9.33|9.53|9.33|9.51|9.31|40
1676918700000|2023-02-20 18:45:00|9.52|9.32|9.52|9.32|9.53|9.33|9.51|9.31|59
1676919000000|2023-02-20 18:50:00|9.53|9.33|9.52|9.32|9.53|9.33|9.51|9.31|30
1676919300000|2023-02-20 18:55:00|9.51|9.31|9.5|9.3|9.52|9.32|9.5|9.3|60
1676919600000|2023-02-20 19:00:00|9.51|9.31|9.53|9.33|9.53|9.33|9.51|9.31|7
1676919900000|2023-02-20 19:05:00|9.52|9.32|9.54|9.34|9.54|9.34|9.52|9.32|13
1676920200000|2023-02-20 19:10:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|48
1676920500000|2023-02-20 19:15:00|9.53|9.33|9.53|9.33|9.54|9.34|9.52|9.32|23
1676920800000|2023-02-20 19:20:00|9.52|9.32|9.53|9.33|9.54|9.34|9.52|9.32|22
1676921100000|2023-02-20 19:25:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|14
1676921400000|2023-02-20 19:30:00|9.54|9.34|9.53|9.33|9.55|9.35|9.53|9.33|28
1676921700000|2023-02-20 19:35:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|18
1676922000000|2023-02-20 19:40:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|11
1676922300000|2023-02-20 19:45:00|9.55|9.35|9.53|9.33|9.55|9.35|9.53|9.33|51
1676922600000|2023-02-20 19:50:00|9.54|9.34|9.56|9.36|9.56|9.36|9.53|9.33|23
1676922900000|2023-02-20 19:55:00|9.55|9.35|9.57|9.37|9.58|9.38|9.55|9.35|95
1676923200000|2023-02-20 20:00:00|9.58|9.38|9.58|9.38|9.58|9.38|9.55|9.35|45
1676923500000|2023-02-20 20:05:00|9.57|9.37|9.58|9.38|9.6|9.4|9.57|9.37|24
1676923800000|2023-02-20 20:10:00|9.57|9.37|9.58|9.38|9.59|9.39|9.57|9.37|64
1676924100000|2023-02-20 20:15:00|9.57|9.37|9.55|9.35|9.58|9.38|9.54|9.34|73
1676924400000|2023-02-20 20:20:00|9.54|9.34|9.56|9.36|9.56|9.36|9.54|9.34|89
1676924700000|2023-02-20 20:25:00|9.57|9.37|9.55|9.35|9.57|9.37|9.54|9.34|55
1676925000000|2023-02-20 20:30:00|9.54|9.34|9.53|9.33|9.55|9.35|9.52|9.32|46
1676925300000|2023-02-20 20:35:00|9.52|9.32|9.52|9.32|9.54|9.34|9.51|9.31|39
1676925600000|2023-02-20 20:40:00|9.53|9.33|9.52|9.32|9.53|9.33|9.51|9.31|22
1676925900000|2023-02-20 20:45:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|9
1676926200000|2023-02-20 20:50:00|9.52|9.32|9.51|9.31|9.52|9.32|9.5|9.3|12
1676926500000|2023-02-20 20:55:00|9.5|9.3|9.56|9.36|9.56|9.36|9.5|9.3|21
1676926800000|2023-02-20 21:00:00|9.55|9.35|9.54|9.34|9.56|9.36|9.53|9.33|22
1676927100000|2023-02-20 21:05:00|9.55|9.35|9.54|9.34|9.55|9.35|9.53|9.33|56
1676927400000|2023-02-20 21:10:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|73
1676927700000|2023-02-20 21:15:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|23
1676928000000|2023-02-20 21:20:00|9.55|9.35|9.53|9.33|9.55|9.35|9.53|9.33|17
1676928300000|2023-02-20 21:25:00|9.52|9.32|9.54|9.34|9.54|9.34|9.52|9.32|73
1676928600000|2023-02-20 21:30:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|47
1676928900000|2023-02-20 21:35:00|9.54|9.34|9.56|9.36|9.56|9.36|9.54|9.34|19
1676929200000|2023-02-20 21:40:00|9.57|9.37|9.58|9.38|9.59|9.39|9.56|9.36|32
1676929500000|2023-02-20 21:45:00|9.59|9.39|9.56|9.36|9.59|9.39|9.56|9.36|86
1676929800000|2023-02-20 21:50:00|9.57|9.37|9.59|9.39|9.59|9.39|9.56|9.36|67
1676930100000|2023-02-20 21:55:00|9.58|9.38|9.58|9.38|9.59|9.39|9.57|9.37|55
1676930400000|2023-02-20 22:00:00|9.57|9.37|9.59|9.39|9.6|9.4|9.57|9.37|25
1676930700000|2023-02-20 22:05:00|9.6|9.4|9.58|9.38|9.6|9.4|9.57|9.37|11
1676931000000|2023-02-20 22:10:00|9.57|9.37|9.57|9.37|9.58|9.38|9.56|9.36|19
1676931600000|2023-02-20 22:20:00|9.56|9.36|9.56|9.36|9.56|9.36|9.55|9.35|3
1676931900000|2023-02-20 22:25:00|9.55|9.35|9.53|9.33|9.56|9.36|9.53|9.33|13
1676932200000|2023-02-20 22:30:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|11
1676932500000|2023-02-20 22:35:00|9.53|9.33|9.52|9.32|9.54|9.34|9.52|9.32|6
1676932800000|2023-02-20 22:40:00|9.53|9.33|9.5|9.3|9.53|9.33|9.5|9.3|8
1676933100000|2023-02-20 22:45:00|9.51|9.31|9.52|9.32|9.52|9.32|9.51|9.31|4
1676933400000|2023-02-20 22:50:00|9.51|9.31|9.53|9.33|9.54|9.34|9.51|9.31|13
1676933700000|2023-02-20 22:55:00|9.52|9.32|9.51|9.31|9.53|9.33|9.51|9.31|22
1676934000000|2023-02-20 23:00:00|9.52|9.32|9.54|9.34|9.54|9.34|9.51|9.31|83
1676934300000|2023-02-20 23:05:00|9.53|9.33|9.56|9.36|9.56|9.36|9.53|9.33|24
1676934600000|2023-02-20 23:10:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|62
1676934900000|2023-02-20 23:15:00|9.57|9.37|9.55|9.35|9.58|9.38|9.54|9.34|101
1676935200000|2023-02-20 23:20:00|9.54|9.34|9.56|9.36|9.57|9.37|9.54|9.34|55
1676935500000|2023-02-20 23:25:00|9.55|9.35|9.56|9.36|9.57|9.37|9.55|9.35|64
1676935800000|2023-02-20 23:30:00|9.57|9.37|9.53|9.33|9.57|9.37|9.53|9.33|69
1676936100000|2023-02-20 23:35:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|89
1676936400000|2023-02-20 23:40:00|9.55|9.35|9.54|9.34|9.55|9.35|9.53|9.33|22
1676936700000|2023-02-20 23:45:00|9.55|9.35|9.54|9.34|9.55|9.35|9.53|9.33|44
1676937000000|2023-02-20 23:50:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|49
1676937300000|2023-02-20 23:55:00|9.54|9.34|9.55|9.35|9.56|9.36|9.54|9.34|42
1676937600000|2023-02-21 00:00:00|9.56|9.36|9.59|9.39|9.59|9.39|9.55|9.35|90
1676937900000|2023-02-21 00:05:00|9.58|9.38|9.57|9.37|9.6|9.4|9.56|9.36|88
1676938200000|2023-02-21 00:10:00|9.56|9.36|9.56|9.36|9.57|9.37|9.55|9.35|57
1676938500000|2023-02-21 00:15:00|9.55|9.35|9.51|9.31|9.56|9.36|9.51|9.31|83
1676938800000|2023-02-21 00:20:00|9.52|9.32|9.53|9.33|9.54|9.34|9.51|9.31|86
1676939100000|2023-02-21 00:25:00|9.52|9.32|9.59|9.39|9.59|9.39|9.52|9.32|96
1676939400000|2023-02-21 00:30:00|9.58|9.38|9.6|9.4|9.6|9.4|9.58|9.38|99
1676939700000|2023-02-21 00:35:00|9.59|9.39|9.6|9.4|9.6|9.4|9.59|9.39|78
1676940000000|2023-02-21 00:40:00|9.59|9.39|9.58|9.38|9.6|9.4|9.58|9.38|86
1676940300000|2023-02-21 00:45:00|9.57|9.37|9.57|9.37|9.57|9.37|9.56|9.36|95
1676940600000|2023-02-21 00:50:00|9.56|9.36|9.58|9.38|9.58|9.38|9.56|9.36|89
1676940900000|2023-02-21 00:55:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|94
1676941200000|2023-02-21 01:00:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|42
1676941500000|2023-02-21 01:05:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|68
1676941800000|2023-02-21 01:10:00|9.57|9.37|9.58|9.38|9.58|9.38|9.55|9.35|24
1676942100000|2023-02-21 01:15:00|9.57|9.37|9.56|9.36|9.58|9.38|9.55|9.35|50
1676942400000|2023-02-21 01:20:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|24
1676942700000|2023-02-21 01:25:00|9.55|9.35|9.55|9.35|9.56|9.36|9.55|9.35|9
1676943000000|2023-02-21 01:30:00|9.54|9.34|9.56|9.36|9.56|9.36|9.54|9.34|31
1676943300000|2023-02-21 01:35:00|9.55|9.35|9.58|9.38|9.58|9.38|9.55|9.35|34
1676943600000|2023-02-21 01:40:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|92
1676943900000|2023-02-21 01:45:00|9.57|9.37|9.6|9.4|9.6|9.4|9.57|9.37|60
1676944200000|2023-02-21 01:50:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|57
1676944500000|2023-02-21 01:55:00|9.58|9.38|9.58|9.38|9.59|9.39|9.57|9.37|67
1676944800000|2023-02-21 02:00:00|9.57|9.37|9.59|9.39|9.59|9.39|9.56|9.36|99
1676945100000|2023-02-21 02:05:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|35
1676945400000|2023-02-21 02:10:00|9.59|9.39|9.6|9.4|9.6|9.4|9.58|9.38|76
1676945700000|2023-02-21 02:15:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|115
1676946000000|2023-02-21 02:20:00|9.58|9.38|9.61|9.41|9.61|9.41|9.58|9.38|114
1676946300000|2023-02-21 02:25:00|9.6|9.4|9.63|9.43|9.64|9.44|9.6|9.4|146
1676946600000|2023-02-21 02:30:00|9.64|9.44|9.64|9.44|9.65|9.45|9.63|9.43|161
1676946900000|2023-02-21 02:35:00|9.65|9.45|9.64|9.44|9.66|9.46|9.64|9.44|90
1676947200000|2023-02-21 02:40:00|9.65|9.45|9.65|9.45|9.66|9.46|9.64|9.44|41
1676947500000|2023-02-21 02:45:00|9.64|9.44|9.63|9.43|9.65|9.45|9.62|9.42|40
1676947800000|2023-02-21 02:50:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|93
1676948100000|2023-02-21 02:55:00|9.63|9.43|9.62|9.42|9.63|9.43|9.62|9.42|118
1676948400000|2023-02-21 03:00:00|9.61|9.41|9.6|9.4|9.62|9.42|9.59|9.39|60
1676948700000|2023-02-21 03:05:00|9.61|9.41|9.65|9.45|9.66|9.46|9.61|9.41|59
1676949000000|2023-02-21 03:10:00|9.66|9.46|9.65|9.45|9.66|9.46|9.63|9.43|60
1676949300000|2023-02-21 03:15:00|9.64|9.44|9.65|9.45|9.65|9.45|9.63|9.43|56
1676949600000|2023-02-21 03:20:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|44
1676949900000|2023-02-21 03:25:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|29
1676950200000|2023-02-21 03:30:00|9.63|9.43|9.65|9.45|9.65|9.45|9.62|9.42|45
1676950500000|2023-02-21 03:35:00|9.64|9.44|9.63|9.43|9.65|9.45|9.63|9.43|66
1676950800000|2023-02-21 03:40:00|9.64|9.44|9.63|9.43|9.64|9.44|9.62|9.42|44
1676951100000|2023-02-21 03:45:00|9.62|9.42|9.65|9.45|9.66|9.46|9.62|9.42|54
1676951400000|2023-02-21 03:50:00|9.66|9.46|9.64|9.44|9.66|9.46|9.64|9.44|63
1676951700000|2023-02-21 03:55:00|9.65|9.45|9.65|9.45|9.66|9.46|9.64|9.44|41
1676952000000|2023-02-21 04:00:00|9.64|9.44|9.65|9.45|9.65|9.45|9.64|9.44|52
1676952300000|2023-02-21 04:05:00|9.64|9.44|9.63|9.43|9.65|9.45|9.63|9.43|116
1676952600000|2023-02-21 04:10:00|9.64|9.44|9.65|9.45|9.65|9.45|9.63|9.43|10
1676952900000|2023-02-21 04:15:00|9.64|9.44|9.64|9.44|9.65|9.45|9.63|9.43|21
1676953200000|2023-02-21 04:20:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|45
1676953500000|2023-02-21 04:25:00|9.64|9.44|9.64|9.44|9.64|9.44|9.63|9.43|111
1676953800000|2023-02-21 04:30:00|9.63|9.43|9.62|9.42|9.64|9.44|9.62|9.42|80
1676954100000|2023-02-21 04:35:00|9.63|9.43|9.61|9.41|9.63|9.43|9.61|9.41|49
1676954400000|2023-02-21 04:40:00|9.6|9.4|9.59|9.39|9.61|9.41|9.59|9.39|50
1676954700000|2023-02-21 04:45:00|9.6|9.4|9.61|9.41|9.61|9.41|9.59|9.39|52
1676955000000|2023-02-21 04:50:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|7
1676955300000|2023-02-21 04:55:00|9.63|9.43|9.63|9.43|9.64|9.44|9.62|9.42|77
1676955600000|2023-02-21 05:00:00|9.62|9.42|9.64|9.44|9.64|9.44|9.62|9.42|37
1676955900000|2023-02-21 05:05:00|9.65|9.45|9.64|9.44|9.65|9.45|9.64|9.44|64
1676956200000|2023-02-21 05:10:00|9.65|9.45|9.64|9.44|9.65|9.45|9.63|9.43|30
1676956500000|2023-02-21 05:15:00|9.65|9.45|9.68|9.48|9.68|9.48|9.64|9.44|40
1676956800000|2023-02-21 05:20:00|9.67|9.47|9.66|9.46|9.68|9.48|9.65|9.45|44
1676957100000|2023-02-21 05:25:00|9.65|9.45|9.66|9.46|9.67|9.47|9.65|9.45|74
1676957400000|2023-02-21 05:30:00|9.67|9.47|9.68|9.48|9.68|9.48|9.66|9.46|92
1676957700000|2023-02-21 05:35:00|9.67|9.47|9.67|9.47|9.68|9.48|9.67|9.47|19
1676958000000|2023-02-21 05:40:00|9.68|9.48|9.67|9.47|9.69|9.49|9.67|9.47|68
1676958300000|2023-02-21 05:45:00|9.68|9.48|9.67|9.47|9.68|9.48|9.66|9.46|40
1676958600000|2023-02-21 05:50:00|9.68|9.48|9.71|9.51|9.72|9.52|9.67|9.47|76
1676958900000|2023-02-21 05:55:00|9.7|9.5|9.7|9.5|9.71|9.51|9.69|9.49|51
1676959200000|2023-02-21 06:00:00|9.69|9.49|9.69|9.49|9.71|9.51|9.69|9.49|43
1676959500000|2023-02-21 06:05:00|9.7|9.5|9.67|9.47|9.7|9.5|9.65|9.45|30
1676959800000|2023-02-21 06:10:00|9.66|9.46|9.63|9.43|9.66|9.46|9.62|9.42|20
1676960100000|2023-02-21 06:15:00|9.64|9.44|9.63|9.43|9.64|9.44|9.62|9.42|104
1676960400000|2023-02-21 06:20:00|9.64|9.44|9.64|9.44|9.65|9.45|9.63|9.43|63
1676960700000|2023-02-21 06:25:00|9.65|9.45|9.65|9.45|9.65|9.45|9.64|9.44|71
1676961000000|2023-02-21 06:30:00|9.66|9.46|9.66|9.46|9.66|9.46|9.65|9.45|33
1676961300000|2023-02-21 06:35:00|9.65|9.45|9.67|9.47|9.67|9.47|9.65|9.45|49
1676961600000|2023-02-21 06:40:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|16
1676961900000|2023-02-21 06:45:00|9.68|9.48|9.68|9.48|9.69|9.49|9.68|9.48|23
1676962200000|2023-02-21 06:50:00|9.69|9.49|9.69|9.49|9.7|9.5|9.68|9.48|65
1676962500000|2023-02-21 06:55:00|9.7|9.5|9.7|9.5|9.71|9.51|9.69|9.49|99
1676962800000|2023-02-21 07:00:00|9.7|9.5|9.69|9.49|9.71|9.51|9.69|9.49|44
1676963100000|2023-02-21 07:05:00|9.7|9.5|9.68|9.48|9.7|9.5|9.66|9.46|93
1676963400000|2023-02-21 07:10:00|9.69|9.49|9.7|9.5|9.71|9.51|9.68|9.48|108
1676963700000|2023-02-21 07:15:00|9.71|9.51|9.72|9.52|9.72|9.52|9.7|9.5|80
1676964000000|2023-02-21 07:20:00|9.73|9.53|9.77|9.57|9.78|9.58|9.72|9.52|75
1676964300000|2023-02-21 07:25:00|9.78|9.58|9.79|9.59|9.81|9.61|9.77|9.57|60
1676964600000|2023-02-21 07:30:00|9.78|9.58|9.86|9.66|9.88|9.68|9.78|9.58|121
1676964900000|2023-02-21 07:35:00|9.87|9.67|9.77|9.57|9.87|9.67|9.76|9.56|191
1676965200000|2023-02-21 07:40:00|9.78|9.58|9.83|9.63|9.85|9.65|9.77|9.57|98
1676965500000|2023-02-21 07:45:00|9.82|9.62|9.84|9.64|9.84|9.64|9.8|9.6|87
1676965800000|2023-02-21 07:50:00|9.83|9.63|9.8|9.6|9.84|9.64|9.79|9.59|46
1676966100000|2023-02-21 07:55:00|9.79|9.59|9.81|9.61|9.81|9.61|9.79|9.59|48
1676966400000|2023-02-21 08:00:00|9.82|9.62|9.88|9.68|9.88|9.68|9.81|9.61|63
1676966700000|2023-02-21 08:05:00|9.87|9.67|9.89|9.69|9.9|9.7|9.87|9.67|91
1676967000000|2023-02-21 08:10:00|9.88|9.68|9.86|9.66|9.89|9.69|9.85|9.65|111
1676967300000|2023-02-21 08:15:00|9.85|9.65|9.86|9.66|9.86|9.66|9.83|9.63|112
1676967600000|2023-02-21 08:20:00|9.85|9.65|9.86|9.66|9.88|9.68|9.85|9.65|84
1676967900000|2023-02-21 08:25:00|9.87|9.67|9.81|9.61|9.88|9.68|9.81|9.61|137
1676968200000|2023-02-21 08:30:00|9.8|9.6|9.85|9.65|9.85|9.65|9.79|9.59|88
1676968500000|2023-02-21 08:35:00|9.84|9.64|9.76|9.56|9.85|9.65|9.76|9.56|105
1676968800000|2023-02-21 08:40:00|9.75|9.55|9.72|9.52|9.77|9.57|9.71|9.51|128
1676969100000|2023-02-21 08:45:00|9.71|9.51|9.67|9.47|9.72|9.52|9.62|9.42|145
1676969400000|2023-02-21 08:50:00|9.68|9.48|9.68|9.48|9.71|9.51|9.66|9.46|77
1676969700000|2023-02-21 08:55:00|9.67|9.47|9.66|9.46|9.68|9.48|9.65|9.45|60
1676970000000|2023-02-21 09:00:00|9.67|9.47|9.71|9.51|9.71|9.51|9.66|9.46|67
1676970300000|2023-02-21 09:05:00|9.7|9.5|9.68|9.48|9.71|9.51|9.67|9.47|107
1676970600000|2023-02-21 09:10:00|9.67|9.47|9.64|9.44|9.68|9.48|9.63|9.43|132
1676970900000|2023-02-21 09:15:00|9.65|9.45|9.67|9.47|9.69|9.49|9.64|9.44|121
1676971200000|2023-02-21 09:20:00|9.68|9.48|9.67|9.47|9.68|9.48|9.65|9.45|94
1676971500000|2023-02-21 09:25:00|9.68|9.48|9.71|9.51|9.71|9.51|9.66|9.46|132
1676971800000|2023-02-21 09:30:00|9.72|9.52|9.75|9.55|9.75|9.55|9.71|9.51|96
1676972100000|2023-02-21 09:35:00|9.76|9.56|9.77|9.57|9.77|9.57|9.74|9.54|44
1676972400000|2023-02-21 09:40:00|9.78|9.58|9.77|9.57|9.8|9.6|9.77|9.57|100
1676972700000|2023-02-21 09:45:00|9.78|9.58|9.74|9.54|9.78|9.58|9.73|9.53|81
1676973000000|2023-02-21 09:50:00|9.73|9.53|9.75|9.55|9.77|9.57|9.73|9.53|91
1676973300000|2023-02-21 09:55:00|9.74|9.54|9.73|9.53|9.75|9.55|9.73|9.53|74
1676973600000|2023-02-21 10:00:00|9.72|9.52|9.72|9.52|9.73|9.53|9.72|9.52|65
1676973900000|2023-02-21 10:05:00|9.73|9.53|9.71|9.51|9.73|9.53|9.7|9.5|87
1676974200000|2023-02-21 10:10:00|9.72|9.52|9.68|9.48|9.72|9.52|9.68|9.48|57
1676974500000|2023-02-21 10:15:00|9.67|9.47|9.66|9.46|9.69|9.49|9.66|9.46|48
1676974800000|2023-02-21 10:20:00|9.67|9.47|9.69|9.49|9.69|9.49|9.66|9.46|83
1676975100000|2023-02-21 10:25:00|9.68|9.48|9.67|9.47|9.68|9.48|9.64|9.44|64
1676975400000|2023-02-21 10:30:00|9.68|9.48|9.65|9.45|9.69|9.49|9.64|9.44|90
1676975700000|2023-02-21 10:35:00|9.64|9.44|9.65|9.45|9.66|9.46|9.62|9.42|148
1676976000000|2023-02-21 10:40:00|9.66|9.46|9.63|9.43|9.67|9.47|9.63|9.43|80
1676976300000|2023-02-21 10:45:00|9.64|9.44|9.6|9.4|9.64|9.44|9.59|9.39|59
1676976600000|2023-02-21 10:50:00|9.59|9.39|9.59|9.39|9.61|9.41|9.57|9.37|69
1676976900000|2023-02-21 10:55:00|9.6|9.4|9.59|9.39|9.6|9.4|9.58|9.38|50
1676977200000|2023-02-21 11:00:00|9.58|9.38|9.61|9.41|9.64|9.44|9.58|9.38|90
1676977500000|2023-02-21 11:05:00|9.62|9.42|9.6|9.4|9.63|9.43|9.6|9.4|91
1676977800000|2023-02-21 11:10:00|9.61|9.41|9.58|9.38|9.61|9.41|9.57|9.37|124
1676978100000|2023-02-21 11:15:00|9.57|9.37|9.65|9.45|9.65|9.45|9.57|9.37|99
1676978400000|2023-02-21 11:20:00|9.66|9.46|9.66|9.46|9.67|9.47|9.65|9.45|75
1676978700000|2023-02-21 11:25:00|9.67|9.47|9.65|9.45|9.67|9.47|9.65|9.45|25
1676979000000|2023-02-21 11:30:00|9.64|9.44|9.64|9.44|9.66|9.46|9.64|9.44|105
1676979300000|2023-02-21 11:35:00|9.65|9.45|9.63|9.43|9.66|9.46|9.62|9.42|101
1676979600000|2023-02-21 11:40:00|9.62|9.42|9.64|9.44|9.66|9.46|9.62|9.42|99
1676979900000|2023-02-21 11:45:00|9.63|9.43|9.62|9.42|9.66|9.46|9.62|9.42|120
1676980200000|2023-02-21 11:50:00|9.63|9.43|9.58|9.38|9.63|9.43|9.57|9.37|34
1676980500000|2023-02-21 11:55:00|9.57|9.37|9.58|9.38|9.59|9.39|9.56|9.36|150
1676980800000|2023-02-21 12:00:00|9.59|9.39|9.64|9.44|9.65|9.45|9.58|9.38|98
1676981100000|2023-02-21 12:05:00|9.65|9.45|9.61|9.41|9.65|9.45|9.59|9.39|151
1676981400000|2023-02-21 12:10:00|9.62|9.42|9.63|9.43|9.63|9.43|9.61|9.41|184
1676981700000|2023-02-21 12:15:00|9.62|9.42|9.59|9.39|9.64|9.44|9.59|9.39|150
1676982000000|2023-02-21 12:20:00|9.58|9.38|9.58|9.38|9.6|9.4|9.58|9.38|41
1676982300000|2023-02-21 12:25:00|9.59|9.39|9.6|9.4|9.6|9.4|9.58|9.38|46
1676982600000|2023-02-21 12:30:00|9.61|9.41|9.61|9.41|9.62|9.42|9.6|9.4|31
1676982900000|2023-02-21 12:35:00|9.62|9.42|9.61|9.41|9.62|9.42|9.6|9.4|124
1676983200000|2023-02-21 12:40:00|9.6|9.4|9.6|9.4|9.64|9.44|9.59|9.39|118
1676983500000|2023-02-21 12:45:00|9.59|9.39|9.61|9.41|9.61|9.41|9.59|9.39|77
1676983800000|2023-02-21 12:50:00|9.6|9.4|9.58|9.38|9.61|9.41|9.58|9.38|73
1676984100000|2023-02-21 12:55:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|103
1676984400000|2023-02-21 13:00:00|9.58|9.38|9.6|9.4|9.6|9.4|9.58|9.38|119
1676984700000|2023-02-21 13:05:00|9.59|9.39|9.58|9.38|9.6|9.4|9.57|9.37|32
1676985000000|2023-02-21 13:10:00|9.57|9.37|9.59|9.39|9.6|9.4|9.57|9.37|17
1676985300000|2023-02-21 13:15:00|9.58|9.38|9.58|9.38|9.6|9.4|9.58|9.38|83
1676985600000|2023-02-21 13:20:00|9.57|9.37|9.58|9.38|9.59|9.39|9.57|9.37|100
1676985900000|2023-02-21 13:25:00|9.59|9.39|9.58|9.38|9.59|9.39|9.56|9.36|52
1676986200000|2023-02-21 13:30:00|9.57|9.37|9.61|9.41|9.61|9.41|9.57|9.37|75
1676986500000|2023-02-21 13:35:00|9.6|9.4|9.59|9.39|9.61|9.41|9.58|9.38|82
1676986800000|2023-02-21 13:40:00|9.58|9.38|9.55|9.35|9.59|9.39|9.54|9.34|66
1676987100000|2023-02-21 13:45:00|9.54|9.34|9.52|9.32|9.55|9.35|9.51|9.31|111
1676987400000|2023-02-21 13:50:00|9.51|9.31|9.5|9.3|9.53|9.33|9.5|9.3|96
1676987700000|2023-02-21 13:55:00|9.51|9.31|9.48|9.28|9.51|9.31|9.45|9.25|128
1676988000000|2023-02-21 14:00:00|9.47|9.27|9.49|9.29|9.52|9.32|9.47|9.27|103
1676988300000|2023-02-21 14:05:00|9.5|9.3|9.52|9.32|9.54|9.34|9.49|9.29|191
1676988600000|2023-02-21 14:10:00|9.51|9.31|9.5|9.3|9.52|9.32|9.48|9.28|122
1676988900000|2023-02-21 14:15:00|9.49|9.29|9.51|9.31|9.52|9.32|9.49|9.29|155
1676989200000|2023-02-21 14:20:00|9.52|9.32|9.51|9.31|9.52|9.32|9.5|9.3|140
1676989500000|2023-02-21 14:25:00|9.52|9.32|9.5|9.3|9.52|9.32|9.49|9.29|151
1676989800000|2023-02-21 14:30:00|9.51|9.31|9.57|9.37|9.58|9.38|9.49|9.29|138
1676990100000|2023-02-21 14:35:00|9.58|9.38|9.57|9.37|9.59|9.39|9.54|9.34|245
1676990400000|2023-02-21 14:40:00|9.58|9.38|9.58|9.38|9.59|9.39|9.57|9.37|175
1676990700000|2023-02-21 14:45:00|9.57|9.37|9.57|9.37|9.59|9.39|9.56|9.36|111
1676991000000|2023-02-21 14:50:00|9.58|9.38|9.59|9.39|9.6|9.4|9.55|9.35|94
1676991300000|2023-02-21 14:55:00|9.6|9.4|9.58|9.38|9.6|9.4|9.57|9.37|131
1676991600000|2023-02-21 15:00:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|87
1676991900000|2023-02-21 15:05:00|9.58|9.38|9.56|9.36|9.59|9.39|9.56|9.36|105
1676992200000|2023-02-21 15:10:00|9.57|9.37|9.52|9.32|9.57|9.37|9.51|9.31|70
1676992500000|2023-02-21 15:15:00|9.51|9.31|9.52|9.32|9.52|9.32|9.49|9.29|82
1676992800000|2023-02-21 15:20:00|9.51|9.31|9.51|9.31|9.52|9.32|9.49|9.29|111
1676993100000|2023-02-21 15:25:00|9.5|9.3|9.53|9.33|9.53|9.33|9.5|9.3|86
1676993400000|2023-02-21 15:30:00|9.54|9.34|9.56|9.36|9.57|9.37|9.53|9.33|41
1676993700000|2023-02-21 15:35:00|9.57|9.37|9.57|9.37|9.58|9.38|9.56|9.36|131
1676994000000|2023-02-21 15:40:00|9.58|9.38|9.57|9.37|9.58|9.38|9.56|9.36|48
1676994300000|2023-02-21 15:45:00|9.58|9.38|9.57|9.37|9.59|9.39|9.56|9.36|72
1676994600000|2023-02-21 15:50:00|9.58|9.38|9.57|9.37|9.58|9.38|9.56|9.36|110
1676994900000|2023-02-21 15:55:00|9.58|9.38|9.6|9.4|9.61|9.41|9.57|9.37|137
1676995200000|2023-02-21 16:00:00|9.61|9.41|9.58|9.38|9.63|9.43|9.57|9.37|138
1676995500000|2023-02-21 16:05:00|9.57|9.37|9.55|9.35|9.59|9.39|9.55|9.35|85
1676995800000|2023-02-21 16:10:00|9.56|9.36|9.57|9.37|9.58|9.38|9.54|9.34|144
1676996100000|2023-02-21 16:15:00|9.58|9.38|9.56|9.36|9.58|9.38|9.54|9.34|153
1676996400000|2023-02-21 16:20:00|9.57|9.37|9.56|9.36|9.58|9.38|9.55|9.35|56
1676996700000|2023-02-21 16:25:00|9.57|9.37|9.54|9.34|9.57|9.37|9.54|9.34|92
1676997000000|2023-02-21 16:30:00|9.53|9.33|9.49|9.29|9.54|9.34|9.49|9.29|181
1676997300000|2023-02-21 16:35:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|77
1676997600000|2023-02-21 16:40:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|59
1676997900000|2023-02-21 16:45:00|9.52|9.32|9.53|9.33|9.53|9.33|9.5|9.3|142
1676998200000|2023-02-21 16:50:00|9.52|9.32|9.52|9.32|9.53|9.33|9.52|9.32|89
1676998500000|2023-02-21 16:55:00|9.51|9.31|9.49|9.29|9.52|9.32|9.49|9.29|69
1676998800000|2023-02-21 17:00:00|9.48|9.28|9.49|9.29|9.5|9.3|9.48|9.28|126
1676999100000|2023-02-21 17:05:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|169
1676999400000|2023-02-21 17:10:00|9.51|9.31|9.49|9.29|9.51|9.31|9.49|9.29|163
1676999700000|2023-02-21 17:15:00|9.5|9.3|9.49|9.29|9.5|9.3|9.48|9.28|132
1677000000000|2023-02-21 17:20:00|9.5|9.3|9.52|9.32|9.52|9.32|9.49|9.29|103
1677000300000|2023-02-21 17:25:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|101
1677000600000|2023-02-21 17:30:00|9.52|9.32|9.54|9.34|9.55|9.35|9.51|9.31|65
1677000900000|2023-02-21 17:35:00|9.53|9.33|9.54|9.34|9.55|9.35|9.53|9.33|102
1677001200000|2023-02-21 17:40:00|9.55|9.35|9.55|9.35|9.55|9.35|9.53|9.33|123
1677001500000|2023-02-21 17:45:00|9.54|9.34|9.57|9.37|9.58|9.38|9.54|9.34|48
1677001800000|2023-02-21 17:50:00|9.58|9.38|9.6|9.4|9.6|9.4|9.57|9.37|77
1677002100000|2023-02-21 17:55:00|9.59|9.39|9.61|9.41|9.62|9.42|9.59|9.39|93
1677002400000|2023-02-21 18:00:00|9.6|9.4|9.63|9.43|9.63|9.43|9.58|9.38|132
1677002700000|2023-02-21 18:05:00|9.62|9.42|9.62|9.42|9.63|9.43|9.61|9.41|45
1677003000000|2023-02-21 18:10:00|9.61|9.41|9.63|9.43|9.63|9.43|9.61|9.41|63
1677003300000|2023-02-21 18:15:00|9.62|9.42|9.62|9.42|9.63|9.43|9.61|9.41|35
1677003600000|2023-02-21 18:20:00|9.61|9.41|9.63|9.43|9.63|9.43|9.61|9.41|75
1677003900000|2023-02-21 18:25:00|9.62|9.42|9.64|9.44|9.64|9.44|9.62|9.42|89
1677004200000|2023-02-21 18:30:00|9.63|9.43|9.65|9.45|9.66|9.46|9.63|9.43|103
1677004500000|2023-02-21 18:35:00|9.64|9.44|9.63|9.43|9.65|9.45|9.62|9.42|88
1677004800000|2023-02-21 18:40:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|88
1677005100000|2023-02-21 18:45:00|9.62|9.42|9.66|9.46|9.66|9.46|9.62|9.42|51
1677005400000|2023-02-21 18:50:00|9.65|9.45|9.67|9.47|9.67|9.47|9.65|9.45|37
1677005700000|2023-02-21 18:55:00|9.68|9.48|9.67|9.47|9.68|9.48|9.66|9.46|114
1677006000000|2023-02-21 19:00:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|80
1677006300000|2023-02-21 19:05:00|9.66|9.46|9.64|9.44|9.67|9.47|9.63|9.43|51
1677006600000|2023-02-21 19:10:00|9.63|9.43|9.64|9.44|9.64|9.44|9.62|9.42|38
1677006900000|2023-02-21 19:15:00|9.65|9.45|9.73|9.53|9.73|9.53|9.64|9.44|55
1677007200000|2023-02-21 19:20:00|9.72|9.52|9.71|9.51|9.84|9.64|9.69|9.49|179
1677007500000|2023-02-21 19:25:00|9.7|9.5|9.71|9.51|9.75|9.55|9.69|9.49|214
1677007800000|2023-02-21 19:30:00|9.7|9.5|9.75|9.55|9.76|9.56|9.68|9.48|70
1677008100000|2023-02-21 19:35:00|9.74|9.54|9.72|9.52|9.75|9.55|9.72|9.52|115
1677008400000|2023-02-21 19:40:00|9.73|9.53|9.67|9.47|9.73|9.53|9.64|9.44|185
1677008700000|2023-02-21 19:45:00|9.68|9.48|9.66|9.46|9.7|9.5|9.66|9.46|81
1677009000000|2023-02-21 19:50:00|9.67|9.47|9.7|9.5|9.7|9.5|9.66|9.46|158
1677009300000|2023-02-21 19:55:00|9.69|9.49|9.7|9.5|9.71|9.51|9.69|9.49|128
1677009600000|2023-02-21 20:00:00|9.69|9.49|9.71|9.51|9.72|9.52|9.68|9.48|45
1677009900000|2023-02-21 20:05:00|9.72|9.52|9.71|9.51|9.72|9.52|9.71|9.51|114
1677010200000|2023-02-21 20:10:00|9.7|9.5|9.7|9.5|9.7|9.5|9.68|9.48|81
1677010500000|2023-02-21 20:15:00|9.69|9.49|9.7|9.5|9.73|9.53|9.69|9.49|118
1677010800000|2023-02-21 20:20:00|9.71|9.51|9.71|9.51|9.73|9.53|9.7|9.5|89
1677011100000|2023-02-21 20:25:00|9.72|9.52|9.7|9.5|9.72|9.52|9.69|9.49|55
1677011400000|2023-02-21 20:30:00|9.71|9.51|9.72|9.52|9.75|9.55|9.7|9.5|113
1677011700000|2023-02-21 20:35:00|9.71|9.51|9.71|9.51|9.72|9.52|9.71|9.51|61
1677012000000|2023-02-21 20:40:00|9.72|9.52|9.71|9.51|9.72|9.52|9.69|9.49|112
1677012300000|2023-02-21 20:45:00|9.72|9.52|9.7|9.5|9.72|9.52|9.69|9.49|73
1677012600000|2023-02-21 20:50:00|9.71|9.51|9.68|9.48|9.71|9.51|9.67|9.47|82
1677012900000|2023-02-21 20:55:00|9.67|9.47|9.65|9.45|9.68|9.48|9.65|9.45|105
1677013200000|2023-02-21 21:00:00|9.66|9.46|9.7|9.5|9.7|9.5|9.65|9.45|93
1677013500000|2023-02-21 21:05:00|9.71|9.51|9.72|9.52|9.73|9.53|9.7|9.5|40
1677013800000|2023-02-21 21:10:00|9.71|9.51|9.69|9.49|9.73|9.53|9.67|9.47|123
1677014100000|2023-02-21 21:15:00|9.7|9.5|9.68|9.48|9.7|9.5|9.65|9.45|127
1677014400000|2023-02-21 21:20:00|9.67|9.47|9.61|9.41|9.68|9.48|9.59|9.39|147
1677014700000|2023-02-21 21:25:00|9.62|9.42|9.59|9.39|9.62|9.42|9.57|9.37|102
1677015000000|2023-02-21 21:30:00|9.58|9.38|9.59|9.39|9.6|9.4|9.57|9.37|48
1677015300000|2023-02-21 21:35:00|9.58|9.38|9.63|9.43|9.63|9.43|9.58|9.38|102
1677015600000|2023-02-21 21:40:00|9.64|9.44|9.64|9.44|9.64|9.44|9.63|9.43|59
1677015900000|2023-02-21 21:45:00|9.63|9.43|9.63|9.43|9.63|9.43|9.61|9.41|53
1677016200000|2023-02-21 21:50:00|9.62|9.42|9.62|9.42|9.63|9.43|9.59|9.39|97
1677016500000|2023-02-21 21:55:00|9.63|9.43|9.57|9.37|9.63|9.43|9.57|9.37|75
1677016800000|2023-02-21 22:00:00|9.58|9.38|9.56|9.36|9.59|9.39|9.56|9.36|29
1677017100000|2023-02-21 22:05:00|9.57|9.37|9.58|9.38|9.6|9.4|9.56|9.36|42
1677017400000|2023-02-21 22:10:00|9.57|9.37|9.56|9.36|9.58|9.38|9.56|9.36|6
1677017700000|2023-02-21 22:15:00|9.55|9.35|9.55|9.35|9.55|9.35|9.55|9.35|1
1677018000000|2023-02-21 22:20:00|9.54|9.34|9.51|9.31|9.55|9.35|9.51|9.31|16
1677018300000|2023-02-21 22:25:00|9.5|9.3|9.51|9.31|9.52|9.32|9.5|9.3|8
1677018600000|2023-02-21 22:30:00|9.52|9.32|9.53|9.33|9.53|9.33|9.51|9.31|4
1677018900000|2023-02-21 22:35:00|9.54|9.34|9.55|9.35|9.55|9.35|9.53|9.33|4
1677019200000|2023-02-21 22:40:00|9.56|9.36|9.56|9.36|9.57|9.37|9.55|9.35|9
1677019500000|2023-02-21 22:45:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|43
1677019800000|2023-02-21 22:50:00|9.54|9.34|9.51|9.31|9.54|9.34|9.5|9.3|8
1677020100000|2023-02-21 22:55:00|9.52|9.32|9.53|9.33|9.54|9.34|9.51|9.31|58
1677020400000|2023-02-21 23:00:00|9.54|9.34|9.56|9.36|9.56|9.36|9.52|9.32|37
1677020700000|2023-02-21 23:05:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|9
1677021000000|2023-02-21 23:10:00|9.54|9.34|9.55|9.35|9.55|9.35|9.53|9.33|48
1677021300000|2023-02-21 23:15:00|9.54|9.34|9.53|9.33|9.55|9.35|9.53|9.33|32
1677021600000|2023-02-21 23:20:00|9.52|9.32|9.52|9.32|9.53|9.33|9.51|9.31|47
1677021900000|2023-02-21 23:25:00|9.51|9.31|9.53|9.33|9.53|9.33|9.51|9.31|41
1677022200000|2023-02-21 23:30:00|9.52|9.32|9.55|9.35|9.56|9.36|9.52|9.32|54
1677022500000|2023-02-21 23:35:00|9.56|9.36|9.56|9.36|9.57|9.37|9.55|9.35|47
1677022800000|2023-02-21 23:40:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|42
1677023100000|2023-02-21 23:45:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|12
1677023400000|2023-02-21 23:50:00|9.57|9.37|9.58|9.38|9.59|9.39|9.57|9.37|56
1677023700000|2023-02-21 23:55:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|107
1677024000000|2023-02-22 00:00:00|9.58|9.38|9.59|9.39|9.59|9.39|9.57|9.37|66
1677024300000|2023-02-22 00:05:00|9.6|9.4|9.61|9.41|9.61|9.41|9.59|9.39|32
1677024600000|2023-02-22 00:10:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|13
1677024900000|2023-02-22 00:15:00|9.61|9.41|9.6|9.4|9.61|9.41|9.59|9.39|40
1677025200000|2023-02-22 00:20:00|9.59|9.39|9.6|9.4|9.6|9.4|9.58|9.38|32
1677025500000|2023-02-22 00:25:00|9.61|9.41|9.58|9.38|9.61|9.41|9.58|9.38|6
1677025800000|2023-02-22 00:30:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|5
1677026100000|2023-02-22 00:35:00|9.56|9.36|9.55|9.35|9.57|9.37|9.55|9.35|42
1677026400000|2023-02-22 00:40:00|9.54|9.34|9.52|9.32|9.55|9.35|9.52|9.32|9
1677026700000|2023-02-22 00:45:00|9.51|9.31|9.51|9.31|9.53|9.33|9.51|9.31|23
1677027000000|2023-02-22 00:50:00|9.5|9.3|9.55|9.35|9.55|9.35|9.49|9.29|70
1677027300000|2023-02-22 00:55:00|9.54|9.34|9.51|9.31|9.55|9.35|9.5|9.3|48
1677027600000|2023-02-22 01:00:00|9.52|9.32|9.52|9.32|9.53|9.33|9.51|9.31|69
1677027900000|2023-02-22 01:05:00|9.51|9.31|9.5|9.3|9.52|9.32|9.5|9.3|62
1677028200000|2023-02-22 01:10:00|9.51|9.31|9.5|9.3|9.51|9.31|9.49|9.29|24
1677028500000|2023-02-22 01:15:00|9.51|9.31|9.52|9.32|9.53|9.33|9.5|9.3|102
1677028800000|2023-02-22 01:20:00|9.53|9.33|9.52|9.32|9.53|9.33|9.51|9.31|50
1677029100000|2023-02-22 01:25:00|9.53|9.33|9.52|9.32|9.53|9.33|9.51|9.31|30
1677029400000|2023-02-22 01:30:00|9.51|9.31|9.5|9.3|9.52|9.32|9.49|9.29|100
1677029700000|2023-02-22 01:35:00|9.49|9.29|9.47|9.27|9.5|9.3|9.46|9.26|61
1677030000000|2023-02-22 01:40:00|9.46|9.26|9.42|9.22|9.47|9.27|9.42|9.22|82
1677030300000|2023-02-22 01:45:00|9.43|9.23|9.42|9.22|9.44|9.24|9.39|9.19|94
1677030600000|2023-02-22 01:50:00|9.41|9.21|9.4|9.2|9.42|9.22|9.39|9.19|42
1677030900000|2023-02-22 01:55:00|9.39|9.19|9.41|9.21|9.43|9.23|9.38|9.18|121
1677031200000|2023-02-22 02:00:00|9.4|9.2|9.33|9.13|9.41|9.21|9.31|9.11|201
1677031500000|2023-02-22 02:05:00|9.32|9.12|9.32|9.12|9.33|9.13|9.29|9.09|153
1677031800000|2023-02-22 02:10:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|102
1677032100000|2023-02-22 02:15:00|9.33|9.13|9.34|9.14|9.35|9.15|9.32|9.12|90
1677032400000|2023-02-22 02:20:00|9.33|9.13|9.35|9.15|9.36|9.16|9.33|9.13|89
1677032700000|2023-02-22 02:25:00|9.34|9.14|9.31|9.11|9.35|9.15|9.31|9.11|72
1677033000000|2023-02-22 02:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.29|9.09|99
1677033300000|2023-02-22 02:35:00|9.33|9.13|9.34|9.14|9.35|9.15|9.33|9.13|118
1677033600000|2023-02-22 02:40:00|9.33|9.13|9.37|9.17|9.37|9.17|9.32|9.12|65
1677033900000|2023-02-22 02:45:00|9.36|9.16|9.39|9.19|9.39|9.19|9.35|9.15|66
1677034200000|2023-02-22 02:50:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|58
1677034500000|2023-02-22 02:55:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|25
1677034800000|2023-02-22 03:00:00|9.39|9.19|9.41|9.21|9.41|9.21|9.38|9.18|83
1677035100000|2023-02-22 03:05:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|78
1677035400000|2023-02-22 03:10:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|83
1677035700000|2023-02-22 03:15:00|9.43|9.23|9.42|9.22|9.43|9.23|9.41|9.21|54
1677036000000|2023-02-22 03:20:00|9.41|9.21|9.42|9.22|9.43|9.23|9.41|9.21|82
1677036300000|2023-02-22 03:25:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|112
1677036600000|2023-02-22 03:30:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|34
1677036900000|2023-02-22 03:35:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|46
1677037200000|2023-02-22 03:40:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|50
1677037500000|2023-02-22 03:45:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|90
1677037800000|2023-02-22 03:50:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|65
1677038100000|2023-02-22 03:55:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|97
1677038400000|2023-02-22 04:00:00|9.42|9.22|9.41|9.21|9.44|9.24|9.4|9.2|102
1677038700000|2023-02-22 04:05:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|73
1677039000000|2023-02-22 04:10:00|9.41|9.21|9.43|9.23|9.43|9.23|9.41|9.21|37
1677039300000|2023-02-22 04:15:00|9.44|9.24|9.41|9.21|9.44|9.24|9.41|9.21|126
1677039600000|2023-02-22 04:20:00|9.42|9.22|9.41|9.21|9.42|9.22|9.4|9.2|56
1677039900000|2023-02-22 04:25:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|89
1677040200000|2023-02-22 04:30:00|9.39|9.19|9.4|9.2|9.41|9.21|9.39|9.19|54
1677040500000|2023-02-22 04:35:00|9.39|9.19|9.37|9.17|9.4|9.2|9.37|9.17|153
1677040800000|2023-02-22 04:40:00|9.38|9.18|9.39|9.19|9.4|9.2|9.37|9.17|50
1677041100000|2023-02-22 04:45:00|9.38|9.18|9.36|9.16|9.39|9.19|9.36|9.16|63
1677041400000|2023-02-22 04:50:00|9.37|9.17|9.39|9.19|9.39|9.19|9.36|9.16|87
1677041700000|2023-02-22 04:55:00|9.38|9.18|9.4|9.2|9.41|9.21|9.38|9.18|115
1677042000000|2023-02-22 05:00:00|9.41|9.21|9.38|9.18|9.41|9.21|9.38|9.18|68
1677042300000|2023-02-22 05:05:00|9.39|9.19|9.38|9.18|9.39|9.19|9.37|9.17|26
1677042600000|2023-02-22 05:10:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|48
1677042900000|2023-02-22 05:15:00|9.37|9.17|9.35|9.15|9.37|9.17|9.34|9.14|131
1677043200000|2023-02-22 05:20:00|9.36|9.16|9.32|9.12|9.37|9.17|9.32|9.12|117
1677043500000|2023-02-22 05:25:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|122
1677043800000|2023-02-22 05:30:00|9.31|9.11|9.31|9.11|9.33|9.13|9.31|9.11|119
1677044100000|2023-02-22 05:35:00|9.32|9.12|9.32|9.12|9.34|9.14|9.31|9.11|61
1677044400000|2023-02-22 05:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|36
1677044700000|2023-02-22 05:45:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|63
1677045000000|2023-02-22 05:50:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|20
1677045300000|2023-02-22 05:55:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|33
1677045600000|2023-02-22 06:00:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|36
1677045900000|2023-02-22 06:05:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|80
1677046200000|2023-02-22 06:10:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|39
1677046500000|2023-02-22 06:15:00|9.32|9.12|9.31|9.11|9.33|9.13|9.3|9.1|152
1677046800000|2023-02-22 06:20:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|22
1677047100000|2023-02-22 06:25:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|18
1677047400000|2023-02-22 06:30:00|9.3|9.1|9.32|9.12|9.34|9.14|9.3|9.1|27
1677047700000|2023-02-22 06:35:00|9.31|9.11|9.32|9.12|9.33|9.13|9.3|9.1|42
1677048000000|2023-02-22 06:40:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|19
1677048300000|2023-02-22 06:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1677048600000|2023-02-22 06:50:00|9.32|9.12|9.3|9.1|9.32|9.12|9.29|9.09|57
1677048900000|2023-02-22 06:55:00|9.31|9.11|9.27|9.07|9.31|9.11|9.26|9.06|33
1677049200000|2023-02-22 07:00:00|9.26|9.06|9.26|9.06|9.29|9.09|9.24|9.04|45
1677049500000|2023-02-22 07:05:00|9.25|9.05|9.26|9.06|9.29|9.09|9.25|9.05|68
1677049800000|2023-02-22 07:10:00|9.25|9.05|9.28|9.08|9.29|9.09|9.24|9.04|116
1677050100000|2023-02-22 07:15:00|9.27|9.07|9.29|9.09|9.3|9.1|9.27|9.07|75
1677050400000|2023-02-22 07:20:00|9.3|9.1|9.31|9.11|9.32|9.12|9.29|9.09|74
1677050700000|2023-02-22 07:25:00|9.32|9.12|9.26|9.06|9.32|9.12|9.26|9.06|105
1677051000000|2023-02-22 07:30:00|9.27|9.07|9.27|9.07|9.28|9.08|9.25|9.05|97
1677051300000|2023-02-22 07:35:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|85
1677051600000|2023-02-22 07:40:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|55
1677051900000|2023-02-22 07:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.28|9.08|69
1677052200000|2023-02-22 07:50:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|6
1677052500000|2023-02-22 07:55:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|53
1677052800000|2023-02-22 08:00:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|110
1677053100000|2023-02-22 08:05:00|9.28|9.08|9.26|9.06|9.28|9.08|9.26|9.06|67
1677053400000|2023-02-22 08:10:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|28
1677053700000|2023-02-22 08:15:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|17
1677054000000|2023-02-22 08:20:00|9.22|9.02|9.25|9.05|9.25|9.05|9.22|9.02|146
1677054300000|2023-02-22 08:25:00|9.26|9.06|9.23|9.03|9.26|9.06|9.23|9.03|78
1677054600000|2023-02-22 08:30:00|9.22|9.02|9.22|9.02|9.22|9.02|9.19|8.99|65
1677054900000|2023-02-22 08:35:00|9.21|9.01|9.2|9|9.22|9.02|9.19|8.99|62
1677055200000|2023-02-22 08:40:00|9.19|8.99|9.21|9.01|9.23|9.03|9.19|8.99|53
1677055500000|2023-02-22 08:45:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|37
1677055800000|2023-02-22 08:50:00|9.23|9.03|9.22|9.02|9.24|9.04|9.21|9.01|56
1677056100000|2023-02-22 08:55:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|82
1677056400000|2023-02-22 09:00:00|9.21|9.01|9.22|9.02|9.22|9.02|9.19|8.99|34
1677056700000|2023-02-22 09:05:00|9.23|9.03|9.21|9.01|9.24|9.04|9.21|9.01|17
1677057000000|2023-02-22 09:10:00|9.2|9|9.23|9.03|9.23|9.03|9.2|9|36
1677057300000|2023-02-22 09:15:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|17
1677057600000|2023-02-22 09:20:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|18
1677057900000|2023-02-22 09:25:00|9.25|9.05|9.27|9.07|9.27|9.07|9.24|9.04|29
1677058200000|2023-02-22 09:30:00|9.28|9.08|9.23|9.03|9.28|9.08|9.23|9.03|14
1677058500000|2023-02-22 09:35:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|29
1677058800000|2023-02-22 09:40:00|9.25|9.05|9.27|9.07|9.28|9.08|9.24|9.04|103
1677059100000|2023-02-22 09:45:00|9.28|9.08|9.29|9.09|9.3|9.1|9.26|9.06|54
1677059400000|2023-02-22 09:50:00|9.3|9.1|9.28|9.08|9.3|9.1|9.26|9.06|43
1677059700000|2023-02-22 09:55:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|40
1677060000000|2023-02-22 10:00:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|50
1677060300000|2023-02-22 10:05:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|72
1677060600000|2023-02-22 10:10:00|9.29|9.09|9.28|9.08|9.29|9.09|9.27|9.07|132
1677060900000|2023-02-22 10:15:00|9.27|9.07|9.3|9.1|9.3|9.1|9.27|9.07|82
1677061200000|2023-02-22 10:20:00|9.29|9.09|9.3|9.1|9.3|9.1|9.27|9.07|96
1677061500000|2023-02-22 10:25:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|28
1677061800000|2023-02-22 10:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|63
1677062100000|2023-02-22 10:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|22
1677062400000|2023-02-22 10:40:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|109
1677062700000|2023-02-22 10:45:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|12
1677063000000|2023-02-22 10:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|59
1677063300000|2023-02-22 10:55:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|40
1677063600000|2023-02-22 11:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|34
1677063900000|2023-02-22 11:05:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|31
1677064500000|2023-02-22 11:15:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|16
1677064800000|2023-02-22 11:20:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|20
1677065100000|2023-02-22 11:25:00|9.29|9.09|9.28|9.08|9.3|9.1|9.28|9.08|20
1677065400000|2023-02-22 11:30:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|22
1677065700000|2023-02-22 11:35:00|9.29|9.09|9.26|9.06|9.29|9.09|9.26|9.06|18
1677066000000|2023-02-22 11:40:00|9.27|9.07|9.28|9.08|9.29|9.09|9.26|9.06|50
1677066300000|2023-02-22 11:45:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|10
1677066600000|2023-02-22 11:50:00|9.27|9.07|9.29|9.09|9.3|9.1|9.26|9.06|49
1677066900000|2023-02-22 11:55:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|53
1677067200000|2023-02-22 12:00:00|9.29|9.09|9.29|9.09|9.29|9.09|9.27|9.07|27
1677067500000|2023-02-22 12:05:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|59
1677067800000|2023-02-22 12:10:00|9.31|9.11|9.33|9.13|9.33|9.13|9.3|9.1|35
1677068100000|2023-02-22 12:15:00|9.34|9.14|9.33|9.13|9.34|9.14|9.31|9.11|16
1677068400000|2023-02-22 12:20:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|17
1677068700000|2023-02-22 12:25:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|128
1677069000000|2023-02-22 12:30:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|7
1677069300000|2023-02-22 12:35:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|3
1677069600000|2023-02-22 12:40:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|26
1677069900000|2023-02-22 12:45:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|43
1677070200000|2023-02-22 12:50:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|7
1677070500000|2023-02-22 12:55:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|135
1677070800000|2023-02-22 13:00:00|9.28|9.08|9.26|9.06|9.28|9.08|9.26|9.06|63
1677071100000|2023-02-22 13:05:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|20
1677071400000|2023-02-22 13:10:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|70
1677071700000|2023-02-22 13:15:00|9.27|9.07|9.26|9.06|9.27|9.07|9.22|9.02|38
1677072000000|2023-02-22 13:20:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|2
1677072300000|2023-02-22 13:25:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|22
1677072600000|2023-02-22 13:30:00|9.27|9.07|9.25|9.05|9.27|9.07|9.23|9.03|77
1677072900000|2023-02-22 13:35:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|29
1677073200000|2023-02-22 13:40:00|9.27|9.07|9.28|9.08|9.29|9.09|9.26|9.06|86
1677073500000|2023-02-22 13:45:00|9.29|9.09|9.32|9.12|9.32|9.12|9.28|9.08|90
1677073800000|2023-02-22 13:50:00|9.31|9.11|9.35|9.15|9.36|9.16|9.31|9.11|89
1677074100000|2023-02-22 13:55:00|9.36|9.16|9.35|9.15|9.37|9.17|9.33|9.13|38
1677074400000|2023-02-22 14:00:00|9.34|9.14|9.3|9.1|9.35|9.15|9.3|9.1|63
1677074700000|2023-02-22 14:05:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|58
1677075000000|2023-02-22 14:10:00|9.29|9.09|9.31|9.11|9.32|9.12|9.28|9.08|43
1677075300000|2023-02-22 14:15:00|9.32|9.12|9.32|9.12|9.33|9.13|9.3|9.1|117
1677075600000|2023-02-22 14:20:00|9.31|9.11|9.3|9.1|9.33|9.13|9.3|9.1|86
1677075900000|2023-02-22 14:25:00|9.31|9.11|9.32|9.12|9.33|9.13|9.29|9.09|136
1677076200000|2023-02-22 14:30:00|9.33|9.13|9.33|9.13|9.35|9.15|9.33|9.13|85
1677076500000|2023-02-22 14:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.3|9.1|118
1677076800000|2023-02-22 14:40:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|22
1677077100000|2023-02-22 14:45:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|82
1677077400000|2023-02-22 14:50:00|9.32|9.12|9.26|9.06|9.32|9.12|9.25|9.05|29
1677077700000|2023-02-22 14:55:00|9.27|9.07|9.26|9.06|9.28|9.08|9.24|9.04|72
1677078000000|2023-02-22 15:00:00|9.27|9.07|9.21|9.01|9.27|9.07|9.21|9.01|121
1677078300000|2023-02-22 15:05:00|9.22|9.02|9.23|9.03|9.26|9.06|9.21|9.01|70
1677078600000|2023-02-22 15:10:00|9.24|9.04|9.21|9.01|9.24|9.04|9.21|9.01|66
1677078900000|2023-02-22 15:15:00|9.22|9.02|9.2|9|9.22|9.02|9.18|8.98|73
1677079200000|2023-02-22 15:20:00|9.19|8.99|9.22|9.02|9.22|9.02|9.19|8.99|38
1677079500000|2023-02-22 15:25:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|28
1677079800000|2023-02-22 15:30:00|9.21|9.01|9.17|8.97|9.21|9.01|9.17|8.97|145
1677080100000|2023-02-22 15:35:00|9.18|8.98|9.17|8.97|9.19|8.99|9.16|8.96|38
1677080400000|2023-02-22 15:40:00|9.16|8.96|9.19|8.99|9.19|8.99|9.16|8.96|90
1677080700000|2023-02-22 15:45:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|90
1677081000000|2023-02-22 15:50:00|9.2|9|9.16|8.96|9.2|9|9.16|8.96|39
1677081300000|2023-02-22 15:55:00|9.17|8.97|9.16|8.96|9.18|8.98|9.15|8.95|58
1677081600000|2023-02-22 16:00:00|9.15|8.95|9.18|8.98|9.19|8.99|9.15|8.95|54
1677081900000|2023-02-22 16:05:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|23
1677082200000|2023-02-22 16:10:00|9.18|8.98|9.16|8.96|9.19|8.99|9.15|8.95|35
1677082500000|2023-02-22 16:15:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|29
1677082800000|2023-02-22 16:20:00|9.16|8.96|9.16|8.96|9.16|8.96|9.14|8.94|23
1677083100000|2023-02-22 16:25:00|9.15|8.95|9.16|8.96|9.17|8.97|9.14|8.94|32
1677083400000|2023-02-22 16:30:00|9.17|8.97|9.16|8.96|9.17|8.97|9.14|8.94|36
1677083700000|2023-02-22 16:35:00|9.17|8.97|9.17|8.97|9.17|8.97|9.15|8.95|51
1677084000000|2023-02-22 16:40:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|82
1677084300000|2023-02-22 16:45:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|152
1677084600000|2023-02-22 16:50:00|9.18|8.98|9.17|8.97|9.19|8.99|9.16|8.96|62
1677084900000|2023-02-22 16:55:00|9.16|8.96|9.18|8.98|9.18|8.98|9.16|8.96|13
1677085200000|2023-02-22 17:00:00|9.19|8.99|9.2|9|9.2|9|9.18|8.98|28
1677085500000|2023-02-22 17:05:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|40
1677085800000|2023-02-22 17:10:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|37
1677086100000|2023-02-22 17:15:00|9.2|9|9.21|9.01|9.22|9.02|9.19|8.99|20
1677086400000|2023-02-22 17:20:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|6
1677086700000|2023-02-22 17:25:00|9.2|9|9.19|8.99|9.21|9.01|9.18|8.98|66
1677087000000|2023-02-22 17:30:00|9.2|9|9.2|9|9.21|9.01|9.18|8.98|35
1677087300000|2023-02-22 17:35:00|9.21|9.01|9.21|9.01|9.23|9.03|9.2|9|25
1677087600000|2023-02-22 17:40:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|15
1677087900000|2023-02-22 17:45:00|9.23|9.03|9.2|9|9.23|9.03|9.2|9|62
1677088200000|2023-02-22 17:50:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|12
1677088500000|2023-02-22 17:55:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|4
1677088800000|2023-02-22 18:00:00|9.21|9.01|9.25|9.05|9.25|9.05|9.21|9.01|27
1677089100000|2023-02-22 18:05:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|18
1677089400000|2023-02-22 18:10:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|13
1677089700000|2023-02-22 18:15:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|26
1677090000000|2023-02-22 18:20:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|11
1677090300000|2023-02-22 18:25:00|9.26|9.06|9.28|9.08|9.28|9.08|9.25|9.05|35
1677090600000|2023-02-22 18:30:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|35
1677090900000|2023-02-22 18:35:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|13
1677091200000|2023-02-22 18:40:00|9.29|9.09|9.29|9.09|9.29|9.09|9.27|9.07|21
1677091500000|2023-02-22 18:45:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|42
1677091800000|2023-02-22 18:50:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|56
1677092100000|2023-02-22 18:55:00|9.28|9.08|9.26|9.06|9.28|9.08|9.25|9.05|31
1677092400000|2023-02-22 19:00:00|9.25|9.05|9.28|9.08|9.29|9.09|9.24|9.04|94
1677092700000|2023-02-22 19:05:00|9.29|9.09|9.3|9.1|9.31|9.11|9.26|9.06|70
1677093000000|2023-02-22 19:10:00|9.31|9.11|9.28|9.08|9.31|9.11|9.26|9.06|74
1677093300000|2023-02-22 19:15:00|9.27|9.07|9.28|9.08|9.29|9.09|9.25|9.05|68
1677093600000|2023-02-22 19:20:00|9.29|9.09|9.25|9.05|9.29|9.09|9.25|9.05|105
1677093900000|2023-02-22 19:25:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|40
1677094200000|2023-02-22 19:30:00|9.24|9.04|9.22|9.02|9.25|9.05|9.2|9|37
1677094500000|2023-02-22 19:35:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|132
1677094800000|2023-02-22 19:40:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|77
1677095100000|2023-02-22 19:45:00|9.22|9.02|9.27|9.07|9.27|9.07|9.22|9.02|54
1677095400000|2023-02-22 19:50:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|36
1677095700000|2023-02-22 19:55:00|9.24|9.04|9.23|9.03|9.25|9.05|9.22|9.02|66
1677096000000|2023-02-22 20:00:00|9.24|9.04|9.23|9.03|9.24|9.04|9.21|9.01|62
1677096300000|2023-02-22 20:05:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|77
1677096600000|2023-02-22 20:10:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|55
1677096900000|2023-02-22 20:15:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|37
1677097200000|2023-02-22 20:20:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|25
1677097500000|2023-02-22 20:25:00|9.24|9.04|9.21|9.01|9.24|9.04|9.21|9.01|64
1677097800000|2023-02-22 20:30:00|9.2|9|9.2|9|9.21|9.01|9.2|9|69
1677098100000|2023-02-22 20:35:00|9.21|9.01|9.19|8.99|9.21|9.01|9.18|8.98|61
1677098400000|2023-02-22 20:40:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|31
1677098700000|2023-02-22 20:45:00|9.21|9.01|9.21|9.01|9.21|9.01|9.19|8.99|49
1677099000000|2023-02-22 20:50:00|9.2|9|9.22|9.02|9.23|9.03|9.19|8.99|83
1677099300000|2023-02-22 20:55:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|24
1677099600000|2023-02-22 21:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|24
1677099900000|2023-02-22 21:05:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|31
1677100200000|2023-02-22 21:10:00|9.22|9.02|9.22|9.02|9.24|9.04|9.22|9.02|39
1677100500000|2023-02-22 21:15:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|12
1677100800000|2023-02-22 21:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|13
1677101100000|2023-02-22 21:25:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|13
1677101400000|2023-02-22 21:30:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|36
1677101700000|2023-02-22 21:35:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|4
1677102000000|2023-02-22 21:40:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|13
1677102300000|2023-02-22 21:45:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|17
1677102600000|2023-02-22 21:50:00|9.25|9.05|9.27|9.07|9.27|9.07|9.24|9.04|19
1677102900000|2023-02-22 21:55:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|54
1677103200000|2023-02-22 22:00:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|3
1677103500000|2023-02-22 22:05:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|6
1677103800000|2023-02-22 22:10:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|20
1677104100000|2023-02-22 22:15:00|9.25|9.05|9.27|9.07|9.28|9.08|9.25|9.05|9
1677104400000|2023-02-22 22:20:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|19
1677105000000|2023-02-22 22:30:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|2
1677105300000|2023-02-22 22:35:00|9.27|9.07|9.29|9.09|9.3|9.1|9.27|9.07|29
1677105600000|2023-02-22 22:40:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|17
1677105900000|2023-02-22 22:45:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1677106200000|2023-02-22 22:50:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|4
1677106500000|2023-02-22 22:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|3
1677106800000|2023-02-22 23:00:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|71
1677107100000|2023-02-22 23:05:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|49
1677107400000|2023-02-22 23:10:00|9.32|9.12|9.34|9.14|9.34|9.14|9.31|9.11|59
1677107700000|2023-02-22 23:15:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|63
1677108000000|2023-02-22 23:20:00|9.34|9.14|9.33|9.13|9.34|9.14|9.32|9.12|66
1677108300000|2023-02-22 23:25:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|61
1677108600000|2023-02-22 23:30:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|16
1677108900000|2023-02-22 23:35:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|19
1677109200000|2023-02-22 23:40:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|28
1677109500000|2023-02-22 23:45:00|9.34|9.14|9.35|9.15|9.35|9.15|9.33|9.13|28
1677109800000|2023-02-22 23:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|12
1677110100000|2023-02-22 23:55:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1677110400000|2023-02-23 00:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.32|9.12|96
1677110700000|2023-02-23 00:05:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|83
1677111000000|2023-02-23 00:10:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|49
1677111300000|2023-02-23 00:15:00|9.33|9.13|9.34|9.14|9.35|9.15|9.33|9.13|70
1677111600000|2023-02-23 00:20:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|65
1677111900000|2023-02-23 00:25:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|11
1677112200000|2023-02-23 00:30:00|9.33|9.13|9.32|9.12|9.34|9.14|9.32|9.12|28
1677112500000|2023-02-23 00:35:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|29
1677112800000|2023-02-23 00:40:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|111
1677113100000|2023-02-23 00:45:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|151
1677113400000|2023-02-23 00:50:00|9.36|9.16|9.33|9.13|9.36|9.16|9.32|9.12|40
1677113700000|2023-02-23 00:55:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|95
1677114000000|2023-02-23 01:00:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|70
1677114300000|2023-02-23 01:05:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|13
1677114600000|2023-02-23 01:10:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|48
1677114900000|2023-02-23 01:15:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|50
1677115200000|2023-02-23 01:20:00|9.34|9.14|9.35|9.15|9.35|9.15|9.33|9.13|62
1677115500000|2023-02-23 01:25:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|74
1677115800000|2023-02-23 01:30:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|96
1677116100000|2023-02-23 01:35:00|9.36|9.16|9.34|9.14|9.36|9.16|9.34|9.14|45
1677116400000|2023-02-23 01:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.33|9.13|91
1677116700000|2023-02-23 01:45:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|53
1677117000000|2023-02-23 01:50:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|33
1677117300000|2023-02-23 01:55:00|9.32|9.12|9.34|9.14|9.35|9.15|9.32|9.12|81
1677117600000|2023-02-23 02:00:00|9.35|9.15|9.35|9.15|9.37|9.17|9.34|9.14|145
1677117900000|2023-02-23 02:05:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|216
1677118200000|2023-02-23 02:10:00|9.36|9.16|9.35|9.15|9.37|9.17|9.34|9.14|204
1677118500000|2023-02-23 02:15:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|167
1677118800000|2023-02-23 02:20:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|86
1677119100000|2023-02-23 02:25:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|78
1677119400000|2023-02-23 02:30:00|9.37|9.17|9.38|9.18|9.38|9.18|9.36|9.16|132
1677119700000|2023-02-23 02:35:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|79
1677120000000|2023-02-23 02:40:00|9.4|9.2|9.41|9.21|9.41|9.21|9.39|9.19|14
1677120300000|2023-02-23 02:45:00|9.4|9.2|9.41|9.21|9.42|9.22|9.4|9.2|138
1677120600000|2023-02-23 02:50:00|9.4|9.2|9.41|9.21|9.42|9.22|9.4|9.2|42
1677120900000|2023-02-23 02:55:00|9.42|9.22|9.4|9.2|9.42|9.22|9.4|9.2|71
1677121200000|2023-02-23 03:00:00|9.41|9.21|9.4|9.2|9.42|9.22|9.4|9.2|62
1677121500000|2023-02-23 03:05:00|9.39|9.19|9.39|9.19|9.41|9.21|9.39|9.19|49
1677121800000|2023-02-23 03:10:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|97
1677122100000|2023-02-23 03:15:00|9.39|9.19|9.4|9.2|9.41|9.21|9.39|9.19|98
1677122400000|2023-02-23 03:20:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|9
1677122700000|2023-02-23 03:25:00|9.4|9.2|9.39|9.19|9.4|9.2|9.38|9.18|30
1677123000000|2023-02-23 03:30:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|2
1677123300000|2023-02-23 03:35:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|132
1677123600000|2023-02-23 03:40:00|9.4|9.2|9.38|9.18|9.4|9.2|9.37|9.17|19
1677123900000|2023-02-23 03:45:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|20
1677124200000|2023-02-23 03:50:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|3
1677124500000|2023-02-23 03:55:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|87
1677124800000|2023-02-23 04:00:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|57
1677125100000|2023-02-23 04:05:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|23
1677125700000|2023-02-23 04:15:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|34
1677126000000|2023-02-23 04:20:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|103
1677126900000|2023-02-23 04:35:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|24
1677127200000|2023-02-23 04:40:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|6
1677127500000|2023-02-23 04:45:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|33
1677127800000|2023-02-23 04:50:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|35
1677128100000|2023-02-23 04:55:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|66
1677128400000|2023-02-23 05:00:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|50
1677128700000|2023-02-23 05:05:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|158
1677129000000|2023-02-23 05:10:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|85
1677129300000|2023-02-23 05:15:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|51
1677129600000|2023-02-23 05:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|28
1677129900000|2023-02-23 05:25:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|136
1677130200000|2023-02-23 05:30:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|74
1677130500000|2023-02-23 05:35:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|96
1677130800000|2023-02-23 05:40:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|85
1677131100000|2023-02-23 05:45:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|12
1677131400000|2023-02-23 05:50:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|100
1677131700000|2023-02-23 05:55:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|44
1677132000000|2023-02-23 06:00:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|2
1677132300000|2023-02-23 06:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|54
1677132600000|2023-02-23 06:10:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1677132900000|2023-02-23 06:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|12
1677133200000|2023-02-23 06:20:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1677133500000|2023-02-23 06:25:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|13
1677133800000|2023-02-23 06:30:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|137
1677134100000|2023-02-23 06:35:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|35
1677134400000|2023-02-23 06:40:00|9.3|9.1|9.32|9.12|9.33|9.13|9.29|9.09|121
1677134700000|2023-02-23 06:45:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|110
1677135000000|2023-02-23 06:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|25
1677135300000|2023-02-23 06:55:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|59
1677135600000|2023-02-23 07:00:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|109
1677135900000|2023-02-23 07:05:00|9.32|9.12|9.33|9.13|9.35|9.15|9.32|9.12|86
1677136200000|2023-02-23 07:10:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|51
1677136500000|2023-02-23 07:15:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|7
1677136800000|2023-02-23 07:20:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|128
1677137100000|2023-02-23 07:25:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|35
1677137400000|2023-02-23 07:30:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|35
1677137700000|2023-02-23 07:35:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|112
1677138000000|2023-02-23 07:40:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|40
1677138300000|2023-02-23 07:45:00|9.36|9.16|9.37|9.17|9.38|9.18|9.35|9.15|18
1677138600000|2023-02-23 07:50:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|83
1677138900000|2023-02-23 07:55:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|20
1677139200000|2023-02-23 08:00:00|9.39|9.19|9.37|9.17|9.4|9.2|9.37|9.17|91
1677139500000|2023-02-23 08:05:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|13
1677139800000|2023-02-23 08:10:00|9.37|9.17|9.39|9.19|9.39|9.19|9.36|9.16|45
1677140100000|2023-02-23 08:15:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|76
1677140400000|2023-02-23 08:20:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|10
1677140700000|2023-02-23 08:25:00|9.38|9.18|9.38|9.18|9.39|9.19|9.36|9.16|39
1677141000000|2023-02-23 08:30:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|98
1677141300000|2023-02-23 08:35:00|9.39|9.19|9.37|9.17|9.39|9.19|9.37|9.17|75
1677141600000|2023-02-23 08:40:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|18
1677141900000|2023-02-23 08:45:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|48
1677142200000|2023-02-23 08:50:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|21
1677142500000|2023-02-23 08:55:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|108
1677142800000|2023-02-23 09:00:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|99
1677143100000|2023-02-23 09:05:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|50
1677143400000|2023-02-23 09:10:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|58
1677143700000|2023-02-23 09:15:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|11
1677144000000|2023-02-23 09:20:00|9.39|9.19|9.35|9.15|9.39|9.19|9.35|9.15|37
1677144300000|2023-02-23 09:25:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|10
1677144600000|2023-02-23 09:30:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|32
1677144900000|2023-02-23 09:35:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|90
1677145200000|2023-02-23 09:40:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|51
1677145500000|2023-02-23 09:45:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|38
1677145800000|2023-02-23 09:50:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|27
1677146100000|2023-02-23 09:55:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|63
1677146400000|2023-02-23 10:00:00|9.35|9.15|9.34|9.14|9.37|9.17|9.34|9.14|140
1677146700000|2023-02-23 10:05:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|119
1677147000000|2023-02-23 10:10:00|9.34|9.14|9.35|9.15|9.37|9.17|9.34|9.14|48
1677147300000|2023-02-23 10:15:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|32
1677147600000|2023-02-23 10:20:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|27
1677147900000|2023-02-23 10:25:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|29
1677148200000|2023-02-23 10:30:00|9.38|9.18|9.38|9.18|9.38|9.18|9.36|9.16|57
1677148500000|2023-02-23 10:35:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|62
1677148800000|2023-02-23 10:40:00|9.39|9.19|9.38|9.18|9.39|9.19|9.37|9.17|18
1677149100000|2023-02-23 10:45:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|7
1677149400000|2023-02-23 10:50:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|32
1677149700000|2023-02-23 10:55:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|78
1677150000000|2023-02-23 11:00:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|78
1677150300000|2023-02-23 11:05:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|2
1677150600000|2023-02-23 11:10:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|7
1677150900000|2023-02-23 11:15:00|9.37|9.17|9.35|9.15|9.37|9.17|9.35|9.15|25
1677151200000|2023-02-23 11:20:00|9.34|9.14|9.31|9.11|9.35|9.15|9.31|9.11|48
1677151500000|2023-02-23 11:25:00|9.3|9.1|9.27|9.07|9.31|9.11|9.26|9.06|76
1677151800000|2023-02-23 11:30:00|9.26|9.06|9.24|9.04|9.28|9.08|9.23|9.03|145
1677152100000|2023-02-23 11:35:00|9.23|9.03|9.2|9|9.24|9.04|9.18|8.98|120
1677152400000|2023-02-23 11:40:00|9.19|8.99|9.21|9.01|9.22|9.02|9.19|8.99|35
1677152700000|2023-02-23 11:45:00|9.2|9|9.18|8.98|9.21|9.01|9.18|8.98|89
1677153000000|2023-02-23 11:50:00|9.19|8.99|9.2|9|9.2|9|9.17|8.97|10
1677153300000|2023-02-23 11:55:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|51
1677153600000|2023-02-23 12:00:00|9.2|9|9.18|8.98|9.21|9.01|9.18|8.98|73
1677153900000|2023-02-23 12:05:00|9.17|8.97|9.19|8.99|9.2|9|9.17|8.97|29
1677154200000|2023-02-23 12:10:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|16
1677154800000|2023-02-23 12:20:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|33
1677155100000|2023-02-23 12:25:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|30
1677155400000|2023-02-23 12:30:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|46
1677155700000|2023-02-23 12:35:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|44
1677156000000|2023-02-23 12:40:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|40
1677156300000|2023-02-23 12:45:00|9.23|9.03|9.25|9.05|9.26|9.06|9.23|9.03|51
1677156600000|2023-02-23 12:50:00|9.26|9.06|9.28|9.08|9.28|9.08|9.25|9.05|95
1677156900000|2023-02-23 12:55:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|48
1677157200000|2023-02-23 13:00:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|44
1677157500000|2023-02-23 13:05:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|41
1677157800000|2023-02-23 13:10:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|84
1677158100000|2023-02-23 13:15:00|9.3|9.1|9.32|9.12|9.33|9.13|9.3|9.1|173
1677158400000|2023-02-23 13:20:00|9.33|9.13|9.31|9.11|9.33|9.13|9.3|9.1|129
1677158700000|2023-02-23 13:25:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|53
1677159000000|2023-02-23 13:30:00|9.31|9.11|9.28|9.08|9.33|9.13|9.27|9.07|106
1677159300000|2023-02-23 13:35:00|9.29|9.09|9.3|9.1|9.31|9.11|9.28|9.08|70
1677159600000|2023-02-23 13:40:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|93
1677159900000|2023-02-23 13:45:00|9.28|9.08|9.26|9.06|9.29|9.09|9.26|9.06|65
1677160200000|2023-02-23 13:50:00|9.27|9.07|9.25|9.05|9.27|9.07|9.22|9.02|85
1677160500000|2023-02-23 13:55:00|9.24|9.04|9.27|9.07|9.27|9.07|9.24|9.04|20
1677160800000|2023-02-23 14:00:00|9.26|9.06|9.26|9.06|9.28|9.08|9.24|9.04|51
1677161100000|2023-02-23 14:05:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|21
1677161400000|2023-02-23 14:10:00|9.3|9.1|9.28|9.08|9.3|9.1|9.28|9.08|17
1677161700000|2023-02-23 14:15:00|9.29|9.09|9.31|9.11|9.31|9.11|9.28|9.08|81
1677162000000|2023-02-23 14:20:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|48
1677162300000|2023-02-23 14:25:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|26
1677162600000|2023-02-23 14:30:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|50
1677162900000|2023-02-23 14:35:00|9.28|9.08|9.25|9.05|9.28|9.08|9.25|9.05|38
1677163200000|2023-02-23 14:40:00|9.26|9.06|9.24|9.04|9.27|9.07|9.24|9.04|23
1677163500000|2023-02-23 14:45:00|9.25|9.05|9.27|9.07|9.29|9.09|9.25|9.05|43
1677163800000|2023-02-23 14:50:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|6
1677164100000|2023-02-23 14:55:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|20
1677164400000|2023-02-23 15:00:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|6
1677164700000|2023-02-23 15:05:00|9.22|9.02|9.22|9.02|9.24|9.04|9.21|9.01|43
1677165000000|2023-02-23 15:10:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|29
1677165300000|2023-02-23 15:15:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|31
1677165600000|2023-02-23 15:20:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|62
1677166200000|2023-02-23 15:30:00|9.25|9.05|9.26|9.06|9.26|9.06|9.22|9.02|88
1677166500000|2023-02-23 15:35:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|50
1677166800000|2023-02-23 15:40:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|18
1677167100000|2023-02-23 15:45:00|9.25|9.05|9.23|9.03|9.26|9.06|9.23|9.03|13
1677167400000|2023-02-23 15:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|4
1677167700000|2023-02-23 15:55:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|42
1677168000000|2023-02-23 16:00:00|9.24|9.04|9.24|9.04|9.24|9.04|9.22|9.02|33
1677168300000|2023-02-23 16:05:00|9.23|9.03|9.22|9.02|9.24|9.04|9.21|9.01|44
1677168600000|2023-02-23 16:10:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|11
1677168900000|2023-02-23 16:15:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|53
1677169200000|2023-02-23 16:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|79
1677169500000|2023-02-23 16:25:00|9.24|9.04|9.23|9.03|9.24|9.04|9.21|9.01|50
1677169800000|2023-02-23 16:30:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|61
1677170100000|2023-02-23 16:35:00|9.23|9.03|9.21|9.01|9.24|9.04|9.21|9.01|71
1677170400000|2023-02-23 16:40:00|9.22|9.02|9.21|9.01|9.22|9.02|9.2|9|146
1677170700000|2023-02-23 16:45:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|56
1677171000000|2023-02-23 16:50:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|55
1677171300000|2023-02-23 16:55:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|87
1677171600000|2023-02-23 17:00:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|6
1677171900000|2023-02-23 17:05:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|4
1677172200000|2023-02-23 17:10:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|38
1677172500000|2023-02-23 17:15:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|43
1677172800000|2023-02-23 17:20:00|9.21|9.01|9.2|9|9.22|9.02|9.19|8.99|70
1677173100000|2023-02-23 17:25:00|9.21|9.01|9.18|8.98|9.21|9.01|9.18|8.98|32
1677173400000|2023-02-23 17:30:00|9.17|8.97|9.21|9.01|9.21|9.01|9.17|8.97|45
1677173700000|2023-02-23 17:35:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|26
1677174000000|2023-02-23 17:40:00|9.22|9.02|9.22|9.02|9.22|9.02|9.2|9|29
1677174300000|2023-02-23 17:45:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|46
1677174600000|2023-02-23 17:50:00|9.21|9.01|9.18|8.98|9.22|9.02|9.17|8.97|38
1677174900000|2023-02-23 17:55:00|9.17|8.97|9.18|8.98|9.2|9|9.17|8.97|42
1677175200000|2023-02-23 18:00:00|9.17|8.97|9.16|8.96|9.2|9|9.16|8.96|120
1677175500000|2023-02-23 18:05:00|9.17|8.97|9.17|8.97|9.17|8.97|9.13|8.93|57
1677175800000|2023-02-23 18:10:00|9.16|8.96|9.18|8.98|9.18|8.98|9.16|8.96|39
1677176100000|2023-02-23 18:15:00|9.17|8.97|9.2|9|9.2|9|9.17|8.97|102
1677176400000|2023-02-23 18:20:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|67
1677176700000|2023-02-23 18:25:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|42
1677177000000|2023-02-23 18:30:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|31
1677177300000|2023-02-23 18:35:00|9.19|8.99|9.17|8.97|9.19|8.99|9.16|8.96|131
1677177600000|2023-02-23 18:40:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|89
1677177900000|2023-02-23 18:45:00|9.19|8.99|9.19|8.99|9.19|8.99|9.17|8.97|95
1677178200000|2023-02-23 18:50:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|86
1677178500000|2023-02-23 18:55:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|63
1677178800000|2023-02-23 19:00:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|57
1677179100000|2023-02-23 19:05:00|9.18|8.98|9.19|8.99|9.2|9|9.17|8.97|78
1677179400000|2023-02-23 19:10:00|9.2|9|9.22|9.02|9.22|9.02|9.19|8.99|61
1677179700000|2023-02-23 19:15:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|108
1677180000000|2023-02-23 19:20:00|9.23|9.03|9.24|9.04|9.24|9.04|9.21|9.01|94
1677180300000|2023-02-23 19:25:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|47
1677180600000|2023-02-23 19:30:00|9.22|9.02|9.25|9.05|9.25|9.05|9.22|9.02|14
1677180900000|2023-02-23 19:35:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|30
1677181200000|2023-02-23 19:40:00|9.24|9.04|9.25|9.05|9.26|9.06|9.23|9.03|60
1677181500000|2023-02-23 19:45:00|9.26|9.06|9.27|9.07|9.27|9.07|9.24|9.04|54
1677181800000|2023-02-23 19:50:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|90
1677182100000|2023-02-23 19:55:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|19
1677182400000|2023-02-23 20:00:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|78
1677182700000|2023-02-23 20:05:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|120
1677183000000|2023-02-23 20:10:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|50
1677183300000|2023-02-23 20:15:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|60
1677183600000|2023-02-23 20:20:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|41
1677183900000|2023-02-23 20:25:00|9.26|9.06|9.27|9.07|9.28|9.08|9.26|9.06|98
1677184200000|2023-02-23 20:30:00|9.26|9.06|9.27|9.07|9.28|9.08|9.26|9.06|108
1677184500000|2023-02-23 20:35:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|99
1677184800000|2023-02-23 20:40:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|39
1677185100000|2023-02-23 20:45:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|17
1677185400000|2023-02-23 20:50:00|9.25|9.05|9.22|9.02|9.25|9.05|9.22|9.02|78
1677185700000|2023-02-23 20:55:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|65
1677186000000|2023-02-23 21:00:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|33
1677186300000|2023-02-23 21:05:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|7
1677186900000|2023-02-23 21:15:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|107
1677187200000|2023-02-23 21:20:00|9.27|9.07|9.24|9.04|9.27|9.07|9.24|9.04|98
1677187500000|2023-02-23 21:25:00|9.25|9.05|9.24|9.04|9.25|9.05|9.23|9.03|68
1677187800000|2023-02-23 21:30:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|54
1677188100000|2023-02-23 21:35:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|17
1677188400000|2023-02-23 21:40:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|20
1677188700000|2023-02-23 21:45:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|69
1677189000000|2023-02-23 21:50:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|78
1677189300000|2023-02-23 21:55:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|66
1677189600000|2023-02-23 22:00:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|9
1677189900000|2023-02-23 22:05:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|8
1677190200000|2023-02-23 22:10:00|9.16|8.96|9.16|8.96|9.16|8.96|9.16|8.96|1
1677190500000|2023-02-23 22:15:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|2
1677190800000|2023-02-23 22:20:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|25
1677191100000|2023-02-23 22:25:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|32
1677191400000|2023-02-23 22:30:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|13
1677191700000|2023-02-23 22:35:00|9.17|8.97|9.16|8.96|9.18|8.98|9.16|8.96|30
1677192300000|2023-02-23 22:45:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|9
1677192600000|2023-02-23 22:50:00|9.18|8.98|9.18|8.98|9.18|8.98|9.18|8.98|1
1677192900000|2023-02-23 22:55:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|55
1677193200000|2023-02-23 23:00:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|62
1677193500000|2023-02-23 23:05:00|9.18|8.98|9.2|9|9.2|9|9.18|8.98|77
1677193800000|2023-02-23 23:10:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|56
1677194100000|2023-02-23 23:15:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|64
1677194400000|2023-02-23 23:20:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|54
1677194700000|2023-02-23 23:25:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|24
1677195000000|2023-02-23 23:30:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|58
1677195300000|2023-02-23 23:35:00|9.17|8.97|9.19|8.99|9.19|8.99|9.17|8.97|55
1677195600000|2023-02-23 23:40:00|9.2|9|9.18|8.98|9.2|9|9.18|8.98|95
1677195900000|2023-02-23 23:45:00|9.17|8.97|9.19|8.99|9.19|8.99|9.17|8.97|49
1677196200000|2023-02-23 23:50:00|9.2|9|9.2|9|9.2|9|9.19|8.99|25
1677196500000|2023-02-23 23:55:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|107
1677196800000|2023-02-24 00:00:00|9.2|9|9.21|9.01|9.22|9.02|9.18|8.98|100
1677197100000|2023-02-24 00:05:00|9.22|9.02|9.22|9.02|9.22|9.02|9.2|9|75
1677197400000|2023-02-24 00:10:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|44
1677197700000|2023-02-24 00:15:00|9.21|9.01|9.22|9.02|9.23|9.03|9.2|9|80
1677198000000|2023-02-24 00:20:00|9.23|9.03|9.21|9.01|9.23|9.03|9.2|9|35
1677198300000|2023-02-24 00:25:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|37
1677198600000|2023-02-24 00:30:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|115
1677198900000|2023-02-24 00:35:00|9.2|9|9.18|8.98|9.21|9.01|9.18|8.98|79
1677199200000|2023-02-24 00:40:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|88
1677199500000|2023-02-24 00:45:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|27
1677199800000|2023-02-24 00:50:00|9.2|9|9.2|9|9.2|9|9.19|8.99|19
1677200400000|2023-02-24 01:00:00|9.21|9.01|9.23|9.03|9.24|9.04|9.2|9|81
1677200700000|2023-02-24 01:05:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|46
1677201000000|2023-02-24 01:10:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|29
1677201300000|2023-02-24 01:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.23|9.03|97
1677201600000|2023-02-24 01:20:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|30
1677201900000|2023-02-24 01:25:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|79
1677202200000|2023-02-24 01:30:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|64
1677202500000|2023-02-24 01:35:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|12
1677202800000|2023-02-24 01:40:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|88
1677203100000|2023-02-24 01:45:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|102
1677203400000|2023-02-24 01:50:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|56
1677203700000|2023-02-24 01:55:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|5
1677204000000|2023-02-24 02:00:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|53
1677204300000|2023-02-24 02:05:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|65
1677204600000|2023-02-24 02:10:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|103
1677204900000|2023-02-24 02:15:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|12
1677205200000|2023-02-24 02:20:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|25
1677205500000|2023-02-24 02:25:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|62
1677205800000|2023-02-24 02:30:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|31
1677206100000|2023-02-24 02:35:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|22
1677206400000|2023-02-24 02:40:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|19
1677206700000|2023-02-24 02:45:00|9.2|9|9.2|9|9.21|9.01|9.2|9|9
1677207300000|2023-02-24 02:55:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|37
1677207600000|2023-02-24 03:00:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|70
1677207900000|2023-02-24 03:05:00|9.2|9|9.2|9|9.2|9|9.19|8.99|65
1677208200000|2023-02-24 03:10:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|71
1677208500000|2023-02-24 03:15:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|78
1677208800000|2023-02-24 03:20:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|31
1677209100000|2023-02-24 03:25:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|21
1677209400000|2023-02-24 03:30:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|50
1677209700000|2023-02-24 03:35:00|9.22|9.02|9.21|9.01|9.22|9.02|9.2|9|26
1677210000000|2023-02-24 03:40:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|32
1677210300000|2023-02-24 03:45:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|13
1677210600000|2023-02-24 03:50:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|84
1677210900000|2023-02-24 03:55:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|58
1677211200000|2023-02-24 04:00:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|47
1677211500000|2023-02-24 04:05:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|10
1677212100000|2023-02-24 04:15:00|9.2|9|9.2|9|9.21|9.01|9.2|9|13
1677212400000|2023-02-24 04:20:00|9.19|8.99|9.2|9|9.21|9.01|9.18|8.98|90
1677212700000|2023-02-24 04:25:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|96
1677213000000|2023-02-24 04:30:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|55
1677213300000|2023-02-24 04:35:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|113
1677213600000|2023-02-24 04:40:00|9.17|8.97|9.19|8.99|9.2|9|9.17|8.97|67
1677213900000|2023-02-24 04:45:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|44
1677214200000|2023-02-24 04:50:00|9.2|9|9.2|9|9.21|9.01|9.2|9|5
1677214500000|2023-02-24 04:55:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|8
1677214800000|2023-02-24 05:00:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|69
1677215100000|2023-02-24 05:05:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|28
1677215400000|2023-02-24 05:10:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|75
1677215700000|2023-02-24 05:15:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|61
1677216000000|2023-02-24 05:20:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|14
1677216300000|2023-02-24 05:25:00|9.14|8.94|9.15|8.95|9.15|8.95|9.13|8.93|38
1677216600000|2023-02-24 05:30:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1677216900000|2023-02-24 05:35:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|8
1677217200000|2023-02-24 05:40:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|5
1677217500000|2023-02-24 05:45:00|9.16|8.96|9.16|8.96|9.16|8.96|9.16|8.96|1
1677217800000|2023-02-24 05:50:00|9.17|8.97|9.15|8.95|9.17|8.97|9.15|8.95|41
1677218100000|2023-02-24 05:55:00|9.16|8.96|9.2|9|9.22|9.02|9.15|8.95|79
1677218400000|2023-02-24 06:00:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|65
1677218700000|2023-02-24 06:05:00|9.2|9|9.2|9|9.2|9|9.18|8.98|61
1677219000000|2023-02-24 06:10:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|63
1677219300000|2023-02-24 06:15:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|113
1677219600000|2023-02-24 06:20:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|43
1677219900000|2023-02-24 06:25:00|9.2|9|9.2|9|9.21|9.01|9.2|9|45
1677220200000|2023-02-24 06:30:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|88
1677220500000|2023-02-24 06:35:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|44
1677220800000|2023-02-24 06:40:00|9.21|9.01|9.19|8.99|9.22|9.02|9.19|8.99|97
1677221100000|2023-02-24 06:45:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|112
1677221400000|2023-02-24 06:50:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|26
1677221700000|2023-02-24 06:55:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|61
1677222300000|2023-02-24 07:05:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|41
1677222600000|2023-02-24 07:10:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|13
1677222900000|2023-02-24 07:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|85
1677223200000|2023-02-24 07:20:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|156
1677223500000|2023-02-24 07:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|102
1677223800000|2023-02-24 07:30:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|109
1677224100000|2023-02-24 07:35:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|27
1677224700000|2023-02-24 07:45:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|65
1677225000000|2023-02-24 07:50:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|26
1677225300000|2023-02-24 07:55:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|15
1677225600000|2023-02-24 08:00:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|41
1677225900000|2023-02-24 08:05:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|67
1677226200000|2023-02-24 08:10:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|68
1677226500000|2023-02-24 08:15:00|9.24|9.04|9.21|9.01|9.24|9.04|9.21|9.01|118
1677226800000|2023-02-24 08:20:00|9.22|9.02|9.21|9.01|9.22|9.02|9.2|9|4
1677227100000|2023-02-24 08:25:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|35
1677227400000|2023-02-24 08:30:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|162
1677227700000|2023-02-24 08:35:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|90
1677228000000|2023-02-24 08:40:00|9.25|9.05|9.22|9.02|9.25|9.05|9.22|9.02|60
1677228300000|2023-02-24 08:45:00|9.23|9.03|9.21|9.01|9.23|9.03|9.2|9|79
1677228600000|2023-02-24 08:50:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|55
1677228900000|2023-02-24 08:55:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1677229200000|2023-02-24 09:00:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|53
1677229500000|2023-02-24 09:05:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|41
1677229800000|2023-02-24 09:10:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|50
1677230100000|2023-02-24 09:15:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|57
1677230400000|2023-02-24 09:20:00|9.2|9|9.2|9|9.21|9.01|9.2|9|63
1677230700000|2023-02-24 09:25:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|56
1677231000000|2023-02-24 09:30:00|9.21|9.01|9.18|8.98|9.21|9.01|9.18|8.98|78
1677231300000|2023-02-24 09:35:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|111
1677231600000|2023-02-24 09:40:00|9.2|9|9.2|9|9.2|9|9.19|8.99|55
1677231900000|2023-02-24 09:45:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|77
1677232200000|2023-02-24 09:50:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|86
1677232500000|2023-02-24 09:55:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|36
1677232800000|2023-02-24 10:00:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|41
1677233100000|2023-02-24 10:05:00|9.19|8.99|9.2|9|9.2|9|9.18|8.98|24
1677233400000|2023-02-24 10:10:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|44
1677233700000|2023-02-24 10:15:00|9.17|8.97|9.16|8.96|9.18|8.98|9.15|8.95|68
1677234000000|2023-02-24 10:20:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|83
1677234300000|2023-02-24 10:25:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|45
1677234600000|2023-02-24 10:30:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|9
1677234900000|2023-02-24 10:35:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|12
1677235200000|2023-02-24 10:40:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|7
1677235500000|2023-02-24 10:45:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|5
1677235800000|2023-02-24 10:50:00|9.2|9|9.2|9|9.2|9|9.19|8.99|43
1677236100000|2023-02-24 10:55:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|26
1677236400000|2023-02-24 11:00:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|54
1677237000000|2023-02-24 11:10:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|40
1677237300000|2023-02-24 11:15:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|87
1677237600000|2023-02-24 11:20:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|65
1677237900000|2023-02-24 11:25:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|96
1677238200000|2023-02-24 11:30:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|27
1677238500000|2023-02-24 11:35:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|34
1677238800000|2023-02-24 11:40:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|34
1677239100000|2023-02-24 11:45:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|22
1677239400000|2023-02-24 11:50:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|17
1677239700000|2023-02-24 11:55:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|59
1677240000000|2023-02-24 12:00:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|52
1677240300000|2023-02-24 12:05:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|5
1677240600000|2023-02-24 12:10:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|50
1677240900000|2023-02-24 12:15:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|19
1677241200000|2023-02-24 12:20:00|9.22|9.02|9.19|8.99|9.23|9.03|9.18|8.98|74
1677241500000|2023-02-24 12:25:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|18
1677241800000|2023-02-24 12:30:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|50
1677242100000|2023-02-24 12:35:00|9.2|9|9.2|9|9.2|9|9.19|8.99|21
1677242400000|2023-02-24 12:40:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|51
1677242700000|2023-02-24 12:45:00|9.2|9|9.18|8.98|9.21|9.01|9.18|8.98|127
1677243000000|2023-02-24 12:50:00|9.17|8.97|9.19|8.99|9.19|8.99|9.17|8.97|29
1677243300000|2023-02-24 12:55:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|20
1677243600000|2023-02-24 13:00:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|8
1677243900000|2023-02-24 13:05:00|9.18|8.98|9.17|8.97|9.19|8.99|9.16|8.96|64
1677244200000|2023-02-24 13:10:00|9.16|8.96|9.17|8.97|9.18|8.98|9.16|8.96|36
1677244500000|2023-02-24 13:15:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|37
1677244800000|2023-02-24 13:20:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|88
1677245100000|2023-02-24 13:25:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|10
1677245400000|2023-02-24 13:30:00|9.17|8.97|9.15|8.95|9.18|8.98|9.14|8.94|53
1677245700000|2023-02-24 13:35:00|9.14|8.94|9.14|8.94|9.16|8.96|9.13|8.93|57
1677246000000|2023-02-24 13:40:00|9.13|8.93|9.16|8.96|9.17|8.97|9.13|8.93|68
1677246300000|2023-02-24 13:45:00|9.15|8.95|9.15|8.95|9.17|8.97|9.15|8.95|51
1677246600000|2023-02-24 13:50:00|9.16|8.96|9.14|8.94|9.16|8.96|9.14|8.94|97
1677246900000|2023-02-24 13:55:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|14
1677247200000|2023-02-24 14:00:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|30
1677247500000|2023-02-24 14:05:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|93
1677247800000|2023-02-24 14:10:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|49
1677248100000|2023-02-24 14:15:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|12
1677248400000|2023-02-24 14:20:00|9.15|8.95|9.15|8.95|9.15|8.95|9.13|8.93|17
1677248700000|2023-02-24 14:25:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|5
1677249000000|2023-02-24 14:30:00|9.13|8.93|9.16|8.96|9.17|8.97|9.13|8.93|76
1677249300000|2023-02-24 14:35:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|51
1677249600000|2023-02-24 14:40:00|9.16|8.96|9.15|8.95|9.17|8.97|9.14|8.94|38
1677249900000|2023-02-24 14:45:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|90
1677250200000|2023-02-24 14:50:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|75
1677250500000|2023-02-24 14:55:00|9.15|8.95|9.16|8.96|9.17|8.97|9.15|8.95|58
1677250800000|2023-02-24 15:00:00|9.17|8.97|9.15|8.95|9.17|8.97|9.14|8.94|103
1677251100000|2023-02-24 15:05:00|9.16|8.96|9.13|8.93|9.16|8.96|9.13|8.93|92
1677251400000|2023-02-24 15:10:00|9.12|8.92|9.1|8.9|9.13|8.93|9.09|8.89|133
1677251700000|2023-02-24 15:15:00|9.09|8.89|9.08|8.88|9.09|8.89|9.06|8.86|24
1677252000000|2023-02-24 15:20:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|43
1677252300000|2023-02-24 15:25:00|9.08|8.88|9.08|8.88|9.1|8.9|9.07|8.87|127
1677252600000|2023-02-24 15:30:00|9.07|8.87|9.05|8.85|9.08|8.88|9.04|8.84|105
1677252900000|2023-02-24 15:35:00|9.06|8.86|9.03|8.83|9.06|8.86|9.03|8.83|76
1677253200000|2023-02-24 15:40:00|9.02|8.82|9.02|8.82|9.04|8.84|9.01|8.81|83
1677253500000|2023-02-24 15:45:00|9.03|8.83|9.04|8.84|9.05|8.85|9.02|8.82|76
1677253800000|2023-02-24 15:50:00|9.03|8.83|9.03|8.83|9.04|8.84|9.01|8.81|49
1677254100000|2023-02-24 15:55:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|36
1677254400000|2023-02-24 16:00:00|9.02|8.82|8.9|8.7|9.03|8.83|8.9|8.7|143
1677254700000|2023-02-24 16:05:00|8.89|8.69|8.93|8.73|8.93|8.73|8.87|8.67|214
1677255000000|2023-02-24 16:10:00|8.92|8.72|8.9|8.7|8.93|8.73|8.9|8.7|105
1677255300000|2023-02-24 16:15:00|8.91|8.71|8.9|8.7|8.93|8.73|8.9|8.7|56
1677255600000|2023-02-24 16:20:00|8.89|8.69|8.9|8.7|8.92|8.72|8.87|8.67|108
1677255900000|2023-02-24 16:25:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|137
1677256200000|2023-02-24 16:30:00|8.9|8.7|8.92|8.72|8.93|8.73|8.9|8.7|55
1677256500000|2023-02-24 16:35:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|97
1677256800000|2023-02-24 16:40:00|8.94|8.74|8.97|8.77|8.97|8.77|8.94|8.74|86
1677257100000|2023-02-24 16:45:00|8.96|8.76|8.96|8.76|8.98|8.78|8.95|8.75|111
1677257400000|2023-02-24 16:50:00|8.97|8.77|8.95|8.75|8.98|8.78|8.95|8.75|109
1677257700000|2023-02-24 16:55:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|138
1677258000000|2023-02-24 17:00:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|28
1677258300000|2023-02-24 17:05:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|90
1677258600000|2023-02-24 17:10:00|8.94|8.74|8.94|8.74|8.95|8.75|8.92|8.72|49
1677258900000|2023-02-24 17:15:00|8.93|8.73|8.96|8.76|8.96|8.76|8.93|8.73|78
1677259200000|2023-02-24 17:20:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|59
1677259500000|2023-02-24 17:25:00|8.98|8.78|8.95|8.75|8.98|8.78|8.95|8.75|68
1677259800000|2023-02-24 17:30:00|8.94|8.74|8.94|8.74|8.96|8.76|8.94|8.74|77
1677260100000|2023-02-24 17:35:00|8.93|8.73|8.95|8.75|8.96|8.76|8.93|8.73|25
1677260400000|2023-02-24 17:40:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|62
1677260700000|2023-02-24 17:45:00|8.96|8.76|8.93|8.73|8.97|8.77|8.93|8.73|40
1677261000000|2023-02-24 17:50:00|8.94|8.74|8.94|8.74|8.95|8.75|8.92|8.72|97
1677261300000|2023-02-24 17:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|65
1677261600000|2023-02-24 18:00:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|94
1677261900000|2023-02-24 18:05:00|8.94|8.74|8.93|8.73|8.95|8.75|8.92|8.72|64
1677262200000|2023-02-24 18:10:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|42
1677262500000|2023-02-24 18:15:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|36
1677262800000|2023-02-24 18:20:00|8.94|8.74|8.95|8.75|8.96|8.76|8.93|8.73|88
1677263100000|2023-02-24 18:25:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|30
1677263400000|2023-02-24 18:30:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|30
1677263700000|2023-02-24 18:35:00|8.94|8.74|8.97|8.77|8.97|8.77|8.94|8.74|90
1677264000000|2023-02-24 18:40:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|36
1677264300000|2023-02-24 18:45:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|17
1677264900000|2023-02-24 18:55:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|8
1677265200000|2023-02-24 19:00:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|10
1677265500000|2023-02-24 19:05:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|26
1677265800000|2023-02-24 19:10:00|8.97|8.77|8.96|8.76|8.97|8.77|8.94|8.74|54
1677266100000|2023-02-24 19:15:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|6
1677266400000|2023-02-24 19:20:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|44
1677266700000|2023-02-24 19:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|28
1677267000000|2023-02-24 19:30:00|8.97|8.77|8.93|8.73|8.97|8.77|8.93|8.73|75
1677267300000|2023-02-24 19:35:00|8.92|8.72|8.95|8.75|8.96|8.76|8.91|8.71|92
1677267600000|2023-02-24 19:40:00|8.96|8.76|8.92|8.72|8.96|8.76|8.91|8.71|63
1677267900000|2023-02-24 19:45:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|49
1677268200000|2023-02-24 19:50:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|29
1677268500000|2023-02-24 19:55:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|31
1677268800000|2023-02-24 20:00:00|8.98|8.78|9|8.8|9.01|8.81|8.97|8.77|143
1677269100000|2023-02-24 20:05:00|9.01|8.81|9.01|8.81|9.01|8.81|8.99|8.79|57
1677269400000|2023-02-24 20:10:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|22
1677269700000|2023-02-24 20:15:00|8.98|8.78|9.01|8.81|9.01|8.81|8.98|8.78|20
1677270000000|2023-02-24 20:20:00|9|8.8|9.02|8.82|9.03|8.83|9|8.8|47
1677270300000|2023-02-24 20:25:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|47
1677270600000|2023-02-24 20:30:00|9|8.8|8.98|8.78|9.01|8.81|8.98|8.78|31
1677270900000|2023-02-24 20:35:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|95
1677271200000|2023-02-24 20:40:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|39
1677271800000|2023-02-24 20:50:00|8.99|8.79|8.97|8.77|8.99|8.79|8.96|8.76|93
1677272100000|2023-02-24 20:55:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|38
1677272400000|2023-02-24 21:00:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|76
1677272700000|2023-02-24 21:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|12
1677273000000|2023-02-24 21:10:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|8
1677273300000|2023-02-24 21:15:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|5
1677273600000|2023-02-24 21:20:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1677273900000|2023-02-24 21:25:00|8.96|8.76|8.95|8.75|8.97|8.77|8.95|8.75|14
1677274200000|2023-02-24 21:30:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|2
1677274500000|2023-02-24 21:35:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1677274800000|2023-02-24 21:40:00|8.95|8.75|8.94|8.74|8.96|8.76|8.94|8.74|12
1677275100000|2023-02-24 21:45:00|8.93|8.73|8.92|8.72|8.94|8.74|8.91|8.71|8
1677275400000|2023-02-24 21:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|9
1677275700000|2023-02-24 21:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|9
1677312000000|2023-02-25 08:00:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1677312300000|2023-02-25 08:05:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|4
1677312600000|2023-02-25 08:10:00|9.03|8.83|9|8.8|9.03|8.83|8.99|8.79|16
1677312900000|2023-02-25 08:15:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|3
1677313500000|2023-02-25 08:25:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|2
1677313800000|2023-02-25 08:30:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|2
1677314400000|2023-02-25 08:40:00|9|8.8|9|8.8|9.01|8.81|9|8.8|17
1677314700000|2023-02-25 08:45:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1677315000000|2023-02-25 08:50:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|6
1677315300000|2023-02-25 08:55:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|10
1677315600000|2023-02-25 09:00:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1677315900000|2023-02-25 09:05:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1677316500000|2023-02-25 09:15:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|10
1677316800000|2023-02-25 09:20:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|5
1677317100000|2023-02-25 09:25:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|2
1677317400000|2023-02-25 09:30:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|4
1677317700000|2023-02-25 09:35:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|10
1677318000000|2023-02-25 09:40:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|21
1677318300000|2023-02-25 09:45:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|12
1677318600000|2023-02-25 09:50:00|9|8.8|9.02|8.82|9.02|8.82|8.99|8.79|79
1677318900000|2023-02-25 09:55:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1677319200000|2023-02-25 10:00:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|3
1677319500000|2023-02-25 10:05:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|9
1677319800000|2023-02-25 10:10:00|9|8.8|9|8.8|9.01|8.81|9|8.8|19
1677320100000|2023-02-25 10:15:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|4
1677320400000|2023-02-25 10:20:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|5
1677320700000|2023-02-25 10:25:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|10
1677321000000|2023-02-25 10:30:00|8.98|8.78|8.97|8.77|8.99|8.79|8.96|8.76|44
1677321300000|2023-02-25 10:35:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|45
1677321600000|2023-02-25 10:40:00|8.95|8.75|8.94|8.74|8.96|8.76|8.93|8.73|12
1677321900000|2023-02-25 10:45:00|8.95|8.75|8.92|8.72|8.95|8.75|8.92|8.72|42
1677322200000|2023-02-25 10:50:00|8.93|8.73|8.91|8.71|8.93|8.73|8.9|8.7|35
1677322500000|2023-02-25 10:55:00|8.9|8.7|8.89|8.69|8.91|8.71|8.88|8.68|22
1677322800000|2023-02-25 11:00:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|3
1677323100000|2023-02-25 11:05:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|4
1677323400000|2023-02-25 11:10:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|15
1677323700000|2023-02-25 11:15:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|20
1677324000000|2023-02-25 11:20:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|5
1677324300000|2023-02-25 11:25:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1677324600000|2023-02-25 11:30:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|4
1677324900000|2023-02-25 11:35:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|6
1677325200000|2023-02-25 11:40:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|8
1677325500000|2023-02-25 11:45:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|4
1677325800000|2023-02-25 11:50:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|11
1677326100000|2023-02-25 11:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|5
1677326400000|2023-02-25 12:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1677326700000|2023-02-25 12:05:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|18
1677327300000|2023-02-25 12:15:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1677327600000|2023-02-25 12:20:00|8.94|8.74|8.94|8.74|8.95|8.75|8.92|8.72|29
1677327900000|2023-02-25 12:25:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|10
1677328200000|2023-02-25 12:30:00|8.93|8.73|8.9|8.7|8.93|8.73|8.9|8.7|16
1677328500000|2023-02-25 12:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|12
1677328800000|2023-02-25 12:40:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|16
1677329100000|2023-02-25 12:45:00|8.91|8.71|8.92|8.72|8.92|8.72|8.89|8.69|46
1677329400000|2023-02-25 12:50:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|23
1677329700000|2023-02-25 12:55:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1677330000000|2023-02-25 13:00:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|17
1677330300000|2023-02-25 13:05:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|9
1677330600000|2023-02-25 13:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|25
1677330900000|2023-02-25 13:15:00|8.94|8.74|8.97|8.77|8.97|8.77|8.94|8.74|18
1677331200000|2023-02-25 13:20:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|18
1677331500000|2023-02-25 13:25:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|10
1677331800000|2023-02-25 13:30:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|3
1677332100000|2023-02-25 13:35:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|12
1677332400000|2023-02-25 13:40:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|14
1677332700000|2023-02-25 13:45:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|3
1677333300000|2023-02-25 13:55:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|21
1677333600000|2023-02-25 14:00:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|10
1677333900000|2023-02-25 14:05:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|5
1677334200000|2023-02-25 14:10:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|4
1677334500000|2023-02-25 14:15:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|12
1677334800000|2023-02-25 14:20:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|30
1677335400000|2023-02-25 14:30:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|19
1677335700000|2023-02-25 14:35:00|8.97|8.77|8.95|8.75|8.98|8.78|8.95|8.75|49
1677336000000|2023-02-25 14:40:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|42
1677336300000|2023-02-25 14:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|3
1677336600000|2023-02-25 14:50:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|24
1677336900000|2023-02-25 14:55:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|2
1677337200000|2023-02-25 15:00:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1677337500000|2023-02-25 15:05:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|3
1677337800000|2023-02-25 15:10:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|8
1677338100000|2023-02-25 15:15:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|19
1677338400000|2023-02-25 15:20:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|5
1677338700000|2023-02-25 15:25:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|6
1677339300000|2023-02-25 15:35:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|10
1677339600000|2023-02-25 15:40:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1677339900000|2023-02-25 15:45:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|7
1677340200000|2023-02-25 15:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|5
1677340500000|2023-02-25 15:55:00|8.9|8.7|8.92|8.72|8.93|8.73|8.9|8.7|9
1677340800000|2023-02-25 16:00:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|8
1677341400000|2023-02-25 16:10:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|4
1677341700000|2023-02-25 16:15:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|42
1677342000000|2023-02-25 16:20:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|18
1677342600000|2023-02-25 16:30:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|2
1677342900000|2023-02-25 16:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1677343500000|2023-02-25 16:45:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|5
1677344100000|2023-02-25 16:55:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|6
1677344400000|2023-02-25 17:00:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|19
1677344700000|2023-02-25 17:05:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|9
1677345000000|2023-02-25 17:10:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|4
1677345300000|2023-02-25 17:15:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|4
1677345600000|2023-02-25 17:20:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|6
1677345900000|2023-02-25 17:25:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1677346200000|2023-02-25 17:30:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|12
1677346500000|2023-02-25 17:35:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1677346800000|2023-02-25 17:40:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|5
1677347100000|2023-02-25 17:45:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|4
1677348000000|2023-02-25 18:00:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|5
1677348300000|2023-02-25 18:05:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|12
1677348600000|2023-02-25 18:10:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|3
1677348900000|2023-02-25 18:15:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|9
1677349200000|2023-02-25 18:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|3
1677349500000|2023-02-25 18:25:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|3
1677349800000|2023-02-25 18:30:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|6
1677350100000|2023-02-25 18:35:00|8.89|8.69|8.87|8.67|8.89|8.69|8.86|8.66|7
1677350400000|2023-02-25 18:40:00|8.88|8.68|8.9|8.7|8.9|8.7|8.87|8.67|13
1677350700000|2023-02-25 18:45:00|8.91|8.71|8.88|8.68|8.91|8.71|8.88|8.68|10
1677351000000|2023-02-25 18:50:00|8.87|8.67|8.83|8.63|8.87|8.67|8.83|8.63|9
1677351300000|2023-02-25 18:55:00|8.84|8.64|8.85|8.65|8.87|8.67|8.83|8.63|34
1677351600000|2023-02-25 19:00:00|8.86|8.66|8.86|8.66|8.87|8.67|8.84|8.64|23
1677351900000|2023-02-25 19:05:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|25
1677352200000|2023-02-25 19:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|21
1677352500000|2023-02-25 19:15:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|27
1677352800000|2023-02-25 19:20:00|8.86|8.66|8.85|8.65|8.86|8.66|8.83|8.63|20
1677353100000|2023-02-25 19:25:00|8.84|8.64|8.81|8.61|8.84|8.64|8.8|8.6|20
1677353400000|2023-02-25 19:30:00|8.82|8.62|8.83|8.63|8.83|8.63|8.8|8.6|36
1677353700000|2023-02-25 19:35:00|8.84|8.64|8.83|8.63|8.85|8.65|8.83|8.63|26
1677354000000|2023-02-25 19:40:00|8.84|8.64|8.84|8.64|8.84|8.64|8.82|8.62|13
1677354300000|2023-02-25 19:45:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|11
1677354600000|2023-02-25 19:50:00|8.82|8.62|8.84|8.64|8.84|8.64|8.81|8.61|21
1677354900000|2023-02-25 19:55:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|25
1677355200000|2023-02-25 20:00:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|29
1677355500000|2023-02-25 20:05:00|8.85|8.65|8.84|8.64|8.86|8.66|8.83|8.63|20
1677355800000|2023-02-25 20:10:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|12
1677356100000|2023-02-25 20:15:00|8.83|8.63|8.8|8.6|8.83|8.63|8.8|8.6|14
1677356400000|2023-02-25 20:20:00|8.79|8.59|8.8|8.6|8.82|8.62|8.77|8.57|46
1677356700000|2023-02-25 20:25:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|8
1677357000000|2023-02-25 20:30:00|8.77|8.57|8.79|8.59|8.81|8.61|8.77|8.57|19
1677357300000|2023-02-25 20:35:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|22
1677357600000|2023-02-25 20:40:00|8.8|8.6|8.78|8.58|8.81|8.61|8.77|8.57|15
1677357900000|2023-02-25 20:45:00|8.77|8.57|8.79|8.59|8.8|8.6|8.75|8.55|51
1677358200000|2023-02-25 20:50:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|39
1677358500000|2023-02-25 20:55:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|10
1677358800000|2023-02-25 21:00:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|18
1677359100000|2023-02-25 21:05:00|8.81|8.61|8.8|8.6|8.83|8.63|8.79|8.59|24
1677359400000|2023-02-25 21:10:00|8.81|8.61|8.79|8.59|8.81|8.61|8.79|8.59|11
1677359700000|2023-02-25 21:15:00|8.78|8.58|8.78|8.58|8.79|8.59|8.76|8.56|19
1677360000000|2023-02-25 21:20:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|11
1677360300000|2023-02-25 21:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|15
1677360600000|2023-02-25 21:30:00|8.81|8.61|8.84|8.64|8.84|8.64|8.8|8.6|48
1677360900000|2023-02-25 21:35:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|2
1677361200000|2023-02-25 21:40:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|3
1677361500000|2023-02-25 21:45:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|8
1677361800000|2023-02-25 21:50:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|6
1677362100000|2023-02-25 21:55:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|5
1677362400000|2023-02-25 22:00:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|2
1677362700000|2023-02-25 22:05:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|2
1677363000000|2023-02-25 22:10:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|9
1677363300000|2023-02-25 22:15:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1677363600000|2023-02-25 22:20:00|8.83|8.63|8.85|8.65|8.86|8.66|8.83|8.63|19
1677363900000|2023-02-25 22:25:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|3
1677364200000|2023-02-25 22:30:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1677364500000|2023-02-25 22:35:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|4
1677364800000|2023-02-25 22:40:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|17
1677365100000|2023-02-25 22:45:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|5
1677365400000|2023-02-25 22:50:00|8.88|8.68|8.9|8.7|8.91|8.71|8.88|8.68|23
1677365700000|2023-02-25 22:55:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|4
1677366000000|2023-02-25 23:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|16
1677366300000|2023-02-25 23:05:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|4
1677366600000|2023-02-25 23:10:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|4
1677366900000|2023-02-25 23:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1677367200000|2023-02-25 23:20:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|8
1677367500000|2023-02-25 23:25:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|13
1677367800000|2023-02-25 23:30:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|30
1677368100000|2023-02-25 23:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1677368400000|2023-02-25 23:40:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|3
1677368700000|2023-02-25 23:45:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|6
1677369000000|2023-02-25 23:50:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1677369300000|2023-02-25 23:55:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|5
1677369600000|2023-02-26 00:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1677369900000|2023-02-26 00:05:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|7
1677370200000|2023-02-26 00:10:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|4
1677370500000|2023-02-26 00:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|18
1677370800000|2023-02-26 00:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|8
1677371400000|2023-02-26 00:30:00|8.86|8.66|8.87|8.67|8.88|8.68|8.85|8.65|10
1677371700000|2023-02-26 00:35:00|8.88|8.68|8.86|8.66|8.88|8.68|8.85|8.65|23
1677372000000|2023-02-26 00:40:00|8.85|8.65|8.87|8.67|8.88|8.68|8.85|8.65|7
1677372300000|2023-02-26 00:45:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|3
1677372600000|2023-02-26 00:50:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|5
1677372900000|2023-02-26 00:55:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|14
1677373500000|2023-02-26 01:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|10
1677373800000|2023-02-26 01:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1677374100000|2023-02-26 01:15:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1677375000000|2023-02-26 01:30:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|30
1677375300000|2023-02-26 01:35:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|11
1677375900000|2023-02-26 01:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|8
1677376200000|2023-02-26 01:50:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|8
1677377100000|2023-02-26 02:05:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|11
1677378000000|2023-02-26 02:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|14
1677378300000|2023-02-26 02:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|4
1677378600000|2023-02-26 02:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|17
1677378900000|2023-02-26 02:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1677379200000|2023-02-26 02:40:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|6
1677379500000|2023-02-26 02:45:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|43
1677379800000|2023-02-26 02:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|81
1677380100000|2023-02-26 02:55:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|70
1677380400000|2023-02-26 03:00:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|34
1677381000000|2023-02-26 03:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1677381300000|2023-02-26 03:15:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|8
1677381600000|2023-02-26 03:20:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|40
1677381900000|2023-02-26 03:25:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|14
1677382200000|2023-02-26 03:30:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|70
1677382800000|2023-02-26 03:40:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1677383400000|2023-02-26 03:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|62
1677384600000|2023-02-26 04:10:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|9
1677384900000|2023-02-26 04:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1677385200000|2023-02-26 04:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|9
1677385500000|2023-02-26 04:25:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|15
1677385800000|2023-02-26 04:30:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|5
1677386400000|2023-02-26 04:40:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1677387000000|2023-02-26 04:50:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|5
1677387300000|2023-02-26 04:55:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|16
1677387600000|2023-02-26 05:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|4
1677388200000|2023-02-26 05:10:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|8
1677388500000|2023-02-26 05:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|21
1677388800000|2023-02-26 05:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|29
1677389100000|2023-02-26 05:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1677389400000|2023-02-26 05:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|11
1677389700000|2023-02-26 05:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|10
1677390300000|2023-02-26 05:45:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|2
1677390600000|2023-02-26 05:50:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1677390900000|2023-02-26 05:55:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|14
1677391800000|2023-02-26 06:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|5
1677392100000|2023-02-26 06:15:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|4
1677393300000|2023-02-26 06:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1677393600000|2023-02-26 06:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1677393900000|2023-02-26 06:45:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|14
1677396000000|2023-02-26 07:20:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1677396300000|2023-02-26 07:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1677396600000|2023-02-26 07:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|13
1677396900000|2023-02-26 07:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1677398100000|2023-02-26 07:55:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1677398700000|2023-02-26 08:05:00|8.9|8.7|8.91|8.71|8.93|8.73|8.89|8.69|16
1677399000000|2023-02-26 08:10:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1677399300000|2023-02-26 08:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|17
1677399900000|2023-02-26 08:25:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|48
1677400200000|2023-02-26 08:30:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|4
1677400800000|2023-02-26 08:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|7
1677401100000|2023-02-26 08:45:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1677401400000|2023-02-26 08:50:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1677403800000|2023-02-26 09:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1677404700000|2023-02-26 09:45:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|2
1677405000000|2023-02-26 09:50:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|20
1677405300000|2023-02-26 09:55:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|2
1677405600000|2023-02-26 10:00:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|4
1677406200000|2023-02-26 10:10:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|14
1677406500000|2023-02-26 10:15:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|24
1677406800000|2023-02-26 10:20:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|3
1677407400000|2023-02-26 10:30:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|6
1677407700000|2023-02-26 10:35:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|34
1677408000000|2023-02-26 10:40:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|19
1677408600000|2023-02-26 10:50:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|5
1677408900000|2023-02-26 10:55:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|38
1677409500000|2023-02-26 11:05:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|2
1677409800000|2023-02-26 11:10:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|2
1677410100000|2023-02-26 11:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|13
1677410400000|2023-02-26 11:20:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|9
1677411000000|2023-02-26 11:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1677411300000|2023-02-26 11:35:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|7
1677411600000|2023-02-26 11:40:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|5
1677411900000|2023-02-26 11:45:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|15
1677412500000|2023-02-26 11:55:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|10
1677412800000|2023-02-26 12:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|47
1677413100000|2023-02-26 12:05:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|33
1677413400000|2023-02-26 12:10:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|10
1677413700000|2023-02-26 12:15:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1677414000000|2023-02-26 12:20:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1677414300000|2023-02-26 12:25:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|7
1677414600000|2023-02-26 12:30:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|47
1677414900000|2023-02-26 12:35:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|7
1677415200000|2023-02-26 12:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1677415500000|2023-02-26 12:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|13
1677416400000|2023-02-26 13:00:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|2
1677416700000|2023-02-26 13:05:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1677417600000|2023-02-26 13:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|2
1677417900000|2023-02-26 13:25:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|3
1677418200000|2023-02-26 13:30:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|2
1677418800000|2023-02-26 13:40:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|17
1677419700000|2023-02-26 13:55:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1677420000000|2023-02-26 14:00:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1677420300000|2023-02-26 14:05:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|5
1677420600000|2023-02-26 14:10:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|2
1677420900000|2023-02-26 14:15:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1677421500000|2023-02-26 14:25:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|10
1677421800000|2023-02-26 14:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1677422100000|2023-02-26 14:35:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1677422400000|2023-02-26 14:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1677422700000|2023-02-26 14:45:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1677423000000|2023-02-26 14:50:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|6
1677423600000|2023-02-26 15:00:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|17
1677424500000|2023-02-26 15:15:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1677425100000|2023-02-26 15:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1677426000000|2023-02-26 15:40:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|5
1677426900000|2023-02-26 15:55:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1677427200000|2023-02-26 16:00:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1677427500000|2023-02-26 16:05:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1677427800000|2023-02-26 16:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|9
1677428700000|2023-02-26 16:25:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|44
1677429000000|2023-02-26 16:30:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|9
1677429300000|2023-02-26 16:35:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|48
1677429600000|2023-02-26 16:40:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|32
1677429900000|2023-02-26 16:45:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|25
1677430200000|2023-02-26 16:50:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|20
1677430500000|2023-02-26 16:55:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|11
1677430800000|2023-02-26 17:00:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|18
1677431100000|2023-02-26 17:05:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|25
1677431400000|2023-02-26 17:10:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|6
1677431700000|2023-02-26 17:15:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|2
1677432000000|2023-02-26 17:20:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|22
1677432900000|2023-02-26 17:35:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|4
1677433200000|2023-02-26 17:40:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1677433500000|2023-02-26 17:45:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|2
1677433800000|2023-02-26 17:50:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|2
1677434100000|2023-02-26 17:55:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|3
1677434400000|2023-02-26 18:00:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1677434700000|2023-02-26 18:05:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|4
1677435300000|2023-02-26 18:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|14
1677435600000|2023-02-26 18:20:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|19
1677435900000|2023-02-26 18:25:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|28
1677436200000|2023-02-26 18:30:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1677436500000|2023-02-26 18:35:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|26
1677436800000|2023-02-26 18:40:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|25
1677437100000|2023-02-26 18:45:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|6
1677437400000|2023-02-26 18:50:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|88
1677437700000|2023-02-26 18:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|42
1677438000000|2023-02-26 19:00:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|63
1677438300000|2023-02-26 19:05:00|8.94|8.74|8.92|8.72|8.95|8.75|8.91|8.71|37
1677438600000|2023-02-26 19:10:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|7
1677438900000|2023-02-26 19:15:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|10
1677439200000|2023-02-26 19:20:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|38
1677439500000|2023-02-26 19:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1677439800000|2023-02-26 19:30:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1677440100000|2023-02-26 19:35:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|49
1677440400000|2023-02-26 19:40:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|23
1677440700000|2023-02-26 19:45:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|2
1677441300000|2023-02-26 19:55:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|6
1677441600000|2023-02-26 20:00:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|41
1677441900000|2023-02-26 20:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|12
1677442200000|2023-02-26 20:10:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|25
1677442500000|2023-02-26 20:15:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|13
1677442800000|2023-02-26 20:20:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|6
1677443100000|2023-02-26 20:25:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|26
1677443400000|2023-02-26 20:30:00|8.97|8.77|8.99|8.79|9|8.8|8.97|8.77|43
1677443700000|2023-02-26 20:35:00|9|8.8|9.1|8.7|9.1|8.8|8.99|8.7|44
1677444000000|2023-02-26 20:40:00|9.09|8.69|9.1|8.7|9.1|8.7|9.09|8.69|2
1677444300000|2023-02-26 20:45:00|9.09|8.69|9.09|8.69|9.1|8.7|9.08|8.68|25
1677444600000|2023-02-26 20:50:00|9.1|8.7|9.1|8.7|9.1|8.7|9.09|8.69|69
1677444900000|2023-02-26 20:55:00|9.09|8.69|9.1|8.7|9.1|8.7|9.09|8.69|58
1677445200000|2023-02-26 21:00:00|9.09|8.69|9.07|8.67|9.1|8.7|9.07|8.67|31
1677445500000|2023-02-26 21:05:00|9.08|8.68|9.08|8.68|9.09|8.69|9.07|8.67|59
1677445800000|2023-02-26 21:10:00|9.09|8.69|9.09|8.69|9.09|8.69|9.08|8.68|45
1677446100000|2023-02-26 21:15:00|9.08|8.68|9.09|8.69|9.09|8.69|9.08|8.68|14
1677446400000|2023-02-26 21:20:00|9.08|8.68|9.08|8.68|9.09|8.69|9.08|8.68|17
1677447000000|2023-02-26 21:30:00|9.07|8.67|9.07|8.67|9.08|8.68|9.07|8.67|9
1677447300000|2023-02-26 21:35:00|9.08|8.68|9.08|8.68|9.08|8.68|9.07|8.67|3
1677447600000|2023-02-26 21:40:00|9.07|8.67|9.07|8.67|9.08|8.68|9.07|8.67|31
1677447900000|2023-02-26 21:45:00|9.08|8.68|9.08|8.68|9.08|8.68|9.07|8.67|43
1677448500000|2023-02-26 21:55:00|9.07|8.67|9.07|8.67|9.07|8.67|9.07|8.67|1
1677448800000|2023-02-26 22:00:00|9.06|8.66|9.07|8.67|9.07|8.67|9.06|8.66|4
1677449400000|2023-02-26 22:10:00|9.06|8.66|9.07|8.67|9.07|8.67|9.06|8.66|4
1677449700000|2023-02-26 22:15:00|9.06|8.66|9.05|8.65|9.07|8.67|9.05|8.65|48
1677450000000|2023-02-26 22:20:00|9.04|8.64|8.92|8.72|9.05|8.75|8.92|8.64|74
1677450300000|2023-02-26 22:25:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|121
1677450600000|2023-02-26 22:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|78
1677450900000|2023-02-26 22:35:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|89
1677451200000|2023-02-26 22:40:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|100
1677451500000|2023-02-26 22:45:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|35
1677451800000|2023-02-26 22:50:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|9
1677452100000|2023-02-26 22:55:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|37
1677452400000|2023-02-26 23:00:00|8.92|8.72|8.96|8.76|8.96|8.76|8.92|8.72|47
1677452700000|2023-02-26 23:05:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|169
1677453000000|2023-02-26 23:10:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|133
1677453300000|2023-02-26 23:15:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|120
1677453600000|2023-02-26 23:20:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|147
1677453900000|2023-02-26 23:25:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|37
1677454200000|2023-02-26 23:30:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|86
1677454500000|2023-02-26 23:35:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1677454800000|2023-02-26 23:40:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|2
1677455100000|2023-02-26 23:45:00|9|8.8|9|8.8|9|8.8|8.99|8.79|3
1677455400000|2023-02-26 23:50:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|38
1677455700000|2023-02-26 23:55:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|40
1677456000000|2023-02-27 00:00:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|63
1677456300000|2023-02-27 00:05:00|9|8.8|9|8.8|9|8.8|8.99|8.79|7
1677456600000|2023-02-27 00:10:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|19
1677456900000|2023-02-27 00:15:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|50
1677457200000|2023-02-27 00:20:00|9|8.8|8.97|8.77|9|8.8|8.97|8.77|96
1677457500000|2023-02-27 00:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|27
1677457800000|2023-02-27 00:30:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1677458100000|2023-02-27 00:35:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|12
1677458400000|2023-02-27 00:40:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|16
1677458700000|2023-02-27 00:45:00|9|8.8|9|8.8|9|8.8|8.99|8.79|5
1677459000000|2023-02-27 00:50:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|12
1677459300000|2023-02-27 00:55:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|44
1677459600000|2023-02-27 01:00:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|12
1677459900000|2023-02-27 01:05:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|91
1677460200000|2023-02-27 01:10:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|65
1677460500000|2023-02-27 01:15:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|22
1677460800000|2023-02-27 01:20:00|9.01|8.81|8.99|8.79|9.01|8.81|8.98|8.78|109
1677461100000|2023-02-27 01:25:00|9|8.8|9|8.8|9|8.8|8.99|8.79|3
1677461400000|2023-02-27 01:30:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|71
1677461700000|2023-02-27 01:35:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|8
1677462000000|2023-02-27 01:40:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|2
1677462900000|2023-02-27 01:55:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|42
1677463200000|2023-02-27 02:00:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|63
1677463500000|2023-02-27 02:05:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|92
1677463800000|2023-02-27 02:10:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|94
1677464100000|2023-02-27 02:15:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|50
1677464400000|2023-02-27 02:20:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|81
1677465300000|2023-02-27 02:35:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1677466200000|2023-02-27 02:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|13
1677466800000|2023-02-27 03:00:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|82
1677467100000|2023-02-27 03:05:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|32
1677467400000|2023-02-27 03:10:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|12
1677467700000|2023-02-27 03:15:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|87
1677468000000|2023-02-27 03:20:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|67
1677468300000|2023-02-27 03:25:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|6
1677468600000|2023-02-27 03:30:00|9|8.8|9|8.8|9.01|8.81|9|8.8|25
1677468900000|2023-02-27 03:35:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|30
1677469500000|2023-02-27 03:45:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|15
1677469800000|2023-02-27 03:50:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|16
1677470100000|2023-02-27 03:55:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|60
1677470400000|2023-02-27 04:00:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|74
1677470700000|2023-02-27 04:05:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|48
1677471000000|2023-02-27 04:10:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|8
1677471300000|2023-02-27 04:15:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|35
1677471600000|2023-02-27 04:20:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|2
1677472200000|2023-02-27 04:30:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|29
1677472500000|2023-02-27 04:35:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|25
1677472800000|2023-02-27 04:40:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|7
1677473100000|2023-02-27 04:45:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|16
1677473400000|2023-02-27 04:50:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|34
1677473700000|2023-02-27 04:55:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|24
1677474000000|2023-02-27 05:00:00|8.94|8.74|8.94|8.74|8.96|8.76|8.94|8.74|17
1677474300000|2023-02-27 05:05:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|58
1677474600000|2023-02-27 05:10:00|8.95|8.75|8.94|8.74|8.96|8.76|8.93|8.73|48
1677474900000|2023-02-27 05:15:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|25
1677475200000|2023-02-27 05:20:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|31
1677475500000|2023-02-27 05:25:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|23
1677475800000|2023-02-27 05:30:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1677476400000|2023-02-27 05:40:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|67
1677476700000|2023-02-27 05:45:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|97
1677477000000|2023-02-27 05:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|45
1677477300000|2023-02-27 05:55:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|60
1677477600000|2023-02-27 06:00:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|73
1677477900000|2023-02-27 06:05:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|31
1677478200000|2023-02-27 06:10:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|37
1677478500000|2023-02-27 06:15:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|76
1677478800000|2023-02-27 06:20:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|79
1677479100000|2023-02-27 06:25:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|80
1677479700000|2023-02-27 06:35:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|53
1677480000000|2023-02-27 06:40:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|73
1677480300000|2023-02-27 06:45:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|95
1677480600000|2023-02-27 06:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|117
1677480900000|2023-02-27 06:55:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|112
1677481200000|2023-02-27 07:00:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|86
1677481500000|2023-02-27 07:05:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|5
1677481800000|2023-02-27 07:10:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|62
1677482100000|2023-02-27 07:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|57
1677482400000|2023-02-27 07:20:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|80
1677482700000|2023-02-27 07:25:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|5
1677483300000|2023-02-27 07:35:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|58
1677483600000|2023-02-27 07:40:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|89
1677483900000|2023-02-27 07:45:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|29
1677484200000|2023-02-27 07:50:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|59
1677484500000|2023-02-27 07:55:00|8.92|8.72|8.9|8.7|8.93|8.73|8.9|8.7|69
1677484800000|2023-02-27 08:00:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|44
1677485100000|2023-02-27 08:05:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|40
1677485400000|2023-02-27 08:10:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|9
1677485700000|2023-02-27 08:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|29
1677486000000|2023-02-27 08:20:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|52
1677486300000|2023-02-27 08:25:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|18
1677486600000|2023-02-27 08:30:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1677486900000|2023-02-27 08:35:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|4
1677487200000|2023-02-27 08:40:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|5
1677487500000|2023-02-27 08:45:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|23
1677487800000|2023-02-27 08:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|54
1677488100000|2023-02-27 08:55:00|8.86|8.66|8.85|8.65|8.87|8.67|8.84|8.64|108
1677488400000|2023-02-27 09:00:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|69
1677488700000|2023-02-27 09:05:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|44
1677489000000|2023-02-27 09:10:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|77
1677489300000|2023-02-27 09:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|30
1677489600000|2023-02-27 09:20:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|5
1677489900000|2023-02-27 09:25:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|53
1677490200000|2023-02-27 09:30:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|9
1677490500000|2023-02-27 09:35:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|14
1677490800000|2023-02-27 09:40:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|91
1677491100000|2023-02-27 09:45:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|118
1677491400000|2023-02-27 09:50:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|21
1677491700000|2023-02-27 09:55:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|43
1677492000000|2023-02-27 10:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|102
1677492300000|2023-02-27 10:05:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|86
1677492600000|2023-02-27 10:10:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|65
1677492900000|2023-02-27 10:15:00|8.87|8.67|8.86|8.66|8.88|8.68|8.85|8.65|98
1677493200000|2023-02-27 10:20:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|68
1677493500000|2023-02-27 10:25:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|138
1677493800000|2023-02-27 10:30:00|8.85|8.65|8.83|8.63|8.86|8.66|8.83|8.63|141
1677494100000|2023-02-27 10:35:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|42
1677494400000|2023-02-27 10:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|41
1677494700000|2023-02-27 10:45:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|20
1677495000000|2023-02-27 10:50:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|50
1677495300000|2023-02-27 10:55:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|50
1677495600000|2023-02-27 11:00:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|60
1677495900000|2023-02-27 11:05:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|42
1677496200000|2023-02-27 11:10:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|5
1677496500000|2023-02-27 11:15:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|97
1677496800000|2023-02-27 11:20:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|87
1677497100000|2023-02-27 11:25:00|8.86|8.66|8.86|8.66|8.86|8.66|8.84|8.64|51
1677497400000|2023-02-27 11:30:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|9
1677497700000|2023-02-27 11:35:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|85
1677498300000|2023-02-27 11:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|20
1677498600000|2023-02-27 11:50:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|11
1677498900000|2023-02-27 11:55:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|52
1677499200000|2023-02-27 12:00:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|78
1677499500000|2023-02-27 12:05:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|25
1677499800000|2023-02-27 12:10:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|25
1677500100000|2023-02-27 12:15:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|31
1677500400000|2023-02-27 12:20:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|79
1677500700000|2023-02-27 12:25:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|53
1677501000000|2023-02-27 12:30:00|8.83|8.63|8.85|8.65|8.86|8.66|8.83|8.63|35
1677501300000|2023-02-27 12:35:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|100
1677501600000|2023-02-27 12:40:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|18
1677501900000|2023-02-27 12:45:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|3
1677502200000|2023-02-27 12:50:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|16
1677502500000|2023-02-27 12:55:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|21
1677502800000|2023-02-27 13:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|20
1677503100000|2023-02-27 13:05:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|55
1677503400000|2023-02-27 13:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|21
1677503700000|2023-02-27 13:15:00|8.9|8.7|8.92|8.72|8.92|8.72|8.89|8.69|87
1677504000000|2023-02-27 13:20:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|84
1677504300000|2023-02-27 13:25:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|41
1677504600000|2023-02-27 13:30:00|8.94|8.74|8.96|8.76|8.97|8.77|8.93|8.73|87
1677504900000|2023-02-27 13:35:00|8.97|8.77|8.99|8.79|8.99|8.79|8.96|8.76|121
1677505200000|2023-02-27 13:40:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|104
1677505500000|2023-02-27 13:45:00|9|8.8|9.01|8.81|9.02|8.82|8.98|8.78|46
1677505800000|2023-02-27 13:50:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|144
1677506100000|2023-02-27 13:55:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|63
1677506400000|2023-02-27 14:00:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|22
1677506700000|2023-02-27 14:05:00|9.03|8.83|9|8.8|9.03|8.83|9|8.8|20
1677507000000|2023-02-27 14:10:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|135
1677507300000|2023-02-27 14:15:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|83
1677507600000|2023-02-27 14:20:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|37
1677507900000|2023-02-27 14:25:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|120
1677508200000|2023-02-27 14:30:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|81
1677508500000|2023-02-27 14:35:00|9.01|8.81|9.03|8.83|9.04|8.84|9|8.8|101
1677508800000|2023-02-27 14:40:00|9.02|8.82|9.01|8.81|9.04|8.84|9|8.8|118
1677509100000|2023-02-27 14:45:00|9|8.8|8.99|8.79|9.01|8.81|8.98|8.78|76
1677509400000|2023-02-27 14:50:00|8.98|8.78|9.01|8.81|9.01|8.81|8.98|8.78|54
1677509700000|2023-02-27 14:55:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|20
1677510000000|2023-02-27 15:00:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|58
1677510300000|2023-02-27 15:05:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|128
1677510600000|2023-02-27 15:10:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|34
1677510900000|2023-02-27 15:15:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|90
1677511200000|2023-02-27 15:20:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|53
1677511500000|2023-02-27 15:25:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|74
1677511800000|2023-02-27 15:30:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|121
1677512100000|2023-02-27 15:35:00|9|8.8|8.96|8.76|9.01|8.81|8.96|8.76|87
1677512400000|2023-02-27 15:40:00|8.95|8.75|8.94|8.74|8.96|8.76|8.9|8.7|142
1677512700000|2023-02-27 15:45:00|8.93|8.73|8.96|8.76|8.97|8.77|8.92|8.72|164
1677513000000|2023-02-27 15:50:00|8.97|8.77|8.95|8.75|8.97|8.77|8.94|8.74|99
1677513300000|2023-02-27 15:55:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|41
1677513600000|2023-02-27 16:00:00|8.95|8.75|8.97|8.77|8.97|8.77|8.94|8.74|41
1677513900000|2023-02-27 16:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|24
1677514200000|2023-02-27 16:10:00|8.96|8.76|8.9|8.7|8.96|8.76|8.88|8.68|81
1677514500000|2023-02-27 16:15:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|102
1677514800000|2023-02-27 16:20:00|8.91|8.71|8.92|8.72|8.95|8.75|8.9|8.7|68
1677515100000|2023-02-27 16:25:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|45
1677515400000|2023-02-27 16:30:00|8.9|8.7|8.89|8.69|8.91|8.71|8.88|8.68|62
1677515700000|2023-02-27 16:35:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|29
1677516000000|2023-02-27 16:40:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|38
1677516300000|2023-02-27 16:45:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|64
1677516600000|2023-02-27 16:50:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|32
1677516900000|2023-02-27 16:55:00|8.91|8.71|8.91|8.71|8.94|8.74|8.91|8.71|65
1677517200000|2023-02-27 17:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|51
1677517500000|2023-02-27 17:05:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|38
1677517800000|2023-02-27 17:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|25
1677518100000|2023-02-27 17:15:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|65
1677518400000|2023-02-27 17:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|95
1677518700000|2023-02-27 17:25:00|8.9|8.7|8.92|8.72|8.93|8.73|8.89|8.69|37
1677519000000|2023-02-27 17:30:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|56
1677519300000|2023-02-27 17:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|103
1677519600000|2023-02-27 17:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|79
1677519900000|2023-02-27 17:45:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|67
1677520200000|2023-02-27 17:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|51
1677520500000|2023-02-27 17:55:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|70
1677520800000|2023-02-27 18:00:00|8.95|8.75|8.94|8.74|8.97|8.77|8.93|8.73|46
1677521100000|2023-02-27 18:05:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|62
1677521400000|2023-02-27 18:10:00|8.93|8.73|8.92|8.72|8.93|8.73|8.9|8.7|92
1677521700000|2023-02-27 18:15:00|8.91|8.71|8.9|8.7|8.92|8.72|8.89|8.69|80
1677522000000|2023-02-27 18:20:00|8.89|8.69|8.85|8.65|8.9|8.7|8.84|8.64|97
1677522300000|2023-02-27 18:25:00|8.84|8.64|8.85|8.65|8.86|8.66|8.81|8.61|76
1677522600000|2023-02-27 18:30:00|8.84|8.64|8.85|8.65|8.85|8.65|8.81|8.61|88
1677522900000|2023-02-27 18:35:00|8.86|8.66|8.85|8.65|8.87|8.67|8.84|8.64|112
1677523200000|2023-02-27 18:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|31
1677523500000|2023-02-27 18:45:00|8.85|8.65|8.87|8.67|8.88|8.68|8.85|8.65|55
1677523800000|2023-02-27 18:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|64
1677524100000|2023-02-27 18:55:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|43
1677524400000|2023-02-27 19:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|19
1677524700000|2023-02-27 19:05:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|54
1677525000000|2023-02-27 19:10:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|68
1677525300000|2023-02-27 19:15:00|8.88|8.68|8.88|8.68|8.9|8.7|8.88|8.68|139
1677525600000|2023-02-27 19:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.87|8.67|65
1677525900000|2023-02-27 19:25:00|8.88|8.68|8.91|8.71|8.91|8.71|8.88|8.68|78
1677526200000|2023-02-27 19:30:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|11
1677526500000|2023-02-27 19:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|44
1677526800000|2023-02-27 19:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|49
1677527100000|2023-02-27 19:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|110
1677527400000|2023-02-27 19:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|26
1677527700000|2023-02-27 19:55:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|75
1677528000000|2023-02-27 20:00:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|150
1677528300000|2023-02-27 20:05:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|146
1677528600000|2023-02-27 20:10:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|90
1677528900000|2023-02-27 20:15:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|60
1677529200000|2023-02-27 20:20:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|60
1677529500000|2023-02-27 20:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|39
1677529800000|2023-02-27 20:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|53
1677530100000|2023-02-27 20:35:00|8.89|8.69|8.87|8.67|8.89|8.69|8.86|8.66|133
1677530400000|2023-02-27 20:40:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|55
1677530700000|2023-02-27 20:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|116
1677531000000|2023-02-27 20:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|95
1677531300000|2023-02-27 20:55:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|156
1677531600000|2023-02-27 21:00:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|50
1677531900000|2023-02-27 21:05:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|12
1677532200000|2023-02-27 21:10:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|84
1677532500000|2023-02-27 21:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|85
1677532800000|2023-02-27 21:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|83
1677533100000|2023-02-27 21:25:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|56
1677533400000|2023-02-27 21:30:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|32
1677533700000|2023-02-27 21:35:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|46
1677534000000|2023-02-27 21:40:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|15
1677534600000|2023-02-27 21:50:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|54
1677534900000|2023-02-27 21:55:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|36
1677535200000|2023-02-27 22:00:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|38
1677535500000|2023-02-27 22:05:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|3
1677535800000|2023-02-27 22:10:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|17
1677536100000|2023-02-27 22:15:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1677536400000|2023-02-27 22:20:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1677536700000|2023-02-27 22:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|38
1677537300000|2023-02-27 22:35:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|6
1677537600000|2023-02-27 22:40:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|26
1677538200000|2023-02-27 22:50:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|23
1677538500000|2023-02-27 22:55:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|7
1677538800000|2023-02-27 23:00:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|44
1677539100000|2023-02-27 23:05:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|19
1677539400000|2023-02-27 23:10:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|108
1677539700000|2023-02-27 23:15:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|2
1677540000000|2023-02-27 23:20:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1677540300000|2023-02-27 23:25:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|63
1677540600000|2023-02-27 23:30:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|13
1677540900000|2023-02-27 23:35:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|14
1677541200000|2023-02-27 23:40:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1677541500000|2023-02-27 23:45:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|106
1677541800000|2023-02-27 23:50:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|10
1677542100000|2023-02-27 23:55:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|6
1677542400000|2023-02-28 00:00:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|132
1677542700000|2023-02-28 00:05:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|40
1677543000000|2023-02-28 00:10:00|8.96|8.76|8.92|8.72|8.96|8.76|8.92|8.72|17
1677543300000|2023-02-28 00:15:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|89
1677543600000|2023-02-28 00:20:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|12
1677543900000|2023-02-28 00:25:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|6
1677544200000|2023-02-28 00:30:00|8.92|8.72|8.91|8.71|8.93|8.73|8.9|8.7|52
1677544500000|2023-02-28 00:35:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|35
1677544800000|2023-02-28 00:40:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|185
1677545100000|2023-02-28 00:45:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|65
1677545400000|2023-02-28 00:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|28
1677545700000|2023-02-28 00:55:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|37
1677546000000|2023-02-28 01:00:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|81
1677546300000|2023-02-28 01:05:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|82
1677546600000|2023-02-28 01:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|69
1677546900000|2023-02-28 01:15:00|8.92|8.72|8.89|8.69|8.92|8.72|8.89|8.69|18
1677547200000|2023-02-28 01:20:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|51
1677547500000|2023-02-28 01:25:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|59
1677547800000|2023-02-28 01:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|127
1677548100000|2023-02-28 01:35:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|34
1677548400000|2023-02-28 01:40:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|18
1677548700000|2023-02-28 01:45:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|56
1677549000000|2023-02-28 01:50:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|79
1677549300000|2023-02-28 01:55:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|78
1677549600000|2023-02-28 02:00:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|47
1677549900000|2023-02-28 02:05:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|76
1677550200000|2023-02-28 02:10:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|16
1677550500000|2023-02-28 02:15:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|143
1677550800000|2023-02-28 02:20:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|42
1677551100000|2023-02-28 02:25:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|41
1677551400000|2023-02-28 02:30:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|63
1677551700000|2023-02-28 02:35:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|91
1677552000000|2023-02-28 02:40:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|105
1677552300000|2023-02-28 02:45:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|10
1677552600000|2023-02-28 02:50:00|8.82|8.62|8.84|8.64|8.85|8.65|8.82|8.62|89
1677552900000|2023-02-28 02:55:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|92
1677553200000|2023-02-28 03:00:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|28
1677553800000|2023-02-28 03:10:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|3
1677554400000|2023-02-28 03:20:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|19
1677554700000|2023-02-28 03:25:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|52
1677555000000|2023-02-28 03:30:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|40
1677555300000|2023-02-28 03:35:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|39
1677555600000|2023-02-28 03:40:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|51
1677555900000|2023-02-28 03:45:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|11
1677556200000|2023-02-28 03:50:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|22
1677556500000|2023-02-28 03:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|76
1677556800000|2023-02-28 04:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|4
1677557100000|2023-02-28 04:05:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|36
1677557400000|2023-02-28 04:10:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|49
1677557700000|2023-02-28 04:15:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|82
1677558000000|2023-02-28 04:20:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|25
1677558300000|2023-02-28 04:25:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|10
1677558600000|2023-02-28 04:30:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|13
1677558900000|2023-02-28 04:35:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|31
1677559500000|2023-02-28 04:45:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|59
1677559800000|2023-02-28 04:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|26
1677560400000|2023-02-28 05:00:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|4
1677560700000|2023-02-28 05:05:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|82
1677561000000|2023-02-28 05:10:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|39
1677561600000|2023-02-28 05:20:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|11
1677562500000|2023-02-28 05:35:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|121
1677562800000|2023-02-28 05:40:00|8.84|8.64|8.86|8.66|8.86|8.66|8.83|8.63|31
1677563100000|2023-02-28 05:45:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|41
1677563400000|2023-02-28 05:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.85|8.65|44
1677563700000|2023-02-28 05:55:00|8.86|8.66|8.85|8.65|8.87|8.67|8.84|8.64|50
1677564000000|2023-02-28 06:00:00|8.84|8.64|8.84|8.64|8.86|8.66|8.83|8.63|67
1677564300000|2023-02-28 06:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|43
1677564900000|2023-02-28 06:15:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|114
1677565200000|2023-02-28 06:20:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|44
1677565500000|2023-02-28 06:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|44
1677565800000|2023-02-28 06:30:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|11
1677566100000|2023-02-28 06:35:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|12
1677566400000|2023-02-28 06:40:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|4
1677566700000|2023-02-28 06:45:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|18
1677567000000|2023-02-28 06:50:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|36
1677567300000|2023-02-28 06:55:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|88
1677567600000|2023-02-28 07:00:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|27
1677567900000|2023-02-28 07:05:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|18
1677568200000|2023-02-28 07:10:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|9
1677568500000|2023-02-28 07:15:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|9
1677568800000|2023-02-28 07:20:00|8.84|8.64|8.84|8.64|8.84|8.64|8.82|8.62|21
1677569100000|2023-02-28 07:25:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|17
1677569400000|2023-02-28 07:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|7
1677569700000|2023-02-28 07:35:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|35
1677570000000|2023-02-28 07:40:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|39
1677570300000|2023-02-28 07:45:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|32
1677570600000|2023-02-28 07:50:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|49
1677570900000|2023-02-28 07:55:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|17
1677571200000|2023-02-28 08:00:00|8.81|8.61|8.82|8.62|8.82|8.62|8.79|8.59|80
1677571500000|2023-02-28 08:05:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|72
1677571800000|2023-02-28 08:10:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|51
1677572100000|2023-02-28 08:15:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|38
1677572400000|2023-02-28 08:20:00|8.82|8.62|8.85|8.65|8.85|8.65|8.82|8.62|16
1677572700000|2023-02-28 08:25:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|42
1677573000000|2023-02-28 08:30:00|8.84|8.64|8.83|8.63|8.85|8.65|8.82|8.62|20
1677573300000|2023-02-28 08:35:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|24
1677573600000|2023-02-28 08:40:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|48
1677573900000|2023-02-28 08:45:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|2
1677574200000|2023-02-28 08:50:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|20
1677574500000|2023-02-28 08:55:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|77
1677574800000|2023-02-28 09:00:00|8.83|8.63|8.84|8.64|8.85|8.65|8.82|8.62|66
1677575100000|2023-02-28 09:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|15
1677575400000|2023-02-28 09:10:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|43
1677575700000|2023-02-28 09:15:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|61
1677576000000|2023-02-28 09:20:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|10
1677576600000|2023-02-28 09:30:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|47
1677576900000|2023-02-28 09:35:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|94
1677577200000|2023-02-28 09:40:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|7
1677577500000|2023-02-28 09:45:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|30
1677577800000|2023-02-28 09:50:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|50
1677578100000|2023-02-28 09:55:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|67
1677578400000|2023-02-28 10:00:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|102
1677578700000|2023-02-28 10:05:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|99
1677579000000|2023-02-28 10:10:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|56
1677579300000|2023-02-28 10:15:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|40
1677579600000|2023-02-28 10:20:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|65
1677579900000|2023-02-28 10:25:00|8.83|8.63|8.85|8.65|8.86|8.66|8.83|8.63|23
1677580200000|2023-02-28 10:30:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|25
1677580500000|2023-02-28 10:35:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|147
1677580800000|2023-02-28 10:40:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|10
1677581100000|2023-02-28 10:45:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|39
1677581400000|2023-02-28 10:50:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|31
1677581700000|2023-02-28 10:55:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|25
1677582000000|2023-02-28 11:00:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|85
1677582300000|2023-02-28 11:05:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|63
1677582600000|2023-02-28 11:10:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|60
1677582900000|2023-02-28 11:15:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|19
1677583200000|2023-02-28 11:20:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|61
1677583500000|2023-02-28 11:25:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|52
1677583800000|2023-02-28 11:30:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|20
1677584100000|2023-02-28 11:35:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|16
1677584400000|2023-02-28 11:40:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|50
1677584700000|2023-02-28 11:45:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|2
1677585000000|2023-02-28 11:50:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|19
1677585600000|2023-02-28 12:00:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|65
1677585900000|2023-02-28 12:05:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|16
1677586200000|2023-02-28 12:10:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|58
1677586500000|2023-02-28 12:15:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|50
1677586800000|2023-02-28 12:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|37
1677587100000|2023-02-28 12:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|94
1677587400000|2023-02-28 12:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|59
1677587700000|2023-02-28 12:35:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|51
1677588300000|2023-02-28 12:45:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|29
1677588600000|2023-02-28 12:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|14
1677588900000|2023-02-28 12:55:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|138
1677589200000|2023-02-28 13:00:00|8.89|8.69|8.86|8.66|8.89|8.69|8.86|8.66|14
1677589500000|2023-02-28 13:05:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|62
1677589800000|2023-02-28 13:10:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|164
1677590100000|2023-02-28 13:15:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|38
1677590400000|2023-02-28 13:20:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|31
1677590700000|2023-02-28 13:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|28
1677591000000|2023-02-28 13:30:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|22
1677591300000|2023-02-28 13:35:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|42
1677591600000|2023-02-28 13:40:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|21
1677591900000|2023-02-28 13:45:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|41
1677592200000|2023-02-28 13:50:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1677592500000|2023-02-28 13:55:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|64
1677592800000|2023-02-28 14:00:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|44
1677593100000|2023-02-28 14:05:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|37
1677593400000|2023-02-28 14:10:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|86
1677593700000|2023-02-28 14:15:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|101
1677594000000|2023-02-28 14:20:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|90
1677594300000|2023-02-28 14:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|107
1677594600000|2023-02-28 14:30:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|35
1677594900000|2023-02-28 14:35:00|8.85|8.65|8.88|8.68|8.88|8.68|8.84|8.64|110
1677595200000|2023-02-28 14:40:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|142
1677595500000|2023-02-28 14:45:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|143
1677595800000|2023-02-28 14:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.85|8.65|135
1677596100000|2023-02-28 14:55:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|70
1677596400000|2023-02-28 15:00:00|8.87|8.67|8.89|8.69|8.89|8.69|8.86|8.66|123
1677596700000|2023-02-28 15:05:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|112
1677597000000|2023-02-28 15:10:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|26
1677597300000|2023-02-28 15:15:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|70
1677597600000|2023-02-28 15:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|122
1677597900000|2023-02-28 15:25:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|21
1677598200000|2023-02-28 15:30:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|31
1677598500000|2023-02-28 15:35:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|83
1677598800000|2023-02-28 15:40:00|8.87|8.67|8.87|8.67|8.89|8.69|8.86|8.66|109
1677599100000|2023-02-28 15:45:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|70
1677599400000|2023-02-28 15:50:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|18
1677599700000|2023-02-28 15:55:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|92
1677600000000|2023-02-28 16:00:00|8.88|8.68|8.88|8.68|8.9|8.7|8.88|8.68|43
1677600300000|2023-02-28 16:05:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|15
1677600600000|2023-02-28 16:10:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|59
1677600900000|2023-02-28 16:15:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|46
1677601200000|2023-02-28 16:20:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|45
1677601500000|2023-02-28 16:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|44
1677601800000|2023-02-28 16:30:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|18
1677602100000|2023-02-28 16:35:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|76
1677602400000|2023-02-28 16:40:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|72
1677602700000|2023-02-28 16:45:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|22
1677603000000|2023-02-28 16:50:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|98
1677603300000|2023-02-28 16:55:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|27
1677603600000|2023-02-28 17:00:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|40
1677603900000|2023-02-28 17:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|95
1677604200000|2023-02-28 17:10:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|7
1677604800000|2023-02-28 17:20:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|86
1677605100000|2023-02-28 17:25:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|104
1677605400000|2023-02-28 17:30:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|2
1677605700000|2023-02-28 17:35:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|20
1677606000000|2023-02-28 17:40:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|60
1677606300000|2023-02-28 17:45:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|49
1677606900000|2023-02-28 17:55:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|19
1677607200000|2023-02-28 18:00:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|149
1677607500000|2023-02-28 18:05:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|61
1677607800000|2023-02-28 18:10:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|135
1677608100000|2023-02-28 18:15:00|8.86|8.66|8.82|8.62|8.86|8.66|8.82|8.62|59
1677608400000|2023-02-28 18:20:00|8.83|8.63|8.84|8.64|8.85|8.65|8.82|8.62|134
1677608700000|2023-02-28 18:25:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|86
1677609000000|2023-02-28 18:30:00|8.85|8.65|8.83|8.63|8.85|8.65|8.82|8.62|113
1677609300000|2023-02-28 18:35:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|9
1677609600000|2023-02-28 18:40:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|68
1677609900000|2023-02-28 18:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|102
1677610200000|2023-02-28 18:50:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|91
1677610500000|2023-02-28 18:55:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|35
1677610800000|2023-02-28 19:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|107
1677611100000|2023-02-28 19:05:00|8.88|8.68|8.88|8.68|8.88|8.68|8.86|8.66|127
1677611700000|2023-02-28 19:15:00|8.87|8.67|8.85|8.65|8.88|8.68|8.84|8.64|67
1677612000000|2023-02-28 19:20:00|8.84|8.64|8.83|8.63|8.85|8.65|8.83|8.63|134
1677612300000|2023-02-28 19:25:00|8.82|8.62|8.78|8.58|8.83|8.63|8.78|8.58|113
1677612600000|2023-02-28 19:30:00|8.79|8.59|8.8|8.6|8.8|8.6|8.77|8.57|132
1677612900000|2023-02-28 19:35:00|8.79|8.59|8.82|8.62|8.83|8.63|8.79|8.59|94
1677613200000|2023-02-28 19:40:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|142
1677613500000|2023-02-28 19:45:00|8.83|8.63|8.84|8.64|8.84|8.64|8.82|8.62|10
1677613800000|2023-02-28 19:50:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|39
1677614100000|2023-02-28 19:55:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|89
1677614400000|2023-02-28 20:00:00|8.79|8.59|8.78|8.58|8.8|8.6|8.77|8.57|58
1677614700000|2023-02-28 20:05:00|8.77|8.57|8.8|8.6|8.81|8.61|8.76|8.56|102
1677615000000|2023-02-28 20:10:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|65
1677615300000|2023-02-28 20:15:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|105
1677615600000|2023-02-28 20:20:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|30
1677615900000|2023-02-28 20:25:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|48
1677616200000|2023-02-28 20:30:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|27
1677616500000|2023-02-28 20:35:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|88
1677616800000|2023-02-28 20:40:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|120
1677617100000|2023-02-28 20:45:00|8.8|8.6|8.8|8.6|8.82|8.62|8.8|8.6|103
1677617400000|2023-02-28 20:50:00|8.81|8.61|8.8|8.6|8.82|8.62|8.8|8.6|146
1677617700000|2023-02-28 20:55:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|130
1677618000000|2023-02-28 21:00:00|8.79|8.59|8.76|8.56|8.8|8.6|8.75|8.55|60
1677618300000|2023-02-28 21:05:00|8.75|8.55|8.73|8.53|8.77|8.57|8.72|8.52|151
1677618600000|2023-02-28 21:10:00|8.72|8.52|8.75|8.55|8.76|8.56|8.72|8.52|108
1677618900000|2023-02-28 21:15:00|8.74|8.54|8.76|8.56|8.77|8.57|8.74|8.54|51
1677619200000|2023-02-28 21:20:00|8.75|8.55|8.73|8.53|8.76|8.56|8.73|8.53|77
1677619500000|2023-02-28 21:25:00|8.74|8.54|8.73|8.53|8.75|8.55|8.73|8.53|66
1677619800000|2023-02-28 21:30:00|8.74|8.54|8.7|8.5|8.74|8.54|8.7|8.5|121
1677620100000|2023-02-28 21:35:00|8.69|8.49|8.7|8.5|8.71|8.51|8.68|8.48|60
1677620400000|2023-02-28 21:40:00|8.69|8.49|8.72|8.52|8.72|8.52|8.68|8.48|24
1677620700000|2023-02-28 21:45:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|39
1677621000000|2023-02-28 21:50:00|8.7|8.5|8.72|8.52|8.72|8.52|8.7|8.5|59
1677621300000|2023-02-28 21:55:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|116
1677621600000|2023-02-28 22:00:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|13
1677621900000|2023-02-28 22:05:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|2
1677622500000|2023-02-28 22:15:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|5
1677622800000|2023-02-28 22:20:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|21
1677623100000|2023-02-28 22:25:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|12
1677623400000|2023-02-28 22:30:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|11
1677624000000|2023-02-28 22:40:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|18
1677624300000|2023-02-28 22:45:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|5
1677624600000|2023-02-28 22:50:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|12
1677624900000|2023-02-28 22:55:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|23
1677625200000|2023-02-28 23:00:00|8.79|8.59|8.81|8.61|8.82|8.62|8.79|8.59|51
1677625500000|2023-02-28 23:05:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|13
1677625800000|2023-02-28 23:10:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|10
1677626100000|2023-02-28 23:15:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|40
1677626400000|2023-02-28 23:20:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1677626700000|2023-02-28 23:25:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|21
1677627000000|2023-02-28 23:30:00|8.79|8.59|8.77|8.57|8.8|8.6|8.77|8.57|35
1677627300000|2023-02-28 23:35:00|8.78|8.58|8.8|8.6|8.81|8.61|8.78|8.58|41
1677627600000|2023-02-28 23:40:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|74
1677627900000|2023-02-28 23:45:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|52
1677628200000|2023-02-28 23:50:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|25
1677628500000|2023-02-28 23:55:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|88
1677628800000|2023-03-01 00:00:00|8.8|8.6|8.8|8.6|8.81|8.61|8.78|8.58|125
1677629100000|2023-03-01 00:05:00|8.81|8.61|8.77|8.57|8.81|8.61|8.77|8.57|65
1677629400000|2023-03-01 00:10:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|28
1677629700000|2023-03-01 00:15:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|59
1677630000000|2023-03-01 00:20:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|115
1677630300000|2023-03-01 00:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|59
1677630600000|2023-03-01 00:30:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|52
1677630900000|2023-03-01 00:35:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|24
1677631200000|2023-03-01 00:40:00|8.83|8.63|8.8|8.6|8.83|8.63|8.8|8.6|30
1677631500000|2023-03-01 00:45:00|8.81|8.61|8.78|8.58|8.81|8.61|8.77|8.57|44
1677631800000|2023-03-01 00:50:00|8.77|8.57|8.77|8.57|8.79|8.59|8.76|8.56|99
1677632100000|2023-03-01 00:55:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|99
1677632400000|2023-03-01 01:00:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|130
1677632700000|2023-03-01 01:05:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|54
1677633000000|2023-03-01 01:10:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|14
1677633300000|2023-03-01 01:15:00|8.81|8.61|8.79|8.59|8.81|8.61|8.79|8.59|21
1677633600000|2023-03-01 01:20:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|25
1677633900000|2023-03-01 01:25:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|2
1677634200000|2023-03-01 01:30:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|25
1677634500000|2023-03-01 01:35:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|137
1677634800000|2023-03-01 01:40:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|32
1677635100000|2023-03-01 01:45:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|92
1677635400000|2023-03-01 01:50:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|41
1677635700000|2023-03-01 01:55:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|145
1677636000000|2023-03-01 02:00:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|16
1677636600000|2023-03-01 02:10:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|21
1677636900000|2023-03-01 02:15:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|63
1677637200000|2023-03-01 02:20:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|37
1677637500000|2023-03-01 02:25:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|54
1677637800000|2023-03-01 02:30:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|17
1677638100000|2023-03-01 02:35:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|37
1677638400000|2023-03-01 02:40:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|88
1677638700000|2023-03-01 02:45:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|32
1677639000000|2023-03-01 02:50:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|53
1677639300000|2023-03-01 02:55:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|125
1677639600000|2023-03-01 03:00:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|35
1677639900000|2023-03-01 03:05:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|14
1677640200000|2023-03-01 03:10:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|35
1677640500000|2023-03-01 03:15:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|121
1677640800000|2023-03-01 03:20:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|137
1677641100000|2023-03-01 03:25:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|125
1677641400000|2023-03-01 03:30:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1677641700000|2023-03-01 03:35:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|37
1677642000000|2023-03-01 03:40:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|84
1677642300000|2023-03-01 03:45:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|59
1677642600000|2023-03-01 03:50:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|83
1677642900000|2023-03-01 03:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|55
1677643200000|2023-03-01 04:00:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|12
1677643500000|2023-03-01 04:05:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|36
1677643800000|2023-03-01 04:10:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|7
1677644100000|2023-03-01 04:15:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|34
1677644400000|2023-03-01 04:20:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|40
1677644700000|2023-03-01 04:25:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|14
1677645000000|2023-03-01 04:30:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|83
1677645300000|2023-03-01 04:35:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|14
1677645600000|2023-03-01 04:40:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|49
1677645900000|2023-03-01 04:45:00|8.87|8.67|8.9|8.7|8.9|8.7|8.86|8.66|42
1677646200000|2023-03-01 04:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|39
1677646500000|2023-03-01 04:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|171
1677646800000|2023-03-01 05:00:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|31
1677647100000|2023-03-01 05:05:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|42
1677647400000|2023-03-01 05:10:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|87
1677647700000|2023-03-01 05:15:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|74
1677648000000|2023-03-01 05:20:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|59
1677648300000|2023-03-01 05:25:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|21
1677648600000|2023-03-01 05:30:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|42
1677648900000|2023-03-01 05:35:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|24
1677649200000|2023-03-01 05:40:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|92
1677649500000|2023-03-01 05:45:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|7
1677650100000|2023-03-01 05:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|63
1677650400000|2023-03-01 06:00:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|75
1677651000000|2023-03-01 06:10:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|34
1677651300000|2023-03-01 06:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|44
1677651600000|2023-03-01 06:20:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|48
1677651900000|2023-03-01 06:25:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|36
1677652200000|2023-03-01 06:30:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|94
1677652500000|2023-03-01 06:35:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|36
1677652800000|2023-03-01 06:40:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|14
1677653100000|2023-03-01 06:45:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|38
1677653400000|2023-03-01 06:50:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|122
1677653700000|2023-03-01 06:55:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|92
1677654000000|2023-03-01 07:00:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|106
1677654300000|2023-03-01 07:05:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|2
1677654600000|2023-03-01 07:10:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|80
1677654900000|2023-03-01 07:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|110
1677655200000|2023-03-01 07:20:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|90
1677655500000|2023-03-01 07:25:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|74
1677655800000|2023-03-01 07:30:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|32
1677656100000|2023-03-01 07:35:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|46
1677656400000|2023-03-01 07:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|37
1677656700000|2023-03-01 07:45:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|17
1677657000000|2023-03-01 07:50:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|62
1677657300000|2023-03-01 07:55:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|42
1677657600000|2023-03-01 08:00:00|8.94|8.74|8.92|8.72|8.94|8.74|8.91|8.71|85
1677657900000|2023-03-01 08:05:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|75
1677658200000|2023-03-01 08:10:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|32
1677658500000|2023-03-01 08:15:00|8.92|8.72|8.94|8.74|8.94|8.74|8.92|8.72|89
1677658800000|2023-03-01 08:20:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|100
1677659100000|2023-03-01 08:25:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|27
1677659400000|2023-03-01 08:30:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|50
1677659700000|2023-03-01 08:35:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|77
1677660000000|2023-03-01 08:40:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|28
1677660300000|2023-03-01 08:45:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|49
1677660600000|2023-03-01 08:50:00|8.94|8.74|8.96|8.76|8.97|8.77|8.93|8.73|57
1677660900000|2023-03-01 08:55:00|8.97|8.77|8.94|8.74|8.97|8.77|8.94|8.74|120
1677661200000|2023-03-01 09:00:00|8.95|8.75|8.94|8.74|8.96|8.76|8.93|8.73|120
1677661500000|2023-03-01 09:05:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|94
1677661800000|2023-03-01 09:10:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|83
1677662100000|2023-03-01 09:15:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|131
1677662400000|2023-03-01 09:20:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|95
1677662700000|2023-03-01 09:25:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|16
1677663000000|2023-03-01 09:30:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|11
1677663300000|2023-03-01 09:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1677663600000|2023-03-01 09:40:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|9
1677663900000|2023-03-01 09:45:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|95
1677664200000|2023-03-01 09:50:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|18
1677664500000|2023-03-01 09:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|35
1677664800000|2023-03-01 10:00:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|16
1677665100000|2023-03-01 10:05:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|28
1677665400000|2023-03-01 10:10:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|150
1677665700000|2023-03-01 10:15:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|96
1677666000000|2023-03-01 10:20:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|57
1677666300000|2023-03-01 10:25:00|8.9|8.7|8.92|8.72|8.93|8.73|8.9|8.7|77
1677666600000|2023-03-01 10:30:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|152
1677666900000|2023-03-01 10:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|55
1677667200000|2023-03-01 10:40:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|38
1677667500000|2023-03-01 10:45:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|29
1677667800000|2023-03-01 10:50:00|8.91|8.71|8.92|8.72|8.93|8.73|8.91|8.71|42
1677668100000|2023-03-01 10:55:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|41
1677668400000|2023-03-01 11:00:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|62
1677668700000|2023-03-01 11:05:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|38
1677669000000|2023-03-01 11:10:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|111
1677669300000|2023-03-01 11:15:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|78
1677669600000|2023-03-01 11:20:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|25
1677669900000|2023-03-01 11:25:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|113
1677670200000|2023-03-01 11:30:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|16
1677670500000|2023-03-01 11:35:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|26
1677670800000|2023-03-01 11:40:00|8.91|8.71|8.91|8.71|8.91|8.71|8.89|8.69|21
1677671100000|2023-03-01 11:45:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|73
1677671400000|2023-03-01 11:50:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|69
1677671700000|2023-03-01 11:55:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|22
1677672000000|2023-03-01 12:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|75
1677672300000|2023-03-01 12:05:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|88
1677672600000|2023-03-01 12:10:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|38
1677672900000|2023-03-01 12:15:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|153
1677673200000|2023-03-01 12:20:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|126
1677673500000|2023-03-01 12:25:00|8.92|8.72|8.94|8.74|8.94|8.74|8.92|8.72|83
1677673800000|2023-03-01 12:30:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|64
1677674100000|2023-03-01 12:35:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|22
1677674400000|2023-03-01 12:40:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|23
1677674700000|2023-03-01 12:45:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|14
1677675000000|2023-03-01 12:50:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|38
1677675300000|2023-03-01 12:55:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|98
1677675600000|2023-03-01 13:00:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|77
1677675900000|2023-03-01 13:05:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|92
1677676200000|2023-03-01 13:10:00|8.89|8.69|8.9|8.7|8.92|8.72|8.89|8.69|108
1677676500000|2023-03-01 13:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|37
1677676800000|2023-03-01 13:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|74
1677677100000|2023-03-01 13:25:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|34
1677677400000|2023-03-01 13:30:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|90
1677677700000|2023-03-01 13:35:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|191
1677678000000|2023-03-01 13:40:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|28
1677678300000|2023-03-01 13:45:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|142
1677678600000|2023-03-01 13:50:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|52
1677678900000|2023-03-01 13:55:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|141
1677679200000|2023-03-01 14:00:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|124
1677679500000|2023-03-01 14:05:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|71
1677679800000|2023-03-01 14:10:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|16
1677680100000|2023-03-01 14:15:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|25
1677680400000|2023-03-01 14:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|74
1677680700000|2023-03-01 14:25:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|7
1677681000000|2023-03-01 14:30:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|35
1677681300000|2023-03-01 14:35:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|122
1677681600000|2023-03-01 14:40:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|92
1677681900000|2023-03-01 14:45:00|8.88|8.68|8.91|8.71|8.92|8.72|8.88|8.68|74
1677682200000|2023-03-01 14:50:00|8.92|8.72|8.9|8.7|8.92|8.72|8.89|8.69|65
1677682500000|2023-03-01 14:55:00|8.89|8.69|8.87|8.67|8.9|8.7|8.87|8.67|33
1677682800000|2023-03-01 15:00:00|8.88|8.68|8.88|8.68|8.89|8.69|8.86|8.66|61
1677683100000|2023-03-01 15:05:00|8.87|8.67|8.85|8.65|8.88|8.68|8.85|8.65|125
1677683400000|2023-03-01 15:10:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|78
1677683700000|2023-03-01 15:15:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|86
1677684000000|2023-03-01 15:20:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|50
1677684300000|2023-03-01 15:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|44
1677684600000|2023-03-01 15:30:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|64
1677684900000|2023-03-01 15:35:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|19
1677685200000|2023-03-01 15:40:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|26
1677685500000|2023-03-01 15:45:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|35
1677685800000|2023-03-01 15:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|43
1677686100000|2023-03-01 15:55:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|51
1677686400000|2023-03-01 16:00:00|8.88|8.68|8.87|8.67|8.89|8.69|8.86|8.66|8
1677686700000|2023-03-01 16:05:00|8.86|8.66|8.85|8.65|8.87|8.67|8.84|8.64|120
1677687000000|2023-03-01 16:10:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|87
1677687300000|2023-03-01 16:15:00|8.83|8.63|8.84|8.64|8.85|8.65|8.82|8.62|34
1677687600000|2023-03-01 16:20:00|8.85|8.65|8.85|8.65|8.86|8.66|8.83|8.63|67
1677687900000|2023-03-01 16:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|178
1677688200000|2023-03-01 16:30:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|173
1677688500000|2023-03-01 16:35:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|83
1677688800000|2023-03-01 16:40:00|8.86|8.66|8.88|8.68|8.88|8.68|8.85|8.65|103
1677689100000|2023-03-01 16:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|46
1677689400000|2023-03-01 16:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|104
1677689700000|2023-03-01 16:55:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|115
1677690000000|2023-03-01 17:00:00|8.88|8.68|8.87|8.67|8.9|8.7|8.86|8.66|42
1677690300000|2023-03-01 17:05:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|30
1677690600000|2023-03-01 17:10:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|33
1677690900000|2023-03-01 17:15:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|114
1677691200000|2023-03-01 17:20:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|64
1677691500000|2023-03-01 17:25:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|59
1677691800000|2023-03-01 17:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|53
1677692100000|2023-03-01 17:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|69
1677692400000|2023-03-01 17:40:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|51
1677692700000|2023-03-01 17:45:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|66
1677693000000|2023-03-01 17:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|121
1677693300000|2023-03-01 17:55:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|172
1677693600000|2023-03-01 18:00:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|15
1677693900000|2023-03-01 18:05:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|12
1677694200000|2023-03-01 18:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|102
1677694500000|2023-03-01 18:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|44
1677694800000|2023-03-01 18:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|9
1677695100000|2023-03-01 18:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|38
1677695400000|2023-03-01 18:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|93
1677695700000|2023-03-01 18:35:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|15
1677696000000|2023-03-01 18:40:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|61
1677696300000|2023-03-01 18:45:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|70
1677696900000|2023-03-01 18:55:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|19
1677697200000|2023-03-01 19:00:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|25
1677697500000|2023-03-01 19:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|23
1677697800000|2023-03-01 19:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|39
1677698100000|2023-03-01 19:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|58
1677698400000|2023-03-01 19:20:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|32
1677698700000|2023-03-01 19:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|69
1677699000000|2023-03-01 19:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|115
1677699300000|2023-03-01 19:35:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|122
1677699900000|2023-03-01 19:45:00|8.87|8.67|8.85|8.65|8.88|8.68|8.85|8.65|105
1677700200000|2023-03-01 19:50:00|8.84|8.64|8.81|8.61|8.85|8.65|8.79|8.59|78
1677700500000|2023-03-01 19:55:00|8.82|8.62|8.82|8.62|8.82|8.62|8.79|8.59|39
1677700800000|2023-03-01 20:00:00|8.81|8.61|8.84|8.64|8.84|8.64|8.8|8.6|84
1677701100000|2023-03-01 20:05:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|19
1677701400000|2023-03-01 20:10:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|10
1677701700000|2023-03-01 20:15:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|95
1677702000000|2023-03-01 20:20:00|8.85|8.65|8.83|8.63|8.85|8.65|8.83|8.63|73
1677702300000|2023-03-01 20:25:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|73
1677702600000|2023-03-01 20:30:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|92
1677702900000|2023-03-01 20:35:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|101
1677703200000|2023-03-01 20:40:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|54
1677703800000|2023-03-01 20:50:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|129
1677704100000|2023-03-01 20:55:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|3
1677704400000|2023-03-01 21:00:00|8.82|8.62|8.81|8.61|8.83|8.63|8.81|8.61|52
1677704700000|2023-03-01 21:05:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|49
1677705000000|2023-03-01 21:10:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|62
1677705300000|2023-03-01 21:15:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|105
1677705600000|2023-03-01 21:20:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|13
1677705900000|2023-03-01 21:25:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|31
1677706200000|2023-03-01 21:30:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|68
1677706500000|2023-03-01 21:35:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|45
1677706800000|2023-03-01 21:40:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|10
1677707100000|2023-03-01 21:45:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|4
1677707400000|2023-03-01 21:50:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|32
1677707700000|2023-03-01 21:55:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|9
1677708000000|2023-03-01 22:00:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|26
1677708300000|2023-03-01 22:05:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1677708600000|2023-03-01 22:10:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|15
1677708900000|2023-03-01 22:15:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|6
1677709200000|2023-03-01 22:20:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|45
1677709800000|2023-03-01 22:30:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1677710100000|2023-03-01 22:35:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|5
1677710400000|2023-03-01 22:40:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|17
1677710700000|2023-03-01 22:45:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|8
1677711000000|2023-03-01 22:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|12
1677711300000|2023-03-01 22:55:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|14
1677711600000|2023-03-01 23:00:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|46
1677711900000|2023-03-01 23:05:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|19
1677712200000|2023-03-01 23:10:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|5
1677712500000|2023-03-01 23:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|14
1677712800000|2023-03-01 23:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|60
1677713100000|2023-03-01 23:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|12
1677713400000|2023-03-01 23:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|28
1677713700000|2023-03-01 23:35:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|55
1677714000000|2023-03-01 23:40:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|6
1677714300000|2023-03-01 23:45:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|50
1677714600000|2023-03-01 23:50:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|40
1677714900000|2023-03-01 23:55:00|8.91|8.71|8.9|8.7|8.92|8.72|8.89|8.69|20
1677715200000|2023-03-02 00:00:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|7
1677715500000|2023-03-02 00:05:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|77
1677715800000|2023-03-02 00:10:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|16
1677716100000|2023-03-02 00:15:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|28
1677716400000|2023-03-02 00:20:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|21
1677716700000|2023-03-02 00:25:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|8
1677717000000|2023-03-02 00:30:00|8.9|8.7|8.9|8.7|8.92|8.72|8.9|8.7|23
1677717300000|2023-03-02 00:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|94
1677717600000|2023-03-02 00:40:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|92
1677717900000|2023-03-02 00:45:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|156
1677718200000|2023-03-02 00:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|36
1677718800000|2023-03-02 01:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|41
1677719100000|2023-03-02 01:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|24
1677719400000|2023-03-02 01:10:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|20
1677719700000|2023-03-02 01:15:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|39
1677720000000|2023-03-02 01:20:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|122
1677720300000|2023-03-02 01:25:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|41
1677720600000|2023-03-02 01:30:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|76
1677720900000|2023-03-02 01:35:00|8.84|8.64|8.83|8.63|8.85|8.65|8.83|8.63|60
1677721200000|2023-03-02 01:40:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|50
1677721500000|2023-03-02 01:45:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|36
1677721800000|2023-03-02 01:50:00|8.82|8.62|8.83|8.63|8.83|8.63|8.81|8.61|18
1677722100000|2023-03-02 01:55:00|8.82|8.62|8.81|8.61|8.83|8.63|8.81|8.61|88
1677722400000|2023-03-02 02:00:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|39
1677722700000|2023-03-02 02:05:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|13
1677723000000|2023-03-02 02:10:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|76
1677723300000|2023-03-02 02:15:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|58
1677723600000|2023-03-02 02:20:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|50
1677723900000|2023-03-02 02:25:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|28
1677724200000|2023-03-02 02:30:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|132
1677724500000|2023-03-02 02:35:00|8.82|8.62|8.8|8.6|8.82|8.62|8.79|8.59|93
1677724800000|2023-03-02 02:40:00|8.79|8.59|8.79|8.59|8.8|8.6|8.77|8.57|65
1677725100000|2023-03-02 02:45:00|8.78|8.58|8.8|8.6|8.81|8.61|8.78|8.58|41
1677725400000|2023-03-02 02:50:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|32
1677725700000|2023-03-02 02:55:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|7
1677726000000|2023-03-02 03:00:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|23
1677726300000|2023-03-02 03:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|63
1677726600000|2023-03-02 03:10:00|8.78|8.58|8.81|8.61|8.81|8.61|8.78|8.58|8
1677726900000|2023-03-02 03:15:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|20
1677727200000|2023-03-02 03:20:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|95
1677727500000|2023-03-02 03:25:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|65
1677727800000|2023-03-02 03:30:00|8.82|8.62|8.8|8.6|8.82|8.62|8.8|8.6|67
1677728100000|2023-03-02 03:35:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|54
1677728400000|2023-03-02 03:40:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1677728700000|2023-03-02 03:45:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|36
1677729000000|2023-03-02 03:50:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|21
1677729300000|2023-03-02 03:55:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|70
1677729600000|2023-03-02 04:00:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|19
1677729900000|2023-03-02 04:05:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|25
1677730200000|2023-03-02 04:10:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|8
1677730800000|2023-03-02 04:20:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|116
1677731100000|2023-03-02 04:25:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|5
1677731400000|2023-03-02 04:30:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|28
1677731700000|2023-03-02 04:35:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|56
1677732900000|2023-03-02 04:55:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|35
1677733200000|2023-03-02 05:00:00|8.81|8.61|8.83|8.63|8.83|8.63|8.81|8.61|33
1677733800000|2023-03-02 05:10:00|8.82|8.62|8.8|8.6|8.82|8.62|8.8|8.6|13
1677734100000|2023-03-02 05:15:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|76
1677734400000|2023-03-02 05:20:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|45
1677734700000|2023-03-02 05:25:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|33
1677735000000|2023-03-02 05:30:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|122
1677735300000|2023-03-02 05:35:00|8.81|8.61|8.79|8.59|8.82|8.62|8.79|8.59|27
1677735600000|2023-03-02 05:40:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|21
1677735900000|2023-03-02 05:45:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|45
1677736200000|2023-03-02 05:50:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|30
1677736500000|2023-03-02 05:55:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|2
1677736800000|2023-03-02 06:00:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|43
1677737100000|2023-03-02 06:05:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|5
1677737400000|2023-03-02 06:10:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|30
1677737700000|2023-03-02 06:15:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|20
1677738000000|2023-03-02 06:20:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|46
1677738300000|2023-03-02 06:25:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|84
1677738600000|2023-03-02 06:30:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|16
1677738900000|2023-03-02 06:35:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|18
1677739200000|2023-03-02 06:40:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|24
1677739500000|2023-03-02 06:45:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|39
1677739800000|2023-03-02 06:50:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|19
1677740100000|2023-03-02 06:55:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|73
1677740400000|2023-03-02 07:00:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|103
1677740700000|2023-03-02 07:05:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|24
1677741000000|2023-03-02 07:10:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|7
1677741300000|2023-03-02 07:15:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|57
1677741600000|2023-03-02 07:20:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|80
1677741900000|2023-03-02 07:25:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|89
1677742200000|2023-03-02 07:30:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|69
1677742500000|2023-03-02 07:35:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|23
1677742800000|2023-03-02 07:40:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|3
1677743100000|2023-03-02 07:45:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|10
1677743400000|2023-03-02 07:50:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|54
1677744000000|2023-03-02 08:00:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1677744300000|2023-03-02 08:05:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|17
1677744600000|2023-03-02 08:10:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|7
1677744900000|2023-03-02 08:15:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|41
1677745200000|2023-03-02 08:20:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|181
1677745500000|2023-03-02 08:25:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|64
1677745800000|2023-03-02 08:30:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|87
1677746100000|2023-03-02 08:35:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|40
1677746400000|2023-03-02 08:40:00|8.79|8.59|8.81|8.61|8.81|8.61|8.78|8.58|163
1677746700000|2023-03-02 08:45:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|6
1677747000000|2023-03-02 08:50:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|30
1677747300000|2023-03-02 08:55:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|45
1677747600000|2023-03-02 09:00:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|25
1677747900000|2023-03-02 09:05:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|20
1677748200000|2023-03-02 09:10:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|30
1677748500000|2023-03-02 09:15:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|19
1677748800000|2023-03-02 09:20:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|52
1677749100000|2023-03-02 09:25:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|104
1677749400000|2023-03-02 09:30:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|16
1677749700000|2023-03-02 09:35:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|74
1677750000000|2023-03-02 09:40:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|28
1677750300000|2023-03-02 09:45:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|79
1677750600000|2023-03-02 09:50:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|29
1677750900000|2023-03-02 09:55:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|32
1677751200000|2023-03-02 10:00:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|71
1677751500000|2023-03-02 10:05:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|78
1677751800000|2023-03-02 10:10:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|9
1677752100000|2023-03-02 10:15:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|38
1677752400000|2023-03-02 10:20:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|26
1677752700000|2023-03-02 10:25:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|3
1677753000000|2023-03-02 10:30:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|10
1677753300000|2023-03-02 10:35:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|38
1677753600000|2023-03-02 10:40:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|16
1677753900000|2023-03-02 10:45:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|92
1677754200000|2023-03-02 10:50:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|121
1677754500000|2023-03-02 10:55:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|75
1677754800000|2023-03-02 11:00:00|8.82|8.62|8.81|8.61|8.82|8.62|8.8|8.6|82
1677755100000|2023-03-02 11:05:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|73
1677755400000|2023-03-02 11:10:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|93
1677755700000|2023-03-02 11:15:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|34
1677756000000|2023-03-02 11:20:00|8.82|8.62|8.8|8.6|8.82|8.62|8.8|8.6|33
1677756600000|2023-03-02 11:30:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|48
1677756900000|2023-03-02 11:35:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|43
1677757200000|2023-03-02 11:40:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|32
1677757500000|2023-03-02 11:45:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|4
1677757800000|2023-03-02 11:50:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|74
1677758100000|2023-03-02 11:55:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|69
1677758400000|2023-03-02 12:00:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|92
1677758700000|2023-03-02 12:05:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|50
1677759000000|2023-03-02 12:10:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|23
1677759300000|2023-03-02 12:15:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|26
1677759600000|2023-03-02 12:20:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|7
1677759900000|2023-03-02 12:25:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|13
1677760200000|2023-03-02 12:30:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|75
1677760500000|2023-03-02 12:35:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|46
1677760800000|2023-03-02 12:40:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|90
1677761100000|2023-03-02 12:45:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|92
1677761400000|2023-03-02 12:50:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|61
1677761700000|2023-03-02 12:55:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|27
1677762000000|2023-03-02 13:00:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|80
1677762300000|2023-03-02 13:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|17
1677762600000|2023-03-02 13:10:00|8.78|8.58|8.78|8.58|8.78|8.58|8.76|8.56|39
1677762900000|2023-03-02 13:15:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|114
1677763200000|2023-03-02 13:20:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|90
1677763500000|2023-03-02 13:25:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|55
1677763800000|2023-03-02 13:30:00|8.78|8.58|8.78|8.58|8.8|8.6|8.77|8.57|69
1677764100000|2023-03-02 13:35:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|40
1677764400000|2023-03-02 13:40:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|60
1677764700000|2023-03-02 13:45:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|12
1677765000000|2023-03-02 13:50:00|8.77|8.57|8.76|8.56|8.78|8.58|8.76|8.56|66
1677765300000|2023-03-02 13:55:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|36
1677765600000|2023-03-02 14:00:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|100
1677765900000|2023-03-02 14:05:00|8.77|8.57|8.75|8.55|8.77|8.57|8.75|8.55|51
1677766200000|2023-03-02 14:10:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|71
1677766500000|2023-03-02 14:15:00|8.77|8.57|8.74|8.54|8.77|8.57|8.73|8.53|92
1677766800000|2023-03-02 14:20:00|8.73|8.53|8.75|8.55|8.75|8.55|8.72|8.52|53
1677767100000|2023-03-02 14:25:00|8.74|8.54|8.76|8.56|8.76|8.56|8.74|8.54|127
1677767400000|2023-03-02 14:30:00|8.75|8.55|8.77|8.57|8.77|8.57|8.75|8.55|143
1677767700000|2023-03-02 14:35:00|8.76|8.56|8.76|8.56|8.77|8.57|8.74|8.54|227
1677768000000|2023-03-02 14:40:00|8.75|8.55|8.74|8.54|8.76|8.56|8.73|8.53|176
1677768300000|2023-03-02 14:45:00|8.73|8.53|8.75|8.55|8.75|8.55|8.73|8.53|93
1677768600000|2023-03-02 14:50:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|9
1677768900000|2023-03-02 14:55:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|71
1677769200000|2023-03-02 15:00:00|8.76|8.56|8.77|8.57|8.78|8.58|8.75|8.55|118
1677769500000|2023-03-02 15:05:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|78
1677769800000|2023-03-02 15:10:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|98
1677770100000|2023-03-02 15:15:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|136
1677770400000|2023-03-02 15:20:00|8.76|8.56|8.77|8.57|8.78|8.58|8.75|8.55|190
1677770700000|2023-03-02 15:25:00|8.76|8.56|8.77|8.57|8.78|8.58|8.75|8.55|64
1677771000000|2023-03-02 15:30:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|28
1677771300000|2023-03-02 15:35:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|40
1677771600000|2023-03-02 15:40:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|59
1677771900000|2023-03-02 15:45:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|111
1677772200000|2023-03-02 15:50:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|104
1677772500000|2023-03-02 15:55:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|70
1677772800000|2023-03-02 16:00:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|109
1677773100000|2023-03-02 16:05:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|26
1677773400000|2023-03-02 16:10:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|49
1677773700000|2023-03-02 16:15:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|11
1677774000000|2023-03-02 16:20:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|27
1677774300000|2023-03-02 16:25:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|38
1677774600000|2023-03-02 16:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|38
1677774900000|2023-03-02 16:35:00|8.78|8.58|8.77|8.57|8.79|8.59|8.76|8.56|76
1677775200000|2023-03-02 16:40:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|70
1677775500000|2023-03-02 16:45:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|82
1677775800000|2023-03-02 16:50:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|27
1677776100000|2023-03-02 16:55:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|112
1677776400000|2023-03-02 17:00:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|55
1677777000000|2023-03-02 17:10:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|57
1677777300000|2023-03-02 17:15:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|115
1677777600000|2023-03-02 17:20:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|11
1677778500000|2023-03-02 17:35:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|70
1677778800000|2023-03-02 17:40:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|131
1677779100000|2023-03-02 17:45:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|86
1677779400000|2023-03-02 17:50:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|41
1677779700000|2023-03-02 17:55:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|72
1677780000000|2023-03-02 18:00:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|71
1677780300000|2023-03-02 18:05:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|2
1677780600000|2023-03-02 18:10:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|13
1677780900000|2023-03-02 18:15:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|30
1677781200000|2023-03-02 18:20:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1677781500000|2023-03-02 18:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|16
1677781800000|2023-03-02 18:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|28
1677782100000|2023-03-02 18:35:00|8.8|8.6|8.81|8.61|8.82|8.62|8.79|8.59|84
1677782400000|2023-03-02 18:40:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|108
1677782700000|2023-03-02 18:45:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|59
1677783000000|2023-03-02 18:50:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|25
1677783300000|2023-03-02 18:55:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|37
1677783600000|2023-03-02 19:00:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|10
1677783900000|2023-03-02 19:05:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|146
1677784200000|2023-03-02 19:10:00|8.83|8.63|8.83|8.63|8.86|8.66|8.82|8.62|103
1677784500000|2023-03-02 19:15:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|50
1677784800000|2023-03-02 19:20:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|66
1677785100000|2023-03-02 19:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|148
1677785400000|2023-03-02 19:30:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|33
1677785700000|2023-03-02 19:35:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|84
1677786000000|2023-03-02 19:40:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|96
1677786300000|2023-03-02 19:45:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|2
1677786600000|2023-03-02 19:50:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|22
1677786900000|2023-03-02 19:55:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|20
1677787200000|2023-03-02 20:00:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|57
1677787500000|2023-03-02 20:05:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|42
1677787800000|2023-03-02 20:10:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|10
1677788100000|2023-03-02 20:15:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|23
1677788400000|2023-03-02 20:20:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|20
1677788700000|2023-03-02 20:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|117
1677789000000|2023-03-02 20:30:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|104
1677789300000|2023-03-02 20:35:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|83
1677789600000|2023-03-02 20:40:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|98
1677789900000|2023-03-02 20:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|112
1677790200000|2023-03-02 20:50:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|51
1677790500000|2023-03-02 20:55:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|148
1677790800000|2023-03-02 21:00:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|11
1677791100000|2023-03-02 21:05:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|110
1677791400000|2023-03-02 21:10:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|31
1677791700000|2023-03-02 21:15:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|18
1677792000000|2023-03-02 21:20:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|92
1677792300000|2023-03-02 21:25:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|4
1677792600000|2023-03-02 21:30:00|8.86|8.66|8.84|8.64|8.86|8.66|8.83|8.63|59
1677792900000|2023-03-02 21:35:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|2
1677793200000|2023-03-02 21:40:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|15
1677793500000|2023-03-02 21:45:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|19
1677793800000|2023-03-02 21:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|18
1677794100000|2023-03-02 21:55:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|5
1677794400000|2023-03-02 22:00:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|18
1677794700000|2023-03-02 22:05:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1677795000000|2023-03-02 22:10:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1677795300000|2023-03-02 22:15:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|22
1677795600000|2023-03-02 22:20:00|8.84|8.64|8.86|8.66|8.86|8.66|8.83|8.63|17
1677795900000|2023-03-02 22:25:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|10
1677796500000|2023-03-02 22:35:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|13
1677796800000|2023-03-02 22:40:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|4
1677797100000|2023-03-02 22:45:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|4
1677797700000|2023-03-02 22:55:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|5
1677798000000|2023-03-02 23:00:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|32
1677798300000|2023-03-02 23:05:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|11
1677798600000|2023-03-02 23:10:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1677798900000|2023-03-02 23:15:00|8.87|8.67|8.85|8.65|8.88|8.68|8.85|8.65|21
1677799200000|2023-03-02 23:20:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|6
1677799500000|2023-03-02 23:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|24
1677799800000|2023-03-02 23:30:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|15
1677800100000|2023-03-02 23:35:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|5
1677800700000|2023-03-02 23:45:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1677801000000|2023-03-02 23:50:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|5
1677801300000|2023-03-02 23:55:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|5
1677801600000|2023-03-03 00:00:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|26
1677801900000|2023-03-03 00:05:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|18
1677802200000|2023-03-03 00:10:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|35
1677802500000|2023-03-03 00:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|4
1677802800000|2023-03-03 00:20:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|9
1677803100000|2023-03-03 00:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|15
1677803400000|2023-03-03 00:30:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|7
1677803700000|2023-03-03 00:35:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|70
1677804000000|2023-03-03 00:40:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|22
1677804300000|2023-03-03 00:45:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|57
1677804600000|2023-03-03 00:50:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|11
1677804900000|2023-03-03 00:55:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|18
1677805200000|2023-03-03 01:00:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|23
1677805500000|2023-03-03 01:05:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|39
1677806100000|2023-03-03 01:15:00|8.83|8.63|8.78|8.58|8.84|8.64|8.76|8.56|52
1677806400000|2023-03-03 01:20:00|8.77|8.57|8.7|8.5|8.78|8.58|8.65|8.45|187
1677806700000|2023-03-03 01:25:00|8.69|8.49|8.59|8.39|8.7|8.5|8.58|8.38|167
1677807000000|2023-03-03 01:30:00|8.58|8.38|8.47|8.27|8.59|8.39|8.41|8.21|405
1677807300000|2023-03-03 01:35:00|8.46|8.26|8.42|8.22|8.49|8.29|8.42|8.22|238
1677807600000|2023-03-03 01:40:00|8.43|8.23|8.44|8.24|8.45|8.25|8.4|8.2|226
1677807900000|2023-03-03 01:45:00|8.43|8.23|8.44|8.24|8.44|8.24|8.41|8.21|192
1677808200000|2023-03-03 01:50:00|8.43|8.23|8.44|8.24|8.45|8.25|8.41|8.21|106
1677808500000|2023-03-03 01:55:00|8.43|8.23|8.42|8.22|8.45|8.25|8.36|8.16|176
1677808800000|2023-03-03 02:00:00|8.41|8.21|8.44|8.24|8.45|8.25|8.39|8.19|82
1677809100000|2023-03-03 02:05:00|8.45|8.25|8.44|8.24|8.46|8.26|8.43|8.23|116
1677809400000|2023-03-03 02:10:00|8.43|8.23|8.45|8.25|8.46|8.26|8.43|8.23|85
1677809700000|2023-03-03 02:15:00|8.46|8.26|8.48|8.28|8.48|8.28|8.45|8.25|61
1677810000000|2023-03-03 02:20:00|8.47|8.27|8.48|8.28|8.5|8.3|8.47|8.27|80
1677810300000|2023-03-03 02:25:00|8.47|8.27|8.52|8.32|8.53|8.33|8.47|8.27|58
1677810600000|2023-03-03 02:30:00|8.53|8.33|8.54|8.34|8.55|8.35|8.51|8.31|68
1677810900000|2023-03-03 02:35:00|8.53|8.33|8.56|8.36|8.57|8.37|8.53|8.33|58
1677811200000|2023-03-03 02:40:00|8.57|8.37|8.53|8.33|8.57|8.37|8.53|8.33|59
1677811500000|2023-03-03 02:45:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|29
1677811800000|2023-03-03 02:50:00|8.53|8.33|8.53|8.33|8.55|8.35|8.53|8.33|49
1677812100000|2023-03-03 02:55:00|8.54|8.34|8.55|8.35|8.56|8.36|8.54|8.34|34
1677812400000|2023-03-03 03:00:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|24
1677812700000|2023-03-03 03:05:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|50
1677813000000|2023-03-03 03:10:00|8.56|8.36|8.54|8.34|8.56|8.36|8.53|8.33|21
1677813300000|2023-03-03 03:15:00|8.53|8.33|8.55|8.35|8.55|8.35|8.53|8.33|39
1677813600000|2023-03-03 03:20:00|8.54|8.34|8.56|8.36|8.56|8.36|8.54|8.34|35
1677813900000|2023-03-03 03:25:00|8.55|8.35|8.58|8.38|8.59|8.39|8.55|8.35|78
1677814200000|2023-03-03 03:30:00|8.59|8.39|8.56|8.36|8.59|8.39|8.56|8.36|62
1677814500000|2023-03-03 03:35:00|8.57|8.37|8.54|8.34|8.57|8.37|8.54|8.34|46
1677814800000|2023-03-03 03:40:00|8.53|8.33|8.54|8.34|8.55|8.35|8.53|8.33|56
1677815100000|2023-03-03 03:45:00|8.53|8.33|8.55|8.35|8.55|8.35|8.53|8.33|89
1677815400000|2023-03-03 03:50:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|66
1677815700000|2023-03-03 03:55:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|13
1677816000000|2023-03-03 04:00:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|61
1677816300000|2023-03-03 04:05:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|36
1677816600000|2023-03-03 04:10:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|8
1677816900000|2023-03-03 04:15:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|29
1677817200000|2023-03-03 04:20:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|6
1677817800000|2023-03-03 04:30:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|9
1677818100000|2023-03-03 04:35:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|11
1677818700000|2023-03-03 04:45:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|77
1677819000000|2023-03-03 04:50:00|8.56|8.36|8.56|8.36|8.57|8.37|8.56|8.36|41
1677819300000|2023-03-03 04:55:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|42
1677819600000|2023-03-03 05:00:00|8.57|8.37|8.56|8.36|8.57|8.37|8.55|8.35|6
1677819900000|2023-03-03 05:05:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|31
1677820200000|2023-03-03 05:10:00|8.56|8.36|8.54|8.34|8.56|8.36|8.53|8.33|51
1677820500000|2023-03-03 05:15:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|21
1677820800000|2023-03-03 05:20:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|42
1677821100000|2023-03-03 05:25:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|25
1677821400000|2023-03-03 05:30:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|9
1677821700000|2023-03-03 05:35:00|8.52|8.32|8.54|8.34|8.54|8.34|8.52|8.32|11
1677822000000|2023-03-03 05:40:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|97
1677822300000|2023-03-03 05:45:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|26
1677822600000|2023-03-03 05:50:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|3
1677823200000|2023-03-03 06:00:00|8.51|8.31|8.53|8.33|8.53|8.33|8.51|8.31|5
1677823500000|2023-03-03 06:05:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|27
1677823800000|2023-03-03 06:10:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|2
1677824400000|2023-03-03 06:20:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|8
1677824700000|2023-03-03 06:25:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|9
1677825000000|2023-03-03 06:30:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|4
1677825300000|2023-03-03 06:35:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|15
1677825600000|2023-03-03 06:40:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|28
1677825900000|2023-03-03 06:45:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|12
1677826200000|2023-03-03 06:50:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|20
1677826500000|2023-03-03 06:55:00|8.51|8.31|8.51|8.31|8.53|8.33|8.5|8.3|53
1677826800000|2023-03-03 07:00:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|26
1677827100000|2023-03-03 07:05:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|43
1677827400000|2023-03-03 07:10:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|24
1677827700000|2023-03-03 07:15:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|7
1677828000000|2023-03-03 07:20:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|3
1677828300000|2023-03-03 07:25:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|19
1677828600000|2023-03-03 07:30:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|23
1677828900000|2023-03-03 07:35:00|8.51|8.31|8.53|8.33|8.53|8.33|8.51|8.31|57
1677829200000|2023-03-03 07:40:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|32
1677829800000|2023-03-03 07:50:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|11
1677830100000|2023-03-03 07:55:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|7
1677830400000|2023-03-03 08:00:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|9
1677830700000|2023-03-03 08:05:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|36
1677831000000|2023-03-03 08:10:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|8
1677831600000|2023-03-03 08:20:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|4
1677831900000|2023-03-03 08:25:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|42
1677832200000|2023-03-03 08:30:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|4
1677832500000|2023-03-03 08:35:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|53
1677832800000|2023-03-03 08:40:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|5
1677833100000|2023-03-03 08:45:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|27
1677833400000|2023-03-03 08:50:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|83
1677833700000|2023-03-03 08:55:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|35
1677834000000|2023-03-03 09:00:00|8.56|8.36|8.56|8.36|8.57|8.37|8.56|8.36|121
1677834300000|2023-03-03 09:05:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|46
1677834600000|2023-03-03 09:10:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|13
1677834900000|2023-03-03 09:15:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|9
1677835200000|2023-03-03 09:20:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|4
1677835500000|2023-03-03 09:25:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|42
1677835800000|2023-03-03 09:30:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|14
1677836100000|2023-03-03 09:35:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|35
1677836700000|2023-03-03 09:45:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|25
1677837000000|2023-03-03 09:50:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|60
1677837300000|2023-03-03 09:55:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|22
1677837600000|2023-03-03 10:00:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|35
1677837900000|2023-03-03 10:05:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|21
1677838500000|2023-03-03 10:15:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|68
1677838800000|2023-03-03 10:20:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|28
1677839100000|2023-03-03 10:25:00|8.55|8.35|8.54|8.34|8.55|8.35|8.53|8.33|14
1677839400000|2023-03-03 10:30:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|10
1677839700000|2023-03-03 10:35:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|13
1677840000000|2023-03-03 10:40:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|2
1677840300000|2023-03-03 10:45:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|21
1677840600000|2023-03-03 10:50:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|32
1677840900000|2023-03-03 10:55:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|13
1677841200000|2023-03-03 11:00:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|5
1677841500000|2023-03-03 11:05:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|23
1677842700000|2023-03-03 11:25:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|36
1677843000000|2023-03-03 11:30:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|18
1677843300000|2023-03-03 11:35:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|25
1677843600000|2023-03-03 11:40:00|8.55|8.35|8.54|8.34|8.56|8.36|8.53|8.33|50
1677843900000|2023-03-03 11:45:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|8
1677844200000|2023-03-03 11:50:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|46
1677844500000|2023-03-03 11:55:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|2
1677844800000|2023-03-03 12:00:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|18
1677845100000|2023-03-03 12:05:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|15
1677845400000|2023-03-03 12:10:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|12
1677845700000|2023-03-03 12:15:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1677846000000|2023-03-03 12:20:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|46
1677846300000|2023-03-03 12:25:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|25
1677846600000|2023-03-03 12:30:00|8.56|8.36|8.55|8.35|8.57|8.37|8.54|8.34|56
1677846900000|2023-03-03 12:35:00|8.54|8.34|8.55|8.35|8.56|8.36|8.54|8.34|12
1677847500000|2023-03-03 12:45:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|9
1677847800000|2023-03-03 12:50:00|8.55|8.35|8.55|8.35|8.55|8.35|8.55|8.35|1
1677848100000|2023-03-03 12:55:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|37
1677848400000|2023-03-03 13:00:00|8.55|8.35|8.54|8.34|8.56|8.36|8.53|8.33|22
1677848700000|2023-03-03 13:05:00|8.53|8.33|8.54|8.34|8.55|8.35|8.53|8.33|34
1677849000000|2023-03-03 13:10:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|64
1677849300000|2023-03-03 13:15:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|35
1677849600000|2023-03-03 13:20:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|3
1677849900000|2023-03-03 13:25:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|34
1677850200000|2023-03-03 13:30:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|45
1677850500000|2023-03-03 13:35:00|8.54|8.34|8.53|8.33|8.55|8.35|8.53|8.33|8
1677850800000|2023-03-03 13:40:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|28
1677851100000|2023-03-03 13:45:00|8.52|8.32|8.55|8.35|8.55|8.35|8.49|8.29|96
1677851400000|2023-03-03 13:50:00|8.54|8.34|8.54|8.34|8.56|8.36|8.54|8.34|47
1677851700000|2023-03-03 13:55:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|50
1677852000000|2023-03-03 14:00:00|8.55|8.35|8.57|8.37|8.57|8.37|8.55|8.35|93
1677852300000|2023-03-03 14:05:00|8.56|8.36|8.56|8.36|8.57|8.37|8.54|8.34|37
1677852600000|2023-03-03 14:10:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|55
1677852900000|2023-03-03 14:15:00|8.54|8.34|8.54|8.34|8.56|8.36|8.54|8.34|69
1677853200000|2023-03-03 14:20:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|76
1677853500000|2023-03-03 14:25:00|8.53|8.33|8.55|8.35|8.55|8.35|8.53|8.33|33
1677853800000|2023-03-03 14:30:00|8.54|8.34|8.55|8.35|8.56|8.36|8.54|8.34|90
1677854100000|2023-03-03 14:35:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|36
1677854400000|2023-03-03 14:40:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|59
1677854700000|2023-03-03 14:45:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|7
1677855000000|2023-03-03 14:50:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|5
1677855300000|2023-03-03 14:55:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|31
1677855600000|2023-03-03 15:00:00|8.56|8.36|8.54|8.34|8.56|8.36|8.52|8.32|23
1677855900000|2023-03-03 15:05:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|43
1677856200000|2023-03-03 15:10:00|8.54|8.34|8.56|8.36|8.56|8.36|8.53|8.33|23
1677856500000|2023-03-03 15:15:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|40
1677856800000|2023-03-03 15:20:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|14
1677857400000|2023-03-03 15:30:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|33
1677857700000|2023-03-03 15:35:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|9
1677858000000|2023-03-03 15:40:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|8
1677858300000|2023-03-03 15:45:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|66
1677858600000|2023-03-03 15:50:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|41
1677858900000|2023-03-03 15:55:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|30
1677859200000|2023-03-03 16:00:00|8.56|8.36|8.55|8.35|8.57|8.37|8.55|8.35|6
1677859500000|2023-03-03 16:05:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|83
1677859800000|2023-03-03 16:10:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|76
1677860100000|2023-03-03 16:15:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|16
1677860400000|2023-03-03 16:20:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|51
1677860700000|2023-03-03 16:25:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|8
1677861000000|2023-03-03 16:30:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|31
1677861300000|2023-03-03 16:35:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|12
1677861600000|2023-03-03 16:40:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|13
1677861900000|2023-03-03 16:45:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|68
1677862200000|2023-03-03 16:50:00|8.54|8.34|8.56|8.36|8.56|8.36|8.54|8.34|49
1677862500000|2023-03-03 16:55:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|30
1677862800000|2023-03-03 17:00:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|62
1677863100000|2023-03-03 17:05:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|14
1677863400000|2023-03-03 17:10:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|12
1677863700000|2023-03-03 17:15:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|20
1677864000000|2023-03-03 17:20:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|40
1677864300000|2023-03-03 17:25:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|33
1677864600000|2023-03-03 17:30:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|44
1677864900000|2023-03-03 17:35:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|18
1677865200000|2023-03-03 17:40:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|18
1677865500000|2023-03-03 17:45:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|4
1677866100000|2023-03-03 17:55:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|5
1677866400000|2023-03-03 18:00:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|20
1677866700000|2023-03-03 18:05:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|14
1677867300000|2023-03-03 18:15:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|16
1677867600000|2023-03-03 18:20:00|8.59|8.39|8.57|8.37|8.59|8.39|8.57|8.37|23
1677868200000|2023-03-03 18:30:00|8.56|8.36|8.56|8.36|8.57|8.37|8.56|8.36|9
1677868800000|2023-03-03 18:40:00|8.55|8.35|8.55|8.35|8.56|8.36|8.53|8.33|75
1677869100000|2023-03-03 18:45:00|8.56|8.36|8.54|8.34|8.56|8.36|8.53|8.33|45
1677869400000|2023-03-03 18:50:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|7
1677869700000|2023-03-03 18:55:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|61
1677870000000|2023-03-03 19:00:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|39
1677870300000|2023-03-03 19:05:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|23
1677870600000|2023-03-03 19:10:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|25
1677870900000|2023-03-03 19:15:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|70
1677871200000|2023-03-03 19:20:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|13
1677871500000|2023-03-03 19:25:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|34
1677871800000|2023-03-03 19:30:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|116
1677872100000|2023-03-03 19:35:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|16
1677872400000|2023-03-03 19:40:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|3
1677872700000|2023-03-03 19:45:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|36
1677873000000|2023-03-03 19:50:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|48
1677873300000|2023-03-03 19:55:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|22
1677873600000|2023-03-03 20:00:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|32
1677873900000|2023-03-03 20:05:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|42
1677874200000|2023-03-03 20:10:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|32
1677874500000|2023-03-03 20:15:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|23
1677874800000|2023-03-03 20:20:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|26
1677875100000|2023-03-03 20:25:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|24
1677875400000|2023-03-03 20:30:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|27
1677875700000|2023-03-03 20:35:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|60
1677876000000|2023-03-03 20:40:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|23
1677876300000|2023-03-03 20:45:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|3
1677876600000|2023-03-03 20:50:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|43
1677877200000|2023-03-03 21:00:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|47
1677877500000|2023-03-03 21:05:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|63
1677877800000|2023-03-03 21:10:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|110
1677878100000|2023-03-03 21:15:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|45
1677878400000|2023-03-03 21:20:00|8.52|8.32|8.53|8.33|8.54|8.34|8.49|8.29|50
1677878700000|2023-03-03 21:25:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|41
1677879300000|2023-03-03 21:35:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|32
1677879600000|2023-03-03 21:40:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|7
1677879900000|2023-03-03 21:45:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|10
1677880200000|2023-03-03 21:50:00|8.54|8.34|8.57|8.37|8.57|8.37|8.54|8.34|12
1677880500000|2023-03-03 21:55:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|18
1677916800000|2023-03-04 08:00:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|6
1677917100000|2023-03-04 08:05:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|43
1677917400000|2023-03-04 08:10:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|35
1677917700000|2023-03-04 08:15:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|2
1677918300000|2023-03-04 08:25:00|8.65|8.45|8.66|8.46|8.66|8.46|8.64|8.44|20
1677918600000|2023-03-04 08:30:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|21
1677918900000|2023-03-04 08:35:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|5
1677919500000|2023-03-04 08:45:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|22
1677919800000|2023-03-04 08:50:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|34
1677920400000|2023-03-04 09:00:00|8.65|8.45|8.66|8.46|8.66|8.46|8.65|8.45|6
1677920700000|2023-03-04 09:05:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|41
1677921000000|2023-03-04 09:10:00|8.66|8.46|8.66|8.46|8.66|8.46|8.66|8.46|1
1677921300000|2023-03-04 09:15:00|8.67|8.47|8.66|8.46|8.67|8.47|8.66|8.46|6
1677921600000|2023-03-04 09:20:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|59
1677921900000|2023-03-04 09:25:00|8.66|8.46|8.66|8.46|8.66|8.46|8.65|8.45|21
1677922200000|2023-03-04 09:30:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|5
1677922500000|2023-03-04 09:35:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|15
1677923100000|2023-03-04 09:45:00|8.63|8.43|8.64|8.44|8.64|8.44|8.63|8.43|4
1677923400000|2023-03-04 09:50:00|8.63|8.43|8.63|8.43|8.63|8.43|8.63|8.43|1
1677923700000|2023-03-04 09:55:00|8.62|8.42|8.62|8.42|8.62|8.42|8.62|8.42|1
1677925500000|2023-03-04 10:25:00|8.61|8.41|8.61|8.41|8.62|8.42|8.61|8.41|9
1677925800000|2023-03-04 10:30:00|8.6|8.4|8.6|8.4|8.6|8.4|8.6|8.4|1
1677926100000|2023-03-04 10:35:00|8.59|8.39|8.59|8.39|8.59|8.39|8.59|8.39|1
1677926400000|2023-03-04 10:40:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|22
1677926700000|2023-03-04 10:45:00|8.58|8.38|8.59|8.39|8.59|8.39|8.58|8.38|20
1677927300000|2023-03-04 10:55:00|8.58|8.38|8.57|8.37|8.59|8.39|8.57|8.37|28
1677927600000|2023-03-04 11:00:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|9
1677927900000|2023-03-04 11:05:00|8.57|8.37|8.57|8.37|8.57|8.37|8.57|8.37|1
1677929400000|2023-03-04 11:30:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1677930000000|2023-03-04 11:40:00|8.57|8.37|8.57|8.37|8.57|8.37|8.57|8.37|1
1677930300000|2023-03-04 11:45:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1677930600000|2023-03-04 11:50:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|23
1677930900000|2023-03-04 11:55:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|56
1677932400000|2023-03-04 12:20:00|8.58|8.38|8.57|8.37|8.58|8.38|8.57|8.37|6
1677933000000|2023-03-04 12:30:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1677934200000|2023-03-04 12:50:00|8.57|8.37|8.57|8.37|8.57|8.37|8.57|8.37|1
1677934500000|2023-03-04 12:55:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|3
1677934800000|2023-03-04 13:00:00|8.57|8.37|8.57|8.37|8.58|8.38|8.57|8.37|3
1677935700000|2023-03-04 13:15:00|8.56|8.36|8.56|8.36|8.57|8.37|8.56|8.36|19
1677936000000|2023-03-04 13:20:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|27
1677936900000|2023-03-04 13:35:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|20
1677937800000|2023-03-04 13:50:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|56
1677938100000|2023-03-04 13:55:00|8.56|8.36|8.56|8.36|8.57|8.37|8.56|8.36|7
1677938400000|2023-03-04 14:00:00|8.57|8.37|8.56|8.36|8.57|8.37|8.55|8.35|6
1677939600000|2023-03-04 14:20:00|8.57|8.37|8.57|8.37|8.57|8.37|8.57|8.37|1
1677939900000|2023-03-04 14:25:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1677940200000|2023-03-04 14:30:00|8.57|8.37|8.57|8.37|8.57|8.37|8.56|8.36|7
1677940500000|2023-03-04 14:35:00|8.56|8.36|8.55|8.35|8.57|8.37|8.55|8.35|6
1677940800000|2023-03-04 14:40:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|23
1677941100000|2023-03-04 14:45:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|5
1677942000000|2023-03-04 15:00:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|5
1677942900000|2023-03-04 15:15:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|10
1677943500000|2023-03-04 15:25:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|2
1677943800000|2023-03-04 15:30:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|2
1677944100000|2023-03-04 15:35:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|4
1677944700000|2023-03-04 15:45:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|4
1677945000000|2023-03-04 15:50:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|2
1677945600000|2023-03-04 16:00:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|12
1677945900000|2023-03-04 16:05:00|8.55|8.35|8.55|8.35|8.55|8.35|8.54|8.34|3
1677946200000|2023-03-04 16:10:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|6
1677946500000|2023-03-04 16:15:00|8.54|8.34|8.56|8.36|8.56|8.36|8.54|8.34|11
1677946800000|2023-03-04 16:20:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|22
1677947100000|2023-03-04 16:25:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|17
1677947400000|2023-03-04 16:30:00|8.56|8.36|8.56|8.36|8.56|8.36|8.55|8.35|17
1677947700000|2023-03-04 16:35:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|2
1677948000000|2023-03-04 16:40:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|45
1677948300000|2023-03-04 16:45:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|16
1677948900000|2023-03-04 16:55:00|8.56|8.36|8.56|8.36|8.56|8.36|8.56|8.36|1
1677949500000|2023-03-04 17:05:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|2
1677949800000|2023-03-04 17:10:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|12
1677950100000|2023-03-04 17:15:00|8.55|8.35|8.55|8.35|8.55|8.35|8.55|8.35|1
1677950700000|2023-03-04 17:25:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1677951000000|2023-03-04 17:30:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|2
1677951300000|2023-03-04 17:35:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1677952500000|2023-03-04 17:55:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1677952800000|2023-03-04 18:00:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|4
1677953100000|2023-03-04 18:05:00|8.51|8.31|8.48|8.28|8.52|8.32|8.48|8.28|18
1677953400000|2023-03-04 18:10:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|9
1677953700000|2023-03-04 18:15:00|8.5|8.3|8.52|8.32|8.52|8.32|8.5|8.3|39
1677954000000|2023-03-04 18:20:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|4
1677954300000|2023-03-04 18:25:00|8.53|8.33|8.54|8.34|8.54|8.34|8.52|8.32|8
1677954600000|2023-03-04 18:30:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|4
1677956100000|2023-03-04 18:55:00|8.53|8.33|8.52|8.32|8.53|8.33|8.52|8.32|16
1677956400000|2023-03-04 19:00:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|3
1677956700000|2023-03-04 19:05:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|10
1677957000000|2023-03-04 19:10:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1677957600000|2023-03-04 19:20:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|15
1677957900000|2023-03-04 19:25:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|16
1677958200000|2023-03-04 19:30:00|8.52|8.32|8.48|8.28|8.52|8.32|8.47|8.27|29
1677958500000|2023-03-04 19:35:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|2
1677959100000|2023-03-04 19:45:00|8.47|8.27|8.44|8.24|8.47|8.27|8.44|8.24|18
1677959400000|2023-03-04 19:50:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|10
1677959700000|2023-03-04 19:55:00|8.43|8.23|8.45|8.25|8.45|8.25|8.43|8.23|3
1677960000000|2023-03-04 20:00:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|2
1677960300000|2023-03-04 20:05:00|8.44|8.24|8.43|8.23|8.45|8.25|8.43|8.23|26
1677960600000|2023-03-04 20:10:00|8.42|8.22|8.42|8.22|8.42|8.22|8.42|8.22|1
1677960900000|2023-03-04 20:15:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|10
1677961200000|2023-03-04 20:20:00|8.43|8.23|8.46|8.26|8.46|8.26|8.43|8.23|4
1677961500000|2023-03-04 20:25:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|20
1677961800000|2023-03-04 20:30:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|31
1677962100000|2023-03-04 20:35:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|5
1677962400000|2023-03-04 20:40:00|8.43|8.23|8.41|8.21|8.44|8.24|8.39|8.19|21
1677962700000|2023-03-04 20:45:00|8.4|8.2|8.41|8.21|8.42|8.22|8.4|8.2|10
1677963000000|2023-03-04 20:50:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|11
1677963600000|2023-03-04 21:00:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|17
1677963900000|2023-03-04 21:05:00|8.42|8.22|8.4|8.2|8.43|8.23|8.4|8.2|9
1677964200000|2023-03-04 21:10:00|8.39|8.19|8.39|8.19|8.41|8.21|8.37|8.17|17
1677964500000|2023-03-04 21:15:00|8.38|8.18|8.4|8.2|8.4|8.2|8.38|8.18|5
1677964800000|2023-03-04 21:20:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|23
1677965100000|2023-03-04 21:25:00|8.4|8.2|8.39|8.19|8.4|8.2|8.39|8.19|38
1677965400000|2023-03-04 21:30:00|8.4|8.2|8.38|8.18|8.4|8.2|8.37|8.17|17
1677965700000|2023-03-04 21:35:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|4
1677966000000|2023-03-04 21:40:00|8.35|8.15|8.34|8.14|8.36|8.16|8.34|8.14|30
1677966300000|2023-03-04 21:45:00|8.33|8.13|8.36|8.16|8.37|8.17|8.31|8.11|44
1677966600000|2023-03-04 21:50:00|8.35|8.15|8.33|8.13|8.36|8.16|8.33|8.13|31
1677966900000|2023-03-04 21:55:00|8.32|8.12|8.33|8.13|8.35|8.15|8.32|8.12|16
1677967200000|2023-03-04 22:00:00|8.34|8.14|8.31|8.11|8.35|8.15|8.31|8.11|18
1677967500000|2023-03-04 22:05:00|8.32|8.12|8.31|8.11|8.32|8.12|8.3|8.1|46
1677967800000|2023-03-04 22:10:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|16
1677968100000|2023-03-04 22:15:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|5
1677968400000|2023-03-04 22:20:00|8.33|8.13|8.36|8.16|8.36|8.16|8.33|8.13|4
1677968700000|2023-03-04 22:25:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|2
1677969000000|2023-03-04 22:30:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|2
1677969300000|2023-03-04 22:35:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|2
1677969600000|2023-03-04 22:40:00|8.43|8.23|8.41|8.21|8.44|8.24|8.41|8.21|23
1677969900000|2023-03-04 22:45:00|8.42|8.22|8.4|8.2|8.42|8.22|8.4|8.2|9
1677970200000|2023-03-04 22:50:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|14
1677970500000|2023-03-04 22:55:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|8
1677970800000|2023-03-04 23:00:00|8.41|8.21|8.44|8.24|8.44|8.24|8.41|8.21|4
1677971100000|2023-03-04 23:05:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|10
1677971400000|2023-03-04 23:10:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|4
1677971700000|2023-03-04 23:15:00|8.43|8.23|8.45|8.25|8.45|8.25|8.43|8.23|11
1677972000000|2023-03-04 23:20:00|8.44|8.24|8.44|8.24|8.44|8.24|8.44|8.24|1
1677972300000|2023-03-04 23:25:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|2
1677972600000|2023-03-04 23:30:00|8.45|8.25|8.45|8.25|8.45|8.25|8.45|8.25|1
1677972900000|2023-03-04 23:35:00|8.46|8.26|8.46|8.26|8.46|8.26|8.46|8.26|1
1677974100000|2023-03-04 23:55:00|8.47|8.27|8.47|8.27|8.47|8.27|8.47|8.27|1
1677974400000|2023-03-05 00:00:00|8.46|8.26|8.45|8.25|8.47|8.27|8.45|8.25|8
1677974700000|2023-03-05 00:05:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|4
1677975600000|2023-03-05 00:20:00|8.42|8.22|8.42|8.22|8.42|8.22|8.42|8.22|1
1677975900000|2023-03-05 00:25:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|12
1677976200000|2023-03-05 00:30:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|2
1677976500000|2023-03-05 00:35:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|9
1677976800000|2023-03-05 00:40:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|19
1677977100000|2023-03-05 00:45:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|8
1677977400000|2023-03-05 00:50:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|3
1677977700000|2023-03-05 00:55:00|8.42|8.22|8.43|8.23|8.44|8.24|8.42|8.22|6
1677978000000|2023-03-05 01:00:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|2
1677978300000|2023-03-05 01:05:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|7
1677978600000|2023-03-05 01:10:00|8.45|8.25|8.46|8.26|8.46|8.26|8.44|8.24|4
1677978900000|2023-03-05 01:15:00|8.47|8.27|8.52|8.32|8.53|8.33|8.47|8.27|38
1677979200000|2023-03-05 01:20:00|8.53|8.33|8.5|8.3|8.53|8.33|8.5|8.3|20
1677979500000|2023-03-05 01:25:00|8.51|8.31|8.52|8.32|8.53|8.33|8.5|8.3|12
1677979800000|2023-03-05 01:30:00|8.53|8.33|8.51|8.31|8.54|8.34|8.51|8.31|25
1677980100000|2023-03-05 01:35:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|13
1677980400000|2023-03-05 01:40:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|14
1677980700000|2023-03-05 01:45:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1677981000000|2023-03-05 01:50:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|20
1677981300000|2023-03-05 01:55:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|52
1677981600000|2023-03-05 02:00:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|5
1677981900000|2023-03-05 02:05:00|8.53|8.33|8.55|8.35|8.55|8.35|8.53|8.33|13
1677982200000|2023-03-05 02:10:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|7
1677982800000|2023-03-05 02:20:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|5
1677983100000|2023-03-05 02:25:00|8.54|8.34|8.53|8.33|8.54|8.34|8.53|8.33|14
1677983400000|2023-03-05 02:30:00|8.52|8.32|8.49|8.29|8.53|8.33|8.49|8.29|14
1677983700000|2023-03-05 02:35:00|8.48|8.28|8.41|8.21|8.48|8.28|8.4|8.2|48
1677984000000|2023-03-05 02:40:00|8.42|8.22|8.47|8.27|8.47|8.27|8.42|8.22|26
1677984300000|2023-03-05 02:45:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|13
1677984600000|2023-03-05 02:50:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|14
1677984900000|2023-03-05 02:55:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|3
1677985200000|2023-03-05 03:00:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|9
1677985500000|2023-03-05 03:05:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|5
1677986100000|2023-03-05 03:15:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1677986400000|2023-03-05 03:20:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|3
1677986700000|2023-03-05 03:25:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|4
1677988200000|2023-03-05 03:50:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1677988500000|2023-03-05 03:55:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|2
1677988800000|2023-03-05 04:00:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|5
1677989100000|2023-03-05 04:05:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|59
1677989400000|2023-03-05 04:10:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|5
1677989700000|2023-03-05 04:15:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|15
1677990000000|2023-03-05 04:20:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1677990300000|2023-03-05 04:25:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1677990600000|2023-03-05 04:30:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|5
1677990900000|2023-03-05 04:35:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|7
1677991800000|2023-03-05 04:50:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|19
1677992100000|2023-03-05 04:55:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|10
1677992400000|2023-03-05 05:00:00|8.53|8.33|8.54|8.34|8.54|8.34|8.53|8.33|4
1677993600000|2023-03-05 05:20:00|8.53|8.33|8.53|8.33|8.53|8.33|8.53|8.33|1
1677994200000|2023-03-05 05:30:00|8.52|8.32|8.52|8.32|8.52|8.32|8.52|8.32|1
1677994500000|2023-03-05 05:35:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1677995400000|2023-03-05 05:50:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1677995700000|2023-03-05 05:55:00|8.49|8.29|8.49|8.29|8.49|8.29|8.49|8.29|1
1677996600000|2023-03-05 06:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.48|8.28|1
1677997200000|2023-03-05 06:20:00|8.49|8.29|8.49|8.29|8.49|8.29|8.49|8.29|1
1677997500000|2023-03-05 06:25:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|2
1677997800000|2023-03-05 06:30:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|32
1677998100000|2023-03-05 06:35:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|2
1677998400000|2023-03-05 06:40:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|2
1677998700000|2023-03-05 06:45:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|37
1677999000000|2023-03-05 06:50:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|16
1677999300000|2023-03-05 06:55:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|33
1677999600000|2023-03-05 07:00:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|22
1678000200000|2023-03-05 07:10:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|30
1678000500000|2023-03-05 07:15:00|8.48|8.28|8.48|8.28|8.48|8.28|8.48|8.28|1
1678001400000|2023-03-05 07:30:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|3
1678002300000|2023-03-05 07:45:00|8.46|8.26|8.46|8.26|8.46|8.26|8.46|8.26|1
1678003200000|2023-03-05 08:00:00|8.47|8.27|8.45|8.25|8.47|8.27|8.45|8.25|3
1678003500000|2023-03-05 08:05:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|15
1678003800000|2023-03-05 08:10:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|2
1678004100000|2023-03-05 08:15:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|9
1678004400000|2023-03-05 08:20:00|8.44|8.24|8.44|8.24|8.44|8.24|8.44|8.24|1
1678005000000|2023-03-05 08:30:00|8.43|8.23|8.43|8.23|8.43|8.23|8.43|8.23|1
1678005300000|2023-03-05 08:35:00|8.42|8.22|8.42|8.22|8.42|8.22|8.42|8.22|1
1678005900000|2023-03-05 08:45:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|7
1678006200000|2023-03-05 08:50:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|5
1678006500000|2023-03-05 08:55:00|8.41|8.21|8.41|8.21|8.41|8.21|8.41|8.21|1
1678006800000|2023-03-05 09:00:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|16
1678007100000|2023-03-05 09:05:00|8.42|8.22|8.42|8.22|8.42|8.22|8.42|8.22|1
1678007400000|2023-03-05 09:10:00|8.43|8.23|8.44|8.24|8.44|8.24|8.42|8.22|18
1678007700000|2023-03-05 09:15:00|8.45|8.25|8.45|8.25|8.45|8.25|8.45|8.25|1
1678008300000|2023-03-05 09:25:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|3
1678008600000|2023-03-05 09:30:00|8.45|8.25|8.45|8.25|8.45|8.25|8.45|8.25|1
1678010700000|2023-03-05 10:05:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|52
1678011000000|2023-03-05 10:10:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|4
1678011300000|2023-03-05 10:15:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|95
1678011600000|2023-03-05 10:20:00|8.45|8.25|8.46|8.26|8.47|8.27|8.44|8.24|72
1678011900000|2023-03-05 10:25:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|8
1678012500000|2023-03-05 10:35:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|4
1678012800000|2023-03-05 10:40:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|45
1678013400000|2023-03-05 10:50:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|3
1678013700000|2023-03-05 10:55:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|13
1678014000000|2023-03-05 11:00:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|32
1678016100000|2023-03-05 11:35:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|20
1678016400000|2023-03-05 11:40:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|3
1678017300000|2023-03-05 11:55:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|6
1678017600000|2023-03-05 12:00:00|8.43|8.23|8.43|8.23|8.43|8.23|8.43|8.23|1
1678017900000|2023-03-05 12:05:00|8.44|8.24|8.44|8.24|8.44|8.24|8.44|8.24|1
1678018500000|2023-03-05 12:15:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|3
1678020300000|2023-03-05 12:45:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|4
1678020600000|2023-03-05 12:50:00|8.44|8.24|8.44|8.24|8.44|8.24|8.44|8.24|1
1678020900000|2023-03-05 12:55:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|33
1678021200000|2023-03-05 13:00:00|8.46|8.26|8.46|8.26|8.46|8.26|8.46|8.26|1
1678021500000|2023-03-05 13:05:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|22
1678022100000|2023-03-05 13:15:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|9
1678022400000|2023-03-05 13:20:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|2
1678022700000|2023-03-05 13:25:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|4
1678023000000|2023-03-05 13:30:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|3
1678023300000|2023-03-05 13:35:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|36
1678023600000|2023-03-05 13:40:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|32
1678024800000|2023-03-05 14:00:00|8.45|8.25|8.45|8.25|8.45|8.25|8.45|8.25|1
1678025100000|2023-03-05 14:05:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|2
1678025400000|2023-03-05 14:10:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|2
1678025700000|2023-03-05 14:15:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|3
1678026000000|2023-03-05 14:20:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|3
1678026900000|2023-03-05 14:35:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|37
1678027200000|2023-03-05 14:40:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|14
1678027500000|2023-03-05 14:45:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|15
1678030800000|2023-03-05 15:40:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|2
1678031100000|2023-03-05 15:45:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|46
1678031400000|2023-03-05 15:50:00|8.44|8.24|8.44|8.24|8.44|8.24|8.44|8.24|1
1678032300000|2023-03-05 16:05:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|4
1678032900000|2023-03-05 16:15:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|15
1678033200000|2023-03-05 16:20:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|9
1678033500000|2023-03-05 16:25:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|16
1678033800000|2023-03-05 16:30:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|8
1678034100000|2023-03-05 16:35:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|4
1678034400000|2023-03-05 16:40:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|4
1678034700000|2023-03-05 16:45:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|33
1678035000000|2023-03-05 16:50:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|5
1678035600000|2023-03-05 17:00:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|10
1678036200000|2023-03-05 17:10:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|12
1678036800000|2023-03-05 17:20:00|8.43|8.23|8.43|8.23|8.43|8.23|8.43|8.23|1
1678037100000|2023-03-05 17:25:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|65
1678037400000|2023-03-05 17:30:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|72
1678037700000|2023-03-05 17:35:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|2
1678038300000|2023-03-05 17:45:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|3
1678038900000|2023-03-05 17:55:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|8
1678039500000|2023-03-05 18:05:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|11
1678039800000|2023-03-05 18:10:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|28
1678040100000|2023-03-05 18:15:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|40
1678040400000|2023-03-05 18:20:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|25
1678040700000|2023-03-05 18:25:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|6
1678041000000|2023-03-05 18:30:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|9
1678041300000|2023-03-05 18:35:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|19
1678041600000|2023-03-05 18:40:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|4
1678042500000|2023-03-05 18:55:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|2
1678042800000|2023-03-05 19:00:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|10
1678043100000|2023-03-05 19:05:00|8.42|8.22|8.43|8.23|8.44|8.24|8.42|8.22|8
1678044000000|2023-03-05 19:20:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|4
1678044300000|2023-03-05 19:25:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|3
1678044600000|2023-03-05 19:30:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|3
1678045500000|2023-03-05 19:45:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|7
1678045800000|2023-03-05 19:50:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|32
1678046100000|2023-03-05 19:55:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|5
1678046400000|2023-03-05 20:00:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|10
1678047000000|2023-03-05 20:10:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|5
1678047300000|2023-03-05 20:15:00|8.45|8.25|8.46|8.26|8.46|8.26|8.44|8.24|34
1678047600000|2023-03-05 20:20:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|29
1678047900000|2023-03-05 20:25:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|6
1678048200000|2023-03-05 20:30:00|8.46|8.26|8.55|8.15|8.56|8.26|8.45|8.15|29
1678048500000|2023-03-05 20:35:00|8.56|8.16|8.56|8.16|8.56|8.16|8.55|8.15|3
1678049100000|2023-03-05 20:45:00|8.57|8.17|8.57|8.17|8.57|8.17|8.57|8.17|1
1678049400000|2023-03-05 20:50:00|8.56|8.16|8.56|8.16|8.57|8.17|8.56|8.16|13
1678049700000|2023-03-05 20:55:00|8.57|8.17|8.56|8.16|8.57|8.17|8.56|8.16|88
1678050000000|2023-03-05 21:00:00|8.57|8.17|8.57|8.17|8.57|8.17|8.56|8.16|7
1678050300000|2023-03-05 21:05:00|8.56|8.16|8.58|8.18|8.58|8.18|8.56|8.16|7
1678050600000|2023-03-05 21:10:00|8.59|8.19|8.6|8.2|8.6|8.2|8.59|8.19|8
1678050900000|2023-03-05 21:15:00|8.59|8.19|8.59|8.19|8.6|8.2|8.59|8.19|13
1678051200000|2023-03-05 21:20:00|8.58|8.18|8.59|8.19|8.59|8.19|8.58|8.18|2
1678051500000|2023-03-05 21:25:00|8.58|8.18|8.58|8.18|8.59|8.19|8.58|8.18|3
1678052100000|2023-03-05 21:35:00|8.57|8.17|8.57|8.17|8.58|8.18|8.57|8.17|7
1678052400000|2023-03-05 21:40:00|8.56|8.16|8.54|8.14|8.56|8.16|8.53|8.13|13
1678052700000|2023-03-05 21:45:00|8.53|8.13|8.55|8.15|8.55|8.15|8.52|8.12|13
1678053000000|2023-03-05 21:50:00|8.54|8.14|8.56|8.16|8.56|8.16|8.54|8.14|7
1678053300000|2023-03-05 21:55:00|8.57|8.17|8.56|8.16|8.57|8.17|8.56|8.16|22
1678053600000|2023-03-05 22:00:00|8.55|8.15|8.55|8.15|8.55|8.15|8.55|8.15|1
1678053900000|2023-03-05 22:05:00|8.54|8.14|8.54|8.14|8.54|8.14|8.54|8.14|1
1678054200000|2023-03-05 22:10:00|8.53|8.13|8.54|8.14|8.54|8.14|8.53|8.13|42
1678054500000|2023-03-05 22:15:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|8
1678055100000|2023-03-05 22:25:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|4
1678055400000|2023-03-05 22:30:00|8.4|8.2|8.4|8.2|8.4|8.2|8.4|8.2|1
1678055700000|2023-03-05 22:35:00|8.41|8.21|8.39|8.19|8.41|8.21|8.39|8.19|25
1678056000000|2023-03-05 22:40:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|7
1678056300000|2023-03-05 22:45:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|2
1678056600000|2023-03-05 22:50:00|8.41|8.21|8.39|8.19|8.41|8.21|8.39|8.19|13
1678057200000|2023-03-05 23:00:00|8.38|8.18|8.39|8.19|8.4|8.2|8.37|8.17|40
1678057500000|2023-03-05 23:05:00|8.38|8.18|8.36|8.16|8.39|8.19|8.36|8.16|31
1678057800000|2023-03-05 23:10:00|8.35|8.15|8.36|8.16|8.36|8.16|8.33|8.13|12
1678058100000|2023-03-05 23:15:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|41
1678058400000|2023-03-05 23:20:00|8.34|8.14|8.35|8.15|8.36|8.16|8.34|8.14|44
1678058700000|2023-03-05 23:25:00|8.34|8.14|8.35|8.15|8.36|8.16|8.34|8.14|10
1678059000000|2023-03-05 23:30:00|8.36|8.16|8.38|8.18|8.38|8.18|8.35|8.15|59
1678059300000|2023-03-05 23:35:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1678059900000|2023-03-05 23:45:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|20
1678060200000|2023-03-05 23:50:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|9
1678060500000|2023-03-05 23:55:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|6
1678060800000|2023-03-06 00:00:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|3
1678061100000|2023-03-06 00:05:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|24
1678061400000|2023-03-06 00:10:00|8.36|8.16|8.34|8.14|8.36|8.16|8.34|8.14|13
1678061700000|2023-03-06 00:15:00|8.35|8.15|8.36|8.16|8.36|8.16|8.33|8.13|16
1678062000000|2023-03-06 00:20:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|42
1678062300000|2023-03-06 00:25:00|8.37|8.17|8.39|8.19|8.39|8.19|8.36|8.16|15
1678062600000|2023-03-06 00:30:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|86
1678062900000|2023-03-06 00:35:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|9
1678063200000|2023-03-06 00:40:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|47
1678063500000|2023-03-06 00:45:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|4
1678063800000|2023-03-06 00:50:00|8.4|8.2|8.39|8.19|8.4|8.2|8.39|8.19|8
1678064400000|2023-03-06 01:00:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|6
1678064700000|2023-03-06 01:05:00|8.38|8.18|8.38|8.18|8.41|8.21|8.37|8.17|65
1678065000000|2023-03-06 01:10:00|8.37|8.17|8.35|8.15|8.37|8.17|8.35|8.15|11
1678065300000|2023-03-06 01:15:00|8.34|8.14|8.31|8.11|8.35|8.15|8.31|8.11|22
1678065600000|2023-03-06 01:20:00|8.32|8.12|8.36|8.16|8.36|8.16|8.3|8.1|27
1678065900000|2023-03-06 01:25:00|8.37|8.17|8.36|8.16|8.37|8.17|8.35|8.15|28
1678066200000|2023-03-06 01:30:00|8.37|8.17|8.34|8.14|8.37|8.17|8.34|8.14|10
1678066500000|2023-03-06 01:35:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|44
1678066800000|2023-03-06 01:40:00|8.35|8.15|8.33|8.13|8.35|8.15|8.33|8.13|75
1678067100000|2023-03-06 01:45:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1678067400000|2023-03-06 01:50:00|8.33|8.13|8.3|8.1|8.34|8.14|8.29|8.09|20
1678067700000|2023-03-06 01:55:00|8.29|8.09|8.3|8.1|8.31|8.11|8.29|8.09|42
1678068000000|2023-03-06 02:00:00|8.29|8.09|8.3|8.1|8.3|8.1|8.27|8.07|52
1678068300000|2023-03-06 02:05:00|8.29|8.09|8.3|8.1|8.31|8.11|8.28|8.08|114
1678068600000|2023-03-06 02:10:00|8.31|8.11|8.3|8.1|8.31|8.11|8.29|8.09|60
1678068900000|2023-03-06 02:15:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|17
1678069200000|2023-03-06 02:20:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|15
1678069500000|2023-03-06 02:25:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|4
1678069800000|2023-03-06 02:30:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|10
1678070100000|2023-03-06 02:35:00|8.31|8.11|8.32|8.12|8.32|8.12|8.29|8.09|50
1678070400000|2023-03-06 02:40:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|37
1678070700000|2023-03-06 02:45:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|3
1678071000000|2023-03-06 02:50:00|8.33|8.13|8.34|8.14|8.34|8.14|8.32|8.12|76
1678071600000|2023-03-06 03:00:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|13
1678071900000|2023-03-06 03:05:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1678072200000|2023-03-06 03:10:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|3
1678072800000|2023-03-06 03:20:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|35
1678073700000|2023-03-06 03:35:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1678074300000|2023-03-06 03:45:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|25
1678074600000|2023-03-06 03:50:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|8
1678074900000|2023-03-06 03:55:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1678075200000|2023-03-06 04:00:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|8
1678075500000|2023-03-06 04:05:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|77
1678075800000|2023-03-06 04:10:00|8.35|8.15|8.36|8.16|8.36|8.16|8.34|8.14|14
1678076100000|2023-03-06 04:15:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1678076400000|2023-03-06 04:20:00|8.36|8.16|8.35|8.15|8.36|8.16|8.34|8.14|4
1678076700000|2023-03-06 04:25:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|7
1678077000000|2023-03-06 04:30:00|8.33|8.13|8.32|8.12|8.34|8.14|8.31|8.11|10
1678077300000|2023-03-06 04:35:00|8.31|8.11|8.32|8.12|8.33|8.13|8.31|8.11|14
1678077600000|2023-03-06 04:40:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|7
1678077900000|2023-03-06 04:45:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|19
1678078200000|2023-03-06 04:50:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|2
1678078800000|2023-03-06 05:00:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|9
1678079100000|2023-03-06 05:05:00|8.28|8.08|8.29|8.09|8.3|8.1|8.28|8.08|22
1678079400000|2023-03-06 05:10:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|50
1678079700000|2023-03-06 05:15:00|8.3|8.1|8.3|8.1|8.3|8.1|8.3|8.1|1
1678080000000|2023-03-06 05:20:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|18
1678080300000|2023-03-06 05:25:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|10
1678080600000|2023-03-06 05:30:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|38
1678080900000|2023-03-06 05:35:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|14
1678081200000|2023-03-06 05:40:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|58
1678081500000|2023-03-06 05:45:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|45
1678081800000|2023-03-06 05:50:00|8.3|8.1|8.3|8.1|8.31|8.11|8.29|8.09|15
1678082100000|2023-03-06 05:55:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|9
1678082400000|2023-03-06 06:00:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|34
1678082700000|2023-03-06 06:05:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|43
1678083900000|2023-03-06 06:25:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|7
1678085100000|2023-03-06 06:45:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|72
1678085400000|2023-03-06 06:50:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|85
1678086000000|2023-03-06 07:00:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|5
1678086300000|2023-03-06 07:05:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|28
1678086600000|2023-03-06 07:10:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|3
1678089000000|2023-03-06 07:50:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1678089300000|2023-03-06 07:55:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|4
1678089600000|2023-03-06 08:00:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|8
1678090200000|2023-03-06 08:10:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|53
1678090500000|2023-03-06 08:15:00|8.37|8.17|8.35|8.15|8.37|8.17|8.34|8.14|5
1678090800000|2023-03-06 08:20:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|16
1678091100000|2023-03-06 08:25:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|15
1678091400000|2023-03-06 08:30:00|8.37|8.17|8.35|8.15|8.37|8.17|8.35|8.15|37
1678091700000|2023-03-06 08:35:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|72
1678092000000|2023-03-06 08:40:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|139
1678092300000|2023-03-06 08:45:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|46
1678092600000|2023-03-06 08:50:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|45
1678092900000|2023-03-06 08:55:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|81
1678093200000|2023-03-06 09:00:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|26
1678093800000|2023-03-06 09:10:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|16
1678094100000|2023-03-06 09:15:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|12
1678094400000|2023-03-06 09:20:00|8.37|8.17|8.35|8.15|8.37|8.17|8.35|8.15|17
1678094700000|2023-03-06 09:25:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|7
1678095000000|2023-03-06 09:30:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|17
1678095300000|2023-03-06 09:35:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|15
1678095600000|2023-03-06 09:40:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1678095900000|2023-03-06 09:45:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|20
1678096500000|2023-03-06 09:55:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|7
1678097100000|2023-03-06 10:05:00|8.35|8.15|8.34|8.14|8.36|8.16|8.34|8.14|18
1678097400000|2023-03-06 10:10:00|8.35|8.15|8.36|8.16|8.37|8.17|8.35|8.15|16
1678097700000|2023-03-06 10:15:00|8.37|8.17|8.37|8.17|8.38|8.18|8.36|8.16|21
1678098000000|2023-03-06 10:20:00|8.36|8.16|8.36|8.16|8.36|8.16|8.36|8.16|1
1678098600000|2023-03-06 10:30:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1678098900000|2023-03-06 10:35:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|2
1678099200000|2023-03-06 10:40:00|8.36|8.16|8.36|8.16|8.36|8.16|8.36|8.16|1
1678099500000|2023-03-06 10:45:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|3
1678100100000|2023-03-06 10:55:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|3
1678100400000|2023-03-06 11:00:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|3
1678100700000|2023-03-06 11:05:00|8.36|8.16|8.34|8.14|8.36|8.16|8.34|8.14|9
1678101900000|2023-03-06 11:25:00|8.33|8.13|8.33|8.13|8.34|8.14|8.33|8.13|5
1678102200000|2023-03-06 11:30:00|8.32|8.12|8.32|8.12|8.32|8.12|8.32|8.12|1
1678102500000|2023-03-06 11:35:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|3
1678102800000|2023-03-06 11:40:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|4
1678103100000|2023-03-06 11:45:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|2
1678103700000|2023-03-06 11:55:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|7
1678104000000|2023-03-06 12:00:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|3
1678104300000|2023-03-06 12:05:00|8.3|8.1|8.29|8.09|8.31|8.11|8.29|8.09|4
1678104600000|2023-03-06 12:10:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|13
1678105500000|2023-03-06 12:25:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|15
1678105800000|2023-03-06 12:30:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|19
1678106100000|2023-03-06 12:35:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|10
1678106400000|2023-03-06 12:40:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|5
1678106700000|2023-03-06 12:45:00|8.32|8.12|8.32|8.12|8.32|8.12|8.32|8.12|1
1678107000000|2023-03-06 12:50:00|8.33|8.13|8.33|8.13|8.33|8.13|8.33|8.13|1
1678107300000|2023-03-06 12:55:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|7
1678107600000|2023-03-06 13:00:00|8.33|8.13|8.34|8.14|8.35|8.15|8.33|8.13|44
1678107900000|2023-03-06 13:05:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|38
1678108200000|2023-03-06 13:10:00|8.33|8.13|8.33|8.13|8.34|8.14|8.33|8.13|5
1678108500000|2023-03-06 13:15:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|14
1678108800000|2023-03-06 13:20:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|19
1678109100000|2023-03-06 13:25:00|8.35|8.15|8.34|8.14|8.35|8.15|8.33|8.13|12
1678109400000|2023-03-06 13:30:00|8.33|8.13|8.33|8.13|8.33|8.13|8.33|8.13|1
1678109700000|2023-03-06 13:35:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1678110000000|2023-03-06 13:40:00|8.35|8.15|8.34|8.14|8.35|8.15|8.33|8.13|28
1678110300000|2023-03-06 13:45:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|36
1678110600000|2023-03-06 13:50:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|10
1678110900000|2023-03-06 13:55:00|8.35|8.15|8.36|8.16|8.36|8.16|8.34|8.14|92
1678111200000|2023-03-06 14:00:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|3
1678111500000|2023-03-06 14:05:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|6
1678111800000|2023-03-06 14:10:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|41
1678112100000|2023-03-06 14:15:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|10
1678112700000|2023-03-06 14:25:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1678113000000|2023-03-06 14:30:00|8.34|8.14|8.36|8.16|8.36|8.16|8.34|8.14|29
1678113300000|2023-03-06 14:35:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|71
1678113600000|2023-03-06 14:40:00|8.36|8.16|8.37|8.17|8.37|8.17|8.35|8.15|4
1678113900000|2023-03-06 14:45:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|2
1678114200000|2023-03-06 14:50:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|2
1678114800000|2023-03-06 15:00:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|27
1678115100000|2023-03-06 15:05:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|27
1678115400000|2023-03-06 15:10:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|33
1678115700000|2023-03-06 15:15:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|2
1678116000000|2023-03-06 15:20:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|89
1678116300000|2023-03-06 15:25:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|72
1678116600000|2023-03-06 15:30:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|66
1678117200000|2023-03-06 15:40:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|16
1678117500000|2023-03-06 15:45:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|47
1678117800000|2023-03-06 15:50:00|8.39|8.19|8.4|8.2|8.41|8.21|8.38|8.18|28
1678118100000|2023-03-06 15:55:00|8.41|8.21|8.41|8.21|8.41|8.21|8.41|8.21|1
1678118400000|2023-03-06 16:00:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|7
1678118700000|2023-03-06 16:05:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|11
1678119000000|2023-03-06 16:10:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|2
1678119600000|2023-03-06 16:20:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|12
1678119900000|2023-03-06 16:25:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|18
1678120200000|2023-03-06 16:30:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1678121100000|2023-03-06 16:45:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|6
1678121400000|2023-03-06 16:50:00|8.39|8.19|8.4|8.2|8.4|8.2|8.38|8.18|16
1678121700000|2023-03-06 16:55:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|41
1678122000000|2023-03-06 17:00:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|33
1678122300000|2023-03-06 17:05:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|45
1678122600000|2023-03-06 17:10:00|8.4|8.2|8.41|8.21|8.41|8.21|8.39|8.19|10
1678123200000|2023-03-06 17:20:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|13
1678124100000|2023-03-06 17:35:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|15
1678124400000|2023-03-06 17:40:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|77
1678124700000|2023-03-06 17:45:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|139
1678125000000|2023-03-06 17:50:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|181
1678125300000|2023-03-06 17:55:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|47
1678125600000|2023-03-06 18:00:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|24
1678125900000|2023-03-06 18:05:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|20
1678126500000|2023-03-06 18:15:00|8.42|8.22|8.42|8.22|8.42|8.22|8.42|8.22|1
1678126800000|2023-03-06 18:20:00|8.41|8.21|8.42|8.22|8.43|8.23|8.41|8.21|16
1678127100000|2023-03-06 18:25:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|10
1678129200000|2023-03-06 19:00:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|16
1678130100000|2023-03-06 19:15:00|8.41|8.21|8.38|8.18|8.42|8.22|8.38|8.18|28
1678130400000|2023-03-06 19:20:00|8.37|8.17|8.38|8.18|8.39|8.19|8.37|8.17|34
1678130700000|2023-03-06 19:25:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|61
1678131000000|2023-03-06 19:30:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|33
1678131300000|2023-03-06 19:35:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|11
1678131600000|2023-03-06 19:40:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|23
1678131900000|2023-03-06 19:45:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|27
1678132200000|2023-03-06 19:50:00|8.38|8.18|8.39|8.19|8.39|8.19|8.37|8.17|8
1678132500000|2023-03-06 19:55:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1678133400000|2023-03-06 20:10:00|8.39|8.19|8.38|8.18|8.39|8.19|8.37|8.17|18
1678133700000|2023-03-06 20:15:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|4
1678134000000|2023-03-06 20:20:00|8.37|8.17|8.38|8.18|8.39|8.19|8.37|8.17|56
1678134300000|2023-03-06 20:25:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|99
1678134600000|2023-03-06 20:30:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|109
1678134900000|2023-03-06 20:35:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|101
1678135200000|2023-03-06 20:40:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|31
1678135500000|2023-03-06 20:45:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1678135800000|2023-03-06 20:50:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|36
1678136100000|2023-03-06 20:55:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|13
1678136400000|2023-03-06 21:00:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|5
1678136700000|2023-03-06 21:05:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|18
1678137000000|2023-03-06 21:10:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|34
1678137300000|2023-03-06 21:15:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|25
1678137600000|2023-03-06 21:20:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|25
1678138200000|2023-03-06 21:30:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|17
1678138500000|2023-03-06 21:35:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|22
1678138800000|2023-03-06 21:40:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|13
1678139100000|2023-03-06 21:45:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|5
1678139400000|2023-03-06 21:50:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|12
1678140000000|2023-03-06 22:00:00|8.41|8.21|8.41|8.21|8.41|8.21|8.41|8.21|1
1678141800000|2023-03-06 22:30:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|3
1678143300000|2023-03-06 22:55:00|8.43|8.23|8.43|8.23|8.43|8.23|8.43|8.23|1
1678143600000|2023-03-06 23:00:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|4
1678143900000|2023-03-06 23:05:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|13
1678144200000|2023-03-06 23:10:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|26
1678144500000|2023-03-06 23:15:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|3
1678144800000|2023-03-06 23:20:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|85
1678145100000|2023-03-06 23:25:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|48
1678145700000|2023-03-06 23:35:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|16
1678146000000|2023-03-06 23:40:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|48
1678146300000|2023-03-06 23:45:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|17
1678146600000|2023-03-06 23:50:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|36
1678146900000|2023-03-06 23:55:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|12
1678147200000|2023-03-07 00:00:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|26
1678147500000|2023-03-07 00:05:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|9
1678147800000|2023-03-07 00:10:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|42
1678148100000|2023-03-07 00:15:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|22
1678148400000|2023-03-07 00:20:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|52
1678148700000|2023-03-07 00:25:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|26
1678149000000|2023-03-07 00:30:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|58
1678149300000|2023-03-07 00:35:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|17
1678149600000|2023-03-07 00:40:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|8
1678149900000|2023-03-07 00:45:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|9
1678150200000|2023-03-07 00:50:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|6
1678150800000|2023-03-07 01:00:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|2
1678151100000|2023-03-07 01:05:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|49
1678151400000|2023-03-07 01:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|19
1678151700000|2023-03-07 01:15:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|125
1678152000000|2023-03-07 01:20:00|8.48|8.28|8.5|8.3|8.51|8.31|8.48|8.28|129
1678152300000|2023-03-07 01:25:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|54
1678152600000|2023-03-07 01:30:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|5
1678152900000|2023-03-07 01:35:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|12
1678153200000|2023-03-07 01:40:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|54
1678153500000|2023-03-07 01:45:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|4
1678153800000|2023-03-07 01:50:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|57
1678154100000|2023-03-07 01:55:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|39
1678154400000|2023-03-07 02:00:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|44
1678154700000|2023-03-07 02:05:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|37
1678155000000|2023-03-07 02:10:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|14
1678155300000|2023-03-07 02:15:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|49
1678155600000|2023-03-07 02:20:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|64
1678156200000|2023-03-07 02:30:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|13
1678156500000|2023-03-07 02:35:00|8.51|8.31|8.51|8.31|8.52|8.32|8.51|8.31|27
1678156800000|2023-03-07 02:40:00|8.52|8.32|8.5|8.3|8.52|8.32|8.5|8.3|125
1678157100000|2023-03-07 02:45:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|41
1678157400000|2023-03-07 02:50:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|36
1678157700000|2023-03-07 02:55:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|31
1678158000000|2023-03-07 03:00:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|5
1678158300000|2023-03-07 03:05:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1678158600000|2023-03-07 03:10:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|72
1678158900000|2023-03-07 03:15:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|20
1678159500000|2023-03-07 03:25:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|2
1678160100000|2023-03-07 03:35:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|101
1678160400000|2023-03-07 03:40:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|16
1678160700000|2023-03-07 03:45:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|36
1678161000000|2023-03-07 03:50:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|15
1678161300000|2023-03-07 03:55:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|33
1678161600000|2023-03-07 04:00:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|51
1678161900000|2023-03-07 04:05:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|107
1678162200000|2023-03-07 04:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|47
1678162500000|2023-03-07 04:15:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|11
1678162800000|2023-03-07 04:20:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|32
1678163100000|2023-03-07 04:25:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|35
1678163400000|2023-03-07 04:30:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|49
1678163700000|2023-03-07 04:35:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|6
1678164300000|2023-03-07 04:45:00|8.46|8.26|8.46|8.26|8.46|8.26|8.46|8.26|1
1678164900000|2023-03-07 04:55:00|8.47|8.27|8.47|8.27|8.47|8.27|8.47|8.27|1
1678165200000|2023-03-07 05:00:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|2
1678165500000|2023-03-07 05:05:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|51
1678165800000|2023-03-07 05:10:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|21
1678166100000|2023-03-07 05:15:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|40
1678167600000|2023-03-07 05:40:00|8.46|8.26|8.46|8.26|8.46|8.26|8.46|8.26|1
1678167900000|2023-03-07 05:45:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|7
1678168500000|2023-03-07 05:55:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|2
1678168800000|2023-03-07 06:00:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|10
1678169100000|2023-03-07 06:05:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|36
1678169400000|2023-03-07 06:10:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|68
1678169700000|2023-03-07 06:15:00|8.46|8.26|8.45|8.25|8.46|8.26|8.44|8.24|42
1678170000000|2023-03-07 06:20:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|97
1678170300000|2023-03-07 06:25:00|8.45|8.25|8.44|8.24|8.45|8.25|8.43|8.23|10
1678170600000|2023-03-07 06:30:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|14
1678170900000|2023-03-07 06:35:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|82
1678171200000|2023-03-07 06:40:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|69
1678171500000|2023-03-07 06:45:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|25
1678171800000|2023-03-07 06:50:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|10
1678172400000|2023-03-07 07:00:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|27
1678172700000|2023-03-07 07:05:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|65
1678173000000|2023-03-07 07:10:00|8.43|8.23|8.44|8.24|8.44|8.24|8.42|8.22|24
1678173300000|2023-03-07 07:15:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|36
1678173600000|2023-03-07 07:20:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|89
1678173900000|2023-03-07 07:25:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|113
1678174200000|2023-03-07 07:30:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|120
1678174500000|2023-03-07 07:35:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|70
1678174800000|2023-03-07 07:40:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|24
1678175700000|2023-03-07 07:55:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|2
1678176300000|2023-03-07 08:05:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|13
1678176900000|2023-03-07 08:15:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|44
1678177200000|2023-03-07 08:20:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|88
1678177500000|2023-03-07 08:25:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|118
1678177800000|2023-03-07 08:30:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|48
1678178100000|2023-03-07 08:35:00|8.42|8.22|8.4|8.2|8.42|8.22|8.4|8.2|27
1678178400000|2023-03-07 08:40:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|10
1678178700000|2023-03-07 08:45:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|33
1678179000000|2023-03-07 08:50:00|8.4|8.2|8.41|8.21|8.42|8.22|8.4|8.2|74
1678179300000|2023-03-07 08:55:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|28
1678179600000|2023-03-07 09:00:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|66
1678179900000|2023-03-07 09:05:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|95
1678180200000|2023-03-07 09:10:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|31
1678180500000|2023-03-07 09:15:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|7
1678180800000|2023-03-07 09:20:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1678181100000|2023-03-07 09:25:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|5
1678181700000|2023-03-07 09:35:00|8.37|8.17|8.36|8.16|8.38|8.18|8.36|8.16|8
1678182300000|2023-03-07 09:45:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|85
1678182600000|2023-03-07 09:50:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|60
1678182900000|2023-03-07 09:55:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|6
1678183800000|2023-03-07 10:10:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1678184700000|2023-03-07 10:25:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|43
1678185000000|2023-03-07 10:30:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1678185300000|2023-03-07 10:35:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|54
1678185600000|2023-03-07 10:40:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|82
1678185900000|2023-03-07 10:45:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|38
1678186200000|2023-03-07 10:50:00|8.37|8.17|8.34|8.14|8.38|8.18|8.34|8.14|22
1678186500000|2023-03-07 10:55:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|18
1678186800000|2023-03-07 11:00:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|23
1678187100000|2023-03-07 11:05:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|37
1678187400000|2023-03-07 11:10:00|8.35|8.15|8.34|8.14|8.35|8.15|8.33|8.13|8
1678187700000|2023-03-07 11:15:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|54
1678188000000|2023-03-07 11:20:00|8.33|8.13|8.31|8.11|8.34|8.14|8.31|8.11|11
1678188300000|2023-03-07 11:25:00|8.32|8.12|8.33|8.13|8.33|8.13|8.31|8.11|12
1678188600000|2023-03-07 11:30:00|8.32|8.12|8.3|8.1|8.33|8.13|8.3|8.1|25
1678188900000|2023-03-07 11:35:00|8.31|8.11|8.33|8.13|8.33|8.13|8.3|8.1|19
1678189200000|2023-03-07 11:40:00|8.32|8.12|8.31|8.11|8.33|8.13|8.31|8.11|20
1678189800000|2023-03-07 11:50:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|5
1678190100000|2023-03-07 11:55:00|8.31|8.11|8.3|8.1|8.32|8.12|8.29|8.09|18
1678190400000|2023-03-07 12:00:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|15
1678190700000|2023-03-07 12:05:00|8.3|8.1|8.34|8.14|8.35|8.15|8.3|8.1|19
1678191000000|2023-03-07 12:10:00|8.35|8.15|8.36|8.16|8.36|8.16|8.34|8.14|36
1678191300000|2023-03-07 12:15:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|57
1678191600000|2023-03-07 12:20:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|23
1678191900000|2023-03-07 12:25:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|43
1678192200000|2023-03-07 12:30:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|40
1678192500000|2023-03-07 12:35:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|28
1678192800000|2023-03-07 12:40:00|8.34|8.14|8.36|8.16|8.36|8.16|8.34|8.14|7
1678193100000|2023-03-07 12:45:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|16
1678193400000|2023-03-07 12:50:00|8.35|8.15|8.37|8.17|8.37|8.17|8.35|8.15|5
1678194000000|2023-03-07 13:00:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|18
1678194300000|2023-03-07 13:05:00|8.36|8.16|8.37|8.17|8.37|8.17|8.35|8.15|6
1678194600000|2023-03-07 13:10:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|23
1678194900000|2023-03-07 13:15:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|11
1678195200000|2023-03-07 13:20:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|3
1678195500000|2023-03-07 13:25:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|3
1678195800000|2023-03-07 13:30:00|8.36|8.16|8.35|8.15|8.37|8.17|8.34|8.14|6
1678196100000|2023-03-07 13:35:00|8.34|8.14|8.36|8.16|8.36|8.16|8.34|8.14|3
1678196400000|2023-03-07 13:40:00|8.35|8.15|8.37|8.17|8.37|8.17|8.35|8.15|5
1678196700000|2023-03-07 13:45:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|59
1678197000000|2023-03-07 13:50:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|4
1678197300000|2023-03-07 13:55:00|8.35|8.15|8.33|8.13|8.35|8.15|8.32|8.12|13
1678197600000|2023-03-07 14:00:00|8.32|8.12|8.29|8.09|8.32|8.12|8.28|8.08|8
1678197900000|2023-03-07 14:05:00|8.3|8.1|8.31|8.11|8.31|8.11|8.28|8.08|16
1678198200000|2023-03-07 14:10:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|93
1678198500000|2023-03-07 14:15:00|8.31|8.11|8.32|8.12|8.33|8.13|8.3|8.1|72
1678198800000|2023-03-07 14:20:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|5
1678199100000|2023-03-07 14:25:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|3
1678199400000|2023-03-07 14:30:00|8.31|8.11|8.32|8.12|8.33|8.13|8.29|8.09|26
1678199700000|2023-03-07 14:35:00|8.33|8.13|8.36|8.16|8.36|8.16|8.32|8.12|44
1678200000000|2023-03-07 14:40:00|8.35|8.15|8.37|8.17|8.37|8.17|8.35|8.15|21
1678200300000|2023-03-07 14:45:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|24
1678200600000|2023-03-07 14:50:00|8.36|8.16|8.34|8.14|8.37|8.17|8.34|8.14|35
1678200900000|2023-03-07 14:55:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|10
1678201200000|2023-03-07 15:00:00|8.33|8.13|8.3|8.1|8.34|8.14|8.27|8.07|48
1678201500000|2023-03-07 15:05:00|8.29|8.09|8.27|8.07|8.31|8.11|8.27|8.07|27
1678201800000|2023-03-07 15:10:00|8.28|8.08|8.34|8.14|8.34|8.14|8.28|8.08|19
1678202100000|2023-03-07 15:15:00|8.35|8.15|8.35|8.15|8.37|8.17|8.34|8.14|103
1678202400000|2023-03-07 15:20:00|8.36|8.16|8.39|8.19|8.42|8.22|8.36|8.16|70
1678202700000|2023-03-07 15:25:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|87
1678203000000|2023-03-07 15:30:00|8.39|8.19|8.41|8.21|8.42|8.22|8.38|8.18|111
1678203300000|2023-03-07 15:35:00|8.42|8.22|8.41|8.21|8.44|8.24|8.4|8.2|86
1678203600000|2023-03-07 15:40:00|8.4|8.2|8.4|8.2|8.42|8.22|8.4|8.2|127
1678203900000|2023-03-07 15:45:00|8.41|8.21|8.44|8.24|8.44|8.24|8.4|8.2|42
1678204200000|2023-03-07 15:50:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|16
1678204500000|2023-03-07 15:55:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|124
1678204800000|2023-03-07 16:00:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|61
1678205100000|2023-03-07 16:05:00|8.42|8.22|8.4|8.2|8.43|8.23|8.4|8.2|21
1678205400000|2023-03-07 16:10:00|8.41|8.21|8.38|8.18|8.42|8.22|8.38|8.18|38
1678205700000|2023-03-07 16:15:00|8.37|8.17|8.39|8.19|8.4|8.2|8.37|8.17|43
1678206000000|2023-03-07 16:20:00|8.4|8.2|8.37|8.17|8.4|8.2|8.37|8.17|28
1678206300000|2023-03-07 16:25:00|8.38|8.18|8.34|8.14|8.38|8.18|8.34|8.14|61
1678206600000|2023-03-07 16:30:00|8.33|8.13|8.33|8.13|8.35|8.15|8.33|8.13|31
1678206900000|2023-03-07 16:35:00|8.32|8.12|8.32|8.12|8.34|8.14|8.31|8.11|47
1678207200000|2023-03-07 16:40:00|8.31|8.11|8.33|8.13|8.33|8.13|8.3|8.1|51
1678207500000|2023-03-07 16:45:00|8.34|8.14|8.34|8.14|8.35|8.15|8.33|8.13|7
1678207800000|2023-03-07 16:50:00|8.35|8.15|8.33|8.13|8.35|8.15|8.33|8.13|43
1678208100000|2023-03-07 16:55:00|8.34|8.14|8.31|8.11|8.34|8.14|8.31|8.11|24
1678208400000|2023-03-07 17:00:00|8.32|8.12|8.31|8.11|8.32|8.12|8.3|8.1|26
1678208700000|2023-03-07 17:05:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|22
1678209000000|2023-03-07 17:10:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|70
1678209300000|2023-03-07 17:15:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|37
1678209600000|2023-03-07 17:20:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|99
1678209900000|2023-03-07 17:25:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|3
1678210200000|2023-03-07 17:30:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|7
1678210500000|2023-03-07 17:35:00|8.36|8.16|8.35|8.15|8.37|8.17|8.35|8.15|18
1678210800000|2023-03-07 17:40:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|4
1678211100000|2023-03-07 17:45:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|15
1678211400000|2023-03-07 17:50:00|8.35|8.15|8.34|8.14|8.37|8.17|8.34|8.14|32
1678211700000|2023-03-07 17:55:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|4
1678212000000|2023-03-07 18:00:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|2
1678212300000|2023-03-07 18:05:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|2
1678212600000|2023-03-07 18:10:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|7
1678212900000|2023-03-07 18:15:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|5
1678213500000|2023-03-07 18:25:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|2
1678213800000|2023-03-07 18:30:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|14
1678214100000|2023-03-07 18:35:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|6
1678214400000|2023-03-07 18:40:00|8.33|8.13|8.32|8.12|8.34|8.14|8.32|8.12|10
1678214700000|2023-03-07 18:45:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|17
1678215000000|2023-03-07 18:50:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|36
1678215600000|2023-03-07 19:00:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|31
1678215900000|2023-03-07 19:05:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|14
1678216200000|2023-03-07 19:10:00|8.33|8.13|8.34|8.14|8.34|8.14|8.32|8.12|16
1678216500000|2023-03-07 19:15:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|18
1678216800000|2023-03-07 19:20:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|65
1678217100000|2023-03-07 19:25:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|114
1678217400000|2023-03-07 19:30:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|38
1678217700000|2023-03-07 19:35:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|55
1678218000000|2023-03-07 19:40:00|8.33|8.13|8.32|8.12|8.34|8.14|8.32|8.12|62
1678218300000|2023-03-07 19:45:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|16
1678218600000|2023-03-07 19:50:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|51
1678218900000|2023-03-07 19:55:00|8.32|8.12|8.3|8.1|8.32|8.12|8.29|8.09|9
1678219200000|2023-03-07 20:00:00|8.31|8.11|8.29|8.09|8.31|8.11|8.29|8.09|33
1678219500000|2023-03-07 20:05:00|8.3|8.1|8.29|8.09|8.3|8.1|8.28|8.08|6
1678219800000|2023-03-07 20:10:00|8.28|8.08|8.29|8.09|8.3|8.1|8.28|8.08|102
1678220100000|2023-03-07 20:15:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|55
1678220400000|2023-03-07 20:20:00|8.29|8.09|8.29|8.09|8.3|8.1|8.28|8.08|45
1678220700000|2023-03-07 20:25:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|11
1678221000000|2023-03-07 20:30:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|3
1678221300000|2023-03-07 20:35:00|8.32|8.12|8.33|8.13|8.33|8.13|8.31|8.11|14
1678221600000|2023-03-07 20:40:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|6
1678221900000|2023-03-07 20:45:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|3
1678222200000|2023-03-07 20:50:00|8.33|8.13|8.32|8.12|8.33|8.13|8.31|8.11|10
1678222800000|2023-03-07 21:00:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|2
1678223100000|2023-03-07 21:05:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|66
1678223400000|2023-03-07 21:10:00|8.31|8.11|8.3|8.1|8.32|8.12|8.3|8.1|36
1678223700000|2023-03-07 21:15:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|19
1678224000000|2023-03-07 21:20:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|7
1678224300000|2023-03-07 21:25:00|8.31|8.11|8.31|8.11|8.31|8.11|8.31|8.11|1
1678224600000|2023-03-07 21:30:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|7
1678224900000|2023-03-07 21:35:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|6
1678225200000|2023-03-07 21:40:00|8.35|8.15|8.36|8.16|8.36|8.16|8.34|8.14|38
1678225500000|2023-03-07 21:45:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|9
1678225800000|2023-03-07 21:50:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|19
1678226100000|2023-03-07 21:55:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|21
1678226400000|2023-03-07 22:00:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|15
1678226700000|2023-03-07 22:05:00|8.33|8.13|8.3|8.1|8.33|8.13|8.29|8.09|32
1678227000000|2023-03-07 22:10:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|2
1678227900000|2023-03-07 22:25:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|19
1678228500000|2023-03-07 22:35:00|8.3|8.1|8.32|8.12|8.32|8.12|8.3|8.1|13
1678229100000|2023-03-07 22:45:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|3
1678229400000|2023-03-07 22:50:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|4
1678229700000|2023-03-07 22:55:00|8.32|8.12|8.32|8.12|8.32|8.12|8.32|8.12|1
1678230300000|2023-03-07 23:05:00|8.33|8.13|8.33|8.13|8.33|8.13|8.33|8.13|1
1678230900000|2023-03-07 23:15:00|8.32|8.12|8.32|8.12|8.32|8.12|8.32|8.12|1
1678231200000|2023-03-07 23:20:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|29
1678231500000|2023-03-07 23:25:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|11
1678231800000|2023-03-07 23:30:00|8.33|8.13|8.37|8.17|8.37|8.17|8.33|8.13|19
1678232100000|2023-03-07 23:35:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|11
1678232400000|2023-03-07 23:40:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|2
1678233300000|2023-03-07 23:55:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|10
1678233600000|2023-03-08 00:00:00|8.39|8.19|8.4|8.2|8.4|8.2|8.38|8.18|30
1678233900000|2023-03-08 00:05:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|24
1678234200000|2023-03-08 00:10:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|3
1678234500000|2023-03-08 00:15:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|11
1678234800000|2023-03-08 00:20:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|9
1678235100000|2023-03-08 00:25:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|4
1678235400000|2023-03-08 00:30:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|12
1678235700000|2023-03-08 00:35:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|16
1678236000000|2023-03-08 00:40:00|8.4|8.2|8.39|8.19|8.4|8.2|8.39|8.19|20
1678236300000|2023-03-08 00:45:00|8.4|8.2|8.38|8.18|8.4|8.2|8.38|8.18|19
1678236600000|2023-03-08 00:50:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|12
1678236900000|2023-03-08 00:55:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|5
1678237200000|2023-03-08 01:00:00|8.38|8.18|8.37|8.17|8.39|8.19|8.37|8.17|8
1678237500000|2023-03-08 01:05:00|8.36|8.16|8.35|8.15|8.37|8.17|8.35|8.15|18
1678237800000|2023-03-08 01:10:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|10
1678238100000|2023-03-08 01:15:00|8.36|8.16|8.37|8.17|8.37|8.17|8.35|8.15|38
1678238400000|2023-03-08 01:20:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|11
1678238700000|2023-03-08 01:25:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|10
1678239000000|2023-03-08 01:30:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|3
1678239300000|2023-03-08 01:35:00|8.38|8.18|8.37|8.17|8.39|8.19|8.37|8.17|34
1678239600000|2023-03-08 01:40:00|8.36|8.16|8.36|8.16|8.36|8.16|8.36|8.16|1
1678239900000|2023-03-08 01:45:00|8.37|8.17|8.36|8.16|8.37|8.17|8.35|8.15|12
1678240200000|2023-03-08 01:50:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|10
1678240500000|2023-03-08 01:55:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|3
1678240800000|2023-03-08 02:00:00|8.34|8.14|8.36|8.16|8.36|8.16|8.34|8.14|9
1678241100000|2023-03-08 02:05:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|18
1678241400000|2023-03-08 02:10:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1678241700000|2023-03-08 02:15:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1678242000000|2023-03-08 02:20:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|4
1678242300000|2023-03-08 02:25:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|8
1678242900000|2023-03-08 02:35:00|8.33|8.13|8.33|8.13|8.33|8.13|8.33|8.13|1
1678243500000|2023-03-08 02:45:00|8.34|8.14|8.32|8.12|8.34|8.14|8.32|8.12|39
1678243800000|2023-03-08 02:50:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|4
1678244400000|2023-03-08 03:00:00|8.31|8.11|8.31|8.11|8.31|8.11|8.31|8.11|1
1678244700000|2023-03-08 03:05:00|8.3|8.1|8.3|8.1|8.3|8.1|8.3|8.1|1
1678245600000|2023-03-08 03:20:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|4
1678246200000|2023-03-08 03:30:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|2
1678246500000|2023-03-08 03:35:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|5
1678246800000|2023-03-08 03:40:00|8.3|8.1|8.32|8.12|8.32|8.12|8.3|8.1|25
1678247100000|2023-03-08 03:45:00|8.33|8.13|8.33|8.13|8.33|8.13|8.33|8.13|1
1678247700000|2023-03-08 03:55:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|57
1678248000000|2023-03-08 04:00:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|47
1678248300000|2023-03-08 04:05:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|23
1678248900000|2023-03-08 04:15:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|29
1678249200000|2023-03-08 04:20:00|8.3|8.1|8.29|8.09|8.31|8.11|8.29|8.09|4
1678249500000|2023-03-08 04:25:00|8.28|8.08|8.28|8.08|8.29|8.09|8.28|8.08|9
1678250400000|2023-03-08 04:40:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|25
1678250700000|2023-03-08 04:45:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|22
1678251000000|2023-03-08 04:50:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|2
1678251300000|2023-03-08 04:55:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|32
1678251600000|2023-03-08 05:00:00|8.28|8.08|8.28|8.08|8.28|8.08|8.28|8.08|1
1678251900000|2023-03-08 05:05:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|21
1678252200000|2023-03-08 05:10:00|8.28|8.08|8.26|8.06|8.28|8.08|8.26|8.06|23
1678252500000|2023-03-08 05:15:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|38
1678252800000|2023-03-08 05:20:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|69
1678253100000|2023-03-08 05:25:00|8.24|8.04|8.21|8.01|8.25|8.05|8.2|8|52
1678253400000|2023-03-08 05:30:00|8.2|8|8.2|8|8.22|8.02|8.18|7.98|39
1678253700000|2023-03-08 05:35:00|8.19|7.99|8.18|7.98|8.2|8|8.16|7.96|26
1678254000000|2023-03-08 05:40:00|8.17|7.97|8.19|7.99|8.2|8|8.16|7.96|63
1678254300000|2023-03-08 05:45:00|8.18|7.98|8.2|8|8.21|8.01|8.18|7.98|35
1678254600000|2023-03-08 05:50:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|66
1678254900000|2023-03-08 05:55:00|8.21|8.01|8.18|7.98|8.21|8.01|8.17|7.97|18
1678255200000|2023-03-08 06:00:00|8.17|7.97|8.2|8|8.2|8|8.16|7.96|16
1678255500000|2023-03-08 06:05:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|4
1678255800000|2023-03-08 06:10:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|14
1678256100000|2023-03-08 06:15:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|22
1678256400000|2023-03-08 06:20:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|18
1678256700000|2023-03-08 06:25:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|46
1678257000000|2023-03-08 06:30:00|8.21|8.01|8.22|8.02|8.23|8.03|8.21|8.01|64
1678257300000|2023-03-08 06:35:00|8.23|8.03|8.22|8.02|8.23|8.03|8.22|8.02|6
1678257600000|2023-03-08 06:40:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|77
1678257900000|2023-03-08 06:45:00|8.22|8.02|8.22|8.02|8.22|8.02|8.21|8.01|3
1678258200000|2023-03-08 06:50:00|8.23|8.03|8.23|8.03|8.23|8.03|8.22|8.02|19
1678258500000|2023-03-08 06:55:00|8.22|8.02|8.23|8.03|8.23|8.03|8.22|8.02|14
1678258800000|2023-03-08 07:00:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|9
1678259100000|2023-03-08 07:05:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|27
1678259400000|2023-03-08 07:10:00|8.24|8.04|8.25|8.05|8.25|8.05|8.23|8.03|134
1678259700000|2023-03-08 07:15:00|8.24|8.04|8.26|8.06|8.26|8.06|8.24|8.04|31
1678260000000|2023-03-08 07:20:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|57
1678260300000|2023-03-08 07:25:00|8.24|8.04|8.26|8.06|8.28|8.08|8.23|8.03|81
1678260600000|2023-03-08 07:30:00|8.25|8.05|8.28|8.08|8.29|8.09|8.24|8.04|36
1678260900000|2023-03-08 07:35:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|64
1678261200000|2023-03-08 07:40:00|8.29|8.09|8.28|8.08|8.29|8.09|8.27|8.07|28
1678261500000|2023-03-08 07:45:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|27
1678261800000|2023-03-08 07:50:00|8.28|8.08|8.26|8.06|8.28|8.08|8.26|8.06|35
1678262100000|2023-03-08 07:55:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|17
1678262400000|2023-03-08 08:00:00|8.24|8.04|8.23|8.03|8.25|8.05|8.23|8.03|36
1678262700000|2023-03-08 08:05:00|8.24|8.04|8.24|8.04|8.25|8.05|8.22|8.02|13
1678263000000|2023-03-08 08:10:00|8.23|8.03|8.22|8.02|8.24|8.04|8.22|8.02|18
1678263300000|2023-03-08 08:15:00|8.23|8.03|8.22|8.02|8.23|8.03|8.22|8.02|2
1678263600000|2023-03-08 08:20:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|7
1678263900000|2023-03-08 08:25:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|33
1678264200000|2023-03-08 08:30:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|37
1678264500000|2023-03-08 08:35:00|8.24|8.04|8.25|8.05|8.25|8.05|8.24|8.04|46
1678264800000|2023-03-08 08:40:00|8.24|8.04|8.25|8.05|8.25|8.05|8.24|8.04|26
1678265100000|2023-03-08 08:45:00|8.24|8.04|8.25|8.05|8.25|8.05|8.24|8.04|22
1678265400000|2023-03-08 08:50:00|8.26|8.06|8.26|8.06|8.26|8.06|8.25|8.05|3
1678265700000|2023-03-08 08:55:00|8.25|8.05|8.25|8.05|8.26|8.06|8.25|8.05|3
1678266000000|2023-03-08 09:00:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|8
1678266300000|2023-03-08 09:05:00|8.26|8.06|8.23|8.03|8.26|8.06|8.23|8.03|18
1678266600000|2023-03-08 09:10:00|8.24|8.04|8.25|8.05|8.25|8.05|8.24|8.04|4
1678266900000|2023-03-08 09:15:00|8.24|8.04|8.24|8.04|8.25|8.05|8.24|8.04|27
1678267200000|2023-03-08 09:20:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|17
1678267500000|2023-03-08 09:25:00|8.24|8.04|8.23|8.03|8.24|8.04|8.22|8.02|20
1678267800000|2023-03-08 09:30:00|8.22|8.02|8.23|8.03|8.23|8.03|8.22|8.02|60
1678268100000|2023-03-08 09:35:00|8.22|8.02|8.23|8.03|8.24|8.04|8.22|8.02|26
1678268400000|2023-03-08 09:40:00|8.24|8.04|8.23|8.03|8.24|8.04|8.22|8.02|8
1678269000000|2023-03-08 09:50:00|8.24|8.04|8.23|8.03|8.24|8.04|8.23|8.03|10
1678269300000|2023-03-08 09:55:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|21
1678269600000|2023-03-08 10:00:00|8.23|8.03|8.24|8.04|8.25|8.05|8.23|8.03|20
1678269900000|2023-03-08 10:05:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|52
1678270200000|2023-03-08 10:10:00|8.23|8.03|8.24|8.04|8.25|8.05|8.23|8.03|30
1678270500000|2023-03-08 10:15:00|8.23|8.03|8.25|8.05|8.25|8.05|8.23|8.03|15
1678271100000|2023-03-08 10:25:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|5
1678271400000|2023-03-08 10:30:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|3
1678271700000|2023-03-08 10:35:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|3
1678272000000|2023-03-08 10:40:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|25
1678272300000|2023-03-08 10:45:00|8.28|8.08|8.27|8.07|8.28|8.08|8.26|8.06|28
1678272600000|2023-03-08 10:50:00|8.28|8.08|8.27|8.07|8.28|8.08|8.27|8.07|2
1678273200000|2023-03-08 11:00:00|8.28|8.08|8.28|8.08|8.29|8.09|8.27|8.07|63
1678273500000|2023-03-08 11:05:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|10
1678273800000|2023-03-08 11:10:00|8.29|8.09|8.29|8.09|8.3|8.1|8.28|8.08|39
1678274100000|2023-03-08 11:15:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|2
1678274400000|2023-03-08 11:20:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|17
1678274700000|2023-03-08 11:25:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|20
1678275300000|2023-03-08 11:35:00|8.31|8.11|8.31|8.11|8.31|8.11|8.31|8.11|1
1678275600000|2023-03-08 11:40:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|41
1678275900000|2023-03-08 11:45:00|8.31|8.11|8.29|8.09|8.32|8.12|8.29|8.09|31
1678276200000|2023-03-08 11:50:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|13
1678276500000|2023-03-08 11:55:00|8.29|8.09|8.31|8.11|8.31|8.11|8.29|8.09|3
1678276800000|2023-03-08 12:00:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|12
1678277100000|2023-03-08 12:05:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|20
1678277400000|2023-03-08 12:10:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|4
1678277700000|2023-03-08 12:15:00|8.32|8.12|8.32|8.12|8.32|8.12|8.32|8.12|1
1678278000000|2023-03-08 12:20:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|2
1678278300000|2023-03-08 12:25:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|6
1678278600000|2023-03-08 12:30:00|8.29|8.09|8.31|8.11|8.31|8.11|8.29|8.09|23
1678278900000|2023-03-08 12:35:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|15
1678279200000|2023-03-08 12:40:00|8.31|8.11|8.31|8.11|8.31|8.11|8.31|8.11|1
1678279500000|2023-03-08 12:45:00|8.32|8.12|8.29|8.09|8.32|8.12|8.29|8.09|68
1678279800000|2023-03-08 12:50:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|10
1678280100000|2023-03-08 12:55:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|45
1678280400000|2023-03-08 13:00:00|8.33|8.13|8.41|8.21|8.42|8.22|8.33|8.13|47
1678280700000|2023-03-08 13:05:00|8.42|8.22|8.45|8.25|8.5|8.3|8.42|8.22|57
1678281000000|2023-03-08 13:10:00|8.44|8.24|8.42|8.22|8.51|8.31|8.42|8.22|91
1678281300000|2023-03-08 13:15:00|8.41|8.21|8.41|8.21|8.47|8.27|8.41|8.21|67
1678281600000|2023-03-08 13:20:00|8.42|8.22|8.47|8.27|8.48|8.28|8.42|8.22|90
1678281900000|2023-03-08 13:25:00|8.46|8.26|8.51|8.31|8.51|8.31|8.46|8.26|30
1678282200000|2023-03-08 13:30:00|8.52|8.32|8.5|8.3|8.54|8.34|8.49|8.29|39
1678282500000|2023-03-08 13:35:00|8.51|8.31|8.48|8.28|8.52|8.32|8.48|8.28|12
1678282800000|2023-03-08 13:40:00|8.49|8.29|8.47|8.27|8.51|8.31|8.47|8.27|31
1678283100000|2023-03-08 13:45:00|8.48|8.28|8.44|8.24|8.48|8.28|8.43|8.23|31
1678283400000|2023-03-08 13:50:00|8.45|8.25|8.42|8.22|8.46|8.26|8.41|8.21|26
1678283700000|2023-03-08 13:55:00|8.41|8.21|8.43|8.23|8.45|8.25|8.4|8.2|17
1678284000000|2023-03-08 14:00:00|8.42|8.22|8.39|8.19|8.42|8.22|8.38|8.18|26
1678284300000|2023-03-08 14:05:00|8.4|8.2|8.36|8.16|8.41|8.21|8.34|8.14|21
1678284600000|2023-03-08 14:10:00|8.37|8.17|8.38|8.18|8.38|8.18|8.35|8.15|50
1678284900000|2023-03-08 14:15:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|35
1678285200000|2023-03-08 14:20:00|8.4|8.2|8.41|8.21|8.41|8.21|8.39|8.19|66
1678285500000|2023-03-08 14:25:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|25
1678285800000|2023-03-08 14:30:00|8.41|8.21|8.41|8.21|8.43|8.23|8.4|8.2|93
1678286100000|2023-03-08 14:35:00|8.4|8.2|8.42|8.22|8.42|8.22|8.4|8.2|77
1678286400000|2023-03-08 14:40:00|8.41|8.21|8.41|8.21|8.43|8.23|8.41|8.21|85
1678286700000|2023-03-08 14:45:00|8.42|8.22|8.44|8.24|8.44|8.24|8.41|8.21|51
1678287000000|2023-03-08 14:50:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|59
1678287300000|2023-03-08 14:55:00|8.44|8.24|8.43|8.23|8.45|8.25|8.43|8.23|194
1678287600000|2023-03-08 15:00:00|8.42|8.22|8.47|8.27|8.47|8.27|8.41|8.21|100
1678287900000|2023-03-08 15:05:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|100
1678288200000|2023-03-08 15:10:00|8.48|8.28|8.5|8.3|8.52|8.32|8.47|8.27|61
1678288500000|2023-03-08 15:15:00|8.51|8.31|8.5|8.3|8.51|8.31|8.48|8.28|64
1678288800000|2023-03-08 15:20:00|8.51|8.31|8.52|8.32|8.52|8.32|8.48|8.28|40
1678289100000|2023-03-08 15:25:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|38
1678289400000|2023-03-08 15:30:00|8.49|8.29|8.53|8.33|8.53|8.33|8.49|8.29|19
1678289700000|2023-03-08 15:35:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|58
1678290000000|2023-03-08 15:40:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|117
1678290300000|2023-03-08 15:45:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|8
1678290600000|2023-03-08 15:50:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|17
1678290900000|2023-03-08 15:55:00|8.52|8.32|8.51|8.31|8.52|8.32|8.51|8.31|42
1678291200000|2023-03-08 16:00:00|8.5|8.3|8.53|8.33|8.54|8.34|8.5|8.3|12
1678291500000|2023-03-08 16:05:00|8.54|8.34|8.54|8.34|8.56|8.36|8.53|8.33|63
1678291800000|2023-03-08 16:10:00|8.55|8.35|8.53|8.33|8.55|8.35|8.53|8.33|105
1678292100000|2023-03-08 16:15:00|8.52|8.32|8.51|8.31|8.54|8.34|8.51|8.31|126
1678292400000|2023-03-08 16:20:00|8.52|8.32|8.53|8.33|8.53|8.33|8.51|8.31|62
1678292700000|2023-03-08 16:25:00|8.52|8.32|8.5|8.3|8.53|8.33|8.49|8.29|61
1678293000000|2023-03-08 16:30:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|36
1678293300000|2023-03-08 16:35:00|8.47|8.27|8.46|8.26|8.48|8.28|8.46|8.26|22
1678293600000|2023-03-08 16:40:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|63
1678293900000|2023-03-08 16:45:00|8.46|8.26|8.5|8.3|8.5|8.3|8.45|8.25|67
1678294200000|2023-03-08 16:50:00|8.49|8.29|8.49|8.29|8.5|8.3|8.48|8.28|43
1678294500000|2023-03-08 16:55:00|8.48|8.28|8.47|8.27|8.49|8.29|8.47|8.27|38
1678294800000|2023-03-08 17:00:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|31
1678295100000|2023-03-08 17:05:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|2
1678295400000|2023-03-08 17:10:00|8.49|8.29|8.48|8.28|8.5|8.3|8.48|8.28|50
1678295700000|2023-03-08 17:15:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|19
1678296000000|2023-03-08 17:20:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|19
1678296300000|2023-03-08 17:25:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|2
1678296600000|2023-03-08 17:30:00|8.47|8.27|8.47|8.27|8.47|8.27|8.47|8.27|1
1678296900000|2023-03-08 17:35:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|6
1678297200000|2023-03-08 17:40:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|8
1678297500000|2023-03-08 17:45:00|8.48|8.28|8.46|8.26|8.48|8.28|8.46|8.26|25
1678297800000|2023-03-08 17:50:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|11
1678298100000|2023-03-08 17:55:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|45
1678298400000|2023-03-08 18:00:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|75
1678298700000|2023-03-08 18:05:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|172
1678299000000|2023-03-08 18:10:00|8.44|8.24|8.42|8.22|8.44|8.24|8.42|8.22|161
1678299300000|2023-03-08 18:15:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|53
1678299600000|2023-03-08 18:20:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|50
1678299900000|2023-03-08 18:25:00|8.4|8.2|8.39|8.19|8.4|8.2|8.38|8.18|6
1678300200000|2023-03-08 18:30:00|8.38|8.18|8.4|8.2|8.41|8.21|8.38|8.18|15
1678300500000|2023-03-08 18:35:00|8.39|8.19|8.38|8.18|8.4|8.2|8.38|8.18|46
1678300800000|2023-03-08 18:40:00|8.37|8.17|8.36|8.16|8.39|8.19|8.36|8.16|34
1678301100000|2023-03-08 18:45:00|8.37|8.17|8.37|8.17|8.38|8.18|8.36|8.16|35
1678301400000|2023-03-08 18:50:00|8.36|8.16|8.39|8.19|8.4|8.2|8.36|8.16|16
1678302000000|2023-03-08 19:00:00|8.38|8.18|8.4|8.2|8.4|8.2|8.38|8.18|69
1678302300000|2023-03-08 19:05:00|8.39|8.19|8.4|8.2|8.41|8.21|8.39|8.19|26
1678302600000|2023-03-08 19:10:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|11
1678302900000|2023-03-08 19:15:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|9
1678303200000|2023-03-08 19:20:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|29
1678303500000|2023-03-08 19:25:00|8.44|8.24|8.43|8.23|8.44|8.24|8.42|8.22|56
1678303800000|2023-03-08 19:30:00|8.42|8.22|8.41|8.21|8.44|8.24|8.41|8.21|44
1678304100000|2023-03-08 19:35:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|7
1678304400000|2023-03-08 19:40:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|44
1678304700000|2023-03-08 19:45:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|9
1678305000000|2023-03-08 19:50:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|7
1678305300000|2023-03-08 19:55:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|27
1678305600000|2023-03-08 20:00:00|8.4|8.2|8.41|8.21|8.42|8.22|8.4|8.2|48
1678305900000|2023-03-08 20:05:00|8.4|8.2|8.41|8.21|8.41|8.21|8.39|8.19|46
1678306200000|2023-03-08 20:10:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|67
1678306500000|2023-03-08 20:15:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|61
1678306800000|2023-03-08 20:20:00|8.42|8.22|8.43|8.23|8.44|8.24|8.42|8.22|8
1678307100000|2023-03-08 20:25:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|4
1678307400000|2023-03-08 20:30:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|16
1678307700000|2023-03-08 20:35:00|8.46|8.26|8.45|8.25|8.46|8.26|8.44|8.24|42
1678308000000|2023-03-08 20:40:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|19
1678308300000|2023-03-08 20:45:00|8.45|8.25|8.43|8.23|8.45|8.25|8.43|8.23|31
1678308600000|2023-03-08 20:50:00|8.44|8.24|8.45|8.25|8.45|8.25|8.43|8.23|12
1678308900000|2023-03-08 20:55:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|10
1678309200000|2023-03-08 21:00:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|22
1678309500000|2023-03-08 21:05:00|8.44|8.24|8.44|8.24|8.45|8.25|8.44|8.24|15
1678309800000|2023-03-08 21:10:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|100
1678310100000|2023-03-08 21:15:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|13
1678310400000|2023-03-08 21:20:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|18
1678310700000|2023-03-08 21:25:00|8.46|8.26|8.46|8.26|8.46|8.26|8.44|8.24|47
1678311000000|2023-03-08 21:30:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|16
1678311300000|2023-03-08 21:35:00|8.45|8.25|8.43|8.23|8.46|8.26|8.42|8.22|35
1678311600000|2023-03-08 21:40:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|34
1678311900000|2023-03-08 21:45:00|8.4|8.2|8.37|8.17|8.4|8.2|8.36|8.16|14
1678312200000|2023-03-08 21:50:00|8.38|8.18|8.41|8.21|8.42|8.22|8.36|8.16|62
1678312500000|2023-03-08 21:55:00|8.42|8.22|8.42|8.22|8.42|8.22|8.4|8.2|15
1678312800000|2023-03-08 22:00:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|3
1678313100000|2023-03-08 22:05:00|8.4|8.2|8.39|8.19|8.4|8.2|8.38|8.18|10
1678313400000|2023-03-08 22:10:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|25
1678313700000|2023-03-08 22:15:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1678314000000|2023-03-08 22:20:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|2
1678314300000|2023-03-08 22:25:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|3
1678314600000|2023-03-08 22:30:00|8.39|8.19|8.36|8.16|8.4|8.2|8.36|8.16|34
1678314900000|2023-03-08 22:35:00|8.35|8.15|8.34|8.14|8.35|8.15|8.33|8.13|60
1678315200000|2023-03-08 22:40:00|8.35|8.15|8.34|8.14|8.35|8.15|8.33|8.13|24
1678315500000|2023-03-08 22:45:00|8.33|8.13|8.28|8.08|8.34|8.14|8.28|8.08|42
1678315800000|2023-03-08 22:50:00|8.27|8.07|8.27|8.07|8.29|8.09|8.27|8.07|15
1678316100000|2023-03-08 22:55:00|8.28|8.08|8.25|8.05|8.28|8.08|8.22|8.02|30
1678316400000|2023-03-08 23:00:00|8.26|8.06|8.23|8.03|8.26|8.06|8.21|8.01|34
1678316700000|2023-03-08 23:05:00|8.24|8.04|8.23|8.03|8.24|8.04|8.2|8|80
1678317000000|2023-03-08 23:10:00|8.24|8.04|8.26|8.06|8.27|8.07|8.23|8.03|73
1678317300000|2023-03-08 23:15:00|8.25|8.05|8.27|8.07|8.27|8.07|8.25|8.05|33
1678317600000|2023-03-08 23:20:00|8.26|8.06|8.29|8.09|8.29|8.09|8.26|8.06|8
1678317900000|2023-03-08 23:25:00|8.28|8.08|8.33|8.13|8.33|8.13|8.28|8.08|10
1678318200000|2023-03-08 23:30:00|8.34|8.14|8.3|8.1|8.34|8.14|8.29|8.09|11
1678318500000|2023-03-08 23:35:00|8.29|8.09|8.31|8.11|8.32|8.12|8.29|8.09|21
1678318800000|2023-03-08 23:40:00|8.3|8.1|8.29|8.09|8.31|8.11|8.29|8.09|28
1678319100000|2023-03-08 23:45:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|20
1678319400000|2023-03-08 23:50:00|8.3|8.1|8.27|8.07|8.3|8.1|8.27|8.07|14
1678319700000|2023-03-08 23:55:00|8.26|8.06|8.27|8.07|8.27|8.07|8.26|8.06|16
1678320000000|2023-03-09 00:00:00|8.26|8.06|8.24|8.04|8.26|8.06|8.24|8.04|23
1678320300000|2023-03-09 00:05:00|8.23|8.03|8.24|8.04|8.25|8.05|8.22|8.02|32
1678320600000|2023-03-09 00:10:00|8.25|8.05|8.23|8.03|8.25|8.05|8.22|8.02|25
1678320900000|2023-03-09 00:15:00|8.22|8.02|8.22|8.02|8.23|8.03|8.21|8.01|23
1678321500000|2023-03-09 00:25:00|8.24|8.04|8.25|8.05|8.25|8.05|8.22|8.02|22
1678321800000|2023-03-09 00:30:00|8.26|8.06|8.26|8.06|8.27|8.07|8.25|8.05|23
1678322100000|2023-03-09 00:35:00|8.25|8.05|8.24|8.04|8.26|8.06|8.23|8.03|26
1678322400000|2023-03-09 00:40:00|8.25|8.05|8.26|8.06|8.27|8.07|8.24|8.04|24
1678322700000|2023-03-09 00:45:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|17
1678323000000|2023-03-09 00:50:00|8.28|8.08|8.29|8.09|8.29|8.09|8.27|8.07|30
1678323300000|2023-03-09 00:55:00|8.28|8.08|8.28|8.08|8.31|8.11|8.28|8.08|21
1678323600000|2023-03-09 01:00:00|8.29|8.09|8.28|8.08|8.29|8.09|8.27|8.07|24
1678323900000|2023-03-09 01:05:00|8.27|8.07|8.28|8.08|8.29|8.09|8.26|8.06|34
1678324200000|2023-03-09 01:10:00|8.27|8.07|8.31|8.11|8.32|8.12|8.27|8.07|37
1678324500000|2023-03-09 01:15:00|8.32|8.12|8.33|8.13|8.33|8.13|8.31|8.11|16
1678324800000|2023-03-09 01:20:00|8.32|8.12|8.31|8.11|8.33|8.13|8.31|8.11|30
1678325100000|2023-03-09 01:25:00|8.32|8.12|8.3|8.1|8.32|8.12|8.3|8.1|3
1678325400000|2023-03-09 01:30:00|8.29|8.09|8.31|8.11|8.32|8.12|8.29|8.09|17
1678325700000|2023-03-09 01:35:00|8.3|8.1|8.28|8.08|8.31|8.11|8.28|8.08|5
1678326000000|2023-03-09 01:40:00|8.29|8.09|8.31|8.11|8.31|8.11|8.28|8.08|11
1678326300000|2023-03-09 01:45:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|14
1678326600000|2023-03-09 01:50:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|25
1678326900000|2023-03-09 01:55:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|4
1678327200000|2023-03-09 02:00:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|2
1678327500000|2023-03-09 02:05:00|8.29|8.09|8.29|8.09|8.29|8.09|8.29|8.09|1
1678327800000|2023-03-09 02:10:00|8.28|8.08|8.27|8.07|8.28|8.08|8.27|8.07|10
1678328100000|2023-03-09 02:15:00|8.26|8.06|8.29|8.09|8.29|8.09|8.26|8.06|16
1678328400000|2023-03-09 02:20:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|25
1678328700000|2023-03-09 02:25:00|8.29|8.09|8.31|8.11|8.31|8.11|8.29|8.09|39
1678329000000|2023-03-09 02:30:00|8.3|8.1|8.3|8.1|8.3|8.1|8.3|8.1|1
1678329300000|2023-03-09 02:35:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|5
1678329600000|2023-03-09 02:40:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|2
1678329900000|2023-03-09 02:45:00|8.3|8.1|8.31|8.11|8.31|8.11|8.29|8.09|44
1678330200000|2023-03-09 02:50:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|2
1678330500000|2023-03-09 02:55:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|4
1678330800000|2023-03-09 03:00:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|6
1678331100000|2023-03-09 03:05:00|8.3|8.1|8.32|8.12|8.32|8.12|8.29|8.09|9
1678331400000|2023-03-09 03:10:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|5
1678331700000|2023-03-09 03:15:00|8.3|8.1|8.3|8.1|8.31|8.11|8.29|8.09|23
1678332000000|2023-03-09 03:20:00|8.29|8.09|8.3|8.1|8.31|8.11|8.29|8.09|12
1678332300000|2023-03-09 03:25:00|8.31|8.11|8.31|8.11|8.31|8.11|8.31|8.11|1
1678332600000|2023-03-09 03:30:00|8.32|8.12|8.31|8.11|8.32|8.12|8.3|8.1|20
1678332900000|2023-03-09 03:35:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|7
1678333200000|2023-03-09 03:40:00|8.33|8.13|8.3|8.1|8.33|8.13|8.3|8.1|30
1678333500000|2023-03-09 03:45:00|8.31|8.11|8.29|8.09|8.32|8.12|8.28|8.08|15
1678333800000|2023-03-09 03:50:00|8.28|8.08|8.29|8.09|8.3|8.1|8.28|8.08|18
1678334100000|2023-03-09 03:55:00|8.3|8.1|8.31|8.11|8.31|8.11|8.29|8.09|28
1678334400000|2023-03-09 04:00:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|11
1678334700000|2023-03-09 04:05:00|8.29|8.09|8.3|8.1|8.31|8.11|8.29|8.09|12
1678335000000|2023-03-09 04:10:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|15
1678335600000|2023-03-09 04:20:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|6
1678335900000|2023-03-09 04:25:00|8.32|8.12|8.33|8.13|8.34|8.14|8.31|8.11|28
1678336200000|2023-03-09 04:30:00|8.32|8.12|8.3|8.1|8.32|8.12|8.3|8.1|15
1678336500000|2023-03-09 04:35:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|20
1678336800000|2023-03-09 04:40:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|20
1678337100000|2023-03-09 04:45:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|112
1678337400000|2023-03-09 04:50:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|27
1678337700000|2023-03-09 04:55:00|8.32|8.12|8.3|8.1|8.32|8.12|8.3|8.1|9
1678338000000|2023-03-09 05:00:00|8.31|8.11|8.3|8.1|8.31|8.11|8.29|8.09|26
1678338300000|2023-03-09 05:05:00|8.29|8.09|8.31|8.11|8.31|8.11|8.29|8.09|5
1678338600000|2023-03-09 05:10:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|25
1678338900000|2023-03-09 05:15:00|8.31|8.11|8.3|8.1|8.32|8.12|8.29|8.09|22
1678339200000|2023-03-09 05:20:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|8
1678339500000|2023-03-09 05:25:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|7
1678339800000|2023-03-09 05:30:00|8.3|8.1|8.28|8.08|8.3|8.1|8.28|8.08|5
1678340100000|2023-03-09 05:35:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|4
1678340400000|2023-03-09 05:40:00|8.27|8.07|8.27|8.07|8.27|8.07|8.27|8.07|1
1678340700000|2023-03-09 05:45:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|3
1678341000000|2023-03-09 05:50:00|8.27|8.07|8.27|8.07|8.27|8.07|8.27|8.07|1
1678341300000|2023-03-09 05:55:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|5
1678341600000|2023-03-09 06:00:00|8.27|8.07|8.26|8.06|8.27|8.07|8.26|8.06|6
1678341900000|2023-03-09 06:05:00|8.27|8.07|8.29|8.09|8.29|8.09|8.26|8.06|9
1678342200000|2023-03-09 06:10:00|8.28|8.08|8.3|8.1|8.3|8.1|8.28|8.08|19
1678342500000|2023-03-09 06:15:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|48
1678342800000|2023-03-09 06:20:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|2
1678343400000|2023-03-09 06:30:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|7
1678343700000|2023-03-09 06:35:00|8.28|8.08|8.33|8.13|8.34|8.14|8.28|8.08|14
1678344000000|2023-03-09 06:40:00|8.32|8.12|8.31|8.11|8.33|8.13|8.31|8.11|6
1678344300000|2023-03-09 06:45:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|10
1678344600000|2023-03-09 06:50:00|8.3|8.1|8.3|8.1|8.31|8.11|8.29|8.09|11
1678344900000|2023-03-09 06:55:00|8.29|8.09|8.32|8.12|8.32|8.12|8.29|8.09|4
1678345200000|2023-03-09 07:00:00|8.31|8.11|8.31|8.11|8.32|8.12|8.3|8.1|27
1678345500000|2023-03-09 07:05:00|8.3|8.1|8.29|8.09|8.31|8.11|8.29|8.09|4
1678345800000|2023-03-09 07:10:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|9
1678346100000|2023-03-09 07:15:00|8.29|8.09|8.3|8.1|8.31|8.11|8.29|8.09|62
1678346400000|2023-03-09 07:20:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|20
1678346700000|2023-03-09 07:25:00|8.31|8.11|8.29|8.09|8.31|8.11|8.29|8.09|15
1678347000000|2023-03-09 07:30:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|33
1678347300000|2023-03-09 07:35:00|8.29|8.09|8.27|8.07|8.3|8.1|8.27|8.07|59
1678347600000|2023-03-09 07:40:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|3
1678347900000|2023-03-09 07:45:00|8.27|8.07|8.28|8.08|8.29|8.09|8.27|8.07|14
1678348200000|2023-03-09 07:50:00|8.29|8.09|8.27|8.07|8.29|8.09|8.26|8.06|29
1678348500000|2023-03-09 07:55:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|37
1678348800000|2023-03-09 08:00:00|8.25|8.05|8.26|8.06|8.27|8.07|8.25|8.05|12
1678349100000|2023-03-09 08:05:00|8.27|8.07|8.28|8.08|8.28|8.08|8.26|8.06|54
1678349400000|2023-03-09 08:10:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|33
1678349700000|2023-03-09 08:15:00|8.26|8.06|8.25|8.05|8.27|8.07|8.25|8.05|6
1678350000000|2023-03-09 08:20:00|8.24|8.04|8.23|8.03|8.24|8.04|8.23|8.03|10
1678350300000|2023-03-09 08:25:00|8.24|8.04|8.25|8.05|8.25|8.05|8.24|8.04|2
1678350600000|2023-03-09 08:30:00|8.24|8.04|8.27|8.07|8.27|8.07|8.24|8.04|66
1678350900000|2023-03-09 08:35:00|8.26|8.06|8.27|8.07|8.28|8.08|8.26|8.06|20
1678351200000|2023-03-09 08:40:00|8.26|8.06|8.25|8.05|8.27|8.07|8.25|8.05|56
1678351500000|2023-03-09 08:45:00|8.24|8.04|8.27|8.07|8.28|8.08|8.22|8.02|50
1678351800000|2023-03-09 08:50:00|8.26|8.06|8.25|8.05|8.27|8.07|8.25|8.05|44
1678352100000|2023-03-09 08:55:00|8.26|8.06|8.26|8.06|8.27|8.07|8.25|8.05|25
1678352400000|2023-03-09 09:00:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|2
1678352700000|2023-03-09 09:05:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|2
1678353000000|2023-03-09 09:10:00|8.25|8.05|8.26|8.06|8.26|8.06|8.25|8.05|64
1678353300000|2023-03-09 09:15:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|13
1678353600000|2023-03-09 09:20:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|53
1678353900000|2023-03-09 09:25:00|8.23|8.03|8.21|8.01|8.24|8.04|8.21|8.01|11
1678354200000|2023-03-09 09:30:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|4
1678354500000|2023-03-09 09:35:00|8.22|8.02|8.22|8.02|8.23|8.03|8.22|8.02|3
1678354800000|2023-03-09 09:40:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|7
1678355100000|2023-03-09 09:45:00|8.22|8.02|8.23|8.03|8.23|8.03|8.22|8.02|16
1678355400000|2023-03-09 09:50:00|8.22|8.02|8.23|8.03|8.23|8.03|8.22|8.02|4
1678356000000|2023-03-09 10:00:00|8.22|8.02|8.22|8.02|8.23|8.03|8.21|8.01|9
1678356300000|2023-03-09 10:05:00|8.23|8.03|8.23|8.03|8.23|8.03|8.22|8.02|5
1678356600000|2023-03-09 10:10:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|9
1678356900000|2023-03-09 10:15:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|48
1678357200000|2023-03-09 10:20:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|5
1678357800000|2023-03-09 10:30:00|8.22|8.02|8.22|8.02|8.23|8.03|8.22|8.02|3
1678358400000|2023-03-09 10:40:00|8.23|8.03|8.22|8.02|8.23|8.03|8.22|8.02|8
1678358700000|2023-03-09 10:45:00|8.21|8.01|8.23|8.03|8.23|8.03|8.2|8|9
1678359000000|2023-03-09 10:50:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|57
1678359300000|2023-03-09 10:55:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|82
1678359900000|2023-03-09 11:05:00|8.25|8.05|8.25|8.05|8.25|8.05|8.25|8.05|1
1678360200000|2023-03-09 11:10:00|8.26|8.06|8.28|8.08|8.28|8.08|8.26|8.06|11
1678360500000|2023-03-09 11:15:00|8.27|8.07|8.26|8.06|8.28|8.08|8.26|8.06|6
1678360800000|2023-03-09 11:20:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|15
1678361100000|2023-03-09 11:25:00|8.24|8.04|8.24|8.04|8.24|8.04|8.23|8.03|19
1678361400000|2023-03-09 11:30:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|23
1678361700000|2023-03-09 11:35:00|8.24|8.04|8.25|8.05|8.25|8.05|8.24|8.04|68
1678362000000|2023-03-09 11:40:00|8.24|8.04|8.23|8.03|8.25|8.05|8.23|8.03|36
1678362300000|2023-03-09 11:45:00|8.22|8.02|8.22|8.02|8.22|8.02|8.22|8.02|1
1678362600000|2023-03-09 11:50:00|8.23|8.03|8.23|8.03|8.23|8.03|8.22|8.02|11
1678362900000|2023-03-09 11:55:00|8.24|8.04|8.23|8.03|8.24|8.04|8.23|8.03|16
1678363200000|2023-03-09 12:00:00|8.24|8.04|8.22|8.02|8.24|8.04|8.22|8.02|11
1678363500000|2023-03-09 12:05:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|10
1678363800000|2023-03-09 12:10:00|8.21|8.01|8.21|8.01|8.21|8.01|8.21|8.01|1
1678364100000|2023-03-09 12:15:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|6
1678364700000|2023-03-09 12:25:00|8.22|8.02|8.22|8.02|8.22|8.02|8.21|8.01|5
1678365000000|2023-03-09 12:30:00|8.21|8.01|8.19|7.99|8.22|8.02|8.19|7.99|23
1678365300000|2023-03-09 12:35:00|8.2|8|8.22|8.02|8.22|8.02|8.2|8|25
1678365600000|2023-03-09 12:40:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|3
1678365900000|2023-03-09 12:45:00|8.2|8|8.2|8|8.21|8.01|8.2|8|9
1678366200000|2023-03-09 12:50:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|2
1678366500000|2023-03-09 12:55:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|17
1678366800000|2023-03-09 13:00:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|16
1678367100000|2023-03-09 13:05:00|8.22|8.02|8.21|8.01|8.22|8.02|8.2|8|38
1678367400000|2023-03-09 13:10:00|8.2|8|8.21|8.01|8.22|8.02|8.2|8|24
1678367700000|2023-03-09 13:15:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|16
1678368000000|2023-03-09 13:20:00|8.2|8|8.2|8|8.21|8.01|8.2|8|67
1678368300000|2023-03-09 13:25:00|8.21|8.01|8.22|8.02|8.23|8.03|8.2|8|96
1678368600000|2023-03-09 13:30:00|8.23|8.03|8.24|8.04|8.25|8.05|8.22|8.02|32
1678368900000|2023-03-09 13:35:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|28
1678369200000|2023-03-09 13:40:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|59
1678369500000|2023-03-09 13:45:00|8.26|8.06|8.26|8.06|8.26|8.06|8.25|8.05|43
1678369800000|2023-03-09 13:50:00|8.25|8.05|8.25|8.05|8.27|8.07|8.25|8.05|41
1678370100000|2023-03-09 13:55:00|8.26|8.06|8.26|8.06|8.26|8.06|8.25|8.05|63
1678370400000|2023-03-09 14:00:00|8.25|8.05|8.26|8.06|8.26|8.06|8.25|8.05|2
1678370700000|2023-03-09 14:05:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|8
1678371000000|2023-03-09 14:10:00|8.27|8.07|8.26|8.06|8.27|8.07|8.26|8.06|14
1678371300000|2023-03-09 14:15:00|8.27|8.07|8.28|8.08|8.28|8.08|8.26|8.06|8
1678371600000|2023-03-09 14:20:00|8.27|8.07|8.26|8.06|8.27|8.07|8.26|8.06|2
1678371900000|2023-03-09 14:25:00|8.25|8.05|8.26|8.06|8.26|8.06|8.25|8.05|10
1678372200000|2023-03-09 14:30:00|8.25|8.05|8.26|8.06|8.26|8.06|8.23|8.03|44
1678372500000|2023-03-09 14:35:00|8.27|8.07|8.27|8.07|8.27|8.07|8.26|8.06|9
1678372800000|2023-03-09 14:40:00|8.26|8.06|8.25|8.05|8.27|8.07|8.25|8.05|6
1678373100000|2023-03-09 14:45:00|8.26|8.06|8.27|8.07|8.27|8.07|8.25|8.05|28
1678373400000|2023-03-09 14:50:00|8.26|8.06|8.24|8.04|8.26|8.06|8.24|8.04|19
1678373700000|2023-03-09 14:55:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|82
1678374000000|2023-03-09 15:00:00|8.25|8.05|8.26|8.06|8.26|8.06|8.25|8.05|6
1678374300000|2023-03-09 15:05:00|8.25|8.05|8.23|8.03|8.25|8.05|8.23|8.03|19
1678374600000|2023-03-09 15:10:00|8.24|8.04|8.21|8.01|8.24|8.04|8.21|8.01|24
1678374900000|2023-03-09 15:15:00|8.2|8|8.17|7.97|8.2|8|8.17|7.97|10
1678375200000|2023-03-09 15:20:00|8.18|7.98|8.18|7.98|8.18|7.98|8.16|7.96|91
1678375500000|2023-03-09 15:25:00|8.17|7.97|8.19|7.99|8.19|7.99|8.17|7.97|9
1678375800000|2023-03-09 15:30:00|8.2|8|8.2|8|8.21|8.01|8.19|7.99|55
1678376100000|2023-03-09 15:35:00|8.21|8.01|8.19|7.99|8.21|8.01|8.19|7.99|23
1678376400000|2023-03-09 15:40:00|8.2|8|8.2|8|8.2|8|8.2|8|1
1678376700000|2023-03-09 15:45:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|3
1678377000000|2023-03-09 15:50:00|8.2|8|8.2|8|8.21|8.01|8.2|8|29
1678377300000|2023-03-09 15:55:00|8.19|7.99|8.18|7.98|8.19|7.99|8.18|7.98|12
1678377600000|2023-03-09 16:00:00|8.17|7.97|8.17|7.97|8.19|7.99|8.17|7.97|65
1678377900000|2023-03-09 16:05:00|8.16|7.96|8.17|7.97|8.17|7.97|8.15|7.95|14
1678378200000|2023-03-09 16:10:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|2
1678378500000|2023-03-09 16:15:00|8.18|7.98|8.18|7.98|8.19|7.99|8.18|7.98|13
1678378800000|2023-03-09 16:20:00|8.17|7.97|8.17|7.97|8.18|7.98|8.16|7.96|27
1678379100000|2023-03-09 16:25:00|8.16|7.96|8.15|7.95|8.17|7.97|8.15|7.95|12
1678379400000|2023-03-09 16:30:00|8.16|7.96|8.15|7.95|8.16|7.96|8.15|7.95|32
1678379700000|2023-03-09 16:35:00|8.16|7.96|8.11|7.91|8.16|7.96|8.1|7.9|76
1678380000000|2023-03-09 16:40:00|8.1|7.9|8.1|7.9|8.11|7.91|8.08|7.88|165
1678380300000|2023-03-09 16:45:00|8.09|7.89|8.11|7.91|8.12|7.92|8.08|7.88|87
1678380600000|2023-03-09 16:50:00|8.1|7.9|8.09|7.89|8.11|7.91|8.07|7.87|64
1678380900000|2023-03-09 16:55:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|3
1678381200000|2023-03-09 17:00:00|8.07|7.87|8.08|7.88|8.08|7.88|8.06|7.86|64
1678381500000|2023-03-09 17:05:00|8.07|7.87|8.09|7.89|8.1|7.9|8.06|7.86|37
1678381800000|2023-03-09 17:10:00|8.08|7.88|8.09|7.89|8.1|7.9|8.08|7.88|48
1678382100000|2023-03-09 17:15:00|8.1|7.9|8.08|7.88|8.1|7.9|8.08|7.88|129
1678382400000|2023-03-09 17:20:00|8.09|7.89|8.08|7.88|8.09|7.89|8.06|7.86|80
1678382700000|2023-03-09 17:25:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|128
1678383000000|2023-03-09 17:30:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|21
1678383300000|2023-03-09 17:35:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|6
1678383600000|2023-03-09 17:40:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|60
1678383900000|2023-03-09 17:45:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|49
1678384200000|2023-03-09 17:50:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|26
1678384500000|2023-03-09 17:55:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|80
1678384800000|2023-03-09 18:00:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|88
1678385100000|2023-03-09 18:05:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|89
1678385400000|2023-03-09 18:10:00|8.08|7.88|8.07|7.87|8.08|7.88|8.06|7.86|50
1678385700000|2023-03-09 18:15:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|38
1678386000000|2023-03-09 18:20:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|4
1678386300000|2023-03-09 18:25:00|8.08|7.88|8.07|7.87|8.08|7.88|8.06|7.86|48
1678386600000|2023-03-09 18:30:00|8.06|7.86|8.04|7.84|8.06|7.86|8.02|7.82|95
1678386900000|2023-03-09 18:35:00|8.03|7.83|8.03|7.83|8.06|7.86|8.03|7.83|141
1678387200000|2023-03-09 18:40:00|8.04|7.84|8.05|7.85|8.06|7.86|8.03|7.83|102
1678387500000|2023-03-09 18:45:00|8.04|7.84|8.03|7.83|8.05|7.85|8.03|7.83|18
1678387800000|2023-03-09 18:50:00|8.02|7.82|8.04|7.84|8.04|7.84|8.02|7.82|63
1678388100000|2023-03-09 18:55:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|38
1678388400000|2023-03-09 19:00:00|8.05|7.85|8.02|7.82|8.05|7.85|8.01|7.81|84
1678388700000|2023-03-09 19:05:00|8.01|7.81|8|7.8|8.02|7.82|7.97|7.77|46
1678389000000|2023-03-09 19:10:00|8.01|7.81|8.01|7.81|8.01|7.81|7.98|7.78|49
1678389300000|2023-03-09 19:15:00|8|7.8|8.01|7.81|8.02|7.82|8|7.8|52
1678389600000|2023-03-09 19:20:00|8.02|7.82|7.99|7.79|8.02|7.82|7.98|7.78|64
1678389900000|2023-03-09 19:25:00|8|7.8|7.96|7.76|8|7.8|7.96|7.76|45
1678390200000|2023-03-09 19:30:00|7.97|7.77|7.95|7.75|7.97|7.77|7.94|7.74|85
1678390500000|2023-03-09 19:35:00|7.96|7.76|7.96|7.76|7.97|7.77|7.95|7.75|51
1678390800000|2023-03-09 19:40:00|7.95|7.75|7.95|7.75|7.95|7.75|7.94|7.74|5
1678391100000|2023-03-09 19:45:00|7.94|7.74|7.94|7.74|7.96|7.76|7.93|7.73|53
1678391400000|2023-03-09 19:50:00|7.93|7.73|7.94|7.74|7.95|7.75|7.92|7.72|126
1678391700000|2023-03-09 19:55:00|7.95|7.75|7.97|7.77|7.97|7.77|7.94|7.74|91
1678392000000|2023-03-09 20:00:00|7.96|7.76|7.94|7.74|7.98|7.78|7.94|7.74|71
1678392300000|2023-03-09 20:05:00|7.95|7.75|7.95|7.75|7.96|7.76|7.92|7.72|67
1678392600000|2023-03-09 20:10:00|7.94|7.74|7.93|7.73|7.95|7.75|7.92|7.72|108
1678392900000|2023-03-09 20:15:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|99
1678393200000|2023-03-09 20:20:00|7.93|7.73|7.89|7.69|7.94|7.74|7.89|7.69|27
1678393500000|2023-03-09 20:25:00|7.88|7.68|7.91|7.71|7.92|7.72|7.88|7.68|18
1678393800000|2023-03-09 20:30:00|7.92|7.72|7.93|7.73|7.94|7.74|7.92|7.72|28
1678394100000|2023-03-09 20:35:00|7.94|7.74|7.92|7.72|7.94|7.74|7.89|7.69|41
1678394400000|2023-03-09 20:40:00|7.91|7.71|7.86|7.66|7.92|7.72|7.83|7.63|46
1678394700000|2023-03-09 20:45:00|7.85|7.65|7.8|7.6|7.86|7.66|7.79|7.59|50
1678395000000|2023-03-09 20:50:00|7.79|7.59|7.8|7.6|7.84|7.64|7.79|7.59|60
1678395300000|2023-03-09 20:55:00|7.81|7.61|7.7|7.5|7.81|7.61|7.7|7.5|52
1678395600000|2023-03-09 21:00:00|7.71|7.51|7.74|7.54|7.76|7.56|7.7|7.5|34
1678395900000|2023-03-09 21:05:00|7.75|7.55|7.75|7.55|7.77|7.57|7.74|7.54|53
1678396200000|2023-03-09 21:10:00|7.74|7.54|7.74|7.54|7.76|7.56|7.74|7.54|9
1678396500000|2023-03-09 21:15:00|7.75|7.55|7.77|7.57|7.78|7.58|7.75|7.55|35
1678396800000|2023-03-09 21:20:00|7.78|7.58|7.79|7.59|7.81|7.61|7.77|7.57|12
1678397100000|2023-03-09 21:25:00|7.8|7.6|7.81|7.61|7.82|7.62|7.8|7.6|8
1678397400000|2023-03-09 21:30:00|7.82|7.62|7.81|7.61|7.82|7.62|7.8|7.6|10
1678397700000|2023-03-09 21:35:00|7.8|7.6|7.76|7.56|7.8|7.6|7.76|7.56|7
1678398000000|2023-03-09 21:40:00|7.77|7.57|7.78|7.58|7.79|7.59|7.76|7.56|20
1678398300000|2023-03-09 21:45:00|7.79|7.59|7.78|7.58|7.8|7.6|7.77|7.57|18
1678398600000|2023-03-09 21:50:00|7.77|7.57|7.77|7.57|7.78|7.58|7.76|7.56|27
1678398900000|2023-03-09 21:55:00|7.78|7.58|7.74|7.54|7.78|7.58|7.74|7.54|25
1678399200000|2023-03-09 22:00:00|7.75|7.55|7.78|7.58|7.78|7.58|7.74|7.54|16
1678399500000|2023-03-09 22:05:00|7.79|7.59|7.81|7.61|7.81|7.61|7.78|7.58|15
1678399800000|2023-03-09 22:10:00|7.8|7.6|7.82|7.62|7.84|7.64|7.8|7.6|13
1678400100000|2023-03-09 22:15:00|7.81|7.61|7.79|7.59|7.81|7.61|7.78|7.58|15
1678400400000|2023-03-09 22:20:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|4
1678400700000|2023-03-09 22:25:00|7.78|7.58|7.8|7.6|7.81|7.61|7.78|7.58|9
1678401000000|2023-03-09 22:30:00|7.79|7.59|7.81|7.61|7.81|7.61|7.79|7.59|5
1678401300000|2023-03-09 22:35:00|7.82|7.62|7.82|7.62|7.82|7.62|7.81|7.61|7
1678401600000|2023-03-09 22:40:00|7.81|7.61|7.81|7.61|7.83|7.63|7.81|7.61|7
1678401900000|2023-03-09 22:45:00|7.8|7.6|7.78|7.58|7.81|7.61|7.78|7.58|7
1678402200000|2023-03-09 22:50:00|7.77|7.57|7.77|7.57|7.78|7.58|7.77|7.57|5
1678402500000|2023-03-09 22:55:00|7.76|7.56|7.76|7.56|7.76|7.56|7.76|7.56|1
1678402800000|2023-03-09 23:00:00|7.75|7.55|7.75|7.55|7.75|7.55|7.74|7.54|11
1678403100000|2023-03-09 23:05:00|7.74|7.54|7.76|7.56|7.77|7.57|7.74|7.54|23
1678403400000|2023-03-09 23:10:00|7.75|7.55|7.78|7.58|7.79|7.59|7.75|7.55|52
1678403700000|2023-03-09 23:15:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|60
1678404000000|2023-03-09 23:20:00|7.77|7.57|7.78|7.58|7.78|7.58|7.77|7.57|44
1678404300000|2023-03-09 23:25:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|8
1678404600000|2023-03-09 23:30:00|7.79|7.59|7.8|7.6|7.8|7.6|7.78|7.58|22
1678404900000|2023-03-09 23:35:00|7.79|7.59|7.8|7.6|7.8|7.6|7.79|7.59|44
1678405200000|2023-03-09 23:40:00|7.79|7.59|7.79|7.59|7.8|7.6|7.78|7.58|33
1678405500000|2023-03-09 23:45:00|7.78|7.58|7.8|7.6|7.8|7.6|7.78|7.58|19
1678405800000|2023-03-09 23:50:00|7.79|7.59|7.81|7.61|7.82|7.62|7.79|7.59|17
1678406100000|2023-03-09 23:55:00|7.82|7.62|7.81|7.61|7.82|7.62|7.8|7.6|24
1678406400000|2023-03-10 00:00:00|7.8|7.6|7.79|7.59|7.81|7.61|7.78|7.58|6
1678406700000|2023-03-10 00:05:00|7.78|7.58|7.77|7.57|7.78|7.58|7.77|7.57|20
1678407000000|2023-03-10 00:10:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|29
1678407300000|2023-03-10 00:15:00|7.75|7.55|7.77|7.57|7.78|7.58|7.75|7.55|19
1678407600000|2023-03-10 00:20:00|7.76|7.56|7.77|7.57|7.77|7.57|7.74|7.54|42
1678407900000|2023-03-10 00:25:00|7.78|7.58|7.76|7.56|7.79|7.59|7.75|7.55|27
1678408200000|2023-03-10 00:30:00|7.75|7.55|7.77|7.57|7.77|7.57|7.75|7.55|25
1678408500000|2023-03-10 00:35:00|7.76|7.56|7.75|7.55|7.76|7.56|7.74|7.54|10
1678408800000|2023-03-10 00:40:00|7.74|7.54|7.75|7.55|7.75|7.55|7.74|7.54|22
1678409100000|2023-03-10 00:45:00|7.74|7.54|7.74|7.54|7.75|7.55|7.74|7.54|7
1678409400000|2023-03-10 00:50:00|7.73|7.53|7.74|7.54|7.74|7.54|7.72|7.52|38
1678409700000|2023-03-10 00:55:00|7.73|7.53|7.75|7.55|7.75|7.55|7.73|7.53|11
1678410000000|2023-03-10 01:00:00|7.74|7.54|7.75|7.55|7.75|7.55|7.72|7.52|24
1678410300000|2023-03-10 01:05:00|7.76|7.56|7.76|7.56|7.78|7.58|7.75|7.55|77
1678410600000|2023-03-10 01:10:00|7.75|7.55|7.74|7.54|7.76|7.56|7.74|7.54|10
1678410900000|2023-03-10 01:15:00|7.75|7.55|7.74|7.54|7.76|7.56|7.72|7.52|94
1678411200000|2023-03-10 01:20:00|7.75|7.55|7.74|7.54|7.77|7.57|7.74|7.54|40
1678411500000|2023-03-10 01:25:00|7.73|7.53|7.76|7.56|7.76|7.56|7.73|7.53|36
1678411800000|2023-03-10 01:30:00|7.77|7.57|7.78|7.58|7.79|7.59|7.77|7.57|20
1678412100000|2023-03-10 01:35:00|7.77|7.57|7.8|7.6|7.8|7.6|7.77|7.57|94
1678412400000|2023-03-10 01:40:00|7.82|7.62|7.82|7.62|7.84|7.64|7.82|7.62|13
1678412700000|2023-03-10 01:45:00|7.83|7.63|7.84|7.64|7.85|7.65|7.83|7.63|6
1678413000000|2023-03-10 01:50:00|7.83|7.63|7.86|7.66|7.86|7.66|7.83|7.63|68
1678413300000|2023-03-10 01:55:00|7.85|7.65|7.85|7.65|7.86|7.66|7.84|7.64|79
1678413600000|2023-03-10 02:00:00|7.86|7.66|7.85|7.65|7.86|7.66|7.84|7.64|6
1678413900000|2023-03-10 02:05:00|7.86|7.66|7.86|7.66|7.86|7.66|7.85|7.65|17
1678414200000|2023-03-10 02:10:00|7.85|7.65|7.86|7.66|7.86|7.66|7.84|7.64|40
1678414500000|2023-03-10 02:15:00|7.85|7.65|7.85|7.65|7.86|7.66|7.84|7.64|55
1678414800000|2023-03-10 02:20:00|7.86|7.66|7.88|7.68|7.89|7.69|7.86|7.66|5
1678415100000|2023-03-10 02:25:00|7.87|7.67|7.86|7.66|7.87|7.67|7.86|7.66|34
1678415400000|2023-03-10 02:30:00|7.87|7.67|7.86|7.66|7.87|7.67|7.86|7.66|8
1678415700000|2023-03-10 02:35:00|7.87|7.67|7.87|7.67|7.87|7.67|7.86|7.66|3
1678416000000|2023-03-10 02:40:00|7.86|7.66|7.86|7.66|7.87|7.67|7.86|7.66|17
1678416300000|2023-03-10 02:45:00|7.85|7.65|7.85|7.65|7.85|7.65|7.85|7.65|1
1678416600000|2023-03-10 02:50:00|7.86|7.66|7.86|7.66|7.86|7.66|7.85|7.65|9
1678416900000|2023-03-10 02:55:00|7.85|7.65|7.86|7.66|7.86|7.66|7.85|7.65|36
1678417200000|2023-03-10 03:00:00|7.87|7.67|7.86|7.66|7.87|7.67|7.86|7.66|62
1678417500000|2023-03-10 03:05:00|7.87|7.67|7.88|7.68|7.89|7.69|7.86|7.66|156
1678417800000|2023-03-10 03:10:00|7.87|7.67|7.87|7.67|7.88|7.68|7.86|7.66|65
1678418100000|2023-03-10 03:15:00|7.86|7.66|7.87|7.67|7.87|7.67|7.86|7.66|30
1678418400000|2023-03-10 03:20:00|7.88|7.68|7.88|7.68|7.88|7.68|7.87|7.67|3
1678418700000|2023-03-10 03:25:00|7.87|7.67|7.87|7.67|7.88|7.68|7.87|7.67|69
1678419000000|2023-03-10 03:30:00|7.86|7.66|7.87|7.67|7.87|7.67|7.86|7.66|30
1678419300000|2023-03-10 03:35:00|7.86|7.66|7.87|7.67|7.87|7.67|7.86|7.66|86
1678419900000|2023-03-10 03:45:00|7.86|7.66|7.86|7.66|7.86|7.66|7.86|7.66|1
1678420200000|2023-03-10 03:50:00|7.87|7.67|7.87|7.67|7.87|7.67|7.86|7.66|55
1678420800000|2023-03-10 04:00:00|7.86|7.66|7.86|7.66|7.87|7.67|7.86|7.66|13
1678421100000|2023-03-10 04:05:00|7.85|7.65|7.86|7.66|7.87|7.67|7.84|7.64|44
1678421400000|2023-03-10 04:10:00|7.87|7.67|7.86|7.66|7.87|7.67|7.86|7.66|20
1678421700000|2023-03-10 04:15:00|7.87|7.67|7.85|7.65|7.88|7.68|7.85|7.65|37
1678422000000|2023-03-10 04:20:00|7.84|7.64|7.84|7.64|7.85|7.65|7.84|7.64|17
1678422300000|2023-03-10 04:25:00|7.85|7.65|7.85|7.65|7.85|7.65|7.84|7.64|39
1678422600000|2023-03-10 04:30:00|7.86|7.66|7.86|7.66|7.86|7.66|7.85|7.65|7
1678422900000|2023-03-10 04:35:00|7.85|7.65|7.84|7.64|7.86|7.66|7.84|7.64|56
1678423200000|2023-03-10 04:40:00|7.85|7.65|7.86|7.66|7.87|7.67|7.84|7.64|100
1678423500000|2023-03-10 04:45:00|7.85|7.65|7.85|7.65|7.86|7.66|7.84|7.64|19
1678423800000|2023-03-10 04:50:00|7.84|7.64|7.84|7.64|7.85|7.65|7.84|7.64|23
1678424100000|2023-03-10 04:55:00|7.85|7.65|7.83|7.63|7.85|7.65|7.83|7.63|27
1678424400000|2023-03-10 05:00:00|7.84|7.64|7.84|7.64|7.85|7.65|7.84|7.64|33
1678424700000|2023-03-10 05:05:00|7.83|7.63|7.82|7.62|7.84|7.64|7.82|7.62|14
1678425000000|2023-03-10 05:10:00|7.81|7.61|7.8|7.6|7.82|7.62|7.8|7.6|42
1678425300000|2023-03-10 05:15:00|7.81|7.61|7.81|7.61|7.82|7.62|7.8|7.6|83
1678425600000|2023-03-10 05:20:00|7.82|7.62|7.81|7.61|7.83|7.63|7.81|7.61|94
1678425900000|2023-03-10 05:25:00|7.82|7.62|7.81|7.61|7.82|7.62|7.81|7.61|94
1678426200000|2023-03-10 05:30:00|7.82|7.62|7.83|7.63|7.84|7.64|7.81|7.61|114
1678426500000|2023-03-10 05:35:00|7.84|7.64|7.84|7.64|7.84|7.64|7.83|7.63|71
1678426800000|2023-03-10 05:40:00|7.83|7.63|7.84|7.64|7.84|7.64|7.83|7.63|42
1678427100000|2023-03-10 05:45:00|7.83|7.63|7.84|7.64|7.84|7.64|7.83|7.63|46
1678427400000|2023-03-10 05:50:00|7.83|7.63|7.84|7.64|7.85|7.65|7.83|7.63|22
1678427700000|2023-03-10 05:55:00|7.85|7.65|7.84|7.64|7.85|7.65|7.84|7.64|56
1678428000000|2023-03-10 06:00:00|7.85|7.65|7.84|7.64|7.85|7.65|7.84|7.64|62
1678428300000|2023-03-10 06:05:00|7.85|7.65|7.83|7.63|7.85|7.65|7.83|7.63|5
1678428600000|2023-03-10 06:10:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|34
1678428900000|2023-03-10 06:15:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|15
1678429200000|2023-03-10 06:20:00|7.83|7.63|7.81|7.61|7.83|7.63|7.81|7.61|75
1678429500000|2023-03-10 06:25:00|7.82|7.62|7.82|7.62|7.82|7.62|7.81|7.61|69
1678429800000|2023-03-10 06:30:00|7.81|7.61|7.81|7.61|7.83|7.63|7.81|7.61|15
1678430100000|2023-03-10 06:35:00|7.8|7.6|7.8|7.6|7.82|7.62|7.8|7.6|41
1678430400000|2023-03-10 06:40:00|7.79|7.59|7.79|7.59|7.8|7.6|7.78|7.58|19
1678430700000|2023-03-10 06:45:00|7.78|7.58|7.78|7.58|7.79|7.59|7.77|7.57|25
1678431000000|2023-03-10 06:50:00|7.77|7.57|7.76|7.56|7.78|7.58|7.75|7.55|18
1678431300000|2023-03-10 06:55:00|7.77|7.57|7.75|7.55|7.77|7.57|7.74|7.54|85
1678431600000|2023-03-10 07:00:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|55
1678431900000|2023-03-10 07:05:00|7.77|7.57|7.78|7.58|7.79|7.59|7.75|7.55|94
1678432200000|2023-03-10 07:10:00|7.77|7.57|7.75|7.55|7.79|7.59|7.75|7.55|39
1678432500000|2023-03-10 07:15:00|7.76|7.56|7.77|7.57|7.78|7.58|7.75|7.55|84
1678432800000|2023-03-10 07:20:00|7.78|7.58|7.8|7.6|7.8|7.6|7.77|7.57|79
1678433100000|2023-03-10 07:25:00|7.79|7.59|7.8|7.6|7.8|7.6|7.78|7.58|46
1678433400000|2023-03-10 07:30:00|7.79|7.59|7.81|7.61|7.81|7.61|7.79|7.59|123
1678433700000|2023-03-10 07:35:00|7.8|7.6|7.8|7.6|7.82|7.62|7.8|7.6|29
1678434000000|2023-03-10 07:40:00|7.79|7.59|7.79|7.59|7.8|7.6|7.79|7.59|35
1678434300000|2023-03-10 07:45:00|7.78|7.58|7.78|7.58|7.79|7.59|7.78|7.58|3
1678434600000|2023-03-10 07:50:00|7.79|7.59|7.79|7.59|7.79|7.59|7.78|7.58|37
1678435200000|2023-03-10 08:00:00|7.78|7.58|7.78|7.58|7.79|7.59|7.78|7.58|3
1678435500000|2023-03-10 08:05:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|2
1678435800000|2023-03-10 08:10:00|7.77|7.57|7.78|7.58|7.78|7.58|7.77|7.57|12
1678436100000|2023-03-10 08:15:00|7.77|7.57|7.76|7.56|7.77|7.57|7.76|7.56|28
1678436400000|2023-03-10 08:20:00|7.77|7.57|7.77|7.57|7.77|7.57|7.76|7.56|31
1678436700000|2023-03-10 08:25:00|7.76|7.56|7.77|7.57|7.77|7.57|7.75|7.55|70
1678437000000|2023-03-10 08:30:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|67
1678437300000|2023-03-10 08:35:00|7.75|7.55|7.75|7.55|7.76|7.56|7.74|7.54|39
1678437600000|2023-03-10 08:40:00|7.74|7.54|7.74|7.54|7.75|7.55|7.73|7.53|35
1678437900000|2023-03-10 08:45:00|7.73|7.53|7.74|7.54|7.74|7.54|7.73|7.53|16
1678438200000|2023-03-10 08:50:00|7.75|7.55|7.76|7.56|7.76|7.56|7.75|7.55|24
1678438500000|2023-03-10 08:55:00|7.75|7.55|7.75|7.55|7.76|7.56|7.75|7.55|5
1678438800000|2023-03-10 09:00:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|22
1678439100000|2023-03-10 09:05:00|7.74|7.54|7.75|7.55|7.75|7.55|7.74|7.54|36
1678439400000|2023-03-10 09:10:00|7.74|7.54|7.75|7.55|7.75|7.55|7.74|7.54|100
1678439700000|2023-03-10 09:15:00|7.74|7.54|7.76|7.56|7.76|7.56|7.74|7.54|45
1678440000000|2023-03-10 09:20:00|7.75|7.55|7.76|7.56|7.76|7.56|7.75|7.55|24
1678440300000|2023-03-10 09:25:00|7.75|7.55|7.75|7.55|7.76|7.56|7.74|7.54|21
1678440600000|2023-03-10 09:30:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|34
1678440900000|2023-03-10 09:35:00|7.74|7.54|7.69|7.49|7.75|7.55|7.69|7.49|46
1678441200000|2023-03-10 09:40:00|7.68|7.48|7.63|7.43|7.68|7.48|7.62|7.42|86
1678441500000|2023-03-10 09:45:00|7.62|7.42|7.66|7.46|7.66|7.46|7.62|7.42|67
1678441800000|2023-03-10 09:50:00|7.67|7.47|7.66|7.46|7.67|7.47|7.65|7.45|32
1678442100000|2023-03-10 09:55:00|7.67|7.47|7.63|7.43|7.67|7.47|7.63|7.43|35
1678442400000|2023-03-10 10:00:00|7.62|7.42|7.61|7.41|7.65|7.45|7.6|7.4|32
1678442700000|2023-03-10 10:05:00|7.62|7.42|7.63|7.43|7.66|7.46|7.61|7.41|62
1678443000000|2023-03-10 10:10:00|7.64|7.44|7.61|7.41|7.64|7.44|7.61|7.41|42
1678443300000|2023-03-10 10:15:00|7.6|7.4|7.6|7.4|7.61|7.41|7.6|7.4|45
1678443600000|2023-03-10 10:20:00|7.61|7.41|7.6|7.4|7.61|7.41|7.6|7.4|24
1678443900000|2023-03-10 10:25:00|7.59|7.39|7.58|7.38|7.61|7.41|7.57|7.37|46
1678444200000|2023-03-10 10:30:00|7.57|7.37|7.6|7.4|7.61|7.41|7.57|7.37|58
1678444500000|2023-03-10 10:35:00|7.59|7.39|7.57|7.37|7.61|7.41|7.57|7.37|35
1678444800000|2023-03-10 10:40:00|7.58|7.38|7.6|7.4|7.61|7.41|7.55|7.35|79
1678445100000|2023-03-10 10:45:00|7.61|7.41|7.61|7.41|7.62|7.42|7.58|7.38|59
1678445400000|2023-03-10 10:50:00|7.62|7.42|7.63|7.43|7.64|7.44|7.62|7.42|60
1678445700000|2023-03-10 10:55:00|7.62|7.42|7.62|7.42|7.64|7.44|7.61|7.41|39
1678446000000|2023-03-10 11:00:00|7.63|7.43|7.66|7.46|7.66|7.46|7.63|7.43|84
1678446300000|2023-03-10 11:05:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|29
1678446600000|2023-03-10 11:10:00|7.64|7.44|7.65|7.45|7.66|7.46|7.64|7.44|20
1678446900000|2023-03-10 11:15:00|7.64|7.44|7.64|7.44|7.65|7.45|7.63|7.43|133
1678447200000|2023-03-10 11:20:00|7.63|7.43|7.64|7.44|7.65|7.45|7.63|7.43|84
1678447500000|2023-03-10 11:25:00|7.65|7.45|7.65|7.45|7.65|7.45|7.64|7.44|7
1678448100000|2023-03-10 11:35:00|7.64|7.44|7.66|7.46|7.66|7.46|7.64|7.44|3
1678448400000|2023-03-10 11:40:00|7.65|7.45|7.64|7.44|7.65|7.45|7.64|7.44|2
1678448700000|2023-03-10 11:45:00|7.65|7.45|7.67|7.47|7.67|7.47|7.65|7.45|7
1678449000000|2023-03-10 11:50:00|7.68|7.48|7.68|7.48|7.69|7.49|7.67|7.47|25
1678449300000|2023-03-10 11:55:00|7.69|7.49|7.68|7.48|7.69|7.49|7.68|7.48|38
1678449600000|2023-03-10 12:00:00|7.67|7.47|7.66|7.46|7.68|7.48|7.66|7.46|24
1678449900000|2023-03-10 12:05:00|7.65|7.45|7.66|7.46|7.66|7.46|7.65|7.45|28
1678450200000|2023-03-10 12:10:00|7.65|7.45|7.65|7.45|7.66|7.46|7.65|7.45|7
1678450500000|2023-03-10 12:15:00|7.66|7.46|7.68|7.48|7.68|7.48|7.65|7.45|17
1678450800000|2023-03-10 12:20:00|7.67|7.47|7.67|7.47|7.69|7.49|7.67|7.47|19
1678451100000|2023-03-10 12:25:00|7.66|7.46|7.68|7.48|7.69|7.49|7.66|7.46|31
1678451400000|2023-03-10 12:30:00|7.67|7.47|7.67|7.47|7.68|7.48|7.66|7.46|7
1678451700000|2023-03-10 12:35:00|7.68|7.48|7.69|7.49|7.69|7.49|7.67|7.47|34
1678452000000|2023-03-10 12:40:00|7.68|7.48|7.68|7.48|7.69|7.49|7.68|7.48|17
1678452300000|2023-03-10 12:45:00|7.69|7.49|7.69|7.49|7.72|7.52|7.68|7.48|55
1678452600000|2023-03-10 12:50:00|7.7|7.5|7.71|7.51|7.72|7.52|7.69|7.49|52
1678452900000|2023-03-10 12:55:00|7.72|7.52|7.71|7.51|7.72|7.52|7.71|7.51|2
1678453200000|2023-03-10 13:00:00|7.72|7.52|7.7|7.5|7.72|7.52|7.69|7.49|31
1678453500000|2023-03-10 13:05:00|7.71|7.51|7.69|7.49|7.71|7.51|7.69|7.49|13
1678453800000|2023-03-10 13:10:00|7.7|7.5|7.7|7.5|7.7|7.5|7.69|7.49|9
1678454400000|2023-03-10 13:20:00|7.71|7.51|7.71|7.51|7.72|7.52|7.7|7.5|45
1678454700000|2023-03-10 13:25:00|7.72|7.52|7.73|7.53|7.73|7.53|7.71|7.51|68
1678455000000|2023-03-10 13:30:00|7.72|7.52|7.79|7.59|7.81|7.61|7.72|7.52|92
1678455300000|2023-03-10 13:35:00|7.78|7.58|7.78|7.58|7.79|7.59|7.76|7.56|19
1678455600000|2023-03-10 13:40:00|7.79|7.59|7.8|7.6|7.82|7.62|7.79|7.59|28
1678455900000|2023-03-10 13:45:00|7.81|7.61|7.83|7.63|7.84|7.64|7.8|7.6|33
1678456200000|2023-03-10 13:50:00|7.82|7.62|7.84|7.64|7.85|7.65|7.81|7.61|19
1678456500000|2023-03-10 13:55:00|7.83|7.63|7.82|7.62|7.83|7.63|7.81|7.61|12
1678456800000|2023-03-10 14:00:00|7.83|7.63|7.81|7.61|7.83|7.63|7.79|7.59|15
1678457100000|2023-03-10 14:05:00|7.8|7.6|7.78|7.58|7.8|7.6|7.76|7.56|13
1678457400000|2023-03-10 14:10:00|7.79|7.59|7.76|7.56|7.79|7.59|7.75|7.55|10
1678457700000|2023-03-10 14:15:00|7.75|7.55|7.76|7.56|7.76|7.56|7.73|7.53|12
1678458000000|2023-03-10 14:20:00|7.77|7.57|7.78|7.58|7.78|7.58|7.77|7.57|2
1678458300000|2023-03-10 14:25:00|7.77|7.57|7.79|7.59|7.8|7.6|7.77|7.57|9
1678458600000|2023-03-10 14:30:00|7.78|7.58|7.77|7.57|7.8|7.6|7.77|7.57|24
1678458900000|2023-03-10 14:35:00|7.76|7.56|7.75|7.55|7.77|7.57|7.75|7.55|4
1678459200000|2023-03-10 14:40:00|7.74|7.54|7.71|7.51|7.75|7.55|7.71|7.51|16
1678459500000|2023-03-10 14:45:00|7.7|7.5|7.7|7.5|7.71|7.51|7.68|7.48|39
1678459800000|2023-03-10 14:50:00|7.71|7.51|7.72|7.52|7.74|7.54|7.7|7.5|20
1678460100000|2023-03-10 14:55:00|7.73|7.53|7.74|7.54|7.74|7.54|7.72|7.52|4
1678460400000|2023-03-10 15:00:00|7.73|7.53|7.74|7.54|7.74|7.54|7.73|7.53|10
1678460700000|2023-03-10 15:05:00|7.75|7.55|7.75|7.55|7.75|7.55|7.74|7.54|3
1678461000000|2023-03-10 15:10:00|7.74|7.54|7.74|7.54|7.75|7.55|7.74|7.54|13
1678461300000|2023-03-10 15:15:00|7.75|7.55|7.75|7.55|7.76|7.56|7.75|7.55|3
1678461600000|2023-03-10 15:20:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|2
1678462200000|2023-03-10 15:30:00|7.76|7.56|7.78|7.58|7.78|7.58|7.76|7.56|13
1678462500000|2023-03-10 15:35:00|7.77|7.57|7.78|7.58|7.79|7.59|7.77|7.57|6
1678462800000|2023-03-10 15:40:00|7.79|7.59|7.77|7.57|7.79|7.59|7.77|7.57|11
1678463100000|2023-03-10 15:45:00|7.78|7.58|7.78|7.58|7.78|7.58|7.77|7.57|3
1678463400000|2023-03-10 15:50:00|7.79|7.59|7.81|7.61|7.81|7.61|7.79|7.59|5
1678464000000|2023-03-10 16:00:00|7.8|7.6|7.8|7.6|7.81|7.61|7.8|7.6|5
1678464600000|2023-03-10 16:10:00|7.81|7.61|7.8|7.6|7.81|7.61|7.8|7.6|2
1678464900000|2023-03-10 16:15:00|7.79|7.59|7.81|7.61|7.81|7.61|7.79|7.59|3
1678465200000|2023-03-10 16:20:00|7.82|7.62|7.83|7.63|7.83|7.63|7.82|7.62|2
1678465500000|2023-03-10 16:25:00|7.84|7.64|7.86|7.66|7.86|7.66|7.84|7.64|3
1678465800000|2023-03-10 16:30:00|7.87|7.67|7.9|7.7|7.9|7.7|7.87|7.67|6
1678466100000|2023-03-10 16:35:00|7.89|7.69|7.86|7.66|7.9|7.7|7.85|7.65|8
1678466400000|2023-03-10 16:40:00|7.85|7.65|7.85|7.65|7.86|7.66|7.84|7.64|11
1678466700000|2023-03-10 16:45:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|4
1678467000000|2023-03-10 16:50:00|7.82|7.62|7.83|7.63|7.83|7.63|7.82|7.62|4
1678467300000|2023-03-10 16:55:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|7
1678467600000|2023-03-10 17:00:00|7.81|7.61|7.78|7.58|7.81|7.61|7.78|7.58|4
1678467900000|2023-03-10 17:05:00|7.79|7.59|7.77|7.57|7.79|7.59|7.76|7.56|5
1678468200000|2023-03-10 17:10:00|7.78|7.58|7.78|7.58|7.79|7.59|7.78|7.58|7
1678468500000|2023-03-10 17:15:00|7.79|7.59|7.79|7.59|7.8|7.6|7.78|7.58|7
1678468800000|2023-03-10 17:20:00|7.8|7.6|7.78|7.58|7.8|7.6|7.78|7.58|5
1678469100000|2023-03-10 17:25:00|7.79|7.59|7.79|7.59|7.79|7.59|7.78|7.58|5
1678469400000|2023-03-10 17:30:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|30
1678469700000|2023-03-10 17:35:00|7.8|7.6|7.8|7.6|7.8|7.6|7.79|7.59|23
1678470300000|2023-03-10 17:45:00|7.81|7.61|7.82|7.62|7.82|7.62|7.81|7.61|2
1678470600000|2023-03-10 17:50:00|7.81|7.61|7.79|7.59|7.81|7.61|7.79|7.59|3
1678470900000|2023-03-10 17:55:00|7.78|7.58|7.78|7.58|7.78|7.58|7.78|7.58|1
1678471200000|2023-03-10 18:00:00|7.79|7.59|7.79|7.59|7.79|7.59|7.79|7.59|1
1678471500000|2023-03-10 18:05:00|7.8|7.6|7.81|7.61|7.81|7.61|7.8|7.6|2
1678471800000|2023-03-10 18:10:00|7.82|7.62|7.81|7.61|7.82|7.62|7.81|7.61|2
1678472100000|2023-03-10 18:15:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|2
1678472400000|2023-03-10 18:20:00|7.8|7.6|7.78|7.58|7.8|7.6|7.78|7.58|3
1678472700000|2023-03-10 18:25:00|7.77|7.57|7.78|7.58|7.78|7.58|7.77|7.57|2
1678473000000|2023-03-10 18:30:00|7.79|7.59|7.79|7.59|7.79|7.59|7.78|7.58|3
1678473600000|2023-03-10 18:40:00|7.8|7.6|7.8|7.6|7.8|7.6|7.8|7.6|1
1678473900000|2023-03-10 18:45:00|7.81|7.61|7.81|7.61|7.82|7.62|7.81|7.61|3
1678474200000|2023-03-10 18:50:00|7.8|7.6|7.79|7.59|7.8|7.6|7.78|7.58|4
1678474500000|2023-03-10 18:55:00|7.78|7.58|7.77|7.57|7.78|7.58|7.77|7.57|2
1678474800000|2023-03-10 19:00:00|7.78|7.58|7.8|7.6|7.8|7.6|7.78|7.58|3
1678475100000|2023-03-10 19:05:00|7.79|7.59|7.82|7.62|7.82|7.62|7.79|7.59|6
1678475400000|2023-03-10 19:10:00|7.81|7.61|7.8|7.6|7.82|7.62|7.8|7.6|6
1678476000000|2023-03-10 19:20:00|7.81|7.61|7.79|7.59|7.81|7.61|7.79|7.59|3
1678476600000|2023-03-10 19:30:00|7.8|7.6|7.8|7.6|7.8|7.6|7.8|7.6|1
1678476900000|2023-03-10 19:35:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|3
1678477200000|2023-03-10 19:40:00|7.82|7.62|7.81|7.61|7.82|7.62|7.81|7.61|2
1678477500000|2023-03-10 19:45:00|7.82|7.62|7.84|7.64|7.84|7.64|7.82|7.62|3
1678477800000|2023-03-10 19:50:00|7.85|7.65|7.85|7.65|7.85|7.65|7.85|7.65|1
1678478100000|2023-03-10 19:55:00|7.86|7.66|7.86|7.66|7.87|7.67|7.85|7.65|5
1678478400000|2023-03-10 20:00:00|7.85|7.65|7.86|7.66|7.86|7.66|7.85|7.65|2
1678478700000|2023-03-10 20:05:00|7.87|7.67|7.87|7.67|7.87|7.67|7.87|7.67|1
1678479000000|2023-03-10 20:10:00|7.88|7.68|7.88|7.68|7.9|7.7|7.88|7.68|5
1678479300000|2023-03-10 20:15:00|7.89|7.69|7.88|7.68|7.89|7.69|7.88|7.68|6
1678479900000|2023-03-10 20:25:00|7.89|7.69|7.91|7.71|7.91|7.71|7.89|7.69|3
1678480200000|2023-03-10 20:30:00|7.9|7.7|7.9|7.7|7.9|7.7|7.9|7.7|1
1678480500000|2023-03-10 20:35:00|7.89|7.69|7.89|7.69|7.89|7.69|7.89|7.69|1
1678480800000|2023-03-10 20:40:00|7.88|7.68|7.88|7.68|7.88|7.68|7.88|7.68|1
1678481100000|2023-03-10 20:45:00|7.89|7.69|7.89|7.69|7.89|7.69|7.88|7.68|3
1678481400000|2023-03-10 20:50:00|7.9|7.7|7.9|7.7|7.9|7.7|7.9|7.7|1
1678481700000|2023-03-10 20:55:00|7.89|7.69|7.89|7.69|7.9|7.7|7.89|7.69|3
1678482000000|2023-03-10 21:00:00|7.88|7.68|7.88|7.68|7.88|7.68|7.88|7.68|1
1678482600000|2023-03-10 21:10:00|7.89|7.69|7.89|7.69|7.9|7.7|7.89|7.69|5
1678482900000|2023-03-10 21:15:00|7.88|7.68|7.87|7.67|7.88|7.68|7.87|7.67|2
1678483200000|2023-03-10 21:20:00|7.88|7.68|7.87|7.67|7.88|7.68|7.86|7.66|8
1678483800000|2023-03-10 21:30:00|7.88|7.68|7.87|7.67|7.9|7.7|7.86|7.66|18
1678484100000|2023-03-10 21:35:00|7.86|7.66|7.86|7.66|7.86|7.66|7.86|7.66|1
1678484400000|2023-03-10 21:40:00|7.87|7.67|7.87|7.67|7.88|7.68|7.86|7.66|11
1678484700000|2023-03-10 21:45:00|7.86|7.66|7.87|7.67|7.88|7.68|7.86|7.66|16
1678485000000|2023-03-10 21:50:00|7.88|7.68|7.89|7.69|7.9|7.7|7.87|7.67|28
1678485300000|2023-03-10 21:55:00|7.9|7.7|7.91|7.71|7.93|7.73|7.9|7.7|14
1678521600000|2023-03-11 08:00:00|7.7|7.5|7.64|7.44|7.72|7.52|7.64|7.44|73
1678521900000|2023-03-11 08:05:00|7.65|7.45|7.66|7.46|7.67|7.47|7.61|7.41|136
1678522200000|2023-03-11 08:10:00|7.67|7.47|7.66|7.46|7.67|7.47|7.62|7.42|98
1678522500000|2023-03-11 08:15:00|7.65|7.45|7.67|7.47|7.69|7.49|7.65|7.45|61
1678522800000|2023-03-11 08:20:00|7.66|7.46|7.69|7.49|7.7|7.5|7.65|7.45|46
1678523100000|2023-03-11 08:25:00|7.7|7.5|7.68|7.48|7.71|7.51|7.67|7.47|81
1678523400000|2023-03-11 08:30:00|7.69|7.49|7.71|7.51|7.71|7.51|7.69|7.49|49
1678523700000|2023-03-11 08:35:00|7.7|7.5|7.69|7.49|7.71|7.51|7.68|7.48|86
1678524000000|2023-03-11 08:40:00|7.7|7.5|7.77|7.57|7.78|7.58|7.69|7.49|100
1678524300000|2023-03-11 08:45:00|7.78|7.58|7.75|7.55|7.78|7.58|7.74|7.54|130
1678524600000|2023-03-11 08:50:00|7.74|7.54|7.74|7.54|7.76|7.56|7.73|7.53|49
1678524900000|2023-03-11 08:55:00|7.73|7.53|7.74|7.54|7.75|7.55|7.73|7.53|70
1678525200000|2023-03-11 09:00:00|7.73|7.53|7.74|7.54|7.76|7.56|7.73|7.53|74
1678525500000|2023-03-11 09:05:00|7.73|7.53|7.75|7.55|7.76|7.56|7.73|7.53|137
1678525800000|2023-03-11 09:10:00|7.74|7.54|7.77|7.57|7.79|7.59|7.74|7.54|124
1678526100000|2023-03-11 09:15:00|7.78|7.58|7.77|7.57|7.78|7.58|7.76|7.56|120
1678526400000|2023-03-11 09:20:00|7.76|7.56|7.76|7.56|7.78|7.58|7.76|7.56|77
1678526700000|2023-03-11 09:25:00|7.77|7.57|7.79|7.59|7.79|7.59|7.76|7.56|123
1678527000000|2023-03-11 09:30:00|7.78|7.58|7.78|7.58|7.8|7.6|7.78|7.58|51
1678527300000|2023-03-11 09:35:00|7.79|7.59|7.77|7.57|7.79|7.59|7.75|7.55|91
1678527600000|2023-03-11 09:40:00|7.78|7.58|7.78|7.58|7.79|7.59|7.77|7.57|35
1678527900000|2023-03-11 09:45:00|7.77|7.57|7.79|7.59|7.79|7.59|7.77|7.57|108
1678528200000|2023-03-11 09:50:00|7.78|7.58|7.8|7.6|7.8|7.6|7.78|7.58|95
1678528500000|2023-03-11 09:55:00|7.79|7.59|7.78|7.58|7.8|7.6|7.78|7.58|104
1678528800000|2023-03-11 10:00:00|7.79|7.59|7.78|7.58|7.79|7.59|7.77|7.57|32
1678529100000|2023-03-11 10:05:00|7.79|7.59|7.78|7.58|7.79|7.59|7.77|7.57|42
1678529400000|2023-03-11 10:10:00|7.79|7.59|7.77|7.57|7.79|7.59|7.77|7.57|53
1678529700000|2023-03-11 10:15:00|7.78|7.58|7.79|7.59|7.79|7.59|7.76|7.56|48
1678530000000|2023-03-11 10:20:00|7.78|7.58|7.79|7.59|7.79|7.59|7.78|7.58|10
1678530300000|2023-03-11 10:25:00|7.78|7.58|7.8|7.6|7.81|7.61|7.78|7.58|37
1678530600000|2023-03-11 10:30:00|7.79|7.59|7.78|7.58|7.8|7.6|7.78|7.58|12
1678530900000|2023-03-11 10:35:00|7.79|7.59|7.78|7.58|7.79|7.59|7.76|7.56|56
1678531200000|2023-03-11 10:40:00|7.77|7.57|7.8|7.6|7.8|7.6|7.77|7.57|45
1678531500000|2023-03-11 10:45:00|7.79|7.59|7.76|7.56|7.8|7.6|7.75|7.55|42
1678531800000|2023-03-11 10:50:00|7.77|7.57|7.76|7.56|7.77|7.57|7.75|7.55|62
1678532100000|2023-03-11 10:55:00|7.77|7.57|7.76|7.56|7.77|7.57|7.76|7.56|14
1678532400000|2023-03-11 11:00:00|7.75|7.55|7.76|7.56|7.76|7.56|7.74|7.54|20
1678532700000|2023-03-11 11:05:00|7.75|7.55|7.78|7.58|7.78|7.58|7.75|7.55|10
1678533000000|2023-03-11 11:10:00|7.77|7.57|7.76|7.56|7.78|7.58|7.76|7.56|16
1678533300000|2023-03-11 11:15:00|7.75|7.55|7.75|7.55|7.76|7.56|7.74|7.54|27
1678533600000|2023-03-11 11:20:00|7.74|7.54|7.75|7.55|7.76|7.56|7.74|7.54|16
1678533900000|2023-03-11 11:25:00|7.76|7.56|7.76|7.56|7.76|7.56|7.74|7.54|31
1678534200000|2023-03-11 11:30:00|7.75|7.55|7.7|7.5|7.75|7.55|7.7|7.5|86
1678534500000|2023-03-11 11:35:00|7.71|7.51|7.71|7.51|7.72|7.52|7.68|7.48|65
1678534800000|2023-03-11 11:40:00|7.7|7.5|7.71|7.51|7.72|7.52|7.7|7.5|50
1678535100000|2023-03-11 11:45:00|7.72|7.52|7.74|7.54|7.74|7.54|7.7|7.5|101
1678535400000|2023-03-11 11:50:00|7.73|7.53|7.73|7.53|7.74|7.54|7.73|7.53|17
1678535700000|2023-03-11 11:55:00|7.74|7.54|7.74|7.54|7.74|7.54|7.72|7.52|49
1678536000000|2023-03-11 12:00:00|7.73|7.53|7.75|7.55|7.75|7.55|7.73|7.53|23
1678536300000|2023-03-11 12:05:00|7.74|7.54|7.75|7.55|7.76|7.56|7.74|7.54|22
1678536600000|2023-03-11 12:10:00|7.74|7.54|7.73|7.53|7.75|7.55|7.73|7.53|30
1678536900000|2023-03-11 12:15:00|7.74|7.54|7.73|7.53|7.74|7.54|7.72|7.52|8
1678537200000|2023-03-11 12:20:00|7.72|7.52|7.76|7.56|7.77|7.57|7.72|7.52|29
1678537500000|2023-03-11 12:25:00|7.77|7.57|7.76|7.56|7.78|7.58|7.76|7.56|74
1678537800000|2023-03-11 12:30:00|7.77|7.57|7.75|7.55|7.77|7.57|7.74|7.54|75
1678538100000|2023-03-11 12:35:00|7.74|7.54|7.74|7.54|7.75|7.55|7.74|7.54|21
1678538400000|2023-03-11 12:40:00|7.75|7.55|7.74|7.54|7.75|7.55|7.74|7.54|18
1678538700000|2023-03-11 12:45:00|7.73|7.53|7.72|7.52|7.74|7.54|7.71|7.51|40
1678539000000|2023-03-11 12:50:00|7.73|7.53|7.72|7.52|7.73|7.53|7.71|7.51|32
1678539300000|2023-03-11 12:55:00|7.71|7.51|7.71|7.51|7.72|7.52|7.71|7.51|9
1678539600000|2023-03-11 13:00:00|7.72|7.52|7.72|7.52|7.72|7.52|7.7|7.5|20
1678539900000|2023-03-11 13:05:00|7.71|7.51|7.73|7.53|7.74|7.54|7.71|7.51|43
1678540200000|2023-03-11 13:10:00|7.72|7.52|7.72|7.52|7.73|7.53|7.72|7.52|53
1678540500000|2023-03-11 13:15:00|7.71|7.51|7.73|7.53|7.73|7.53|7.71|7.51|31
1678540800000|2023-03-11 13:20:00|7.72|7.52|7.73|7.53|7.74|7.54|7.72|7.52|82
1678541100000|2023-03-11 13:25:00|7.72|7.52|7.73|7.53|7.73|7.53|7.71|7.51|106
1678541400000|2023-03-11 13:30:00|7.72|7.52|7.72|7.52|7.73|7.53|7.71|7.51|57
1678541700000|2023-03-11 13:35:00|7.73|7.53|7.73|7.53|7.73|7.53|7.72|7.52|69
1678542000000|2023-03-11 13:40:00|7.72|7.52|7.73|7.53|7.74|7.54|7.72|7.52|66
1678542300000|2023-03-11 13:45:00|7.74|7.54|7.74|7.54|7.75|7.55|7.73|7.53|71
1678542600000|2023-03-11 13:50:00|7.75|7.55|7.73|7.53|7.75|7.55|7.73|7.53|71
1678542900000|2023-03-11 13:55:00|7.74|7.54|7.72|7.52|7.75|7.55|7.71|7.51|53
1678543200000|2023-03-11 14:00:00|7.71|7.51|7.73|7.53|7.74|7.54|7.71|7.51|39
1678543500000|2023-03-11 14:05:00|7.74|7.54|7.71|7.51|7.74|7.54|7.71|7.51|34
1678543800000|2023-03-11 14:10:00|7.72|7.52|7.71|7.51|7.73|7.53|7.7|7.5|60
1678544100000|2023-03-11 14:15:00|7.72|7.52|7.71|7.51|7.72|7.52|7.71|7.51|40
1678544400000|2023-03-11 14:20:00|7.72|7.52|7.73|7.53|7.73|7.53|7.71|7.51|38
1678544700000|2023-03-11 14:25:00|7.72|7.52|7.74|7.54|7.75|7.55|7.72|7.52|53
1678545000000|2023-03-11 14:30:00|7.75|7.55|7.77|7.57|7.77|7.57|7.74|7.54|35
1678545300000|2023-03-11 14:35:00|7.76|7.56|7.77|7.57|7.77|7.57|7.76|7.56|16
1678545600000|2023-03-11 14:40:00|7.76|7.56|7.76|7.56|7.78|7.58|7.76|7.56|15
1678545900000|2023-03-11 14:45:00|7.75|7.55|7.75|7.55|7.76|7.56|7.75|7.55|9
1678546200000|2023-03-11 14:50:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|6
1678546500000|2023-03-11 14:55:00|7.74|7.54|7.74|7.54|7.75|7.55|7.73|7.53|45
1678546800000|2023-03-11 15:00:00|7.75|7.55|7.75|7.55|7.76|7.56|7.74|7.54|31
1678547100000|2023-03-11 15:05:00|7.74|7.54|7.73|7.53|7.75|7.55|7.72|7.52|68
1678547400000|2023-03-11 15:10:00|7.72|7.52|7.71|7.51|7.74|7.54|7.7|7.5|46
1678547700000|2023-03-11 15:15:00|7.72|7.52|7.71|7.51|7.73|7.53|7.71|7.51|16
1678548000000|2023-03-11 15:20:00|7.72|7.52|7.73|7.53|7.74|7.54|7.71|7.51|22
1678548300000|2023-03-11 15:25:00|7.74|7.54|7.74|7.54|7.74|7.54|7.73|7.53|29
1678548600000|2023-03-11 15:30:00|7.73|7.53|7.75|7.55|7.75|7.55|7.73|7.53|39
1678548900000|2023-03-11 15:35:00|7.74|7.54|7.74|7.54|7.76|7.56|7.74|7.54|19
1678549200000|2023-03-11 15:40:00|7.73|7.53|7.75|7.55|7.75|7.55|7.72|7.52|19
1678549500000|2023-03-11 15:45:00|7.74|7.54|7.73|7.53|7.75|7.55|7.73|7.53|28
1678549800000|2023-03-11 15:50:00|7.74|7.54|7.71|7.51|7.74|7.54|7.7|7.5|42
1678550100000|2023-03-11 15:55:00|7.72|7.52|7.7|7.5|7.72|7.52|7.7|7.5|31
1678550400000|2023-03-11 16:00:00|7.71|7.51|7.73|7.53|7.74|7.54|7.7|7.5|17
1678550700000|2023-03-11 16:05:00|7.74|7.54|7.69|7.49|7.74|7.54|7.69|7.49|97
1678551000000|2023-03-11 16:10:00|7.7|7.5|7.7|7.5|7.72|7.52|7.69|7.49|43
1678551300000|2023-03-11 16:15:00|7.71|7.51|7.7|7.5|7.71|7.51|7.7|7.5|28
1678551600000|2023-03-11 16:20:00|7.71|7.51|7.71|7.51|7.72|7.52|7.71|7.51|21
1678551900000|2023-03-11 16:25:00|7.72|7.52|7.71|7.51|7.72|7.52|7.7|7.5|20
1678552200000|2023-03-11 16:30:00|7.72|7.52|7.72|7.52|7.72|7.52|7.71|7.51|19
1678552500000|2023-03-11 16:35:00|7.73|7.53|7.75|7.55|7.75|7.55|7.72|7.52|21
1678552800000|2023-03-11 16:40:00|7.74|7.54|7.76|7.56|7.76|7.56|7.74|7.54|25
1678553100000|2023-03-11 16:45:00|7.77|7.57|7.78|7.58|7.79|7.59|7.77|7.57|22
1678553400000|2023-03-11 16:50:00|7.77|7.57|7.76|7.56|7.77|7.57|7.76|7.56|4
1678553700000|2023-03-11 16:55:00|7.75|7.55|7.77|7.57|7.77|7.57|7.75|7.55|5
1678554000000|2023-03-11 17:00:00|7.76|7.56|7.78|7.58|7.78|7.58|7.76|7.56|5
1678554300000|2023-03-11 17:05:00|7.79|7.59|7.79|7.59|7.8|7.6|7.78|7.58|11
1678554600000|2023-03-11 17:10:00|7.78|7.58|7.78|7.58|7.79|7.59|7.77|7.57|21
1678554900000|2023-03-11 17:15:00|7.77|7.57|7.78|7.58|7.78|7.58|7.77|7.57|10
1678555200000|2023-03-11 17:20:00|7.79|7.59|7.8|7.6|7.81|7.61|7.78|7.58|26
1678555500000|2023-03-11 17:25:00|7.81|7.61|7.8|7.6|7.81|7.61|7.8|7.6|8
1678555800000|2023-03-11 17:30:00|7.81|7.61|7.82|7.62|7.82|7.62|7.8|7.6|10
1678556100000|2023-03-11 17:35:00|7.81|7.61|7.81|7.61|7.82|7.62|7.81|7.61|11
1678556400000|2023-03-11 17:40:00|7.82|7.62|7.83|7.63|7.83|7.63|7.81|7.61|12
1678556700000|2023-03-11 17:45:00|7.82|7.62|7.85|7.65|7.86|7.66|7.82|7.62|40
1678557000000|2023-03-11 17:50:00|7.84|7.64|7.84|7.64|7.86|7.66|7.84|7.64|39
1678557300000|2023-03-11 17:55:00|7.85|7.65|7.86|7.66|7.87|7.67|7.84|7.64|70
1678557600000|2023-03-11 18:00:00|7.87|7.67|7.88|7.68|7.89|7.69|7.86|7.66|14
1678557900000|2023-03-11 18:05:00|7.87|7.67|7.87|7.67|7.88|7.68|7.86|7.66|17
1678558200000|2023-03-11 18:10:00|7.88|7.68|7.87|7.67|7.88|7.68|7.86|7.66|6
1678558500000|2023-03-11 18:15:00|7.88|7.68|7.88|7.68|7.89|7.69|7.87|7.67|7
1678558800000|2023-03-11 18:20:00|7.89|7.69|7.89|7.69|7.9|7.7|7.87|7.67|23
1678559100000|2023-03-11 18:25:00|7.88|7.68|7.89|7.69|7.89|7.69|7.88|7.68|2
1678559400000|2023-03-11 18:30:00|7.9|7.7|7.9|7.7|7.91|7.71|7.89|7.69|7
1678559700000|2023-03-11 18:35:00|7.89|7.69|7.89|7.69|7.9|7.7|7.88|7.68|37
1678560000000|2023-03-11 18:40:00|7.88|7.68|7.89|7.69|7.89|7.69|7.88|7.68|2
1678560300000|2023-03-11 18:45:00|7.9|7.7|7.89|7.69|7.9|7.7|7.89|7.69|4
1678560600000|2023-03-11 18:50:00|7.88|7.68|7.89|7.69|7.9|7.7|7.88|7.68|4
1678560900000|2023-03-11 18:55:00|7.9|7.7|7.9|7.7|7.9|7.7|7.89|7.69|11
1678561200000|2023-03-11 19:00:00|7.91|7.71|7.94|7.74|7.94|7.74|7.9|7.7|26
1678561500000|2023-03-11 19:05:00|7.95|7.75|7.96|7.76|7.97|7.77|7.95|7.75|30
1678561800000|2023-03-11 19:10:00|7.95|7.75|7.97|7.77|7.97|7.77|7.94|7.74|23
1678562100000|2023-03-11 19:15:00|7.98|7.78|7.95|7.75|7.98|7.78|7.95|7.75|34
1678562400000|2023-03-11 19:20:00|7.96|7.76|7.98|7.78|7.99|7.79|7.95|7.75|20
1678562700000|2023-03-11 19:25:00|7.99|7.79|7.99|7.79|8|7.8|7.97|7.77|19
1678563000000|2023-03-11 19:30:00|7.98|7.78|7.99|7.79|8|7.8|7.97|7.77|107
1678563300000|2023-03-11 19:35:00|7.98|7.78|7.96|7.76|7.99|7.79|7.95|7.75|51
1678563600000|2023-03-11 19:40:00|7.95|7.75|7.95|7.75|7.96|7.76|7.95|7.75|13
1678563900000|2023-03-11 19:45:00|7.96|7.76|7.97|7.77|7.97|7.77|7.95|7.75|24
1678564200000|2023-03-11 19:50:00|7.96|7.76|7.97|7.77|7.97|7.77|7.96|7.76|20
1678564500000|2023-03-11 19:55:00|7.98|7.78|7.96|7.76|7.98|7.78|7.96|7.76|21
1678564800000|2023-03-11 20:00:00|7.97|7.77|7.96|7.76|7.98|7.78|7.96|7.76|26
1678565100000|2023-03-11 20:05:00|7.95|7.75|7.96|7.76|7.97|7.77|7.95|7.75|52
1678565400000|2023-03-11 20:10:00|7.97|7.77|7.96|7.76|7.98|7.78|7.96|7.76|16
1678565700000|2023-03-11 20:15:00|7.97|7.77|7.96|7.76|7.98|7.78|7.96|7.76|22
1678566000000|2023-03-11 20:20:00|7.97|7.77|7.96|7.76|7.98|7.78|7.96|7.76|64
1678566300000|2023-03-11 20:25:00|7.97|7.77|7.95|7.75|7.97|7.77|7.93|7.73|71
1678566600000|2023-03-11 20:30:00|7.94|7.74|7.97|7.77|7.99|7.79|7.94|7.74|66
1678566900000|2023-03-11 20:35:00|7.98|7.78|7.97|7.77|7.99|7.79|7.96|7.76|72
1678567200000|2023-03-11 20:40:00|7.96|7.76|7.97|7.77|7.97|7.77|7.96|7.76|60
1678567500000|2023-03-11 20:45:00|7.96|7.76|7.95|7.75|7.96|7.76|7.94|7.74|38
1678567800000|2023-03-11 20:50:00|7.96|7.76|7.96|7.76|7.98|7.78|7.95|7.75|39
1678568100000|2023-03-11 20:55:00|7.97|7.77|7.98|7.78|7.99|7.79|7.96|7.76|32
1678568400000|2023-03-11 21:00:00|7.99|7.79|7.98|7.78|7.99|7.79|7.97|7.77|10
1678568700000|2023-03-11 21:05:00|7.99|7.79|7.98|7.78|7.99|7.79|7.98|7.78|30
1678569300000|2023-03-11 21:15:00|7.99|7.79|7.94|7.74|7.99|7.79|7.94|7.74|10
1678569600000|2023-03-11 21:20:00|7.95|7.75|7.94|7.74|7.95|7.75|7.94|7.74|8
1678569900000|2023-03-11 21:25:00|7.95|7.75|7.95|7.75|7.96|7.76|7.94|7.74|13
1678570200000|2023-03-11 21:30:00|7.94|7.74|7.95|7.75|7.96|7.76|7.94|7.74|6
1678570500000|2023-03-11 21:35:00|7.94|7.74|7.95|7.75|7.95|7.75|7.94|7.74|32
1678570800000|2023-03-11 21:40:00|7.94|7.74|7.96|7.76|7.96|7.76|7.94|7.74|3
1678571100000|2023-03-11 21:45:00|7.95|7.75|7.95|7.75|7.96|7.76|7.95|7.75|23
1678571400000|2023-03-11 21:50:00|7.94|7.74|7.96|7.76|7.96|7.76|7.94|7.74|29
1678571700000|2023-03-11 21:55:00|7.95|7.75|7.96|7.76|7.96|7.76|7.95|7.75|50
1678572300000|2023-03-11 22:05:00|7.95|7.75|7.97|7.77|7.98|7.78|7.95|7.75|7
1678572600000|2023-03-11 22:10:00|7.98|7.78|7.98|7.78|7.98|7.78|7.97|7.77|9
1678572900000|2023-03-11 22:15:00|7.99|7.79|8.03|7.83|8.03|7.83|7.98|7.78|15
1678573500000|2023-03-11 22:25:00|8.02|7.82|8.03|7.83|8.03|7.83|8.02|7.82|10
1678573800000|2023-03-11 22:30:00|8.02|7.82|8.03|7.83|8.03|7.83|8.01|7.81|14
1678574100000|2023-03-11 22:35:00|8.02|7.82|8.01|7.81|8.03|7.83|8.01|7.81|18
1678574400000|2023-03-11 22:40:00|8.02|7.82|7.99|7.79|8.02|7.82|7.99|7.79|10
1678574700000|2023-03-11 22:45:00|8|7.8|8|7.8|8|7.8|7.99|7.79|5
1678575000000|2023-03-11 22:50:00|8.01|7.81|8.01|7.81|8.02|7.82|8|7.8|49
1678575300000|2023-03-11 22:55:00|8|7.8|7.99|7.79|8.01|7.81|7.99|7.79|14
1678575600000|2023-03-11 23:00:00|8|7.8|8.01|7.81|8.01|7.81|7.99|7.79|28
1678575900000|2023-03-11 23:05:00|8.02|7.82|8.02|7.82|8.02|7.82|8.01|7.81|5
1678576200000|2023-03-11 23:10:00|8.03|7.83|8.02|7.82|8.03|7.83|8.01|7.81|6
1678576500000|2023-03-11 23:15:00|8.03|7.83|8.02|7.82|8.03|7.83|8.01|7.81|18
1678576800000|2023-03-11 23:20:00|8.03|7.83|8.03|7.83|8.04|7.84|8.02|7.82|21
1678577100000|2023-03-11 23:25:00|8.02|7.82|8.03|7.83|8.03|7.83|8.02|7.82|4
1678577400000|2023-03-11 23:30:00|8.02|7.82|8.01|7.81|8.03|7.83|8.01|7.81|8
1678577700000|2023-03-11 23:35:00|8.02|7.82|8.03|7.83|8.03|7.83|8.01|7.81|28
1678578000000|2023-03-11 23:40:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|20
1678578300000|2023-03-11 23:45:00|8|7.8|7.99|7.79|8.01|7.81|7.99|7.79|10
1678578600000|2023-03-11 23:50:00|7.98|7.78|8|7.8|8.01|7.81|7.98|7.78|35
1678578900000|2023-03-11 23:55:00|8.01|7.81|8.01|7.81|8.02|7.82|8|7.8|21
1678579200000|2023-03-12 00:00:00|8|7.8|7.99|7.79|8|7.8|7.99|7.79|10
1678579500000|2023-03-12 00:05:00|8|7.8|7.98|7.78|8|7.8|7.98|7.78|21
1678579800000|2023-03-12 00:10:00|7.97|7.77|7.97|7.77|8.01|7.81|7.95|7.75|111
1678580100000|2023-03-12 00:15:00|7.98|7.78|7.98|7.78|7.98|7.78|7.98|7.78|1
1678580400000|2023-03-12 00:20:00|7.97|7.77|7.99|7.79|7.99|7.79|7.97|7.77|5
1678580700000|2023-03-12 00:25:00|7.98|7.78|7.99|7.79|8|7.8|7.98|7.78|48
1678581000000|2023-03-12 00:30:00|8|7.8|8|7.8|8.01|7.81|8|7.8|33
1678581300000|2023-03-12 00:35:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|2
1678581600000|2023-03-12 00:40:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|5
1678581900000|2023-03-12 00:45:00|8|7.8|8.03|7.83|8.03|7.83|8|7.8|20
1678582200000|2023-03-12 00:50:00|8.02|7.82|8.03|7.83|8.04|7.84|8.02|7.82|10
1678582500000|2023-03-12 00:55:00|8.04|7.84|8.05|7.85|8.05|7.85|8.03|7.83|6
1678582800000|2023-03-12 01:00:00|8.06|7.86|8.08|7.88|8.08|7.88|8.06|7.86|11
1678583100000|2023-03-12 01:05:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|17
1678583400000|2023-03-12 01:10:00|8.08|7.88|8.1|7.9|8.1|7.9|8.08|7.88|5
1678583700000|2023-03-12 01:15:00|8.11|7.91|8.12|7.92|8.13|7.93|8.11|7.91|10
1678584000000|2023-03-12 01:20:00|8.13|7.93|8.13|7.93|8.13|7.93|8.12|7.92|3
1678584300000|2023-03-12 01:25:00|8.12|7.92|8.08|7.88|8.13|7.93|8.08|7.88|21
1678584600000|2023-03-12 01:30:00|8.09|7.89|8.07|7.87|8.09|7.89|8.06|7.86|27
1678584900000|2023-03-12 01:35:00|8.08|7.88|8.06|7.86|8.08|7.88|8.05|7.85|51
1678585200000|2023-03-12 01:40:00|8.07|7.87|8.1|7.9|8.11|7.91|8.06|7.86|30
1678585500000|2023-03-12 01:45:00|8.11|7.91|8.11|7.91|8.13|7.93|8.1|7.9|23
1678585800000|2023-03-12 01:50:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|48
1678586100000|2023-03-12 01:55:00|8.12|7.92|8.09|7.89|8.12|7.92|8.09|7.89|40
1678586400000|2023-03-12 02:00:00|8.1|7.9|8.09|7.89|8.1|7.9|8.08|7.88|40
1678586700000|2023-03-12 02:05:00|8.08|7.88|8.1|7.9|8.1|7.9|8.08|7.88|33
1678587000000|2023-03-12 02:10:00|8.11|7.91|8.09|7.89|8.11|7.91|8.08|7.88|39
1678587300000|2023-03-12 02:15:00|8.08|7.88|8.09|7.89|8.1|7.9|8.08|7.88|66
1678587600000|2023-03-12 02:20:00|8.08|7.88|8.05|7.85|8.08|7.88|8.05|7.85|22
1678587900000|2023-03-12 02:25:00|8.06|7.86|8.07|7.87|8.07|7.87|8.04|7.84|47
1678588200000|2023-03-12 02:30:00|8.06|7.86|8.07|7.87|8.08|7.88|8.06|7.86|18
1678588500000|2023-03-12 02:35:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|2
1678588800000|2023-03-12 02:40:00|8.08|7.88|8.09|7.89|8.09|7.89|8.07|7.87|34
1678589100000|2023-03-12 02:45:00|8.1|7.9|8.11|7.91|8.12|7.92|8.09|7.89|20
1678589400000|2023-03-12 02:50:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|24
1678589700000|2023-03-12 02:55:00|8.1|7.9|8.12|7.92|8.12|7.92|8.1|7.9|13
1678590000000|2023-03-12 03:00:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|2
1678590300000|2023-03-12 03:05:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1678590600000|2023-03-12 03:10:00|8.14|7.94|8.12|7.92|8.14|7.94|8.12|7.92|31
1678590900000|2023-03-12 03:15:00|8.11|7.91|8.1|7.9|8.12|7.92|8.1|7.9|24
1678591200000|2023-03-12 03:20:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|25
1678591500000|2023-03-12 03:25:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|19
1678591800000|2023-03-12 03:30:00|8.09|7.89|8.11|7.91|8.11|7.91|8.08|7.88|9
1678592100000|2023-03-12 03:35:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|8
1678592700000|2023-03-12 03:45:00|8.12|7.92|8.1|7.9|8.12|7.92|8.1|7.9|7
1678593000000|2023-03-12 03:50:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|2
1678593300000|2023-03-12 03:55:00|8.09|7.89|8.09|7.89|8.09|7.89|8.09|7.89|1
1678593600000|2023-03-12 04:00:00|8.08|7.88|8.07|7.87|8.09|7.89|8.06|7.86|14
1678593900000|2023-03-12 04:05:00|8.06|7.86|8.07|7.87|8.08|7.88|8.06|7.86|6
1678594200000|2023-03-12 04:10:00|8.06|7.86|8.06|7.86|8.08|7.88|8.06|7.86|13
1678594800000|2023-03-12 04:20:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|46
1678595100000|2023-03-12 04:25:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|58
1678595400000|2023-03-12 04:30:00|8.07|7.87|8.06|7.86|8.07|7.87|8.05|7.85|18
1678595700000|2023-03-12 04:35:00|8.07|7.87|8.06|7.86|8.07|7.87|8.05|7.85|4
1678596000000|2023-03-12 04:40:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|20
1678596300000|2023-03-12 04:45:00|8.07|7.87|8.06|7.86|8.07|7.87|8.05|7.85|6
1678596600000|2023-03-12 04:50:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|5
1678597200000|2023-03-12 05:00:00|8.06|7.86|8.07|7.87|8.07|7.87|8.05|7.85|30
1678597500000|2023-03-12 05:05:00|8.06|7.86|8.08|7.88|8.08|7.88|8.06|7.86|27
1678597800000|2023-03-12 05:10:00|8.07|7.87|8.09|7.89|8.09|7.89|8.07|7.87|21
1678598100000|2023-03-12 05:15:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|5
1678598400000|2023-03-12 05:20:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|42
1678598700000|2023-03-12 05:25:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|20
1678599000000|2023-03-12 05:30:00|8.09|7.89|8.1|7.9|8.11|7.91|8.09|7.89|12
1678599300000|2023-03-12 05:35:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|19
1678599600000|2023-03-12 05:40:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|16
1678599900000|2023-03-12 05:45:00|8.1|7.9|8.07|7.87|8.1|7.9|8.07|7.87|18
1678600200000|2023-03-12 05:50:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|7
1678600500000|2023-03-12 05:55:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|14
1678600800000|2023-03-12 06:00:00|8.05|7.85|8.06|7.86|8.09|7.89|8.05|7.85|35
1678601100000|2023-03-12 06:05:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|6
1678601400000|2023-03-12 06:10:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|7
1678601700000|2023-03-12 06:15:00|8.08|7.88|8.07|7.87|8.08|7.88|8.06|7.86|6
1678602000000|2023-03-12 06:20:00|8.06|7.86|8.07|7.87|8.08|7.88|8.06|7.86|12
1678602300000|2023-03-12 06:25:00|8.08|7.88|8.06|7.86|8.08|7.88|8.06|7.86|11
1678602600000|2023-03-12 06:30:00|8.07|7.87|8.04|7.84|8.07|7.87|8.04|7.84|8
1678602900000|2023-03-12 06:35:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|2
1678603200000|2023-03-12 06:40:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|6
1678603500000|2023-03-12 06:45:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|20
1678603800000|2023-03-12 06:50:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|13
1678604100000|2023-03-12 06:55:00|8.02|7.82|8|7.8|8.02|7.82|7.99|7.79|23
1678604400000|2023-03-12 07:00:00|8.01|7.81|7.99|7.79|8.01|7.81|7.99|7.79|7
1678604700000|2023-03-12 07:05:00|8|7.8|8|7.8|8|7.8|7.99|7.79|3
1678605000000|2023-03-12 07:10:00|8.01|7.81|8.01|7.81|8.02|7.82|8.01|7.81|3
1678605300000|2023-03-12 07:15:00|8.02|7.82|8.03|7.83|8.03|7.83|8.01|7.81|10
1678605600000|2023-03-12 07:20:00|8.04|7.84|8.03|7.83|8.04|7.84|8.02|7.82|4
1678605900000|2023-03-12 07:25:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|2
1678606200000|2023-03-12 07:30:00|8.04|7.84|8.02|7.82|8.04|7.84|8.02|7.82|21
1678606500000|2023-03-12 07:35:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|10
1678606800000|2023-03-12 07:40:00|8.03|7.83|8.01|7.81|8.04|7.84|8.01|7.81|17
1678607100000|2023-03-12 07:45:00|8|7.8|8|7.8|8.01|7.81|7.99|7.79|17
1678607400000|2023-03-12 07:50:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|2
1678607700000|2023-03-12 07:55:00|8.01|7.81|8.01|7.81|8.02|7.82|8|7.8|5
1678608000000|2023-03-12 08:00:00|8.02|7.82|8.03|7.83|8.04|7.84|8.01|7.81|44
1678608300000|2023-03-12 08:05:00|8.04|7.84|8.03|7.83|8.05|7.85|8.03|7.83|10
1678608600000|2023-03-12 08:10:00|8.04|7.84|8.05|7.85|8.05|7.85|8.03|7.83|26
1678608900000|2023-03-12 08:15:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|71
1678609200000|2023-03-12 08:20:00|8.07|7.87|8.06|7.86|8.07|7.87|8.05|7.85|44
1678609500000|2023-03-12 08:25:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|29
1678609800000|2023-03-12 08:30:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|34
1678610100000|2023-03-12 08:35:00|8.08|7.88|8.06|7.86|8.08|7.88|8.06|7.86|31
1678610700000|2023-03-12 08:45:00|8.07|7.87|8.06|7.86|8.07|7.87|8.05|7.85|6
1678611000000|2023-03-12 08:50:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|4
1678611300000|2023-03-12 08:55:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|15
1678611600000|2023-03-12 09:00:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|2
1678611900000|2023-03-12 09:05:00|8.08|7.88|8.07|7.87|8.08|7.88|8.06|7.86|4
1678612200000|2023-03-12 09:10:00|8.06|7.86|8.06|7.86|8.06|7.86|8.06|7.86|1
1678612500000|2023-03-12 09:15:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|8
1678613100000|2023-03-12 09:25:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|24
1678613400000|2023-03-12 09:30:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|83
1678613700000|2023-03-12 09:35:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|37
1678614000000|2023-03-12 09:40:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|10
1678614300000|2023-03-12 09:45:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|3
1678614600000|2023-03-12 09:50:00|8.08|7.88|8.08|7.88|8.08|7.88|8.08|7.88|1
1678614900000|2023-03-12 09:55:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|5
1678615200000|2023-03-12 10:00:00|8.08|7.88|8.07|7.87|8.09|7.89|8.07|7.87|14
1678615500000|2023-03-12 10:05:00|8.08|7.88|8.09|7.89|8.11|7.91|8.08|7.88|16
1678615800000|2023-03-12 10:10:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|3
1678616100000|2023-03-12 10:15:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|3
1678616400000|2023-03-12 10:20:00|8.1|7.9|8.1|7.9|8.1|7.9|8.1|7.9|1
1678616700000|2023-03-12 10:25:00|8.11|7.91|8.1|7.9|8.11|7.91|8.09|7.89|4
1678617000000|2023-03-12 10:30:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|22
1678617300000|2023-03-12 10:35:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|4
1678617600000|2023-03-12 10:40:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|5
1678617900000|2023-03-12 10:45:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|19
1678618200000|2023-03-12 10:50:00|8.13|7.93|8.11|7.91|8.13|7.93|8.11|7.91|5
1678618500000|2023-03-12 10:55:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|9
1678618800000|2023-03-12 11:00:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|43
1678619100000|2023-03-12 11:05:00|8.12|7.92|8.12|7.92|8.13|7.93|8.11|7.91|47
1678619400000|2023-03-12 11:10:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|9
1678619700000|2023-03-12 11:15:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|25
1678620000000|2023-03-12 11:20:00|8.09|7.89|8.1|7.9|8.11|7.91|8.09|7.89|6
1678620300000|2023-03-12 11:25:00|8.09|7.89|8.1|7.9|8.11|7.91|8.09|7.89|14
1678620600000|2023-03-12 11:30:00|8.09|7.89|8.09|7.89|8.1|7.9|8.08|7.88|15
1678620900000|2023-03-12 11:35:00|8.1|7.9|8.12|7.92|8.12|7.92|8.09|7.89|49
1678621200000|2023-03-12 11:40:00|8.11|7.91|8.11|7.91|8.13|7.93|8.11|7.91|35
1678621500000|2023-03-12 11:45:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|14
1678621800000|2023-03-12 11:50:00|8.12|7.92|8.11|7.91|8.12|7.92|8.1|7.9|44
1678622100000|2023-03-12 11:55:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|2
1678622400000|2023-03-12 12:00:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|53
1678622700000|2023-03-12 12:05:00|8.09|7.89|8.07|7.87|8.1|7.9|8.06|7.86|41
1678623000000|2023-03-12 12:10:00|8.08|7.88|8.05|7.85|8.08|7.88|8.03|7.83|70
1678623300000|2023-03-12 12:15:00|8.04|7.84|8.07|7.87|8.07|7.87|8.04|7.84|50
1678623600000|2023-03-12 12:20:00|8.08|7.88|8.07|7.87|8.08|7.88|8.06|7.86|80
1678623900000|2023-03-12 12:25:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|4
1678624200000|2023-03-12 12:30:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|39
1678624500000|2023-03-12 12:35:00|8.05|7.85|8.04|7.84|8.06|7.86|8.04|7.84|30
1678624800000|2023-03-12 12:40:00|8.05|7.85|8.07|7.87|8.07|7.87|8.04|7.84|31
1678625100000|2023-03-12 12:45:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|55
1678625400000|2023-03-12 12:50:00|8.05|7.85|8.06|7.86|8.07|7.87|8.05|7.85|77
1678625700000|2023-03-12 12:55:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|13
1678626000000|2023-03-12 13:00:00|8.06|7.86|8.05|7.85|8.07|7.87|8.05|7.85|20
1678626300000|2023-03-12 13:05:00|8.06|7.86|8.05|7.85|8.07|7.87|8.05|7.85|26
1678626600000|2023-03-12 13:10:00|8.06|7.86|8.07|7.87|8.08|7.88|8.05|7.85|6
1678626900000|2023-03-12 13:15:00|8.08|7.88|8.08|7.88|8.08|7.88|8.08|7.88|1
1678627500000|2023-03-12 13:25:00|8.09|7.89|8.09|7.89|8.09|7.89|8.09|7.89|1
1678627800000|2023-03-12 13:30:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|3
1678628100000|2023-03-12 13:35:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|63
1678628400000|2023-03-12 13:40:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|54
1678628700000|2023-03-12 13:45:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|10
1678629000000|2023-03-12 13:50:00|8.08|7.88|8.06|7.86|8.1|7.9|8.06|7.86|31
1678629600000|2023-03-12 14:00:00|8.05|7.85|8.01|7.81|8.06|7.86|8.01|7.81|21
1678629900000|2023-03-12 14:05:00|8|7.8|8.02|7.82|8.02|7.82|8|7.8|7
1678630200000|2023-03-12 14:10:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|29
1678630500000|2023-03-12 14:15:00|8.02|7.82|8.01|7.81|8.02|7.82|8.01|7.81|18
1678630800000|2023-03-12 14:20:00|8|7.8|8.02|7.82|8.02|7.82|8|7.8|15
1678631100000|2023-03-12 14:25:00|8.01|7.81|8|7.8|8.02|7.82|8|7.8|42
1678631400000|2023-03-12 14:30:00|8.01|7.81|8|7.8|8.02|7.82|8|7.8|44
1678631700000|2023-03-12 14:35:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|42
1678632000000|2023-03-12 14:40:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|2
1678632300000|2023-03-12 14:45:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|11
1678632600000|2023-03-12 14:50:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|10
1678632900000|2023-03-12 14:55:00|8|7.8|7.97|7.77|8.01|7.81|7.97|7.77|16
1678633200000|2023-03-12 15:00:00|7.98|7.78|7.97|7.77|7.99|7.79|7.95|7.75|92
1678633500000|2023-03-12 15:05:00|7.98|7.78|7.99|7.79|8|7.8|7.97|7.77|54
1678633800000|2023-03-12 15:10:00|8|7.8|8.02|7.82|8.02|7.82|7.99|7.79|23
1678634100000|2023-03-12 15:15:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|44
1678634400000|2023-03-12 15:20:00|8.01|7.81|8.01|7.81|8.02|7.82|8.01|7.81|51
1678634700000|2023-03-12 15:25:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|98
1678635000000|2023-03-12 15:30:00|8|7.8|8|7.8|8.02|7.82|8|7.8|50
1678635300000|2023-03-12 15:35:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|30
1678635600000|2023-03-12 15:40:00|7.99|7.79|7.98|7.78|8.01|7.81|7.98|7.78|50
1678635900000|2023-03-12 15:45:00|7.99|7.79|7.99|7.79|8|7.8|7.98|7.78|55
1678636200000|2023-03-12 15:50:00|7.98|7.78|7.99|7.79|8|7.8|7.98|7.78|60
1678636500000|2023-03-12 15:55:00|8|7.8|7.99|7.79|8|7.8|7.99|7.79|4
1678636800000|2023-03-12 16:00:00|7.98|7.78|7.96|7.76|7.98|7.78|7.96|7.76|41
1678637100000|2023-03-12 16:05:00|7.97|7.77|7.99|7.79|7.99|7.79|7.96|7.76|12
1678637400000|2023-03-12 16:10:00|7.98|7.78|7.98|7.78|8|7.8|7.98|7.78|13
1678637700000|2023-03-12 16:15:00|7.97|7.77|7.97|7.77|7.98|7.78|7.96|7.76|29
1678638000000|2023-03-12 16:20:00|7.98|7.78|7.97|7.77|7.98|7.78|7.96|7.76|22
1678638300000|2023-03-12 16:25:00|7.98|7.78|7.98|7.78|7.99|7.79|7.97|7.77|19
1678638600000|2023-03-12 16:30:00|7.99|7.79|7.97|7.77|7.99|7.79|7.97|7.77|17
1678638900000|2023-03-12 16:35:00|7.96|7.76|7.95|7.75|7.97|7.77|7.95|7.75|14
1678639200000|2023-03-12 16:40:00|7.96|7.76|7.96|7.76|7.97|7.77|7.95|7.75|15
1678639500000|2023-03-12 16:45:00|7.97|7.77|8|7.8|8|7.8|7.97|7.77|34
1678639800000|2023-03-12 16:50:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|26
1678640100000|2023-03-12 16:55:00|7.99|7.79|7.98|7.78|8.01|7.81|7.98|7.78|12
1678640400000|2023-03-12 17:00:00|7.99|7.79|7.98|7.78|7.99|7.79|7.97|7.77|36
1678640700000|2023-03-12 17:05:00|7.99|7.79|7.98|7.78|7.99|7.79|7.97|7.77|34
1678641000000|2023-03-12 17:10:00|7.99|7.79|8|7.8|8|7.8|7.98|7.78|12
1678641300000|2023-03-12 17:15:00|8.01|7.81|7.99|7.79|8.01|7.81|7.98|7.78|15
1678641600000|2023-03-12 17:20:00|7.98|7.78|8|7.8|8.01|7.81|7.98|7.78|17
1678641900000|2023-03-12 17:25:00|8.01|7.81|8.09|7.89|8.1|7.9|7.99|7.79|144
1678642200000|2023-03-12 17:30:00|8.08|7.88|8.11|7.91|8.12|7.92|8.06|7.86|78
1678642500000|2023-03-12 17:35:00|8.1|7.9|8.07|7.87|8.12|7.92|8.07|7.87|82
1678642800000|2023-03-12 17:40:00|8.08|7.88|8.11|7.91|8.13|7.93|8.07|7.87|55
1678643100000|2023-03-12 17:45:00|8.12|7.92|8.12|7.92|8.14|7.94|8.11|7.91|81
1678643400000|2023-03-12 17:50:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|53
1678643700000|2023-03-12 17:55:00|8.1|7.9|8.13|7.93|8.13|7.93|8.09|7.89|60
1678644000000|2023-03-12 18:00:00|8.12|7.92|8.1|7.9|8.13|7.93|8.1|7.9|38
1678644300000|2023-03-12 18:05:00|8.09|7.89|8.08|7.88|8.1|7.9|8.08|7.88|36
1678644600000|2023-03-12 18:10:00|8.09|7.89|8.08|7.88|8.09|7.89|8.07|7.87|74
1678644900000|2023-03-12 18:15:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|16
1678645200000|2023-03-12 18:20:00|8.09|7.89|8.11|7.91|8.12|7.92|8.09|7.89|43
1678645500000|2023-03-12 18:25:00|8.12|7.92|8.12|7.92|8.13|7.93|8.1|7.9|41
1678645800000|2023-03-12 18:30:00|8.11|7.91|8.13|7.93|8.13|7.93|8.11|7.91|39
1678646100000|2023-03-12 18:35:00|8.14|7.94|8.14|7.94|8.16|7.96|8.13|7.93|67
1678646400000|2023-03-12 18:40:00|8.15|7.95|8.14|7.94|8.18|7.98|8.14|7.94|100
1678646700000|2023-03-12 18:45:00|8.15|7.95|8.13|7.93|8.16|7.96|8.12|7.92|68
1678647000000|2023-03-12 18:50:00|8.12|7.92|8.17|7.97|8.17|7.97|8.12|7.92|64
1678647300000|2023-03-12 18:55:00|8.16|7.96|8.15|7.95|8.17|7.97|8.11|7.91|102
1678647600000|2023-03-12 19:00:00|8.14|7.94|8.13|7.93|8.15|7.95|8.12|7.92|118
1678647900000|2023-03-12 19:05:00|8.12|7.92|8.13|7.93|8.15|7.95|8.12|7.92|61
1678648200000|2023-03-12 19:10:00|8.14|7.94|8.12|7.92|8.14|7.94|8.11|7.91|63
1678648500000|2023-03-12 19:15:00|8.11|7.91|8.07|7.87|8.13|7.93|8.07|7.87|137
1678648800000|2023-03-12 19:20:00|8.08|7.88|8.07|7.87|8.09|7.89|8.05|7.85|117
1678649100000|2023-03-12 19:25:00|8.08|7.88|8.05|7.85|8.09|7.89|8.05|7.85|72
1678649400000|2023-03-12 19:30:00|8.06|7.86|8.03|7.83|8.07|7.87|8.03|7.83|102
1678649700000|2023-03-12 19:35:00|8.04|7.84|8.06|7.86|8.06|7.86|8.03|7.83|109
1678650000000|2023-03-12 19:40:00|8.05|7.85|8.06|7.86|8.06|7.86|8.04|7.84|38
1678650300000|2023-03-12 19:45:00|8.07|7.87|8.05|7.85|8.07|7.87|8.04|7.84|67
1678650600000|2023-03-12 19:50:00|8.06|7.86|8.03|7.83|8.07|7.87|8.02|7.82|14
1678650900000|2023-03-12 19:55:00|8.02|7.82|8.02|7.82|8.03|7.83|8.01|7.81|67
1678651200000|2023-03-12 20:00:00|8.03|7.83|8.05|7.85|8.06|7.86|8.02|7.82|71
1678651500000|2023-03-12 20:05:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|43
1678651800000|2023-03-12 20:10:00|8.07|7.87|8.07|7.87|8.08|7.88|8.06|7.86|17
1678652100000|2023-03-12 20:15:00|8.08|7.88|8.07|7.87|8.09|7.89|8.07|7.87|18
1678652400000|2023-03-12 20:20:00|8.08|7.88|8.09|7.89|8.09|7.89|8.07|7.87|60
1678652700000|2023-03-12 20:25:00|8.1|7.9|8.11|7.91|8.11|7.91|8.09|7.89|18
1678653000000|2023-03-12 20:30:00|8.1|7.9|8.23|7.83|8.24|7.93|8.1|7.81|76
1678653300000|2023-03-12 20:35:00|8.24|7.84|8.22|7.82|8.25|7.85|8.2|7.8|47
1678653600000|2023-03-12 20:40:00|8.23|7.83|8.24|7.84|8.24|7.84|8.22|7.82|50
1678653900000|2023-03-12 20:45:00|8.25|7.85|8.25|7.85|8.27|7.87|8.24|7.84|39
1678654200000|2023-03-12 20:50:00|8.26|7.86|8.24|7.84|8.27|7.87|8.23|7.83|31
1678654500000|2023-03-12 20:55:00|8.25|7.85|8.28|7.88|8.29|7.89|8.25|7.85|12
1678654800000|2023-03-12 21:00:00|8.27|7.87|8.26|7.86|8.28|7.88|8.22|7.82|28
1678655100000|2023-03-12 21:05:00|8.25|7.85|8.28|7.88|8.28|7.88|8.24|7.84|83
1678655400000|2023-03-12 21:10:00|8.26|7.86|8.24|7.84|8.28|7.88|8.23|7.83|256
1678655700000|2023-03-12 21:15:00|8.25|7.85|8.24|7.84|8.26|7.86|8.23|7.83|91
1678656000000|2023-03-12 21:20:00|8.25|7.85|8.24|7.84|8.27|7.87|8.24|7.84|42
1678656300000|2023-03-12 21:25:00|8.23|7.83|8.26|7.86|8.26|7.86|8.23|7.83|6
1678656600000|2023-03-12 21:30:00|8.24|7.84|8.23|7.83|8.26|7.86|8.21|7.81|30
1678656900000|2023-03-12 21:35:00|8.25|7.85|8.29|7.89|8.29|7.89|8.23|7.83|143
1678657200000|2023-03-12 21:40:00|8.27|7.87|8.26|7.86|8.29|7.89|8.24|7.84|99
1678657500000|2023-03-12 21:45:00|8.27|7.87|8.26|7.86|8.29|7.89|8.26|7.86|78
1678657800000|2023-03-12 21:50:00|8.27|7.87|8.28|7.88|8.29|7.89|8.27|7.87|46
1678658100000|2023-03-12 21:55:00|8.3|7.9|8.32|7.92|8.32|7.92|8.3|7.9|3
1678658400000|2023-03-12 22:00:00|8.35|7.95|8.29|7.89|8.35|7.95|8.27|7.87|137
1678658700000|2023-03-12 22:05:00|8.28|7.88|8.21|8.01|8.29|8.01|8.18|7.87|55
1678659000000|2023-03-12 22:10:00|8.2|8|8.22|8.02|8.23|8.03|8.2|8|51
1678659300000|2023-03-12 22:15:00|8.21|8.01|8.29|8.09|8.32|8.12|8.21|8.01|156
1678659600000|2023-03-12 22:20:00|8.28|8.08|8.32|8.12|8.33|8.13|8.26|8.06|120
1678659900000|2023-03-12 22:25:00|8.31|8.11|8.31|8.11|8.33|8.13|8.28|8.08|156
1678660200000|2023-03-12 22:30:00|8.3|8.1|8.31|8.11|8.31|8.11|8.29|8.09|64
1678660500000|2023-03-12 22:35:00|8.3|8.1|8.32|8.12|8.32|8.12|8.29|8.09|49
1678660800000|2023-03-12 22:40:00|8.31|8.11|8.32|8.12|8.34|8.14|8.3|8.1|19
1678661100000|2023-03-12 22:45:00|8.33|8.13|8.32|8.12|8.35|8.15|8.3|8.1|109
1678661400000|2023-03-12 22:50:00|8.31|8.11|8.27|8.07|8.35|8.15|8.24|8.04|68
1678661700000|2023-03-12 22:55:00|8.24|8.04|8.3|8.1|8.31|8.11|8.23|8.03|57
1678662000000|2023-03-12 23:00:00|8.29|8.09|8.32|8.12|8.34|8.14|8.29|8.09|115
1678662300000|2023-03-12 23:05:00|8.31|8.11|8.34|8.14|8.35|8.15|8.3|8.1|94
1678662600000|2023-03-12 23:10:00|8.35|8.15|8.35|8.15|8.37|8.17|8.32|8.12|178
1678662900000|2023-03-12 23:15:00|8.34|8.14|8.31|8.11|8.35|8.15|8.3|8.1|231
1678663200000|2023-03-12 23:20:00|8.32|8.12|8.32|8.12|8.35|8.15|8.29|8.09|146
1678663500000|2023-03-12 23:25:00|8.3|8.1|8.34|8.14|8.37|8.17|8.3|8.1|188
1678663800000|2023-03-12 23:30:00|8.35|8.15|8.36|8.16|8.37|8.17|8.31|8.11|131
1678664100000|2023-03-12 23:35:00|8.35|8.15|8.36|8.16|8.38|8.18|8.33|8.13|212
1678664400000|2023-03-12 23:40:00|8.35|8.15|8.38|8.18|8.4|8.2|8.34|8.14|266
1678664700000|2023-03-12 23:45:00|8.37|8.17|8.39|8.19|8.4|8.2|8.32|8.12|165
1678665000000|2023-03-12 23:50:00|8.38|8.18|8.38|8.18|8.41|8.21|8.34|8.14|256
1678665300000|2023-03-12 23:55:00|8.39|8.19|8.37|8.17|8.43|8.23|8.31|8.11|278
1678665600000|2023-03-13 00:00:00|8.39|8.19|8.42|8.22|8.43|8.23|8.33|8.13|324
1678665900000|2023-03-13 00:05:00|8.39|8.19|8.35|8.15|8.42|8.22|8.32|8.12|398
1678666200000|2023-03-13 00:10:00|8.36|8.16|8.4|8.2|8.42|8.22|8.33|8.13|275
1678666500000|2023-03-13 00:15:00|8.37|8.17|8.4|8.2|8.43|8.23|8.35|8.15|348
1678666800000|2023-03-13 00:20:00|8.39|8.19|8.39|8.19|8.44|8.24|8.36|8.16|316
1678667100000|2023-03-13 00:25:00|8.4|8.2|8.42|8.22|8.46|8.26|8.37|8.17|247
1678667400000|2023-03-13 00:30:00|8.41|8.21|8.43|8.23|8.47|8.27|8.38|8.18|123
1678667700000|2023-03-13 00:35:00|8.42|8.22|8.43|8.23|8.45|8.25|8.39|8.19|202
1678668000000|2023-03-13 00:40:00|8.41|8.21|8.48|8.28|8.53|8.33|8.41|8.21|218
1678668300000|2023-03-13 00:45:00|8.47|8.27|8.48|8.28|8.53|8.33|8.46|8.26|332
1678668600000|2023-03-13 00:50:00|8.47|8.27|8.41|8.21|8.5|8.3|8.39|8.19|238
1678668900000|2023-03-13 00:55:00|8.43|8.23|8.43|8.23|8.47|8.27|8.4|8.2|433
1678669200000|2023-03-13 01:00:00|8.45|8.25|8.42|8.22|8.46|8.26|8.4|8.2|237
1678669500000|2023-03-13 01:05:00|8.43|8.23|8.4|8.2|8.46|8.26|8.38|8.18|161
1678669800000|2023-03-13 01:10:00|8.38|8.18|8.38|8.18|8.43|8.23|8.38|8.18|134
1678670100000|2023-03-13 01:15:00|8.39|8.19|8.41|8.21|8.45|8.25|8.38|8.18|163
1678670400000|2023-03-13 01:20:00|8.42|8.22|8.42|8.22|8.44|8.24|8.39|8.19|183
1678670700000|2023-03-13 01:25:00|8.41|8.21|8.43|8.23|8.45|8.25|8.41|8.21|102
1678671000000|2023-03-13 01:30:00|8.42|8.22|8.43|8.23|8.45|8.25|8.42|8.22|120
1678671300000|2023-03-13 01:35:00|8.42|8.22|8.39|8.19|8.43|8.23|8.38|8.18|85
1678671600000|2023-03-13 01:40:00|8.4|8.2|8.41|8.21|8.42|8.22|8.38|8.18|156
1678671900000|2023-03-13 01:45:00|8.4|8.2|8.42|8.22|8.42|8.22|8.4|8.2|123
1678672200000|2023-03-13 01:50:00|8.41|8.21|8.38|8.18|8.42|8.22|8.37|8.17|132
1678672500000|2023-03-13 01:55:00|8.39|8.19|8.4|8.2|8.4|8.2|8.38|8.18|74
1678672800000|2023-03-13 02:00:00|8.39|8.19|8.39|8.19|8.41|8.21|8.38|8.18|18
1678673100000|2023-03-13 02:05:00|8.4|8.2|8.41|8.21|8.43|8.23|8.39|8.19|113
1678673400000|2023-03-13 02:10:00|8.39|8.19|8.38|8.18|8.41|8.21|8.38|8.18|93
1678673700000|2023-03-13 02:15:00|8.4|8.2|8.37|8.17|8.4|8.2|8.35|8.15|143
1678674000000|2023-03-13 02:20:00|8.38|8.18|8.36|8.16|8.4|8.2|8.34|8.14|126
1678674300000|2023-03-13 02:25:00|8.35|8.15|8.36|8.16|8.38|8.18|8.34|8.14|167
1678674600000|2023-03-13 02:30:00|8.37|8.17|8.41|8.21|8.41|8.21|8.37|8.17|145
1678674900000|2023-03-13 02:35:00|8.4|8.2|8.38|8.18|8.42|8.22|8.37|8.17|84
1678675200000|2023-03-13 02:40:00|8.39|8.19|8.36|8.16|8.39|8.19|8.35|8.15|63
1678675500000|2023-03-13 02:45:00|8.37|8.17|8.34|8.14|8.38|8.18|8.3|8.1|85
1678675800000|2023-03-13 02:50:00|8.33|8.13|8.36|8.16|8.37|8.17|8.31|8.11|113
1678676100000|2023-03-13 02:55:00|8.37|8.17|8.37|8.17|8.38|8.18|8.33|8.13|81
1678676400000|2023-03-13 03:00:00|8.38|8.18|8.37|8.17|8.39|8.19|8.33|8.13|85
1678676700000|2023-03-13 03:05:00|8.38|8.18|8.36|8.16|8.39|8.19|8.35|8.15|37
1678677000000|2023-03-13 03:10:00|8.37|8.17|8.36|8.16|8.38|8.18|8.35|8.15|41
1678677300000|2023-03-13 03:15:00|8.35|8.15|8.34|8.14|8.37|8.17|8.31|8.11|120
1678677600000|2023-03-13 03:20:00|8.35|8.15|8.33|8.13|8.35|8.15|8.32|8.12|74
1678677900000|2023-03-13 03:25:00|8.32|8.12|8.36|8.16|8.37|8.17|8.31|8.11|94
1678678200000|2023-03-13 03:30:00|8.37|8.17|8.36|8.16|8.37|8.17|8.32|8.12|56
1678678500000|2023-03-13 03:35:00|8.37|8.17|8.37|8.17|8.37|8.17|8.35|8.15|46
1678678800000|2023-03-13 03:40:00|8.36|8.16|8.34|8.14|8.37|8.17|8.31|8.11|95
1678679100000|2023-03-13 03:45:00|8.33|8.13|8.32|8.12|8.35|8.15|8.32|8.12|67
1678679400000|2023-03-13 03:50:00|8.33|8.13|8.34|8.14|8.35|8.15|8.31|8.11|34
1678679700000|2023-03-13 03:55:00|8.33|8.13|8.34|8.14|8.34|8.14|8.3|8.1|28
1678680000000|2023-03-13 04:00:00|8.33|8.13|8.35|8.15|8.35|8.15|8.31|8.11|47
1678680300000|2023-03-13 04:05:00|8.34|8.14|8.35|8.15|8.37|8.17|8.32|8.12|76
1678680600000|2023-03-13 04:10:00|8.34|8.14|8.38|8.18|8.38|8.18|8.33|8.13|96
1678680900000|2023-03-13 04:15:00|8.39|8.19|8.37|8.17|8.4|8.2|8.34|8.14|86
1678681200000|2023-03-13 04:20:00|8.36|8.16|8.39|8.19|8.39|8.19|8.34|8.14|81
1678681500000|2023-03-13 04:25:00|8.38|8.18|8.38|8.18|8.39|8.19|8.35|8.15|75
1678681800000|2023-03-13 04:30:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|40
1678682100000|2023-03-13 04:35:00|8.4|8.2|8.39|8.19|8.41|8.21|8.36|8.16|40
1678682400000|2023-03-13 04:40:00|8.38|8.18|8.37|8.17|8.39|8.19|8.36|8.16|37
1678682700000|2023-03-13 04:45:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|17
1678683000000|2023-03-13 04:50:00|8.39|8.19|8.39|8.19|8.39|8.19|8.37|8.17|17
1678683300000|2023-03-13 04:55:00|8.4|8.2|8.39|8.19|8.41|8.21|8.38|8.18|81
1678683600000|2023-03-13 05:00:00|8.4|8.2|8.4|8.2|8.41|8.21|8.38|8.18|75
1678683900000|2023-03-13 05:05:00|8.39|8.19|8.41|8.21|8.41|8.21|8.37|8.17|60
1678684200000|2023-03-13 05:10:00|8.4|8.2|8.4|8.2|8.42|8.22|8.37|8.17|88
1678684500000|2023-03-13 05:15:00|8.41|8.21|8.4|8.2|8.42|8.22|8.39|8.19|81
1678684800000|2023-03-13 05:20:00|8.41|8.21|8.4|8.2|8.41|8.21|8.39|8.19|69
1678685100000|2023-03-13 05:25:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|107
1678685400000|2023-03-13 05:30:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|75
1678685700000|2023-03-13 05:35:00|8.38|8.18|8.41|8.21|8.41|8.21|8.38|8.18|120
1678686000000|2023-03-13 05:40:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|102
1678686300000|2023-03-13 05:45:00|8.4|8.2|8.39|8.19|8.41|8.21|8.37|8.17|94
1678686600000|2023-03-13 05:50:00|8.4|8.2|8.36|8.16|8.4|8.2|8.36|8.16|61
1678686900000|2023-03-13 05:55:00|8.37|8.17|8.38|8.18|8.39|8.19|8.36|8.16|118
1678687200000|2023-03-13 06:00:00|8.39|8.19|8.39|8.19|8.39|8.19|8.37|8.17|75
1678687500000|2023-03-13 06:05:00|8.38|8.18|8.37|8.17|8.41|8.21|8.35|8.15|99
1678687800000|2023-03-13 06:10:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|18
1678688100000|2023-03-13 06:15:00|8.38|8.18|8.37|8.17|8.39|8.19|8.34|8.14|140
1678688400000|2023-03-13 06:20:00|8.36|8.16|8.38|8.18|8.39|8.19|8.34|8.14|86
1678688700000|2023-03-13 06:25:00|8.39|8.19|8.4|8.2|8.4|8.2|8.37|8.17|81
1678689000000|2023-03-13 06:30:00|8.39|8.19|8.37|8.17|8.4|8.2|8.34|8.14|62
1678689300000|2023-03-13 06:35:00|8.38|8.18|8.38|8.18|8.39|8.19|8.35|8.15|107
1678689600000|2023-03-13 06:40:00|8.39|8.19|8.39|8.19|8.39|8.19|8.35|8.15|48
1678689900000|2023-03-13 06:45:00|8.38|8.18|8.4|8.2|8.4|8.2|8.36|8.16|45
1678690200000|2023-03-13 06:50:00|8.38|8.18|8.39|8.19|8.39|8.19|8.37|8.17|10
1678690500000|2023-03-13 06:55:00|8.38|8.18|8.38|8.18|8.39|8.19|8.35|8.15|61
1678690800000|2023-03-13 07:00:00|8.37|8.17|8.36|8.16|8.38|8.18|8.35|8.15|53
1678691100000|2023-03-13 07:05:00|8.37|8.17|8.37|8.17|8.37|8.17|8.35|8.15|22
1678691400000|2023-03-13 07:10:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|49
1678691700000|2023-03-13 07:15:00|8.39|8.19|8.38|8.18|8.4|8.2|8.37|8.17|46
1678692000000|2023-03-13 07:20:00|8.39|8.19|8.4|8.2|8.41|8.21|8.38|8.18|43
1678692300000|2023-03-13 07:25:00|8.39|8.19|8.38|8.18|8.4|8.2|8.37|8.17|21
1678692600000|2023-03-13 07:30:00|8.37|8.17|8.39|8.19|8.4|8.2|8.37|8.17|18
1678692900000|2023-03-13 07:35:00|8.4|8.2|8.39|8.19|8.4|8.2|8.34|8.14|46
1678693200000|2023-03-13 07:40:00|8.4|8.2|8.39|8.19|8.4|8.2|8.36|8.16|10
1678693500000|2023-03-13 07:45:00|8.37|8.17|8.38|8.18|8.39|8.19|8.37|8.17|73
1678693800000|2023-03-13 07:50:00|8.37|8.17|8.36|8.16|8.38|8.18|8.33|8.13|39
1678694100000|2023-03-13 07:55:00|8.37|8.17|8.38|8.18|8.39|8.19|8.36|8.16|38
1678694400000|2023-03-13 08:00:00|8.37|8.17|8.36|8.16|8.39|8.19|8.33|8.13|99
1678694700000|2023-03-13 08:05:00|8.37|8.17|8.35|8.15|8.37|8.17|8.33|8.13|67
1678695000000|2023-03-13 08:10:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|49
1678695300000|2023-03-13 08:15:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|20
1678695600000|2023-03-13 08:20:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|6
1678695900000|2023-03-13 08:25:00|8.35|8.15|8.34|8.14|8.36|8.16|8.32|8.12|17
1678696200000|2023-03-13 08:30:00|8.35|8.15|8.34|8.14|8.36|8.16|8.34|8.14|14
1678696500000|2023-03-13 08:35:00|8.35|8.15|8.34|8.14|8.35|8.15|8.31|8.11|45
1678696800000|2023-03-13 08:40:00|8.33|8.13|8.32|8.12|8.34|8.14|8.29|8.09|29
1678697100000|2023-03-13 08:45:00|8.31|8.11|8.3|8.1|8.32|8.12|8.29|8.09|54
1678697400000|2023-03-13 08:50:00|8.29|8.09|8.29|8.09|8.3|8.1|8.26|8.06|63
1678697700000|2023-03-13 08:55:00|8.28|8.08|8.29|8.09|8.29|8.09|8.27|8.07|66
1678698000000|2023-03-13 09:00:00|8.28|8.08|8.29|8.09|8.29|8.09|8.27|8.07|71
1678698300000|2023-03-13 09:05:00|8.28|8.08|8.29|8.09|8.3|8.1|8.27|8.07|104
1678698600000|2023-03-13 09:10:00|8.3|8.1|8.29|8.09|8.3|8.1|8.27|8.07|74
1678698900000|2023-03-13 09:15:00|8.28|8.08|8.3|8.1|8.31|8.11|8.28|8.08|41
1678699200000|2023-03-13 09:20:00|8.31|8.11|8.28|8.08|8.31|8.11|8.28|8.08|32
1678699500000|2023-03-13 09:25:00|8.29|8.09|8.25|8.05|8.29|8.09|8.24|8.04|18
1678699800000|2023-03-13 09:30:00|8.26|8.06|8.22|8.02|8.26|8.06|8.21|8.01|52
1678700100000|2023-03-13 09:35:00|8.21|8.01|8.17|7.97|8.22|8.02|8.15|7.95|75
1678700400000|2023-03-13 09:40:00|8.18|7.98|8.17|7.97|8.19|7.99|8.16|7.96|44
1678700700000|2023-03-13 09:45:00|8.18|7.98|8.2|8|8.2|8|8.17|7.97|28
1678701000000|2023-03-13 09:50:00|8.19|7.99|8.2|8|8.21|8.01|8.18|7.98|63
1678701300000|2023-03-13 09:55:00|8.19|7.99|8.18|7.98|8.21|8.01|8.18|7.98|23
1678701600000|2023-03-13 10:00:00|8.19|7.99|8.23|8.03|8.23|8.03|8.19|7.99|48
1678701900000|2023-03-13 10:05:00|8.21|8.01|8.22|8.02|8.23|8.03|8.21|8.01|10
1678702200000|2023-03-13 10:10:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|13
1678702500000|2023-03-13 10:15:00|8.2|8|8.19|7.99|8.2|8|8.16|7.96|38
1678702800000|2023-03-13 10:20:00|8.2|8|8.22|8.02|8.22|8.02|8.19|7.99|48
1678703100000|2023-03-13 10:25:00|8.23|8.03|8.24|8.04|8.25|8.05|8.23|8.03|14
1678703400000|2023-03-13 10:30:00|8.23|8.03|8.24|8.04|8.25|8.05|8.23|8.03|19
1678703700000|2023-03-13 10:35:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|5
1678704000000|2023-03-13 10:40:00|8.24|8.04|8.23|8.03|8.25|8.05|8.23|8.03|6
1678704300000|2023-03-13 10:45:00|8.24|8.04|8.24|8.04|8.24|8.04|8.22|8.02|18
1678704600000|2023-03-13 10:50:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|8
1678704900000|2023-03-13 10:55:00|8.25|8.05|8.26|8.06|8.27|8.07|8.24|8.04|11
1678705200000|2023-03-13 11:00:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|13
1678705500000|2023-03-13 11:05:00|8.26|8.06|8.26|8.06|8.27|8.07|8.23|8.03|13
1678705800000|2023-03-13 11:10:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|6
1678706100000|2023-03-13 11:15:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|8
1678706400000|2023-03-13 11:20:00|8.23|8.03|8.25|8.05|8.25|8.05|8.23|8.03|13
1678706700000|2023-03-13 11:25:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|69
1678707000000|2023-03-13 11:30:00|8.25|8.05|8.24|8.04|8.25|8.05|8.22|8.02|22
1678707300000|2023-03-13 11:35:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|6
1678707600000|2023-03-13 11:40:00|8.23|8.03|8.2|8|8.24|8.04|8.2|8|15
1678707900000|2023-03-13 11:45:00|8.21|8.01|8.23|8.03|8.23|8.03|8.21|8.01|9
1678708200000|2023-03-13 11:50:00|8.22|8.02|8.23|8.03|8.23|8.03|8.2|8|13
1678708500000|2023-03-13 11:55:00|8.22|8.02|8.23|8.03|8.25|8.05|8.22|8.02|20
1678708800000|2023-03-13 12:00:00|8.24|8.04|8.24|8.04|8.24|8.04|8.21|8.01|35
1678709100000|2023-03-13 12:05:00|8.23|8.03|8.21|8.01|8.23|8.03|8.19|7.99|33
1678709400000|2023-03-13 12:10:00|8.2|8|8.19|7.99|8.21|8.01|8.16|7.96|95
1678709700000|2023-03-13 12:15:00|8.2|8|8.18|7.98|8.21|8.01|8.16|7.96|110
1678710000000|2023-03-13 12:20:00|8.19|7.99|8.2|8|8.2|8|8.17|7.97|50
1678710300000|2023-03-13 12:25:00|8.19|7.99|8.19|7.99|8.21|8.01|8.17|7.97|39
1678710600000|2023-03-13 12:30:00|8.2|8|8.18|7.98|8.2|8|8.16|7.96|65
1678710900000|2023-03-13 12:35:00|8.17|7.97|8.18|7.98|8.18|7.98|8.15|7.95|146
1678711200000|2023-03-13 12:40:00|8.17|7.97|8.16|7.96|8.18|7.98|8.15|7.95|128
1678711500000|2023-03-13 12:45:00|8.15|7.95|8.15|7.95|8.18|7.98|8.14|7.94|123
1678711800000|2023-03-13 12:50:00|8.16|7.96|8.17|7.97|8.18|7.98|8.15|7.95|140
1678712100000|2023-03-13 12:55:00|8.18|7.98|8.2|8|8.2|8|8.16|7.96|47
1678712400000|2023-03-13 13:00:00|8.21|8.01|8.23|8.03|8.23|8.03|8.19|7.99|126
1678712700000|2023-03-13 13:05:00|8.22|8.02|8.23|8.03|8.24|8.04|8.2|8|216
1678713000000|2023-03-13 13:10:00|8.24|8.04|8.23|8.03|8.26|8.06|8.23|8.03|54
1678713300000|2023-03-13 13:15:00|8.24|8.04|8.26|8.06|8.27|8.07|8.23|8.03|142
1678713600000|2023-03-13 13:20:00|8.27|8.07|8.24|8.04|8.27|8.07|8.22|8.02|105
1678713900000|2023-03-13 13:25:00|8.23|8.03|8.24|8.04|8.25|8.05|8.22|8.02|154
1678714200000|2023-03-13 13:30:00|8.23|8.03|8.21|8.01|8.25|8.05|8.19|7.99|133
1678714500000|2023-03-13 13:35:00|8.2|8|8.19|7.99|8.21|8.01|8.17|7.97|67
1678714800000|2023-03-13 13:40:00|8.2|8|8.19|7.99|8.2|8|8.17|7.97|44
1678715100000|2023-03-13 13:45:00|8.18|7.98|8.24|8.04|8.25|8.05|8.18|7.98|117
1678715400000|2023-03-13 13:50:00|8.23|8.03|8.26|8.06|8.27|8.07|8.23|8.03|177
1678715700000|2023-03-13 13:55:00|8.27|8.07|8.25|8.05|8.28|8.08|8.23|8.03|108
1678716000000|2023-03-13 14:00:00|8.26|8.06|8.27|8.07|8.28|8.08|8.24|8.04|136
1678716300000|2023-03-13 14:05:00|8.26|8.06|8.35|8.15|8.36|8.16|8.25|8.05|251
1678716600000|2023-03-13 14:10:00|8.36|8.16|8.37|8.17|8.38|8.18|8.32|8.12|191
1678716900000|2023-03-13 14:15:00|8.36|8.16|8.38|8.18|8.41|8.21|8.35|8.15|286
1678717200000|2023-03-13 14:20:00|8.39|8.19|8.41|8.21|8.43|8.23|8.36|8.16|148
1678717500000|2023-03-13 14:25:00|8.42|8.22|8.43|8.23|8.44|8.24|8.39|8.19|61
1678717800000|2023-03-13 14:30:00|8.42|8.22|8.45|8.25|8.47|8.27|8.4|8.2|160
1678718100000|2023-03-13 14:35:00|8.47|8.27|8.46|8.26|8.47|8.27|8.41|8.21|198
1678718400000|2023-03-13 14:40:00|8.45|8.25|8.48|8.28|8.51|8.31|8.42|8.22|308
1678718700000|2023-03-13 14:45:00|8.47|8.27|8.53|8.33|8.53|8.33|8.47|8.27|202
1678719000000|2023-03-13 14:50:00|8.52|8.32|8.48|8.28|8.53|8.33|8.47|8.27|173
1678719300000|2023-03-13 14:55:00|8.49|8.29|8.51|8.31|8.53|8.33|8.48|8.28|270
1678719600000|2023-03-13 15:00:00|8.5|8.3|8.55|8.35|8.58|8.38|8.49|8.29|257
1678719900000|2023-03-13 15:05:00|8.56|8.36|8.59|8.39|8.61|8.41|8.52|8.32|243
1678720200000|2023-03-13 15:10:00|8.6|8.4|8.57|8.37|8.63|8.43|8.55|8.35|162
1678720500000|2023-03-13 15:15:00|8.58|8.38|8.59|8.39|8.61|8.41|8.55|8.35|103
1678720800000|2023-03-13 15:20:00|8.6|8.4|8.58|8.38|8.64|8.44|8.58|8.38|225
1678721100000|2023-03-13 15:25:00|8.6|8.4|8.65|8.45|8.65|8.45|8.57|8.37|129
1678721400000|2023-03-13 15:30:00|8.64|8.44|8.57|8.37|8.66|8.46|8.55|8.35|121
1678721700000|2023-03-13 15:35:00|8.58|8.38|8.54|8.34|8.59|8.39|8.49|8.29|152
1678722000000|2023-03-13 15:40:00|8.52|8.32|8.56|8.36|8.59|8.39|8.5|8.3|56
1678722300000|2023-03-13 15:45:00|8.57|8.37|8.52|8.32|8.57|8.37|8.49|8.29|153
1678722600000|2023-03-13 15:50:00|8.54|8.34|8.51|8.31|8.55|8.35|8.49|8.29|143
1678722900000|2023-03-13 15:55:00|8.5|8.3|8.52|8.32|8.55|8.35|8.5|8.3|179
1678723200000|2023-03-13 16:00:00|8.53|8.33|8.54|8.34|8.57|8.37|8.53|8.33|139
1678723500000|2023-03-13 16:05:00|8.55|8.35|8.58|8.38|8.59|8.39|8.53|8.33|151
1678723800000|2023-03-13 16:10:00|8.59|8.39|8.57|8.37|8.59|8.39|8.53|8.33|135
1678724100000|2023-03-13 16:15:00|8.56|8.36|8.57|8.37|8.59|8.39|8.53|8.33|162
1678724400000|2023-03-13 16:20:00|8.55|8.35|8.55|8.35|8.6|8.4|8.55|8.35|159
1678724700000|2023-03-13 16:25:00|8.56|8.36|8.54|8.34|8.57|8.37|8.52|8.32|104
1678725000000|2023-03-13 16:30:00|8.53|8.33|8.48|8.28|8.54|8.34|8.48|8.28|83
1678725300000|2023-03-13 16:35:00|8.49|8.29|8.5|8.3|8.52|8.32|8.48|8.28|66
1678725600000|2023-03-13 16:40:00|8.52|8.32|8.53|8.33|8.54|8.34|8.49|8.29|121
1678725900000|2023-03-13 16:45:00|8.52|8.32|8.5|8.3|8.55|8.35|8.49|8.29|94
1678726200000|2023-03-13 16:50:00|8.51|8.31|8.53|8.33|8.54|8.34|8.49|8.29|108
1678726500000|2023-03-13 16:55:00|8.51|8.31|8.51|8.31|8.53|8.33|8.46|8.26|84
1678726800000|2023-03-13 17:00:00|8.5|8.3|8.48|8.28|8.51|8.31|8.47|8.27|123
1678727100000|2023-03-13 17:05:00|8.47|8.27|8.5|8.3|8.5|8.3|8.45|8.25|182
1678727400000|2023-03-13 17:10:00|8.49|8.29|8.5|8.3|8.5|8.3|8.47|8.27|47
1678727700000|2023-03-13 17:15:00|8.49|8.29|8.5|8.3|8.51|8.31|8.47|8.27|54
1678728000000|2023-03-13 17:20:00|8.49|8.29|8.51|8.31|8.52|8.32|8.49|8.29|55
1678728300000|2023-03-13 17:25:00|8.5|8.3|8.51|8.31|8.51|8.31|8.48|8.28|128
1678728600000|2023-03-13 17:30:00|8.5|8.3|8.5|8.3|8.52|8.32|8.49|8.29|43
1678728900000|2023-03-13 17:35:00|8.51|8.31|8.53|8.33|8.53|8.33|8.48|8.28|170
1678729200000|2023-03-13 17:40:00|8.52|8.32|8.52|8.32|8.53|8.33|8.49|8.29|82
1678729500000|2023-03-13 17:45:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|25
1678729800000|2023-03-13 17:50:00|8.49|8.29|8.49|8.29|8.51|8.31|8.48|8.28|87
1678730100000|2023-03-13 17:55:00|8.51|8.31|8.5|8.3|8.52|8.32|8.49|8.29|34
1678730400000|2023-03-13 18:00:00|8.51|8.31|8.51|8.31|8.52|8.32|8.48|8.28|108
1678730700000|2023-03-13 18:05:00|8.5|8.3|8.49|8.29|8.51|8.31|8.46|8.26|129
1678731000000|2023-03-13 18:10:00|8.48|8.28|8.52|8.32|8.52|8.32|8.48|8.28|65
1678731300000|2023-03-13 18:15:00|8.53|8.33|8.52|8.32|8.53|8.33|8.49|8.29|55
1678731600000|2023-03-13 18:20:00|8.53|8.33|8.53|8.33|8.54|8.34|8.49|8.29|98
1678731900000|2023-03-13 18:25:00|8.54|8.34|8.53|8.33|8.54|8.34|8.51|8.31|53
1678732200000|2023-03-13 18:30:00|8.52|8.32|8.56|8.36|8.56|8.36|8.51|8.31|65
1678732500000|2023-03-13 18:35:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|18
1678732800000|2023-03-13 18:40:00|8.53|8.33|8.56|8.36|8.57|8.37|8.52|8.32|26
1678733100000|2023-03-13 18:45:00|8.55|8.35|8.57|8.37|8.57|8.37|8.55|8.35|15
1678733400000|2023-03-13 18:50:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|19
1678733700000|2023-03-13 18:55:00|8.57|8.37|8.58|8.38|8.59|8.39|8.57|8.37|15
1678734000000|2023-03-13 19:00:00|8.57|8.37|8.58|8.38|8.6|8.4|8.56|8.36|40
1678734300000|2023-03-13 19:05:00|8.57|8.37|8.58|8.38|8.6|8.4|8.57|8.37|24
1678734600000|2023-03-13 19:10:00|8.57|8.37|8.59|8.39|8.6|8.4|8.54|8.34|69
1678734900000|2023-03-13 19:15:00|8.58|8.38|8.58|8.38|8.59|8.39|8.55|8.35|57
1678735200000|2023-03-13 19:20:00|8.56|8.36|8.57|8.37|8.58|8.38|8.54|8.34|45
1678735500000|2023-03-13 19:25:00|8.56|8.36|8.56|8.36|8.57|8.37|8.52|8.32|50
1678735800000|2023-03-13 19:30:00|8.57|8.37|8.57|8.37|8.58|8.38|8.54|8.34|170
1678736100000|2023-03-13 19:35:00|8.55|8.35|8.57|8.37|8.58|8.38|8.54|8.34|128
1678736400000|2023-03-13 19:40:00|8.58|8.38|8.59|8.39|8.61|8.41|8.55|8.35|108
1678736700000|2023-03-13 19:45:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|13
1678737000000|2023-03-13 19:50:00|8.57|8.37|8.58|8.38|8.58|8.38|8.54|8.34|87
1678737300000|2023-03-13 19:55:00|8.57|8.37|8.58|8.38|8.58|8.38|8.53|8.33|20
1678737600000|2023-03-13 20:00:00|8.57|8.37|8.58|8.38|8.58|8.38|8.55|8.35|54
1678737900000|2023-03-13 20:05:00|8.56|8.36|8.57|8.37|8.58|8.38|8.55|8.35|131
1678738200000|2023-03-13 20:10:00|8.54|8.34|8.57|8.37|8.58|8.38|8.54|8.34|143
1678738500000|2023-03-13 20:15:00|8.56|8.36|8.57|8.37|8.58|8.38|8.56|8.36|33
1678738800000|2023-03-13 20:20:00|8.55|8.35|8.54|8.34|8.57|8.37|8.51|8.31|46
1678739100000|2023-03-13 20:25:00|8.55|8.35|8.54|8.34|8.56|8.36|8.52|8.32|64
1678739400000|2023-03-13 20:30:00|8.52|8.32|8.54|8.34|8.57|8.37|8.52|8.32|131
1678739700000|2023-03-13 20:35:00|8.55|8.35|8.55|8.35|8.57|8.37|8.53|8.33|193
1678740000000|2023-03-13 20:40:00|8.56|8.36|8.58|8.38|8.58|8.38|8.54|8.34|163
1678740300000|2023-03-13 20:45:00|8.56|8.36|8.56|8.36|8.58|8.38|8.53|8.33|103
1678740600000|2023-03-13 20:50:00|8.55|8.35|8.57|8.37|8.57|8.37|8.53|8.33|99
1678740900000|2023-03-13 20:55:00|8.56|8.36|8.56|8.36|8.57|8.37|8.54|8.34|190
1678741200000|2023-03-13 21:00:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|22
1678741500000|2023-03-13 21:05:00|8.57|8.37|8.59|8.39|8.59|8.39|8.57|8.37|31
1678741800000|2023-03-13 21:10:00|8.58|8.38|8.6|8.4|8.6|8.4|8.58|8.38|15
1678742100000|2023-03-13 21:15:00|8.61|8.41|8.61|8.41|8.61|8.41|8.59|8.39|27
1678742400000|2023-03-13 21:20:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|19
1678742700000|2023-03-13 21:25:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|79
1678743000000|2023-03-13 21:30:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|10
1678743300000|2023-03-13 21:35:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|2
1678743600000|2023-03-13 21:40:00|8.6|8.4|8.6|8.4|8.61|8.41|8.59|8.39|17
1678743900000|2023-03-13 21:45:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|6
1678744200000|2023-03-13 21:50:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|6
1678744500000|2023-03-13 21:55:00|8.61|8.41|8.59|8.39|8.61|8.41|8.59|8.39|21
1678744800000|2023-03-13 22:00:00|8.6|8.4|8.63|8.43|8.63|8.43|8.59|8.39|41
1678745100000|2023-03-13 22:05:00|8.62|8.42|8.64|8.44|8.64|8.44|8.61|8.41|11
1678745400000|2023-03-13 22:10:00|8.63|8.43|8.65|8.45|8.65|8.45|8.62|8.42|39
1678745700000|2023-03-13 22:15:00|8.64|8.44|8.63|8.43|8.65|8.45|8.61|8.41|46
1678746000000|2023-03-13 22:20:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|17
1678746300000|2023-03-13 22:25:00|8.64|8.44|8.63|8.43|8.64|8.44|8.61|8.41|89
1678746600000|2023-03-13 22:30:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|55
1678746900000|2023-03-13 22:35:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|36
1678747200000|2023-03-13 22:40:00|8.62|8.42|8.64|8.44|8.64|8.44|8.62|8.42|9
1678747500000|2023-03-13 22:45:00|8.63|8.43|8.62|8.42|8.64|8.44|8.61|8.41|28
1678747800000|2023-03-13 22:50:00|8.61|8.41|8.59|8.39|8.61|8.41|8.56|8.36|127
1678748100000|2023-03-13 22:55:00|8.61|8.41|8.63|8.43|8.63|8.43|8.58|8.38|63
1678748400000|2023-03-13 23:00:00|8.61|8.41|8.61|8.41|8.63|8.43|8.6|8.4|64
1678748700000|2023-03-13 23:05:00|8.62|8.42|8.59|8.39|8.62|8.42|8.59|8.39|20
1678749000000|2023-03-13 23:10:00|8.6|8.4|8.6|8.4|8.61|8.41|8.58|8.38|28
1678749300000|2023-03-13 23:15:00|8.59|8.39|8.53|8.33|8.62|8.42|8.51|8.31|145
1678749600000|2023-03-13 23:20:00|8.52|8.32|8.52|8.32|8.56|8.36|8.5|8.3|181
1678749900000|2023-03-13 23:25:00|8.51|8.31|8.55|8.35|8.55|8.35|8.5|8.3|54
1678750200000|2023-03-13 23:30:00|8.54|8.34|8.54|8.34|8.56|8.36|8.51|8.31|89
1678750500000|2023-03-13 23:35:00|8.53|8.33|8.56|8.36|8.59|8.39|8.53|8.33|98
1678750800000|2023-03-13 23:40:00|8.57|8.37|8.58|8.38|8.58|8.38|8.53|8.33|114
1678751100000|2023-03-13 23:45:00|8.57|8.37|8.54|8.34|8.58|8.38|8.53|8.33|133
1678751400000|2023-03-13 23:50:00|8.57|8.37|8.53|8.33|8.57|8.37|8.53|8.33|115
1678751700000|2023-03-13 23:55:00|8.55|8.35|8.58|8.38|8.58|8.38|8.53|8.33|154
1678665600000|2023-03-13 00:00:00|8.39|8.19|8.42|8.22|8.43|8.23|8.33|8.13|324
1678665900000|2023-03-13 00:05:00|8.39|8.19|8.35|8.15|8.42|8.22|8.32|8.12|398
1678666200000|2023-03-13 00:10:00|8.36|8.16|8.4|8.2|8.42|8.22|8.33|8.13|275
1678666500000|2023-03-13 00:15:00|8.37|8.17|8.4|8.2|8.43|8.23|8.35|8.15|348
1678666800000|2023-03-13 00:20:00|8.39|8.19|8.39|8.19|8.44|8.24|8.36|8.16|316
1678667100000|2023-03-13 00:25:00|8.4|8.2|8.42|8.22|8.46|8.26|8.37|8.17|247
1678667400000|2023-03-13 00:30:00|8.41|8.21|8.43|8.23|8.47|8.27|8.38|8.18|123
1678667700000|2023-03-13 00:35:00|8.42|8.22|8.43|8.23|8.45|8.25|8.39|8.19|202
1678668000000|2023-03-13 00:40:00|8.41|8.21|8.48|8.28|8.53|8.33|8.41|8.21|218
1678668300000|2023-03-13 00:45:00|8.47|8.27|8.48|8.28|8.53|8.33|8.46|8.26|332
1678668600000|2023-03-13 00:50:00|8.47|8.27|8.41|8.21|8.5|8.3|8.39|8.19|238
1678668900000|2023-03-13 00:55:00|8.43|8.23|8.43|8.23|8.47|8.27|8.4|8.2|433
1678669200000|2023-03-13 01:00:00|8.45|8.25|8.42|8.22|8.46|8.26|8.4|8.2|237
1678669500000|2023-03-13 01:05:00|8.43|8.23|8.4|8.2|8.46|8.26|8.38|8.18|161
1678669800000|2023-03-13 01:10:00|8.38|8.18|8.38|8.18|8.43|8.23|8.38|8.18|134
1678670100000|2023-03-13 01:15:00|8.39|8.19|8.41|8.21|8.45|8.25|8.38|8.18|163
1678670400000|2023-03-13 01:20:00|8.42|8.22|8.42|8.22|8.44|8.24|8.39|8.19|183
1678670700000|2023-03-13 01:25:00|8.41|8.21|8.43|8.23|8.45|8.25|8.41|8.21|102
1678671000000|2023-03-13 01:30:00|8.42|8.22|8.43|8.23|8.45|8.25|8.42|8.22|120
1678671300000|2023-03-13 01:35:00|8.42|8.22|8.39|8.19|8.43|8.23|8.38|8.18|85
1678671600000|2023-03-13 01:40:00|8.4|8.2|8.41|8.21|8.42|8.22|8.38|8.18|156
1678671900000|2023-03-13 01:45:00|8.4|8.2|8.42|8.22|8.42|8.22|8.4|8.2|123
1678672200000|2023-03-13 01:50:00|8.41|8.21|8.38|8.18|8.42|8.22|8.37|8.17|132
1678672500000|2023-03-13 01:55:00|8.39|8.19|8.4|8.2|8.4|8.2|8.38|8.18|74
1678672800000|2023-03-13 02:00:00|8.39|8.19|8.39|8.19|8.41|8.21|8.38|8.18|18
1678673100000|2023-03-13 02:05:00|8.4|8.2|8.41|8.21|8.43|8.23|8.39|8.19|113
1678673400000|2023-03-13 02:10:00|8.39|8.19|8.38|8.18|8.41|8.21|8.38|8.18|93
1678673700000|2023-03-13 02:15:00|8.4|8.2|8.37|8.17|8.4|8.2|8.35|8.15|143
1678674000000|2023-03-13 02:20:00|8.38|8.18|8.36|8.16|8.4|8.2|8.34|8.14|126
1678674300000|2023-03-13 02:25:00|8.35|8.15|8.36|8.16|8.38|8.18|8.34|8.14|167
1678674600000|2023-03-13 02:30:00|8.37|8.17|8.41|8.21|8.41|8.21|8.37|8.17|145
1678674900000|2023-03-13 02:35:00|8.4|8.2|8.38|8.18|8.42|8.22|8.37|8.17|84
1678675200000|2023-03-13 02:40:00|8.39|8.19|8.36|8.16|8.39|8.19|8.35|8.15|63
1678675500000|2023-03-13 02:45:00|8.37|8.17|8.34|8.14|8.38|8.18|8.3|8.1|85
1678675800000|2023-03-13 02:50:00|8.33|8.13|8.36|8.16|8.37|8.17|8.31|8.11|113
1678676100000|2023-03-13 02:55:00|8.37|8.17|8.37|8.17|8.38|8.18|8.33|8.13|81
1678676400000|2023-03-13 03:00:00|8.38|8.18|8.37|8.17|8.39|8.19|8.33|8.13|85
1678676700000|2023-03-13 03:05:00|8.38|8.18|8.36|8.16|8.39|8.19|8.35|8.15|37
1678677000000|2023-03-13 03:10:00|8.37|8.17|8.36|8.16|8.38|8.18|8.35|8.15|41
1678677300000|2023-03-13 03:15:00|8.35|8.15|8.34|8.14|8.37|8.17|8.31|8.11|120
1678677600000|2023-03-13 03:20:00|8.35|8.15|8.33|8.13|8.35|8.15|8.32|8.12|74
1678677900000|2023-03-13 03:25:00|8.32|8.12|8.36|8.16|8.37|8.17|8.31|8.11|94
1678678200000|2023-03-13 03:30:00|8.37|8.17|8.36|8.16|8.37|8.17|8.32|8.12|56
1678678500000|2023-03-13 03:35:00|8.37|8.17|8.37|8.17|8.37|8.17|8.35|8.15|46
1678678800000|2023-03-13 03:40:00|8.36|8.16|8.34|8.14|8.37|8.17|8.31|8.11|95
1678679100000|2023-03-13 03:45:00|8.33|8.13|8.32|8.12|8.35|8.15|8.32|8.12|67
1678679400000|2023-03-13 03:50:00|8.33|8.13|8.34|8.14|8.35|8.15|8.31|8.11|34
1678679700000|2023-03-13 03:55:00|8.33|8.13|8.34|8.14|8.34|8.14|8.3|8.1|28
1678680000000|2023-03-13 04:00:00|8.33|8.13|8.35|8.15|8.35|8.15|8.31|8.11|47
1678680300000|2023-03-13 04:05:00|8.34|8.14|8.35|8.15|8.37|8.17|8.32|8.12|76
1678680600000|2023-03-13 04:10:00|8.34|8.14|8.38|8.18|8.38|8.18|8.33|8.13|96
1678680900000|2023-03-13 04:15:00|8.39|8.19|8.37|8.17|8.4|8.2|8.34|8.14|86
1678681200000|2023-03-13 04:20:00|8.36|8.16|8.39|8.19|8.39|8.19|8.34|8.14|81
1678681500000|2023-03-13 04:25:00|8.38|8.18|8.38|8.18|8.39|8.19|8.35|8.15|75
1678681800000|2023-03-13 04:30:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|40
1678682100000|2023-03-13 04:35:00|8.4|8.2|8.39|8.19|8.41|8.21|8.36|8.16|40
1678682400000|2023-03-13 04:40:00|8.38|8.18|8.37|8.17|8.39|8.19|8.36|8.16|37
1678682700000|2023-03-13 04:45:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|17
1678683000000|2023-03-13 04:50:00|8.39|8.19|8.39|8.19|8.39|8.19|8.37|8.17|17
1678683300000|2023-03-13 04:55:00|8.4|8.2|8.39|8.19|8.41|8.21|8.38|8.18|81
1678683600000|2023-03-13 05:00:00|8.4|8.2|8.4|8.2|8.41|8.21|8.38|8.18|75
1678683900000|2023-03-13 05:05:00|8.39|8.19|8.41|8.21|8.41|8.21|8.37|8.17|60
1678684200000|2023-03-13 05:10:00|8.4|8.2|8.4|8.2|8.42|8.22|8.37|8.17|88
1678684500000|2023-03-13 05:15:00|8.41|8.21|8.4|8.2|8.42|8.22|8.39|8.19|81
1678684800000|2023-03-13 05:20:00|8.41|8.21|8.4|8.2|8.41|8.21|8.39|8.19|69
1678685100000|2023-03-13 05:25:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|107
1678685400000|2023-03-13 05:30:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|75
1678685700000|2023-03-13 05:35:00|8.38|8.18|8.41|8.21|8.41|8.21|8.38|8.18|120
1678686000000|2023-03-13 05:40:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|102
1678686300000|2023-03-13 05:45:00|8.4|8.2|8.39|8.19|8.41|8.21|8.37|8.17|94
1678686600000|2023-03-13 05:50:00|8.4|8.2|8.36|8.16|8.4|8.2|8.36|8.16|61
1678686900000|2023-03-13 05:55:00|8.37|8.17|8.38|8.18|8.39|8.19|8.36|8.16|118
1678687200000|2023-03-13 06:00:00|8.39|8.19|8.39|8.19|8.39|8.19|8.37|8.17|75
1678687500000|2023-03-13 06:05:00|8.38|8.18|8.37|8.17|8.41|8.21|8.35|8.15|99
1678687800000|2023-03-13 06:10:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|18
1678688100000|2023-03-13 06:15:00|8.38|8.18|8.37|8.17|8.39|8.19|8.34|8.14|140
1678688400000|2023-03-13 06:20:00|8.36|8.16|8.38|8.18|8.39|8.19|8.34|8.14|86
1678688700000|2023-03-13 06:25:00|8.39|8.19|8.4|8.2|8.4|8.2|8.37|8.17|81
1678689000000|2023-03-13 06:30:00|8.39|8.19|8.37|8.17|8.4|8.2|8.34|8.14|62
1678689300000|2023-03-13 06:35:00|8.38|8.18|8.38|8.18|8.39|8.19|8.35|8.15|107
1678689600000|2023-03-13 06:40:00|8.39|8.19|8.39|8.19|8.39|8.19|8.35|8.15|48
1678689900000|2023-03-13 06:45:00|8.38|8.18|8.4|8.2|8.4|8.2|8.36|8.16|45
1678690200000|2023-03-13 06:50:00|8.38|8.18|8.39|8.19|8.39|8.19|8.37|8.17|10
1678690500000|2023-03-13 06:55:00|8.38|8.18|8.38|8.18|8.39|8.19|8.35|8.15|61
1678690800000|2023-03-13 07:00:00|8.37|8.17|8.36|8.16|8.38|8.18|8.35|8.15|53
1678691100000|2023-03-13 07:05:00|8.37|8.17|8.37|8.17|8.37|8.17|8.35|8.15|22
1678691400000|2023-03-13 07:10:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|49
1678691700000|2023-03-13 07:15:00|8.39|8.19|8.38|8.18|8.4|8.2|8.37|8.17|46
1678692000000|2023-03-13 07:20:00|8.39|8.19|8.4|8.2|8.41|8.21|8.38|8.18|43
1678692300000|2023-03-13 07:25:00|8.39|8.19|8.38|8.18|8.4|8.2|8.37|8.17|21
1678692600000|2023-03-13 07:30:00|8.37|8.17|8.39|8.19|8.4|8.2|8.37|8.17|18
1678692900000|2023-03-13 07:35:00|8.4|8.2|8.39|8.19|8.4|8.2|8.34|8.14|46
1678693200000|2023-03-13 07:40:00|8.4|8.2|8.39|8.19|8.4|8.2|8.36|8.16|10
1678693500000|2023-03-13 07:45:00|8.37|8.17|8.38|8.18|8.39|8.19|8.37|8.17|73
1678693800000|2023-03-13 07:50:00|8.37|8.17|8.36|8.16|8.38|8.18|8.33|8.13|39
1678694100000|2023-03-13 07:55:00|8.37|8.17|8.38|8.18|8.39|8.19|8.36|8.16|38
1678694400000|2023-03-13 08:00:00|8.37|8.17|8.36|8.16|8.39|8.19|8.33|8.13|99
1678694700000|2023-03-13 08:05:00|8.37|8.17|8.35|8.15|8.37|8.17|8.33|8.13|67
1678695000000|2023-03-13 08:10:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|49
1678695300000|2023-03-13 08:15:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|20
1678695600000|2023-03-13 08:20:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|6
1678695900000|2023-03-13 08:25:00|8.35|8.15|8.34|8.14|8.36|8.16|8.32|8.12|17
1678696200000|2023-03-13 08:30:00|8.35|8.15|8.34|8.14|8.36|8.16|8.34|8.14|14
1678696500000|2023-03-13 08:35:00|8.35|8.15|8.34|8.14|8.35|8.15|8.31|8.11|45
1678696800000|2023-03-13 08:40:00|8.33|8.13|8.32|8.12|8.34|8.14|8.29|8.09|29
1678697100000|2023-03-13 08:45:00|8.31|8.11|8.3|8.1|8.32|8.12|8.29|8.09|54
1678697400000|2023-03-13 08:50:00|8.29|8.09|8.29|8.09|8.3|8.1|8.26|8.06|63
1678697700000|2023-03-13 08:55:00|8.28|8.08|8.29|8.09|8.29|8.09|8.27|8.07|66
1678698000000|2023-03-13 09:00:00|8.28|8.08|8.29|8.09|8.29|8.09|8.27|8.07|71
1678698300000|2023-03-13 09:05:00|8.28|8.08|8.29|8.09|8.3|8.1|8.27|8.07|104
1678698600000|2023-03-13 09:10:00|8.3|8.1|8.29|8.09|8.3|8.1|8.27|8.07|74
1678698900000|2023-03-13 09:15:00|8.28|8.08|8.3|8.1|8.31|8.11|8.28|8.08|41
1678699200000|2023-03-13 09:20:00|8.31|8.11|8.28|8.08|8.31|8.11|8.28|8.08|32
1678699500000|2023-03-13 09:25:00|8.29|8.09|8.25|8.05|8.29|8.09|8.24|8.04|18
1678699800000|2023-03-13 09:30:00|8.26|8.06|8.22|8.02|8.26|8.06|8.21|8.01|52
1678700100000|2023-03-13 09:35:00|8.21|8.01|8.17|7.97|8.22|8.02|8.15|7.95|75
1678700400000|2023-03-13 09:40:00|8.18|7.98|8.17|7.97|8.19|7.99|8.16|7.96|44
1678700700000|2023-03-13 09:45:00|8.18|7.98|8.2|8|8.2|8|8.17|7.97|28
1678701000000|2023-03-13 09:50:00|8.19|7.99|8.2|8|8.21|8.01|8.18|7.98|63
1678701300000|2023-03-13 09:55:00|8.19|7.99|8.18|7.98|8.21|8.01|8.18|7.98|23
1678701600000|2023-03-13 10:00:00|8.19|7.99|8.23|8.03|8.23|8.03|8.19|7.99|48
1678701900000|2023-03-13 10:05:00|8.21|8.01|8.22|8.02|8.23|8.03|8.21|8.01|10
1678702200000|2023-03-13 10:10:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|13
1678702500000|2023-03-13 10:15:00|8.2|8|8.19|7.99|8.2|8|8.16|7.96|38
1678702800000|2023-03-13 10:20:00|8.2|8|8.22|8.02|8.22|8.02|8.19|7.99|48
1678703100000|2023-03-13 10:25:00|8.23|8.03|8.24|8.04|8.25|8.05|8.23|8.03|14
1678703400000|2023-03-13 10:30:00|8.23|8.03|8.24|8.04|8.25|8.05|8.23|8.03|19
1678703700000|2023-03-13 10:35:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|5
1678704000000|2023-03-13 10:40:00|8.24|8.04|8.23|8.03|8.25|8.05|8.23|8.03|6
1678704300000|2023-03-13 10:45:00|8.24|8.04|8.24|8.04|8.24|8.04|8.22|8.02|18
1678704600000|2023-03-13 10:50:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|8
1678704900000|2023-03-13 10:55:00|8.25|8.05|8.26|8.06|8.27|8.07|8.24|8.04|11
1678705200000|2023-03-13 11:00:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|13
1678705500000|2023-03-13 11:05:00|8.26|8.06|8.26|8.06|8.27|8.07|8.23|8.03|13
1678705800000|2023-03-13 11:10:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|6
1678706100000|2023-03-13 11:15:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|8
1678706400000|2023-03-13 11:20:00|8.23|8.03|8.25|8.05|8.25|8.05|8.23|8.03|13
1678706700000|2023-03-13 11:25:00|8.24|8.04|8.24|8.04|8.25|8.05|8.23|8.03|69
1678707000000|2023-03-13 11:30:00|8.25|8.05|8.24|8.04|8.25|8.05|8.22|8.02|22
1678707300000|2023-03-13 11:35:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|6
1678707600000|2023-03-13 11:40:00|8.23|8.03|8.2|8|8.24|8.04|8.2|8|15
1678707900000|2023-03-13 11:45:00|8.21|8.01|8.23|8.03|8.23|8.03|8.21|8.01|9
1678708200000|2023-03-13 11:50:00|8.22|8.02|8.23|8.03|8.23|8.03|8.2|8|13
1678708500000|2023-03-13 11:55:00|8.22|8.02|8.23|8.03|8.25|8.05|8.22|8.02|20
1678708800000|2023-03-13 12:00:00|8.24|8.04|8.24|8.04|8.24|8.04|8.21|8.01|35
1678709100000|2023-03-13 12:05:00|8.23|8.03|8.21|8.01|8.23|8.03|8.19|7.99|33
1678709400000|2023-03-13 12:10:00|8.2|8|8.19|7.99|8.21|8.01|8.16|7.96|95
1678709700000|2023-03-13 12:15:00|8.2|8|8.18|7.98|8.21|8.01|8.16|7.96|110
1678710000000|2023-03-13 12:20:00|8.19|7.99|8.2|8|8.2|8|8.17|7.97|50
1678710300000|2023-03-13 12:25:00|8.19|7.99|8.19|7.99|8.21|8.01|8.17|7.97|39
1678710600000|2023-03-13 12:30:00|8.2|8|8.18|7.98|8.2|8|8.16|7.96|65
1678710900000|2023-03-13 12:35:00|8.17|7.97|8.18|7.98|8.18|7.98|8.15|7.95|146
1678711200000|2023-03-13 12:40:00|8.17|7.97|8.16|7.96|8.18|7.98|8.15|7.95|128
1678711500000|2023-03-13 12:45:00|8.15|7.95|8.15|7.95|8.18|7.98|8.14|7.94|123
1678711800000|2023-03-13 12:50:00|8.16|7.96|8.17|7.97|8.18|7.98|8.15|7.95|140
1678712100000|2023-03-13 12:55:00|8.18|7.98|8.2|8|8.2|8|8.16|7.96|47
1678712400000|2023-03-13 13:00:00|8.21|8.01|8.23|8.03|8.23|8.03|8.19|7.99|126
1678712700000|2023-03-13 13:05:00|8.22|8.02|8.23|8.03|8.24|8.04|8.2|8|216
1678713000000|2023-03-13 13:10:00|8.24|8.04|8.23|8.03|8.26|8.06|8.23|8.03|54
1678713300000|2023-03-13 13:15:00|8.24|8.04|8.26|8.06|8.27|8.07|8.23|8.03|142
1678713600000|2023-03-13 13:20:00|8.27|8.07|8.24|8.04|8.27|8.07|8.22|8.02|105
1678713900000|2023-03-13 13:25:00|8.23|8.03|8.24|8.04|8.25|8.05|8.22|8.02|154
1678714200000|2023-03-13 13:30:00|8.23|8.03|8.21|8.01|8.25|8.05|8.19|7.99|133
1678714500000|2023-03-13 13:35:00|8.2|8|8.19|7.99|8.21|8.01|8.17|7.97|67
1678714800000|2023-03-13 13:40:00|8.2|8|8.19|7.99|8.2|8|8.17|7.97|44
1678715100000|2023-03-13 13:45:00|8.18|7.98|8.24|8.04|8.25|8.05|8.18|7.98|117
1678715400000|2023-03-13 13:50:00|8.23|8.03|8.26|8.06|8.27|8.07|8.23|8.03|177
1678715700000|2023-03-13 13:55:00|8.27|8.07|8.25|8.05|8.28|8.08|8.23|8.03|108
1678716000000|2023-03-13 14:00:00|8.26|8.06|8.27|8.07|8.28|8.08|8.24|8.04|136
1678716300000|2023-03-13 14:05:00|8.26|8.06|8.35|8.15|8.36|8.16|8.25|8.05|251
1678716600000|2023-03-13 14:10:00|8.36|8.16|8.37|8.17|8.38|8.18|8.32|8.12|191
1678716900000|2023-03-13 14:15:00|8.36|8.16|8.38|8.18|8.41|8.21|8.35|8.15|286
1678717200000|2023-03-13 14:20:00|8.39|8.19|8.41|8.21|8.43|8.23|8.36|8.16|148
1678717500000|2023-03-13 14:25:00|8.42|8.22|8.43|8.23|8.44|8.24|8.39|8.19|61
1678717800000|2023-03-13 14:30:00|8.42|8.22|8.45|8.25|8.47|8.27|8.4|8.2|160
1678718100000|2023-03-13 14:35:00|8.47|8.27|8.46|8.26|8.47|8.27|8.41|8.21|198
1678718400000|2023-03-13 14:40:00|8.45|8.25|8.48|8.28|8.51|8.31|8.42|8.22|308
1678718700000|2023-03-13 14:45:00|8.47|8.27|8.53|8.33|8.53|8.33|8.47|8.27|202
1678719000000|2023-03-13 14:50:00|8.52|8.32|8.48|8.28|8.53|8.33|8.47|8.27|173
1678719300000|2023-03-13 14:55:00|8.49|8.29|8.51|8.31|8.53|8.33|8.48|8.28|270
1678719600000|2023-03-13 15:00:00|8.5|8.3|8.55|8.35|8.58|8.38|8.49|8.29|257
1678719900000|2023-03-13 15:05:00|8.56|8.36|8.59|8.39|8.61|8.41|8.52|8.32|243
1678720200000|2023-03-13 15:10:00|8.6|8.4|8.57|8.37|8.63|8.43|8.55|8.35|162
1678720500000|2023-03-13 15:15:00|8.58|8.38|8.59|8.39|8.61|8.41|8.55|8.35|103
1678720800000|2023-03-13 15:20:00|8.6|8.4|8.58|8.38|8.64|8.44|8.58|8.38|225
1678721100000|2023-03-13 15:25:00|8.6|8.4|8.65|8.45|8.65|8.45|8.57|8.37|129
1678721400000|2023-03-13 15:30:00|8.64|8.44|8.57|8.37|8.66|8.46|8.55|8.35|121
1678721700000|2023-03-13 15:35:00|8.58|8.38|8.54|8.34|8.59|8.39|8.49|8.29|152
1678722000000|2023-03-13 15:40:00|8.52|8.32|8.56|8.36|8.59|8.39|8.5|8.3|56
1678722300000|2023-03-13 15:45:00|8.57|8.37|8.52|8.32|8.57|8.37|8.49|8.29|153
1678722600000|2023-03-13 15:50:00|8.54|8.34|8.51|8.31|8.55|8.35|8.49|8.29|143
1678722900000|2023-03-13 15:55:00|8.5|8.3|8.52|8.32|8.55|8.35|8.5|8.3|179
1678723200000|2023-03-13 16:00:00|8.53|8.33|8.54|8.34|8.57|8.37|8.53|8.33|139
1678723500000|2023-03-13 16:05:00|8.55|8.35|8.58|8.38|8.59|8.39|8.53|8.33|151
1678723800000|2023-03-13 16:10:00|8.59|8.39|8.57|8.37|8.59|8.39|8.53|8.33|135
1678724100000|2023-03-13 16:15:00|8.56|8.36|8.57|8.37|8.59|8.39|8.53|8.33|162
1678724400000|2023-03-13 16:20:00|8.55|8.35|8.55|8.35|8.6|8.4|8.55|8.35|159
1678724700000|2023-03-13 16:25:00|8.56|8.36|8.54|8.34|8.57|8.37|8.52|8.32|104
1678725000000|2023-03-13 16:30:00|8.53|8.33|8.48|8.28|8.54|8.34|8.48|8.28|83
1678725300000|2023-03-13 16:35:00|8.49|8.29|8.5|8.3|8.52|8.32|8.48|8.28|66
1678725600000|2023-03-13 16:40:00|8.52|8.32|8.53|8.33|8.54|8.34|8.49|8.29|121
1678725900000|2023-03-13 16:45:00|8.52|8.32|8.5|8.3|8.55|8.35|8.49|8.29|94
1678726200000|2023-03-13 16:50:00|8.51|8.31|8.53|8.33|8.54|8.34|8.49|8.29|108
1678726500000|2023-03-13 16:55:00|8.51|8.31|8.51|8.31|8.53|8.33|8.46|8.26|84
1678726800000|2023-03-13 17:00:00|8.5|8.3|8.48|8.28|8.51|8.31|8.47|8.27|123
1678727100000|2023-03-13 17:05:00|8.47|8.27|8.5|8.3|8.5|8.3|8.45|8.25|182
1678727400000|2023-03-13 17:10:00|8.49|8.29|8.5|8.3|8.5|8.3|8.47|8.27|47
1678727700000|2023-03-13 17:15:00|8.49|8.29|8.5|8.3|8.51|8.31|8.47|8.27|54
1678728000000|2023-03-13 17:20:00|8.49|8.29|8.51|8.31|8.52|8.32|8.49|8.29|55
1678728300000|2023-03-13 17:25:00|8.5|8.3|8.51|8.31|8.51|8.31|8.48|8.28|128
1678728600000|2023-03-13 17:30:00|8.5|8.3|8.5|8.3|8.52|8.32|8.49|8.29|43
1678728900000|2023-03-13 17:35:00|8.51|8.31|8.53|8.33|8.53|8.33|8.48|8.28|170
1678729200000|2023-03-13 17:40:00|8.52|8.32|8.52|8.32|8.53|8.33|8.49|8.29|82
1678729500000|2023-03-13 17:45:00|8.5|8.3|8.5|8.3|8.51|8.31|8.49|8.29|25
1678729800000|2023-03-13 17:50:00|8.49|8.29|8.49|8.29|8.51|8.31|8.48|8.28|87
1678730100000|2023-03-13 17:55:00|8.51|8.31|8.5|8.3|8.52|8.32|8.49|8.29|34
1678730400000|2023-03-13 18:00:00|8.51|8.31|8.51|8.31|8.52|8.32|8.48|8.28|108
1678730700000|2023-03-13 18:05:00|8.5|8.3|8.49|8.29|8.51|8.31|8.46|8.26|129
1678731000000|2023-03-13 18:10:00|8.48|8.28|8.52|8.32|8.52|8.32|8.48|8.28|65
1678731300000|2023-03-13 18:15:00|8.53|8.33|8.52|8.32|8.53|8.33|8.49|8.29|55
1678731600000|2023-03-13 18:20:00|8.53|8.33|8.53|8.33|8.54|8.34|8.49|8.29|98
1678731900000|2023-03-13 18:25:00|8.54|8.34|8.53|8.33|8.54|8.34|8.51|8.31|53
1678732200000|2023-03-13 18:30:00|8.52|8.32|8.56|8.36|8.56|8.36|8.51|8.31|65
1678732500000|2023-03-13 18:35:00|8.55|8.35|8.54|8.34|8.56|8.36|8.54|8.34|18
1678732800000|2023-03-13 18:40:00|8.53|8.33|8.56|8.36|8.57|8.37|8.52|8.32|26
1678733100000|2023-03-13 18:45:00|8.55|8.35|8.57|8.37|8.57|8.37|8.55|8.35|15
1678733400000|2023-03-13 18:50:00|8.58|8.38|8.58|8.38|8.58|8.38|8.57|8.37|19
1678733700000|2023-03-13 18:55:00|8.57|8.37|8.58|8.38|8.59|8.39|8.57|8.37|15
1678734000000|2023-03-13 19:00:00|8.57|8.37|8.58|8.38|8.6|8.4|8.56|8.36|40
1678734300000|2023-03-13 19:05:00|8.57|8.37|8.58|8.38|8.6|8.4|8.57|8.37|24
1678734600000|2023-03-13 19:10:00|8.57|8.37|8.59|8.39|8.6|8.4|8.54|8.34|69
1678734900000|2023-03-13 19:15:00|8.58|8.38|8.58|8.38|8.59|8.39|8.55|8.35|57
1678735200000|2023-03-13 19:20:00|8.56|8.36|8.57|8.37|8.58|8.38|8.54|8.34|45
1678735500000|2023-03-13 19:25:00|8.56|8.36|8.56|8.36|8.57|8.37|8.52|8.32|50
1678735800000|2023-03-13 19:30:00|8.57|8.37|8.57|8.37|8.58|8.38|8.54|8.34|170
1678736100000|2023-03-13 19:35:00|8.55|8.35|8.57|8.37|8.58|8.38|8.54|8.34|128
1678736400000|2023-03-13 19:40:00|8.58|8.38|8.59|8.39|8.61|8.41|8.55|8.35|108
1678736700000|2023-03-13 19:45:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|13
1678737000000|2023-03-13 19:50:00|8.57|8.37|8.58|8.38|8.58|8.38|8.54|8.34|87
1678737300000|2023-03-13 19:55:00|8.57|8.37|8.58|8.38|8.58|8.38|8.53|8.33|20
1678737600000|2023-03-13 20:00:00|8.57|8.37|8.58|8.38|8.58|8.38|8.55|8.35|54
1678737900000|2023-03-13 20:05:00|8.56|8.36|8.57|8.37|8.58|8.38|8.55|8.35|131
1678738200000|2023-03-13 20:10:00|8.54|8.34|8.57|8.37|8.58|8.38|8.54|8.34|143
1678738500000|2023-03-13 20:15:00|8.56|8.36|8.57|8.37|8.58|8.38|8.56|8.36|33
1678738800000|2023-03-13 20:20:00|8.55|8.35|8.54|8.34|8.57|8.37|8.51|8.31|46
1678739100000|2023-03-13 20:25:00|8.55|8.35|8.54|8.34|8.56|8.36|8.52|8.32|64
1678739400000|2023-03-13 20:30:00|8.52|8.32|8.54|8.34|8.57|8.37|8.52|8.32|131
1678739700000|2023-03-13 20:35:00|8.55|8.35|8.55|8.35|8.57|8.37|8.53|8.33|193
1678740000000|2023-03-13 20:40:00|8.56|8.36|8.58|8.38|8.58|8.38|8.54|8.34|163
1678740300000|2023-03-13 20:45:00|8.56|8.36|8.56|8.36|8.58|8.38|8.53|8.33|103
1678740600000|2023-03-13 20:50:00|8.55|8.35|8.57|8.37|8.57|8.37|8.53|8.33|99
1678740900000|2023-03-13 20:55:00|8.56|8.36|8.56|8.36|8.57|8.37|8.54|8.34|190
1678741200000|2023-03-13 21:00:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|22
1678741500000|2023-03-13 21:05:00|8.57|8.37|8.59|8.39|8.59|8.39|8.57|8.37|31
1678741800000|2023-03-13 21:10:00|8.58|8.38|8.6|8.4|8.6|8.4|8.58|8.38|15
1678742100000|2023-03-13 21:15:00|8.61|8.41|8.61|8.41|8.61|8.41|8.59|8.39|27
1678742400000|2023-03-13 21:20:00|8.62|8.42|8.62|8.42|8.62|8.42|8.61|8.41|19
1678742700000|2023-03-13 21:25:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|79
1678743000000|2023-03-13 21:30:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|10
1678743300000|2023-03-13 21:35:00|8.6|8.4|8.61|8.41|8.61|8.41|8.6|8.4|2
1678743600000|2023-03-13 21:40:00|8.6|8.4|8.6|8.4|8.61|8.41|8.59|8.39|17
1678743900000|2023-03-13 21:45:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|6
1678744200000|2023-03-13 21:50:00|8.61|8.41|8.6|8.4|8.61|8.41|8.6|8.4|6
1678744500000|2023-03-13 21:55:00|8.61|8.41|8.59|8.39|8.61|8.41|8.59|8.39|21
1678744800000|2023-03-13 22:00:00|8.6|8.4|8.63|8.43|8.63|8.43|8.59|8.39|41
1678745100000|2023-03-13 22:05:00|8.62|8.42|8.64|8.44|8.64|8.44|8.61|8.41|11
1678745400000|2023-03-13 22:10:00|8.63|8.43|8.65|8.45|8.65|8.45|8.62|8.42|39
1678745700000|2023-03-13 22:15:00|8.64|8.44|8.63|8.43|8.65|8.45|8.61|8.41|46
1678746000000|2023-03-13 22:20:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|17
1678746300000|2023-03-13 22:25:00|8.64|8.44|8.63|8.43|8.64|8.44|8.61|8.41|89
1678746600000|2023-03-13 22:30:00|8.62|8.42|8.63|8.43|8.64|8.44|8.62|8.42|55
1678746900000|2023-03-13 22:35:00|8.64|8.44|8.63|8.43|8.64|8.44|8.62|8.42|36
1678747200000|2023-03-13 22:40:00|8.62|8.42|8.64|8.44|8.64|8.44|8.62|8.42|9
1678747500000|2023-03-13 22:45:00|8.63|8.43|8.62|8.42|8.64|8.44|8.61|8.41|28
1678747800000|2023-03-13 22:50:00|8.61|8.41|8.59|8.39|8.61|8.41|8.56|8.36|127
1678748100000|2023-03-13 22:55:00|8.61|8.41|8.63|8.43|8.63|8.43|8.58|8.38|63
1678748400000|2023-03-13 23:00:00|8.61|8.41|8.61|8.41|8.63|8.43|8.6|8.4|64
1678748700000|2023-03-13 23:05:00|8.62|8.42|8.59|8.39|8.62|8.42|8.59|8.39|20
1678749000000|2023-03-13 23:10:00|8.6|8.4|8.6|8.4|8.61|8.41|8.58|8.38|28
1678749300000|2023-03-13 23:15:00|8.59|8.39|8.53|8.33|8.62|8.42|8.51|8.31|145
1678749600000|2023-03-13 23:20:00|8.52|8.32|8.52|8.32|8.56|8.36|8.5|8.3|181
1678749900000|2023-03-13 23:25:00|8.51|8.31|8.55|8.35|8.55|8.35|8.5|8.3|54
1678750200000|2023-03-13 23:30:00|8.54|8.34|8.54|8.34|8.56|8.36|8.51|8.31|89
1678750500000|2023-03-13 23:35:00|8.53|8.33|8.56|8.36|8.59|8.39|8.53|8.33|98
1678750800000|2023-03-13 23:40:00|8.57|8.37|8.58|8.38|8.58|8.38|8.53|8.33|114
1678751100000|2023-03-13 23:45:00|8.57|8.37|8.54|8.34|8.58|8.38|8.53|8.33|133
1678751400000|2023-03-13 23:50:00|8.57|8.37|8.53|8.33|8.57|8.37|8.53|8.33|115
1678751700000|2023-03-13 23:55:00|8.55|8.35|8.58|8.38|8.58|8.38|8.53|8.33|154
1678752000000|2023-03-14 00:00:00|8.57|8.37|8.57|8.37|8.59|8.39|8.55|8.35|122
1678752300000|2023-03-14 00:05:00|8.56|8.36|8.55|8.35|8.57|8.37|8.51|8.31|232
1678752600000|2023-03-14 00:10:00|8.54|8.34|8.54|8.34|8.58|8.38|8.52|8.32|172
1678752900000|2023-03-14 00:15:00|8.53|8.33|8.58|8.38|8.58|8.38|8.52|8.32|168
1678753200000|2023-03-14 00:20:00|8.57|8.37|8.59|8.39|8.59|8.39|8.54|8.34|110
1678753500000|2023-03-14 00:25:00|8.57|8.37|8.56|8.36|8.59|8.39|8.54|8.34|166
1678753800000|2023-03-14 00:30:00|8.54|8.34|8.56|8.36|8.58|8.38|8.54|8.34|203
1678754100000|2023-03-14 00:35:00|8.54|8.34|8.58|8.38|8.58|8.38|8.54|8.34|181
1678754400000|2023-03-14 00:40:00|8.56|8.36|8.55|8.35|8.58|8.38|8.53|8.33|142
1678754700000|2023-03-14 00:45:00|8.53|8.33|8.57|8.37|8.58|8.38|8.53|8.33|123
1678755000000|2023-03-14 00:50:00|8.56|8.36|8.56|8.36|8.58|8.38|8.53|8.33|176
1678755300000|2023-03-14 00:55:00|8.55|8.35|8.53|8.33|8.56|8.36|8.5|8.3|181
1678755600000|2023-03-14 01:00:00|8.54|8.34|8.54|8.34|8.54|8.34|8.5|8.3|122
1678755900000|2023-03-14 01:05:00|8.55|8.35|8.54|8.34|8.56|8.36|8.51|8.31|135
1678756200000|2023-03-14 01:10:00|8.53|8.33|8.53|8.33|8.55|8.35|8.51|8.31|90
1678756500000|2023-03-14 01:15:00|8.52|8.32|8.56|8.36|8.57|8.37|8.51|8.31|78
1678756800000|2023-03-14 01:20:00|8.55|8.35|8.55|8.35|8.57|8.37|8.54|8.34|68
1678757100000|2023-03-14 01:25:00|8.54|8.34|8.56|8.36|8.57|8.37|8.52|8.32|120
1678757400000|2023-03-14 01:30:00|8.55|8.35|8.56|8.36|8.56|8.36|8.52|8.32|63
1678757700000|2023-03-14 01:35:00|8.55|8.35|8.57|8.37|8.57|8.37|8.52|8.32|137
1678758000000|2023-03-14 01:40:00|8.55|8.35|8.58|8.38|8.59|8.39|8.53|8.33|194
1678758300000|2023-03-14 01:45:00|8.59|8.39|8.56|8.36|8.6|8.4|8.54|8.34|77
1678758600000|2023-03-14 01:50:00|8.54|8.34|8.54|8.34|8.59|8.39|8.54|8.34|119
1678758900000|2023-03-14 01:55:00|8.55|8.35|8.56|8.36|8.58|8.38|8.53|8.33|104
1678759200000|2023-03-14 02:00:00|8.54|8.34|8.58|8.38|8.59|8.39|8.54|8.34|298
1678759500000|2023-03-14 02:05:00|8.59|8.39|8.57|8.37|8.59|8.39|8.54|8.34|268
1678759800000|2023-03-14 02:10:00|8.58|8.38|8.56|8.36|8.58|8.38|8.54|8.34|113
1678760100000|2023-03-14 02:15:00|8.57|8.37|8.56|8.36|8.58|8.38|8.54|8.34|84
1678760400000|2023-03-14 02:20:00|8.55|8.35|8.57|8.37|8.59|8.39|8.55|8.35|100
1678760700000|2023-03-14 02:25:00|8.56|8.36|8.55|8.35|8.58|8.38|8.54|8.34|83
1678761000000|2023-03-14 02:30:00|8.54|8.34|8.58|8.38|8.59|8.39|8.53|8.33|114
1678761300000|2023-03-14 02:35:00|8.59|8.39|8.59|8.39|8.6|8.4|8.55|8.35|67
1678761600000|2023-03-14 02:40:00|8.6|8.4|8.58|8.38|8.6|8.4|8.56|8.36|81
1678761900000|2023-03-14 02:45:00|8.59|8.39|8.57|8.37|8.59|8.39|8.57|8.37|92
1678762200000|2023-03-14 02:50:00|8.58|8.38|8.56|8.36|8.59|8.39|8.55|8.35|84
1678762500000|2023-03-14 02:55:00|8.57|8.37|8.57|8.37|8.58|8.38|8.54|8.34|37
1678762800000|2023-03-14 03:00:00|8.58|8.38|8.56|8.36|8.59|8.39|8.55|8.35|75
1678763100000|2023-03-14 03:05:00|8.55|8.35|8.57|8.37|8.58|8.38|8.54|8.34|51
1678763400000|2023-03-14 03:10:00|8.58|8.38|8.59|8.39|8.59|8.39|8.55|8.35|68
1678763700000|2023-03-14 03:15:00|8.58|8.38|8.57|8.37|8.6|8.4|8.57|8.37|68
1678764000000|2023-03-14 03:20:00|8.6|8.4|8.58|8.38|8.6|8.4|8.57|8.37|127
1678764300000|2023-03-14 03:25:00|8.59|8.39|8.59|8.39|8.6|8.4|8.55|8.35|67
1678764600000|2023-03-14 03:30:00|8.58|8.38|8.6|8.4|8.61|8.41|8.56|8.36|58
1678764900000|2023-03-14 03:35:00|8.61|8.41|8.61|8.41|8.62|8.42|8.58|8.38|108
1678765200000|2023-03-14 03:40:00|8.62|8.42|8.61|8.41|8.62|8.42|8.59|8.39|84
1678765500000|2023-03-14 03:45:00|8.62|8.42|8.6|8.4|8.62|8.42|8.58|8.38|164
1678765800000|2023-03-14 03:50:00|8.61|8.41|8.61|8.41|8.61|8.41|8.58|8.38|115
1678766100000|2023-03-14 03:55:00|8.6|8.4|8.61|8.41|8.63|8.43|8.6|8.4|38
1678766400000|2023-03-14 04:00:00|8.63|8.43|8.61|8.41|8.63|8.43|8.58|8.38|106
1678766700000|2023-03-14 04:05:00|8.62|8.42|8.6|8.4|8.62|8.42|8.57|8.37|101
1678767000000|2023-03-14 04:10:00|8.59|8.39|8.59|8.39|8.6|8.4|8.57|8.37|201
1678767300000|2023-03-14 04:15:00|8.6|8.4|8.59|8.39|8.6|8.4|8.57|8.37|34
1678767600000|2023-03-14 04:20:00|8.58|8.38|8.59|8.39|8.59|8.39|8.56|8.36|89
1678767900000|2023-03-14 04:25:00|8.58|8.38|8.57|8.37|8.59|8.39|8.56|8.36|154
1678768200000|2023-03-14 04:30:00|8.58|8.38|8.58|8.38|8.59|8.39|8.53|8.33|155
1678768500000|2023-03-14 04:35:00|8.59|8.39|8.57|8.37|8.59|8.39|8.55|8.35|226
1678768800000|2023-03-14 04:40:00|8.58|8.38|8.58|8.38|8.59|8.39|8.55|8.35|153
1678769100000|2023-03-14 04:45:00|8.59|8.39|8.6|8.4|8.6|8.4|8.55|8.35|130
1678769400000|2023-03-14 04:50:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|87
1678769700000|2023-03-14 04:55:00|8.58|8.38|8.59|8.39|8.6|8.4|8.58|8.38|89
1678770000000|2023-03-14 05:00:00|8.58|8.38|8.59|8.39|8.61|8.41|8.56|8.36|124
1678770300000|2023-03-14 05:05:00|8.6|8.4|8.59|8.39|8.61|8.41|8.58|8.38|62
1678770600000|2023-03-14 05:10:00|8.6|8.4|8.61|8.41|8.63|8.43|8.57|8.37|163
1678770900000|2023-03-14 05:15:00|8.6|8.4|8.53|8.33|8.63|8.43|8.53|8.33|300
1678771200000|2023-03-14 05:20:00|8.55|8.35|8.51|8.31|8.57|8.37|8.51|8.31|237
1678771500000|2023-03-14 05:25:00|8.53|8.33|8.52|8.32|8.55|8.35|8.49|8.29|190
1678771800000|2023-03-14 05:30:00|8.55|8.35|8.54|8.34|8.58|8.38|8.52|8.32|119
1678772100000|2023-03-14 05:35:00|8.55|8.35|8.53|8.33|8.56|8.36|8.52|8.32|128
1678772400000|2023-03-14 05:40:00|8.51|8.31|8.54|8.34|8.55|8.35|8.51|8.31|185
1678772700000|2023-03-14 05:45:00|8.53|8.33|8.56|8.36|8.57|8.37|8.51|8.31|128
1678773000000|2023-03-14 05:50:00|8.55|8.35|8.53|8.33|8.57|8.37|8.52|8.32|91
1678773300000|2023-03-14 05:55:00|8.54|8.34|8.55|8.35|8.56|8.36|8.5|8.3|152
1678773600000|2023-03-14 06:00:00|8.56|8.36|8.56|8.36|8.57|8.37|8.53|8.33|36
1678773900000|2023-03-14 06:05:00|8.57|8.37|8.58|8.38|8.58|8.38|8.54|8.34|40
1678774200000|2023-03-14 06:10:00|8.57|8.37|8.52|8.32|8.58|8.38|8.52|8.32|45
1678774500000|2023-03-14 06:15:00|8.54|8.34|8.56|8.36|8.57|8.37|8.52|8.32|77
1678774800000|2023-03-14 06:20:00|8.57|8.37|8.57|8.37|8.58|8.38|8.54|8.34|105
1678775100000|2023-03-14 06:25:00|8.58|8.38|8.57|8.37|8.59|8.39|8.54|8.34|87
1678775400000|2023-03-14 06:30:00|8.56|8.36|8.56|8.36|8.58|8.38|8.56|8.36|93
1678775700000|2023-03-14 06:35:00|8.57|8.37|8.55|8.35|8.57|8.37|8.52|8.32|38
1678776000000|2023-03-14 06:40:00|8.52|8.32|8.54|8.34|8.56|8.36|8.52|8.32|53
1678776300000|2023-03-14 06:45:00|8.53|8.33|8.56|8.36|8.57|8.37|8.52|8.32|196
1678776600000|2023-03-14 06:50:00|8.55|8.35|8.55|8.35|8.57|8.37|8.54|8.34|23
1678776900000|2023-03-14 06:55:00|8.54|8.34|8.55|8.35|8.57|8.37|8.51|8.31|92
1678777200000|2023-03-14 07:00:00|8.54|8.34|8.56|8.36|8.57|8.37|8.54|8.34|127
1678777500000|2023-03-14 07:05:00|8.57|8.37|8.57|8.37|8.58|8.38|8.54|8.34|188
1678777800000|2023-03-14 07:10:00|8.58|8.38|8.57|8.37|8.59|8.39|8.54|8.34|60
1678778100000|2023-03-14 07:15:00|8.58|8.38|8.56|8.36|8.58|8.38|8.53|8.33|62
1678778400000|2023-03-14 07:20:00|8.57|8.37|8.58|8.38|8.59|8.39|8.54|8.34|109
1678778700000|2023-03-14 07:25:00|8.59|8.39|8.56|8.36|8.59|8.39|8.55|8.35|90
1678779000000|2023-03-14 07:30:00|8.54|8.34|8.54|8.34|8.55|8.35|8.5|8.3|94
1678779300000|2023-03-14 07:35:00|8.53|8.33|8.54|8.34|8.56|8.36|8.51|8.31|97
1678779600000|2023-03-14 07:40:00|8.53|8.33|8.52|8.32|8.54|8.34|8.49|8.29|111
1678779900000|2023-03-14 07:45:00|8.53|8.33|8.49|8.29|8.53|8.33|8.47|8.27|95
1678780200000|2023-03-14 07:50:00|8.48|8.28|8.51|8.31|8.52|8.32|8.48|8.28|75
1678780500000|2023-03-14 07:55:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|98
1678780800000|2023-03-14 08:00:00|8.52|8.32|8.49|8.29|8.54|8.34|8.49|8.29|96
1678781100000|2023-03-14 08:05:00|8.5|8.3|8.48|8.28|8.51|8.31|8.48|8.28|77
1678781400000|2023-03-14 08:10:00|8.49|8.29|8.46|8.26|8.49|8.29|8.43|8.23|185
1678781700000|2023-03-14 08:15:00|8.47|8.27|8.52|8.32|8.52|8.32|8.43|8.23|119
1678782000000|2023-03-14 08:20:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|76
1678782300000|2023-03-14 08:25:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|78
1678782600000|2023-03-14 08:30:00|8.52|8.32|8.53|8.33|8.54|8.34|8.5|8.3|195
1678782900000|2023-03-14 08:35:00|8.54|8.34|8.53|8.33|8.55|8.35|8.51|8.31|198
1678783200000|2023-03-14 08:40:00|8.54|8.34|8.52|8.32|8.54|8.34|8.51|8.31|134
1678783500000|2023-03-14 08:45:00|8.51|8.31|8.52|8.32|8.54|8.34|8.49|8.29|171
1678783800000|2023-03-14 08:50:00|8.51|8.31|8.52|8.32|8.54|8.34|8.49|8.29|162
1678784100000|2023-03-14 08:55:00|8.53|8.33|8.52|8.32|8.55|8.35|8.5|8.3|99
1678784400000|2023-03-14 09:00:00|8.53|8.33|8.51|8.31|8.53|8.33|8.51|8.31|75
1678784700000|2023-03-14 09:05:00|8.52|8.32|8.51|8.31|8.53|8.33|8.51|8.31|69
1678785000000|2023-03-14 09:10:00|8.52|8.32|8.53|8.33|8.55|8.35|8.49|8.29|104
1678785300000|2023-03-14 09:15:00|8.54|8.34|8.52|8.32|8.54|8.34|8.5|8.3|120
1678785600000|2023-03-14 09:20:00|8.53|8.33|8.53|8.33|8.53|8.33|8.5|8.3|105
1678785900000|2023-03-14 09:25:00|8.52|8.32|8.51|8.31|8.54|8.34|8.51|8.31|135
1678786200000|2023-03-14 09:30:00|8.52|8.32|8.53|8.33|8.55|8.35|8.48|8.28|220
1678786500000|2023-03-14 09:35:00|8.54|8.34|8.53|8.33|8.55|8.35|8.51|8.31|119
1678786800000|2023-03-14 09:40:00|8.52|8.32|8.54|8.34|8.55|8.35|8.52|8.32|144
1678787100000|2023-03-14 09:45:00|8.55|8.35|8.54|8.34|8.55|8.35|8.51|8.31|117
1678787400000|2023-03-14 09:50:00|8.55|8.35|8.53|8.33|8.55|8.35|8.52|8.32|97
1678787700000|2023-03-14 09:55:00|8.54|8.34|8.54|8.34|8.56|8.36|8.51|8.31|120
1678788000000|2023-03-14 10:00:00|8.55|8.35|8.53|8.33|8.55|8.35|8.53|8.33|83
1678788300000|2023-03-14 10:05:00|8.54|8.34|8.53|8.33|8.54|8.34|8.51|8.31|94
1678788600000|2023-03-14 10:10:00|8.54|8.34|8.54|8.34|8.55|8.35|8.51|8.31|170
1678788900000|2023-03-14 10:15:00|8.53|8.33|8.54|8.34|8.55|8.35|8.52|8.32|85
1678789200000|2023-03-14 10:20:00|8.55|8.35|8.54|8.34|8.56|8.36|8.53|8.33|128
1678789500000|2023-03-14 10:25:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|92
1678789800000|2023-03-14 10:30:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|89
1678790100000|2023-03-14 10:35:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|104
1678790400000|2023-03-14 10:40:00|8.55|8.35|8.54|8.34|8.55|8.35|8.51|8.31|153
1678790700000|2023-03-14 10:45:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|76
1678791000000|2023-03-14 10:50:00|8.53|8.33|8.52|8.32|8.54|8.34|8.49|8.29|177
1678791300000|2023-03-14 10:55:00|8.53|8.33|8.54|8.34|8.56|8.36|8.51|8.31|178
1678791600000|2023-03-14 11:00:00|8.56|8.36|8.53|8.33|8.57|8.37|8.5|8.3|214
1678791900000|2023-03-14 11:05:00|8.52|8.32|8.52|8.32|8.53|8.33|8.49|8.29|148
1678792200000|2023-03-14 11:10:00|8.53|8.33|8.54|8.34|8.55|8.35|8.51|8.31|126
1678792500000|2023-03-14 11:15:00|8.53|8.33|8.52|8.32|8.56|8.36|8.51|8.31|161
1678792800000|2023-03-14 11:20:00|8.51|8.31|8.53|8.33|8.54|8.34|8.49|8.29|110
1678793100000|2023-03-14 11:25:00|8.54|8.34|8.51|8.31|8.54|8.34|8.49|8.29|185
1678793400000|2023-03-14 11:30:00|8.52|8.32|8.51|8.31|8.53|8.33|8.49|8.29|107
1678793700000|2023-03-14 11:35:00|8.52|8.32|8.53|8.33|8.54|8.34|8.49|8.29|183
1678794000000|2023-03-14 11:40:00|8.54|8.34|8.53|8.33|8.55|8.35|8.52|8.32|119
1678794300000|2023-03-14 11:45:00|8.54|8.34|8.53|8.33|8.54|8.34|8.51|8.31|100
1678794600000|2023-03-14 11:50:00|8.54|8.34|8.54|8.34|8.55|8.35|8.51|8.31|74
1678794900000|2023-03-14 11:55:00|8.53|8.33|8.53|8.33|8.54|8.34|8.5|8.3|120
1678795200000|2023-03-14 12:00:00|8.52|8.32|8.52|8.32|8.54|8.34|8.48|8.28|94
1678795500000|2023-03-14 12:05:00|8.5|8.3|8.52|8.32|8.53|8.33|8.47|8.27|121
1678795800000|2023-03-14 12:10:00|8.51|8.31|8.52|8.32|8.52|8.32|8.48|8.28|111
1678796100000|2023-03-14 12:15:00|8.51|8.31|8.51|8.31|8.51|8.31|8.48|8.28|106
1678796400000|2023-03-14 12:20:00|8.5|8.3|8.5|8.3|8.52|8.32|8.49|8.29|46
1678796700000|2023-03-14 12:25:00|8.48|8.28|8.48|8.28|8.51|8.31|8.46|8.26|69
1678797000000|2023-03-14 12:30:00|8.49|8.29|8.6|8.4|8.62|8.42|8.48|8.28|164
1678797300000|2023-03-14 12:35:00|8.59|8.39|8.6|8.4|8.6|8.4|8.53|8.33|161
1678797600000|2023-03-14 12:40:00|8.59|8.39|8.68|8.48|8.68|8.48|8.56|8.36|145
1678797900000|2023-03-14 12:45:00|8.67|8.47|8.71|8.51|8.72|8.52|8.65|8.45|149
1678798200000|2023-03-14 12:50:00|8.72|8.52|8.74|8.54|8.74|8.54|8.66|8.46|97
1678798500000|2023-03-14 12:55:00|8.75|8.55|8.72|8.52|8.75|8.55|8.72|8.52|134
1678798800000|2023-03-14 13:00:00|8.73|8.53|8.78|8.58|8.79|8.59|8.72|8.52|135
1678799100000|2023-03-14 13:05:00|8.77|8.57|8.77|8.57|8.78|8.58|8.75|8.55|69
1678799400000|2023-03-14 13:10:00|8.76|8.56|8.78|8.58|8.79|8.59|8.74|8.54|132
1678799700000|2023-03-14 13:15:00|8.79|8.59|8.66|8.46|8.79|8.59|8.65|8.45|148
1678800000000|2023-03-14 13:20:00|8.64|8.44|8.69|8.49|8.71|8.51|8.63|8.43|160
1678800300000|2023-03-14 13:25:00|8.68|8.48|8.69|8.49|8.71|8.51|8.65|8.45|172
1678800600000|2023-03-14 13:30:00|8.68|8.48|8.73|8.53|8.74|8.54|8.68|8.48|56
1678800900000|2023-03-14 13:35:00|8.72|8.52|8.76|8.56|8.76|8.56|8.71|8.51|72
1678801200000|2023-03-14 13:40:00|8.75|8.55|8.75|8.55|8.78|8.58|8.73|8.53|55
1678801500000|2023-03-14 13:45:00|8.76|8.56|8.77|8.57|8.79|8.59|8.74|8.54|37
1678801800000|2023-03-14 13:50:00|8.78|8.58|8.74|8.54|8.8|8.6|8.72|8.52|106
1678802100000|2023-03-14 13:55:00|8.73|8.53|8.78|8.58|8.78|8.58|8.72|8.52|76
1678802400000|2023-03-14 14:00:00|8.76|8.56|8.75|8.55|8.78|8.58|8.72|8.52|88
1678802700000|2023-03-14 14:05:00|8.74|8.54|8.78|8.58|8.79|8.59|8.72|8.52|132
1678803000000|2023-03-14 14:10:00|8.79|8.59|8.8|8.6|8.8|8.6|8.75|8.55|197
1678803300000|2023-03-14 14:15:00|8.78|8.58|8.79|8.59|8.82|8.62|8.78|8.58|151
1678803600000|2023-03-14 14:20:00|8.78|8.58|8.83|8.63|8.84|8.64|8.77|8.57|105
1678803900000|2023-03-14 14:25:00|8.85|8.65|8.84|8.64|8.85|8.65|8.82|8.62|27
1678804200000|2023-03-14 14:30:00|8.81|8.61|8.83|8.63|8.84|8.64|8.8|8.6|157
1678804500000|2023-03-14 14:35:00|8.82|8.62|8.82|8.62|8.86|8.66|8.8|8.6|82
1678804800000|2023-03-14 14:40:00|8.83|8.63|8.84|8.64|8.84|8.64|8.79|8.59|129
1678805100000|2023-03-14 14:45:00|8.83|8.63|8.86|8.66|8.88|8.68|8.82|8.62|168
1678805400000|2023-03-14 14:50:00|8.85|8.65|8.88|8.68|8.89|8.69|8.84|8.64|134
1678805700000|2023-03-14 14:55:00|8.87|8.67|8.85|8.65|8.9|8.7|8.83|8.63|124
1678806000000|2023-03-14 15:00:00|8.84|8.64|8.87|8.67|8.89|8.69|8.81|8.61|265
1678806300000|2023-03-14 15:05:00|8.86|8.66|8.89|8.69|8.91|8.71|8.84|8.64|254
1678806600000|2023-03-14 15:10:00|8.88|8.68|8.9|8.7|8.91|8.71|8.87|8.67|137
1678806900000|2023-03-14 15:15:00|8.89|8.69|8.87|8.67|8.9|8.7|8.86|8.66|209
1678807200000|2023-03-14 15:20:00|8.86|8.66|8.86|8.66|8.89|8.69|8.84|8.64|197
1678807500000|2023-03-14 15:25:00|8.85|8.65|8.85|8.65|8.87|8.67|8.84|8.64|151
1678807800000|2023-03-14 15:30:00|8.84|8.64|8.86|8.66|8.88|8.68|8.84|8.64|122
1678808100000|2023-03-14 15:35:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|94
1678808400000|2023-03-14 15:40:00|8.86|8.66|8.87|8.67|8.88|8.68|8.85|8.65|60
1678808700000|2023-03-14 15:45:00|8.86|8.66|8.9|8.7|8.9|8.7|8.85|8.65|132
1678809000000|2023-03-14 15:50:00|8.89|8.69|8.88|8.68|8.9|8.7|8.86|8.66|126
1678809300000|2023-03-14 15:55:00|8.87|8.67|8.89|8.69|8.9|8.7|8.86|8.66|82
1678809600000|2023-03-14 16:00:00|8.9|8.7|8.89|8.69|8.91|8.71|8.87|8.67|147
1678809900000|2023-03-14 16:05:00|8.9|8.7|8.91|8.71|8.91|8.71|8.86|8.66|98
1678810200000|2023-03-14 16:10:00|8.9|8.7|8.89|8.69|8.92|8.72|8.87|8.67|112
1678810500000|2023-03-14 16:15:00|8.88|8.68|8.88|8.68|8.9|8.7|8.86|8.66|122
1678810800000|2023-03-14 16:20:00|8.89|8.69|8.84|8.64|8.89|8.69|8.81|8.61|219
1678811100000|2023-03-14 16:25:00|8.82|8.62|8.81|8.61|8.85|8.65|8.79|8.59|162
1678811400000|2023-03-14 16:30:00|8.8|8.6|8.88|8.68|8.88|8.68|8.79|8.59|110
1678811700000|2023-03-14 16:35:00|8.87|8.67|8.86|8.66|8.88|8.68|8.83|8.63|82
1678812000000|2023-03-14 16:40:00|8.87|8.67|8.87|8.67|8.87|8.67|8.84|8.64|60
1678812300000|2023-03-14 16:45:00|8.88|8.68|8.89|8.69|8.9|8.7|8.85|8.65|47
1678812600000|2023-03-14 16:50:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|78
1678812900000|2023-03-14 16:55:00|8.88|8.68|8.89|8.69|8.91|8.71|8.87|8.67|137
1678813200000|2023-03-14 17:00:00|8.9|8.7|8.91|8.71|8.92|8.72|8.88|8.68|206
1678813500000|2023-03-14 17:05:00|8.9|8.7|8.9|8.7|8.92|8.72|8.88|8.68|224
1678813800000|2023-03-14 17:10:00|8.91|8.71|8.91|8.71|8.93|8.73|8.87|8.67|123
1678814100000|2023-03-14 17:15:00|8.92|8.72|8.85|8.65|8.92|8.72|8.83|8.63|311
1678814400000|2023-03-14 17:20:00|8.84|8.64|8.86|8.66|8.86|8.66|8.82|8.62|218
1678814700000|2023-03-14 17:25:00|8.85|8.65|8.87|8.67|8.87|8.67|8.83|8.63|55
1678815000000|2023-03-14 17:30:00|8.86|8.66|8.88|8.68|8.89|8.69|8.84|8.64|155
1678815300000|2023-03-14 17:35:00|8.87|8.67|8.88|8.68|8.89|8.69|8.86|8.66|188
1678815600000|2023-03-14 17:40:00|8.87|8.67|8.84|8.64|8.89|8.69|8.84|8.64|233
1678815900000|2023-03-14 17:45:00|8.85|8.65|8.86|8.66|8.87|8.67|8.83|8.63|223
1678816200000|2023-03-14 17:50:00|8.87|8.67|8.86|8.66|8.88|8.68|8.84|8.64|211
1678816500000|2023-03-14 17:55:00|8.85|8.65|8.86|8.66|8.88|8.68|8.84|8.64|93
1678816800000|2023-03-14 18:00:00|8.87|8.67|8.82|8.62|8.89|8.69|8.8|8.6|244
1678817100000|2023-03-14 18:05:00|8.81|8.61|8.78|8.58|8.83|8.63|8.77|8.57|176
1678817400000|2023-03-14 18:10:00|8.77|8.57|8.78|8.58|8.81|8.61|8.77|8.57|169
1678817700000|2023-03-14 18:15:00|8.79|8.59|8.84|8.64|8.85|8.65|8.78|8.58|189
1678818000000|2023-03-14 18:20:00|8.85|8.65|8.87|8.67|8.87|8.67|8.83|8.63|113
1678818300000|2023-03-14 18:25:00|8.86|8.66|8.87|8.67|8.88|8.68|8.85|8.65|92
1678818600000|2023-03-14 18:30:00|8.86|8.66|8.86|8.66|8.88|8.68|8.85|8.65|125
1678818900000|2023-03-14 18:35:00|8.87|8.67|8.86|8.66|8.87|8.67|8.84|8.64|42
1678819200000|2023-03-14 18:40:00|8.83|8.63|8.85|8.65|8.86|8.66|8.83|8.63|49
1678819500000|2023-03-14 18:45:00|8.84|8.64|8.8|8.6|8.85|8.65|8.78|8.58|113
1678819800000|2023-03-14 18:50:00|8.81|8.61|8.76|8.56|8.81|8.61|8.73|8.53|216
1678820100000|2023-03-14 18:55:00|8.75|8.55|8.74|8.54|8.78|8.58|8.73|8.53|131
1678820400000|2023-03-14 19:00:00|8.73|8.53|8.92|8.72|8.92|8.72|8.73|8.53|303
1678820700000|2023-03-14 19:05:00|8.91|8.71|8.89|8.69|8.97|8.77|8.88|8.68|220
1678821000000|2023-03-14 19:10:00|8.9|8.7|8.82|8.62|8.91|8.71|8.81|8.61|227
1678821300000|2023-03-14 19:15:00|8.81|8.61|8.81|8.61|8.82|8.62|8.7|8.5|311
1678821600000|2023-03-14 19:20:00|8.8|8.6|8.79|8.59|8.82|8.62|8.75|8.55|294
1678821900000|2023-03-14 19:25:00|8.78|8.58|8.73|8.53|8.8|8.6|8.71|8.51|342
1678822200000|2023-03-14 19:30:00|8.72|8.52|8.71|8.51|8.75|8.55|8.69|8.49|271
1678822500000|2023-03-14 19:35:00|8.72|8.52|8.71|8.51|8.76|8.56|8.7|8.5|226
1678822800000|2023-03-14 19:40:00|8.72|8.52|8.99|8.79|8.99|8.79|8.7|8.5|332
1678823100000|2023-03-14 19:45:00|9|8.8|9.03|8.83|9.05|8.85|8.8|8.6|333
1678823400000|2023-03-14 19:50:00|9.04|8.84|9|8.8|9.04|8.84|8.95|8.75|193
1678823700000|2023-03-14 19:55:00|9.01|8.81|9.02|8.82|9.04|8.84|8.97|8.77|292
1678824000000|2023-03-14 20:00:00|9.01|8.81|9|8.8|9.02|8.82|8.95|8.75|219
1678824300000|2023-03-14 20:05:00|8.99|8.79|9.02|8.82|9.05|8.85|8.96|8.76|254
1678824600000|2023-03-14 20:10:00|9.03|8.83|9.07|8.87|9.11|8.91|8.98|8.78|241
1678824900000|2023-03-14 20:15:00|9.08|8.88|9.01|8.81|9.08|8.88|9|8.8|300
1678825200000|2023-03-14 20:20:00|9|8.8|9.02|8.82|9.03|8.83|8.99|8.79|280
1678825500000|2023-03-14 20:25:00|9.01|8.81|9|8.8|9.04|8.84|9|8.8|125
1678825800000|2023-03-14 20:30:00|9.02|8.82|8.97|8.77|9.02|8.82|8.96|8.76|170
1678826100000|2023-03-14 20:35:00|8.98|8.78|8.92|8.72|8.98|8.78|8.9|8.7|244
1678826400000|2023-03-14 20:40:00|8.91|8.71|8.94|8.74|8.95|8.75|8.91|8.71|181
1678826700000|2023-03-14 20:45:00|8.93|8.73|8.91|8.71|8.95|8.75|8.9|8.7|186
1678827000000|2023-03-14 20:50:00|8.92|8.72|8.92|8.72|8.95|8.75|8.9|8.7|180
1678827300000|2023-03-14 20:55:00|8.91|8.71|8.9|8.7|8.95|8.75|8.89|8.69|168
1678827600000|2023-03-14 21:00:00|8.91|8.71|8.84|8.64|8.91|8.71|8.83|8.63|122
1678827900000|2023-03-14 21:05:00|8.85|8.65|8.8|8.6|8.85|8.65|8.8|8.6|120
1678828200000|2023-03-14 21:10:00|8.81|8.61|8.82|8.62|8.84|8.64|8.8|8.6|74
1678828500000|2023-03-14 21:15:00|8.83|8.63|8.8|8.6|8.83|8.63|8.79|8.59|82
1678828800000|2023-03-14 21:20:00|8.79|8.59|8.79|8.59|8.8|8.6|8.77|8.57|61
1678829100000|2023-03-14 21:25:00|8.78|8.58|8.81|8.61|8.81|8.61|8.78|8.58|10
1678829400000|2023-03-14 21:30:00|8.82|8.62|8.84|8.64|8.85|8.65|8.81|8.61|17
1678829700000|2023-03-14 21:35:00|8.83|8.63|8.86|8.66|8.86|8.66|8.83|8.63|12
1678830000000|2023-03-14 21:40:00|8.87|8.67|8.83|8.63|8.87|8.67|8.83|8.63|15
1678830300000|2023-03-14 21:45:00|8.84|8.64|8.82|8.62|8.85|8.65|8.82|8.62|5
1678830600000|2023-03-14 21:50:00|8.81|8.61|8.84|8.64|8.84|8.64|8.81|8.61|4
1678830900000|2023-03-14 21:55:00|8.85|8.65|8.87|8.67|8.87|8.67|8.84|8.64|31
1678831200000|2023-03-14 22:00:00|8.86|8.66|8.86|8.66|8.88|8.68|8.84|8.64|94
1678831500000|2023-03-14 22:05:00|8.87|8.67|8.87|8.67|8.87|8.67|8.83|8.63|119
1678831800000|2023-03-14 22:10:00|8.86|8.66|8.91|8.71|8.92|8.72|8.86|8.66|180
1678832100000|2023-03-14 22:15:00|8.89|8.69|8.89|8.69|8.92|8.72|8.87|8.67|86
1678832400000|2023-03-14 22:20:00|8.9|8.7|8.89|8.69|8.9|8.7|8.87|8.67|65
1678832700000|2023-03-14 22:25:00|8.88|8.68|8.88|8.68|8.91|8.71|8.87|8.67|103
1678833000000|2023-03-14 22:30:00|8.89|8.69|8.92|8.72|8.92|8.72|8.87|8.67|108
1678833300000|2023-03-14 22:35:00|8.91|8.71|8.95|8.75|8.95|8.75|8.91|8.71|31
1678833600000|2023-03-14 22:40:00|8.97|8.77|8.93|8.73|8.97|8.77|8.9|8.7|43
1678833900000|2023-03-14 22:45:00|8.94|8.74|8.92|8.72|8.94|8.74|8.91|8.71|68
1678834200000|2023-03-14 22:50:00|8.9|8.7|8.94|8.74|8.94|8.74|8.9|8.7|126
1678834500000|2023-03-14 22:55:00|8.93|8.73|8.95|8.75|8.95|8.75|8.91|8.71|87
1678834800000|2023-03-14 23:00:00|8.94|8.74|8.93|8.73|8.96|8.76|8.93|8.73|142
1678835100000|2023-03-14 23:05:00|8.95|8.75|8.94|8.74|8.95|8.75|8.91|8.71|76
1678835400000|2023-03-14 23:10:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|66
1678835700000|2023-03-14 23:15:00|8.95|8.75|8.96|8.76|8.97|8.77|8.92|8.72|82
1678836000000|2023-03-14 23:20:00|8.97|8.77|8.96|8.76|8.97|8.77|8.93|8.73|90
1678836300000|2023-03-14 23:25:00|8.95|8.75|8.97|8.77|8.98|8.78|8.94|8.74|82
1678836600000|2023-03-14 23:30:00|8.96|8.76|8.96|8.76|9|8.8|8.94|8.74|134
1678836900000|2023-03-14 23:35:00|8.95|8.75|8.98|8.78|8.98|8.78|8.94|8.74|89
1678837200000|2023-03-14 23:40:00|8.95|8.75|8.96|8.76|9|8.8|8.95|8.75|77
1678837500000|2023-03-14 23:45:00|8.97|8.77|8.94|8.74|8.98|8.78|8.93|8.73|120
1678837800000|2023-03-14 23:50:00|8.95|8.75|8.94|8.74|8.95|8.75|8.91|8.71|151
1678838100000|2023-03-14 23:55:00|8.93|8.73|8.96|8.76|8.96|8.76|8.91|8.71|121
1678838400000|2023-03-15 00:00:00|8.97|8.77|8.96|8.76|8.98|8.78|8.92|8.72|181
1678838700000|2023-03-15 00:05:00|8.95|8.75|8.94|8.74|8.97|8.77|8.91|8.71|191
1678839000000|2023-03-15 00:10:00|8.93|8.73|8.93|8.73|8.95|8.75|8.9|8.7|164
1678839300000|2023-03-15 00:15:00|8.92|8.72|8.9|8.7|8.94|8.74|8.9|8.7|187
1678839600000|2023-03-15 00:20:00|8.91|8.71|8.9|8.7|8.92|8.72|8.88|8.68|206
1678839900000|2023-03-15 00:25:00|8.89|8.69|8.89|8.69|8.91|8.71|8.86|8.66|205
1678840200000|2023-03-15 00:30:00|8.87|8.67|8.87|8.67|8.9|8.7|8.85|8.65|273
1678840500000|2023-03-15 00:35:00|8.86|8.66|8.87|8.67|8.88|8.68|8.84|8.64|195
1678840800000|2023-03-15 00:40:00|8.86|8.66|8.89|8.69|8.89|8.69|8.85|8.65|119
1678841100000|2023-03-15 00:45:00|8.87|8.67|8.88|8.68|8.9|8.7|8.87|8.67|160
1678841400000|2023-03-15 00:50:00|8.87|8.67|8.88|8.68|8.89|8.69|8.85|8.65|144
1678841700000|2023-03-15 00:55:00|8.87|8.67|8.89|8.69|8.9|8.7|8.87|8.67|164
1678842000000|2023-03-15 01:00:00|8.9|8.7|8.92|8.72|8.93|8.73|8.88|8.68|243
1678842300000|2023-03-15 01:05:00|8.93|8.73|8.91|8.71|8.93|8.73|8.9|8.7|165
1678842600000|2023-03-15 01:10:00|8.92|8.72|8.91|8.71|8.94|8.74|8.9|8.7|122
1678842900000|2023-03-15 01:15:00|8.92|8.72|8.95|8.75|8.96|8.76|8.9|8.7|108
1678843200000|2023-03-15 01:20:00|8.94|8.74|8.94|8.74|8.97|8.77|8.94|8.74|139
1678843500000|2023-03-15 01:25:00|8.95|8.75|8.95|8.75|8.96|8.76|8.93|8.73|169
1678843800000|2023-03-15 01:30:00|8.94|8.74|8.95|8.75|8.98|8.78|8.94|8.74|191
1678844100000|2023-03-15 01:35:00|8.96|8.76|8.98|8.78|8.99|8.79|8.94|8.74|191
1678844400000|2023-03-15 01:40:00|8.99|8.79|8.98|8.78|9|8.8|8.96|8.76|151
1678844700000|2023-03-15 01:45:00|8.96|8.76|8.96|8.76|8.98|8.78|8.94|8.74|111
1678845000000|2023-03-15 01:50:00|8.95|8.75|8.97|8.77|8.99|8.79|8.94|8.74|172
1678845300000|2023-03-15 01:55:00|8.96|8.76|8.96|8.76|8.99|8.79|8.94|8.74|94
1678845600000|2023-03-15 02:00:00|8.97|8.77|8.97|8.77|8.98|8.78|8.95|8.75|107
1678845900000|2023-03-15 02:05:00|8.96|8.76|8.96|8.76|8.99|8.79|8.94|8.74|107
1678846200000|2023-03-15 02:10:00|8.94|8.74|8.95|8.75|8.96|8.76|8.92|8.72|133
1678846500000|2023-03-15 02:15:00|8.94|8.74|8.93|8.73|8.95|8.75|8.91|8.71|77
1678846800000|2023-03-15 02:20:00|8.92|8.72|8.94|8.74|8.95|8.75|8.92|8.72|92
1678847100000|2023-03-15 02:25:00|8.93|8.73|8.95|8.75|8.96|8.76|8.92|8.72|137
1678847400000|2023-03-15 02:30:00|8.94|8.74|8.95|8.75|8.97|8.77|8.93|8.73|124
1678847700000|2023-03-15 02:35:00|8.96|8.76|8.95|8.75|8.96|8.76|8.93|8.73|45
1678848000000|2023-03-15 02:40:00|8.94|8.74|8.94|8.74|8.96|8.76|8.93|8.73|56
1678848300000|2023-03-15 02:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.92|8.72|37
1678848600000|2023-03-15 02:50:00|8.94|8.74|8.96|8.76|8.96|8.76|8.92|8.72|22
1678848900000|2023-03-15 02:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.92|8.72|65
1678849200000|2023-03-15 03:00:00|8.95|8.75|8.93|8.73|8.95|8.75|8.92|8.72|64
1678849500000|2023-03-15 03:05:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|26
1678849800000|2023-03-15 03:10:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|7
1678850100000|2023-03-15 03:15:00|8.94|8.74|8.91|8.71|8.94|8.74|8.89|8.69|27
1678850400000|2023-03-15 03:20:00|8.92|8.72|8.92|8.72|8.92|8.72|8.89|8.69|29
1678850700000|2023-03-15 03:25:00|8.91|8.71|8.9|8.7|8.92|8.72|8.88|8.68|72
1678851000000|2023-03-15 03:30:00|8.89|8.69|8.89|8.69|8.9|8.7|8.86|8.66|58
1678851300000|2023-03-15 03:35:00|8.9|8.7|8.91|8.71|8.91|8.71|8.87|8.67|22
1678851600000|2023-03-15 03:40:00|8.9|8.7|8.9|8.7|8.92|8.72|8.89|8.69|32
1678851900000|2023-03-15 03:45:00|8.91|8.71|8.89|8.69|8.92|8.72|8.88|8.68|44
1678852200000|2023-03-15 03:50:00|8.88|8.68|8.9|8.7|8.91|8.71|8.88|8.68|62
1678852500000|2023-03-15 03:55:00|8.89|8.69|8.91|8.71|8.92|8.72|8.89|8.69|46
1678852800000|2023-03-15 04:00:00|8.9|8.7|8.92|8.72|8.93|8.73|8.89|8.69|131
1678853100000|2023-03-15 04:05:00|8.93|8.73|8.91|8.71|8.93|8.73|8.89|8.69|123
1678853400000|2023-03-15 04:10:00|8.92|8.72|8.87|8.67|8.92|8.72|8.87|8.67|107
1678853700000|2023-03-15 04:15:00|8.89|8.69|8.9|8.7|8.93|8.73|8.87|8.67|143
1678854000000|2023-03-15 04:20:00|8.91|8.71|8.93|8.73|8.94|8.74|8.88|8.68|161
1678854300000|2023-03-15 04:25:00|8.91|8.71|8.92|8.72|8.94|8.74|8.9|8.7|99
1678854600000|2023-03-15 04:30:00|8.93|8.73|8.93|8.73|8.95|8.75|8.9|8.7|129
1678854900000|2023-03-15 04:35:00|8.94|8.74|8.92|8.72|8.95|8.75|8.91|8.71|118
1678855200000|2023-03-15 04:40:00|8.93|8.73|8.93|8.73|8.95|8.75|8.91|8.71|95
1678855500000|2023-03-15 04:45:00|8.94|8.74|8.93|8.73|8.95|8.75|8.91|8.71|74
1678855800000|2023-03-15 04:50:00|8.91|8.71|8.96|8.76|8.96|8.76|8.91|8.71|100
1678856100000|2023-03-15 04:55:00|8.95|8.75|8.94|8.74|8.96|8.76|8.93|8.73|66
1678856400000|2023-03-15 05:00:00|8.95|8.75|8.97|8.77|8.98|8.78|8.93|8.73|56
1678856700000|2023-03-15 05:05:00|8.96|8.76|8.96|8.76|8.98|8.78|8.94|8.74|101
1678857000000|2023-03-15 05:10:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|101
1678857300000|2023-03-15 05:15:00|8.95|8.75|8.97|8.77|8.99|8.79|8.94|8.74|70
1678857600000|2023-03-15 05:20:00|8.98|8.78|8.98|8.78|8.99|8.79|8.95|8.75|66
1678857900000|2023-03-15 05:25:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|92
1678858200000|2023-03-15 05:30:00|8.97|8.77|8.96|8.76|8.98|8.78|8.93|8.73|83
1678858500000|2023-03-15 05:35:00|8.95|8.75|8.97|8.77|8.98|8.78|8.93|8.73|74
1678858800000|2023-03-15 05:40:00|8.95|8.75|8.95|8.75|8.97|8.77|8.93|8.73|39
1678859100000|2023-03-15 05:45:00|8.94|8.74|8.94|8.74|8.96|8.76|8.92|8.72|49
1678859400000|2023-03-15 05:50:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|136
1678859700000|2023-03-15 05:55:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|52
1678860000000|2023-03-15 06:00:00|8.91|8.71|8.91|8.71|8.93|8.73|8.9|8.7|106
1678860300000|2023-03-15 06:05:00|8.92|8.72|8.87|8.67|8.92|8.72|8.86|8.66|62
1678860600000|2023-03-15 06:10:00|8.88|8.68|8.89|8.69|8.89|8.69|8.86|8.66|65
1678860900000|2023-03-15 06:15:00|8.88|8.68|8.87|8.67|8.9|8.7|8.84|8.64|52
1678861200000|2023-03-15 06:20:00|8.86|8.66|8.87|8.67|8.89|8.69|8.85|8.65|50
1678861500000|2023-03-15 06:25:00|8.86|8.66|8.89|8.69|8.89|8.69|8.86|8.66|82
1678861800000|2023-03-15 06:30:00|8.88|8.68|8.87|8.67|8.89|8.69|8.84|8.64|21
1678862100000|2023-03-15 06:35:00|8.85|8.65|8.88|8.68|8.89|8.69|8.83|8.63|83
1678862400000|2023-03-15 06:40:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|86
1678862700000|2023-03-15 06:45:00|8.89|8.69|8.89|8.69|8.91|8.71|8.86|8.66|111
1678863000000|2023-03-15 06:50:00|8.88|8.68|8.88|8.68|8.9|8.7|8.86|8.66|105
1678863300000|2023-03-15 06:55:00|8.87|8.67|8.85|8.65|8.9|8.7|8.85|8.65|76
1678863600000|2023-03-15 07:00:00|8.86|8.66|8.88|8.68|8.89|8.69|8.85|8.65|77
1678863900000|2023-03-15 07:05:00|8.89|8.69|8.88|8.68|8.89|8.69|8.85|8.65|196
1678864200000|2023-03-15 07:10:00|8.87|8.67|8.87|8.67|8.9|8.7|8.84|8.64|121
1678864500000|2023-03-15 07:15:00|8.88|8.68|8.87|8.67|8.89|8.69|8.83|8.63|76
1678864800000|2023-03-15 07:20:00|8.88|8.68|8.9|8.7|8.9|8.7|8.86|8.66|92
1678865100000|2023-03-15 07:25:00|8.89|8.69|8.9|8.7|8.9|8.7|8.87|8.67|110
1678865400000|2023-03-15 07:30:00|8.89|8.69|8.89|8.69|8.91|8.71|8.87|8.67|111
1678865700000|2023-03-15 07:35:00|8.9|8.7|8.88|8.68|8.91|8.71|8.87|8.67|72
1678866000000|2023-03-15 07:40:00|8.87|8.67|8.9|8.7|8.91|8.71|8.85|8.65|144
1678866300000|2023-03-15 07:45:00|8.91|8.71|8.89|8.69|8.91|8.71|8.87|8.67|144
1678866600000|2023-03-15 07:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.86|8.66|175
1678866900000|2023-03-15 07:55:00|8.89|8.69|8.9|8.7|8.92|8.72|8.86|8.66|202
1678867200000|2023-03-15 08:00:00|8.91|8.71|8.91|8.71|8.92|8.72|8.89|8.69|80
1678867500000|2023-03-15 08:05:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|62
1678867800000|2023-03-15 08:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.87|8.67|106
1678868100000|2023-03-15 08:15:00|8.92|8.72|8.91|8.71|8.93|8.73|8.89|8.69|118
1678868400000|2023-03-15 08:20:00|8.92|8.72|8.9|8.7|8.93|8.73|8.88|8.68|123
1678868700000|2023-03-15 08:25:00|8.91|8.71|8.88|8.68|8.91|8.71|8.86|8.66|102
1678869000000|2023-03-15 08:30:00|8.89|8.69|8.87|8.67|8.89|8.69|8.84|8.64|134
1678869300000|2023-03-15 08:35:00|8.86|8.66|8.88|8.68|8.89|8.69|8.84|8.64|155
1678869600000|2023-03-15 08:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.85|8.65|139
1678869900000|2023-03-15 08:45:00|8.88|8.68|8.88|8.68|8.9|8.7|8.85|8.65|91
1678870200000|2023-03-15 08:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.85|8.65|108
1678870500000|2023-03-15 08:55:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|45
1678870800000|2023-03-15 09:00:00|8.88|8.68|8.88|8.68|8.88|8.68|8.84|8.64|49
1678871100000|2023-03-15 09:05:00|8.86|8.66|8.84|8.64|8.88|8.68|8.82|8.62|75
1678871400000|2023-03-15 09:10:00|8.85|8.65|8.82|8.62|8.86|8.66|8.82|8.62|71
1678871700000|2023-03-15 09:15:00|8.84|8.64|8.82|8.62|8.86|8.66|8.82|8.62|116
1678872000000|2023-03-15 09:20:00|8.84|8.64|8.84|8.64|8.86|8.66|8.82|8.62|133
1678872300000|2023-03-15 09:25:00|8.83|8.63|8.82|8.62|8.84|8.64|8.8|8.6|87
1678872600000|2023-03-15 09:30:00|8.83|8.63|8.83|8.63|8.85|8.65|8.82|8.62|127
1678872900000|2023-03-15 09:35:00|8.84|8.64|8.82|8.62|8.84|8.64|8.78|8.58|173
1678873200000|2023-03-15 09:40:00|8.8|8.6|8.79|8.59|8.83|8.63|8.77|8.57|162
1678873500000|2023-03-15 09:45:00|8.8|8.6|8.8|8.6|8.81|8.61|8.77|8.57|154
1678873800000|2023-03-15 09:50:00|8.81|8.61|8.8|8.6|8.82|8.62|8.79|8.59|130
1678874100000|2023-03-15 09:55:00|8.81|8.61|8.8|8.6|8.81|8.61|8.78|8.58|103
1678874400000|2023-03-15 10:00:00|8.78|8.58|8.81|8.61|8.81|8.61|8.78|8.58|74
1678874700000|2023-03-15 10:05:00|8.8|8.6|8.79|8.59|8.81|8.61|8.77|8.57|101
1678875000000|2023-03-15 10:10:00|8.78|8.58|8.78|8.58|8.8|8.6|8.76|8.56|111
1678875300000|2023-03-15 10:15:00|8.77|8.57|8.77|8.57|8.79|8.59|8.75|8.55|115
1678875600000|2023-03-15 10:20:00|8.76|8.56|8.77|8.57|8.8|8.6|8.74|8.54|138
1678875900000|2023-03-15 10:25:00|8.76|8.56|8.75|8.55|8.78|8.58|8.73|8.53|178
1678876200000|2023-03-15 10:30:00|8.73|8.53|8.76|8.56|8.77|8.57|8.72|8.52|147
1678876500000|2023-03-15 10:35:00|8.74|8.54|8.74|8.54|8.76|8.56|8.73|8.53|105
1678876800000|2023-03-15 10:40:00|8.75|8.55|8.76|8.56|8.77|8.57|8.74|8.54|93
1678877100000|2023-03-15 10:45:00|8.77|8.57|8.76|8.56|8.77|8.57|8.74|8.54|153
1678877400000|2023-03-15 10:50:00|8.77|8.57|8.74|8.54|8.78|8.58|8.72|8.52|214
1678877700000|2023-03-15 10:55:00|8.73|8.53|8.73|8.53|8.75|8.55|8.72|8.52|241
1678878000000|2023-03-15 11:00:00|8.74|8.54|8.71|8.51|8.75|8.55|8.68|8.48|243
1678878300000|2023-03-15 11:05:00|8.7|8.5|8.69|8.49|8.71|8.51|8.66|8.46|137
1678878600000|2023-03-15 11:10:00|8.67|8.47|8.7|8.5|8.7|8.5|8.66|8.46|131
1678878900000|2023-03-15 11:15:00|8.69|8.49|8.67|8.47|8.69|8.49|8.66|8.46|106
1678879200000|2023-03-15 11:20:00|8.68|8.48|8.68|8.48|8.69|8.49|8.65|8.45|178
1678879500000|2023-03-15 11:25:00|8.69|8.49|8.68|8.48|8.7|8.5|8.67|8.47|329
1678879800000|2023-03-15 11:30:00|8.69|8.49|8.68|8.48|8.7|8.5|8.65|8.45|251
1678880100000|2023-03-15 11:35:00|8.67|8.47|8.72|8.52|8.72|8.52|8.67|8.47|217
1678880400000|2023-03-15 11:40:00|8.7|8.5|8.71|8.51|8.72|8.52|8.67|8.47|45
1678880700000|2023-03-15 11:45:00|8.72|8.52|8.7|8.5|8.72|8.52|8.67|8.47|134
1678881000000|2023-03-15 11:50:00|8.69|8.49|8.72|8.52|8.73|8.53|8.67|8.47|175
1678881300000|2023-03-15 11:55:00|8.71|8.51|8.72|8.52|8.75|8.55|8.69|8.49|164
1678881600000|2023-03-15 12:00:00|8.73|8.53|8.74|8.54|8.75|8.55|8.7|8.5|173
1678881900000|2023-03-15 12:05:00|8.75|8.55|8.71|8.51|8.75|8.55|8.7|8.5|178
1678882200000|2023-03-15 12:10:00|8.72|8.52|8.7|8.5|8.72|8.52|8.69|8.49|134
1678882500000|2023-03-15 12:15:00|8.69|8.49|8.67|8.47|8.7|8.5|8.66|8.46|99
1678882800000|2023-03-15 12:20:00|8.68|8.48|8.7|8.5|8.72|8.52|8.67|8.47|143
1678883100000|2023-03-15 12:25:00|8.71|8.51|8.7|8.5|8.72|8.52|8.69|8.49|65
1678883400000|2023-03-15 12:30:00|8.71|8.51|8.77|8.57|8.8|8.6|8.68|8.48|223
1678883700000|2023-03-15 12:35:00|8.76|8.56|8.72|8.52|8.78|8.58|8.69|8.49|152
1678884000000|2023-03-15 12:40:00|8.71|8.51|8.68|8.48|8.75|8.55|8.67|8.47|105
1678884300000|2023-03-15 12:45:00|8.7|8.5|8.69|8.49|8.7|8.5|8.64|8.44|312
1678884600000|2023-03-15 12:50:00|8.7|8.5|8.71|8.51|8.74|8.54|8.68|8.48|184
1678884900000|2023-03-15 12:55:00|8.72|8.52|8.73|8.53|8.74|8.54|8.7|8.5|106
1678885200000|2023-03-15 13:00:00|8.74|8.54|8.73|8.53|8.75|8.55|8.71|8.51|109
1678885500000|2023-03-15 13:05:00|8.75|8.55|8.75|8.55|8.75|8.55|8.73|8.53|103
1678885800000|2023-03-15 13:10:00|8.74|8.54|8.77|8.57|8.78|8.58|8.74|8.54|146
1678886100000|2023-03-15 13:15:00|8.78|8.58|8.79|8.59|8.79|8.59|8.73|8.53|197
1678886400000|2023-03-15 13:20:00|8.78|8.58|8.78|8.58|8.81|8.61|8.75|8.55|118
1678886700000|2023-03-15 13:25:00|8.79|8.59|8.77|8.57|8.79|8.59|8.74|8.54|104
1678887000000|2023-03-15 13:30:00|8.78|8.58|8.78|8.58|8.79|8.59|8.72|8.52|155
1678887300000|2023-03-15 13:35:00|8.75|8.55|8.72|8.52|8.77|8.57|8.7|8.5|109
1678887600000|2023-03-15 13:40:00|8.7|8.5|8.73|8.53|8.75|8.55|8.69|8.49|207
1678887900000|2023-03-15 13:45:00|8.74|8.54|8.72|8.52|8.75|8.55|8.69|8.49|236
1678888200000|2023-03-15 13:50:00|8.71|8.51|8.7|8.5|8.72|8.52|8.67|8.47|152
1678888500000|2023-03-15 13:55:00|8.71|8.51|8.68|8.48|8.71|8.51|8.65|8.45|137
1678888800000|2023-03-15 14:00:00|8.69|8.49|8.7|8.5|8.7|8.5|8.64|8.44|125
1678889100000|2023-03-15 14:05:00|8.68|8.48|8.72|8.52|8.73|8.53|8.68|8.48|77
1678889400000|2023-03-15 14:10:00|8.73|8.53|8.69|8.49|8.74|8.54|8.67|8.47|70
1678889700000|2023-03-15 14:15:00|8.68|8.48|8.69|8.49|8.72|8.52|8.66|8.46|137
1678890000000|2023-03-15 14:20:00|8.7|8.5|8.67|8.47|8.71|8.51|8.67|8.47|153
1678890300000|2023-03-15 14:25:00|8.68|8.48|8.65|8.45|8.69|8.49|8.63|8.43|130
1678890600000|2023-03-15 14:30:00|8.67|8.47|8.64|8.44|8.67|8.47|8.62|8.42|125
1678890900000|2023-03-15 14:35:00|8.63|8.43|8.62|8.42|8.65|8.45|8.58|8.38|59
1678891200000|2023-03-15 14:40:00|8.61|8.41|8.56|8.36|8.62|8.42|8.53|8.33|195
1678891500000|2023-03-15 14:45:00|8.55|8.35|8.59|8.39|8.6|8.4|8.55|8.35|151
1678891800000|2023-03-15 14:50:00|8.58|8.38|8.61|8.41|8.61|8.41|8.56|8.36|75
1678892100000|2023-03-15 14:55:00|8.6|8.4|8.61|8.41|8.63|8.43|8.58|8.38|48
1678892400000|2023-03-15 15:00:00|8.62|8.42|8.62|8.42|8.63|8.43|8.57|8.37|34
1678892700000|2023-03-15 15:05:00|8.61|8.41|8.59|8.39|8.62|8.42|8.57|8.37|107
1678893000000|2023-03-15 15:10:00|8.58|8.38|8.61|8.41|8.62|8.42|8.58|8.38|78
1678893300000|2023-03-15 15:15:00|8.62|8.42|8.63|8.43|8.63|8.43|8.6|8.4|62
1678893600000|2023-03-15 15:20:00|8.64|8.44|8.58|8.38|8.64|8.44|8.57|8.37|39
1678893900000|2023-03-15 15:25:00|8.59|8.39|8.57|8.37|8.6|8.4|8.55|8.35|76
1678894200000|2023-03-15 15:30:00|8.56|8.36|8.53|8.33|8.6|8.4|8.51|8.31|97
1678894500000|2023-03-15 15:35:00|8.54|8.34|8.49|8.29|8.54|8.34|8.47|8.27|174
1678894800000|2023-03-15 15:40:00|8.48|8.28|8.5|8.3|8.53|8.33|8.46|8.26|142
1678895100000|2023-03-15 15:45:00|8.51|8.31|8.54|8.34|8.54|8.34|8.49|8.29|126
1678895400000|2023-03-15 15:50:00|8.53|8.33|8.48|8.28|8.54|8.34|8.47|8.27|104
1678895700000|2023-03-15 15:55:00|8.47|8.27|8.52|8.32|8.53|8.33|8.46|8.26|82
1678896000000|2023-03-15 16:00:00|8.51|8.31|8.44|8.24|8.53|8.33|8.43|8.23|165
1678896300000|2023-03-15 16:05:00|8.45|8.25|8.48|8.28|8.49|8.29|8.44|8.24|93
1678896600000|2023-03-15 16:10:00|8.47|8.27|8.49|8.29|8.51|8.31|8.45|8.25|141
1678896900000|2023-03-15 16:15:00|8.5|8.3|8.49|8.29|8.53|8.33|8.47|8.27|144
1678897200000|2023-03-15 16:20:00|8.5|8.3|8.5|8.3|8.52|8.32|8.46|8.26|96
1678897500000|2023-03-15 16:25:00|8.49|8.29|8.49|8.29|8.5|8.3|8.46|8.26|165
1678897800000|2023-03-15 16:30:00|8.48|8.28|8.51|8.31|8.52|8.32|8.48|8.28|123
1678898100000|2023-03-15 16:35:00|8.5|8.3|8.47|8.27|8.52|8.32|8.46|8.26|162
1678898400000|2023-03-15 16:40:00|8.48|8.28|8.42|8.22|8.48|8.28|8.39|8.19|206
1678898700000|2023-03-15 16:45:00|8.41|8.21|8.45|8.25|8.45|8.25|8.39|8.19|148
1678899000000|2023-03-15 16:50:00|8.46|8.26|8.43|8.23|8.47|8.27|8.41|8.21|92
1678899300000|2023-03-15 16:55:00|8.42|8.22|8.43|8.23|8.43|8.23|8.39|8.19|142
1678899600000|2023-03-15 17:00:00|8.42|8.22|8.44|8.24|8.44|8.24|8.39|8.19|196
1678899900000|2023-03-15 17:05:00|8.43|8.23|8.46|8.26|8.47|8.27|8.43|8.23|234
1678900200000|2023-03-15 17:10:00|8.45|8.25|8.47|8.27|8.48|8.28|8.45|8.25|173
1678900500000|2023-03-15 17:15:00|8.46|8.26|8.46|8.26|8.47|8.27|8.43|8.23|176
1678900800000|2023-03-15 17:20:00|8.47|8.27|8.45|8.25|8.47|8.27|8.43|8.23|147
1678901100000|2023-03-15 17:25:00|8.44|8.24|8.47|8.27|8.47|8.27|8.44|8.24|86
1678901400000|2023-03-15 17:30:00|8.46|8.26|8.46|8.26|8.47|8.27|8.43|8.23|126
1678901700000|2023-03-15 17:35:00|8.47|8.27|8.47|8.27|8.47|8.27|8.45|8.25|128
1678902000000|2023-03-15 17:40:00|8.46|8.26|8.45|8.25|8.47|8.27|8.43|8.23|101
1678902300000|2023-03-15 17:45:00|8.44|8.24|8.42|8.22|8.44|8.24|8.41|8.21|162
1678902600000|2023-03-15 17:50:00|8.43|8.23|8.45|8.25|8.46|8.26|8.42|8.22|92
1678902900000|2023-03-15 17:55:00|8.44|8.24|8.45|8.25|8.46|8.26|8.43|8.23|64
1678903200000|2023-03-15 18:00:00|8.44|8.24|8.42|8.22|8.45|8.25|8.41|8.21|88
1678903500000|2023-03-15 18:05:00|8.41|8.21|8.41|8.21|8.43|8.23|8.4|8.2|89
1678903800000|2023-03-15 18:10:00|8.4|8.2|8.41|8.21|8.41|8.21|8.39|8.19|90
1678904100000|2023-03-15 18:15:00|8.4|8.2|8.42|8.22|8.42|8.22|8.39|8.19|77
1678904400000|2023-03-15 18:20:00|8.41|8.21|8.42|8.22|8.43|8.23|8.4|8.2|94
1678904700000|2023-03-15 18:25:00|8.43|8.23|8.45|8.25|8.46|8.26|8.42|8.22|82
1678905000000|2023-03-15 18:30:00|8.44|8.24|8.45|8.25|8.46|8.26|8.42|8.22|207
1678905300000|2023-03-15 18:35:00|8.46|8.26|8.43|8.23|8.46|8.26|8.42|8.22|179
1678905600000|2023-03-15 18:40:00|8.44|8.24|8.44|8.24|8.44|8.24|8.42|8.22|57
1678905900000|2023-03-15 18:45:00|8.43|8.23|8.42|8.22|8.45|8.25|8.41|8.21|76
1678906200000|2023-03-15 18:50:00|8.43|8.23|8.43|8.23|8.43|8.23|8.4|8.2|227
1678906500000|2023-03-15 18:55:00|8.44|8.24|8.45|8.25|8.46|8.26|8.42|8.22|81
1678906800000|2023-03-15 19:00:00|8.46|8.26|8.43|8.23|8.46|8.26|8.42|8.22|64
1678907100000|2023-03-15 19:05:00|8.42|8.22|8.42|8.22|8.45|8.25|8.42|8.22|107
1678907400000|2023-03-15 19:10:00|8.41|8.21|8.43|8.23|8.45|8.25|8.41|8.21|110
1678907700000|2023-03-15 19:15:00|8.44|8.24|8.43|8.23|8.45|8.25|8.43|8.23|86
1678908000000|2023-03-15 19:20:00|8.44|8.24|8.44|8.24|8.46|8.26|8.43|8.23|101
1678908300000|2023-03-15 19:25:00|8.45|8.25|8.48|8.28|8.49|8.29|8.44|8.24|154
1678908600000|2023-03-15 19:30:00|8.49|8.29|8.48|8.28|8.49|8.29|8.46|8.26|74
1678908900000|2023-03-15 19:35:00|8.47|8.27|8.44|8.24|8.48|8.28|8.42|8.22|123
1678909200000|2023-03-15 19:40:00|8.45|8.25|8.42|8.22|8.45|8.25|8.39|8.19|159
1678909500000|2023-03-15 19:45:00|8.41|8.21|8.41|8.21|8.43|8.23|8.39|8.19|124
1678909800000|2023-03-15 19:50:00|8.4|8.2|8.43|8.23|8.43|8.23|8.39|8.19|99
1678910100000|2023-03-15 19:55:00|8.42|8.22|8.44|8.24|8.45|8.25|8.41|8.21|175
1678910400000|2023-03-15 20:00:00|8.45|8.25|8.43|8.23|8.45|8.25|8.41|8.21|180
1678910700000|2023-03-15 20:05:00|8.42|8.22|8.43|8.23|8.44|8.24|8.4|8.2|148
1678911000000|2023-03-15 20:10:00|8.42|8.22|8.43|8.23|8.44|8.24|8.41|8.21|106
1678911300000|2023-03-15 20:15:00|8.42|8.22|8.43|8.23|8.46|8.26|8.41|8.21|120
1678911600000|2023-03-15 20:20:00|8.44|8.24|8.45|8.25|8.45|8.25|8.42|8.22|135
1678911900000|2023-03-15 20:25:00|8.44|8.24|8.46|8.26|8.46|8.26|8.42|8.22|160
1678912200000|2023-03-15 20:30:00|8.45|8.25|8.45|8.25|8.49|8.29|8.41|8.21|126
1678912500000|2023-03-15 20:35:00|8.44|8.24|8.46|8.26|8.47|8.27|8.43|8.23|51
1678912800000|2023-03-15 20:40:00|8.47|8.27|8.47|8.27|8.48|8.28|8.45|8.25|104
1678913100000|2023-03-15 20:45:00|8.46|8.26|8.46|8.26|8.47|8.27|8.44|8.24|98
1678913400000|2023-03-15 20:50:00|8.45|8.25|8.46|8.26|8.46|8.26|8.43|8.23|74
1678913700000|2023-03-15 20:55:00|8.45|8.25|8.44|8.24|8.46|8.26|8.43|8.23|47
1678914000000|2023-03-15 21:00:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|35
1678914300000|2023-03-15 21:05:00|8.44|8.24|8.45|8.25|8.46|8.26|8.43|8.23|48
1678914600000|2023-03-15 21:10:00|8.46|8.26|8.45|8.25|8.46|8.26|8.44|8.24|24
1678914900000|2023-03-15 21:15:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|49
1678915200000|2023-03-15 21:20:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|7
1678915500000|2023-03-15 21:25:00|8.46|8.26|8.44|8.24|8.46|8.26|8.44|8.24|15
1678915800000|2023-03-15 21:30:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|5
1678916100000|2023-03-15 21:35:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|29
1678916400000|2023-03-15 21:40:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|8
1678916700000|2023-03-15 21:45:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|26
1678917000000|2023-03-15 21:50:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|11
1678917300000|2023-03-15 21:55:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|12
1678917600000|2023-03-15 22:00:00|8.48|8.28|8.49|8.29|8.5|8.3|8.46|8.26|59
1678917900000|2023-03-15 22:05:00|8.5|8.3|8.5|8.3|8.52|8.32|8.49|8.29|50
1678918200000|2023-03-15 22:10:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|128
1678918500000|2023-03-15 22:15:00|8.5|8.3|8.49|8.29|8.51|8.31|8.48|8.28|60
1678918800000|2023-03-15 22:20:00|8.48|8.28|8.51|8.31|8.51|8.31|8.46|8.26|99
1678919100000|2023-03-15 22:25:00|8.5|8.3|8.48|8.28|8.51|8.31|8.46|8.26|79
1678919400000|2023-03-15 22:30:00|8.47|8.27|8.44|8.24|8.5|8.3|8.43|8.23|82
1678919700000|2023-03-15 22:35:00|8.43|8.23|8.44|8.24|8.46|8.26|8.39|8.19|266
1678920000000|2023-03-15 22:40:00|8.45|8.25|8.46|8.26|8.48|8.28|8.41|8.21|119
1678920300000|2023-03-15 22:45:00|8.47|8.27|8.46|8.26|8.47|8.27|8.44|8.24|114
1678920600000|2023-03-15 22:50:00|8.47|8.27|8.46|8.26|8.48|8.28|8.46|8.26|66
1678920900000|2023-03-15 22:55:00|8.47|8.27|8.46|8.26|8.47|8.27|8.44|8.24|56
1678921200000|2023-03-15 23:00:00|8.45|8.25|8.47|8.27|8.48|8.28|8.44|8.24|78
1678921500000|2023-03-15 23:05:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|63
1678921800000|2023-03-15 23:10:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|44
1678922100000|2023-03-15 23:15:00|8.49|8.29|8.5|8.3|8.5|8.3|8.47|8.27|48
1678922400000|2023-03-15 23:20:00|8.51|8.31|8.51|8.31|8.52|8.32|8.49|8.29|64
1678922700000|2023-03-15 23:25:00|8.5|8.3|8.5|8.3|8.51|8.31|8.47|8.27|60
1678923000000|2023-03-15 23:30:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|35
1678923300000|2023-03-15 23:35:00|8.5|8.3|8.48|8.28|8.51|8.31|8.45|8.25|41
1678923600000|2023-03-15 23:40:00|8.47|8.27|8.48|8.28|8.5|8.3|8.46|8.26|102
1678923900000|2023-03-15 23:45:00|8.47|8.27|8.49|8.29|8.5|8.3|8.46|8.26|98
1678924200000|2023-03-15 23:50:00|8.5|8.3|8.48|8.28|8.51|8.31|8.46|8.26|79
1678924500000|2023-03-15 23:55:00|8.47|8.27|8.49|8.29|8.5|8.3|8.47|8.27|113
1678924800000|2023-03-16 00:00:00|8.48|8.28|8.48|8.28|8.5|8.3|8.45|8.25|150
1678925100000|2023-03-16 00:05:00|8.47|8.27|8.48|8.28|8.5|8.3|8.46|8.26|124
1678925400000|2023-03-16 00:10:00|8.47|8.27|8.51|8.31|8.52|8.32|8.46|8.26|145
1678925700000|2023-03-16 00:15:00|8.52|8.32|8.51|8.31|8.52|8.32|8.5|8.3|129
1678926000000|2023-03-16 00:20:00|8.52|8.32|8.54|8.34|8.55|8.35|8.5|8.3|66
1678926300000|2023-03-16 00:25:00|8.55|8.35|8.53|8.33|8.55|8.35|8.52|8.32|89
1678926600000|2023-03-16 00:30:00|8.54|8.34|8.49|8.29|8.54|8.34|8.47|8.27|103
1678926900000|2023-03-16 00:35:00|8.48|8.28|8.51|8.31|8.52|8.32|8.46|8.26|111
1678927200000|2023-03-16 00:40:00|8.52|8.32|8.49|8.29|8.53|8.33|8.48|8.28|56
1678927500000|2023-03-16 00:45:00|8.48|8.28|8.52|8.32|8.52|8.32|8.46|8.26|144
1678927800000|2023-03-16 00:50:00|8.51|8.31|8.51|8.31|8.53|8.33|8.49|8.29|117
1678928100000|2023-03-16 00:55:00|8.5|8.3|8.48|8.28|8.53|8.33|8.45|8.25|145
1678928400000|2023-03-16 01:00:00|8.49|8.29|8.5|8.3|8.52|8.32|8.48|8.28|128
1678928700000|2023-03-16 01:05:00|8.51|8.31|8.49|8.29|8.53|8.33|8.49|8.29|88
1678929000000|2023-03-16 01:10:00|8.5|8.3|8.48|8.28|8.51|8.31|8.46|8.26|119
1678929300000|2023-03-16 01:15:00|8.45|8.25|8.43|8.23|8.48|8.28|8.42|8.22|95
1678929600000|2023-03-16 01:20:00|8.44|8.24|8.48|8.28|8.51|8.31|8.44|8.24|96
1678929900000|2023-03-16 01:25:00|8.49|8.29|8.49|8.29|8.5|8.3|8.46|8.26|78
1678930200000|2023-03-16 01:30:00|8.48|8.28|8.5|8.3|8.51|8.31|8.48|8.28|141
1678930500000|2023-03-16 01:35:00|8.51|8.31|8.48|8.28|8.51|8.31|8.47|8.27|150
1678930800000|2023-03-16 01:40:00|8.49|8.29|8.49|8.29|8.5|8.3|8.45|8.25|111
1678931100000|2023-03-16 01:45:00|8.48|8.28|8.5|8.3|8.51|8.31|8.45|8.25|160
1678931400000|2023-03-16 01:50:00|8.51|8.31|8.51|8.31|8.52|8.32|8.49|8.29|65
1678931700000|2023-03-16 01:55:00|8.52|8.32|8.5|8.3|8.52|8.32|8.48|8.28|94
1678932000000|2023-03-16 02:00:00|8.49|8.29|8.5|8.3|8.51|8.31|8.49|8.29|83
1678932300000|2023-03-16 02:05:00|8.51|8.31|8.52|8.32|8.53|8.33|8.49|8.29|94
1678932600000|2023-03-16 02:10:00|8.51|8.31|8.52|8.32|8.53|8.33|8.51|8.31|72
1678932900000|2023-03-16 02:15:00|8.53|8.33|8.52|8.32|8.53|8.33|8.51|8.31|174
1678933200000|2023-03-16 02:20:00|8.51|8.31|8.53|8.33|8.54|8.34|8.51|8.31|105
1678933500000|2023-03-16 02:25:00|8.54|8.34|8.55|8.35|8.55|8.35|8.51|8.31|89
1678933800000|2023-03-16 02:30:00|8.54|8.34|8.54|8.34|8.55|8.35|8.53|8.33|57
1678934100000|2023-03-16 02:35:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|36
1678934400000|2023-03-16 02:40:00|8.55|8.35|8.55|8.35|8.56|8.36|8.55|8.35|105
1678934700000|2023-03-16 02:45:00|8.56|8.36|8.55|8.35|8.56|8.36|8.55|8.35|120
1678935000000|2023-03-16 02:50:00|8.56|8.36|8.57|8.37|8.57|8.37|8.55|8.35|52
1678935300000|2023-03-16 02:55:00|8.56|8.36|8.56|8.36|8.57|8.37|8.55|8.35|57
1678935600000|2023-03-16 03:00:00|8.55|8.35|8.56|8.36|8.57|8.37|8.55|8.35|82
1678935900000|2023-03-16 03:05:00|8.55|8.35|8.56|8.36|8.56|8.36|8.53|8.33|109
1678936200000|2023-03-16 03:10:00|8.55|8.35|8.52|8.32|8.56|8.36|8.51|8.31|93
1678936500000|2023-03-16 03:15:00|8.53|8.33|8.54|8.34|8.55|8.35|8.52|8.32|31
1678936800000|2023-03-16 03:20:00|8.55|8.35|8.55|8.35|8.56|8.36|8.54|8.34|30
1678937100000|2023-03-16 03:25:00|8.56|8.36|8.55|8.35|8.56|8.36|8.53|8.33|50
1678937400000|2023-03-16 03:30:00|8.56|8.36|8.55|8.35|8.56|8.36|8.54|8.34|78
1678937700000|2023-03-16 03:35:00|8.54|8.34|8.53|8.33|8.55|8.35|8.52|8.32|30
1678938000000|2023-03-16 03:40:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|62
1678938300000|2023-03-16 03:45:00|8.54|8.34|8.53|8.33|8.54|8.34|8.52|8.32|46
1678938600000|2023-03-16 03:50:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|48
1678938900000|2023-03-16 03:55:00|8.52|8.32|8.53|8.33|8.54|8.34|8.51|8.31|47
1678939200000|2023-03-16 04:00:00|8.54|8.34|8.53|8.33|8.54|8.34|8.51|8.31|62
1678939500000|2023-03-16 04:05:00|8.54|8.34|8.54|8.34|8.55|8.35|8.52|8.32|74
1678939800000|2023-03-16 04:10:00|8.55|8.35|8.53|8.33|8.55|8.35|8.5|8.3|99
1678940100000|2023-03-16 04:15:00|8.54|8.34|8.51|8.31|8.54|8.34|8.49|8.29|59
1678940400000|2023-03-16 04:20:00|8.5|8.3|8.51|8.31|8.52|8.32|8.49|8.29|116
1678940700000|2023-03-16 04:25:00|8.5|8.3|8.52|8.32|8.53|8.33|8.5|8.3|31
1678941000000|2023-03-16 04:30:00|8.53|8.33|8.49|8.29|8.53|8.33|8.49|8.29|81
1678941300000|2023-03-16 04:35:00|8.48|8.28|8.49|8.29|8.5|8.3|8.47|8.27|46
1678941600000|2023-03-16 04:40:00|8.48|8.28|8.49|8.29|8.51|8.31|8.48|8.28|54
1678941900000|2023-03-16 04:45:00|8.5|8.3|8.48|8.28|8.5|8.3|8.46|8.26|55
1678942200000|2023-03-16 04:50:00|8.49|8.29|8.47|8.27|8.49|8.29|8.46|8.26|21
1678942500000|2023-03-16 04:55:00|8.46|8.26|8.49|8.29|8.5|8.3|8.45|8.25|75
1678942800000|2023-03-16 05:00:00|8.48|8.28|8.49|8.29|8.51|8.31|8.47|8.27|79
1678943100000|2023-03-16 05:05:00|8.5|8.3|8.47|8.27|8.5|8.3|8.45|8.25|36
1678943400000|2023-03-16 05:10:00|8.48|8.28|8.46|8.26|8.49|8.29|8.44|8.24|104
1678943700000|2023-03-16 05:15:00|8.47|8.27|8.48|8.28|8.48|8.28|8.45|8.25|100
1678944000000|2023-03-16 05:20:00|8.47|8.27|8.51|8.31|8.52|8.32|8.46|8.26|155
1678944300000|2023-03-16 05:25:00|8.5|8.3|8.53|8.33|8.53|8.33|8.49|8.29|128
1678944600000|2023-03-16 05:30:00|8.52|8.32|8.55|8.35|8.55|8.35|8.52|8.32|98
1678944900000|2023-03-16 05:35:00|8.54|8.34|8.54|8.34|8.55|8.35|8.52|8.32|72
1678945200000|2023-03-16 05:40:00|8.53|8.33|8.5|8.3|8.55|8.35|8.5|8.3|156
1678945500000|2023-03-16 05:45:00|8.51|8.31|8.54|8.34|8.55|8.35|8.51|8.31|155
1678945800000|2023-03-16 05:50:00|8.53|8.33|8.54|8.34|8.56|8.36|8.51|8.31|158
1678946100000|2023-03-16 05:55:00|8.55|8.35|8.55|8.35|8.56|8.36|8.52|8.32|142
1678946400000|2023-03-16 06:00:00|8.54|8.34|8.57|8.37|8.57|8.37|8.53|8.33|153
1678946700000|2023-03-16 06:05:00|8.56|8.36|8.56|8.36|8.58|8.38|8.55|8.35|75
1678947000000|2023-03-16 06:10:00|8.57|8.37|8.55|8.35|8.57|8.37|8.54|8.34|105
1678947300000|2023-03-16 06:15:00|8.54|8.34|8.54|8.34|8.56|8.36|8.53|8.33|59
1678947600000|2023-03-16 06:20:00|8.53|8.33|8.54|8.34|8.56|8.36|8.53|8.33|100
1678947900000|2023-03-16 06:25:00|8.55|8.35|8.54|8.34|8.55|8.35|8.52|8.32|53
1678948200000|2023-03-16 06:30:00|8.53|8.33|8.54|8.34|8.55|8.35|8.52|8.32|70
1678948500000|2023-03-16 06:35:00|8.53|8.33|8.54|8.34|8.55|8.35|8.53|8.33|68
1678948800000|2023-03-16 06:40:00|8.53|8.33|8.53|8.33|8.54|8.34|8.5|8.3|161
1678949100000|2023-03-16 06:45:00|8.52|8.32|8.53|8.33|8.54|8.34|8.5|8.3|71
1678949400000|2023-03-16 06:50:00|8.51|8.31|8.53|8.33|8.54|8.34|8.5|8.3|128
1678949700000|2023-03-16 06:55:00|8.52|8.32|8.56|8.36|8.57|8.37|8.51|8.31|89
1678950000000|2023-03-16 07:00:00|8.55|8.35|8.56|8.36|8.58|8.38|8.53|8.33|153
1678950300000|2023-03-16 07:05:00|8.57|8.37|8.58|8.38|8.58|8.38|8.54|8.34|139
1678950600000|2023-03-16 07:10:00|8.57|8.37|8.57|8.37|8.59|8.39|8.54|8.34|151
1678950900000|2023-03-16 07:15:00|8.56|8.36|8.57|8.37|8.58|8.38|8.55|8.35|147
1678951200000|2023-03-16 07:20:00|8.58|8.38|8.6|8.4|8.6|8.4|8.56|8.36|87
1678951500000|2023-03-16 07:25:00|8.59|8.39|8.61|8.41|8.62|8.42|8.59|8.39|88
1678951800000|2023-03-16 07:30:00|8.6|8.4|8.6|8.4|8.61|8.41|8.59|8.39|98
1678952100000|2023-03-16 07:35:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|122
1678952400000|2023-03-16 07:40:00|8.6|8.4|8.58|8.38|8.61|8.41|8.56|8.36|65
1678952700000|2023-03-16 07:45:00|8.57|8.37|8.58|8.38|8.58|8.38|8.55|8.35|142
1678953000000|2023-03-16 07:50:00|8.56|8.36|8.57|8.37|8.58|8.38|8.55|8.35|42
1678953300000|2023-03-16 07:55:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|4
1678953600000|2023-03-16 08:00:00|8.56|8.36|8.54|8.34|8.58|8.38|8.53|8.33|124
1678953900000|2023-03-16 08:05:00|8.55|8.35|8.58|8.38|8.58|8.38|8.53|8.33|232
1678954200000|2023-03-16 08:10:00|8.57|8.37|8.57|8.37|8.58|8.38|8.55|8.35|131
1678954500000|2023-03-16 08:15:00|8.56|8.36|8.55|8.35|8.57|8.37|8.54|8.34|111
1678954800000|2023-03-16 08:20:00|8.56|8.36|8.54|8.34|8.56|8.36|8.53|8.33|70
1678955100000|2023-03-16 08:25:00|8.55|8.35|8.54|8.34|8.56|8.36|8.53|8.33|145
1678955400000|2023-03-16 08:30:00|8.55|8.35|8.54|8.34|8.56|8.36|8.53|8.33|226
1678955700000|2023-03-16 08:35:00|8.53|8.33|8.58|8.38|8.58|8.38|8.53|8.33|201
1678956000000|2023-03-16 08:40:00|8.57|8.37|8.57|8.37|8.58|8.38|8.54|8.34|188
1678956300000|2023-03-16 08:45:00|8.56|8.36|8.57|8.37|8.57|8.37|8.55|8.35|154
1678956600000|2023-03-16 08:50:00|8.56|8.36|8.57|8.37|8.58|8.38|8.55|8.35|139
1678956900000|2023-03-16 08:55:00|8.56|8.36|8.57|8.37|8.57|8.37|8.54|8.34|182
1678957200000|2023-03-16 09:00:00|8.56|8.36|8.56|8.36|8.57|8.37|8.54|8.34|169
1678957500000|2023-03-16 09:05:00|8.55|8.35|8.53|8.33|8.56|8.36|8.52|8.32|213
1678957800000|2023-03-16 09:10:00|8.54|8.34|8.55|8.35|8.56|8.36|8.53|8.33|93
1678958100000|2023-03-16 09:15:00|8.54|8.34|8.52|8.32|8.56|8.36|8.51|8.31|125
1678958400000|2023-03-16 09:20:00|8.51|8.31|8.51|8.31|8.52|8.32|8.49|8.29|132
1678958700000|2023-03-16 09:25:00|8.5|8.3|8.53|8.33|8.53|8.33|8.49|8.29|115
1678959000000|2023-03-16 09:30:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|57
1678959300000|2023-03-16 09:35:00|8.51|8.31|8.55|8.35|8.56|8.36|8.51|8.31|81
1678959600000|2023-03-16 09:40:00|8.54|8.34|8.6|8.4|8.61|8.41|8.53|8.33|195
1678959900000|2023-03-16 09:45:00|8.59|8.39|8.58|8.38|8.61|8.41|8.55|8.35|272
1678960200000|2023-03-16 09:50:00|8.59|8.39|8.57|8.37|8.59|8.39|8.55|8.35|149
1678960500000|2023-03-16 09:55:00|8.58|8.38|8.56|8.36|8.59|8.39|8.55|8.35|148
1678960800000|2023-03-16 10:00:00|8.57|8.37|8.58|8.38|8.58|8.38|8.52|8.32|187
1678961100000|2023-03-16 10:05:00|8.57|8.37|8.59|8.39|8.6|8.4|8.56|8.36|117
1678961400000|2023-03-16 10:10:00|8.58|8.38|8.6|8.4|8.6|8.4|8.56|8.36|101
1678961700000|2023-03-16 10:15:00|8.59|8.39|8.61|8.41|8.61|8.41|8.58|8.38|65
1678962000000|2023-03-16 10:20:00|8.6|8.4|8.58|8.38|8.61|8.41|8.57|8.37|153
1678962300000|2023-03-16 10:25:00|8.59|8.39|8.58|8.38|8.59|8.39|8.55|8.35|123
1678962600000|2023-03-16 10:30:00|8.57|8.37|8.6|8.4|8.6|8.4|8.56|8.36|153
1678962900000|2023-03-16 10:35:00|8.59|8.39|8.57|8.37|8.6|8.4|8.57|8.37|79
1678963200000|2023-03-16 10:40:00|8.58|8.38|8.61|8.41|8.61|8.41|8.57|8.37|87
1678963500000|2023-03-16 10:45:00|8.6|8.4|8.62|8.42|8.63|8.43|8.58|8.38|61
1678963800000|2023-03-16 10:50:00|8.63|8.43|8.6|8.4|8.63|8.43|8.58|8.38|121
1678964100000|2023-03-16 10:55:00|8.58|8.38|8.61|8.41|8.61|8.41|8.56|8.36|137
1678964400000|2023-03-16 11:00:00|8.6|8.4|8.59|8.39|8.61|8.41|8.58|8.38|72
1678964700000|2023-03-16 11:05:00|8.58|8.38|8.6|8.4|8.6|8.4|8.57|8.37|104
1678965000000|2023-03-16 11:10:00|8.59|8.39|8.6|8.4|8.61|8.41|8.58|8.38|117
1678965300000|2023-03-16 11:15:00|8.59|8.39|8.63|8.43|8.63|8.43|8.58|8.38|139
1678965600000|2023-03-16 11:20:00|8.62|8.42|8.62|8.42|8.63|8.43|8.61|8.41|103
1678965900000|2023-03-16 11:25:00|8.61|8.41|8.62|8.42|8.63|8.43|8.59|8.39|118
1678966200000|2023-03-16 11:30:00|8.61|8.41|8.63|8.43|8.64|8.44|8.6|8.4|95
1678966500000|2023-03-16 11:35:00|8.64|8.44|8.62|8.42|8.64|8.44|8.59|8.39|98
1678966800000|2023-03-16 11:40:00|8.61|8.41|8.61|8.41|8.63|8.43|8.6|8.4|138
1678967100000|2023-03-16 11:45:00|8.6|8.4|8.63|8.43|8.64|8.44|8.6|8.4|121
1678967400000|2023-03-16 11:50:00|8.64|8.44|8.64|8.44|8.64|8.44|8.61|8.41|71
1678967700000|2023-03-16 11:55:00|8.63|8.43|8.61|8.41|8.64|8.44|8.61|8.41|110
1678968000000|2023-03-16 12:00:00|8.62|8.42|8.6|8.4|8.63|8.43|8.59|8.39|155
1678968300000|2023-03-16 12:05:00|8.61|8.41|8.6|8.4|8.61|8.41|8.58|8.38|110
1678968600000|2023-03-16 12:10:00|8.59|8.39|8.6|8.4|8.61|8.41|8.58|8.38|139
1678968900000|2023-03-16 12:15:00|8.61|8.41|8.61|8.41|8.61|8.41|8.57|8.37|98
1678969200000|2023-03-16 12:20:00|8.6|8.4|8.57|8.37|8.61|8.41|8.56|8.36|98
1678969500000|2023-03-16 12:25:00|8.56|8.36|8.61|8.41|8.62|8.42|8.56|8.36|194
1678969800000|2023-03-16 12:30:00|8.62|8.42|8.59|8.39|8.62|8.42|8.56|8.36|219
1678970100000|2023-03-16 12:35:00|8.58|8.38|8.59|8.39|8.59|8.39|8.55|8.35|100
1678970400000|2023-03-16 12:40:00|8.56|8.36|8.54|8.34|8.57|8.37|8.53|8.33|174
1678970700000|2023-03-16 12:45:00|8.55|8.35|8.53|8.33|8.55|8.35|8.51|8.31|129
1678971000000|2023-03-16 12:50:00|8.52|8.32|8.52|8.32|8.55|8.35|8.5|8.3|72
1678971300000|2023-03-16 12:55:00|8.53|8.33|8.52|8.32|8.53|8.33|8.5|8.3|64
1678971600000|2023-03-16 13:00:00|8.53|8.33|8.51|8.31|8.54|8.34|8.5|8.3|36
1678971900000|2023-03-16 13:05:00|8.5|8.3|8.53|8.33|8.54|8.34|8.5|8.3|65
1678972200000|2023-03-16 13:10:00|8.54|8.34|8.54|8.34|8.55|8.35|8.51|8.31|133
1678972500000|2023-03-16 13:15:00|8.53|8.33|8.46|8.26|8.54|8.34|8.45|8.25|226
1678972800000|2023-03-16 13:20:00|8.47|8.27|8.5|8.3|8.5|8.3|8.44|8.24|107
1678973100000|2023-03-16 13:25:00|8.49|8.29|8.5|8.3|8.51|8.31|8.48|8.28|28
1678973400000|2023-03-16 13:30:00|8.49|8.29|8.51|8.31|8.52|8.32|8.47|8.27|89
1678973700000|2023-03-16 13:35:00|8.52|8.32|8.55|8.35|8.55|8.35|8.5|8.3|96
1678974000000|2023-03-16 13:40:00|8.54|8.34|8.55|8.35|8.56|8.36|8.52|8.32|77
1678974300000|2023-03-16 13:45:00|8.56|8.36|8.54|8.34|8.56|8.36|8.52|8.32|96
1678974600000|2023-03-16 13:50:00|8.53|8.33|8.57|8.37|8.57|8.37|8.52|8.32|130
1678974900000|2023-03-16 13:55:00|8.56|8.36|8.58|8.38|8.59|8.39|8.55|8.35|32
1678975200000|2023-03-16 14:00:00|8.57|8.37|8.56|8.36|8.59|8.39|8.55|8.35|56
1678975500000|2023-03-16 14:05:00|8.54|8.34|8.53|8.33|8.55|8.35|8.51|8.31|76
1678975800000|2023-03-16 14:10:00|8.52|8.32|8.54|8.34|8.55|8.35|8.51|8.31|98
1678976100000|2023-03-16 14:15:00|8.53|8.33|8.53|8.33|8.54|8.34|8.49|8.29|119
1678976400000|2023-03-16 14:20:00|8.52|8.32|8.55|8.35|8.55|8.35|8.5|8.3|97
1678976700000|2023-03-16 14:25:00|8.56|8.36|8.56|8.36|8.58|8.38|8.54|8.34|142
1678977000000|2023-03-16 14:30:00|8.55|8.35|8.55|8.35|8.58|8.38|8.55|8.35|84
1678977300000|2023-03-16 14:35:00|8.56|8.36|8.56|8.36|8.57|8.37|8.54|8.34|129
1678977600000|2023-03-16 14:40:00|8.55|8.35|8.57|8.37|8.58|8.38|8.54|8.34|180
1678977900000|2023-03-16 14:45:00|8.58|8.38|8.6|8.4|8.61|8.41|8.56|8.36|156
1678978200000|2023-03-16 14:50:00|8.59|8.39|8.6|8.4|8.6|8.4|8.57|8.37|154
1678978500000|2023-03-16 14:55:00|8.59|8.39|8.58|8.38|8.61|8.41|8.57|8.37|112
1678978800000|2023-03-16 15:00:00|8.57|8.37|8.54|8.34|8.58|8.38|8.53|8.33|204
1678979100000|2023-03-16 15:05:00|8.55|8.35|8.56|8.36|8.57|8.37|8.53|8.33|202
1678979400000|2023-03-16 15:10:00|8.55|8.35|8.55|8.35|8.56|8.36|8.53|8.33|176
1678979700000|2023-03-16 15:15:00|8.54|8.34|8.55|8.35|8.58|8.38|8.53|8.33|67
1678980000000|2023-03-16 15:20:00|8.54|8.34|8.57|8.37|8.57|8.37|8.53|8.33|113
1678980300000|2023-03-16 15:25:00|8.56|8.36|8.57|8.37|8.59|8.39|8.55|8.35|129
1678980600000|2023-03-16 15:30:00|8.55|8.35|8.56|8.36|8.57|8.37|8.54|8.34|75
1678980900000|2023-03-16 15:35:00|8.55|8.35|8.56|8.36|8.58|8.38|8.54|8.34|126
1678981200000|2023-03-16 15:40:00|8.55|8.35|8.58|8.38|8.58|8.38|8.55|8.35|136
1678981500000|2023-03-16 15:45:00|8.57|8.37|8.58|8.38|8.58|8.38|8.55|8.35|98
1678981800000|2023-03-16 15:50:00|8.57|8.37|8.58|8.38|8.58|8.38|8.56|8.36|75
1678982100000|2023-03-16 15:55:00|8.57|8.37|8.57|8.37|8.59|8.39|8.56|8.36|98
1678982400000|2023-03-16 16:00:00|8.58|8.38|8.58|8.38|8.6|8.4|8.56|8.36|123
1678982700000|2023-03-16 16:05:00|8.57|8.37|8.56|8.36|8.59|8.39|8.55|8.35|86
1678983000000|2023-03-16 16:10:00|8.55|8.35|8.56|8.36|8.57|8.37|8.54|8.34|136
1678983300000|2023-03-16 16:15:00|8.57|8.37|8.56|8.36|8.58|8.38|8.55|8.35|163
1678983600000|2023-03-16 16:20:00|8.57|8.37|8.59|8.39|8.6|8.4|8.56|8.36|107
1678983900000|2023-03-16 16:25:00|8.58|8.38|8.6|8.4|8.61|8.41|8.58|8.38|80
1678984200000|2023-03-16 16:30:00|8.59|8.39|8.58|8.38|8.6|8.4|8.57|8.37|75
1678984500000|2023-03-16 16:35:00|8.57|8.37|8.58|8.38|8.59|8.39|8.56|8.36|116
1678984800000|2023-03-16 16:40:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|89
1678985100000|2023-03-16 16:45:00|8.6|8.4|8.59|8.39|8.6|8.4|8.57|8.37|72
1678985400000|2023-03-16 16:50:00|8.58|8.38|8.61|8.41|8.61|8.41|8.58|8.38|98
1678985700000|2023-03-16 16:55:00|8.6|8.4|8.59|8.39|8.61|8.41|8.58|8.38|108
1678986000000|2023-03-16 17:00:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|49
1678986300000|2023-03-16 17:05:00|8.59|8.39|8.56|8.36|8.6|8.4|8.56|8.36|130
1678986600000|2023-03-16 17:10:00|8.55|8.35|8.56|8.36|8.56|8.36|8.55|8.35|36
1678986900000|2023-03-16 17:15:00|8.55|8.35|8.57|8.37|8.57|8.37|8.54|8.34|67
1678987200000|2023-03-16 17:20:00|8.58|8.38|8.57|8.37|8.58|8.38|8.56|8.36|34
1678987500000|2023-03-16 17:25:00|8.56|8.36|8.56|8.36|8.58|8.38|8.55|8.35|51
1678987800000|2023-03-16 17:30:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|47
1678988100000|2023-03-16 17:35:00|8.56|8.36|8.57|8.37|8.58|8.38|8.56|8.36|34
1678988400000|2023-03-16 17:40:00|8.56|8.36|8.58|8.38|8.58|8.38|8.55|8.35|63
1678988700000|2023-03-16 17:45:00|8.57|8.37|8.57|8.37|8.58|8.38|8.56|8.36|33
1678989000000|2023-03-16 17:50:00|8.58|8.38|8.57|8.37|8.58|8.38|8.56|8.36|62
1678989300000|2023-03-16 17:55:00|8.58|8.38|8.57|8.37|8.59|8.39|8.56|8.36|110
1678989600000|2023-03-16 18:00:00|8.58|8.38|8.58|8.38|8.59|8.39|8.56|8.36|140
1678989900000|2023-03-16 18:05:00|8.57|8.37|8.59|8.39|8.59|8.39|8.57|8.37|41
1678990200000|2023-03-16 18:10:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|31
1678990500000|2023-03-16 18:15:00|8.59|8.39|8.58|8.38|8.59|8.39|8.56|8.36|76
1678990800000|2023-03-16 18:20:00|8.59|8.39|8.58|8.38|8.59|8.39|8.57|8.37|31
1678991100000|2023-03-16 18:25:00|8.59|8.39|8.58|8.38|8.59|8.39|8.57|8.37|78
1678991400000|2023-03-16 18:30:00|8.59|8.39|8.57|8.37|8.59|8.39|8.56|8.36|70
1678991700000|2023-03-16 18:35:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|10
1678992000000|2023-03-16 18:40:00|8.56|8.36|8.57|8.37|8.58|8.38|8.56|8.36|48
1678992300000|2023-03-16 18:45:00|8.56|8.36|8.56|8.36|8.57|8.37|8.55|8.35|9
1678992600000|2023-03-16 18:50:00|8.55|8.35|8.56|8.36|8.56|8.36|8.54|8.34|10
1678992900000|2023-03-16 18:55:00|8.55|8.35|8.59|8.39|8.59|8.39|8.55|8.35|49
1678993200000|2023-03-16 19:00:00|8.58|8.38|8.59|8.39|8.59|8.39|8.57|8.37|59
1678993500000|2023-03-16 19:05:00|8.58|8.38|8.58|8.38|8.6|8.4|8.58|8.38|49
1678993800000|2023-03-16 19:10:00|8.57|8.37|8.59|8.39|8.6|8.4|8.57|8.37|74
1678994100000|2023-03-16 19:15:00|8.58|8.38|8.61|8.41|8.61|8.41|8.57|8.37|78
1678994400000|2023-03-16 19:20:00|8.62|8.42|8.64|8.44|8.64|8.44|8.6|8.4|92
1678994700000|2023-03-16 19:25:00|8.62|8.42|8.61|8.41|8.64|8.44|8.59|8.39|194
1678995000000|2023-03-16 19:30:00|8.59|8.39|8.6|8.4|8.62|8.42|8.57|8.37|174
1678995300000|2023-03-16 19:35:00|8.59|8.39|8.58|8.38|8.6|8.4|8.57|8.37|190
1678995600000|2023-03-16 19:40:00|8.59|8.39|8.62|8.42|8.62|8.42|8.58|8.38|116
1678995900000|2023-03-16 19:45:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|49
1678996200000|2023-03-16 19:50:00|8.59|8.39|8.59|8.39|8.62|8.42|8.59|8.39|86
1678996500000|2023-03-16 19:55:00|8.6|8.4|8.61|8.41|8.62|8.42|8.59|8.39|128
1678996800000|2023-03-16 20:00:00|8.62|8.42|8.61|8.41|8.62|8.42|8.59|8.39|133
1678997100000|2023-03-16 20:05:00|8.6|8.4|8.6|8.4|8.61|8.41|8.59|8.39|110
1678997400000|2023-03-16 20:10:00|8.61|8.41|8.61|8.41|8.61|8.41|8.59|8.39|117
1678997700000|2023-03-16 20:15:00|8.6|8.4|8.6|8.4|8.61|8.41|8.59|8.39|109
1678998000000|2023-03-16 20:20:00|8.59|8.39|8.6|8.4|8.61|8.41|8.58|8.38|84
1678998300000|2023-03-16 20:25:00|8.59|8.39|8.6|8.4|8.61|8.41|8.59|8.39|54
1678998600000|2023-03-16 20:30:00|8.59|8.39|8.59|8.39|8.6|8.4|8.57|8.37|53
1678998900000|2023-03-16 20:35:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|11
1678999200000|2023-03-16 20:40:00|8.57|8.37|8.58|8.38|8.58|8.38|8.57|8.37|12
1678999500000|2023-03-16 20:45:00|8.57|8.37|8.55|8.35|8.58|8.38|8.54|8.34|35
1678999800000|2023-03-16 20:50:00|8.56|8.36|8.52|8.32|8.56|8.36|8.51|8.31|87
1679000100000|2023-03-16 20:55:00|8.51|8.31|8.5|8.3|8.52|8.32|8.49|8.29|120
1679000400000|2023-03-16 21:00:00|8.49|8.29|8.52|8.32|8.53|8.33|8.49|8.29|32
1679000700000|2023-03-16 21:05:00|8.53|8.33|8.52|8.32|8.54|8.34|8.52|8.32|40
1679001000000|2023-03-16 21:10:00|8.53|8.33|8.53|8.33|8.54|8.34|8.52|8.32|17
1679001300000|2023-03-16 21:15:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|26
1679001600000|2023-03-16 21:20:00|8.52|8.32|8.54|8.34|8.54|8.34|8.52|8.32|13
1679001900000|2023-03-16 21:25:00|8.53|8.33|8.55|8.35|8.55|8.35|8.53|8.33|43
1679002200000|2023-03-16 21:30:00|8.54|8.34|8.55|8.35|8.55|8.35|8.54|8.34|50
1679002500000|2023-03-16 21:35:00|8.54|8.34|8.54|8.34|8.55|8.35|8.54|8.34|91
1679002800000|2023-03-16 21:40:00|8.55|8.35|8.58|8.38|8.58|8.38|8.54|8.34|86
1679003100000|2023-03-16 21:45:00|8.59|8.39|8.55|8.35|8.59|8.39|8.55|8.35|27
1679003400000|2023-03-16 21:50:00|8.56|8.36|8.56|8.36|8.57|8.37|8.55|8.35|65
1679003700000|2023-03-16 21:55:00|8.57|8.37|8.56|8.36|8.57|8.37|8.55|8.35|52
1679004000000|2023-03-16 22:00:00|8.55|8.35|8.58|8.38|8.58|8.38|8.54|8.34|84
1679004300000|2023-03-16 22:05:00|8.57|8.37|8.56|8.36|8.59|8.39|8.55|8.35|84
1679004600000|2023-03-16 22:10:00|8.57|8.37|8.58|8.38|8.59|8.39|8.56|8.36|139
1679004900000|2023-03-16 22:15:00|8.59|8.39|8.59|8.39|8.6|8.4|8.57|8.37|91
1679005200000|2023-03-16 22:20:00|8.58|8.38|8.59|8.39|8.59|8.39|8.57|8.37|106
1679005500000|2023-03-16 22:25:00|8.58|8.38|8.58|8.38|8.59|8.39|8.57|8.37|57
1679005800000|2023-03-16 22:30:00|8.57|8.37|8.58|8.38|8.59|8.39|8.56|8.36|56
1679006100000|2023-03-16 22:35:00|8.59|8.39|8.57|8.37|8.59|8.39|8.56|8.36|33
1679006400000|2023-03-16 22:40:00|8.58|8.38|8.56|8.36|8.58|8.38|8.55|8.35|134
1679006700000|2023-03-16 22:45:00|8.57|8.37|8.56|8.36|8.57|8.37|8.54|8.34|62
1679007000000|2023-03-16 22:50:00|8.57|8.37|8.55|8.35|8.57|8.37|8.54|8.34|67
1679007300000|2023-03-16 22:55:00|8.54|8.34|8.56|8.36|8.57|8.37|8.54|8.34|70
1679007600000|2023-03-16 23:00:00|8.57|8.37|8.56|8.36|8.58|8.38|8.55|8.35|132
1679007900000|2023-03-16 23:05:00|8.57|8.37|8.57|8.37|8.58|8.38|8.55|8.35|85
1679008200000|2023-03-16 23:10:00|8.58|8.38|8.57|8.37|8.59|8.39|8.56|8.36|112
1679008500000|2023-03-16 23:15:00|8.58|8.38|8.56|8.36|8.58|8.38|8.55|8.35|129
1679008800000|2023-03-16 23:20:00|8.55|8.35|8.56|8.36|8.57|8.37|8.54|8.34|131
1679009100000|2023-03-16 23:25:00|8.55|8.35|8.57|8.37|8.57|8.37|8.55|8.35|105
1679009400000|2023-03-16 23:30:00|8.58|8.38|8.59|8.39|8.6|8.4|8.55|8.35|168
1679009700000|2023-03-16 23:35:00|8.6|8.4|8.59|8.39|8.6|8.4|8.57|8.37|145
1679010000000|2023-03-16 23:40:00|8.58|8.38|8.59|8.39|8.6|8.4|8.57|8.37|136
1679010300000|2023-03-16 23:45:00|8.6|8.4|8.58|8.38|8.6|8.4|8.56|8.36|126
1679010600000|2023-03-16 23:50:00|8.57|8.37|8.58|8.38|8.58|8.38|8.56|8.36|28
1679010900000|2023-03-16 23:55:00|8.57|8.37|8.57|8.37|8.58|8.38|8.55|8.35|58
1679011200000|2023-03-17 00:00:00|8.58|8.38|8.57|8.37|8.58|8.38|8.55|8.35|96
1679011500000|2023-03-17 00:05:00|8.58|8.38|8.56|8.36|8.58|8.38|8.55|8.35|98
1679011800000|2023-03-17 00:10:00|8.57|8.37|8.54|8.34|8.57|8.37|8.53|8.33|73
1679012100000|2023-03-17 00:15:00|8.55|8.35|8.55|8.35|8.56|8.36|8.53|8.33|41
1679012400000|2023-03-17 00:20:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|66
1679012700000|2023-03-17 00:25:00|8.56|8.36|8.53|8.33|8.56|8.36|8.52|8.32|68
1679013000000|2023-03-17 00:30:00|8.52|8.32|8.53|8.33|8.53|8.33|8.51|8.31|126
1679013300000|2023-03-17 00:35:00|8.52|8.32|8.5|8.3|8.53|8.33|8.49|8.29|91
1679013600000|2023-03-17 00:40:00|8.49|8.29|8.5|8.3|8.51|8.31|8.48|8.28|65
1679013900000|2023-03-17 00:45:00|8.51|8.31|8.5|8.3|8.51|8.31|8.49|8.29|48
1679014200000|2023-03-17 00:50:00|8.51|8.31|8.49|8.29|8.51|8.31|8.48|8.28|49
1679014500000|2023-03-17 00:55:00|8.5|8.3|8.49|8.29|8.52|8.32|8.49|8.29|63
1679014800000|2023-03-17 01:00:00|8.5|8.3|8.52|8.32|8.52|8.32|8.49|8.29|96
1679015100000|2023-03-17 01:05:00|8.51|8.31|8.5|8.3|8.52|8.32|8.48|8.28|43
1679015400000|2023-03-17 01:10:00|8.49|8.29|8.51|8.31|8.52|8.32|8.49|8.29|111
1679015700000|2023-03-17 01:15:00|8.52|8.32|8.54|8.34|8.54|8.34|8.51|8.31|199
1679016000000|2023-03-17 01:20:00|8.55|8.35|8.53|8.33|8.55|8.35|8.53|8.33|105
1679016300000|2023-03-17 01:25:00|8.54|8.34|8.57|8.37|8.58|8.38|8.53|8.33|24
1679016600000|2023-03-17 01:30:00|8.58|8.38|8.57|8.37|8.58|8.38|8.55|8.35|111
1679016900000|2023-03-17 01:35:00|8.58|8.38|8.59|8.39|8.6|8.4|8.56|8.36|121
1679017200000|2023-03-17 01:40:00|8.6|8.4|8.59|8.39|8.61|8.41|8.58|8.38|89
1679017500000|2023-03-17 01:45:00|8.58|8.38|8.6|8.4|8.6|8.4|8.57|8.37|84
1679017800000|2023-03-17 01:50:00|8.59|8.39|8.62|8.42|8.63|8.43|8.58|8.38|110
1679018100000|2023-03-17 01:55:00|8.61|8.41|8.64|8.44|8.64|8.44|8.61|8.41|154
1679018400000|2023-03-17 02:00:00|8.63|8.43|8.63|8.43|8.64|8.44|8.6|8.4|98
1679018700000|2023-03-17 02:05:00|8.62|8.42|8.65|8.45|8.65|8.45|8.62|8.42|105
1679019000000|2023-03-17 02:10:00|8.66|8.46|8.64|8.44|8.66|8.46|8.64|8.44|71
1679019300000|2023-03-17 02:15:00|8.65|8.45|8.64|8.44|8.66|8.46|8.64|8.44|98
1679019600000|2023-03-17 02:20:00|8.65|8.45|8.65|8.45|8.66|8.46|8.64|8.44|97
1679019900000|2023-03-17 02:25:00|8.66|8.46|8.65|8.45|8.67|8.47|8.64|8.44|96
1679020200000|2023-03-17 02:30:00|8.64|8.44|8.63|8.43|8.66|8.46|8.62|8.42|74
1679020500000|2023-03-17 02:35:00|8.62|8.42|8.63|8.43|8.65|8.45|8.61|8.41|50
1679020800000|2023-03-17 02:40:00|8.64|8.44|8.59|8.39|8.64|8.44|8.59|8.39|44
1679021100000|2023-03-17 02:45:00|8.58|8.38|8.57|8.37|8.59|8.39|8.57|8.37|58
1679021400000|2023-03-17 02:50:00|8.58|8.38|8.59|8.39|8.6|8.4|8.57|8.37|87
1679021700000|2023-03-17 02:55:00|8.6|8.4|8.6|8.4|8.61|8.41|8.58|8.38|87
1679022000000|2023-03-17 03:00:00|8.61|8.41|8.6|8.4|8.61|8.41|8.58|8.38|35
1679022300000|2023-03-17 03:05:00|8.59|8.39|8.62|8.42|8.63|8.43|8.59|8.39|56
1679022600000|2023-03-17 03:10:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|88
1679022900000|2023-03-17 03:15:00|8.6|8.4|8.6|8.4|8.62|8.42|8.6|8.4|53
1679023200000|2023-03-17 03:20:00|8.61|8.41|8.61|8.41|8.61|8.41|8.59|8.39|41
1679023500000|2023-03-17 03:25:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|25
1679023800000|2023-03-17 03:30:00|8.61|8.41|8.6|8.4|8.62|8.42|8.58|8.38|58
1679024100000|2023-03-17 03:35:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|10
1679024400000|2023-03-17 03:40:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|16
1679024700000|2023-03-17 03:45:00|8.59|8.39|8.6|8.4|8.61|8.41|8.59|8.39|72
1679025000000|2023-03-17 03:50:00|8.61|8.41|8.61|8.41|8.62|8.42|8.59|8.39|129
1679025300000|2023-03-17 03:55:00|8.62|8.42|8.62|8.42|8.62|8.42|8.6|8.4|50
1679025600000|2023-03-17 04:00:00|8.63|8.43|8.62|8.42|8.64|8.44|8.61|8.41|70
1679025900000|2023-03-17 04:05:00|8.61|8.41|8.62|8.42|8.62|8.42|8.61|8.41|168
1679026200000|2023-03-17 04:10:00|8.63|8.43|8.61|8.41|8.63|8.43|8.61|8.41|65
1679026500000|2023-03-17 04:15:00|8.62|8.42|8.61|8.41|8.62|8.42|8.59|8.39|74
1679026800000|2023-03-17 04:20:00|8.6|8.4|8.62|8.42|8.62|8.42|8.6|8.4|9
1679027100000|2023-03-17 04:25:00|8.61|8.41|8.6|8.4|8.62|8.42|8.59|8.39|50
1679027400000|2023-03-17 04:30:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|48
1679027700000|2023-03-17 04:35:00|8.59|8.39|8.59|8.39|8.6|8.4|8.59|8.39|71
1679028000000|2023-03-17 04:40:00|8.6|8.4|8.6|8.4|8.61|8.41|8.58|8.38|75
1679028300000|2023-03-17 04:45:00|8.59|8.39|8.61|8.41|8.61|8.41|8.58|8.38|49
1679028600000|2023-03-17 04:50:00|8.6|8.4|8.6|8.4|8.61|8.41|8.6|8.4|47
1679028900000|2023-03-17 04:55:00|8.59|8.39|8.6|8.4|8.6|8.4|8.59|8.39|16
1679029200000|2023-03-17 05:00:00|8.59|8.39|8.58|8.38|8.6|8.4|8.58|8.38|22
1679029500000|2023-03-17 05:05:00|8.59|8.39|8.6|8.4|8.61|8.41|8.58|8.38|102
1679029800000|2023-03-17 05:10:00|8.59|8.39|8.61|8.41|8.61|8.41|8.59|8.39|25
1679030100000|2023-03-17 05:15:00|8.6|8.4|8.61|8.41|8.63|8.43|8.59|8.39|78
1679030400000|2023-03-17 05:20:00|8.6|8.4|8.6|8.4|8.61|8.41|8.59|8.39|41
1679030700000|2023-03-17 05:25:00|8.59|8.39|8.6|8.4|8.6|8.4|8.58|8.38|32
1679031000000|2023-03-17 05:30:00|8.59|8.39|8.58|8.38|8.6|8.4|8.57|8.37|68
1679031300000|2023-03-17 05:35:00|8.59|8.39|8.58|8.38|8.6|8.4|8.57|8.37|125
1679031600000|2023-03-17 05:40:00|8.59|8.39|8.59|8.39|8.6|8.4|8.58|8.38|71
1679031900000|2023-03-17 05:45:00|8.6|8.4|8.6|8.4|8.61|8.41|8.59|8.39|85
1679032200000|2023-03-17 05:50:00|8.61|8.41|8.61|8.41|8.61|8.41|8.6|8.4|41
1679032500000|2023-03-17 05:55:00|8.6|8.4|8.62|8.42|8.62|8.42|8.6|8.4|15
1679032800000|2023-03-17 06:00:00|8.61|8.41|8.61|8.41|8.62|8.42|8.6|8.4|13
1679033100000|2023-03-17 06:05:00|8.62|8.42|8.61|8.41|8.62|8.42|8.59|8.39|22
1679033400000|2023-03-17 06:10:00|8.62|8.42|8.62|8.42|8.63|8.43|8.61|8.41|21
1679033700000|2023-03-17 06:15:00|8.61|8.41|8.62|8.42|8.62|8.42|8.6|8.4|32
1679034000000|2023-03-17 06:20:00|8.61|8.41|8.63|8.43|8.64|8.44|8.61|8.41|91
1679034300000|2023-03-17 06:25:00|8.62|8.42|8.62|8.42|8.63|8.43|8.6|8.4|55
1679034600000|2023-03-17 06:30:00|8.63|8.43|8.64|8.44|8.65|8.45|8.62|8.42|103
1679034900000|2023-03-17 06:35:00|8.63|8.43|8.65|8.45|8.66|8.46|8.63|8.43|61
1679035200000|2023-03-17 06:40:00|8.66|8.46|8.67|8.47|8.67|8.47|8.64|8.44|125
1679035500000|2023-03-17 06:45:00|8.66|8.46|8.66|8.46|8.67|8.47|8.64|8.44|134
1679035800000|2023-03-17 06:50:00|8.65|8.45|8.68|8.48|8.68|8.48|8.64|8.44|170
1679036100000|2023-03-17 06:55:00|8.67|8.47|8.69|8.49|8.69|8.49|8.67|8.47|37
1679036400000|2023-03-17 07:00:00|8.68|8.48|8.67|8.47|8.7|8.5|8.67|8.47|138
1679036700000|2023-03-17 07:05:00|8.68|8.48|8.67|8.47|8.69|8.49|8.67|8.47|96
1679037000000|2023-03-17 07:10:00|8.68|8.48|8.68|8.48|8.69|8.49|8.66|8.46|138
1679037300000|2023-03-17 07:15:00|8.67|8.47|8.66|8.46|8.68|8.48|8.65|8.45|76
1679037600000|2023-03-17 07:20:00|8.67|8.47|8.65|8.45|8.67|8.47|8.63|8.43|191
1679037900000|2023-03-17 07:25:00|8.64|8.44|8.65|8.45|8.66|8.46|8.63|8.43|118
1679038200000|2023-03-17 07:30:00|8.64|8.44|8.65|8.45|8.66|8.46|8.63|8.43|182
1679038500000|2023-03-17 07:35:00|8.66|8.46|8.66|8.46|8.66|8.46|8.64|8.44|167
1679038800000|2023-03-17 07:40:00|8.65|8.45|8.67|8.47|8.67|8.47|8.64|8.44|140
1679039100000|2023-03-17 07:45:00|8.66|8.46|8.65|8.45|8.67|8.47|8.64|8.44|141
1679039400000|2023-03-17 07:50:00|8.66|8.46|8.66|8.46|8.66|8.46|8.64|8.44|141
1679039700000|2023-03-17 07:55:00|8.65|8.45|8.66|8.46|8.66|8.46|8.63|8.43|90
1679040000000|2023-03-17 08:00:00|8.65|8.45|8.66|8.46|8.66|8.46|8.63|8.43|63
1679040300000|2023-03-17 08:05:00|8.65|8.45|8.66|8.46|8.67|8.47|8.64|8.44|120
1679040600000|2023-03-17 08:10:00|8.65|8.45|8.66|8.46|8.66|8.46|8.64|8.44|110
1679040900000|2023-03-17 08:15:00|8.65|8.45|8.64|8.44|8.66|8.46|8.63|8.43|94
1679041200000|2023-03-17 08:20:00|8.63|8.43|8.65|8.45|8.66|8.46|8.63|8.43|93
1679041500000|2023-03-17 08:25:00|8.66|8.46|8.64|8.44|8.66|8.46|8.63|8.43|87
1679041800000|2023-03-17 08:30:00|8.65|8.45|8.62|8.42|8.65|8.45|8.6|8.4|92
1679042100000|2023-03-17 08:35:00|8.61|8.41|8.63|8.43|8.63|8.43|8.6|8.4|44
1679042400000|2023-03-17 08:40:00|8.62|8.42|8.63|8.43|8.63|8.43|8.62|8.42|12
1679042700000|2023-03-17 08:45:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|13
1679043000000|2023-03-17 08:50:00|8.63|8.43|8.63|8.43|8.64|8.44|8.63|8.43|9
1679043300000|2023-03-17 08:55:00|8.64|8.44|8.63|8.43|8.64|8.44|8.63|8.43|4
1679043600000|2023-03-17 09:00:00|8.64|8.44|8.64|8.44|8.64|8.44|8.63|8.43|101
1679043900000|2023-03-17 09:05:00|8.65|8.45|8.64|8.44|8.65|8.45|8.64|8.44|62
1679044200000|2023-03-17 09:10:00|8.65|8.45|8.65|8.45|8.65|8.45|8.64|8.44|11
1679044500000|2023-03-17 09:15:00|8.64|8.44|8.65|8.45|8.65|8.45|8.64|8.44|52
1679044800000|2023-03-17 09:20:00|8.64|8.44|8.64|8.44|8.65|8.45|8.64|8.44|23
1679045100000|2023-03-17 09:25:00|8.65|8.45|8.66|8.46|8.66|8.46|8.64|8.44|14
1679045400000|2023-03-17 09:30:00|8.67|8.47|8.66|8.46|8.67|8.47|8.65|8.45|20
1679045700000|2023-03-17 09:35:00|8.65|8.45|8.67|8.47|8.67|8.47|8.65|8.45|38
1679046000000|2023-03-17 09:40:00|8.66|8.46|8.66|8.46|8.67|8.47|8.65|8.45|33
1679046300000|2023-03-17 09:45:00|8.65|8.45|8.66|8.46|8.67|8.47|8.65|8.45|40
1679046600000|2023-03-17 09:50:00|8.67|8.47|8.68|8.48|8.68|8.48|8.65|8.45|98
1679046900000|2023-03-17 09:55:00|8.67|8.47|8.68|8.48|8.68|8.48|8.66|8.46|26
1679047200000|2023-03-17 10:00:00|8.67|8.47|8.7|8.5|8.71|8.51|8.67|8.47|78
1679047500000|2023-03-17 10:05:00|8.71|8.51|8.72|8.52|8.72|8.52|8.69|8.49|125
1679047800000|2023-03-17 10:10:00|8.71|8.51|8.7|8.5|8.72|8.52|8.7|8.5|86
1679048100000|2023-03-17 10:15:00|8.71|8.51|8.72|8.52|8.72|8.52|8.7|8.5|56
1679048400000|2023-03-17 10:20:00|8.73|8.53|8.75|8.55|8.75|8.55|8.71|8.51|39
1679048700000|2023-03-17 10:25:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|80
1679049000000|2023-03-17 10:30:00|8.76|8.56|8.75|8.55|8.77|8.57|8.74|8.54|54
1679049300000|2023-03-17 10:35:00|8.74|8.54|8.77|8.57|8.77|8.57|8.74|8.54|125
1679049600000|2023-03-17 10:40:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|72
1679049900000|2023-03-17 10:45:00|8.78|8.58|8.76|8.56|8.78|8.58|8.75|8.55|71
1679050200000|2023-03-17 10:50:00|8.77|8.57|8.78|8.58|8.78|8.58|8.75|8.55|91
1679050500000|2023-03-17 10:55:00|8.77|8.57|8.76|8.56|8.78|8.58|8.75|8.55|82
1679050800000|2023-03-17 11:00:00|8.77|8.57|8.73|8.53|8.77|8.57|8.71|8.51|119
1679051100000|2023-03-17 11:05:00|8.72|8.52|8.71|8.51|8.75|8.55|8.71|8.51|220
1679051400000|2023-03-17 11:10:00|8.72|8.52|8.67|8.47|8.73|8.53|8.67|8.47|94
1679051700000|2023-03-17 11:15:00|8.68|8.48|8.68|8.48|8.7|8.5|8.66|8.46|139
1679052000000|2023-03-17 11:20:00|8.7|8.5|8.71|8.51|8.73|8.53|8.69|8.49|138
1679052300000|2023-03-17 11:25:00|8.72|8.52|8.71|8.51|8.74|8.54|8.71|8.51|105
1679052600000|2023-03-17 11:30:00|8.72|8.52|8.78|8.58|8.79|8.59|8.71|8.51|166
1679052900000|2023-03-17 11:35:00|8.79|8.59|8.77|8.57|8.82|8.62|8.75|8.55|162
1679053200000|2023-03-17 11:40:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|126
1679053500000|2023-03-17 11:45:00|8.76|8.56|8.75|8.55|8.78|8.58|8.75|8.55|164
1679053800000|2023-03-17 11:50:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|136
1679054100000|2023-03-17 11:55:00|8.76|8.56|8.77|8.57|8.78|8.58|8.75|8.55|140
1679054400000|2023-03-17 12:00:00|8.76|8.56|8.74|8.54|8.77|8.57|8.74|8.54|171
1679054700000|2023-03-17 12:05:00|8.75|8.55|8.72|8.52|8.75|8.55|8.72|8.52|244
1679055000000|2023-03-17 12:10:00|8.73|8.53|8.72|8.52|8.76|8.56|8.72|8.52|150
1679055300000|2023-03-17 12:15:00|8.73|8.53|8.73|8.53|8.75|8.55|8.71|8.51|118
1679055600000|2023-03-17 12:20:00|8.74|8.54|8.73|8.53|8.75|8.55|8.72|8.52|176
1679055900000|2023-03-17 12:25:00|8.72|8.52|8.71|8.51|8.73|8.53|8.7|8.5|119
1679056200000|2023-03-17 12:30:00|8.72|8.52|8.72|8.52|8.74|8.54|8.71|8.51|194
1679056500000|2023-03-17 12:35:00|8.71|8.51|8.69|8.49|8.72|8.52|8.68|8.48|202
1679056800000|2023-03-17 12:40:00|8.68|8.48|8.72|8.52|8.73|8.53|8.68|8.48|156
1679057100000|2023-03-17 12:45:00|8.71|8.51|8.72|8.52|8.75|8.55|8.71|8.51|137
1679057400000|2023-03-17 12:50:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|118
1679057700000|2023-03-17 12:55:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|97
1679058000000|2023-03-17 13:00:00|8.74|8.54|8.75|8.55|8.75|8.55|8.72|8.52|68
1679058300000|2023-03-17 13:05:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|20
1679058600000|2023-03-17 13:10:00|8.74|8.54|8.75|8.55|8.77|8.57|8.73|8.53|62
1679058900000|2023-03-17 13:15:00|8.74|8.54|8.73|8.53|8.75|8.55|8.72|8.52|143
1679059200000|2023-03-17 13:20:00|8.74|8.54|8.74|8.54|8.76|8.56|8.72|8.52|74
1679059500000|2023-03-17 13:25:00|8.75|8.55|8.75|8.55|8.77|8.57|8.73|8.53|123
1679059800000|2023-03-17 13:30:00|8.74|8.54|8.76|8.56|8.76|8.56|8.73|8.53|125
1679060100000|2023-03-17 13:35:00|8.77|8.57|8.78|8.58|8.8|8.6|8.74|8.54|148
1679060400000|2023-03-17 13:40:00|8.79|8.59|8.82|8.62|8.82|8.62|8.76|8.56|94
1679060700000|2023-03-17 13:45:00|8.81|8.61|8.76|8.56|8.82|8.62|8.74|8.54|118
1679061000000|2023-03-17 13:50:00|8.75|8.55|8.76|8.56|8.78|8.58|8.74|8.54|112
1679061300000|2023-03-17 13:55:00|8.75|8.55|8.78|8.58|8.78|8.58|8.75|8.55|136
1679061600000|2023-03-17 14:00:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|151
1679061900000|2023-03-17 14:05:00|8.78|8.58|8.77|8.57|8.8|8.6|8.75|8.55|160
1679062200000|2023-03-17 14:10:00|8.76|8.56|8.77|8.57|8.78|8.58|8.74|8.54|141
1679062500000|2023-03-17 14:15:00|8.78|8.58|8.75|8.55|8.78|8.58|8.74|8.54|128
1679062800000|2023-03-17 14:20:00|8.74|8.54|8.74|8.54|8.77|8.57|8.74|8.54|101
1679063100000|2023-03-17 14:25:00|8.73|8.53|8.7|8.5|8.75|8.55|8.69|8.49|197
1679063400000|2023-03-17 14:30:00|8.69|8.49|8.7|8.5|8.73|8.53|8.68|8.48|244
1679063700000|2023-03-17 14:35:00|8.71|8.51|8.67|8.47|8.71|8.51|8.66|8.46|191
1679064000000|2023-03-17 14:40:00|8.66|8.46|8.62|8.42|8.67|8.47|8.62|8.42|148
1679064300000|2023-03-17 14:45:00|8.63|8.43|8.66|8.46|8.67|8.47|8.63|8.43|195
1679064600000|2023-03-17 14:50:00|8.65|8.45|8.64|8.44|8.66|8.46|8.62|8.42|246
1679064900000|2023-03-17 14:55:00|8.65|8.45|8.65|8.45|8.66|8.46|8.64|8.44|141
1679065200000|2023-03-17 15:00:00|8.64|8.44|8.66|8.46|8.67|8.47|8.63|8.43|168
1679065500000|2023-03-17 15:05:00|8.65|8.45|8.67|8.47|8.68|8.48|8.64|8.44|161
1679065800000|2023-03-17 15:10:00|8.68|8.48|8.69|8.49|8.7|8.5|8.67|8.47|152
1679066100000|2023-03-17 15:15:00|8.7|8.5|8.72|8.52|8.73|8.53|8.68|8.48|152
1679066400000|2023-03-17 15:20:00|8.71|8.51|8.69|8.49|8.72|8.52|8.68|8.48|91
1679066700000|2023-03-17 15:25:00|8.68|8.48|8.67|8.47|8.69|8.49|8.67|8.47|70
1679067000000|2023-03-17 15:30:00|8.68|8.48|8.68|8.48|8.69|8.49|8.67|8.47|59
1679067300000|2023-03-17 15:35:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|54
1679067600000|2023-03-17 15:40:00|8.67|8.47|8.67|8.47|8.69|8.49|8.66|8.46|85
1679067900000|2023-03-17 15:45:00|8.68|8.48|8.69|8.49|8.69|8.49|8.67|8.47|38
1679068200000|2023-03-17 15:50:00|8.7|8.5|8.68|8.48|8.7|8.5|8.68|8.48|67
1679068500000|2023-03-17 15:55:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|69
1679068800000|2023-03-17 16:00:00|8.7|8.5|8.71|8.51|8.71|8.51|8.68|8.48|136
1679069100000|2023-03-17 16:05:00|8.7|8.5|8.71|8.51|8.71|8.51|8.68|8.48|128
1679069400000|2023-03-17 16:10:00|8.7|8.5|8.72|8.52|8.72|8.52|8.7|8.5|147
1679069700000|2023-03-17 16:15:00|8.71|8.51|8.7|8.5|8.72|8.52|8.7|8.5|38
1679070000000|2023-03-17 16:20:00|8.71|8.51|8.69|8.49|8.71|8.51|8.68|8.48|47
1679070300000|2023-03-17 16:25:00|8.68|8.48|8.69|8.49|8.7|8.5|8.68|8.48|38
1679070600000|2023-03-17 16:30:00|8.7|8.5|8.7|8.5|8.72|8.52|8.69|8.49|101
1679070900000|2023-03-17 16:35:00|8.69|8.49|8.67|8.47|8.7|8.5|8.67|8.47|101
1679071200000|2023-03-17 16:40:00|8.68|8.48|8.69|8.49|8.69|8.49|8.66|8.46|72
1679071500000|2023-03-17 16:45:00|8.68|8.48|8.69|8.49|8.69|8.49|8.67|8.47|102
1679071800000|2023-03-17 16:50:00|8.7|8.5|8.68|8.48|8.71|8.51|8.68|8.48|89
1679072100000|2023-03-17 16:55:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|82
1679072400000|2023-03-17 17:00:00|8.69|8.49|8.71|8.51|8.71|8.51|8.68|8.48|125
1679072700000|2023-03-17 17:05:00|8.7|8.5|8.71|8.51|8.72|8.52|8.7|8.5|124
1679073000000|2023-03-17 17:10:00|8.7|8.5|8.73|8.53|8.74|8.54|8.7|8.5|91
1679073300000|2023-03-17 17:15:00|8.74|8.54|8.72|8.52|8.75|8.55|8.71|8.51|111
1679073600000|2023-03-17 17:20:00|8.73|8.53|8.71|8.51|8.73|8.53|8.69|8.49|162
1679073900000|2023-03-17 17:25:00|8.72|8.52|8.71|8.51|8.72|8.52|8.69|8.49|172
1679074200000|2023-03-17 17:30:00|8.7|8.5|8.72|8.52|8.74|8.54|8.7|8.5|113
1679074500000|2023-03-17 17:35:00|8.71|8.51|8.72|8.52|8.73|8.53|8.71|8.51|106
1679074800000|2023-03-17 17:40:00|8.73|8.53|8.73|8.53|8.74|8.54|8.7|8.5|80
1679075100000|2023-03-17 17:45:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|149
1679075400000|2023-03-17 17:50:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|106
1679075700000|2023-03-17 17:55:00|8.75|8.55|8.74|8.54|8.75|8.55|8.73|8.53|96
1679076000000|2023-03-17 18:00:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|45
1679076300000|2023-03-17 18:05:00|8.72|8.52|8.7|8.5|8.72|8.52|8.69|8.49|23
1679076600000|2023-03-17 18:10:00|8.69|8.49|8.7|8.5|8.71|8.51|8.68|8.48|102
1679076900000|2023-03-17 18:15:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|91
1679077200000|2023-03-17 18:20:00|8.7|8.5|8.68|8.48|8.7|8.5|8.68|8.48|105
1679077500000|2023-03-17 18:25:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|99
1679077800000|2023-03-17 18:30:00|8.7|8.5|8.7|8.5|8.7|8.5|8.68|8.48|93
1679078100000|2023-03-17 18:35:00|8.69|8.49|8.72|8.52|8.72|8.52|8.69|8.49|74
1679078400000|2023-03-17 18:40:00|8.71|8.51|8.72|8.52|8.72|8.52|8.7|8.5|18
1679078700000|2023-03-17 18:45:00|8.71|8.51|8.73|8.53|8.74|8.54|8.71|8.51|47
1679079000000|2023-03-17 18:50:00|8.74|8.54|8.73|8.53|8.74|8.54|8.72|8.52|142
1679079300000|2023-03-17 18:55:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|28
1679079600000|2023-03-17 19:00:00|8.74|8.54|8.75|8.55|8.75|8.55|8.72|8.52|112
1679079900000|2023-03-17 19:05:00|8.74|8.54|8.75|8.55|8.76|8.56|8.74|8.54|142
1679080200000|2023-03-17 19:10:00|8.74|8.54|8.76|8.56|8.76|8.56|8.73|8.53|41
1679080500000|2023-03-17 19:15:00|8.75|8.55|8.74|8.54|8.76|8.56|8.74|8.54|68
1679080800000|2023-03-17 19:20:00|8.75|8.55|8.76|8.56|8.77|8.57|8.74|8.54|118
1679081100000|2023-03-17 19:25:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|56
1679081400000|2023-03-17 19:30:00|8.75|8.55|8.75|8.55|8.77|8.57|8.73|8.53|90
1679081700000|2023-03-17 19:35:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|79
1679082000000|2023-03-17 19:40:00|8.77|8.57|8.75|8.55|8.77|8.57|8.75|8.55|82
1679082300000|2023-03-17 19:45:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|27
1679082600000|2023-03-17 19:50:00|8.75|8.55|8.77|8.57|8.78|8.58|8.75|8.55|42
1679082900000|2023-03-17 19:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.75|8.55|32
1679083200000|2023-03-17 20:00:00|8.78|8.58|8.75|8.55|8.78|8.58|8.75|8.55|70
1679083500000|2023-03-17 20:05:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|16
1679083800000|2023-03-17 20:10:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|8
1679084100000|2023-03-17 20:15:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|10
1679084400000|2023-03-17 20:20:00|8.76|8.56|8.74|8.54|8.77|8.57|8.74|8.54|39
1679084700000|2023-03-17 20:25:00|8.75|8.55|8.74|8.54|8.76|8.56|8.74|8.54|14
1679085000000|2023-03-17 20:30:00|8.75|8.55|8.74|8.54|8.75|8.55|8.73|8.53|22
1679085300000|2023-03-17 20:35:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|56
1679085600000|2023-03-17 20:40:00|8.73|8.53|8.72|8.52|8.74|8.54|8.71|8.51|18
1679085900000|2023-03-17 20:45:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|25
1679086200000|2023-03-17 20:50:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|25
1679086500000|2023-03-17 20:55:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|33
1679086800000|2023-03-17 21:00:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|23
1679126400000|2023-03-18 08:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|20
1679126700000|2023-03-18 08:05:00|8.89|8.69|8.87|8.67|8.9|8.7|8.87|8.67|47
1679127000000|2023-03-18 08:10:00|8.86|8.66|8.8|8.6|8.87|8.67|8.79|8.59|71
1679127300000|2023-03-18 08:15:00|8.79|8.59|8.83|8.63|8.83|8.63|8.78|8.58|63
1679127600000|2023-03-18 08:20:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|24
1679127900000|2023-03-18 08:25:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|72
1679128200000|2023-03-18 08:30:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|33
1679128500000|2023-03-18 08:35:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|76
1679128800000|2023-03-18 08:40:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|32
1679129100000|2023-03-18 08:45:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|19
1679129400000|2023-03-18 08:50:00|8.84|8.64|8.85|8.65|8.86|8.66|8.83|8.63|26
1679129700000|2023-03-18 08:55:00|8.84|8.64|8.84|8.64|8.86|8.66|8.84|8.64|35
1679130000000|2023-03-18 09:00:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|8
1679130300000|2023-03-18 09:05:00|8.83|8.63|8.82|8.62|8.84|8.64|8.81|8.61|48
1679130600000|2023-03-18 09:10:00|8.81|8.61|8.83|8.63|8.84|8.64|8.81|8.61|63
1679130900000|2023-03-18 09:15:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|49
1679131200000|2023-03-18 09:20:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|14
1679131500000|2023-03-18 09:25:00|8.85|8.65|8.83|8.63|8.85|8.65|8.82|8.62|27
1679131800000|2023-03-18 09:30:00|8.84|8.64|8.83|8.63|8.85|8.65|8.83|8.63|14
1679132100000|2023-03-18 09:35:00|8.84|8.64|8.87|8.67|8.87|8.67|8.83|8.63|72
1679132400000|2023-03-18 09:40:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|31
1679132700000|2023-03-18 09:45:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|36
1679133000000|2023-03-18 09:50:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|2
1679133600000|2023-03-18 10:00:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|15
1679133900000|2023-03-18 10:05:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|57
1679134200000|2023-03-18 10:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|21
1679134500000|2023-03-18 10:15:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|15
1679134800000|2023-03-18 10:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|5
1679135100000|2023-03-18 10:25:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|21
1679135400000|2023-03-18 10:30:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|32
1679135700000|2023-03-18 10:35:00|8.89|8.69|8.89|8.69|8.91|8.71|8.89|8.69|59
1679136000000|2023-03-18 10:40:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|51
1679136300000|2023-03-18 10:45:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|63
1679136600000|2023-03-18 10:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1679136900000|2023-03-18 10:55:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|20
1679137200000|2023-03-18 11:00:00|8.9|8.7|8.89|8.69|8.91|8.71|8.88|8.68|34
1679137500000|2023-03-18 11:05:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|26
1679137800000|2023-03-18 11:10:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|63
1679138100000|2023-03-18 11:15:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|21
1679138400000|2023-03-18 11:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|28
1679138700000|2023-03-18 11:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|62
1679139000000|2023-03-18 11:30:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|61
1679139300000|2023-03-18 11:35:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|106
1679139600000|2023-03-18 11:40:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|15
1679139900000|2023-03-18 11:45:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|81
1679140200000|2023-03-18 11:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|14
1679141100000|2023-03-18 12:05:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|20
1679141400000|2023-03-18 12:10:00|8.89|8.69|8.87|8.67|8.9|8.7|8.87|8.67|37
1679141700000|2023-03-18 12:15:00|8.88|8.68|8.85|8.65|8.89|8.69|8.85|8.65|28
1679142000000|2023-03-18 12:20:00|8.86|8.66|8.87|8.67|8.88|8.68|8.85|8.65|76
1679142300000|2023-03-18 12:25:00|8.88|8.68|8.88|8.68|8.88|8.68|8.86|8.66|37
1679142600000|2023-03-18 12:30:00|8.87|8.67|8.89|8.69|8.91|8.71|8.87|8.67|65
1679142900000|2023-03-18 12:35:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|29
1679143200000|2023-03-18 12:40:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|30
1679143500000|2023-03-18 12:45:00|8.89|8.69|8.9|8.7|8.92|8.72|8.89|8.69|40
1679143800000|2023-03-18 12:50:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|39
1679144100000|2023-03-18 12:55:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|84
1679144400000|2023-03-18 13:00:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|55
1679144700000|2023-03-18 13:05:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|54
1679145000000|2023-03-18 13:10:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|27
1679145300000|2023-03-18 13:15:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|6
1679145600000|2023-03-18 13:20:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|16
1679145900000|2023-03-18 13:25:00|8.88|8.68|8.88|8.68|8.89|8.69|8.86|8.66|37
1679146200000|2023-03-18 13:30:00|8.89|8.69|8.84|8.64|8.9|8.7|8.84|8.64|38
1679146500000|2023-03-18 13:35:00|8.85|8.65|8.86|8.66|8.88|8.68|8.84|8.64|38
1679146800000|2023-03-18 13:40:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|41
1679147100000|2023-03-18 13:45:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|48
1679147400000|2023-03-18 13:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|8
1679147700000|2023-03-18 13:55:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|29
1679148000000|2023-03-18 14:00:00|8.85|8.65|8.88|8.68|8.89|8.69|8.85|8.65|34
1679148300000|2023-03-18 14:05:00|8.87|8.67|8.89|8.69|8.9|8.7|8.87|8.67|39
1679148600000|2023-03-18 14:10:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|31
1679148900000|2023-03-18 14:15:00|8.89|8.69|8.89|8.69|8.91|8.71|8.88|8.68|53
1679149200000|2023-03-18 14:20:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|29
1679149500000|2023-03-18 14:25:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|37
1679149800000|2023-03-18 14:30:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|36
1679150100000|2023-03-18 14:35:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|43
1679150400000|2023-03-18 14:40:00|8.89|8.69|8.86|8.66|8.9|8.7|8.86|8.66|38
1679150700000|2023-03-18 14:45:00|8.87|8.67|8.89|8.69|8.9|8.7|8.86|8.66|79
1679151000000|2023-03-18 14:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|36
1679151300000|2023-03-18 14:55:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|7
1679151600000|2023-03-18 15:00:00|8.87|8.67|8.83|8.63|8.88|8.68|8.83|8.63|15
1679151900000|2023-03-18 15:05:00|8.84|8.64|8.8|8.6|8.85|8.65|8.8|8.6|63
1679152200000|2023-03-18 15:10:00|8.81|8.61|8.83|8.63|8.84|8.64|8.81|8.61|23
1679152500000|2023-03-18 15:15:00|8.84|8.64|8.83|8.63|8.85|8.65|8.83|8.63|14
1679152800000|2023-03-18 15:20:00|8.84|8.64|8.82|8.62|8.84|8.64|8.8|8.6|23
1679153100000|2023-03-18 15:25:00|8.81|8.61|8.8|8.6|8.82|8.62|8.77|8.57|40
1679153400000|2023-03-18 15:30:00|8.81|8.61|8.78|8.58|8.82|8.62|8.76|8.56|110
1679153700000|2023-03-18 15:35:00|8.77|8.57|8.75|8.55|8.79|8.59|8.72|8.52|97
1679154000000|2023-03-18 15:40:00|8.74|8.54|8.7|8.5|8.76|8.56|8.69|8.49|79
1679154300000|2023-03-18 15:45:00|8.69|8.49|8.75|8.55|8.76|8.56|8.68|8.48|87
1679154600000|2023-03-18 15:50:00|8.76|8.56|8.77|8.57|8.77|8.57|8.74|8.54|72
1679154900000|2023-03-18 15:55:00|8.76|8.56|8.74|8.54|8.77|8.57|8.73|8.53|63
1679155200000|2023-03-18 16:00:00|8.75|8.55|8.73|8.53|8.75|8.55|8.71|8.51|63
1679155500000|2023-03-18 16:05:00|8.74|8.54|8.76|8.56|8.77|8.57|8.73|8.53|115
1679155800000|2023-03-18 16:10:00|8.77|8.57|8.74|8.54|8.77|8.57|8.74|8.54|108
1679156100000|2023-03-18 16:15:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|65
1679156400000|2023-03-18 16:20:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|56
1679156700000|2023-03-18 16:25:00|8.76|8.56|8.7|8.5|8.76|8.56|8.69|8.49|51
1679157000000|2023-03-18 16:30:00|8.69|8.49|8.67|8.47|8.7|8.5|8.61|8.41|110
1679157300000|2023-03-18 16:35:00|8.66|8.46|8.69|8.49|8.7|8.5|8.66|8.46|62
1679157600000|2023-03-18 16:40:00|8.7|8.5|8.77|8.57|8.78|8.58|8.7|8.5|84
1679157900000|2023-03-18 16:45:00|8.76|8.56|8.78|8.58|8.8|8.6|8.74|8.54|107
1679158200000|2023-03-18 16:50:00|8.77|8.57|8.79|8.59|8.8|8.6|8.77|8.57|97
1679158500000|2023-03-18 16:55:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|76
1679158800000|2023-03-18 17:00:00|8.78|8.58|8.79|8.59|8.8|8.6|8.77|8.57|66
1679159100000|2023-03-18 17:05:00|8.78|8.58|8.77|8.57|8.79|8.59|8.75|8.55|74
1679159400000|2023-03-18 17:10:00|8.78|8.58|8.76|8.56|8.78|8.58|8.75|8.55|63
1679159700000|2023-03-18 17:15:00|8.77|8.57|8.76|8.56|8.77|8.57|8.74|8.54|80
1679160000000|2023-03-18 17:20:00|8.75|8.55|8.75|8.55|8.78|8.58|8.75|8.55|79
1679160300000|2023-03-18 17:25:00|8.76|8.56|8.7|8.5|8.76|8.56|8.7|8.5|85
1679160600000|2023-03-18 17:30:00|8.71|8.51|8.7|8.5|8.73|8.53|8.68|8.48|96
1679160900000|2023-03-18 17:35:00|8.71|8.51|8.71|8.51|8.72|8.52|8.69|8.49|87
1679161200000|2023-03-18 17:40:00|8.72|8.52|8.74|8.54|8.74|8.54|8.71|8.51|49
1679161500000|2023-03-18 17:45:00|8.75|8.55|8.75|8.55|8.75|8.55|8.73|8.53|73
1679161800000|2023-03-18 17:50:00|8.74|8.54|8.76|8.56|8.76|8.56|8.74|8.54|43
1679162100000|2023-03-18 17:55:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|69
1679162400000|2023-03-18 18:00:00|8.78|8.58|8.79|8.59|8.79|8.59|8.76|8.56|54
1679162700000|2023-03-18 18:05:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|28
1679163000000|2023-03-18 18:10:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|52
1679163300000|2023-03-18 18:15:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|41
1679163600000|2023-03-18 18:20:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|17
1679163900000|2023-03-18 18:25:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|17
1679164200000|2023-03-18 18:30:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|8
1679164500000|2023-03-18 18:35:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|10
1679164800000|2023-03-18 18:40:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|49
1679165100000|2023-03-18 18:45:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|28
1679165400000|2023-03-18 18:50:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|29
1679165700000|2023-03-18 18:55:00|8.79|8.59|8.81|8.61|8.82|8.62|8.79|8.59|45
1679166000000|2023-03-18 19:00:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|18
1679166300000|2023-03-18 19:05:00|8.8|8.6|8.78|8.58|8.81|8.61|8.78|8.58|75
1679166600000|2023-03-18 19:10:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|14
1679166900000|2023-03-18 19:15:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|59
1679167200000|2023-03-18 19:20:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|24
1679167500000|2023-03-18 19:25:00|8.8|8.6|8.81|8.61|8.82|8.62|8.79|8.59|26
1679167800000|2023-03-18 19:30:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|7
1679168100000|2023-03-18 19:35:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|8
1679168400000|2023-03-18 19:40:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|21
1679168700000|2023-03-18 19:45:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1679169000000|2023-03-18 19:50:00|8.78|8.58|8.76|8.56|8.79|8.59|8.76|8.56|43
1679169300000|2023-03-18 19:55:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|67
1679169600000|2023-03-18 20:00:00|8.76|8.56|8.76|8.56|8.76|8.56|8.74|8.54|11
1679169900000|2023-03-18 20:05:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|5
1679170200000|2023-03-18 20:10:00|8.76|8.56|8.74|8.54|8.76|8.56|8.74|8.54|15
1679170500000|2023-03-18 20:15:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|21
1679171100000|2023-03-18 20:25:00|8.74|8.54|8.75|8.55|8.76|8.56|8.73|8.53|34
1679171400000|2023-03-18 20:30:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|37
1679171700000|2023-03-18 20:35:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|20
1679172000000|2023-03-18 20:40:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|45
1679172300000|2023-03-18 20:45:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|23
1679172600000|2023-03-18 20:50:00|8.79|8.59|8.78|8.58|8.79|8.59|8.77|8.57|30
1679172900000|2023-03-18 20:55:00|8.79|8.59|8.77|8.57|8.79|8.59|8.76|8.56|37
1679173200000|2023-03-18 21:00:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|62
1679173500000|2023-03-18 21:05:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|26
1679173800000|2023-03-18 21:10:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|16
1679174100000|2023-03-18 21:15:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|12
1679174400000|2023-03-18 21:20:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|21
1679174700000|2023-03-18 21:25:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|7
1679175000000|2023-03-18 21:30:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|20
1679175300000|2023-03-18 21:35:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|6
1679175600000|2023-03-18 21:40:00|8.76|8.56|8.75|8.55|8.78|8.58|8.74|8.54|30
1679175900000|2023-03-18 21:45:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|17
1679176200000|2023-03-18 21:50:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|12
1679176500000|2023-03-18 21:55:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|13
1679176800000|2023-03-18 22:00:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|16
1679177100000|2023-03-18 22:05:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|4
1679177700000|2023-03-18 22:15:00|8.72|8.52|8.74|8.54|8.74|8.54|8.72|8.52|19
1679178000000|2023-03-18 22:20:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|15
1679178300000|2023-03-18 22:25:00|8.74|8.54|8.76|8.56|8.77|8.57|8.74|8.54|19
1679178600000|2023-03-18 22:30:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|8
1679178900000|2023-03-18 22:35:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|4
1679179200000|2023-03-18 22:40:00|8.75|8.55|8.7|8.5|8.76|8.56|8.69|8.49|78
1679179500000|2023-03-18 22:45:00|8.69|8.49|8.71|8.51|8.72|8.52|8.69|8.49|79
1679179800000|2023-03-18 22:50:00|8.72|8.52|8.7|8.5|8.73|8.53|8.69|8.49|53
1679180100000|2023-03-18 22:55:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|35
1679180400000|2023-03-18 23:00:00|8.7|8.5|8.68|8.48|8.7|8.5|8.68|8.48|29
1679180700000|2023-03-18 23:05:00|8.69|8.49|8.67|8.47|8.71|8.51|8.67|8.47|31
1679181000000|2023-03-18 23:10:00|8.66|8.46|8.69|8.49|8.7|8.5|8.66|8.46|84
1679181300000|2023-03-18 23:15:00|8.68|8.48|8.68|8.48|8.69|8.49|8.66|8.46|59
1679181600000|2023-03-18 23:20:00|8.67|8.47|8.66|8.46|8.68|8.48|8.66|8.46|70
1679181900000|2023-03-18 23:25:00|8.65|8.45|8.65|8.45|8.66|8.46|8.65|8.45|37
1679182200000|2023-03-18 23:30:00|8.66|8.46|8.68|8.48|8.68|8.48|8.65|8.45|53
1679182500000|2023-03-18 23:35:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|39
1679182800000|2023-03-18 23:40:00|8.68|8.48|8.64|8.44|8.68|8.48|8.64|8.44|29
1679183100000|2023-03-18 23:45:00|8.65|8.45|8.65|8.45|8.65|8.45|8.62|8.42|99
1679183400000|2023-03-18 23:50:00|8.64|8.44|8.65|8.45|8.66|8.46|8.62|8.42|88
1679183700000|2023-03-18 23:55:00|8.66|8.46|8.67|8.47|8.67|8.47|8.63|8.43|88
1679184000000|2023-03-19 00:00:00|8.66|8.46|8.69|8.49|8.69|8.49|8.66|8.46|52
1679184300000|2023-03-19 00:05:00|8.68|8.48|8.7|8.5|8.71|8.51|8.67|8.47|33
1679184600000|2023-03-19 00:10:00|8.71|8.51|8.73|8.53|8.73|8.53|8.7|8.5|61
1679184900000|2023-03-19 00:15:00|8.72|8.52|8.74|8.54|8.74|8.54|8.71|8.51|23
1679185200000|2023-03-19 00:20:00|8.73|8.53|8.76|8.56|8.76|8.56|8.73|8.53|40
1679185500000|2023-03-19 00:25:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|33
1679185800000|2023-03-19 00:30:00|8.76|8.56|8.77|8.57|8.78|8.58|8.75|8.55|26
1679186100000|2023-03-19 00:35:00|8.76|8.56|8.75|8.55|8.77|8.57|8.75|8.55|26
1679186400000|2023-03-19 00:40:00|8.74|8.54|8.75|8.55|8.77|8.57|8.74|8.54|78
1679186700000|2023-03-19 00:45:00|8.76|8.56|8.74|8.54|8.76|8.56|8.73|8.53|41
1679187000000|2023-03-19 00:50:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|15
1679187300000|2023-03-19 00:55:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|17
1679187600000|2023-03-19 01:00:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|64
1679187900000|2023-03-19 01:05:00|8.75|8.55|8.74|8.54|8.75|8.55|8.73|8.53|44
1679188200000|2023-03-19 01:10:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|55
1679188500000|2023-03-19 01:15:00|8.74|8.54|8.73|8.53|8.76|8.56|8.72|8.52|48
1679188800000|2023-03-19 01:20:00|8.74|8.54|8.74|8.54|8.76|8.56|8.73|8.53|49
1679189100000|2023-03-19 01:25:00|8.73|8.53|8.75|8.55|8.76|8.56|8.73|8.53|13
1679189400000|2023-03-19 01:30:00|8.76|8.56|8.76|8.56|8.78|8.58|8.75|8.55|23
1679189700000|2023-03-19 01:35:00|8.75|8.55|8.75|8.55|8.77|8.57|8.75|8.55|31
1679190000000|2023-03-19 01:40:00|8.76|8.56|8.74|8.54|8.76|8.56|8.74|8.54|49
1679190300000|2023-03-19 01:45:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|24
1679190600000|2023-03-19 01:50:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|22
1679190900000|2023-03-19 01:55:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|30
1679191200000|2023-03-19 02:00:00|8.75|8.55|8.76|8.56|8.76|8.56|8.73|8.53|22
1679191500000|2023-03-19 02:05:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|51
1679191800000|2023-03-19 02:10:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|37
1679192100000|2023-03-19 02:15:00|8.75|8.55|8.76|8.56|8.76|8.56|8.73|8.53|28
1679192400000|2023-03-19 02:20:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|24
1679192700000|2023-03-19 02:25:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|30
1679193000000|2023-03-19 02:30:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|54
1679193300000|2023-03-19 02:35:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|25
1679193600000|2023-03-19 02:40:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|35
1679193900000|2023-03-19 02:45:00|8.75|8.55|8.74|8.54|8.76|8.56|8.74|8.54|20
1679194200000|2023-03-19 02:50:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|8
1679194500000|2023-03-19 02:55:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|30
1679194800000|2023-03-19 03:00:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|20
1679195100000|2023-03-19 03:05:00|8.75|8.55|8.75|8.55|8.75|8.55|8.75|8.55|1
1679195400000|2023-03-19 03:10:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|11
1679195700000|2023-03-19 03:15:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|12
1679196000000|2023-03-19 03:20:00|8.77|8.57|8.75|8.55|8.77|8.57|8.75|8.55|13
1679196300000|2023-03-19 03:25:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|30
1679196600000|2023-03-19 03:30:00|8.76|8.56|8.76|8.56|8.77|8.57|8.75|8.55|35
1679196900000|2023-03-19 03:35:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|7
1679197200000|2023-03-19 03:40:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|2
1679197500000|2023-03-19 03:45:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|28
1679197800000|2023-03-19 03:50:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|6
1679198400000|2023-03-19 04:00:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|29
1679198700000|2023-03-19 04:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|25
1679199000000|2023-03-19 04:10:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|9
1679199300000|2023-03-19 04:15:00|8.79|8.59|8.77|8.57|8.79|8.59|8.77|8.57|23
1679199600000|2023-03-19 04:20:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|30
1679200200000|2023-03-19 04:30:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|26
1679200500000|2023-03-19 04:35:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|36
1679200800000|2023-03-19 04:40:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|20
1679201100000|2023-03-19 04:45:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|4
1679201400000|2023-03-19 04:50:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|36
1679201700000|2023-03-19 04:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|16
1679202000000|2023-03-19 05:00:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|8
1679202300000|2023-03-19 05:05:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|18
1679202600000|2023-03-19 05:10:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|55
1679202900000|2023-03-19 05:15:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|25
1679203200000|2023-03-19 05:20:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|21
1679203500000|2023-03-19 05:25:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|20
1679203800000|2023-03-19 05:30:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|22
1679204100000|2023-03-19 05:35:00|8.79|8.59|8.79|8.59|8.79|8.59|8.77|8.57|21
1679204400000|2023-03-19 05:40:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|3
1679204700000|2023-03-19 05:45:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|11
1679205000000|2023-03-19 05:50:00|8.8|8.6|8.82|8.62|8.83|8.63|8.79|8.59|47
1679205300000|2023-03-19 05:55:00|8.81|8.61|8.8|8.6|8.82|8.62|8.8|8.6|38
1679205600000|2023-03-19 06:00:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|8
1679205900000|2023-03-19 06:05:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|36
1679206200000|2023-03-19 06:10:00|8.79|8.59|8.79|8.59|8.8|8.6|8.77|8.57|23
1679206500000|2023-03-19 06:15:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|58
1679206800000|2023-03-19 06:20:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|56
1679207100000|2023-03-19 06:25:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|33
1679207400000|2023-03-19 06:30:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|15
1679207700000|2023-03-19 06:35:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|50
1679208000000|2023-03-19 06:40:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|7
1679208300000|2023-03-19 06:45:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|65
1679208600000|2023-03-19 06:50:00|8.76|8.56|8.73|8.53|8.76|8.56|8.73|8.53|36
1679208900000|2023-03-19 06:55:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|11
1679209200000|2023-03-19 07:00:00|8.73|8.53|8.69|8.49|8.73|8.53|8.69|8.49|19
1679209500000|2023-03-19 07:05:00|8.7|8.5|8.67|8.47|8.7|8.5|8.66|8.46|56
1679209800000|2023-03-19 07:10:00|8.66|8.46|8.7|8.5|8.7|8.5|8.65|8.45|113
1679210100000|2023-03-19 07:15:00|8.69|8.49|8.71|8.51|8.72|8.52|8.69|8.49|97
1679210400000|2023-03-19 07:20:00|8.72|8.52|8.71|8.51|8.72|8.52|8.7|8.5|46
1679210700000|2023-03-19 07:25:00|8.7|8.5|8.72|8.52|8.73|8.53|8.7|8.5|27
1679211000000|2023-03-19 07:30:00|8.73|8.53|8.73|8.53|8.75|8.55|8.72|8.52|113
1679211300000|2023-03-19 07:35:00|8.74|8.54|8.73|8.53|8.74|8.54|8.72|8.52|72
1679211600000|2023-03-19 07:40:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|52
1679211900000|2023-03-19 07:45:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|82
1679212200000|2023-03-19 07:50:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|20
1679212500000|2023-03-19 07:55:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|53
1679212800000|2023-03-19 08:00:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|41
1679213100000|2023-03-19 08:05:00|8.74|8.54|8.73|8.53|8.75|8.55|8.72|8.52|28
1679213400000|2023-03-19 08:10:00|8.74|8.54|8.72|8.52|8.74|8.54|8.71|8.51|37
1679213700000|2023-03-19 08:15:00|8.71|8.51|8.74|8.54|8.74|8.54|8.71|8.51|48
1679214000000|2023-03-19 08:20:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|109
1679214300000|2023-03-19 08:25:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|31
1679214600000|2023-03-19 08:30:00|8.73|8.53|8.75|8.55|8.76|8.56|8.73|8.53|39
1679214900000|2023-03-19 08:35:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|55
1679215200000|2023-03-19 08:40:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|29
1679215500000|2023-03-19 08:45:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|3
1679215800000|2023-03-19 08:50:00|8.73|8.53|8.72|8.52|8.74|8.54|8.72|8.52|40
1679216100000|2023-03-19 08:55:00|8.71|8.51|8.7|8.5|8.72|8.52|8.68|8.48|68
1679216400000|2023-03-19 09:00:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|16
1679216700000|2023-03-19 09:05:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|37
1679217000000|2023-03-19 09:10:00|8.7|8.5|8.72|8.52|8.72|8.52|8.7|8.5|77
1679217300000|2023-03-19 09:15:00|8.73|8.53|8.73|8.53|8.73|8.53|8.71|8.51|41
1679217600000|2023-03-19 09:20:00|8.72|8.52|8.73|8.53|8.73|8.53|8.71|8.51|28
1679217900000|2023-03-19 09:25:00|8.72|8.52|8.72|8.52|8.73|8.53|8.7|8.5|31
1679218200000|2023-03-19 09:30:00|8.73|8.53|8.74|8.54|8.75|8.55|8.72|8.52|58
1679218500000|2023-03-19 09:35:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|24
1679218800000|2023-03-19 09:40:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|5
1679219100000|2023-03-19 09:45:00|8.76|8.56|8.74|8.54|8.76|8.56|8.74|8.54|41
1679219400000|2023-03-19 09:50:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|29
1679219700000|2023-03-19 09:55:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|5
1679220000000|2023-03-19 10:00:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|40
1679220300000|2023-03-19 10:05:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|12
1679220600000|2023-03-19 10:10:00|8.75|8.55|8.74|8.54|8.76|8.56|8.74|8.54|64
1679220900000|2023-03-19 10:15:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|68
1679221200000|2023-03-19 10:20:00|8.75|8.55|8.77|8.57|8.77|8.57|8.74|8.54|55
1679221500000|2023-03-19 10:25:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|64
1679221800000|2023-03-19 10:30:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|24
1679222100000|2023-03-19 10:35:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|16
1679222400000|2023-03-19 10:40:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|12
1679222700000|2023-03-19 10:45:00|8.78|8.58|8.76|8.56|8.79|8.59|8.76|8.56|29
1679223000000|2023-03-19 10:50:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|53
1679223300000|2023-03-19 10:55:00|8.78|8.58|8.82|8.62|8.82|8.62|8.77|8.57|33
1679223600000|2023-03-19 11:00:00|8.81|8.61|8.77|8.57|8.86|8.66|8.77|8.57|49
1679223900000|2023-03-19 11:05:00|8.76|8.56|8.76|8.56|8.76|8.56|8.74|8.54|23
1679224200000|2023-03-19 11:10:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|40
1679224500000|2023-03-19 11:15:00|8.77|8.57|8.74|8.54|8.77|8.57|8.73|8.53|52
1679224800000|2023-03-19 11:20:00|8.75|8.55|8.77|8.57|8.77|8.57|8.75|8.55|49
1679225100000|2023-03-19 11:25:00|8.78|8.58|8.78|8.58|8.78|8.58|8.76|8.56|27
1679225400000|2023-03-19 11:30:00|8.77|8.57|8.8|8.6|8.8|8.6|8.77|8.57|28
1679225700000|2023-03-19 11:35:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|34
1679226000000|2023-03-19 11:40:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|33
1679226300000|2023-03-19 11:45:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|53
1679226600000|2023-03-19 11:50:00|8.85|8.65|8.84|8.64|8.87|8.67|8.84|8.64|50
1679226900000|2023-03-19 11:55:00|8.85|8.65|8.84|8.64|8.87|8.67|8.84|8.64|36
1679227200000|2023-03-19 12:00:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|48
1679227500000|2023-03-19 12:05:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|55
1679227800000|2023-03-19 12:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.86|8.66|61
1679228100000|2023-03-19 12:15:00|8.89|8.69|8.86|8.66|8.89|8.69|8.86|8.66|28
1679228400000|2023-03-19 12:20:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|74
1679228700000|2023-03-19 12:25:00|8.87|8.67|8.86|8.66|8.88|8.68|8.85|8.65|76
1679229000000|2023-03-19 12:30:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|64
1679229300000|2023-03-19 12:35:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|4
1679229600000|2023-03-19 12:40:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|60
1679229900000|2023-03-19 12:45:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|87
1679230200000|2023-03-19 12:50:00|8.86|8.66|8.83|8.63|8.86|8.66|8.83|8.63|32
1679230500000|2023-03-19 12:55:00|8.84|8.64|8.85|8.65|8.86|8.66|8.83|8.63|12
1679230800000|2023-03-19 13:00:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|31
1679231100000|2023-03-19 13:05:00|8.85|8.65|8.82|8.62|8.85|8.65|8.82|8.62|16
1679231400000|2023-03-19 13:10:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|8
1679231700000|2023-03-19 13:15:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|73
1679232000000|2023-03-19 13:20:00|8.86|8.66|8.89|8.69|8.89|8.69|8.85|8.65|26
1679232300000|2023-03-19 13:25:00|8.9|8.7|8.93|8.73|8.93|8.73|8.89|8.69|10
1679232600000|2023-03-19 13:30:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|24
1679232900000|2023-03-19 13:35:00|8.92|8.72|8.94|8.74|8.95|8.75|8.91|8.71|37
1679233200000|2023-03-19 13:40:00|8.95|8.75|8.91|8.71|8.96|8.76|8.9|8.7|31
1679233500000|2023-03-19 13:45:00|8.92|8.72|8.9|8.7|8.92|8.72|8.89|8.69|29
1679233800000|2023-03-19 13:50:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|18
1679234100000|2023-03-19 13:55:00|8.89|8.69|8.89|8.69|8.91|8.71|8.89|8.69|17
1679234400000|2023-03-19 14:00:00|8.9|8.7|8.9|8.7|8.92|8.72|8.89|8.69|31
1679234700000|2023-03-19 14:05:00|8.91|8.71|8.93|8.73|8.94|8.74|8.9|8.7|31
1679235000000|2023-03-19 14:10:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|13
1679235300000|2023-03-19 14:15:00|8.93|8.73|8.92|8.72|8.94|8.74|8.91|8.71|46
1679235600000|2023-03-19 14:20:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|89
1679235900000|2023-03-19 14:25:00|8.9|8.7|8.93|8.73|8.93|8.73|8.9|8.7|44
1679236200000|2023-03-19 14:30:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|28
1679236500000|2023-03-19 14:35:00|8.92|8.72|8.9|8.7|8.93|8.73|8.9|8.7|53
1679236800000|2023-03-19 14:40:00|8.91|8.71|8.91|8.71|8.93|8.73|8.9|8.7|47
1679237100000|2023-03-19 14:45:00|8.92|8.72|8.92|8.72|8.94|8.74|8.92|8.72|51
1679237400000|2023-03-19 14:50:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|35
1679237700000|2023-03-19 14:55:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|13
1679238000000|2023-03-19 15:00:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|43
1679238300000|2023-03-19 15:05:00|8.96|8.76|8.93|8.73|8.96|8.76|8.92|8.72|34
1679238600000|2023-03-19 15:10:00|8.94|8.74|8.9|8.7|8.94|8.74|8.89|8.69|41
1679238900000|2023-03-19 15:15:00|8.89|8.69|8.91|8.71|8.92|8.72|8.89|8.69|19
1679239200000|2023-03-19 15:20:00|8.92|8.72|8.88|8.68|8.92|8.72|8.87|8.67|21
1679239500000|2023-03-19 15:25:00|8.89|8.69|8.88|8.68|8.89|8.69|8.85|8.65|56
1679239800000|2023-03-19 15:30:00|8.87|8.67|8.89|8.69|8.91|8.71|8.86|8.66|37
1679240100000|2023-03-19 15:35:00|8.9|8.7|8.87|8.67|8.9|8.7|8.87|8.67|52
1679240400000|2023-03-19 15:40:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|11
1679240700000|2023-03-19 15:45:00|8.87|8.67|8.88|8.68|8.89|8.69|8.86|8.66|62
1679241000000|2023-03-19 15:50:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|51
1679241300000|2023-03-19 15:55:00|8.88|8.68|8.87|8.67|8.91|8.71|8.86|8.66|62
1679241600000|2023-03-19 16:00:00|8.88|8.68|8.89|8.69|8.9|8.7|8.86|8.66|116
1679241900000|2023-03-19 16:05:00|8.9|8.7|8.88|8.68|8.91|8.71|8.88|8.68|111
1679242200000|2023-03-19 16:10:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|111
1679242500000|2023-03-19 16:15:00|8.88|8.68|8.91|8.71|8.91|8.71|8.87|8.67|68
1679242800000|2023-03-19 16:20:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|78
1679243100000|2023-03-19 16:25:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|56
1679243400000|2023-03-19 16:30:00|8.92|8.72|8.92|8.72|8.94|8.74|8.91|8.71|45
1679243700000|2023-03-19 16:35:00|8.93|8.73|8.95|8.75|8.96|8.76|8.92|8.72|71
1679244000000|2023-03-19 16:40:00|8.94|8.74|8.94|8.74|8.96|8.76|8.94|8.74|97
1679244300000|2023-03-19 16:45:00|8.95|8.75|8.96|8.76|8.97|8.77|8.92|8.72|80
1679244600000|2023-03-19 16:50:00|8.95|8.75|8.94|8.74|8.97|8.77|8.94|8.74|74
1679244900000|2023-03-19 16:55:00|8.93|8.73|8.93|8.73|8.96|8.76|8.93|8.73|79
1679245200000|2023-03-19 17:00:00|8.94|8.74|8.94|8.74|8.95|8.75|8.9|8.7|67
1679245500000|2023-03-19 17:05:00|8.95|8.75|8.96|8.76|8.97|8.77|8.93|8.73|94
1679245800000|2023-03-19 17:10:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|63
1679246100000|2023-03-19 17:15:00|8.96|8.76|8.96|8.76|8.98|8.78|8.95|8.75|29
1679246400000|2023-03-19 17:20:00|8.95|8.75|8.95|8.75|8.95|8.75|8.92|8.72|55
1679246700000|2023-03-19 17:25:00|8.94|8.74|8.93|8.73|8.95|8.75|8.92|8.72|46
1679247000000|2023-03-19 17:30:00|8.92|8.72|8.94|8.74|8.94|8.74|8.92|8.72|57
1679247300000|2023-03-19 17:35:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|49
1679247600000|2023-03-19 17:40:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|57
1679247900000|2023-03-19 17:45:00|8.95|8.75|8.92|8.72|8.96|8.76|8.92|8.72|68
1679248200000|2023-03-19 17:50:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|29
1679248500000|2023-03-19 17:55:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|28
1679248800000|2023-03-19 18:00:00|8.92|8.72|8.92|8.72|8.92|8.72|8.9|8.7|45
1679249100000|2023-03-19 18:05:00|8.91|8.71|8.93|8.73|8.94|8.74|8.91|8.71|37
1679249400000|2023-03-19 18:10:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|45
1679249700000|2023-03-19 18:15:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|38
1679250000000|2023-03-19 18:20:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|95
1679250300000|2023-03-19 18:25:00|8.94|8.74|8.94|8.74|8.96|8.76|8.94|8.74|41
1679250600000|2023-03-19 18:30:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|55
1679250900000|2023-03-19 18:35:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|35
1679251200000|2023-03-19 18:40:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|66
1679251500000|2023-03-19 18:45:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|39
1679251800000|2023-03-19 18:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|13
1679252100000|2023-03-19 18:55:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|23
1679252400000|2023-03-19 19:00:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|82
1679252700000|2023-03-19 19:05:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|38
1679253000000|2023-03-19 19:10:00|8.98|8.78|8.99|8.79|9|8.8|8.97|8.77|54
1679253300000|2023-03-19 19:15:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|62
1679253600000|2023-03-19 19:20:00|9|8.8|9|8.8|9|8.8|8.99|8.79|57
1679253900000|2023-03-19 19:25:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|14
1679254200000|2023-03-19 19:30:00|8.99|8.79|8.99|8.79|9.01|8.81|8.99|8.79|65
1679254500000|2023-03-19 19:35:00|9|8.8|8.96|8.76|9|8.8|8.93|8.73|79
1679254800000|2023-03-19 19:40:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|43
1679255100000|2023-03-19 19:45:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|47
1679255400000|2023-03-19 19:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|25
1679255700000|2023-03-19 19:55:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|21
1679256000000|2023-03-19 20:00:00|8.95|8.75|8.97|8.77|8.97|8.77|8.94|8.74|19
1679256300000|2023-03-19 20:05:00|8.96|8.76|8.95|8.75|8.97|8.77|8.94|8.74|46
1679256600000|2023-03-19 20:10:00|8.94|8.74|8.87|8.67|8.95|8.75|8.86|8.66|108
1679256900000|2023-03-19 20:15:00|8.88|8.68|8.93|8.73|8.94|8.74|8.87|8.67|128
1679257200000|2023-03-19 20:20:00|8.92|8.72|8.91|8.71|8.93|8.73|8.9|8.7|56
1679257500000|2023-03-19 20:25:00|8.9|8.7|9|8.6|9.02|8.71|8.9|8.6|30
1679257800000|2023-03-19 20:30:00|8.99|8.59|9.01|8.61|9.02|8.62|8.99|8.59|47
1679258100000|2023-03-19 20:35:00|9|8.6|8.9|8.5|9.01|8.61|8.89|8.49|85
1679258400000|2023-03-19 20:40:00|8.89|8.49|8.94|8.54|8.95|8.55|8.89|8.49|138
1679258700000|2023-03-19 20:45:00|8.95|8.55|8.95|8.55|8.97|8.57|8.92|8.52|197
1679259000000|2023-03-19 20:50:00|8.96|8.56|8.94|8.54|8.97|8.57|8.92|8.52|150
1679259300000|2023-03-19 20:55:00|8.92|8.52|8.95|8.55|8.97|8.57|8.92|8.52|56
1679259600000|2023-03-19 21:00:00|8.94|8.54|8.98|8.58|8.98|8.58|8.93|8.53|143
1679259900000|2023-03-19 21:05:00|8.97|8.57|9.06|8.66|9.08|8.68|8.96|8.56|101
1679260200000|2023-03-19 21:10:00|9.05|8.65|9.02|8.62|9.07|8.67|9.02|8.62|14
1679260500000|2023-03-19 21:15:00|9.01|8.61|9.01|8.61|9.04|8.64|9.01|8.61|43
1679260800000|2023-03-19 21:20:00|9|8.6|8.98|8.58|9.01|8.61|8.98|8.58|33
1679261100000|2023-03-19 21:25:00|8.99|8.59|9.01|8.61|9.01|8.61|8.99|8.59|23
1679261400000|2023-03-19 21:30:00|9.02|8.62|9.03|8.63|9.03|8.63|9.01|8.61|6
1679261700000|2023-03-19 21:35:00|9.02|8.62|9.02|8.62|9.03|8.63|9.01|8.61|39
1679262000000|2023-03-19 21:40:00|9.01|8.61|9.05|8.65|9.05|8.65|9.01|8.61|42
1679262300000|2023-03-19 21:45:00|9.04|8.64|9.02|8.62|9.04|8.64|9.02|8.62|39
1679262600000|2023-03-19 21:50:00|9.01|8.61|9.01|8.61|9.02|8.62|8.99|8.59|67
1679262900000|2023-03-19 21:55:00|9|8.6|9|8.6|9.02|8.62|8.98|8.58|45
1679263200000|2023-03-19 22:00:00|9.01|8.61|8.92|8.72|9.02|8.73|8.9|8.59|105
1679263500000|2023-03-19 22:05:00|8.93|8.73|8.93|8.73|8.93|8.73|8.9|8.7|51
1679263800000|2023-03-19 22:10:00|8.92|8.72|8.92|8.72|8.94|8.74|8.91|8.71|54
1679264100000|2023-03-19 22:15:00|8.91|8.71|8.92|8.72|8.93|8.73|8.9|8.7|13
1679264400000|2023-03-19 22:20:00|8.91|8.71|8.9|8.7|8.92|8.72|8.89|8.69|16
1679264700000|2023-03-19 22:25:00|8.89|8.69|8.92|8.72|8.92|8.72|8.89|8.69|18
1679265000000|2023-03-19 22:30:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|35
1679265300000|2023-03-19 22:35:00|8.91|8.71|8.93|8.73|8.95|8.75|8.91|8.71|30
1679265600000|2023-03-19 22:40:00|8.94|8.74|8.95|8.75|8.97|8.77|8.93|8.73|42
1679265900000|2023-03-19 22:45:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|17
1679266200000|2023-03-19 22:50:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|3
1679266500000|2023-03-19 22:55:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|46
1679266800000|2023-03-19 23:00:00|8.94|8.74|8.93|8.73|8.96|8.76|8.92|8.72|126
1679267100000|2023-03-19 23:05:00|8.92|8.72|8.92|8.72|8.94|8.74|8.92|8.72|113
1679267400000|2023-03-19 23:10:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|156
1679267700000|2023-03-19 23:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|170
1679268000000|2023-03-19 23:20:00|8.94|8.74|8.92|8.72|8.96|8.76|8.91|8.71|159
1679268300000|2023-03-19 23:25:00|8.93|8.73|8.96|8.76|8.97|8.77|8.92|8.72|250
1679268600000|2023-03-19 23:30:00|8.97|8.77|8.95|8.75|8.98|8.78|8.94|8.74|162
1679268900000|2023-03-19 23:35:00|8.96|8.76|8.93|8.73|8.97|8.77|8.92|8.72|108
1679269200000|2023-03-19 23:40:00|8.94|8.74|8.91|8.71|8.96|8.76|8.9|8.7|98
1679269500000|2023-03-19 23:45:00|8.92|8.72|8.9|8.7|8.93|8.73|8.9|8.7|157
1679269800000|2023-03-19 23:50:00|8.91|8.71|8.88|8.68|8.92|8.72|8.85|8.65|157
1679270100000|2023-03-19 23:55:00|8.87|8.67|8.88|8.68|8.89|8.69|8.85|8.65|137
1679270400000|2023-03-20 00:00:00|8.87|8.67|8.9|8.7|8.92|8.72|8.87|8.67|174
1679270700000|2023-03-20 00:05:00|8.89|8.69|8.89|8.69|8.91|8.71|8.83|8.63|252
1679271000000|2023-03-20 00:10:00|8.9|8.7|8.91|8.71|8.91|8.71|8.87|8.67|169
1679271300000|2023-03-20 00:15:00|8.9|8.7|8.89|8.69|8.92|8.72|8.88|8.68|153
1679271600000|2023-03-20 00:20:00|8.9|8.7|8.9|8.7|8.92|8.72|8.89|8.69|170
1679271900000|2023-03-20 00:25:00|8.91|8.71|8.91|8.71|8.92|8.72|8.89|8.69|126
1679272200000|2023-03-20 00:30:00|8.9|8.7|8.92|8.72|8.93|8.73|8.9|8.7|53
1679272500000|2023-03-20 00:35:00|8.91|8.71|8.9|8.7|8.92|8.72|8.89|8.69|101
1679272800000|2023-03-20 00:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.87|8.67|51
1679273100000|2023-03-20 00:45:00|8.88|8.68|8.89|8.69|8.91|8.71|8.88|8.68|87
1679273400000|2023-03-20 00:50:00|8.88|8.68|8.91|8.71|8.91|8.71|8.87|8.67|134
1679273700000|2023-03-20 00:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.89|8.69|166
1679274000000|2023-03-20 01:00:00|8.93|8.73|8.94|8.74|8.94|8.74|8.88|8.68|106
1679274300000|2023-03-20 01:05:00|8.93|8.73|8.98|8.78|8.99|8.79|8.93|8.73|120
1679274600000|2023-03-20 01:10:00|8.96|8.76|8.96|8.76|9.01|8.81|8.96|8.76|125
1679274900000|2023-03-20 01:15:00|8.97|8.77|8.94|8.74|8.98|8.78|8.93|8.73|140
1679275200000|2023-03-20 01:20:00|8.93|8.73|8.95|8.75|8.96|8.76|8.92|8.72|124
1679275500000|2023-03-20 01:25:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|45
1679275800000|2023-03-20 01:30:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|48
1679276100000|2023-03-20 01:35:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|58
1679276400000|2023-03-20 01:40:00|8.93|8.73|8.96|8.76|8.97|8.77|8.93|8.73|204
1679276700000|2023-03-20 01:45:00|8.97|8.77|8.98|8.78|8.99|8.79|8.95|8.75|131
1679277000000|2023-03-20 01:50:00|8.99|8.79|8.99|8.79|9|8.8|8.97|8.77|94
1679277300000|2023-03-20 01:55:00|9|8.8|9|8.8|9.01|8.81|8.98|8.78|51
1679277600000|2023-03-20 02:00:00|8.99|8.79|8.99|8.79|9|8.8|8.97|8.77|111
1679277900000|2023-03-20 02:05:00|8.98|8.78|8.98|8.78|9.02|8.82|8.97|8.77|73
1679278200000|2023-03-20 02:10:00|8.97|8.77|8.97|8.77|9.01|8.81|8.96|8.76|123
1679278500000|2023-03-20 02:15:00|8.98|8.78|8.96|8.76|8.99|8.79|8.96|8.76|198
1679278800000|2023-03-20 02:20:00|8.97|8.77|8.97|8.77|8.99|8.79|8.96|8.76|167
1679279100000|2023-03-20 02:25:00|8.98|8.78|8.96|8.76|8.99|8.79|8.96|8.76|144
1679279400000|2023-03-20 02:30:00|8.97|8.77|8.96|8.76|8.98|8.78|8.95|8.75|131
1679279700000|2023-03-20 02:35:00|8.95|8.75|8.92|8.72|8.97|8.77|8.91|8.71|114
1679280000000|2023-03-20 02:40:00|8.93|8.73|8.9|8.7|8.93|8.73|8.88|8.68|144
1679280300000|2023-03-20 02:45:00|8.91|8.71|8.97|8.77|8.97|8.77|8.89|8.69|132
1679280600000|2023-03-20 02:50:00|8.96|8.76|8.97|8.77|8.97|8.77|8.94|8.74|50
1679280900000|2023-03-20 02:55:00|8.98|8.78|9|8.8|9|8.8|8.95|8.75|110
1679281200000|2023-03-20 03:00:00|8.99|8.79|8.99|8.79|9.04|8.84|8.98|8.78|163
1679281500000|2023-03-20 03:05:00|8.98|8.78|8.97|8.77|8.99|8.79|8.96|8.76|196
1679281800000|2023-03-20 03:10:00|8.96|8.76|8.99|8.79|9|8.8|8.95|8.75|96
1679282100000|2023-03-20 03:15:00|9|8.8|9|8.8|9.01|8.81|8.98|8.78|59
1679282400000|2023-03-20 03:20:00|8.99|8.79|8.94|8.74|9.01|8.81|8.93|8.73|206
1679282700000|2023-03-20 03:25:00|8.93|8.73|8.93|8.73|8.96|8.76|8.91|8.71|101
1679283000000|2023-03-20 03:30:00|8.92|8.72|8.87|8.67|8.93|8.73|8.86|8.66|248
1679283300000|2023-03-20 03:35:00|8.86|8.66|8.87|8.67|8.91|8.71|8.85|8.65|127
1679283600000|2023-03-20 03:40:00|8.86|8.66|8.88|8.68|8.91|8.71|8.83|8.63|165
1679283900000|2023-03-20 03:45:00|8.87|8.67|8.86|8.66|8.9|8.7|8.84|8.64|140
1679284200000|2023-03-20 03:50:00|8.85|8.65|8.84|8.64|8.89|8.69|8.81|8.61|182
1679284500000|2023-03-20 03:55:00|8.82|8.62|8.85|8.65|8.88|8.68|8.82|8.62|116
1679284800000|2023-03-20 04:00:00|8.83|8.63|8.84|8.64|8.85|8.65|8.77|8.57|219
1679285100000|2023-03-20 04:05:00|8.85|8.65|8.86|8.66|8.87|8.67|8.81|8.61|70
1679285400000|2023-03-20 04:10:00|8.85|8.65|8.83|8.63|8.88|8.68|8.83|8.63|125
1679285700000|2023-03-20 04:15:00|8.84|8.64|8.84|8.64|8.86|8.66|8.82|8.62|238
1679286000000|2023-03-20 04:20:00|8.82|8.62|8.82|8.62|8.86|8.66|8.82|8.62|103
1679286300000|2023-03-20 04:25:00|8.83|8.63|8.83|8.63|8.86|8.66|8.82|8.62|106
1679286600000|2023-03-20 04:30:00|8.84|8.64|8.83|8.63|8.86|8.66|8.82|8.62|157
1679286900000|2023-03-20 04:35:00|8.85|8.65|8.86|8.66|8.86|8.66|8.83|8.63|60
1679287200000|2023-03-20 04:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.83|8.63|45
1679287500000|2023-03-20 04:45:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|15
1679288100000|2023-03-20 04:55:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|4
1679288400000|2023-03-20 05:00:00|8.88|8.68|8.87|8.67|8.88|8.68|8.85|8.65|28
1679288700000|2023-03-20 05:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|4
1679289000000|2023-03-20 05:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.85|8.65|23
1679289300000|2023-03-20 05:15:00|8.86|8.66|8.86|8.66|8.89|8.69|8.85|8.65|22
1679289600000|2023-03-20 05:20:00|8.85|8.65|8.85|8.65|8.87|8.67|8.85|8.65|60
1679289900000|2023-03-20 05:25:00|8.87|8.67|8.87|8.67|8.89|8.69|8.86|8.66|57
1679290200000|2023-03-20 05:30:00|8.88|8.68|8.86|8.66|8.89|8.69|8.86|8.66|76
1679290500000|2023-03-20 05:35:00|8.87|8.67|8.85|8.65|8.88|8.68|8.84|8.64|73
1679290800000|2023-03-20 05:40:00|8.84|8.64|8.86|8.66|8.87|8.67|8.83|8.63|63
1679291100000|2023-03-20 05:45:00|8.87|8.67|8.83|8.63|8.87|8.67|8.83|8.63|76
1679291400000|2023-03-20 05:50:00|8.84|8.64|8.84|8.64|8.86|8.66|8.83|8.63|128
1679291700000|2023-03-20 05:55:00|8.85|8.65|8.87|8.67|8.88|8.68|8.84|8.64|85
1679292000000|2023-03-20 06:00:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|157
1679292300000|2023-03-20 06:05:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|34
1679292600000|2023-03-20 06:10:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|31
1679292900000|2023-03-20 06:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|11
1679293200000|2023-03-20 06:20:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|20
1679293500000|2023-03-20 06:25:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|28
1679293800000|2023-03-20 06:30:00|8.87|8.67|8.85|8.65|8.88|8.68|8.85|8.65|32
1679294100000|2023-03-20 06:35:00|8.86|8.66|8.85|8.65|8.87|8.67|8.84|8.64|21
1679294400000|2023-03-20 06:40:00|8.84|8.64|8.82|8.62|8.84|8.64|8.81|8.61|7
1679294700000|2023-03-20 06:45:00|8.81|8.61|8.81|8.61|8.82|8.62|8.79|8.59|98
1679295000000|2023-03-20 06:50:00|8.8|8.6|8.85|8.65|8.86|8.66|8.79|8.59|66
1679295300000|2023-03-20 06:55:00|8.84|8.64|8.84|8.64|8.86|8.66|8.82|8.62|106
1679295600000|2023-03-20 07:00:00|8.85|8.65|8.86|8.66|8.87|8.67|8.83|8.63|57
1679295900000|2023-03-20 07:05:00|8.85|8.65|8.87|8.67|8.88|8.68|8.84|8.64|78
1679296200000|2023-03-20 07:10:00|8.86|8.66|8.91|8.71|8.92|8.72|8.86|8.66|104
1679296500000|2023-03-20 07:15:00|8.92|8.72|8.9|8.7|8.93|8.73|8.89|8.69|71
1679296800000|2023-03-20 07:20:00|8.91|8.71|8.9|8.7|8.91|8.71|8.88|8.68|92
1679297100000|2023-03-20 07:25:00|8.91|8.71|8.88|8.68|8.91|8.71|8.87|8.67|154
1679297400000|2023-03-20 07:30:00|8.89|8.69|8.89|8.69|8.9|8.7|8.87|8.67|97
1679297700000|2023-03-20 07:35:00|8.88|8.68|8.89|8.69|8.92|8.72|8.88|8.68|129
1679298000000|2023-03-20 07:40:00|8.9|8.7|8.92|8.72|8.94|8.74|8.89|8.69|203
1679298300000|2023-03-20 07:45:00|8.93|8.73|8.93|8.73|8.94|8.74|8.91|8.71|145
1679298600000|2023-03-20 07:50:00|8.94|8.74|8.94|8.74|8.95|8.75|8.92|8.72|181
1679298900000|2023-03-20 07:55:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|200
1679299200000|2023-03-20 08:00:00|8.95|8.75|8.96|8.76|8.97|8.77|8.93|8.73|165
1679299500000|2023-03-20 08:05:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|110
1679299800000|2023-03-20 08:10:00|8.98|8.78|8.91|8.71|8.98|8.78|8.91|8.71|174
1679300100000|2023-03-20 08:15:00|8.92|8.72|8.89|8.69|8.94|8.74|8.88|8.68|216
1679300400000|2023-03-20 08:20:00|8.9|8.7|8.9|8.7|8.93|8.73|8.88|8.68|167
1679300700000|2023-03-20 08:25:00|8.91|8.71|8.92|8.72|8.94|8.74|8.9|8.7|133
1679301000000|2023-03-20 08:30:00|8.91|8.71|8.92|8.72|8.93|8.73|8.9|8.7|122
1679301300000|2023-03-20 08:35:00|8.93|8.73|8.91|8.71|8.96|8.76|8.9|8.7|191
1679301600000|2023-03-20 08:40:00|8.92|8.72|8.89|8.69|8.93|8.73|8.89|8.69|151
1679301900000|2023-03-20 08:45:00|8.9|8.7|8.92|8.72|8.93|8.73|8.89|8.69|150
1679302200000|2023-03-20 08:50:00|8.91|8.71|8.93|8.73|8.95|8.75|8.9|8.7|220
1679302500000|2023-03-20 08:55:00|8.94|8.74|8.94|8.74|8.96|8.76|8.93|8.73|165
1679302800000|2023-03-20 09:00:00|8.93|8.73|8.95|8.75|8.97|8.77|8.93|8.73|148
1679303100000|2023-03-20 09:05:00|8.96|8.76|8.93|8.73|8.97|8.77|8.9|8.7|186
1679303400000|2023-03-20 09:10:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|152
1679303700000|2023-03-20 09:15:00|8.92|8.72|8.94|8.74|8.96|8.76|8.92|8.72|113
1679304000000|2023-03-20 09:20:00|8.93|8.73|8.94|8.74|8.96|8.76|8.92|8.72|184
1679304300000|2023-03-20 09:25:00|8.95|8.75|8.95|8.75|8.99|8.79|8.94|8.74|140
1679304600000|2023-03-20 09:30:00|8.96|8.76|9|8.8|9.01|8.81|8.95|8.75|133
1679304900000|2023-03-20 09:35:00|9.01|8.81|8.98|8.78|9.04|8.84|8.94|8.74|213
1679305200000|2023-03-20 09:40:00|8.99|8.79|9.02|8.82|9.02|8.82|8.96|8.76|134
1679305500000|2023-03-20 09:45:00|9.01|8.81|9|8.8|9.04|8.84|9|8.8|65
1679305800000|2023-03-20 09:50:00|9.01|8.81|8.98|8.78|9.02|8.82|8.96|8.76|112
1679306100000|2023-03-20 09:55:00|8.99|8.79|8.98|8.78|9|8.8|8.97|8.77|73
1679306400000|2023-03-20 10:00:00|8.97|8.77|9.01|8.81|9.02|8.82|8.97|8.77|167
1679306700000|2023-03-20 10:05:00|9|8.8|8.99|8.79|9.01|8.81|8.98|8.78|128
1679307000000|2023-03-20 10:10:00|9|8.8|8.99|8.79|9.01|8.81|8.93|8.73|242
1679307300000|2023-03-20 10:15:00|8.98|8.78|8.94|8.74|8.99|8.79|8.93|8.73|203
1679307600000|2023-03-20 10:20:00|8.95|8.75|8.93|8.73|8.95|8.75|8.92|8.72|171
1679307900000|2023-03-20 10:25:00|8.94|8.74|8.95|8.75|8.97|8.77|8.93|8.73|117
1679308200000|2023-03-20 10:30:00|8.96|8.76|8.96|8.76|8.97|8.77|8.94|8.74|140
1679308500000|2023-03-20 10:35:00|8.95|8.75|8.95|8.75|8.98|8.78|8.94|8.74|92
1679308800000|2023-03-20 10:40:00|8.96|8.76|8.95|8.75|8.97|8.77|8.94|8.74|146
1679309100000|2023-03-20 10:45:00|8.94|8.74|8.96|8.76|8.98|8.78|8.94|8.74|161
1679309400000|2023-03-20 10:50:00|8.97|8.77|8.96|8.76|8.98|8.78|8.94|8.74|121
1679309700000|2023-03-20 10:55:00|8.95|8.75|8.96|8.76|8.96|8.76|8.93|8.73|152
1679310000000|2023-03-20 11:00:00|8.95|8.75|8.96|8.76|8.99|8.79|8.95|8.75|130
1679310300000|2023-03-20 11:05:00|8.95|8.75|8.99|8.79|8.99|8.79|8.95|8.75|83
1679310600000|2023-03-20 11:10:00|8.98|8.78|9|8.8|9|8.8|8.97|8.77|106
1679310900000|2023-03-20 11:15:00|8.99|8.79|9.03|8.83|9.03|8.83|8.99|8.79|35
1679311200000|2023-03-20 11:20:00|9.01|8.81|9.01|8.81|9.03|8.83|9.01|8.81|35
1679311500000|2023-03-20 11:25:00|9.02|8.82|9.03|8.83|9.05|8.85|9.01|8.81|137
1679311800000|2023-03-20 11:30:00|9.04|8.84|9.02|8.82|9.06|8.86|8.99|8.79|189
1679312100000|2023-03-20 11:35:00|9.01|8.81|8.99|8.79|9.02|8.82|8.97|8.77|102
1679312400000|2023-03-20 11:40:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|88
1679312700000|2023-03-20 11:45:00|8.97|8.77|8.94|8.74|8.98|8.78|8.92|8.72|89
1679313000000|2023-03-20 11:50:00|8.93|8.73|8.95|8.75|8.97|8.77|8.93|8.73|97
1679313300000|2023-03-20 11:55:00|8.96|8.76|8.96|8.76|8.98|8.78|8.94|8.74|138
1679313600000|2023-03-20 12:00:00|8.97|8.77|8.95|8.75|8.98|8.78|8.94|8.74|62
1679313900000|2023-03-20 12:05:00|8.97|8.77|8.97|8.77|9|8.8|8.96|8.76|8
1679314200000|2023-03-20 12:10:00|8.98|8.78|8.96|8.76|8.98|8.78|8.95|8.75|33
1679314500000|2023-03-20 12:15:00|8.97|8.77|8.98|8.78|8.99|8.79|8.96|8.76|18
1679314800000|2023-03-20 12:20:00|8.99|8.79|9.01|8.81|9.02|8.82|8.99|8.79|45
1679315100000|2023-03-20 12:25:00|9.02|8.82|9|8.8|9.03|8.83|8.99|8.79|51
1679315400000|2023-03-20 12:30:00|8.99|8.79|9.02|8.82|9.04|8.84|8.99|8.79|64
1679315700000|2023-03-20 12:35:00|9.01|8.81|9.04|8.84|9.04|8.84|9|8.8|117
1679316000000|2023-03-20 12:40:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|105
1679316300000|2023-03-20 12:45:00|9.03|8.83|9.06|8.86|9.06|8.86|9.03|8.83|104
1679316600000|2023-03-20 12:50:00|9.05|8.85|9.05|8.85|9.07|8.87|9.03|8.83|142
1679316900000|2023-03-20 12:55:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|36
1679317200000|2023-03-20 13:00:00|9.04|8.84|9.01|8.81|9.05|8.85|9.01|8.81|98
1679317500000|2023-03-20 13:05:00|9.02|8.82|9.01|8.81|9.03|8.83|8.99|8.79|76
1679317800000|2023-03-20 13:10:00|9|8.8|9.01|8.81|9.04|8.84|9|8.8|52
1679318100000|2023-03-20 13:15:00|9.02|8.82|9.01|8.81|9.03|8.83|9|8.8|130
1679318400000|2023-03-20 13:20:00|9.02|8.82|9.02|8.82|9.03|8.83|8.99|8.79|90
1679318700000|2023-03-20 13:25:00|9.01|8.81|9.01|8.81|9.05|8.85|9.01|8.81|73
1679319000000|2023-03-20 13:30:00|9.02|8.82|9.03|8.83|9.06|8.86|9.01|8.81|144
1679319300000|2023-03-20 13:35:00|9.02|8.82|8.96|8.76|9.03|8.83|8.91|8.71|294
1679319600000|2023-03-20 13:40:00|8.95|8.75|8.96|8.76|8.97|8.77|8.93|8.73|208
1679319900000|2023-03-20 13:45:00|8.95|8.75|8.96|8.76|8.97|8.77|8.91|8.71|238
1679320200000|2023-03-20 13:50:00|8.95|8.75|8.96|8.76|8.99|8.79|8.94|8.74|180
1679320500000|2023-03-20 13:55:00|8.95|8.75|8.95|8.75|8.97|8.77|8.92|8.72|136
1679320800000|2023-03-20 14:00:00|8.94|8.74|9|8.8|9.02|8.82|8.94|8.74|81
1679321100000|2023-03-20 14:05:00|8.99|8.79|8.95|8.75|9.01|8.81|8.94|8.74|188
1679321400000|2023-03-20 14:10:00|8.96|8.76|8.93|8.73|8.97|8.77|8.93|8.73|154
1679321700000|2023-03-20 14:15:00|8.94|8.74|8.91|8.71|8.96|8.76|8.89|8.69|143
1679322000000|2023-03-20 14:20:00|8.92|8.72|8.93|8.73|8.94|8.74|8.9|8.7|60
1679322300000|2023-03-20 14:25:00|8.92|8.72|8.94|8.74|8.95|8.75|8.92|8.72|45
1679322600000|2023-03-20 14:30:00|8.93|8.73|8.96|8.76|8.98|8.78|8.92|8.72|164
1679322900000|2023-03-20 14:35:00|8.97|8.77|8.99|8.79|9|8.8|8.96|8.76|105
1679323200000|2023-03-20 14:40:00|8.98|8.78|9|8.8|9.01|8.81|8.97|8.77|112
1679323500000|2023-03-20 14:45:00|8.99|8.79|9|8.8|9|8.8|8.97|8.77|206
1679323800000|2023-03-20 14:50:00|8.99|8.79|9.02|8.82|9.03|8.83|8.98|8.78|165
1679324100000|2023-03-20 14:55:00|9.03|8.83|9.02|8.82|9.04|8.84|9.02|8.82|84
1679324400000|2023-03-20 15:00:00|9.03|8.83|9|8.8|9.03|8.83|8.98|8.78|99
1679324700000|2023-03-20 15:05:00|8.99|8.79|8.98|8.78|9|8.8|8.97|8.77|143
1679325000000|2023-03-20 15:10:00|8.99|8.79|8.97|8.77|8.99|8.79|8.96|8.76|59
1679325300000|2023-03-20 15:15:00|8.96|8.76|8.98|8.78|8.99|8.79|8.95|8.75|244
1679325600000|2023-03-20 15:20:00|8.99|8.79|8.98|8.78|8.99|8.79|8.96|8.76|204
1679325900000|2023-03-20 15:25:00|8.99|8.79|8.98|8.78|9.01|8.81|8.97|8.77|282
1679326200000|2023-03-20 15:30:00|8.99|8.79|8.97|8.77|9|8.8|8.96|8.76|224
1679326500000|2023-03-20 15:35:00|8.98|8.78|8.97|8.77|8.98|8.78|8.94|8.74|154
1679326800000|2023-03-20 15:40:00|8.98|8.78|8.94|8.74|8.98|8.78|8.94|8.74|212
1679327100000|2023-03-20 15:45:00|8.95|8.75|8.94|8.74|8.96|8.76|8.93|8.73|218
1679327400000|2023-03-20 15:50:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|164
1679327700000|2023-03-20 15:55:00|8.94|8.74|8.92|8.72|8.95|8.75|8.9|8.7|236
1679328000000|2023-03-20 16:00:00|8.93|8.73|8.96|8.76|8.97|8.77|8.92|8.72|168
1679328300000|2023-03-20 16:05:00|8.95|8.75|8.94|8.74|8.98|8.78|8.93|8.73|240
1679328600000|2023-03-20 16:10:00|8.93|8.73|8.94|8.74|8.98|8.78|8.93|8.73|274
1679328900000|2023-03-20 16:15:00|8.93|8.73|8.93|8.73|8.97|8.77|8.91|8.71|263
1679329200000|2023-03-20 16:20:00|8.92|8.72|8.91|8.71|8.95|8.75|8.88|8.68|295
1679329500000|2023-03-20 16:25:00|8.92|8.72|8.91|8.71|8.92|8.72|8.87|8.67|239
1679329800000|2023-03-20 16:30:00|8.9|8.7|8.94|8.74|8.95|8.75|8.88|8.68|144
1679330100000|2023-03-20 16:35:00|8.93|8.73|8.9|8.7|8.94|8.74|8.9|8.7|179
1679330400000|2023-03-20 16:40:00|8.89|8.69|8.89|8.69|8.91|8.71|8.87|8.67|245
1679330700000|2023-03-20 16:45:00|8.9|8.7|8.88|8.68|8.91|8.71|8.86|8.66|198
1679331000000|2023-03-20 16:50:00|8.89|8.69|8.86|8.66|8.89|8.69|8.85|8.65|240
1679331300000|2023-03-20 16:55:00|8.87|8.67|8.81|8.61|8.87|8.67|8.78|8.58|226
1679331600000|2023-03-20 17:00:00|8.82|8.62|8.83|8.63|8.84|8.64|8.77|8.57|299
1679331900000|2023-03-20 17:05:00|8.82|8.62|8.83|8.63|8.86|8.66|8.81|8.61|141
1679332200000|2023-03-20 17:10:00|8.82|8.62|8.83|8.63|8.85|8.65|8.81|8.61|187
1679332500000|2023-03-20 17:15:00|8.82|8.62|8.85|8.65|8.86|8.66|8.81|8.61|200
1679332800000|2023-03-20 17:20:00|8.86|8.66|8.85|8.65|8.87|8.67|8.84|8.64|103
1679333100000|2023-03-20 17:25:00|8.84|8.64|8.85|8.65|8.87|8.67|8.84|8.64|122
1679333400000|2023-03-20 17:30:00|8.86|8.66|8.83|8.63|8.87|8.67|8.83|8.63|164
1679333700000|2023-03-20 17:35:00|8.82|8.62|8.79|8.59|8.84|8.64|8.79|8.59|180
1679334000000|2023-03-20 17:40:00|8.81|8.61|8.83|8.63|8.83|8.63|8.78|8.58|259
1679334300000|2023-03-20 17:45:00|8.82|8.62|8.83|8.63|8.86|8.66|8.81|8.61|206
1679334600000|2023-03-20 17:50:00|8.84|8.64|8.79|8.59|8.84|8.64|8.78|8.58|204
1679334900000|2023-03-20 17:55:00|8.78|8.58|8.77|8.57|8.79|8.59|8.75|8.55|211
1679335200000|2023-03-20 18:00:00|8.76|8.56|8.8|8.6|8.8|8.6|8.76|8.56|119
1679335500000|2023-03-20 18:05:00|8.79|8.59|8.75|8.55|8.8|8.6|8.75|8.55|165
1679335800000|2023-03-20 18:10:00|8.76|8.56|8.78|8.58|8.81|8.61|8.75|8.55|199
1679336100000|2023-03-20 18:15:00|8.79|8.59|8.8|8.6|8.82|8.62|8.75|8.55|223
1679336400000|2023-03-20 18:20:00|8.81|8.61|8.79|8.59|8.81|8.61|8.77|8.57|179
1679336700000|2023-03-20 18:25:00|8.78|8.58|8.82|8.62|8.83|8.63|8.78|8.58|227
1679337000000|2023-03-20 18:30:00|8.81|8.61|8.83|8.63|8.84|8.64|8.79|8.59|226
1679337300000|2023-03-20 18:35:00|8.82|8.62|8.83|8.63|8.84|8.64|8.81|8.61|144
1679337600000|2023-03-20 18:40:00|8.82|8.62|8.86|8.66|8.86|8.66|8.81|8.61|125
1679337900000|2023-03-20 18:45:00|8.85|8.65|8.87|8.67|8.88|8.68|8.85|8.65|121
1679338200000|2023-03-20 18:50:00|8.88|8.68|8.85|8.65|8.89|8.69|8.85|8.65|86
1679338500000|2023-03-20 18:55:00|8.87|8.67|8.88|8.68|8.88|8.68|8.85|8.65|148
1679338800000|2023-03-20 19:00:00|8.87|8.67|8.87|8.67|8.89|8.69|8.87|8.67|91
1679339100000|2023-03-20 19:05:00|8.88|8.68|8.88|8.68|8.9|8.7|8.87|8.67|98
1679339400000|2023-03-20 19:10:00|8.87|8.67|8.88|8.68|8.9|8.7|8.87|8.67|76
1679339700000|2023-03-20 19:15:00|8.87|8.67|8.83|8.63|8.88|8.68|8.82|8.62|127
1679340000000|2023-03-20 19:20:00|8.84|8.64|8.78|8.58|8.84|8.64|8.76|8.56|252
1679340300000|2023-03-20 19:25:00|8.77|8.57|8.79|8.59|8.82|8.62|8.75|8.55|201
1679340600000|2023-03-20 19:30:00|8.78|8.58|8.78|8.58|8.81|8.61|8.76|8.56|172
1679340900000|2023-03-20 19:35:00|8.79|8.59|8.79|8.59|8.8|8.6|8.77|8.57|97
1679341200000|2023-03-20 19:40:00|8.78|8.58|8.81|8.61|8.82|8.62|8.77|8.57|78
1679341500000|2023-03-20 19:45:00|8.8|8.6|8.8|8.6|8.82|8.62|8.78|8.58|166
1679341800000|2023-03-20 19:50:00|8.81|8.61|8.81|8.61|8.83|8.63|8.79|8.59|161
1679342100000|2023-03-20 19:55:00|8.8|8.6|8.8|8.6|8.81|8.61|8.78|8.58|181
1679342400000|2023-03-20 20:00:00|8.79|8.59|8.83|8.63|8.83|8.63|8.78|8.58|162
1679342700000|2023-03-20 20:05:00|8.82|8.62|8.83|8.63|8.84|8.64|8.81|8.61|216
1679343000000|2023-03-20 20:10:00|8.84|8.64|8.85|8.65|8.85|8.65|8.81|8.61|227
1679343300000|2023-03-20 20:15:00|8.84|8.64|8.85|8.65|8.86|8.66|8.83|8.63|86
1679343600000|2023-03-20 20:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.83|8.63|51
1679343900000|2023-03-20 20:25:00|8.86|8.66|8.88|8.68|8.89|8.69|8.85|8.65|96
1679344200000|2023-03-20 20:30:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|84
1679344500000|2023-03-20 20:35:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|124
1679344800000|2023-03-20 20:40:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|94
1679345100000|2023-03-20 20:45:00|8.91|8.71|8.93|8.73|8.94|8.74|8.9|8.7|36
1679345400000|2023-03-20 20:50:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|111
1679345700000|2023-03-20 20:55:00|8.91|8.71|8.9|8.7|8.92|8.72|8.87|8.67|101
1679346000000|2023-03-20 21:00:00|8.89|8.69|8.92|8.72|8.92|8.72|8.89|8.69|12
1679346300000|2023-03-20 21:05:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|15
1679346600000|2023-03-20 21:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|5
1679346900000|2023-03-20 21:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|7
1679347200000|2023-03-20 21:20:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1679347800000|2023-03-20 21:30:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1679348100000|2023-03-20 21:35:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1679348400000|2023-03-20 21:40:00|8.85|8.65|8.83|8.63|8.86|8.66|8.83|8.63|9
1679348700000|2023-03-20 21:45:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|30
1679349000000|2023-03-20 21:50:00|8.84|8.64|8.84|8.64|8.87|8.67|8.84|8.64|15
1679349300000|2023-03-20 21:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|82
1679349600000|2023-03-20 22:00:00|8.84|8.64|8.85|8.65|8.87|8.67|8.84|8.64|159
1679349900000|2023-03-20 22:05:00|8.84|8.64|8.83|8.63|8.87|8.67|8.83|8.63|63
1679350200000|2023-03-20 22:10:00|8.84|8.64|8.82|8.62|8.85|8.65|8.81|8.61|54
1679350500000|2023-03-20 22:15:00|8.83|8.63|8.86|8.66|8.86|8.66|8.81|8.61|134
1679350800000|2023-03-20 22:20:00|8.84|8.64|8.84|8.64|8.85|8.65|8.82|8.62|136
1679351100000|2023-03-20 22:25:00|8.83|8.63|8.81|8.61|8.84|8.64|8.8|8.6|97
1679351400000|2023-03-20 22:30:00|8.82|8.62|8.81|8.61|8.82|8.62|8.78|8.58|112
1679351700000|2023-03-20 22:35:00|8.8|8.6|8.79|8.59|8.82|8.62|8.78|8.58|81
1679352000000|2023-03-20 22:40:00|8.8|8.6|8.81|8.61|8.82|8.62|8.78|8.58|163
1679352300000|2023-03-20 22:45:00|8.8|8.6|8.79|8.59|8.81|8.61|8.76|8.56|111
1679352600000|2023-03-20 22:50:00|8.78|8.58|8.78|8.58|8.79|8.59|8.76|8.56|115
1679352900000|2023-03-20 22:55:00|8.77|8.57|8.79|8.59|8.8|8.6|8.76|8.56|113
1679353200000|2023-03-20 23:00:00|8.78|8.58|8.82|8.62|8.84|8.64|8.78|8.58|156
1679353500000|2023-03-20 23:05:00|8.83|8.63|8.79|8.59|8.84|8.64|8.77|8.57|240
1679353800000|2023-03-20 23:10:00|8.8|8.6|8.8|8.6|8.82|8.62|8.76|8.56|157
1679354100000|2023-03-20 23:15:00|8.79|8.59|8.79|8.59|8.8|8.6|8.74|8.54|115
1679354400000|2023-03-20 23:20:00|8.78|8.58|8.79|8.59|8.8|8.6|8.76|8.56|184
1679354700000|2023-03-20 23:25:00|8.78|8.58|8.78|8.58|8.8|8.6|8.76|8.56|176
1679355000000|2023-03-20 23:30:00|8.79|8.59|8.78|8.58|8.8|8.6|8.76|8.56|231
1679355300000|2023-03-20 23:35:00|8.77|8.57|8.8|8.6|8.81|8.61|8.76|8.56|193
1679355600000|2023-03-20 23:40:00|8.79|8.59|8.77|8.57|8.82|8.62|8.76|8.56|292
1679355900000|2023-03-20 23:45:00|8.76|8.56|8.75|8.55|8.77|8.57|8.73|8.53|254
1679356200000|2023-03-20 23:50:00|8.76|8.56|8.73|8.53|8.76|8.56|8.71|8.51|226
1679356500000|2023-03-20 23:55:00|8.74|8.54|8.75|8.55|8.76|8.56|8.72|8.52|139
1679356800000|2023-03-21 00:00:00|8.74|8.54|8.78|8.58|8.79|8.59|8.74|8.54|135
1679357100000|2023-03-21 00:05:00|8.79|8.59|8.77|8.57|8.8|8.6|8.74|8.54|148
1679357400000|2023-03-21 00:10:00|8.76|8.56|8.78|8.58|8.8|8.6|8.76|8.56|143
1679357700000|2023-03-21 00:15:00|8.79|8.59|8.8|8.6|8.81|8.61|8.75|8.55|132
1679358000000|2023-03-21 00:20:00|8.81|8.61|8.83|8.63|8.84|8.64|8.79|8.59|126
1679358300000|2023-03-21 00:25:00|8.82|8.62|8.83|8.63|8.84|8.64|8.81|8.61|186
1679358600000|2023-03-21 00:30:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|155
1679358900000|2023-03-21 00:35:00|8.83|8.63|8.84|8.64|8.86|8.66|8.81|8.61|121
1679359200000|2023-03-21 00:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.84|8.64|155
1679359500000|2023-03-21 00:45:00|8.85|8.65|8.88|8.68|8.89|8.69|8.84|8.64|69
1679359800000|2023-03-21 00:50:00|8.89|8.69|8.87|8.67|8.89|8.69|8.85|8.65|89
1679360100000|2023-03-21 00:55:00|8.86|8.66|8.85|8.65|8.87|8.67|8.83|8.63|94
1679360400000|2023-03-21 01:00:00|8.84|8.64|8.84|8.64|8.86|8.66|8.83|8.63|176
1679360700000|2023-03-21 01:05:00|8.83|8.63|8.84|8.64|8.86|8.66|8.82|8.62|222
1679361000000|2023-03-21 01:10:00|8.83|8.63|8.8|8.6|8.84|8.64|8.77|8.57|250
1679361300000|2023-03-21 01:15:00|8.79|8.59|8.81|8.61|8.83|8.63|8.78|8.58|286
1679361600000|2023-03-21 01:20:00|8.82|8.62|8.83|8.63|8.83|8.63|8.8|8.6|133
1679361900000|2023-03-21 01:25:00|8.82|8.62|8.81|8.61|8.83|8.63|8.79|8.59|197
1679362200000|2023-03-21 01:30:00|8.8|8.6|8.82|8.62|8.82|8.62|8.79|8.59|172
1679362500000|2023-03-21 01:35:00|8.81|8.61|8.85|8.65|8.86|8.66|8.81|8.61|156
1679362800000|2023-03-21 01:40:00|8.84|8.64|8.87|8.67|8.88|8.68|8.84|8.64|84
1679363100000|2023-03-21 01:45:00|8.88|8.68|8.87|8.67|8.88|8.68|8.85|8.65|50
1679363400000|2023-03-21 01:50:00|8.86|8.66|8.89|8.69|8.9|8.7|8.86|8.66|95
1679363700000|2023-03-21 01:55:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|46
1679364000000|2023-03-21 02:00:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|60
1679364300000|2023-03-21 02:05:00|8.88|8.68|8.86|8.66|8.89|8.69|8.85|8.65|86
1679364600000|2023-03-21 02:10:00|8.87|8.67|8.84|8.64|8.87|8.67|8.83|8.63|114
1679364900000|2023-03-21 02:15:00|8.85|8.65|8.86|8.66|8.88|8.68|8.84|8.64|117
1679365200000|2023-03-21 02:20:00|8.87|8.67|8.88|8.68|8.89|8.69|8.85|8.65|60
1679365500000|2023-03-21 02:25:00|8.89|8.69|8.92|8.72|8.93|8.73|8.87|8.67|141
1679365800000|2023-03-21 02:30:00|8.91|8.71|8.9|8.7|8.93|8.73|8.89|8.69|140
1679366100000|2023-03-21 02:35:00|8.91|8.71|8.89|8.69|8.91|8.71|8.87|8.67|65
1679366400000|2023-03-21 02:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|132
1679366700000|2023-03-21 02:45:00|8.9|8.7|8.9|8.7|8.91|8.71|8.88|8.68|218
1679367000000|2023-03-21 02:50:00|8.89|8.69|8.9|8.7|8.91|8.71|8.87|8.67|114
1679367300000|2023-03-21 02:55:00|8.91|8.71|8.89|8.69|8.91|8.71|8.87|8.67|148
1679367600000|2023-03-21 03:00:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|150
1679367900000|2023-03-21 03:05:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|113
1679368200000|2023-03-21 03:10:00|8.91|8.71|8.91|8.71|8.91|8.71|8.89|8.69|264
1679368500000|2023-03-21 03:15:00|8.89|8.69|8.88|8.68|8.91|8.71|8.87|8.67|12
1679368800000|2023-03-21 03:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.86|8.66|104
1679369100000|2023-03-21 03:25:00|8.88|8.68|8.88|8.68|8.9|8.7|8.85|8.65|227
1679369400000|2023-03-21 03:30:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|109
1679369700000|2023-03-21 03:35:00|8.87|8.67|8.88|8.68|8.89|8.69|8.86|8.66|190
1679370000000|2023-03-21 03:40:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|119
1679370300000|2023-03-21 03:45:00|8.88|8.68|8.89|8.69|8.9|8.7|8.86|8.66|147
1679370600000|2023-03-21 03:50:00|8.88|8.68|8.91|8.71|8.91|8.71|8.88|8.68|81
1679370900000|2023-03-21 03:55:00|8.9|8.7|8.91|8.71|8.92|8.72|8.89|8.69|62
1679371200000|2023-03-21 04:00:00|8.9|8.7|8.92|8.72|8.93|8.73|8.9|8.7|234
1679371500000|2023-03-21 04:05:00|8.93|8.73|8.92|8.72|8.93|8.73|8.9|8.7|120
1679371800000|2023-03-21 04:10:00|8.91|8.71|8.91|8.71|8.93|8.73|8.9|8.7|74
1679372100000|2023-03-21 04:15:00|8.9|8.7|8.92|8.72|8.93|8.73|8.9|8.7|96
1679372400000|2023-03-21 04:20:00|8.91|8.71|8.91|8.71|8.93|8.73|8.9|8.7|51
1679372700000|2023-03-21 04:25:00|8.9|8.7|8.91|8.71|8.92|8.72|8.89|8.69|70
1679373000000|2023-03-21 04:30:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|122
1679373300000|2023-03-21 04:35:00|8.9|8.7|8.89|8.69|8.91|8.71|8.88|8.68|114
1679373600000|2023-03-21 04:40:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|137
1679373900000|2023-03-21 04:45:00|8.9|8.7|8.91|8.71|8.92|8.72|8.89|8.69|187
1679374200000|2023-03-21 04:50:00|8.9|8.7|8.91|8.71|8.92|8.72|8.89|8.69|238
1679374500000|2023-03-21 04:55:00|8.92|8.72|8.91|8.71|8.93|8.73|8.9|8.7|130
1679374800000|2023-03-21 05:00:00|8.92|8.72|8.9|8.7|8.92|8.72|8.89|8.69|218
1679375100000|2023-03-21 05:05:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|233
1679375400000|2023-03-21 05:10:00|8.92|8.72|8.91|8.71|8.92|8.72|8.89|8.69|183
1679375700000|2023-03-21 05:15:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|244
1679376000000|2023-03-21 05:20:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|276
1679376300000|2023-03-21 05:25:00|8.91|8.71|8.91|8.71|8.92|8.72|8.89|8.69|124
1679376600000|2023-03-21 05:30:00|8.9|8.7|8.87|8.67|8.92|8.72|8.87|8.67|155
1679376900000|2023-03-21 05:35:00|8.88|8.68|8.86|8.66|8.88|8.68|8.84|8.64|74
1679377200000|2023-03-21 05:40:00|8.85|8.65|8.84|8.64|8.86|8.66|8.83|8.63|121
1679377500000|2023-03-21 05:45:00|8.85|8.65|8.86|8.66|8.87|8.67|8.82|8.62|247
1679377800000|2023-03-21 05:50:00|8.85|8.65|8.85|8.65|8.86|8.66|8.82|8.62|236
1679378100000|2023-03-21 05:55:00|8.84|8.64|8.86|8.66|8.87|8.67|8.83|8.63|114
1679378400000|2023-03-21 06:00:00|8.87|8.67|8.85|8.65|8.87|8.67|8.83|8.63|119
1679378700000|2023-03-21 06:05:00|8.86|8.66|8.85|8.65|8.86|8.66|8.82|8.62|196
1679379000000|2023-03-21 06:10:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|31
1679379300000|2023-03-21 06:15:00|8.84|8.64|8.86|8.66|8.87|8.67|8.84|8.64|183
1679379600000|2023-03-21 06:20:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|136
1679379900000|2023-03-21 06:25:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|162
1679380200000|2023-03-21 06:30:00|8.85|8.65|8.86|8.66|8.87|8.67|8.83|8.63|211
1679380500000|2023-03-21 06:35:00|8.87|8.67|8.86|8.66|8.87|8.67|8.84|8.64|161
1679380800000|2023-03-21 06:40:00|8.85|8.65|8.87|8.67|8.88|8.68|8.85|8.65|209
1679381100000|2023-03-21 06:45:00|8.88|8.68|8.86|8.66|8.88|8.68|8.85|8.65|160
1679381400000|2023-03-21 06:50:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|113
1679381700000|2023-03-21 06:55:00|8.84|8.64|8.83|8.63|8.86|8.66|8.82|8.62|198
1679382000000|2023-03-21 07:00:00|8.82|8.62|8.83|8.63|8.85|8.65|8.82|8.62|145
1679382300000|2023-03-21 07:05:00|8.84|8.64|8.78|8.58|8.85|8.65|8.76|8.56|180
1679382600000|2023-03-21 07:10:00|8.76|8.56|8.72|8.52|8.78|8.58|8.7|8.5|310
1679382900000|2023-03-21 07:15:00|8.7|8.5|8.72|8.52|8.74|8.54|8.69|8.49|302
1679383200000|2023-03-21 07:20:00|8.7|8.5|8.72|8.52|8.73|8.53|8.69|8.49|346
1679383500000|2023-03-21 07:25:00|8.71|8.51|8.74|8.54|8.75|8.55|8.69|8.49|270
1679383800000|2023-03-21 07:30:00|8.75|8.55|8.75|8.55|8.76|8.56|8.71|8.51|257
1679384100000|2023-03-21 07:35:00|8.74|8.54|8.71|8.51|8.75|8.55|8.7|8.5|327
1679384400000|2023-03-21 07:40:00|8.72|8.52|8.72|8.52|8.73|8.53|8.69|8.49|260
1679384700000|2023-03-21 07:45:00|8.73|8.53|8.72|8.52|8.75|8.55|8.71|8.51|225
1679385000000|2023-03-21 07:50:00|8.74|8.54|8.75|8.55|8.76|8.56|8.71|8.51|282
1679385300000|2023-03-21 07:55:00|8.76|8.56|8.75|8.55|8.77|8.57|8.73|8.53|152
1679385600000|2023-03-21 08:00:00|8.74|8.54|8.76|8.56|8.77|8.57|8.72|8.52|301
1679385900000|2023-03-21 08:05:00|8.77|8.57|8.75|8.55|8.78|8.58|8.73|8.53|307
1679386200000|2023-03-21 08:10:00|8.73|8.53|8.73|8.53|8.76|8.56|8.71|8.51|243
1679386500000|2023-03-21 08:15:00|8.74|8.54|8.7|8.5|8.76|8.56|8.7|8.5|270
1679386800000|2023-03-21 08:20:00|8.72|8.52|8.65|8.45|8.72|8.52|8.65|8.45|74
1679387100000|2023-03-21 08:25:00|8.66|8.46|8.73|8.53|8.73|8.53|8.65|8.45|180
1679387400000|2023-03-21 08:30:00|8.72|8.52|8.77|8.57|8.77|8.57|8.71|8.51|187
1679387700000|2023-03-21 08:35:00|8.74|8.54|8.76|8.56|8.77|8.57|8.73|8.53|140
1679388000000|2023-03-21 08:40:00|8.75|8.55|8.76|8.56|8.77|8.57|8.74|8.54|46
1679388300000|2023-03-21 08:45:00|8.75|8.55|8.79|8.59|8.79|8.59|8.74|8.54|164
1679388600000|2023-03-21 08:50:00|8.8|8.6|8.78|8.58|8.8|8.6|8.77|8.57|114
1679388900000|2023-03-21 08:55:00|8.77|8.57|8.76|8.56|8.78|8.58|8.75|8.55|170
1679389200000|2023-03-21 09:00:00|8.77|8.57|8.74|8.54|8.77|8.57|8.73|8.53|129
1679389500000|2023-03-21 09:05:00|8.75|8.55|8.79|8.59|8.79|8.59|8.74|8.54|120
1679389800000|2023-03-21 09:10:00|8.8|8.6|8.79|8.59|8.81|8.61|8.78|8.58|68
1679390100000|2023-03-21 09:15:00|8.8|8.6|8.79|8.59|8.81|8.61|8.77|8.57|128
1679390400000|2023-03-21 09:20:00|8.78|8.58|8.78|8.58|8.79|8.59|8.76|8.56|145
1679390700000|2023-03-21 09:25:00|8.79|8.59|8.78|8.58|8.8|8.6|8.76|8.56|120
1679391000000|2023-03-21 09:30:00|8.77|8.57|8.78|8.58|8.79|8.59|8.76|8.56|157
1679391300000|2023-03-21 09:35:00|8.77|8.57|8.79|8.59|8.8|8.6|8.76|8.56|138
1679391600000|2023-03-21 09:40:00|8.8|8.6|8.83|8.63|8.85|8.65|8.78|8.58|127
1679391900000|2023-03-21 09:45:00|8.84|8.64|8.83|8.63|8.88|8.68|8.83|8.63|121
1679392200000|2023-03-21 09:50:00|8.82|8.62|8.8|8.6|8.84|8.64|8.78|8.58|83
1679392500000|2023-03-21 09:55:00|8.81|8.61|8.79|8.59|8.81|8.61|8.77|8.57|130
1679392800000|2023-03-21 10:00:00|8.78|8.58|8.76|8.56|8.79|8.59|8.73|8.53|155
1679393100000|2023-03-21 10:05:00|8.73|8.53|8.75|8.55|8.76|8.56|8.73|8.53|152
1679393400000|2023-03-21 10:10:00|8.74|8.54|8.76|8.56|8.76|8.56|8.72|8.52|196
1679393700000|2023-03-21 10:15:00|8.75|8.55|8.77|8.57|8.78|8.58|8.73|8.53|157
1679394000000|2023-03-21 10:20:00|8.76|8.56|8.81|8.61|8.82|8.62|8.76|8.56|173
1679394300000|2023-03-21 10:25:00|8.8|8.6|8.8|8.6|8.83|8.63|8.78|8.58|175
1679394600000|2023-03-21 10:30:00|8.79|8.59|8.8|8.6|8.82|8.62|8.78|8.58|117
1679394900000|2023-03-21 10:35:00|8.79|8.59|8.82|8.62|8.83|8.63|8.79|8.59|32
1679395200000|2023-03-21 10:40:00|8.83|8.63|8.8|8.6|8.83|8.63|8.78|8.58|103
1679395500000|2023-03-21 10:45:00|8.79|8.59|8.77|8.57|8.81|8.61|8.74|8.54|203
1679395800000|2023-03-21 10:50:00|8.76|8.56|8.77|8.57|8.78|8.58|8.73|8.53|243
1679396100000|2023-03-21 10:55:00|8.76|8.56|8.77|8.57|8.78|8.58|8.75|8.55|99
1679396400000|2023-03-21 11:00:00|8.78|8.58|8.8|8.6|8.81|8.61|8.76|8.56|34
1679396700000|2023-03-21 11:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|127
1679397000000|2023-03-21 11:10:00|8.8|8.6|8.8|8.6|8.8|8.6|8.78|8.58|159
1679397300000|2023-03-21 11:15:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|164
1679397600000|2023-03-21 11:20:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|85
1679397900000|2023-03-21 11:25:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|74
1679398200000|2023-03-21 11:30:00|8.82|8.62|8.8|8.6|8.82|8.62|8.8|8.6|85
1679398500000|2023-03-21 11:35:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|62
1679398800000|2023-03-21 11:40:00|8.81|8.61|8.84|8.64|8.84|8.64|8.81|8.61|62
1679399100000|2023-03-21 11:45:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|34
1679399400000|2023-03-21 11:50:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|88
1679399700000|2023-03-21 11:55:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|20
1679400000000|2023-03-21 12:00:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|22
1679400300000|2023-03-21 12:05:00|8.83|8.63|8.83|8.63|8.85|8.65|8.83|8.63|58
1679400600000|2023-03-21 12:10:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|98
1679400900000|2023-03-21 12:15:00|8.83|8.63|8.83|8.63|8.85|8.65|8.82|8.62|98
1679401200000|2023-03-21 12:20:00|8.84|8.64|8.82|8.62|8.84|8.64|8.81|8.61|76
1679401500000|2023-03-21 12:25:00|8.81|8.61|8.83|8.63|8.85|8.65|8.81|8.61|110
1679401800000|2023-03-21 12:30:00|8.82|8.62|8.84|8.64|8.85|8.65|8.81|8.61|81
1679402100000|2023-03-21 12:35:00|8.83|8.63|8.86|8.66|8.86|8.66|8.83|8.63|96
1679402400000|2023-03-21 12:40:00|8.85|8.65|8.89|8.69|8.89|8.69|8.84|8.64|123
1679402700000|2023-03-21 12:45:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|204
1679403000000|2023-03-21 12:50:00|8.9|8.7|8.9|8.7|8.93|8.73|8.9|8.7|118
1679403300000|2023-03-21 12:55:00|8.91|8.71|8.93|8.73|8.93|8.73|8.9|8.7|187
1679403600000|2023-03-21 13:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.9|8.7|200
1679403900000|2023-03-21 13:05:00|8.91|8.71|8.92|8.72|8.94|8.74|8.9|8.7|254
1679404200000|2023-03-21 13:10:00|8.91|8.71|8.91|8.71|8.95|8.75|8.89|8.69|191
1679404500000|2023-03-21 13:15:00|8.9|8.7|8.96|8.76|8.96|8.76|8.9|8.7|203
1679404800000|2023-03-21 13:20:00|8.97|8.77|9.08|8.88|9.09|8.89|8.97|8.77|238
1679405100000|2023-03-21 13:25:00|9.07|8.87|9.22|9.02|9.22|9.02|9.07|8.87|246
1679405400000|2023-03-21 13:30:00|9.21|9.01|9.3|9.1|9.3|9.1|9.2|9|168
1679405700000|2023-03-21 13:35:00|9.31|9.11|9.28|9.08|9.37|9.17|9.28|9.08|220
1679406000000|2023-03-21 13:40:00|9.29|9.09|9.26|9.06|9.29|9.09|9.24|9.04|232
1679406300000|2023-03-21 13:45:00|9.27|9.07|9.22|9.02|9.27|9.07|9.2|9|213
1679406600000|2023-03-21 13:50:00|9.21|9.01|9.23|9.03|9.26|9.06|9.2|9|292
1679406900000|2023-03-21 13:55:00|9.24|9.04|9.25|9.05|9.26|9.06|9.22|9.02|215
1679407200000|2023-03-21 14:00:00|9.26|9.06|9.27|9.07|9.32|9.12|9.24|9.04|317
1679407500000|2023-03-21 14:05:00|9.26|9.06|9.3|9.1|9.36|9.16|9.23|9.03|289
1679407800000|2023-03-21 14:10:00|9.31|9.11|9.23|9.03|9.32|9.12|9.22|9.02|343
1679408100000|2023-03-21 14:15:00|9.22|9.02|9.26|9.06|9.27|9.07|9.2|9|294
1679408400000|2023-03-21 14:20:00|9.27|9.07|9.22|9.02|9.28|9.08|9.22|9.02|259
1679408700000|2023-03-21 14:25:00|9.23|9.03|9.27|9.07|9.27|9.07|9.16|8.96|290
1679409000000|2023-03-21 14:30:00|9.25|9.05|9.27|9.07|9.28|9.08|9.24|9.04|133
1679409300000|2023-03-21 14:35:00|9.28|9.08|9.28|9.08|9.31|9.11|9.25|9.05|129
1679409600000|2023-03-21 14:40:00|9.29|9.09|9.32|9.12|9.34|9.14|9.27|9.07|247
1679409900000|2023-03-21 14:45:00|9.33|9.13|9.35|9.15|9.35|9.15|9.3|9.1|193
1679410200000|2023-03-21 14:50:00|9.34|9.14|9.31|9.11|9.35|9.15|9.26|9.06|303
1679410500000|2023-03-21 14:55:00|9.3|9.1|9.3|9.1|9.33|9.13|9.28|9.08|196
1679410800000|2023-03-21 15:00:00|9.29|9.09|9.32|9.12|9.32|9.12|9.24|9.04|279
1679411100000|2023-03-21 15:05:00|9.33|9.13|9.32|9.12|9.33|9.13|9.29|9.09|252
1679411400000|2023-03-21 15:10:00|9.31|9.11|9.29|9.09|9.32|9.12|9.28|9.08|211
1679411700000|2023-03-21 15:15:00|9.3|9.1|9.34|9.14|9.34|9.14|9.29|9.09|223
1679412000000|2023-03-21 15:20:00|9.33|9.13|9.32|9.12|9.35|9.15|9.29|9.09|140
1679412300000|2023-03-21 15:25:00|9.31|9.11|9.29|9.09|9.35|9.15|9.28|9.08|201
1679412600000|2023-03-21 15:30:00|9.28|9.08|9.26|9.06|9.31|9.11|9.25|9.05|187
1679412900000|2023-03-21 15:35:00|9.25|9.05|9.29|9.09|9.3|9.1|9.25|9.05|197
1679413200000|2023-03-21 15:40:00|9.28|9.08|9.32|9.12|9.32|9.12|9.28|9.08|141
1679413500000|2023-03-21 15:45:00|9.31|9.11|9.31|9.11|9.32|9.12|9.27|9.07|115
1679413800000|2023-03-21 15:50:00|9.3|9.1|9.33|9.13|9.35|9.15|9.3|9.1|130
1679414100000|2023-03-21 15:55:00|9.32|9.12|9.33|9.13|9.34|9.14|9.3|9.1|202
1679414400000|2023-03-21 16:00:00|9.32|9.12|9.3|9.1|9.34|9.14|9.28|9.08|201
1679414700000|2023-03-21 16:05:00|9.31|9.11|9.38|9.18|9.4|9.2|9.29|9.09|268
1679415000000|2023-03-21 16:10:00|9.39|9.19|9.47|9.27|9.48|9.28|9.35|9.15|143
1679415300000|2023-03-21 16:15:00|9.46|9.26|9.43|9.23|9.46|9.26|9.41|9.21|242
1679415600000|2023-03-21 16:20:00|9.42|9.22|9.44|9.24|9.45|9.25|9.41|9.21|222
1679415900000|2023-03-21 16:25:00|9.45|9.25|9.49|9.29|9.49|9.29|9.44|9.24|283
1679416200000|2023-03-21 16:30:00|9.5|9.3|9.55|9.35|9.56|9.36|9.5|9.3|232
1679416500000|2023-03-21 16:35:00|9.54|9.34|9.44|9.24|9.55|9.35|9.43|9.23|260
1679416800000|2023-03-21 16:40:00|9.43|9.23|9.45|9.25|9.46|9.26|9.42|9.22|209
1679417100000|2023-03-21 16:45:00|9.44|9.24|9.42|9.22|9.45|9.25|9.41|9.21|202
1679417400000|2023-03-21 16:50:00|9.43|9.23|9.43|9.23|9.46|9.26|9.42|9.22|222
1679417700000|2023-03-21 16:55:00|9.44|9.24|9.46|9.26|9.5|9.3|9.43|9.23|223
1679418000000|2023-03-21 17:00:00|9.45|9.25|9.58|9.38|9.59|9.39|9.43|9.23|272
1679418300000|2023-03-21 17:05:00|9.57|9.37|9.59|9.39|9.6|9.4|9.5|9.3|248
1679418600000|2023-03-21 17:10:00|9.6|9.4|9.64|9.44|9.67|9.47|9.59|9.39|279
1679418900000|2023-03-21 17:15:00|9.63|9.43|9.61|9.41|9.64|9.44|9.56|9.36|384
1679419200000|2023-03-21 17:20:00|9.6|9.4|9.57|9.37|9.61|9.41|9.56|9.36|328
1679419500000|2023-03-21 17:25:00|9.58|9.38|9.59|9.39|9.61|9.41|9.56|9.36|284
1679419800000|2023-03-21 17:30:00|9.58|9.38|9.57|9.37|9.6|9.4|9.52|9.32|335
1679420100000|2023-03-21 17:35:00|9.56|9.36|9.52|9.32|9.57|9.37|9.51|9.31|238
1679420400000|2023-03-21 17:40:00|9.51|9.31|9.51|9.31|9.53|9.33|9.48|9.28|279
1679420700000|2023-03-21 17:45:00|9.5|9.3|9.54|9.34|9.55|9.35|9.5|9.3|223
1679421000000|2023-03-21 17:50:00|9.53|9.33|9.55|9.35|9.59|9.39|9.51|9.31|181
1679421300000|2023-03-21 17:55:00|9.56|9.36|9.57|9.37|9.59|9.39|9.55|9.35|146
1679421600000|2023-03-21 18:00:00|9.56|9.36|9.58|9.38|9.61|9.41|9.56|9.36|241
1679421900000|2023-03-21 18:05:00|9.59|9.39|9.59|9.39|9.6|9.4|9.57|9.37|124
1679422200000|2023-03-21 18:10:00|9.6|9.4|9.59|9.39|9.61|9.41|9.56|9.36|189
1679422500000|2023-03-21 18:15:00|9.58|9.38|9.56|9.36|9.61|9.41|9.55|9.35|209
1679422800000|2023-03-21 18:20:00|9.55|9.35|9.5|9.3|9.56|9.36|9.43|9.23|272
1679423100000|2023-03-21 18:25:00|9.51|9.31|9.47|9.27|9.52|9.32|9.44|9.24|333
1679423400000|2023-03-21 18:30:00|9.46|9.26|9.48|9.28|9.49|9.29|9.44|9.24|246
1679423700000|2023-03-21 18:35:00|9.49|9.29|9.47|9.27|9.49|9.29|9.46|9.26|128
1679424000000|2023-03-21 18:40:00|9.46|9.26|9.44|9.24|9.47|9.27|9.43|9.23|149
1679424300000|2023-03-21 18:45:00|9.45|9.25|9.46|9.26|9.46|9.26|9.42|9.22|157
1679424600000|2023-03-21 18:50:00|9.45|9.25|9.47|9.27|9.49|9.29|9.44|9.24|218
1679424900000|2023-03-21 18:55:00|9.46|9.26|9.48|9.28|9.48|9.28|9.44|9.24|156
1679425200000|2023-03-21 19:00:00|9.49|9.29|9.49|9.29|9.5|9.3|9.47|9.27|233
1679425500000|2023-03-21 19:05:00|9.48|9.28|9.51|9.31|9.52|9.32|9.48|9.28|156
1679425800000|2023-03-21 19:10:00|9.5|9.3|9.53|9.33|9.54|9.34|9.49|9.29|129
1679426100000|2023-03-21 19:15:00|9.54|9.34|9.54|9.34|9.57|9.37|9.53|9.33|162
1679426400000|2023-03-21 19:20:00|9.55|9.35|9.56|9.36|9.58|9.38|9.53|9.33|148
1679426700000|2023-03-21 19:25:00|9.57|9.37|9.6|9.4|9.61|9.41|9.55|9.35|211
1679427000000|2023-03-21 19:30:00|9.6|9.4|9.61|9.41|9.64|9.44|9.6|9.4|256
1679427300000|2023-03-21 19:35:00|9.62|9.42|9.65|9.45|9.65|9.45|9.6|9.4|256
1679427600000|2023-03-21 19:40:00|9.66|9.46|9.71|9.51|9.74|9.54|9.65|9.45|165
1679427900000|2023-03-21 19:45:00|9.7|9.5|9.71|9.51|9.71|9.51|9.64|9.44|219
1679428200000|2023-03-21 19:50:00|9.7|9.5|9.75|9.55|9.75|9.55|9.69|9.49|271
1679428500000|2023-03-21 19:55:00|9.74|9.54|9.72|9.52|9.79|9.59|9.7|9.5|195
1679428800000|2023-03-21 20:00:00|9.73|9.53|9.73|9.53|9.78|9.58|9.72|9.52|302
1679429100000|2023-03-21 20:05:00|9.74|9.54|9.76|9.56|9.76|9.56|9.7|9.5|211
1679429400000|2023-03-21 20:10:00|9.75|9.55|9.75|9.55|9.78|9.58|9.73|9.53|206
1679429700000|2023-03-21 20:15:00|9.74|9.54|9.71|9.51|9.76|9.56|9.7|9.5|158
1679430000000|2023-03-21 20:20:00|9.72|9.52|9.73|9.53|9.74|9.54|9.7|9.5|148
1679430300000|2023-03-21 20:25:00|9.74|9.54|9.76|9.56|9.76|9.56|9.72|9.52|189
1679430600000|2023-03-21 20:30:00|9.77|9.57|9.85|9.65|9.86|9.66|9.77|9.57|121
1679430900000|2023-03-21 20:35:00|9.86|9.66|9.91|9.71|9.91|9.71|9.83|9.63|106
1679431200000|2023-03-21 20:40:00|9.92|9.72|10.07|9.87|10.08|9.88|9.91|9.71|147
1679431500000|2023-03-21 20:45:00|10.08|9.88|9.96|9.76|10.08|9.88|9.92|9.72|125
1679431800000|2023-03-21 20:50:00|9.97|9.77|9.97|9.77|10.03|9.83|9.94|9.74|161
1679432100000|2023-03-21 20:55:00|9.96|9.76|9.95|9.75|9.96|9.76|9.92|9.72|92
1679432400000|2023-03-21 21:00:00|9.94|9.74|9.96|9.76|9.97|9.77|9.94|9.74|41
1679432700000|2023-03-21 21:05:00|9.95|9.75|9.79|9.59|9.96|9.76|9.77|9.57|75
1679433000000|2023-03-21 21:10:00|9.8|9.6|9.78|9.58|9.83|9.63|9.77|9.57|47
1679433300000|2023-03-21 21:15:00|9.79|9.59|9.71|9.51|9.79|9.59|9.71|9.51|40
1679433600000|2023-03-21 21:20:00|9.72|9.52|9.7|9.5|9.75|9.55|9.69|9.49|53
1679433900000|2023-03-21 21:25:00|9.71|9.51|9.67|9.47|9.71|9.51|9.66|9.46|37
1679434200000|2023-03-21 21:30:00|9.66|9.46|9.7|9.5|9.73|9.53|9.66|9.46|29
1679434500000|2023-03-21 21:35:00|9.69|9.49|9.71|9.51|9.71|9.51|9.67|9.47|35
1679434800000|2023-03-21 21:40:00|9.72|9.52|9.7|9.5|9.73|9.53|9.7|9.5|31
1679435100000|2023-03-21 21:45:00|9.71|9.51|9.77|9.57|9.77|9.57|9.71|9.51|49
1679435400000|2023-03-21 21:50:00|9.76|9.56|9.76|9.56|9.77|9.57|9.74|9.54|15
1679435700000|2023-03-21 21:55:00|9.75|9.55|9.77|9.57|9.78|9.58|9.75|9.55|35
1679436000000|2023-03-21 22:00:00|9.76|9.56|9.74|9.54|9.8|9.6|9.72|9.52|137
1679436300000|2023-03-21 22:05:00|9.75|9.55|9.79|9.59|9.82|9.62|9.74|9.54|99
1679436600000|2023-03-21 22:10:00|9.8|9.6|9.78|9.58|9.8|9.6|9.74|9.54|126
1679436900000|2023-03-21 22:15:00|9.79|9.59|9.73|9.53|9.79|9.59|9.73|9.53|141
1679437200000|2023-03-21 22:20:00|9.74|9.54|9.78|9.58|9.78|9.58|9.74|9.54|51
1679437500000|2023-03-21 22:25:00|9.79|9.59|9.78|9.58|9.81|9.61|9.74|9.54|98
1679437800000|2023-03-21 22:30:00|9.77|9.57|9.76|9.56|9.8|9.6|9.75|9.55|122
1679438100000|2023-03-21 22:35:00|9.77|9.57|9.69|9.49|9.78|9.58|9.67|9.47|233
1679438400000|2023-03-21 22:40:00|9.7|9.5|9.64|9.44|9.7|9.5|9.64|9.44|121
1679438700000|2023-03-21 22:45:00|9.65|9.45|9.69|9.49|9.7|9.5|9.64|9.44|157
1679439000000|2023-03-21 22:50:00|9.7|9.5|9.69|9.49|9.7|9.5|9.67|9.47|188
1679439300000|2023-03-21 22:55:00|9.7|9.5|9.69|9.49|9.71|9.51|9.69|9.49|128
1679439600000|2023-03-21 23:00:00|9.71|9.51|9.69|9.49|9.71|9.51|9.65|9.45|117
1679439900000|2023-03-21 23:05:00|9.68|9.48|9.68|9.48|9.69|9.49|9.66|9.46|168
1679440200000|2023-03-21 23:10:00|9.67|9.47|9.71|9.51|9.72|9.52|9.67|9.47|110
1679440500000|2023-03-21 23:15:00|9.72|9.52|9.72|9.52|9.73|9.53|9.7|9.5|147
1679440800000|2023-03-21 23:20:00|9.71|9.51|9.73|9.53|9.73|9.53|9.7|9.5|131
1679441100000|2023-03-21 23:25:00|9.72|9.52|9.73|9.53|9.75|9.55|9.72|9.52|176
1679441400000|2023-03-21 23:30:00|9.74|9.54|9.73|9.53|9.74|9.54|9.71|9.51|152
1679441700000|2023-03-21 23:35:00|9.72|9.52|9.75|9.55|9.76|9.56|9.71|9.51|95
1679442000000|2023-03-21 23:40:00|9.74|9.54|9.72|9.52|9.75|9.55|9.71|9.51|120
1679442300000|2023-03-21 23:45:00|9.71|9.51|9.75|9.55|9.76|9.56|9.71|9.51|175
1679442600000|2023-03-21 23:50:00|9.74|9.54|9.77|9.57|9.78|9.58|9.72|9.52|190
1679442900000|2023-03-21 23:55:00|9.76|9.56|9.74|9.54|9.77|9.57|9.72|9.52|181
1679443200000|2023-03-22 00:00:00|9.75|9.55|9.8|9.6|9.81|9.61|9.74|9.54|258
1679443500000|2023-03-22 00:05:00|9.79|9.59|9.79|9.59|9.81|9.61|9.78|9.58|192
1679443800000|2023-03-22 00:10:00|9.8|9.6|9.79|9.59|9.81|9.61|9.77|9.57|197
1679444100000|2023-03-22 00:15:00|9.78|9.58|9.81|9.61|9.82|9.62|9.77|9.57|168
1679444400000|2023-03-22 00:20:00|9.82|9.62|9.78|9.58|9.82|9.62|9.77|9.57|214
1679444700000|2023-03-22 00:25:00|9.77|9.57|9.76|9.56|9.8|9.6|9.75|9.55|233
1679445000000|2023-03-22 00:30:00|9.77|9.57|9.68|9.48|9.77|9.57|9.67|9.47|284
1679445300000|2023-03-22 00:35:00|9.69|9.49|9.63|9.43|9.69|9.49|9.57|9.37|299
1679445600000|2023-03-22 00:40:00|9.62|9.42|9.6|9.4|9.64|9.44|9.57|9.37|300
1679445900000|2023-03-22 00:45:00|9.59|9.39|9.62|9.42|9.65|9.45|9.59|9.39|180
1679446200000|2023-03-22 00:50:00|9.61|9.41|9.62|9.42|9.65|9.45|9.61|9.41|128
1679446500000|2023-03-22 00:55:00|9.63|9.43|9.63|9.43|9.65|9.45|9.6|9.4|294
1679446800000|2023-03-22 01:00:00|9.64|9.44|9.6|9.4|9.65|9.45|9.58|9.38|310
1679447100000|2023-03-22 01:05:00|9.61|9.41|9.62|9.42|9.64|9.44|9.6|9.4|230
1679447400000|2023-03-22 01:10:00|9.61|9.41|9.62|9.42|9.64|9.44|9.58|9.38|290
1679447700000|2023-03-22 01:15:00|9.63|9.43|9.63|9.43|9.66|9.46|9.61|9.41|246
1679448000000|2023-03-22 01:20:00|9.64|9.44|9.61|9.41|9.65|9.45|9.6|9.4|207
1679448300000|2023-03-22 01:25:00|9.62|9.42|9.67|9.47|9.67|9.47|9.61|9.41|234
1679448600000|2023-03-22 01:30:00|9.66|9.46|9.64|9.44|9.68|9.48|9.61|9.41|238
1679448900000|2023-03-22 01:35:00|9.63|9.43|9.59|9.39|9.65|9.45|9.58|9.38|210
1679449200000|2023-03-22 01:40:00|9.61|9.41|9.6|9.4|9.61|9.41|9.58|9.38|233
1679449500000|2023-03-22 01:45:00|9.59|9.39|9.61|9.41|9.62|9.42|9.54|9.34|254
1679449800000|2023-03-22 01:50:00|9.6|9.4|9.6|9.4|9.64|9.44|9.59|9.39|113
1679450100000|2023-03-22 01:55:00|9.59|9.39|9.62|9.42|9.63|9.43|9.59|9.39|144
1679450400000|2023-03-22 02:00:00|9.63|9.43|9.63|9.43|9.65|9.45|9.61|9.41|234
1679450700000|2023-03-22 02:05:00|9.64|9.44|9.69|9.49|9.69|9.49|9.62|9.42|176
1679451000000|2023-03-22 02:10:00|9.68|9.48|9.65|9.45|9.69|9.49|9.64|9.44|162
1679451300000|2023-03-22 02:15:00|9.66|9.46|9.63|9.43|9.67|9.47|9.63|9.43|96
1679451600000|2023-03-22 02:20:00|9.64|9.44|9.63|9.43|9.66|9.46|9.62|9.42|190
1679451900000|2023-03-22 02:25:00|9.64|9.44|9.64|9.44|9.67|9.47|9.62|9.42|205
1679452200000|2023-03-22 02:30:00|9.66|9.46|9.66|9.46|9.66|9.46|9.63|9.43|155
1679452500000|2023-03-22 02:35:00|9.67|9.47|9.64|9.44|9.67|9.47|9.64|9.44|146
1679452800000|2023-03-22 02:40:00|9.65|9.45|9.61|9.41|9.67|9.47|9.61|9.41|122
1679453100000|2023-03-22 02:45:00|9.62|9.42|9.63|9.43|9.65|9.45|9.61|9.41|188
1679453400000|2023-03-22 02:50:00|9.62|9.42|9.63|9.43|9.63|9.43|9.6|9.4|171
1679453700000|2023-03-22 02:55:00|9.62|9.42|9.61|9.41|9.63|9.43|9.6|9.4|133
1679454000000|2023-03-22 03:00:00|9.6|9.4|9.64|9.44|9.65|9.45|9.6|9.4|112
1679454300000|2023-03-22 03:05:00|9.63|9.43|9.69|9.49|9.69|9.49|9.63|9.43|109
1679454600000|2023-03-22 03:10:00|9.68|9.48|9.7|9.5|9.71|9.51|9.67|9.47|128
1679454900000|2023-03-22 03:15:00|9.71|9.51|9.68|9.48|9.73|9.53|9.66|9.46|269
1679455200000|2023-03-22 03:20:00|9.67|9.47|9.68|9.48|9.7|9.5|9.65|9.45|210
1679455500000|2023-03-22 03:25:00|9.69|9.49|9.67|9.47|9.7|9.5|9.64|9.44|153
1679455800000|2023-03-22 03:30:00|9.66|9.46|9.66|9.46|9.68|9.48|9.65|9.45|55
1679456100000|2023-03-22 03:35:00|9.67|9.47|9.66|9.46|9.68|9.48|9.64|9.44|158
1679456400000|2023-03-22 03:40:00|9.67|9.47|9.64|9.44|9.68|9.48|9.64|9.44|78
1679456700000|2023-03-22 03:45:00|9.66|9.46|9.65|9.45|9.67|9.47|9.64|9.44|283
1679457000000|2023-03-22 03:50:00|9.64|9.44|9.65|9.45|9.67|9.47|9.64|9.44|218
1679457300000|2023-03-22 03:55:00|9.66|9.46|9.63|9.43|9.66|9.46|9.62|9.42|150
1679457600000|2023-03-22 04:00:00|9.64|9.44|9.66|9.46|9.68|9.48|9.62|9.42|158
1679457900000|2023-03-22 04:05:00|9.65|9.45|9.68|9.48|9.68|9.48|9.64|9.44|120
1679458200000|2023-03-22 04:10:00|9.69|9.49|9.68|9.48|9.69|9.49|9.67|9.47|16
1679458500000|2023-03-22 04:15:00|9.69|9.49|9.72|9.52|9.73|9.53|9.68|9.48|125
1679458800000|2023-03-22 04:20:00|9.71|9.51|9.71|9.51|9.74|9.54|9.69|9.49|175
1679459100000|2023-03-22 04:25:00|9.7|9.5|9.67|9.47|9.71|9.51|9.65|9.45|227
1679459400000|2023-03-22 04:30:00|9.66|9.46|9.66|9.46|9.67|9.47|9.64|9.44|270
1679459700000|2023-03-22 04:35:00|9.65|9.45|9.72|9.52|9.72|9.52|9.65|9.45|181
1679460000000|2023-03-22 04:40:00|9.71|9.51|9.71|9.51|9.72|9.52|9.68|9.48|155
1679460300000|2023-03-22 04:45:00|9.7|9.5|9.69|9.49|9.71|9.51|9.67|9.47|145
1679460600000|2023-03-22 04:50:00|9.7|9.5|9.71|9.51|9.73|9.53|9.69|9.49|85
1679460900000|2023-03-22 04:55:00|9.72|9.52|9.75|9.55|9.75|9.55|9.7|9.5|129
1679461200000|2023-03-22 05:00:00|9.74|9.54|9.73|9.53|9.74|9.54|9.7|9.5|201
1679461500000|2023-03-22 05:05:00|9.74|9.54|9.72|9.52|9.75|9.55|9.71|9.51|222
1679461800000|2023-03-22 05:10:00|9.71|9.51|9.72|9.52|9.74|9.54|9.7|9.5|233
1679462100000|2023-03-22 05:15:00|9.71|9.51|9.7|9.5|9.72|9.52|9.68|9.48|201
1679462400000|2023-03-22 05:20:00|9.71|9.51|9.69|9.49|9.72|9.52|9.68|9.48|165
1679462700000|2023-03-22 05:25:00|9.68|9.48|9.66|9.46|9.69|9.49|9.66|9.46|43
1679463000000|2023-03-22 05:30:00|9.67|9.47|9.67|9.47|9.68|9.48|9.63|9.43|163
1679463300000|2023-03-22 05:35:00|9.68|9.48|9.65|9.45|9.68|9.48|9.63|9.43|216
1679463600000|2023-03-22 05:40:00|9.64|9.44|9.62|9.42|9.65|9.45|9.62|9.42|211
1679463900000|2023-03-22 05:45:00|9.64|9.44|9.68|9.48|9.69|9.49|9.62|9.42|126
1679464200000|2023-03-22 05:50:00|9.69|9.49|9.73|9.53|9.73|9.53|9.66|9.46|207
1679464500000|2023-03-22 05:55:00|9.72|9.52|9.75|9.55|9.77|9.57|9.7|9.5|250
1679464800000|2023-03-22 06:00:00|9.74|9.54|9.75|9.55|9.79|9.59|9.74|9.54|247
1679465100000|2023-03-22 06:05:00|9.76|9.56|9.73|9.53|9.78|9.58|9.72|9.52|129
1679465400000|2023-03-22 06:10:00|9.72|9.52|9.77|9.57|9.78|9.58|9.72|9.52|141
1679465700000|2023-03-22 06:15:00|9.76|9.56|9.74|9.54|9.77|9.57|9.71|9.51|144
1679466000000|2023-03-22 06:20:00|9.75|9.55|9.71|9.51|9.76|9.56|9.69|9.49|215
1679466300000|2023-03-22 06:25:00|9.7|9.5|9.68|9.48|9.71|9.51|9.66|9.46|235
1679466600000|2023-03-22 06:30:00|9.66|9.46|9.72|9.52|9.73|9.53|9.66|9.46|229
1679466900000|2023-03-22 06:35:00|9.71|9.51|9.7|9.5|9.72|9.52|9.68|9.48|178
1679467200000|2023-03-22 06:40:00|9.71|9.51|9.67|9.47|9.71|9.51|9.65|9.45|234
1679467500000|2023-03-22 06:45:00|9.68|9.48|9.67|9.47|9.68|9.48|9.65|9.45|313
1679467800000|2023-03-22 06:50:00|9.66|9.46|9.66|9.46|9.67|9.47|9.64|9.44|169
1679468100000|2023-03-22 06:55:00|9.65|9.45|9.64|9.44|9.67|9.47|9.63|9.43|57
1679468400000|2023-03-22 07:00:00|9.63|9.43|9.64|9.44|9.66|9.46|9.62|9.42|61
1679468700000|2023-03-22 07:05:00|9.63|9.43|9.62|9.42|9.65|9.45|9.6|9.4|211
1679469000000|2023-03-22 07:10:00|9.61|9.41|9.58|9.38|9.62|9.42|9.57|9.37|250
1679469300000|2023-03-22 07:15:00|9.59|9.39|9.56|9.36|9.59|9.39|9.54|9.34|295
1679469600000|2023-03-22 07:20:00|9.57|9.37|9.56|9.36|9.58|9.38|9.53|9.33|159
1679469900000|2023-03-22 07:25:00|9.55|9.35|9.53|9.33|9.57|9.37|9.52|9.32|164
1679470200000|2023-03-22 07:30:00|9.54|9.34|9.56|9.36|9.56|9.36|9.51|9.31|223
1679470500000|2023-03-22 07:35:00|9.55|9.35|9.56|9.36|9.59|9.39|9.54|9.34|237
1679470800000|2023-03-22 07:40:00|9.55|9.35|9.54|9.34|9.58|9.38|9.54|9.34|280
1679471100000|2023-03-22 07:45:00|9.56|9.36|9.58|9.38|9.59|9.39|9.54|9.34|184
1679471400000|2023-03-22 07:50:00|9.57|9.37|9.59|9.39|9.63|9.43|9.56|9.36|184
1679471700000|2023-03-22 07:55:00|9.6|9.4|9.63|9.43|9.67|9.47|9.59|9.39|253
1679472000000|2023-03-22 08:00:00|9.62|9.42|9.62|9.42|9.65|9.45|9.61|9.41|211
1679472300000|2023-03-22 08:05:00|9.63|9.43|9.64|9.44|9.64|9.44|9.6|9.4|197
1679472600000|2023-03-22 08:10:00|9.63|9.43|9.62|9.42|9.64|9.44|9.61|9.41|110
1679472900000|2023-03-22 08:15:00|9.61|9.41|9.62|9.42|9.64|9.44|9.6|9.4|120
1679473200000|2023-03-22 08:20:00|9.63|9.43|9.6|9.4|9.63|9.43|9.58|9.38|165
1679473500000|2023-03-22 08:25:00|9.59|9.39|9.6|9.4|9.61|9.41|9.58|9.38|165
1679473800000|2023-03-22 08:30:00|9.61|9.41|9.57|9.37|9.61|9.41|9.55|9.35|186
1679474100000|2023-03-22 08:35:00|9.56|9.36|9.53|9.33|9.56|9.36|9.52|9.32|293
1679474400000|2023-03-22 08:40:00|9.52|9.32|9.5|9.3|9.54|9.34|9.5|9.3|224
1679474700000|2023-03-22 08:45:00|9.51|9.31|9.52|9.32|9.52|9.32|9.49|9.29|152
1679475000000|2023-03-22 08:50:00|9.51|9.31|9.47|9.27|9.52|9.32|9.46|9.26|240
1679475300000|2023-03-22 08:55:00|9.48|9.28|9.47|9.27|9.49|9.29|9.45|9.25|171
1679475600000|2023-03-22 09:00:00|9.48|9.28|9.46|9.26|9.49|9.29|9.45|9.25|166
1679475900000|2023-03-22 09:05:00|9.47|9.27|9.48|9.28|9.49|9.29|9.45|9.25|170
1679476200000|2023-03-22 09:10:00|9.47|9.27|9.45|9.25|9.5|9.3|9.42|9.22|193
1679476500000|2023-03-22 09:15:00|9.44|9.24|9.44|9.24|9.47|9.27|9.42|9.22|184
1679476800000|2023-03-22 09:20:00|9.43|9.23|9.46|9.26|9.47|9.27|9.42|9.22|160
1679477100000|2023-03-22 09:25:00|9.45|9.25|9.47|9.27|9.49|9.29|9.44|9.24|181
1679477400000|2023-03-22 09:30:00|9.46|9.26|9.49|9.29|9.5|9.3|9.45|9.25|141
1679477700000|2023-03-22 09:35:00|9.48|9.28|9.48|9.28|9.49|9.29|9.47|9.27|94
1679478000000|2023-03-22 09:40:00|9.47|9.27|9.48|9.28|9.49|9.29|9.46|9.26|153
1679478300000|2023-03-22 09:45:00|9.47|9.27|9.46|9.26|9.48|9.28|9.45|9.25|115
1679478600000|2023-03-22 09:50:00|9.45|9.25|9.46|9.26|9.46|9.26|9.41|9.21|176
1679478900000|2023-03-22 09:55:00|9.45|9.25|9.45|9.25|9.47|9.27|9.44|9.24|103
1679479200000|2023-03-22 10:00:00|9.44|9.24|9.51|9.31|9.53|9.33|9.44|9.24|149
1679479500000|2023-03-22 10:05:00|9.52|9.32|9.52|9.32|9.53|9.33|9.49|9.29|79
1679479800000|2023-03-22 10:10:00|9.51|9.31|9.5|9.3|9.52|9.32|9.49|9.29|148
1679480100000|2023-03-22 10:15:00|9.51|9.31|9.52|9.32|9.53|9.33|9.49|9.29|175
1679480400000|2023-03-22 10:20:00|9.51|9.31|9.54|9.34|9.56|9.36|9.5|9.3|213
1679480700000|2023-03-22 10:25:00|9.55|9.35|9.52|9.32|9.55|9.35|9.51|9.31|139
1679481000000|2023-03-22 10:30:00|9.51|9.31|9.53|9.33|9.54|9.34|9.51|9.31|206
1679481300000|2023-03-22 10:35:00|9.52|9.32|9.49|9.29|9.53|9.33|9.47|9.27|164
1679481600000|2023-03-22 10:40:00|9.5|9.3|9.48|9.28|9.5|9.3|9.46|9.26|159
1679481900000|2023-03-22 10:45:00|9.49|9.29|9.49|9.29|9.5|9.3|9.47|9.27|122
1679482200000|2023-03-22 10:50:00|9.5|9.3|9.51|9.31|9.53|9.33|9.5|9.3|99
1679482500000|2023-03-22 10:55:00|9.52|9.32|9.51|9.31|9.52|9.32|9.5|9.3|116
1679482800000|2023-03-22 11:00:00|9.5|9.3|9.54|9.34|9.54|9.34|9.49|9.29|135
1679483100000|2023-03-22 11:05:00|9.53|9.33|9.52|9.32|9.54|9.34|9.52|9.32|172
1679483400000|2023-03-22 11:10:00|9.53|9.33|9.53|9.33|9.54|9.34|9.51|9.31|81
1679483700000|2023-03-22 11:15:00|9.52|9.32|9.51|9.31|9.54|9.34|9.5|9.3|86
1679484000000|2023-03-22 11:20:00|9.5|9.3|9.5|9.3|9.51|9.31|9.47|9.27|129
1679484300000|2023-03-22 11:25:00|9.51|9.31|9.51|9.31|9.52|9.32|9.49|9.29|124
1679484600000|2023-03-22 11:30:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|83
1679484900000|2023-03-22 11:35:00|9.49|9.29|9.46|9.26|9.52|9.32|9.45|9.25|179
1679485200000|2023-03-22 11:40:00|9.47|9.27|9.44|9.24|9.48|9.28|9.44|9.24|207
1679485500000|2023-03-22 11:45:00|9.45|9.25|9.47|9.27|9.47|9.27|9.44|9.24|142
1679485800000|2023-03-22 11:50:00|9.46|9.26|9.43|9.23|9.47|9.27|9.42|9.22|75
1679486100000|2023-03-22 11:55:00|9.42|9.22|9.42|9.22|9.44|9.24|9.39|9.19|96
1679486400000|2023-03-22 12:00:00|9.43|9.23|9.44|9.24|9.46|9.26|9.42|9.22|90
1679486700000|2023-03-22 12:05:00|9.45|9.25|9.44|9.24|9.45|9.25|9.39|9.19|147
1679487000000|2023-03-22 12:10:00|9.45|9.25|9.46|9.26|9.46|9.26|9.42|9.22|232
1679487300000|2023-03-22 12:15:00|9.45|9.25|9.48|9.28|9.48|9.28|9.44|9.24|133
1679487600000|2023-03-22 12:20:00|9.47|9.27|9.45|9.25|9.49|9.29|9.44|9.24|184
1679487900000|2023-03-22 12:25:00|9.44|9.24|9.44|9.24|9.46|9.26|9.42|9.22|174
1679488200000|2023-03-22 12:30:00|9.43|9.23|9.47|9.27|9.47|9.27|9.43|9.23|229
1679488500000|2023-03-22 12:35:00|9.46|9.26|9.44|9.24|9.48|9.28|9.43|9.23|97
1679488800000|2023-03-22 12:40:00|9.45|9.25|9.41|9.21|9.46|9.26|9.39|9.19|130
1679489100000|2023-03-22 12:45:00|9.4|9.2|9.4|9.2|9.42|9.22|9.38|9.18|130
1679489400000|2023-03-22 12:50:00|9.41|9.21|9.4|9.2|9.41|9.21|9.38|9.18|167
1679489700000|2023-03-22 12:55:00|9.39|9.19|9.41|9.21|9.41|9.21|9.39|9.19|89
1679490000000|2023-03-22 13:00:00|9.4|9.2|9.41|9.21|9.43|9.23|9.39|9.19|98
1679490300000|2023-03-22 13:05:00|9.42|9.22|9.41|9.21|9.42|9.22|9.38|9.18|75
1679490600000|2023-03-22 13:10:00|9.4|9.2|9.41|9.21|9.42|9.22|9.38|9.18|139
1679490900000|2023-03-22 13:15:00|9.4|9.2|9.44|9.24|9.45|9.25|9.4|9.2|116
1679491200000|2023-03-22 13:20:00|9.43|9.23|9.43|9.23|9.44|9.24|9.41|9.21|106
1679491500000|2023-03-22 13:25:00|9.44|9.24|9.42|9.22|9.45|9.25|9.41|9.21|112
1679491800000|2023-03-22 13:30:00|9.43|9.23|9.4|9.2|9.44|9.24|9.39|9.19|146
1679492100000|2023-03-22 13:35:00|9.39|9.19|9.45|9.25|9.45|9.25|9.39|9.19|196
1679492400000|2023-03-22 13:40:00|9.44|9.24|9.41|9.21|9.47|9.27|9.41|9.21|179
1679492700000|2023-03-22 13:45:00|9.42|9.22|9.42|9.22|9.42|9.22|9.38|9.18|215
1679493000000|2023-03-22 13:50:00|9.41|9.21|9.41|9.21|9.42|9.22|9.38|9.18|162
1679493300000|2023-03-22 13:55:00|9.42|9.22|9.4|9.2|9.42|9.22|9.38|9.18|80
1679493600000|2023-03-22 14:00:00|9.41|9.21|9.41|9.21|9.43|9.23|9.39|9.19|84
1679493900000|2023-03-22 14:05:00|9.42|9.22|9.45|9.25|9.46|9.26|9.42|9.22|110
1679494200000|2023-03-22 14:10:00|9.46|9.26|9.45|9.25|9.47|9.27|9.44|9.24|76
1679494500000|2023-03-22 14:15:00|9.44|9.24|9.44|9.24|9.45|9.25|9.42|9.22|101
1679494800000|2023-03-22 14:20:00|9.43|9.23|9.41|9.21|9.44|9.24|9.41|9.21|118
1679495100000|2023-03-22 14:25:00|9.42|9.22|9.43|9.23|9.45|9.25|9.41|9.21|98
1679495400000|2023-03-22 14:30:00|9.42|9.22|9.44|9.24|9.47|9.27|9.42|9.22|135
1679495700000|2023-03-22 14:35:00|9.43|9.23|9.41|9.21|9.44|9.24|9.4|9.2|183
1679496000000|2023-03-22 14:40:00|9.4|9.2|9.43|9.23|9.44|9.24|9.39|9.19|72
1679496300000|2023-03-22 14:45:00|9.44|9.24|9.49|9.29|9.5|9.3|9.43|9.23|62
1679496600000|2023-03-22 14:50:00|9.5|9.3|9.46|9.26|9.51|9.31|9.41|9.21|227
1679496900000|2023-03-22 14:55:00|9.47|9.27|9.44|9.24|9.48|9.28|9.42|9.22|261
1679497200000|2023-03-22 15:00:00|9.43|9.23|9.47|9.27|9.5|9.3|9.43|9.23|279
1679497500000|2023-03-22 15:05:00|9.46|9.26|9.5|9.3|9.5|9.3|9.46|9.26|262
1679497800000|2023-03-22 15:10:00|9.49|9.29|9.46|9.26|9.51|9.31|9.43|9.23|186
1679498100000|2023-03-22 15:15:00|9.45|9.25|9.48|9.28|9.5|9.3|9.44|9.24|249
1679498400000|2023-03-22 15:20:00|9.47|9.27|9.47|9.27|9.48|9.28|9.45|9.25|188
1679498700000|2023-03-22 15:25:00|9.46|9.26|9.41|9.21|9.47|9.27|9.39|9.19|170
1679499000000|2023-03-22 15:30:00|9.42|9.22|9.41|9.21|9.43|9.23|9.39|9.19|187
1679499300000|2023-03-22 15:35:00|9.42|9.22|9.39|9.19|9.43|9.23|9.38|9.18|148
1679499600000|2023-03-22 15:40:00|9.4|9.2|9.4|9.2|9.42|9.22|9.39|9.19|172
1679499900000|2023-03-22 15:45:00|9.39|9.19|9.33|9.13|9.41|9.21|9.31|9.11|229
1679500200000|2023-03-22 15:50:00|9.34|9.14|9.36|9.16|9.39|9.19|9.33|9.13|248
1679500500000|2023-03-22 15:55:00|9.37|9.17|9.35|9.15|9.37|9.17|9.34|9.14|184
1679500800000|2023-03-22 16:00:00|9.36|9.16|9.35|9.15|9.37|9.17|9.32|9.12|134
1679501100000|2023-03-22 16:05:00|9.36|9.16|9.3|9.1|9.36|9.16|9.29|9.09|137
1679501400000|2023-03-22 16:10:00|9.31|9.11|9.25|9.05|9.31|9.11|9.24|9.04|199
1679501700000|2023-03-22 16:15:00|9.26|9.06|9.27|9.07|9.28|9.08|9.24|9.04|304
1679502000000|2023-03-22 16:20:00|9.28|9.08|9.29|9.09|9.29|9.09|9.25|9.05|211
1679502300000|2023-03-22 16:25:00|9.28|9.08|9.28|9.08|9.29|9.09|9.26|9.06|166
1679502600000|2023-03-22 16:30:00|9.27|9.07|9.29|9.09|9.3|9.1|9.27|9.07|109
1679502900000|2023-03-22 16:35:00|9.3|9.1|9.3|9.1|9.3|9.1|9.27|9.07|127
1679503200000|2023-03-22 16:40:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|150
1679503500000|2023-03-22 16:45:00|9.29|9.09|9.28|9.08|9.3|9.1|9.27|9.07|86
1679503800000|2023-03-22 16:50:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|73
1679504100000|2023-03-22 16:55:00|9.28|9.08|9.27|9.07|9.29|9.09|9.26|9.06|60
1679504400000|2023-03-22 17:00:00|9.26|9.06|9.27|9.07|9.28|9.08|9.25|9.05|121
1679504700000|2023-03-22 17:05:00|9.26|9.06|9.27|9.07|9.28|9.08|9.25|9.05|111
1679505000000|2023-03-22 17:10:00|9.28|9.08|9.24|9.04|9.28|9.08|9.24|9.04|74
1679505300000|2023-03-22 17:15:00|9.23|9.03|9.23|9.03|9.24|9.04|9.2|9|208
1679505600000|2023-03-22 17:20:00|9.22|9.02|9.27|9.07|9.29|9.09|9.22|9.02|225
1679505900000|2023-03-22 17:25:00|9.26|9.06|9.31|9.11|9.31|9.11|9.26|9.06|36
1679506200000|2023-03-22 17:30:00|9.3|9.1|9.3|9.1|9.33|9.13|9.28|9.08|215
1679506500000|2023-03-22 17:35:00|9.31|9.11|9.3|9.1|9.33|9.13|9.3|9.1|106
1679506800000|2023-03-22 17:40:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|37
1679507100000|2023-03-22 17:45:00|9.28|9.08|9.3|9.1|9.31|9.11|9.27|9.07|91
1679507400000|2023-03-22 17:50:00|9.31|9.11|9.32|9.12|9.33|9.13|9.3|9.1|36
1679507700000|2023-03-22 17:55:00|9.31|9.11|9.3|9.1|9.33|9.13|9.3|9.1|46
1679508000000|2023-03-22 18:00:00|9.31|9.11|9.39|9.19|9.41|9.21|9.28|9.08|215
1679508300000|2023-03-22 18:05:00|9.4|9.2|9.36|9.16|9.45|9.25|9.34|9.14|225
1679508600000|2023-03-22 18:10:00|9.35|9.15|9.35|9.15|9.37|9.17|9.32|9.12|278
1679508900000|2023-03-22 18:15:00|9.34|9.14|9.38|9.18|9.38|9.18|9.34|9.14|205
1679509200000|2023-03-22 18:20:00|9.37|9.17|9.37|9.17|9.41|9.21|9.35|9.15|185
1679509500000|2023-03-22 18:25:00|9.36|9.16|9.39|9.19|9.42|9.22|9.35|9.15|172
1679509800000|2023-03-22 18:30:00|9.4|9.2|9.35|9.15|9.4|9.2|9.35|9.15|218
1679510100000|2023-03-22 18:35:00|9.36|9.16|9.3|9.1|9.36|9.16|9.21|9.01|195
1679510400000|2023-03-22 18:40:00|9.31|9.11|9.4|9.2|9.4|9.2|9.3|9.1|235
1679510700000|2023-03-22 18:45:00|9.41|9.21|9.44|9.24|9.45|9.25|9.39|9.19|297
1679511000000|2023-03-22 18:50:00|9.43|9.23|9.39|9.19|9.46|9.26|9.38|9.18|318
1679511300000|2023-03-22 18:55:00|9.4|9.2|9.36|9.16|9.4|9.2|9.33|9.13|377
1679511600000|2023-03-22 19:00:00|9.35|9.15|9.21|9.01|9.36|9.16|9.21|9.01|191
1679511900000|2023-03-22 19:05:00|9.22|9.02|9.14|8.94|9.24|9.04|9.08|8.88|130
1679512200000|2023-03-22 19:10:00|9.15|8.95|9.14|8.94|9.15|8.95|9.03|8.83|198
1679512500000|2023-03-22 19:15:00|9.15|8.95|9.12|8.92|9.18|8.98|9.12|8.92|261
1679512800000|2023-03-22 19:20:00|9.13|8.93|9.15|8.95|9.21|9.01|9.1|8.9|325
1679513100000|2023-03-22 19:25:00|9.14|8.94|9.14|8.94|9.16|8.96|9.09|8.89|346
1679513400000|2023-03-22 19:30:00|9.13|8.93|9.1|8.9|9.14|8.94|9.05|8.85|364
1679513700000|2023-03-22 19:35:00|9.09|8.89|9.03|8.83|9.11|8.91|9.01|8.81|368
1679514000000|2023-03-22 19:40:00|9.01|8.81|9.01|8.81|9.07|8.87|9.01|8.81|290
1679514300000|2023-03-22 19:45:00|9.03|8.83|8.99|8.79|9.06|8.86|8.95|8.75|214
1679514600000|2023-03-22 19:50:00|8.98|8.78|8.95|8.75|9.01|8.81|8.93|8.73|382
1679514900000|2023-03-22 19:55:00|8.96|8.76|8.97|8.77|9.01|8.81|8.94|8.74|351
1679515200000|2023-03-22 20:00:00|8.98|8.78|9.04|8.84|9.05|8.85|8.94|8.74|285
1679515500000|2023-03-22 20:05:00|9.05|8.85|9.04|8.84|9.05|8.85|8.99|8.79|346
1679515800000|2023-03-22 20:10:00|9.03|8.83|9|8.8|9.04|8.84|8.99|8.79|283
1679516100000|2023-03-22 20:15:00|9.01|8.81|9.05|8.85|9.11|8.91|8.99|8.79|276
1679516400000|2023-03-22 20:20:00|9.04|8.84|9.09|8.89|9.09|8.89|9.03|8.83|76
1679516700000|2023-03-22 20:25:00|9.08|8.88|9.07|8.87|9.11|8.91|9.05|8.85|196
1679517000000|2023-03-22 20:30:00|9.08|8.88|9.08|8.88|9.09|8.89|9.02|8.82|304
1679517300000|2023-03-22 20:35:00|9.07|8.87|9.06|8.86|9.09|8.89|9.04|8.84|212
1679517600000|2023-03-22 20:40:00|9.05|8.85|9.06|8.86|9.08|8.88|9.04|8.84|138
1679517900000|2023-03-22 20:45:00|9.07|8.87|9.1|8.9|9.11|8.91|9.06|8.86|308
1679518200000|2023-03-22 20:50:00|9.09|8.89|9.08|8.88|9.11|8.91|9.06|8.86|226
1679518500000|2023-03-22 20:55:00|9.07|8.87|9.06|8.86|9.08|8.88|9.03|8.83|112
1679518800000|2023-03-22 21:00:00|9.05|8.85|9.06|8.86|9.08|8.88|9.04|8.84|74
1679519100000|2023-03-22 21:05:00|9.05|8.85|9.09|8.89|9.1|8.9|9.05|8.85|79
1679519400000|2023-03-22 21:10:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|61
1679519700000|2023-03-22 21:15:00|9.11|8.91|9.09|8.89|9.11|8.91|9.08|8.88|61
1679520000000|2023-03-22 21:20:00|9.08|8.88|9.11|8.91|9.11|8.91|9.08|8.88|48
1679520300000|2023-03-22 21:25:00|9.1|8.9|9.13|8.93|9.13|8.93|9.1|8.9|16
1679520600000|2023-03-22 21:30:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|21
1679520900000|2023-03-22 21:35:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|9
1679521200000|2023-03-22 21:40:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|6
1679521500000|2023-03-22 21:45:00|9.1|8.9|9.11|8.91|9.13|8.93|9.09|8.89|16
1679521800000|2023-03-22 21:50:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|18
1679522100000|2023-03-22 21:55:00|9.12|8.92|9.14|8.94|9.15|8.95|9.12|8.92|31
1679522400000|2023-03-22 22:00:00|9.13|8.93|9.14|8.94|9.14|8.94|9.08|8.88|181
1679522700000|2023-03-22 22:05:00|9.13|8.93|9.11|8.91|9.15|8.95|9.1|8.9|97
1679523000000|2023-03-22 22:10:00|9.1|8.9|9.1|8.9|9.13|8.93|9.08|8.88|81
1679523300000|2023-03-22 22:15:00|9.09|8.89|9.14|8.94|9.15|8.95|9.08|8.88|56
1679523600000|2023-03-22 22:20:00|9.15|8.95|9.12|8.92|9.15|8.95|9.12|8.92|61
1679523900000|2023-03-22 22:25:00|9.13|8.93|9.17|8.97|9.17|8.97|9.12|8.92|97
1679524200000|2023-03-22 22:30:00|9.16|8.96|9.15|8.95|9.18|8.98|9.13|8.93|124
1679524500000|2023-03-22 22:35:00|9.14|8.94|9.12|8.92|9.15|8.95|9.11|8.91|91
1679524800000|2023-03-22 22:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.11|8.91|93
1679525100000|2023-03-22 22:45:00|9.14|8.94|9.14|8.94|9.15|8.95|9.11|8.91|191
1679525400000|2023-03-22 22:50:00|9.13|8.93|9.17|8.97|9.17|8.97|9.13|8.93|146
1679525700000|2023-03-22 22:55:00|9.16|8.96|9.16|8.96|9.18|8.98|9.15|8.95|135
1679526000000|2023-03-22 23:00:00|9.15|8.95|9.16|8.96|9.16|8.96|9.14|8.94|73
1679526300000|2023-03-22 23:05:00|9.15|8.95|9.15|8.95|9.16|8.96|9.13|8.93|100
1679526600000|2023-03-22 23:10:00|9.14|8.94|9.15|8.95|9.15|8.95|9.12|8.92|132
1679526900000|2023-03-22 23:15:00|9.14|8.94|9.16|8.96|9.17|8.97|9.14|8.94|75
1679527200000|2023-03-22 23:20:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|28
1679527500000|2023-03-22 23:25:00|9.17|8.97|9.17|8.97|9.18|8.98|9.15|8.95|120
1679527800000|2023-03-22 23:30:00|9.18|8.98|9.16|8.96|9.18|8.98|9.15|8.95|186
1679528100000|2023-03-22 23:35:00|9.17|8.97|9.18|8.98|9.19|8.99|9.16|8.96|205
1679528400000|2023-03-22 23:40:00|9.17|8.97|9.18|8.98|9.2|9|9.16|8.96|193
1679528700000|2023-03-22 23:45:00|9.19|8.99|9.18|8.98|9.2|9|9.16|8.96|159
1679529000000|2023-03-22 23:50:00|9.19|8.99|9.19|8.99|9.2|9|9.17|8.97|85
1679529300000|2023-03-22 23:55:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|82
1679529600000|2023-03-23 00:00:00|9.2|9|9.21|9.01|9.21|9.01|9.18|8.98|198
1679529900000|2023-03-23 00:05:00|9.2|9|9.17|8.97|9.2|9|9.14|8.94|219
1679530200000|2023-03-23 00:10:00|9.16|8.96|9.18|8.98|9.19|8.99|9.14|8.94|146
1679530500000|2023-03-23 00:15:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|94
1679530800000|2023-03-23 00:20:00|9.2|9|9.21|9.01|9.21|9.01|9.18|8.98|155
1679531100000|2023-03-23 00:25:00|9.2|9|9.19|8.99|9.21|9.01|9.18|8.98|87
1679531400000|2023-03-23 00:30:00|9.2|9|9.21|9.01|9.21|9.01|9.18|8.98|86
1679531700000|2023-03-23 00:35:00|9.19|8.99|9.22|9.02|9.22|9.02|9.19|8.99|106
1679532000000|2023-03-23 00:40:00|9.21|9.01|9.2|9|9.22|9.02|9.19|8.99|129
1679532300000|2023-03-23 00:45:00|9.21|9.01|9.17|8.97|9.21|9.01|9.16|8.96|246
1679532600000|2023-03-23 00:50:00|9.18|8.98|9.17|8.97|9.19|8.99|9.16|8.96|201
1679532900000|2023-03-23 00:55:00|9.18|8.98|9.16|8.96|9.18|8.98|9.14|8.94|104
1679533200000|2023-03-23 01:00:00|9.18|8.98|9.16|8.96|9.18|8.98|9.16|8.96|146
1679533500000|2023-03-23 01:05:00|9.18|8.98|9.13|8.93|9.18|8.98|9.13|8.93|136
1679533800000|2023-03-23 01:10:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|156
1679534100000|2023-03-23 01:15:00|9.14|8.94|9.11|8.91|9.14|8.94|9.1|8.9|136
1679534400000|2023-03-23 01:20:00|9.1|8.9|9.11|8.91|9.13|8.93|9.08|8.88|217
1679534700000|2023-03-23 01:25:00|9.12|8.92|9.12|8.92|9.13|8.93|9.1|8.9|203
1679535000000|2023-03-23 01:30:00|9.11|8.91|9.13|8.93|9.14|8.94|9.11|8.91|224
1679535300000|2023-03-23 01:35:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|155
1679535600000|2023-03-23 01:40:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|99
1679535900000|2023-03-23 01:45:00|9.11|8.91|9.12|8.92|9.14|8.94|9.11|8.91|202
1679536200000|2023-03-23 01:50:00|9.13|8.93|9.1|8.9|9.13|8.93|9.1|8.9|243
1679536500000|2023-03-23 01:55:00|9.11|8.91|9.13|8.93|9.14|8.94|9.1|8.9|118
1679536800000|2023-03-23 02:00:00|9.12|8.92|9.14|8.94|9.15|8.95|9.11|8.91|137
1679537100000|2023-03-23 02:05:00|9.15|8.95|9.16|8.96|9.16|8.96|9.13|8.93|84
1679537400000|2023-03-23 02:10:00|9.15|8.95|9.17|8.97|9.18|8.98|9.15|8.95|55
1679537700000|2023-03-23 02:15:00|9.16|8.96|9.18|8.98|9.18|8.98|9.16|8.96|41
1679538000000|2023-03-23 02:20:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|32
1679538300000|2023-03-23 02:25:00|9.17|8.97|9.19|8.99|9.19|8.99|9.17|8.97|9
1679538600000|2023-03-23 02:30:00|9.18|8.98|9.22|9.02|9.22|9.02|9.18|8.98|61
1679538900000|2023-03-23 02:35:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|24
1679539200000|2023-03-23 02:40:00|9.21|9.01|9.2|9|9.22|9.02|9.19|8.99|64
1679539500000|2023-03-23 02:45:00|9.19|8.99|9.2|9|9.21|9.01|9.18|8.98|79
1679539800000|2023-03-23 02:50:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|96
1679540100000|2023-03-23 02:55:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|74
1679540400000|2023-03-23 03:00:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|147
1679540700000|2023-03-23 03:05:00|9.19|8.99|9.21|9.01|9.22|9.02|9.19|8.99|83
1679541000000|2023-03-23 03:10:00|9.2|9|9.2|9|9.22|9.02|9.2|9|61
1679541300000|2023-03-23 03:15:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|75
1679541600000|2023-03-23 03:20:00|9.2|9|9.2|9|9.22|9.02|9.19|8.99|64
1679541900000|2023-03-23 03:25:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|56
1679542200000|2023-03-23 03:30:00|9.18|8.98|9.2|9|9.21|9.01|9.17|8.97|117
1679542500000|2023-03-23 03:35:00|9.19|8.99|9.21|9.01|9.22|9.02|9.19|8.99|91
1679542800000|2023-03-23 03:40:00|9.2|9|9.21|9.01|9.23|9.03|9.19|8.99|108
1679543100000|2023-03-23 03:45:00|9.2|9|9.18|8.98|9.21|9.01|9.18|8.98|75
1679543400000|2023-03-23 03:50:00|9.2|9|9.21|9.01|9.21|9.01|9.18|8.98|139
1679543700000|2023-03-23 03:55:00|9.2|9|9.17|8.97|9.21|9.01|9.16|8.96|96
1679544000000|2023-03-23 04:00:00|9.18|8.98|9.2|9|9.2|9|9.17|8.97|157
1679544300000|2023-03-23 04:05:00|9.19|8.99|9.22|9.02|9.22|9.02|9.19|8.99|85
1679544600000|2023-03-23 04:10:00|9.21|9.01|9.23|9.03|9.23|9.03|9.2|9|109
1679544900000|2023-03-23 04:15:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|5
1679545200000|2023-03-23 04:20:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|29
1679545500000|2023-03-23 04:25:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|102
1679545800000|2023-03-23 04:30:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|100
1679546100000|2023-03-23 04:35:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|30
1679546400000|2023-03-23 04:40:00|9.21|9.01|9.2|9|9.22|9.02|9.19|8.99|99
1679546700000|2023-03-23 04:45:00|9.21|9.01|9.21|9.01|9.22|9.02|9.19|8.99|131
1679547000000|2023-03-23 04:50:00|9.2|9|9.19|8.99|9.21|9.01|9.18|8.98|117
1679547300000|2023-03-23 04:55:00|9.18|8.98|9.22|9.02|9.23|9.03|9.18|8.98|192
1679547600000|2023-03-23 05:00:00|9.21|9.01|9.23|9.03|9.23|9.03|9.2|9|140
1679547900000|2023-03-23 05:05:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|179
1679548200000|2023-03-23 05:10:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|84
1679548500000|2023-03-23 05:15:00|9.23|9.03|9.23|9.03|9.23|9.03|9.21|9.01|79
1679548800000|2023-03-23 05:20:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|93
1679549100000|2023-03-23 05:25:00|9.21|9.01|9.22|9.02|9.24|9.04|9.21|9.01|83
1679549400000|2023-03-23 05:30:00|9.23|9.03|9.25|9.05|9.26|9.06|9.22|9.02|128
1679549700000|2023-03-23 05:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|87
1679550000000|2023-03-23 05:40:00|9.26|9.06|9.24|9.04|9.26|9.06|9.23|9.03|244
1679550300000|2023-03-23 05:45:00|9.25|9.05|9.26|9.06|9.27|9.07|9.24|9.04|142
1679550600000|2023-03-23 05:50:00|9.25|9.05|9.27|9.07|9.27|9.07|9.24|9.04|162
1679550900000|2023-03-23 05:55:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|119
1679551200000|2023-03-23 06:00:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|132
1679551500000|2023-03-23 06:05:00|9.26|9.06|9.25|9.05|9.27|9.07|9.24|9.04|150
1679551800000|2023-03-23 06:10:00|9.26|9.06|9.24|9.04|9.26|9.06|9.23|9.03|149
1679552100000|2023-03-23 06:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|142
1679552400000|2023-03-23 06:20:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|132
1679552700000|2023-03-23 06:25:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|90
1679553000000|2023-03-23 06:30:00|9.25|9.05|9.26|9.06|9.27|9.07|9.24|9.04|138
1679553300000|2023-03-23 06:35:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|92
1679553600000|2023-03-23 06:40:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|133
1679553900000|2023-03-23 06:45:00|9.25|9.05|9.24|9.04|9.26|9.06|9.23|9.03|152
1679554200000|2023-03-23 06:50:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|79
1679554500000|2023-03-23 06:55:00|9.24|9.04|9.24|9.04|9.25|9.05|9.22|9.02|129
1679554800000|2023-03-23 07:00:00|9.23|9.03|9.25|9.05|9.26|9.06|9.23|9.03|131
1679555100000|2023-03-23 07:05:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|185
1679555400000|2023-03-23 07:10:00|9.26|9.06|9.24|9.04|9.26|9.06|9.22|9.02|125
1679555700000|2023-03-23 07:15:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|163
1679556000000|2023-03-23 07:20:00|9.25|9.05|9.23|9.03|9.26|9.06|9.22|9.02|168
1679556300000|2023-03-23 07:25:00|9.24|9.04|9.21|9.01|9.25|9.05|9.21|9.01|180
1679556600000|2023-03-23 07:30:00|9.22|9.02|9.22|9.02|9.24|9.04|9.21|9.01|150
1679556900000|2023-03-23 07:35:00|9.24|9.04|9.28|9.08|9.29|9.09|9.23|9.03|163
1679557200000|2023-03-23 07:40:00|9.29|9.09|9.35|9.15|9.39|9.19|9.28|9.08|226
1679557500000|2023-03-23 07:45:00|9.36|9.16|9.45|9.25|9.46|9.26|9.34|9.14|337
1679557800000|2023-03-23 07:50:00|9.44|9.24|9.38|9.18|9.45|9.25|9.36|9.16|338
1679558100000|2023-03-23 07:55:00|9.39|9.19|9.39|9.19|9.41|9.21|9.37|9.17|182
1679558400000|2023-03-23 08:00:00|9.4|9.2|9.42|9.22|9.44|9.24|9.39|9.19|182
1679558700000|2023-03-23 08:05:00|9.43|9.23|9.45|9.25|9.46|9.26|9.39|9.19|248
1679559000000|2023-03-23 08:10:00|9.44|9.24|9.42|9.22|9.46|9.26|9.41|9.21|233
1679559300000|2023-03-23 08:15:00|9.43|9.23|9.41|9.21|9.43|9.23|9.39|9.19|168
1679559600000|2023-03-23 08:20:00|9.4|9.2|9.38|9.18|9.41|9.21|9.36|9.16|143
1679559900000|2023-03-23 08:25:00|9.37|9.17|9.39|9.19|9.39|9.19|9.36|9.16|140
1679560200000|2023-03-23 08:30:00|9.38|9.18|9.4|9.2|9.43|9.23|9.36|9.16|219
1679560500000|2023-03-23 08:35:00|9.39|9.19|9.41|9.21|9.44|9.24|9.39|9.19|154
1679560800000|2023-03-23 08:40:00|9.4|9.2|9.44|9.24|9.45|9.25|9.4|9.2|147
1679561100000|2023-03-23 08:45:00|9.43|9.23|9.44|9.24|9.46|9.26|9.43|9.23|74
1679561400000|2023-03-23 08:50:00|9.45|9.25|9.45|9.25|9.47|9.27|9.43|9.23|103
1679561700000|2023-03-23 08:55:00|9.44|9.24|9.43|9.23|9.46|9.26|9.42|9.22|102
1679562000000|2023-03-23 09:00:00|9.44|9.24|9.43|9.23|9.45|9.25|9.42|9.22|35
1679562300000|2023-03-23 09:05:00|9.42|9.22|9.44|9.24|9.44|9.24|9.41|9.21|87
1679562600000|2023-03-23 09:10:00|9.45|9.25|9.43|9.23|9.46|9.26|9.42|9.22|63
1679562900000|2023-03-23 09:15:00|9.42|9.22|9.43|9.23|9.44|9.24|9.39|9.19|99
1679563200000|2023-03-23 09:20:00|9.42|9.22|9.44|9.24|9.46|9.26|9.41|9.21|179
1679563500000|2023-03-23 09:25:00|9.43|9.23|9.45|9.25|9.45|9.25|9.43|9.23|107
1679563800000|2023-03-23 09:30:00|9.44|9.24|9.41|9.21|9.47|9.27|9.39|9.19|160
1679564100000|2023-03-23 09:35:00|9.4|9.2|9.37|9.17|9.4|9.2|9.36|9.16|118
1679564400000|2023-03-23 09:40:00|9.39|9.19|9.37|9.17|9.39|9.19|9.35|9.15|155
1679564700000|2023-03-23 09:45:00|9.36|9.16|9.39|9.19|9.39|9.19|9.34|9.14|299
1679565000000|2023-03-23 09:50:00|9.38|9.18|9.39|9.19|9.4|9.2|9.37|9.17|128
1679565300000|2023-03-23 09:55:00|9.4|9.2|9.37|9.17|9.4|9.2|9.37|9.17|165
1679565600000|2023-03-23 10:00:00|9.38|9.18|9.38|9.18|9.42|9.22|9.36|9.16|99
1679565900000|2023-03-23 10:05:00|9.37|9.17|9.38|9.18|9.4|9.2|9.37|9.17|123
1679566200000|2023-03-23 10:10:00|9.39|9.19|9.37|9.17|9.4|9.2|9.36|9.16|60
1679566500000|2023-03-23 10:15:00|9.38|9.18|9.36|9.16|9.39|9.19|9.36|9.16|58
1679566800000|2023-03-23 10:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.34|9.14|59
1679567100000|2023-03-23 10:25:00|9.37|9.17|9.36|9.16|9.38|9.18|9.34|9.14|68
1679567400000|2023-03-23 10:30:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|37
1679567700000|2023-03-23 10:35:00|9.38|9.18|9.36|9.16|9.39|9.19|9.36|9.16|79
1679568000000|2023-03-23 10:40:00|9.37|9.17|9.37|9.17|9.38|9.18|9.34|9.14|123
1679568300000|2023-03-23 10:45:00|9.36|9.16|9.36|9.16|9.38|9.18|9.35|9.15|80
1679568600000|2023-03-23 10:50:00|9.37|9.17|9.35|9.15|9.37|9.17|9.34|9.14|66
1679568900000|2023-03-23 10:55:00|9.34|9.14|9.35|9.15|9.37|9.17|9.34|9.14|103
1679569200000|2023-03-23 11:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.34|9.14|169
1679569500000|2023-03-23 11:05:00|9.35|9.15|9.35|9.15|9.37|9.17|9.33|9.13|171
1679569800000|2023-03-23 11:10:00|9.34|9.14|9.32|9.12|9.35|9.15|9.31|9.11|126
1679570100000|2023-03-23 11:15:00|9.33|9.13|9.31|9.11|9.35|9.15|9.3|9.1|98
1679570400000|2023-03-23 11:20:00|9.32|9.12|9.34|9.14|9.34|9.14|9.3|9.1|107
1679570700000|2023-03-23 11:25:00|9.33|9.13|9.33|9.13|9.35|9.15|9.32|9.12|176
1679571000000|2023-03-23 11:30:00|9.34|9.14|9.32|9.12|9.34|9.14|9.31|9.11|105
1679571300000|2023-03-23 11:35:00|9.33|9.13|9.31|9.11|9.33|9.13|9.29|9.09|82
1679571600000|2023-03-23 11:40:00|9.32|9.12|9.37|9.17|9.37|9.17|9.3|9.1|201
1679571900000|2023-03-23 11:45:00|9.36|9.16|9.37|9.17|9.4|9.2|9.35|9.15|147
1679572200000|2023-03-23 11:50:00|9.38|9.18|9.36|9.16|9.39|9.19|9.35|9.15|169
1679572500000|2023-03-23 11:55:00|9.37|9.17|9.38|9.18|9.41|9.21|9.37|9.17|103
1679572800000|2023-03-23 12:00:00|9.39|9.19|9.42|9.22|9.42|9.22|9.37|9.17|213
1679573100000|2023-03-23 12:05:00|9.41|9.21|9.37|9.17|9.43|9.23|9.37|9.17|104
1679573400000|2023-03-23 12:10:00|9.38|9.18|9.37|9.17|9.39|9.19|9.36|9.16|104
1679573700000|2023-03-23 12:15:00|9.38|9.18|9.35|9.15|9.39|9.19|9.35|9.15|46
1679574000000|2023-03-23 12:20:00|9.36|9.16|9.34|9.14|9.37|9.17|9.34|9.14|45
1679574300000|2023-03-23 12:25:00|9.33|9.13|9.32|9.12|9.35|9.15|9.3|9.1|30
1679574600000|2023-03-23 12:30:00|9.31|9.11|9.31|9.11|9.35|9.15|9.3|9.1|185
1679574900000|2023-03-23 12:35:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|183
1679575200000|2023-03-23 12:40:00|9.31|9.11|9.3|9.1|9.33|9.13|9.28|9.08|148
1679575500000|2023-03-23 12:45:00|9.31|9.11|9.3|9.1|9.33|9.13|9.29|9.09|103
1679575800000|2023-03-23 12:50:00|9.31|9.11|9.29|9.09|9.31|9.11|9.26|9.06|119
1679576100000|2023-03-23 12:55:00|9.28|9.08|9.29|9.09|9.31|9.11|9.28|9.08|92
1679576400000|2023-03-23 13:00:00|9.3|9.1|9.29|9.09|9.32|9.12|9.28|9.08|173
1679576700000|2023-03-23 13:05:00|9.3|9.1|9.31|9.11|9.32|9.12|9.29|9.09|165
1679577000000|2023-03-23 13:10:00|9.3|9.1|9.32|9.12|9.32|9.12|9.29|9.09|99
1679577300000|2023-03-23 13:15:00|9.31|9.11|9.27|9.07|9.32|9.12|9.25|9.05|178
1679577600000|2023-03-23 13:20:00|9.28|9.08|9.26|9.06|9.3|9.1|9.25|9.05|157
1679577900000|2023-03-23 13:25:00|9.27|9.07|9.28|9.08|9.29|9.09|9.26|9.06|100
1679578200000|2023-03-23 13:30:00|9.27|9.07|9.3|9.1|9.31|9.11|9.27|9.07|132
1679578500000|2023-03-23 13:35:00|9.31|9.11|9.28|9.08|9.31|9.11|9.27|9.07|58
1679578800000|2023-03-23 13:40:00|9.29|9.09|9.26|9.06|9.29|9.09|9.24|9.04|187
1679579100000|2023-03-23 13:45:00|9.27|9.07|9.25|9.05|9.28|9.08|9.22|9.02|190
1679579400000|2023-03-23 13:50:00|9.26|9.06|9.27|9.07|9.28|9.08|9.24|9.04|236
1679579700000|2023-03-23 13:55:00|9.28|9.08|9.25|9.05|9.28|9.08|9.24|9.04|166
1679580000000|2023-03-23 14:00:00|9.24|9.04|9.26|9.06|9.28|9.08|9.24|9.04|154
1679580300000|2023-03-23 14:05:00|9.25|9.05|9.22|9.02|9.26|9.06|9.21|9.01|88
1679580600000|2023-03-23 14:10:00|9.21|9.01|9.27|9.07|9.27|9.07|9.2|9|94
1679580900000|2023-03-23 14:15:00|9.26|9.06|9.27|9.07|9.28|9.08|9.25|9.05|100
1679581200000|2023-03-23 14:20:00|9.26|9.06|9.24|9.04|9.27|9.07|9.22|9.02|57
1679581500000|2023-03-23 14:25:00|9.23|9.03|9.24|9.04|9.26|9.06|9.22|9.02|111
1679581800000|2023-03-23 14:30:00|9.23|9.03|9.25|9.05|9.26|9.06|9.23|9.03|57
1679582100000|2023-03-23 14:35:00|9.24|9.04|9.27|9.07|9.27|9.07|9.24|9.04|202
1679582400000|2023-03-23 14:40:00|9.28|9.08|9.28|9.08|9.28|9.08|9.26|9.06|182
1679582700000|2023-03-23 14:45:00|9.27|9.07|9.32|9.12|9.33|9.13|9.26|9.06|282
1679583000000|2023-03-23 14:50:00|9.31|9.11|9.3|9.1|9.33|9.13|9.29|9.09|145
1679583300000|2023-03-23 14:55:00|9.29|9.09|9.37|9.17|9.37|9.17|9.29|9.09|299
1679583600000|2023-03-23 15:00:00|9.36|9.16|9.39|9.19|9.43|9.23|9.35|9.15|182
1679583900000|2023-03-23 15:05:00|9.38|9.18|9.39|9.19|9.4|9.2|9.36|9.16|248
1679584200000|2023-03-23 15:10:00|9.38|9.18|9.42|9.22|9.43|9.23|9.38|9.18|256
1679584500000|2023-03-23 15:15:00|9.41|9.21|9.43|9.23|9.47|9.27|9.41|9.21|273
1679584800000|2023-03-23 15:20:00|9.44|9.24|9.39|9.19|9.45|9.25|9.37|9.17|293
1679585100000|2023-03-23 15:25:00|9.4|9.2|9.39|9.19|9.42|9.22|9.38|9.18|319
1679585400000|2023-03-23 15:30:00|9.38|9.18|9.42|9.22|9.43|9.23|9.38|9.18|161
1679585700000|2023-03-23 15:35:00|9.41|9.21|9.43|9.23|9.46|9.26|9.41|9.21|238
1679586000000|2023-03-23 15:40:00|9.44|9.24|9.43|9.23|9.45|9.25|9.41|9.21|248
1679586300000|2023-03-23 15:45:00|9.44|9.24|9.44|9.24|9.45|9.25|9.42|9.22|157
1679586600000|2023-03-23 15:50:00|9.43|9.23|9.44|9.24|9.45|9.25|9.42|9.22|70
1679586900000|2023-03-23 15:55:00|9.43|9.23|9.42|9.22|9.44|9.24|9.41|9.21|82
1679587200000|2023-03-23 16:00:00|9.43|9.23|9.4|9.2|9.44|9.24|9.4|9.2|78
1679587500000|2023-03-23 16:05:00|9.41|9.21|9.42|9.22|9.44|9.24|9.4|9.2|94
1679587800000|2023-03-23 16:10:00|9.41|9.21|9.39|9.19|9.42|9.22|9.38|9.18|64
1679588100000|2023-03-23 16:15:00|9.4|9.2|9.39|9.19|9.42|9.22|9.38|9.18|137
1679588400000|2023-03-23 16:20:00|9.38|9.18|9.39|9.19|9.4|9.2|9.37|9.17|94
1679588700000|2023-03-23 16:25:00|9.38|9.18|9.39|9.19|9.41|9.21|9.37|9.17|158
1679589000000|2023-03-23 16:30:00|9.4|9.2|9.45|9.25|9.47|9.27|9.39|9.19|168
1679589300000|2023-03-23 16:35:00|9.46|9.26|9.42|9.22|9.46|9.26|9.41|9.21|144
1679589600000|2023-03-23 16:40:00|9.43|9.23|9.43|9.23|9.45|9.25|9.4|9.2|146
1679589900000|2023-03-23 16:45:00|9.42|9.22|9.43|9.23|9.45|9.25|9.42|9.22|158
1679590200000|2023-03-23 16:50:00|9.44|9.24|9.42|9.22|9.44|9.24|9.41|9.21|105
1679590500000|2023-03-23 16:55:00|9.41|9.21|9.45|9.25|9.45|9.25|9.41|9.21|59
1679590800000|2023-03-23 17:00:00|9.44|9.24|9.47|9.27|9.47|9.27|9.44|9.24|130
1679591100000|2023-03-23 17:05:00|9.46|9.26|9.42|9.22|9.47|9.27|9.41|9.21|83
1679591400000|2023-03-23 17:10:00|9.43|9.23|9.41|9.21|9.43|9.23|9.38|9.18|191
1679591700000|2023-03-23 17:15:00|9.4|9.2|9.38|9.18|9.41|9.21|9.37|9.17|121
1679592000000|2023-03-23 17:20:00|9.39|9.19|9.4|9.2|9.41|9.21|9.38|9.18|131
1679592300000|2023-03-23 17:25:00|9.39|9.19|9.39|9.19|9.39|9.19|9.36|9.16|81
1679592600000|2023-03-23 17:30:00|9.38|9.18|9.39|9.19|9.41|9.21|9.38|9.18|160
1679592900000|2023-03-23 17:35:00|9.4|9.2|9.38|9.18|9.4|9.2|9.37|9.17|163
1679593200000|2023-03-23 17:40:00|9.37|9.17|9.4|9.2|9.41|9.21|9.37|9.17|196
1679593500000|2023-03-23 17:45:00|9.39|9.19|9.4|9.2|9.41|9.21|9.38|9.18|120
1679593800000|2023-03-23 17:50:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|129
1679594100000|2023-03-23 17:55:00|9.38|9.18|9.38|9.18|9.4|9.2|9.38|9.18|127
1679594400000|2023-03-23 18:00:00|9.39|9.19|9.38|9.18|9.4|9.2|9.37|9.17|160
1679594700000|2023-03-23 18:05:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|132
1679595000000|2023-03-23 18:10:00|9.38|9.18|9.39|9.19|9.4|9.2|9.37|9.17|171
1679595300000|2023-03-23 18:15:00|9.4|9.2|9.39|9.19|9.41|9.21|9.38|9.18|74
1679595600000|2023-03-23 18:20:00|9.38|9.18|9.37|9.17|9.39|9.19|9.36|9.16|76
1679595900000|2023-03-23 18:25:00|9.36|9.16|9.34|9.14|9.37|9.17|9.34|9.14|126
1679596200000|2023-03-23 18:30:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|89
1679596500000|2023-03-23 18:35:00|9.34|9.14|9.35|9.15|9.35|9.15|9.33|9.13|157
1679596800000|2023-03-23 18:40:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|130
1679597100000|2023-03-23 18:45:00|9.33|9.13|9.33|9.13|9.36|9.16|9.31|9.11|119
1679597400000|2023-03-23 18:50:00|9.32|9.12|9.32|9.12|9.34|9.14|9.29|9.09|217
1679597700000|2023-03-23 18:55:00|9.31|9.11|9.3|9.1|9.31|9.11|9.26|9.06|288
1679598000000|2023-03-23 19:00:00|9.31|9.11|9.28|9.08|9.33|9.13|9.28|9.08|251
1679598300000|2023-03-23 19:05:00|9.29|9.09|9.31|9.11|9.31|9.11|9.27|9.07|254
1679598600000|2023-03-23 19:10:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|218
1679598900000|2023-03-23 19:15:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|167
1679599200000|2023-03-23 19:20:00|9.3|9.1|9.3|9.1|9.31|9.11|9.27|9.07|218
1679599500000|2023-03-23 19:25:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|117
1679599800000|2023-03-23 19:30:00|9.29|9.09|9.3|9.1|9.32|9.12|9.29|9.09|79
1679600100000|2023-03-23 19:35:00|9.31|9.11|9.31|9.11|9.33|9.13|9.3|9.1|129
1679600400000|2023-03-23 19:40:00|9.32|9.12|9.33|9.13|9.34|9.14|9.3|9.1|82
1679600700000|2023-03-23 19:45:00|9.34|9.14|9.34|9.14|9.35|9.15|9.32|9.12|120
1679601000000|2023-03-23 19:50:00|9.35|9.15|9.37|9.17|9.37|9.17|9.33|9.13|153
1679601300000|2023-03-23 19:55:00|9.36|9.16|9.35|9.15|9.37|9.17|9.34|9.14|97
1679601600000|2023-03-23 20:00:00|9.34|9.14|9.32|9.12|9.35|9.15|9.31|9.11|111
1679601900000|2023-03-23 20:05:00|9.33|9.13|9.32|9.12|9.33|9.13|9.3|9.1|185
1679602200000|2023-03-23 20:10:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|185
1679602500000|2023-03-23 20:15:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|116
1679602800000|2023-03-23 20:20:00|9.31|9.11|9.29|9.09|9.31|9.11|9.28|9.08|85
1679603100000|2023-03-23 20:25:00|9.28|9.08|9.29|9.09|9.3|9.1|9.27|9.07|44
1679603400000|2023-03-23 20:30:00|9.3|9.1|9.31|9.11|9.32|9.12|9.28|9.08|66
1679603700000|2023-03-23 20:35:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|95
1679604000000|2023-03-23 20:40:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|85
1679604300000|2023-03-23 20:45:00|9.32|9.12|9.32|9.12|9.34|9.14|9.32|9.12|50
1679604600000|2023-03-23 20:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.31|9.11|47
1679604900000|2023-03-23 20:55:00|9.32|9.12|9.33|9.13|9.35|9.15|9.32|9.12|62
1679605200000|2023-03-23 21:00:00|9.34|9.14|9.31|9.11|9.34|9.14|9.31|9.11|10
1679605500000|2023-03-23 21:05:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|21
1679605800000|2023-03-23 21:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|11
1679606100000|2023-03-23 21:15:00|9.3|9.1|9.28|9.08|9.3|9.1|9.27|9.07|33
1679606400000|2023-03-23 21:20:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|64
1679606700000|2023-03-23 21:25:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|33
1679607000000|2023-03-23 21:30:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|22
1679607300000|2023-03-23 21:35:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|4
1679607600000|2023-03-23 21:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|10
1679607900000|2023-03-23 21:45:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1679608200000|2023-03-23 21:50:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|12
1679608500000|2023-03-23 21:55:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|29
1679608800000|2023-03-23 22:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|86
1679609100000|2023-03-23 22:05:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|79
1679609400000|2023-03-23 22:10:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|80
1679609700000|2023-03-23 22:15:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|37
1679610000000|2023-03-23 22:20:00|9.32|9.12|9.35|9.15|9.36|9.16|9.32|9.12|96
1679610300000|2023-03-23 22:25:00|9.36|9.16|9.35|9.15|9.36|9.16|9.32|9.12|119
1679610600000|2023-03-23 22:30:00|9.34|9.14|9.34|9.14|9.36|9.16|9.33|9.13|129
1679610900000|2023-03-23 22:35:00|9.35|9.15|9.36|9.16|9.37|9.17|9.34|9.14|81
1679611200000|2023-03-23 22:40:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|103
1679611500000|2023-03-23 22:45:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|103
1679611800000|2023-03-23 22:50:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|96
1679612100000|2023-03-23 22:55:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|68
1679612400000|2023-03-23 23:00:00|9.34|9.14|9.36|9.16|9.37|9.17|9.33|9.13|76
1679612700000|2023-03-23 23:05:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|40
1679613000000|2023-03-23 23:10:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|65
1679613300000|2023-03-23 23:15:00|9.36|9.16|9.36|9.16|9.38|9.18|9.35|9.15|112
1679613600000|2023-03-23 23:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|42
1679613900000|2023-03-23 23:25:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|44
1679614200000|2023-03-23 23:30:00|9.37|9.17|9.36|9.16|9.37|9.17|9.34|9.14|50
1679614500000|2023-03-23 23:35:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|70
1679614800000|2023-03-23 23:40:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|37
1679615100000|2023-03-23 23:45:00|9.35|9.15|9.36|9.16|9.36|9.16|9.33|9.13|96
1679615400000|2023-03-23 23:50:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|46
1679615700000|2023-03-23 23:55:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|64
1679616000000|2023-03-24 00:00:00|9.35|9.15|9.35|9.15|9.37|9.17|9.34|9.14|233
1679616300000|2023-03-24 00:05:00|9.34|9.14|9.35|9.15|9.37|9.17|9.34|9.14|122
1679616600000|2023-03-24 00:10:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|100
1679616900000|2023-03-24 00:15:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|76
1679617200000|2023-03-24 00:20:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|90
1679617500000|2023-03-24 00:25:00|9.36|9.16|9.36|9.16|9.38|9.18|9.35|9.15|55
1679617800000|2023-03-24 00:30:00|9.35|9.15|9.32|9.12|9.36|9.16|9.31|9.11|102
1679618100000|2023-03-24 00:35:00|9.31|9.11|9.35|9.15|9.35|9.15|9.31|9.11|111
1679618400000|2023-03-24 00:40:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|103
1679618700000|2023-03-24 00:45:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|29
1679619000000|2023-03-24 00:50:00|9.34|9.14|9.31|9.11|9.34|9.14|9.3|9.1|98
1679619300000|2023-03-24 00:55:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|99
1679619600000|2023-03-24 01:00:00|9.29|9.09|9.29|9.09|9.31|9.11|9.29|9.09|79
1679619900000|2023-03-24 01:05:00|9.3|9.1|9.28|9.08|9.3|9.1|9.27|9.07|53
1679620200000|2023-03-24 01:10:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|29
1679620500000|2023-03-24 01:15:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|47
1679620800000|2023-03-24 01:20:00|9.29|9.09|9.29|9.09|9.3|9.1|9.27|9.07|21
1679621100000|2023-03-24 01:25:00|9.28|9.08|9.32|9.12|9.32|9.12|9.28|9.08|37
1679621400000|2023-03-24 01:30:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|46
1679621700000|2023-03-24 01:35:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|43
1679622000000|2023-03-24 01:40:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|111
1679622300000|2023-03-24 01:45:00|9.33|9.13|9.33|9.13|9.34|9.14|9.31|9.11|53
1679622600000|2023-03-24 01:50:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|32
1679622900000|2023-03-24 01:55:00|9.34|9.14|9.33|9.13|9.34|9.14|9.32|9.12|44
1679623200000|2023-03-24 02:00:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|81
1679623500000|2023-03-24 02:05:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|97
1679623800000|2023-03-24 02:10:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|51
1679624100000|2023-03-24 02:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|36
1679624400000|2023-03-24 02:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|61
1679624700000|2023-03-24 02:25:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|55
1679625000000|2023-03-24 02:30:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|98
1679625300000|2023-03-24 02:35:00|9.33|9.13|9.3|9.1|9.33|9.13|9.29|9.09|55
1679625600000|2023-03-24 02:40:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|50
1679625900000|2023-03-24 02:45:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|47
1679626200000|2023-03-24 02:50:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|40
1679626500000|2023-03-24 02:55:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|56
1679626800000|2023-03-24 03:00:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|42
1679627100000|2023-03-24 03:05:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|59
1679627400000|2023-03-24 03:10:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|43
1679627700000|2023-03-24 03:15:00|9.3|9.1|9.3|9.1|9.31|9.11|9.28|9.08|81
1679628000000|2023-03-24 03:20:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|28
1679628300000|2023-03-24 03:25:00|9.29|9.09|9.29|9.09|9.31|9.11|9.29|9.09|51
1679628600000|2023-03-24 03:30:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|54
1679628900000|2023-03-24 03:35:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|102
1679629200000|2023-03-24 03:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|104
1679629500000|2023-03-24 03:45:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|52
1679629800000|2023-03-24 03:50:00|9.28|9.08|9.28|9.08|9.28|9.08|9.26|9.06|19
1679630100000|2023-03-24 03:55:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|3
1679630400000|2023-03-24 04:00:00|9.26|9.06|9.27|9.07|9.28|9.08|9.23|9.03|50
1679630700000|2023-03-24 04:05:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|35
1679631000000|2023-03-24 04:10:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|31
1679631300000|2023-03-24 04:15:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|45
1679631600000|2023-03-24 04:20:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|55
1679631900000|2023-03-24 04:25:00|9.28|9.08|9.26|9.06|9.28|9.08|9.26|9.06|81
1679632200000|2023-03-24 04:30:00|9.27|9.07|9.24|9.04|9.27|9.07|9.24|9.04|42
1679632500000|2023-03-24 04:35:00|9.23|9.03|9.26|9.06|9.26|9.06|9.23|9.03|34
1679632800000|2023-03-24 04:40:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|40
1679633100000|2023-03-24 04:45:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|23
1679633400000|2023-03-24 04:50:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|63
1679633700000|2023-03-24 04:55:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|86
1679634000000|2023-03-24 05:00:00|9.21|9.01|9.24|9.04|9.24|9.04|9.21|9.01|52
1679634300000|2023-03-24 05:05:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|20
1679634600000|2023-03-24 05:10:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|90
1679634900000|2023-03-24 05:15:00|9.25|9.05|9.27|9.07|9.28|9.08|9.25|9.05|83
1679635200000|2023-03-24 05:20:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|101
1679635500000|2023-03-24 05:25:00|9.27|9.07|9.27|9.07|9.29|9.09|9.27|9.07|47
1679635800000|2023-03-24 05:30:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|150
1679636100000|2023-03-24 05:35:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|91
1679636400000|2023-03-24 05:40:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|83
1679636700000|2023-03-24 05:45:00|9.28|9.08|9.27|9.07|9.29|9.09|9.27|9.07|42
1679637000000|2023-03-24 05:50:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|70
1679637300000|2023-03-24 05:55:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|83
1679637600000|2023-03-24 06:00:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|46
1679637900000|2023-03-24 06:05:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|33
1679638200000|2023-03-24 06:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|45
1679638500000|2023-03-24 06:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|35
1679638800000|2023-03-24 06:20:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|68
1679639100000|2023-03-24 06:25:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|52
1679639400000|2023-03-24 06:30:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|20
1679639700000|2023-03-24 06:35:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|20
1679640000000|2023-03-24 06:40:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|4
1679640300000|2023-03-24 06:45:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|18
1679640600000|2023-03-24 06:50:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|46
1679640900000|2023-03-24 06:55:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|45
1679641200000|2023-03-24 07:00:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|27
1679641500000|2023-03-24 07:05:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|52
1679641800000|2023-03-24 07:10:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|54
1679642100000|2023-03-24 07:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|48
1679642400000|2023-03-24 07:20:00|9.24|9.04|9.23|9.03|9.24|9.04|9.22|9.02|48
1679642700000|2023-03-24 07:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.21|9.01|58
1679643000000|2023-03-24 07:30:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|70
1679643300000|2023-03-24 07:35:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|45
1679643600000|2023-03-24 07:40:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|10
1679643900000|2023-03-24 07:45:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|51
1679644200000|2023-03-24 07:50:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|41
1679644500000|2023-03-24 07:55:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|43
1679644800000|2023-03-24 08:00:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|114
1679645100000|2023-03-24 08:05:00|9.22|9.02|9.18|8.98|9.23|9.03|9.16|8.96|127
1679645400000|2023-03-24 08:10:00|9.17|8.97|9.2|9|9.21|9.01|9.16|8.96|122
1679645700000|2023-03-24 08:15:00|9.19|8.99|9.17|8.97|9.2|9|9.17|8.97|115
1679646000000|2023-03-24 08:20:00|9.18|8.98|9.19|8.99|9.2|9|9.17|8.97|128
1679646300000|2023-03-24 08:25:00|9.2|9|9.18|8.98|9.2|9|9.18|8.98|85
1679646600000|2023-03-24 08:30:00|9.19|8.99|9.17|8.97|9.19|8.99|9.16|8.96|135
1679646900000|2023-03-24 08:35:00|9.18|8.98|9.18|8.98|9.18|8.98|9.14|8.94|123
1679647200000|2023-03-24 08:40:00|9.17|8.97|9.17|8.97|9.18|8.98|9.15|8.95|123
1679647500000|2023-03-24 08:45:00|9.16|8.96|9.11|8.91|9.17|8.97|9.11|8.91|144
1679647800000|2023-03-24 08:50:00|9.12|8.92|9.11|8.91|9.13|8.93|9.09|8.89|146
1679648100000|2023-03-24 08:55:00|9.12|8.92|9.1|8.9|9.12|8.92|9.09|8.89|217
1679648400000|2023-03-24 09:00:00|9.09|8.89|9.12|8.92|9.13|8.93|9.08|8.88|182
1679648700000|2023-03-24 09:05:00|9.13|8.93|9.09|8.89|9.13|8.93|9.09|8.89|133
1679649000000|2023-03-24 09:10:00|9.1|8.9|9.09|8.89|9.12|8.92|9.08|8.88|156
1679649300000|2023-03-24 09:15:00|9.08|8.88|9.11|8.91|9.12|8.92|9.08|8.88|156
1679649600000|2023-03-24 09:20:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|104
1679649900000|2023-03-24 09:25:00|9.12|8.92|9.14|8.94|9.15|8.95|9.12|8.92|121
1679650200000|2023-03-24 09:30:00|9.15|8.95|9.12|8.92|9.15|8.95|9.11|8.91|128
1679650500000|2023-03-24 09:35:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|66
1679650800000|2023-03-24 09:40:00|9.11|8.91|9.1|8.9|9.12|8.92|9.09|8.89|84
1679651100000|2023-03-24 09:45:00|9.11|8.91|9.07|8.87|9.11|8.91|9.07|8.87|81
1679651400000|2023-03-24 09:50:00|9.06|8.86|9.1|8.9|9.11|8.91|9.05|8.85|123
1679651700000|2023-03-24 09:55:00|9.09|8.89|9.07|8.87|9.1|8.9|9.07|8.87|107
1679652000000|2023-03-24 10:00:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|115
1679652300000|2023-03-24 10:05:00|9.07|8.87|9.07|8.87|9.08|8.88|9.03|8.83|112
1679652600000|2023-03-24 10:10:00|9.06|8.86|9.07|8.87|9.08|8.88|9.05|8.85|154
1679652900000|2023-03-24 10:15:00|9.08|8.88|9.1|8.9|9.1|8.9|9.06|8.86|85
1679653200000|2023-03-24 10:20:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|99
1679653500000|2023-03-24 10:25:00|9.1|8.9|9.06|8.86|9.1|8.9|9.06|8.86|59
1679653800000|2023-03-24 10:30:00|9.07|8.87|9.07|8.87|9.1|8.9|9.06|8.86|80
1679654100000|2023-03-24 10:35:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|27
1679654400000|2023-03-24 10:40:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|82
1679654700000|2023-03-24 10:45:00|9.09|8.89|9.07|8.87|9.1|8.9|9.07|8.87|103
1679655000000|2023-03-24 10:50:00|9.08|8.88|9.11|8.91|9.11|8.91|9.07|8.87|120
1679655300000|2023-03-24 10:55:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|87
1679655600000|2023-03-24 11:00:00|9.09|8.89|9.09|8.89|9.1|8.9|9.07|8.87|127
1679655900000|2023-03-24 11:05:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|112
1679656200000|2023-03-24 11:10:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|161
1679656500000|2023-03-24 11:15:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|91
1679656800000|2023-03-24 11:20:00|9.08|8.88|9.1|8.9|9.11|8.91|9.08|8.88|115
1679657100000|2023-03-24 11:25:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|24
1679657400000|2023-03-24 11:30:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|5
1679657700000|2023-03-24 11:35:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|11
1679658000000|2023-03-24 11:40:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|19
1679658300000|2023-03-24 11:45:00|9.1|8.9|9.01|8.81|9.1|8.9|9|8.8|165
1679658600000|2023-03-24 11:50:00|9|8.8|9.08|8.88|9.08|8.88|8.99|8.79|130
1679658900000|2023-03-24 11:55:00|9.07|8.87|9.05|8.85|9.08|8.88|9.03|8.83|190
1679659200000|2023-03-24 12:00:00|9.06|8.86|9.08|8.88|9.08|8.88|9.04|8.84|99
1679659500000|2023-03-24 12:05:00|9.07|8.87|9.1|8.9|9.1|8.9|9.07|8.87|28
1679659800000|2023-03-24 12:10:00|9.09|8.89|9.08|8.88|9.1|8.9|9.07|8.87|132
1679660100000|2023-03-24 12:15:00|9.09|8.89|9.09|8.89|9.1|8.9|9.07|8.87|137
1679660400000|2023-03-24 12:20:00|9.1|8.9|9.1|8.9|9.12|8.92|9.09|8.89|93
1679660700000|2023-03-24 12:25:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|39
1679661000000|2023-03-24 12:30:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|179
1679661300000|2023-03-24 12:35:00|9.09|8.89|9.12|8.92|9.13|8.93|9.09|8.89|168
1679661600000|2023-03-24 12:40:00|9.11|8.91|9.13|8.93|9.14|8.94|9.1|8.9|153
1679661900000|2023-03-24 12:45:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|166
1679662200000|2023-03-24 12:50:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|52
1679662500000|2023-03-24 12:55:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|44
1679662800000|2023-03-24 13:00:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|3
1679663100000|2023-03-24 13:05:00|9.13|8.93|9.15|8.95|9.15|8.95|9.13|8.93|3
1679663400000|2023-03-24 13:10:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|13
1679663700000|2023-03-24 13:15:00|9.15|8.95|9.14|8.94|9.16|8.96|9.13|8.93|29
1679664000000|2023-03-24 13:20:00|9.13|8.93|9.16|8.96|9.16|8.96|9.13|8.93|52
1679664300000|2023-03-24 13:25:00|9.15|8.95|9.16|8.96|9.17|8.97|9.15|8.95|10
1679664600000|2023-03-24 13:30:00|9.15|8.95|9.14|8.94|9.16|8.96|9.12|8.92|36
1679664900000|2023-03-24 13:35:00|9.15|8.95|9.13|8.93|9.16|8.96|9.13|8.93|17
1679665200000|2023-03-24 13:40:00|9.14|8.94|9.14|8.94|9.15|8.95|9.12|8.92|75
1679665500000|2023-03-24 13:45:00|9.13|8.93|9.11|8.91|9.15|8.95|9.1|8.9|103
1679665800000|2023-03-24 13:50:00|9.1|8.9|9.15|8.95|9.15|8.95|9.1|8.9|42
1679666100000|2023-03-24 13:55:00|9.16|8.96|9.17|8.97|9.17|8.97|9.14|8.94|40
1679666400000|2023-03-24 14:00:00|9.16|8.96|9.15|8.95|9.16|8.96|9.12|8.92|157
1679666700000|2023-03-24 14:05:00|9.16|8.96|9.14|8.94|9.18|8.98|9.14|8.94|82
1679667000000|2023-03-24 14:10:00|9.13|8.93|9.18|8.98|9.19|8.99|9.12|8.92|112
1679667300000|2023-03-24 14:15:00|9.17|8.97|9.17|8.97|9.19|8.99|9.16|8.96|132
1679667600000|2023-03-24 14:20:00|9.18|8.98|9.15|8.95|9.19|8.99|9.14|8.94|86
1679667900000|2023-03-24 14:25:00|9.16|8.96|9.18|8.98|9.2|9|9.15|8.95|167
1679668200000|2023-03-24 14:30:00|9.19|8.99|9.19|8.99|9.22|9.02|9.18|8.98|189
1679668500000|2023-03-24 14:35:00|9.18|8.98|9.18|8.98|9.2|9|9.18|8.98|181
1679668800000|2023-03-24 14:40:00|9.19|8.99|9.19|8.99|9.19|8.99|9.17|8.97|171
1679669100000|2023-03-24 14:45:00|9.18|8.98|9.18|8.98|9.19|8.99|9.16|8.96|139
1679669400000|2023-03-24 14:50:00|9.19|8.99|9.21|9.01|9.21|9.01|9.18|8.98|119
1679669700000|2023-03-24 14:55:00|9.2|9|9.14|8.94|9.22|9.02|9.14|8.94|61
1679670000000|2023-03-24 15:00:00|9.15|8.95|9.11|8.91|9.15|8.95|9.08|8.88|161
1679670300000|2023-03-24 15:05:00|9.1|8.9|9.01|8.81|9.11|8.91|9.01|8.81|162
1679670600000|2023-03-24 15:10:00|9.02|8.82|8.98|8.78|9.02|8.82|8.98|8.78|147
1679670900000|2023-03-24 15:15:00|8.99|8.79|8.97|8.77|9|8.8|8.95|8.75|211
1679671200000|2023-03-24 15:20:00|8.96|8.76|8.95|8.75|8.99|8.79|8.93|8.73|176
1679671500000|2023-03-24 15:25:00|8.96|8.76|8.99|8.79|9|8.8|8.95|8.75|140
1679671800000|2023-03-24 15:30:00|9|8.8|8.97|8.77|9|8.8|8.95|8.75|154
1679672100000|2023-03-24 15:35:00|8.96|8.76|8.99|8.79|9.01|8.81|8.95|8.75|138
1679672400000|2023-03-24 15:40:00|9|8.8|8.97|8.77|9.01|8.81|8.96|8.76|94
1679672700000|2023-03-24 15:45:00|8.98|8.78|9.02|8.82|9.03|8.83|8.98|8.78|139
1679673000000|2023-03-24 15:50:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|166
1679673300000|2023-03-24 15:55:00|9.03|8.83|9.04|8.84|9.04|8.84|9.01|8.81|114
1679673600000|2023-03-24 16:00:00|9.03|8.83|9|8.8|9.05|8.85|9|8.8|28
1679673900000|2023-03-24 16:05:00|8.99|8.79|8.99|8.79|9.01|8.81|8.99|8.79|151
1679674200000|2023-03-24 16:10:00|9|8.8|9.02|8.82|9.03|8.83|8.99|8.79|124
1679674500000|2023-03-24 16:15:00|9.01|8.81|9|8.8|9.02|8.82|8.99|8.79|88
1679674800000|2023-03-24 16:20:00|9.01|8.81|9.03|8.83|9.03|8.83|9|8.8|77
1679675100000|2023-03-24 16:25:00|9.04|8.84|9.02|8.82|9.04|8.84|9.01|8.81|77
1679675400000|2023-03-24 16:30:00|9.03|8.83|8.98|8.78|9.03|8.83|8.97|8.77|108
1679675700000|2023-03-24 16:35:00|8.99|8.79|8.99|8.79|8.99|8.79|8.97|8.77|133
1679676000000|2023-03-24 16:40:00|8.98|8.78|8.99|8.79|9.01|8.81|8.98|8.78|120
1679676300000|2023-03-24 16:45:00|8.98|8.78|9|8.8|9.02|8.82|8.98|8.78|95
1679676600000|2023-03-24 16:50:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|106
1679676900000|2023-03-24 16:55:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|52
1679677200000|2023-03-24 17:00:00|9.01|8.81|9|8.8|9.02|8.82|8.99|8.79|120
1679677500000|2023-03-24 17:05:00|9.01|8.81|8.99|8.79|9.02|8.82|8.99|8.79|43
1679677800000|2023-03-24 17:10:00|9|8.8|8.99|8.79|9|8.8|8.97|8.77|114
1679678100000|2023-03-24 17:15:00|9|8.8|8.96|8.76|9.01|8.81|8.94|8.74|57
1679678400000|2023-03-24 17:20:00|8.95|8.75|8.94|8.74|8.99|8.79|8.94|8.74|90
1679678700000|2023-03-24 17:25:00|8.93|8.73|8.96|8.76|8.98|8.78|8.93|8.73|187
1679679000000|2023-03-24 17:30:00|8.97|8.77|8.95|8.75|8.99|8.79|8.94|8.74|123
1679679300000|2023-03-24 17:35:00|8.94|8.74|8.96|8.76|8.97|8.77|8.93|8.73|118
1679679600000|2023-03-24 17:40:00|8.95|8.75|8.92|8.72|8.96|8.76|8.88|8.68|156
1679679900000|2023-03-24 17:45:00|8.93|8.73|8.85|8.65|8.96|8.76|8.84|8.64|189
1679680200000|2023-03-24 17:50:00|8.86|8.66|8.88|8.68|8.9|8.7|8.82|8.62|217
1679680500000|2023-03-24 17:55:00|8.89|8.69|8.9|8.7|8.91|8.71|8.84|8.64|156
1679680800000|2023-03-24 18:00:00|8.89|8.69|8.93|8.73|8.94|8.74|8.89|8.69|119
1679681100000|2023-03-24 18:05:00|8.92|8.72|8.91|8.71|8.93|8.73|8.88|8.68|150
1679681400000|2023-03-24 18:10:00|8.9|8.7|8.9|8.7|8.92|8.72|8.89|8.69|47
1679681700000|2023-03-24 18:15:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|46
1679682000000|2023-03-24 18:20:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|43
1679682300000|2023-03-24 18:25:00|8.9|8.7|8.91|8.71|8.92|8.72|8.89|8.69|44
1679682600000|2023-03-24 18:30:00|8.92|8.72|8.89|8.69|8.92|8.72|8.89|8.69|68
1679682900000|2023-03-24 18:35:00|8.9|8.7|8.92|8.72|8.94|8.74|8.89|8.69|91
1679683200000|2023-03-24 18:40:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|42
1679683500000|2023-03-24 18:45:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|31
1679683800000|2023-03-24 18:50:00|8.94|8.74|8.95|8.75|8.96|8.76|8.92|8.72|30
1679684100000|2023-03-24 18:55:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|44
1679684400000|2023-03-24 19:00:00|8.96|8.76|8.93|8.73|8.96|8.76|8.92|8.72|72
1679684700000|2023-03-24 19:05:00|8.94|8.74|8.95|8.75|8.96|8.76|8.93|8.73|52
1679685000000|2023-03-24 19:10:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|59
1679685300000|2023-03-24 19:15:00|8.93|8.73|8.96|8.76|8.97|8.77|8.93|8.73|68
1679685600000|2023-03-24 19:20:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|76
1679685900000|2023-03-24 19:25:00|8.97|8.77|8.97|8.77|8.97|8.77|8.95|8.75|23
1679686200000|2023-03-24 19:30:00|8.98|8.78|8.99|8.79|9|8.8|8.96|8.76|80
1679686500000|2023-03-24 19:35:00|9|8.8|8.98|8.78|9.01|8.81|8.97|8.77|71
1679686800000|2023-03-24 19:40:00|8.97|8.77|8.98|8.78|9|8.8|8.97|8.77|38
1679687100000|2023-03-24 19:45:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|48
1679687400000|2023-03-24 19:50:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|56
1679687700000|2023-03-24 19:55:00|8.99|8.79|9.02|8.82|9.02|8.82|8.98|8.78|60
1679688000000|2023-03-24 20:00:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|16
1679688300000|2023-03-24 20:05:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|43
1679688600000|2023-03-24 20:10:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|19
1679688900000|2023-03-24 20:15:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|18
1679689200000|2023-03-24 20:20:00|9.03|8.83|9.02|8.82|9.04|8.84|9.02|8.82|8
1679689500000|2023-03-24 20:25:00|9.01|8.81|9|8.8|9.02|8.82|8.99|8.79|8
1679689800000|2023-03-24 20:30:00|9.01|8.81|8.97|8.77|9.01|8.81|8.96|8.76|27
1679690100000|2023-03-24 20:35:00|8.98|8.78|8.98|8.78|9|8.8|8.97|8.77|29
1679690400000|2023-03-24 20:40:00|8.99|8.79|8.98|8.78|9|8.8|8.94|8.74|40
1679690700000|2023-03-24 20:45:00|8.97|8.77|8.99|8.79|9|8.8|8.96|8.76|27
1679691000000|2023-03-24 20:50:00|9|8.8|8.99|8.79|9.01|8.81|8.97|8.77|32
1679691300000|2023-03-24 20:55:00|9|8.8|8.97|8.77|9|8.8|8.97|8.77|16
1679731200000|2023-03-25 08:00:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|14
1679731500000|2023-03-25 08:05:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|22
1679731800000|2023-03-25 08:10:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|27
1679732100000|2023-03-25 08:15:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|45
1679732400000|2023-03-25 08:20:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|34
1679732700000|2023-03-25 08:25:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|10
1679733000000|2023-03-25 08:30:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|38
1679733300000|2023-03-25 08:35:00|9.09|8.89|9.05|8.85|9.09|8.89|9.04|8.84|41
1679733600000|2023-03-25 08:40:00|9.06|8.86|9.04|8.84|9.06|8.86|9.04|8.84|21
1679733900000|2023-03-25 08:45:00|9.05|8.85|9.01|8.81|9.05|8.85|9.01|8.81|45
1679734200000|2023-03-25 08:50:00|9.02|8.82|9.05|8.85|9.05|8.85|9.01|8.81|40
1679734500000|2023-03-25 08:55:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|4
1679734800000|2023-03-25 09:00:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|4
1679735100000|2023-03-25 09:05:00|9.04|8.84|9.03|8.83|9.04|8.84|9.01|8.81|44
1679735400000|2023-03-25 09:10:00|9.04|8.84|9.02|8.82|9.04|8.84|9.01|8.81|23
1679735700000|2023-03-25 09:15:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|80
1679736000000|2023-03-25 09:20:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|68
1679736300000|2023-03-25 09:25:00|9.05|8.85|9.06|8.86|9.07|8.87|9.04|8.84|60
1679736600000|2023-03-25 09:30:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|23
1679736900000|2023-03-25 09:35:00|9.08|8.88|9.1|8.9|9.1|8.9|9.07|8.87|7
1679737200000|2023-03-25 09:40:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|6
1679737500000|2023-03-25 09:45:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|64
1679737800000|2023-03-25 09:50:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|40
1679738100000|2023-03-25 09:55:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|3
1679738400000|2023-03-25 10:00:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|23
1679738700000|2023-03-25 10:05:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|7
1679739000000|2023-03-25 10:10:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|2
1679739300000|2023-03-25 10:15:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|5
1679739600000|2023-03-25 10:20:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|27
1679739900000|2023-03-25 10:25:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|6
1679740200000|2023-03-25 10:30:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|2
1679740500000|2023-03-25 10:35:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|25
1679740800000|2023-03-25 10:40:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1679741100000|2023-03-25 10:45:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|12
1679741400000|2023-03-25 10:50:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|2
1679741700000|2023-03-25 10:55:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|7
1679742000000|2023-03-25 11:00:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1679742300000|2023-03-25 11:05:00|9.1|8.9|9.12|8.92|9.12|8.92|9.09|8.89|9
1679742600000|2023-03-25 11:10:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|4
1679742900000|2023-03-25 11:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|26
1679743200000|2023-03-25 11:20:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|20
1679743500000|2023-03-25 11:25:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|11
1679743800000|2023-03-25 11:30:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|13
1679744100000|2023-03-25 11:35:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|17
1679744400000|2023-03-25 11:40:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|5
1679744700000|2023-03-25 11:45:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|9
1679745000000|2023-03-25 11:50:00|9.14|8.94|9.18|8.98|9.18|8.98|9.13|8.93|35
1679745300000|2023-03-25 11:55:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|22
1679745600000|2023-03-25 12:00:00|9.17|8.97|9.16|8.96|9.18|8.98|9.16|8.96|16
1679745900000|2023-03-25 12:05:00|9.15|8.95|9.15|8.95|9.16|8.96|9.15|8.95|5
1679746200000|2023-03-25 12:10:00|9.16|8.96|9.17|8.97|9.17|8.97|9.15|8.95|4
1679746500000|2023-03-25 12:15:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|2
1679746800000|2023-03-25 12:20:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|29
1679747100000|2023-03-25 12:25:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|12
1679747400000|2023-03-25 12:30:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|19
1679747700000|2023-03-25 12:35:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|13
1679748000000|2023-03-25 12:40:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|11
1679748300000|2023-03-25 12:45:00|9.14|8.94|9.13|8.93|9.15|8.95|9.13|8.93|8
1679748600000|2023-03-25 12:50:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|4
1679748900000|2023-03-25 12:55:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|7
1679749200000|2023-03-25 13:00:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|28
1679749500000|2023-03-25 13:05:00|9.13|8.93|9.15|8.95|9.15|8.95|9.13|8.93|15
1679749800000|2023-03-25 13:10:00|9.14|8.94|9.12|8.92|9.15|8.95|9.12|8.92|7
1679750100000|2023-03-25 13:15:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|28
1679750400000|2023-03-25 13:20:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|3
1679750700000|2023-03-25 13:25:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1679751000000|2023-03-25 13:30:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|2
1679751300000|2023-03-25 13:35:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|18
1679751600000|2023-03-25 13:40:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|33
1679751900000|2023-03-25 13:45:00|9.18|8.98|9.17|8.97|9.2|9|9.17|8.97|20
1679752200000|2023-03-25 13:50:00|9.16|8.96|9.18|8.98|9.19|8.99|9.16|8.96|29
1679752500000|2023-03-25 13:55:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|11
1679752800000|2023-03-25 14:00:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|4
1679753100000|2023-03-25 14:05:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|46
1679753400000|2023-03-25 14:10:00|9.18|8.98|9.17|8.97|9.19|8.99|9.16|8.96|28
1679753700000|2023-03-25 14:15:00|9.18|8.98|9.18|8.98|9.18|8.98|9.16|8.96|33
1679754000000|2023-03-25 14:20:00|9.17|8.97|9.19|8.99|9.19|8.99|9.17|8.97|13
1679754300000|2023-03-25 14:25:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|15
1679754600000|2023-03-25 14:30:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|7
1679754900000|2023-03-25 14:35:00|9.2|9|9.22|9.02|9.23|9.03|9.19|8.99|51
1679755200000|2023-03-25 14:40:00|9.21|9.01|9.27|9.07|9.27|9.07|9.21|9.01|51
1679755500000|2023-03-25 14:45:00|9.26|9.06|9.31|9.11|9.32|9.12|9.25|9.05|70
1679755800000|2023-03-25 14:50:00|9.3|9.1|9.32|9.12|9.32|9.12|9.28|9.08|41
1679756100000|2023-03-25 14:55:00|9.33|9.13|9.29|9.09|9.33|9.13|9.29|9.09|27
1679756400000|2023-03-25 15:00:00|9.3|9.1|9.35|9.15|9.35|9.15|9.28|9.08|60
1679756700000|2023-03-25 15:05:00|9.34|9.14|9.32|9.12|9.35|9.15|9.31|9.11|65
1679757000000|2023-03-25 15:10:00|9.33|9.13|9.33|9.13|9.35|9.15|9.33|9.13|31
1679757300000|2023-03-25 15:15:00|9.32|9.12|9.3|9.1|9.33|9.13|9.29|9.09|35
1679757600000|2023-03-25 15:20:00|9.31|9.11|9.3|9.1|9.31|9.11|9.29|9.09|14
1679757900000|2023-03-25 15:25:00|9.29|9.09|9.29|9.09|9.31|9.11|9.29|9.09|19
1679758200000|2023-03-25 15:30:00|9.3|9.1|9.31|9.11|9.32|9.12|9.29|9.09|18
1679758500000|2023-03-25 15:35:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|16
1679758800000|2023-03-25 15:40:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|4
1679759100000|2023-03-25 15:45:00|9.32|9.12|9.32|9.12|9.34|9.14|9.31|9.11|27
1679759400000|2023-03-25 15:50:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|7
1679759700000|2023-03-25 15:55:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|34
1679760000000|2023-03-25 16:00:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|29
1679760300000|2023-03-25 16:05:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1679760600000|2023-03-25 16:10:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|10
1679760900000|2023-03-25 16:15:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|3
1679761200000|2023-03-25 16:20:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|4
1679761500000|2023-03-25 16:25:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|26
1679761800000|2023-03-25 16:30:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|57
1679762100000|2023-03-25 16:35:00|9.36|9.16|9.38|9.18|9.39|9.19|9.35|9.15|31
1679762400000|2023-03-25 16:40:00|9.39|9.19|9.36|9.16|9.4|9.2|9.35|9.15|30
1679762700000|2023-03-25 16:45:00|9.35|9.15|9.34|9.14|9.35|9.15|9.3|9.1|30
1679763000000|2023-03-25 16:50:00|9.35|9.15|9.33|9.13|9.35|9.15|9.32|9.12|33
1679763300000|2023-03-25 16:55:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|27
1679763600000|2023-03-25 17:00:00|9.35|9.15|9.31|9.11|9.37|9.17|9.31|9.11|49
1679763900000|2023-03-25 17:05:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|30
1679764200000|2023-03-25 17:10:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|14
1679764500000|2023-03-25 17:15:00|9.3|9.1|9.26|9.06|9.31|9.11|9.25|9.05|23
1679764800000|2023-03-25 17:20:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|31
1679765100000|2023-03-25 17:25:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|29
1679765400000|2023-03-25 17:30:00|9.27|9.07|9.26|9.06|9.27|9.07|9.23|9.03|44
1679765700000|2023-03-25 17:35:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|46
1679766000000|2023-03-25 17:40:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|57
1679766300000|2023-03-25 17:45:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|36
1679766600000|2023-03-25 17:50:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|51
1679766900000|2023-03-25 17:55:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|12
1679767200000|2023-03-25 18:00:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|2
1679767500000|2023-03-25 18:05:00|9.25|9.05|9.27|9.07|9.28|9.08|9.25|9.05|31
1679767800000|2023-03-25 18:10:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|55
1679768100000|2023-03-25 18:15:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|31
1679768400000|2023-03-25 18:20:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|10
1679768700000|2023-03-25 18:25:00|9.3|9.1|9.28|9.08|9.3|9.1|9.28|9.08|37
1679769000000|2023-03-25 18:30:00|9.29|9.09|9.29|9.09|9.29|9.09|9.27|9.07|29
1679769300000|2023-03-25 18:35:00|9.28|9.08|9.31|9.11|9.32|9.12|9.28|9.08|14
1679769600000|2023-03-25 18:40:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|26
1679769900000|2023-03-25 18:45:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|4
1679770200000|2023-03-25 18:50:00|9.34|9.14|9.31|9.11|9.34|9.14|9.31|9.11|16
1679770500000|2023-03-25 18:55:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|4
1679770800000|2023-03-25 19:00:00|9.28|9.08|9.23|9.03|9.28|9.08|9.2|9|64
1679771100000|2023-03-25 19:05:00|9.24|9.04|9.24|9.04|9.26|9.06|9.22|9.02|79
1679771400000|2023-03-25 19:10:00|9.25|9.05|9.26|9.06|9.27|9.07|9.23|9.03|64
1679771700000|2023-03-25 19:15:00|9.25|9.05|9.24|9.04|9.25|9.05|9.23|9.03|32
1679772000000|2023-03-25 19:20:00|9.23|9.03|9.19|8.99|9.24|9.04|9.18|8.98|59
1679772300000|2023-03-25 19:25:00|9.2|9|9.2|9|9.2|9|9.18|8.98|23
1679772600000|2023-03-25 19:30:00|9.19|8.99|9.22|9.02|9.23|9.03|9.19|8.99|42
1679772900000|2023-03-25 19:35:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|20
1679773200000|2023-03-25 19:40:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|23
1679773500000|2023-03-25 19:45:00|9.24|9.04|9.2|9|9.24|9.04|9.18|8.98|41
1679773800000|2023-03-25 19:50:00|9.19|8.99|9.17|8.97|9.2|9|9.15|8.95|49
1679774100000|2023-03-25 19:55:00|9.16|8.96|9.16|8.96|9.16|8.96|9.14|8.94|29
1679774400000|2023-03-25 20:00:00|9.17|8.97|9.13|8.93|9.17|8.97|9.09|8.89|43
1679774700000|2023-03-25 20:05:00|9.14|8.94|9.16|8.96|9.16|8.96|9.13|8.93|27
1679775000000|2023-03-25 20:10:00|9.15|8.95|9.17|8.97|9.18|8.98|9.15|8.95|39
1679775300000|2023-03-25 20:15:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|18
1679775600000|2023-03-25 20:20:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1679775900000|2023-03-25 20:25:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1679776200000|2023-03-25 20:30:00|9.19|8.99|9.2|9|9.2|9|9.17|8.97|34
1679776500000|2023-03-25 20:35:00|9.21|9.01|9.25|9.05|9.25|9.05|9.2|9|33
1679776800000|2023-03-25 20:40:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|56
1679777100000|2023-03-25 20:45:00|9.22|9.02|9.21|9.01|9.23|9.03|9.2|9|26
1679777400000|2023-03-25 20:50:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|2
1679777700000|2023-03-25 20:55:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|8
1679778000000|2023-03-25 21:00:00|9.18|8.98|9.18|8.98|9.2|9|9.18|8.98|21
1679778300000|2023-03-25 21:05:00|9.19|8.99|9.2|9|9.21|9.01|9.18|8.98|52
1679778600000|2023-03-25 21:10:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|15
1679778900000|2023-03-25 21:15:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|36
1679779200000|2023-03-25 21:20:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|32
1679779800000|2023-03-25 21:30:00|9.18|8.98|9.18|8.98|9.18|8.98|9.18|8.98|1
1679780100000|2023-03-25 21:35:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|2
1679780400000|2023-03-25 21:40:00|9.15|8.95|9.15|8.95|9.17|8.97|9.15|8.95|11
1679780700000|2023-03-25 21:45:00|9.16|8.96|9.14|8.94|9.17|8.97|9.14|8.94|17
1679781000000|2023-03-25 21:50:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|20
1679781300000|2023-03-25 21:55:00|9.15|8.95|9.12|8.92|9.15|8.95|9.12|8.92|14
1679781600000|2023-03-25 22:00:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|28
1679781900000|2023-03-25 22:05:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|9
1679782200000|2023-03-25 22:10:00|9.16|8.96|9.18|8.98|9.18|8.98|9.15|8.95|31
1679782500000|2023-03-25 22:15:00|9.17|8.97|9.16|8.96|9.18|8.98|9.16|8.96|8
1679782800000|2023-03-25 22:20:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|13
1679783100000|2023-03-25 22:25:00|9.14|8.94|9.15|8.95|9.16|8.96|9.14|8.94|44
1679783400000|2023-03-25 22:30:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|15
1679783700000|2023-03-25 22:35:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|7
1679784000000|2023-03-25 22:40:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|6
1679784300000|2023-03-25 22:45:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|12
1679784600000|2023-03-25 22:50:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|20
1679784900000|2023-03-25 22:55:00|9.14|8.94|9.12|8.92|9.14|8.94|9.12|8.92|5
1679785200000|2023-03-25 23:00:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|14
1679785500000|2023-03-25 23:05:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|7
1679785800000|2023-03-25 23:10:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|13
1679786100000|2023-03-25 23:15:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|7
1679786400000|2023-03-25 23:20:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|12
1679786700000|2023-03-25 23:25:00|9.18|8.98|9.16|8.96|9.18|8.98|9.15|8.95|15
1679787000000|2023-03-25 23:30:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|8
1679787300000|2023-03-25 23:35:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|7
1679788500000|2023-03-25 23:55:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|2
1679788800000|2023-03-26 00:00:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|4
1679789100000|2023-03-26 00:05:00|9.18|8.98|9.16|8.96|9.18|8.98|9.15|8.95|11
1679789400000|2023-03-26 00:10:00|9.15|8.95|9.18|8.98|9.18|8.98|9.15|8.95|16
1679789700000|2023-03-26 00:15:00|9.19|8.99|9.17|8.97|9.19|8.99|9.16|8.96|13
1679790000000|2023-03-26 00:20:00|9.18|8.98|9.19|8.99|9.2|9|9.17|8.97|24
1679790300000|2023-03-26 00:25:00|9.2|9|9.17|8.97|9.21|9.01|9.17|8.97|42
1679790600000|2023-03-26 00:30:00|9.16|8.96|9.18|8.98|9.19|8.99|9.16|8.96|19
1679790900000|2023-03-26 00:35:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|12
1679791200000|2023-03-26 00:40:00|9.21|9.01|9.23|9.03|9.24|9.04|9.21|9.01|17
1679791500000|2023-03-26 00:45:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|43
1679791800000|2023-03-26 00:50:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|27
1679792100000|2023-03-26 00:55:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|13
1679792400000|2023-03-26 01:00:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|27
1679792700000|2023-03-26 01:05:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|27
1679793000000|2023-03-26 01:10:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|12
1679793300000|2023-03-26 01:15:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|20
1679793600000|2023-03-26 01:20:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|12
1679793900000|2023-03-26 01:25:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|5
1679794200000|2023-03-26 01:30:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1679794500000|2023-03-26 01:35:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|3
1679794800000|2023-03-26 01:40:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|9
1679795100000|2023-03-26 01:45:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|2
1679795400000|2023-03-26 01:50:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1679795700000|2023-03-26 01:55:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|7
1679796000000|2023-03-26 02:00:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|5
1679796300000|2023-03-26 02:05:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|16
1679796600000|2023-03-26 02:10:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|7
1679796900000|2023-03-26 02:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|7
1679797200000|2023-03-26 02:20:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|18
1679797500000|2023-03-26 02:25:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|7
1679797800000|2023-03-26 02:30:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|23
1679798100000|2023-03-26 02:35:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|38
1679798400000|2023-03-26 02:40:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|21
1679798700000|2023-03-26 02:45:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|19
1679799000000|2023-03-26 02:50:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|2
1679799300000|2023-03-26 02:55:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1679799600000|2023-03-26 03:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1679799900000|2023-03-26 03:05:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|9
1679800200000|2023-03-26 03:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1679800500000|2023-03-26 03:15:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|17
1679800800000|2023-03-26 03:20:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|13
1679801100000|2023-03-26 03:25:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|4
1679801400000|2023-03-26 03:30:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|14
1679801700000|2023-03-26 03:35:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|2
1679802000000|2023-03-26 03:40:00|9.26|9.06|9.29|9.09|9.29|9.09|9.26|9.06|16
1679802300000|2023-03-26 03:45:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|31
1679802600000|2023-03-26 03:50:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|23
1679802900000|2023-03-26 03:55:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|31
1679803200000|2023-03-26 04:00:00|9.27|9.07|9.25|9.05|9.28|9.08|9.25|9.05|11
1679803500000|2023-03-26 04:05:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|5
1679803800000|2023-03-26 04:10:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|11
1679804100000|2023-03-26 04:15:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|8
1679804400000|2023-03-26 04:20:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|14
1679804700000|2023-03-26 04:25:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|8
1679805000000|2023-03-26 04:30:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|6
1679805300000|2023-03-26 04:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|4
1679805600000|2023-03-26 04:40:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|6
1679806200000|2023-03-26 04:50:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|18
1679806500000|2023-03-26 04:55:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|7
1679806800000|2023-03-26 05:00:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1679807100000|2023-03-26 05:05:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|2
1679807400000|2023-03-26 05:10:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|20
1679807700000|2023-03-26 05:15:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1679808000000|2023-03-26 05:20:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1679808300000|2023-03-26 05:25:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1679808600000|2023-03-26 05:30:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1679808900000|2023-03-26 05:35:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|27
1679809200000|2023-03-26 05:40:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|23
1679809500000|2023-03-26 05:45:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|14
1679809800000|2023-03-26 05:50:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|28
1679810100000|2023-03-26 05:55:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|13
1679810400000|2023-03-26 06:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|72
1679810700000|2023-03-26 06:05:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1679811000000|2023-03-26 06:10:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|29
1679811300000|2023-03-26 06:15:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|22
1679811600000|2023-03-26 06:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|37
1679811900000|2023-03-26 06:25:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|6
1679812200000|2023-03-26 06:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|21
1679812500000|2023-03-26 06:35:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|53
1679812800000|2023-03-26 06:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|6
1679813100000|2023-03-26 06:45:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|11
1679813400000|2023-03-26 06:50:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|34
1679814000000|2023-03-26 07:00:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|3
1679814300000|2023-03-26 07:05:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|77
1679814600000|2023-03-26 07:10:00|9.31|9.11|9.33|9.13|9.33|9.13|9.3|9.1|15
1679814900000|2023-03-26 07:15:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|8
1679815200000|2023-03-26 07:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|51
1679815500000|2023-03-26 07:25:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|18
1679815800000|2023-03-26 07:30:00|9.33|9.13|9.3|9.1|9.33|9.13|9.3|9.1|36
1679816700000|2023-03-26 07:45:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|9
1679817000000|2023-03-26 07:50:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|29
1679817300000|2023-03-26 07:55:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|21
1679817600000|2023-03-26 08:00:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|11
1679817900000|2023-03-26 08:05:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|16
1679818200000|2023-03-26 08:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|41
1679818500000|2023-03-26 08:15:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|3
1679818800000|2023-03-26 08:20:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|3
1679819100000|2023-03-26 08:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|12
1679819400000|2023-03-26 08:30:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|14
1679819700000|2023-03-26 08:35:00|9.3|9.1|9.33|9.13|9.34|9.14|9.29|9.09|36
1679820000000|2023-03-26 08:40:00|9.34|9.14|9.33|9.13|9.34|9.14|9.32|9.12|72
1679820300000|2023-03-26 08:45:00|9.34|9.14|9.33|9.13|9.34|9.14|9.32|9.12|40
1679820600000|2023-03-26 08:50:00|9.34|9.14|9.31|9.11|9.34|9.14|9.3|9.1|28
1679820900000|2023-03-26 08:55:00|9.3|9.1|9.28|9.08|9.31|9.11|9.28|9.08|29
1679821200000|2023-03-26 09:00:00|9.29|9.09|9.32|9.12|9.32|9.12|9.28|9.08|68
1679821500000|2023-03-26 09:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|44
1679822100000|2023-03-26 09:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|12
1679823000000|2023-03-26 09:30:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|42
1679823300000|2023-03-26 09:35:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|5
1679823600000|2023-03-26 09:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|54
1679823900000|2023-03-26 09:45:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|18
1679824500000|2023-03-26 09:55:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|10
1679824800000|2023-03-26 10:00:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|13
1679825100000|2023-03-26 10:05:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|40
1679825400000|2023-03-26 10:10:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|39
1679825700000|2023-03-26 10:15:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|3
1679826600000|2023-03-26 10:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|11
1679826900000|2023-03-26 10:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|4
1679827200000|2023-03-26 10:40:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|6
1679827500000|2023-03-26 10:45:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|5
1679827800000|2023-03-26 10:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|19
1679828100000|2023-03-26 10:55:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|10
1679828400000|2023-03-26 11:00:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1679828700000|2023-03-26 11:05:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|34
1679829000000|2023-03-26 11:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|11
1679829300000|2023-03-26 11:15:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|2
1679829600000|2023-03-26 11:20:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|9
1679829900000|2023-03-26 11:25:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|42
1679830200000|2023-03-26 11:30:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1679830500000|2023-03-26 11:35:00|9.26|9.06|9.27|9.07|9.28|9.08|9.26|9.06|52
1679830800000|2023-03-26 11:40:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|14
1679831100000|2023-03-26 11:45:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|62
1679831400000|2023-03-26 11:50:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|46
1679831700000|2023-03-26 11:55:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|4
1679832000000|2023-03-26 12:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|40
1679832300000|2023-03-26 12:05:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|5
1679832600000|2023-03-26 12:10:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1679832900000|2023-03-26 12:15:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1679833200000|2023-03-26 12:20:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|20
1679833500000|2023-03-26 12:25:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|6
1679833800000|2023-03-26 12:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|5
1679834100000|2023-03-26 12:35:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|5
1679834400000|2023-03-26 12:40:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|3
1679834700000|2023-03-26 12:45:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1679835000000|2023-03-26 12:50:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|9
1679835300000|2023-03-26 12:55:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|10
1679835600000|2023-03-26 13:00:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|33
1679835900000|2023-03-26 13:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|22
1679836200000|2023-03-26 13:10:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|29
1679836500000|2023-03-26 13:15:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|12
1679836800000|2023-03-26 13:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|8
1679837100000|2023-03-26 13:25:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|29
1679837400000|2023-03-26 13:30:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|19
1679837700000|2023-03-26 13:35:00|9.3|9.1|9.31|9.11|9.33|9.13|9.3|9.1|52
1679838000000|2023-03-26 13:40:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|71
1679838300000|2023-03-26 13:45:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|29
1679838600000|2023-03-26 13:50:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|40
1679838900000|2023-03-26 13:55:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|39
1679839200000|2023-03-26 14:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|26
1679839500000|2023-03-26 14:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|62
1679839800000|2023-03-26 14:10:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|54
1679840100000|2023-03-26 14:15:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|29
1679840400000|2023-03-26 14:20:00|9.28|9.08|9.31|9.11|9.31|9.11|9.28|9.08|18
1679840700000|2023-03-26 14:25:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|11
1679841000000|2023-03-26 14:30:00|9.29|9.09|9.23|9.03|9.3|9.1|9.23|9.03|37
1679841300000|2023-03-26 14:35:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|8
1679841600000|2023-03-26 14:40:00|9.22|9.02|9.23|9.03|9.23|9.03|9.21|9.01|50
1679841900000|2023-03-26 14:45:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|22
1679842200000|2023-03-26 14:50:00|9.22|9.02|9.21|9.01|9.22|9.02|9.18|8.98|56
1679842500000|2023-03-26 14:55:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|24
1679842800000|2023-03-26 15:00:00|9.22|9.02|9.23|9.03|9.23|9.03|9.21|9.01|22
1679843100000|2023-03-26 15:05:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|38
1679843400000|2023-03-26 15:10:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|32
1679843700000|2023-03-26 15:15:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|38
1679844000000|2023-03-26 15:20:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|17
1679844300000|2023-03-26 15:25:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|25
1679844600000|2023-03-26 15:30:00|9.26|9.06|9.24|9.04|9.26|9.06|9.24|9.04|11
1679844900000|2023-03-26 15:35:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|3
1679845200000|2023-03-26 15:40:00|9.24|9.04|9.2|9|9.24|9.04|9.2|9|7
1679845500000|2023-03-26 15:45:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|27
1679845800000|2023-03-26 15:50:00|9.2|9|9.21|9.01|9.21|9.01|9.18|8.98|24
1679846100000|2023-03-26 15:55:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|14
1679846400000|2023-03-26 16:00:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|56
1679846700000|2023-03-26 16:05:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|14
1679847000000|2023-03-26 16:10:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|9
1679847300000|2023-03-26 16:15:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1679847600000|2023-03-26 16:20:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|11
1679848200000|2023-03-26 16:30:00|9.24|9.04|9.23|9.03|9.24|9.04|9.22|9.02|10
1679848800000|2023-03-26 16:40:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1679849100000|2023-03-26 16:45:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|2
1679849400000|2023-03-26 16:50:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|3
1679849700000|2023-03-26 16:55:00|9.2|9|9.19|8.99|9.21|9.01|9.18|8.98|36
1679850000000|2023-03-26 17:00:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|86
1679850300000|2023-03-26 17:05:00|9.2|9|9.2|9|9.2|9|9.19|8.99|33
1679850600000|2023-03-26 17:10:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|9
1679850900000|2023-03-26 17:15:00|9.2|9|9.2|9|9.21|9.01|9.2|9|3
1679851200000|2023-03-26 17:20:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|3
1679851500000|2023-03-26 17:25:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1679851800000|2023-03-26 17:30:00|9.23|9.03|9.24|9.04|9.25|9.05|9.22|9.02|14
1679852400000|2023-03-26 17:40:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|3
1679853000000|2023-03-26 17:50:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|3
1679853600000|2023-03-26 18:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1679853900000|2023-03-26 18:05:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|10
1679854200000|2023-03-26 18:10:00|9.28|9.08|9.26|9.06|9.28|9.08|9.26|9.06|5
1679854500000|2023-03-26 18:15:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|2
1679854800000|2023-03-26 18:20:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|2
1679855100000|2023-03-26 18:25:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1679855400000|2023-03-26 18:30:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1679855700000|2023-03-26 18:35:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|3
1679856300000|2023-03-26 18:45:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|3
1679856600000|2023-03-26 18:50:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|4
1679857200000|2023-03-26 19:00:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|22
1679857500000|2023-03-26 19:05:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1679857800000|2023-03-26 19:10:00|9.37|8.97|9.37|8.97|9.37|8.97|9.37|8.97|1
1679858400000|2023-03-26 19:20:00|9.38|8.98|9.37|8.97|9.38|8.98|9.37|8.97|6
1679858700000|2023-03-26 19:25:00|9.36|8.96|9.36|8.96|9.36|8.96|9.36|8.96|1
1679859000000|2023-03-26 19:30:00|9.37|8.97|9.37|8.97|9.37|8.97|9.37|8.97|1
1679859300000|2023-03-26 19:35:00|9.38|8.98|9.37|8.97|9.38|8.98|9.37|8.97|2
1679859600000|2023-03-26 19:40:00|9.36|8.96|9.36|8.96|9.36|8.96|9.35|8.95|5
1679859900000|2023-03-26 19:45:00|9.37|8.97|9.37|8.97|9.38|8.98|9.37|8.97|5
1679860200000|2023-03-26 19:50:00|9.38|8.98|9.38|8.98|9.38|8.98|9.37|8.97|3
1679860500000|2023-03-26 19:55:00|9.37|8.97|9.37|8.97|9.37|8.97|9.37|8.97|1
1679860800000|2023-03-26 20:00:00|9.38|8.98|9.39|8.99|9.39|8.99|9.37|8.97|12
1679861100000|2023-03-26 20:05:00|9.4|9|9.39|8.99|9.4|9|9.39|8.99|4
1679861400000|2023-03-26 20:10:00|9.4|9|9.4|9|9.4|9|9.39|8.99|3
1679861700000|2023-03-26 20:15:00|9.39|8.99|9.4|9|9.4|9|9.39|8.99|2
1679862000000|2023-03-26 20:20:00|9.39|8.99|9.39|8.99|9.4|9|9.39|8.99|3
1679862300000|2023-03-26 20:25:00|9.4|9|9.39|8.99|9.4|9|9.39|8.99|10
1679862600000|2023-03-26 20:30:00|9.4|9|9.37|8.97|9.4|9|9.37|8.97|18
1679862900000|2023-03-26 20:35:00|9.38|8.98|9.38|8.98|9.39|8.99|9.37|8.97|17
1679863200000|2023-03-26 20:40:00|9.39|8.99|9.39|8.99|9.39|8.99|9.38|8.98|7
1679863500000|2023-03-26 20:45:00|9.38|8.98|9.34|8.94|9.38|8.98|9.33|8.93|15
1679863800000|2023-03-26 20:50:00|9.35|8.95|9.36|8.96|9.36|8.96|9.33|8.93|12
1679864100000|2023-03-26 20:55:00|9.37|8.97|9.36|8.96|9.37|8.97|9.36|8.96|22
1679864400000|2023-03-26 21:00:00|9.37|8.97|9.26|9.06|9.37|9.07|9.25|8.96|19
1679864700000|2023-03-26 21:05:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|30
1679865000000|2023-03-26 21:10:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|30
1679865300000|2023-03-26 21:15:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|21
1679865600000|2023-03-26 21:20:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|26
1679865900000|2023-03-26 21:25:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|12
1679866200000|2023-03-26 21:30:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|14
1679866800000|2023-03-26 21:40:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|3
1679867100000|2023-03-26 21:45:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|23
1679867400000|2023-03-26 21:50:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|41
1679867700000|2023-03-26 21:55:00|9.27|9.07|9.29|9.09|9.3|9.1|9.27|9.07|37
1679868000000|2023-03-26 22:00:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|58
1679868300000|2023-03-26 22:05:00|9.3|9.1|9.32|9.12|9.32|9.12|9.29|9.09|25
1679868600000|2023-03-26 22:10:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|18
1679868900000|2023-03-26 22:15:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|22
1679869200000|2023-03-26 22:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|47
1679869500000|2023-03-26 22:25:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|25
1679869800000|2023-03-26 22:30:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|41
1679870100000|2023-03-26 22:35:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|6
1679870400000|2023-03-26 22:40:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|57
1679870700000|2023-03-26 22:45:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|15
1679871000000|2023-03-26 22:50:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|4
1679871300000|2023-03-26 22:55:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|52
1679871600000|2023-03-26 23:00:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|28
1679871900000|2023-03-26 23:05:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|41
1679872200000|2023-03-26 23:10:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|35
1679872500000|2023-03-26 23:15:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|54
1679872800000|2023-03-26 23:20:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|70
1679873100000|2023-03-26 23:25:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|51
1679873400000|2023-03-26 23:30:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|21
1679873700000|2023-03-26 23:35:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|14
1679874000000|2023-03-26 23:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|20
1679874300000|2023-03-26 23:45:00|9.32|9.12|9.3|9.1|9.32|9.12|9.29|9.09|61
1679874600000|2023-03-26 23:50:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|146
1679874900000|2023-03-26 23:55:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|65
1679875200000|2023-03-27 00:00:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|37
1679875500000|2023-03-27 00:05:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|75
1679875800000|2023-03-27 00:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|14
1679876100000|2023-03-27 00:15:00|9.3|9.1|9.34|9.14|9.34|9.14|9.29|9.09|39
1679876400000|2023-03-27 00:20:00|9.33|9.13|9.33|9.13|9.35|9.15|9.32|9.12|41
1679876700000|2023-03-27 00:25:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|13
1679877000000|2023-03-27 00:30:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|21
1679877300000|2023-03-27 00:35:00|9.3|9.1|9.33|9.13|9.33|9.13|9.3|9.1|32
1679877600000|2023-03-27 00:40:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|16
1679877900000|2023-03-27 00:45:00|9.3|9.1|9.28|9.08|9.31|9.11|9.28|9.08|33
1679878200000|2023-03-27 00:50:00|9.29|9.09|9.3|9.1|9.31|9.11|9.28|9.08|34
1679878500000|2023-03-27 00:55:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|29
1679878800000|2023-03-27 01:00:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|47
1679879100000|2023-03-27 01:05:00|9.27|9.07|9.23|9.03|9.27|9.07|9.23|9.03|47
1679879400000|2023-03-27 01:10:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|53
1679879700000|2023-03-27 01:15:00|9.23|9.03|9.21|9.01|9.23|9.03|9.2|9|103
1679880000000|2023-03-27 01:20:00|9.22|9.02|9.21|9.01|9.22|9.02|9.2|9|56
1679880300000|2023-03-27 01:25:00|9.22|9.02|9.22|9.02|9.22|9.02|9.2|9|47
1679880600000|2023-03-27 01:30:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|46
1679880900000|2023-03-27 01:35:00|9.21|9.01|9.21|9.01|9.21|9.01|9.19|8.99|25
1679881200000|2023-03-27 01:40:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|58
1679881500000|2023-03-27 01:45:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|48
1679881800000|2023-03-27 01:50:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|62
1679882100000|2023-03-27 01:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|10
1679882400000|2023-03-27 02:00:00|9.2|9|9.2|9|9.22|9.02|9.19|8.99|21
1679882700000|2023-03-27 02:05:00|9.19|8.99|9.22|9.02|9.22|9.02|9.19|8.99|28
1679883000000|2023-03-27 02:10:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|33
1679883300000|2023-03-27 02:15:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|10
1679883600000|2023-03-27 02:20:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|10
1679883900000|2023-03-27 02:25:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|49
1679884200000|2023-03-27 02:30:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|4
1679884500000|2023-03-27 02:35:00|9.23|9.03|9.25|9.05|9.25|9.05|9.22|9.02|31
1679884800000|2023-03-27 02:40:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|6
1679885100000|2023-03-27 02:45:00|9.24|9.04|9.27|9.07|9.29|9.09|9.24|9.04|38
1679885400000|2023-03-27 02:50:00|9.28|9.08|9.3|9.1|9.3|9.1|9.27|9.07|13
1679885700000|2023-03-27 02:55:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|5
1679886000000|2023-03-27 03:00:00|9.28|9.08|9.28|9.08|9.28|9.08|9.26|9.06|43
1679886300000|2023-03-27 03:05:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|31
1679886600000|2023-03-27 03:10:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|26
1679886900000|2023-03-27 03:15:00|9.28|9.08|9.26|9.06|9.28|9.08|9.26|9.06|41
1679887200000|2023-03-27 03:20:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|7
1679887500000|2023-03-27 03:25:00|9.28|9.08|9.26|9.06|9.28|9.08|9.25|9.05|57
1679887800000|2023-03-27 03:30:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|92
1679888100000|2023-03-27 03:35:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|3
1679888400000|2023-03-27 03:40:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|4
1679888700000|2023-03-27 03:45:00|9.3|9.1|9.31|9.11|9.32|9.12|9.29|9.09|48
1679889000000|2023-03-27 03:50:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|28
1679889300000|2023-03-27 03:55:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|23
1679889600000|2023-03-27 04:00:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|52
1679889900000|2023-03-27 04:05:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|29
1679890200000|2023-03-27 04:10:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|10
1679890500000|2023-03-27 04:15:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|27
1679890800000|2023-03-27 04:20:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|34
1679891100000|2023-03-27 04:25:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|39
1679891400000|2023-03-27 04:30:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|21
1679891700000|2023-03-27 04:35:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|37
1679892000000|2023-03-27 04:40:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|14
1679892300000|2023-03-27 04:45:00|9.36|9.16|9.38|9.18|9.39|9.19|9.36|9.16|39
1679892600000|2023-03-27 04:50:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|11
1679892900000|2023-03-27 04:55:00|9.38|9.18|9.4|9.2|9.4|9.2|9.37|9.17|5
1679893200000|2023-03-27 05:00:00|9.39|9.19|9.38|9.18|9.41|9.21|9.38|9.18|64
1679893500000|2023-03-27 05:05:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|30
1679893800000|2023-03-27 05:10:00|9.39|9.19|9.39|9.19|9.42|9.22|9.38|9.18|41
1679894100000|2023-03-27 05:15:00|9.4|9.2|9.36|9.16|9.4|9.2|9.35|9.15|73
1679894400000|2023-03-27 05:20:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|37
1679894700000|2023-03-27 05:25:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|26
1679895000000|2023-03-27 05:30:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|40
1679895300000|2023-03-27 05:35:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|43
1679895600000|2023-03-27 05:40:00|9.37|9.17|9.35|9.15|9.37|9.17|9.35|9.15|11
1679895900000|2023-03-27 05:45:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|24
1679896200000|2023-03-27 05:50:00|9.34|9.14|9.3|9.1|9.34|9.14|9.29|9.09|43
1679896500000|2023-03-27 05:55:00|9.29|9.09|9.31|9.11|9.31|9.11|9.28|9.08|83
1679896800000|2023-03-27 06:00:00|9.3|9.1|9.33|9.13|9.33|9.13|9.3|9.1|40
1679897100000|2023-03-27 06:05:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|24
1679897400000|2023-03-27 06:10:00|9.34|9.14|9.34|9.14|9.35|9.15|9.32|9.12|25
1679897700000|2023-03-27 06:15:00|9.35|9.15|9.36|9.16|9.36|9.16|9.33|9.13|34
1679898000000|2023-03-27 06:20:00|9.35|9.15|9.38|9.18|9.39|9.19|9.35|9.15|28
1679898300000|2023-03-27 06:25:00|9.39|9.19|9.4|9.2|9.41|9.21|9.38|9.18|28
1679898600000|2023-03-27 06:30:00|9.41|9.21|9.39|9.19|9.43|9.23|9.39|9.19|21
1679898900000|2023-03-27 06:35:00|9.4|9.2|9.38|9.18|9.41|9.21|9.38|9.18|11
1679899200000|2023-03-27 06:40:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|22
1679899500000|2023-03-27 06:45:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|22
1679899800000|2023-03-27 06:50:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|13
1679900100000|2023-03-27 06:55:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|2
1679900400000|2023-03-27 07:00:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|12
1679900700000|2023-03-27 07:05:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1679901000000|2023-03-27 07:10:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|18
1679901300000|2023-03-27 07:15:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|61
1679901600000|2023-03-27 07:20:00|9.35|9.15|9.35|9.15|9.37|9.17|9.34|9.14|73
1679901900000|2023-03-27 07:25:00|9.34|9.14|9.36|9.16|9.36|9.16|9.33|9.13|51
1679902200000|2023-03-27 07:30:00|9.37|9.17|9.33|9.13|9.37|9.17|9.33|9.13|47
1679902500000|2023-03-27 07:35:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|60
1679902800000|2023-03-27 07:40:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|23
1679903100000|2023-03-27 07:45:00|9.33|9.13|9.32|9.12|9.34|9.14|9.32|9.12|20
1679903400000|2023-03-27 07:50:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|82
1679903700000|2023-03-27 07:55:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|26
1679904000000|2023-03-27 08:00:00|9.35|9.15|9.35|9.15|9.37|9.17|9.33|9.13|63
1679904300000|2023-03-27 08:05:00|9.36|9.16|9.36|9.16|9.37|9.17|9.34|9.14|37
1679904600000|2023-03-27 08:10:00|9.37|9.17|9.38|9.18|9.39|9.19|9.36|9.16|24
1679904900000|2023-03-27 08:15:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|17
1679905200000|2023-03-27 08:20:00|9.38|9.18|9.36|9.16|9.39|9.19|9.36|9.16|27
1679905500000|2023-03-27 08:25:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|28
1679905800000|2023-03-27 08:30:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|36
1679906100000|2023-03-27 08:35:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|8
1679906400000|2023-03-27 08:40:00|9.39|9.19|9.43|9.23|9.44|9.24|9.39|9.19|33
1679906700000|2023-03-27 08:45:00|9.44|9.24|9.45|9.25|9.45|9.25|9.43|9.23|40
1679907000000|2023-03-27 08:50:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|3
1679907600000|2023-03-27 09:00:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|20
1679907900000|2023-03-27 09:05:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|18
1679908200000|2023-03-27 09:10:00|9.45|9.25|9.42|9.22|9.45|9.25|9.41|9.21|20
1679908500000|2023-03-27 09:15:00|9.41|9.21|9.43|9.23|9.43|9.23|9.41|9.21|25
1679908800000|2023-03-27 09:20:00|9.42|9.22|9.41|9.21|9.43|9.23|9.4|9.2|26
1679909100000|2023-03-27 09:25:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|59
1679909400000|2023-03-27 09:30:00|9.39|9.19|9.37|9.17|9.4|9.2|9.37|9.17|79
1679909700000|2023-03-27 09:35:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|50
1679910000000|2023-03-27 09:40:00|9.38|9.18|9.36|9.16|9.38|9.18|9.35|9.15|71
1679910300000|2023-03-27 09:45:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|57
1679910600000|2023-03-27 09:50:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|44
1679910900000|2023-03-27 09:55:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|55
1679911200000|2023-03-27 10:00:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|31
1679911500000|2023-03-27 10:05:00|9.38|9.18|9.38|9.18|9.4|9.2|9.37|9.17|87
1679911800000|2023-03-27 10:10:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|6
1679912100000|2023-03-27 10:15:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|27
1679912400000|2023-03-27 10:20:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|27
1679912700000|2023-03-27 10:25:00|9.39|9.19|9.37|9.17|9.39|9.19|9.37|9.17|5
1679913000000|2023-03-27 10:30:00|9.36|9.16|9.37|9.17|9.38|9.18|9.35|9.15|44
1679913300000|2023-03-27 10:35:00|9.38|9.18|9.39|9.19|9.4|9.2|9.37|9.17|56
1679913600000|2023-03-27 10:40:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|2
1679913900000|2023-03-27 10:45:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|6
1679914200000|2023-03-27 10:50:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|17
1679914500000|2023-03-27 10:55:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|18
1679914800000|2023-03-27 11:00:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|4
1679915400000|2023-03-27 11:10:00|9.41|9.21|9.4|9.2|9.42|9.22|9.4|9.2|6
1679915700000|2023-03-27 11:15:00|9.39|9.19|9.42|9.22|9.42|9.22|9.39|9.19|18
1679916300000|2023-03-27 11:25:00|9.43|9.23|9.42|9.22|9.43|9.23|9.41|9.21|20
1679916600000|2023-03-27 11:30:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|5
1679916900000|2023-03-27 11:35:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|18
1679917200000|2023-03-27 11:40:00|9.44|9.24|9.48|9.28|9.49|9.29|9.43|9.23|29
1679917500000|2023-03-27 11:45:00|9.47|9.27|9.48|9.28|9.48|9.28|9.45|9.25|68
1679917800000|2023-03-27 11:50:00|9.47|9.27|9.51|9.31|9.51|9.31|9.46|9.26|63
1679918100000|2023-03-27 11:55:00|9.52|9.32|9.51|9.31|9.54|9.34|9.5|9.3|70
1679918400000|2023-03-27 12:00:00|9.5|9.3|9.55|9.35|9.55|9.35|9.5|9.3|72
1679918700000|2023-03-27 12:05:00|9.54|9.34|9.52|9.32|9.55|9.35|9.49|9.29|53
1679919000000|2023-03-27 12:10:00|9.51|9.31|9.55|9.35|9.56|9.36|9.51|9.31|17
1679919300000|2023-03-27 12:15:00|9.56|9.36|9.59|9.39|9.6|9.4|9.55|9.35|64
1679919600000|2023-03-27 12:20:00|9.6|9.4|9.58|9.38|9.61|9.41|9.58|9.38|125
1679919900000|2023-03-27 12:25:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|75
1679920200000|2023-03-27 12:30:00|9.58|9.38|9.57|9.37|9.61|9.41|9.57|9.37|116
1679920500000|2023-03-27 12:35:00|9.56|9.36|9.55|9.35|9.58|9.38|9.53|9.33|76
1679920800000|2023-03-27 12:40:00|9.56|9.36|9.56|9.36|9.57|9.37|9.53|9.33|59
1679921100000|2023-03-27 12:45:00|9.57|9.37|9.53|9.33|9.57|9.37|9.52|9.32|17
1679921400000|2023-03-27 12:50:00|9.52|9.32|9.53|9.33|9.54|9.34|9.52|9.32|46
1679921700000|2023-03-27 12:55:00|9.52|9.32|9.53|9.33|9.54|9.34|9.52|9.32|100
1679922000000|2023-03-27 13:00:00|9.52|9.32|9.54|9.34|9.55|9.35|9.51|9.31|75
1679922300000|2023-03-27 13:05:00|9.53|9.33|9.51|9.31|9.56|9.36|9.51|9.31|85
1679922600000|2023-03-27 13:10:00|9.52|9.32|9.56|9.36|9.56|9.36|9.5|9.3|71
1679922900000|2023-03-27 13:15:00|9.57|9.37|9.54|9.34|9.57|9.37|9.53|9.33|48
1679923200000|2023-03-27 13:20:00|9.53|9.33|9.56|9.36|9.56|9.36|9.53|9.33|20
1679923500000|2023-03-27 13:25:00|9.55|9.35|9.56|9.36|9.56|9.36|9.54|9.34|32
1679923800000|2023-03-27 13:30:00|9.57|9.37|9.55|9.35|9.58|9.38|9.55|9.35|31
1679924100000|2023-03-27 13:35:00|9.56|9.36|9.54|9.34|9.56|9.36|9.54|9.34|11
1679924400000|2023-03-27 13:40:00|9.55|9.35|9.55|9.35|9.55|9.35|9.52|9.32|37
1679924700000|2023-03-27 13:45:00|9.56|9.36|9.54|9.34|9.56|9.36|9.54|9.34|9
1679925000000|2023-03-27 13:50:00|9.55|9.35|9.53|9.33|9.55|9.35|9.53|9.33|15
1679925300000|2023-03-27 13:55:00|9.54|9.34|9.53|9.33|9.54|9.34|9.52|9.32|50
1679925600000|2023-03-27 14:00:00|9.52|9.32|9.51|9.31|9.53|9.33|9.5|9.3|20
1679925900000|2023-03-27 14:05:00|9.52|9.32|9.5|9.3|9.52|9.32|9.5|9.3|29
1679926200000|2023-03-27 14:10:00|9.51|9.31|9.49|9.29|9.51|9.31|9.49|9.29|127
1679926500000|2023-03-27 14:15:00|9.5|9.3|9.47|9.27|9.5|9.3|9.46|9.26|54
1679926800000|2023-03-27 14:20:00|9.46|9.26|9.44|9.24|9.47|9.27|9.42|9.22|83
1679927100000|2023-03-27 14:25:00|9.43|9.23|9.42|9.22|9.44|9.24|9.4|9.2|82
1679927400000|2023-03-27 14:30:00|9.41|9.21|9.4|9.2|9.41|9.21|9.37|9.17|56
1679927700000|2023-03-27 14:35:00|9.39|9.19|9.4|9.2|9.41|9.21|9.37|9.17|122
1679928000000|2023-03-27 14:40:00|9.41|9.21|9.4|9.2|9.43|9.23|9.38|9.18|112
1679928300000|2023-03-27 14:45:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|75
1679928600000|2023-03-27 14:50:00|9.38|9.18|9.35|9.15|9.39|9.19|9.33|9.13|62
1679928900000|2023-03-27 14:55:00|9.34|9.14|9.29|9.09|9.37|9.17|9.29|9.09|78
1679929200000|2023-03-27 15:00:00|9.28|9.08|9.15|8.95|9.29|9.09|9.12|8.92|202
1679929500000|2023-03-27 15:05:00|9.16|8.96|9.07|8.87|9.19|8.99|9.07|8.87|180
1679929800000|2023-03-27 15:10:00|9.06|8.86|9.13|8.93|9.13|8.93|9.06|8.86|98
1679930100000|2023-03-27 15:15:00|9.14|8.94|9.14|8.94|9.16|8.96|9.11|8.91|97
1679930400000|2023-03-27 15:20:00|9.15|8.95|9.18|8.98|9.18|8.98|9.14|8.94|70
1679930700000|2023-03-27 15:25:00|9.17|8.97|9.2|9|9.2|9|9.15|8.95|94
1679931000000|2023-03-27 15:30:00|9.19|8.99|9.17|8.97|9.2|9|9.15|8.95|59
1679931300000|2023-03-27 15:35:00|9.18|8.98|9.16|8.96|9.18|8.98|9.14|8.94|69
1679931600000|2023-03-27 15:40:00|9.15|8.95|9.16|8.96|9.16|8.96|9.14|8.94|48
1679931900000|2023-03-27 15:45:00|9.15|8.95|9.18|8.98|9.18|8.98|9.15|8.95|58
1679932200000|2023-03-27 15:50:00|9.17|8.97|9.18|8.98|9.2|9|9.17|8.97|52
1679932500000|2023-03-27 15:55:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|38
1679932800000|2023-03-27 16:00:00|9.19|8.99|9.25|9.05|9.26|9.06|9.18|8.98|33
1679933100000|2023-03-27 16:05:00|9.26|9.06|9.27|9.07|9.29|9.09|9.25|9.05|130
1679933400000|2023-03-27 16:10:00|9.28|9.08|9.23|9.03|9.28|9.08|9.23|9.03|58
1679933700000|2023-03-27 16:15:00|9.24|9.04|9.25|9.05|9.26|9.06|9.22|9.02|100
1679934000000|2023-03-27 16:20:00|9.24|9.04|9.22|9.02|9.24|9.04|9.21|9.01|21
1679934300000|2023-03-27 16:25:00|9.21|9.01|9.21|9.01|9.22|9.02|9.19|8.99|25
1679934600000|2023-03-27 16:30:00|9.2|9|9.2|9|9.23|9.03|9.2|9|29
1679934900000|2023-03-27 16:35:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|9
1679935200000|2023-03-27 16:40:00|9.2|9|9.17|8.97|9.2|9|9.16|8.96|52
1679935500000|2023-03-27 16:45:00|9.18|8.98|9.17|8.97|9.19|8.99|9.17|8.97|22
1679935800000|2023-03-27 16:50:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|33
1679936100000|2023-03-27 16:55:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|11
1679936400000|2023-03-27 17:00:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|7
1679936700000|2023-03-27 17:05:00|9.17|8.97|9.15|8.95|9.18|8.98|9.15|8.95|65
1679937000000|2023-03-27 17:10:00|9.16|8.96|9.18|8.98|9.18|8.98|9.16|8.96|27
1679937300000|2023-03-27 17:15:00|9.17|8.97|9.19|8.99|9.19|8.99|9.17|8.97|27
1679937600000|2023-03-27 17:20:00|9.18|8.98|9.2|9|9.2|9|9.18|8.98|13
1679937900000|2023-03-27 17:25:00|9.19|8.99|9.18|8.98|9.2|9|9.17|8.97|40
1679938200000|2023-03-27 17:30:00|9.19|8.99|9.21|9.01|9.21|9.01|9.18|8.98|59
1679938500000|2023-03-27 17:35:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|21
1679938800000|2023-03-27 17:40:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|30
1679939100000|2023-03-27 17:45:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|31
1679939400000|2023-03-27 17:50:00|9.18|8.98|9.2|9|9.21|9.01|9.18|8.98|55
1679939700000|2023-03-27 17:55:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|20
1679940000000|2023-03-27 18:00:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|16
1679940300000|2023-03-27 18:05:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|23
1679940600000|2023-03-27 18:10:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|14
1679940900000|2023-03-27 18:15:00|9.2|9|9.25|9.05|9.26|9.06|9.2|9|80
1679941200000|2023-03-27 18:20:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|20
1679941500000|2023-03-27 18:25:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|17
1679941800000|2023-03-27 18:30:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|14
1679942100000|2023-03-27 18:35:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|12
1679942400000|2023-03-27 18:40:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|18
1679942700000|2023-03-27 18:45:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|38
1679943000000|2023-03-27 18:50:00|9.29|9.09|9.25|9.05|9.3|9.1|9.25|9.05|37
1679943300000|2023-03-27 18:55:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|51
1679943600000|2023-03-27 19:00:00|9.27|9.07|9.24|9.04|9.28|9.08|9.24|9.04|34
1679943900000|2023-03-27 19:05:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|27
1679944200000|2023-03-27 19:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1679944500000|2023-03-27 19:15:00|9.25|9.05|9.23|9.03|9.25|9.05|9.23|9.03|31
1679944800000|2023-03-27 19:20:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|89
1679945100000|2023-03-27 19:25:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|11
1679945400000|2023-03-27 19:30:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|51
1679945700000|2023-03-27 19:35:00|9.27|9.07|9.25|9.05|9.27|9.07|9.24|9.04|107
1679946000000|2023-03-27 19:40:00|9.24|9.04|9.24|9.04|9.26|9.06|9.23|9.03|105
1679946300000|2023-03-27 19:45:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|41
1679946600000|2023-03-27 19:50:00|9.22|9.02|9.23|9.03|9.24|9.04|9.21|9.01|32
1679946900000|2023-03-27 19:55:00|9.22|9.02|9.2|9|9.23|9.03|9.19|8.99|55
1679947200000|2023-03-27 20:00:00|9.19|8.99|9.19|8.99|9.23|9.03|9.19|8.99|37
1679947500000|2023-03-27 20:05:00|9.2|9|9.18|8.98|9.2|9|9.17|8.97|35
1679947800000|2023-03-27 20:10:00|9.19|8.99|9.2|9|9.2|9|9.18|8.98|16
1679948100000|2023-03-27 20:15:00|9.19|8.99|9.23|9.03|9.23|9.03|9.19|8.99|33
1679948400000|2023-03-27 20:20:00|9.22|9.02|9.21|9.01|9.23|9.03|9.2|9|80
1679948700000|2023-03-27 20:25:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|49
1679949000000|2023-03-27 20:30:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|74
1679949300000|2023-03-27 20:35:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|48
1679949600000|2023-03-27 20:40:00|9.23|9.03|9.21|9.01|9.23|9.03|9.21|9.01|97
1679949900000|2023-03-27 20:45:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|17
1679950200000|2023-03-27 20:50:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|18
1679950500000|2023-03-27 20:55:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|35
1679950800000|2023-03-27 21:00:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|37
1679951100000|2023-03-27 21:05:00|9.23|9.03|9.27|9.07|9.28|9.08|9.23|9.03|43
1679951400000|2023-03-27 21:10:00|9.28|9.08|9.26|9.06|9.28|9.08|9.25|9.05|43
1679951700000|2023-03-27 21:15:00|9.25|9.05|9.31|9.11|9.32|9.12|9.25|9.05|27
1679952000000|2023-03-27 21:20:00|9.32|9.12|9.33|9.13|9.34|9.14|9.31|9.11|36
1679952300000|2023-03-27 21:25:00|9.32|9.12|9.34|9.14|9.35|9.15|9.32|9.12|33
1679952600000|2023-03-27 21:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|10
1679952900000|2023-03-27 21:35:00|9.37|9.17|9.38|9.18|9.38|9.18|9.36|9.16|4
1679953200000|2023-03-27 21:40:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|12
1679953500000|2023-03-27 21:45:00|9.39|9.19|9.4|9.2|9.4|9.2|9.38|9.18|8
1679953800000|2023-03-27 21:50:00|9.39|9.19|9.37|9.17|9.39|9.19|9.37|9.17|3
1679954100000|2023-03-27 21:55:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|12
1679954400000|2023-03-27 22:00:00|9.36|9.16|9.34|9.14|9.37|9.17|9.34|9.14|57
1679954700000|2023-03-27 22:05:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|39
1679955000000|2023-03-27 22:10:00|9.32|9.12|9.32|9.12|9.34|9.14|9.31|9.11|17
1679955300000|2023-03-27 22:15:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|19
1679955600000|2023-03-27 22:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|34
1679955900000|2023-03-27 22:25:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|19
1679956200000|2023-03-27 22:30:00|9.33|9.13|9.34|9.14|9.35|9.15|9.32|9.12|50
1679956500000|2023-03-27 22:35:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|89
1679956800000|2023-03-27 22:40:00|9.34|9.14|9.35|9.15|9.36|9.16|9.32|9.12|88
1679957100000|2023-03-27 22:45:00|9.36|9.16|9.36|9.16|9.36|9.16|9.34|9.14|33
1679957400000|2023-03-27 22:50:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|75
1679957700000|2023-03-27 22:55:00|9.34|9.14|9.37|9.17|9.37|9.17|9.34|9.14|44
1679958000000|2023-03-27 23:00:00|9.38|9.18|9.38|9.18|9.39|9.19|9.36|9.16|39
1679958300000|2023-03-27 23:05:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|8
1679958600000|2023-03-27 23:10:00|9.39|9.19|9.36|9.16|9.39|9.19|9.36|9.16|28
1679958900000|2023-03-27 23:15:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|77
1679959200000|2023-03-27 23:20:00|9.38|9.18|9.36|9.16|9.38|9.18|9.35|9.15|67
1679959500000|2023-03-27 23:25:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|72
1679959800000|2023-03-27 23:30:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|12
1679960100000|2023-03-27 23:35:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|17
1679960400000|2023-03-27 23:40:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|83
1679960700000|2023-03-27 23:45:00|9.31|9.11|9.34|9.14|9.35|9.15|9.31|9.11|50
1679961000000|2023-03-27 23:50:00|9.35|9.15|9.36|9.16|9.38|9.18|9.34|9.14|24
1679961300000|2023-03-27 23:55:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|44
1679961600000|2023-03-28 00:00:00|9.35|9.15|9.36|9.16|9.39|9.19|9.35|9.15|50
1679961900000|2023-03-28 00:05:00|9.37|9.17|9.36|9.16|9.37|9.17|9.34|9.14|74
1679962200000|2023-03-28 00:10:00|9.35|9.15|9.39|9.19|9.4|9.2|9.35|9.15|35
1679962500000|2023-03-28 00:15:00|9.4|9.2|9.38|9.18|9.4|9.2|9.37|9.17|59
1679962800000|2023-03-28 00:20:00|9.37|9.17|9.37|9.17|9.39|9.19|9.37|9.17|15
1679963100000|2023-03-28 00:25:00|9.36|9.16|9.39|9.19|9.39|9.19|9.36|9.16|10
1679963400000|2023-03-28 00:30:00|9.38|9.18|9.38|9.18|9.41|9.21|9.37|9.17|57
1679963700000|2023-03-28 00:35:00|9.37|9.17|9.37|9.17|9.38|9.18|9.35|9.15|57
1679964000000|2023-03-28 00:40:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|42
1679964300000|2023-03-28 00:45:00|9.36|9.16|9.35|9.15|9.37|9.17|9.34|9.14|52
1679964600000|2023-03-28 00:50:00|9.34|9.14|9.33|9.13|9.38|9.18|9.33|9.13|56
1679964900000|2023-03-28 00:55:00|9.34|9.14|9.29|9.09|9.35|9.15|9.28|9.08|62
1679965200000|2023-03-28 01:00:00|9.3|9.1|9.28|9.08|9.31|9.11|9.23|9.03|69
1679965500000|2023-03-28 01:05:00|9.27|9.07|9.24|9.04|9.29|9.09|9.24|9.04|20
1679965800000|2023-03-28 01:10:00|9.23|9.03|9.24|9.04|9.26|9.06|9.23|9.03|30
1679966100000|2023-03-28 01:15:00|9.25|9.05|9.28|9.08|9.29|9.09|9.24|9.04|64
1679966400000|2023-03-28 01:20:00|9.27|9.07|9.25|9.05|9.28|9.08|9.24|9.04|23
1679966700000|2023-03-28 01:25:00|9.26|9.06|9.28|9.08|9.29|9.09|9.25|9.05|27
1679967000000|2023-03-28 01:30:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|52
1679967300000|2023-03-28 01:35:00|9.29|9.09|9.32|9.12|9.35|9.15|9.29|9.09|56
1679967600000|2023-03-28 01:40:00|9.33|9.13|9.34|9.14|9.35|9.15|9.31|9.11|78
1679967900000|2023-03-28 01:45:00|9.33|9.13|9.35|9.15|9.37|9.17|9.33|9.13|51
1679968200000|2023-03-28 01:50:00|9.34|9.14|9.32|9.12|9.35|9.15|9.32|9.12|35
1679968500000|2023-03-28 01:55:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|28
1679968800000|2023-03-28 02:00:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|6
1679969100000|2023-03-28 02:05:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|23
1679969400000|2023-03-28 02:10:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|12
1679969700000|2023-03-28 02:15:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|3
1679970000000|2023-03-28 02:20:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|3
1679970300000|2023-03-28 02:25:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|13
1679970600000|2023-03-28 02:30:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|15
1679970900000|2023-03-28 02:35:00|9.3|9.1|9.32|9.12|9.33|9.13|9.3|9.1|47
1679971200000|2023-03-28 02:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|52
1679971500000|2023-03-28 02:45:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|29
1679971800000|2023-03-28 02:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.32|9.12|76
1679972100000|2023-03-28 02:55:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|12
1679972400000|2023-03-28 03:00:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|86
1679972700000|2023-03-28 03:05:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|67
1679973000000|2023-03-28 03:10:00|9.33|9.13|9.32|9.12|9.34|9.14|9.32|9.12|42
1679973300000|2023-03-28 03:15:00|9.33|9.13|9.3|9.1|9.33|9.13|9.3|9.1|38
1679973600000|2023-03-28 03:20:00|9.29|9.09|9.28|9.08|9.3|9.1|9.27|9.07|48
1679973900000|2023-03-28 03:25:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|33
1679974200000|2023-03-28 03:30:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|39
1679974500000|2023-03-28 03:35:00|9.23|9.03|9.23|9.03|9.25|9.05|9.23|9.03|67
1679974800000|2023-03-28 03:40:00|9.22|9.02|9.2|9|9.23|9.03|9.2|9|35
1679975100000|2023-03-28 03:45:00|9.21|9.01|9.22|9.02|9.22|9.02|9.19|8.99|24
1679975400000|2023-03-28 03:50:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|30
1679975700000|2023-03-28 03:55:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|43
1679976000000|2023-03-28 04:00:00|9.22|9.02|9.22|9.02|9.24|9.04|9.22|9.02|9
1679976300000|2023-03-28 04:05:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|6
1679976600000|2023-03-28 04:10:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|6
1679976900000|2023-03-28 04:15:00|9.23|9.03|9.24|9.04|9.25|9.05|9.22|9.02|36
1679977200000|2023-03-28 04:20:00|9.25|9.05|9.24|9.04|9.25|9.05|9.22|9.02|38
1679977500000|2023-03-28 04:25:00|9.23|9.03|9.23|9.03|9.25|9.05|9.21|9.01|41
1679977800000|2023-03-28 04:30:00|9.22|9.02|9.21|9.01|9.23|9.03|9.2|9|48
1679978100000|2023-03-28 04:35:00|9.22|9.02|9.23|9.03|9.24|9.04|9.21|9.01|24
1679978400000|2023-03-28 04:40:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|34
1679978700000|2023-03-28 04:45:00|9.24|9.04|9.22|9.02|9.24|9.04|9.21|9.01|31
1679979000000|2023-03-28 04:50:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|6
1679979300000|2023-03-28 04:55:00|9.25|9.05|9.33|9.13|9.33|9.13|9.24|9.04|39
1679979600000|2023-03-28 05:00:00|9.34|9.14|9.36|9.16|9.37|9.17|9.33|9.13|99
1679979900000|2023-03-28 05:05:00|9.37|9.17|9.38|9.18|9.38|9.18|9.34|9.14|102
1679980200000|2023-03-28 05:10:00|9.39|9.19|9.38|9.18|9.4|9.2|9.37|9.17|40
1679980500000|2023-03-28 05:15:00|9.39|9.19|9.38|9.18|9.44|9.24|9.38|9.18|64
1679980800000|2023-03-28 05:20:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|91
1679981100000|2023-03-28 05:25:00|9.4|9.2|9.36|9.16|9.4|9.2|9.36|9.16|61
1679981400000|2023-03-28 05:30:00|9.37|9.17|9.36|9.16|9.38|9.18|9.34|9.14|30
1679981700000|2023-03-28 05:35:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|29
1679982000000|2023-03-28 05:40:00|9.36|9.16|9.39|9.19|9.4|9.2|9.36|9.16|50
1679982300000|2023-03-28 05:45:00|9.4|9.2|9.39|9.19|9.41|9.21|9.38|9.18|62
1679982600000|2023-03-28 05:50:00|9.38|9.18|9.4|9.2|9.42|9.22|9.38|9.18|37
1679982900000|2023-03-28 05:55:00|9.41|9.21|9.43|9.23|9.44|9.24|9.4|9.2|77
1679983200000|2023-03-28 06:00:00|9.44|9.24|9.44|9.24|9.47|9.27|9.43|9.23|97
1679983500000|2023-03-28 06:05:00|9.45|9.25|9.43|9.23|9.46|9.26|9.42|9.22|49
1679983800000|2023-03-28 06:10:00|9.42|9.22|9.45|9.25|9.46|9.26|9.42|9.22|56
1679984100000|2023-03-28 06:15:00|9.46|9.26|9.43|9.23|9.46|9.26|9.42|9.22|32
1679984400000|2023-03-28 06:20:00|9.42|9.22|9.43|9.23|9.44|9.24|9.42|9.22|24
1679984700000|2023-03-28 06:25:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|4
1679985000000|2023-03-28 06:30:00|9.44|9.24|9.42|9.22|9.45|9.25|9.41|9.21|43
1679985300000|2023-03-28 06:35:00|9.43|9.23|9.41|9.21|9.43|9.23|9.4|9.2|63
1679985600000|2023-03-28 06:40:00|9.4|9.2|9.42|9.22|9.42|9.22|9.4|9.2|33
1679985900000|2023-03-28 06:45:00|9.41|9.21|9.42|9.22|9.43|9.23|9.41|9.21|36
1679986200000|2023-03-28 06:50:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|12
1679986500000|2023-03-28 06:55:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|2
1679986800000|2023-03-28 07:00:00|9.45|9.25|9.45|9.25|9.47|9.27|9.44|9.24|35
1679987100000|2023-03-28 07:05:00|9.46|9.26|9.44|9.24|9.46|9.26|9.44|9.24|39
1679987400000|2023-03-28 07:10:00|9.45|9.25|9.41|9.21|9.45|9.25|9.41|9.21|41
1679987700000|2023-03-28 07:15:00|9.42|9.22|9.42|9.22|9.42|9.22|9.4|9.2|23
1679988000000|2023-03-28 07:20:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|17
1679988300000|2023-03-28 07:25:00|9.42|9.22|9.44|9.24|9.44|9.24|9.42|9.22|11
1679988600000|2023-03-28 07:30:00|9.43|9.23|9.42|9.22|9.44|9.24|9.42|9.22|22
1679988900000|2023-03-28 07:35:00|9.43|9.23|9.47|9.27|9.47|9.27|9.42|9.22|31
1679989200000|2023-03-28 07:40:00|9.48|9.28|9.49|9.29|9.49|9.29|9.45|9.25|37
1679989500000|2023-03-28 07:45:00|9.5|9.3|9.5|9.3|9.5|9.3|9.48|9.28|27
1679989800000|2023-03-28 07:50:00|9.49|9.29|9.45|9.25|9.5|9.3|9.45|9.25|59
1679990100000|2023-03-28 07:55:00|9.44|9.24|9.43|9.23|9.45|9.25|9.42|9.22|72
1679990400000|2023-03-28 08:00:00|9.44|9.24|9.45|9.25|9.46|9.26|9.44|9.24|48
1679990700000|2023-03-28 08:05:00|9.46|9.26|9.44|9.24|9.47|9.27|9.44|9.24|59
1679991000000|2023-03-28 08:10:00|9.45|9.25|9.43|9.23|9.45|9.25|9.43|9.23|39
1679991300000|2023-03-28 08:15:00|9.42|9.22|9.43|9.23|9.44|9.24|9.42|9.22|32
1679991600000|2023-03-28 08:20:00|9.44|9.24|9.39|9.19|9.44|9.24|9.38|9.18|62
1679991900000|2023-03-28 08:25:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|15
1679992200000|2023-03-28 08:30:00|9.37|9.17|9.4|9.2|9.4|9.2|9.37|9.17|18
1679992500000|2023-03-28 08:35:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|14
1679992800000|2023-03-28 08:40:00|9.41|9.21|9.44|9.24|9.44|9.24|9.4|9.2|18
1679993100000|2023-03-28 08:45:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|67
1679993400000|2023-03-28 08:50:00|9.44|9.24|9.46|9.26|9.46|9.26|9.43|9.23|31
1679993700000|2023-03-28 08:55:00|9.45|9.25|9.44|9.24|9.46|9.26|9.43|9.23|36
1679994000000|2023-03-28 09:00:00|9.43|9.23|9.44|9.24|9.45|9.25|9.43|9.23|72
1679994300000|2023-03-28 09:05:00|9.43|9.23|9.41|9.21|9.44|9.24|9.4|9.2|61
1679994600000|2023-03-28 09:10:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|83
1679994900000|2023-03-28 09:15:00|9.39|9.19|9.4|9.2|9.41|9.21|9.39|9.19|44
1679995200000|2023-03-28 09:20:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|22
1679995500000|2023-03-28 09:25:00|9.39|9.19|9.41|9.21|9.42|9.22|9.39|9.19|27
1679995800000|2023-03-28 09:30:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|10
1679996100000|2023-03-28 09:35:00|9.42|9.22|9.4|9.2|9.42|9.22|9.39|9.19|41
1679996400000|2023-03-28 09:40:00|9.39|9.19|9.4|9.2|9.42|9.22|9.39|9.19|54
1679996700000|2023-03-28 09:45:00|9.41|9.21|9.36|9.16|9.41|9.21|9.36|9.16|132
1679997000000|2023-03-28 09:50:00|9.37|9.17|9.37|9.17|9.39|9.19|9.35|9.15|53
1679997300000|2023-03-28 09:55:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|41
1679997600000|2023-03-28 10:00:00|9.37|9.17|9.38|9.18|9.38|9.18|9.35|9.15|52
1679997900000|2023-03-28 10:05:00|9.39|9.19|9.37|9.17|9.39|9.19|9.37|9.17|39
1679998200000|2023-03-28 10:10:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|73
1679998500000|2023-03-28 10:15:00|9.37|9.17|9.37|9.17|9.39|9.19|9.36|9.16|63
1679998800000|2023-03-28 10:20:00|9.36|9.16|9.39|9.19|9.4|9.2|9.35|9.15|44
1679999100000|2023-03-28 10:25:00|9.4|9.2|9.39|9.19|9.41|9.21|9.39|9.19|16
1679999400000|2023-03-28 10:30:00|9.4|9.2|9.36|9.16|9.4|9.2|9.36|9.16|41
1679999700000|2023-03-28 10:35:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|48
1680000000000|2023-03-28 10:40:00|9.37|9.17|9.35|9.15|9.37|9.17|9.34|9.14|49
1680000300000|2023-03-28 10:45:00|9.36|9.16|9.36|9.16|9.36|9.16|9.33|9.13|43
1680000600000|2023-03-28 10:50:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|53
1680000900000|2023-03-28 10:55:00|9.38|9.18|9.4|9.2|9.42|9.22|9.37|9.17|73
1680001200000|2023-03-28 11:00:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|61
1680001500000|2023-03-28 11:05:00|9.4|9.2|9.38|9.18|9.4|9.2|9.38|9.18|31
1680001800000|2023-03-28 11:10:00|9.37|9.17|9.4|9.2|9.41|9.21|9.36|9.16|20
1680002100000|2023-03-28 11:15:00|9.39|9.19|9.44|9.24|9.45|9.25|9.39|9.19|68
1680002400000|2023-03-28 11:20:00|9.45|9.25|9.44|9.24|9.46|9.26|9.43|9.23|48
1680002700000|2023-03-28 11:25:00|9.43|9.23|9.42|9.22|9.44|9.24|9.42|9.22|14
1680003000000|2023-03-28 11:30:00|9.43|9.23|9.42|9.22|9.43|9.23|9.4|9.2|52
1680003300000|2023-03-28 11:35:00|9.43|9.23|9.5|9.3|9.52|9.32|9.42|9.22|83
1680003600000|2023-03-28 11:40:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|93
1680003900000|2023-03-28 11:45:00|9.5|9.3|9.54|9.34|9.54|9.34|9.49|9.29|119
1680004200000|2023-03-28 11:50:00|9.55|9.35|9.52|9.32|9.56|9.36|9.52|9.32|84
1680004500000|2023-03-28 11:55:00|9.53|9.33|9.51|9.31|9.53|9.33|9.5|9.3|59
1680004800000|2023-03-28 12:00:00|9.52|9.32|9.51|9.31|9.54|9.34|9.5|9.3|62
1680005100000|2023-03-28 12:05:00|9.5|9.3|9.53|9.33|9.53|9.33|9.5|9.3|52
1680005400000|2023-03-28 12:10:00|9.54|9.34|9.59|9.39|9.62|9.42|9.53|9.33|93
1680005700000|2023-03-28 12:15:00|9.58|9.38|9.6|9.4|9.6|9.4|9.56|9.36|47
1680006000000|2023-03-28 12:20:00|9.59|9.39|9.58|9.38|9.62|9.42|9.58|9.38|100
1680006300000|2023-03-28 12:25:00|9.57|9.37|9.52|9.32|9.59|9.39|9.5|9.3|96
1680006600000|2023-03-28 12:30:00|9.53|9.33|9.54|9.34|9.54|9.34|9.51|9.31|108
1680006900000|2023-03-28 12:35:00|9.55|9.35|9.57|9.37|9.57|9.37|9.54|9.34|47
1680007200000|2023-03-28 12:40:00|9.56|9.36|9.57|9.37|9.59|9.39|9.54|9.34|52
1680007500000|2023-03-28 12:45:00|9.58|9.38|9.6|9.4|9.6|9.4|9.57|9.37|87
1680007800000|2023-03-28 12:50:00|9.59|9.39|9.6|9.4|9.63|9.43|9.59|9.39|62
1680008100000|2023-03-28 12:55:00|9.59|9.39|9.57|9.37|9.59|9.39|9.56|9.36|75
1680008400000|2023-03-28 13:00:00|9.56|9.36|9.57|9.37|9.6|9.4|9.56|9.36|56
1680008700000|2023-03-28 13:05:00|9.56|9.36|9.54|9.34|9.57|9.37|9.54|9.34|79
1680009000000|2023-03-28 13:10:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|63
1680009300000|2023-03-28 13:15:00|9.56|9.36|9.53|9.33|9.56|9.36|9.51|9.31|56
1680009600000|2023-03-28 13:20:00|9.52|9.32|9.52|9.32|9.53|9.33|9.51|9.31|29
1680009900000|2023-03-28 13:25:00|9.53|9.33|9.53|9.33|9.54|9.34|9.51|9.31|57
1680010200000|2023-03-28 13:30:00|9.54|9.34|9.52|9.32|9.54|9.34|9.5|9.3|37
1680010500000|2023-03-28 13:35:00|9.53|9.33|9.53|9.33|9.54|9.34|9.5|9.3|89
1680010800000|2023-03-28 13:40:00|9.52|9.32|9.51|9.31|9.54|9.34|9.5|9.3|62
1680011100000|2023-03-28 13:45:00|9.5|9.3|9.52|9.32|9.52|9.32|9.49|9.29|39
1680011400000|2023-03-28 13:50:00|9.51|9.31|9.56|9.36|9.58|9.38|9.51|9.31|103
1680011700000|2023-03-28 13:55:00|9.57|9.37|9.54|9.34|9.57|9.37|9.53|9.33|58
1680012000000|2023-03-28 14:00:00|9.55|9.35|9.57|9.37|9.57|9.37|9.53|9.33|73
1680012300000|2023-03-28 14:05:00|9.58|9.38|9.58|9.38|9.59|9.39|9.56|9.36|113
1680012600000|2023-03-28 14:10:00|9.59|9.39|9.59|9.39|9.6|9.4|9.57|9.37|49
1680012900000|2023-03-28 14:15:00|9.6|9.4|9.57|9.37|9.6|9.4|9.57|9.37|50
1680013200000|2023-03-28 14:20:00|9.56|9.36|9.61|9.41|9.61|9.41|9.56|9.36|32
1680013500000|2023-03-28 14:25:00|9.6|9.4|9.61|9.41|9.62|9.42|9.6|9.4|48
1680013800000|2023-03-28 14:30:00|9.6|9.4|9.59|9.39|9.61|9.41|9.58|9.38|58
1680014100000|2023-03-28 14:35:00|9.58|9.38|9.61|9.41|9.61|9.41|9.58|9.38|34
1680014400000|2023-03-28 14:40:00|9.6|9.4|9.63|9.43|9.64|9.44|9.6|9.4|116
1680014700000|2023-03-28 14:45:00|9.64|9.44|9.64|9.44|9.65|9.45|9.63|9.43|121
1680015000000|2023-03-28 14:50:00|9.63|9.43|9.61|9.41|9.64|9.44|9.6|9.4|59
1680015300000|2023-03-28 14:55:00|9.6|9.4|9.64|9.44|9.64|9.44|9.6|9.4|51
1680015600000|2023-03-28 15:00:00|9.63|9.43|9.64|9.44|9.67|9.47|9.63|9.43|36
1680015900000|2023-03-28 15:05:00|9.65|9.45|9.64|9.44|9.65|9.45|9.63|9.43|68
1680016200000|2023-03-28 15:10:00|9.65|9.45|9.61|9.41|9.65|9.45|9.6|9.4|55
1680016500000|2023-03-28 15:15:00|9.62|9.42|9.65|9.45|9.67|9.47|9.61|9.41|91
1680016800000|2023-03-28 15:20:00|9.64|9.44|9.69|9.49|9.73|9.53|9.63|9.43|151
1680017100000|2023-03-28 15:25:00|9.7|9.5|9.69|9.49|9.78|9.58|9.69|9.49|110
1680017400000|2023-03-28 15:30:00|9.68|9.48|9.71|9.51|9.71|9.51|9.67|9.47|62
1680017700000|2023-03-28 15:35:00|9.7|9.5|9.68|9.48|9.71|9.51|9.68|9.48|27
1680018000000|2023-03-28 15:40:00|9.67|9.47|9.64|9.44|9.67|9.47|9.64|9.44|22
1680018300000|2023-03-28 15:45:00|9.65|9.45|9.62|9.42|9.65|9.45|9.6|9.4|100
1680018600000|2023-03-28 15:50:00|9.61|9.41|9.59|9.39|9.61|9.41|9.59|9.39|43
1680018900000|2023-03-28 15:55:00|9.6|9.4|9.59|9.39|9.6|9.4|9.58|9.38|38
1680019200000|2023-03-28 16:00:00|9.58|9.38|9.6|9.4|9.63|9.43|9.58|9.38|28
1680019500000|2023-03-28 16:05:00|9.59|9.39|9.6|9.4|9.61|9.41|9.58|9.38|40
1680019800000|2023-03-28 16:10:00|9.61|9.41|9.59|9.39|9.61|9.41|9.59|9.39|87
1680020100000|2023-03-28 16:15:00|9.58|9.38|9.55|9.35|9.59|9.39|9.54|9.34|114
1680020400000|2023-03-28 16:20:00|9.56|9.36|9.56|9.36|9.56|9.36|9.54|9.34|159
1680020700000|2023-03-28 16:25:00|9.55|9.35|9.55|9.35|9.56|9.36|9.55|9.35|7
1680021000000|2023-03-28 16:30:00|9.54|9.34|9.56|9.36|9.56|9.36|9.54|9.34|29
1680021300000|2023-03-28 16:35:00|9.55|9.35|9.54|9.34|9.56|9.36|9.54|9.34|52
1680021600000|2023-03-28 16:40:00|9.55|9.35|9.57|9.37|9.58|9.38|9.54|9.34|61
1680021900000|2023-03-28 16:45:00|9.56|9.36|9.57|9.37|9.59|9.39|9.56|9.36|36
1680022200000|2023-03-28 16:50:00|9.58|9.38|9.56|9.36|9.58|9.38|9.55|9.35|35
1680022500000|2023-03-28 16:55:00|9.55|9.35|9.58|9.38|9.58|9.38|9.55|9.35|50
1680022800000|2023-03-28 17:00:00|9.59|9.39|9.6|9.4|9.63|9.43|9.55|9.35|88
1680023100000|2023-03-28 17:05:00|9.61|9.41|9.61|9.41|9.64|9.44|9.6|9.4|79
1680023400000|2023-03-28 17:10:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|56
1680023700000|2023-03-28 17:15:00|9.62|9.42|9.59|9.39|9.62|9.42|9.57|9.37|86
1680024000000|2023-03-28 17:20:00|9.6|9.4|9.61|9.41|9.61|9.41|9.58|9.38|56
1680024300000|2023-03-28 17:25:00|9.6|9.4|9.62|9.42|9.62|9.42|9.59|9.39|89
1680024600000|2023-03-28 17:30:00|9.61|9.41|9.59|9.39|9.62|9.42|9.58|9.38|67
1680024900000|2023-03-28 17:35:00|9.58|9.38|9.59|9.39|9.6|9.4|9.58|9.38|96
1680025200000|2023-03-28 17:40:00|9.58|9.38|9.59|9.39|9.6|9.4|9.58|9.38|68
1680025500000|2023-03-28 17:45:00|9.58|9.38|9.62|9.42|9.62|9.42|9.57|9.37|83
1680025800000|2023-03-28 17:50:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|15
1680026100000|2023-03-28 17:55:00|9.62|9.42|9.61|9.41|9.62|9.42|9.6|9.4|66
1680026400000|2023-03-28 18:00:00|9.62|9.42|9.61|9.41|9.62|9.42|9.6|9.4|52
1680026700000|2023-03-28 18:05:00|9.6|9.4|9.63|9.43|9.63|9.43|9.6|9.4|68
1680027000000|2023-03-28 18:10:00|9.62|9.42|9.64|9.44|9.64|9.44|9.61|9.41|35
1680027300000|2023-03-28 18:15:00|9.65|9.45|9.66|9.46|9.66|9.46|9.64|9.44|20
1680027600000|2023-03-28 18:20:00|9.65|9.45|9.66|9.46|9.68|9.48|9.64|9.44|72
1680027900000|2023-03-28 18:25:00|9.65|9.45|9.7|9.5|9.7|9.5|9.65|9.45|90
1680028200000|2023-03-28 18:30:00|9.69|9.49|9.69|9.49|9.71|9.51|9.67|9.47|105
1680028500000|2023-03-28 18:35:00|9.68|9.48|9.7|9.5|9.7|9.5|9.68|9.48|63
1680028800000|2023-03-28 18:40:00|9.69|9.49|9.71|9.51|9.72|9.52|9.69|9.49|89
1680029100000|2023-03-28 18:45:00|9.72|9.52|9.76|9.56|9.78|9.58|9.72|9.52|161
1680029400000|2023-03-28 18:50:00|9.75|9.55|9.79|9.59|9.79|9.59|9.73|9.53|61
1680029700000|2023-03-28 18:55:00|9.78|9.58|9.81|9.61|9.82|9.62|9.78|9.58|126
1680030000000|2023-03-28 19:00:00|9.82|9.62|9.76|9.56|9.82|9.62|9.76|9.56|49
1680030300000|2023-03-28 19:05:00|9.77|9.57|9.79|9.59|9.8|9.6|9.76|9.56|33
1680030600000|2023-03-28 19:10:00|9.8|9.6|9.83|9.63|9.83|9.63|9.79|9.59|116
1680030900000|2023-03-28 19:15:00|9.82|9.62|9.85|9.65|9.86|9.66|9.8|9.6|76
1680031200000|2023-03-28 19:20:00|9.86|9.66|9.88|9.68|9.89|9.69|9.85|9.65|134
1680031500000|2023-03-28 19:25:00|9.87|9.67|9.85|9.65|9.9|9.7|9.85|9.65|105
1680031800000|2023-03-28 19:30:00|9.84|9.64|9.81|9.61|9.86|9.66|9.81|9.61|112
1680032100000|2023-03-28 19:35:00|9.82|9.62|9.86|9.66|9.86|9.66|9.81|9.61|49
1680032400000|2023-03-28 19:40:00|9.85|9.65|9.86|9.66|9.86|9.66|9.85|9.65|124
1680032700000|2023-03-28 19:45:00|9.85|9.65|9.86|9.66|9.86|9.66|9.84|9.64|58
1680033000000|2023-03-28 19:50:00|9.87|9.67|9.86|9.66|9.88|9.68|9.85|9.65|30
1680033300000|2023-03-28 19:55:00|9.85|9.65|9.82|9.62|9.86|9.66|9.81|9.61|80
1680033600000|2023-03-28 20:00:00|9.83|9.63|9.82|9.62|9.84|9.64|9.8|9.6|46
1680033900000|2023-03-28 20:05:00|9.81|9.61|9.83|9.63|9.84|9.64|9.8|9.6|93
1680034200000|2023-03-28 20:10:00|9.84|9.64|9.84|9.64|9.85|9.65|9.83|9.63|49
1680034500000|2023-03-28 20:15:00|9.85|9.65|9.86|9.66|9.86|9.66|9.83|9.63|76
1680034800000|2023-03-28 20:20:00|9.87|9.67|9.85|9.65|9.87|9.67|9.85|9.65|35
1680035100000|2023-03-28 20:25:00|9.84|9.64|9.88|9.68|9.89|9.69|9.84|9.64|71
1680035400000|2023-03-28 20:30:00|9.89|9.69|9.87|9.67|9.89|9.69|9.86|9.66|63
1680035700000|2023-03-28 20:35:00|9.88|9.68|9.89|9.69|9.89|9.69|9.86|9.66|50
1680036000000|2023-03-28 20:40:00|9.88|9.68|9.88|9.68|9.9|9.7|9.88|9.68|69
1680036300000|2023-03-28 20:45:00|9.89|9.69|9.86|9.66|9.89|9.69|9.86|9.66|66
1680036600000|2023-03-28 20:50:00|9.87|9.67|9.89|9.69|9.89|9.69|9.86|9.66|99
1680036900000|2023-03-28 20:55:00|9.9|9.7|9.9|9.7|9.9|9.7|9.88|9.68|69
1680037200000|2023-03-28 21:00:00|9.89|9.69|9.88|9.68|9.9|9.7|9.88|9.68|10
1680037500000|2023-03-28 21:05:00|9.89|9.69|9.91|9.71|9.92|9.72|9.88|9.68|25
1680037800000|2023-03-28 21:10:00|9.9|9.7|9.9|9.7|9.92|9.72|9.89|9.69|15
1680038100000|2023-03-28 21:15:00|9.89|9.69|9.9|9.7|9.9|9.7|9.87|9.67|14
1680038400000|2023-03-28 21:20:00|9.91|9.71|9.9|9.7|9.91|9.71|9.89|9.69|10
1680038700000|2023-03-28 21:25:00|9.89|9.69|9.86|9.66|9.9|9.7|9.86|9.66|18
1680039000000|2023-03-28 21:30:00|9.85|9.65|9.85|9.65|9.85|9.65|9.84|9.64|27
1680039300000|2023-03-28 21:35:00|9.84|9.64|9.85|9.65|9.85|9.65|9.84|9.64|4
1680039600000|2023-03-28 21:40:00|9.84|9.64|9.84|9.64|9.84|9.64|9.84|9.64|1
1680039900000|2023-03-28 21:45:00|9.83|9.63|9.79|9.59|9.83|9.63|9.79|9.59|15
1680040200000|2023-03-28 21:50:00|9.8|9.6|9.81|9.61|9.81|9.61|9.79|9.59|8
1680040500000|2023-03-28 21:55:00|9.8|9.6|9.83|9.63|9.84|9.64|9.79|9.59|18
1680040800000|2023-03-28 22:00:00|9.84|9.64|9.86|9.66|9.86|9.66|9.82|9.62|55
1680041100000|2023-03-28 22:05:00|9.85|9.65|9.87|9.67|9.88|9.68|9.85|9.65|39
1680041400000|2023-03-28 22:10:00|9.88|9.68|9.87|9.67|9.88|9.68|9.85|9.65|50
1680041700000|2023-03-28 22:15:00|9.86|9.66|9.85|9.65|9.86|9.66|9.84|9.64|46
1680042000000|2023-03-28 22:20:00|9.86|9.66|9.84|9.64|9.86|9.66|9.84|9.64|53
1680042300000|2023-03-28 22:25:00|9.83|9.63|9.86|9.66|9.86|9.66|9.83|9.63|18
1680042600000|2023-03-28 22:30:00|9.87|9.67|9.88|9.68|9.88|9.68|9.87|9.67|6
1680042900000|2023-03-28 22:35:00|9.87|9.67|9.88|9.68|9.89|9.69|9.86|9.66|36
1680043200000|2023-03-28 22:40:00|9.87|9.67|9.85|9.65|9.88|9.68|9.84|9.64|57
1680043500000|2023-03-28 22:45:00|9.86|9.66|9.86|9.66|9.86|9.66|9.83|9.63|61
1680043800000|2023-03-28 22:50:00|9.85|9.65|9.86|9.66|9.86|9.66|9.85|9.65|40
1680044100000|2023-03-28 22:55:00|9.85|9.65|9.86|9.66|9.86|9.66|9.83|9.63|38
1680044400000|2023-03-28 23:00:00|9.85|9.65|9.87|9.67|9.88|9.68|9.85|9.65|53
1680044700000|2023-03-28 23:05:00|9.88|9.68|9.89|9.69|9.89|9.69|9.87|9.67|64
1680045000000|2023-03-28 23:10:00|9.88|9.68|9.89|9.69|9.9|9.7|9.87|9.67|88
1680045300000|2023-03-28 23:15:00|9.88|9.68|9.89|9.69|9.9|9.7|9.86|9.66|92
1680045600000|2023-03-28 23:20:00|9.88|9.68|9.88|9.68|9.89|9.69|9.88|9.68|133
1680045900000|2023-03-28 23:25:00|9.89|9.69|9.89|9.69|9.91|9.71|9.88|9.68|77
1680046200000|2023-03-28 23:30:00|9.88|9.68|9.86|9.66|9.89|9.69|9.86|9.66|33
1680046500000|2023-03-28 23:35:00|9.87|9.67|9.84|9.64|9.87|9.67|9.83|9.63|46
1680046800000|2023-03-28 23:40:00|9.83|9.63|9.85|9.65|9.85|9.65|9.82|9.62|41
1680047100000|2023-03-28 23:45:00|9.86|9.66|9.86|9.66|9.87|9.67|9.85|9.65|51
1680047400000|2023-03-28 23:50:00|9.87|9.67|9.87|9.67|9.88|9.68|9.86|9.66|65
1680047700000|2023-03-28 23:55:00|9.88|9.68|9.87|9.67|9.88|9.68|9.86|9.66|66
1680048000000|2023-03-29 00:00:00|9.88|9.68|9.91|9.71|9.92|9.72|9.87|9.67|144
1680048300000|2023-03-29 00:05:00|9.9|9.7|9.92|9.72|9.93|9.73|9.89|9.69|61
1680048600000|2023-03-29 00:10:00|9.91|9.71|9.93|9.73|9.93|9.73|9.91|9.71|63
1680048900000|2023-03-29 00:15:00|9.92|9.72|9.94|9.74|9.94|9.74|9.92|9.72|49
1680049200000|2023-03-29 00:20:00|9.93|9.73|9.94|9.74|9.94|9.74|9.93|9.73|52
1680049500000|2023-03-29 00:25:00|9.93|9.73|9.96|9.76|9.97|9.77|9.93|9.73|82
1680049800000|2023-03-29 00:30:00|9.97|9.77|9.98|9.78|9.98|9.78|9.96|9.76|62
1680050100000|2023-03-29 00:35:00|9.97|9.77|9.99|9.79|9.99|9.79|9.96|9.76|33
1680050400000|2023-03-29 00:40:00|9.98|9.78|10|9.8|10|9.8|9.97|9.77|25
1680050700000|2023-03-29 00:45:00|9.99|9.79|10.02|9.82|10.03|9.83|9.99|9.79|25
1680051000000|2023-03-29 00:50:00|10.03|9.83|10.04|9.84|10.05|9.85|10.03|9.83|24
1680051300000|2023-03-29 00:55:00|10.03|9.83|10.07|9.87|10.07|9.87|10.02|9.82|55
1680051600000|2023-03-29 01:00:00|10.06|9.86|10.08|9.88|10.09|9.89|10.05|9.85|77
1680051900000|2023-03-29 01:05:00|10.09|9.89|10.04|9.84|10.09|9.89|10.04|9.84|44
1680052200000|2023-03-29 01:10:00|10.05|9.85|10.02|9.82|10.07|9.87|10.01|9.81|58
1680052500000|2023-03-29 01:15:00|10.03|9.83|10.03|9.83|10.04|9.84|10.02|9.82|33
1680052800000|2023-03-29 01:20:00|10.04|9.84|10.03|9.83|10.04|9.84|10.02|9.82|62
1680053100000|2023-03-29 01:25:00|10.02|9.82|10.02|9.82|10.03|9.83|10|9.8|67
1680053400000|2023-03-29 01:30:00|10.01|9.81|10.03|9.83|10.04|9.84|10.01|9.81|29
1680053700000|2023-03-29 01:35:00|10.04|9.84|10.06|9.86|10.07|9.87|10.04|9.84|69
1680054000000|2023-03-29 01:40:00|10.07|9.87|10.07|9.87|10.08|9.88|10.06|9.86|77
1680054300000|2023-03-29 01:45:00|10.08|9.88|10.05|9.85|10.08|9.88|10.04|9.84|62
1680054600000|2023-03-29 01:50:00|10.04|9.84|10.06|9.86|10.07|9.87|10.04|9.84|31
1680054900000|2023-03-29 01:55:00|10.07|9.87|10.09|9.89|10.09|9.89|10.06|9.86|111
1680055200000|2023-03-29 02:00:00|10.1|9.9|10.19|9.99|10.2|10|10.09|9.89|142
1680055500000|2023-03-29 02:05:00|10.2|10|10.24|10.04|10.25|10.05|10.18|9.98|181
1680055800000|2023-03-29 02:10:00|10.23|10.03|10.24|10.04|10.27|10.07|10.23|10.03|114
1680056100000|2023-03-29 02:15:00|10.25|10.05|10.23|10.03|10.27|10.07|10.22|10.02|169
1680056400000|2023-03-29 02:20:00|10.22|10.02|10.22|10.02|10.24|10.04|10.21|10.01|53
1680056700000|2023-03-29 02:25:00|10.23|10.03|10.26|10.06|10.27|10.07|10.22|10.02|66
1680057000000|2023-03-29 02:30:00|10.27|10.07|10.26|10.06|10.27|10.07|10.24|10.04|90
1680057300000|2023-03-29 02:35:00|10.27|10.07|10.23|10.03|10.27|10.07|10.23|10.03|73
1680057600000|2023-03-29 02:40:00|10.22|10.02|10.23|10.03|10.23|10.03|10.21|10.01|64
1680057900000|2023-03-29 02:45:00|10.24|10.04|10.28|10.08|10.28|10.08|10.24|10.04|51
1680058200000|2023-03-29 02:50:00|10.27|10.07|10.25|10.05|10.28|10.08|10.24|10.04|105
1680058500000|2023-03-29 02:55:00|10.24|10.04|10.22|10.02|10.26|10.06|10.22|10.02|93
1680058800000|2023-03-29 03:00:00|10.23|10.03|10.36|10.16|10.36|10.16|10.23|10.03|79
1680059100000|2023-03-29 03:05:00|10.35|10.15|10.37|10.17|10.4|10.2|10.35|10.15|85
1680059400000|2023-03-29 03:10:00|10.38|10.18|10.36|10.16|10.4|10.2|10.36|10.16|47
1680059700000|2023-03-29 03:15:00|10.37|10.17|10.36|10.16|10.38|10.18|10.33|10.13|70
1680060000000|2023-03-29 03:20:00|10.35|10.15|10.38|10.18|10.39|10.19|10.35|10.15|46
1680060300000|2023-03-29 03:25:00|10.39|10.19|10.46|10.26|10.48|10.28|10.36|10.16|70
1680060600000|2023-03-29 03:30:00|10.45|10.25|10.46|10.26|10.53|10.33|10.44|10.24|138
1680060900000|2023-03-29 03:35:00|10.45|10.25|10.42|10.22|10.46|10.26|10.42|10.22|82
1680061200000|2023-03-29 03:40:00|10.41|10.21|10.37|10.17|10.42|10.22|10.36|10.16|49
1680061500000|2023-03-29 03:45:00|10.38|10.18|10.36|10.16|10.41|10.21|10.36|10.16|39
1680061800000|2023-03-29 03:50:00|10.37|10.17|10.34|10.14|10.37|10.17|10.34|10.14|20
1680062100000|2023-03-29 03:55:00|10.35|10.15|10.37|10.17|10.37|10.17|10.34|10.14|59
1680062400000|2023-03-29 04:00:00|10.36|10.16|10.43|10.23|10.44|10.24|10.36|10.16|42
1680062700000|2023-03-29 04:05:00|10.44|10.24|10.43|10.23|10.44|10.24|10.41|10.21|26
1680063000000|2023-03-29 04:10:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|35
1680063300000|2023-03-29 04:15:00|10.43|10.23|10.47|10.27|10.5|10.3|10.43|10.23|105
1680063600000|2023-03-29 04:20:00|10.46|10.26|10.39|10.19|10.47|10.27|10.36|10.16|93
1680063900000|2023-03-29 04:25:00|10.38|10.18|10.35|10.15|10.39|10.19|10.34|10.14|82
1680064200000|2023-03-29 04:30:00|10.34|10.14|10.35|10.15|10.38|10.18|10.33|10.13|64
1680064500000|2023-03-29 04:35:00|10.36|10.16|10.33|10.13|10.36|10.16|10.32|10.12|68
1680064800000|2023-03-29 04:40:00|10.34|10.14|10.31|10.11|10.34|10.14|10.31|10.11|62
1680065100000|2023-03-29 04:45:00|10.32|10.12|10.35|10.15|10.36|10.16|10.32|10.12|72
1680065400000|2023-03-29 04:50:00|10.34|10.14|10.38|10.18|10.39|10.19|10.34|10.14|55
1680065700000|2023-03-29 04:55:00|10.39|10.19|10.38|10.18|10.4|10.2|10.38|10.18|56
1680066000000|2023-03-29 05:00:00|10.39|10.19|10.36|10.16|10.39|10.19|10.35|10.15|50
1680066300000|2023-03-29 05:05:00|10.37|10.17|10.37|10.17|10.39|10.19|10.36|10.16|49
1680066600000|2023-03-29 05:10:00|10.38|10.18|10.37|10.17|10.38|10.18|10.36|10.16|48
1680066900000|2023-03-29 05:15:00|10.38|10.18|10.42|10.22|10.43|10.23|10.37|10.17|51
1680067200000|2023-03-29 05:20:00|10.43|10.23|10.4|10.2|10.43|10.23|10.4|10.2|64
1680067500000|2023-03-29 05:25:00|10.41|10.21|10.37|10.17|10.41|10.21|10.36|10.16|39
1680067800000|2023-03-29 05:30:00|10.38|10.18|10.4|10.2|10.41|10.21|10.37|10.17|39
1680068100000|2023-03-29 05:35:00|10.41|10.21|10.38|10.18|10.42|10.22|10.38|10.18|50
1680068400000|2023-03-29 05:40:00|10.39|10.19|10.4|10.2|10.41|10.21|10.38|10.18|56
1680068700000|2023-03-29 05:45:00|10.39|10.19|10.4|10.2|10.41|10.21|10.39|10.19|52
1680069000000|2023-03-29 05:50:00|10.41|10.21|10.41|10.21|10.43|10.23|10.4|10.2|21
1680069300000|2023-03-29 05:55:00|10.4|10.2|10.42|10.22|10.42|10.22|10.4|10.2|29
1680069600000|2023-03-29 06:00:00|10.41|10.21|10.44|10.24|10.45|10.25|10.41|10.21|48
1680069900000|2023-03-29 06:05:00|10.43|10.23|10.43|10.23|10.45|10.25|10.42|10.22|51
1680070200000|2023-03-29 06:10:00|10.42|10.22|10.44|10.24|10.46|10.26|10.42|10.22|35
1680070500000|2023-03-29 06:15:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|48
1680070800000|2023-03-29 06:20:00|10.45|10.25|10.41|10.21|10.46|10.26|10.4|10.2|79
1680071100000|2023-03-29 06:25:00|10.4|10.2|10.5|10.3|10.5|10.3|10.4|10.2|111
1680071400000|2023-03-29 06:30:00|10.49|10.29|10.48|10.28|10.49|10.29|10.45|10.25|82
1680071700000|2023-03-29 06:35:00|10.49|10.29|10.44|10.24|10.49|10.29|10.44|10.24|60
1680072000000|2023-03-29 06:40:00|10.45|10.25|10.48|10.28|10.48|10.28|10.44|10.24|72
1680072300000|2023-03-29 06:45:00|10.47|10.27|10.48|10.28|10.49|10.29|10.47|10.27|74
1680072600000|2023-03-29 06:50:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|72
1680072900000|2023-03-29 06:55:00|10.49|10.29|10.46|10.26|10.49|10.29|10.45|10.25|94
1680073200000|2023-03-29 07:00:00|10.47|10.27|10.46|10.26|10.48|10.28|10.45|10.25|68
1680073500000|2023-03-29 07:05:00|10.45|10.25|10.43|10.23|10.46|10.26|10.43|10.23|51
1680073800000|2023-03-29 07:10:00|10.44|10.24|10.47|10.27|10.47|10.27|10.43|10.23|42
1680074100000|2023-03-29 07:15:00|10.46|10.26|10.44|10.24|10.47|10.27|10.44|10.24|57
1680074400000|2023-03-29 07:20:00|10.43|10.23|10.46|10.26|10.47|10.27|10.43|10.23|44
1680074700000|2023-03-29 07:25:00|10.47|10.27|10.51|10.31|10.52|10.32|10.46|10.26|57
1680075000000|2023-03-29 07:30:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|49
1680075300000|2023-03-29 07:35:00|10.49|10.29|10.48|10.28|10.5|10.3|10.47|10.27|82
1680075600000|2023-03-29 07:40:00|10.49|10.29|10.52|10.32|10.52|10.32|10.48|10.28|60
1680075900000|2023-03-29 07:45:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|19
1680076200000|2023-03-29 07:50:00|10.52|10.32|10.48|10.28|10.53|10.33|10.48|10.28|17
1680076500000|2023-03-29 07:55:00|10.49|10.29|10.54|10.34|10.55|10.35|10.48|10.28|70
1680076800000|2023-03-29 08:00:00|10.53|10.33|10.51|10.31|10.56|10.36|10.5|10.3|85
1680077100000|2023-03-29 08:05:00|10.52|10.32|10.69|10.49|10.69|10.49|10.51|10.31|77
1680077400000|2023-03-29 08:10:00|10.7|10.5|10.66|10.46|10.75|10.55|10.62|10.42|147
1680077700000|2023-03-29 08:15:00|10.65|10.45|10.59|10.39|10.65|10.45|10.59|10.39|65
1680078000000|2023-03-29 08:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|50
1680078300000|2023-03-29 08:25:00|10.58|10.38|10.61|10.41|10.64|10.44|10.56|10.36|59
1680078600000|2023-03-29 08:30:00|10.62|10.42|10.6|10.4|10.62|10.42|10.58|10.38|43
1680078900000|2023-03-29 08:35:00|10.61|10.41|10.6|10.4|10.64|10.44|10.6|10.4|70
1680079200000|2023-03-29 08:40:00|10.61|10.41|10.58|10.38|10.61|10.41|10.57|10.37|58
1680079500000|2023-03-29 08:45:00|10.59|10.39|10.63|10.43|10.63|10.43|10.58|10.38|37
1680079800000|2023-03-29 08:50:00|10.64|10.44|10.64|10.44|10.65|10.45|10.62|10.42|71
1680080100000|2023-03-29 08:55:00|10.65|10.45|10.64|10.44|10.65|10.45|10.62|10.42|42
1680080400000|2023-03-29 09:00:00|10.63|10.43|10.63|10.43|10.64|10.44|10.61|10.41|35
1680080700000|2023-03-29 09:05:00|10.64|10.44|10.64|10.44|10.65|10.45|10.62|10.42|85
1680081000000|2023-03-29 09:10:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|47
1680081300000|2023-03-29 09:15:00|10.66|10.46|10.69|10.49|10.69|10.49|10.65|10.45|46
1680081600000|2023-03-29 09:20:00|10.7|10.5|10.7|10.5|10.73|10.53|10.68|10.48|75
1680081900000|2023-03-29 09:25:00|10.69|10.49|10.67|10.47|10.7|10.5|10.67|10.47|33
1680082200000|2023-03-29 09:30:00|10.68|10.48|10.73|10.53|10.73|10.53|10.67|10.47|64
1680082500000|2023-03-29 09:35:00|10.74|10.54|10.72|10.52|10.75|10.55|10.7|10.5|53
1680082800000|2023-03-29 09:40:00|10.73|10.53|10.8|10.6|10.82|10.62|10.72|10.52|100
1680083100000|2023-03-29 09:45:00|10.79|10.59|10.75|10.55|10.82|10.62|10.74|10.54|77
1680083400000|2023-03-29 09:50:00|10.74|10.54|10.68|10.48|10.75|10.55|10.67|10.47|79
1680083700000|2023-03-29 09:55:00|10.67|10.47|10.71|10.51|10.72|10.52|10.67|10.47|101
1680084000000|2023-03-29 10:00:00|10.7|10.5|10.65|10.45|10.71|10.51|10.64|10.44|90
1680084300000|2023-03-29 10:05:00|10.64|10.44|10.58|10.38|10.64|10.44|10.57|10.37|57
1680084600000|2023-03-29 10:10:00|10.59|10.39|10.6|10.4|10.62|10.42|10.59|10.39|50
1680084900000|2023-03-29 10:15:00|10.61|10.41|10.65|10.45|10.65|10.45|10.61|10.41|17
1680085200000|2023-03-29 10:20:00|10.66|10.46|10.67|10.47|10.68|10.48|10.65|10.45|42
1680085500000|2023-03-29 10:25:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|26
1680085800000|2023-03-29 10:30:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|47
1680086100000|2023-03-29 10:35:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|36
1680086400000|2023-03-29 10:40:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|28
1680086700000|2023-03-29 10:45:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|12
1680087000000|2023-03-29 10:50:00|10.67|10.47|10.66|10.46|10.68|10.48|10.65|10.45|16
1680087300000|2023-03-29 10:55:00|10.65|10.45|10.68|10.48|10.68|10.48|10.65|10.45|26
1680087600000|2023-03-29 11:00:00|10.69|10.49|10.63|10.43|10.7|10.5|10.62|10.42|37
1680087900000|2023-03-29 11:05:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|24
1680088200000|2023-03-29 11:10:00|10.66|10.46|10.68|10.48|10.69|10.49|10.65|10.45|23
1680088500000|2023-03-29 11:15:00|10.69|10.49|10.72|10.52|10.75|10.55|10.68|10.48|36
1680088800000|2023-03-29 11:20:00|10.73|10.53|10.75|10.55|10.76|10.56|10.72|10.52|55
1680089100000|2023-03-29 11:25:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|7
1680089400000|2023-03-29 11:30:00|10.75|10.55|10.79|10.59|10.79|10.59|10.74|10.54|47
1680089700000|2023-03-29 11:35:00|10.78|10.58|10.78|10.58|10.79|10.59|10.76|10.56|55
1680090000000|2023-03-29 11:40:00|10.79|10.59|10.81|10.61|10.82|10.62|10.78|10.58|93
1680090300000|2023-03-29 11:45:00|10.82|10.62|10.81|10.61|10.84|10.64|10.8|10.6|38
1680090600000|2023-03-29 11:50:00|10.8|10.6|10.77|10.57|10.81|10.61|10.76|10.56|76
1680090900000|2023-03-29 11:55:00|10.76|10.56|10.76|10.56|10.78|10.58|10.74|10.54|47
1680091200000|2023-03-29 12:00:00|10.75|10.55|10.75|10.55|10.77|10.57|10.73|10.53|39
1680091500000|2023-03-29 12:05:00|10.76|10.56|10.65|10.45|10.78|10.58|10.64|10.44|74
1680091800000|2023-03-29 12:10:00|10.66|10.46|10.53|10.33|10.66|10.46|10.53|10.33|109
1680092100000|2023-03-29 12:15:00|10.52|10.32|10.5|10.3|10.58|10.38|10.48|10.28|113
1680092400000|2023-03-29 12:20:00|10.51|10.31|10.53|10.33|10.54|10.34|10.5|10.3|67
1680092700000|2023-03-29 12:25:00|10.52|10.32|10.56|10.36|10.57|10.37|10.5|10.3|107
1680093000000|2023-03-29 12:30:00|10.57|10.37|10.56|10.36|10.58|10.38|10.55|10.35|18
1680093300000|2023-03-29 12:35:00|10.55|10.35|10.53|10.33|10.56|10.36|10.51|10.31|77
1680093600000|2023-03-29 12:40:00|10.54|10.34|10.51|10.31|10.54|10.34|10.5|10.3|82
1680093900000|2023-03-29 12:45:00|10.5|10.3|10.52|10.32|10.53|10.33|10.49|10.29|49
1680094200000|2023-03-29 12:50:00|10.51|10.31|10.46|10.26|10.51|10.31|10.45|10.25|50
1680094500000|2023-03-29 12:55:00|10.47|10.27|10.44|10.24|10.49|10.29|10.44|10.24|40
1680094800000|2023-03-29 13:00:00|10.45|10.25|10.44|10.24|10.46|10.26|10.42|10.22|40
1680095100000|2023-03-29 13:05:00|10.43|10.23|10.43|10.23|10.44|10.24|10.41|10.21|45
1680095400000|2023-03-29 13:10:00|10.44|10.24|10.44|10.24|10.46|10.26|10.43|10.23|93
1680095700000|2023-03-29 13:15:00|10.43|10.23|10.46|10.26|10.48|10.28|10.43|10.23|122
1680096000000|2023-03-29 13:20:00|10.45|10.25|10.44|10.24|10.46|10.26|10.43|10.23|122
1680096300000|2023-03-29 13:25:00|10.43|10.23|10.41|10.21|10.45|10.25|10.41|10.21|119
1680096600000|2023-03-29 13:30:00|10.42|10.22|10.45|10.25|10.47|10.27|10.41|10.21|86
1680096900000|2023-03-29 13:35:00|10.46|10.26|10.48|10.28|10.49|10.29|10.45|10.25|65
1680097200000|2023-03-29 13:40:00|10.49|10.29|10.47|10.27|10.49|10.29|10.46|10.26|65
1680097500000|2023-03-29 13:45:00|10.46|10.26|10.44|10.24|10.47|10.27|10.41|10.21|73
1680097800000|2023-03-29 13:50:00|10.45|10.25|10.45|10.25|10.47|10.27|10.44|10.24|61
1680098100000|2023-03-29 13:55:00|10.44|10.24|10.44|10.24|10.45|10.25|10.43|10.23|97
1680098400000|2023-03-29 14:00:00|10.45|10.25|10.45|10.25|10.45|10.25|10.41|10.21|65
1680098700000|2023-03-29 14:05:00|10.44|10.24|10.44|10.24|10.45|10.25|10.42|10.22|53
1680099000000|2023-03-29 14:10:00|10.45|10.25|10.47|10.27|10.47|10.27|10.44|10.24|39
1680099300000|2023-03-29 14:15:00|10.46|10.26|10.44|10.24|10.47|10.27|10.43|10.23|91
1680099600000|2023-03-29 14:20:00|10.45|10.25|10.42|10.22|10.45|10.25|10.42|10.22|64
1680099900000|2023-03-29 14:25:00|10.43|10.23|10.36|10.16|10.43|10.23|10.34|10.14|124
1680100200000|2023-03-29 14:30:00|10.37|10.17|10.38|10.18|10.4|10.2|10.36|10.16|140
1680100500000|2023-03-29 14:35:00|10.37|10.17|10.33|10.13|10.39|10.19|10.32|10.12|113
1680100800000|2023-03-29 14:40:00|10.34|10.14|10.32|10.12|10.35|10.15|10.32|10.12|101
1680101100000|2023-03-29 14:45:00|10.33|10.13|10.29|10.09|10.34|10.14|10.28|10.08|73
1680101400000|2023-03-29 14:50:00|10.28|10.08|10.32|10.12|10.32|10.12|10.28|10.08|115
1680101700000|2023-03-29 14:55:00|10.33|10.13|10.32|10.12|10.34|10.14|10.31|10.11|56
1680102000000|2023-03-29 15:00:00|10.33|10.13|10.27|10.07|10.33|10.13|10.24|10.04|115
1680102300000|2023-03-29 15:05:00|10.28|10.08|10.31|10.11|10.32|10.12|10.28|10.08|40
1680102600000|2023-03-29 15:10:00|10.3|10.1|10.26|10.06|10.31|10.11|10.25|10.05|83
1680102900000|2023-03-29 15:15:00|10.25|10.05|10.26|10.06|10.28|10.08|10.24|10.04|56
1680103200000|2023-03-29 15:20:00|10.25|10.05|10.28|10.08|10.3|10.1|10.25|10.05|70
1680103500000|2023-03-29 15:25:00|10.27|10.07|10.27|10.07|10.29|10.09|10.26|10.06|65
1680103800000|2023-03-29 15:30:00|10.26|10.06|10.24|10.04|10.27|10.07|10.23|10.03|115
1680104100000|2023-03-29 15:35:00|10.25|10.05|10.23|10.03|10.25|10.05|10.22|10.02|79
1680104400000|2023-03-29 15:40:00|10.24|10.04|10.25|10.05|10.26|10.06|10.23|10.03|78
1680104700000|2023-03-29 15:45:00|10.26|10.06|10.26|10.06|10.27|10.07|10.25|10.05|43
1680105000000|2023-03-29 15:50:00|10.25|10.05|10.27|10.07|10.28|10.08|10.25|10.05|47
1680105300000|2023-03-29 15:55:00|10.26|10.06|10.26|10.06|10.28|10.08|10.25|10.05|73
1680105600000|2023-03-29 16:00:00|10.25|10.05|10.22|10.02|10.26|10.06|10.21|10.01|124
1680105900000|2023-03-29 16:05:00|10.21|10.01|10.22|10.02|10.23|10.03|10.21|10.01|14
1680106200000|2023-03-29 16:10:00|10.23|10.03|10.21|10.01|10.23|10.03|10.21|10.01|35
1680106500000|2023-03-29 16:15:00|10.22|10.02|10.19|9.99|10.22|10.02|10.17|9.97|78
1680106800000|2023-03-29 16:20:00|10.2|10|10.2|10|10.2|10|10.18|9.98|61
1680107100000|2023-03-29 16:25:00|10.19|9.99|10.23|10.03|10.23|10.03|10.19|9.99|27
1680107400000|2023-03-29 16:30:00|10.22|10.02|10.23|10.03|10.23|10.03|10.21|10.01|50
1680107700000|2023-03-29 16:35:00|10.22|10.02|10.23|10.03|10.23|10.03|10.21|10.01|20
1680108000000|2023-03-29 16:40:00|10.22|10.02|10.2|10|10.23|10.03|10.19|9.99|41
1680108300000|2023-03-29 16:45:00|10.19|9.99|10.2|10|10.2|10|10.16|9.96|80
1680108600000|2023-03-29 16:50:00|10.19|9.99|10.18|9.98|10.2|10|10.17|9.97|80
1680108900000|2023-03-29 16:55:00|10.19|9.99|10.17|9.97|10.19|9.99|10.15|9.95|83
1680109200000|2023-03-29 17:00:00|10.18|9.98|10.23|10.03|10.24|10.04|10.17|9.97|52
1680109500000|2023-03-29 17:05:00|10.24|10.04|10.25|10.05|10.26|10.06|10.22|10.02|66
1680109800000|2023-03-29 17:10:00|10.24|10.04|10.26|10.06|10.27|10.07|10.23|10.03|51
1680110100000|2023-03-29 17:15:00|10.25|10.05|10.24|10.04|10.26|10.06|10.23|10.03|46
1680110400000|2023-03-29 17:20:00|10.23|10.03|10.25|10.05|10.26|10.06|10.23|10.03|75
1680110700000|2023-03-29 17:25:00|10.24|10.04|10.26|10.06|10.27|10.07|10.24|10.04|33
1680111000000|2023-03-29 17:30:00|10.27|10.07|10.26|10.06|10.27|10.07|10.26|10.06|18
1680111300000|2023-03-29 17:35:00|10.25|10.05|10.28|10.08|10.29|10.09|10.24|10.04|40
1680111600000|2023-03-29 17:40:00|10.29|10.09|10.25|10.05|10.29|10.09|10.25|10.05|37
1680111900000|2023-03-29 17:45:00|10.26|10.06|10.29|10.09|10.29|10.09|10.25|10.05|74
1680112200000|2023-03-29 17:50:00|10.28|10.08|10.29|10.09|10.29|10.09|10.27|10.07|38
1680112500000|2023-03-29 17:55:00|10.3|10.1|10.32|10.12|10.32|10.12|10.3|10.1|21
1680112800000|2023-03-29 18:00:00|10.31|10.11|10.27|10.07|10.32|10.12|10.26|10.06|57
1680113100000|2023-03-29 18:05:00|10.26|10.06|10.27|10.07|10.27|10.07|10.25|10.05|46
1680113400000|2023-03-29 18:10:00|10.28|10.08|10.28|10.08|10.29|10.09|10.27|10.07|27
1680113700000|2023-03-29 18:15:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|26
1680114000000|2023-03-29 18:20:00|10.29|10.09|10.31|10.11|10.31|10.11|10.29|10.09|9
1680114300000|2023-03-29 18:25:00|10.3|10.1|10.29|10.09|10.31|10.11|10.28|10.08|18
1680114600000|2023-03-29 18:30:00|10.28|10.08|10.3|10.1|10.3|10.1|10.27|10.07|15
1680114900000|2023-03-29 18:35:00|10.29|10.09|10.29|10.09|10.29|10.09|10.29|10.09|1
1680115200000|2023-03-29 18:40:00|10.3|10.1|10.32|10.12|10.32|10.12|10.3|10.1|7
1680115500000|2023-03-29 18:45:00|10.31|10.11|10.33|10.13|10.33|10.13|10.31|10.11|35
1680115800000|2023-03-29 18:50:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|15
1680116100000|2023-03-29 18:55:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|26
1680116400000|2023-03-29 19:00:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|46
1680116700000|2023-03-29 19:05:00|10.35|10.15|10.32|10.12|10.35|10.15|10.31|10.11|50
1680117000000|2023-03-29 19:10:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|40
1680117300000|2023-03-29 19:15:00|10.31|10.11|10.29|10.09|10.33|10.13|10.29|10.09|73
1680117600000|2023-03-29 19:20:00|10.3|10.1|10.29|10.09|10.3|10.1|10.28|10.08|40
1680117900000|2023-03-29 19:25:00|10.28|10.08|10.28|10.08|10.29|10.09|10.27|10.07|37
1680118200000|2023-03-29 19:30:00|10.27|10.07|10.28|10.08|10.28|10.08|10.26|10.06|28
1680118500000|2023-03-29 19:35:00|10.29|10.09|10.3|10.1|10.31|10.11|10.28|10.08|16
1680118800000|2023-03-29 19:40:00|10.29|10.09|10.29|10.09|10.3|10.1|10.29|10.09|13
1680119100000|2023-03-29 19:45:00|10.3|10.1|10.31|10.11|10.31|10.11|10.29|10.09|18
1680119400000|2023-03-29 19:50:00|10.3|10.1|10.32|10.12|10.33|10.13|10.3|10.1|87
1680119700000|2023-03-29 19:55:00|10.33|10.13|10.33|10.13|10.33|10.13|10.32|10.12|91
1680120000000|2023-03-29 20:00:00|10.32|10.12|10.33|10.13|10.33|10.13|10.31|10.11|96
1680120300000|2023-03-29 20:05:00|10.32|10.12|10.35|10.15|10.36|10.16|10.31|10.11|56
1680120600000|2023-03-29 20:10:00|10.34|10.14|10.32|10.12|10.35|10.15|10.31|10.11|83
1680120900000|2023-03-29 20:15:00|10.33|10.13|10.31|10.11|10.34|10.14|10.31|10.11|83
1680121200000|2023-03-29 20:20:00|10.32|10.12|10.28|10.08|10.32|10.12|10.28|10.08|59
1680121500000|2023-03-29 20:25:00|10.29|10.09|10.28|10.08|10.29|10.09|10.26|10.06|44
1680121800000|2023-03-29 20:30:00|10.29|10.09|10.31|10.11|10.31|10.11|10.28|10.08|7
1680122100000|2023-03-29 20:35:00|10.3|10.1|10.29|10.09|10.3|10.1|10.29|10.09|30
1680122400000|2023-03-29 20:40:00|10.3|10.1|10.28|10.08|10.3|10.1|10.27|10.07|5
1680122700000|2023-03-29 20:45:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|9
1680123000000|2023-03-29 20:50:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|28
1680123300000|2023-03-29 20:55:00|10.3|10.1|10.29|10.09|10.31|10.11|10.28|10.08|36
1680123600000|2023-03-29 21:00:00|10.28|10.08|10.27|10.07|10.29|10.09|10.26|10.06|58
1680123900000|2023-03-29 21:05:00|10.26|10.06|10.31|10.11|10.31|10.11|10.26|10.06|22
1680124200000|2023-03-29 21:10:00|10.3|10.1|10.31|10.11|10.33|10.13|10.3|10.1|26
1680124500000|2023-03-29 21:15:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|4
1680124800000|2023-03-29 21:20:00|10.3|10.1|10.34|10.14|10.34|10.14|10.3|10.1|9
1680125100000|2023-03-29 21:25:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|22
1680125400000|2023-03-29 21:30:00|10.33|10.13|10.35|10.15|10.35|10.15|10.33|10.13|17
1680125700000|2023-03-29 21:35:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|6
1680126000000|2023-03-29 21:40:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|12
1680126300000|2023-03-29 21:45:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|14
1680126600000|2023-03-29 21:50:00|10.36|10.16|10.38|10.18|10.39|10.19|10.36|10.16|25
1680126900000|2023-03-29 21:55:00|10.39|10.19|10.36|10.16|10.39|10.19|10.35|10.15|34
1680127200000|2023-03-29 22:00:00|10.35|10.15|10.22|10.02|10.36|10.16|10.22|10.02|72
1680127500000|2023-03-29 22:05:00|10.23|10.03|10.26|10.06|10.28|10.08|10.22|10.02|76
1680127800000|2023-03-29 22:10:00|10.27|10.07|10.29|10.09|10.29|10.09|10.26|10.06|35
1680128100000|2023-03-29 22:15:00|10.28|10.08|10.28|10.08|10.29|10.09|10.27|10.07|35
1680128400000|2023-03-29 22:20:00|10.29|10.09|10.3|10.1|10.31|10.11|10.29|10.09|8
1680128700000|2023-03-29 22:25:00|10.29|10.09|10.32|10.12|10.32|10.12|10.29|10.09|6
1680129000000|2023-03-29 22:30:00|10.31|10.11|10.34|10.14|10.35|10.15|10.3|10.1|60
1680129300000|2023-03-29 22:35:00|10.35|10.15|10.33|10.13|10.35|10.15|10.32|10.12|23
1680129600000|2023-03-29 22:40:00|10.32|10.12|10.35|10.15|10.36|10.16|10.32|10.12|42
1680129900000|2023-03-29 22:45:00|10.36|10.16|10.37|10.17|10.38|10.18|10.34|10.14|54
1680130200000|2023-03-29 22:50:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|6
1680130500000|2023-03-29 22:55:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|27
1680130800000|2023-03-29 23:00:00|10.35|10.15|10.37|10.17|10.38|10.18|10.34|10.14|53
1680131100000|2023-03-29 23:05:00|10.36|10.16|10.38|10.18|10.38|10.18|10.36|10.16|65
1680131400000|2023-03-29 23:10:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|24
1680131700000|2023-03-29 23:15:00|10.37|10.17|10.37|10.17|10.39|10.19|10.36|10.16|25
1680132000000|2023-03-29 23:20:00|10.38|10.18|10.37|10.17|10.38|10.18|10.36|10.16|20
1680132300000|2023-03-29 23:25:00|10.38|10.18|10.38|10.18|10.38|10.18|10.36|10.16|9
1680132600000|2023-03-29 23:30:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|27
1680132900000|2023-03-29 23:35:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|73
1680133200000|2023-03-29 23:40:00|10.37|10.17|10.33|10.13|10.38|10.18|10.32|10.12|35
1680133500000|2023-03-29 23:45:00|10.32|10.12|10.3|10.1|10.33|10.13|10.3|10.1|45
1680133800000|2023-03-29 23:50:00|10.31|10.11|10.29|10.09|10.31|10.11|10.29|10.09|25
1680134100000|2023-03-29 23:55:00|10.28|10.08|10.26|10.06|10.29|10.09|10.25|10.05|49
1680134400000|2023-03-30 00:00:00|10.27|10.07|10.23|10.03|10.29|10.09|10.23|10.03|74
1680134700000|2023-03-30 00:05:00|10.22|10.02|10.24|10.04|10.25|10.05|10.2|10|75
1680135000000|2023-03-30 00:10:00|10.25|10.05|10.28|10.08|10.31|10.11|10.24|10.04|98
1680135300000|2023-03-30 00:15:00|10.29|10.09|10.33|10.13|10.34|10.14|10.28|10.08|71
1680135600000|2023-03-30 00:20:00|10.34|10.14|10.33|10.13|10.34|10.14|10.32|10.12|28
1680135900000|2023-03-30 00:25:00|10.32|10.12|10.32|10.12|10.33|10.13|10.32|10.12|19
1680136200000|2023-03-30 00:30:00|10.31|10.11|10.33|10.13|10.33|10.13|10.29|10.09|29
1680136500000|2023-03-30 00:35:00|10.32|10.12|10.33|10.13|10.33|10.13|10.31|10.11|24
1680136800000|2023-03-30 00:40:00|10.32|10.12|10.34|10.14|10.35|10.15|10.32|10.12|83
1680137100000|2023-03-30 00:45:00|10.33|10.13|10.29|10.09|10.34|10.14|10.29|10.09|41
1680137400000|2023-03-30 00:50:00|10.28|10.08|10.23|10.03|10.28|10.08|10.21|10.01|76
1680137700000|2023-03-30 00:55:00|10.22|10.02|10.22|10.02|10.24|10.04|10.2|10|65
1680138000000|2023-03-30 01:00:00|10.21|10.01|10.26|10.06|10.27|10.07|10.21|10.01|34
1680138300000|2023-03-30 01:05:00|10.25|10.05|10.15|9.95|10.26|10.06|10.14|9.94|79
1680138600000|2023-03-30 01:10:00|10.16|9.96|10.17|9.97|10.17|9.97|10.13|9.93|30
1680138900000|2023-03-30 01:15:00|10.16|9.96|10.16|9.96|10.18|9.98|10.15|9.95|59
1680139200000|2023-03-30 01:20:00|10.17|9.97|10.18|9.98|10.19|9.99|10.15|9.95|74
1680139500000|2023-03-30 01:25:00|10.19|9.99|10.2|10|10.2|10|10.18|9.98|26
1680139800000|2023-03-30 01:30:00|10.21|10.01|10.19|9.99|10.21|10.01|10.19|9.99|11
1680140100000|2023-03-30 01:35:00|10.2|10|10.18|9.98|10.2|10|10.18|9.98|13
1680140400000|2023-03-30 01:40:00|10.19|9.99|10.18|9.98|10.2|10|10.17|9.97|38
1680140700000|2023-03-30 01:45:00|10.17|9.97|10.18|9.98|10.2|10|10.17|9.97|44
1680141000000|2023-03-30 01:50:00|10.17|9.97|10.2|10|10.21|10.01|10.16|9.96|48
1680141300000|2023-03-30 01:55:00|10.19|9.99|10.19|9.99|10.2|10|10.19|9.99|61
1680141600000|2023-03-30 02:00:00|10.2|10|10.2|10|10.21|10.01|10.18|9.98|53
1680141900000|2023-03-30 02:05:00|10.21|10.01|10.2|10|10.21|10.01|10.19|9.99|162
1680142200000|2023-03-30 02:10:00|10.21|10.01|10.22|10.02|10.22|10.02|10.2|10|50
1680142500000|2023-03-30 02:15:00|10.23|10.03|10.27|10.07|10.27|10.07|10.23|10.03|45
1680142800000|2023-03-30 02:20:00|10.28|10.08|10.3|10.1|10.32|10.12|10.27|10.07|63
1680143100000|2023-03-30 02:25:00|10.31|10.11|10.33|10.13|10.34|10.14|10.3|10.1|63
1680143400000|2023-03-30 02:30:00|10.34|10.14|10.36|10.16|10.36|10.16|10.32|10.12|55
1680143700000|2023-03-30 02:35:00|10.37|10.17|10.4|10.2|10.41|10.21|10.35|10.15|80
1680144000000|2023-03-30 02:40:00|10.41|10.21|10.38|10.18|10.42|10.22|10.37|10.17|72
1680144300000|2023-03-30 02:45:00|10.39|10.19|10.34|10.14|10.39|10.19|10.33|10.13|50
1680144600000|2023-03-30 02:50:00|10.33|10.13|10.3|10.1|10.34|10.14|10.3|10.1|48
1680144900000|2023-03-30 02:55:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|25
1680145200000|2023-03-30 03:00:00|10.3|10.1|10.32|10.12|10.33|10.13|10.3|10.1|63
1680145500000|2023-03-30 03:05:00|10.31|10.11|10.19|9.99|10.31|10.11|10.16|9.96|91
1680145800000|2023-03-30 03:10:00|10.18|9.98|10.19|9.99|10.19|9.99|10.08|9.88|164
1680146100000|2023-03-30 03:15:00|10.18|9.98|10.22|10.02|10.23|10.03|10.16|9.96|145
1680146400000|2023-03-30 03:20:00|10.23|10.03|10.23|10.03|10.24|10.04|10.22|10.02|77
1680146700000|2023-03-30 03:25:00|10.22|10.02|10.22|10.02|10.24|10.04|10.21|10.01|113
1680147000000|2023-03-30 03:30:00|10.23|10.03|10.24|10.04|10.25|10.05|10.21|10.01|56
1680147300000|2023-03-30 03:35:00|10.23|10.03|10.22|10.02|10.24|10.04|10.21|10.01|72
1680147600000|2023-03-30 03:40:00|10.23|10.03|10.23|10.03|10.24|10.04|10.22|10.02|53
1680147900000|2023-03-30 03:45:00|10.24|10.04|10.26|10.06|10.27|10.07|10.23|10.03|149
1680148200000|2023-03-30 03:50:00|10.25|10.05|10.26|10.06|10.27|10.07|10.24|10.04|168
1680148500000|2023-03-30 03:55:00|10.25|10.05|10.28|10.08|10.28|10.08|10.25|10.05|84
1680148800000|2023-03-30 04:00:00|10.27|10.07|10.31|10.11|10.31|10.11|10.25|10.05|109
1680149100000|2023-03-30 04:05:00|10.3|10.1|10.32|10.12|10.32|10.12|10.29|10.09|73
1680149400000|2023-03-30 04:10:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|110
1680149700000|2023-03-30 04:15:00|10.33|10.13|10.32|10.12|10.33|10.13|10.32|10.12|26
1680150000000|2023-03-30 04:20:00|10.31|10.11|10.32|10.12|10.32|10.12|10.31|10.11|60
1680150300000|2023-03-30 04:25:00|10.31|10.11|10.31|10.11|10.33|10.13|10.31|10.11|13
1680150600000|2023-03-30 04:30:00|10.3|10.1|10.32|10.12|10.32|10.12|10.3|10.1|69
1680150900000|2023-03-30 04:35:00|10.31|10.11|10.29|10.09|10.32|10.12|10.29|10.09|73
1680151200000|2023-03-30 04:40:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|54
1680151500000|2023-03-30 04:45:00|10.3|10.1|10.32|10.12|10.32|10.12|10.28|10.08|83
1680151800000|2023-03-30 04:50:00|10.31|10.11|10.34|10.14|10.35|10.15|10.31|10.11|36
1680152100000|2023-03-30 04:55:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|32
1680152400000|2023-03-30 05:00:00|10.35|10.15|10.31|10.11|10.36|10.16|10.31|10.11|95
1680152700000|2023-03-30 05:05:00|10.32|10.12|10.33|10.13|10.34|10.14|10.31|10.11|58
1680153000000|2023-03-30 05:10:00|10.34|10.14|10.37|10.17|10.37|10.17|10.33|10.13|74
1680153300000|2023-03-30 05:15:00|10.36|10.16|10.43|10.23|10.44|10.24|10.36|10.16|68
1680153600000|2023-03-30 05:20:00|10.44|10.24|10.38|10.18|10.46|10.26|10.38|10.18|95
1680153900000|2023-03-30 05:25:00|10.39|10.19|10.36|10.16|10.39|10.19|10.35|10.15|28
1680154200000|2023-03-30 05:30:00|10.35|10.15|10.35|10.15|10.4|10.2|10.35|10.15|85
1680154500000|2023-03-30 05:35:00|10.36|10.16|10.33|10.13|10.36|10.16|10.33|10.13|32
1680154800000|2023-03-30 05:40:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|20
1680155100000|2023-03-30 05:45:00|10.34|10.14|10.33|10.13|10.34|10.14|10.33|10.13|2
1680155400000|2023-03-30 05:50:00|10.34|10.14|10.33|10.13|10.35|10.15|10.33|10.13|54
1680155700000|2023-03-30 05:55:00|10.34|10.14|10.35|10.15|10.36|10.16|10.33|10.13|68
1680156000000|2023-03-30 06:00:00|10.34|10.14|10.3|10.1|10.35|10.15|10.3|10.1|71
1680156300000|2023-03-30 06:05:00|10.29|10.09|10.38|10.18|10.39|10.19|10.28|10.08|36
1680156600000|2023-03-30 06:10:00|10.39|10.19|10.38|10.18|10.41|10.21|10.37|10.17|56
1680156900000|2023-03-30 06:15:00|10.39|10.19|10.38|10.18|10.43|10.23|10.37|10.17|64
1680157200000|2023-03-30 06:20:00|10.39|10.19|10.35|10.15|10.4|10.2|10.35|10.15|57
1680157500000|2023-03-30 06:25:00|10.36|10.16|10.37|10.17|10.38|10.18|10.34|10.14|74
1680157800000|2023-03-30 06:30:00|10.38|10.18|10.36|10.16|10.38|10.18|10.35|10.15|27
1680158100000|2023-03-30 06:35:00|10.37|10.17|10.34|10.14|10.37|10.17|10.32|10.12|44
1680158400000|2023-03-30 06:40:00|10.35|10.15|10.36|10.16|10.36|10.16|10.34|10.14|36
1680158700000|2023-03-30 06:45:00|10.37|10.17|10.36|10.16|10.39|10.19|10.36|10.16|14
1680159000000|2023-03-30 06:50:00|10.37|10.17|10.39|10.19|10.4|10.2|10.36|10.16|53
1680159300000|2023-03-30 06:55:00|10.4|10.2|10.37|10.17|10.4|10.2|10.37|10.17|22
1680159600000|2023-03-30 07:00:00|10.38|10.18|10.36|10.16|10.39|10.19|10.35|10.15|55
1680159900000|2023-03-30 07:05:00|10.35|10.15|10.37|10.17|10.38|10.18|10.35|10.15|39
1680160200000|2023-03-30 07:10:00|10.38|10.18|10.4|10.2|10.4|10.2|10.37|10.17|49
1680160500000|2023-03-30 07:15:00|10.41|10.21|10.5|10.3|10.53|10.33|10.41|10.21|81
1680160800000|2023-03-30 07:20:00|10.51|10.31|10.54|10.34|10.56|10.36|10.48|10.28|136
1680161100000|2023-03-30 07:25:00|10.55|10.35|10.51|10.31|10.55|10.35|10.51|10.31|43
1680161400000|2023-03-30 07:30:00|10.52|10.32|10.51|10.31|10.53|10.33|10.47|10.27|62
1680161700000|2023-03-30 07:35:00|10.52|10.32|10.52|10.32|10.53|10.33|10.5|10.3|75
1680162000000|2023-03-30 07:40:00|10.53|10.33|10.54|10.34|10.54|10.34|10.5|10.3|98
1680162300000|2023-03-30 07:45:00|10.53|10.33|10.57|10.37|10.58|10.38|10.53|10.33|71
1680162600000|2023-03-30 07:50:00|10.56|10.36|10.55|10.35|10.57|10.37|10.54|10.34|78
1680162900000|2023-03-30 07:55:00|10.54|10.34|10.65|10.45|10.65|10.45|10.54|10.34|114
1680163200000|2023-03-30 08:00:00|10.64|10.44|10.69|10.49|10.71|10.51|10.64|10.44|130
1680163500000|2023-03-30 08:05:00|10.7|10.5|10.73|10.53|10.74|10.54|10.69|10.49|122
1680163800000|2023-03-30 08:10:00|10.72|10.52|10.66|10.46|10.73|10.53|10.65|10.45|79
1680164100000|2023-03-30 08:15:00|10.67|10.47|10.67|10.47|10.69|10.49|10.66|10.46|119
1680164400000|2023-03-30 08:20:00|10.68|10.48|10.73|10.53|10.73|10.53|10.67|10.47|86
1680164700000|2023-03-30 08:25:00|10.74|10.54|10.7|10.5|10.74|10.54|10.7|10.5|97
1680165000000|2023-03-30 08:30:00|10.71|10.51|10.62|10.42|10.71|10.51|10.61|10.41|86
1680165300000|2023-03-30 08:35:00|10.61|10.41|10.6|10.4|10.62|10.42|10.59|10.39|36
1680165600000|2023-03-30 08:40:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|88
1680165900000|2023-03-30 08:45:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|11
1680166200000|2023-03-30 08:50:00|10.62|10.42|10.62|10.42|10.62|10.42|10.6|10.4|35
1680166500000|2023-03-30 08:55:00|10.61|10.41|10.57|10.37|10.62|10.42|10.55|10.35|79
1680166800000|2023-03-30 09:00:00|10.56|10.36|10.58|10.38|10.58|10.38|10.54|10.34|61
1680167100000|2023-03-30 09:05:00|10.57|10.37|10.55|10.35|10.59|10.39|10.54|10.34|55
1680167400000|2023-03-30 09:10:00|10.56|10.36|10.51|10.31|10.56|10.36|10.51|10.31|68
1680167700000|2023-03-30 09:15:00|10.5|10.3|10.53|10.33|10.54|10.34|10.48|10.28|68
1680168000000|2023-03-30 09:20:00|10.52|10.32|10.56|10.36|10.59|10.39|10.5|10.3|93
1680168300000|2023-03-30 09:25:00|10.57|10.37|10.57|10.37|10.57|10.37|10.55|10.35|75
1680168600000|2023-03-30 09:30:00|10.56|10.36|10.55|10.35|10.57|10.37|10.54|10.34|70
1680168900000|2023-03-30 09:35:00|10.56|10.36|10.6|10.4|10.6|10.4|10.55|10.35|49
1680169200000|2023-03-30 09:40:00|10.61|10.41|10.65|10.45|10.65|10.45|10.61|10.41|93
1680169500000|2023-03-30 09:45:00|10.66|10.46|10.66|10.46|10.66|10.46|10.64|10.44|47
1680169800000|2023-03-30 09:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.65|10.45|83
1680170100000|2023-03-30 09:55:00|10.66|10.46|10.66|10.46|10.68|10.48|10.65|10.45|67
1680170400000|2023-03-30 10:00:00|10.67|10.47|10.71|10.51|10.72|10.52|10.66|10.46|85
1680170700000|2023-03-30 10:05:00|10.72|10.52|10.73|10.53|10.75|10.55|10.7|10.5|106
1680171000000|2023-03-30 10:10:00|10.72|10.52|10.75|10.55|10.76|10.56|10.72|10.52|69
1680171300000|2023-03-30 10:15:00|10.74|10.54|10.73|10.53|10.75|10.55|10.72|10.52|54
1680171600000|2023-03-30 10:20:00|10.72|10.52|10.63|10.43|10.72|10.52|10.62|10.42|60
1680171900000|2023-03-30 10:25:00|10.62|10.42|10.58|10.38|10.65|10.45|10.58|10.38|81
1680172200000|2023-03-30 10:30:00|10.57|10.37|10.62|10.42|10.62|10.42|10.57|10.37|74
1680172500000|2023-03-30 10:35:00|10.61|10.41|10.65|10.45|10.65|10.45|10.61|10.41|47
1680172800000|2023-03-30 10:40:00|10.66|10.46|10.65|10.45|10.67|10.47|10.64|10.44|78
1680173100000|2023-03-30 10:45:00|10.66|10.46|10.73|10.53|10.74|10.54|10.65|10.45|76
1680173400000|2023-03-30 10:50:00|10.72|10.52|10.71|10.51|10.74|10.54|10.7|10.5|60
1680173700000|2023-03-30 10:55:00|10.7|10.5|10.73|10.53|10.74|10.54|10.7|10.5|102
1680174000000|2023-03-30 11:00:00|10.74|10.54|10.79|10.59|10.8|10.6|10.73|10.53|123
1680174300000|2023-03-30 11:05:00|10.78|10.58|10.73|10.53|10.79|10.59|10.72|10.52|104
1680174600000|2023-03-30 11:10:00|10.72|10.52|10.68|10.48|10.72|10.52|10.67|10.47|59
1680174900000|2023-03-30 11:15:00|10.69|10.49|10.68|10.48|10.71|10.51|10.68|10.48|88
1680175200000|2023-03-30 11:20:00|10.69|10.49|10.66|10.46|10.69|10.49|10.64|10.44|44
1680175500000|2023-03-30 11:25:00|10.65|10.45|10.65|10.45|10.67|10.47|10.64|10.44|25
1680175800000|2023-03-30 11:30:00|10.64|10.44|10.66|10.46|10.69|10.49|10.64|10.44|19
1680176100000|2023-03-30 11:35:00|10.65|10.45|10.67|10.47|10.68|10.48|10.65|10.45|13
1680176400000|2023-03-30 11:40:00|10.68|10.48|10.71|10.51|10.71|10.51|10.67|10.47|26
1680176700000|2023-03-30 11:45:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|16
1680177000000|2023-03-30 11:50:00|10.72|10.52|10.71|10.51|10.72|10.52|10.69|10.49|20
1680177300000|2023-03-30 11:55:00|10.72|10.52|10.69|10.49|10.72|10.52|10.68|10.48|14
1680177600000|2023-03-30 12:00:00|10.7|10.5|10.63|10.43|10.72|10.52|10.62|10.42|42
1680177900000|2023-03-30 12:05:00|10.64|10.44|10.61|10.41|10.65|10.45|10.59|10.39|42
1680178200000|2023-03-30 12:10:00|10.62|10.42|10.63|10.43|10.63|10.43|10.6|10.4|40
1680178500000|2023-03-30 12:15:00|10.64|10.44|10.6|10.4|10.64|10.44|10.6|10.4|15
1680178800000|2023-03-30 12:20:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|18
1680179100000|2023-03-30 12:25:00|10.63|10.43|10.63|10.43|10.66|10.46|10.62|10.42|45
1680179400000|2023-03-30 12:30:00|10.64|10.44|10.67|10.47|10.67|10.47|10.63|10.43|94
1680179700000|2023-03-30 12:35:00|10.68|10.48|10.65|10.45|10.68|10.48|10.65|10.45|22
1680180000000|2023-03-30 12:40:00|10.66|10.46|10.63|10.43|10.66|10.46|10.62|10.42|70
1680180300000|2023-03-30 12:45:00|10.62|10.42|10.65|10.45|10.65|10.45|10.61|10.41|32
1680180600000|2023-03-30 12:50:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|42
1680180900000|2023-03-30 12:55:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|16
1680181200000|2023-03-30 13:00:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|19
1680181500000|2023-03-30 13:05:00|10.63|10.43|10.66|10.46|10.66|10.46|10.63|10.43|16
1680181800000|2023-03-30 13:10:00|10.67|10.47|10.71|10.51|10.71|10.51|10.66|10.46|53
1680182100000|2023-03-30 13:15:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|36
1680182400000|2023-03-30 13:20:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|10
1680182700000|2023-03-30 13:25:00|10.68|10.48|10.71|10.51|10.74|10.54|10.68|10.48|30
1680183000000|2023-03-30 13:30:00|10.7|10.5|10.7|10.5|10.74|10.54|10.69|10.49|49
1680183300000|2023-03-30 13:35:00|10.69|10.49|10.68|10.48|10.7|10.5|10.67|10.47|48
1680183600000|2023-03-30 13:40:00|10.67|10.47|10.65|10.45|10.68|10.48|10.64|10.44|47
1680183900000|2023-03-30 13:45:00|10.66|10.46|10.68|10.48|10.68|10.48|10.65|10.45|29
1680184200000|2023-03-30 13:50:00|10.67|10.47|10.7|10.5|10.7|10.5|10.64|10.44|48
1680184500000|2023-03-30 13:55:00|10.69|10.49|10.67|10.47|10.71|10.51|10.66|10.46|15
1680184800000|2023-03-30 14:00:00|10.66|10.46|10.62|10.42|10.67|10.47|10.6|10.4|67
1680185100000|2023-03-30 14:05:00|10.61|10.41|10.63|10.43|10.64|10.44|10.59|10.39|85
1680185400000|2023-03-30 14:10:00|10.62|10.42|10.59|10.39|10.62|10.42|10.57|10.37|44
1680185700000|2023-03-30 14:15:00|10.6|10.4|10.65|10.45|10.65|10.45|10.6|10.4|32
1680186000000|2023-03-30 14:20:00|10.64|10.44|10.65|10.45|10.67|10.47|10.64|10.44|54
1680186300000|2023-03-30 14:25:00|10.66|10.46|10.64|10.44|10.67|10.47|10.63|10.43|65
1680186600000|2023-03-30 14:30:00|10.65|10.45|10.62|10.42|10.66|10.46|10.61|10.41|78
1680186900000|2023-03-30 14:35:00|10.61|10.41|10.62|10.42|10.62|10.42|10.59|10.39|126
1680187200000|2023-03-30 14:40:00|10.61|10.41|10.62|10.42|10.63|10.43|10.6|10.4|63
1680187500000|2023-03-30 14:45:00|10.61|10.41|10.59|10.39|10.62|10.42|10.58|10.38|27
1680187800000|2023-03-30 14:50:00|10.58|10.38|10.61|10.41|10.61|10.41|10.58|10.38|34
1680188100000|2023-03-30 14:55:00|10.6|10.4|10.58|10.38|10.61|10.41|10.58|10.38|35
1680188400000|2023-03-30 15:00:00|10.59|10.39|10.59|10.39|10.59|10.39|10.55|10.35|29
1680188700000|2023-03-30 15:05:00|10.6|10.4|10.63|10.43|10.63|10.43|10.6|10.4|40
1680189000000|2023-03-30 15:10:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|23
1680189300000|2023-03-30 15:15:00|10.63|10.43|10.64|10.44|10.65|10.45|10.62|10.42|24
1680189600000|2023-03-30 15:20:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|67
1680189900000|2023-03-30 15:25:00|10.62|10.42|10.55|10.35|10.63|10.43|10.54|10.34|62
1680190200000|2023-03-30 15:30:00|10.54|10.34|10.57|10.37|10.58|10.38|10.54|10.34|52
1680190500000|2023-03-30 15:35:00|10.58|10.38|10.56|10.36|10.58|10.38|10.54|10.34|55
1680190800000|2023-03-30 15:40:00|10.57|10.37|10.59|10.39|10.6|10.4|10.56|10.36|33
1680191100000|2023-03-30 15:45:00|10.6|10.4|10.56|10.36|10.61|10.41|10.56|10.36|87
1680191400000|2023-03-30 15:50:00|10.57|10.37|10.56|10.36|10.57|10.37|10.53|10.33|30
1680191700000|2023-03-30 15:55:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|28
1680192000000|2023-03-30 16:00:00|10.55|10.35|10.49|10.29|10.58|10.38|10.49|10.29|57
1680192300000|2023-03-30 16:05:00|10.5|10.3|10.53|10.33|10.53|10.33|10.48|10.28|54
1680192600000|2023-03-30 16:10:00|10.52|10.32|10.52|10.32|10.55|10.35|10.5|10.3|65
1680192900000|2023-03-30 16:15:00|10.51|10.31|10.56|10.36|10.57|10.37|10.51|10.31|78
1680193200000|2023-03-30 16:20:00|10.55|10.35|10.51|10.31|10.56|10.36|10.5|10.3|57
1680193500000|2023-03-30 16:25:00|10.5|10.3|10.55|10.35|10.55|10.35|10.47|10.27|96
1680193800000|2023-03-30 16:30:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|126
1680194100000|2023-03-30 16:35:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|3
1680194400000|2023-03-30 16:40:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|40
1680194700000|2023-03-30 16:45:00|10.55|10.35|10.52|10.32|10.56|10.36|10.52|10.32|12
1680195000000|2023-03-30 16:50:00|10.53|10.33|10.56|10.36|10.56|10.36|10.52|10.32|44
1680195300000|2023-03-30 16:55:00|10.55|10.35|10.52|10.32|10.55|10.35|10.52|10.32|8
1680195600000|2023-03-30 17:00:00|10.51|10.31|10.54|10.34|10.54|10.34|10.51|10.31|4
1680195900000|2023-03-30 17:05:00|10.53|10.33|10.51|10.31|10.53|10.33|10.49|10.29|19
1680196200000|2023-03-30 17:10:00|10.5|10.3|10.5|10.3|10.5|10.3|10.48|10.28|23
1680196500000|2023-03-30 17:15:00|10.49|10.29|10.51|10.31|10.53|10.33|10.49|10.29|53
1680196800000|2023-03-30 17:20:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|18
1680197100000|2023-03-30 17:25:00|10.52|10.32|10.49|10.29|10.52|10.32|10.49|10.29|50
1680197400000|2023-03-30 17:30:00|10.48|10.28|10.45|10.25|10.5|10.3|10.41|10.21|92
1680197700000|2023-03-30 17:35:00|10.46|10.26|10.48|10.28|10.5|10.3|10.44|10.24|69
1680198000000|2023-03-30 17:40:00|10.47|10.27|10.48|10.28|10.49|10.29|10.46|10.26|52
1680198300000|2023-03-30 17:45:00|10.47|10.27|10.46|10.26|10.49|10.29|10.45|10.25|28
1680198600000|2023-03-30 17:50:00|10.45|10.25|10.4|10.2|10.46|10.26|10.38|10.18|76
1680198900000|2023-03-30 17:55:00|10.41|10.21|10.42|10.22|10.44|10.24|10.39|10.19|52
1680199200000|2023-03-30 18:00:00|10.43|10.23|10.45|10.25|10.47|10.27|10.43|10.23|95
1680199500000|2023-03-30 18:05:00|10.46|10.26|10.46|10.26|10.47|10.27|10.45|10.25|63
1680199800000|2023-03-30 18:10:00|10.45|10.25|10.46|10.26|10.48|10.28|10.45|10.25|92
1680200100000|2023-03-30 18:15:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|106
1680200400000|2023-03-30 18:20:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|44
1680200700000|2023-03-30 18:25:00|10.45|10.25|10.47|10.27|10.48|10.28|10.45|10.25|39
1680201000000|2023-03-30 18:30:00|10.48|10.28|10.5|10.3|10.5|10.3|10.47|10.27|61
1680201300000|2023-03-30 18:35:00|10.49|10.29|10.54|10.34|10.55|10.35|10.49|10.29|66
1680201600000|2023-03-30 18:40:00|10.53|10.33|10.55|10.35|10.56|10.36|10.53|10.33|35
1680201900000|2023-03-30 18:45:00|10.56|10.36|10.6|10.4|10.6|10.4|10.55|10.35|57
1680202200000|2023-03-30 18:50:00|10.59|10.39|10.64|10.44|10.64|10.44|10.59|10.39|112
1680202500000|2023-03-30 18:55:00|10.63|10.43|10.65|10.45|10.68|10.48|10.63|10.43|43
1680202800000|2023-03-30 19:00:00|10.66|10.46|10.61|10.41|10.66|10.46|10.6|10.4|90
1680203100000|2023-03-30 19:05:00|10.62|10.42|10.59|10.39|10.62|10.42|10.57|10.37|72
1680203400000|2023-03-30 19:10:00|10.58|10.38|10.56|10.36|10.59|10.39|10.56|10.36|37
1680203700000|2023-03-30 19:15:00|10.55|10.35|10.56|10.36|10.58|10.38|10.54|10.34|76
1680204000000|2023-03-30 19:20:00|10.57|10.37|10.6|10.4|10.61|10.41|10.56|10.36|32
1680204300000|2023-03-30 19:25:00|10.61|10.41|10.63|10.43|10.63|10.43|10.59|10.39|45
1680204600000|2023-03-30 19:30:00|10.62|10.42|10.66|10.46|10.66|10.46|10.62|10.42|69
1680204900000|2023-03-30 19:35:00|10.65|10.45|10.66|10.46|10.68|10.48|10.65|10.45|62
1680205200000|2023-03-30 19:40:00|10.65|10.45|10.62|10.42|10.66|10.46|10.6|10.4|48
1680205500000|2023-03-30 19:45:00|10.61|10.41|10.65|10.45|10.65|10.45|10.6|10.4|87
1680205800000|2023-03-30 19:50:00|10.64|10.44|10.66|10.46|10.67|10.47|10.63|10.43|47
1680206100000|2023-03-30 19:55:00|10.65|10.45|10.62|10.42|10.65|10.45|10.62|10.42|18
1680206400000|2023-03-30 20:00:00|10.63|10.43|10.62|10.42|10.63|10.43|10.6|10.4|50
1680206700000|2023-03-30 20:05:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|19
1680207000000|2023-03-30 20:10:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|20
1680207300000|2023-03-30 20:15:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|7
1680207600000|2023-03-30 20:20:00|10.59|10.39|10.59|10.39|10.59|10.39|10.56|10.36|21
1680207900000|2023-03-30 20:25:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|34
1680208200000|2023-03-30 20:30:00|10.6|10.4|10.58|10.38|10.6|10.4|10.57|10.37|103
1680208500000|2023-03-30 20:35:00|10.57|10.37|10.61|10.41|10.61|10.41|10.57|10.37|69
1680208800000|2023-03-30 20:40:00|10.6|10.4|10.59|10.39|10.63|10.43|10.59|10.39|44
1680209100000|2023-03-30 20:45:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|61
1680209400000|2023-03-30 20:50:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|49
1680209700000|2023-03-30 20:55:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|13
1680210000000|2023-03-30 21:00:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|36
1680210300000|2023-03-30 21:05:00|10.57|10.37|10.57|10.37|10.59|10.39|10.56|10.36|13
1680210600000|2023-03-30 21:10:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|2
1680210900000|2023-03-30 21:15:00|10.6|10.4|10.62|10.42|10.63|10.43|10.6|10.4|15
1680211200000|2023-03-30 21:20:00|10.63|10.43|10.66|10.46|10.66|10.46|10.62|10.42|10
1680211500000|2023-03-30 21:25:00|10.67|10.47|10.66|10.46|10.7|10.5|10.64|10.44|22
1680211800000|2023-03-30 21:30:00|10.67|10.47|10.66|10.46|10.68|10.48|10.65|10.45|34
1680212100000|2023-03-30 21:35:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|7
1680212400000|2023-03-30 21:40:00|10.64|10.44|10.65|10.45|10.65|10.45|10.62|10.42|40
1680212700000|2023-03-30 21:45:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1680213000000|2023-03-30 21:50:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|26
1680213300000|2023-03-30 21:55:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|13
1680213600000|2023-03-30 22:00:00|10.62|10.42|10.65|10.45|10.65|10.45|10.62|10.42|32
1680213900000|2023-03-30 22:05:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|66
1680214200000|2023-03-30 22:10:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|22
1680214500000|2023-03-30 22:15:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|61
1680214800000|2023-03-30 22:20:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|86
1680215100000|2023-03-30 22:25:00|10.65|10.45|10.7|10.5|10.7|10.5|10.65|10.45|10
1680215400000|2023-03-30 22:30:00|10.69|10.49|10.72|10.52|10.73|10.53|10.69|10.49|48
1680215700000|2023-03-30 22:35:00|10.71|10.51|10.72|10.52|10.73|10.53|10.7|10.5|46
1680216000000|2023-03-30 22:40:00|10.71|10.51|10.69|10.49|10.75|10.55|10.69|10.49|73
1680216300000|2023-03-30 22:45:00|10.68|10.48|10.62|10.42|10.71|10.51|10.62|10.42|131
1680216600000|2023-03-30 22:50:00|10.63|10.43|10.67|10.47|10.69|10.49|10.62|10.42|93
1680216900000|2023-03-30 22:55:00|10.66|10.46|10.66|10.46|10.7|10.5|10.65|10.45|61
1680217200000|2023-03-30 23:00:00|10.65|10.45|10.7|10.5|10.7|10.5|10.64|10.44|94
1680217500000|2023-03-30 23:05:00|10.69|10.49|10.68|10.48|10.71|10.51|10.67|10.47|56
1680217800000|2023-03-30 23:10:00|10.67|10.47|10.71|10.51|10.72|10.52|10.66|10.46|63
1680218100000|2023-03-30 23:15:00|10.73|10.53|10.7|10.5|10.75|10.55|10.7|10.5|86
1680218400000|2023-03-30 23:20:00|10.69|10.49|10.7|10.5|10.71|10.51|10.68|10.48|82
1680218700000|2023-03-30 23:25:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|56
1680219000000|2023-03-30 23:30:00|10.69|10.49|10.68|10.48|10.71|10.51|10.68|10.48|100
1680219300000|2023-03-30 23:35:00|10.67|10.47|10.69|10.49|10.69|10.49|10.66|10.46|49
1680219600000|2023-03-30 23:40:00|10.68|10.48|10.69|10.49|10.72|10.52|10.68|10.48|68
1680219900000|2023-03-30 23:45:00|10.7|10.5|10.72|10.52|10.73|10.53|10.68|10.48|63
1680220200000|2023-03-30 23:50:00|10.71|10.51|10.73|10.53|10.74|10.54|10.71|10.51|99
1680220500000|2023-03-30 23:55:00|10.74|10.54|10.74|10.54|10.75|10.55|10.71|10.51|73
1680220800000|2023-03-31 00:00:00|10.75|10.55|10.67|10.47|10.75|10.55|10.67|10.47|159
1680221100000|2023-03-31 00:05:00|10.66|10.46|10.66|10.46|10.67|10.47|10.64|10.44|69
1680221400000|2023-03-31 00:10:00|10.67|10.47|10.62|10.42|10.68|10.48|10.62|10.42|66
1680221700000|2023-03-31 00:15:00|10.63|10.43|10.62|10.42|10.64|10.44|10.61|10.41|30
1680222000000|2023-03-31 00:20:00|10.61|10.41|10.67|10.47|10.67|10.47|10.61|10.41|53
1680222300000|2023-03-31 00:25:00|10.68|10.48|10.68|10.48|10.68|10.48|10.65|10.45|63
1680222600000|2023-03-31 00:30:00|10.67|10.47|10.71|10.51|10.72|10.52|10.67|10.47|91
1680222900000|2023-03-31 00:35:00|10.72|10.52|10.72|10.52|10.72|10.52|10.69|10.49|35
1680223200000|2023-03-31 00:40:00|10.73|10.53|10.77|10.57|10.79|10.59|10.72|10.52|109
1680223500000|2023-03-31 00:45:00|10.78|10.58|10.88|10.68|10.9|10.7|10.76|10.56|91
1680223800000|2023-03-31 00:50:00|10.87|10.67|10.81|10.61|10.9|10.7|10.81|10.61|95
1680224100000|2023-03-31 00:55:00|10.8|10.6|10.79|10.59|10.83|10.63|10.78|10.58|82
1680224400000|2023-03-31 01:00:00|10.8|10.6|10.87|10.67|10.89|10.69|10.79|10.59|60
1680224700000|2023-03-31 01:05:00|10.88|10.68|10.92|10.72|10.95|10.75|10.88|10.68|87
1680225000000|2023-03-31 01:10:00|10.93|10.73|10.94|10.74|10.98|10.78|10.89|10.69|94
1680225300000|2023-03-31 01:15:00|10.93|10.73|10.91|10.71|10.93|10.73|10.9|10.7|85
1680225600000|2023-03-31 01:20:00|10.9|10.7|10.95|10.75|10.95|10.75|10.89|10.69|80
1680225900000|2023-03-31 01:25:00|10.94|10.74|10.9|10.7|10.96|10.76|10.9|10.7|81
1680226200000|2023-03-31 01:30:00|10.91|10.71|10.99|10.79|11.02|10.82|10.9|10.7|129
1680226500000|2023-03-31 01:35:00|10.98|10.78|10.95|10.75|11.03|10.83|10.95|10.75|163
1680226800000|2023-03-31 01:40:00|10.94|10.74|10.91|10.71|10.95|10.75|10.9|10.7|112
1680227100000|2023-03-31 01:45:00|10.9|10.7|10.95|10.75|10.95|10.75|10.9|10.7|86
1680227400000|2023-03-31 01:50:00|10.94|10.74|10.97|10.77|11|10.8|10.94|10.74|94
1680227700000|2023-03-31 01:55:00|10.98|10.78|10.94|10.74|10.98|10.78|10.92|10.72|81
1680228000000|2023-03-31 02:00:00|10.93|10.73|10.96|10.76|10.98|10.78|10.92|10.72|76
1680228300000|2023-03-31 02:05:00|10.95|10.75|10.94|10.74|10.99|10.79|10.93|10.73|64
1680228600000|2023-03-31 02:10:00|10.95|10.75|10.94|10.74|10.99|10.79|10.93|10.73|118
1680228900000|2023-03-31 02:15:00|10.93|10.73|10.92|10.72|10.96|10.76|10.91|10.71|76
1680229200000|2023-03-31 02:20:00|10.91|10.71|11.01|10.81|11.01|10.81|10.91|10.71|83
1680229500000|2023-03-31 02:25:00|11|10.8|11.07|10.87|11.1|10.9|11|10.8|142
1680229800000|2023-03-31 02:30:00|11.08|10.88|11.15|10.95|11.19|10.99|11.05|10.85|138
1680230100000|2023-03-31 02:35:00|11.14|10.94|11.13|10.93|11.15|10.95|11.1|10.9|100
1680230400000|2023-03-31 02:40:00|11.14|10.94|11.13|10.93|11.14|10.94|11.11|10.91|80
1680230700000|2023-03-31 02:45:00|11.14|10.94|11.07|10.87|11.16|10.96|11.05|10.85|88
1680231000000|2023-03-31 02:50:00|11.08|10.88|11.04|10.84|11.08|10.88|11.04|10.84|57
1680231300000|2023-03-31 02:55:00|11.05|10.85|11.03|10.83|11.05|10.85|11.02|10.82|43
1680231600000|2023-03-31 03:00:00|11.02|10.82|11|10.8|11.03|10.83|10.99|10.79|101
1680231900000|2023-03-31 03:05:00|10.99|10.79|11.02|10.82|11.02|10.82|10.99|10.79|36
1680232200000|2023-03-31 03:10:00|11.03|10.83|11.01|10.81|11.05|10.85|11.01|10.81|81
1680232500000|2023-03-31 03:15:00|11|10.8|11|10.8|11.01|10.81|10.98|10.78|45
1680232800000|2023-03-31 03:20:00|10.99|10.79|10.97|10.77|10.99|10.79|10.96|10.76|47
1680233100000|2023-03-31 03:25:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|25
1680233400000|2023-03-31 03:30:00|10.97|10.77|10.96|10.76|10.99|10.79|10.95|10.75|24
1680233700000|2023-03-31 03:35:00|10.97|10.77|10.99|10.79|11.02|10.82|10.96|10.76|25
1680234000000|2023-03-31 03:40:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|34
1680234300000|2023-03-31 03:45:00|11|10.8|11.05|10.85|11.05|10.85|11|10.8|74
1680234600000|2023-03-31 03:50:00|11.06|10.86|11.07|10.87|11.08|10.88|11.05|10.85|44
1680234900000|2023-03-31 03:55:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|66
1680235200000|2023-03-31 04:00:00|11.08|10.88|11.1|10.9|11.15|10.95|11.08|10.88|107
1680235500000|2023-03-31 04:05:00|11.09|10.89|11.13|10.93|11.13|10.93|11.09|10.89|75
1680235800000|2023-03-31 04:10:00|11.12|10.92|11.15|10.95|11.16|10.96|11.11|10.91|52
1680236100000|2023-03-31 04:15:00|11.14|10.94|11.2|11|11.21|11.01|11.14|10.94|171
1680236400000|2023-03-31 04:20:00|11.21|11.01|11.26|11.06|11.28|11.08|11.2|11|114
1680236700000|2023-03-31 04:25:00|11.27|11.07|11.24|11.04|11.31|11.11|11.23|11.03|152
1680237000000|2023-03-31 04:30:00|11.25|11.05|11.18|10.98|11.26|11.06|11.18|10.98|124
1680237300000|2023-03-31 04:35:00|11.17|10.97|11.2|11|11.21|11.01|11.17|10.97|110
1680237600000|2023-03-31 04:40:00|11.21|11.01|11.27|11.07|11.28|11.08|11.2|11|87
1680237900000|2023-03-31 04:45:00|11.28|11.08|11.28|11.08|11.29|11.09|11.25|11.05|67
1680238200000|2023-03-31 04:50:00|11.27|11.07|11.25|11.05|11.3|11.1|11.25|11.05|83
1680238500000|2023-03-31 04:55:00|11.24|11.04|11.25|11.05|11.29|11.09|11.24|11.04|48
1680238800000|2023-03-31 05:00:00|11.26|11.06|11.28|11.08|11.29|11.09|11.25|11.05|115
1680239100000|2023-03-31 05:05:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|85
1680239400000|2023-03-31 05:10:00|11.28|11.08|11.26|11.06|11.31|11.11|11.25|11.05|101
1680239700000|2023-03-31 05:15:00|11.27|11.07|11.35|11.15|11.36|11.16|11.26|11.06|143
1680240000000|2023-03-31 05:20:00|11.34|11.14|11.35|11.15|11.4|11.2|11.34|11.14|86
1680240300000|2023-03-31 05:25:00|11.36|11.16|11.31|11.11|11.38|11.18|11.3|11.1|82
1680240600000|2023-03-31 05:30:00|11.3|11.1|11.31|11.11|11.33|11.13|11.3|11.1|54
1680240900000|2023-03-31 05:35:00|11.3|11.1|11.34|11.14|11.34|11.14|11.3|11.1|71
1680241200000|2023-03-31 05:40:00|11.35|11.15|11.36|11.16|11.37|11.17|11.33|11.13|94
1680241500000|2023-03-31 05:45:00|11.35|11.15|11.35|11.15|11.36|11.16|11.3|11.1|105
1680241800000|2023-03-31 05:50:00|11.34|11.14|11.27|11.07|11.37|11.17|11.26|11.06|142
1680242100000|2023-03-31 05:55:00|11.28|11.08|11.27|11.07|11.28|11.08|11.23|11.03|150
1680242400000|2023-03-31 06:00:00|11.26|11.06|11.19|10.99|11.29|11.09|11.19|10.99|82
1680242700000|2023-03-31 06:05:00|11.2|11|11.2|11|11.21|11.01|11.17|10.97|67
1680243000000|2023-03-31 06:10:00|11.19|10.99|11.2|11|11.22|11.02|11.18|10.98|56
1680243300000|2023-03-31 06:15:00|11.21|11.01|11.22|11.02|11.24|11.04|11.2|11|52
1680243600000|2023-03-31 06:20:00|11.23|11.03|11.22|11.02|11.25|11.05|11.22|11.02|58
1680243900000|2023-03-31 06:25:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|19
1680244200000|2023-03-31 06:30:00|11.24|11.04|11.23|11.03|11.27|11.07|11.23|11.03|54
1680244500000|2023-03-31 06:35:00|11.22|11.02|11.22|11.02|11.23|11.03|11.19|10.99|45
1680244800000|2023-03-31 06:40:00|11.21|11.01|11.17|10.97|11.22|11.02|11.16|10.96|40
1680245100000|2023-03-31 06:45:00|11.16|10.96|11.13|10.93|11.17|10.97|11.12|10.92|42
1680245400000|2023-03-31 06:50:00|11.14|10.94|11.12|10.92|11.14|10.94|11.11|10.91|53
1680245700000|2023-03-31 06:55:00|11.13|10.93|11.15|10.95|11.16|10.96|11.12|10.92|59
1680246000000|2023-03-31 07:00:00|11.16|10.96|11.15|10.95|11.17|10.97|11.13|10.93|62
1680246300000|2023-03-31 07:05:00|11.16|10.96|11.12|10.92|11.17|10.97|11.12|10.92|69
1680246600000|2023-03-31 07:10:00|11.13|10.93|11.11|10.91|11.14|10.94|11.08|10.88|73
1680246900000|2023-03-31 07:15:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|30
1680247200000|2023-03-31 07:20:00|11.14|10.94|11.08|10.88|11.14|10.94|11.05|10.85|85
1680247500000|2023-03-31 07:25:00|11.09|10.89|11.1|10.9|11.12|10.92|11.09|10.89|38
1680247800000|2023-03-31 07:30:00|11.09|10.89|11.07|10.87|11.1|10.9|11.07|10.87|37
1680248100000|2023-03-31 07:35:00|11.06|10.86|11|10.8|11.06|10.86|11|10.8|59
1680248400000|2023-03-31 07:40:00|10.99|10.79|11.03|10.83|11.04|10.84|10.99|10.79|91
1680248700000|2023-03-31 07:45:00|11.02|10.82|11.03|10.83|11.03|10.83|10.97|10.77|44
1680249000000|2023-03-31 07:50:00|11.02|10.82|11.02|10.82|11.03|10.83|10.99|10.79|43
1680249300000|2023-03-31 07:55:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|18
1680249600000|2023-03-31 08:00:00|10.99|10.79|11.07|10.87|11.08|10.88|10.99|10.79|35
1680249900000|2023-03-31 08:05:00|11.06|10.86|11.06|10.86|11.07|10.87|11.03|10.83|21
1680250200000|2023-03-31 08:10:00|11.05|10.85|11.02|10.82|11.05|10.85|11.02|10.82|34
1680250500000|2023-03-31 08:15:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|42
1680250800000|2023-03-31 08:20:00|11.01|10.81|11.02|10.82|11.03|10.83|10.99|10.79|38
1680251100000|2023-03-31 08:25:00|11.01|10.81|11.03|10.83|11.04|10.84|11|10.8|31
1680251400000|2023-03-31 08:30:00|11.04|10.84|11|10.8|11.04|10.84|11|10.8|17
1680251700000|2023-03-31 08:35:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|50
1680252000000|2023-03-31 08:40:00|10.99|10.79|11.02|10.82|11.02|10.82|10.98|10.78|32
1680252300000|2023-03-31 08:45:00|11.01|10.81|11.07|10.87|11.07|10.87|11|10.8|43
1680252600000|2023-03-31 08:50:00|11.06|10.86|11.03|10.83|11.07|10.87|11.02|10.82|26
1680252900000|2023-03-31 08:55:00|11.02|10.82|10.99|10.79|11.03|10.83|10.99|10.79|32
1680253200000|2023-03-31 09:00:00|11|10.8|11.01|10.81|11.03|10.83|10.99|10.79|32
1680253500000|2023-03-31 09:05:00|11|10.8|11.01|10.81|11.01|10.81|10.98|10.78|28
1680253800000|2023-03-31 09:10:00|11.02|10.82|11.04|10.84|11.04|10.84|11|10.8|29
1680254100000|2023-03-31 09:15:00|11.03|10.83|11.06|10.86|11.06|10.86|11.03|10.83|26
1680254400000|2023-03-31 09:20:00|11.05|10.85|11.02|10.82|11.06|10.86|10.99|10.79|66
1680254700000|2023-03-31 09:25:00|11.03|10.83|11|10.8|11.03|10.83|11|10.8|10
1680255000000|2023-03-31 09:30:00|11.01|10.81|11.02|10.82|11.03|10.83|10.99|10.79|48
1680255300000|2023-03-31 09:35:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|48
1680255600000|2023-03-31 09:40:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|26
1680255900000|2023-03-31 09:45:00|10.99|10.79|11.01|10.81|11.02|10.82|10.99|10.79|29
1680256200000|2023-03-31 09:50:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|38
1680256500000|2023-03-31 09:55:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|30
1680256800000|2023-03-31 10:00:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|23
1680257100000|2023-03-31 10:05:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|18
1680257400000|2023-03-31 10:10:00|11.01|10.81|11.03|10.83|11.03|10.83|11|10.8|31
1680257700000|2023-03-31 10:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|43
1680258000000|2023-03-31 10:20:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|15
1680258300000|2023-03-31 10:25:00|11|10.8|10.96|10.76|11.01|10.81|10.96|10.76|29
1680258600000|2023-03-31 10:30:00|10.95|10.75|10.97|10.77|10.97|10.77|10.93|10.73|33
1680258900000|2023-03-31 10:35:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|32
1680259200000|2023-03-31 10:40:00|10.98|10.78|10.97|10.77|10.99|10.79|10.97|10.77|8
1680259500000|2023-03-31 10:45:00|10.96|10.76|10.98|10.78|10.98|10.78|10.96|10.76|25
1680259800000|2023-03-31 10:50:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|11
1680260100000|2023-03-31 10:55:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|32
1680260400000|2023-03-31 11:00:00|10.96|10.76|10.94|10.74|10.97|10.77|10.93|10.73|25
1680260700000|2023-03-31 11:05:00|10.95|10.75|10.95|10.75|10.95|10.75|10.92|10.72|15
1680261000000|2023-03-31 11:10:00|10.94|10.74|10.95|10.75|10.95|10.75|10.93|10.73|24
1680261300000|2023-03-31 11:15:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|20
1680261600000|2023-03-31 11:20:00|10.96|10.76|10.93|10.73|10.96|10.76|10.93|10.73|20
1680261900000|2023-03-31 11:25:00|10.94|10.74|10.92|10.72|10.94|10.74|10.92|10.72|19
1680262200000|2023-03-31 11:30:00|10.93|10.73|10.94|10.74|10.94|10.74|10.91|10.71|32
1680262500000|2023-03-31 11:35:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|7
1680262800000|2023-03-31 11:40:00|10.94|10.74|10.97|10.77|10.97|10.77|10.94|10.74|12
1680263100000|2023-03-31 11:45:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|6
1680263400000|2023-03-31 11:50:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|10
1680263700000|2023-03-31 11:55:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|21
1680264000000|2023-03-31 12:00:00|10.99|10.79|11.03|10.83|11.03|10.83|10.97|10.77|33
1680264300000|2023-03-31 12:05:00|11.02|10.82|11.05|10.85|11.05|10.85|11.02|10.82|36
1680264600000|2023-03-31 12:10:00|11.04|10.84|11.06|10.86|11.07|10.87|11.03|10.83|41
1680264900000|2023-03-31 12:15:00|11.05|10.85|11.01|10.81|11.09|10.89|11.01|10.81|101
1680265200000|2023-03-31 12:20:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|16
1680265500000|2023-03-31 12:25:00|11|10.8|11|10.8|11.01|10.81|11|10.8|9
1680265800000|2023-03-31 12:30:00|10.99|10.79|11.08|10.88|11.09|10.89|10.99|10.79|70
1680266100000|2023-03-31 12:35:00|11.07|10.87|11.03|10.83|11.08|10.88|11.03|10.83|97
1680266400000|2023-03-31 12:40:00|11.04|10.84|11.01|10.81|11.04|10.84|11|10.8|168
1680266700000|2023-03-31 12:45:00|11|10.8|10.97|10.77|11.01|10.81|10.96|10.76|132
1680267000000|2023-03-31 12:50:00|10.98|10.78|11.01|10.81|11.02|10.82|10.97|10.77|46
1680267300000|2023-03-31 12:55:00|11.02|10.82|11.05|10.85|11.06|10.86|11.01|10.81|88
1680267600000|2023-03-31 13:00:00|11.06|10.86|11.05|10.85|11.08|10.88|11.04|10.84|90
1680267900000|2023-03-31 13:05:00|11.06|10.86|11.09|10.89|11.1|10.9|11.05|10.85|84
1680268200000|2023-03-31 13:10:00|11.1|10.9|11.08|10.88|11.1|10.9|11.05|10.85|87
1680268500000|2023-03-31 13:15:00|11.07|10.87|11.09|10.89|11.11|10.91|11.07|10.87|63
1680268800000|2023-03-31 13:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.06|10.86|123
1680269100000|2023-03-31 13:25:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|94
1680269400000|2023-03-31 13:30:00|11.07|10.87|11.11|10.91|11.11|10.91|11.05|10.85|59
1680269700000|2023-03-31 13:35:00|11.12|10.92|11.06|10.86|11.12|10.92|11.06|10.86|129
1680270000000|2023-03-31 13:40:00|11.07|10.87|11.09|10.89|11.11|10.91|11.07|10.87|119
1680270300000|2023-03-31 13:45:00|11.1|10.9|11.09|10.89|11.11|10.91|11.08|10.88|86
1680270600000|2023-03-31 13:50:00|11.1|10.9|11.11|10.91|11.12|10.92|11.09|10.89|63
1680270900000|2023-03-31 13:55:00|11.12|10.92|11.09|10.89|11.13|10.93|11.08|10.88|78
1680271200000|2023-03-31 14:00:00|11.1|10.9|11.09|10.89|11.12|10.92|11.07|10.87|158
1680271500000|2023-03-31 14:05:00|11.1|10.9|11.13|10.93|11.14|10.94|11.09|10.89|96
1680271800000|2023-03-31 14:10:00|11.12|10.92|11.11|10.91|11.16|10.96|11.11|10.91|102
1680272100000|2023-03-31 14:15:00|11.12|10.92|11.09|10.89|11.12|10.92|11.08|10.88|120
1680272400000|2023-03-31 14:20:00|11.1|10.9|11.12|10.92|11.14|10.94|11.09|10.89|49
1680272700000|2023-03-31 14:25:00|11.11|10.91|11.07|10.87|11.12|10.92|11.05|10.85|115
1680273000000|2023-03-31 14:30:00|11.08|10.88|11.09|10.89|11.1|10.9|11.07|10.87|82
1680273300000|2023-03-31 14:35:00|11.1|10.9|11.08|10.88|11.11|10.91|11.07|10.87|71
1680273600000|2023-03-31 14:40:00|11.09|10.89|11.09|10.89|11.12|10.92|11.08|10.88|71
1680273900000|2023-03-31 14:45:00|11.1|10.9|11.12|10.92|11.12|10.92|11.08|10.88|147
1680274200000|2023-03-31 14:50:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|41
1680274500000|2023-03-31 14:55:00|11.12|10.92|11.09|10.89|11.12|10.92|11.09|10.89|58
1680274800000|2023-03-31 15:00:00|11.1|10.9|11.07|10.87|11.1|10.9|11.07|10.87|42
1680275100000|2023-03-31 15:05:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|53
1680275400000|2023-03-31 15:10:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|63
1680275700000|2023-03-31 15:15:00|11.06|10.86|10.98|10.78|11.07|10.87|10.98|10.78|53
1680276000000|2023-03-31 15:20:00|10.99|10.79|11.01|10.81|11.03|10.83|10.98|10.78|25
1680276300000|2023-03-31 15:25:00|11|10.8|11.02|10.82|11.03|10.83|11|10.8|39
1680276600000|2023-03-31 15:30:00|11.03|10.83|11.04|10.84|11.05|10.85|11.02|10.82|50
1680276900000|2023-03-31 15:35:00|11.05|10.85|11.02|10.82|11.05|10.85|11.01|10.81|40
1680277200000|2023-03-31 15:40:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|105
1680277500000|2023-03-31 15:45:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|58
1680277800000|2023-03-31 15:50:00|10.98|10.78|11|10.8|11.01|10.81|10.97|10.77|61
1680278100000|2023-03-31 15:55:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|50
1680278400000|2023-03-31 16:00:00|11.01|10.81|10.98|10.78|11.03|10.83|10.98|10.78|64
1680278700000|2023-03-31 16:05:00|10.99|10.79|10.97|10.77|10.99|10.79|10.95|10.75|67
1680279000000|2023-03-31 16:10:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|26
1680279300000|2023-03-31 16:15:00|10.98|10.78|10.98|10.78|10.99|10.79|10.96|10.76|41
1680279600000|2023-03-31 16:20:00|10.99|10.79|11|10.8|11|10.8|10.97|10.77|40
1680279900000|2023-03-31 16:25:00|11.01|10.81|11.01|10.81|11.01|10.81|10.99|10.79|77
1680280200000|2023-03-31 16:30:00|11.02|10.82|11.01|10.81|11.02|10.82|11|10.8|46
1680280500000|2023-03-31 16:35:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|39
1680280800000|2023-03-31 16:40:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|34
1680281100000|2023-03-31 16:45:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|26
1680281400000|2023-03-31 16:50:00|11.03|10.83|11|10.8|11.04|10.84|11|10.8|62
1680281700000|2023-03-31 16:55:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|35
1680282000000|2023-03-31 17:00:00|11.02|10.82|11|10.8|11.02|10.82|10.99|10.79|71
1680282300000|2023-03-31 17:05:00|10.99|10.79|11.02|10.82|11.02|10.82|10.99|10.79|72
1680282600000|2023-03-31 17:10:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|15
1680282900000|2023-03-31 17:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|19
1680283200000|2023-03-31 17:20:00|11.03|10.83|11.05|10.85|11.05|10.85|11.02|10.82|47
1680283500000|2023-03-31 17:25:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|33
1680283800000|2023-03-31 17:30:00|11.07|10.87|11.03|10.83|11.07|10.87|11.03|10.83|55
1680284100000|2023-03-31 17:35:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|52
1680284400000|2023-03-31 17:40:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|71
1680284700000|2023-03-31 17:45:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|46
1680285000000|2023-03-31 17:50:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|26
1680285300000|2023-03-31 17:55:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|67
1680285600000|2023-03-31 18:00:00|11|10.8|11|10.8|11.01|10.81|11|10.8|53
1680285900000|2023-03-31 18:05:00|11.01|10.81|11.01|10.81|11.01|10.81|10.99|10.79|41
1680286200000|2023-03-31 18:10:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|33
1680286500000|2023-03-31 18:15:00|11.01|10.81|11.01|10.81|11.03|10.83|11.01|10.81|47
1680286800000|2023-03-31 18:20:00|11.02|10.82|11.04|10.84|11.05|10.85|11.01|10.81|57
1680287100000|2023-03-31 18:25:00|11.05|10.85|11.06|10.86|11.07|10.87|11.04|10.84|68
1680287400000|2023-03-31 18:30:00|11.07|10.87|11.06|10.86|11.07|10.87|11.03|10.83|62
1680287700000|2023-03-31 18:35:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|75
1680288000000|2023-03-31 18:40:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|63
1680288300000|2023-03-31 18:45:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|19
1680288600000|2023-03-31 18:50:00|11.08|10.88|11.09|10.89|11.1|10.9|11.07|10.87|54
1680288900000|2023-03-31 18:55:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|27
1680289200000|2023-03-31 19:00:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|64
1680289500000|2023-03-31 19:05:00|11.07|10.87|11.09|10.89|11.09|10.89|11.06|10.86|57
1680289800000|2023-03-31 19:10:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|70
1680290100000|2023-03-31 19:15:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|32
1680290400000|2023-03-31 19:20:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|46
1680290700000|2023-03-31 19:25:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|81
1680291000000|2023-03-31 19:30:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|84
1680291300000|2023-03-31 19:35:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|78
1680291600000|2023-03-31 19:40:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|119
1680291900000|2023-03-31 19:45:00|11.1|10.9|11.11|10.91|11.13|10.93|11.1|10.9|82
1680292200000|2023-03-31 19:50:00|11.12|10.92|11.13|10.93|11.15|10.95|11.11|10.91|76
1680292500000|2023-03-31 19:55:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|84
1680292800000|2023-03-31 20:00:00|11.16|10.96|11.19|10.99|11.19|10.99|11.14|10.94|40
1680293100000|2023-03-31 20:05:00|11.18|10.98|11.2|11|11.24|11.04|11.18|10.98|85
1680293400000|2023-03-31 20:10:00|11.19|10.99|11.26|11.06|11.26|11.06|11.19|10.99|32
1680293700000|2023-03-31 20:15:00|11.25|11.05|11.22|11.02|11.26|11.06|11.2|11|52
1680294000000|2023-03-31 20:20:00|11.23|11.03|11.25|11.05|11.26|11.06|11.23|11.03|11
1680294300000|2023-03-31 20:25:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|3
1680294600000|2023-03-31 20:30:00|11.25|11.05|11.22|11.02|11.25|11.05|11.22|11.02|24
1680294900000|2023-03-31 20:35:00|11.21|11.01|11.26|11.06|11.27|11.07|11.21|11.01|26
1680295200000|2023-03-31 20:40:00|11.25|11.05|11.26|11.06|11.3|11.1|11.24|11.04|34
1680295500000|2023-03-31 20:45:00|11.25|11.05|11.2|11|11.26|11.06|11.2|11|40
1680295800000|2023-03-31 20:50:00|11.19|10.99|11.2|11|11.2|11|11.15|10.95|62
1680296100000|2023-03-31 20:55:00|11.19|10.99|11.19|10.99|11.24|11.04|11.18|10.98|39
1680332400000|2023-04-01 07:00:00|11.18|10.98|11.14|10.94|11.19|10.99|11.14|10.94|21
1680332700000|2023-04-01 07:05:00|11.13|10.93|11.09|10.89|11.13|10.93|11.09|10.89|11
1680333000000|2023-04-01 07:10:00|11.08|10.88|11.04|10.84|11.08|10.88|11.01|10.81|46
1680333300000|2023-04-01 07:15:00|11.05|10.85|11.03|10.83|11.05|10.85|11.01|10.81|27
1680333600000|2023-04-01 07:20:00|11.04|10.84|11.06|10.86|11.07|10.87|11.02|10.82|23
1680333900000|2023-04-01 07:25:00|11.07|10.87|11.07|10.87|11.07|10.87|11.04|10.84|17
1680334200000|2023-04-01 07:30:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|3
1680334500000|2023-04-01 07:35:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|7
1680334800000|2023-04-01 07:40:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|16
1680335100000|2023-04-01 07:45:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|9
1680335400000|2023-04-01 07:50:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|5
1680335700000|2023-04-01 07:55:00|11.06|10.86|11.04|10.84|11.07|10.87|11.03|10.83|15
1680336000000|2023-04-01 08:00:00|11.03|10.83|11.03|10.83|11.05|10.85|11.03|10.83|49
1680336300000|2023-04-01 08:05:00|11.04|10.84|11.04|10.84|11.04|10.84|11.01|10.81|21
1680336600000|2023-04-01 08:10:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|3
1680336900000|2023-04-01 08:15:00|11.02|10.82|10.97|10.77|11.02|10.82|10.96|10.76|12
1680337200000|2023-04-01 08:20:00|10.96|10.76|10.95|10.75|10.97|10.77|10.94|10.74|28
1680337500000|2023-04-01 08:25:00|10.94|10.74|10.97|10.77|10.97|10.77|10.93|10.73|42
1680337800000|2023-04-01 08:30:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|13
1680338100000|2023-04-01 08:35:00|10.95|10.75|11.01|10.81|11.01|10.81|10.95|10.75|13
1680338400000|2023-04-01 08:40:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|7
1680338700000|2023-04-01 08:45:00|11.01|10.81|10.95|10.75|11.01|10.81|10.95|10.75|9
1680339000000|2023-04-01 08:50:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|19
1680339300000|2023-04-01 08:55:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|10
1680339600000|2023-04-01 09:00:00|10.95|10.75|10.97|10.77|10.97|10.77|10.93|10.73|7
1680339900000|2023-04-01 09:05:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|5
1680340200000|2023-04-01 09:10:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|9
1680340500000|2023-04-01 09:15:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|2
1680340800000|2023-04-01 09:20:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|14
1680341100000|2023-04-01 09:25:00|10.96|10.76|10.98|10.78|10.98|10.78|10.95|10.75|15
1680341400000|2023-04-01 09:30:00|10.97|10.77|10.96|10.76|10.97|10.77|10.95|10.75|4
1680341700000|2023-04-01 09:35:00|10.97|10.77|10.97|10.77|10.97|10.77|10.97|10.77|1
1680342000000|2023-04-01 09:40:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|3
1680342300000|2023-04-01 09:45:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|2
1680342600000|2023-04-01 09:50:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|9
1680342900000|2023-04-01 09:55:00|10.96|10.76|10.96|10.76|10.96|10.76|10.96|10.76|1
1680343200000|2023-04-01 10:00:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|2
1680343500000|2023-04-01 10:05:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|4
1680343800000|2023-04-01 10:10:00|10.93|10.73|10.89|10.69|10.93|10.73|10.88|10.68|19
1680344100000|2023-04-01 10:15:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|17
1680344400000|2023-04-01 10:20:00|10.89|10.69|10.9|10.7|10.9|10.7|10.88|10.68|10
1680344700000|2023-04-01 10:25:00|10.89|10.69|10.9|10.7|10.9|10.7|10.89|10.69|4
1680345000000|2023-04-01 10:30:00|10.91|10.71|10.91|10.71|10.91|10.71|10.9|10.7|3
1680345300000|2023-04-01 10:35:00|10.9|10.7|10.9|10.7|10.9|10.7|10.9|10.7|1
1680345600000|2023-04-01 10:40:00|10.91|10.71|10.92|10.72|10.92|10.72|10.9|10.7|8
1680345900000|2023-04-01 10:45:00|10.91|10.71|10.91|10.71|10.91|10.71|10.91|10.71|1
1680346200000|2023-04-01 10:50:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|6
1680346500000|2023-04-01 10:55:00|10.94|10.74|10.95|10.75|10.95|10.75|10.93|10.73|10
1680346800000|2023-04-01 11:00:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|3
1680347400000|2023-04-01 11:10:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|2
1680347700000|2023-04-01 11:15:00|10.93|10.73|10.95|10.75|10.95|10.75|10.92|10.72|7
1680348000000|2023-04-01 11:20:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|3
1680348300000|2023-04-01 11:25:00|10.95|10.75|10.95|10.75|10.95|10.75|10.93|10.73|7
1680348600000|2023-04-01 11:30:00|10.94|10.74|10.96|10.76|10.97|10.77|10.94|10.74|11
1680348900000|2023-04-01 11:35:00|10.97|10.77|10.94|10.74|10.97|10.77|10.94|10.74|20
1680349200000|2023-04-01 11:40:00|10.93|10.73|10.97|10.77|11|10.8|10.93|10.73|17
1680349500000|2023-04-01 11:45:00|10.96|10.76|10.92|10.72|10.97|10.77|10.92|10.72|21
1680349800000|2023-04-01 11:50:00|10.91|10.71|10.9|10.7|10.92|10.72|10.88|10.68|24
1680350100000|2023-04-01 11:55:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|6
1680350400000|2023-04-01 12:00:00|10.89|10.69|10.89|10.69|10.89|10.69|10.89|10.69|1
1680350700000|2023-04-01 12:05:00|10.9|10.7|10.91|10.71|10.92|10.72|10.88|10.68|22
1680351000000|2023-04-01 12:10:00|10.9|10.7|10.93|10.73|10.93|10.73|10.9|10.7|26
1680351300000|2023-04-01 12:15:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|33
1680351600000|2023-04-01 12:20:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|21
1680351900000|2023-04-01 12:25:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|8
1680352200000|2023-04-01 12:30:00|10.96|10.76|10.96|10.76|10.97|10.77|10.96|10.76|21
1680352500000|2023-04-01 12:35:00|10.95|10.75|10.97|10.77|10.97|10.77|10.95|10.75|9
1680352800000|2023-04-01 12:40:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|18
1680353100000|2023-04-01 12:45:00|10.98|10.78|10.96|10.76|10.98|10.78|10.95|10.75|23
1680353400000|2023-04-01 12:50:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|4
1680353700000|2023-04-01 12:55:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|10
1680354000000|2023-04-01 13:00:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|4
1680354300000|2023-04-01 13:05:00|10.99|10.79|11|10.8|11.02|10.82|10.99|10.79|44
1680354600000|2023-04-01 13:10:00|10.99|10.79|10.95|10.75|11|10.8|10.95|10.75|23
1680354900000|2023-04-01 13:15:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|3
1680355200000|2023-04-01 13:20:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1680355500000|2023-04-01 13:25:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|4
1680355800000|2023-04-01 13:30:00|10.96|10.76|10.93|10.73|10.96|10.76|10.93|10.73|6
1680356100000|2023-04-01 13:35:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|13
1680356400000|2023-04-01 13:40:00|10.91|10.71|10.91|10.71|10.93|10.73|10.89|10.69|11
1680356700000|2023-04-01 13:45:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|10
1680357000000|2023-04-01 13:50:00|10.92|10.72|10.9|10.7|10.93|10.73|10.9|10.7|23
1680357300000|2023-04-01 13:55:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|13
1680357600000|2023-04-01 14:00:00|10.9|10.7|10.93|10.73|10.93|10.73|10.9|10.7|22
1680357900000|2023-04-01 14:05:00|10.92|10.72|10.95|10.75|10.95|10.75|10.92|10.72|6
1680358200000|2023-04-01 14:10:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|4
1680358500000|2023-04-01 14:15:00|10.96|10.76|10.92|10.72|10.96|10.76|10.92|10.72|35
1680358800000|2023-04-01 14:20:00|10.91|10.71|10.93|10.73|10.94|10.74|10.9|10.7|39
1680359100000|2023-04-01 14:25:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|3
1680359400000|2023-04-01 14:30:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|9
1680359700000|2023-04-01 14:35:00|10.96|10.76|10.93|10.73|10.97|10.77|10.92|10.72|30
1680360000000|2023-04-01 14:40:00|10.94|10.74|10.95|10.75|10.95|10.75|10.91|10.71|34
1680360300000|2023-04-01 14:45:00|10.96|10.76|10.94|10.74|10.98|10.78|10.94|10.74|21
1680360600000|2023-04-01 14:50:00|10.95|10.75|10.94|10.74|10.95|10.75|10.92|10.72|16
1680360900000|2023-04-01 14:55:00|10.93|10.73|10.92|10.72|10.93|10.73|10.91|10.71|12
1680361200000|2023-04-01 15:00:00|10.91|10.71|10.95|10.75|10.95|10.75|10.91|10.71|9
1680361500000|2023-04-01 15:05:00|10.96|10.76|10.96|10.76|10.96|10.76|10.96|10.76|1
1680361800000|2023-04-01 15:10:00|10.97|10.77|10.97|10.77|10.99|10.79|10.97|10.77|5
1680362100000|2023-04-01 15:15:00|10.98|10.78|10.97|10.77|10.99|10.79|10.96|10.76|32
1680362400000|2023-04-01 15:20:00|10.96|10.76|11|10.8|11|10.8|10.96|10.76|33
1680362700000|2023-04-01 15:25:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|30
1680363000000|2023-04-01 15:30:00|11.03|10.83|11.02|10.82|11.05|10.85|11.02|10.82|14
1680363300000|2023-04-01 15:35:00|11.03|10.83|11.03|10.83|11.05|10.85|11.03|10.83|7
1680363600000|2023-04-01 15:40:00|11.04|10.84|11.05|10.85|11.06|10.86|11.03|10.83|24
1680363900000|2023-04-01 15:45:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|11
1680364200000|2023-04-01 15:50:00|11.05|10.85|11.09|10.89|11.1|10.9|11.05|10.85|19
1680364500000|2023-04-01 15:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.08|10.88|9
1680364800000|2023-04-01 16:00:00|11.09|10.89|11.05|10.85|11.1|10.9|11.05|10.85|55
1680365100000|2023-04-01 16:05:00|11.06|10.86|11.08|10.88|11.08|10.88|11.05|10.85|75
1680365400000|2023-04-01 16:10:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|15
1680365700000|2023-04-01 16:15:00|11.08|10.88|11.08|10.88|11.1|10.9|11.08|10.88|9
1680366000000|2023-04-01 16:20:00|11.09|10.89|11.08|10.88|11.09|10.89|11.06|10.86|24
1680366300000|2023-04-01 16:25:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|24
1680366600000|2023-04-01 16:30:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|22
1680366900000|2023-04-01 16:35:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|7
1680367200000|2023-04-01 16:40:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|9
1680367500000|2023-04-01 16:45:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|24
1680367800000|2023-04-01 16:50:00|11.05|10.85|11.02|10.82|11.06|10.86|10.97|10.77|44
1680368100000|2023-04-01 16:55:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|27
1680368400000|2023-04-01 17:00:00|11.04|10.84|11.09|10.89|11.1|10.9|11.04|10.84|30
1680368700000|2023-04-01 17:05:00|11.1|10.9|11.08|10.88|11.1|10.9|11.07|10.87|19
1680369000000|2023-04-01 17:10:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|25
1680369600000|2023-04-01 17:20:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|9
1680369900000|2023-04-01 17:25:00|11.09|10.89|11.08|10.88|11.1|10.9|11.07|10.87|28
1680370200000|2023-04-01 17:30:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|21
1680370800000|2023-04-01 17:40:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|4
1680371100000|2023-04-01 17:45:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|10
1680371400000|2023-04-01 17:50:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|6
1680371700000|2023-04-01 17:55:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|3
1680372000000|2023-04-01 18:00:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|11
1680372300000|2023-04-01 18:05:00|11.06|10.86|11.07|10.87|11.08|10.88|11.05|10.85|6
1680372900000|2023-04-01 18:15:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1680373200000|2023-04-01 18:20:00|11.05|10.85|11.09|10.89|11.09|10.89|11.05|10.85|17
1680373500000|2023-04-01 18:25:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|6
1680373800000|2023-04-01 18:30:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|16
1680374100000|2023-04-01 18:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|13
1680374400000|2023-04-01 18:40:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|13
1680374700000|2023-04-01 18:45:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|16
1680375000000|2023-04-01 18:50:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|2
1680375600000|2023-04-01 19:00:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|9
1680375900000|2023-04-01 19:05:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|2
1680376200000|2023-04-01 19:10:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|37
1680376500000|2023-04-01 19:15:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|88
1680376800000|2023-04-01 19:20:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|22
1680377100000|2023-04-01 19:25:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|6
1680377400000|2023-04-01 19:30:00|11.06|10.86|11.06|10.86|11.08|10.88|11.06|10.86|21
1680377700000|2023-04-01 19:35:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|9
1680378000000|2023-04-01 19:40:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|10
1680378300000|2023-04-01 19:45:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|4
1680379200000|2023-04-01 20:00:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|5
1680379500000|2023-04-01 20:05:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1680379800000|2023-04-01 20:10:00|11.05|10.85|11.03|10.83|11.06|10.86|11.03|10.83|5
1680380100000|2023-04-01 20:15:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|9
1680380400000|2023-04-01 20:20:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|4
1680380700000|2023-04-01 20:25:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|7
1680381000000|2023-04-01 20:30:00|11.02|10.82|11.02|10.82|11.02|10.82|11|10.8|13
1680381300000|2023-04-01 20:35:00|11.01|10.81|11.05|10.85|11.06|10.86|11.01|10.81|17
1680381600000|2023-04-01 20:40:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1680381900000|2023-04-01 20:45:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|14
1680382200000|2023-04-01 20:50:00|11.05|10.85|11.03|10.83|11.05|10.85|11.02|10.82|35
1680382500000|2023-04-01 20:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|27
1680382800000|2023-04-01 21:00:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|14
1680383100000|2023-04-01 21:05:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|14
1680383400000|2023-04-01 21:10:00|11.07|10.87|11.04|10.84|11.07|10.87|11.04|10.84|22
1680383700000|2023-04-01 21:15:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|7
1680384000000|2023-04-01 21:20:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|11
1680384600000|2023-04-01 21:30:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|10
1680384900000|2023-04-01 21:35:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|5
1680385200000|2023-04-01 21:40:00|11|10.8|11|10.8|11|10.8|11|10.8|1
1680385500000|2023-04-01 21:45:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|21
1680385800000|2023-04-01 21:50:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|2
1680386100000|2023-04-01 21:55:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|2
1680386400000|2023-04-01 22:00:00|11|10.8|11|10.8|11|10.8|10.99|10.79|3
1680387000000|2023-04-01 22:10:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1680387300000|2023-04-01 22:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|3
1680387600000|2023-04-01 22:20:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1680387900000|2023-04-01 22:25:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|6
1680389100000|2023-04-01 22:45:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|2
1680389400000|2023-04-01 22:50:00|10.96|10.76|10.96|10.76|10.96|10.76|10.96|10.76|1
1680389700000|2023-04-01 22:55:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|5
1680390000000|2023-04-01 23:00:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|4
1680390300000|2023-04-01 23:05:00|10.92|10.72|10.95|10.75|10.96|10.76|10.92|10.72|12
1680390600000|2023-04-01 23:10:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|15
1680390900000|2023-04-01 23:15:00|10.97|10.77|10.97|10.77|10.97|10.77|10.97|10.77|1
1680391200000|2023-04-01 23:20:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|40
1680391500000|2023-04-01 23:25:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|22
1680392100000|2023-04-01 23:35:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1680392400000|2023-04-01 23:40:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|3
1680392700000|2023-04-01 23:45:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|20
1680393000000|2023-04-01 23:50:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|29
1680393300000|2023-04-01 23:55:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|2
1680393600000|2023-04-02 00:00:00|10.93|10.73|10.92|10.72|10.94|10.74|10.92|10.72|4
1680393900000|2023-04-02 00:05:00|10.91|10.71|10.91|10.71|10.92|10.72|10.91|10.71|5
1680394200000|2023-04-02 00:10:00|10.92|10.72|10.9|10.7|10.92|10.72|10.9|10.7|5
1680394500000|2023-04-02 00:15:00|10.91|10.71|10.89|10.69|10.91|10.71|10.89|10.69|7
1680394800000|2023-04-02 00:20:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|10
1680395100000|2023-04-02 00:25:00|10.92|10.72|10.9|10.7|10.92|10.72|10.9|10.7|5
1680395400000|2023-04-02 00:30:00|10.89|10.69|10.89|10.69|10.9|10.7|10.87|10.67|19
1680395700000|2023-04-02 00:35:00|10.88|10.68|10.89|10.69|10.89|10.69|10.87|10.67|22
1680396300000|2023-04-02 00:45:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|8
1680396600000|2023-04-02 00:50:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|4
1680396900000|2023-04-02 00:55:00|10.86|10.66|10.83|10.63|10.86|10.66|10.83|10.63|6
1680397200000|2023-04-02 01:00:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|9
1680397500000|2023-04-02 01:05:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|11
1680397800000|2023-04-02 01:10:00|10.84|10.64|10.86|10.66|10.86|10.66|10.84|10.64|3
1680398100000|2023-04-02 01:15:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|3
1680398400000|2023-04-02 01:20:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|4
1680398700000|2023-04-02 01:25:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|4
1680399300000|2023-04-02 01:35:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|6
1680399600000|2023-04-02 01:40:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|2
1680400200000|2023-04-02 01:50:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1680400500000|2023-04-02 01:55:00|10.83|10.63|10.8|10.6|10.84|10.64|10.8|10.6|18
1680400800000|2023-04-02 02:00:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|5
1680401100000|2023-04-02 02:05:00|10.8|10.6|10.8|10.6|10.8|10.6|10.8|10.6|1
1680401400000|2023-04-02 02:10:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|4
1680401700000|2023-04-02 02:15:00|10.83|10.63|10.81|10.61|10.84|10.64|10.81|10.61|15
1680402000000|2023-04-02 02:20:00|10.82|10.62|10.82|10.62|10.82|10.62|10.82|10.62|1
1680402300000|2023-04-02 02:25:00|10.81|10.61|10.83|10.63|10.83|10.63|10.8|10.6|13
1680402600000|2023-04-02 02:30:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|8
1680402900000|2023-04-02 02:35:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|6
1680403200000|2023-04-02 02:40:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|24
1680403500000|2023-04-02 02:45:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1680403800000|2023-04-02 02:50:00|10.85|10.65|10.86|10.66|10.87|10.67|10.84|10.64|28
1680404100000|2023-04-02 02:55:00|10.87|10.67|10.91|10.71|10.91|10.71|10.86|10.66|23
1680404400000|2023-04-02 03:00:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|10
1680404700000|2023-04-02 03:05:00|10.9|10.7|10.88|10.68|10.9|10.7|10.88|10.68|7
1680405000000|2023-04-02 03:10:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|6
1680405300000|2023-04-02 03:15:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|7
1680405600000|2023-04-02 03:20:00|10.88|10.68|10.9|10.7|10.9|10.7|10.88|10.68|5
1680405900000|2023-04-02 03:25:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|8
1680406200000|2023-04-02 03:30:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|18
1680406500000|2023-04-02 03:35:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|16
1680406800000|2023-04-02 03:40:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|2
1680407100000|2023-04-02 03:45:00|10.89|10.69|10.89|10.69|10.89|10.69|10.88|10.68|27
1680407400000|2023-04-02 03:50:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|6
1680407700000|2023-04-02 03:55:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|5
1680408000000|2023-04-02 04:00:00|10.89|10.69|10.9|10.7|10.9|10.7|10.88|10.68|10
1680408300000|2023-04-02 04:05:00|10.91|10.71|10.9|10.7|10.91|10.71|10.9|10.7|8
1680408600000|2023-04-02 04:10:00|10.91|10.71|10.92|10.72|10.92|10.72|10.9|10.7|12
1680408900000|2023-04-02 04:15:00|10.93|10.73|10.94|10.74|10.94|10.74|10.92|10.72|16
1680409200000|2023-04-02 04:20:00|10.93|10.73|10.93|10.73|10.93|10.73|10.93|10.73|1
1680409500000|2023-04-02 04:25:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|2
1680409800000|2023-04-02 04:30:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|6
1680410100000|2023-04-02 04:35:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|10
1680410400000|2023-04-02 04:40:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|2
1680411000000|2023-04-02 04:50:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1680411300000|2023-04-02 04:55:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|13
1680411600000|2023-04-02 05:00:00|10.92|10.72|10.94|10.74|10.94|10.74|10.91|10.71|5
1680411900000|2023-04-02 05:05:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|2
1680412200000|2023-04-02 05:10:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|2
1680412500000|2023-04-02 05:15:00|10.97|10.77|10.97|10.77|10.97|10.77|10.97|10.77|1
1680412800000|2023-04-02 05:20:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|19
1680413100000|2023-04-02 05:25:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|13
1680413400000|2023-04-02 05:30:00|10.98|10.78|10.99|10.79|10.99|10.79|10.97|10.77|46
1680413700000|2023-04-02 05:35:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|4
1680414000000|2023-04-02 05:40:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|3
1680414600000|2023-04-02 05:50:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1680414900000|2023-04-02 05:55:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|2
1680415500000|2023-04-02 06:05:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|14
1680416100000|2023-04-02 06:15:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|5
1680416400000|2023-04-02 06:20:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|8
1680416700000|2023-04-02 06:25:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1680417000000|2023-04-02 06:30:00|11|10.8|11.01|10.81|11.02|10.82|10.99|10.79|8
1680417300000|2023-04-02 06:35:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|3
1680417900000|2023-04-02 06:45:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|4
1680418500000|2023-04-02 06:55:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|3
1680418800000|2023-04-02 07:00:00|11.04|10.84|11.07|10.87|11.07|10.87|11.03|10.83|8
1680419100000|2023-04-02 07:05:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|6
1680419400000|2023-04-02 07:10:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|20
1680419700000|2023-04-02 07:15:00|11.08|10.88|11.05|10.85|11.08|10.88|11.04|10.84|44
1680420000000|2023-04-02 07:20:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|3
1680420300000|2023-04-02 07:25:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|2
1680420600000|2023-04-02 07:30:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|4
1680420900000|2023-04-02 07:35:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|9
1680421200000|2023-04-02 07:40:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|14
1680421500000|2023-04-02 07:45:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|2
1680421800000|2023-04-02 07:50:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|3
1680422100000|2023-04-02 07:55:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|3
1680422400000|2023-04-02 08:00:00|11.04|10.84|11.04|10.84|11.04|10.84|11.04|10.84|1
1680422700000|2023-04-02 08:05:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|2
1680423000000|2023-04-02 08:10:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|5
1680423300000|2023-04-02 08:15:00|11|10.8|11.02|10.82|11.03|10.83|11|10.8|11
1680423900000|2023-04-02 08:25:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|3
1680424200000|2023-04-02 08:30:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1680424500000|2023-04-02 08:35:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1680424800000|2023-04-02 08:40:00|11|10.8|11|10.8|11|10.8|11|10.8|1
1680425100000|2023-04-02 08:45:00|10.99|10.79|10.95|10.75|10.99|10.79|10.95|10.75|37
1680425400000|2023-04-02 08:50:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|7
1680425700000|2023-04-02 08:55:00|10.97|10.77|10.98|10.78|10.98|10.78|10.96|10.76|12
1680426000000|2023-04-02 09:00:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|2
1680426300000|2023-04-02 09:05:00|10.97|10.77|10.99|10.79|10.99|10.79|10.97|10.77|9
1680426600000|2023-04-02 09:10:00|11|10.8|11|10.8|11|10.8|11|10.8|1
1680426900000|2023-04-02 09:15:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1680427200000|2023-04-02 09:20:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|6
1680427500000|2023-04-02 09:25:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|2
1680428100000|2023-04-02 09:35:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|4
1680428400000|2023-04-02 09:40:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|5
1680428700000|2023-04-02 09:45:00|11.03|10.83|11.03|10.83|11.03|10.83|11.03|10.83|1
1680429300000|2023-04-02 09:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|5
1680429600000|2023-04-02 10:00:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|13
1680429900000|2023-04-02 10:05:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|2
1680430200000|2023-04-02 10:10:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|11
1680430800000|2023-04-02 10:20:00|11.01|10.81|11.02|10.82|11.03|10.83|11|10.8|16
1680431100000|2023-04-02 10:25:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|10
1680431400000|2023-04-02 10:30:00|11.01|10.81|11.03|10.83|11.04|10.84|11.01|10.81|17
1680431700000|2023-04-02 10:35:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|11
1680432000000|2023-04-02 10:40:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|6
1680432300000|2023-04-02 10:45:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|2
1680432600000|2023-04-02 10:50:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1680432900000|2023-04-02 10:55:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|12
1680433200000|2023-04-02 11:00:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|8
1680433500000|2023-04-02 11:05:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|26
1680433800000|2023-04-02 11:10:00|11.11|10.91|11.14|10.94|11.15|10.95|11.11|10.91|24
1680434100000|2023-04-02 11:15:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|5
1680434400000|2023-04-02 11:20:00|11.16|10.96|11.19|10.99|11.19|10.99|11.15|10.95|12
1680434700000|2023-04-02 11:25:00|11.18|10.98|11.15|10.95|11.18|10.98|11.15|10.95|12
1680435000000|2023-04-02 11:30:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|5
1680435300000|2023-04-02 11:35:00|11.13|10.93|11.15|10.95|11.15|10.95|11.11|10.91|9
1680435600000|2023-04-02 11:40:00|11.14|10.94|11.14|10.94|11.18|10.98|11.13|10.93|25
1680435900000|2023-04-02 11:45:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|11
1680436200000|2023-04-02 11:50:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|19
1680436500000|2023-04-02 11:55:00|11.13|10.93|11.15|10.95|11.15|10.95|11.12|10.92|7
1680436800000|2023-04-02 12:00:00|11.16|10.96|11.11|10.91|11.16|10.96|11.1|10.9|16
1680437100000|2023-04-02 12:05:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|8
1680437400000|2023-04-02 12:10:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|2
1680437700000|2023-04-02 12:15:00|11.08|10.88|11.05|10.85|11.09|10.89|11.05|10.85|16
1680438000000|2023-04-02 12:20:00|11.06|10.86|11.02|10.82|11.06|10.86|11.02|10.82|11
1680438300000|2023-04-02 12:25:00|11.03|10.83|11.01|10.81|11.03|10.83|10.99|10.79|21
1680438600000|2023-04-02 12:30:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|6
1680438900000|2023-04-02 12:35:00|11.02|10.82|11|10.8|11.02|10.82|10.99|10.79|37
1680439200000|2023-04-02 12:40:00|11.01|10.81|11.01|10.81|11.03|10.83|11|10.8|11
1680439500000|2023-04-02 12:45:00|11.02|10.82|11.02|10.82|11.02|10.82|11|10.8|5
1680439800000|2023-04-02 12:50:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|7
1680440100000|2023-04-02 12:55:00|11|10.8|11|10.8|11|10.8|10.98|10.78|17
1680440400000|2023-04-02 13:00:00|11.01|10.81|10.99|10.79|11.02|10.82|10.96|10.76|21
1680440700000|2023-04-02 13:05:00|11|10.8|11|10.8|11.02|10.82|10.99|10.79|15
1680441000000|2023-04-02 13:10:00|10.99|10.79|10.97|10.77|11|10.8|10.94|10.74|37
1680441300000|2023-04-02 13:15:00|10.98|10.78|11.06|10.86|11.06|10.86|10.96|10.76|43
1680441600000|2023-04-02 13:20:00|11.05|10.85|11.14|10.94|11.15|10.95|11.03|10.83|44
1680441900000|2023-04-02 13:25:00|11.13|10.93|11.09|10.89|11.13|10.93|11.06|10.86|31
1680442200000|2023-04-02 13:30:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|27
1680442500000|2023-04-02 13:35:00|11.11|10.91|11.11|10.91|11.11|10.91|11.09|10.89|7
1680442800000|2023-04-02 13:40:00|11.12|10.92|11.14|10.94|11.17|10.97|11.12|10.92|21
1680443100000|2023-04-02 13:45:00|11.13|10.93|11.13|10.93|11.17|10.97|11.12|10.92|27
1680443400000|2023-04-02 13:50:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|23
1680443700000|2023-04-02 13:55:00|11.13|10.93|11.12|10.92|11.15|10.95|11.12|10.92|34
1680444000000|2023-04-02 14:00:00|11.11|10.91|11.16|10.96|11.16|10.96|11.1|10.9|32
1680444300000|2023-04-02 14:05:00|11.15|10.95|11.15|10.95|11.17|10.97|11.14|10.94|11
1680444600000|2023-04-02 14:10:00|11.16|10.96|11.16|10.96|11.19|10.99|11.16|10.96|19
1680444900000|2023-04-02 14:15:00|11.15|10.95|11.18|10.98|11.19|10.99|11.15|10.95|32
1680445200000|2023-04-02 14:20:00|11.17|10.97|11.2|11|11.2|11|11.16|10.96|32
1680445500000|2023-04-02 14:25:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|16
1680445800000|2023-04-02 14:30:00|11.19|10.99|11.18|10.98|11.21|11.01|11.17|10.97|52
1680446100000|2023-04-02 14:35:00|11.19|10.99|11.16|10.96|11.19|10.99|11.16|10.96|44
1680446400000|2023-04-02 14:40:00|11.17|10.97|11.16|10.96|11.18|10.98|11.16|10.96|12
1680446700000|2023-04-02 14:45:00|11.17|10.97|11.18|10.98|11.2|11|11.16|10.96|20
1680447000000|2023-04-02 14:50:00|11.19|10.99|11.17|10.97|11.19|10.99|11.16|10.96|31
1680447300000|2023-04-02 14:55:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|8
1680447600000|2023-04-02 15:00:00|11.16|10.96|11.05|10.85|11.17|10.97|10.99|10.79|102
1680447900000|2023-04-02 15:05:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|54
1680448200000|2023-04-02 15:10:00|11.04|10.84|11.08|10.88|11.09|10.89|11.02|10.82|59
1680448500000|2023-04-02 15:15:00|11.07|10.87|11.1|10.9|11.11|10.91|11.01|10.81|61
1680448800000|2023-04-02 15:20:00|11.11|10.91|11.11|10.91|11.12|10.92|11.08|10.88|45
1680449100000|2023-04-02 15:25:00|11.1|10.9|11.09|10.89|11.11|10.91|11.08|10.88|22
1680449400000|2023-04-02 15:30:00|11.08|10.88|11.11|10.91|11.12|10.92|11.06|10.86|48
1680449700000|2023-04-02 15:35:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|45
1680450000000|2023-04-02 15:40:00|11.11|10.91|11.12|10.92|11.14|10.94|11.11|10.91|60
1680450300000|2023-04-02 15:45:00|11.11|10.91|11.13|10.93|11.15|10.95|11.11|10.91|43
1680450600000|2023-04-02 15:50:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|31
1680450900000|2023-04-02 15:55:00|11.11|10.91|11.11|10.91|11.13|10.93|11.11|10.91|19
1680451200000|2023-04-02 16:00:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|18
1680451500000|2023-04-02 16:05:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|12
1680451800000|2023-04-02 16:10:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|18
1680452100000|2023-04-02 16:15:00|11.04|10.84|11.02|10.82|11.05|10.85|11.01|10.81|37
1680452400000|2023-04-02 16:20:00|11.01|10.81|11.03|10.83|11.04|10.84|11.01|10.81|13
1680452700000|2023-04-02 16:25:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|18
1680453000000|2023-04-02 16:30:00|11|10.8|10.98|10.78|11|10.8|10.97|10.77|21
1680453300000|2023-04-02 16:35:00|10.97|10.77|11|10.8|11|10.8|10.94|10.74|34
1680453600000|2023-04-02 16:40:00|10.99|10.79|11.02|10.82|11.02|10.82|10.99|10.79|10
1680453900000|2023-04-02 16:45:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|18
1680454200000|2023-04-02 16:50:00|10.99|10.79|11.02|10.82|11.02|10.82|10.99|10.79|6
1680454500000|2023-04-02 16:55:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|9
1680454800000|2023-04-02 17:00:00|11.04|10.84|11.01|10.81|11.04|10.84|11|10.8|12
1680455100000|2023-04-02 17:05:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1680455400000|2023-04-02 17:10:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|19
1680455700000|2023-04-02 17:15:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|6
1680456000000|2023-04-02 17:20:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|14
1680456300000|2023-04-02 17:25:00|10.98|10.78|10.97|10.77|10.99|10.79|10.97|10.77|18
1680456600000|2023-04-02 17:30:00|10.98|10.78|10.96|10.76|10.98|10.78|10.95|10.75|9
1680456900000|2023-04-02 17:35:00|10.95|10.75|10.97|10.77|10.97|10.77|10.95|10.75|7
1680457200000|2023-04-02 17:40:00|10.98|10.78|10.98|10.78|10.98|10.78|10.98|10.78|1
1680457500000|2023-04-02 17:45:00|10.97|10.77|10.94|10.74|10.97|10.77|10.94|10.74|4
1680457800000|2023-04-02 17:50:00|10.93|10.73|10.92|10.72|10.93|10.73|10.89|10.69|16
1680458400000|2023-04-02 18:00:00|10.91|10.71|10.91|10.71|10.91|10.71|10.9|10.7|9
1680458700000|2023-04-02 18:05:00|10.9|10.7|10.93|10.73|10.93|10.73|10.9|10.7|14
1680459000000|2023-04-02 18:10:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|2
1680459300000|2023-04-02 18:15:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|3
1680459600000|2023-04-02 18:20:00|10.97|10.77|10.94|10.74|10.97|10.77|10.94|10.74|8
1680459900000|2023-04-02 18:25:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|3
1680460200000|2023-04-02 18:30:00|10.92|10.72|10.92|10.72|10.93|10.73|10.9|10.7|11
1680460500000|2023-04-02 18:35:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|13
1680460800000|2023-04-02 18:40:00|10.92|10.72|10.94|10.74|10.94|10.74|10.92|10.72|5
1680461100000|2023-04-02 18:45:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|10
1680461400000|2023-04-02 18:50:00|10.95|10.75|10.91|10.71|10.96|10.76|10.91|10.71|22
1680461700000|2023-04-02 18:55:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|8
1680462000000|2023-04-02 19:00:00|10.92|10.72|10.9|10.7|10.92|10.72|10.89|10.69|19
1680462300000|2023-04-02 19:05:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|4
1680462600000|2023-04-02 19:10:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|8
1680462900000|2023-04-02 19:15:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|9
1680463200000|2023-04-02 19:20:00|10.88|10.68|10.91|10.71|10.91|10.71|10.88|10.68|4
1680463500000|2023-04-02 19:25:00|10.9|10.7|10.9|10.7|10.91|10.71|10.9|10.7|3
1680463800000|2023-04-02 19:30:00|10.91|10.71|10.98|10.58|11.01|10.71|10.91|10.58|25
1680464100000|2023-04-02 19:35:00|10.97|10.57|10.98|10.58|10.99|10.59|10.97|10.57|16
1680464400000|2023-04-02 19:40:00|10.97|10.57|10.96|10.56|10.97|10.57|10.92|10.52|38
1680464700000|2023-04-02 19:45:00|10.95|10.55|10.99|10.59|10.99|10.59|10.95|10.55|21
1680465000000|2023-04-02 19:50:00|11|10.6|11|10.6|11.01|10.61|10.97|10.57|21
1680465300000|2023-04-02 19:55:00|10.99|10.59|11.01|10.61|11.01|10.61|10.98|10.58|21
1680465600000|2023-04-02 20:00:00|11|10.6|11.04|10.64|11.05|10.65|11|10.6|29
1680465900000|2023-04-02 20:05:00|11.03|10.63|11.01|10.61|11.04|10.64|11.01|10.61|7
1680466200000|2023-04-02 20:10:00|11|10.6|11|10.6|11.01|10.61|10.99|10.59|17
1680466500000|2023-04-02 20:15:00|11.01|10.61|11|10.6|11.01|10.61|10.98|10.58|36
1680466800000|2023-04-02 20:20:00|10.99|10.59|11|10.6|11|10.6|10.99|10.59|4
1680467100000|2023-04-02 20:25:00|10.99|10.59|11|10.6|11|10.6|10.99|10.59|4
1680467400000|2023-04-02 20:30:00|10.99|10.59|10.99|10.59|11|10.6|10.99|10.59|13
1680467700000|2023-04-02 20:35:00|11|10.6|10.99|10.59|11|10.6|10.99|10.59|2
1680468000000|2023-04-02 20:40:00|10.98|10.58|10.99|10.59|10.99|10.59|10.98|10.58|2
1680468300000|2023-04-02 20:45:00|10.98|10.58|10.96|10.56|10.98|10.58|10.96|10.56|3
1680468600000|2023-04-02 20:50:00|10.95|10.55|10.94|10.54|10.95|10.55|10.94|10.54|20
1680468900000|2023-04-02 20:55:00|10.95|10.55|10.94|10.54|10.95|10.55|10.94|10.54|6
1680469200000|2023-04-02 21:00:00|10.93|10.53|10.93|10.53|10.93|10.53|10.91|10.51|21
1680469500000|2023-04-02 21:05:00|10.94|10.54|10.93|10.53|10.95|10.55|10.93|10.53|8
1680469800000|2023-04-02 21:10:00|10.94|10.54|10.94|10.54|10.94|10.54|10.93|10.53|9
1680470100000|2023-04-02 21:15:00|10.93|10.53|10.82|10.62|10.94|10.63|10.82|10.53|5
1680470400000|2023-04-02 21:20:00|10.83|10.63|10.84|10.64|10.84|10.64|10.82|10.62|4
1680470700000|2023-04-02 21:25:00|10.85|10.65|10.86|10.66|10.86|10.66|10.84|10.64|30
1680471000000|2023-04-02 21:30:00|10.85|10.65|10.86|10.66|10.86|10.66|10.84|10.64|6
1680471300000|2023-04-02 21:35:00|10.85|10.65|10.86|10.66|10.87|10.67|10.85|10.65|8
1680471600000|2023-04-02 21:40:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|5
1680471900000|2023-04-02 21:45:00|10.86|10.66|10.85|10.65|10.87|10.67|10.85|10.65|12
1680472200000|2023-04-02 21:50:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|8
1680472500000|2023-04-02 21:55:00|10.84|10.64|10.86|10.66|10.86|10.66|10.84|10.64|21
1680472800000|2023-04-02 22:00:00|10.85|10.65|10.83|10.63|10.86|10.66|10.83|10.63|35
1680473100000|2023-04-02 22:05:00|10.82|10.62|10.79|10.59|10.82|10.62|10.79|10.59|26
1680473400000|2023-04-02 22:10:00|10.78|10.58|10.77|10.57|10.8|10.6|10.76|10.56|82
1680473700000|2023-04-02 22:15:00|10.76|10.56|10.73|10.53|10.76|10.56|10.72|10.52|88
1680474000000|2023-04-02 22:20:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|56
1680474300000|2023-04-02 22:25:00|10.74|10.54|10.74|10.54|10.76|10.56|10.73|10.53|61
1680474600000|2023-04-02 22:30:00|10.75|10.55|10.71|10.51|10.75|10.55|10.7|10.5|39
1680474900000|2023-04-02 22:35:00|10.7|10.5|10.69|10.49|10.7|10.5|10.68|10.48|31
1680475200000|2023-04-02 22:40:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|27
1680475500000|2023-04-02 22:45:00|10.69|10.49|10.71|10.51|10.71|10.51|10.69|10.49|13
1680475800000|2023-04-02 22:50:00|10.72|10.52|10.73|10.53|10.74|10.54|10.71|10.51|34
1680476100000|2023-04-02 22:55:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|49
1680476400000|2023-04-02 23:00:00|10.73|10.53|10.7|10.5|10.73|10.53|10.7|10.5|42
1680476700000|2023-04-02 23:05:00|10.69|10.49|10.71|10.51|10.71|10.51|10.69|10.49|7
1680477000000|2023-04-02 23:10:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|10
1680477300000|2023-04-02 23:15:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|3
1680477600000|2023-04-02 23:20:00|10.73|10.53|10.74|10.54|10.75|10.55|10.72|10.52|62
1680477900000|2023-04-02 23:25:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|34
1680478200000|2023-04-02 23:30:00|10.75|10.55|10.77|10.57|10.78|10.58|10.74|10.54|49
1680478500000|2023-04-02 23:35:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|21
1680478800000|2023-04-02 23:40:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|18
1680479100000|2023-04-02 23:45:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|29
1680479400000|2023-04-02 23:50:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|9
1680479700000|2023-04-02 23:55:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|32
1680480000000|2023-04-03 00:00:00|10.77|10.57|10.74|10.54|10.77|10.57|10.73|10.53|76
1680480300000|2023-04-03 00:05:00|10.73|10.53|10.76|10.56|10.76|10.56|10.72|10.52|38
1680480600000|2023-04-03 00:10:00|10.77|10.57|10.79|10.59|10.8|10.6|10.76|10.56|23
1680480900000|2023-04-03 00:15:00|10.8|10.6|10.81|10.61|10.83|10.63|10.8|10.6|42
1680481200000|2023-04-03 00:20:00|10.82|10.62|10.8|10.6|10.83|10.63|10.8|10.6|87
1680481500000|2023-04-03 00:25:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|48
1680481800000|2023-04-03 00:30:00|10.83|10.63|10.8|10.6|10.83|10.63|10.78|10.58|62
1680482100000|2023-04-03 00:35:00|10.81|10.61|10.8|10.6|10.83|10.63|10.79|10.59|80
1680482400000|2023-04-03 00:40:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|49
1680482700000|2023-04-03 00:45:00|10.78|10.58|10.78|10.58|10.81|10.61|10.77|10.57|85
1680483000000|2023-04-03 00:50:00|10.79|10.59|10.8|10.6|10.81|10.61|10.78|10.58|84
1680483300000|2023-04-03 00:55:00|10.79|10.59|10.81|10.61|10.81|10.61|10.79|10.59|63
1680483600000|2023-04-03 01:00:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|63
1680483900000|2023-04-03 01:05:00|10.81|10.61|10.81|10.61|10.82|10.62|10.79|10.59|115
1680484200000|2023-04-03 01:10:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|26
1680484500000|2023-04-03 01:15:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|29
1680484800000|2023-04-03 01:20:00|10.79|10.59|10.78|10.58|10.8|10.6|10.77|10.57|44
1680485100000|2023-04-03 01:25:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|51
1680485400000|2023-04-03 01:30:00|10.76|10.56|10.75|10.55|10.77|10.57|10.74|10.54|98
1680485700000|2023-04-03 01:35:00|10.74|10.54|10.73|10.53|10.75|10.55|10.73|10.53|78
1680486000000|2023-04-03 01:40:00|10.74|10.54|10.64|10.44|10.74|10.54|10.62|10.42|89
1680486300000|2023-04-03 01:45:00|10.63|10.43|10.63|10.43|10.64|10.44|10.59|10.39|97
1680486600000|2023-04-03 01:50:00|10.64|10.44|10.65|10.45|10.66|10.46|10.63|10.43|66
1680486900000|2023-04-03 01:55:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|31
1680487200000|2023-04-03 02:00:00|10.63|10.43|10.63|10.43|10.64|10.44|10.61|10.41|65
1680487500000|2023-04-03 02:05:00|10.64|10.44|10.68|10.48|10.69|10.49|10.63|10.43|41
1680487800000|2023-04-03 02:10:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|3
1680488100000|2023-04-03 02:15:00|10.7|10.5|10.71|10.51|10.72|10.52|10.68|10.48|34
1680488400000|2023-04-03 02:20:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|16
1680488700000|2023-04-03 02:25:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|34
1680489000000|2023-04-03 02:30:00|10.74|10.54|10.77|10.57|10.77|10.57|10.74|10.54|8
1680489300000|2023-04-03 02:35:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|19
1680489600000|2023-04-03 02:40:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|16
1680489900000|2023-04-03 02:45:00|10.79|10.59|10.82|10.62|10.83|10.63|10.79|10.59|24
1680490200000|2023-04-03 02:50:00|10.83|10.63|10.85|10.65|10.85|10.65|10.83|10.63|35
1680490500000|2023-04-03 02:55:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|15
1680490800000|2023-04-03 03:00:00|10.85|10.65|10.86|10.66|10.9|10.7|10.85|10.65|72
1680491100000|2023-04-03 03:05:00|10.87|10.67|10.85|10.65|10.88|10.68|10.85|10.65|47
1680491400000|2023-04-03 03:10:00|10.84|10.64|10.83|10.63|10.85|10.65|10.82|10.62|34
1680491700000|2023-04-03 03:15:00|10.82|10.62|10.81|10.61|10.83|10.63|10.8|10.6|32
1680492000000|2023-04-03 03:20:00|10.82|10.62|10.84|10.64|10.84|10.64|10.82|10.62|13
1680492300000|2023-04-03 03:25:00|10.83|10.63|10.86|10.66|10.86|10.66|10.83|10.63|14
1680492600000|2023-04-03 03:30:00|10.85|10.65|10.83|10.63|10.85|10.65|10.83|10.63|5
1680492900000|2023-04-03 03:35:00|10.84|10.64|10.85|10.65|10.86|10.66|10.84|10.64|26
1680493200000|2023-04-03 03:40:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|47
1680493500000|2023-04-03 03:45:00|10.85|10.65|10.85|10.65|10.85|10.65|10.83|10.63|11
1680493800000|2023-04-03 03:50:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|25
1680494100000|2023-04-03 03:55:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|30
1680494400000|2023-04-03 04:00:00|10.83|10.63|10.81|10.61|10.84|10.64|10.81|10.61|24
1680494700000|2023-04-03 04:05:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|6
1680495000000|2023-04-03 04:10:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|13
1680495300000|2023-04-03 04:15:00|10.79|10.59|10.78|10.58|10.8|10.6|10.78|10.58|26
1680495600000|2023-04-03 04:20:00|10.79|10.59|10.78|10.58|10.79|10.59|10.77|10.57|48
1680495900000|2023-04-03 04:25:00|10.79|10.59|10.78|10.58|10.8|10.6|10.77|10.57|40
1680496200000|2023-04-03 04:30:00|10.79|10.59|10.79|10.59|10.8|10.6|10.79|10.59|37
1680496500000|2023-04-03 04:35:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|34
1680496800000|2023-04-03 04:40:00|10.78|10.58|10.76|10.56|10.79|10.59|10.75|10.55|51
1680497100000|2023-04-03 04:45:00|10.75|10.55|10.78|10.58|10.78|10.58|10.75|10.55|20
1680497400000|2023-04-03 04:50:00|10.77|10.57|10.76|10.56|10.78|10.58|10.76|10.56|28
1680497700000|2023-04-03 04:55:00|10.77|10.57|10.78|10.58|10.78|10.58|10.76|10.56|18
1680498000000|2023-04-03 05:00:00|10.77|10.57|10.76|10.56|10.78|10.58|10.76|10.56|14
1680498300000|2023-04-03 05:05:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|45
1680498600000|2023-04-03 05:10:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|29
1680498900000|2023-04-03 05:15:00|10.75|10.55|10.77|10.57|10.78|10.58|10.75|10.55|57
1680499200000|2023-04-03 05:20:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|29
1680499500000|2023-04-03 05:25:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|3
1680499800000|2023-04-03 05:30:00|10.78|10.58|10.8|10.6|10.8|10.6|10.77|10.57|29
1680500100000|2023-04-03 05:35:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|18
1680500400000|2023-04-03 05:40:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|23
1680500700000|2023-04-03 05:45:00|10.82|10.62|10.83|10.63|10.84|10.64|10.82|10.62|10
1680501000000|2023-04-03 05:50:00|10.82|10.62|10.84|10.64|10.84|10.64|10.82|10.62|31
1680501300000|2023-04-03 05:55:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|10
1680501600000|2023-04-03 06:00:00|10.85|10.65|10.86|10.66|10.86|10.66|10.84|10.64|4
1680501900000|2023-04-03 06:05:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|11
1680502200000|2023-04-03 06:10:00|10.84|10.64|10.83|10.63|10.85|10.65|10.83|10.63|54
1680502500000|2023-04-03 06:15:00|10.84|10.64|10.82|10.62|10.84|10.64|10.82|10.62|35
1680502800000|2023-04-03 06:20:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|2
1680503100000|2023-04-03 06:25:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|8
1680503400000|2023-04-03 06:30:00|10.83|10.63|10.86|10.66|10.87|10.67|10.83|10.63|56
1680503700000|2023-04-03 06:35:00|10.87|10.67|10.84|10.64|10.87|10.67|10.83|10.63|54
1680504000000|2023-04-03 06:40:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|8
1680504300000|2023-04-03 06:45:00|10.81|10.61|10.83|10.63|10.83|10.63|10.81|10.61|43
1680504600000|2023-04-03 06:50:00|10.82|10.62|10.8|10.6|10.83|10.63|10.79|10.59|23
1680504900000|2023-04-03 06:55:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|21
1680505200000|2023-04-03 07:00:00|10.8|10.6|10.85|10.65|10.85|10.65|10.8|10.6|66
1680505500000|2023-04-03 07:05:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|8
1680505800000|2023-04-03 07:10:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|21
1680506100000|2023-04-03 07:15:00|10.83|10.63|10.84|10.64|10.85|10.65|10.81|10.61|80
1680506400000|2023-04-03 07:20:00|10.83|10.63|10.85|10.65|10.86|10.66|10.82|10.62|113
1680506700000|2023-04-03 07:25:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|34
1680507000000|2023-04-03 07:30:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|13
1680507300000|2023-04-03 07:35:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|38
1680507600000|2023-04-03 07:40:00|10.89|10.69|10.89|10.69|10.9|10.7|10.89|10.69|31
1680507900000|2023-04-03 07:45:00|10.9|10.7|10.91|10.71|10.91|10.71|10.89|10.69|28
1680508200000|2023-04-03 07:50:00|10.9|10.7|10.91|10.71|10.92|10.72|10.9|10.7|26
1680508500000|2023-04-03 07:55:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|47
1680508800000|2023-04-03 08:00:00|10.91|10.71|10.92|10.72|10.93|10.73|10.9|10.7|98
1680509100000|2023-04-03 08:05:00|10.93|10.73|10.91|10.71|10.94|10.74|10.91|10.71|115
1680509400000|2023-04-03 08:10:00|10.92|10.72|10.88|10.68|10.92|10.72|10.88|10.68|91
1680509700000|2023-04-03 08:15:00|10.89|10.69|10.94|10.74|10.95|10.75|10.88|10.68|156
1680510000000|2023-04-03 08:20:00|10.95|10.75|10.95|10.75|10.96|10.76|10.93|10.73|129
1680510300000|2023-04-03 08:25:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|82
1680510600000|2023-04-03 08:30:00|10.94|10.74|10.99|10.79|10.99|10.79|10.94|10.74|90
1680510900000|2023-04-03 08:35:00|10.98|10.78|10.97|10.77|10.99|10.79|10.97|10.77|36
1680511200000|2023-04-03 08:40:00|10.98|10.78|11.01|10.81|11.01|10.81|10.97|10.77|44
1680511500000|2023-04-03 08:45:00|11|10.8|10.98|10.78|11.01|10.81|10.95|10.75|51
1680511800000|2023-04-03 08:50:00|10.99|10.79|10.98|10.78|11|10.8|10.98|10.78|10
1680512100000|2023-04-03 08:55:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|23
1680512400000|2023-04-03 09:00:00|10.98|10.78|10.97|10.77|10.99|10.79|10.97|10.77|4
1680512700000|2023-04-03 09:05:00|10.98|10.78|10.96|10.76|10.98|10.78|10.95|10.75|63
1680513000000|2023-04-03 09:10:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|20
1680513300000|2023-04-03 09:15:00|10.95|10.75|10.96|10.76|10.97|10.77|10.95|10.75|32
1680513600000|2023-04-03 09:20:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|74
1680513900000|2023-04-03 09:25:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|30
1680514200000|2023-04-03 09:30:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|20
1680514500000|2023-04-03 09:35:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|8
1680515100000|2023-04-03 09:45:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|57
1680515400000|2023-04-03 09:50:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|16
1680515700000|2023-04-03 09:55:00|10.98|10.78|10.99|10.79|10.99|10.79|10.97|10.77|54
1680516000000|2023-04-03 10:00:00|10.98|10.78|10.97|10.77|10.99|10.79|10.96|10.76|18
1680516300000|2023-04-03 10:05:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|13
1680516600000|2023-04-03 10:10:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|49
1680516900000|2023-04-03 10:15:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|13
1680517200000|2023-04-03 10:20:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|3
1680517500000|2023-04-03 10:25:00|10.97|10.77|11|10.8|11|10.8|10.97|10.77|88
1680517800000|2023-04-03 10:30:00|11.01|10.81|11.04|10.84|11.04|10.84|11|10.8|108
1680518100000|2023-04-03 10:35:00|11.03|10.83|11.06|10.86|11.06|10.86|11.03|10.83|38
1680518400000|2023-04-03 10:40:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1680518700000|2023-04-03 10:45:00|11.07|10.87|11.08|10.88|11.13|10.93|11.07|10.87|66
1680519000000|2023-04-03 10:50:00|11.09|10.89|11.13|10.93|11.14|10.94|11.08|10.88|17
1680519300000|2023-04-03 10:55:00|11.14|10.94|11.08|10.88|11.15|10.95|11.08|10.88|31
1680519600000|2023-04-03 11:00:00|11.09|10.89|11.08|10.88|11.13|10.93|11.08|10.88|84
1680519900000|2023-04-03 11:05:00|11.09|10.89|11.05|10.85|11.11|10.91|11.05|10.85|59
1680520200000|2023-04-03 11:10:00|11.06|10.86|11.08|10.88|11.09|10.89|11.06|10.86|29
1680520500000|2023-04-03 11:15:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|34
1680520800000|2023-04-03 11:20:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|22
1680521100000|2023-04-03 11:25:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|23
1680521400000|2023-04-03 11:30:00|11.1|10.9|11.09|10.89|11.1|10.9|11.07|10.87|26
1680521700000|2023-04-03 11:35:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|20
1680522000000|2023-04-03 11:40:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|49
1680522300000|2023-04-03 11:45:00|11.07|10.87|11.07|10.87|11.09|10.89|11.07|10.87|63
1680522600000|2023-04-03 11:50:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|35
1680522900000|2023-04-03 11:55:00|11.09|10.89|11.07|10.87|11.09|10.89|11.06|10.86|89
1680523200000|2023-04-03 12:00:00|11.08|10.88|11.1|10.9|11.11|10.91|11.07|10.87|77
1680523500000|2023-04-03 12:05:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|54
1680523800000|2023-04-03 12:10:00|11.11|10.91|11.09|10.89|11.12|10.92|11.09|10.89|33
1680524100000|2023-04-03 12:15:00|11.1|10.9|11.1|10.9|11.11|10.91|11.08|10.88|47
1680524400000|2023-04-03 12:20:00|11.11|10.91|11.1|10.9|11.13|10.93|11.1|10.9|40
1680524700000|2023-04-03 12:25:00|11.09|10.89|11.04|10.84|11.1|10.9|11.04|10.84|42
1680525000000|2023-04-03 12:30:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|63
1680525300000|2023-04-03 12:35:00|11.04|10.84|11.02|10.82|11.05|10.85|11.02|10.82|59
1680525600000|2023-04-03 12:40:00|11.03|10.83|11|10.8|11.04|10.84|11|10.8|26
1680525900000|2023-04-03 12:45:00|11.01|10.81|10.99|10.79|11.02|10.82|10.97|10.77|83
1680526200000|2023-04-03 12:50:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|33
1680526500000|2023-04-03 12:55:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|39
1680526800000|2023-04-03 13:00:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|62
1680527100000|2023-04-03 13:05:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|37
1680527400000|2023-04-03 13:10:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|50
1680527700000|2023-04-03 13:15:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|71
1680528000000|2023-04-03 13:20:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|33
1680528300000|2023-04-03 13:25:00|11.03|10.83|11.05|10.85|11.05|10.85|11.02|10.82|21
1680528600000|2023-04-03 13:30:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|6
1680528900000|2023-04-03 13:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|9
1680529200000|2023-04-03 13:40:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|11
1680529500000|2023-04-03 13:45:00|11.06|10.86|11.11|10.91|11.11|10.91|11.05|10.85|46
1680529800000|2023-04-03 13:50:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|2
1680530100000|2023-04-03 13:55:00|11.08|10.88|11.09|10.89|11.09|10.89|11.06|10.86|22
1680530400000|2023-04-03 14:00:00|11.08|10.88|11.04|10.84|11.09|10.89|11.03|10.83|63
1680530700000|2023-04-03 14:05:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|90
1680531000000|2023-04-03 14:10:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|40
1680531300000|2023-04-03 14:15:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|80
1680531600000|2023-04-03 14:20:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|24
1680531900000|2023-04-03 14:25:00|11.03|10.83|11.06|10.86|11.06|10.86|11.03|10.83|82
1680532200000|2023-04-03 14:30:00|11.05|10.85|11.05|10.85|11.07|10.87|11.04|10.84|67
1680532500000|2023-04-03 14:35:00|11.06|10.86|10.99|10.79|11.06|10.86|10.98|10.78|86
1680532800000|2023-04-03 14:40:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|46
1680533100000|2023-04-03 14:45:00|11|10.8|10.94|10.74|11.01|10.81|10.93|10.73|73
1680533400000|2023-04-03 14:50:00|10.93|10.73|10.97|10.77|10.97|10.77|10.93|10.73|79
1680533700000|2023-04-03 14:55:00|10.96|10.76|10.93|10.73|10.97|10.77|10.93|10.73|18
1680534000000|2023-04-03 15:00:00|10.92|10.72|10.94|10.74|10.94|10.74|10.9|10.7|59
1680534300000|2023-04-03 15:05:00|10.93|10.73|10.94|10.74|10.94|10.74|10.9|10.7|50
1680534600000|2023-04-03 15:10:00|10.95|10.75|10.92|10.72|10.95|10.75|10.91|10.71|60
1680534900000|2023-04-03 15:15:00|10.93|10.73|10.96|10.76|10.96|10.76|10.92|10.72|37
1680535200000|2023-04-03 15:20:00|10.95|10.75|10.97|10.77|10.98|10.78|10.95|10.75|25
1680535500000|2023-04-03 15:25:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|20
1680535800000|2023-04-03 15:30:00|10.98|10.78|10.99|10.79|11|10.8|10.97|10.77|60
1680536100000|2023-04-03 15:35:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|67
1680536400000|2023-04-03 15:40:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|6
1680536700000|2023-04-03 15:45:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|34
1680537000000|2023-04-03 15:50:00|10.97|10.77|10.94|10.74|10.97|10.77|10.93|10.73|54
1680537300000|2023-04-03 15:55:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|56
1680537600000|2023-04-03 16:00:00|10.93|10.73|10.93|10.73|10.94|10.74|10.91|10.71|111
1680537900000|2023-04-03 16:05:00|10.92|10.72|10.94|10.74|10.95|10.75|10.91|10.71|37
1680538200000|2023-04-03 16:10:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|36
1680538500000|2023-04-03 16:15:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|96
1680538800000|2023-04-03 16:20:00|10.97|10.77|10.93|10.73|10.97|10.77|10.93|10.73|33
1680539100000|2023-04-03 16:25:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|74
1680539400000|2023-04-03 16:30:00|10.94|10.74|10.92|10.72|10.94|10.74|10.91|10.71|59
1680539700000|2023-04-03 16:35:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|49
1680540000000|2023-04-03 16:40:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|21
1680540300000|2023-04-03 16:45:00|10.93|10.73|10.93|10.73|10.94|10.74|10.91|10.71|65
1680540600000|2023-04-03 16:50:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|45
1680540900000|2023-04-03 16:55:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|86
1680541200000|2023-04-03 17:00:00|10.93|10.73|10.95|10.75|10.95|10.75|10.92|10.72|75
1680541500000|2023-04-03 17:05:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|30
1680541800000|2023-04-03 17:10:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|7
1680542100000|2023-04-03 17:15:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|12
1680542400000|2023-04-03 17:20:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|31
1680542700000|2023-04-03 17:25:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|14
1680543300000|2023-04-03 17:35:00|11|10.8|11.01|10.81|11.03|10.83|10.99|10.79|52
1680543600000|2023-04-03 17:40:00|11.02|10.82|10.98|10.78|11.02|10.82|10.97|10.77|93
1680543900000|2023-04-03 17:45:00|10.97|10.77|10.95|10.75|10.98|10.78|10.95|10.75|41
1680544200000|2023-04-03 17:50:00|10.96|10.76|10.94|10.74|10.97|10.77|10.94|10.74|73
1680544500000|2023-04-03 17:55:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|25
1680544800000|2023-04-03 18:00:00|10.94|10.74|10.98|10.78|11.01|10.81|10.94|10.74|45
1680545100000|2023-04-03 18:05:00|10.97|10.77|10.95|10.75|10.97|10.77|10.94|10.74|85
1680545400000|2023-04-03 18:10:00|10.96|10.76|10.93|10.73|10.96|10.76|10.93|10.73|68
1680545700000|2023-04-03 18:15:00|10.94|10.74|10.93|10.73|10.95|10.75|10.9|10.7|102
1680546000000|2023-04-03 18:20:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|111
1680546300000|2023-04-03 18:25:00|10.97|10.77|10.98|10.78|10.98|10.78|10.95|10.75|56
1680546600000|2023-04-03 18:30:00|10.97|10.77|11.02|10.82|11.02|10.82|10.96|10.76|164
1680546900000|2023-04-03 18:35:00|11.01|10.81|11.01|10.81|11.05|10.85|11.01|10.81|43
1680547200000|2023-04-03 18:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11|10.8|104
1680547500000|2023-04-03 18:45:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|98
1680547800000|2023-04-03 18:50:00|11.06|10.86|11.1|10.9|11.1|10.9|11.04|10.84|121
1680548100000|2023-04-03 18:55:00|11.11|10.91|11.07|10.87|11.12|10.92|11.06|10.86|103
1680548400000|2023-04-03 19:00:00|11.08|10.88|11.08|10.88|11.1|10.9|11.07|10.87|99
1680548700000|2023-04-03 19:05:00|11.09|10.89|11.07|10.87|11.09|10.89|11.06|10.86|67
1680549000000|2023-04-03 19:10:00|11.08|10.88|11.08|10.88|11.08|10.88|11.06|10.86|77
1680549300000|2023-04-03 19:15:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|100
1680549600000|2023-04-03 19:20:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|67
1680549900000|2023-04-03 19:25:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|74
1680550200000|2023-04-03 19:30:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|79
1680550500000|2023-04-03 19:35:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|41
1680550800000|2023-04-03 19:40:00|11.04|10.84|11.05|10.85|11.05|10.85|11.02|10.82|68
1680551100000|2023-04-03 19:45:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|66
1680551400000|2023-04-03 19:50:00|11.04|10.84|10.97|10.77|11.04|10.84|10.96|10.76|94
1680551700000|2023-04-03 19:55:00|10.98|10.78|10.99|10.79|10.99|10.79|10.97|10.77|82
1680552000000|2023-04-03 20:00:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|92
1680552300000|2023-04-03 20:05:00|10.98|10.78|10.94|10.74|10.98|10.78|10.93|10.73|59
1680552600000|2023-04-03 20:10:00|10.93|10.73|10.82|10.62|10.94|10.74|10.79|10.59|94
1680552900000|2023-04-03 20:15:00|10.81|10.61|10.83|10.63|10.84|10.64|10.78|10.58|45
1680553200000|2023-04-03 20:20:00|10.84|10.64|10.78|10.58|10.84|10.64|10.77|10.57|65
1680553500000|2023-04-03 20:25:00|10.79|10.59|10.76|10.56|10.79|10.59|10.75|10.55|126
1680553800000|2023-04-03 20:30:00|10.75|10.55|10.71|10.51|10.75|10.55|10.67|10.47|71
1680554100000|2023-04-03 20:35:00|10.72|10.52|10.8|10.6|10.8|10.6|10.71|10.51|69
1680554400000|2023-04-03 20:40:00|10.79|10.59|10.8|10.6|10.8|10.6|10.76|10.56|50
1680554700000|2023-04-03 20:45:00|10.79|10.59|10.76|10.56|10.79|10.59|10.75|10.55|30
1680555000000|2023-04-03 20:50:00|10.75|10.55|10.73|10.53|10.75|10.55|10.71|10.51|59
1680555300000|2023-04-03 20:55:00|10.72|10.52|10.69|10.49|10.73|10.53|10.69|10.49|60
1680555600000|2023-04-03 21:00:00|10.68|10.48|10.69|10.49|10.69|10.49|10.61|10.41|96
1680555900000|2023-04-03 21:05:00|10.68|10.48|10.66|10.46|10.69|10.49|10.66|10.46|39
1680556200000|2023-04-03 21:10:00|10.67|10.47|10.67|10.47|10.67|10.47|10.64|10.44|15
1680556500000|2023-04-03 21:15:00|10.66|10.46|10.71|10.51|10.71|10.51|10.66|10.46|14
1680556800000|2023-04-03 21:20:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|6
1680557100000|2023-04-03 21:25:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|5
1680557400000|2023-04-03 21:30:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|2
1680557700000|2023-04-03 21:35:00|10.71|10.51|10.74|10.54|10.74|10.54|10.71|10.51|22
1680558000000|2023-04-03 21:40:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|10
1680558300000|2023-04-03 21:45:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|8
1680558600000|2023-04-03 21:50:00|10.77|10.57|10.78|10.58|10.79|10.59|10.77|10.57|6
1680558900000|2023-04-03 21:55:00|10.77|10.57|10.77|10.57|10.77|10.57|10.77|10.57|1
1680559200000|2023-04-03 22:00:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|23
1680559500000|2023-04-03 22:05:00|10.75|10.55|10.78|10.58|10.78|10.58|10.74|10.54|12
1680559800000|2023-04-03 22:10:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|12
1680560100000|2023-04-03 22:15:00|10.79|10.59|10.83|10.63|10.84|10.64|10.79|10.59|31
1680560400000|2023-04-03 22:20:00|10.84|10.64|10.83|10.63|10.84|10.64|10.83|10.63|80
1680560700000|2023-04-03 22:25:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|50
1680561000000|2023-04-03 22:30:00|10.86|10.66|10.85|10.65|10.86|10.66|10.83|10.63|62
1680561300000|2023-04-03 22:35:00|10.86|10.66|10.84|10.64|10.86|10.66|10.83|10.63|37
1680561600000|2023-04-03 22:40:00|10.85|10.65|10.84|10.64|10.86|10.66|10.84|10.64|58
1680561900000|2023-04-03 22:45:00|10.85|10.65|10.84|10.64|10.86|10.66|10.84|10.64|42
1680562200000|2023-04-03 22:50:00|10.85|10.65|10.82|10.62|10.85|10.65|10.81|10.61|76
1680562500000|2023-04-03 22:55:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|32
1680562800000|2023-04-03 23:00:00|10.81|10.61|10.85|10.65|10.85|10.65|10.81|10.61|81
1680563100000|2023-04-03 23:05:00|10.84|10.64|10.83|10.63|10.86|10.66|10.83|10.63|84
1680563400000|2023-04-03 23:10:00|10.84|10.64|10.82|10.62|10.84|10.64|10.82|10.62|95
1680563700000|2023-04-03 23:15:00|10.83|10.63|10.83|10.63|10.85|10.65|10.82|10.62|55
1680564000000|2023-04-03 23:20:00|10.84|10.64|10.83|10.63|10.85|10.65|10.83|10.63|80
1680564300000|2023-04-03 23:25:00|10.84|10.64|10.81|10.61|10.84|10.64|10.81|10.61|74
1680564600000|2023-04-03 23:30:00|10.82|10.62|10.8|10.6|10.83|10.63|10.8|10.6|81
1680564900000|2023-04-03 23:35:00|10.81|10.61|10.79|10.59|10.81|10.61|10.79|10.59|121
1680565200000|2023-04-03 23:40:00|10.8|10.6|10.8|10.6|10.8|10.6|10.78|10.58|53
1680565500000|2023-04-03 23:45:00|10.81|10.61|10.79|10.59|10.82|10.62|10.79|10.59|73
1680565800000|2023-04-03 23:50:00|10.8|10.6|10.77|10.57|10.8|10.6|10.76|10.56|52
1680566100000|2023-04-03 23:55:00|10.78|10.58|10.76|10.56|10.78|10.58|10.76|10.56|25
1680566400000|2023-04-04 00:00:00|10.75|10.55|10.72|10.52|10.76|10.56|10.72|10.52|40
1680566700000|2023-04-04 00:05:00|10.73|10.53|10.76|10.56|10.76|10.56|10.73|10.53|20
1680567000000|2023-04-04 00:10:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|7
1680567300000|2023-04-04 00:15:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1680567600000|2023-04-04 00:20:00|10.77|10.57|10.76|10.56|10.78|10.58|10.76|10.56|6
1680567900000|2023-04-04 00:25:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|7
1680568200000|2023-04-04 00:30:00|10.76|10.56|10.73|10.53|10.76|10.56|10.73|10.53|52
1680568500000|2023-04-04 00:35:00|10.72|10.52|10.68|10.48|10.72|10.52|10.67|10.47|57
1680568800000|2023-04-04 00:40:00|10.67|10.47|10.68|10.48|10.68|10.48|10.66|10.46|20
1680569100000|2023-04-04 00:45:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|31
1680569400000|2023-04-04 00:50:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|45
1680569700000|2023-04-04 00:55:00|10.67|10.47|10.66|10.46|10.68|10.48|10.65|10.45|58
1680570000000|2023-04-04 01:00:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|18
1680570300000|2023-04-04 01:05:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|13
1680570600000|2023-04-04 01:10:00|10.68|10.48|10.67|10.47|10.68|10.48|10.65|10.45|18
1680570900000|2023-04-04 01:15:00|10.68|10.48|10.7|10.5|10.71|10.51|10.67|10.47|25
1680571200000|2023-04-04 01:20:00|10.71|10.51|10.69|10.49|10.71|10.51|10.69|10.49|5
1680571500000|2023-04-04 01:25:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|6
1680571800000|2023-04-04 01:30:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|6
1680572100000|2023-04-04 01:35:00|10.68|10.48|10.67|10.47|10.69|10.49|10.67|10.47|8
1680572400000|2023-04-04 01:40:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|88
1680572700000|2023-04-04 01:45:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|13
1680573000000|2023-04-04 01:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.67|10.47|1
1680573300000|2023-04-04 01:55:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|56
1680573600000|2023-04-04 02:00:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|14
1680573900000|2023-04-04 02:05:00|10.66|10.46|10.67|10.47|10.68|10.48|10.65|10.45|20
1680574200000|2023-04-04 02:10:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|19
1680574500000|2023-04-04 02:15:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|13
1680574800000|2023-04-04 02:20:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|89
1680575100000|2023-04-04 02:25:00|10.69|10.49|10.71|10.51|10.71|10.51|10.69|10.49|15
1680575400000|2023-04-04 02:30:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|29
1680575700000|2023-04-04 02:35:00|10.71|10.51|10.69|10.49|10.71|10.51|10.69|10.49|19
1680576300000|2023-04-04 02:45:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|30
1680576600000|2023-04-04 02:50:00|10.68|10.48|10.67|10.47|10.69|10.49|10.67|10.47|16
1680576900000|2023-04-04 02:55:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|3
1680577200000|2023-04-04 03:00:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|14
1680577500000|2023-04-04 03:05:00|10.67|10.47|10.68|10.48|10.68|10.48|10.66|10.46|6
1680577800000|2023-04-04 03:10:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|17
1680578100000|2023-04-04 03:15:00|10.68|10.48|10.67|10.47|10.69|10.49|10.66|10.46|6
1680578400000|2023-04-04 03:20:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|16
1680578700000|2023-04-04 03:25:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|65
1680579000000|2023-04-04 03:30:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|38
1680579300000|2023-04-04 03:35:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|43
1680579600000|2023-04-04 03:40:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|18
1680579900000|2023-04-04 03:45:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|89
1680580200000|2023-04-04 03:50:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|38
1680580500000|2023-04-04 03:55:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|4
1680580800000|2023-04-04 04:00:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|57
1680581100000|2023-04-04 04:05:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|14
1680581400000|2023-04-04 04:10:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|29
1680581700000|2023-04-04 04:15:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|10
1680582000000|2023-04-04 04:20:00|10.75|10.55|10.74|10.54|10.76|10.56|10.74|10.54|8
1680582300000|2023-04-04 04:25:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|30
1680582600000|2023-04-04 04:30:00|10.75|10.55|10.72|10.52|10.75|10.55|10.72|10.52|34
1680582900000|2023-04-04 04:35:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|66
1680583200000|2023-04-04 04:40:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|6
1680583500000|2023-04-04 04:45:00|10.69|10.49|10.71|10.51|10.71|10.51|10.69|10.49|11
1680584100000|2023-04-04 04:55:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|11
1680584400000|2023-04-04 05:00:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|15
1680584700000|2023-04-04 05:05:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|9
1680585000000|2023-04-04 05:10:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|18
1680585300000|2023-04-04 05:15:00|10.69|10.49|10.71|10.51|10.72|10.52|10.69|10.49|11
1680585600000|2023-04-04 05:20:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|9
1680585900000|2023-04-04 05:25:00|10.71|10.51|10.73|10.53|10.73|10.53|10.71|10.51|7
1680586200000|2023-04-04 05:30:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|37
1680586500000|2023-04-04 05:35:00|10.71|10.51|10.73|10.53|10.74|10.54|10.71|10.51|47
1680586800000|2023-04-04 05:40:00|10.74|10.54|10.72|10.52|10.74|10.54|10.72|10.52|43
1680587100000|2023-04-04 05:45:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|6
1680587400000|2023-04-04 05:50:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|18
1680587700000|2023-04-04 05:55:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|24
1680588000000|2023-04-04 06:00:00|10.73|10.53|10.72|10.52|10.75|10.55|10.72|10.52|46
1680588300000|2023-04-04 06:05:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|23
1680588600000|2023-04-04 06:10:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|16
1680588900000|2023-04-04 06:15:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|7
1680589200000|2023-04-04 06:20:00|10.73|10.53|10.72|10.52|10.73|10.53|10.71|10.51|12
1680589500000|2023-04-04 06:25:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|8
1680589800000|2023-04-04 06:30:00|10.71|10.51|10.69|10.49|10.72|10.52|10.68|10.48|29
1680590100000|2023-04-04 06:35:00|10.7|10.5|10.73|10.53|10.73|10.53|10.69|10.49|74
1680590400000|2023-04-04 06:40:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|11
1680590700000|2023-04-04 06:45:00|10.75|10.55|10.77|10.57|10.77|10.57|10.74|10.54|33
1680591000000|2023-04-04 06:50:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|49
1680591300000|2023-04-04 06:55:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|35
1680591600000|2023-04-04 07:00:00|10.78|10.58|10.77|10.57|10.78|10.58|10.76|10.56|20
1680591900000|2023-04-04 07:05:00|10.78|10.58|10.79|10.59|10.79|10.59|10.77|10.57|64
1680592200000|2023-04-04 07:10:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|61
1680592500000|2023-04-04 07:15:00|10.79|10.59|10.77|10.57|10.8|10.6|10.77|10.57|27
1680592800000|2023-04-04 07:20:00|10.78|10.58|10.76|10.56|10.78|10.58|10.76|10.56|45
1680593100000|2023-04-04 07:25:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|69
1680593400000|2023-04-04 07:30:00|10.76|10.56|10.73|10.53|10.76|10.56|10.73|10.53|60
1680593700000|2023-04-04 07:35:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|3
1680594000000|2023-04-04 07:40:00|10.71|10.51|10.69|10.49|10.72|10.52|10.69|10.49|71
1680594300000|2023-04-04 07:45:00|10.7|10.5|10.68|10.48|10.7|10.5|10.68|10.48|11
1680594600000|2023-04-04 07:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.67|10.47|1
1680594900000|2023-04-04 07:55:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|6
1680595200000|2023-04-04 08:00:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|9
1680595500000|2023-04-04 08:05:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|3
1680595800000|2023-04-04 08:10:00|10.64|10.44|10.63|10.43|10.65|10.45|10.62|10.42|38
1680596100000|2023-04-04 08:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|4
1680596400000|2023-04-04 08:20:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|24
1680596700000|2023-04-04 08:25:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|59
1680597000000|2023-04-04 08:30:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|44
1680597300000|2023-04-04 08:35:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|15
1680597600000|2023-04-04 08:40:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|13
1680597900000|2023-04-04 08:45:00|10.63|10.43|10.65|10.45|10.65|10.45|10.63|10.43|53
1680598200000|2023-04-04 08:50:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|24
1680598500000|2023-04-04 08:55:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|8
1680598800000|2023-04-04 09:00:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|74
1680599100000|2023-04-04 09:05:00|10.66|10.46|10.68|10.48|10.68|10.48|10.66|10.46|105
1680599400000|2023-04-04 09:10:00|10.67|10.47|10.61|10.41|10.67|10.47|10.61|10.41|13
1680599700000|2023-04-04 09:15:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|3
1680600000000|2023-04-04 09:20:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1680600300000|2023-04-04 09:25:00|10.63|10.43|10.61|10.41|10.63|10.43|10.6|10.4|21
1680600600000|2023-04-04 09:30:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|20
1680600900000|2023-04-04 09:35:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|28
1680601200000|2023-04-04 09:40:00|10.64|10.44|10.66|10.46|10.66|10.46|10.63|10.43|47
1680601500000|2023-04-04 09:45:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|48
1680601800000|2023-04-04 09:50:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|43
1680602100000|2023-04-04 09:55:00|10.64|10.44|10.65|10.45|10.65|10.45|10.62|10.42|126
1680602400000|2023-04-04 10:00:00|10.64|10.44|10.64|10.44|10.65|10.45|10.62|10.42|101
1680602700000|2023-04-04 10:05:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|48
1680603000000|2023-04-04 10:10:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|30
1680603300000|2023-04-04 10:15:00|10.65|10.45|10.64|10.44|10.67|10.47|10.64|10.44|94
1680603600000|2023-04-04 10:20:00|10.65|10.45|10.64|10.44|10.66|10.46|10.64|10.44|30
1680603900000|2023-04-04 10:25:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|123
1680604200000|2023-04-04 10:30:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|129
1680604500000|2023-04-04 10:35:00|10.65|10.45|10.62|10.42|10.66|10.46|10.62|10.42|70
1680604800000|2023-04-04 10:40:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|33
1680605100000|2023-04-04 10:45:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|14
1680605400000|2023-04-04 10:50:00|10.6|10.4|10.61|10.41|10.62|10.42|10.6|10.4|22
1680605700000|2023-04-04 10:55:00|10.62|10.42|10.57|10.37|10.62|10.42|10.56|10.36|58
1680606000000|2023-04-04 11:00:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|40
1680606300000|2023-04-04 11:05:00|10.56|10.36|10.65|10.45|10.65|10.45|10.56|10.36|64
1680606600000|2023-04-04 11:10:00|10.64|10.44|10.66|10.46|10.67|10.47|10.63|10.43|61
1680606900000|2023-04-04 11:15:00|10.65|10.45|10.69|10.49|10.7|10.5|10.65|10.45|117
1680607200000|2023-04-04 11:20:00|10.68|10.48|10.64|10.44|10.69|10.49|10.63|10.43|93
1680607500000|2023-04-04 11:25:00|10.63|10.43|10.65|10.45|10.65|10.45|10.63|10.43|51
1680607800000|2023-04-04 11:30:00|10.66|10.46|10.67|10.47|10.68|10.48|10.65|10.45|62
1680608100000|2023-04-04 11:35:00|10.66|10.46|10.65|10.45|10.68|10.48|10.65|10.45|66
1680608400000|2023-04-04 11:40:00|10.66|10.46|10.64|10.44|10.67|10.47|10.63|10.43|79
1680608700000|2023-04-04 11:45:00|10.65|10.45|10.67|10.47|10.67|10.47|10.64|10.44|25
1680609000000|2023-04-04 11:50:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|10
1680609300000|2023-04-04 11:55:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|86
1680609600000|2023-04-04 12:00:00|10.7|10.5|10.67|10.47|10.71|10.51|10.67|10.47|118
1680609900000|2023-04-04 12:05:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|76
1680610200000|2023-04-04 12:10:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|96
1680610500000|2023-04-04 12:15:00|10.66|10.46|10.7|10.5|10.7|10.5|10.66|10.46|35
1680610800000|2023-04-04 12:20:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|107
1680611100000|2023-04-04 12:25:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1680611400000|2023-04-04 12:30:00|10.73|10.53|10.7|10.5|10.74|10.54|10.7|10.5|104
1680611700000|2023-04-04 12:35:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|61
1680612000000|2023-04-04 12:40:00|10.7|10.5|10.71|10.51|10.73|10.53|10.7|10.5|26
1680612300000|2023-04-04 12:45:00|10.7|10.5|10.69|10.49|10.71|10.51|10.67|10.47|50
1680612600000|2023-04-04 12:50:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|30
1680612900000|2023-04-04 12:55:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|63
1680613200000|2023-04-04 13:00:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|24
1680613500000|2023-04-04 13:05:00|10.69|10.49|10.74|10.54|10.74|10.54|10.69|10.49|20
1680613800000|2023-04-04 13:10:00|10.73|10.53|10.71|10.51|10.74|10.54|10.7|10.5|45
1680614100000|2023-04-04 13:15:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|65
1680614400000|2023-04-04 13:20:00|10.69|10.49|10.72|10.52|10.72|10.52|10.69|10.49|40
1680614700000|2023-04-04 13:25:00|10.73|10.53|10.73|10.53|10.74|10.54|10.71|10.51|29
1680615000000|2023-04-04 13:30:00|10.74|10.54|10.72|10.52|10.74|10.54|10.71|10.51|13
1680615300000|2023-04-04 13:35:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|15
1680615600000|2023-04-04 13:40:00|10.74|10.54|10.69|10.49|10.74|10.54|10.68|10.48|92
1680615900000|2023-04-04 13:45:00|10.68|10.48|10.7|10.5|10.71|10.51|10.68|10.48|47
1680616200000|2023-04-04 13:50:00|10.69|10.49|10.66|10.46|10.7|10.5|10.66|10.46|46
1680616500000|2023-04-04 13:55:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|46
1680616800000|2023-04-04 14:00:00|10.67|10.47|10.68|10.48|10.69|10.49|10.66|10.46|26
1680617100000|2023-04-04 14:05:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|65
1680617400000|2023-04-04 14:10:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|84
1680617700000|2023-04-04 14:15:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|76
1680618000000|2023-04-04 14:20:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|124
1680618300000|2023-04-04 14:25:00|10.66|10.46|10.67|10.47|10.68|10.48|10.66|10.46|30
1680618600000|2023-04-04 14:30:00|10.68|10.48|10.71|10.51|10.71|10.51|10.68|10.48|12
1680618900000|2023-04-04 14:35:00|10.72|10.52|10.75|10.55|10.75|10.55|10.71|10.51|28
1680619200000|2023-04-04 14:40:00|10.74|10.54|10.73|10.53|10.75|10.55|10.72|10.52|28
1680619500000|2023-04-04 14:45:00|10.74|10.54|10.76|10.56|10.76|10.56|10.73|10.53|15
1680619800000|2023-04-04 14:50:00|10.77|10.57|10.74|10.54|10.77|10.57|10.73|10.53|40
1680620100000|2023-04-04 14:55:00|10.75|10.55|10.71|10.51|10.75|10.55|10.71|10.51|27
1680620400000|2023-04-04 15:00:00|10.7|10.5|10.69|10.49|10.71|10.51|10.68|10.48|12
1680620700000|2023-04-04 15:05:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|10
1680621000000|2023-04-04 15:10:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|32
1680621300000|2023-04-04 15:15:00|10.68|10.48|10.62|10.42|10.68|10.48|10.61|10.41|39
1680621600000|2023-04-04 15:20:00|10.63|10.43|10.66|10.46|10.66|10.46|10.63|10.43|30
1680621900000|2023-04-04 15:25:00|10.65|10.45|10.68|10.48|10.68|10.48|10.65|10.45|42
1680622200000|2023-04-04 15:30:00|10.67|10.47|10.65|10.45|10.68|10.48|10.65|10.45|41
1680622500000|2023-04-04 15:35:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|7
1680622800000|2023-04-04 15:40:00|10.67|10.47|10.65|10.45|10.68|10.48|10.64|10.44|13
1680623100000|2023-04-04 15:45:00|10.66|10.46|10.67|10.47|10.68|10.48|10.65|10.45|24
1680623400000|2023-04-04 15:50:00|10.66|10.46|10.65|10.45|10.67|10.47|10.64|10.44|20
1680623700000|2023-04-04 15:55:00|10.64|10.44|10.63|10.43|10.65|10.45|10.62|10.42|40
1680624000000|2023-04-04 16:00:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|33
1680624300000|2023-04-04 16:05:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|33
1680624600000|2023-04-04 16:10:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|44
1680624900000|2023-04-04 16:15:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|32
1680625200000|2023-04-04 16:20:00|10.62|10.42|10.64|10.44|10.64|10.44|10.6|10.4|39
1680625500000|2023-04-04 16:25:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|20
1680625800000|2023-04-04 16:30:00|10.63|10.43|10.62|10.42|10.64|10.44|10.61|10.41|36
1680626100000|2023-04-04 16:35:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|9
1680626400000|2023-04-04 16:40:00|10.62|10.42|10.65|10.45|10.65|10.45|10.62|10.42|14
1680626700000|2023-04-04 16:45:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|14
1680627000000|2023-04-04 16:50:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|2
1680627300000|2023-04-04 16:55:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|14
1680627600000|2023-04-04 17:00:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|12
1680627900000|2023-04-04 17:05:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|5
1680628200000|2023-04-04 17:10:00|10.61|10.41|10.63|10.43|10.64|10.44|10.61|10.41|57
1680628500000|2023-04-04 17:15:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|64
1680628800000|2023-04-04 17:20:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|35
1680629100000|2023-04-04 17:25:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|51
1680629400000|2023-04-04 17:30:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|45
1680629700000|2023-04-04 17:35:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|37
1680630000000|2023-04-04 17:40:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|19
1680630300000|2023-04-04 17:45:00|10.65|10.45|10.61|10.41|10.65|10.45|10.61|10.41|115
1680630600000|2023-04-04 17:50:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|95
1680630900000|2023-04-04 17:55:00|10.61|10.41|10.64|10.44|10.64|10.44|10.61|10.41|58
1680631200000|2023-04-04 18:00:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|6
1680631500000|2023-04-04 18:05:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|13
1680631800000|2023-04-04 18:10:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|20
1680632100000|2023-04-04 18:15:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|7
1680632400000|2023-04-04 18:20:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|7
1680632700000|2023-04-04 18:25:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|73
1680633000000|2023-04-04 18:30:00|10.65|10.45|10.63|10.43|10.66|10.46|10.62|10.42|43
1680633300000|2023-04-04 18:35:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|11
1680633600000|2023-04-04 18:40:00|10.65|10.45|10.67|10.47|10.67|10.47|10.64|10.44|47
1680634200000|2023-04-04 18:50:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|5
1680634500000|2023-04-04 18:55:00|10.67|10.47|10.67|10.47|10.68|10.48|10.65|10.45|67
1680634800000|2023-04-04 19:00:00|10.66|10.46|10.64|10.44|10.67|10.47|10.64|10.44|85
1680635100000|2023-04-04 19:05:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|36
1680635400000|2023-04-04 19:10:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|28
1680635700000|2023-04-04 19:15:00|10.67|10.47|10.67|10.47|10.69|10.49|10.66|10.46|25
1680636000000|2023-04-04 19:20:00|10.68|10.48|10.68|10.48|10.69|10.49|10.66|10.46|45
1680636300000|2023-04-04 19:25:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|5
1680636600000|2023-04-04 19:30:00|10.68|10.48|10.7|10.5|10.71|10.51|10.67|10.47|73
1680636900000|2023-04-04 19:35:00|10.69|10.49|10.71|10.51|10.72|10.52|10.69|10.49|39
1680637200000|2023-04-04 19:40:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|51
1680637500000|2023-04-04 19:45:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|58
1680637800000|2023-04-04 19:50:00|10.71|10.51|10.7|10.5|10.72|10.52|10.69|10.49|62
1680638400000|2023-04-04 20:00:00|10.69|10.49|10.67|10.47|10.7|10.5|10.67|10.47|53
1680638700000|2023-04-04 20:05:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|15
1680639000000|2023-04-04 20:10:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|12
1680639300000|2023-04-04 20:15:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|43
1680639600000|2023-04-04 20:20:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|88
1680639900000|2023-04-04 20:25:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|4
1680640500000|2023-04-04 20:35:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|11
1680640800000|2023-04-04 20:40:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|19
1680641100000|2023-04-04 20:45:00|10.72|10.52|10.75|10.55|10.75|10.55|10.72|10.52|46
1680641400000|2023-04-04 20:50:00|10.76|10.56|10.76|10.56|10.76|10.56|10.74|10.54|39
1680641700000|2023-04-04 20:55:00|10.75|10.55|10.75|10.55|10.81|10.61|10.75|10.55|80
1680642000000|2023-04-04 21:00:00|10.76|10.56|10.78|10.58|10.79|10.59|10.76|10.56|37
1680642300000|2023-04-04 21:05:00|10.77|10.57|10.79|10.59|10.79|10.59|10.77|10.57|23
1680642600000|2023-04-04 21:10:00|10.78|10.58|10.79|10.59|10.79|10.59|10.77|10.57|30
1680642900000|2023-04-04 21:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|23
1680643200000|2023-04-04 21:20:00|10.77|10.57|10.79|10.59|10.79|10.59|10.77|10.57|17
1680643500000|2023-04-04 21:25:00|10.78|10.58|10.77|10.57|10.79|10.59|10.77|10.57|48
1680643800000|2023-04-04 21:30:00|10.76|10.56|10.78|10.58|10.78|10.58|10.76|10.56|19
1680644100000|2023-04-04 21:35:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|27
1680644400000|2023-04-04 21:40:00|10.78|10.58|10.77|10.57|10.79|10.59|10.77|10.57|20
1680644700000|2023-04-04 21:45:00|10.78|10.58|10.78|10.58|10.78|10.58|10.78|10.58|1
1680645000000|2023-04-04 21:50:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|7
1680645300000|2023-04-04 21:55:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|7
1680645600000|2023-04-04 22:00:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|37
1680645900000|2023-04-04 22:05:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|4
1680646200000|2023-04-04 22:10:00|10.78|10.58|10.78|10.58|10.78|10.58|10.78|10.58|1
1680646500000|2023-04-04 22:15:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|18
1680646800000|2023-04-04 22:20:00|10.77|10.57|10.75|10.55|10.78|10.58|10.75|10.55|35
1680647100000|2023-04-04 22:25:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|47
1680647400000|2023-04-04 22:30:00|10.75|10.55|10.74|10.54|10.76|10.56|10.74|10.54|28
1680647700000|2023-04-04 22:35:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|8
1680648000000|2023-04-04 22:40:00|10.75|10.55|10.73|10.53|10.75|10.55|10.72|10.52|59
1680648300000|2023-04-04 22:45:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|23
1680648600000|2023-04-04 22:50:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|11
1680649200000|2023-04-04 23:00:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|5
1680649500000|2023-04-04 23:05:00|10.73|10.53|10.71|10.51|10.74|10.54|10.71|10.51|85
1680649800000|2023-04-04 23:10:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|19
1680650100000|2023-04-04 23:15:00|10.71|10.51|10.68|10.48|10.72|10.52|10.68|10.48|86
1680650400000|2023-04-04 23:20:00|10.67|10.47|10.69|10.49|10.69|10.49|10.66|10.46|169
1680650700000|2023-04-04 23:25:00|10.68|10.48|10.7|10.5|10.71|10.51|10.68|10.48|51
1680651000000|2023-04-04 23:30:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|63
1680651300000|2023-04-04 23:35:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|12
1680651600000|2023-04-04 23:40:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|2
1680651900000|2023-04-04 23:45:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|12
1680652500000|2023-04-04 23:55:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|18
1680652800000|2023-04-05 00:00:00|10.7|10.5|10.67|10.47|10.71|10.51|10.66|10.46|68
1680653100000|2023-04-05 00:05:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|22
1680653400000|2023-04-05 00:10:00|10.66|10.46|10.64|10.44|10.67|10.47|10.64|10.44|51
1680653700000|2023-04-05 00:15:00|10.63|10.43|10.66|10.46|10.66|10.46|10.62|10.42|54
1680654000000|2023-04-05 00:20:00|10.65|10.45|10.67|10.47|10.67|10.47|10.63|10.43|75
1680654300000|2023-04-05 00:25:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|68
1680654600000|2023-04-05 00:30:00|10.66|10.46|10.72|10.52|10.73|10.53|10.64|10.44|77
1680654900000|2023-04-05 00:35:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|101
1680655200000|2023-04-05 00:40:00|10.72|10.52|10.73|10.53|10.75|10.55|10.72|10.52|74
1680655500000|2023-04-05 00:45:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|46
1680655800000|2023-04-05 00:50:00|10.72|10.52|10.75|10.55|10.76|10.56|10.72|10.52|34
1680656100000|2023-04-05 00:55:00|10.76|10.56|10.79|10.59|10.8|10.6|10.75|10.55|124
1680656400000|2023-04-05 01:00:00|10.8|10.6|10.77|10.57|10.81|10.61|10.75|10.55|140
1680656700000|2023-04-05 01:05:00|10.76|10.56|10.78|10.58|10.79|10.59|10.76|10.56|61
1680657000000|2023-04-05 01:10:00|10.77|10.57|10.77|10.57|10.79|10.59|10.76|10.56|47
1680657300000|2023-04-05 01:15:00|10.78|10.58|10.77|10.57|10.78|10.58|10.76|10.56|70
1680657600000|2023-04-05 01:20:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|31
1680657900000|2023-04-05 01:25:00|10.79|10.59|10.82|10.62|10.83|10.63|10.78|10.58|64
1680658200000|2023-04-05 01:30:00|10.83|10.63|10.83|10.63|10.85|10.65|10.82|10.62|37
1680658500000|2023-04-05 01:35:00|10.84|10.64|10.82|10.62|10.84|10.64|10.81|10.61|43
1680658800000|2023-04-05 01:40:00|10.81|10.61|10.8|10.6|10.83|10.63|10.8|10.6|64
1680659100000|2023-04-05 01:45:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|73
1680659400000|2023-04-05 01:50:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|75
1680659700000|2023-04-05 01:55:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|23
1680660000000|2023-04-05 02:00:00|10.82|10.62|10.84|10.64|10.85|10.65|10.81|10.61|35
1680660300000|2023-04-05 02:05:00|10.83|10.63|10.84|10.64|10.85|10.65|10.83|10.63|32
1680660600000|2023-04-05 02:10:00|10.85|10.65|10.86|10.66|10.86|10.66|10.84|10.64|22
1680660900000|2023-04-05 02:15:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|61
1680661200000|2023-04-05 02:20:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|32
1680661500000|2023-04-05 02:25:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|18
1680661800000|2023-04-05 02:30:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|26
1680662100000|2023-04-05 02:35:00|10.88|10.68|10.88|10.68|10.9|10.7|10.87|10.67|97
1680662400000|2023-04-05 02:40:00|10.89|10.69|10.84|10.64|10.89|10.69|10.84|10.64|100
1680662700000|2023-04-05 02:45:00|10.85|10.65|10.85|10.65|10.87|10.67|10.83|10.63|133
1680663000000|2023-04-05 02:50:00|10.84|10.64|10.84|10.64|10.86|10.66|10.83|10.63|141
1680663300000|2023-04-05 02:55:00|10.83|10.63|10.84|10.64|10.85|10.65|10.83|10.63|114
1680663600000|2023-04-05 03:00:00|10.85|10.65|10.85|10.65|10.85|10.65|10.83|10.63|43
1680663900000|2023-04-05 03:05:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|11
1680664200000|2023-04-05 03:10:00|10.85|10.65|10.83|10.63|10.85|10.65|10.82|10.62|49
1680664500000|2023-04-05 03:15:00|10.82|10.62|10.8|10.6|10.83|10.63|10.8|10.6|15
1680664800000|2023-04-05 03:20:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|47
1680665100000|2023-04-05 03:25:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|27
1680665700000|2023-04-05 03:35:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|2
1680666000000|2023-04-05 03:40:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|10
1680666300000|2023-04-05 03:45:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|16
1680666600000|2023-04-05 03:50:00|10.83|10.63|10.84|10.64|10.84|10.64|10.82|10.62|34
1680666900000|2023-04-05 03:55:00|10.83|10.63|10.85|10.65|10.85|10.65|10.83|10.63|37
1680667200000|2023-04-05 04:00:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|37
1680667500000|2023-04-05 04:05:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|38
1680667800000|2023-04-05 04:10:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|17
1680668100000|2023-04-05 04:15:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|17
1680668400000|2023-04-05 04:20:00|10.85|10.65|10.84|10.64|10.86|10.66|10.84|10.64|52
1680668700000|2023-04-05 04:25:00|10.83|10.63|10.83|10.63|10.85|10.65|10.83|10.63|25
1680669000000|2023-04-05 04:30:00|10.84|10.64|10.83|10.63|10.85|10.65|10.83|10.63|22
1680669300000|2023-04-05 04:35:00|10.82|10.62|10.81|10.61|10.83|10.63|10.81|10.61|42
1680669600000|2023-04-05 04:40:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|57
1680669900000|2023-04-05 04:45:00|10.81|10.61|10.82|10.62|10.83|10.63|10.81|10.61|62
1680670200000|2023-04-05 04:50:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|77
1680670500000|2023-04-05 04:55:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|15
1680670800000|2023-04-05 05:00:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|32
1680671400000|2023-04-05 05:10:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|60
1680671700000|2023-04-05 05:15:00|10.81|10.61|10.84|10.64|10.84|10.64|10.81|10.61|30
1680672000000|2023-04-05 05:20:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|28
1680672300000|2023-04-05 05:25:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|59
1680672600000|2023-04-05 05:30:00|10.86|10.66|10.86|10.66|10.86|10.66|10.84|10.64|55
1680673200000|2023-04-05 05:40:00|10.85|10.65|10.87|10.67|10.88|10.68|10.85|10.65|35
1680673500000|2023-04-05 05:45:00|10.86|10.66|10.88|10.68|10.88|10.68|10.86|10.66|17
1680673800000|2023-04-05 05:50:00|10.89|10.69|10.9|10.7|10.9|10.7|10.88|10.68|6
1680674100000|2023-04-05 05:55:00|10.91|10.71|10.93|10.73|10.94|10.74|10.9|10.7|55
1680674400000|2023-04-05 06:00:00|10.92|10.72|10.95|10.75|10.95|10.75|10.91|10.71|40
1680674700000|2023-04-05 06:05:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|82
1680675000000|2023-04-05 06:10:00|10.94|10.74|10.94|10.74|10.97|10.77|10.93|10.73|27
1680675300000|2023-04-05 06:15:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|8
1680675600000|2023-04-05 06:20:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|24
1680675900000|2023-04-05 06:25:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|49
1680676200000|2023-04-05 06:30:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|30
1680676500000|2023-04-05 06:35:00|10.94|10.74|10.92|10.72|10.94|10.74|10.92|10.72|57
1680676800000|2023-04-05 06:40:00|10.93|10.73|10.94|10.74|10.94|10.74|10.92|10.72|26
1680677100000|2023-04-05 06:45:00|10.93|10.73|10.96|10.76|10.97|10.77|10.93|10.73|42
1680677400000|2023-04-05 06:50:00|10.97|10.77|10.94|10.74|10.97|10.77|10.94|10.74|36
1680677700000|2023-04-05 06:55:00|10.95|10.75|10.94|10.74|10.96|10.76|10.93|10.73|44
1680678000000|2023-04-05 07:00:00|10.95|10.75|10.93|10.73|10.96|10.76|10.93|10.73|47
1680678300000|2023-04-05 07:05:00|10.94|10.74|10.95|10.75|10.96|10.76|10.93|10.73|48
1680678600000|2023-04-05 07:10:00|10.94|10.74|10.94|10.74|10.96|10.76|10.94|10.74|31
1680678900000|2023-04-05 07:15:00|10.95|10.75|10.94|10.74|10.97|10.77|10.93|10.73|54
1680679200000|2023-04-05 07:20:00|10.93|10.73|10.94|10.74|10.98|10.78|10.93|10.73|48
1680679500000|2023-04-05 07:25:00|10.95|10.75|10.92|10.72|10.95|10.75|10.92|10.72|94
1680679800000|2023-04-05 07:30:00|10.93|10.73|10.93|10.73|10.94|10.74|10.91|10.71|43
1680680100000|2023-04-05 07:35:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|67
1680680400000|2023-04-05 07:40:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|54
1680680700000|2023-04-05 07:45:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|52
1680681000000|2023-04-05 07:50:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|55
1680681300000|2023-04-05 07:55:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|23
1680681600000|2023-04-05 08:00:00|10.95|10.75|10.96|10.76|10.97|10.77|10.94|10.74|40
1680681900000|2023-04-05 08:05:00|10.97|10.77|10.94|10.74|10.98|10.78|10.94|10.74|54
1680682200000|2023-04-05 08:10:00|10.95|10.75|10.92|10.72|10.95|10.75|10.92|10.72|70
1680682500000|2023-04-05 08:15:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|75
1680682800000|2023-04-05 08:20:00|10.94|10.74|10.95|10.75|10.97|10.77|10.93|10.73|58
1680683100000|2023-04-05 08:25:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|56
1680683400000|2023-04-05 08:30:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|30
1680683700000|2023-04-05 08:35:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|9
1680684000000|2023-04-05 08:40:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|54
1680684300000|2023-04-05 08:45:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|54
1680684600000|2023-04-05 08:50:00|10.91|10.71|10.91|10.71|10.92|10.72|10.91|10.71|61
1680684900000|2023-04-05 08:55:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|41
1680685200000|2023-04-05 09:00:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|17
1680685500000|2023-04-05 09:05:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|50
1680685800000|2023-04-05 09:10:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|38
1680686100000|2023-04-05 09:15:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|62
1680686400000|2023-04-05 09:20:00|10.94|10.74|10.91|10.71|10.94|10.74|10.91|10.71|80
1680686700000|2023-04-05 09:25:00|10.9|10.7|10.89|10.69|10.91|10.71|10.89|10.69|68
1680687000000|2023-04-05 09:30:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|130
1680687300000|2023-04-05 09:35:00|10.88|10.68|10.86|10.66|10.88|10.68|10.86|10.66|77
1680687600000|2023-04-05 09:40:00|10.87|10.67|10.87|10.67|10.87|10.67|10.85|10.65|17
1680687900000|2023-04-05 09:45:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|49
1680688500000|2023-04-05 09:55:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|67
1680688800000|2023-04-05 10:00:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|67
1680689100000|2023-04-05 10:05:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|67
1680689400000|2023-04-05 10:10:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|23
1680689700000|2023-04-05 10:15:00|10.87|10.67|10.86|10.66|10.88|10.68|10.86|10.66|60
1680690000000|2023-04-05 10:20:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|48
1680690300000|2023-04-05 10:25:00|10.87|10.67|10.88|10.68|10.89|10.69|10.86|10.66|40
1680690600000|2023-04-05 10:30:00|10.87|10.67|10.89|10.69|10.89|10.69|10.87|10.67|75
1680690900000|2023-04-05 10:35:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|87
1680691200000|2023-04-05 10:40:00|10.89|10.69|10.88|10.68|10.89|10.69|10.86|10.66|18
1680691500000|2023-04-05 10:45:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|8
1680691800000|2023-04-05 10:50:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|19
1680692100000|2023-04-05 10:55:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|75
1680692400000|2023-04-05 11:00:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|112
1680692700000|2023-04-05 11:05:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|63
1680693000000|2023-04-05 11:10:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|38
1680693300000|2023-04-05 11:15:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|31
1680693600000|2023-04-05 11:20:00|10.83|10.63|10.85|10.65|10.85|10.65|10.83|10.63|23
1680693900000|2023-04-05 11:25:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|79
1680694200000|2023-04-05 11:30:00|10.85|10.65|10.84|10.64|10.86|10.66|10.84|10.64|68
1680694500000|2023-04-05 11:35:00|10.85|10.65|10.85|10.65|10.85|10.65|10.83|10.63|59
1680694800000|2023-04-05 11:40:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|28
1680695100000|2023-04-05 11:45:00|10.84|10.64|10.83|10.63|10.85|10.65|10.82|10.62|50
1680695400000|2023-04-05 11:50:00|10.82|10.62|10.83|10.63|10.84|10.64|10.82|10.62|36
1680695700000|2023-04-05 11:55:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1680696000000|2023-04-05 12:00:00|10.85|10.65|10.83|10.63|10.85|10.65|10.83|10.63|13
1680696300000|2023-04-05 12:05:00|10.84|10.64|10.82|10.62|10.84|10.64|10.81|10.61|17
1680696600000|2023-04-05 12:10:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|37
1680696900000|2023-04-05 12:15:00|10.82|10.62|10.79|10.59|10.83|10.63|10.79|10.59|90
1680697200000|2023-04-05 12:20:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|37
1680697500000|2023-04-05 12:25:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|58
1680697800000|2023-04-05 12:30:00|10.79|10.59|10.74|10.54|10.81|10.61|10.73|10.53|100
1680698100000|2023-04-05 12:35:00|10.75|10.55|10.78|10.58|10.78|10.58|10.74|10.54|94
1680698400000|2023-04-05 12:40:00|10.77|10.57|10.8|10.6|10.8|10.6|10.77|10.57|56
1680698700000|2023-04-05 12:45:00|10.81|10.61|10.85|10.65|10.86|10.66|10.79|10.59|95
1680699000000|2023-04-05 12:50:00|10.86|10.66|10.83|10.63|10.86|10.66|10.82|10.62|150
1680699300000|2023-04-05 12:55:00|10.82|10.62|10.83|10.63|10.83|10.63|10.81|10.61|52
1680699600000|2023-04-05 13:00:00|10.82|10.62|10.81|10.61|10.83|10.63|10.8|10.6|102
1680699900000|2023-04-05 13:05:00|10.8|10.6|10.79|10.59|10.81|10.61|10.78|10.58|50
1680700200000|2023-04-05 13:10:00|10.78|10.58|10.81|10.61|10.81|10.61|10.77|10.57|46
1680700500000|2023-04-05 13:15:00|10.8|10.6|10.82|10.62|10.83|10.63|10.8|10.6|42
1680700800000|2023-04-05 13:20:00|10.81|10.61|10.78|10.58|10.82|10.62|10.77|10.57|62
1680701100000|2023-04-05 13:25:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|29
1680701400000|2023-04-05 13:30:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|23
1680701700000|2023-04-05 13:35:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|64
1680702000000|2023-04-05 13:40:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|57
1680702300000|2023-04-05 13:45:00|10.78|10.58|10.77|10.57|10.78|10.58|10.75|10.55|44
1680702600000|2023-04-05 13:50:00|10.76|10.56|10.78|10.58|10.78|10.58|10.75|10.55|19
1680702900000|2023-04-05 13:55:00|10.77|10.57|10.79|10.59|10.79|10.59|10.77|10.57|71
1680703200000|2023-04-05 14:00:00|10.8|10.6|10.76|10.56|10.8|10.6|10.76|10.56|33
1680703500000|2023-04-05 14:05:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|74
1680703800000|2023-04-05 14:10:00|10.77|10.57|10.72|10.52|10.78|10.58|10.71|10.51|66
1680704100000|2023-04-05 14:15:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|76
1680704400000|2023-04-05 14:20:00|10.73|10.53|10.73|10.53|10.74|10.54|10.71|10.51|81
1680704700000|2023-04-05 14:25:00|10.72|10.52|10.7|10.5|10.73|10.53|10.7|10.5|149
1680705000000|2023-04-05 14:30:00|10.71|10.51|10.76|10.56|10.76|10.56|10.71|10.51|82
1680705300000|2023-04-05 14:35:00|10.75|10.55|10.74|10.54|10.76|10.56|10.73|10.53|80
1680705600000|2023-04-05 14:40:00|10.73|10.53|10.73|10.53|10.74|10.54|10.71|10.51|167
1680705900000|2023-04-05 14:45:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|67
1680706200000|2023-04-05 14:50:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|108
1680706500000|2023-04-05 14:55:00|10.75|10.55|10.73|10.53|10.75|10.55|10.73|10.53|37
1680706800000|2023-04-05 15:00:00|10.72|10.52|10.65|10.45|10.73|10.53|10.62|10.42|86
1680707100000|2023-04-05 15:05:00|10.64|10.44|10.67|10.47|10.68|10.48|10.63|10.43|94
1680707400000|2023-04-05 15:10:00|10.68|10.48|10.7|10.5|10.7|10.5|10.65|10.45|57
1680707700000|2023-04-05 15:15:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|77
1680708000000|2023-04-05 15:20:00|10.66|10.46|10.69|10.49|10.69|10.49|10.66|10.46|56
1680708300000|2023-04-05 15:25:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|27
1680708600000|2023-04-05 15:30:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|96
1680708900000|2023-04-05 15:35:00|10.69|10.49|10.71|10.51|10.72|10.52|10.69|10.49|109
1680709200000|2023-04-05 15:40:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|35
1680709500000|2023-04-05 15:45:00|10.71|10.51|10.74|10.54|10.74|10.54|10.7|10.5|96
1680709800000|2023-04-05 15:50:00|10.75|10.55|10.74|10.54|10.75|10.55|10.73|10.53|34
1680710100000|2023-04-05 15:55:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|76
1680710400000|2023-04-05 16:00:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|82
1680710700000|2023-04-05 16:05:00|10.73|10.53|10.7|10.5|10.74|10.54|10.69|10.49|148
1680711000000|2023-04-05 16:10:00|10.71|10.51|10.68|10.48|10.71|10.51|10.67|10.47|112
1680711300000|2023-04-05 16:15:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|110
1680711600000|2023-04-05 16:20:00|10.69|10.49|10.69|10.49|10.69|10.49|10.67|10.47|89
1680711900000|2023-04-05 16:25:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|70
1680712200000|2023-04-05 16:30:00|10.7|10.5|10.69|10.49|10.7|10.5|10.68|10.48|18
1680712500000|2023-04-05 16:35:00|10.7|10.5|10.73|10.53|10.73|10.53|10.69|10.49|18
1680712800000|2023-04-05 16:40:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|92
1680713100000|2023-04-05 16:45:00|10.72|10.52|10.73|10.53|10.74|10.54|10.72|10.52|78
1680713400000|2023-04-05 16:50:00|10.74|10.54|10.7|10.5|10.74|10.54|10.69|10.49|43
1680713700000|2023-04-05 16:55:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|66
1680714000000|2023-04-05 17:00:00|10.69|10.49|10.73|10.53|10.73|10.53|10.69|10.49|61
1680714300000|2023-04-05 17:05:00|10.72|10.52|10.74|10.54|10.74|10.54|10.72|10.52|49
1680714600000|2023-04-05 17:10:00|10.73|10.53|10.74|10.54|10.75|10.55|10.72|10.52|48
1680714900000|2023-04-05 17:15:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|36
1680715200000|2023-04-05 17:20:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|48
1680715500000|2023-04-05 17:25:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|37
1680715800000|2023-04-05 17:30:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|19
1680716100000|2023-04-05 17:35:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|59
1680716400000|2023-04-05 17:40:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|99
1680716700000|2023-04-05 17:45:00|10.77|10.57|10.78|10.58|10.79|10.59|10.76|10.56|110
1680717000000|2023-04-05 17:50:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|53
1680717300000|2023-04-05 17:55:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|26
1680717600000|2023-04-05 18:00:00|10.78|10.58|10.8|10.6|10.8|10.6|10.78|10.58|9
1680717900000|2023-04-05 18:05:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|40
1680718200000|2023-04-05 18:10:00|10.81|10.61|10.82|10.62|10.83|10.63|10.79|10.59|46
1680718500000|2023-04-05 18:15:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|46
1680718800000|2023-04-05 18:20:00|10.81|10.61|10.79|10.59|10.82|10.62|10.79|10.59|43
1680719100000|2023-04-05 18:25:00|10.78|10.58|10.76|10.56|10.79|10.59|10.74|10.54|43
1680719400000|2023-04-05 18:30:00|10.75|10.55|10.74|10.54|10.76|10.56|10.72|10.52|36
1680719700000|2023-04-05 18:35:00|10.73|10.53|10.77|10.57|10.77|10.57|10.73|10.53|51
1680720000000|2023-04-05 18:40:00|10.76|10.56|10.77|10.57|10.78|10.58|10.75|10.55|82
1680720300000|2023-04-05 18:45:00|10.76|10.56|10.77|10.57|10.78|10.58|10.75|10.55|70
1680720600000|2023-04-05 18:50:00|10.76|10.56|10.77|10.57|10.78|10.58|10.76|10.56|46
1680720900000|2023-04-05 18:55:00|10.76|10.56|10.77|10.57|10.78|10.58|10.76|10.56|42
1680721200000|2023-04-05 19:00:00|10.78|10.58|10.76|10.56|10.79|10.59|10.76|10.56|73
1680721500000|2023-04-05 19:05:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|25
1680721800000|2023-04-05 19:10:00|10.76|10.56|10.78|10.58|10.78|10.58|10.75|10.55|31
1680722100000|2023-04-05 19:15:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|71
1680722400000|2023-04-05 19:20:00|10.8|10.6|10.81|10.61|10.82|10.62|10.79|10.59|50
1680722700000|2023-04-05 19:25:00|10.82|10.62|10.82|10.62|10.83|10.63|10.8|10.6|43
1680723000000|2023-04-05 19:30:00|10.81|10.61|10.82|10.62|10.83|10.63|10.81|10.61|32
1680723300000|2023-04-05 19:35:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|36
1680723600000|2023-04-05 19:40:00|10.81|10.61|10.83|10.63|10.83|10.63|10.81|10.61|73
1680723900000|2023-04-05 19:45:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|29
1680724200000|2023-04-05 19:50:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|109
1680724500000|2023-04-05 19:55:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|31
1680724800000|2023-04-05 20:00:00|10.81|10.61|10.82|10.62|10.83|10.63|10.81|10.61|40
1680725100000|2023-04-05 20:05:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|9
1680725400000|2023-04-05 20:10:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|15
1680725700000|2023-04-05 20:15:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|17
1680726000000|2023-04-05 20:20:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|44
1680726300000|2023-04-05 20:25:00|10.82|10.62|10.81|10.61|10.83|10.63|10.8|10.6|54
1680726600000|2023-04-05 20:30:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|31
1680726900000|2023-04-05 20:35:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|30
1680727500000|2023-04-05 20:45:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|12
1680727800000|2023-04-05 20:50:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|63
1680728100000|2023-04-05 20:55:00|10.82|10.62|10.81|10.61|10.83|10.63|10.81|10.61|82
1680728400000|2023-04-05 21:00:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|2
1680728700000|2023-04-05 21:05:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|38
1680729000000|2023-04-05 21:10:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|14
1680729300000|2023-04-05 21:15:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|14
1680729600000|2023-04-05 21:20:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|10
1680729900000|2023-04-05 21:25:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|3
1680730200000|2023-04-05 21:30:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|19
1680730500000|2023-04-05 21:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|5
1680731400000|2023-04-05 21:50:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|7
1680731700000|2023-04-05 21:55:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|3
1680732000000|2023-04-05 22:00:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|41
1680732600000|2023-04-05 22:10:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|6
1680732900000|2023-04-05 22:15:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|48
1680733500000|2023-04-05 22:25:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|2
1680733800000|2023-04-05 22:30:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|28
1680734100000|2023-04-05 22:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|41
1680734400000|2023-04-05 22:40:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|102
1680734700000|2023-04-05 22:45:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|34
1680735000000|2023-04-05 22:50:00|10.85|10.65|10.86|10.66|10.86|10.66|10.84|10.64|32
1680735300000|2023-04-05 22:55:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|33
1680735600000|2023-04-05 23:00:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|37
1680735900000|2023-04-05 23:05:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|52
1680736200000|2023-04-05 23:10:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|128
1680736500000|2023-04-05 23:15:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|31
1680736800000|2023-04-05 23:20:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|30
1680737100000|2023-04-05 23:25:00|10.84|10.64|10.83|10.63|10.85|10.65|10.83|10.63|6
1680737400000|2023-04-05 23:30:00|10.84|10.64|10.82|10.62|10.84|10.64|10.82|10.62|5
1680737700000|2023-04-05 23:35:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|38
1680738000000|2023-04-05 23:40:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|18
1680738300000|2023-04-05 23:45:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|4
1680738600000|2023-04-05 23:50:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|9
1680739200000|2023-04-06 00:00:00|10.84|10.64|10.82|10.62|10.84|10.64|10.81|10.61|63
1680739500000|2023-04-06 00:05:00|10.81|10.61|10.78|10.58|10.82|10.62|10.76|10.56|120
1680739800000|2023-04-06 00:10:00|10.79|10.59|10.78|10.58|10.79|10.59|10.77|10.57|62
1680740100000|2023-04-06 00:15:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|56
1680740400000|2023-04-06 00:20:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|112
1680740700000|2023-04-06 00:25:00|10.75|10.55|10.78|10.58|10.78|10.58|10.75|10.55|66
1680741000000|2023-04-06 00:30:00|10.77|10.57|10.78|10.58|10.78|10.58|10.76|10.56|106
1680741300000|2023-04-06 00:35:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|95
1680741600000|2023-04-06 00:40:00|10.76|10.56|10.73|10.53|10.77|10.57|10.71|10.51|114
1680741900000|2023-04-06 00:45:00|10.72|10.52|10.7|10.5|10.73|10.53|10.7|10.5|65
1680742200000|2023-04-06 00:50:00|10.69|10.49|10.69|10.49|10.71|10.51|10.67|10.47|175
1680742500000|2023-04-06 00:55:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|48
1680742800000|2023-04-06 01:00:00|10.68|10.48|10.7|10.5|10.71|10.51|10.68|10.48|67
1680743100000|2023-04-06 01:05:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|50
1680743400000|2023-04-06 01:10:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|73
1680743700000|2023-04-06 01:15:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|90
1680744000000|2023-04-06 01:20:00|10.68|10.48|10.65|10.45|10.69|10.49|10.63|10.43|108
1680744300000|2023-04-06 01:25:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|146
1680744600000|2023-04-06 01:30:00|10.64|10.44|10.63|10.43|10.64|10.44|10.59|10.39|152
1680744900000|2023-04-06 01:35:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|38
1680745200000|2023-04-06 01:40:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|124
1680745500000|2023-04-06 01:45:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|48
1680745800000|2023-04-06 01:50:00|10.66|10.46|10.68|10.48|10.69|10.49|10.66|10.46|73
1680746100000|2023-04-06 01:55:00|10.67|10.47|10.69|10.49|10.7|10.5|10.67|10.47|59
1680746400000|2023-04-06 02:00:00|10.68|10.48|10.7|10.5|10.7|10.5|10.68|10.48|9
1680747000000|2023-04-06 02:10:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|34
1680747300000|2023-04-06 02:15:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|45
1680747600000|2023-04-06 02:20:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|48
1680747900000|2023-04-06 02:25:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|33
1680748200000|2023-04-06 02:30:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|32
1680748500000|2023-04-06 02:35:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|22
1680749100000|2023-04-06 02:45:00|10.69|10.49|10.66|10.46|10.69|10.49|10.66|10.46|20
1680749400000|2023-04-06 02:50:00|10.67|10.47|10.66|10.46|10.67|10.47|10.64|10.44|36
1680749700000|2023-04-06 02:55:00|10.67|10.47|10.68|10.48|10.68|10.48|10.66|10.46|6
1680750000000|2023-04-06 03:00:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|61
1680750300000|2023-04-06 03:05:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|53
1680750900000|2023-04-06 03:15:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|2
1680751200000|2023-04-06 03:20:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|20
1680751500000|2023-04-06 03:25:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|81
1680751800000|2023-04-06 03:30:00|10.7|10.5|10.72|10.52|10.72|10.52|10.69|10.49|71
1680752100000|2023-04-06 03:35:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|52
1680752400000|2023-04-06 03:40:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|15
1680752700000|2023-04-06 03:45:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|45
1680753300000|2023-04-06 03:55:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|10
1680753600000|2023-04-06 04:00:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|60
1680753900000|2023-04-06 04:05:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|117
1680754200000|2023-04-06 04:10:00|10.74|10.54|10.71|10.51|10.75|10.55|10.71|10.51|18
1680754500000|2023-04-06 04:15:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|2
1680754800000|2023-04-06 04:20:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|5
1680755100000|2023-04-06 04:25:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|14
1680755400000|2023-04-06 04:30:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|22
1680756000000|2023-04-06 04:40:00|10.69|10.49|10.68|10.48|10.69|10.49|10.66|10.46|20
1680756300000|2023-04-06 04:45:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|7
1680756600000|2023-04-06 04:50:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|10
1680756900000|2023-04-06 04:55:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|13
1680757200000|2023-04-06 05:00:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|17
1680757500000|2023-04-06 05:05:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|42
1680757800000|2023-04-06 05:10:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|24
1680758100000|2023-04-06 05:15:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|3
1680758400000|2023-04-06 05:20:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|5
1680758700000|2023-04-06 05:25:00|10.66|10.46|10.68|10.48|10.68|10.48|10.66|10.46|33
1680759000000|2023-04-06 05:30:00|10.67|10.47|10.65|10.45|10.68|10.48|10.65|10.45|27
1680759300000|2023-04-06 05:35:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|11
1680759600000|2023-04-06 05:40:00|10.67|10.47|10.65|10.45|10.67|10.47|10.64|10.44|65
1680759900000|2023-04-06 05:45:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|18
1680760200000|2023-04-06 05:50:00|10.62|10.42|10.65|10.45|10.65|10.45|10.62|10.42|44
1680760500000|2023-04-06 05:55:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|28
1680760800000|2023-04-06 06:00:00|10.64|10.44|10.62|10.42|10.65|10.45|10.61|10.41|39
1680761100000|2023-04-06 06:05:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|77
1680761400000|2023-04-06 06:10:00|10.64|10.44|10.63|10.43|10.64|10.44|10.61|10.41|26
1680761700000|2023-04-06 06:15:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|15
1680762000000|2023-04-06 06:20:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|59
1680762300000|2023-04-06 06:25:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|72
1680762600000|2023-04-06 06:30:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|7
1680763200000|2023-04-06 06:40:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|9
1680763500000|2023-04-06 06:45:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|75
1680763800000|2023-04-06 06:50:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|26
1680764100000|2023-04-06 06:55:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|52
1680764400000|2023-04-06 07:00:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|29
1680764700000|2023-04-06 07:05:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|57
1680765000000|2023-04-06 07:10:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|79
1680765300000|2023-04-06 07:15:00|10.62|10.42|10.64|10.44|10.65|10.45|10.62|10.42|39
1680765600000|2023-04-06 07:20:00|10.65|10.45|10.62|10.42|10.65|10.45|10.62|10.42|32
1680765900000|2023-04-06 07:25:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|30
1680766200000|2023-04-06 07:30:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|37
1680766500000|2023-04-06 07:35:00|10.6|10.4|10.59|10.39|10.61|10.41|10.58|10.38|32
1680766800000|2023-04-06 07:40:00|10.58|10.38|10.59|10.39|10.6|10.4|10.58|10.38|60
1680767100000|2023-04-06 07:45:00|10.58|10.38|10.58|10.38|10.6|10.4|10.57|10.37|41
1680767400000|2023-04-06 07:50:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|50
1680767700000|2023-04-06 07:55:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|80
1680768000000|2023-04-06 08:00:00|10.57|10.37|10.59|10.39|10.6|10.4|10.56|10.36|61
1680768300000|2023-04-06 08:05:00|10.6|10.4|10.6|10.4|10.6|10.4|10.58|10.38|79
1680768600000|2023-04-06 08:10:00|10.59|10.39|10.61|10.41|10.62|10.42|10.59|10.39|17
1680768900000|2023-04-06 08:15:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|85
1680769200000|2023-04-06 08:20:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|93
1680769500000|2023-04-06 08:25:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|126
1680769800000|2023-04-06 08:30:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|65
1680770100000|2023-04-06 08:35:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|132
1680770400000|2023-04-06 08:40:00|10.63|10.43|10.63|10.43|10.65|10.45|10.63|10.43|89
1680770700000|2023-04-06 08:45:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|18
1680771000000|2023-04-06 08:50:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|62
1680771300000|2023-04-06 08:55:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|48
1680771600000|2023-04-06 09:00:00|10.66|10.46|10.63|10.43|10.66|10.46|10.63|10.43|76
1680771900000|2023-04-06 09:05:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|6
1680772200000|2023-04-06 09:10:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|51
1680772800000|2023-04-06 09:20:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|16
1680773100000|2023-04-06 09:25:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|13
1680773400000|2023-04-06 09:30:00|10.66|10.46|10.63|10.43|10.66|10.46|10.63|10.43|34
1680773700000|2023-04-06 09:35:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|45
1680774000000|2023-04-06 09:40:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|28
1680774300000|2023-04-06 09:45:00|10.63|10.43|10.61|10.41|10.63|10.43|10.6|10.4|93
1680774600000|2023-04-06 09:50:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|29
1680774900000|2023-04-06 09:55:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|121
1680775200000|2023-04-06 10:00:00|10.6|10.4|10.58|10.38|10.6|10.4|10.57|10.37|91
1680775500000|2023-04-06 10:05:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|139
1680775800000|2023-04-06 10:10:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|80
1680776100000|2023-04-06 10:15:00|10.6|10.4|10.61|10.41|10.62|10.42|10.6|10.4|8
1680776400000|2023-04-06 10:20:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|34
1680776700000|2023-04-06 10:25:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|87
1680777000000|2023-04-06 10:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|92
1680777300000|2023-04-06 10:35:00|10.62|10.42|10.59|10.39|10.64|10.44|10.57|10.37|152
1680777600000|2023-04-06 10:40:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|65
1680777900000|2023-04-06 10:45:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|113
1680778200000|2023-04-06 10:50:00|10.58|10.38|10.61|10.41|10.61|10.41|10.58|10.38|46
1680778500000|2023-04-06 10:55:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|71
1680778800000|2023-04-06 11:00:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|46
1680779100000|2023-04-06 11:05:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|78
1680779400000|2023-04-06 11:10:00|10.63|10.43|10.65|10.45|10.65|10.45|10.62|10.42|60
1680779700000|2023-04-06 11:15:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|60
1680780000000|2023-04-06 11:20:00|10.64|10.44|10.65|10.45|10.66|10.46|10.63|10.43|117
1680780300000|2023-04-06 11:25:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|39
1680780600000|2023-04-06 11:30:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|81
1680780900000|2023-04-06 11:35:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|87
1680781200000|2023-04-06 11:40:00|10.65|10.45|10.67|10.47|10.68|10.48|10.65|10.45|111
1680781500000|2023-04-06 11:45:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|84
1680781800000|2023-04-06 11:50:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|32
1680782100000|2023-04-06 11:55:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|51
1680782400000|2023-04-06 12:00:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|92
1680782700000|2023-04-06 12:05:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|14
1680783000000|2023-04-06 12:10:00|10.67|10.47|10.67|10.47|10.67|10.47|10.65|10.45|19
1680783300000|2023-04-06 12:15:00|10.68|10.48|10.66|10.46|10.68|10.48|10.65|10.45|65
1680783600000|2023-04-06 12:20:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|38
1680783900000|2023-04-06 12:25:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|58
1680784200000|2023-04-06 12:30:00|10.71|10.51|10.68|10.48|10.71|10.51|10.67|10.47|118
1680784500000|2023-04-06 12:35:00|10.69|10.49|10.69|10.49|10.71|10.51|10.68|10.48|95
1680784800000|2023-04-06 12:40:00|10.7|10.5|10.69|10.49|10.7|10.5|10.68|10.48|54
1680785100000|2023-04-06 12:45:00|10.68|10.48|10.66|10.46|10.69|10.49|10.65|10.45|63
1680785400000|2023-04-06 12:50:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|102
1680785700000|2023-04-06 12:55:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|49
1680786000000|2023-04-06 13:00:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|23
1680786300000|2023-04-06 13:05:00|10.67|10.47|10.68|10.48|10.68|10.48|10.66|10.46|16
1680786600000|2023-04-06 13:10:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|13
1680786900000|2023-04-06 13:15:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|9
1680787200000|2023-04-06 13:20:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|18
1680787500000|2023-04-06 13:25:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|6
1680787800000|2023-04-06 13:30:00|10.67|10.47|10.65|10.45|10.67|10.47|10.65|10.45|69
1680788100000|2023-04-06 13:35:00|10.64|10.44|10.65|10.45|10.67|10.47|10.64|10.44|30
1680788400000|2023-04-06 13:40:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|89
1680788700000|2023-04-06 13:45:00|10.65|10.45|10.63|10.43|10.66|10.46|10.6|10.4|97
1680789000000|2023-04-06 13:50:00|10.62|10.42|10.65|10.45|10.65|10.45|10.62|10.42|62
1680789300000|2023-04-06 13:55:00|10.64|10.44|10.67|10.47|10.67|10.47|10.64|10.44|20
1680789600000|2023-04-06 14:00:00|10.68|10.48|10.67|10.47|10.69|10.49|10.67|10.47|114
1680789900000|2023-04-06 14:05:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|102
1680790200000|2023-04-06 14:10:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|80
1680790500000|2023-04-06 14:15:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|94
1680790800000|2023-04-06 14:20:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|95
1680791100000|2023-04-06 14:25:00|10.71|10.51|10.72|10.52|10.72|10.52|10.7|10.5|54
1680791400000|2023-04-06 14:30:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|8
1680791700000|2023-04-06 14:35:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|33
1680792000000|2023-04-06 14:40:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|7
1680792300000|2023-04-06 14:45:00|10.73|10.53|10.74|10.54|10.75|10.55|10.72|10.52|66
1680792600000|2023-04-06 14:50:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|25
1680792900000|2023-04-06 14:55:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|37
1680793200000|2023-04-06 15:00:00|10.73|10.53|10.75|10.55|10.75|10.55|10.73|10.53|23
1680793500000|2023-04-06 15:05:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|46
1680793800000|2023-04-06 15:10:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|72
1680794100000|2023-04-06 15:15:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|99
1680794400000|2023-04-06 15:20:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|97
1680794700000|2023-04-06 15:25:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|123
1680795000000|2023-04-06 15:30:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|81
1680795300000|2023-04-06 15:35:00|10.76|10.56|10.74|10.54|10.76|10.56|10.73|10.53|61
1680795600000|2023-04-06 15:40:00|10.75|10.55|10.74|10.54|10.76|10.56|10.74|10.54|58
1680795900000|2023-04-06 15:45:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|26
1680796200000|2023-04-06 15:50:00|10.75|10.55|10.72|10.52|10.75|10.55|10.72|10.52|78
1680796500000|2023-04-06 15:55:00|10.73|10.53|10.73|10.53|10.73|10.53|10.71|10.51|81
1680796800000|2023-04-06 16:00:00|10.72|10.52|10.72|10.52|10.74|10.54|10.71|10.51|89
1680797100000|2023-04-06 16:05:00|10.73|10.53|10.72|10.52|10.74|10.54|10.72|10.52|72
1680797400000|2023-04-06 16:10:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|24
1680797700000|2023-04-06 16:15:00|10.73|10.53|10.72|10.52|10.74|10.54|10.72|10.52|74
1680798000000|2023-04-06 16:20:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|10
1680798300000|2023-04-06 16:25:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|38
1680798600000|2023-04-06 16:30:00|10.73|10.53|10.72|10.52|10.74|10.54|10.72|10.52|78
1680798900000|2023-04-06 16:35:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|31
1680799200000|2023-04-06 16:40:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|64
1680799500000|2023-04-06 16:45:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|49
1680799800000|2023-04-06 16:50:00|10.71|10.51|10.69|10.49|10.71|10.51|10.68|10.48|63
1680800100000|2023-04-06 16:55:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|71
1680800400000|2023-04-06 17:00:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|78
1680800700000|2023-04-06 17:05:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|24
1680801000000|2023-04-06 17:10:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|33
1680801300000|2023-04-06 17:15:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|46
1680801600000|2023-04-06 17:20:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|63
1680801900000|2023-04-06 17:25:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|11
1680802200000|2023-04-06 17:30:00|10.68|10.48|10.67|10.47|10.69|10.49|10.67|10.47|34
1680802500000|2023-04-06 17:35:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|29
1680802800000|2023-04-06 17:40:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|31
1680803100000|2023-04-06 17:45:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|14
1680803400000|2023-04-06 17:50:00|10.64|10.44|10.63|10.43|10.65|10.45|10.62|10.42|14
1680803700000|2023-04-06 17:55:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|19
1680804000000|2023-04-06 18:00:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|58
1680804300000|2023-04-06 18:05:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|40
1680804600000|2023-04-06 18:10:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|16
1680804900000|2023-04-06 18:15:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|48
1680805200000|2023-04-06 18:20:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|69
1680805500000|2023-04-06 18:25:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|63
1680805800000|2023-04-06 18:30:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|69
1680806100000|2023-04-06 18:35:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|122
1680806400000|2023-04-06 18:40:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|34
1680806700000|2023-04-06 18:45:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|40
1680807000000|2023-04-06 18:50:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|10
1680807300000|2023-04-06 18:55:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|27
1680807600000|2023-04-06 19:00:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|48
1680807900000|2023-04-06 19:05:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|44
1680808200000|2023-04-06 19:10:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|53
1680808500000|2023-04-06 19:15:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|20
1680808800000|2023-04-06 19:20:00|10.58|10.38|10.6|10.4|10.61|10.41|10.58|10.38|77
1680809100000|2023-04-06 19:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|30
1680809400000|2023-04-06 19:30:00|10.61|10.41|10.61|10.41|10.63|10.43|10.61|10.41|71
1680809700000|2023-04-06 19:35:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|98
1680810000000|2023-04-06 19:40:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|128
1680810300000|2023-04-06 19:45:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|55
1680810600000|2023-04-06 19:50:00|10.61|10.41|10.59|10.39|10.61|10.41|10.58|10.38|55
1680810900000|2023-04-06 19:55:00|10.58|10.38|10.58|10.38|10.6|10.4|10.58|10.38|45
1680811200000|2023-04-06 20:00:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|37
1680811500000|2023-04-06 20:05:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|15
1680811800000|2023-04-06 20:10:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|18
1680812100000|2023-04-06 20:15:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|56
1680812400000|2023-04-06 20:20:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|62
1680812700000|2023-04-06 20:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|48
1680813000000|2023-04-06 20:30:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|22
1680813300000|2023-04-06 20:35:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|59
1680813600000|2023-04-06 20:40:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|77
1680813900000|2023-04-06 20:45:00|10.63|10.43|10.58|10.38|10.63|10.43|10.57|10.37|103
1680814200000|2023-04-06 20:50:00|10.57|10.37|10.55|10.35|10.59|10.39|10.54|10.34|87
1680814500000|2023-04-06 20:55:00|10.54|10.34|10.56|10.36|10.57|10.37|10.54|10.34|125
1680814800000|2023-04-06 21:00:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|23
1680815100000|2023-04-06 21:05:00|10.54|10.34|10.53|10.33|10.54|10.34|10.5|10.3|32
1680815400000|2023-04-06 21:10:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|7
1680815700000|2023-04-06 21:15:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|3
1680816000000|2023-04-06 21:20:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|8
1680816300000|2023-04-06 21:25:00|10.58|10.38|10.58|10.38|10.58|10.38|10.58|10.38|1
1680816600000|2023-04-06 21:30:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|19
1680817200000|2023-04-06 21:40:00|10.58|10.38|10.57|10.37|10.59|10.39|10.57|10.37|8
1680817500000|2023-04-06 21:45:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|10
1680817800000|2023-04-06 21:50:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|7
1680818100000|2023-04-06 21:55:00|10.57|10.37|10.57|10.37|10.57|10.37|10.57|10.37|1
1680818400000|2023-04-06 22:00:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|3
1680818700000|2023-04-06 22:05:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|4
1680819000000|2023-04-06 22:10:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|19
1680819300000|2023-04-06 22:15:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|4
1680819600000|2023-04-06 22:20:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|58
1680819900000|2023-04-06 22:25:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|81
1680820200000|2023-04-06 22:30:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|9
1680820500000|2023-04-06 22:35:00|10.58|10.38|10.59|10.39|10.6|10.4|10.58|10.38|40
1680820800000|2023-04-06 22:40:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|11
1680821100000|2023-04-06 22:45:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|37
1680821400000|2023-04-06 22:50:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|35
1680821700000|2023-04-06 22:55:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|37
1680822000000|2023-04-06 23:00:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|29
1680822300000|2023-04-06 23:05:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1680822600000|2023-04-06 23:10:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|22
1680822900000|2023-04-06 23:15:00|10.63|10.43|10.66|10.46|10.66|10.46|10.63|10.43|72
1680823200000|2023-04-06 23:20:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|122
1680823500000|2023-04-06 23:25:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|29
1680823800000|2023-04-06 23:30:00|10.66|10.46|10.65|10.45|10.68|10.48|10.65|10.45|106
1680824100000|2023-04-06 23:35:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|37
1680824400000|2023-04-06 23:40:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|95
1680824700000|2023-04-06 23:45:00|10.66|10.46|10.67|10.47|10.68|10.48|10.66|10.46|60
1680825000000|2023-04-06 23:50:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|27
1680825300000|2023-04-06 23:55:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|6
1680825600000|2023-04-07 00:00:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|33
1680825900000|2023-04-07 00:05:00|10.68|10.48|10.66|10.46|10.69|10.49|10.65|10.45|73
1680826200000|2023-04-07 00:10:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|59
1680826500000|2023-04-07 00:15:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|2
1680826800000|2023-04-07 00:20:00|10.64|10.44|10.67|10.47|10.67|10.47|10.64|10.44|36
1680827100000|2023-04-07 00:25:00|10.68|10.48|10.65|10.45|10.68|10.48|10.65|10.45|40
1680827400000|2023-04-07 00:30:00|10.66|10.46|10.68|10.48|10.68|10.48|10.65|10.45|51
1680827700000|2023-04-07 00:35:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|41
1680828000000|2023-04-07 00:40:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|83
1680828300000|2023-04-07 00:45:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|73
1680828600000|2023-04-07 00:50:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|2
1680828900000|2023-04-07 00:55:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|56
1680829200000|2023-04-07 01:00:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|55
1680829500000|2023-04-07 01:05:00|10.69|10.49|10.71|10.51|10.72|10.52|10.69|10.49|43
1680829800000|2023-04-07 01:10:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|27
1680830100000|2023-04-07 01:15:00|10.73|10.53|10.7|10.5|10.73|10.53|10.7|10.5|88
1680830400000|2023-04-07 01:20:00|10.69|10.49|10.71|10.51|10.71|10.51|10.69|10.49|69
1680830700000|2023-04-07 01:25:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|49
1680831000000|2023-04-07 01:30:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|65
1680831300000|2023-04-07 01:35:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|89
1680831600000|2023-04-07 01:40:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|19
1680831900000|2023-04-07 01:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|101
1680832200000|2023-04-07 01:50:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|2
1680832500000|2023-04-07 01:55:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|43
1680832800000|2023-04-07 02:00:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|13
1680833100000|2023-04-07 02:05:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|43
1680833400000|2023-04-07 02:10:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|9
1680833700000|2023-04-07 02:15:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|4
1680834000000|2023-04-07 02:20:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1680834600000|2023-04-07 02:30:00|10.62|10.42|10.58|10.38|10.63|10.43|10.58|10.38|93
1680834900000|2023-04-07 02:35:00|10.59|10.39|10.59|10.39|10.59|10.39|10.57|10.37|115
1680835200000|2023-04-07 02:40:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|39
1680835500000|2023-04-07 02:45:00|10.59|10.39|10.58|10.38|10.6|10.4|10.57|10.37|66
1680835800000|2023-04-07 02:50:00|10.57|10.37|10.61|10.41|10.61|10.41|10.57|10.37|63
1680836100000|2023-04-07 02:55:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|69
1680836400000|2023-04-07 03:00:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|62
1680836700000|2023-04-07 03:05:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|2
1680837000000|2023-04-07 03:10:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|14
1680837300000|2023-04-07 03:15:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|16
1680837600000|2023-04-07 03:20:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|41
1680837900000|2023-04-07 03:25:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|8
1680838200000|2023-04-07 03:30:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|49
1680838500000|2023-04-07 03:35:00|10.57|10.37|10.6|10.4|10.6|10.4|10.57|10.37|22
1680838800000|2023-04-07 03:40:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|56
1680839400000|2023-04-07 03:50:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|30
1680839700000|2023-04-07 03:55:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|34
1680840000000|2023-04-07 04:00:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|20
1680840300000|2023-04-07 04:05:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|29
1680840600000|2023-04-07 04:10:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|12
1680840900000|2023-04-07 04:15:00|10.56|10.36|10.59|10.39|10.59|10.39|10.56|10.36|46
1680841200000|2023-04-07 04:20:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|25
1680841500000|2023-04-07 04:25:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|38
1680841800000|2023-04-07 04:30:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|52
1680842400000|2023-04-07 04:40:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|10
1680842700000|2023-04-07 04:45:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|10
1680843000000|2023-04-07 04:50:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|26
1680843300000|2023-04-07 04:55:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|129
1680843600000|2023-04-07 05:00:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|63
1680843900000|2023-04-07 05:05:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|13
1680844200000|2023-04-07 05:10:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|44
1680844500000|2023-04-07 05:15:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|76
1680844800000|2023-04-07 05:20:00|10.56|10.36|10.54|10.34|10.56|10.36|10.53|10.33|83
1680845100000|2023-04-07 05:25:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|73
1680845400000|2023-04-07 05:30:00|10.52|10.32|10.53|10.33|10.54|10.34|10.51|10.31|56
1680845700000|2023-04-07 05:35:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|19
1680846000000|2023-04-07 05:40:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|81
1680846300000|2023-04-07 05:45:00|10.54|10.34|10.56|10.36|10.57|10.37|10.54|10.34|93
1680846600000|2023-04-07 05:50:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|124
1680846900000|2023-04-07 05:55:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|28
1680847200000|2023-04-07 06:00:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|61
1680847500000|2023-04-07 06:05:00|10.6|10.4|10.63|10.43|10.64|10.44|10.59|10.39|98
1680847800000|2023-04-07 06:10:00|10.64|10.44|10.65|10.45|10.68|10.48|10.61|10.41|153
1680848100000|2023-04-07 06:15:00|10.64|10.44|10.64|10.44|10.67|10.47|10.64|10.44|61
1680848400000|2023-04-07 06:20:00|10.65|10.45|10.64|10.44|10.67|10.47|10.63|10.43|106
1680848700000|2023-04-07 06:25:00|10.63|10.43|10.62|10.42|10.64|10.44|10.61|10.41|54
1680849000000|2023-04-07 06:30:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|47
1680849300000|2023-04-07 06:35:00|10.62|10.42|10.6|10.4|10.62|10.42|10.59|10.39|63
1680849600000|2023-04-07 06:40:00|10.59|10.39|10.6|10.4|10.62|10.42|10.58|10.38|42
1680849900000|2023-04-07 06:45:00|10.59|10.39|10.6|10.4|10.6|10.4|10.57|10.37|64
1680850200000|2023-04-07 06:50:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|68
1680850500000|2023-04-07 06:55:00|10.57|10.37|10.6|10.4|10.61|10.41|10.57|10.37|40
1680850800000|2023-04-07 07:00:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|59
1680851100000|2023-04-07 07:05:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|46
1680851400000|2023-04-07 07:10:00|10.64|10.44|10.65|10.45|10.65|10.45|10.62|10.42|72
1680851700000|2023-04-07 07:15:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|88
1680852000000|2023-04-07 07:20:00|10.64|10.44|10.63|10.43|10.64|10.44|10.61|10.41|84
1680852300000|2023-04-07 07:25:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|79
1680852600000|2023-04-07 07:30:00|10.63|10.43|10.58|10.38|10.64|10.44|10.58|10.38|60
1680852900000|2023-04-07 07:35:00|10.57|10.37|10.6|10.4|10.61|10.41|10.57|10.37|122
1680853200000|2023-04-07 07:40:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|68
1680853500000|2023-04-07 07:45:00|10.59|10.39|10.63|10.43|10.64|10.44|10.59|10.39|105
1680853800000|2023-04-07 07:50:00|10.62|10.42|10.58|10.38|10.63|10.43|10.57|10.37|123
1680854100000|2023-04-07 07:55:00|10.57|10.37|10.57|10.37|10.58|10.38|10.54|10.34|57
1680854400000|2023-04-07 08:00:00|10.56|10.36|10.6|10.4|10.6|10.4|10.56|10.36|91
1680854700000|2023-04-07 08:05:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|66
1680855000000|2023-04-07 08:10:00|10.61|10.41|10.61|10.41|10.62|10.42|10.59|10.39|23
1680855300000|2023-04-07 08:15:00|10.6|10.4|10.64|10.44|10.64|10.44|10.6|10.4|81
1680855600000|2023-04-07 08:20:00|10.65|10.45|10.65|10.45|10.67|10.47|10.64|10.44|59
1680855900000|2023-04-07 08:25:00|10.64|10.44|10.66|10.46|10.67|10.47|10.64|10.44|47
1680856200000|2023-04-07 08:30:00|10.65|10.45|10.66|10.46|10.68|10.48|10.65|10.45|80
1680856500000|2023-04-07 08:35:00|10.67|10.47|10.65|10.45|10.68|10.48|10.64|10.44|125
1680856800000|2023-04-07 08:40:00|10.66|10.46|10.63|10.43|10.67|10.47|10.63|10.43|148
1680857100000|2023-04-07 08:45:00|10.64|10.44|10.61|10.41|10.64|10.44|10.61|10.41|98
1680857400000|2023-04-07 08:50:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|14
1680857700000|2023-04-07 08:55:00|10.62|10.42|10.6|10.4|10.63|10.43|10.6|10.4|37
1680858000000|2023-04-07 09:00:00|10.61|10.41|10.63|10.43|10.63|10.43|10.6|10.4|99
1680858300000|2023-04-07 09:05:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|126
1680858600000|2023-04-07 09:10:00|10.62|10.42|10.66|10.46|10.66|10.46|10.61|10.41|95
1680858900000|2023-04-07 09:15:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|92
1680859200000|2023-04-07 09:20:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|27
1680859500000|2023-04-07 09:25:00|10.66|10.46|10.69|10.49|10.69|10.49|10.65|10.45|44
1680859800000|2023-04-07 09:30:00|10.7|10.5|10.69|10.49|10.7|10.5|10.67|10.47|52
1680860100000|2023-04-07 09:35:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|52
1680860400000|2023-04-07 09:40:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|109
1680860700000|2023-04-07 09:45:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|99
1680861000000|2023-04-07 09:50:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|100
1680861300000|2023-04-07 09:55:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|53
1680861600000|2023-04-07 10:00:00|10.69|10.49|10.69|10.49|10.71|10.51|10.68|10.48|95
1680861900000|2023-04-07 10:05:00|10.68|10.48|10.69|10.49|10.71|10.51|10.68|10.48|136
1680862200000|2023-04-07 10:10:00|10.7|10.5|10.68|10.48|10.7|10.5|10.68|10.48|73
1680862500000|2023-04-07 10:15:00|10.69|10.49|10.7|10.5|10.7|10.5|10.67|10.47|134
1680862800000|2023-04-07 10:20:00|10.69|10.49|10.7|10.5|10.71|10.51|10.68|10.48|140
1680863100000|2023-04-07 10:25:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|124
1680863400000|2023-04-07 10:30:00|10.71|10.51|10.69|10.49|10.71|10.51|10.68|10.48|121
1680863700000|2023-04-07 10:35:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|44
1680864000000|2023-04-07 10:40:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|25
1680864300000|2023-04-07 10:45:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|3
1680864600000|2023-04-07 10:50:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|30
1680864900000|2023-04-07 10:55:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|91
1680865200000|2023-04-07 11:00:00|10.67|10.47|10.67|10.47|10.67|10.47|10.65|10.45|23
1680865500000|2023-04-07 11:05:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|68
1680865800000|2023-04-07 11:10:00|10.66|10.46|10.64|10.44|10.66|10.46|10.64|10.44|103
1680866100000|2023-04-07 11:15:00|10.63|10.43|10.65|10.45|10.66|10.46|10.63|10.43|85
1680866400000|2023-04-07 11:20:00|10.64|10.44|10.64|10.44|10.66|10.46|10.63|10.43|39
1680866700000|2023-04-07 11:25:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|18
1680867000000|2023-04-07 11:30:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|7
1680867300000|2023-04-07 11:35:00|10.64|10.44|10.62|10.42|10.64|10.44|10.61|10.41|31
1680867600000|2023-04-07 11:40:00|10.61|10.41|10.61|10.41|10.63|10.43|10.6|10.4|67
1680867900000|2023-04-07 11:45:00|10.6|10.4|10.57|10.37|10.62|10.42|10.57|10.37|134
1680868200000|2023-04-07 11:50:00|10.58|10.38|10.6|10.4|10.6|10.4|10.57|10.37|75
1680868500000|2023-04-07 11:55:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|18
1680868800000|2023-04-07 12:00:00|10.59|10.39|10.61|10.41|10.61|10.41|10.58|10.38|49
1680869100000|2023-04-07 12:05:00|10.6|10.4|10.62|10.42|10.62|10.42|10.59|10.39|27
1680869400000|2023-04-07 12:10:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|39
1680869700000|2023-04-07 12:15:00|10.62|10.42|10.59|10.39|10.62|10.42|10.59|10.39|50
1680870000000|2023-04-07 12:20:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|94
1680870300000|2023-04-07 12:25:00|10.58|10.38|10.61|10.41|10.61|10.41|10.57|10.37|184
1680870600000|2023-04-07 12:30:00|10.6|10.4|10.64|10.44|10.65|10.45|10.59|10.39|143
1680870900000|2023-04-07 12:35:00|10.65|10.45|10.59|10.39|10.65|10.45|10.57|10.37|105
1680871200000|2023-04-07 12:40:00|10.58|10.38|10.63|10.43|10.63|10.43|10.58|10.38|88
1680871500000|2023-04-07 12:45:00|10.62|10.42|10.62|10.42|10.64|10.44|10.61|10.41|131
1680871800000|2023-04-07 12:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.61|10.41|170
1680872100000|2023-04-07 12:55:00|10.63|10.43|10.63|10.43|10.65|10.45|10.63|10.43|63
1680872400000|2023-04-07 13:00:00|10.62|10.42|10.6|10.4|10.63|10.43|10.6|10.4|83
1680872700000|2023-04-07 13:05:00|10.61|10.41|10.62|10.42|10.62|10.42|10.59|10.39|198
1680873000000|2023-04-07 13:10:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|64
1680873300000|2023-04-07 13:15:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|87
1680873600000|2023-04-07 13:20:00|10.62|10.42|10.6|10.4|10.63|10.43|10.6|10.4|61
1680873900000|2023-04-07 13:25:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|52
1680874200000|2023-04-07 13:30:00|10.59|10.39|10.59|10.39|10.6|10.4|10.57|10.37|39
1680874500000|2023-04-07 13:35:00|10.58|10.38|10.6|10.4|10.61|10.41|10.58|10.38|41
1680874800000|2023-04-07 13:40:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|7
1680875100000|2023-04-07 13:45:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|47
1680875400000|2023-04-07 13:50:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|16
1680875700000|2023-04-07 13:55:00|10.59|10.39|10.59|10.39|10.59|10.39|10.57|10.37|97
1680876000000|2023-04-07 14:00:00|10.58|10.38|10.6|10.4|10.6|10.4|10.57|10.37|39
1680876300000|2023-04-07 14:05:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|33
1680876600000|2023-04-07 14:10:00|10.6|10.4|10.61|10.41|10.61|10.41|10.58|10.38|14
1680876900000|2023-04-07 14:15:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|27
1680877200000|2023-04-07 14:20:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|31
1680877500000|2023-04-07 14:25:00|10.58|10.38|10.61|10.41|10.61|10.41|10.58|10.38|16
1680877800000|2023-04-07 14:30:00|10.6|10.4|10.63|10.43|10.64|10.44|10.6|10.4|62
1680878100000|2023-04-07 14:35:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|31
1680878400000|2023-04-07 14:40:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|23
1680878700000|2023-04-07 14:45:00|10.6|10.4|10.64|10.44|10.64|10.44|10.6|10.4|21
1680879000000|2023-04-07 14:50:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|40
1680879300000|2023-04-07 14:55:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|18
1680879600000|2023-04-07 15:00:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|3
1680879900000|2023-04-07 15:05:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|13
1680880200000|2023-04-07 15:10:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|5
1680880500000|2023-04-07 15:15:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|13
1680880800000|2023-04-07 15:20:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1680881100000|2023-04-07 15:25:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|33
1680881400000|2023-04-07 15:30:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|20
1680881700000|2023-04-07 15:35:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|5
1680882000000|2023-04-07 15:40:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|9
1680882300000|2023-04-07 15:45:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|5
1680882600000|2023-04-07 15:50:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|19
1680882900000|2023-04-07 15:55:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|42
1680883200000|2023-04-07 16:00:00|10.68|10.48|10.68|10.48|10.68|10.48|10.66|10.46|31
1680883500000|2023-04-07 16:05:00|10.67|10.47|10.66|10.46|10.68|10.48|10.65|10.45|24
1680883800000|2023-04-07 16:10:00|10.65|10.45|10.68|10.48|10.68|10.48|10.65|10.45|30
1680884100000|2023-04-07 16:15:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|7
1680884400000|2023-04-07 16:20:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|15
1680884700000|2023-04-07 16:25:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|11
1680885000000|2023-04-07 16:30:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|10
1680885300000|2023-04-07 16:35:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|6
1680885600000|2023-04-07 16:40:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|4
1680885900000|2023-04-07 16:45:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1680886200000|2023-04-07 16:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1680886500000|2023-04-07 16:55:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|24
1680886800000|2023-04-07 17:00:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|10
1680887100000|2023-04-07 17:05:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|4
1680887400000|2023-04-07 17:10:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|19
1680887700000|2023-04-07 17:15:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|3
1680888000000|2023-04-07 17:20:00|10.66|10.46|10.68|10.48|10.69|10.49|10.66|10.46|43
1680888300000|2023-04-07 17:25:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|28
1680888600000|2023-04-07 17:30:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|4
1680888900000|2023-04-07 17:35:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|91
1680889200000|2023-04-07 17:40:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|18
1680889500000|2023-04-07 17:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|5
1680889800000|2023-04-07 17:50:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|45
1680890100000|2023-04-07 17:55:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|3
1680890400000|2023-04-07 18:00:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|12
1680890700000|2023-04-07 18:05:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|29
1680891000000|2023-04-07 18:10:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|4
1680891300000|2023-04-07 18:15:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|48
1680891900000|2023-04-07 18:25:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|5
1680892200000|2023-04-07 18:30:00|10.73|10.53|10.71|10.51|10.73|10.53|10.71|10.51|43
1680892500000|2023-04-07 18:35:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|20
1680892800000|2023-04-07 18:40:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|13
1680893100000|2023-04-07 18:45:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|41
1680893400000|2023-04-07 18:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|35
1680893700000|2023-04-07 18:55:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|2
1680894000000|2023-04-07 19:00:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|22
1680894300000|2023-04-07 19:05:00|10.73|10.53|10.71|10.51|10.73|10.53|10.7|10.5|27
1680894600000|2023-04-07 19:10:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|6
1680894900000|2023-04-07 19:15:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|3
1680895200000|2023-04-07 19:20:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|24
1680895500000|2023-04-07 19:25:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|28
1680895800000|2023-04-07 19:30:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|47
1680896100000|2023-04-07 19:35:00|10.7|10.5|10.7|10.5|10.7|10.5|10.68|10.48|11
1680896400000|2023-04-07 19:40:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|19
1680896700000|2023-04-07 19:45:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|29
1680897000000|2023-04-07 19:50:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|19
1680897300000|2023-04-07 19:55:00|10.7|10.5|10.69|10.49|10.7|10.5|10.68|10.48|10
1680897600000|2023-04-07 20:00:00|10.68|10.48|10.71|10.51|10.72|10.52|10.68|10.48|8
1680897900000|2023-04-07 20:05:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|17
1680898200000|2023-04-07 20:10:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|26
1680898500000|2023-04-07 20:15:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|7
1680898800000|2023-04-07 20:20:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|5
1680899100000|2023-04-07 20:25:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|22
1680899400000|2023-04-07 20:30:00|10.73|10.53|10.74|10.54|10.75|10.55|10.72|10.52|8
1680899700000|2023-04-07 20:35:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|7
1680900000000|2023-04-07 20:40:00|10.74|10.54|10.72|10.52|10.75|10.55|10.72|10.52|29
1680900300000|2023-04-07 20:45:00|10.73|10.53|10.71|10.51|10.73|10.53|10.71|10.51|37
1680900600000|2023-04-07 20:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|25
1680937200000|2023-04-08 07:00:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1680937500000|2023-04-08 07:05:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|9
1680937800000|2023-04-08 07:10:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|12
1680938100000|2023-04-08 07:15:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|8
1680938700000|2023-04-08 07:25:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|11
1680939300000|2023-04-08 07:35:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|9
1680939600000|2023-04-08 07:40:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|15
1680940200000|2023-04-08 07:50:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|5
1680941100000|2023-04-08 08:05:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|4
1680941700000|2023-04-08 08:15:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|22
1680942000000|2023-04-08 08:20:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|22
1680942300000|2023-04-08 08:25:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|2
1680942600000|2023-04-08 08:30:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|23
1680942900000|2023-04-08 08:35:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1680943200000|2023-04-08 08:40:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|10
1680943500000|2023-04-08 08:45:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|11
1680943800000|2023-04-08 08:50:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|4
1680944100000|2023-04-08 08:55:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|5
1680944400000|2023-04-08 09:00:00|10.68|10.48|10.7|10.5|10.7|10.5|10.68|10.48|7
1680944700000|2023-04-08 09:05:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|15
1680945000000|2023-04-08 09:10:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|43
1680945300000|2023-04-08 09:15:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|2
1680945600000|2023-04-08 09:20:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|9
1680945900000|2023-04-08 09:25:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|2
1680946200000|2023-04-08 09:30:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|21
1680946500000|2023-04-08 09:35:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|16
1680946800000|2023-04-08 09:40:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|22
1680947100000|2023-04-08 09:45:00|10.69|10.49|10.69|10.49|10.69|10.49|10.69|10.49|1
1680947400000|2023-04-08 09:50:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1680947700000|2023-04-08 09:55:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|4
1680948300000|2023-04-08 10:05:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|4
1680948600000|2023-04-08 10:10:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|6
1680949200000|2023-04-08 10:20:00|10.71|10.51|10.69|10.49|10.71|10.51|10.69|10.49|29
1680949500000|2023-04-08 10:25:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|4
1680949800000|2023-04-08 10:30:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|16
1680950100000|2023-04-08 10:35:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|15
1680950400000|2023-04-08 10:40:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|14
1680950700000|2023-04-08 10:45:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|14
1680951000000|2023-04-08 10:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.67|10.47|1
1680951300000|2023-04-08 10:55:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|6
1680951600000|2023-04-08 11:00:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|14
1680951900000|2023-04-08 11:05:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|60
1680952200000|2023-04-08 11:10:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|28
1680952500000|2023-04-08 11:15:00|10.66|10.46|10.66|10.46|10.66|10.46|10.66|10.46|1
1680952800000|2023-04-08 11:20:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|21
1680953100000|2023-04-08 11:25:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|15
1680953400000|2023-04-08 11:30:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|7
1680954000000|2023-04-08 11:40:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|9
1680954300000|2023-04-08 11:45:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|2
1680954600000|2023-04-08 11:50:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|12
1680954900000|2023-04-08 11:55:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|36
1680955200000|2023-04-08 12:00:00|10.63|10.43|10.65|10.45|10.65|10.45|10.63|10.43|37
1680955500000|2023-04-08 12:05:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|10
1680956100000|2023-04-08 12:15:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1680956400000|2023-04-08 12:20:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|2
1680956700000|2023-04-08 12:25:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|3
1680957600000|2023-04-08 12:40:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|7
1680957900000|2023-04-08 12:45:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|18
1680958200000|2023-04-08 12:50:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|22
1680958800000|2023-04-08 13:00:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|4
1680959100000|2023-04-08 13:05:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|6
1680959400000|2023-04-08 13:10:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|18
1680959700000|2023-04-08 13:15:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|30
1680960000000|2023-04-08 13:20:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|35
1680960300000|2023-04-08 13:25:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|36
1680960600000|2023-04-08 13:30:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|8
1680960900000|2023-04-08 13:35:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|80
1680961200000|2023-04-08 13:40:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|9
1680961500000|2023-04-08 13:45:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|27
1680961800000|2023-04-08 13:50:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|45
1680962100000|2023-04-08 13:55:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|38
1680962400000|2023-04-08 14:00:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|23
1680962700000|2023-04-08 14:05:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|3
1680963300000|2023-04-08 14:15:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|3
1680963600000|2023-04-08 14:20:00|10.58|10.38|10.59|10.39|10.6|10.4|10.58|10.38|28
1680963900000|2023-04-08 14:25:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|8
1680964200000|2023-04-08 14:30:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|8
1680964500000|2023-04-08 14:35:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|11
1680964800000|2023-04-08 14:40:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|6
1680965100000|2023-04-08 14:45:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|11
1680966000000|2023-04-08 15:00:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|2
1680968100000|2023-04-08 15:35:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|10
1680968700000|2023-04-08 15:45:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|3
1680969300000|2023-04-08 15:55:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|4
1680969600000|2023-04-08 16:00:00|10.59|10.39|10.59|10.39|10.59|10.39|10.59|10.39|1
1680969900000|2023-04-08 16:05:00|10.58|10.38|10.59|10.39|10.6|10.4|10.58|10.38|8
1680970200000|2023-04-08 16:10:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|43
1680971100000|2023-04-08 16:25:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|3
1680971400000|2023-04-08 16:30:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|10
1680971700000|2023-04-08 16:35:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|21
1680972300000|2023-04-08 16:45:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|4
1680972600000|2023-04-08 16:50:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|29
1680972900000|2023-04-08 16:55:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|5
1680973200000|2023-04-08 17:00:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|9
1680973500000|2023-04-08 17:05:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|7
1680973800000|2023-04-08 17:10:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|3
1680974100000|2023-04-08 17:15:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|4
1680974400000|2023-04-08 17:20:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|26
1680974700000|2023-04-08 17:25:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|2
1680975000000|2023-04-08 17:30:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|43
1680975300000|2023-04-08 17:35:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|8
1680975600000|2023-04-08 17:40:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|5
1680975900000|2023-04-08 17:45:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|17
1680976200000|2023-04-08 17:50:00|10.57|10.37|10.56|10.36|10.58|10.38|10.55|10.35|34
1680976500000|2023-04-08 17:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|41
1680976800000|2023-04-08 18:00:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|24
1680977100000|2023-04-08 18:05:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|25
1680977400000|2023-04-08 18:10:00|10.55|10.35|10.57|10.37|10.57|10.37|10.55|10.35|9
1680978600000|2023-04-08 18:30:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|3
1680978900000|2023-04-08 18:35:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|6
1680979200000|2023-04-08 18:40:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|14
1680979500000|2023-04-08 18:45:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|24
1680979800000|2023-04-08 18:50:00|10.55|10.35|10.55|10.35|10.56|10.36|10.52|10.32|13
1680980100000|2023-04-08 18:55:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|6
1680980400000|2023-04-08 19:00:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|4
1680980700000|2023-04-08 19:05:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1680981000000|2023-04-08 19:10:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|7
1680981300000|2023-04-08 19:15:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|11
1680981600000|2023-04-08 19:20:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|11
1680981900000|2023-04-08 19:25:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|2
1680982200000|2023-04-08 19:30:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|2
1680982500000|2023-04-08 19:35:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|5
1680982800000|2023-04-08 19:40:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|3
1680983400000|2023-04-08 19:50:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|5
1680983700000|2023-04-08 19:55:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|16
1680984000000|2023-04-08 20:00:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|29
1680984300000|2023-04-08 20:05:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|11
1680984600000|2023-04-08 20:10:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|12
1680984900000|2023-04-08 20:15:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|8
1680985200000|2023-04-08 20:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|5
1680985500000|2023-04-08 20:25:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1680985800000|2023-04-08 20:30:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|34
1680986100000|2023-04-08 20:35:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|14
1680986400000|2023-04-08 20:40:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|13
1680987000000|2023-04-08 20:50:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|6
1680987300000|2023-04-08 20:55:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|4
1680987600000|2023-04-08 21:00:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1680988200000|2023-04-08 21:10:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|2
1680989700000|2023-04-08 21:35:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|3
1680990000000|2023-04-08 21:40:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1680990300000|2023-04-08 21:45:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1680990600000|2023-04-08 21:50:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1680991500000|2023-04-08 22:05:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|20
1680991800000|2023-04-08 22:10:00|10.56|10.36|10.53|10.33|10.56|10.36|10.53|10.33|24
1680992100000|2023-04-08 22:15:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|2
1680992400000|2023-04-08 22:20:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1680992700000|2023-04-08 22:25:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|4
1680993000000|2023-04-08 22:30:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|2
1680993300000|2023-04-08 22:35:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|14
1680993600000|2023-04-08 22:40:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|9
1680994200000|2023-04-08 22:50:00|10.52|10.32|10.53|10.33|10.53|10.33|10.51|10.31|6
1680994500000|2023-04-08 22:55:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|9
1680994800000|2023-04-08 23:00:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|12
1680995100000|2023-04-08 23:05:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|43
1680995400000|2023-04-08 23:10:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1680995700000|2023-04-08 23:15:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1680996000000|2023-04-08 23:20:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|7
1680996300000|2023-04-08 23:25:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|6
1680996600000|2023-04-08 23:30:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|18
1680996900000|2023-04-08 23:35:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|16
1680997200000|2023-04-08 23:40:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|13
1680997500000|2023-04-08 23:45:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1680997800000|2023-04-08 23:50:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|8
1680998100000|2023-04-08 23:55:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|22
1680998400000|2023-04-09 00:00:00|10.53|10.33|10.52|10.32|10.54|10.34|10.51|10.31|32
1680998700000|2023-04-09 00:05:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|7
1680999000000|2023-04-09 00:10:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|8
1680999300000|2023-04-09 00:15:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|16
1680999600000|2023-04-09 00:20:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|3
1680999900000|2023-04-09 00:25:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|9
1681000200000|2023-04-09 00:30:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|14
1681000500000|2023-04-09 00:35:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|4
1681000800000|2023-04-09 00:40:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|11
1681001100000|2023-04-09 00:45:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|10
1681001400000|2023-04-09 00:50:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|15
1681001700000|2023-04-09 00:55:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|9
1681002300000|2023-04-09 01:05:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|2
1681002600000|2023-04-09 01:10:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|9
1681002900000|2023-04-09 01:15:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|2
1681003200000|2023-04-09 01:20:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|6
1681003500000|2023-04-09 01:25:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|2
1681003800000|2023-04-09 01:30:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|9
1681004100000|2023-04-09 01:35:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|11
1681004400000|2023-04-09 01:40:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|55
1681004700000|2023-04-09 01:45:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|51
1681005000000|2023-04-09 01:50:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|6
1681005300000|2023-04-09 01:55:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|18
1681005900000|2023-04-09 02:05:00|10.61|10.41|10.6|10.4|10.62|10.42|10.6|10.4|6
1681006200000|2023-04-09 02:10:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1681006500000|2023-04-09 02:15:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1681006800000|2023-04-09 02:20:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|4
1681007100000|2023-04-09 02:25:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|8
1681007400000|2023-04-09 02:30:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1681007700000|2023-04-09 02:35:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1681008000000|2023-04-09 02:40:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|7
1681008300000|2023-04-09 02:45:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|2
1681008600000|2023-04-09 02:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|9
1681008900000|2023-04-09 02:55:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|21
1681009200000|2023-04-09 03:00:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|11
1681010100000|2023-04-09 03:15:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|7
1681010400000|2023-04-09 03:20:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|18
1681010700000|2023-04-09 03:25:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|18
1681011000000|2023-04-09 03:30:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|21
1681011300000|2023-04-09 03:35:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|14
1681011600000|2023-04-09 03:40:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|14
1681011900000|2023-04-09 03:45:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|13
1681012200000|2023-04-09 03:50:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|14
1681012500000|2023-04-09 03:55:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|14
1681012800000|2023-04-09 04:00:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|3
1681013400000|2023-04-09 04:10:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|4
1681013700000|2023-04-09 04:15:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|17
1681014300000|2023-04-09 04:25:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|16
1681014600000|2023-04-09 04:30:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|2
1681014900000|2023-04-09 04:35:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|7
1681015200000|2023-04-09 04:40:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|10
1681015500000|2023-04-09 04:45:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|12
1681015800000|2023-04-09 04:50:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|11
1681016100000|2023-04-09 04:55:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|6
1681016700000|2023-04-09 05:05:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|30
1681017300000|2023-04-09 05:15:00|10.57|10.37|10.57|10.37|10.57|10.37|10.57|10.37|1
1681017600000|2023-04-09 05:20:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|3
1681018200000|2023-04-09 05:30:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|40
1681018500000|2023-04-09 05:35:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|3
1681018800000|2023-04-09 05:40:00|10.58|10.38|10.57|10.37|10.59|10.39|10.57|10.37|4
1681019100000|2023-04-09 05:45:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|4
1681019400000|2023-04-09 05:50:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|7
1681019700000|2023-04-09 05:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|7
1681020000000|2023-04-09 06:00:00|10.54|10.34|10.49|10.29|10.54|10.34|10.49|10.29|60
1681020300000|2023-04-09 06:05:00|10.5|10.3|10.47|10.27|10.5|10.3|10.43|10.23|42
1681020600000|2023-04-09 06:10:00|10.46|10.26|10.46|10.26|10.46|10.26|10.43|10.23|19
1681020900000|2023-04-09 06:15:00|10.45|10.25|10.43|10.23|10.46|10.26|10.43|10.23|35
1681021200000|2023-04-09 06:20:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|31
1681021500000|2023-04-09 06:25:00|10.45|10.25|10.46|10.26|10.47|10.27|10.44|10.24|12
1681021800000|2023-04-09 06:30:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|28
1681022100000|2023-04-09 06:35:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|25
1681022400000|2023-04-09 06:40:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|4
1681022700000|2023-04-09 06:45:00|10.44|10.24|10.45|10.25|10.46|10.26|10.44|10.24|16
1681023000000|2023-04-09 06:50:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|2
1681023300000|2023-04-09 06:55:00|10.46|10.26|10.45|10.25|10.46|10.26|10.44|10.24|14
1681023600000|2023-04-09 07:00:00|10.44|10.24|10.41|10.21|10.44|10.24|10.41|10.21|20
1681023900000|2023-04-09 07:05:00|10.4|10.2|10.41|10.21|10.41|10.21|10.39|10.19|52
1681024200000|2023-04-09 07:10:00|10.42|10.22|10.43|10.23|10.44|10.24|10.42|10.22|6
1681024500000|2023-04-09 07:15:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|12
1681024800000|2023-04-09 07:20:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|19
1681025100000|2023-04-09 07:25:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|19
1681025700000|2023-04-09 07:35:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|17
1681026000000|2023-04-09 07:40:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|4
1681026300000|2023-04-09 07:45:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|4
1681026600000|2023-04-09 07:50:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|14
1681026900000|2023-04-09 07:55:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1681027200000|2023-04-09 08:00:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|3
1681027500000|2023-04-09 08:05:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|5
1681027800000|2023-04-09 08:10:00|10.4|10.2|10.4|10.2|10.4|10.2|10.4|10.2|1
1681028700000|2023-04-09 08:25:00|10.41|10.21|10.42|10.22|10.45|10.25|10.41|10.21|28
1681029000000|2023-04-09 08:30:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|15
1681029300000|2023-04-09 08:35:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|24
1681029600000|2023-04-09 08:40:00|10.44|10.24|10.42|10.22|10.44|10.24|10.42|10.22|7
1681029900000|2023-04-09 08:45:00|10.43|10.23|10.41|10.21|10.43|10.23|10.4|10.2|19
1681030200000|2023-04-09 08:50:00|10.42|10.22|10.43|10.23|10.44|10.24|10.41|10.21|16
1681030500000|2023-04-09 08:55:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|3
1681030800000|2023-04-09 09:00:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|11
1681031100000|2023-04-09 09:05:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|7
1681031400000|2023-04-09 09:10:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|8
1681031700000|2023-04-09 09:15:00|10.45|10.25|10.45|10.25|10.46|10.26|10.44|10.24|13
1681032000000|2023-04-09 09:20:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|23
1681032300000|2023-04-09 09:25:00|10.47|10.27|10.45|10.25|10.47|10.27|10.45|10.25|17
1681032600000|2023-04-09 09:30:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|4
1681032900000|2023-04-09 09:35:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|3
1681033200000|2023-04-09 09:40:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1681033500000|2023-04-09 09:45:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|34
1681033800000|2023-04-09 09:50:00|10.48|10.28|10.46|10.26|10.49|10.29|10.46|10.26|23
1681034100000|2023-04-09 09:55:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|2
1681034400000|2023-04-09 10:00:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|5
1681035000000|2023-04-09 10:10:00|10.46|10.26|10.44|10.24|10.46|10.26|10.44|10.24|23
1681035300000|2023-04-09 10:15:00|10.45|10.25|10.43|10.23|10.45|10.25|10.43|10.23|11
1681035600000|2023-04-09 10:20:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|4
1681036200000|2023-04-09 10:30:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|3
1681036500000|2023-04-09 10:35:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|15
1681036800000|2023-04-09 10:40:00|10.44|10.24|10.44|10.24|10.45|10.25|10.43|10.23|9
1681037100000|2023-04-09 10:45:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|23
1681037400000|2023-04-09 10:50:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|9
1681037700000|2023-04-09 10:55:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|37
1681038000000|2023-04-09 11:00:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|22
1681038300000|2023-04-09 11:05:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|15
1681038600000|2023-04-09 11:10:00|10.43|10.23|10.42|10.22|10.43|10.23|10.41|10.21|12
1681038900000|2023-04-09 11:15:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|30
1681039200000|2023-04-09 11:20:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|6
1681039500000|2023-04-09 11:25:00|10.41|10.21|10.41|10.21|10.42|10.22|10.41|10.21|3
1681039800000|2023-04-09 11:30:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|9
1681040100000|2023-04-09 11:35:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|7
1681040400000|2023-04-09 11:40:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|9
1681040700000|2023-04-09 11:45:00|10.45|10.25|10.45|10.25|10.46|10.26|10.44|10.24|29
1681041300000|2023-04-09 11:55:00|10.46|10.26|10.46|10.26|10.47|10.27|10.45|10.25|29
1681041600000|2023-04-09 12:00:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|48
1681041900000|2023-04-09 12:05:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|5
1681042200000|2023-04-09 12:10:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|16
1681042500000|2023-04-09 12:15:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|2
1681042800000|2023-04-09 12:20:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|27
1681043100000|2023-04-09 12:25:00|10.49|10.29|10.5|10.3|10.5|10.3|10.48|10.28|16
1681043400000|2023-04-09 12:30:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|17
1681043700000|2023-04-09 12:35:00|10.5|10.3|10.49|10.29|10.5|10.3|10.48|10.28|14
1681044000000|2023-04-09 12:40:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|3
1681044300000|2023-04-09 12:45:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|11
1681044600000|2023-04-09 12:50:00|10.48|10.28|10.47|10.27|10.48|10.28|10.46|10.26|36
1681044900000|2023-04-09 12:55:00|10.48|10.28|10.46|10.26|10.48|10.28|10.46|10.26|17
1681045200000|2023-04-09 13:00:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|7
1681045800000|2023-04-09 13:10:00|10.46|10.26|10.44|10.24|10.46|10.26|10.44|10.24|9
1681046100000|2023-04-09 13:15:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|2
1681046400000|2023-04-09 13:20:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|19
1681046700000|2023-04-09 13:25:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|8
1681047000000|2023-04-09 13:30:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|48
1681047300000|2023-04-09 13:35:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|7
1681047600000|2023-04-09 13:40:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|18
1681048200000|2023-04-09 13:50:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|2
1681048500000|2023-04-09 13:55:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|4
1681048800000|2023-04-09 14:00:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|17
1681049100000|2023-04-09 14:05:00|10.42|10.22|10.41|10.21|10.43|10.23|10.41|10.21|6
1681049400000|2023-04-09 14:10:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|7
1681049700000|2023-04-09 14:15:00|10.41|10.21|10.4|10.2|10.42|10.22|10.4|10.2|12
1681050000000|2023-04-09 14:20:00|10.39|10.19|10.37|10.17|10.4|10.2|10.37|10.17|15
1681050300000|2023-04-09 14:25:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|12
1681050600000|2023-04-09 14:30:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|18
1681050900000|2023-04-09 14:35:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|47
1681051200000|2023-04-09 14:40:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|16
1681051500000|2023-04-09 14:45:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|5
1681051800000|2023-04-09 14:50:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|24
1681052100000|2023-04-09 14:55:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|21
1681052400000|2023-04-09 15:00:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|7
1681052700000|2023-04-09 15:05:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|8
1681053000000|2023-04-09 15:10:00|10.4|10.2|10.42|10.22|10.42|10.22|10.39|10.19|17
1681053300000|2023-04-09 15:15:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|22
1681053900000|2023-04-09 15:25:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|11
1681054200000|2023-04-09 15:30:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|12
1681054500000|2023-04-09 15:35:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|15
1681054800000|2023-04-09 15:40:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|2
1681055100000|2023-04-09 15:45:00|10.43|10.23|10.44|10.24|10.45|10.25|10.43|10.23|20
1681055400000|2023-04-09 15:50:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|13
1681055700000|2023-04-09 15:55:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|34
1681056000000|2023-04-09 16:00:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|13
1681056300000|2023-04-09 16:05:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|20
1681056600000|2023-04-09 16:10:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|3
1681056900000|2023-04-09 16:15:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|4
1681057800000|2023-04-09 16:30:00|10.46|10.26|10.47|10.27|10.47|10.27|10.45|10.25|8
1681058100000|2023-04-09 16:35:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|2
1681058400000|2023-04-09 16:40:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|8
1681058700000|2023-04-09 16:45:00|10.48|10.28|10.47|10.27|10.48|10.28|10.46|10.26|18
1681059000000|2023-04-09 16:50:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|19
1681059300000|2023-04-09 16:55:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|14
1681059600000|2023-04-09 17:00:00|10.45|10.25|10.44|10.24|10.46|10.26|10.44|10.24|16
1681059900000|2023-04-09 17:05:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|5
1681060500000|2023-04-09 17:15:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1681060800000|2023-04-09 17:20:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|12
1681061100000|2023-04-09 17:25:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|18
1681061400000|2023-04-09 17:30:00|10.45|10.25|10.44|10.24|10.46|10.26|10.44|10.24|20
1681061700000|2023-04-09 17:35:00|10.45|10.25|10.47|10.27|10.47|10.27|10.44|10.24|19
1681062000000|2023-04-09 17:40:00|10.46|10.26|10.46|10.26|10.47|10.27|10.45|10.25|5
1681062300000|2023-04-09 17:45:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|12
1681062600000|2023-04-09 17:50:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|12
1681062900000|2023-04-09 17:55:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|4
1681063200000|2023-04-09 18:00:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|6
1681064100000|2023-04-09 18:15:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|13
1681064400000|2023-04-09 18:20:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|3
1681064700000|2023-04-09 18:25:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|14
1681065000000|2023-04-09 18:30:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|15
1681065300000|2023-04-09 18:35:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|3
1681065600000|2023-04-09 18:40:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|5
1681065900000|2023-04-09 18:45:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|13
1681066200000|2023-04-09 18:50:00|10.49|10.29|10.51|10.31|10.53|10.33|10.49|10.29|29
1681066500000|2023-04-09 18:55:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|2
1681066800000|2023-04-09 19:00:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|30
1681067100000|2023-04-09 19:05:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|9
1681067400000|2023-04-09 19:10:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|23
1681067700000|2023-04-09 19:15:00|10.56|10.36|10.57|10.37|10.58|10.38|10.55|10.35|32
1681068000000|2023-04-09 19:20:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|82
1681068300000|2023-04-09 19:25:00|10.58|10.38|10.55|10.35|10.58|10.38|10.55|10.35|40
1681068600000|2023-04-09 19:30:00|10.56|10.36|10.56|10.36|10.58|10.38|10.56|10.36|29
1681068900000|2023-04-09 19:35:00|10.55|10.35|10.65|10.25|10.65|10.36|10.53|10.23|58
1681069200000|2023-04-09 19:40:00|10.64|10.24|10.65|10.25|10.66|10.26|10.64|10.24|30
1681069500000|2023-04-09 19:45:00|10.64|10.24|10.65|10.25|10.65|10.25|10.64|10.24|14
1681069800000|2023-04-09 19:50:00|10.64|10.24|10.65|10.25|10.65|10.25|10.64|10.24|2
1681070100000|2023-04-09 19:55:00|10.64|10.24|10.65|10.25|10.65|10.25|10.64|10.24|8
1681070400000|2023-04-09 20:00:00|10.64|10.24|10.64|10.24|10.65|10.25|10.63|10.23|11
1681070700000|2023-04-09 20:05:00|10.63|10.23|10.63|10.23|10.64|10.24|10.63|10.23|5
1681071000000|2023-04-09 20:10:00|10.62|10.22|10.63|10.23|10.63|10.23|10.62|10.22|8
1681071300000|2023-04-09 20:15:00|10.62|10.22|10.62|10.22|10.63|10.23|10.62|10.22|5
1681071600000|2023-04-09 20:20:00|10.63|10.23|10.61|10.21|10.63|10.23|10.61|10.21|25
1681071900000|2023-04-09 20:25:00|10.62|10.22|10.61|10.21|10.62|10.22|10.61|10.21|2
1681072200000|2023-04-09 20:30:00|10.6|10.2|10.6|10.2|10.6|10.2|10.6|10.2|1
1681072500000|2023-04-09 20:35:00|10.61|10.21|10.6|10.2|10.61|10.21|10.6|10.2|18
1681072800000|2023-04-09 20:40:00|10.61|10.21|10.61|10.21|10.61|10.21|10.6|10.2|5
1681073100000|2023-04-09 20:45:00|10.6|10.2|10.61|10.21|10.61|10.21|10.6|10.2|38
1681073400000|2023-04-09 20:50:00|10.6|10.2|10.61|10.21|10.61|10.21|10.6|10.2|8
1681073700000|2023-04-09 20:55:00|10.6|10.2|10.6|10.2|10.61|10.21|10.59|10.19|15
1681074000000|2023-04-09 21:00:00|10.59|10.19|10.59|10.19|10.59|10.19|10.59|10.19|1
1681074300000|2023-04-09 21:05:00|10.58|10.18|10.59|10.19|10.59|10.19|10.58|10.18|52
1681074600000|2023-04-09 21:10:00|10.58|10.18|10.6|10.2|10.6|10.2|10.58|10.18|57
1681074900000|2023-04-09 21:15:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1681075200000|2023-04-09 21:20:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|11
1681075500000|2023-04-09 21:25:00|10.48|10.28|10.5|10.3|10.51|10.31|10.48|10.28|57
1681075800000|2023-04-09 21:30:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|25
1681076100000|2023-04-09 21:35:00|10.5|10.3|10.52|10.32|10.52|10.32|10.5|10.3|7
1681076400000|2023-04-09 21:40:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|34
1681076700000|2023-04-09 21:45:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|3
1681077000000|2023-04-09 21:50:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|12
1681077300000|2023-04-09 21:55:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|29
1681077600000|2023-04-09 22:00:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|2
1681077900000|2023-04-09 22:05:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|54
1681078200000|2023-04-09 22:10:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|17
1681078500000|2023-04-09 22:15:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|27
1681078800000|2023-04-09 22:20:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|22
1681079100000|2023-04-09 22:25:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|40
1681079400000|2023-04-09 22:30:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|16
1681079700000|2023-04-09 22:35:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|106
1681080000000|2023-04-09 22:40:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|57
1681080300000|2023-04-09 22:45:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|47
1681080600000|2023-04-09 22:50:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|23
1681080900000|2023-04-09 22:55:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|61
1681081200000|2023-04-09 23:00:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|71
1681081500000|2023-04-09 23:05:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|111
1681081800000|2023-04-09 23:10:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|47
1681082100000|2023-04-09 23:15:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|76
1681082400000|2023-04-09 23:20:00|10.58|10.38|10.6|10.4|10.6|10.4|10.57|10.37|39
1681082700000|2023-04-09 23:25:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|5
1681083000000|2023-04-09 23:30:00|10.58|10.38|10.59|10.39|10.6|10.4|10.58|10.38|30
1681083300000|2023-04-09 23:35:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|34
1681083600000|2023-04-09 23:40:00|10.58|10.38|10.57|10.37|10.59|10.39|10.57|10.37|22
1681083900000|2023-04-09 23:45:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|7
1681084200000|2023-04-09 23:50:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|20
1681084800000|2023-04-10 00:00:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|90
1681085100000|2023-04-10 00:05:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|5
1681085400000|2023-04-10 00:10:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|33
1681085700000|2023-04-10 00:15:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|50
1681086000000|2023-04-10 00:20:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|4
1681086300000|2023-04-10 00:25:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|8
1681086600000|2023-04-10 00:30:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|45
1681086900000|2023-04-10 00:35:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|31
1681087200000|2023-04-10 00:40:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|27
1681087500000|2023-04-10 00:45:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|22
1681087800000|2023-04-10 00:50:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|48
1681088100000|2023-04-10 00:55:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|18
1681088400000|2023-04-10 01:00:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|54
1681088700000|2023-04-10 01:05:00|10.52|10.32|10.51|10.31|10.53|10.33|10.51|10.31|28
1681089000000|2023-04-10 01:10:00|10.52|10.32|10.47|10.27|10.52|10.32|10.46|10.26|46
1681089300000|2023-04-10 01:15:00|10.46|10.26|10.48|10.28|10.48|10.28|10.46|10.26|41
1681089600000|2023-04-10 01:20:00|10.47|10.27|10.46|10.26|10.48|10.28|10.46|10.26|36
1681089900000|2023-04-10 01:25:00|10.45|10.25|10.39|10.19|10.45|10.25|10.39|10.19|58
1681090200000|2023-04-10 01:30:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|29
1681090500000|2023-04-10 01:35:00|10.41|10.21|10.42|10.22|10.42|10.22|10.4|10.2|26
1681090800000|2023-04-10 01:40:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|71
1681091100000|2023-04-10 01:45:00|10.4|10.2|10.42|10.22|10.42|10.22|10.4|10.2|43
1681092000000|2023-04-10 02:00:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|29
1681092300000|2023-04-10 02:05:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|21
1681092600000|2023-04-10 02:10:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|13
1681092900000|2023-04-10 02:15:00|10.42|10.22|10.42|10.22|10.43|10.23|10.41|10.21|73
1681093200000|2023-04-10 02:20:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|3
1681093500000|2023-04-10 02:25:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|45
1681093800000|2023-04-10 02:30:00|10.43|10.23|10.44|10.24|10.45|10.25|10.43|10.23|6
1681094100000|2023-04-10 02:35:00|10.45|10.25|10.45|10.25|10.46|10.26|10.44|10.24|41
1681094400000|2023-04-10 02:40:00|10.46|10.26|10.44|10.24|10.46|10.26|10.44|10.24|69
1681094700000|2023-04-10 02:45:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|56
1681095000000|2023-04-10 02:50:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|40
1681095300000|2023-04-10 02:55:00|10.43|10.23|10.45|10.25|10.45|10.25|10.43|10.23|9
1681095600000|2023-04-10 03:00:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|71
1681095900000|2023-04-10 03:05:00|10.45|10.25|10.44|10.24|10.45|10.25|10.43|10.23|44
1681096200000|2023-04-10 03:10:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|7
1681096500000|2023-04-10 03:15:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1681096800000|2023-04-10 03:20:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|33
1681097100000|2023-04-10 03:25:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|22
1681098000000|2023-04-10 03:40:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|7
1681098300000|2023-04-10 03:45:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|92
1681098600000|2023-04-10 03:50:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|18
1681098900000|2023-04-10 03:55:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|46
1681099200000|2023-04-10 04:00:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|17
1681099500000|2023-04-10 04:05:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|31
1681099800000|2023-04-10 04:10:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1681100100000|2023-04-10 04:15:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|55
1681100400000|2023-04-10 04:20:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|8
1681100700000|2023-04-10 04:25:00|10.47|10.27|10.46|10.26|10.48|10.28|10.46|10.26|70
1681101000000|2023-04-10 04:30:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|26
1681101300000|2023-04-10 04:35:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|56
1681101600000|2023-04-10 04:40:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|53
1681101900000|2023-04-10 04:45:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|12
1681102200000|2023-04-10 04:50:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|15
1681102500000|2023-04-10 04:55:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|138
1681102800000|2023-04-10 05:00:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|44
1681103100000|2023-04-10 05:05:00|10.47|10.27|10.46|10.26|10.47|10.27|10.45|10.25|36
1681103400000|2023-04-10 05:10:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|31
1681103700000|2023-04-10 05:15:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|38
1681104000000|2023-04-10 05:20:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|7
1681104300000|2023-04-10 05:25:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|4
1681104600000|2023-04-10 05:30:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|67
1681104900000|2023-04-10 05:35:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|9
1681105200000|2023-04-10 05:40:00|10.47|10.27|10.49|10.29|10.49|10.29|10.47|10.27|23
1681105500000|2023-04-10 05:45:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|19
1681105800000|2023-04-10 05:50:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|53
1681106400000|2023-04-10 06:00:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|52
1681106700000|2023-04-10 06:05:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|37
1681107000000|2023-04-10 06:10:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|45
1681107300000|2023-04-10 06:15:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|27
1681108500000|2023-04-10 06:35:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|34
1681108800000|2023-04-10 06:40:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|9
1681109100000|2023-04-10 06:45:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|2
1681109400000|2023-04-10 06:50:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|72
1681109700000|2023-04-10 06:55:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|19
1681110000000|2023-04-10 07:00:00|10.47|10.27|10.46|10.26|10.47|10.27|10.45|10.25|58
1681110300000|2023-04-10 07:05:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|8
1681110900000|2023-04-10 07:15:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1681111500000|2023-04-10 07:25:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|16
1681111800000|2023-04-10 07:30:00|10.44|10.24|10.45|10.25|10.46|10.26|10.44|10.24|6
1681112100000|2023-04-10 07:35:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|20
1681112700000|2023-04-10 07:45:00|10.46|10.26|10.45|10.25|10.46|10.26|10.44|10.24|36
1681113000000|2023-04-10 07:50:00|10.44|10.24|10.46|10.26|10.46|10.26|10.44|10.24|105
1681113300000|2023-04-10 07:55:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|18
1681113600000|2023-04-10 08:00:00|10.45|10.25|10.44|10.24|10.46|10.26|10.44|10.24|14
1681113900000|2023-04-10 08:05:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|43
1681114200000|2023-04-10 08:10:00|10.46|10.26|10.46|10.26|10.48|10.28|10.45|10.25|63
1681114500000|2023-04-10 08:15:00|10.47|10.27|10.45|10.25|10.47|10.27|10.45|10.25|41
1681114800000|2023-04-10 08:20:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|117
1681115100000|2023-04-10 08:25:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|54
1681115400000|2023-04-10 08:30:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|66
1681115700000|2023-04-10 08:35:00|10.45|10.25|10.46|10.26|10.47|10.27|10.45|10.25|28
1681116300000|2023-04-10 08:45:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|14
1681116600000|2023-04-10 08:50:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|71
1681116900000|2023-04-10 08:55:00|10.44|10.24|10.44|10.24|10.45|10.25|10.43|10.23|51
1681117200000|2023-04-10 09:00:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|34
1681117500000|2023-04-10 09:05:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|10
1681118100000|2023-04-10 09:15:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|4
1681118400000|2023-04-10 09:20:00|10.43|10.23|10.45|10.25|10.45|10.25|10.43|10.23|9
1681118700000|2023-04-10 09:25:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|34
1681119000000|2023-04-10 09:30:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|2
1681119300000|2023-04-10 09:35:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1681119600000|2023-04-10 09:40:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|6
1681119900000|2023-04-10 09:45:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|9
1681120200000|2023-04-10 09:50:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|74
1681120500000|2023-04-10 09:55:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|42
1681120800000|2023-04-10 10:00:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|15
1681121100000|2023-04-10 10:05:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|6
1681121400000|2023-04-10 10:10:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|45
1681121700000|2023-04-10 10:15:00|10.42|10.22|10.41|10.21|10.43|10.23|10.41|10.21|74
1681122000000|2023-04-10 10:20:00|10.42|10.22|10.42|10.22|10.43|10.23|10.41|10.21|103
1681122300000|2023-04-10 10:25:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|54
1681122600000|2023-04-10 10:30:00|10.43|10.23|10.41|10.21|10.43|10.23|10.41|10.21|65
1681122900000|2023-04-10 10:35:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|27
1681123200000|2023-04-10 10:40:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|16
1681123800000|2023-04-10 10:50:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|69
1681124100000|2023-04-10 10:55:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|81
1681124400000|2023-04-10 11:00:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|37
1681124700000|2023-04-10 11:05:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|26
1681125000000|2023-04-10 11:10:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|39
1681125300000|2023-04-10 11:15:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|61
1681125600000|2023-04-10 11:20:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|32
1681125900000|2023-04-10 11:25:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|57
1681126200000|2023-04-10 11:30:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|5
1681126800000|2023-04-10 11:40:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|9
1681127100000|2023-04-10 11:45:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|22
1681127400000|2023-04-10 11:50:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|8
1681127700000|2023-04-10 11:55:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|60
1681128000000|2023-04-10 12:00:00|10.41|10.21|10.4|10.2|10.42|10.22|10.4|10.2|8
1681128900000|2023-04-10 12:15:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|13
1681129200000|2023-04-10 12:20:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|15
1681129500000|2023-04-10 12:25:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|6
1681129800000|2023-04-10 12:30:00|10.39|10.19|10.39|10.19|10.4|10.2|10.38|10.18|49
1681130100000|2023-04-10 12:35:00|10.38|10.18|10.4|10.2|10.4|10.2|10.38|10.18|15
1681130400000|2023-04-10 12:40:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|34
1681130700000|2023-04-10 12:45:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|21
1681131000000|2023-04-10 12:50:00|10.4|10.2|10.41|10.21|10.41|10.21|10.39|10.19|64
1681131300000|2023-04-10 12:55:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|59
1681131600000|2023-04-10 13:00:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|97
1681131900000|2023-04-10 13:05:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|25
1681132200000|2023-04-10 13:10:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|17
1681132500000|2023-04-10 13:15:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|49
1681132800000|2023-04-10 13:20:00|10.41|10.21|10.41|10.21|10.42|10.22|10.41|10.21|99
1681133100000|2023-04-10 13:25:00|10.42|10.22|10.4|10.2|10.42|10.22|10.4|10.2|53
1681133400000|2023-04-10 13:30:00|10.41|10.21|10.39|10.19|10.41|10.21|10.39|10.19|41
1681133700000|2023-04-10 13:35:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|34
1681134000000|2023-04-10 13:40:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|33
1681134300000|2023-04-10 13:45:00|10.39|10.19|10.38|10.18|10.4|10.2|10.38|10.18|42
1681134600000|2023-04-10 13:50:00|10.39|10.19|10.38|10.18|10.39|10.19|10.37|10.17|84
1681134900000|2023-04-10 13:55:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|34
1681135200000|2023-04-10 14:00:00|10.39|10.19|10.37|10.17|10.39|10.19|10.35|10.15|61
1681135500000|2023-04-10 14:05:00|10.36|10.16|10.38|10.18|10.38|10.18|10.36|10.16|13
1681135800000|2023-04-10 14:10:00|10.39|10.19|10.37|10.17|10.39|10.19|10.36|10.16|41
1681136100000|2023-04-10 14:15:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|76
1681136400000|2023-04-10 14:20:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|54
1681136700000|2023-04-10 14:25:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|40
1681137000000|2023-04-10 14:30:00|10.36|10.16|10.37|10.17|10.37|10.17|10.35|10.15|78
1681137300000|2023-04-10 14:35:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|48
1681137600000|2023-04-10 14:40:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|97
1681137900000|2023-04-10 14:45:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|34
1681138200000|2023-04-10 14:50:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|14
1681138500000|2023-04-10 14:55:00|10.39|10.19|10.37|10.17|10.39|10.19|10.37|10.17|13
1681138800000|2023-04-10 15:00:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|70
1681139100000|2023-04-10 15:05:00|10.38|10.18|10.4|10.2|10.4|10.2|10.38|10.18|19
1681139400000|2023-04-10 15:10:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|53
1681139700000|2023-04-10 15:15:00|10.4|10.2|10.42|10.22|10.42|10.22|10.4|10.2|185
1681140000000|2023-04-10 15:20:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|19
1681140300000|2023-04-10 15:25:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|74
1681140600000|2023-04-10 15:30:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|9
1681141200000|2023-04-10 15:40:00|10.41|10.21|10.42|10.22|10.42|10.22|10.4|10.2|28
1681141800000|2023-04-10 15:50:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|36
1681142100000|2023-04-10 15:55:00|10.41|10.21|10.41|10.21|10.42|10.22|10.41|10.21|41
1681142400000|2023-04-10 16:00:00|10.42|10.22|10.4|10.2|10.42|10.22|10.4|10.2|57
1681142700000|2023-04-10 16:05:00|10.39|10.19|10.38|10.18|10.4|10.2|10.38|10.18|22
1681143000000|2023-04-10 16:10:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|88
1681143300000|2023-04-10 16:15:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|2
1681143600000|2023-04-10 16:20:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|23
1681143900000|2023-04-10 16:25:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|21
1681144200000|2023-04-10 16:30:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|43
1681144500000|2023-04-10 16:35:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|39
1681144800000|2023-04-10 16:40:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|57
1681145100000|2023-04-10 16:45:00|10.42|10.22|10.44|10.24|10.45|10.25|10.4|10.2|75
1681145400000|2023-04-10 16:50:00|10.43|10.23|10.46|10.26|10.46|10.26|10.42|10.22|78
1681145700000|2023-04-10 16:55:00|10.45|10.25|10.48|10.28|10.48|10.28|10.45|10.25|52
1681146000000|2023-04-10 17:00:00|10.49|10.29|10.51|10.31|10.51|10.31|10.49|10.29|29
1681146300000|2023-04-10 17:05:00|10.52|10.32|10.52|10.32|10.52|10.32|10.49|10.29|63
1681146600000|2023-04-10 17:10:00|10.51|10.31|10.5|10.3|10.54|10.34|10.5|10.3|84
1681146900000|2023-04-10 17:15:00|10.51|10.31|10.51|10.31|10.53|10.33|10.49|10.29|67
1681147200000|2023-04-10 17:20:00|10.52|10.32|10.51|10.31|10.54|10.34|10.5|10.3|88
1681147500000|2023-04-10 17:25:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|13
1681147800000|2023-04-10 17:30:00|10.53|10.33|10.53|10.33|10.55|10.35|10.52|10.32|103
1681148100000|2023-04-10 17:35:00|10.52|10.32|10.51|10.31|10.53|10.33|10.51|10.31|66
1681148400000|2023-04-10 17:40:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|52
1681148700000|2023-04-10 17:45:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|26
1681149000000|2023-04-10 17:50:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|83
1681149300000|2023-04-10 17:55:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|145
1681149600000|2023-04-10 18:00:00|10.52|10.32|10.51|10.31|10.52|10.32|10.5|10.3|110
1681149900000|2023-04-10 18:05:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|25
1681150200000|2023-04-10 18:10:00|10.51|10.31|10.53|10.33|10.53|10.33|10.51|10.31|125
1681150500000|2023-04-10 18:15:00|10.52|10.32|10.54|10.34|10.55|10.35|10.52|10.32|115
1681150800000|2023-04-10 18:20:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|141
1681151100000|2023-04-10 18:25:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|47
1681151400000|2023-04-10 18:30:00|10.55|10.35|10.56|10.36|10.56|10.36|10.54|10.34|78
1681151700000|2023-04-10 18:35:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|32
1681152000000|2023-04-10 18:40:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|38
1681152300000|2023-04-10 18:45:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|67
1681152600000|2023-04-10 18:50:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|43
1681152900000|2023-04-10 18:55:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|66
1681153200000|2023-04-10 19:00:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|18
1681153500000|2023-04-10 19:05:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|36
1681153800000|2023-04-10 19:10:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|27
1681154100000|2023-04-10 19:15:00|10.54|10.34|10.54|10.34|10.55|10.35|10.52|10.32|93
1681154400000|2023-04-10 19:20:00|10.53|10.33|10.51|10.31|10.54|10.34|10.51|10.31|85
1681154700000|2023-04-10 19:25:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|54
1681155000000|2023-04-10 19:30:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|45
1681155300000|2023-04-10 19:35:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|16
1681155600000|2023-04-10 19:40:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|38
1681155900000|2023-04-10 19:45:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|27
1681156200000|2023-04-10 19:50:00|10.52|10.32|10.53|10.33|10.53|10.33|10.51|10.31|86
1681156500000|2023-04-10 19:55:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|48
1681156800000|2023-04-10 20:00:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|58
1681157100000|2023-04-10 20:05:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|23
1681157400000|2023-04-10 20:10:00|10.53|10.33|10.52|10.32|10.53|10.33|10.51|10.31|34
1681157700000|2023-04-10 20:15:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|40
1681158000000|2023-04-10 20:20:00|10.51|10.31|10.5|10.3|10.52|10.32|10.5|10.3|18
1681158300000|2023-04-10 20:25:00|10.51|10.31|10.49|10.29|10.51|10.31|10.49|10.29|39
1681158600000|2023-04-10 20:30:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|33
1681158900000|2023-04-10 20:35:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|18
1681159200000|2023-04-10 20:40:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|15
1681159500000|2023-04-10 20:45:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|10
1681159800000|2023-04-10 20:50:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|9
1681160100000|2023-04-10 20:55:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|39
1681160400000|2023-04-10 21:00:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|21
1681160700000|2023-04-10 21:05:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|16
1681161300000|2023-04-10 21:15:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1681161600000|2023-04-10 21:20:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|3
1681161900000|2023-04-10 21:25:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1681162200000|2023-04-10 21:30:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|29
1681162500000|2023-04-10 21:35:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|12
1681162800000|2023-04-10 21:40:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|5
1681163100000|2023-04-10 21:45:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|17
1681163400000|2023-04-10 21:50:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1681163700000|2023-04-10 21:55:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|5
1681164000000|2023-04-10 22:00:00|10.55|10.35|10.58|10.38|10.6|10.4|10.55|10.35|124
1681164300000|2023-04-10 22:05:00|10.59|10.39|10.58|10.38|10.59|10.39|10.56|10.36|78
1681164600000|2023-04-10 22:10:00|10.59|10.39|10.59|10.39|10.59|10.39|10.57|10.37|37
1681164900000|2023-04-10 22:15:00|10.58|10.38|10.6|10.4|10.62|10.42|10.58|10.38|54
1681165200000|2023-04-10 22:20:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|11
1681165500000|2023-04-10 22:25:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|45
1681165800000|2023-04-10 22:30:00|10.61|10.41|10.6|10.4|10.62|10.42|10.6|10.4|92
1681166100000|2023-04-10 22:35:00|10.61|10.41|10.63|10.43|10.63|10.43|10.6|10.4|51
1681166400000|2023-04-10 22:40:00|10.62|10.42|10.63|10.43|10.65|10.45|10.62|10.42|70
1681166700000|2023-04-10 22:45:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|77
1681167000000|2023-04-10 22:50:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|116
1681167300000|2023-04-10 22:55:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|16
1681167600000|2023-04-10 23:00:00|10.63|10.43|10.65|10.45|10.65|10.45|10.62|10.42|105
1681167900000|2023-04-10 23:05:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|39
1681168200000|2023-04-10 23:10:00|10.67|10.47|10.67|10.47|10.68|10.48|10.65|10.45|81
1681168500000|2023-04-10 23:15:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|92
1681168800000|2023-04-10 23:20:00|10.66|10.46|10.67|10.47|10.68|10.48|10.66|10.46|30
1681169100000|2023-04-10 23:25:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|76
1681169400000|2023-04-10 23:30:00|10.68|10.48|10.68|10.48|10.69|10.49|10.66|10.46|35
1681169700000|2023-04-10 23:35:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|34
1681170000000|2023-04-10 23:40:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|64
1681170300000|2023-04-10 23:45:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|9
1681170600000|2023-04-10 23:50:00|10.68|10.48|10.66|10.46|10.69|10.49|10.65|10.45|47
1681170900000|2023-04-10 23:55:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|23
1681171200000|2023-04-11 00:00:00|10.66|10.46|10.66|10.46|10.68|10.48|10.66|10.46|77
1681171500000|2023-04-11 00:05:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|87
1681171800000|2023-04-11 00:10:00|10.64|10.44|10.66|10.46|10.67|10.47|10.64|10.44|53
1681172100000|2023-04-11 00:15:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|25
1681172400000|2023-04-11 00:20:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|15
1681172700000|2023-04-11 00:25:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|72
1681173000000|2023-04-11 00:30:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|69
1681173300000|2023-04-11 00:35:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|48
1681173600000|2023-04-11 00:40:00|10.68|10.48|10.67|10.47|10.7|10.5|10.67|10.47|62
1681173900000|2023-04-11 00:45:00|10.68|10.48|10.66|10.46|10.68|10.48|10.65|10.45|63
1681174200000|2023-04-11 00:50:00|10.67|10.47|10.68|10.48|10.71|10.51|10.67|10.47|114
1681174500000|2023-04-11 00:55:00|10.69|10.49|10.69|10.49|10.7|10.5|10.67|10.47|45
1681174800000|2023-04-11 01:00:00|10.68|10.48|10.7|10.5|10.7|10.5|10.68|10.48|23
1681175100000|2023-04-11 01:05:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|15
1681175400000|2023-04-11 01:10:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|42
1681175700000|2023-04-11 01:15:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|49
1681176000000|2023-04-11 01:20:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|33
1681176300000|2023-04-11 01:25:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|30
1681176600000|2023-04-11 01:30:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|81
1681176900000|2023-04-11 01:35:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|71
1681177200000|2023-04-11 01:40:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|114
1681177500000|2023-04-11 01:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|47
1681177800000|2023-04-11 01:50:00|10.69|10.49|10.73|10.53|10.73|10.53|10.68|10.48|117
1681178100000|2023-04-11 01:55:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|61
1681178400000|2023-04-11 02:00:00|10.71|10.51|10.69|10.49|10.73|10.53|10.68|10.48|165
1681178700000|2023-04-11 02:05:00|10.7|10.5|10.73|10.53|10.73|10.53|10.7|10.5|196
1681179000000|2023-04-11 02:10:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|242
1681179300000|2023-04-11 02:15:00|10.72|10.52|10.7|10.5|10.72|10.52|10.69|10.49|101
1681179600000|2023-04-11 02:20:00|10.71|10.51|10.69|10.49|10.71|10.51|10.68|10.48|97
1681179900000|2023-04-11 02:25:00|10.7|10.5|10.7|10.5|10.71|10.51|10.68|10.48|57
1681180200000|2023-04-11 02:30:00|10.71|10.51|10.69|10.49|10.71|10.51|10.69|10.49|45
1681180500000|2023-04-11 02:35:00|10.7|10.5|10.68|10.48|10.7|10.5|10.68|10.48|69
1681180800000|2023-04-11 02:40:00|10.69|10.49|10.67|10.47|10.7|10.5|10.67|10.47|103
1681181100000|2023-04-11 02:45:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|130
1681181400000|2023-04-11 02:50:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|117
1681181700000|2023-04-11 02:55:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|78
1681182000000|2023-04-11 03:00:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|46
1681182300000|2023-04-11 03:05:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|68
1681182600000|2023-04-11 03:10:00|10.65|10.45|10.63|10.43|10.66|10.46|10.63|10.43|99
1681182900000|2023-04-11 03:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.62|10.42|86
1681183200000|2023-04-11 03:20:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|142
1681183500000|2023-04-11 03:25:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|134
1681183800000|2023-04-11 03:30:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|47
1681184100000|2023-04-11 03:35:00|10.67|10.47|10.69|10.49|10.69|10.49|10.66|10.46|75
1681184400000|2023-04-11 03:40:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|72
1681184700000|2023-04-11 03:45:00|10.7|10.5|10.68|10.48|10.7|10.5|10.68|10.48|65
1681185000000|2023-04-11 03:50:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|60
1681185300000|2023-04-11 03:55:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|59
1681185600000|2023-04-11 04:00:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|15
1681185900000|2023-04-11 04:05:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|42
1681186200000|2023-04-11 04:10:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|4
1681186500000|2023-04-11 04:15:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|117
1681186800000|2023-04-11 04:20:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|90
1681187100000|2023-04-11 04:25:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|67
1681187400000|2023-04-11 04:30:00|10.69|10.49|10.67|10.47|10.7|10.5|10.67|10.47|31
1681187700000|2023-04-11 04:35:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|13
1681188000000|2023-04-11 04:40:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|16
1681188300000|2023-04-11 04:45:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|49
1681188600000|2023-04-11 04:50:00|10.66|10.46|10.68|10.48|10.68|10.48|10.66|10.46|103
1681188900000|2023-04-11 04:55:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|49
1681189200000|2023-04-11 05:00:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|39
1681189500000|2023-04-11 05:05:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|74
1681189800000|2023-04-11 05:10:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|24
1681190100000|2023-04-11 05:15:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|32
1681190400000|2023-04-11 05:20:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|102
1681190700000|2023-04-11 05:25:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|77
1681191000000|2023-04-11 05:30:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|2
1681191300000|2023-04-11 05:35:00|10.7|10.5|10.72|10.52|10.73|10.53|10.7|10.5|101
1681191600000|2023-04-11 05:40:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|49
1681191900000|2023-04-11 05:45:00|10.7|10.5|10.69|10.49|10.71|10.51|10.68|10.48|132
1681192200000|2023-04-11 05:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|31
1681192500000|2023-04-11 05:55:00|10.71|10.51|10.69|10.49|10.72|10.52|10.68|10.48|71
1681192800000|2023-04-11 06:00:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|54
1681193100000|2023-04-11 06:05:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|16
1681193400000|2023-04-11 06:10:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|18
1681193700000|2023-04-11 06:15:00|10.72|10.52|10.74|10.54|10.75|10.55|10.72|10.52|39
1681194000000|2023-04-11 06:20:00|10.73|10.53|10.72|10.52|10.74|10.54|10.71|10.51|36
1681194300000|2023-04-11 06:25:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|73
1681194600000|2023-04-11 06:30:00|10.72|10.52|10.69|10.49|10.72|10.52|10.69|10.49|74
1681194900000|2023-04-11 06:35:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|105
1681195200000|2023-04-11 06:40:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|54
1681195500000|2023-04-11 06:45:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|32
1681195800000|2023-04-11 06:50:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|107
1681196100000|2023-04-11 06:55:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|63
1681196400000|2023-04-11 07:00:00|10.71|10.51|10.69|10.49|10.71|10.51|10.69|10.49|17
1681196700000|2023-04-11 07:05:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|78
1681197000000|2023-04-11 07:10:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|64
1681197300000|2023-04-11 07:15:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|85
1681197600000|2023-04-11 07:20:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|20
1681197900000|2023-04-11 07:25:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|34
1681198200000|2023-04-11 07:30:00|10.71|10.51|10.69|10.49|10.71|10.51|10.69|10.49|109
1681198500000|2023-04-11 07:35:00|10.68|10.48|10.67|10.47|10.69|10.49|10.66|10.46|16
1681198800000|2023-04-11 07:40:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|112
1681199100000|2023-04-11 07:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|11
1681199400000|2023-04-11 07:50:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|67
1681199700000|2023-04-11 07:55:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|10
1681200000000|2023-04-11 08:00:00|10.68|10.48|10.69|10.49|10.7|10.5|10.67|10.47|62
1681200300000|2023-04-11 08:05:00|10.7|10.5|10.67|10.47|10.7|10.5|10.67|10.47|36
1681200600000|2023-04-11 08:10:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|80
1681200900000|2023-04-11 08:15:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|92
1681201200000|2023-04-11 08:20:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|47
1681201500000|2023-04-11 08:25:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|37
1681201800000|2023-04-11 08:30:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|28
1681202400000|2023-04-11 08:40:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|65
1681202700000|2023-04-11 08:45:00|10.67|10.47|10.64|10.44|10.67|10.47|10.64|10.44|78
1681203000000|2023-04-11 08:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|101
1681203300000|2023-04-11 08:55:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|66
1681203600000|2023-04-11 09:00:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|42
1681203900000|2023-04-11 09:05:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|26
1681204200000|2023-04-11 09:10:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|56
1681204500000|2023-04-11 09:15:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|41
1681204800000|2023-04-11 09:20:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|25
1681205100000|2023-04-11 09:25:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|17
1681205400000|2023-04-11 09:30:00|10.63|10.43|10.65|10.45|10.65|10.45|10.63|10.43|45
1681205700000|2023-04-11 09:35:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|22
1681206000000|2023-04-11 09:40:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|25
1681206300000|2023-04-11 09:45:00|10.63|10.43|10.65|10.45|10.65|10.45|10.63|10.43|49
1681206600000|2023-04-11 09:50:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|52
1681207200000|2023-04-11 10:00:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|43
1681207500000|2023-04-11 10:05:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|31
1681207800000|2023-04-11 10:10:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|2
1681208100000|2023-04-11 10:15:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|2
1681208400000|2023-04-11 10:20:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|22
1681208700000|2023-04-11 10:25:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|37
1681209000000|2023-04-11 10:30:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|67
1681209300000|2023-04-11 10:35:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|18
1681209900000|2023-04-11 10:45:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|61
1681210200000|2023-04-11 10:50:00|10.65|10.45|10.7|10.5|10.71|10.51|10.65|10.45|91
1681210500000|2023-04-11 10:55:00|10.71|10.51|10.72|10.52|10.74|10.54|10.7|10.5|80
1681210800000|2023-04-11 11:00:00|10.71|10.51|10.73|10.53|10.74|10.54|10.71|10.51|45
1681211100000|2023-04-11 11:05:00|10.72|10.52|10.73|10.53|10.74|10.54|10.72|10.52|66
1681211400000|2023-04-11 11:10:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|14
1681211700000|2023-04-11 11:15:00|10.72|10.52|10.74|10.54|10.74|10.54|10.72|10.52|17
1681212000000|2023-04-11 11:20:00|10.75|10.55|10.74|10.54|10.75|10.55|10.73|10.53|18
1681212300000|2023-04-11 11:25:00|10.73|10.53|10.72|10.52|10.74|10.54|10.71|10.51|20
1681212600000|2023-04-11 11:30:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|83
1681212900000|2023-04-11 11:35:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|82
1681213200000|2023-04-11 11:40:00|10.72|10.52|10.71|10.51|10.73|10.53|10.7|10.5|26
1681213500000|2023-04-11 11:45:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|63
1681213800000|2023-04-11 11:50:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|79
1681214100000|2023-04-11 11:55:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|42
1681214400000|2023-04-11 12:00:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|7
1681214700000|2023-04-11 12:05:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|15
1681215000000|2023-04-11 12:10:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|83
1681215300000|2023-04-11 12:15:00|10.73|10.53|10.73|10.53|10.75|10.55|10.72|10.52|125
1681215600000|2023-04-11 12:20:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|51
1681215900000|2023-04-11 12:25:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|20
1681216200000|2023-04-11 12:30:00|10.71|10.51|10.73|10.53|10.73|10.53|10.71|10.51|13
1681216500000|2023-04-11 12:35:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|17
1681216800000|2023-04-11 12:40:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|9
1681217100000|2023-04-11 12:45:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|29
1681217400000|2023-04-11 12:50:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|57
1681217700000|2023-04-11 12:55:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|44
1681218000000|2023-04-11 13:00:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|35
1681218300000|2023-04-11 13:05:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|6
1681218600000|2023-04-11 13:10:00|10.73|10.53|10.72|10.52|10.73|10.53|10.71|10.51|34
1681218900000|2023-04-11 13:15:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|32
1681219200000|2023-04-11 13:20:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|20
1681219500000|2023-04-11 13:25:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|46
1681219800000|2023-04-11 13:30:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|24
1681220100000|2023-04-11 13:35:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|20
1681220400000|2023-04-11 13:40:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|2
1681220700000|2023-04-11 13:45:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|19
1681221300000|2023-04-11 13:55:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|30
1681221600000|2023-04-11 14:00:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|36
1681221900000|2023-04-11 14:05:00|10.74|10.54|10.79|10.59|10.79|10.59|10.74|10.54|134
1681222200000|2023-04-11 14:10:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|133
1681222500000|2023-04-11 14:15:00|10.79|10.59|10.81|10.61|10.81|10.61|10.78|10.58|55
1681222800000|2023-04-11 14:20:00|10.8|10.6|10.79|10.59|10.81|10.61|10.78|10.58|16
1681223100000|2023-04-11 14:25:00|10.8|10.6|10.83|10.63|10.83|10.63|10.8|10.6|44
1681223400000|2023-04-11 14:30:00|10.82|10.62|10.82|10.62|10.84|10.64|10.82|10.62|45
1681223700000|2023-04-11 14:35:00|10.83|10.63|10.77|10.57|10.83|10.63|10.77|10.57|69
1681224000000|2023-04-11 14:40:00|10.76|10.56|10.74|10.54|10.77|10.57|10.74|10.54|61
1681224300000|2023-04-11 14:45:00|10.73|10.53|10.75|10.55|10.76|10.56|10.72|10.52|91
1681224600000|2023-04-11 14:50:00|10.76|10.56|10.75|10.55|10.76|10.56|10.74|10.54|72
1681224900000|2023-04-11 14:55:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|16
1681225200000|2023-04-11 15:00:00|10.76|10.56|10.75|10.55|10.76|10.56|10.74|10.54|78
1681225800000|2023-04-11 15:10:00|10.76|10.56|10.77|10.57|10.78|10.58|10.75|10.55|42
1681226100000|2023-04-11 15:15:00|10.78|10.58|10.79|10.59|10.79|10.59|10.77|10.57|18
1681226400000|2023-04-11 15:20:00|10.78|10.58|10.77|10.57|10.78|10.58|10.76|10.56|50
1681226700000|2023-04-11 15:25:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|39
1681227000000|2023-04-11 15:30:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|42
1681227300000|2023-04-11 15:35:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|77
1681227600000|2023-04-11 15:40:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|40
1681227900000|2023-04-11 15:45:00|10.76|10.56|10.78|10.58|10.78|10.58|10.76|10.56|47
1681228200000|2023-04-11 15:50:00|10.77|10.57|10.75|10.55|10.78|10.58|10.75|10.55|39
1681228500000|2023-04-11 15:55:00|10.76|10.56|10.74|10.54|10.76|10.56|10.73|10.53|53
1681228800000|2023-04-11 16:00:00|10.73|10.53|10.75|10.55|10.75|10.55|10.73|10.53|65
1681229100000|2023-04-11 16:05:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|18
1681229400000|2023-04-11 16:10:00|10.76|10.56|10.74|10.54|10.76|10.56|10.74|10.54|21
1681229700000|2023-04-11 16:15:00|10.73|10.53|10.71|10.51|10.74|10.54|10.7|10.5|73
1681230000000|2023-04-11 16:20:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|79
1681230300000|2023-04-11 16:25:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|29
1681230600000|2023-04-11 16:30:00|10.72|10.52|10.73|10.53|10.74|10.54|10.72|10.52|30
1681230900000|2023-04-11 16:35:00|10.72|10.52|10.7|10.5|10.73|10.53|10.7|10.5|53
1681231200000|2023-04-11 16:40:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|25
1681231500000|2023-04-11 16:45:00|10.7|10.5|10.69|10.49|10.71|10.51|10.68|10.48|42
1681231800000|2023-04-11 16:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|41
1681232100000|2023-04-11 16:55:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|81
1681232400000|2023-04-11 17:00:00|10.7|10.5|10.68|10.48|10.7|10.5|10.66|10.46|79
1681232700000|2023-04-11 17:05:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|84
1681233000000|2023-04-11 17:10:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|23
1681233300000|2023-04-11 17:15:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|88
1681233600000|2023-04-11 17:20:00|10.68|10.48|10.69|10.49|10.69|10.49|10.66|10.46|62
1681233900000|2023-04-11 17:25:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|28
1681234200000|2023-04-11 17:30:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|35
1681234500000|2023-04-11 17:35:00|10.71|10.51|10.68|10.48|10.71|10.51|10.68|10.48|40
1681234800000|2023-04-11 17:40:00|10.69|10.49|10.67|10.47|10.69|10.49|10.66|10.46|51
1681235100000|2023-04-11 17:45:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|7
1681235400000|2023-04-11 17:50:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|4
1681236000000|2023-04-11 18:00:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|59
1681236300000|2023-04-11 18:05:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|32
1681236600000|2023-04-11 18:10:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|10
1681236900000|2023-04-11 18:15:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|51
1681237200000|2023-04-11 18:20:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|4
1681237500000|2023-04-11 18:25:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|39
1681237800000|2023-04-11 18:30:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|40
1681239000000|2023-04-11 18:50:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|47
1681239300000|2023-04-11 18:55:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|81
1681239600000|2023-04-11 19:00:00|10.68|10.48|10.66|10.46|10.69|10.49|10.66|10.46|91
1681239900000|2023-04-11 19:05:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|71
1681240200000|2023-04-11 19:10:00|10.66|10.46|10.68|10.48|10.68|10.48|10.66|10.46|35
1681240500000|2023-04-11 19:15:00|10.69|10.49|10.71|10.51|10.71|10.51|10.68|10.48|79
1681240800000|2023-04-11 19:20:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|62
1681241100000|2023-04-11 19:25:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|48
1681241400000|2023-04-11 19:30:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|92
1681241700000|2023-04-11 19:35:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|29
1681242000000|2023-04-11 19:40:00|10.71|10.51|10.66|10.46|10.72|10.52|10.65|10.45|110
1681242300000|2023-04-11 19:45:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|45
1681242600000|2023-04-11 19:50:00|10.66|10.46|10.65|10.45|10.67|10.47|10.64|10.44|86
1681242900000|2023-04-11 19:55:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|98
1681243200000|2023-04-11 20:00:00|10.64|10.44|10.64|10.44|10.65|10.45|10.62|10.42|95
1681243500000|2023-04-11 20:05:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|30
1681243800000|2023-04-11 20:10:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|42
1681244100000|2023-04-11 20:15:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|20
1681244400000|2023-04-11 20:20:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|37
1681244700000|2023-04-11 20:25:00|10.62|10.42|10.63|10.43|10.64|10.44|10.61|10.41|34
1681245000000|2023-04-11 20:30:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|45
1681245300000|2023-04-11 20:35:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|50
1681245600000|2023-04-11 20:40:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|45
1681245900000|2023-04-11 20:45:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|15
1681246200000|2023-04-11 20:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|17
1681246500000|2023-04-11 20:55:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|56
1681246800000|2023-04-11 21:00:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|7
1681247400000|2023-04-11 21:10:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|16
1681247700000|2023-04-11 21:15:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|13
1681248000000|2023-04-11 21:20:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|6
1681248300000|2023-04-11 21:25:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|8
1681248600000|2023-04-11 21:30:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|23
1681248900000|2023-04-11 21:35:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|20
1681249200000|2023-04-11 21:40:00|10.65|10.45|10.64|10.44|10.66|10.46|10.64|10.44|12
1681249800000|2023-04-11 21:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1681250100000|2023-04-11 21:55:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|6
1681250400000|2023-04-11 22:00:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|17
1681251000000|2023-04-11 22:10:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|5
1681251300000|2023-04-11 22:15:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|7
1681251600000|2023-04-11 22:20:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|17
1681251900000|2023-04-11 22:25:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|12
1681252200000|2023-04-11 22:30:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|28
1681252800000|2023-04-11 22:40:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|9
1681253100000|2023-04-11 22:45:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|28
1681253400000|2023-04-11 22:50:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|4
1681254300000|2023-04-11 23:05:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|47
1681255200000|2023-04-11 23:20:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1681255500000|2023-04-11 23:25:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|19
1681255800000|2023-04-11 23:30:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|65
1681256100000|2023-04-11 23:35:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|69
1681256400000|2023-04-11 23:40:00|10.61|10.41|10.61|10.41|10.61|10.41|10.59|10.39|77
1681256700000|2023-04-11 23:45:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|80
1681257000000|2023-04-11 23:50:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|48
1681257300000|2023-04-11 23:55:00|10.6|10.4|10.61|10.41|10.62|10.42|10.6|10.4|60
1681257600000|2023-04-12 00:00:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|97
1681257900000|2023-04-12 00:05:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|44
1681258200000|2023-04-12 00:10:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|111
1681258500000|2023-04-12 00:15:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|36
1681258800000|2023-04-12 00:20:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|69
1681259100000|2023-04-12 00:25:00|10.61|10.41|10.61|10.41|10.61|10.41|10.59|10.39|27
1681259400000|2023-04-12 00:30:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|36
1681259700000|2023-04-12 00:35:00|10.6|10.4|10.61|10.41|10.61|10.41|10.59|10.39|40
1681260000000|2023-04-12 00:40:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|70
1681260300000|2023-04-12 00:45:00|10.6|10.4|10.58|10.38|10.6|10.4|10.57|10.37|37
1681260600000|2023-04-12 00:50:00|10.57|10.37|10.56|10.36|10.58|10.38|10.55|10.35|12
1681260900000|2023-04-12 00:55:00|10.55|10.35|10.54|10.34|10.56|10.36|10.53|10.33|130
1681261200000|2023-04-12 01:00:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|110
1681261500000|2023-04-12 01:05:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|25
1681261800000|2023-04-12 01:10:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|34
1681262100000|2023-04-12 01:15:00|10.56|10.36|10.56|10.36|10.58|10.38|10.55|10.35|29
1681262400000|2023-04-12 01:20:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|47
1681262700000|2023-04-12 01:25:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|24
1681263000000|2023-04-12 01:30:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|45
1681263300000|2023-04-12 01:35:00|10.57|10.37|10.55|10.35|10.57|10.37|10.53|10.33|53
1681263600000|2023-04-12 01:40:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|62
1681263900000|2023-04-12 01:45:00|10.52|10.32|10.53|10.33|10.54|10.34|10.51|10.31|142
1681264200000|2023-04-12 01:50:00|10.52|10.32|10.52|10.32|10.54|10.34|10.51|10.31|109
1681264500000|2023-04-12 01:55:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|56
1681264800000|2023-04-12 02:00:00|10.53|10.33|10.5|10.3|10.53|10.33|10.49|10.29|90
1681265100000|2023-04-12 02:05:00|10.51|10.31|10.48|10.28|10.51|10.31|10.47|10.27|82
1681265400000|2023-04-12 02:10:00|10.47|10.27|10.43|10.23|10.48|10.28|10.43|10.23|147
1681265700000|2023-04-12 02:15:00|10.44|10.24|10.39|10.19|10.44|10.24|10.37|10.17|204
1681266000000|2023-04-12 02:20:00|10.38|10.18|10.43|10.23|10.44|10.24|10.38|10.18|190
1681266300000|2023-04-12 02:25:00|10.42|10.22|10.41|10.21|10.43|10.23|10.39|10.19|154
1681266600000|2023-04-12 02:30:00|10.4|10.2|10.43|10.23|10.43|10.23|10.38|10.18|180
1681266900000|2023-04-12 02:35:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|72
1681267200000|2023-04-12 02:40:00|10.42|10.22|10.4|10.2|10.43|10.23|10.4|10.2|67
1681267500000|2023-04-12 02:45:00|10.41|10.21|10.39|10.19|10.41|10.21|10.39|10.19|81
1681267800000|2023-04-12 02:50:00|10.4|10.2|10.4|10.2|10.41|10.21|10.38|10.18|81
1681268100000|2023-04-12 02:55:00|10.39|10.19|10.4|10.2|10.41|10.21|10.39|10.19|44
1681268400000|2023-04-12 03:00:00|10.39|10.19|10.39|10.19|10.4|10.2|10.37|10.17|54
1681268700000|2023-04-12 03:05:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|68
1681269000000|2023-04-12 03:10:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|53
1681269300000|2023-04-12 03:15:00|10.39|10.19|10.39|10.19|10.4|10.2|10.38|10.18|83
1681269600000|2023-04-12 03:20:00|10.38|10.18|10.36|10.16|10.39|10.19|10.34|10.14|67
1681269900000|2023-04-12 03:25:00|10.35|10.15|10.37|10.17|10.37|10.17|10.35|10.15|27
1681270200000|2023-04-12 03:30:00|10.36|10.16|10.39|10.19|10.39|10.19|10.36|10.16|58
1681270500000|2023-04-12 03:35:00|10.38|10.18|10.39|10.19|10.4|10.2|10.37|10.17|20
1681270800000|2023-04-12 03:40:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|40
1681271100000|2023-04-12 03:45:00|10.38|10.18|10.4|10.2|10.4|10.2|10.37|10.17|41
1681271700000|2023-04-12 03:55:00|10.39|10.19|10.4|10.2|10.41|10.21|10.39|10.19|28
1681272000000|2023-04-12 04:00:00|10.39|10.19|10.37|10.17|10.4|10.2|10.36|10.16|115
1681272300000|2023-04-12 04:05:00|10.36|10.16|10.38|10.18|10.38|10.18|10.36|10.16|25
1681272600000|2023-04-12 04:10:00|10.37|10.17|10.39|10.19|10.39|10.19|10.37|10.17|43
1681272900000|2023-04-12 04:15:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|68
1681273200000|2023-04-12 04:20:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|68
1681273500000|2023-04-12 04:25:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|27
1681273800000|2023-04-12 04:30:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|8
1681274100000|2023-04-12 04:35:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|27
1681274400000|2023-04-12 04:40:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|77
1681274700000|2023-04-12 04:45:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|21
1681275000000|2023-04-12 04:50:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|45
1681275300000|2023-04-12 04:55:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|6
1681275900000|2023-04-12 05:05:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|4
1681276200000|2023-04-12 05:10:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|7
1681276500000|2023-04-12 05:15:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|42
1681277100000|2023-04-12 05:25:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|11
1681277700000|2023-04-12 05:35:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|16
1681278000000|2023-04-12 05:40:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|43
1681278300000|2023-04-12 05:45:00|10.44|10.24|10.43|10.23|10.45|10.25|10.43|10.23|30
1681278600000|2023-04-12 05:50:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|44
1681278900000|2023-04-12 05:55:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|22
1681279200000|2023-04-12 06:00:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|43
1681279500000|2023-04-12 06:05:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|31
1681279800000|2023-04-12 06:10:00|10.42|10.22|10.41|10.21|10.43|10.23|10.41|10.21|50
1681280100000|2023-04-12 06:15:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|70
1681280400000|2023-04-12 06:20:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|74
1681280700000|2023-04-12 06:25:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|49
1681281000000|2023-04-12 06:30:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|3
1681281600000|2023-04-12 06:40:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|28
1681281900000|2023-04-12 06:45:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|4
1681282200000|2023-04-12 06:50:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|28
1681282500000|2023-04-12 06:55:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|33
1681282800000|2023-04-12 07:00:00|10.45|10.25|10.43|10.23|10.45|10.25|10.43|10.23|11
1681283100000|2023-04-12 07:05:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|29
1681283400000|2023-04-12 07:10:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|21
1681283700000|2023-04-12 07:15:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|44
1681284000000|2023-04-12 07:20:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|25
1681284300000|2023-04-12 07:25:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|36
1681284600000|2023-04-12 07:30:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|57
1681284900000|2023-04-12 07:35:00|10.46|10.26|10.45|10.25|10.47|10.27|10.45|10.25|30
1681285200000|2023-04-12 07:40:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|43
1681285500000|2023-04-12 07:45:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|49
1681285800000|2023-04-12 07:50:00|10.46|10.26|10.45|10.25|10.47|10.27|10.45|10.25|12
1681286100000|2023-04-12 07:55:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|3
1681286400000|2023-04-12 08:00:00|10.45|10.25|10.45|10.25|10.46|10.26|10.44|10.24|15
1681286700000|2023-04-12 08:05:00|10.46|10.26|10.44|10.24|10.46|10.26|10.44|10.24|51
1681287000000|2023-04-12 08:10:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|19
1681287300000|2023-04-12 08:15:00|10.44|10.24|10.45|10.25|10.45|10.25|10.43|10.23|26
1681287600000|2023-04-12 08:20:00|10.44|10.24|10.42|10.22|10.44|10.24|10.42|10.22|57
1681287900000|2023-04-12 08:25:00|10.43|10.23|10.42|10.22|10.43|10.23|10.41|10.21|44
1681288200000|2023-04-12 08:30:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|34
1681288500000|2023-04-12 08:35:00|10.41|10.21|10.43|10.23|10.44|10.24|10.41|10.21|33
1681288800000|2023-04-12 08:40:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|46
1681289100000|2023-04-12 08:45:00|10.42|10.22|10.42|10.22|10.43|10.23|10.41|10.21|31
1681289400000|2023-04-12 08:50:00|10.41|10.21|10.41|10.21|10.42|10.22|10.41|10.21|51
1681289700000|2023-04-12 08:55:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|30
1681290000000|2023-04-12 09:00:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|48
1681290300000|2023-04-12 09:05:00|10.4|10.2|10.41|10.21|10.42|10.22|10.4|10.2|10
1681290600000|2023-04-12 09:10:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|28
1681290900000|2023-04-12 09:15:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|28
1681291200000|2023-04-12 09:20:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|34
1681291500000|2023-04-12 09:25:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|10
1681291800000|2023-04-12 09:30:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|22
1681292100000|2023-04-12 09:35:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|57
1681292400000|2023-04-12 09:40:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|41
1681292700000|2023-04-12 09:45:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|20
1681293000000|2023-04-12 09:50:00|10.44|10.24|10.44|10.24|10.46|10.26|10.43|10.23|27
1681293300000|2023-04-12 09:55:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|7
1681293600000|2023-04-12 10:00:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|29
1681293900000|2023-04-12 10:05:00|10.45|10.25|10.43|10.23|10.45|10.25|10.43|10.23|45
1681294200000|2023-04-12 10:10:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|25
1681294500000|2023-04-12 10:15:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|7
1681294800000|2023-04-12 10:20:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|5
1681295100000|2023-04-12 10:25:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|3
1681295400000|2023-04-12 10:30:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|56
1681296000000|2023-04-12 10:40:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|37
1681296300000|2023-04-12 10:45:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|32
1681296600000|2023-04-12 10:50:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|3
1681296900000|2023-04-12 10:55:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|4
1681297200000|2023-04-12 11:00:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1681297500000|2023-04-12 11:05:00|10.43|10.23|10.42|10.22|10.44|10.24|10.42|10.22|16
1681297800000|2023-04-12 11:10:00|10.41|10.21|10.42|10.22|10.43|10.23|10.41|10.21|40
1681298400000|2023-04-12 11:20:00|10.41|10.21|10.42|10.22|10.43|10.23|10.41|10.21|6
1681298700000|2023-04-12 11:25:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|12
1681299300000|2023-04-12 11:35:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|43
1681299600000|2023-04-12 11:40:00|10.4|10.2|10.4|10.2|10.42|10.22|10.4|10.2|55
1681299900000|2023-04-12 11:45:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|19
1681300200000|2023-04-12 11:50:00|10.42|10.22|10.42|10.22|10.42|10.22|10.42|10.22|1
1681300500000|2023-04-12 11:55:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|17
1681300800000|2023-04-12 12:00:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|24
1681301100000|2023-04-12 12:05:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|6
1681301400000|2023-04-12 12:10:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|39
1681301700000|2023-04-12 12:15:00|10.41|10.21|10.4|10.2|10.42|10.22|10.4|10.2|46
1681302000000|2023-04-12 12:20:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|9
1681302300000|2023-04-12 12:25:00|10.4|10.2|10.4|10.2|10.42|10.22|10.4|10.2|87
1681302600000|2023-04-12 12:30:00|10.41|10.21|10.51|10.31|10.51|10.31|10.41|10.21|99
1681302900000|2023-04-12 12:35:00|10.52|10.32|10.49|10.29|10.52|10.32|10.46|10.26|68
1681303200000|2023-04-12 12:40:00|10.5|10.3|10.49|10.29|10.5|10.3|10.48|10.28|30
1681303500000|2023-04-12 12:45:00|10.48|10.28|10.47|10.27|10.48|10.28|10.44|10.24|42
1681303800000|2023-04-12 12:50:00|10.46|10.26|10.47|10.27|10.49|10.29|10.46|10.26|48
1681304100000|2023-04-12 12:55:00|10.48|10.28|10.48|10.28|10.5|10.3|10.47|10.27|49
1681304400000|2023-04-12 13:00:00|10.49|10.29|10.49|10.29|10.5|10.3|10.47|10.27|35
1681304700000|2023-04-12 13:05:00|10.5|10.3|10.51|10.31|10.51|10.31|10.49|10.29|36
1681305000000|2023-04-12 13:10:00|10.52|10.32|10.52|10.32|10.52|10.32|10.5|10.3|87
1681305300000|2023-04-12 13:15:00|10.53|10.33|10.53|10.33|10.55|10.35|10.52|10.32|41
1681305600000|2023-04-12 13:20:00|10.52|10.32|10.51|10.31|10.53|10.33|10.5|10.3|78
1681305900000|2023-04-12 13:25:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|31
1681306200000|2023-04-12 13:30:00|10.51|10.31|10.53|10.33|10.54|10.34|10.5|10.3|23
1681306500000|2023-04-12 13:35:00|10.52|10.32|10.52|10.32|10.54|10.34|10.51|10.31|21
1681306800000|2023-04-12 13:40:00|10.53|10.33|10.5|10.3|10.53|10.33|10.49|10.29|50
1681307100000|2023-04-12 13:45:00|10.49|10.29|10.47|10.27|10.5|10.3|10.47|10.27|79
1681307400000|2023-04-12 13:50:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|70
1681307700000|2023-04-12 13:55:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|23
1681308000000|2023-04-12 14:00:00|10.47|10.27|10.51|10.31|10.51|10.31|10.46|10.26|47
1681308300000|2023-04-12 14:05:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|49
1681308600000|2023-04-12 14:10:00|10.53|10.33|10.52|10.32|10.54|10.34|10.52|10.32|94
1681308900000|2023-04-12 14:15:00|10.53|10.33|10.51|10.31|10.54|10.34|10.51|10.31|89
1681309200000|2023-04-12 14:20:00|10.52|10.32|10.53|10.33|10.54|10.34|10.51|10.31|52
1681309500000|2023-04-12 14:25:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|64
1681309800000|2023-04-12 14:30:00|10.56|10.36|10.53|10.33|10.57|10.37|10.53|10.33|176
1681310100000|2023-04-12 14:35:00|10.52|10.32|10.54|10.34|10.55|10.35|10.52|10.32|37
1681310400000|2023-04-12 14:40:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|89
1681310700000|2023-04-12 14:45:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|64
1681311000000|2023-04-12 14:50:00|10.56|10.36|10.53|10.33|10.57|10.37|10.52|10.32|104
1681311300000|2023-04-12 14:55:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|111
1681311600000|2023-04-12 15:00:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|37
1681311900000|2023-04-12 15:05:00|10.54|10.34|10.51|10.31|10.54|10.34|10.5|10.3|64
1681312200000|2023-04-12 15:10:00|10.5|10.3|10.45|10.25|10.51|10.31|10.42|10.22|116
1681312500000|2023-04-12 15:15:00|10.44|10.24|10.48|10.28|10.49|10.29|10.44|10.24|83
1681312800000|2023-04-12 15:20:00|10.47|10.27|10.5|10.3|10.5|10.3|10.47|10.27|52
1681313100000|2023-04-12 15:25:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|128
1681313400000|2023-04-12 15:30:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|34
1681313700000|2023-04-12 15:35:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|45
1681314000000|2023-04-12 15:40:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|49
1681314300000|2023-04-12 15:45:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|17
1681314600000|2023-04-12 15:50:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|53
1681314900000|2023-04-12 15:55:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|73
1681315200000|2023-04-12 16:00:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|13
1681315500000|2023-04-12 16:05:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|26
1681315800000|2023-04-12 16:10:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|32
1681316100000|2023-04-12 16:15:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|22
1681316400000|2023-04-12 16:20:00|10.47|10.27|10.49|10.29|10.49|10.29|10.47|10.27|17
1681316700000|2023-04-12 16:25:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|7
1681317000000|2023-04-12 16:30:00|10.49|10.29|10.47|10.27|10.49|10.29|10.47|10.27|21
1681317300000|2023-04-12 16:35:00|10.48|10.28|10.47|10.27|10.48|10.28|10.46|10.26|94
1681317600000|2023-04-12 16:40:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|19
1681317900000|2023-04-12 16:45:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|2
1681318200000|2023-04-12 16:50:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|23
1681318500000|2023-04-12 16:55:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|6
1681318800000|2023-04-12 17:00:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|27
1681319100000|2023-04-12 17:05:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|13
1681319400000|2023-04-12 17:10:00|10.48|10.28|10.47|10.27|10.48|10.28|10.46|10.26|16
1681320000000|2023-04-12 17:20:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|5
1681320300000|2023-04-12 17:25:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|5
1681320600000|2023-04-12 17:30:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|33
1681320900000|2023-04-12 17:35:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|16
1681321200000|2023-04-12 17:40:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|38
1681321500000|2023-04-12 17:45:00|10.47|10.27|10.48|10.28|10.49|10.29|10.47|10.27|10
1681321800000|2023-04-12 17:50:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|9
1681322100000|2023-04-12 17:55:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|30
1681322400000|2023-04-12 18:00:00|10.5|10.3|10.47|10.27|10.5|10.3|10.47|10.27|20
1681322700000|2023-04-12 18:05:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|4
1681323000000|2023-04-12 18:10:00|10.46|10.26|10.48|10.28|10.48|10.28|10.45|10.25|17
1681323300000|2023-04-12 18:15:00|10.47|10.27|10.49|10.29|10.49|10.29|10.47|10.27|15
1681323600000|2023-04-12 18:20:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|13
1681323900000|2023-04-12 18:25:00|10.47|10.27|10.46|10.26|10.48|10.28|10.45|10.25|46
1681324200000|2023-04-12 18:30:00|10.45|10.25|10.44|10.24|10.46|10.26|10.44|10.24|80
1681324500000|2023-04-12 18:35:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|77
1681324800000|2023-04-12 18:40:00|10.44|10.24|10.45|10.25|10.46|10.26|10.44|10.24|46
1681325100000|2023-04-12 18:45:00|10.46|10.26|10.44|10.24|10.46|10.26|10.43|10.23|47
1681325400000|2023-04-12 18:50:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|85
1681325700000|2023-04-12 18:55:00|10.44|10.24|10.44|10.24|10.45|10.25|10.43|10.23|79
1681326000000|2023-04-12 19:00:00|10.43|10.23|10.42|10.22|10.44|10.24|10.42|10.22|30
1681326300000|2023-04-12 19:05:00|10.41|10.21|10.41|10.21|10.42|10.22|10.41|10.21|35
1681326600000|2023-04-12 19:10:00|10.42|10.22|10.4|10.2|10.42|10.22|10.4|10.2|39
1681326900000|2023-04-12 19:15:00|10.39|10.19|10.42|10.22|10.42|10.22|10.39|10.19|66
1681327200000|2023-04-12 19:20:00|10.41|10.21|10.41|10.21|10.42|10.22|10.41|10.21|43
1681327500000|2023-04-12 19:25:00|10.42|10.22|10.39|10.19|10.42|10.22|10.39|10.19|64
1681327800000|2023-04-12 19:30:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|79
1681328100000|2023-04-12 19:35:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|29
1681328400000|2023-04-12 19:40:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|36
1681328700000|2023-04-12 19:45:00|10.42|10.22|10.4|10.2|10.42|10.22|10.4|10.2|7
1681329000000|2023-04-12 19:50:00|10.41|10.21|10.42|10.22|10.43|10.23|10.4|10.2|44
1681329300000|2023-04-12 19:55:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|66
1681329600000|2023-04-12 20:00:00|10.41|10.21|10.43|10.23|10.44|10.24|10.41|10.21|37
1681329900000|2023-04-12 20:05:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|38
1681330200000|2023-04-12 20:10:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|10
1681330500000|2023-04-12 20:15:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|25
1681330800000|2023-04-12 20:20:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|88
1681331100000|2023-04-12 20:25:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|26
1681331400000|2023-04-12 20:30:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|10
1681331700000|2023-04-12 20:35:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|37
1681332000000|2023-04-12 20:40:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|6
1681332300000|2023-04-12 20:45:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|36
1681332600000|2023-04-12 20:50:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1681333500000|2023-04-12 21:05:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|3
1681333800000|2023-04-12 21:10:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|20
1681335600000|2023-04-12 21:40:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1681335900000|2023-04-12 21:45:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|19
1681336200000|2023-04-12 21:50:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|6
1681336800000|2023-04-12 22:00:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|2
1681337100000|2023-04-12 22:05:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|2
1681337400000|2023-04-12 22:10:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|6
1681337700000|2023-04-12 22:15:00|10.46|10.26|10.47|10.27|10.47|10.27|10.45|10.25|4
1681338300000|2023-04-12 22:25:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|8
1681338600000|2023-04-12 22:30:00|10.46|10.26|10.45|10.25|10.47|10.27|10.45|10.25|6
1681338900000|2023-04-12 22:35:00|10.46|10.26|10.45|10.25|10.48|10.28|10.45|10.25|20
1681339200000|2023-04-12 22:40:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|35
1681339500000|2023-04-12 22:45:00|10.47|10.27|10.46|10.26|10.48|10.28|10.46|10.26|28
1681339800000|2023-04-12 22:50:00|10.45|10.25|10.44|10.24|10.46|10.26|10.44|10.24|6
1681340100000|2023-04-12 22:55:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|14
1681340700000|2023-04-12 23:05:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|5
1681341000000|2023-04-12 23:10:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|31
1681341300000|2023-04-12 23:15:00|10.45|10.25|10.47|10.27|10.47|10.27|10.44|10.24|25
1681341600000|2023-04-12 23:20:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|10
1681341900000|2023-04-12 23:25:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|54
1681342200000|2023-04-12 23:30:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|42
1681342500000|2023-04-12 23:35:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|29
1681343400000|2023-04-12 23:50:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|18
1681344000000|2023-04-13 00:00:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|61
1681344300000|2023-04-13 00:05:00|10.48|10.28|10.46|10.26|10.48|10.28|10.45|10.25|49
1681344600000|2023-04-13 00:10:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|12
1681344900000|2023-04-13 00:15:00|10.45|10.25|10.43|10.23|10.46|10.26|10.43|10.23|53
1681345200000|2023-04-13 00:20:00|10.44|10.24|10.45|10.25|10.45|10.25|10.43|10.23|6
1681345500000|2023-04-13 00:25:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|53
1681345800000|2023-04-13 00:30:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|34
1681346100000|2023-04-13 00:35:00|10.47|10.27|10.46|10.26|10.47|10.27|10.45|10.25|40
1681346400000|2023-04-13 00:40:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|7
1681346700000|2023-04-13 00:45:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|33
1681347000000|2023-04-13 00:50:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|34
1681347300000|2023-04-13 00:55:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|49
1681347600000|2023-04-13 01:00:00|10.46|10.26|10.45|10.25|10.46|10.26|10.44|10.24|34
1681347900000|2023-04-13 01:05:00|10.44|10.24|10.42|10.22|10.45|10.25|10.42|10.22|41
1681348200000|2023-04-13 01:10:00|10.43|10.23|10.45|10.25|10.46|10.26|10.42|10.22|59
1681348500000|2023-04-13 01:15:00|10.46|10.26|10.45|10.25|10.46|10.26|10.44|10.24|32
1681348800000|2023-04-13 01:20:00|10.44|10.24|10.46|10.26|10.46|10.26|10.44|10.24|25
1681349100000|2023-04-13 01:25:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|46
1681349400000|2023-04-13 01:30:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|37
1681349700000|2023-04-13 01:35:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|12
1681350000000|2023-04-13 01:40:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|13
1681350300000|2023-04-13 01:45:00|10.49|10.29|10.48|10.28|10.49|10.29|10.47|10.27|18
1681350600000|2023-04-13 01:50:00|10.47|10.27|10.48|10.28|10.49|10.29|10.47|10.27|6
1681350900000|2023-04-13 01:55:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|18
1681351200000|2023-04-13 02:00:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|24
1681351500000|2023-04-13 02:05:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|7
1681351800000|2023-04-13 02:10:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|52
1681352100000|2023-04-13 02:15:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|20
1681352400000|2023-04-13 02:20:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|21
1681352700000|2023-04-13 02:25:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|102
1681353000000|2023-04-13 02:30:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|36
1681353300000|2023-04-13 02:35:00|10.49|10.29|10.5|10.3|10.51|10.31|10.49|10.29|20
1681353600000|2023-04-13 02:40:00|10.51|10.31|10.52|10.32|10.52|10.32|10.5|10.3|132
1681353900000|2023-04-13 02:45:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|13
1681354200000|2023-04-13 02:50:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|18
1681354500000|2023-04-13 02:55:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|7
1681354800000|2023-04-13 03:00:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|15
1681355100000|2023-04-13 03:05:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|45
1681355400000|2023-04-13 03:10:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|20
1681356000000|2023-04-13 03:20:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|10
1681356300000|2023-04-13 03:25:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|6
1681357200000|2023-04-13 03:40:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|3
1681357500000|2023-04-13 03:45:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|11
1681357800000|2023-04-13 03:50:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|4
1681358100000|2023-04-13 03:55:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|13
1681358400000|2023-04-13 04:00:00|10.52|10.32|10.51|10.31|10.53|10.33|10.51|10.31|22
1681358700000|2023-04-13 04:05:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|7
1681359300000|2023-04-13 04:15:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|23
1681359600000|2023-04-13 04:20:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|10
1681360200000|2023-04-13 04:30:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|37
1681360500000|2023-04-13 04:35:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|3
1681360800000|2023-04-13 04:40:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|30
1681361100000|2023-04-13 04:45:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|4
1681361400000|2023-04-13 04:50:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|16
1681361700000|2023-04-13 04:55:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|4
1681362600000|2023-04-13 05:10:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|17
1681362900000|2023-04-13 05:15:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1681363200000|2023-04-13 05:20:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|17
1681363500000|2023-04-13 05:25:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|47
1681364400000|2023-04-13 05:40:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|5
1681364700000|2023-04-13 05:45:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|33
1681365000000|2023-04-13 05:50:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|11
1681365300000|2023-04-13 05:55:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|2
1681365600000|2023-04-13 06:00:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|96
1681366500000|2023-04-13 06:15:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|15
1681366800000|2023-04-13 06:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|7
1681367100000|2023-04-13 06:25:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|33
1681367400000|2023-04-13 06:30:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|35
1681367700000|2023-04-13 06:35:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|3
1681368000000|2023-04-13 06:40:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|87
1681368300000|2023-04-13 06:45:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|6
1681368600000|2023-04-13 06:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|59
1681369200000|2023-04-13 07:00:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|8
1681369500000|2023-04-13 07:05:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|2
1681369800000|2023-04-13 07:10:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|5
1681370100000|2023-04-13 07:15:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|2
1681370400000|2023-04-13 07:20:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|2
1681370700000|2023-04-13 07:25:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|8
1681371000000|2023-04-13 07:30:00|10.56|10.36|10.54|10.34|10.57|10.37|10.54|10.34|93
1681371300000|2023-04-13 07:35:00|10.55|10.35|10.55|10.35|10.55|10.35|10.53|10.33|39
1681371900000|2023-04-13 07:45:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|26
1681372200000|2023-04-13 07:50:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|73
1681372500000|2023-04-13 07:55:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|86
1681372800000|2023-04-13 08:00:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|88
1681373100000|2023-04-13 08:05:00|10.57|10.37|10.55|10.35|10.57|10.37|10.55|10.35|81
1681373400000|2023-04-13 08:10:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|48
1681373700000|2023-04-13 08:15:00|10.56|10.36|10.57|10.37|10.57|10.37|10.55|10.35|96
1681374000000|2023-04-13 08:20:00|10.56|10.36|10.55|10.35|10.57|10.37|10.54|10.34|60
1681374300000|2023-04-13 08:25:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|40
1681374600000|2023-04-13 08:30:00|10.56|10.36|10.56|10.36|10.58|10.38|10.55|10.35|111
1681374900000|2023-04-13 08:35:00|10.57|10.37|10.58|10.38|10.58|10.38|10.55|10.35|60
1681375200000|2023-04-13 08:40:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|55
1681375500000|2023-04-13 08:45:00|10.56|10.36|10.58|10.38|10.6|10.4|10.56|10.36|105
1681375800000|2023-04-13 08:50:00|10.57|10.37|10.62|10.42|10.62|10.42|10.57|10.37|98
1681376100000|2023-04-13 08:55:00|10.61|10.41|10.61|10.41|10.63|10.43|10.61|10.41|75
1681376400000|2023-04-13 09:00:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|80
1681376700000|2023-04-13 09:05:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|121
1681377000000|2023-04-13 09:10:00|10.63|10.43|10.67|10.47|10.67|10.47|10.62|10.42|95
1681377300000|2023-04-13 09:15:00|10.68|10.48|10.66|10.46|10.69|10.49|10.65|10.45|195
1681377600000|2023-04-13 09:20:00|10.65|10.45|10.66|10.46|10.68|10.48|10.65|10.45|68
1681377900000|2023-04-13 09:25:00|10.67|10.47|10.65|10.45|10.67|10.47|10.64|10.44|75
1681378200000|2023-04-13 09:30:00|10.64|10.44|10.64|10.44|10.68|10.48|10.64|10.44|99
1681378500000|2023-04-13 09:35:00|10.65|10.45|10.66|10.46|10.67|10.47|10.64|10.44|78
1681378800000|2023-04-13 09:40:00|10.67|10.47|10.64|10.44|10.67|10.47|10.64|10.44|122
1681379100000|2023-04-13 09:45:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|45
1681379400000|2023-04-13 09:50:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|60
1681379700000|2023-04-13 09:55:00|10.66|10.46|10.65|10.45|10.68|10.48|10.65|10.45|72
1681380000000|2023-04-13 10:00:00|10.66|10.46|10.67|10.47|10.68|10.48|10.65|10.45|46
1681380300000|2023-04-13 10:05:00|10.68|10.48|10.64|10.44|10.68|10.48|10.63|10.43|99
1681380600000|2023-04-13 10:10:00|10.63|10.43|10.6|10.4|10.63|10.43|10.6|10.4|40
1681380900000|2023-04-13 10:15:00|10.61|10.41|10.61|10.41|10.63|10.43|10.6|10.4|47
1681381200000|2023-04-13 10:20:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|16
1681381500000|2023-04-13 10:25:00|10.64|10.44|10.63|10.43|10.64|10.44|10.62|10.42|14
1681381800000|2023-04-13 10:30:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|18
1681382100000|2023-04-13 10:35:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|14
1681382400000|2023-04-13 10:40:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|41
1681382700000|2023-04-13 10:45:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|18
1681383000000|2023-04-13 10:50:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|33
1681383300000|2023-04-13 10:55:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|42
1681383600000|2023-04-13 11:00:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|36
1681383900000|2023-04-13 11:05:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|77
1681384200000|2023-04-13 11:10:00|10.61|10.41|10.63|10.43|10.64|10.44|10.61|10.41|41
1681384500000|2023-04-13 11:15:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|136
1681384800000|2023-04-13 11:20:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|46
1681385100000|2023-04-13 11:25:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|26
1681385400000|2023-04-13 11:30:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|20
1681385700000|2023-04-13 11:35:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|52
1681386000000|2023-04-13 11:40:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|3
1681386300000|2023-04-13 11:45:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|62
1681386600000|2023-04-13 11:50:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|87
1681386900000|2023-04-13 11:55:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|57
1681387200000|2023-04-13 12:00:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|56
1681387500000|2023-04-13 12:05:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|36
1681387800000|2023-04-13 12:10:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|66
1681388100000|2023-04-13 12:15:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|28
1681388400000|2023-04-13 12:20:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|15
1681388700000|2023-04-13 12:25:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|61
1681389000000|2023-04-13 12:30:00|10.61|10.41|10.6|10.4|10.63|10.43|10.58|10.38|76
1681389300000|2023-04-13 12:35:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|37
1681389600000|2023-04-13 12:40:00|10.6|10.4|10.6|10.4|10.62|10.42|10.59|10.39|43
1681389900000|2023-04-13 12:45:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|13
1681390200000|2023-04-13 12:50:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|44
1681390500000|2023-04-13 12:55:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|29
1681390800000|2023-04-13 13:00:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|25
1681391100000|2023-04-13 13:05:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|20
1681391400000|2023-04-13 13:10:00|10.64|10.44|10.61|10.41|10.64|10.44|10.6|10.4|58
1681391700000|2023-04-13 13:15:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|5
1681392000000|2023-04-13 13:20:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|3
1681392600000|2023-04-13 13:30:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|51
1681392900000|2023-04-13 13:35:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|30
1681393200000|2023-04-13 13:40:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|23
1681393500000|2023-04-13 13:45:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|21
1681393800000|2023-04-13 13:50:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|21
1681394100000|2023-04-13 13:55:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|25
1681394400000|2023-04-13 14:00:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|38
1681394700000|2023-04-13 14:05:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|21
1681395000000|2023-04-13 14:10:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|13
1681395300000|2023-04-13 14:15:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|4
1681395900000|2023-04-13 14:25:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|2
1681396200000|2023-04-13 14:30:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|26
1681396500000|2023-04-13 14:35:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|8
1681396800000|2023-04-13 14:40:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1681397400000|2023-04-13 14:50:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|7
1681397700000|2023-04-13 14:55:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|12
1681398300000|2023-04-13 15:05:00|10.63|10.43|10.61|10.41|10.64|10.44|10.6|10.4|19
1681398600000|2023-04-13 15:10:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|8
1681398900000|2023-04-13 15:15:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|3
1681399200000|2023-04-13 15:20:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|29
1681399500000|2023-04-13 15:25:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|118
1681399800000|2023-04-13 15:30:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|139
1681400100000|2023-04-13 15:35:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|37
1681400400000|2023-04-13 15:40:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|34
1681401000000|2023-04-13 15:50:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|25
1681401600000|2023-04-13 16:00:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|67
1681401900000|2023-04-13 16:05:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|40
1681402200000|2023-04-13 16:10:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|28
1681402500000|2023-04-13 16:15:00|10.58|10.38|10.59|10.39|10.6|10.4|10.58|10.38|12
1681402800000|2023-04-13 16:20:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|35
1681403100000|2023-04-13 16:25:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|18
1681403400000|2023-04-13 16:30:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|82
1681403700000|2023-04-13 16:35:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|39
1681404000000|2023-04-13 16:40:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|26
1681404300000|2023-04-13 16:45:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|12
1681404900000|2023-04-13 16:55:00|10.58|10.38|10.58|10.38|10.58|10.38|10.58|10.38|1
1681405200000|2023-04-13 17:00:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|10
1681405500000|2023-04-13 17:05:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|33
1681405800000|2023-04-13 17:10:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|26
1681406100000|2023-04-13 17:15:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|59
1681406400000|2023-04-13 17:20:00|10.61|10.41|10.61|10.41|10.63|10.43|10.61|10.41|11
1681406700000|2023-04-13 17:25:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|10
1681407300000|2023-04-13 17:35:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|20
1681407600000|2023-04-13 17:40:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|11
1681407900000|2023-04-13 17:45:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|56
1681408200000|2023-04-13 17:50:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|14
1681408800000|2023-04-13 18:00:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|6
1681409100000|2023-04-13 18:05:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|90
1681409400000|2023-04-13 18:10:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|32
1681409700000|2023-04-13 18:15:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|4
1681410000000|2023-04-13 18:20:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|6
1681410300000|2023-04-13 18:25:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|19
1681410900000|2023-04-13 18:35:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|7
1681411800000|2023-04-13 18:50:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|10
1681412100000|2023-04-13 18:55:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|24
1681412400000|2023-04-13 19:00:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|123
1681412700000|2023-04-13 19:05:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|13
1681413000000|2023-04-13 19:10:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|84
1681413300000|2023-04-13 19:15:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|118
1681413600000|2023-04-13 19:20:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|45
1681413900000|2023-04-13 19:25:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|5
1681414200000|2023-04-13 19:30:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|32
1681414500000|2023-04-13 19:35:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|33
1681414800000|2023-04-13 19:40:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|57
1681415100000|2023-04-13 19:45:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|8
1681415400000|2023-04-13 19:50:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|9
1681415700000|2023-04-13 19:55:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|5
1681416000000|2023-04-13 20:00:00|10.61|10.41|10.64|10.44|10.64|10.44|10.6|10.4|46
1681416300000|2023-04-13 20:05:00|10.63|10.43|10.62|10.42|10.63|10.43|10.59|10.39|70
1681416600000|2023-04-13 20:10:00|10.61|10.41|10.61|10.41|10.63|10.43|10.61|10.41|35
1681416900000|2023-04-13 20:15:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|15
1681417200000|2023-04-13 20:20:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|56
1681417500000|2023-04-13 20:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|42
1681417800000|2023-04-13 20:30:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|8
1681418400000|2023-04-13 20:40:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|27
1681419600000|2023-04-13 21:00:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|8
1681419900000|2023-04-13 21:05:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|5
1681420200000|2023-04-13 21:10:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|13
1681421100000|2023-04-13 21:25:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|4
1681422900000|2023-04-13 21:55:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1681423200000|2023-04-13 22:00:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|9
1681423800000|2023-04-13 22:10:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|15
1681424100000|2023-04-13 22:15:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|7
1681424400000|2023-04-13 22:20:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|28
1681424700000|2023-04-13 22:25:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|17
1681425000000|2023-04-13 22:30:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|16
1681425300000|2023-04-13 22:35:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1681425600000|2023-04-13 22:40:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|10
1681425900000|2023-04-13 22:45:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|16
1681426500000|2023-04-13 22:55:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|32
1681427100000|2023-04-13 23:05:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|57
1681427700000|2023-04-13 23:15:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|8
1681428000000|2023-04-13 23:20:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|23
1681428300000|2023-04-13 23:25:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|17
1681428600000|2023-04-13 23:30:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|10
1681429200000|2023-04-13 23:40:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|3
1681429500000|2023-04-13 23:45:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|30
1681429800000|2023-04-13 23:50:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|9
1681430100000|2023-04-13 23:55:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|16
1681430400000|2023-04-14 00:00:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|18
1681430700000|2023-04-14 00:05:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|16
1681431000000|2023-04-14 00:10:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|85
1681431300000|2023-04-14 00:15:00|10.64|10.44|10.64|10.44|10.66|10.46|10.64|10.44|29
1681431600000|2023-04-14 00:20:00|10.65|10.45|10.66|10.46|10.66|10.46|10.63|10.43|42
1681431900000|2023-04-14 00:25:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|111
1681432200000|2023-04-14 00:30:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|155
1681432500000|2023-04-14 00:35:00|10.67|10.47|10.74|10.54|10.74|10.54|10.66|10.46|46
1681432800000|2023-04-14 00:40:00|10.73|10.53|10.75|10.55|10.75|10.55|10.72|10.52|35
1681433100000|2023-04-14 00:45:00|10.76|10.56|10.75|10.55|10.76|10.56|10.73|10.53|126
1681433400000|2023-04-14 00:50:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|85
1681433700000|2023-04-14 00:55:00|10.77|10.57|10.77|10.57|10.79|10.59|10.76|10.56|17
1681434000000|2023-04-14 01:00:00|10.78|10.58|10.79|10.59|10.8|10.6|10.77|10.57|58
1681434300000|2023-04-14 01:05:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|27
1681434600000|2023-04-14 01:10:00|10.79|10.59|10.81|10.61|10.82|10.62|10.79|10.59|57
1681434900000|2023-04-14 01:15:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|70
1681435200000|2023-04-14 01:20:00|10.8|10.6|10.79|10.59|10.81|10.61|10.78|10.58|74
1681435500000|2023-04-14 01:25:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|10
1681435800000|2023-04-14 01:30:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|9
1681436100000|2023-04-14 01:35:00|10.79|10.59|10.78|10.58|10.8|10.6|10.78|10.58|40
1681436400000|2023-04-14 01:40:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|102
1681436700000|2023-04-14 01:45:00|10.79|10.59|10.78|10.58|10.79|10.59|10.77|10.57|38
1681437000000|2023-04-14 01:50:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|10
1681437300000|2023-04-14 01:55:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|5
1681437600000|2023-04-14 02:00:00|10.78|10.58|10.77|10.57|10.79|10.59|10.77|10.57|24
1681437900000|2023-04-14 02:05:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|31
1681438200000|2023-04-14 02:10:00|10.77|10.57|10.79|10.59|10.79|10.59|10.77|10.57|35
1681438500000|2023-04-14 02:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|3
1681438800000|2023-04-14 02:20:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|53
1681439100000|2023-04-14 02:25:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|42
1681439700000|2023-04-14 02:35:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|3
1681440000000|2023-04-14 02:40:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|10
1681440300000|2023-04-14 02:45:00|10.77|10.57|10.76|10.56|10.78|10.58|10.74|10.54|46
1681440600000|2023-04-14 02:50:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|7
1681440900000|2023-04-14 02:55:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|30
1681441200000|2023-04-14 03:00:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|13
1681441500000|2023-04-14 03:05:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|5
1681441800000|2023-04-14 03:10:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|3
1681442400000|2023-04-14 03:20:00|10.77|10.57|10.79|10.59|10.79|10.59|10.77|10.57|7
1681442700000|2023-04-14 03:25:00|10.78|10.58|10.79|10.59|10.8|10.6|10.78|10.58|42
1681443000000|2023-04-14 03:30:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|6
1681443300000|2023-04-14 03:35:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|21
1681443600000|2023-04-14 03:40:00|10.79|10.59|10.79|10.59|10.81|10.61|10.79|10.59|29
1681443900000|2023-04-14 03:45:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|62
1681444200000|2023-04-14 03:50:00|10.78|10.58|10.77|10.57|10.79|10.59|10.77|10.57|10
1681444500000|2023-04-14 03:55:00|10.76|10.56|10.77|10.57|10.78|10.58|10.76|10.56|10
1681444800000|2023-04-14 04:00:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|10
1681445100000|2023-04-14 04:05:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|2
1681445400000|2023-04-14 04:10:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|2
1681445700000|2023-04-14 04:15:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|36
1681446000000|2023-04-14 04:20:00|10.78|10.58|10.78|10.58|10.78|10.58|10.78|10.58|1
1681446300000|2023-04-14 04:25:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|17
1681446600000|2023-04-14 04:30:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|8
1681446900000|2023-04-14 04:35:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|52
1681447200000|2023-04-14 04:40:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|5
1681447500000|2023-04-14 04:45:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|22
1681447800000|2023-04-14 04:50:00|10.79|10.59|10.79|10.59|10.79|10.59|10.79|10.59|1
1681448100000|2023-04-14 04:55:00|10.78|10.58|10.77|10.57|10.78|10.58|10.76|10.56|66
1681448400000|2023-04-14 05:00:00|10.76|10.56|10.78|10.58|10.79|10.59|10.76|10.56|21
1681448700000|2023-04-14 05:05:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|13
1681449000000|2023-04-14 05:10:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|35
1681449300000|2023-04-14 05:15:00|10.79|10.59|10.85|10.65|10.86|10.66|10.79|10.59|99
1681449600000|2023-04-14 05:20:00|10.86|10.66|10.84|10.64|10.87|10.67|10.84|10.64|57
1681449900000|2023-04-14 05:25:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|47
1681450200000|2023-04-14 05:30:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|11
1681450500000|2023-04-14 05:35:00|10.81|10.61|10.82|10.62|10.83|10.63|10.81|10.61|20
1681450800000|2023-04-14 05:40:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|4
1681451100000|2023-04-14 05:45:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|14
1681451400000|2023-04-14 05:50:00|10.83|10.63|10.83|10.63|10.83|10.63|10.81|10.61|33
1681451700000|2023-04-14 05:55:00|10.84|10.64|10.9|10.7|10.93|10.73|10.83|10.63|133
1681452000000|2023-04-14 06:00:00|10.91|10.71|10.95|10.75|10.95|10.75|10.89|10.69|137
1681452300000|2023-04-14 06:05:00|10.96|10.76|11|10.8|11.01|10.81|10.95|10.75|196
1681452600000|2023-04-14 06:10:00|10.99|10.79|10.96|10.76|11|10.8|10.96|10.76|148
1681452900000|2023-04-14 06:15:00|10.95|10.75|10.95|10.75|10.96|10.76|10.93|10.73|85
1681453200000|2023-04-14 06:20:00|10.96|10.76|10.96|10.76|11.01|10.81|10.95|10.75|95
1681453500000|2023-04-14 06:25:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|57
1681453800000|2023-04-14 06:30:00|10.94|10.74|10.95|10.75|10.96|10.76|10.94|10.74|34
1681454100000|2023-04-14 06:35:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|9
1681454400000|2023-04-14 06:40:00|10.93|10.73|10.9|10.7|10.94|10.74|10.89|10.69|120
1681454700000|2023-04-14 06:45:00|10.89|10.69|10.89|10.69|10.92|10.72|10.89|10.69|101
1681455000000|2023-04-14 06:50:00|10.9|10.7|10.89|10.69|10.91|10.71|10.86|10.66|72
1681455300000|2023-04-14 06:55:00|10.9|10.7|10.89|10.69|10.91|10.71|10.89|10.69|40
1681455600000|2023-04-14 07:00:00|10.9|10.7|10.88|10.68|10.9|10.7|10.88|10.68|13
1681455900000|2023-04-14 07:05:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|103
1681456200000|2023-04-14 07:10:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|114
1681456500000|2023-04-14 07:15:00|10.86|10.66|10.86|10.66|10.87|10.67|10.84|10.64|69
1681456800000|2023-04-14 07:20:00|10.87|10.67|10.87|10.67|10.87|10.67|10.86|10.66|33
1681457100000|2023-04-14 07:25:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|121
1681457400000|2023-04-14 07:30:00|10.87|10.67|10.84|10.64|10.87|10.67|10.84|10.64|34
1681457700000|2023-04-14 07:35:00|10.83|10.63|10.8|10.6|10.84|10.64|10.79|10.59|136
1681458000000|2023-04-14 07:40:00|10.81|10.61|10.81|10.61|10.83|10.63|10.8|10.6|91
1681458300000|2023-04-14 07:45:00|10.8|10.6|10.79|10.59|10.81|10.61|10.77|10.57|104
1681458600000|2023-04-14 07:50:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|97
1681458900000|2023-04-14 07:55:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|105
1681459200000|2023-04-14 08:00:00|10.78|10.58|10.8|10.6|10.8|10.6|10.78|10.58|77
1681459500000|2023-04-14 08:05:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|43
1681459800000|2023-04-14 08:10:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|58
1681460100000|2023-04-14 08:15:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|108
1681460400000|2023-04-14 08:20:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|5
1681460700000|2023-04-14 08:25:00|10.79|10.59|10.78|10.58|10.8|10.6|10.78|10.58|68
1681461000000|2023-04-14 08:30:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|58
1681461300000|2023-04-14 08:35:00|10.79|10.59|10.81|10.61|10.82|10.62|10.79|10.59|9
1681461600000|2023-04-14 08:40:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|23
1681461900000|2023-04-14 08:45:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|18
1681462200000|2023-04-14 08:50:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|17
1681462500000|2023-04-14 08:55:00|10.82|10.62|10.84|10.64|10.84|10.64|10.82|10.62|11
1681462800000|2023-04-14 09:00:00|10.85|10.65|10.88|10.68|10.89|10.69|10.85|10.65|44
1681463100000|2023-04-14 09:05:00|10.87|10.67|10.86|10.66|10.88|10.68|10.86|10.66|138
1681463400000|2023-04-14 09:10:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|16
1681463700000|2023-04-14 09:15:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|32
1681464000000|2023-04-14 09:20:00|10.85|10.65|10.87|10.67|10.87|10.67|10.85|10.65|21
1681464300000|2023-04-14 09:25:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|44
1681464600000|2023-04-14 09:30:00|10.88|10.68|10.89|10.69|10.9|10.7|10.87|10.67|64
1681464900000|2023-04-14 09:35:00|10.9|10.7|10.88|10.68|10.9|10.7|10.87|10.67|77
1681465200000|2023-04-14 09:40:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|51
1681465500000|2023-04-14 09:45:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|9
1681465800000|2023-04-14 09:50:00|10.87|10.67|10.89|10.69|10.89|10.69|10.87|10.67|53
1681466100000|2023-04-14 09:55:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|12
1681466700000|2023-04-14 10:05:00|10.9|10.7|10.9|10.7|10.9|10.7|10.89|10.69|23
1681467000000|2023-04-14 10:10:00|10.89|10.69|10.9|10.7|10.9|10.7|10.89|10.69|52
1681467300000|2023-04-14 10:15:00|10.89|10.69|10.9|10.7|10.9|10.7|10.89|10.69|130
1681467600000|2023-04-14 10:20:00|10.91|10.71|10.91|10.71|10.91|10.71|10.9|10.7|17
1681468200000|2023-04-14 10:30:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|39
1681468500000|2023-04-14 10:35:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|14
1681468800000|2023-04-14 10:40:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|21
1681469100000|2023-04-14 10:45:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|53
1681469400000|2023-04-14 10:50:00|10.91|10.71|10.92|10.72|10.93|10.73|10.91|10.71|76
1681469700000|2023-04-14 10:55:00|10.93|10.73|10.93|10.73|10.93|10.73|10.93|10.73|1
1681470000000|2023-04-14 11:00:00|10.92|10.72|10.9|10.7|10.93|10.73|10.9|10.7|25
1681470300000|2023-04-14 11:05:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|53
1681470600000|2023-04-14 11:10:00|10.92|10.72|10.95|10.75|10.98|10.78|10.92|10.72|64
1681470900000|2023-04-14 11:15:00|10.96|10.76|10.91|10.71|10.96|10.76|10.91|10.71|78
1681471200000|2023-04-14 11:20:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|22
1681471500000|2023-04-14 11:25:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|14
1681471800000|2023-04-14 11:30:00|10.94|10.74|10.92|10.72|10.94|10.74|10.92|10.72|37
1681472100000|2023-04-14 11:35:00|10.93|10.73|11|10.8|11|10.8|10.92|10.72|41
1681472400000|2023-04-14 11:40:00|11.01|10.81|10.97|10.77|11.01|10.81|10.96|10.76|49
1681472700000|2023-04-14 11:45:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|56
1681473000000|2023-04-14 11:50:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|12
1681473300000|2023-04-14 11:55:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|82
1681473600000|2023-04-14 12:00:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|41
1681473900000|2023-04-14 12:05:00|10.93|10.73|10.95|10.75|10.95|10.75|10.92|10.72|61
1681474200000|2023-04-14 12:10:00|10.96|10.76|10.95|10.75|10.96|10.76|10.93|10.73|34
1681474500000|2023-04-14 12:15:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|30
1681474800000|2023-04-14 12:20:00|10.94|10.74|10.96|10.76|10.96|10.76|10.93|10.73|25
1681475100000|2023-04-14 12:25:00|10.95|10.75|10.96|10.76|10.97|10.77|10.95|10.75|10
1681475400000|2023-04-14 12:30:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|72
1681475700000|2023-04-14 12:35:00|10.93|10.73|10.95|10.75|10.95|10.75|10.93|10.73|49
1681476000000|2023-04-14 12:40:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|68
1681476300000|2023-04-14 12:45:00|10.92|10.72|10.87|10.67|10.93|10.73|10.85|10.65|62
1681476600000|2023-04-14 12:50:00|10.88|10.68|10.85|10.65|10.9|10.7|10.85|10.65|72
1681476900000|2023-04-14 12:55:00|10.84|10.64|10.82|10.62|10.85|10.65|10.81|10.61|37
1681477200000|2023-04-14 13:00:00|10.83|10.63|10.86|10.66|10.86|10.66|10.83|10.63|32
1681477500000|2023-04-14 13:05:00|10.85|10.65|10.87|10.67|10.88|10.68|10.85|10.65|45
1681477800000|2023-04-14 13:10:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|78
1681478100000|2023-04-14 13:15:00|10.86|10.66|10.88|10.68|10.88|10.68|10.86|10.66|11
1681478400000|2023-04-14 13:20:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|16
1681478700000|2023-04-14 13:25:00|10.87|10.67|10.88|10.68|10.88|10.68|10.85|10.65|44
1681479000000|2023-04-14 13:30:00|10.87|10.67|10.86|10.66|10.88|10.68|10.85|10.65|40
1681479300000|2023-04-14 13:35:00|10.87|10.67|10.89|10.69|10.9|10.7|10.86|10.66|33
1681479600000|2023-04-14 13:40:00|10.9|10.7|10.9|10.7|10.9|10.7|10.9|10.7|1
1681480200000|2023-04-14 13:50:00|10.89|10.69|10.89|10.69|10.9|10.7|10.89|10.69|19
1681480500000|2023-04-14 13:55:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|22
1681480800000|2023-04-14 14:00:00|10.88|10.68|10.9|10.7|10.9|10.7|10.86|10.66|77
1681481100000|2023-04-14 14:05:00|10.89|10.69|10.85|10.65|10.89|10.69|10.84|10.64|17
1681481400000|2023-04-14 14:10:00|10.84|10.64|10.85|10.65|10.86|10.66|10.84|10.64|58
1681481700000|2023-04-14 14:15:00|10.86|10.66|10.85|10.65|10.87|10.67|10.85|10.65|36
1681482000000|2023-04-14 14:20:00|10.84|10.64|10.82|10.62|10.85|10.65|10.81|10.61|93
1681482300000|2023-04-14 14:25:00|10.81|10.61|10.82|10.62|10.84|10.64|10.81|10.61|66
1681482600000|2023-04-14 14:30:00|10.83|10.63|10.83|10.63|10.83|10.63|10.8|10.6|51
1681482900000|2023-04-14 14:35:00|10.82|10.62|10.84|10.64|10.84|10.64|10.82|10.62|27
1681483200000|2023-04-14 14:40:00|10.83|10.63|10.84|10.64|10.84|10.64|10.82|10.62|22
1681483500000|2023-04-14 14:45:00|10.83|10.63|10.86|10.66|10.87|10.67|10.83|10.63|44
1681483800000|2023-04-14 14:50:00|10.85|10.65|10.81|10.61|10.86|10.66|10.81|10.61|57
1681484100000|2023-04-14 14:55:00|10.82|10.62|10.83|10.63|10.84|10.64|10.81|10.61|58
1681484400000|2023-04-14 15:00:00|10.82|10.62|10.76|10.56|10.84|10.64|10.75|10.55|113
1681484700000|2023-04-14 15:05:00|10.75|10.55|10.78|10.58|10.78|10.58|10.74|10.54|98
1681485000000|2023-04-14 15:10:00|10.79|10.59|10.76|10.56|10.8|10.6|10.76|10.56|68
1681485300000|2023-04-14 15:15:00|10.75|10.55|10.79|10.59|10.79|10.59|10.75|10.55|63
1681485600000|2023-04-14 15:20:00|10.78|10.58|10.8|10.6|10.81|10.61|10.78|10.58|23
1681485900000|2023-04-14 15:25:00|10.81|10.61|10.76|10.56|10.82|10.62|10.73|10.53|152
1681486200000|2023-04-14 15:30:00|10.77|10.57|10.72|10.52|10.77|10.57|10.69|10.49|80
1681486500000|2023-04-14 15:35:00|10.73|10.53|10.74|10.54|10.75|10.55|10.71|10.51|134
1681486800000|2023-04-14 15:40:00|10.75|10.55|10.73|10.53|10.75|10.55|10.72|10.52|65
1681487100000|2023-04-14 15:45:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|71
1681487400000|2023-04-14 15:50:00|10.71|10.51|10.68|10.48|10.71|10.51|10.67|10.47|58
1681487700000|2023-04-14 15:55:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|75
1681488000000|2023-04-14 16:00:00|10.66|10.46|10.7|10.5|10.71|10.51|10.66|10.46|47
1681488300000|2023-04-14 16:05:00|10.69|10.49|10.69|10.49|10.7|10.5|10.67|10.47|61
1681488600000|2023-04-14 16:10:00|10.68|10.48|10.7|10.5|10.7|10.5|10.68|10.48|5
1681488900000|2023-04-14 16:15:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|15
1681489200000|2023-04-14 16:20:00|10.68|10.48|10.66|10.46|10.69|10.49|10.66|10.46|115
1681489500000|2023-04-14 16:25:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|51
1681489800000|2023-04-14 16:30:00|10.66|10.46|10.68|10.48|10.68|10.48|10.65|10.45|49
1681490100000|2023-04-14 16:35:00|10.67|10.47|10.66|10.46|10.68|10.48|10.65|10.45|60
1681490400000|2023-04-14 16:40:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|37
1681490700000|2023-04-14 16:45:00|10.66|10.46|10.64|10.44|10.66|10.46|10.63|10.43|97
1681491000000|2023-04-14 16:50:00|10.63|10.43|10.65|10.45|10.65|10.45|10.62|10.42|13
1681491300000|2023-04-14 16:55:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|6
1681491600000|2023-04-14 17:00:00|10.68|10.48|10.7|10.5|10.71|10.51|10.67|10.47|53
1681491900000|2023-04-14 17:05:00|10.69|10.49|10.71|10.51|10.71|10.51|10.69|10.49|27
1681492200000|2023-04-14 17:10:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|77
1681492500000|2023-04-14 17:15:00|10.73|10.53|10.73|10.53|10.73|10.53|10.71|10.51|7
1681492800000|2023-04-14 17:20:00|10.72|10.52|10.74|10.54|10.74|10.54|10.72|10.52|93
1681493100000|2023-04-14 17:25:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|20
1681493400000|2023-04-14 17:30:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|12
1681493700000|2023-04-14 17:35:00|10.73|10.53|10.76|10.56|10.76|10.56|10.73|10.53|34
1681494000000|2023-04-14 17:40:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|37
1681494300000|2023-04-14 17:45:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|70
1681494600000|2023-04-14 17:50:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|3
1681495200000|2023-04-14 18:00:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|46
1681495500000|2023-04-14 18:05:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|49
1681495800000|2023-04-14 18:10:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|21
1681496400000|2023-04-14 18:20:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|6
1681496700000|2023-04-14 18:25:00|10.75|10.55|10.78|10.58|10.78|10.58|10.75|10.55|26
1681497000000|2023-04-14 18:30:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|15
1681497300000|2023-04-14 18:35:00|10.78|10.58|10.77|10.57|10.78|10.58|10.76|10.56|30
1681497600000|2023-04-14 18:40:00|10.76|10.56|10.75|10.55|10.77|10.57|10.75|10.55|8
1681497900000|2023-04-14 18:45:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|19
1681498200000|2023-04-14 18:50:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|13
1681498500000|2023-04-14 18:55:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1681498800000|2023-04-14 19:00:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|33
1681499100000|2023-04-14 19:05:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|18
1681499400000|2023-04-14 19:10:00|10.76|10.56|10.75|10.55|10.76|10.56|10.74|10.54|42
1681499700000|2023-04-14 19:15:00|10.74|10.54|10.76|10.56|10.77|10.57|10.74|10.54|25
1681500000000|2023-04-14 19:20:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|9
1681500300000|2023-04-14 19:25:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|12
1681500600000|2023-04-14 19:30:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|9
1681500900000|2023-04-14 19:35:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|5
1681501800000|2023-04-14 19:50:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|12
1681502400000|2023-04-14 20:00:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|32
1681502700000|2023-04-14 20:05:00|10.82|10.62|10.8|10.6|10.82|10.62|10.79|10.59|7
1681503000000|2023-04-14 20:10:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|12
1681503300000|2023-04-14 20:15:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|4
1681503900000|2023-04-14 20:25:00|10.81|10.61|10.83|10.63|10.84|10.64|10.81|10.61|13
1681504200000|2023-04-14 20:30:00|10.84|10.64|10.85|10.65|10.86|10.66|10.83|10.63|8
1681504500000|2023-04-14 20:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|3
1681504800000|2023-04-14 20:40:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|3
1681505100000|2023-04-14 20:45:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|3
1681505400000|2023-04-14 20:50:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|2
1681542000000|2023-04-15 07:00:00|10.77|10.57|10.77|10.57|10.77|10.57|10.77|10.57|1
1681543200000|2023-04-15 07:20:00|10.78|10.58|10.78|10.58|10.78|10.58|10.78|10.58|1
1681543500000|2023-04-15 07:25:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|16
1681543800000|2023-04-15 07:30:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|13
1681544100000|2023-04-15 07:35:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|46
1681544400000|2023-04-15 07:40:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|5
1681544700000|2023-04-15 07:45:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|18
1681545000000|2023-04-15 07:50:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|23
1681545300000|2023-04-15 07:55:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|15
1681545900000|2023-04-15 08:05:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|5
1681546200000|2023-04-15 08:10:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|42
1681546500000|2023-04-15 08:15:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|26
1681546800000|2023-04-15 08:20:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|8
1681547400000|2023-04-15 08:30:00|10.82|10.62|10.82|10.62|10.82|10.62|10.82|10.62|1
1681547700000|2023-04-15 08:35:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|12
1681548000000|2023-04-15 08:40:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|22
1681548300000|2023-04-15 08:45:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|19
1681548600000|2023-04-15 08:50:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|5
1681549200000|2023-04-15 09:00:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|2
1681549500000|2023-04-15 09:05:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|4
1681550100000|2023-04-15 09:15:00|10.83|10.63|10.83|10.63|10.83|10.63|10.83|10.63|1
1681550400000|2023-04-15 09:20:00|10.82|10.62|10.82|10.62|10.82|10.62|10.82|10.62|1
1681551300000|2023-04-15 09:35:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|6
1681551600000|2023-04-15 09:40:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|4
1681551900000|2023-04-15 09:45:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|73
1681552200000|2023-04-15 09:50:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|20
1681552500000|2023-04-15 09:55:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|33
1681552800000|2023-04-15 10:00:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|12
1681553700000|2023-04-15 10:15:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|2
1681554000000|2023-04-15 10:20:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|12
1681554300000|2023-04-15 10:25:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|8
1681554600000|2023-04-15 10:30:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|2
1681554900000|2023-04-15 10:35:00|10.81|10.61|10.81|10.61|10.81|10.61|10.81|10.61|1
1681555200000|2023-04-15 10:40:00|10.82|10.62|10.82|10.62|10.82|10.62|10.82|10.62|1
1681555500000|2023-04-15 10:45:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|2
1681555800000|2023-04-15 10:50:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|15
1681557600000|2023-04-15 11:20:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|3
1681557900000|2023-04-15 11:25:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|6
1681558200000|2023-04-15 11:30:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|3
1681558500000|2023-04-15 11:35:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1681559100000|2023-04-15 11:45:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|11
1681559400000|2023-04-15 11:50:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|20
1681559700000|2023-04-15 11:55:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|3
1681560000000|2023-04-15 12:00:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|53
1681560300000|2023-04-15 12:05:00|10.82|10.62|10.83|10.63|10.83|10.63|10.81|10.61|36
1681560600000|2023-04-15 12:10:00|10.84|10.64|10.83|10.63|10.84|10.64|10.83|10.63|14
1681560900000|2023-04-15 12:15:00|10.84|10.64|10.83|10.63|10.84|10.64|10.83|10.63|12
1681561500000|2023-04-15 12:25:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|3
1681561800000|2023-04-15 12:30:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|6
1681562100000|2023-04-15 12:35:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|27
1681562400000|2023-04-15 12:40:00|10.84|10.64|10.83|10.63|10.84|10.64|10.82|10.62|20
1681562700000|2023-04-15 12:45:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|11
1681563000000|2023-04-15 12:50:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|4
1681563600000|2023-04-15 13:00:00|10.83|10.63|10.85|10.65|10.85|10.65|10.83|10.63|3
1681563900000|2023-04-15 13:05:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|19
1681564200000|2023-04-15 13:10:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|28
1681564500000|2023-04-15 13:15:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|2
1681564800000|2023-04-15 13:20:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|3
1681565100000|2023-04-15 13:25:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|7
1681565400000|2023-04-15 13:30:00|10.81|10.61|10.78|10.58|10.81|10.61|10.77|10.57|22
1681565700000|2023-04-15 13:35:00|10.79|10.59|10.77|10.57|10.79|10.59|10.77|10.57|41
1681566000000|2023-04-15 13:40:00|10.78|10.58|10.79|10.59|10.79|10.59|10.77|10.57|24
1681566300000|2023-04-15 13:45:00|10.78|10.58|10.78|10.58|10.78|10.58|10.78|10.58|1
1681566600000|2023-04-15 13:50:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|19
1681566900000|2023-04-15 13:55:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|5
1681567200000|2023-04-15 14:00:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|11
1681567500000|2023-04-15 14:05:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|5
1681567800000|2023-04-15 14:10:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|10
1681568100000|2023-04-15 14:15:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|7
1681568700000|2023-04-15 14:25:00|10.8|10.6|10.8|10.6|10.8|10.6|10.8|10.6|1
1681569000000|2023-04-15 14:30:00|10.81|10.61|10.81|10.61|10.81|10.61|10.81|10.61|1
1681569300000|2023-04-15 14:35:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|6
1681569900000|2023-04-15 14:45:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|2
1681570200000|2023-04-15 14:50:00|10.82|10.62|10.8|10.6|10.82|10.62|10.8|10.6|9
1681570500000|2023-04-15 14:55:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|4
1681570800000|2023-04-15 15:00:00|10.79|10.59|10.81|10.61|10.82|10.62|10.79|10.59|7
1681571100000|2023-04-15 15:05:00|10.82|10.62|10.82|10.62|10.82|10.62|10.82|10.62|1
1681571700000|2023-04-15 15:15:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|11
1681572000000|2023-04-15 15:20:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|18
1681572300000|2023-04-15 15:25:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|7
1681572600000|2023-04-15 15:30:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|2
1681572900000|2023-04-15 15:35:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|17
1681573200000|2023-04-15 15:40:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|22
1681573500000|2023-04-15 15:45:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|13
1681573800000|2023-04-15 15:50:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|3
1681574100000|2023-04-15 15:55:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|5
1681574400000|2023-04-15 16:00:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|14
1681574700000|2023-04-15 16:05:00|10.81|10.61|10.78|10.58|10.81|10.61|10.78|10.58|32
1681575000000|2023-04-15 16:10:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|20
1681575300000|2023-04-15 16:15:00|10.77|10.57|10.79|10.59|10.8|10.6|10.77|10.57|15
1681575600000|2023-04-15 16:20:00|10.8|10.6|10.8|10.6|10.8|10.6|10.8|10.6|1
1681575900000|2023-04-15 16:25:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|12
1681576200000|2023-04-15 16:30:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|9
1681576500000|2023-04-15 16:35:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|4
1681576800000|2023-04-15 16:40:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|2
1681577100000|2023-04-15 16:45:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|3
1681577400000|2023-04-15 16:50:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|6
1681577700000|2023-04-15 16:55:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|12
1681578000000|2023-04-15 17:00:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|6
1681578300000|2023-04-15 17:05:00|10.81|10.61|10.79|10.59|10.81|10.61|10.79|10.59|9
1681578900000|2023-04-15 17:15:00|10.8|10.6|10.8|10.6|10.8|10.6|10.8|10.6|1
1681579200000|2023-04-15 17:20:00|10.79|10.59|10.77|10.57|10.79|10.59|10.75|10.55|19
1681579500000|2023-04-15 17:25:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|2
1681579800000|2023-04-15 17:30:00|10.76|10.56|10.74|10.54|10.77|10.57|10.74|10.54|35
1681580100000|2023-04-15 17:35:00|10.73|10.53|10.76|10.56|10.76|10.56|10.73|10.53|12
1681580400000|2023-04-15 17:40:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|8
1681580700000|2023-04-15 17:45:00|10.75|10.55|10.76|10.56|10.76|10.56|10.73|10.53|10
1681581000000|2023-04-15 17:50:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|19
1681581300000|2023-04-15 17:55:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|22
1681581600000|2023-04-15 18:00:00|10.76|10.56|10.77|10.57|10.78|10.58|10.76|10.56|20
1681581900000|2023-04-15 18:05:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|33
1681582200000|2023-04-15 18:10:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|2
1681583100000|2023-04-15 18:25:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|3
1681583400000|2023-04-15 18:30:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|3
1681583700000|2023-04-15 18:35:00|10.79|10.59|10.79|10.59|10.79|10.59|10.79|10.59|1
1681584000000|2023-04-15 18:40:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|7
1681584300000|2023-04-15 18:45:00|10.79|10.59|10.79|10.59|10.8|10.6|10.79|10.59|17
1681584600000|2023-04-15 18:50:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|13
1681584900000|2023-04-15 18:55:00|10.79|10.59|10.79|10.59|10.79|10.59|10.79|10.59|1
1681585500000|2023-04-15 19:05:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|4
1681585800000|2023-04-15 19:10:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|5
1681586100000|2023-04-15 19:15:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|5
1681586400000|2023-04-15 19:20:00|10.76|10.56|10.78|10.58|10.78|10.58|10.76|10.56|21
1681586700000|2023-04-15 19:25:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|12
1681587000000|2023-04-15 19:30:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|4
1681587300000|2023-04-15 19:35:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|33
1681587600000|2023-04-15 19:40:00|10.76|10.56|10.74|10.54|10.76|10.56|10.74|10.54|21
1681587900000|2023-04-15 19:45:00|10.73|10.53|10.75|10.55|10.75|10.55|10.72|10.52|31
1681588200000|2023-04-15 19:50:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|25
1681588500000|2023-04-15 19:55:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|17
1681588800000|2023-04-15 20:00:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|9
1681589400000|2023-04-15 20:10:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1681589700000|2023-04-15 20:15:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|9
1681590000000|2023-04-15 20:20:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|13
1681590300000|2023-04-15 20:25:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|8
1681590600000|2023-04-15 20:30:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|5
1681590900000|2023-04-15 20:35:00|10.75|10.55|10.73|10.53|10.75|10.55|10.73|10.53|3
1681591500000|2023-04-15 20:45:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|2
1681591800000|2023-04-15 20:50:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|5
1681592100000|2023-04-15 20:55:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1681592400000|2023-04-15 21:00:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|10
1681592700000|2023-04-15 21:05:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|6
1681593000000|2023-04-15 21:10:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|18
1681593300000|2023-04-15 21:15:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|4
1681593900000|2023-04-15 21:25:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|3
1681594500000|2023-04-15 21:35:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|4
1681595100000|2023-04-15 21:45:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|2
1681595400000|2023-04-15 21:50:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1681596000000|2023-04-15 22:00:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|7
1681596300000|2023-04-15 22:05:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|5
1681596900000|2023-04-15 22:15:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|2
1681597200000|2023-04-15 22:20:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|4
1681597500000|2023-04-15 22:25:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|11
1681597800000|2023-04-15 22:30:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1681598100000|2023-04-15 22:35:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|41
1681598400000|2023-04-15 22:40:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|22
1681598700000|2023-04-15 22:45:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|32
1681599000000|2023-04-15 22:50:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|33
1681599600000|2023-04-15 23:00:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|5
1681600200000|2023-04-15 23:10:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|3
1681601100000|2023-04-15 23:25:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|5
1681601400000|2023-04-15 23:30:00|10.77|10.57|10.77|10.57|10.77|10.57|10.77|10.57|1
1681601700000|2023-04-15 23:35:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|3
1681602300000|2023-04-15 23:45:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|14
1681602600000|2023-04-15 23:50:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|4
1681602900000|2023-04-15 23:55:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|2
1681603200000|2023-04-16 00:00:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|3
1681603500000|2023-04-16 00:05:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|5
1681603800000|2023-04-16 00:10:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|2
1681604100000|2023-04-16 00:15:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|4
1681604400000|2023-04-16 00:20:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|13
1681605000000|2023-04-16 00:30:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|17
1681605300000|2023-04-16 00:35:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|3
1681605600000|2023-04-16 00:40:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|3
1681606200000|2023-04-16 00:50:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|13
1681606500000|2023-04-16 00:55:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|5
1681606800000|2023-04-16 01:00:00|10.73|10.53|10.72|10.52|10.74|10.54|10.71|10.51|34
1681607100000|2023-04-16 01:05:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|47
1681607400000|2023-04-16 01:10:00|10.7|10.5|10.66|10.46|10.71|10.51|10.65|10.45|53
1681607700000|2023-04-16 01:15:00|10.65|10.45|10.67|10.47|10.68|10.48|10.63|10.43|61
1681608000000|2023-04-16 01:20:00|10.66|10.46|10.69|10.49|10.69|10.49|10.66|10.46|20
1681608300000|2023-04-16 01:25:00|10.68|10.48|10.7|10.5|10.7|10.5|10.68|10.48|27
1681608600000|2023-04-16 01:30:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|14
1681608900000|2023-04-16 01:35:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|18
1681609200000|2023-04-16 01:40:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|11
1681609500000|2023-04-16 01:45:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|29
1681609800000|2023-04-16 01:50:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|2
1681610100000|2023-04-16 01:55:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|2
1681610400000|2023-04-16 02:00:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|8
1681610700000|2023-04-16 02:05:00|10.71|10.51|10.73|10.53|10.73|10.53|10.71|10.51|17
1681611000000|2023-04-16 02:10:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|17
1681611300000|2023-04-16 02:15:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|6
1681611600000|2023-04-16 02:20:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|4
1681611900000|2023-04-16 02:25:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|4
1681612200000|2023-04-16 02:30:00|10.71|10.51|10.73|10.53|10.73|10.53|10.71|10.51|5
1681612800000|2023-04-16 02:40:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|27
1681613400000|2023-04-16 02:50:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|2
1681614000000|2023-04-16 03:00:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|3
1681614900000|2023-04-16 03:15:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|3
1681615200000|2023-04-16 03:20:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|9
1681615800000|2023-04-16 03:30:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|25
1681616100000|2023-04-16 03:35:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|4
1681616400000|2023-04-16 03:40:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|17
1681616700000|2023-04-16 03:45:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|5
1681617000000|2023-04-16 03:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.67|10.47|1
1681617300000|2023-04-16 03:55:00|10.66|10.46|10.68|10.48|10.68|10.48|10.66|10.46|41
1681617600000|2023-04-16 04:00:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|23
1681617900000|2023-04-16 04:05:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|15
1681618500000|2023-04-16 04:15:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|9
1681618800000|2023-04-16 04:20:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|8
1681619400000|2023-04-16 04:30:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|16
1681619700000|2023-04-16 04:35:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|15
1681620000000|2023-04-16 04:40:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|6
1681620600000|2023-04-16 04:50:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|6
1681620900000|2023-04-16 04:55:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|4
1681621200000|2023-04-16 05:00:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|33
1681621500000|2023-04-16 05:05:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|3
1681621800000|2023-04-16 05:10:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|8
1681622100000|2023-04-16 05:15:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|37
1681622400000|2023-04-16 05:20:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|10
1681622700000|2023-04-16 05:25:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|19
1681623000000|2023-04-16 05:30:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|3
1681623900000|2023-04-16 05:45:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|2
1681624200000|2023-04-16 05:50:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|8
1681624800000|2023-04-16 06:00:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|8
1681625100000|2023-04-16 06:05:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1681625400000|2023-04-16 06:10:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|17
1681625700000|2023-04-16 06:15:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|6
1681626000000|2023-04-16 06:20:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|11
1681626300000|2023-04-16 06:25:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|24
1681626600000|2023-04-16 06:30:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|5
1681626900000|2023-04-16 06:35:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|5
1681627500000|2023-04-16 06:45:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1681627800000|2023-04-16 06:50:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|11
1681628400000|2023-04-16 07:00:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1681629000000|2023-04-16 07:10:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|3
1681629300000|2023-04-16 07:15:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|3
1681629600000|2023-04-16 07:20:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1681630200000|2023-04-16 07:30:00|10.77|10.57|10.77|10.57|10.77|10.57|10.77|10.57|1
1681631100000|2023-04-16 07:45:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|4
1681633200000|2023-04-16 08:20:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|6
1681633500000|2023-04-16 08:25:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|4
1681633800000|2023-04-16 08:30:00|10.78|10.58|10.78|10.58|10.78|10.58|10.78|10.58|1
1681634400000|2023-04-16 08:40:00|10.79|10.59|10.79|10.59|10.79|10.59|10.79|10.59|1
1681634700000|2023-04-16 08:45:00|10.8|10.6|10.8|10.6|10.8|10.6|10.8|10.6|1
1681635600000|2023-04-16 09:00:00|10.79|10.59|10.77|10.57|10.79|10.59|10.77|10.57|3
1681635900000|2023-04-16 09:05:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|6
1681636500000|2023-04-16 09:15:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|2
1681636800000|2023-04-16 09:20:00|10.78|10.58|10.77|10.57|10.78|10.58|10.76|10.56|4
1681637100000|2023-04-16 09:25:00|10.78|10.58|10.78|10.58|10.78|10.58|10.78|10.58|1
1681637400000|2023-04-16 09:30:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|5
1681637700000|2023-04-16 09:35:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|4
1681638000000|2023-04-16 09:40:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|26
1681638300000|2023-04-16 09:45:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|6
1681638600000|2023-04-16 09:50:00|10.76|10.56|10.75|10.55|10.76|10.56|10.74|10.54|8
1681638900000|2023-04-16 09:55:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|8
1681639200000|2023-04-16 10:00:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|11
1681639500000|2023-04-16 10:05:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|41
1681639800000|2023-04-16 10:10:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|14
1681640100000|2023-04-16 10:15:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|4
1681640400000|2023-04-16 10:20:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|5
1681640700000|2023-04-16 10:25:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|7
1681641000000|2023-04-16 10:30:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|7
1681641300000|2023-04-16 10:35:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|8
1681641600000|2023-04-16 10:40:00|10.73|10.53|10.75|10.55|10.75|10.55|10.73|10.53|25
1681642200000|2023-04-16 10:50:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|13
1681642500000|2023-04-16 10:55:00|10.73|10.53|10.75|10.55|10.75|10.55|10.73|10.53|15
1681642800000|2023-04-16 11:00:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|2
1681643100000|2023-04-16 11:05:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1681644000000|2023-04-16 11:20:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|2
1681644300000|2023-04-16 11:25:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|21
1681644600000|2023-04-16 11:30:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|16
1681644900000|2023-04-16 11:35:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|6
1681645200000|2023-04-16 11:40:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|9
1681645500000|2023-04-16 11:45:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1681645800000|2023-04-16 11:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|5
1681646100000|2023-04-16 11:55:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|6
1681646400000|2023-04-16 12:00:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1681646700000|2023-04-16 12:05:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|20
1681647000000|2023-04-16 12:10:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|5
1681647300000|2023-04-16 12:15:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1681647900000|2023-04-16 12:25:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|13
1681648200000|2023-04-16 12:30:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|44
1681648500000|2023-04-16 12:35:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1681648800000|2023-04-16 12:40:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|4
1681649100000|2023-04-16 12:45:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|2
1681649400000|2023-04-16 12:50:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1681649700000|2023-04-16 12:55:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|10
1681650000000|2023-04-16 13:00:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|9
1681650300000|2023-04-16 13:05:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1681650600000|2023-04-16 13:10:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|7
1681650900000|2023-04-16 13:15:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|12
1681651200000|2023-04-16 13:20:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|2
1681651500000|2023-04-16 13:25:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|5
1681651800000|2023-04-16 13:30:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|13
1681652100000|2023-04-16 13:35:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|11
1681652700000|2023-04-16 13:45:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1681653000000|2023-04-16 13:50:00|10.72|10.52|10.67|10.47|10.73|10.53|10.67|10.47|30
1681653300000|2023-04-16 13:55:00|10.68|10.48|10.7|10.5|10.71|10.51|10.67|10.47|33
1681653600000|2023-04-16 14:00:00|10.69|10.49|10.71|10.51|10.71|10.51|10.69|10.49|5
1681653900000|2023-04-16 14:05:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|31
1681654200000|2023-04-16 14:10:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|12
1681654500000|2023-04-16 14:15:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|7
1681655100000|2023-04-16 14:25:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|11
1681655400000|2023-04-16 14:30:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|2
1681655700000|2023-04-16 14:35:00|10.69|10.49|10.72|10.52|10.72|10.52|10.69|10.49|30
1681656600000|2023-04-16 14:50:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|3
1681657500000|2023-04-16 15:05:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|6
1681658100000|2023-04-16 15:15:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|12
1681658400000|2023-04-16 15:20:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1681658700000|2023-04-16 15:25:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|19
1681659000000|2023-04-16 15:30:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1681659900000|2023-04-16 15:45:00|10.77|10.57|10.79|10.59|10.79|10.59|10.77|10.57|5
1681660200000|2023-04-16 15:50:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|16
1681660500000|2023-04-16 15:55:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|3
1681660800000|2023-04-16 16:00:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|2
1681661400000|2023-04-16 16:10:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|13
1681661700000|2023-04-16 16:15:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|4
1681662300000|2023-04-16 16:25:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1681662600000|2023-04-16 16:30:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|9
1681662900000|2023-04-16 16:35:00|10.76|10.56|10.77|10.57|10.77|10.57|10.74|10.54|36
1681663200000|2023-04-16 16:40:00|10.78|10.58|10.78|10.58|10.78|10.58|10.78|10.58|1
1681663500000|2023-04-16 16:45:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|2
1681663800000|2023-04-16 16:50:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|7
1681664100000|2023-04-16 16:55:00|10.8|10.6|10.8|10.6|10.8|10.6|10.8|10.6|1
1681664400000|2023-04-16 17:00:00|10.81|10.61|10.81|10.61|10.81|10.61|10.81|10.61|1
1681664700000|2023-04-16 17:05:00|10.82|10.62|10.82|10.62|10.82|10.62|10.82|10.62|1
1681665600000|2023-04-16 17:20:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|3
1681665900000|2023-04-16 17:25:00|10.82|10.62|10.81|10.61|10.83|10.63|10.81|10.61|38
1681666200000|2023-04-16 17:30:00|10.8|10.6|10.8|10.6|10.8|10.6|10.8|10.6|1
1681666500000|2023-04-16 17:35:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|8
1681666800000|2023-04-16 17:40:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|16
1681667100000|2023-04-16 17:45:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|2
1681667700000|2023-04-16 17:55:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|4
1681668000000|2023-04-16 18:00:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|2
1681668300000|2023-04-16 18:05:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|12
1681668600000|2023-04-16 18:10:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|7
1681668900000|2023-04-16 18:15:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|3
1681669200000|2023-04-16 18:20:00|10.83|10.63|10.83|10.63|10.83|10.63|10.83|10.63|1
1681669500000|2023-04-16 18:25:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|5
1681669800000|2023-04-16 18:30:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|6
1681670100000|2023-04-16 18:35:00|10.85|10.65|10.85|10.65|10.85|10.65|10.85|10.65|1
1681670400000|2023-04-16 18:40:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|3
1681670700000|2023-04-16 18:45:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|4
1681671300000|2023-04-16 18:55:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|20
1681671600000|2023-04-16 19:00:00|10.89|10.69|10.89|10.69|10.9|10.7|10.87|10.67|35
1681671900000|2023-04-16 19:05:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|44
1681672200000|2023-04-16 19:10:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|2
1681672500000|2023-04-16 19:15:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|8
1681672800000|2023-04-16 19:20:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|7
1681673100000|2023-04-16 19:25:00|10.87|10.67|10.87|10.67|10.88|10.68|10.87|10.67|13
1681673400000|2023-04-16 19:30:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|17
1681673700000|2023-04-16 19:35:00|10.98|10.58|10.97|10.57|10.98|10.58|10.97|10.57|4
1681674000000|2023-04-16 19:40:00|10.96|10.56|10.97|10.57|10.97|10.57|10.96|10.56|6
1681674300000|2023-04-16 19:45:00|10.96|10.56|10.96|10.56|10.96|10.56|10.96|10.56|1
1681674900000|2023-04-16 19:55:00|10.95|10.55|10.92|10.52|10.96|10.56|10.92|10.52|16
1681675200000|2023-04-16 20:00:00|10.93|10.53|10.88|10.48|10.94|10.54|10.88|10.48|56
1681675500000|2023-04-16 20:05:00|10.89|10.49|10.9|10.5|10.9|10.5|10.89|10.49|10
1681675800000|2023-04-16 20:10:00|10.89|10.49|10.91|10.51|10.91|10.51|10.89|10.49|5
1681676100000|2023-04-16 20:15:00|10.92|10.52|10.93|10.53|10.93|10.53|10.91|10.51|10
1681676400000|2023-04-16 20:20:00|10.92|10.52|10.93|10.53|10.93|10.53|10.92|10.52|12
1681676700000|2023-04-16 20:25:00|10.94|10.54|10.94|10.54|10.94|10.54|10.93|10.53|9
1681677000000|2023-04-16 20:30:00|10.93|10.53|10.95|10.55|10.95|10.55|10.93|10.53|3
1681677300000|2023-04-16 20:35:00|10.94|10.54|10.94|10.54|10.95|10.55|10.94|10.54|7
1681677600000|2023-04-16 20:40:00|10.95|10.55|10.95|10.55|10.95|10.55|10.95|10.55|1
1681677900000|2023-04-16 20:45:00|10.96|10.56|10.95|10.55|10.96|10.56|10.94|10.54|8
1681678200000|2023-04-16 20:50:00|10.94|10.54|10.96|10.56|10.96|10.56|10.94|10.54|3
1681678500000|2023-04-16 20:55:00|10.95|10.55|10.95|10.55|10.95|10.55|10.94|10.54|3
1681678800000|2023-04-16 21:00:00|10.96|10.56|10.97|10.57|10.97|10.57|10.96|10.56|12
1681679400000|2023-04-16 21:10:00|10.96|10.56|10.93|10.53|10.97|10.57|10.93|10.53|6
1681679700000|2023-04-16 21:15:00|10.94|10.54|10.96|10.56|10.96|10.56|10.94|10.54|9
1681680000000|2023-04-16 21:20:00|10.86|10.66|10.85|10.65|10.86|10.66|10.84|10.64|6
1681680300000|2023-04-16 21:25:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|9
1681680600000|2023-04-16 21:30:00|10.87|10.67|10.87|10.67|10.88|10.68|10.87|10.67|9
1681682100000|2023-04-16 21:55:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|17
1681682400000|2023-04-16 22:00:00|10.87|10.67|10.87|10.67|10.87|10.67|10.86|10.66|41
1681683600000|2023-04-16 22:20:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|11
1681684200000|2023-04-16 22:30:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|4
1681684500000|2023-04-16 22:35:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|8
1681684800000|2023-04-16 22:40:00|10.87|10.67|10.87|10.67|10.87|10.67|10.86|10.66|5
1681685100000|2023-04-16 22:45:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|2
1681685700000|2023-04-16 22:55:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|8
1681686300000|2023-04-16 23:05:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|5
1681687200000|2023-04-16 23:20:00|10.87|10.67|10.87|10.67|10.87|10.67|10.87|10.67|1
1681687500000|2023-04-16 23:25:00|10.86|10.66|10.85|10.65|10.87|10.67|10.85|10.65|14
1681687800000|2023-04-16 23:30:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|5
1681688100000|2023-04-16 23:35:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|8
1681688400000|2023-04-16 23:40:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|3
1681688700000|2023-04-16 23:45:00|10.84|10.64|10.82|10.62|10.84|10.64|10.82|10.62|7
1681689000000|2023-04-16 23:50:00|10.83|10.63|10.84|10.64|10.84|10.64|10.82|10.62|8
1681689300000|2023-04-16 23:55:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|34
1681689600000|2023-04-17 00:00:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|11
1681689900000|2023-04-17 00:05:00|10.84|10.64|10.83|10.63|10.85|10.65|10.83|10.63|6
1681690200000|2023-04-17 00:10:00|10.82|10.62|10.83|10.63|10.84|10.64|10.81|10.61|38
1681690500000|2023-04-17 00:15:00|10.82|10.62|10.8|10.6|10.82|10.62|10.8|10.6|15
1681690800000|2023-04-17 00:20:00|10.81|10.61|10.79|10.59|10.82|10.62|10.79|10.59|15
1681691100000|2023-04-17 00:25:00|10.8|10.6|10.76|10.56|10.8|10.6|10.76|10.56|49
1681691400000|2023-04-17 00:30:00|10.75|10.55|10.75|10.55|10.78|10.58|10.75|10.55|39
1681691700000|2023-04-17 00:35:00|10.74|10.54|10.7|10.5|10.74|10.54|10.69|10.49|115
1681692000000|2023-04-17 00:40:00|10.69|10.49|10.69|10.49|10.7|10.5|10.66|10.46|45
1681692300000|2023-04-17 00:45:00|10.68|10.48|10.65|10.45|10.69|10.49|10.64|10.44|88
1681692600000|2023-04-17 00:50:00|10.66|10.46|10.65|10.45|10.66|10.46|10.62|10.42|106
1681692900000|2023-04-17 00:55:00|10.64|10.44|10.65|10.45|10.67|10.47|10.64|10.44|30
1681693200000|2023-04-17 01:00:00|10.64|10.44|10.67|10.47|10.67|10.47|10.61|10.41|116
1681693500000|2023-04-17 01:05:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|60
1681693800000|2023-04-17 01:10:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|28
1681694100000|2023-04-17 01:15:00|10.68|10.48|10.71|10.51|10.71|10.51|10.68|10.48|10
1681694700000|2023-04-17 01:25:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1681695000000|2023-04-17 01:30:00|10.71|10.51|10.72|10.52|10.72|10.52|10.7|10.5|16
1681695300000|2023-04-17 01:35:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|59
1681695600000|2023-04-17 01:40:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|32
1681695900000|2023-04-17 01:45:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|28
1681696200000|2023-04-17 01:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|15
1681696800000|2023-04-17 02:00:00|10.71|10.51|10.72|10.52|10.72|10.52|10.7|10.5|10
1681697100000|2023-04-17 02:05:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|28
1681697400000|2023-04-17 02:10:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|35
1681697700000|2023-04-17 02:15:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1681698000000|2023-04-17 02:20:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|2
1681698300000|2023-04-17 02:25:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|17
1681698600000|2023-04-17 02:30:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|48
1681698900000|2023-04-17 02:35:00|10.74|10.54|10.75|10.55|10.76|10.56|10.73|10.53|26
1681699200000|2023-04-17 02:40:00|10.76|10.56|10.77|10.57|10.77|10.57|10.75|10.55|66
1681699500000|2023-04-17 02:45:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|113
1681699800000|2023-04-17 02:50:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|34
1681700400000|2023-04-17 03:00:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|50
1681700700000|2023-04-17 03:05:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|2
1681701300000|2023-04-17 03:15:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1681701600000|2023-04-17 03:20:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1681701900000|2023-04-17 03:25:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|12
1681703100000|2023-04-17 03:45:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|24
1681704000000|2023-04-17 04:00:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|5
1681704300000|2023-04-17 04:05:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|6
1681704600000|2023-04-17 04:10:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1681704900000|2023-04-17 04:15:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1681705200000|2023-04-17 04:20:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|2
1681705500000|2023-04-17 04:25:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|42
1681705800000|2023-04-17 04:30:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|2
1681706100000|2023-04-17 04:35:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|23
1681706400000|2023-04-17 04:40:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|3
1681706700000|2023-04-17 04:45:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|23
1681707600000|2023-04-17 05:00:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|5
1681707900000|2023-04-17 05:05:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|2
1681708200000|2023-04-17 05:10:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|10
1681708500000|2023-04-17 05:15:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1681708800000|2023-04-17 05:20:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|4
1681709100000|2023-04-17 05:25:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|19
1681709400000|2023-04-17 05:30:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|17
1681710000000|2023-04-17 05:40:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|2
1681710300000|2023-04-17 05:45:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1681710900000|2023-04-17 05:55:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|13
1681711200000|2023-04-17 06:00:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|34
1681711500000|2023-04-17 06:05:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|29
1681712100000|2023-04-17 06:15:00|10.72|10.52|10.7|10.5|10.73|10.53|10.7|10.5|31
1681712400000|2023-04-17 06:20:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|42
1681712700000|2023-04-17 06:25:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|12
1681713000000|2023-04-17 06:30:00|10.69|10.49|10.68|10.48|10.7|10.5|10.67|10.47|26
1681713300000|2023-04-17 06:35:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|27
1681713600000|2023-04-17 06:40:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|6
1681713900000|2023-04-17 06:45:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|8
1681714200000|2023-04-17 06:50:00|10.66|10.46|10.64|10.44|10.66|10.46|10.64|10.44|5
1681714800000|2023-04-17 07:00:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1681715100000|2023-04-17 07:05:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|9
1681715400000|2023-04-17 07:10:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|30
1681715700000|2023-04-17 07:15:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|27
1681716000000|2023-04-17 07:20:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|59
1681716300000|2023-04-17 07:25:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|25
1681716600000|2023-04-17 07:30:00|10.67|10.47|10.69|10.49|10.69|10.49|10.66|10.46|35
1681716900000|2023-04-17 07:35:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|39
1681717200000|2023-04-17 07:40:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|38
1681717500000|2023-04-17 07:45:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|52
1681717800000|2023-04-17 07:50:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|8
1681718100000|2023-04-17 07:55:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|19
1681718400000|2023-04-17 08:00:00|10.66|10.46|10.68|10.48|10.68|10.48|10.66|10.46|71
1681718700000|2023-04-17 08:05:00|10.67|10.47|10.64|10.44|10.68|10.48|10.64|10.44|24
1681719300000|2023-04-17 08:15:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|42
1681719600000|2023-04-17 08:20:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|22
1681719900000|2023-04-17 08:25:00|10.67|10.47|10.65|10.45|10.67|10.47|10.65|10.45|23
1681720200000|2023-04-17 08:30:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|12
1681720500000|2023-04-17 08:35:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|29
1681720800000|2023-04-17 08:40:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|8
1681721100000|2023-04-17 08:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|12
1681721700000|2023-04-17 08:55:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|21
1681722000000|2023-04-17 09:00:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|24
1681723500000|2023-04-17 09:25:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|54
1681723800000|2023-04-17 09:30:00|10.66|10.46|10.66|10.46|10.66|10.46|10.66|10.46|1
1681724100000|2023-04-17 09:35:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1681724400000|2023-04-17 09:40:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1681724700000|2023-04-17 09:45:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|4
1681725000000|2023-04-17 09:50:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1681725300000|2023-04-17 09:55:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|13
1681725600000|2023-04-17 10:00:00|10.61|10.41|10.58|10.38|10.62|10.42|10.57|10.37|44
1681726200000|2023-04-17 10:10:00|10.57|10.37|10.61|10.41|10.61|10.41|10.57|10.37|27
1681726500000|2023-04-17 10:15:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|40
1681726800000|2023-04-17 10:20:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|2
1681727100000|2023-04-17 10:25:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|17
1681727400000|2023-04-17 10:30:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|23
1681727700000|2023-04-17 10:35:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|4
1681728000000|2023-04-17 10:40:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|8
1681728300000|2023-04-17 10:45:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|8
1681728900000|2023-04-17 10:55:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|37
1681729200000|2023-04-17 11:00:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|29
1681729500000|2023-04-17 11:05:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|33
1681729800000|2023-04-17 11:10:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|15
1681730100000|2023-04-17 11:15:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|4
1681730400000|2023-04-17 11:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|6
1681730700000|2023-04-17 11:25:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|27
1681731000000|2023-04-17 11:30:00|10.59|10.39|10.57|10.37|10.6|10.4|10.57|10.37|31
1681731300000|2023-04-17 11:35:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|35
1681731600000|2023-04-17 11:40:00|10.55|10.35|10.59|10.39|10.59|10.39|10.55|10.35|35
1681731900000|2023-04-17 11:45:00|10.58|10.38|10.57|10.37|10.59|10.39|10.56|10.36|90
1681732200000|2023-04-17 11:50:00|10.58|10.38|10.6|10.4|10.6|10.4|10.57|10.37|27
1681732500000|2023-04-17 11:55:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|3
1681732800000|2023-04-17 12:00:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|16
1681733100000|2023-04-17 12:05:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|2
1681733400000|2023-04-17 12:10:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|9
1681733700000|2023-04-17 12:15:00|10.59|10.39|10.58|10.38|10.59|10.39|10.57|10.37|66
1681734000000|2023-04-17 12:20:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|16
1681734300000|2023-04-17 12:25:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|21
1681734600000|2023-04-17 12:30:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|39
1681734900000|2023-04-17 12:35:00|10.59|10.39|10.61|10.41|10.61|10.41|10.58|10.38|19
1681735200000|2023-04-17 12:40:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|6
1681735500000|2023-04-17 12:45:00|10.6|10.4|10.61|10.41|10.62|10.42|10.6|10.4|26
1681735800000|2023-04-17 12:50:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|77
1681736100000|2023-04-17 12:55:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|41
1681736400000|2023-04-17 13:00:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|18
1681736700000|2023-04-17 13:05:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|39
1681737000000|2023-04-17 13:10:00|10.57|10.37|10.56|10.36|10.58|10.38|10.55|10.35|70
1681737300000|2023-04-17 13:15:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|140
1681737600000|2023-04-17 13:20:00|10.57|10.37|10.52|10.32|10.57|10.37|10.52|10.32|46
1681737900000|2023-04-17 13:25:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|55
1681738200000|2023-04-17 13:30:00|10.52|10.32|10.56|10.36|10.56|10.36|10.51|10.31|83
1681738500000|2023-04-17 13:35:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|30
1681738800000|2023-04-17 13:40:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|97
1681739100000|2023-04-17 13:45:00|10.56|10.36|10.56|10.36|10.56|10.36|10.54|10.34|63
1681739400000|2023-04-17 13:50:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|30
1681739700000|2023-04-17 13:55:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|17
1681740000000|2023-04-17 14:00:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|94
1681740300000|2023-04-17 14:05:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|129
1681740600000|2023-04-17 14:10:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|82
1681740900000|2023-04-17 14:15:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|62
1681741200000|2023-04-17 14:20:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|49
1681741500000|2023-04-17 14:25:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|104
1681741800000|2023-04-17 14:30:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|22
1681742100000|2023-04-17 14:35:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|28
1681742400000|2023-04-17 14:40:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|17
1681742700000|2023-04-17 14:45:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|52
1681743000000|2023-04-17 14:50:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|28
1681743600000|2023-04-17 15:00:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1681743900000|2023-04-17 15:05:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|5
1681744200000|2023-04-17 15:10:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1681744500000|2023-04-17 15:15:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|3
1681744800000|2023-04-17 15:20:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|6
1681745100000|2023-04-17 15:25:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|10
1681745400000|2023-04-17 15:30:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|9
1681745700000|2023-04-17 15:35:00|10.47|10.27|10.46|10.26|10.48|10.28|10.45|10.25|106
1681746000000|2023-04-17 15:40:00|10.47|10.27|10.46|10.26|10.48|10.28|10.45|10.25|158
1681746300000|2023-04-17 15:45:00|10.45|10.25|10.46|10.26|10.46|10.26|10.44|10.24|44
1681746600000|2023-04-17 15:50:00|10.45|10.25|10.44|10.24|10.46|10.26|10.44|10.24|20
1681746900000|2023-04-17 15:55:00|10.43|10.23|10.45|10.25|10.45|10.25|10.43|10.23|9
1681747200000|2023-04-17 16:00:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|16
1681747500000|2023-04-17 16:05:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|7
1681747800000|2023-04-17 16:10:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|31
1681748100000|2023-04-17 16:15:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|22
1681748400000|2023-04-17 16:20:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|15
1681748700000|2023-04-17 16:25:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|27
1681749000000|2023-04-17 16:30:00|10.48|10.28|10.49|10.29|10.49|10.29|10.47|10.27|108
1681749300000|2023-04-17 16:35:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|85
1681749600000|2023-04-17 16:40:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|2
1681749900000|2023-04-17 16:45:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|15
1681750200000|2023-04-17 16:50:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|5
1681750500000|2023-04-17 16:55:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|58
1681750800000|2023-04-17 17:00:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|41
1681751100000|2023-04-17 17:05:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|91
1681751400000|2023-04-17 17:10:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1681751700000|2023-04-17 17:15:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|15
1681752600000|2023-04-17 17:30:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|25
1681752900000|2023-04-17 17:35:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|13
1681753200000|2023-04-17 17:40:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1681753800000|2023-04-17 17:50:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|4
1681754400000|2023-04-17 18:00:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|10
1681755000000|2023-04-17 18:10:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1681755600000|2023-04-17 18:20:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|20
1681755900000|2023-04-17 18:25:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|27
1681756200000|2023-04-17 18:30:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|4
1681756500000|2023-04-17 18:35:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|6
1681756800000|2023-04-17 18:40:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|15
1681757100000|2023-04-17 18:45:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|59
1681757400000|2023-04-17 18:50:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|2
1681757700000|2023-04-17 18:55:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|5
1681758300000|2023-04-17 19:05:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1681758600000|2023-04-17 19:10:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|4
1681758900000|2023-04-17 19:15:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|25
1681759200000|2023-04-17 19:20:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|3
1681759800000|2023-04-17 19:30:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|2
1681760100000|2023-04-17 19:35:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|49
1681760400000|2023-04-17 19:40:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|5
1681760700000|2023-04-17 19:45:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|34
1681761000000|2023-04-17 19:50:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|9
1681761300000|2023-04-17 19:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|47
1681761600000|2023-04-17 20:00:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|3
1681761900000|2023-04-17 20:05:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|12
1681763100000|2023-04-17 20:25:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|17
1681763400000|2023-04-17 20:30:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|27
1681764000000|2023-04-17 20:40:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|38
1681764300000|2023-04-17 20:45:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|42
1681764600000|2023-04-17 20:50:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|18
1681764900000|2023-04-17 20:55:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|36
1681765200000|2023-04-17 21:00:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|47
1681765500000|2023-04-17 21:05:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|14
1681765800000|2023-04-17 21:10:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1681766100000|2023-04-17 21:15:00|10.53|10.33|10.52|10.32|10.54|10.34|10.52|10.32|4
1681766400000|2023-04-17 21:20:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|4
1681766700000|2023-04-17 21:25:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|198
1681767300000|2023-04-17 21:35:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1681768200000|2023-04-17 21:50:00|10.44|10.24|10.53|10.33|10.54|10.34|10.44|10.24|5
1681768500000|2023-04-17 21:55:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|4
1681768800000|2023-04-17 22:00:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|36
1681769400000|2023-04-17 22:10:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|20
1681769700000|2023-04-17 22:15:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|63
1681770000000|2023-04-17 22:20:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|7
1681770300000|2023-04-17 22:25:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|6
1681770600000|2023-04-17 22:30:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|12
1681770900000|2023-04-17 22:35:00|10.52|10.32|10.53|10.33|10.53|10.33|10.51|10.31|60
1681771500000|2023-04-17 22:45:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1681774200000|2023-04-17 23:30:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|13
1681774800000|2023-04-17 23:40:00|10.51|10.31|10.5|10.3|10.52|10.32|10.49|10.29|8
1681775100000|2023-04-17 23:45:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1681775400000|2023-04-17 23:50:00|10.5|10.3|10.51|10.31|10.51|10.31|10.49|10.29|14
1681775700000|2023-04-17 23:55:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|13
1681776300000|2023-04-18 00:05:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|7
1681776600000|2023-04-18 00:10:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|20
1681776900000|2023-04-18 00:15:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|22
1681777200000|2023-04-18 00:20:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|30
1681777500000|2023-04-18 00:25:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|3
1681777800000|2023-04-18 00:30:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|23
1681778100000|2023-04-18 00:35:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|4
1681778400000|2023-04-18 00:40:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|32
1681778700000|2023-04-18 00:45:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|42
1681779000000|2023-04-18 00:50:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|27
1681779300000|2023-04-18 00:55:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|47
1681779900000|2023-04-18 01:05:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|4
1681780200000|2023-04-18 01:10:00|10.5|10.3|10.47|10.27|10.51|10.31|10.47|10.27|44
1681780500000|2023-04-18 01:15:00|10.46|10.26|10.48|10.28|10.49|10.29|10.45|10.25|59
1681780800000|2023-04-18 01:20:00|10.49|10.29|10.46|10.26|10.49|10.29|10.46|10.26|22
1681781100000|2023-04-18 01:25:00|10.47|10.27|10.48|10.28|10.48|10.28|10.45|10.25|34
1681781400000|2023-04-18 01:30:00|10.47|10.27|10.49|10.29|10.49|10.29|10.47|10.27|31
1681781700000|2023-04-18 01:35:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|18
1681782000000|2023-04-18 01:40:00|10.5|10.3|10.51|10.31|10.51|10.31|10.49|10.29|74
1681782300000|2023-04-18 01:45:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|20
1681782600000|2023-04-18 01:50:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|2
1681782900000|2023-04-18 01:55:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|3
1681783200000|2023-04-18 02:00:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|38
1681783500000|2023-04-18 02:05:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|4
1681783800000|2023-04-18 02:10:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|4
1681784100000|2023-04-18 02:15:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|16
1681784400000|2023-04-18 02:20:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|17
1681785000000|2023-04-18 02:30:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|4
1681785300000|2023-04-18 02:35:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|23
1681785900000|2023-04-18 02:45:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|29
1681786200000|2023-04-18 02:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|13
1681786500000|2023-04-18 02:55:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|50
1681787700000|2023-04-18 03:15:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|9
1681788900000|2023-04-18 03:35:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|5
1681789800000|2023-04-18 03:50:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|32
1681790100000|2023-04-18 03:55:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|2
1681791900000|2023-04-18 04:25:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|21
1681792200000|2023-04-18 04:30:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|19
1681792500000|2023-04-18 04:35:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|5
1681794000000|2023-04-18 05:00:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|84
1681794300000|2023-04-18 05:05:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|115
1681794600000|2023-04-18 05:10:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|82
1681794900000|2023-04-18 05:15:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|46
1681795200000|2023-04-18 05:20:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|12
1681795500000|2023-04-18 05:25:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|8
1681795800000|2023-04-18 05:30:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|7
1681796100000|2023-04-18 05:35:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|12
1681796400000|2023-04-18 05:40:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|100
1681796700000|2023-04-18 05:45:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|78
1681797000000|2023-04-18 05:50:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|75
1681797300000|2023-04-18 05:55:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|33
1681797600000|2023-04-18 06:00:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|98
1681797900000|2023-04-18 06:05:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|32
1681798200000|2023-04-18 06:10:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|69
1681798500000|2023-04-18 06:15:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|55
1681798800000|2023-04-18 06:20:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|72
1681799100000|2023-04-18 06:25:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|8
1681799400000|2023-04-18 06:30:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|2
1681799700000|2023-04-18 06:35:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|13
1681800000000|2023-04-18 06:40:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|35
1681800600000|2023-04-18 06:50:00|10.6|10.4|10.61|10.41|10.61|10.41|10.59|10.39|14
1681800900000|2023-04-18 06:55:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|22
1681801200000|2023-04-18 07:00:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|11
1681802100000|2023-04-18 07:15:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|17
1681802400000|2023-04-18 07:20:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|9
1681802700000|2023-04-18 07:25:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|17
1681803000000|2023-04-18 07:30:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|10
1681803600000|2023-04-18 07:40:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|7
1681803900000|2023-04-18 07:45:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1681804500000|2023-04-18 07:55:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|2
1681804800000|2023-04-18 08:00:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|24
1681805100000|2023-04-18 08:05:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|29
1681805400000|2023-04-18 08:10:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|61
1681805700000|2023-04-18 08:15:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|23
1681806000000|2023-04-18 08:20:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|28
1681806300000|2023-04-18 08:25:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|19
1681806600000|2023-04-18 08:30:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|43
1681806900000|2023-04-18 08:35:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|27
1681807200000|2023-04-18 08:40:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|28
1681807500000|2023-04-18 08:45:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|36
1681807800000|2023-04-18 08:50:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|14
1681808400000|2023-04-18 09:00:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|58
1681808700000|2023-04-18 09:05:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|33
1681809000000|2023-04-18 09:10:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|63
1681809300000|2023-04-18 09:15:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|10
1681809600000|2023-04-18 09:20:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|9
1681809900000|2023-04-18 09:25:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|3
1681810200000|2023-04-18 09:30:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|20
1681810500000|2023-04-18 09:35:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|22
1681811700000|2023-04-18 09:55:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|2
1681812000000|2023-04-18 10:00:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|18
1681812900000|2023-04-18 10:15:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|55
1681813200000|2023-04-18 10:20:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|116
1681813500000|2023-04-18 10:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|46
1681814700000|2023-04-18 10:45:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|5
1681815300000|2023-04-18 10:55:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|6
1681815600000|2023-04-18 11:00:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|37
1681815900000|2023-04-18 11:05:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|21
1681816200000|2023-04-18 11:10:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|14
1681816500000|2023-04-18 11:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1681816800000|2023-04-18 11:20:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|35
1681817400000|2023-04-18 11:30:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|74
1681817700000|2023-04-18 11:35:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|42
1681818000000|2023-04-18 11:40:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|38
1681818300000|2023-04-18 11:45:00|10.67|10.47|10.68|10.48|10.68|10.48|10.66|10.46|24
1681818600000|2023-04-18 11:50:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|17
1681818900000|2023-04-18 11:55:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|39
1681819200000|2023-04-18 12:00:00|10.67|10.47|10.67|10.47|10.69|10.49|10.67|10.47|27
1681819500000|2023-04-18 12:05:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|24
1681819800000|2023-04-18 12:10:00|10.68|10.48|10.69|10.49|10.7|10.5|10.67|10.47|70
1681820100000|2023-04-18 12:15:00|10.7|10.5|10.72|10.52|10.72|10.52|10.69|10.49|101
1681820400000|2023-04-18 12:20:00|10.73|10.53|10.71|10.51|10.73|10.53|10.71|10.51|45
1681820700000|2023-04-18 12:25:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|74
1681821000000|2023-04-18 12:30:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|75
1681821300000|2023-04-18 12:35:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|7
1681821600000|2023-04-18 12:40:00|10.68|10.48|10.66|10.46|10.69|10.49|10.66|10.46|59
1681821900000|2023-04-18 12:45:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|39
1681822200000|2023-04-18 12:50:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|81
1681822500000|2023-04-18 12:55:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|64
1681822800000|2023-04-18 13:00:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|29
1681823100000|2023-04-18 13:05:00|10.68|10.48|10.67|10.47|10.69|10.49|10.66|10.46|76
1681823400000|2023-04-18 13:10:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|25
1681823700000|2023-04-18 13:15:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|47
1681824000000|2023-04-18 13:20:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|48
1681824300000|2023-04-18 13:25:00|10.66|10.46|10.67|10.47|10.68|10.48|10.66|10.46|22
1681824600000|2023-04-18 13:30:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|41
1681824900000|2023-04-18 13:35:00|10.65|10.45|10.68|10.48|10.69|10.49|10.65|10.45|88
1681825200000|2023-04-18 13:40:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|52
1681825500000|2023-04-18 13:45:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|58
1681825800000|2023-04-18 13:50:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|18
1681826100000|2023-04-18 13:55:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|18
1681826400000|2023-04-18 14:00:00|10.67|10.47|10.65|10.45|10.69|10.49|10.65|10.45|59
1681826700000|2023-04-18 14:05:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|63
1681827000000|2023-04-18 14:10:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|36
1681827300000|2023-04-18 14:15:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|77
1681827600000|2023-04-18 14:20:00|10.66|10.46|10.64|10.44|10.66|10.46|10.63|10.43|45
1681827900000|2023-04-18 14:25:00|10.63|10.43|10.62|10.42|10.64|10.44|10.61|10.41|150
1681828200000|2023-04-18 14:30:00|10.61|10.41|10.63|10.43|10.63|10.43|10.6|10.4|101
1681828500000|2023-04-18 14:35:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|14
1681828800000|2023-04-18 14:40:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|35
1681829100000|2023-04-18 14:45:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|39
1681829400000|2023-04-18 14:50:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|66
1681829700000|2023-04-18 14:55:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|23
1681830000000|2023-04-18 15:00:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|31
1681830300000|2023-04-18 15:05:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|38
1681830600000|2023-04-18 15:10:00|10.6|10.4|10.61|10.41|10.62|10.42|10.6|10.4|84
1681830900000|2023-04-18 15:15:00|10.6|10.4|10.61|10.41|10.62|10.42|10.6|10.4|30
1681831200000|2023-04-18 15:20:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|44
1681831500000|2023-04-18 15:25:00|10.6|10.4|10.6|10.4|10.6|10.4|10.58|10.38|39
1681831800000|2023-04-18 15:30:00|10.59|10.39|10.62|10.42|10.62|10.42|10.59|10.39|30
1681832100000|2023-04-18 15:35:00|10.61|10.41|10.59|10.39|10.62|10.42|10.59|10.39|111
1681832400000|2023-04-18 15:40:00|10.58|10.38|10.61|10.41|10.61|10.41|10.58|10.38|14
1681832700000|2023-04-18 15:45:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|10
1681833000000|2023-04-18 15:50:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|86
1681833600000|2023-04-18 16:00:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|24
1681833900000|2023-04-18 16:05:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|74
1681834800000|2023-04-18 16:20:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|8
1681835100000|2023-04-18 16:25:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|63
1681835400000|2023-04-18 16:30:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|10
1681835700000|2023-04-18 16:35:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|41
1681836000000|2023-04-18 16:40:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|51
1681836300000|2023-04-18 16:45:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|28
1681836600000|2023-04-18 16:50:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|22
1681836900000|2023-04-18 16:55:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|87
1681837200000|2023-04-18 17:00:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|69
1681837800000|2023-04-18 17:10:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|2
1681838100000|2023-04-18 17:15:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|27
1681838400000|2023-04-18 17:20:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|29
1681838700000|2023-04-18 17:25:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|19
1681839000000|2023-04-18 17:30:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|13
1681839300000|2023-04-18 17:35:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|5
1681839600000|2023-04-18 17:40:00|10.58|10.38|10.55|10.35|10.59|10.39|10.55|10.35|90
1681839900000|2023-04-18 17:45:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|41
1681840200000|2023-04-18 17:50:00|10.55|10.35|10.53|10.33|10.55|10.35|10.52|10.32|71
1681840500000|2023-04-18 17:55:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|13
1681840800000|2023-04-18 18:00:00|10.51|10.31|10.53|10.33|10.53|10.33|10.51|10.31|41
1681841100000|2023-04-18 18:05:00|10.52|10.32|10.5|10.3|10.53|10.33|10.5|10.3|57
1681841400000|2023-04-18 18:10:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|3
1681841700000|2023-04-18 18:15:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|16
1681842000000|2023-04-18 18:20:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|11
1681842300000|2023-04-18 18:25:00|10.53|10.33|10.55|10.35|10.55|10.35|10.52|10.32|17
1681842600000|2023-04-18 18:30:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|48
1681842900000|2023-04-18 18:35:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|112
1681843200000|2023-04-18 18:40:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|29
1681843500000|2023-04-18 18:45:00|10.53|10.33|10.51|10.31|10.54|10.34|10.51|10.31|79
1681843800000|2023-04-18 18:50:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|33
1681844400000|2023-04-18 19:00:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|6
1681844700000|2023-04-18 19:05:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|5
1681845300000|2023-04-18 19:15:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|11
1681845600000|2023-04-18 19:20:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|25
1681845900000|2023-04-18 19:25:00|10.52|10.32|10.51|10.31|10.53|10.33|10.5|10.3|32
1681846200000|2023-04-18 19:30:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|11
1681846500000|2023-04-18 19:35:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|39
1681846800000|2023-04-18 19:40:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|31
1681847100000|2023-04-18 19:45:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|70
1681847400000|2023-04-18 19:50:00|10.49|10.29|10.5|10.3|10.51|10.31|10.49|10.29|42
1681847700000|2023-04-18 19:55:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|87
1681848000000|2023-04-18 20:00:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|38
1681848300000|2023-04-18 20:05:00|10.5|10.3|10.52|10.32|10.52|10.32|10.49|10.29|61
1681848600000|2023-04-18 20:10:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|84
1681848900000|2023-04-18 20:15:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|7
1681849200000|2023-04-18 20:20:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|49
1681849500000|2023-04-18 20:25:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|5
1681850100000|2023-04-18 20:35:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|10
1681850400000|2023-04-18 20:40:00|10.54|10.34|10.54|10.34|10.54|10.34|10.52|10.32|79
1681850700000|2023-04-18 20:45:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|38
1681851000000|2023-04-18 20:50:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|65
1681851300000|2023-04-18 20:55:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|10
1681851600000|2023-04-18 21:00:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|8
1681851900000|2023-04-18 21:05:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1681852200000|2023-04-18 21:10:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|7
1681852500000|2023-04-18 21:15:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|4
1681852800000|2023-04-18 21:20:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1681853100000|2023-04-18 21:25:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|4
1681853400000|2023-04-18 21:30:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1681853700000|2023-04-18 21:35:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1681854300000|2023-04-18 21:45:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1681854600000|2023-04-18 21:50:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1681854900000|2023-04-18 21:55:00|10.57|10.37|10.57|10.37|10.57|10.37|10.57|10.37|1
1681855500000|2023-04-18 22:05:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|35
1681855800000|2023-04-18 22:10:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|23
1681856700000|2023-04-18 22:25:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|57
1681857000000|2023-04-18 22:30:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|38
1681857300000|2023-04-18 22:35:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|11
1681857600000|2023-04-18 22:40:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|23
1681858200000|2023-04-18 22:50:00|10.59|10.39|10.59|10.39|10.59|10.39|10.59|10.39|1
1681858500000|2023-04-18 22:55:00|10.6|10.4|10.61|10.41|10.61|10.41|10.59|10.39|20
1681858800000|2023-04-18 23:00:00|10.62|10.42|10.66|10.46|10.67|10.47|10.62|10.42|47
1681859100000|2023-04-18 23:05:00|10.67|10.47|10.66|10.46|10.68|10.48|10.65|10.45|106
1681859400000|2023-04-18 23:10:00|10.65|10.45|10.67|10.47|10.68|10.48|10.65|10.45|115
1681859700000|2023-04-18 23:15:00|10.68|10.48|10.65|10.45|10.68|10.48|10.64|10.44|50
1681860000000|2023-04-18 23:20:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|106
1681860300000|2023-04-18 23:25:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|27
1681860600000|2023-04-18 23:30:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|15
1681860900000|2023-04-18 23:35:00|10.66|10.46|10.65|10.45|10.67|10.47|10.64|10.44|82
1681861200000|2023-04-18 23:40:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|122
1681861500000|2023-04-18 23:45:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|50
1681861800000|2023-04-18 23:50:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|10
1681862100000|2023-04-18 23:55:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|72
1681862400000|2023-04-19 00:00:00|10.68|10.48|10.71|10.51|10.72|10.52|10.67|10.47|86
1681862700000|2023-04-19 00:05:00|10.7|10.5|10.67|10.47|10.71|10.51|10.67|10.47|18
1681863000000|2023-04-19 00:10:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|52
1681863300000|2023-04-19 00:15:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|57
1681863600000|2023-04-19 00:20:00|10.65|10.45|10.63|10.43|10.65|10.45|10.62|10.42|23
1681863900000|2023-04-19 00:25:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|39
1681864200000|2023-04-19 00:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|5
1681864500000|2023-04-19 00:35:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|41
1681864800000|2023-04-19 00:40:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|69
1681865100000|2023-04-19 00:45:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|27
1681865400000|2023-04-19 00:50:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|12
1681865700000|2023-04-19 00:55:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|34
1681866000000|2023-04-19 01:00:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|48
1681866300000|2023-04-19 01:05:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|70
1681866600000|2023-04-19 01:10:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|57
1681867200000|2023-04-19 01:20:00|10.66|10.46|10.66|10.46|10.66|10.46|10.66|10.46|1
1681868100000|2023-04-19 01:35:00|10.65|10.45|10.64|10.44|10.66|10.46|10.64|10.44|46
1681868400000|2023-04-19 01:40:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|35
1681868700000|2023-04-19 01:45:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|60
1681869000000|2023-04-19 01:50:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|18
1681869300000|2023-04-19 01:55:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|63
1681869600000|2023-04-19 02:00:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|85
1681869900000|2023-04-19 02:05:00|10.64|10.44|10.63|10.43|10.64|10.44|10.61|10.41|64
1681870200000|2023-04-19 02:10:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|24
1681870500000|2023-04-19 02:15:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|38
1681870800000|2023-04-19 02:20:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|45
1681871100000|2023-04-19 02:25:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|5
1681871400000|2023-04-19 02:30:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|26
1681871700000|2023-04-19 02:35:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|25
1681872000000|2023-04-19 02:40:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|29
1681872300000|2023-04-19 02:45:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|20
1681873200000|2023-04-19 03:00:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|6
1681873500000|2023-04-19 03:05:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|14
1681873800000|2023-04-19 03:10:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|17
1681874100000|2023-04-19 03:15:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|25
1681874400000|2023-04-19 03:20:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|13
1681874700000|2023-04-19 03:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|32
1681875000000|2023-04-19 03:30:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|5
1681875300000|2023-04-19 03:35:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|18
1681875600000|2023-04-19 03:40:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|7
1681875900000|2023-04-19 03:45:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|6
1681876200000|2023-04-19 03:50:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|25
1681876500000|2023-04-19 03:55:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|29
1681876800000|2023-04-19 04:00:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|7
1681877100000|2023-04-19 04:05:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|9
1681877400000|2023-04-19 04:10:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|16
1681877700000|2023-04-19 04:15:00|10.59|10.39|10.61|10.41|10.61|10.41|10.58|10.38|71
1681878000000|2023-04-19 04:20:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|43
1681878300000|2023-04-19 04:25:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|44
1681878600000|2023-04-19 04:30:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|55
1681878900000|2023-04-19 04:35:00|10.6|10.4|10.61|10.41|10.62|10.42|10.6|10.4|46
1681879200000|2023-04-19 04:40:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|38
1681879500000|2023-04-19 04:45:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|10
1681879800000|2023-04-19 04:50:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|47
1681880100000|2023-04-19 04:55:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|14
1681880400000|2023-04-19 05:00:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|11
1681880700000|2023-04-19 05:05:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|16
1681881000000|2023-04-19 05:10:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|30
1681881300000|2023-04-19 05:15:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|17
1681881600000|2023-04-19 05:20:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|47
1681881900000|2023-04-19 05:25:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|18
1681882200000|2023-04-19 05:30:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|20
1681882500000|2023-04-19 05:35:00|10.58|10.38|10.58|10.38|10.6|10.4|10.58|10.38|41
1681882800000|2023-04-19 05:40:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|48
1681883100000|2023-04-19 05:45:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|19
1681883400000|2023-04-19 05:50:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|9
1681883700000|2023-04-19 05:55:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|9
1681884000000|2023-04-19 06:00:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|28
1681884300000|2023-04-19 06:05:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|45
1681884600000|2023-04-19 06:10:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|98
1681884900000|2023-04-19 06:15:00|10.57|10.37|10.54|10.34|10.58|10.38|10.53|10.33|28
1681885200000|2023-04-19 06:20:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|61
1681885500000|2023-04-19 06:25:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|27
1681885800000|2023-04-19 06:30:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|37
1681886100000|2023-04-19 06:35:00|10.54|10.34|10.54|10.34|10.54|10.34|10.52|10.32|57
1681886400000|2023-04-19 06:40:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|37
1681886700000|2023-04-19 06:45:00|10.54|10.34|10.53|10.33|10.54|10.34|10.52|10.32|42
1681887000000|2023-04-19 06:50:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|9
1681887300000|2023-04-19 06:55:00|10.53|10.33|10.5|10.3|10.54|10.34|10.5|10.3|32
1681887600000|2023-04-19 07:00:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|25
1681887900000|2023-04-19 07:05:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|80
1681888200000|2023-04-19 07:10:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|64
1681888500000|2023-04-19 07:15:00|10.52|10.32|10.53|10.33|10.54|10.34|10.51|10.31|68
1681888800000|2023-04-19 07:20:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|96
1681889100000|2023-04-19 07:25:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|9
1681889400000|2023-04-19 07:30:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|51
1681889700000|2023-04-19 07:35:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|10
1681890000000|2023-04-19 07:40:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|23
1681890300000|2023-04-19 07:45:00|10.53|10.33|10.52|10.32|10.53|10.33|10.51|10.31|32
1681890600000|2023-04-19 07:50:00|10.51|10.31|10.5|10.3|10.52|10.32|10.5|10.3|18
1681890900000|2023-04-19 07:55:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|42
1681891200000|2023-04-19 08:00:00|10.51|10.31|10.46|10.26|10.51|10.31|10.45|10.25|46
1681891500000|2023-04-19 08:05:00|10.47|10.27|10.4|10.2|10.48|10.28|10.39|10.19|106
1681891800000|2023-04-19 08:10:00|10.41|10.21|10.28|10.08|10.42|10.22|10.19|9.99|254
1681892100000|2023-04-19 08:15:00|10.26|10.06|10.23|10.03|10.3|10.1|10.22|10.02|166
1681892400000|2023-04-19 08:20:00|10.22|10.02|9.78|9.58|10.23|10.03|9.65|9.45|396
1681892700000|2023-04-19 08:25:00|9.79|9.59|9.88|9.68|9.91|9.71|9.67|9.47|315
1681893000000|2023-04-19 08:30:00|9.89|9.69|9.91|9.71|9.92|9.72|9.86|9.66|270
1681893300000|2023-04-19 08:35:00|9.9|9.7|9.97|9.77|9.97|9.77|9.9|9.7|70
1681893600000|2023-04-19 08:40:00|9.96|9.76|9.98|9.78|10|9.8|9.96|9.76|119
1681893900000|2023-04-19 08:45:00|9.99|9.79|10|9.8|10.03|9.83|9.98|9.78|182
1681894200000|2023-04-19 08:50:00|9.99|9.79|10|9.8|10.01|9.81|9.97|9.77|92
1681894500000|2023-04-19 08:55:00|9.99|9.79|9.99|9.79|10.02|9.82|9.99|9.79|91
1681894800000|2023-04-19 09:00:00|10|9.8|9.97|9.77|10.02|9.82|9.96|9.76|60
1681895100000|2023-04-19 09:05:00|9.96|9.76|9.99|9.79|10|9.8|9.95|9.75|84
1681895400000|2023-04-19 09:10:00|10|9.8|10|9.8|10|9.8|9.98|9.78|109
1681895700000|2023-04-19 09:15:00|9.99|9.79|9.95|9.75|10|9.8|9.94|9.74|91
1681896000000|2023-04-19 09:20:00|9.94|9.74|9.95|9.75|9.95|9.75|9.93|9.73|78
1681896300000|2023-04-19 09:25:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|16
1681896600000|2023-04-19 09:30:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|8
1681896900000|2023-04-19 09:35:00|9.96|9.76|9.97|9.77|9.98|9.78|9.95|9.75|68
1681897200000|2023-04-19 09:40:00|9.96|9.76|9.97|9.77|9.97|9.77|9.96|9.76|18
1681897500000|2023-04-19 09:45:00|9.96|9.76|9.97|9.77|9.97|9.77|9.96|9.76|30
1681897800000|2023-04-19 09:50:00|9.96|9.76|9.96|9.76|9.97|9.77|9.96|9.76|127
1681898100000|2023-04-19 09:55:00|9.95|9.75|9.95|9.75|9.95|9.75|9.94|9.74|31
1681898400000|2023-04-19 10:00:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|6
1681898700000|2023-04-19 10:05:00|9.96|9.76|9.97|9.77|9.97|9.77|9.95|9.75|28
1681899000000|2023-04-19 10:10:00|9.96|9.76|9.97|9.77|9.97|9.77|9.96|9.76|6
1681899300000|2023-04-19 10:15:00|9.96|9.76|9.99|9.79|9.99|9.79|9.96|9.76|40
1681899600000|2023-04-19 10:20:00|10|9.8|9.99|9.79|10|9.8|9.98|9.78|20
1681899900000|2023-04-19 10:25:00|9.98|9.78|9.99|9.79|9.99|9.79|9.98|9.78|12
1681900200000|2023-04-19 10:30:00|9.98|9.78|9.97|9.77|9.98|9.78|9.97|9.77|28
1681900500000|2023-04-19 10:35:00|9.96|9.76|9.96|9.76|9.97|9.77|9.95|9.75|7
1681900800000|2023-04-19 10:40:00|9.97|9.77|9.97|9.77|9.97|9.77|9.96|9.76|7
1681901100000|2023-04-19 10:45:00|9.96|9.76|9.96|9.76|9.97|9.77|9.96|9.76|31
1681901400000|2023-04-19 10:50:00|9.95|9.75|9.97|9.77|9.97|9.77|9.95|9.75|15
1681901700000|2023-04-19 10:55:00|9.98|9.78|9.98|9.78|9.98|9.78|9.97|9.77|83
1681902000000|2023-04-19 11:00:00|9.97|9.77|9.97|9.77|9.98|9.78|9.95|9.75|59
1681902300000|2023-04-19 11:05:00|9.96|9.76|9.98|9.78|9.98|9.78|9.96|9.76|17
1681902600000|2023-04-19 11:10:00|9.97|9.77|9.99|9.79|9.99|9.79|9.97|9.77|31
1681902900000|2023-04-19 11:15:00|9.98|9.78|9.99|9.79|9.99|9.79|9.98|9.78|32
1681903200000|2023-04-19 11:20:00|9.98|9.78|9.99|9.79|9.99|9.79|9.98|9.78|36
1681903500000|2023-04-19 11:25:00|9.98|9.78|9.99|9.79|9.99|9.79|9.98|9.78|68
1681903800000|2023-04-19 11:30:00|10|9.8|10.01|9.81|10.01|9.81|9.99|9.79|12
1681904100000|2023-04-19 11:35:00|10|9.8|10.03|9.83|10.03|9.83|10|9.8|30
1681904400000|2023-04-19 11:40:00|10.02|9.82|10.01|9.81|10.03|9.83|10|9.8|126
1681904700000|2023-04-19 11:45:00|10|9.8|9.98|9.78|10.01|9.81|9.98|9.78|117
1681905000000|2023-04-19 11:50:00|9.99|9.79|9.98|9.78|9.99|9.79|9.98|9.78|100
1681905300000|2023-04-19 11:55:00|9.99|9.79|9.99|9.79|10|9.8|9.98|9.78|75
1681905600000|2023-04-19 12:00:00|9.98|9.78|9.96|9.76|9.99|9.79|9.95|9.75|73
1681905900000|2023-04-19 12:05:00|9.95|9.75|9.95|9.75|9.95|9.75|9.95|9.75|1
1681906500000|2023-04-19 12:15:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|5
1681906800000|2023-04-19 12:20:00|9.95|9.75|9.97|9.77|9.97|9.77|9.95|9.75|29
1681907100000|2023-04-19 12:25:00|9.96|9.76|9.97|9.77|9.97|9.77|9.96|9.76|10
1681907400000|2023-04-19 12:30:00|9.96|9.76|9.96|9.76|9.97|9.77|9.95|9.75|37
1681907700000|2023-04-19 12:35:00|9.95|9.75|9.96|9.76|9.96|9.76|9.95|9.75|18
1681908000000|2023-04-19 12:40:00|9.97|9.77|9.97|9.77|9.98|9.78|9.96|9.76|57
1681908300000|2023-04-19 12:45:00|9.98|9.78|9.97|9.77|9.98|9.78|9.96|9.76|82
1681908600000|2023-04-19 12:50:00|9.98|9.78|9.98|9.78|9.98|9.78|9.96|9.76|55
1681908900000|2023-04-19 12:55:00|9.97|9.77|9.98|9.78|9.98|9.78|9.96|9.76|50
1681909200000|2023-04-19 13:00:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|50
1681909500000|2023-04-19 13:05:00|9.97|9.77|9.97|9.77|9.98|9.78|9.97|9.77|33
1681909800000|2023-04-19 13:10:00|9.98|9.78|9.97|9.77|9.98|9.78|9.97|9.77|52
1681910100000|2023-04-19 13:15:00|9.98|9.78|9.98|9.78|9.99|9.79|9.97|9.77|37
1681910400000|2023-04-19 13:20:00|9.99|9.79|9.98|9.78|9.99|9.79|9.98|9.78|100
1681910700000|2023-04-19 13:25:00|9.99|9.79|9.99|9.79|10|9.8|9.98|9.78|81
1681911000000|2023-04-19 13:30:00|10|9.8|10|9.8|10|9.8|9.98|9.78|125
1681911300000|2023-04-19 13:35:00|9.99|9.79|9.98|9.78|10|9.8|9.98|9.78|76
1681911600000|2023-04-19 13:40:00|9.97|9.77|9.98|9.78|9.98|9.78|9.97|9.77|74
1681911900000|2023-04-19 13:45:00|9.99|9.79|9.98|9.78|10|9.8|9.98|9.78|68
1681912200000|2023-04-19 13:50:00|9.99|9.79|9.98|9.78|9.99|9.79|9.98|9.78|66
1681912500000|2023-04-19 13:55:00|9.99|9.79|9.99|9.79|10|9.8|9.98|9.78|27
1681912800000|2023-04-19 14:00:00|10|9.8|10.01|9.81|10.01|9.81|9.99|9.79|60
1681913100000|2023-04-19 14:05:00|10|9.8|10.01|9.81|10.01|9.81|9.99|9.79|144
1681913400000|2023-04-19 14:10:00|10.02|9.82|10.03|9.83|10.03|9.83|10.01|9.81|10
1681913700000|2023-04-19 14:15:00|10.02|9.82|10.02|9.82|10.03|9.83|10.01|9.81|75
1681914000000|2023-04-19 14:20:00|10.03|9.83|10.02|9.82|10.03|9.83|10.01|9.81|14
1681914300000|2023-04-19 14:25:00|10.01|9.81|10.02|9.82|10.03|9.83|10.01|9.81|8
1681914600000|2023-04-19 14:30:00|10.03|9.83|10.02|9.82|10.03|9.83|10.02|9.82|64
1681914900000|2023-04-19 14:35:00|10.03|9.83|10.04|9.84|10.04|9.84|10.02|9.82|24
1681915200000|2023-04-19 14:40:00|10.03|9.83|10.04|9.84|10.05|9.85|10.03|9.83|24
1681915500000|2023-04-19 14:45:00|10.03|9.83|10.03|9.83|10.04|9.84|10.02|9.82|33
1681915800000|2023-04-19 14:50:00|10.04|9.84|10.04|9.84|10.04|9.84|10.03|9.83|25
1681916400000|2023-04-19 15:00:00|10.03|9.83|10.02|9.82|10.04|9.84|10.02|9.82|14
1681916700000|2023-04-19 15:05:00|10.03|9.83|10.01|9.81|10.03|9.83|10.01|9.81|5
1681917300000|2023-04-19 15:15:00|10.02|9.82|10.01|9.81|10.03|9.83|10|9.8|6
1681917600000|2023-04-19 15:20:00|10|9.8|10.02|9.82|10.02|9.82|10|9.8|19
1681917900000|2023-04-19 15:25:00|10.03|9.83|10.03|9.83|10.04|9.84|10.02|9.82|11
1681918200000|2023-04-19 15:30:00|10.02|9.82|9.98|9.78|10.03|9.83|9.98|9.78|75
1681918500000|2023-04-19 15:35:00|9.99|9.79|9.98|9.78|10|9.8|9.97|9.77|36
1681918800000|2023-04-19 15:40:00|9.99|9.79|9.98|9.78|9.99|9.79|9.98|9.78|6
1681919100000|2023-04-19 15:45:00|9.99|9.79|9.96|9.76|10|9.8|9.95|9.75|34
1681919400000|2023-04-19 15:50:00|9.97|9.77|9.98|9.78|9.98|9.78|9.95|9.75|42
1681919700000|2023-04-19 15:55:00|9.97|9.77|9.96|9.76|9.98|9.78|9.96|9.76|4
1681920000000|2023-04-19 16:00:00|9.97|9.77|9.94|9.74|9.97|9.77|9.94|9.74|22
1681920300000|2023-04-19 16:05:00|9.95|9.75|9.96|9.76|9.97|9.77|9.95|9.75|28
1681920600000|2023-04-19 16:10:00|9.97|9.77|9.97|9.77|9.97|9.77|9.96|9.76|81
1681920900000|2023-04-19 16:15:00|9.96|9.76|9.98|9.78|9.99|9.79|9.96|9.76|67
1681921200000|2023-04-19 16:20:00|9.99|9.79|9.99|9.79|9.99|9.79|9.98|9.78|35
1681921500000|2023-04-19 16:25:00|9.98|9.78|9.98|9.78|9.99|9.79|9.98|9.78|15
1681921800000|2023-04-19 16:30:00|9.99|9.79|10|9.8|10|9.8|9.98|9.78|76
1681922100000|2023-04-19 16:35:00|9.99|9.79|9.99|9.79|10|9.8|9.99|9.79|49
1681922400000|2023-04-19 16:40:00|9.98|9.78|9.98|9.78|9.99|9.79|9.98|9.78|11
1681922700000|2023-04-19 16:45:00|9.99|9.79|9.97|9.77|9.99|9.79|9.97|9.77|37
1681923000000|2023-04-19 16:50:00|9.98|9.78|9.97|9.77|9.98|9.78|9.97|9.77|12
1681923300000|2023-04-19 16:55:00|9.98|9.78|9.98|9.78|9.98|9.78|9.97|9.77|23
1681923600000|2023-04-19 17:00:00|9.97|9.77|9.97|9.77|9.98|9.78|9.97|9.77|31
1681923900000|2023-04-19 17:05:00|9.98|9.78|9.97|9.77|9.98|9.78|9.97|9.77|34
1681924200000|2023-04-19 17:10:00|9.98|9.78|9.95|9.75|9.98|9.78|9.95|9.75|14
1681924500000|2023-04-19 17:15:00|9.94|9.74|9.93|9.73|9.95|9.75|9.92|9.72|104
1681924800000|2023-04-19 17:20:00|9.92|9.72|9.95|9.75|9.95|9.75|9.92|9.72|10
1681925100000|2023-04-19 17:25:00|9.94|9.74|9.94|9.74|9.94|9.74|9.94|9.74|1
1681925400000|2023-04-19 17:30:00|9.95|9.75|9.94|9.74|9.95|9.75|9.93|9.73|64
1681925700000|2023-04-19 17:35:00|9.93|9.73|9.94|9.74|9.94|9.74|9.93|9.73|58
1681926000000|2023-04-19 17:40:00|9.95|9.75|9.95|9.75|9.96|9.76|9.93|9.73|57
1681926300000|2023-04-19 17:45:00|9.94|9.74|9.95|9.75|9.96|9.76|9.94|9.74|62
1681926600000|2023-04-19 17:50:00|9.96|9.76|9.96|9.76|9.97|9.77|9.96|9.76|3
1681926900000|2023-04-19 17:55:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|2
1681927200000|2023-04-19 18:00:00|9.97|9.77|9.98|9.78|9.99|9.79|9.96|9.76|16
1681927800000|2023-04-19 18:10:00|9.97|9.77|9.97|9.77|9.97|9.77|9.97|9.77|1
1681928100000|2023-04-19 18:15:00|9.96|9.76|9.95|9.75|9.97|9.77|9.95|9.75|16
1681928400000|2023-04-19 18:20:00|9.96|9.76|9.95|9.75|9.96|9.76|9.95|9.75|70
1681928700000|2023-04-19 18:25:00|9.94|9.74|9.93|9.73|9.94|9.74|9.93|9.73|32
1681929000000|2023-04-19 18:30:00|9.94|9.74|9.94|9.74|9.95|9.75|9.93|9.73|73
1681929300000|2023-04-19 18:35:00|9.93|9.73|9.94|9.74|9.95|9.75|9.93|9.73|16
1681929600000|2023-04-19 18:40:00|9.95|9.75|9.94|9.74|9.95|9.75|9.93|9.73|46
1681929900000|2023-04-19 18:45:00|9.93|9.73|9.94|9.74|9.95|9.75|9.93|9.73|28
1681930200000|2023-04-19 18:50:00|9.95|9.75|9.95|9.75|9.95|9.75|9.94|9.74|5
1681930500000|2023-04-19 18:55:00|9.94|9.74|9.95|9.75|9.96|9.76|9.94|9.74|22
1681930800000|2023-04-19 19:00:00|9.94|9.74|9.95|9.75|9.95|9.75|9.93|9.73|20
1681931100000|2023-04-19 19:05:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|46
1681931400000|2023-04-19 19:10:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|11
1681931700000|2023-04-19 19:15:00|9.97|9.77|9.98|9.78|9.98|9.78|9.96|9.76|62
1681932000000|2023-04-19 19:20:00|9.97|9.77|9.99|9.79|10|9.8|9.97|9.77|121
1681932300000|2023-04-19 19:25:00|10|9.8|9.99|9.79|10|9.8|9.99|9.79|54
1681932600000|2023-04-19 19:30:00|10|9.8|9.99|9.79|10.01|9.81|9.99|9.79|40
1681932900000|2023-04-19 19:35:00|10|9.8|9.98|9.78|10|9.8|9.98|9.78|55
1681933200000|2023-04-19 19:40:00|9.99|9.79|9.97|9.77|9.99|9.79|9.97|9.77|3
1681933500000|2023-04-19 19:45:00|9.96|9.76|9.97|9.77|9.98|9.78|9.96|9.76|22
1681933800000|2023-04-19 19:50:00|9.98|9.78|9.98|9.78|9.98|9.78|9.97|9.77|3
1681934100000|2023-04-19 19:55:00|9.97|9.77|9.98|9.78|9.99|9.79|9.97|9.77|20
1681934400000|2023-04-19 20:00:00|9.97|9.77|9.97|9.77|9.98|9.78|9.97|9.77|27
1681934700000|2023-04-19 20:05:00|9.98|9.78|10|9.8|10.01|9.81|9.97|9.77|21
1681935000000|2023-04-19 20:10:00|10.01|9.81|10|9.8|10.01|9.81|10|9.8|2
1681935300000|2023-04-19 20:15:00|9.99|9.79|9.99|9.79|9.99|9.79|9.99|9.79|1
1681935600000|2023-04-19 20:20:00|9.98|9.78|9.97|9.77|9.98|9.78|9.97|9.77|6
1681935900000|2023-04-19 20:25:00|9.96|9.76|9.97|9.77|9.98|9.78|9.96|9.76|46
1681936200000|2023-04-19 20:30:00|9.96|9.76|9.96|9.76|9.97|9.77|9.95|9.75|25
1681936500000|2023-04-19 20:35:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|22
1681936800000|2023-04-19 20:40:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|6
1681937100000|2023-04-19 20:45:00|9.95|9.75|9.96|9.76|9.96|9.76|9.95|9.75|10
1681937400000|2023-04-19 20:50:00|9.95|9.75|9.95|9.75|9.96|9.76|9.95|9.75|11
1681937700000|2023-04-19 20:55:00|9.96|9.76|9.96|9.76|9.96|9.76|9.96|9.76|1
1681938000000|2023-04-19 21:00:00|9.95|9.75|9.95|9.75|9.96|9.76|9.95|9.75|3
1681938300000|2023-04-19 21:05:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|26
1681938600000|2023-04-19 21:10:00|9.94|9.74|9.94|9.74|9.95|9.75|9.93|9.73|13
1681938900000|2023-04-19 21:15:00|9.93|9.73|9.93|9.73|9.94|9.74|9.91|9.71|27
1681939200000|2023-04-19 21:20:00|9.92|9.72|9.88|9.68|9.93|9.73|9.83|9.63|51
1681939500000|2023-04-19 21:25:00|9.87|9.67|9.85|9.65|9.88|9.68|9.85|9.65|11
1681939800000|2023-04-19 21:30:00|9.86|9.66|9.88|9.68|9.88|9.68|9.85|9.65|41
1681940100000|2023-04-19 21:35:00|9.87|9.67|9.88|9.68|9.88|9.68|9.87|9.67|24
1681940400000|2023-04-19 21:40:00|9.89|9.69|9.89|9.69|9.89|9.69|9.88|9.68|3
1681940700000|2023-04-19 21:45:00|9.9|9.7|9.92|9.72|9.93|9.73|9.9|9.7|15
1681941000000|2023-04-19 21:50:00|9.93|9.73|9.93|9.73|9.93|9.73|9.92|9.72|3
1681941300000|2023-04-19 21:55:00|9.94|9.74|9.94|9.74|9.94|9.74|9.94|9.74|1
1681941600000|2023-04-19 22:00:00|9.95|9.75|9.95|9.75|9.95|9.75|9.94|9.74|5
1681941900000|2023-04-19 22:05:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|11
1681942200000|2023-04-19 22:10:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|2
1681942500000|2023-04-19 22:15:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|6
1681942800000|2023-04-19 22:20:00|9.95|9.75|9.95|9.75|9.96|9.76|9.95|9.75|41
1681943100000|2023-04-19 22:25:00|9.96|9.76|9.93|9.73|9.96|9.76|9.92|9.72|52
1681943400000|2023-04-19 22:30:00|9.92|9.72|9.93|9.73|9.94|9.74|9.92|9.72|26
1681943700000|2023-04-19 22:35:00|9.94|9.74|9.93|9.73|9.94|9.74|9.91|9.71|26
1681944000000|2023-04-19 22:40:00|9.94|9.74|9.95|9.75|9.96|9.76|9.93|9.73|58
1681944300000|2023-04-19 22:45:00|9.94|9.74|9.94|9.74|9.95|9.75|9.94|9.74|73
1681944900000|2023-04-19 22:55:00|9.93|9.73|9.94|9.74|9.95|9.75|9.93|9.73|12
1681945200000|2023-04-19 23:00:00|9.93|9.73|9.91|9.71|9.95|9.75|9.91|9.71|59
1681945500000|2023-04-19 23:05:00|9.9|9.7|9.9|9.7|9.92|9.72|9.9|9.7|31
1681945800000|2023-04-19 23:10:00|9.91|9.71|9.9|9.7|9.91|9.71|9.89|9.69|68
1681946100000|2023-04-19 23:15:00|9.89|9.69|9.89|9.69|9.9|9.7|9.88|9.68|61
1681946400000|2023-04-19 23:20:00|9.88|9.68|9.82|9.62|9.89|9.69|9.76|9.56|203
1681946700000|2023-04-19 23:25:00|9.81|9.61|9.81|9.61|9.84|9.64|9.8|9.6|149
1681947000000|2023-04-19 23:30:00|9.8|9.6|9.83|9.63|9.83|9.63|9.8|9.6|126
1681947300000|2023-04-19 23:35:00|9.82|9.62|9.82|9.62|9.83|9.63|9.8|9.6|55
1681947600000|2023-04-19 23:40:00|9.81|9.61|9.83|9.63|9.83|9.63|9.81|9.61|55
1681947900000|2023-04-19 23:45:00|9.84|9.64|9.85|9.65|9.86|9.66|9.83|9.63|54
1681948200000|2023-04-19 23:50:00|9.84|9.64|9.87|9.67|9.88|9.68|9.84|9.64|94
1681948500000|2023-04-19 23:55:00|9.88|9.68|9.86|9.66|9.88|9.68|9.86|9.66|39
1681948800000|2023-04-20 00:00:00|9.87|9.67|9.89|9.69|9.89|9.69|9.87|9.67|11
1681949100000|2023-04-20 00:05:00|9.88|9.68|9.89|9.69|9.91|9.71|9.88|9.68|12
1681949400000|2023-04-20 00:10:00|9.88|9.68|9.87|9.67|9.89|9.69|9.86|9.66|58
1681949700000|2023-04-20 00:15:00|9.88|9.68|9.92|9.72|9.92|9.72|9.87|9.67|47
1681950000000|2023-04-20 00:20:00|9.91|9.71|9.91|9.71|9.93|9.73|9.9|9.7|51
1681950300000|2023-04-20 00:25:00|9.92|9.72|9.93|9.73|9.93|9.73|9.91|9.71|16
1681950600000|2023-04-20 00:30:00|9.94|9.74|9.93|9.73|9.94|9.74|9.93|9.73|60
1681950900000|2023-04-20 00:35:00|9.94|9.74|9.94|9.74|9.94|9.74|9.93|9.73|37
1681951200000|2023-04-20 00:40:00|9.95|9.75|9.94|9.74|9.95|9.75|9.94|9.74|26
1681951500000|2023-04-20 00:45:00|9.93|9.73|9.92|9.72|9.94|9.74|9.92|9.72|8
1681951800000|2023-04-20 00:50:00|9.93|9.73|9.92|9.72|9.93|9.73|9.92|9.72|26
1681952100000|2023-04-20 00:55:00|9.91|9.71|9.92|9.72|9.93|9.73|9.91|9.71|6
1681952400000|2023-04-20 01:00:00|9.93|9.73|9.91|9.71|9.93|9.73|9.91|9.71|53
1681952700000|2023-04-20 01:05:00|9.92|9.72|9.9|9.7|9.92|9.72|9.9|9.7|63
1681953000000|2023-04-20 01:10:00|9.91|9.71|9.91|9.71|9.91|9.71|9.9|9.7|33
1681953300000|2023-04-20 01:15:00|9.9|9.7|9.91|9.71|9.92|9.72|9.9|9.7|24
1681953600000|2023-04-20 01:20:00|9.9|9.7|9.9|9.7|9.91|9.71|9.9|9.7|11
1681953900000|2023-04-20 01:25:00|9.89|9.69|9.89|9.69|9.9|9.7|9.88|9.68|25
1681954200000|2023-04-20 01:30:00|9.9|9.7|9.92|9.72|9.92|9.72|9.89|9.69|29
1681954500000|2023-04-20 01:35:00|9.93|9.73|9.93|9.73|9.93|9.73|9.93|9.73|1
1681954800000|2023-04-20 01:40:00|9.92|9.72|9.92|9.72|9.93|9.73|9.92|9.72|19
1681955100000|2023-04-20 01:45:00|9.91|9.71|9.9|9.7|9.92|9.72|9.9|9.7|30
1681955400000|2023-04-20 01:50:00|9.91|9.71|9.9|9.7|9.91|9.71|9.9|9.7|8
1681956000000|2023-04-20 02:00:00|9.91|9.71|9.92|9.72|9.93|9.73|9.91|9.71|18
1681956600000|2023-04-20 02:10:00|9.91|9.71|9.9|9.7|9.92|9.72|9.89|9.69|24
1681956900000|2023-04-20 02:15:00|9.91|9.71|9.88|9.68|9.91|9.71|9.88|9.68|4
1681957200000|2023-04-20 02:20:00|9.87|9.67|9.89|9.69|9.89|9.69|9.87|9.67|25
1681957500000|2023-04-20 02:25:00|9.9|9.7|9.89|9.69|9.9|9.7|9.89|9.69|6
1681957800000|2023-04-20 02:30:00|9.9|9.7|9.88|9.68|9.9|9.7|9.88|9.68|33
1681958100000|2023-04-20 02:35:00|9.89|9.69|9.88|9.68|9.89|9.69|9.87|9.67|28
1681958400000|2023-04-20 02:40:00|9.89|9.69|9.87|9.67|9.89|9.69|9.85|9.65|63
1681958700000|2023-04-20 02:45:00|9.86|9.66|9.85|9.65|9.87|9.67|9.84|9.64|70
1681959000000|2023-04-20 02:50:00|9.84|9.64|9.85|9.65|9.86|9.66|9.84|9.64|32
1681959300000|2023-04-20 02:55:00|9.86|9.66|9.83|9.63|9.86|9.66|9.83|9.63|28
1681959600000|2023-04-20 03:00:00|9.82|9.62|9.8|9.6|9.83|9.63|9.8|9.6|45
1681959900000|2023-04-20 03:05:00|9.79|9.59|9.79|9.59|9.81|9.61|9.77|9.57|103
1681960200000|2023-04-20 03:10:00|9.8|9.6|9.85|9.65|9.85|9.65|9.79|9.59|60
1681960500000|2023-04-20 03:15:00|9.84|9.64|9.85|9.65|9.85|9.65|9.84|9.64|38
1681960800000|2023-04-20 03:20:00|9.86|9.66|9.86|9.66|9.87|9.67|9.85|9.65|29
1681961100000|2023-04-20 03:25:00|9.85|9.65|9.86|9.66|9.86|9.66|9.85|9.65|38
1681961400000|2023-04-20 03:30:00|9.87|9.67|9.86|9.66|9.87|9.67|9.85|9.65|36
1681961700000|2023-04-20 03:35:00|9.87|9.67|9.87|9.67|9.87|9.67|9.86|9.66|33
1681962000000|2023-04-20 03:40:00|9.86|9.66|9.87|9.67|9.88|9.68|9.86|9.66|70
1681962300000|2023-04-20 03:45:00|9.88|9.68|9.88|9.68|9.88|9.68|9.87|9.67|17
1681962600000|2023-04-20 03:50:00|9.87|9.67|9.88|9.68|9.88|9.68|9.87|9.67|16
1681962900000|2023-04-20 03:55:00|9.87|9.67|9.88|9.68|9.88|9.68|9.87|9.67|28
1681963200000|2023-04-20 04:00:00|9.87|9.67|9.89|9.69|9.89|9.69|9.87|9.67|31
1681963500000|2023-04-20 04:05:00|9.88|9.68|9.89|9.69|9.89|9.69|9.88|9.68|56
1681963800000|2023-04-20 04:10:00|9.88|9.68|9.89|9.69|9.89|9.69|9.88|9.68|12
1681964100000|2023-04-20 04:15:00|9.88|9.68|9.9|9.7|9.9|9.7|9.88|9.68|31
1681964400000|2023-04-20 04:20:00|9.91|9.71|9.91|9.71|9.92|9.72|9.91|9.71|7
1681964700000|2023-04-20 04:25:00|9.92|9.72|9.92|9.72|9.92|9.72|9.91|9.71|13
1681965000000|2023-04-20 04:30:00|9.91|9.71|9.92|9.72|9.92|9.72|9.91|9.71|6
1681965300000|2023-04-20 04:35:00|9.91|9.71|9.91|9.71|9.91|9.71|9.91|9.71|1
1681965600000|2023-04-20 04:40:00|9.92|9.72|9.92|9.72|9.92|9.72|9.91|9.71|43
1681965900000|2023-04-20 04:45:00|9.93|9.73|9.92|9.72|9.93|9.73|9.92|9.72|2
1681966200000|2023-04-20 04:50:00|9.93|9.73|9.92|9.72|9.93|9.73|9.92|9.72|16
1681966500000|2023-04-20 04:55:00|9.91|9.71|9.91|9.71|9.92|9.72|9.91|9.71|85
1681966800000|2023-04-20 05:00:00|9.92|9.72|9.92|9.72|9.93|9.73|9.91|9.71|27
1681967100000|2023-04-20 05:05:00|9.93|9.73|9.93|9.73|9.93|9.73|9.93|9.73|1
1681967400000|2023-04-20 05:10:00|9.92|9.72|9.92|9.72|9.93|9.73|9.91|9.71|13
1681967700000|2023-04-20 05:15:00|9.91|9.71|9.91|9.71|9.92|9.72|9.91|9.71|65
1681968000000|2023-04-20 05:20:00|9.92|9.72|9.9|9.7|9.92|9.72|9.9|9.7|29
1681968300000|2023-04-20 05:25:00|9.91|9.71|9.9|9.7|9.91|9.71|9.9|9.7|6
1681968600000|2023-04-20 05:30:00|9.91|9.71|9.89|9.69|9.91|9.71|9.89|9.69|17
1681968900000|2023-04-20 05:35:00|9.88|9.68|9.89|9.69|9.89|9.69|9.88|9.68|2
1681969200000|2023-04-20 05:40:00|9.88|9.68|9.87|9.67|9.88|9.68|9.87|9.67|18
1681969500000|2023-04-20 05:45:00|9.88|9.68|9.86|9.66|9.88|9.68|9.86|9.66|9
1681969800000|2023-04-20 05:50:00|9.87|9.67|9.88|9.68|9.88|9.68|9.87|9.67|12
1681970100000|2023-04-20 05:55:00|9.89|9.69|9.9|9.7|9.9|9.7|9.89|9.69|16
1681970400000|2023-04-20 06:00:00|9.91|9.71|9.89|9.69|9.91|9.71|9.89|9.69|21
1681970700000|2023-04-20 06:05:00|9.9|9.7|9.91|9.71|9.92|9.72|9.9|9.7|56
1681971000000|2023-04-20 06:10:00|9.92|9.72|9.92|9.72|9.92|9.72|9.91|9.71|3
1681971300000|2023-04-20 06:15:00|9.93|9.73|9.94|9.74|9.94|9.74|9.92|9.72|6
1681971600000|2023-04-20 06:20:00|9.93|9.73|9.93|9.73|9.94|9.74|9.93|9.73|7
1681972200000|2023-04-20 06:30:00|9.94|9.74|9.92|9.72|9.94|9.74|9.92|9.72|21
1681972800000|2023-04-20 06:40:00|9.93|9.73|9.92|9.72|9.93|9.73|9.92|9.72|2
1681973100000|2023-04-20 06:45:00|9.93|9.73|9.92|9.72|9.93|9.73|9.92|9.72|2
1681973700000|2023-04-20 06:55:00|9.91|9.71|9.91|9.71|9.92|9.72|9.91|9.71|3
1681974000000|2023-04-20 07:00:00|9.92|9.72|9.91|9.71|9.92|9.72|9.91|9.71|20
1681974300000|2023-04-20 07:05:00|9.9|9.7|9.9|9.7|9.9|9.7|9.9|9.7|1
1681974600000|2023-04-20 07:10:00|9.89|9.69|9.89|9.69|9.9|9.7|9.89|9.69|9
1681974900000|2023-04-20 07:15:00|9.9|9.7|9.9|9.7|9.9|9.7|9.89|9.69|9
1681975200000|2023-04-20 07:20:00|9.89|9.69|9.89|9.69|9.9|9.7|9.89|9.69|19
1681975500000|2023-04-20 07:25:00|9.9|9.7|9.89|9.69|9.9|9.7|9.88|9.68|12
1681975800000|2023-04-20 07:30:00|9.88|9.68|9.89|9.69|9.89|9.69|9.88|9.68|2
1681976100000|2023-04-20 07:35:00|9.88|9.68|9.88|9.68|9.89|9.69|9.87|9.67|23
1681976400000|2023-04-20 07:40:00|9.87|9.67|9.87|9.67|9.88|9.68|9.87|9.67|11
1681976700000|2023-04-20 07:45:00|9.88|9.68|9.87|9.67|9.88|9.68|9.87|9.67|12
1681977000000|2023-04-20 07:50:00|9.88|9.68|9.87|9.67|9.88|9.68|9.87|9.67|6
1681977300000|2023-04-20 07:55:00|9.88|9.68|9.86|9.66|9.88|9.68|9.86|9.66|7
1681977600000|2023-04-20 08:00:00|9.87|9.67|9.87|9.67|9.87|9.67|9.85|9.65|37
1681977900000|2023-04-20 08:05:00|9.88|9.68|9.88|9.68|9.88|9.68|9.87|9.67|33
1681978200000|2023-04-20 08:10:00|9.89|9.69|9.9|9.7|9.9|9.7|9.88|9.68|60
1681978500000|2023-04-20 08:15:00|9.89|9.69|9.9|9.7|9.9|9.7|9.89|9.69|16
1681978800000|2023-04-20 08:20:00|9.91|9.71|9.9|9.7|9.91|9.71|9.9|9.7|24
1681979100000|2023-04-20 08:25:00|9.91|9.71|9.9|9.7|9.91|9.71|9.9|9.7|4
1681979400000|2023-04-20 08:30:00|9.91|9.71|9.91|9.71|9.91|9.71|9.9|9.7|7
1681979700000|2023-04-20 08:35:00|9.9|9.7|9.87|9.67|9.9|9.7|9.87|9.67|44
1681980000000|2023-04-20 08:40:00|9.88|9.68|9.89|9.69|9.89|9.69|9.87|9.67|86
1681980300000|2023-04-20 08:45:00|9.88|9.68|9.88|9.68|9.89|9.69|9.88|9.68|17
1681980600000|2023-04-20 08:50:00|9.89|9.69|9.89|9.69|9.89|9.69|9.88|9.68|17
1681980900000|2023-04-20 08:55:00|9.88|9.68|9.88|9.68|9.9|9.7|9.88|9.68|9
1681981200000|2023-04-20 09:00:00|9.89|9.69|9.9|9.7|9.9|9.7|9.88|9.68|8
1681981500000|2023-04-20 09:05:00|9.89|9.69|9.9|9.7|9.9|9.7|9.89|9.69|18
1681981800000|2023-04-20 09:10:00|9.89|9.69|9.9|9.7|9.9|9.7|9.89|9.69|6
1681982100000|2023-04-20 09:15:00|9.89|9.69|9.91|9.71|9.91|9.71|9.89|9.69|9
1681982400000|2023-04-20 09:20:00|9.9|9.7|9.91|9.71|9.91|9.71|9.9|9.7|16
1681982700000|2023-04-20 09:25:00|9.9|9.7|9.91|9.71|9.91|9.71|9.9|9.7|14
1681983000000|2023-04-20 09:30:00|9.9|9.7|9.91|9.71|9.92|9.72|9.9|9.7|10
1681983300000|2023-04-20 09:35:00|9.92|9.72|9.91|9.71|9.92|9.72|9.91|9.71|28
1681983600000|2023-04-20 09:40:00|9.92|9.72|9.91|9.71|9.92|9.72|9.9|9.7|20
1681983900000|2023-04-20 09:45:00|9.9|9.7|9.9|9.7|9.91|9.71|9.89|9.69|29
1681984200000|2023-04-20 09:50:00|9.89|9.69|9.89|9.69|9.9|9.7|9.89|9.69|21
1681984500000|2023-04-20 09:55:00|9.9|9.7|9.9|9.7|9.9|9.7|9.9|9.7|1
1681984800000|2023-04-20 10:00:00|9.89|9.69|9.91|9.71|9.91|9.71|9.89|9.69|11
1681985100000|2023-04-20 10:05:00|9.9|9.7|9.9|9.7|9.91|9.71|9.9|9.7|15
1681985400000|2023-04-20 10:10:00|9.89|9.69|9.89|9.69|9.9|9.7|9.89|9.69|9
1681985700000|2023-04-20 10:15:00|9.88|9.68|9.89|9.69|9.89|9.69|9.87|9.67|10
1681986000000|2023-04-20 10:20:00|9.88|9.68|9.87|9.67|9.88|9.68|9.87|9.67|28
1681986300000|2023-04-20 10:25:00|9.88|9.68|9.87|9.67|9.88|9.68|9.87|9.67|56
1681986600000|2023-04-20 10:30:00|9.88|9.68|9.87|9.67|9.88|9.68|9.86|9.66|70
1681986900000|2023-04-20 10:35:00|9.88|9.68|9.88|9.68|9.88|9.68|9.87|9.67|23
1681987200000|2023-04-20 10:40:00|9.89|9.69|9.89|9.69|9.89|9.69|9.88|9.68|11
1681987500000|2023-04-20 10:45:00|9.88|9.68|9.89|9.69|9.9|9.7|9.88|9.68|24
1681987800000|2023-04-20 10:50:00|9.88|9.68|9.87|9.67|9.9|9.7|9.86|9.66|50
1681988100000|2023-04-20 10:55:00|9.88|9.68|9.87|9.67|9.88|9.68|9.87|9.67|4
1681988400000|2023-04-20 11:00:00|9.86|9.66|9.85|9.65|9.88|9.68|9.85|9.65|30
1681988700000|2023-04-20 11:05:00|9.84|9.64|9.84|9.64|9.85|9.65|9.84|9.64|23
1681989000000|2023-04-20 11:10:00|9.83|9.63|9.83|9.63|9.84|9.64|9.83|9.63|9
1681989300000|2023-04-20 11:15:00|9.84|9.64|9.82|9.62|9.84|9.64|9.82|9.62|59
1681989600000|2023-04-20 11:20:00|9.83|9.63|9.84|9.64|9.84|9.64|9.82|9.62|8
1681989900000|2023-04-20 11:25:00|9.83|9.63|9.85|9.65|9.85|9.65|9.83|9.63|187
1681990200000|2023-04-20 11:30:00|9.84|9.64|9.82|9.62|9.84|9.64|9.81|9.61|11
1681990500000|2023-04-20 11:35:00|9.83|9.63|9.82|9.62|9.83|9.63|9.82|9.62|36
1681990800000|2023-04-20 11:40:00|9.83|9.63|9.83|9.63|9.83|9.63|9.82|9.62|13
1681991100000|2023-04-20 11:45:00|9.82|9.62|9.82|9.62|9.83|9.63|9.8|9.6|19
1681991400000|2023-04-20 11:50:00|9.81|9.61|9.78|9.58|9.82|9.62|9.77|9.57|26
1681991700000|2023-04-20 11:55:00|9.79|9.59|9.79|9.59|9.81|9.61|9.79|9.59|33
1681992000000|2023-04-20 12:00:00|9.78|9.58|9.81|9.61|9.81|9.61|9.78|9.58|62
1681992300000|2023-04-20 12:05:00|9.82|9.62|9.81|9.61|9.83|9.63|9.81|9.61|16
1681992600000|2023-04-20 12:10:00|9.82|9.62|9.8|9.6|9.82|9.62|9.79|9.59|37
1681992900000|2023-04-20 12:15:00|9.81|9.61|9.81|9.61|9.82|9.62|9.77|9.57|53
1681993200000|2023-04-20 12:20:00|9.82|9.62|9.85|9.65|9.85|9.65|9.82|9.62|50
1681993500000|2023-04-20 12:25:00|9.84|9.64|9.84|9.64|9.85|9.65|9.84|9.64|117
1681993800000|2023-04-20 12:30:00|9.85|9.65|9.87|9.67|9.88|9.68|9.85|9.65|83
1681994100000|2023-04-20 12:35:00|9.86|9.66|9.88|9.68|9.89|9.69|9.86|9.66|51
1681994400000|2023-04-20 12:40:00|9.89|9.69|9.87|9.67|9.89|9.69|9.86|9.66|71
1681994700000|2023-04-20 12:45:00|9.86|9.66|9.88|9.68|9.89|9.69|9.86|9.66|83
1681995000000|2023-04-20 12:50:00|9.87|9.67|9.89|9.69|9.9|9.7|9.87|9.67|63
1681995300000|2023-04-20 12:55:00|9.88|9.68|9.88|9.68|9.89|9.69|9.88|9.68|19
1681995600000|2023-04-20 13:00:00|9.89|9.69|9.86|9.66|9.89|9.69|9.86|9.66|46
1681995900000|2023-04-20 13:05:00|9.87|9.67|9.88|9.68|9.88|9.68|9.86|9.66|18
1681996200000|2023-04-20 13:10:00|9.87|9.67|9.88|9.68|9.88|9.68|9.87|9.67|12
1681996500000|2023-04-20 13:15:00|9.87|9.67|9.87|9.67|9.88|9.68|9.87|9.67|13
1681996800000|2023-04-20 13:20:00|9.86|9.66|9.87|9.67|9.87|9.67|9.85|9.65|18
1681997100000|2023-04-20 13:25:00|9.86|9.66|9.85|9.65|9.87|9.67|9.85|9.65|34
1681997400000|2023-04-20 13:30:00|9.84|9.64|9.87|9.67|9.89|9.69|9.84|9.64|92
1681997700000|2023-04-20 13:35:00|9.88|9.68|9.86|9.66|9.89|9.69|9.84|9.64|61
1681998000000|2023-04-20 13:40:00|9.87|9.67|9.86|9.66|9.88|9.68|9.85|9.65|78
1681998300000|2023-04-20 13:45:00|9.85|9.65|9.86|9.66|9.87|9.67|9.84|9.64|66
1681998600000|2023-04-20 13:50:00|9.87|9.67|9.9|9.7|9.9|9.7|9.86|9.66|14
1681998900000|2023-04-20 13:55:00|9.89|9.69|9.89|9.69|9.9|9.7|9.88|9.68|29
1681999200000|2023-04-20 14:00:00|9.88|9.68|9.87|9.67|9.9|9.7|9.87|9.67|54
1681999500000|2023-04-20 14:05:00|9.88|9.68|9.88|9.68|9.89|9.69|9.87|9.67|13
1681999800000|2023-04-20 14:10:00|9.87|9.67|9.89|9.69|9.9|9.7|9.87|9.67|41
1682000100000|2023-04-20 14:15:00|9.88|9.68|9.88|9.68|9.9|9.7|9.87|9.67|163
1682000400000|2023-04-20 14:20:00|9.87|9.67|9.88|9.68|9.88|9.68|9.86|9.66|112
1682000700000|2023-04-20 14:25:00|9.87|9.67|9.87|9.67|9.88|9.68|9.86|9.66|23
1682001000000|2023-04-20 14:30:00|9.86|9.66|9.87|9.67|9.88|9.68|9.86|9.66|62
1682001300000|2023-04-20 14:35:00|9.88|9.68|9.86|9.66|9.88|9.68|9.85|9.65|65
1682001600000|2023-04-20 14:40:00|9.87|9.67|9.87|9.67|9.88|9.68|9.86|9.66|71
1682001900000|2023-04-20 14:45:00|9.88|9.68|9.89|9.69|9.89|9.69|9.87|9.67|42
1682002200000|2023-04-20 14:50:00|9.88|9.68|9.89|9.69|9.9|9.7|9.88|9.68|32
1682002500000|2023-04-20 14:55:00|9.88|9.68|9.88|9.68|9.89|9.69|9.87|9.67|63
1682002800000|2023-04-20 15:00:00|9.87|9.67|9.87|9.67|9.88|9.68|9.86|9.66|21
1682003100000|2023-04-20 15:05:00|9.86|9.66|9.87|9.67|9.88|9.68|9.86|9.66|54
1682003400000|2023-04-20 15:10:00|9.88|9.68|9.88|9.68|9.88|9.68|9.86|9.66|85
1682003700000|2023-04-20 15:15:00|9.87|9.67|9.85|9.65|9.88|9.68|9.85|9.65|55
1682004000000|2023-04-20 15:20:00|9.84|9.64|9.87|9.67|9.87|9.67|9.84|9.64|30
1682004300000|2023-04-20 15:25:00|9.86|9.66|9.86|9.66|9.87|9.67|9.85|9.65|71
1682004600000|2023-04-20 15:30:00|9.85|9.65|9.83|9.63|9.85|9.65|9.82|9.62|33
1682004900000|2023-04-20 15:35:00|9.82|9.62|9.81|9.61|9.83|9.63|9.81|9.61|62
1682005200000|2023-04-20 15:40:00|9.8|9.6|9.79|9.59|9.82|9.62|9.76|9.56|62
1682005500000|2023-04-20 15:45:00|9.78|9.58|9.8|9.6|9.81|9.61|9.77|9.57|19
1682005800000|2023-04-20 15:50:00|9.79|9.59|9.79|9.59|9.81|9.61|9.78|9.58|37
1682006100000|2023-04-20 15:55:00|9.78|9.58|9.78|9.58|9.79|9.59|9.77|9.57|25
1682006400000|2023-04-20 16:00:00|9.77|9.57|9.69|9.49|9.78|9.58|9.66|9.46|51
1682006700000|2023-04-20 16:05:00|9.68|9.48|9.68|9.48|9.69|9.49|9.65|9.45|33
1682007000000|2023-04-20 16:10:00|9.67|9.47|9.7|9.5|9.7|9.5|9.65|9.45|56
1682007300000|2023-04-20 16:15:00|9.69|9.49|9.72|9.52|9.72|9.52|9.69|9.49|28
1682007600000|2023-04-20 16:20:00|9.73|9.53|9.74|9.54|9.75|9.55|9.71|9.51|82
1682007900000|2023-04-20 16:25:00|9.73|9.53|9.71|9.51|9.75|9.55|9.7|9.5|45
1682008200000|2023-04-20 16:30:00|9.72|9.52|9.7|9.5|9.72|9.52|9.69|9.49|19
1682008500000|2023-04-20 16:35:00|9.69|9.49|9.7|9.5|9.71|9.51|9.68|9.48|62
1682008800000|2023-04-20 16:40:00|9.69|9.49|9.72|9.52|9.72|9.52|9.69|9.49|20
1682009100000|2023-04-20 16:45:00|9.71|9.51|9.67|9.47|9.71|9.51|9.67|9.47|59
1682009400000|2023-04-20 16:50:00|9.68|9.48|9.66|9.46|9.68|9.48|9.65|9.45|69
1682009700000|2023-04-20 16:55:00|9.65|9.45|9.65|9.45|9.66|9.46|9.64|9.44|25
1682010000000|2023-04-20 17:00:00|9.66|9.46|9.62|9.42|9.66|9.46|9.62|9.42|33
1682010300000|2023-04-20 17:05:00|9.61|9.41|9.59|9.39|9.62|9.42|9.59|9.39|27
1682010600000|2023-04-20 17:10:00|9.6|9.4|9.62|9.42|9.62|9.42|9.59|9.39|23
1682010900000|2023-04-20 17:15:00|9.63|9.43|9.65|9.45|9.66|9.46|9.62|9.42|19
1682011200000|2023-04-20 17:20:00|9.66|9.46|9.66|9.46|9.68|9.48|9.65|9.45|61
1682011500000|2023-04-20 17:25:00|9.67|9.47|9.64|9.44|9.68|9.48|9.64|9.44|44
1682011800000|2023-04-20 17:30:00|9.65|9.45|9.63|9.43|9.66|9.46|9.63|9.43|45
1682012100000|2023-04-20 17:35:00|9.64|9.44|9.63|9.43|9.64|9.44|9.62|9.42|30
1682012400000|2023-04-20 17:40:00|9.64|9.44|9.63|9.43|9.64|9.44|9.62|9.42|22
1682012700000|2023-04-20 17:45:00|9.62|9.42|9.61|9.41|9.64|9.44|9.61|9.41|24
1682013000000|2023-04-20 17:50:00|9.6|9.4|9.61|9.41|9.62|9.42|9.6|9.4|34
1682013300000|2023-04-20 17:55:00|9.6|9.4|9.59|9.39|9.61|9.41|9.59|9.39|12
1682013600000|2023-04-20 18:00:00|9.58|9.38|9.59|9.39|9.59|9.39|9.57|9.37|16
1682013900000|2023-04-20 18:05:00|9.58|9.38|9.59|9.39|9.61|9.41|9.57|9.37|40
1682014200000|2023-04-20 18:10:00|9.6|9.4|9.62|9.42|9.62|9.42|9.6|9.4|29
1682014500000|2023-04-20 18:15:00|9.61|9.41|9.59|9.39|9.62|9.42|9.58|9.38|31
1682014800000|2023-04-20 18:20:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|25
1682015100000|2023-04-20 18:25:00|9.57|9.37|9.57|9.37|9.58|9.38|9.56|9.36|11
1682015400000|2023-04-20 18:30:00|9.58|9.38|9.58|9.38|9.58|9.38|9.56|9.36|55
1682015700000|2023-04-20 18:35:00|9.57|9.37|9.59|9.39|9.6|9.4|9.57|9.37|95
1682016000000|2023-04-20 18:40:00|9.58|9.38|9.6|9.4|9.6|9.4|9.58|9.38|43
1682016300000|2023-04-20 18:45:00|9.59|9.39|9.6|9.4|9.61|9.41|9.58|9.38|68
1682016600000|2023-04-20 18:50:00|9.59|9.39|9.61|9.41|9.61|9.41|9.59|9.39|89
1682016900000|2023-04-20 18:55:00|9.6|9.4|9.61|9.41|9.62|9.42|9.6|9.4|110
1682017200000|2023-04-20 19:00:00|9.62|9.42|9.58|9.38|9.62|9.42|9.58|9.38|37
1682017500000|2023-04-20 19:05:00|9.59|9.39|9.6|9.4|9.61|9.41|9.57|9.37|114
1682017800000|2023-04-20 19:10:00|9.61|9.41|9.57|9.37|9.61|9.41|9.56|9.36|49
1682018100000|2023-04-20 19:15:00|9.56|9.36|9.57|9.37|9.58|9.38|9.56|9.36|100
1682018400000|2023-04-20 19:20:00|9.56|9.36|9.56|9.36|9.58|9.38|9.56|9.36|39
1682018700000|2023-04-20 19:25:00|9.55|9.35|9.55|9.35|9.57|9.37|9.55|9.35|35
1682019000000|2023-04-20 19:30:00|9.56|9.36|9.54|9.34|9.57|9.37|9.53|9.33|49
1682019300000|2023-04-20 19:35:00|9.55|9.35|9.54|9.34|9.55|9.35|9.53|9.33|54
1682019600000|2023-04-20 19:40:00|9.55|9.35|9.57|9.37|9.57|9.37|9.54|9.34|53
1682019900000|2023-04-20 19:45:00|9.58|9.38|9.57|9.37|9.59|9.39|9.56|9.36|96
1682020200000|2023-04-20 19:50:00|9.56|9.36|9.58|9.38|9.58|9.38|9.56|9.36|69
1682020500000|2023-04-20 19:55:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|25
1682020800000|2023-04-20 20:00:00|9.58|9.38|9.6|9.4|9.61|9.41|9.57|9.37|15
1682021100000|2023-04-20 20:05:00|9.59|9.39|9.58|9.38|9.6|9.4|9.58|9.38|46
1682021400000|2023-04-20 20:10:00|9.57|9.37|9.58|9.38|9.59|9.39|9.57|9.37|16
1682021700000|2023-04-20 20:15:00|9.59|9.39|9.6|9.4|9.6|9.4|9.57|9.37|18
1682022000000|2023-04-20 20:20:00|9.59|9.39|9.61|9.41|9.61|9.41|9.59|9.39|15
1682022300000|2023-04-20 20:25:00|9.6|9.4|9.62|9.42|9.62|9.42|9.6|9.4|15
1682022600000|2023-04-20 20:30:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|15
1682022900000|2023-04-20 20:35:00|9.64|9.44|9.64|9.44|9.64|9.44|9.63|9.43|3
1682023200000|2023-04-20 20:40:00|9.63|9.43|9.64|9.44|9.64|9.44|9.63|9.43|20
1682023500000|2023-04-20 20:45:00|9.65|9.45|9.64|9.44|9.65|9.45|9.64|9.44|14
1682023800000|2023-04-20 20:50:00|9.65|9.45|9.64|9.44|9.65|9.45|9.64|9.44|20
1682024100000|2023-04-20 20:55:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|11
1682024400000|2023-04-20 21:00:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|3
1682024700000|2023-04-20 21:05:00|9.63|9.43|9.62|9.42|9.64|9.44|9.62|9.42|10
1682025000000|2023-04-20 21:10:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|3
1682025300000|2023-04-20 21:15:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1682025600000|2023-04-20 21:20:00|9.65|9.45|9.65|9.45|9.65|9.45|9.64|9.44|47
1682025900000|2023-04-20 21:25:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1682026200000|2023-04-20 21:30:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|3
1682026500000|2023-04-20 21:35:00|9.62|9.42|9.62|9.42|9.62|9.42|9.62|9.42|1
1682027100000|2023-04-20 21:45:00|9.63|9.43|9.62|9.42|9.63|9.43|9.62|9.42|4
1682027400000|2023-04-20 21:50:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|3
1682027700000|2023-04-20 21:55:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|2
1682028000000|2023-04-20 22:00:00|9.62|9.42|9.65|9.45|9.65|9.45|9.62|9.42|8
1682028300000|2023-04-20 22:05:00|9.64|9.44|9.65|9.45|9.66|9.46|9.64|9.44|18
1682028600000|2023-04-20 22:10:00|9.66|9.46|9.65|9.45|9.66|9.46|9.65|9.45|2
1682028900000|2023-04-20 22:15:00|9.66|9.46|9.65|9.45|9.66|9.46|9.65|9.45|38
1682029200000|2023-04-20 22:20:00|9.66|9.46|9.65|9.45|9.66|9.46|9.65|9.45|2
1682029500000|2023-04-20 22:25:00|9.64|9.44|9.65|9.45|9.65|9.45|9.64|9.44|2
1682029800000|2023-04-20 22:30:00|9.64|9.44|9.63|9.43|9.65|9.45|9.63|9.43|40
1682030100000|2023-04-20 22:35:00|9.64|9.44|9.65|9.45|9.65|9.45|9.63|9.43|78
1682030400000|2023-04-20 22:40:00|9.64|9.44|9.65|9.45|9.65|9.45|9.64|9.44|156
1682030700000|2023-04-20 22:45:00|9.64|9.44|9.65|9.45|9.65|9.45|9.64|9.44|76
1682031000000|2023-04-20 22:50:00|9.64|9.44|9.65|9.45|9.65|9.45|9.64|9.44|48
1682031300000|2023-04-20 22:55:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|55
1682031600000|2023-04-20 23:00:00|9.65|9.45|9.66|9.46|9.66|9.46|9.64|9.44|22
1682031900000|2023-04-20 23:05:00|9.67|9.47|9.67|9.47|9.67|9.47|9.66|9.46|47
1682032200000|2023-04-20 23:10:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|10
1682032500000|2023-04-20 23:15:00|9.66|9.46|9.66|9.46|9.67|9.47|9.66|9.46|57
1682032800000|2023-04-20 23:20:00|9.65|9.45|9.65|9.45|9.66|9.46|9.65|9.45|29
1682033100000|2023-04-20 23:25:00|9.64|9.44|9.65|9.45|9.66|9.46|9.64|9.44|82
1682033400000|2023-04-20 23:30:00|9.66|9.46|9.65|9.45|9.66|9.46|9.64|9.44|8
1682033700000|2023-04-20 23:35:00|9.66|9.46|9.67|9.47|9.67|9.47|9.65|9.45|24
1682034300000|2023-04-20 23:45:00|9.68|9.48|9.67|9.47|9.68|9.48|9.67|9.47|34
1682034600000|2023-04-20 23:50:00|9.68|9.48|9.69|9.49|9.69|9.49|9.68|9.48|2
1682034900000|2023-04-20 23:55:00|9.68|9.48|9.68|9.48|9.69|9.49|9.67|9.47|7
1682035200000|2023-04-21 00:00:00|9.67|9.47|9.69|9.49|9.7|9.5|9.67|9.47|39
1682035500000|2023-04-21 00:05:00|9.7|9.5|9.7|9.5|9.71|9.51|9.7|9.5|9
1682035800000|2023-04-21 00:10:00|9.69|9.49|9.7|9.5|9.71|9.51|9.69|9.49|14
1682036100000|2023-04-21 00:15:00|9.69|9.49|9.69|9.49|9.7|9.5|9.69|9.49|23
1682036400000|2023-04-21 00:20:00|9.68|9.48|9.67|9.47|9.69|9.49|9.66|9.46|60
1682036700000|2023-04-21 00:25:00|9.66|9.46|9.64|9.44|9.67|9.47|9.64|9.44|63
1682037000000|2023-04-21 00:30:00|9.63|9.43|9.64|9.44|9.65|9.45|9.63|9.43|30
1682037300000|2023-04-21 00:35:00|9.63|9.43|9.69|9.49|9.7|9.5|9.62|9.42|57
1682037600000|2023-04-21 00:40:00|9.7|9.5|9.68|9.48|9.7|9.5|9.67|9.47|49
1682037900000|2023-04-21 00:45:00|9.67|9.47|9.7|9.5|9.71|9.51|9.67|9.47|52
1682038200000|2023-04-21 00:50:00|9.69|9.49|9.69|9.49|9.7|9.5|9.68|9.48|27
1682038500000|2023-04-21 00:55:00|9.68|9.48|9.68|9.48|9.69|9.49|9.68|9.48|31
1682038800000|2023-04-21 01:00:00|9.69|9.49|9.68|9.48|9.69|9.49|9.67|9.47|8
1682039100000|2023-04-21 01:05:00|9.67|9.47|9.66|9.46|9.69|9.49|9.66|9.46|28
1682039400000|2023-04-21 01:10:00|9.67|9.47|9.68|9.48|9.68|9.48|9.66|9.46|34
1682039700000|2023-04-21 01:15:00|9.67|9.47|9.67|9.47|9.68|9.48|9.66|9.46|51
1682040000000|2023-04-21 01:20:00|9.68|9.48|9.69|9.49|9.69|9.49|9.68|9.48|32
1682040300000|2023-04-21 01:25:00|9.68|9.48|9.68|9.48|9.69|9.49|9.68|9.48|19
1682040600000|2023-04-21 01:30:00|9.69|9.49|9.68|9.48|9.69|9.49|9.67|9.47|22
1682040900000|2023-04-21 01:35:00|9.67|9.47|9.69|9.49|9.69|9.49|9.67|9.47|35
1682041200000|2023-04-21 01:40:00|9.68|9.48|9.68|9.48|9.69|9.49|9.67|9.47|37
1682041500000|2023-04-21 01:45:00|9.67|9.47|9.68|9.48|9.68|9.48|9.67|9.47|40
1682041800000|2023-04-21 01:50:00|9.67|9.47|9.67|9.47|9.68|9.48|9.66|9.46|15
1682042100000|2023-04-21 01:55:00|9.66|9.46|9.66|9.46|9.67|9.47|9.66|9.46|31
1682042400000|2023-04-21 02:00:00|9.67|9.47|9.67|9.47|9.68|9.48|9.66|9.46|23
1682042700000|2023-04-21 02:05:00|9.68|9.48|9.68|9.48|9.68|9.48|9.67|9.47|5
1682043000000|2023-04-21 02:10:00|9.67|9.47|9.67|9.47|9.68|9.48|9.66|9.46|27
1682043300000|2023-04-21 02:15:00|9.68|9.48|9.67|9.47|9.68|9.48|9.67|9.47|74
1682043600000|2023-04-21 02:20:00|9.68|9.48|9.67|9.47|9.68|9.48|9.67|9.47|6
1682043900000|2023-04-21 02:25:00|9.66|9.46|9.66|9.46|9.67|9.47|9.66|9.46|9
1682044200000|2023-04-21 02:30:00|9.67|9.47|9.66|9.46|9.67|9.47|9.64|9.44|66
1682044500000|2023-04-21 02:35:00|9.65|9.45|9.65|9.45|9.66|9.46|9.65|9.45|33
1682044800000|2023-04-21 02:40:00|9.66|9.46|9.65|9.45|9.66|9.46|9.65|9.45|14
1682045100000|2023-04-21 02:45:00|9.66|9.46|9.66|9.46|9.66|9.46|9.65|9.45|11
1682045400000|2023-04-21 02:50:00|9.65|9.45|9.66|9.46|9.66|9.46|9.65|9.45|6
1682045700000|2023-04-21 02:55:00|9.67|9.47|9.67|9.47|9.67|9.47|9.66|9.46|9
1682046000000|2023-04-21 03:00:00|9.68|9.48|9.69|9.49|9.69|9.49|9.68|9.48|14
1682046300000|2023-04-21 03:05:00|9.68|9.48|9.69|9.49|9.69|9.49|9.68|9.48|30
1682046600000|2023-04-21 03:10:00|9.7|9.5|9.7|9.5|9.7|9.5|9.69|9.49|11
1682046900000|2023-04-21 03:15:00|9.69|9.49|9.71|9.51|9.71|9.51|9.69|9.49|31
1682047200000|2023-04-21 03:20:00|9.7|9.5|9.71|9.51|9.71|9.51|9.7|9.5|2
1682047500000|2023-04-21 03:25:00|9.7|9.5|9.71|9.51|9.71|9.51|9.7|9.5|14
1682047800000|2023-04-21 03:30:00|9.7|9.5|9.71|9.51|9.71|9.51|9.7|9.5|12
1682048100000|2023-04-21 03:35:00|9.7|9.5|9.71|9.51|9.71|9.51|9.7|9.5|12
1682048400000|2023-04-21 03:40:00|9.7|9.5|9.7|9.5|9.71|9.51|9.7|9.5|15
1682048700000|2023-04-21 03:45:00|9.71|9.51|9.72|9.52|9.72|9.52|9.71|9.51|4
1682049000000|2023-04-21 03:50:00|9.71|9.51|9.72|9.52|9.72|9.52|9.71|9.51|24
1682049300000|2023-04-21 03:55:00|9.71|9.51|9.72|9.52|9.72|9.52|9.71|9.51|34
1682049600000|2023-04-21 04:00:00|9.71|9.51|9.74|9.54|9.74|9.54|9.71|9.51|64
1682049900000|2023-04-21 04:05:00|9.73|9.53|9.74|9.54|9.75|9.55|9.73|9.53|80
1682050200000|2023-04-21 04:10:00|9.75|9.55|9.75|9.55|9.76|9.56|9.74|9.54|29
1682050500000|2023-04-21 04:15:00|9.76|9.56|9.75|9.55|9.76|9.56|9.75|9.55|60
1682050800000|2023-04-21 04:20:00|9.76|9.56|9.77|9.57|9.77|9.57|9.75|9.55|50
1682051100000|2023-04-21 04:25:00|9.76|9.56|9.76|9.56|9.77|9.57|9.76|9.56|65
1682051400000|2023-04-21 04:30:00|9.77|9.57|9.74|9.54|9.77|9.57|9.74|9.54|74
1682051700000|2023-04-21 04:35:00|9.75|9.55|9.71|9.51|9.75|9.55|9.71|9.51|77
1682052000000|2023-04-21 04:40:00|9.72|9.52|9.7|9.5|9.72|9.52|9.7|9.5|35
1682052300000|2023-04-21 04:45:00|9.71|9.51|9.7|9.5|9.71|9.51|9.7|9.5|28
1682052600000|2023-04-21 04:50:00|9.71|9.51|9.7|9.5|9.71|9.51|9.69|9.49|20
1682052900000|2023-04-21 04:55:00|9.69|9.49|9.69|9.49|9.7|9.5|9.69|9.49|15
1682053200000|2023-04-21 05:00:00|9.68|9.48|9.69|9.49|9.69|9.49|9.68|9.48|2
1682053800000|2023-04-21 05:10:00|9.68|9.48|9.68|9.48|9.69|9.49|9.68|9.48|7
1682054100000|2023-04-21 05:15:00|9.69|9.49|9.69|9.49|9.69|9.49|9.69|9.49|1
1682054400000|2023-04-21 05:20:00|9.68|9.48|9.69|9.49|9.69|9.49|9.68|9.48|12
1682054700000|2023-04-21 05:25:00|9.68|9.48|9.68|9.48|9.69|9.49|9.68|9.48|63
1682055000000|2023-04-21 05:30:00|9.69|9.49|9.7|9.5|9.7|9.5|9.69|9.49|4
1682055300000|2023-04-21 05:35:00|9.71|9.51|9.71|9.51|9.71|9.51|9.7|9.5|19
1682055600000|2023-04-21 05:40:00|9.7|9.5|9.71|9.51|9.71|9.51|9.7|9.5|30
1682055900000|2023-04-21 05:45:00|9.7|9.5|9.71|9.51|9.72|9.52|9.7|9.5|58
1682056200000|2023-04-21 05:50:00|9.72|9.52|9.67|9.47|9.72|9.52|9.67|9.47|64
1682056500000|2023-04-21 05:55:00|9.68|9.48|9.66|9.46|9.68|9.48|9.66|9.46|43
1682056800000|2023-04-21 06:00:00|9.67|9.47|9.67|9.47|9.69|9.49|9.66|9.46|63
1682057100000|2023-04-21 06:05:00|9.68|9.48|9.67|9.47|9.68|9.48|9.67|9.47|90
1682057400000|2023-04-21 06:10:00|9.68|9.48|9.68|9.48|9.68|9.48|9.67|9.47|27
1682057700000|2023-04-21 06:15:00|9.69|9.49|9.71|9.51|9.71|9.51|9.69|9.49|5
1682058000000|2023-04-21 06:20:00|9.7|9.5|9.71|9.51|9.71|9.51|9.7|9.5|4
1682058300000|2023-04-21 06:25:00|9.7|9.5|9.71|9.51|9.72|9.52|9.7|9.5|22
1682058600000|2023-04-21 06:30:00|9.72|9.52|9.67|9.47|9.72|9.52|9.67|9.47|72
1682058900000|2023-04-21 06:35:00|9.68|9.48|9.66|9.46|9.68|9.48|9.65|9.45|53
1682059200000|2023-04-21 06:40:00|9.65|9.45|9.64|9.44|9.66|9.46|9.62|9.42|128
1682059500000|2023-04-21 06:45:00|9.65|9.45|9.62|9.42|9.65|9.45|9.61|9.41|78
1682059800000|2023-04-21 06:50:00|9.61|9.41|9.59|9.39|9.62|9.42|9.57|9.37|55
1682060100000|2023-04-21 06:55:00|9.6|9.4|9.6|9.4|9.61|9.41|9.58|9.38|35
1682060400000|2023-04-21 07:00:00|9.61|9.41|9.61|9.41|9.61|9.41|9.59|9.39|61
1682060700000|2023-04-21 07:05:00|9.62|9.42|9.64|9.44|9.64|9.44|9.61|9.41|39
1682061000000|2023-04-21 07:10:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|81
1682061300000|2023-04-21 07:15:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|44
1682061600000|2023-04-21 07:20:00|9.62|9.42|9.61|9.41|9.64|9.44|9.6|9.4|92
1682061900000|2023-04-21 07:25:00|9.62|9.42|9.59|9.39|9.62|9.42|9.59|9.39|132
1682062200000|2023-04-21 07:30:00|9.6|9.4|9.61|9.41|9.62|9.42|9.59|9.39|110
1682062500000|2023-04-21 07:35:00|9.62|9.42|9.63|9.43|9.63|9.43|9.61|9.41|30
1682062800000|2023-04-21 07:40:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|52
1682063100000|2023-04-21 07:45:00|9.64|9.44|9.67|9.47|9.67|9.47|9.64|9.44|20
1682063400000|2023-04-21 07:50:00|9.66|9.46|9.68|9.48|9.69|9.49|9.66|9.46|123
1682063700000|2023-04-21 07:55:00|9.67|9.47|9.69|9.49|9.69|9.49|9.67|9.47|45
1682064000000|2023-04-21 08:00:00|9.7|9.5|9.71|9.51|9.73|9.53|9.7|9.5|46
1682064300000|2023-04-21 08:05:00|9.7|9.5|9.69|9.49|9.71|9.51|9.68|9.48|40
1682064600000|2023-04-21 08:10:00|9.68|9.48|9.68|9.48|9.7|9.5|9.67|9.47|85
1682064900000|2023-04-21 08:15:00|9.67|9.47|9.68|9.48|9.69|9.49|9.67|9.47|46
1682065200000|2023-04-21 08:20:00|9.67|9.47|9.68|9.48|9.69|9.49|9.67|9.47|46
1682065500000|2023-04-21 08:25:00|9.69|9.49|9.69|9.49|9.7|9.5|9.67|9.47|79
1682065800000|2023-04-21 08:30:00|9.7|9.5|9.69|9.49|9.7|9.5|9.68|9.48|74
1682066100000|2023-04-21 08:35:00|9.68|9.48|9.68|9.48|9.69|9.49|9.68|9.48|49
1682066400000|2023-04-21 08:40:00|9.69|9.49|9.68|9.48|9.69|9.49|9.67|9.47|98
1682066700000|2023-04-21 08:45:00|9.67|9.47|9.69|9.49|9.69|9.49|9.67|9.47|13
1682067000000|2023-04-21 08:50:00|9.68|9.48|9.69|9.49|9.69|9.49|9.68|9.48|48
1682067300000|2023-04-21 08:55:00|9.68|9.48|9.68|9.48|9.69|9.49|9.68|9.48|27
1682067600000|2023-04-21 09:00:00|9.69|9.49|9.67|9.47|9.69|9.49|9.67|9.47|23
1682067900000|2023-04-21 09:05:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|72
1682068200000|2023-04-21 09:10:00|9.66|9.46|9.66|9.46|9.67|9.47|9.66|9.46|25
1682068500000|2023-04-21 09:15:00|9.67|9.47|9.67|9.47|9.67|9.47|9.66|9.46|9
1682068800000|2023-04-21 09:20:00|9.68|9.48|9.68|9.48|9.69|9.49|9.68|9.48|19
1682069100000|2023-04-21 09:25:00|9.67|9.47|9.67|9.47|9.68|9.48|9.67|9.47|7
1682069400000|2023-04-21 09:30:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|12
1682069700000|2023-04-21 09:35:00|9.68|9.48|9.69|9.49|9.69|9.49|9.67|9.47|12
1682070000000|2023-04-21 09:40:00|9.68|9.48|9.7|9.5|9.7|9.5|9.68|9.48|47
1682070300000|2023-04-21 09:45:00|9.69|9.49|9.69|9.49|9.7|9.5|9.69|9.49|11
1682070600000|2023-04-21 09:50:00|9.68|9.48|9.68|9.48|9.69|9.49|9.68|9.48|17
1682070900000|2023-04-21 09:55:00|9.69|9.49|9.68|9.48|9.69|9.49|9.68|9.48|48
1682071200000|2023-04-21 10:00:00|9.69|9.49|9.68|9.48|9.69|9.49|9.68|9.48|32
1682071500000|2023-04-21 10:05:00|9.69|9.49|9.69|9.49|9.69|9.49|9.68|9.48|11
1682071800000|2023-04-21 10:10:00|9.68|9.48|9.69|9.49|9.69|9.49|9.67|9.47|22
1682072100000|2023-04-21 10:15:00|9.7|9.5|9.7|9.5|9.71|9.51|9.69|9.49|41
1682072400000|2023-04-21 10:20:00|9.71|9.51|9.71|9.51|9.72|9.52|9.7|9.5|45
1682072700000|2023-04-21 10:25:00|9.7|9.5|9.71|9.51|9.71|9.51|9.7|9.5|68
1682073000000|2023-04-21 10:30:00|9.7|9.5|9.69|9.49|9.71|9.51|9.69|9.49|50
1682073300000|2023-04-21 10:35:00|9.68|9.48|9.67|9.47|9.69|9.49|9.67|9.47|26
1682073600000|2023-04-21 10:40:00|9.66|9.46|9.68|9.48|9.68|9.48|9.66|9.46|25
1682073900000|2023-04-21 10:45:00|9.67|9.47|9.67|9.47|9.68|9.48|9.67|9.47|27
1682074200000|2023-04-21 10:50:00|9.68|9.48|9.68|9.48|9.68|9.48|9.66|9.46|49
1682074500000|2023-04-21 10:55:00|9.67|9.47|9.66|9.46|9.67|9.47|9.65|9.45|32
1682074800000|2023-04-21 11:00:00|9.67|9.47|9.66|9.46|9.67|9.47|9.65|9.45|62
1682075100000|2023-04-21 11:05:00|9.65|9.45|9.64|9.44|9.66|9.46|9.64|9.44|62
1682075400000|2023-04-21 11:10:00|9.65|9.45|9.64|9.44|9.65|9.45|9.63|9.43|46
1682075700000|2023-04-21 11:15:00|9.63|9.43|9.63|9.43|9.64|9.44|9.62|9.42|51
1682076000000|2023-04-21 11:20:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|24
1682076600000|2023-04-21 11:30:00|9.62|9.42|9.64|9.44|9.65|9.45|9.62|9.42|55
1682076900000|2023-04-21 11:35:00|9.63|9.43|9.63|9.43|9.65|9.45|9.63|9.43|45
1682077200000|2023-04-21 11:40:00|9.64|9.44|9.63|9.43|9.64|9.44|9.62|9.42|56
1682077500000|2023-04-21 11:45:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|57
1682077800000|2023-04-21 11:50:00|9.63|9.43|9.64|9.44|9.65|9.45|9.62|9.42|88
1682078100000|2023-04-21 11:55:00|9.65|9.45|9.65|9.45|9.65|9.45|9.64|9.44|73
1682078400000|2023-04-21 12:00:00|9.64|9.44|9.63|9.43|9.65|9.45|9.63|9.43|66
1682078700000|2023-04-21 12:05:00|9.62|9.42|9.62|9.42|9.63|9.43|9.57|9.37|93
1682079000000|2023-04-21 12:10:00|9.61|9.41|9.63|9.43|9.63|9.43|9.6|9.4|71
1682079300000|2023-04-21 12:15:00|9.64|9.44|9.64|9.44|9.65|9.45|9.62|9.42|77
1682079600000|2023-04-21 12:20:00|9.65|9.45|9.65|9.45|9.67|9.47|9.64|9.44|75
1682079900000|2023-04-21 12:25:00|9.66|9.46|9.68|9.48|9.69|9.49|9.65|9.45|51
1682080200000|2023-04-21 12:30:00|9.69|9.49|9.69|9.49|9.69|9.49|9.68|9.48|69
1682080500000|2023-04-21 12:35:00|9.7|9.5|9.69|9.49|9.7|9.5|9.68|9.48|46
1682080800000|2023-04-21 12:40:00|9.68|9.48|9.67|9.47|9.69|9.49|9.67|9.47|34
1682081100000|2023-04-21 12:45:00|9.68|9.48|9.68|9.48|9.69|9.49|9.67|9.47|79
1682081400000|2023-04-21 12:50:00|9.67|9.47|9.69|9.49|9.7|9.5|9.67|9.47|31
1682081700000|2023-04-21 12:55:00|9.7|9.5|9.7|9.5|9.71|9.51|9.69|9.49|27
1682082000000|2023-04-21 13:00:00|9.71|9.51|9.71|9.51|9.72|9.52|9.7|9.5|21
1682082300000|2023-04-21 13:05:00|9.7|9.5|9.7|9.5|9.71|9.51|9.7|9.5|35
1682082600000|2023-04-21 13:10:00|9.71|9.51|9.7|9.5|9.72|9.52|9.7|9.5|32
1682082900000|2023-04-21 13:15:00|9.71|9.51|9.7|9.5|9.71|9.51|9.69|9.49|18
1682083200000|2023-04-21 13:20:00|9.71|9.51|9.71|9.51|9.71|9.51|9.7|9.5|33
1682083500000|2023-04-21 13:25:00|9.72|9.52|9.7|9.5|9.72|9.52|9.7|9.5|13
1682083800000|2023-04-21 13:30:00|9.69|9.49|9.73|9.53|9.74|9.54|9.69|9.49|131
1682084100000|2023-04-21 13:35:00|9.74|9.54|9.73|9.53|9.74|9.54|9.73|9.53|54
1682084400000|2023-04-21 13:40:00|9.74|9.54|9.74|9.54|9.76|9.56|9.73|9.53|65
1682084700000|2023-04-21 13:45:00|9.75|9.55|9.74|9.54|9.76|9.56|9.74|9.54|110
1682085000000|2023-04-21 13:50:00|9.73|9.53|9.71|9.51|9.73|9.53|9.7|9.5|91
1682085300000|2023-04-21 13:55:00|9.7|9.5|9.7|9.5|9.72|9.52|9.69|9.49|91
1682085600000|2023-04-21 14:00:00|9.71|9.51|9.71|9.51|9.72|9.52|9.69|9.49|63
1682085900000|2023-04-21 14:05:00|9.72|9.52|9.73|9.53|9.74|9.54|9.72|9.52|74
1682086200000|2023-04-21 14:10:00|9.74|9.54|9.73|9.53|9.75|9.55|9.73|9.53|78
1682086500000|2023-04-21 14:15:00|9.74|9.54|9.74|9.54|9.76|9.56|9.7|9.5|97
1682086800000|2023-04-21 14:20:00|9.75|9.55|9.76|9.56|9.77|9.57|9.75|9.55|44
1682087100000|2023-04-21 14:25:00|9.75|9.55|9.76|9.56|9.77|9.57|9.75|9.55|42
1682087400000|2023-04-21 14:30:00|9.77|9.57|9.76|9.56|9.77|9.57|9.75|9.55|46
1682087700000|2023-04-21 14:35:00|9.77|9.57|9.76|9.56|9.77|9.57|9.75|9.55|24
1682088000000|2023-04-21 14:40:00|9.75|9.55|9.73|9.53|9.75|9.55|9.73|9.53|3
1682088300000|2023-04-21 14:45:00|9.72|9.52|9.71|9.51|9.72|9.52|9.7|9.5|34
1682088600000|2023-04-21 14:50:00|9.72|9.52|9.74|9.54|9.74|9.54|9.72|9.52|15
1682088900000|2023-04-21 14:55:00|9.73|9.53|9.72|9.52|9.75|9.55|9.72|9.52|24
1682089200000|2023-04-21 15:00:00|9.73|9.53|9.75|9.55|9.76|9.56|9.72|9.52|29
1682089500000|2023-04-21 15:05:00|9.76|9.56|9.73|9.53|9.76|9.56|9.73|9.53|16
1682089800000|2023-04-21 15:10:00|9.75|9.55|9.73|9.53|9.75|9.55|9.73|9.53|3
1682090100000|2023-04-21 15:15:00|9.72|9.52|9.72|9.52|9.75|9.55|9.71|9.51|13
1682090400000|2023-04-21 15:20:00|9.71|9.51|9.73|9.53|9.74|9.54|9.71|9.51|35
1682090700000|2023-04-21 15:25:00|9.74|9.54|9.72|9.52|9.75|9.55|9.71|9.51|55
1682091000000|2023-04-21 15:30:00|9.73|9.53|9.74|9.54|9.74|9.54|9.7|9.5|64
1682091300000|2023-04-21 15:35:00|9.75|9.55|9.72|9.52|9.75|9.55|9.71|9.51|76
1682091600000|2023-04-21 15:40:00|9.73|9.53|9.75|9.55|9.76|9.56|9.72|9.52|15
1682091900000|2023-04-21 15:45:00|9.76|9.56|9.72|9.52|9.76|9.56|9.72|9.52|37
1682092200000|2023-04-21 15:50:00|9.71|9.51|9.7|9.5|9.73|9.53|9.7|9.5|46
1682092500000|2023-04-21 15:55:00|9.69|9.49|9.68|9.48|9.7|9.5|9.68|9.48|34
1682092800000|2023-04-21 16:00:00|9.69|9.49|9.69|9.49|9.7|9.5|9.68|9.48|21
1682093100000|2023-04-21 16:05:00|9.7|9.5|9.68|9.48|9.72|9.52|9.68|9.48|27
1682093400000|2023-04-21 16:10:00|9.67|9.47|9.69|9.49|9.69|9.49|9.66|9.46|57
1682093700000|2023-04-21 16:15:00|9.68|9.48|9.7|9.5|9.71|9.51|9.68|9.48|55
1682094000000|2023-04-21 16:20:00|9.71|9.51|9.69|9.49|9.71|9.51|9.69|9.49|19
1682094300000|2023-04-21 16:25:00|9.68|9.48|9.65|9.45|9.68|9.48|9.65|9.45|34
1682094600000|2023-04-21 16:30:00|9.66|9.46|9.65|9.45|9.67|9.47|9.64|9.44|68
1682094900000|2023-04-21 16:35:00|9.66|9.46|9.66|9.46|9.66|9.46|9.64|9.44|47
1682095200000|2023-04-21 16:40:00|9.65|9.45|9.69|9.49|9.69|9.49|9.64|9.44|39
1682095500000|2023-04-21 16:45:00|9.7|9.5|9.69|9.49|9.71|9.51|9.69|9.49|26
1682095800000|2023-04-21 16:50:00|9.7|9.5|9.67|9.47|9.7|9.5|9.66|9.46|40
1682096100000|2023-04-21 16:55:00|9.66|9.46|9.67|9.47|9.68|9.48|9.66|9.46|26
1682096400000|2023-04-21 17:00:00|9.68|9.48|9.66|9.46|9.68|9.48|9.66|9.46|33
1682096700000|2023-04-21 17:05:00|9.67|9.47|9.68|9.48|9.68|9.48|9.66|9.46|6
1682097000000|2023-04-21 17:10:00|9.69|9.49|9.69|9.49|9.69|9.49|9.69|9.49|1
1682097300000|2023-04-21 17:15:00|9.68|9.48|9.64|9.44|9.68|9.48|9.61|9.41|103
1682097600000|2023-04-21 17:20:00|9.65|9.45|9.6|9.4|9.65|9.45|9.6|9.4|108
1682097900000|2023-04-21 17:25:00|9.61|9.41|9.61|9.41|9.61|9.41|9.57|9.37|115
1682098200000|2023-04-21 17:30:00|9.6|9.4|9.6|9.4|9.62|9.42|9.59|9.39|79
1682098500000|2023-04-21 17:35:00|9.61|9.41|9.59|9.39|9.61|9.41|9.57|9.37|83
1682098800000|2023-04-21 17:40:00|9.58|9.38|9.62|9.42|9.62|9.42|9.58|9.38|33
1682099100000|2023-04-21 17:45:00|9.63|9.43|9.63|9.43|9.64|9.44|9.62|9.42|65
1682099400000|2023-04-21 17:50:00|9.62|9.42|9.62|9.42|9.63|9.43|9.61|9.41|73
1682099700000|2023-04-21 17:55:00|9.63|9.43|9.61|9.41|9.63|9.43|9.6|9.4|53
1682100000000|2023-04-21 18:00:00|9.6|9.4|9.6|9.4|9.62|9.42|9.59|9.39|37
1682100300000|2023-04-21 18:05:00|9.59|9.39|9.6|9.4|9.61|9.41|9.59|9.39|34
1682100600000|2023-04-21 18:10:00|9.59|9.39|9.63|9.43|9.63|9.43|9.59|9.39|107
1682100900000|2023-04-21 18:15:00|9.62|9.42|9.63|9.43|9.64|9.44|9.62|9.42|46
1682101200000|2023-04-21 18:20:00|9.64|9.44|9.63|9.43|9.64|9.44|9.62|9.42|60
1682101500000|2023-04-21 18:25:00|9.62|9.42|9.63|9.43|9.64|9.44|9.62|9.42|102
1682101800000|2023-04-21 18:30:00|9.64|9.44|9.6|9.4|9.64|9.44|9.6|9.4|71
1682102100000|2023-04-21 18:35:00|9.61|9.41|9.6|9.4|9.61|9.41|9.59|9.39|78
1682102400000|2023-04-21 18:40:00|9.59|9.39|9.6|9.4|9.62|9.42|9.59|9.39|56
1682102700000|2023-04-21 18:45:00|9.61|9.41|9.6|9.4|9.62|9.42|9.58|9.38|54
1682103000000|2023-04-21 18:50:00|9.61|9.41|9.61|9.41|9.62|9.42|9.6|9.4|101
1682103300000|2023-04-21 18:55:00|9.62|9.42|9.6|9.4|9.62|9.42|9.6|9.4|27
1682103600000|2023-04-21 19:00:00|9.61|9.41|9.55|9.35|9.62|9.42|9.52|9.32|121
1682103900000|2023-04-21 19:05:00|9.54|9.34|9.45|9.25|9.55|9.35|9.43|9.23|71
1682104200000|2023-04-21 19:10:00|9.46|9.26|9.44|9.24|9.46|9.26|9.42|9.22|73
1682104500000|2023-04-21 19:15:00|9.43|9.23|9.43|9.23|9.45|9.25|9.42|9.22|28
1682104800000|2023-04-21 19:20:00|9.44|9.24|9.48|9.28|9.48|9.28|9.43|9.23|75
1682105100000|2023-04-21 19:25:00|9.47|9.27|9.46|9.26|9.48|9.28|9.44|9.24|46
1682105400000|2023-04-21 19:30:00|9.45|9.25|9.45|9.25|9.46|9.26|9.43|9.23|39
1682105700000|2023-04-21 19:35:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|28
1682106000000|2023-04-21 19:40:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|91
1682106300000|2023-04-21 19:45:00|9.45|9.25|9.45|9.25|9.47|9.27|9.44|9.24|33
1682106600000|2023-04-21 19:50:00|9.46|9.26|9.44|9.24|9.46|9.26|9.44|9.24|19
1682106900000|2023-04-21 19:55:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|10
1682107200000|2023-04-21 20:00:00|9.43|9.23|9.44|9.24|9.46|9.26|9.43|9.23|50
1682107500000|2023-04-21 20:05:00|9.43|9.23|9.43|9.23|9.44|9.24|9.41|9.21|37
1682107800000|2023-04-21 20:10:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|15
1682108100000|2023-04-21 20:15:00|9.45|9.25|9.44|9.24|9.46|9.26|9.44|9.24|12
1682108400000|2023-04-21 20:20:00|9.43|9.23|9.44|9.24|9.44|9.24|9.42|9.22|20
1682108700000|2023-04-21 20:25:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|11
1682109000000|2023-04-21 20:30:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|4
1682109300000|2023-04-21 20:35:00|9.42|9.22|9.41|9.21|9.43|9.23|9.41|9.21|8
1682109600000|2023-04-21 20:40:00|9.4|9.2|9.39|9.19|9.41|9.21|9.39|9.19|6
1682109900000|2023-04-21 20:45:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|7
1682110200000|2023-04-21 20:50:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|8
1682110500000|2023-04-21 20:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1682146800000|2023-04-22 07:00:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|2
1682147100000|2023-04-22 07:05:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|2
1682147400000|2023-04-22 07:10:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|5
1682148000000|2023-04-22 07:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|4
1682148300000|2023-04-22 07:25:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1682148600000|2023-04-22 07:30:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|44
1682148900000|2023-04-22 07:35:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1682149500000|2023-04-22 07:45:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|3
1682149800000|2023-04-22 07:50:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1682150100000|2023-04-22 07:55:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|15
1682150400000|2023-04-22 08:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1682151000000|2023-04-22 08:10:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1682151300000|2023-04-22 08:15:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|3
1682151600000|2023-04-22 08:20:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|15
1682151900000|2023-04-22 08:25:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|2
1682152200000|2023-04-22 08:30:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|3
1682152500000|2023-04-22 08:35:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|2
1682153100000|2023-04-22 08:45:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|5
1682153400000|2023-04-22 08:50:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|2
1682153700000|2023-04-22 08:55:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|13
1682154000000|2023-04-22 09:00:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1682154300000|2023-04-22 09:05:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1682154900000|2023-04-22 09:15:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1682155200000|2023-04-22 09:20:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1682155500000|2023-04-22 09:25:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|12
1682155800000|2023-04-22 09:30:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1682156100000|2023-04-22 09:35:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|3
1682156400000|2023-04-22 09:40:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|2
1682156700000|2023-04-22 09:45:00|9.43|9.23|9.41|9.21|9.43|9.23|9.41|9.21|21
1682157000000|2023-04-22 09:50:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|12
1682157300000|2023-04-22 09:55:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|2
1682157600000|2023-04-22 10:00:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|3
1682157900000|2023-04-22 10:05:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|17
1682158200000|2023-04-22 10:10:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1682158500000|2023-04-22 10:15:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|2
1682158800000|2023-04-22 10:20:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|4
1682159100000|2023-04-22 10:25:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|2
1682159400000|2023-04-22 10:30:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1682159700000|2023-04-22 10:35:00|9.4|9.2|9.39|9.19|9.41|9.21|9.39|9.19|14
1682160000000|2023-04-22 10:40:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|51
1682160300000|2023-04-22 10:45:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|19
1682160600000|2023-04-22 10:50:00|9.4|9.2|9.41|9.21|9.41|9.21|9.39|9.19|12
1682160900000|2023-04-22 10:55:00|9.42|9.22|9.43|9.23|9.45|9.25|9.42|9.22|22
1682161500000|2023-04-22 11:05:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|26
1682161800000|2023-04-22 11:10:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|11
1682162100000|2023-04-22 11:15:00|9.43|9.23|9.43|9.23|9.43|9.23|9.43|9.23|1
1682163000000|2023-04-22 11:30:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|4
1682163300000|2023-04-22 11:35:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1682163600000|2023-04-22 11:40:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|2
1682164200000|2023-04-22 11:50:00|9.45|9.25|9.45|9.25|9.45|9.25|9.45|9.25|1
1682164500000|2023-04-22 11:55:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|6
1682165100000|2023-04-22 12:05:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|10
1682165400000|2023-04-22 12:10:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|30
1682165700000|2023-04-22 12:15:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|32
1682166000000|2023-04-22 12:20:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|35
1682166600000|2023-04-22 12:30:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|13
1682166900000|2023-04-22 12:35:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|71
1682167200000|2023-04-22 12:40:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|11
1682167500000|2023-04-22 12:45:00|9.46|9.26|9.49|9.29|9.49|9.29|9.46|9.26|4
1682167800000|2023-04-22 12:50:00|9.48|9.28|9.49|9.29|9.5|9.3|9.48|9.28|34
1682168400000|2023-04-22 13:00:00|9.5|9.3|9.51|9.31|9.51|9.31|9.49|9.29|4
1682168700000|2023-04-22 13:05:00|9.52|9.32|9.54|9.34|9.56|9.36|9.52|9.32|25
1682169000000|2023-04-22 13:10:00|9.53|9.33|9.54|9.34|9.56|9.36|9.53|9.33|14
1682169300000|2023-04-22 13:15:00|9.53|9.33|9.52|9.32|9.53|9.33|9.51|9.31|26
1682169600000|2023-04-22 13:20:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|33
1682169900000|2023-04-22 13:25:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|25
1682170200000|2023-04-22 13:30:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|8
1682170500000|2023-04-22 13:35:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|31
1682170800000|2023-04-22 13:40:00|9.5|9.3|9.49|9.29|9.5|9.3|9.48|9.28|78
1682171100000|2023-04-22 13:45:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|9
1682171400000|2023-04-22 13:50:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|4
1682171700000|2023-04-22 13:55:00|9.49|9.29|9.51|9.31|9.51|9.31|9.49|9.29|45
1682172000000|2023-04-22 14:00:00|9.52|9.32|9.52|9.32|9.52|9.32|9.52|9.32|1
1682172300000|2023-04-22 14:05:00|9.51|9.31|9.52|9.32|9.53|9.33|9.51|9.31|26
1682172600000|2023-04-22 14:10:00|9.53|9.33|9.53|9.33|9.54|9.34|9.52|9.32|33
1682172900000|2023-04-22 14:15:00|9.54|9.34|9.53|9.33|9.54|9.34|9.52|9.32|76
1682173200000|2023-04-22 14:20:00|9.52|9.32|9.57|9.37|9.57|9.37|9.52|9.32|26
1682173500000|2023-04-22 14:25:00|9.56|9.36|9.55|9.35|9.58|9.38|9.55|9.35|84
1682173800000|2023-04-22 14:30:00|9.56|9.36|9.61|9.41|9.62|9.42|9.56|9.36|66
1682174100000|2023-04-22 14:35:00|9.62|9.42|9.58|9.38|9.62|9.42|9.58|9.38|89
1682174400000|2023-04-22 14:40:00|9.59|9.39|9.58|9.38|9.59|9.39|9.58|9.38|84
1682174700000|2023-04-22 14:45:00|9.57|9.37|9.62|9.42|9.62|9.42|9.57|9.37|54
1682175000000|2023-04-22 14:50:00|9.63|9.43|9.62|9.42|9.64|9.44|9.61|9.41|78
1682175300000|2023-04-22 14:55:00|9.61|9.41|9.61|9.41|9.62|9.42|9.6|9.4|73
1682175600000|2023-04-22 15:00:00|9.62|9.42|9.6|9.4|9.62|9.42|9.6|9.4|17
1682175900000|2023-04-22 15:05:00|9.59|9.39|9.58|9.38|9.59|9.39|9.57|9.37|14
1682176200000|2023-04-22 15:10:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|43
1682176500000|2023-04-22 15:15:00|9.58|9.38|9.58|9.38|9.58|9.38|9.56|9.36|41
1682176800000|2023-04-22 15:20:00|9.59|9.39|9.58|9.38|9.59|9.39|9.58|9.38|26
1682177100000|2023-04-22 15:25:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|53
1682177400000|2023-04-22 15:30:00|9.58|9.38|9.56|9.36|9.58|9.38|9.56|9.36|45
1682177700000|2023-04-22 15:35:00|9.55|9.35|9.57|9.37|9.57|9.37|9.55|9.35|61
1682178000000|2023-04-22 15:40:00|9.56|9.36|9.55|9.35|9.57|9.37|9.55|9.35|18
1682178300000|2023-04-22 15:45:00|9.56|9.36|9.56|9.36|9.57|9.37|9.55|9.35|15
1682178900000|2023-04-22 15:55:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|22
1682179200000|2023-04-22 16:00:00|9.57|9.37|9.57|9.37|9.57|9.37|9.56|9.36|27
1682179500000|2023-04-22 16:05:00|9.56|9.36|9.58|9.38|9.59|9.39|9.56|9.36|57
1682179800000|2023-04-22 16:10:00|9.59|9.39|9.62|9.42|9.62|9.42|9.58|9.38|36
1682180100000|2023-04-22 16:15:00|9.61|9.41|9.61|9.41|9.61|9.41|9.6|9.4|91
1682180400000|2023-04-22 16:20:00|9.6|9.4|9.59|9.39|9.61|9.41|9.59|9.39|20
1682180700000|2023-04-22 16:25:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|2
1682181000000|2023-04-22 16:30:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|11
1682181300000|2023-04-22 16:35:00|9.59|9.39|9.6|9.4|9.6|9.4|9.58|9.38|46
1682181600000|2023-04-22 16:40:00|9.61|9.41|9.6|9.4|9.61|9.41|9.6|9.4|6
1682181900000|2023-04-22 16:45:00|9.61|9.41|9.59|9.39|9.61|9.41|9.59|9.39|65
1682182200000|2023-04-22 16:50:00|9.58|9.38|9.57|9.37|9.58|9.38|9.57|9.37|2
1682182500000|2023-04-22 16:55:00|9.56|9.36|9.59|9.39|9.59|9.39|9.56|9.36|12
1682182800000|2023-04-22 17:00:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|21
1682183100000|2023-04-22 17:05:00|9.61|9.41|9.61|9.41|9.61|9.41|9.6|9.4|31
1682183400000|2023-04-22 17:10:00|9.62|9.42|9.63|9.43|9.63|9.43|9.61|9.41|38
1682183700000|2023-04-22 17:15:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|30
1682184000000|2023-04-22 17:20:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|10
1682184300000|2023-04-22 17:25:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|44
1682184600000|2023-04-22 17:30:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|30
1682184900000|2023-04-22 17:35:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|4
1682185500000|2023-04-22 17:45:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1682185800000|2023-04-22 17:50:00|9.65|9.45|9.64|9.44|9.65|9.45|9.64|9.44|10
1682186100000|2023-04-22 17:55:00|9.65|9.45|9.65|9.45|9.65|9.45|9.65|9.45|1
1682186400000|2023-04-22 18:00:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|22
1682187000000|2023-04-22 18:10:00|9.64|9.44|9.64|9.44|9.65|9.45|9.63|9.43|17
1682187300000|2023-04-22 18:15:00|9.63|9.43|9.62|9.42|9.63|9.43|9.62|9.42|26
1682187600000|2023-04-22 18:20:00|9.63|9.43|9.62|9.42|9.63|9.43|9.61|9.41|20
1682187900000|2023-04-22 18:25:00|9.61|9.41|9.61|9.41|9.62|9.42|9.6|9.4|35
1682188200000|2023-04-22 18:30:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|50
1682188500000|2023-04-22 18:35:00|9.62|9.42|9.61|9.41|9.62|9.42|9.6|9.4|88
1682188800000|2023-04-22 18:40:00|9.62|9.42|9.62|9.42|9.62|9.42|9.61|9.41|69
1682189100000|2023-04-22 18:45:00|9.63|9.43|9.63|9.43|9.63|9.43|9.63|9.43|1
1682189400000|2023-04-22 18:50:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|11
1682189700000|2023-04-22 18:55:00|9.63|9.43|9.64|9.44|9.64|9.44|9.63|9.43|18
1682190000000|2023-04-22 19:00:00|9.65|9.45|9.64|9.44|9.65|9.45|9.64|9.44|52
1682190300000|2023-04-22 19:05:00|9.65|9.45|9.66|9.46|9.66|9.46|9.64|9.44|20
1682190600000|2023-04-22 19:10:00|9.65|9.45|9.66|9.46|9.66|9.46|9.65|9.45|48
1682190900000|2023-04-22 19:15:00|9.65|9.45|9.65|9.45|9.66|9.46|9.65|9.45|17
1682191200000|2023-04-22 19:20:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|73
1682191500000|2023-04-22 19:25:00|9.65|9.45|9.65|9.45|9.66|9.46|9.65|9.45|3
1682191800000|2023-04-22 19:30:00|9.64|9.44|9.64|9.44|9.65|9.45|9.63|9.43|51
1682192100000|2023-04-22 19:35:00|9.63|9.43|9.64|9.44|9.64|9.44|9.63|9.43|4
1682192400000|2023-04-22 19:40:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|37
1682192700000|2023-04-22 19:45:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|6
1682193000000|2023-04-22 19:50:00|9.62|9.42|9.62|9.42|9.62|9.42|9.62|9.42|1
1682193300000|2023-04-22 19:55:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682193600000|2023-04-22 20:00:00|9.62|9.42|9.62|9.42|9.63|9.43|9.61|9.41|35
1682193900000|2023-04-22 20:05:00|9.63|9.43|9.62|9.42|9.63|9.43|9.62|9.42|14
1682194500000|2023-04-22 20:15:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|7
1682194800000|2023-04-22 20:20:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|49
1682195100000|2023-04-22 20:25:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|20
1682195400000|2023-04-22 20:30:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|6
1682195700000|2023-04-22 20:35:00|9.63|9.43|9.62|9.42|9.63|9.43|9.62|9.42|22
1682196000000|2023-04-22 20:40:00|9.63|9.43|9.63|9.43|9.63|9.43|9.63|9.43|1
1682196600000|2023-04-22 20:50:00|9.62|9.42|9.64|9.44|9.64|9.44|9.62|9.42|45
1682196900000|2023-04-22 20:55:00|9.63|9.43|9.62|9.42|9.64|9.44|9.62|9.42|62
1682197200000|2023-04-22 21:00:00|9.63|9.43|9.61|9.41|9.63|9.43|9.6|9.4|79
1682197500000|2023-04-22 21:05:00|9.6|9.4|9.62|9.42|9.62|9.42|9.6|9.4|27
1682197800000|2023-04-22 21:10:00|9.61|9.41|9.63|9.43|9.63|9.43|9.61|9.41|69
1682198100000|2023-04-22 21:15:00|9.64|9.44|9.64|9.44|9.64|9.44|9.63|9.43|5
1682198400000|2023-04-22 21:20:00|9.63|9.43|9.64|9.44|9.64|9.44|9.62|9.42|32
1682198700000|2023-04-22 21:25:00|9.63|9.43|9.63|9.43|9.64|9.44|9.62|9.42|47
1682199000000|2023-04-22 21:30:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|5
1682199300000|2023-04-22 21:35:00|9.63|9.43|9.64|9.44|9.64|9.44|9.62|9.42|16
1682199600000|2023-04-22 21:40:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|17
1682199900000|2023-04-22 21:45:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|20
1682200200000|2023-04-22 21:50:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|42
1682200800000|2023-04-22 22:00:00|9.64|9.44|9.63|9.43|9.64|9.44|9.62|9.42|8
1682201100000|2023-04-22 22:05:00|9.64|9.44|9.65|9.45|9.65|9.45|9.63|9.43|16
1682201400000|2023-04-22 22:10:00|9.64|9.44|9.66|9.46|9.66|9.46|9.64|9.44|23
1682201700000|2023-04-22 22:15:00|9.65|9.45|9.65|9.45|9.66|9.46|9.64|9.44|81
1682202000000|2023-04-22 22:20:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|31
1682202300000|2023-04-22 22:25:00|9.65|9.45|9.65|9.45|9.65|9.45|9.64|9.44|3
1682202600000|2023-04-22 22:30:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|7
1682202900000|2023-04-22 22:35:00|9.63|9.43|9.65|9.45|9.65|9.45|9.63|9.43|13
1682203200000|2023-04-22 22:40:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|3
1682203500000|2023-04-22 22:45:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|23
1682203800000|2023-04-22 22:50:00|9.64|9.44|9.64|9.44|9.64|9.44|9.63|9.43|19
1682204100000|2023-04-22 22:55:00|9.63|9.43|9.64|9.44|9.64|9.44|9.63|9.43|24
1682204400000|2023-04-22 23:00:00|9.65|9.45|9.65|9.45|9.65|9.45|9.64|9.44|21
1682205000000|2023-04-22 23:10:00|9.64|9.44|9.65|9.45|9.65|9.45|9.64|9.44|66
1682205300000|2023-04-22 23:15:00|9.64|9.44|9.65|9.45|9.65|9.45|9.64|9.44|20
1682205600000|2023-04-22 23:20:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|11
1682206200000|2023-04-22 23:30:00|9.65|9.45|9.66|9.46|9.66|9.46|9.64|9.44|46
1682206800000|2023-04-22 23:40:00|9.67|9.47|9.66|9.46|9.67|9.47|9.66|9.46|14
1682207100000|2023-04-22 23:45:00|9.65|9.45|9.66|9.46|9.66|9.46|9.65|9.45|4
1682207400000|2023-04-22 23:50:00|9.67|9.47|9.67|9.47|9.67|9.47|9.66|9.46|15
1682207700000|2023-04-22 23:55:00|9.66|9.46|9.66|9.46|9.67|9.47|9.66|9.46|3
1682208000000|2023-04-23 00:00:00|9.65|9.45|9.66|9.46|9.67|9.47|9.65|9.45|12
1682208300000|2023-04-23 00:05:00|9.67|9.47|9.64|9.44|9.67|9.47|9.63|9.43|48
1682208600000|2023-04-23 00:10:00|9.63|9.43|9.62|9.42|9.64|9.44|9.62|9.42|52
1682208900000|2023-04-23 00:15:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|20
1682209200000|2023-04-23 00:20:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|23
1682209800000|2023-04-23 00:30:00|9.6|9.4|9.51|9.31|9.61|9.41|9.51|9.31|78
1682210100000|2023-04-23 00:35:00|9.52|9.32|9.55|9.35|9.56|9.36|9.52|9.32|76
1682210400000|2023-04-23 00:40:00|9.56|9.36|9.56|9.36|9.57|9.37|9.55|9.35|17
1682210700000|2023-04-23 00:45:00|9.57|9.37|9.58|9.38|9.58|9.38|9.56|9.36|10
1682211300000|2023-04-23 00:55:00|9.59|9.39|9.58|9.38|9.59|9.39|9.58|9.38|20
1682211600000|2023-04-23 01:00:00|9.59|9.39|9.6|9.4|9.6|9.4|9.59|9.39|2
1682211900000|2023-04-23 01:05:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|11
1682212200000|2023-04-23 01:10:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682212500000|2023-04-23 01:15:00|9.59|9.39|9.58|9.38|9.59|9.39|9.58|9.38|58
1682212800000|2023-04-23 01:20:00|9.59|9.39|9.57|9.37|9.59|9.39|9.57|9.37|23
1682213100000|2023-04-23 01:25:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|7
1682213400000|2023-04-23 01:30:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|24
1682213700000|2023-04-23 01:35:00|9.57|9.37|9.57|9.37|9.58|9.38|9.56|9.36|13
1682214000000|2023-04-23 01:40:00|9.56|9.36|9.54|9.34|9.57|9.37|9.54|9.34|43
1682214600000|2023-04-23 01:50:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|11
1682214900000|2023-04-23 01:55:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|47
1682215200000|2023-04-23 02:00:00|9.55|9.35|9.57|9.37|9.57|9.37|9.54|9.34|53
1682215500000|2023-04-23 02:05:00|9.56|9.36|9.56|9.36|9.57|9.37|9.56|9.36|29
1682215800000|2023-04-23 02:10:00|9.55|9.35|9.55|9.35|9.56|9.36|9.55|9.35|19
1682216400000|2023-04-23 02:20:00|9.54|9.34|9.55|9.35|9.55|9.35|9.54|9.34|6
1682216700000|2023-04-23 02:25:00|9.54|9.34|9.53|9.33|9.55|9.35|9.53|9.33|26
1682217000000|2023-04-23 02:30:00|9.54|9.34|9.55|9.35|9.56|9.36|9.54|9.34|22
1682217600000|2023-04-23 02:40:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|19
1682218200000|2023-04-23 02:50:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|3
1682218500000|2023-04-23 02:55:00|9.52|9.32|9.52|9.32|9.53|9.33|9.52|9.32|5
1682218800000|2023-04-23 03:00:00|9.53|9.33|9.54|9.34|9.54|9.34|9.52|9.32|18
1682219100000|2023-04-23 03:05:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|3
1682219400000|2023-04-23 03:10:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|2
1682219700000|2023-04-23 03:15:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|6
1682220000000|2023-04-23 03:20:00|9.54|9.34|9.55|9.35|9.55|9.35|9.53|9.33|30
1682220300000|2023-04-23 03:25:00|9.54|9.34|9.57|9.37|9.57|9.37|9.54|9.34|88
1682220600000|2023-04-23 03:30:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|4
1682220900000|2023-04-23 03:35:00|9.56|9.36|9.56|9.36|9.57|9.37|9.56|9.36|49
1682221500000|2023-04-23 03:45:00|9.55|9.35|9.55|9.35|9.55|9.35|9.55|9.35|1
1682221800000|2023-04-23 03:50:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|9
1682222100000|2023-04-23 03:55:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|7
1682222400000|2023-04-23 04:00:00|9.54|9.34|9.55|9.35|9.55|9.35|9.54|9.34|14
1682223600000|2023-04-23 04:20:00|9.56|9.36|9.56|9.36|9.57|9.37|9.56|9.36|45
1682223900000|2023-04-23 04:25:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|26
1682224200000|2023-04-23 04:30:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|50
1682224500000|2023-04-23 04:35:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|50
1682224800000|2023-04-23 04:40:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|12
1682225700000|2023-04-23 04:55:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|19
1682226000000|2023-04-23 05:00:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|30
1682226300000|2023-04-23 05:05:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|51
1682226900000|2023-04-23 05:15:00|9.57|9.37|9.57|9.37|9.58|9.38|9.56|9.36|41
1682227200000|2023-04-23 05:20:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|5
1682227500000|2023-04-23 05:25:00|9.57|9.37|9.59|9.39|9.59|9.39|9.57|9.37|5
1682227800000|2023-04-23 05:30:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|2
1682228100000|2023-04-23 05:35:00|9.6|9.4|9.59|9.39|9.61|9.41|9.59|9.39|6
1682228400000|2023-04-23 05:40:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|3
1682228700000|2023-04-23 05:45:00|9.61|9.41|9.6|9.4|9.61|9.41|9.6|9.4|14
1682229000000|2023-04-23 05:50:00|9.61|9.41|9.61|9.41|9.61|9.41|9.6|9.4|27
1682229300000|2023-04-23 05:55:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|18
1682229600000|2023-04-23 06:00:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|12
1682229900000|2023-04-23 06:05:00|9.6|9.4|9.62|9.42|9.62|9.42|9.6|9.4|25
1682231100000|2023-04-23 06:25:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|43
1682232000000|2023-04-23 06:40:00|9.62|9.42|9.62|9.42|9.62|9.42|9.62|9.42|1
1682232300000|2023-04-23 06:45:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|11
1682233200000|2023-04-23 07:00:00|9.6|9.4|9.6|9.4|9.61|9.41|9.6|9.4|23
1682233500000|2023-04-23 07:05:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|7
1682233800000|2023-04-23 07:10:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|18
1682234100000|2023-04-23 07:15:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|24
1682234400000|2023-04-23 07:20:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|27
1682234700000|2023-04-23 07:25:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|23
1682235000000|2023-04-23 07:30:00|9.6|9.4|9.62|9.42|9.62|9.42|9.59|9.39|17
1682235300000|2023-04-23 07:35:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|79
1682235600000|2023-04-23 07:40:00|9.62|9.42|9.63|9.43|9.63|9.43|9.61|9.41|80
1682235900000|2023-04-23 07:45:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|22
1682236500000|2023-04-23 07:55:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1682236800000|2023-04-23 08:00:00|9.63|9.43|9.64|9.44|9.64|9.44|9.63|9.43|8
1682237100000|2023-04-23 08:05:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|5
1682237400000|2023-04-23 08:10:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|6
1682237700000|2023-04-23 08:15:00|9.64|9.44|9.63|9.43|9.64|9.44|9.62|9.42|18
1682238000000|2023-04-23 08:20:00|9.62|9.42|9.61|9.41|9.63|9.43|9.61|9.41|6
1682238600000|2023-04-23 08:30:00|9.62|9.42|9.62|9.42|9.62|9.42|9.61|9.41|5
1682238900000|2023-04-23 08:35:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|50
1682239200000|2023-04-23 08:40:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|13
1682239800000|2023-04-23 08:50:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|11
1682240100000|2023-04-23 08:55:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|6
1682240400000|2023-04-23 09:00:00|9.61|9.41|9.62|9.42|9.63|9.43|9.61|9.41|40
1682240700000|2023-04-23 09:05:00|9.63|9.43|9.62|9.42|9.63|9.43|9.61|9.41|40
1682241000000|2023-04-23 09:10:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|26
1682241300000|2023-04-23 09:15:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|9
1682241600000|2023-04-23 09:20:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682242200000|2023-04-23 09:30:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|7
1682242800000|2023-04-23 09:40:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|11
1682243100000|2023-04-23 09:45:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|2
1682243400000|2023-04-23 09:50:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|31
1682243700000|2023-04-23 09:55:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|5
1682244000000|2023-04-23 10:00:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|32
1682244300000|2023-04-23 10:05:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|18
1682244600000|2023-04-23 10:10:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|43
1682244900000|2023-04-23 10:15:00|9.56|9.36|9.56|9.36|9.57|9.37|9.55|9.35|55
1682245200000|2023-04-23 10:20:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|45
1682245500000|2023-04-23 10:25:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|61
1682245800000|2023-04-23 10:30:00|9.53|9.33|9.52|9.32|9.54|9.34|9.52|9.32|10
1682246100000|2023-04-23 10:35:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|6
1682246400000|2023-04-23 10:40:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|44
1682246700000|2023-04-23 10:45:00|9.53|9.33|9.54|9.34|9.55|9.35|9.53|9.33|62
1682247000000|2023-04-23 10:50:00|9.55|9.35|9.52|9.32|9.55|9.35|9.52|9.32|30
1682247300000|2023-04-23 10:55:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|38
1682247600000|2023-04-23 11:00:00|9.53|9.33|9.53|9.33|9.53|9.33|9.52|9.32|27
1682247900000|2023-04-23 11:05:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|26
1682248200000|2023-04-23 11:10:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|20
1682248500000|2023-04-23 11:15:00|9.52|9.32|9.52|9.32|9.53|9.33|9.51|9.31|51
1682248800000|2023-04-23 11:20:00|9.51|9.31|9.53|9.33|9.53|9.33|9.51|9.31|7
1682249100000|2023-04-23 11:25:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|12
1682249400000|2023-04-23 11:30:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|8
1682249700000|2023-04-23 11:35:00|9.52|9.32|9.52|9.32|9.53|9.33|9.52|9.32|33
1682250000000|2023-04-23 11:40:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|15
1682250300000|2023-04-23 11:45:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|8
1682250600000|2023-04-23 11:50:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|5
1682250900000|2023-04-23 11:55:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|61
1682251500000|2023-04-23 12:05:00|9.54|9.34|9.54|9.34|9.54|9.34|9.54|9.34|1
1682251800000|2023-04-23 12:10:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|25
1682252100000|2023-04-23 12:15:00|9.54|9.34|9.55|9.35|9.55|9.35|9.54|9.34|90
1682252400000|2023-04-23 12:20:00|9.54|9.34|9.56|9.36|9.56|9.36|9.54|9.34|75
1682252700000|2023-04-23 12:25:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|9
1682253000000|2023-04-23 12:30:00|9.56|9.36|9.56|9.36|9.57|9.37|9.55|9.35|63
1682253300000|2023-04-23 12:35:00|9.55|9.35|9.53|9.33|9.55|9.35|9.53|9.33|19
1682253600000|2023-04-23 12:40:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|4
1682253900000|2023-04-23 12:45:00|9.52|9.32|9.54|9.34|9.55|9.35|9.52|9.32|41
1682254200000|2023-04-23 12:50:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|14
1682254500000|2023-04-23 12:55:00|9.55|9.35|9.54|9.34|9.55|9.35|9.54|9.34|4
1682254800000|2023-04-23 13:00:00|9.53|9.33|9.53|9.33|9.53|9.33|9.52|9.32|5
1682255100000|2023-04-23 13:05:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|29
1682255400000|2023-04-23 13:10:00|9.53|9.33|9.51|9.31|9.54|9.34|9.51|9.31|47
1682255700000|2023-04-23 13:15:00|9.52|9.32|9.53|9.33|9.54|9.34|9.51|9.31|26
1682256000000|2023-04-23 13:20:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|20
1682256300000|2023-04-23 13:25:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|36
1682256600000|2023-04-23 13:30:00|9.52|9.32|9.54|9.34|9.55|9.35|9.52|9.32|23
1682256900000|2023-04-23 13:35:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|2
1682257200000|2023-04-23 13:40:00|9.55|9.35|9.55|9.35|9.56|9.36|9.55|9.35|19
1682257500000|2023-04-23 13:45:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|35
1682257800000|2023-04-23 13:50:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|13
1682258100000|2023-04-23 13:55:00|9.52|9.32|9.52|9.32|9.53|9.33|9.52|9.32|41
1682258400000|2023-04-23 14:00:00|9.53|9.33|9.53|9.33|9.53|9.33|9.52|9.32|11
1682258700000|2023-04-23 14:05:00|9.52|9.32|9.52|9.32|9.53|9.33|9.52|9.32|13
1682259000000|2023-04-23 14:10:00|9.53|9.33|9.54|9.34|9.54|9.34|9.52|9.32|18
1682259900000|2023-04-23 14:25:00|9.55|9.35|9.54|9.34|9.55|9.35|9.54|9.34|10
1682260200000|2023-04-23 14:30:00|9.53|9.33|9.53|9.33|9.54|9.34|9.52|9.32|25
1682260500000|2023-04-23 14:35:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|2
1682260800000|2023-04-23 14:40:00|9.54|9.34|9.54|9.34|9.54|9.34|9.54|9.34|1
1682261100000|2023-04-23 14:45:00|9.53|9.33|9.52|9.32|9.54|9.34|9.49|9.29|32
1682261400000|2023-04-23 14:50:00|9.51|9.31|9.49|9.29|9.52|9.32|9.46|9.26|83
1682261700000|2023-04-23 14:55:00|9.48|9.28|9.48|9.28|9.49|9.29|9.48|9.28|15
1682262000000|2023-04-23 15:00:00|9.47|9.27|9.46|9.26|9.48|9.28|9.46|9.26|22
1682262300000|2023-04-23 15:05:00|9.47|9.27|9.47|9.27|9.48|9.28|9.46|9.26|29
1682262600000|2023-04-23 15:10:00|9.48|9.28|9.46|9.26|9.48|9.28|9.44|9.24|27
1682262900000|2023-04-23 15:15:00|9.47|9.27|9.41|9.21|9.47|9.27|9.41|9.21|93
1682263200000|2023-04-23 15:20:00|9.42|9.22|9.45|9.25|9.45|9.25|9.42|9.22|38
1682263500000|2023-04-23 15:25:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|35
1682263800000|2023-04-23 15:30:00|9.45|9.25|9.46|9.26|9.46|9.26|9.44|9.24|26
1682264100000|2023-04-23 15:35:00|9.45|9.25|9.44|9.24|9.46|9.26|9.44|9.24|34
1682264400000|2023-04-23 15:40:00|9.43|9.23|9.44|9.24|9.46|9.26|9.43|9.23|24
1682264700000|2023-04-23 15:45:00|9.45|9.25|9.45|9.25|9.45|9.25|9.43|9.23|11
1682265000000|2023-04-23 15:50:00|9.44|9.24|9.46|9.26|9.46|9.26|9.44|9.24|27
1682265300000|2023-04-23 15:55:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|16
1682265600000|2023-04-23 16:00:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|31
1682265900000|2023-04-23 16:05:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|14
1682266200000|2023-04-23 16:10:00|9.44|9.24|9.42|9.22|9.45|9.25|9.42|9.22|59
1682266500000|2023-04-23 16:15:00|9.43|9.23|9.45|9.25|9.45|9.25|9.42|9.22|33
1682266800000|2023-04-23 16:20:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|13
1682267100000|2023-04-23 16:25:00|9.45|9.25|9.48|9.28|9.48|9.28|9.45|9.25|34
1682267700000|2023-04-23 16:35:00|9.49|9.29|9.52|9.32|9.52|9.32|9.48|9.28|76
1682268000000|2023-04-23 16:40:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|41
1682268300000|2023-04-23 16:45:00|9.5|9.3|9.51|9.31|9.53|9.33|9.5|9.3|68
1682268600000|2023-04-23 16:50:00|9.52|9.32|9.5|9.3|9.52|9.32|9.5|9.3|35
1682268900000|2023-04-23 16:55:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|29
1682269200000|2023-04-23 17:00:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|112
1682269500000|2023-04-23 17:05:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|66
1682269800000|2023-04-23 17:10:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|80
1682270100000|2023-04-23 17:15:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|45
1682270400000|2023-04-23 17:20:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|65
1682270700000|2023-04-23 17:25:00|9.48|9.28|9.48|9.28|9.49|9.29|9.47|9.27|81
1682271000000|2023-04-23 17:30:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|62
1682271300000|2023-04-23 17:35:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|12
1682271600000|2023-04-23 17:40:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|33
1682271900000|2023-04-23 17:45:00|9.48|9.28|9.46|9.26|9.48|9.28|9.46|9.26|63
1682272200000|2023-04-23 17:50:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|63
1682272500000|2023-04-23 17:55:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|46
1682272800000|2023-04-23 18:00:00|9.44|9.24|9.43|9.23|9.45|9.25|9.43|9.23|44
1682273100000|2023-04-23 18:05:00|9.42|9.22|9.44|9.24|9.44|9.24|9.4|9.2|49
1682273400000|2023-04-23 18:10:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|34
1682273700000|2023-04-23 18:15:00|9.43|9.23|9.42|9.22|9.44|9.24|9.42|9.22|14
1682274000000|2023-04-23 18:20:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|3
1682274300000|2023-04-23 18:25:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|11
1682274600000|2023-04-23 18:30:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|35
1682274900000|2023-04-23 18:35:00|9.44|9.24|9.44|9.24|9.44|9.24|9.42|9.22|67
1682275200000|2023-04-23 18:40:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|12
1682275500000|2023-04-23 18:45:00|9.43|9.23|9.4|9.2|9.44|9.24|9.39|9.19|50
1682275800000|2023-04-23 18:50:00|9.41|9.21|9.39|9.19|9.41|9.21|9.37|9.17|71
1682276100000|2023-04-23 18:55:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|11
1682276400000|2023-04-23 19:00:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|72
1682276700000|2023-04-23 19:05:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|37
1682277000000|2023-04-23 19:10:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|49
1682277300000|2023-04-23 19:15:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|113
1682277600000|2023-04-23 19:20:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|38
1682277900000|2023-04-23 19:25:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|2
1682278200000|2023-04-23 19:30:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|29
1682278500000|2023-04-23 19:35:00|9.43|9.23|9.47|9.27|9.47|9.27|9.42|9.22|59
1682278800000|2023-04-23 19:40:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|115
1682279100000|2023-04-23 19:45:00|9.47|9.27|9.57|9.17|9.57|9.27|9.46|9.17|6
1682279700000|2023-04-23 19:55:00|9.56|9.16|9.56|9.16|9.56|9.16|9.56|9.16|1
1682280000000|2023-04-23 20:00:00|9.55|9.15|9.53|9.13|9.56|9.16|9.53|9.13|27
1682280300000|2023-04-23 20:05:00|9.54|9.14|9.56|9.16|9.56|9.16|9.54|9.14|3
1682280600000|2023-04-23 20:10:00|9.57|9.17|9.58|9.18|9.58|9.18|9.57|9.17|2
1682280900000|2023-04-23 20:15:00|9.59|9.19|9.6|9.2|9.61|9.21|9.58|9.18|6
1682281200000|2023-04-23 20:20:00|9.61|9.21|9.61|9.21|9.61|9.21|9.6|9.2|5
1682281800000|2023-04-23 20:30:00|9.6|9.2|9.61|9.21|9.61|9.21|9.6|9.2|4
1682282100000|2023-04-23 20:35:00|9.6|9.2|9.6|9.2|9.6|9.2|9.6|9.2|1
1682282400000|2023-04-23 20:40:00|9.61|9.21|9.59|9.19|9.61|9.21|9.59|9.19|7
1682282700000|2023-04-23 20:45:00|9.6|9.2|9.6|9.2|9.61|9.21|9.6|9.2|5
1682283000000|2023-04-23 20:50:00|9.59|9.19|9.59|9.19|9.6|9.2|9.59|9.19|7
1682283600000|2023-04-23 21:00:00|9.6|9.2|9.6|9.2|9.61|9.21|9.6|9.2|5
1682283900000|2023-04-23 21:05:00|9.59|9.19|9.6|9.2|9.6|9.2|9.59|9.19|2
1682284500000|2023-04-23 21:15:00|9.59|9.19|9.59|9.19|9.59|9.19|9.59|9.19|1
1682284800000|2023-04-23 21:20:00|9.58|9.18|9.58|9.18|9.59|9.19|9.58|9.18|3
1682285100000|2023-04-23 21:25:00|9.59|9.19|9.59|9.19|9.59|9.19|9.59|9.19|1
1682285400000|2023-04-23 21:30:00|9.58|9.18|9.58|9.18|9.58|9.18|9.58|9.18|1
1682285700000|2023-04-23 21:35:00|9.59|9.19|9.59|9.19|9.59|9.19|9.59|9.19|1
1682286300000|2023-04-23 21:45:00|9.49|9.29|9.49|9.29|9.49|9.29|9.49|9.29|1
1682286600000|2023-04-23 21:50:00|9.5|9.3|9.52|9.32|9.53|9.33|9.5|9.3|21
1682286900000|2023-04-23 21:55:00|9.53|9.33|9.53|9.33|9.53|9.33|9.52|9.32|7
1682287200000|2023-04-23 22:00:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|12
1682287500000|2023-04-23 22:05:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|18
1682287800000|2023-04-23 22:10:00|9.52|9.32|9.5|9.3|9.52|9.32|9.5|9.3|17
1682288100000|2023-04-23 22:15:00|9.51|9.31|9.5|9.3|9.51|9.31|9.49|9.29|10
1682288400000|2023-04-23 22:20:00|9.51|9.31|9.52|9.32|9.52|9.32|9.5|9.3|24
1682288700000|2023-04-23 22:25:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|2
1682289000000|2023-04-23 22:30:00|9.53|9.33|9.56|9.36|9.56|9.36|9.53|9.33|50
1682289300000|2023-04-23 22:35:00|9.55|9.35|9.56|9.36|9.57|9.37|9.55|9.35|56
1682289600000|2023-04-23 22:40:00|9.57|9.37|9.56|9.36|9.58|9.38|9.56|9.36|34
1682289900000|2023-04-23 22:45:00|9.57|9.37|9.56|9.36|9.57|9.37|9.55|9.35|22
1682290200000|2023-04-23 22:50:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|76
1682290500000|2023-04-23 22:55:00|9.55|9.35|9.55|9.35|9.56|9.36|9.55|9.35|17
1682290800000|2023-04-23 23:00:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|76
1682291100000|2023-04-23 23:05:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|62
1682291400000|2023-04-23 23:10:00|9.56|9.36|9.56|9.36|9.56|9.36|9.55|9.35|31
1682291700000|2023-04-23 23:15:00|9.55|9.35|9.55|9.35|9.56|9.36|9.55|9.35|69
1682292000000|2023-04-23 23:20:00|9.56|9.36|9.56|9.36|9.57|9.37|9.55|9.35|115
1682292300000|2023-04-23 23:25:00|9.55|9.35|9.55|9.35|9.57|9.37|9.55|9.35|17
1682292600000|2023-04-23 23:30:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|102
1682292900000|2023-04-23 23:35:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|138
1682293200000|2023-04-23 23:40:00|9.56|9.36|9.56|9.36|9.56|9.36|9.55|9.35|61
1682293500000|2023-04-23 23:45:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|70
1682293800000|2023-04-23 23:50:00|9.55|9.35|9.56|9.36|9.57|9.37|9.55|9.35|26
1682294100000|2023-04-23 23:55:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|52
1682294400000|2023-04-24 00:00:00|9.57|9.37|9.57|9.37|9.57|9.37|9.56|9.36|45
1682294700000|2023-04-24 00:05:00|9.56|9.36|9.55|9.35|9.57|9.37|9.55|9.35|30
1682295000000|2023-04-24 00:10:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|8
1682295300000|2023-04-24 00:15:00|9.56|9.36|9.56|9.36|9.57|9.37|9.55|9.35|13
1682295600000|2023-04-24 00:20:00|9.57|9.37|9.53|9.33|9.57|9.37|9.53|9.33|13
1682296200000|2023-04-24 00:30:00|9.52|9.32|9.53|9.33|9.54|9.34|9.52|9.32|4
1682296500000|2023-04-24 00:35:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|5
1682297100000|2023-04-24 00:45:00|9.55|9.35|9.59|9.39|9.62|9.42|9.54|9.34|69
1682297400000|2023-04-24 00:50:00|9.6|9.4|9.66|9.46|9.67|9.47|9.59|9.39|210
1682297700000|2023-04-24 00:55:00|9.67|9.47|9.69|9.49|9.72|9.52|9.66|9.46|195
1682298000000|2023-04-24 01:00:00|9.7|9.5|9.7|9.5|9.72|9.52|9.68|9.48|176
1682298300000|2023-04-24 01:05:00|9.71|9.51|9.68|9.48|9.71|9.51|9.68|9.48|114
1682298600000|2023-04-24 01:10:00|9.69|9.49|9.68|9.48|9.69|9.49|9.67|9.47|128
1682298900000|2023-04-24 01:15:00|9.69|9.49|9.69|9.49|9.7|9.5|9.67|9.47|91
1682299200000|2023-04-24 01:20:00|9.7|9.5|9.7|9.5|9.7|9.5|9.69|9.49|31
1682299500000|2023-04-24 01:25:00|9.69|9.49|9.69|9.49|9.7|9.5|9.69|9.49|17
1682299800000|2023-04-24 01:30:00|9.68|9.48|9.66|9.46|9.69|9.49|9.65|9.45|91
1682300100000|2023-04-24 01:35:00|9.65|9.45|9.67|9.47|9.67|9.47|9.65|9.45|15
1682300400000|2023-04-24 01:40:00|9.68|9.48|9.69|9.49|9.69|9.49|9.68|9.48|2
1682300700000|2023-04-24 01:45:00|9.68|9.48|9.68|9.48|9.69|9.49|9.68|9.48|53
1682301000000|2023-04-24 01:50:00|9.67|9.47|9.67|9.47|9.68|9.48|9.67|9.47|25
1682301300000|2023-04-24 01:55:00|9.68|9.48|9.67|9.47|9.68|9.48|9.66|9.46|10
1682301600000|2023-04-24 02:00:00|9.66|9.46|9.66|9.46|9.68|9.48|9.65|9.45|79
1682301900000|2023-04-24 02:05:00|9.65|9.45|9.63|9.43|9.66|9.46|9.62|9.42|45
1682302200000|2023-04-24 02:10:00|9.62|9.42|9.64|9.44|9.64|9.44|9.62|9.42|51
1682302500000|2023-04-24 02:15:00|9.65|9.45|9.66|9.46|9.66|9.46|9.64|9.44|80
1682302800000|2023-04-24 02:20:00|9.65|9.45|9.64|9.44|9.66|9.46|9.64|9.44|90
1682303100000|2023-04-24 02:25:00|9.65|9.45|9.62|9.42|9.65|9.45|9.62|9.42|90
1682303400000|2023-04-24 02:30:00|9.61|9.41|9.61|9.41|9.62|9.42|9.6|9.4|93
1682303700000|2023-04-24 02:35:00|9.62|9.42|9.62|9.42|9.62|9.42|9.61|9.41|3
1682304000000|2023-04-24 02:40:00|9.63|9.43|9.61|9.41|9.63|9.43|9.61|9.41|37
1682304300000|2023-04-24 02:45:00|9.6|9.4|9.61|9.41|9.62|9.42|9.6|9.4|14
1682304600000|2023-04-24 02:50:00|9.6|9.4|9.6|9.4|9.61|9.41|9.6|9.4|11
1682304900000|2023-04-24 02:55:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|31
1682305200000|2023-04-24 03:00:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|38
1682305500000|2023-04-24 03:05:00|9.58|9.38|9.6|9.4|9.61|9.41|9.58|9.38|41
1682305800000|2023-04-24 03:10:00|9.61|9.41|9.61|9.41|9.61|9.41|9.59|9.39|71
1682306100000|2023-04-24 03:15:00|9.6|9.4|9.59|9.39|9.61|9.41|9.59|9.39|22
1682306400000|2023-04-24 03:20:00|9.58|9.38|9.57|9.37|9.59|9.39|9.57|9.37|34
1682306700000|2023-04-24 03:25:00|9.58|9.38|9.59|9.39|9.59|9.39|9.57|9.37|42
1682307000000|2023-04-24 03:30:00|9.58|9.38|9.6|9.4|9.6|9.4|9.58|9.38|57
1682307300000|2023-04-24 03:35:00|9.61|9.41|9.61|9.41|9.62|9.42|9.6|9.4|9
1682307600000|2023-04-24 03:40:00|9.62|9.42|9.62|9.42|9.62|9.42|9.61|9.41|23
1682307900000|2023-04-24 03:45:00|9.63|9.43|9.62|9.42|9.63|9.43|9.61|9.41|32
1682308200000|2023-04-24 03:50:00|9.63|9.43|9.62|9.42|9.63|9.43|9.61|9.41|34
1682308500000|2023-04-24 03:55:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|10
1682309100000|2023-04-24 04:05:00|9.61|9.41|9.6|9.4|9.62|9.42|9.59|9.39|32
1682309400000|2023-04-24 04:10:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|7
1682309700000|2023-04-24 04:15:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|51
1682310300000|2023-04-24 04:25:00|9.57|9.37|9.58|9.38|9.59|9.39|9.57|9.37|62
1682310600000|2023-04-24 04:30:00|9.59|9.39|9.61|9.41|9.61|9.41|9.59|9.39|13
1682310900000|2023-04-24 04:35:00|9.6|9.4|9.6|9.4|9.61|9.41|9.59|9.39|27
1682311200000|2023-04-24 04:40:00|9.61|9.41|9.59|9.39|9.61|9.41|9.58|9.38|67
1682311500000|2023-04-24 04:45:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|19
1682311800000|2023-04-24 04:50:00|9.59|9.39|9.6|9.4|9.6|9.4|9.59|9.39|32
1682312100000|2023-04-24 04:55:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|25
1682312400000|2023-04-24 05:00:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|11
1682312700000|2023-04-24 05:05:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682313600000|2023-04-24 05:20:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682313900000|2023-04-24 05:25:00|9.59|9.39|9.6|9.4|9.6|9.4|9.59|9.39|28
1682314200000|2023-04-24 05:30:00|9.59|9.39|9.58|9.38|9.6|9.4|9.57|9.37|16
1682314500000|2023-04-24 05:35:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|31
1682314800000|2023-04-24 05:40:00|9.58|9.38|9.57|9.37|9.58|9.38|9.56|9.36|38
1682315100000|2023-04-24 05:45:00|9.56|9.36|9.54|9.34|9.57|9.37|9.54|9.34|19
1682315700000|2023-04-24 05:55:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|34
1682316000000|2023-04-24 06:00:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|34
1682316300000|2023-04-24 06:05:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|37
1682316600000|2023-04-24 06:10:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|5
1682316900000|2023-04-24 06:15:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|68
1682317200000|2023-04-24 06:20:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|53
1682317500000|2023-04-24 06:25:00|9.52|9.32|9.53|9.33|9.53|9.33|9.51|9.31|24
1682318100000|2023-04-24 06:35:00|9.52|9.32|9.51|9.31|9.53|9.33|9.51|9.31|34
1682318400000|2023-04-24 06:40:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|7
1682318700000|2023-04-24 06:45:00|9.51|9.31|9.49|9.29|9.51|9.31|9.48|9.28|67
1682319000000|2023-04-24 06:50:00|9.48|9.28|9.46|9.26|9.48|9.28|9.46|9.26|53
1682319300000|2023-04-24 06:55:00|9.45|9.25|9.47|9.27|9.47|9.27|9.44|9.24|51
1682319600000|2023-04-24 07:00:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|26
1682319900000|2023-04-24 07:05:00|9.46|9.26|9.44|9.24|9.47|9.27|9.44|9.24|45
1682320200000|2023-04-24 07:10:00|9.45|9.25|9.45|9.25|9.45|9.25|9.43|9.23|29
1682320500000|2023-04-24 07:15:00|9.44|9.24|9.45|9.25|9.46|9.26|9.44|9.24|28
1682320800000|2023-04-24 07:20:00|9.44|9.24|9.41|9.21|9.45|9.25|9.4|9.2|30
1682321100000|2023-04-24 07:25:00|9.4|9.2|9.45|9.25|9.46|9.26|9.4|9.2|78
1682321400000|2023-04-24 07:30:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|57
1682321700000|2023-04-24 07:35:00|9.43|9.23|9.45|9.25|9.45|9.25|9.43|9.23|83
1682322000000|2023-04-24 07:40:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|120
1682322300000|2023-04-24 07:45:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|114
1682322600000|2023-04-24 07:50:00|9.44|9.24|9.46|9.26|9.46|9.26|9.44|9.24|121
1682322900000|2023-04-24 07:55:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|49
1682323200000|2023-04-24 08:00:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|81
1682323500000|2023-04-24 08:05:00|9.45|9.25|9.46|9.26|9.47|9.27|9.45|9.25|28
1682323800000|2023-04-24 08:10:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|31
1682324100000|2023-04-24 08:15:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|15
1682324400000|2023-04-24 08:20:00|9.45|9.25|9.43|9.23|9.46|9.26|9.43|9.23|85
1682324700000|2023-04-24 08:25:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|101
1682325000000|2023-04-24 08:30:00|9.43|9.23|9.42|9.22|9.44|9.24|9.41|9.21|112
1682325300000|2023-04-24 08:35:00|9.41|9.21|9.45|9.25|9.45|9.25|9.41|9.21|55
1682325600000|2023-04-24 08:40:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|45
1682325900000|2023-04-24 08:45:00|9.43|9.23|9.44|9.24|9.45|9.25|9.41|9.21|58
1682326200000|2023-04-24 08:50:00|9.43|9.23|9.44|9.24|9.45|9.25|9.42|9.22|62
1682326500000|2023-04-24 08:55:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|63
1682326800000|2023-04-24 09:00:00|9.44|9.24|9.46|9.26|9.47|9.27|9.44|9.24|113
1682327100000|2023-04-24 09:05:00|9.45|9.25|9.48|9.28|9.48|9.28|9.45|9.25|108
1682327400000|2023-04-24 09:10:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|13
1682327700000|2023-04-24 09:15:00|9.48|9.28|9.46|9.26|9.48|9.28|9.45|9.25|107
1682328000000|2023-04-24 09:20:00|9.47|9.27|9.46|9.26|9.48|9.28|9.45|9.25|70
1682328300000|2023-04-24 09:25:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|46
1682328600000|2023-04-24 09:30:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|50
1682328900000|2023-04-24 09:35:00|9.45|9.25|9.46|9.26|9.47|9.27|9.45|9.25|52
1682329200000|2023-04-24 09:40:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|27
1682329500000|2023-04-24 09:45:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|11
1682329800000|2023-04-24 09:50:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|94
1682330100000|2023-04-24 09:55:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|10
1682330400000|2023-04-24 10:00:00|9.47|9.27|9.48|9.28|9.48|9.28|9.46|9.26|12
1682330700000|2023-04-24 10:05:00|9.49|9.29|9.49|9.29|9.5|9.3|9.47|9.27|103
1682331000000|2023-04-24 10:10:00|9.48|9.28|9.46|9.26|9.49|9.29|9.46|9.26|73
1682331300000|2023-04-24 10:15:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|23
1682331600000|2023-04-24 10:20:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|6
1682331900000|2023-04-24 10:25:00|9.46|9.26|9.48|9.28|9.48|9.28|9.46|9.26|39
1682332200000|2023-04-24 10:30:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|46
1682332500000|2023-04-24 10:35:00|9.47|9.27|9.48|9.28|9.49|9.29|9.47|9.27|22
1682332800000|2023-04-24 10:40:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|21
1682333100000|2023-04-24 10:45:00|9.48|9.28|9.49|9.29|9.49|9.29|9.47|9.27|64
1682333400000|2023-04-24 10:50:00|9.48|9.28|9.51|9.31|9.51|9.31|9.48|9.28|88
1682333700000|2023-04-24 10:55:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|49
1682334000000|2023-04-24 11:00:00|9.51|9.31|9.52|9.32|9.52|9.32|9.5|9.3|10
1682334300000|2023-04-24 11:05:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|32
1682334600000|2023-04-24 11:10:00|9.51|9.31|9.52|9.32|9.52|9.32|9.51|9.31|18
1682334900000|2023-04-24 11:15:00|9.51|9.31|9.5|9.3|9.52|9.32|9.5|9.3|48
1682335200000|2023-04-24 11:20:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|6
1682335500000|2023-04-24 11:25:00|9.51|9.31|9.51|9.31|9.51|9.31|9.5|9.3|21
1682335800000|2023-04-24 11:30:00|9.52|9.32|9.52|9.32|9.53|9.33|9.51|9.31|7
1682336100000|2023-04-24 11:35:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|28
1682336400000|2023-04-24 11:40:00|9.53|9.33|9.52|9.32|9.54|9.34|9.52|9.32|8
1682336700000|2023-04-24 11:45:00|9.53|9.33|9.52|9.32|9.54|9.34|9.52|9.32|24
1682337000000|2023-04-24 11:50:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|16
1682337300000|2023-04-24 11:55:00|9.53|9.33|9.53|9.33|9.53|9.33|9.52|9.32|3
1682337600000|2023-04-24 12:00:00|9.52|9.32|9.51|9.31|9.53|9.33|9.51|9.31|20
1682337900000|2023-04-24 12:05:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|41
1682338200000|2023-04-24 12:10:00|9.49|9.29|9.5|9.3|9.51|9.31|9.49|9.29|4
1682338500000|2023-04-24 12:15:00|9.49|9.29|9.51|9.31|9.51|9.31|9.49|9.29|61
1682339100000|2023-04-24 12:25:00|9.5|9.3|9.51|9.31|9.51|9.31|9.5|9.3|32
1682339400000|2023-04-24 12:30:00|9.52|9.32|9.57|9.37|9.58|9.38|9.52|9.32|90
1682339700000|2023-04-24 12:35:00|9.56|9.36|9.55|9.35|9.57|9.37|9.53|9.33|92
1682340000000|2023-04-24 12:40:00|9.54|9.34|9.55|9.35|9.56|9.36|9.54|9.34|62
1682340300000|2023-04-24 12:45:00|9.56|9.36|9.57|9.37|9.57|9.37|9.55|9.35|36
1682340600000|2023-04-24 12:50:00|9.56|9.36|9.56|9.36|9.58|9.38|9.55|9.35|41
1682340900000|2023-04-24 12:55:00|9.55|9.35|9.53|9.33|9.55|9.35|9.53|9.33|63
1682341200000|2023-04-24 13:00:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|54
1682341500000|2023-04-24 13:05:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|23
1682341800000|2023-04-24 13:10:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|43
1682342100000|2023-04-24 13:15:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|29
1682342400000|2023-04-24 13:20:00|9.55|9.35|9.54|9.34|9.55|9.35|9.53|9.33|50
1682342700000|2023-04-24 13:25:00|9.55|9.35|9.54|9.34|9.56|9.36|9.54|9.34|52
1682343000000|2023-04-24 13:30:00|9.53|9.33|9.57|9.37|9.57|9.37|9.53|9.33|75
1682343300000|2023-04-24 13:35:00|9.58|9.38|9.56|9.36|9.6|9.4|9.56|9.36|91
1682343600000|2023-04-24 13:40:00|9.57|9.37|9.57|9.37|9.59|9.39|9.56|9.36|49
1682343900000|2023-04-24 13:45:00|9.58|9.38|9.55|9.35|9.58|9.38|9.54|9.34|74
1682344200000|2023-04-24 13:50:00|9.56|9.36|9.55|9.35|9.58|9.38|9.55|9.35|98
1682344500000|2023-04-24 13:55:00|9.56|9.36|9.54|9.34|9.56|9.36|9.54|9.34|17
1682344800000|2023-04-24 14:00:00|9.53|9.33|9.53|9.33|9.54|9.34|9.52|9.32|19
1682345100000|2023-04-24 14:05:00|9.52|9.32|9.52|9.32|9.53|9.33|9.51|9.31|95
1682345400000|2023-04-24 14:10:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|15
1682345700000|2023-04-24 14:15:00|9.54|9.34|9.55|9.35|9.55|9.35|9.53|9.33|58
1682346000000|2023-04-24 14:20:00|9.54|9.34|9.52|9.32|9.54|9.34|9.52|9.32|13
1682346300000|2023-04-24 14:25:00|9.51|9.31|9.5|9.3|9.53|9.33|9.5|9.3|58
1682346600000|2023-04-24 14:30:00|9.49|9.29|9.48|9.28|9.5|9.3|9.48|9.28|56
1682346900000|2023-04-24 14:35:00|9.47|9.27|9.45|9.25|9.48|9.28|9.43|9.23|109
1682347200000|2023-04-24 14:40:00|9.44|9.24|9.44|9.24|9.45|9.25|9.42|9.22|101
1682347500000|2023-04-24 14:45:00|9.45|9.25|9.46|9.26|9.46|9.26|9.44|9.24|72
1682347800000|2023-04-24 14:50:00|9.45|9.25|9.47|9.27|9.47|9.27|9.45|9.25|59
1682348100000|2023-04-24 14:55:00|9.46|9.26|9.48|9.28|9.48|9.28|9.46|9.26|67
1682348400000|2023-04-24 15:00:00|9.47|9.27|9.46|9.26|9.48|9.28|9.46|9.26|60
1682348700000|2023-04-24 15:05:00|9.47|9.27|9.45|9.25|9.47|9.27|9.45|9.25|93
1682349000000|2023-04-24 15:10:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|27
1682349300000|2023-04-24 15:15:00|9.45|9.25|9.45|9.25|9.45|9.25|9.43|9.23|29
1682349600000|2023-04-24 15:20:00|9.46|9.26|9.44|9.24|9.46|9.26|9.44|9.24|55
1682349900000|2023-04-24 15:25:00|9.45|9.25|9.44|9.24|9.46|9.26|9.43|9.23|86
1682350200000|2023-04-24 15:30:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|73
1682350500000|2023-04-24 15:35:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|68
1682350800000|2023-04-24 15:40:00|9.46|9.26|9.43|9.23|9.46|9.26|9.43|9.23|92
1682351100000|2023-04-24 15:45:00|9.42|9.22|9.44|9.24|9.45|9.25|9.42|9.22|57
1682351400000|2023-04-24 15:50:00|9.43|9.23|9.42|9.22|9.45|9.25|9.42|9.22|58
1682351700000|2023-04-24 15:55:00|9.43|9.23|9.42|9.22|9.44|9.24|9.42|9.22|44
1682352000000|2023-04-24 16:00:00|9.41|9.21|9.44|9.24|9.44|9.24|9.41|9.21|26
1682352300000|2023-04-24 16:05:00|9.43|9.23|9.42|9.22|9.44|9.24|9.41|9.21|52
1682352600000|2023-04-24 16:10:00|9.41|9.21|9.42|9.22|9.43|9.23|9.41|9.21|54
1682352900000|2023-04-24 16:15:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|10
1682353200000|2023-04-24 16:20:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|61
1682353500000|2023-04-24 16:25:00|9.42|9.22|9.39|9.19|9.43|9.23|9.39|9.19|36
1682353800000|2023-04-24 16:30:00|9.4|9.2|9.41|9.21|9.42|9.22|9.39|9.19|56
1682354100000|2023-04-24 16:35:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|37
1682354400000|2023-04-24 16:40:00|9.41|9.21|9.4|9.2|9.41|9.21|9.39|9.19|52
1682354700000|2023-04-24 16:45:00|9.39|9.19|9.35|9.15|9.4|9.2|9.35|9.15|71
1682355000000|2023-04-24 16:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.33|9.13|36
1682355300000|2023-04-24 16:55:00|9.34|9.14|9.34|9.14|9.35|9.15|9.3|9.1|35
1682355600000|2023-04-24 17:00:00|9.33|9.13|9.34|9.14|9.35|9.15|9.3|9.1|76
1682355900000|2023-04-24 17:05:00|9.35|9.15|9.35|9.15|9.37|9.17|9.33|9.13|87
1682356200000|2023-04-24 17:10:00|9.36|9.16|9.38|9.18|9.38|9.18|9.35|9.15|91
1682356500000|2023-04-24 17:15:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|85
1682356800000|2023-04-24 17:20:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|87
1682357100000|2023-04-24 17:25:00|9.39|9.19|9.41|9.21|9.42|9.22|9.39|9.19|83
1682357400000|2023-04-24 17:30:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|69
1682357700000|2023-04-24 17:35:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|3
1682358000000|2023-04-24 17:40:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|84
1682358300000|2023-04-24 17:45:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|29
1682358600000|2023-04-24 17:50:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|17
1682358900000|2023-04-24 17:55:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|48
1682359200000|2023-04-24 18:00:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|3
1682359500000|2023-04-24 18:05:00|9.43|9.23|9.45|9.25|9.45|9.25|9.43|9.23|47
1682359800000|2023-04-24 18:10:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|9
1682360100000|2023-04-24 18:15:00|9.45|9.25|9.47|9.27|9.47|9.27|9.44|9.24|37
1682360400000|2023-04-24 18:20:00|9.46|9.26|9.46|9.26|9.48|9.28|9.46|9.26|71
1682360700000|2023-04-24 18:25:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|41
1682361000000|2023-04-24 18:30:00|9.46|9.26|9.44|9.24|9.46|9.26|9.44|9.24|29
1682361300000|2023-04-24 18:35:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|90
1682361600000|2023-04-24 18:40:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|39
1682361900000|2023-04-24 18:45:00|9.42|9.22|9.42|9.22|9.43|9.23|9.41|9.21|53
1682362200000|2023-04-24 18:50:00|9.43|9.23|9.44|9.24|9.44|9.24|9.42|9.22|16
1682362500000|2023-04-24 18:55:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|32
1682362800000|2023-04-24 19:00:00|9.43|9.23|9.44|9.24|9.45|9.25|9.43|9.23|34
1682363100000|2023-04-24 19:05:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|38
1682363400000|2023-04-24 19:10:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|14
1682363700000|2023-04-24 19:15:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|61
1682364000000|2023-04-24 19:20:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|69
1682364300000|2023-04-24 19:25:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|17
1682364600000|2023-04-24 19:30:00|9.44|9.24|9.43|9.23|9.44|9.24|9.42|9.22|30
1682364900000|2023-04-24 19:35:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|55
1682365200000|2023-04-24 19:40:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|19
1682365500000|2023-04-24 19:45:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|25
1682365800000|2023-04-24 19:50:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|51
1682366100000|2023-04-24 19:55:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|54
1682366400000|2023-04-24 20:00:00|9.44|9.24|9.42|9.22|9.45|9.25|9.42|9.22|43
1682366700000|2023-04-24 20:05:00|9.43|9.23|9.46|9.26|9.48|9.28|9.42|9.22|70
1682367000000|2023-04-24 20:10:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|39
1682367300000|2023-04-24 20:15:00|9.46|9.26|9.47|9.27|9.48|9.28|9.46|9.26|10
1682367600000|2023-04-24 20:20:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|23
1682367900000|2023-04-24 20:25:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|14
1682368200000|2023-04-24 20:30:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|27
1682368500000|2023-04-24 20:35:00|9.44|9.24|9.45|9.25|9.46|9.26|9.44|9.24|28
1682369700000|2023-04-24 20:55:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|41
1682370000000|2023-04-24 21:00:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|9
1682370300000|2023-04-24 21:05:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|38
1682370600000|2023-04-24 21:10:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|2
1682370900000|2023-04-24 21:15:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|3
1682371200000|2023-04-24 21:20:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|2
1682371500000|2023-04-24 21:25:00|9.45|9.25|9.44|9.24|9.45|9.25|9.43|9.23|8
1682371800000|2023-04-24 21:30:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|2
1682372100000|2023-04-24 21:35:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|2
1682372700000|2023-04-24 21:45:00|9.43|9.23|9.43|9.23|9.43|9.23|9.43|9.23|1
1682373300000|2023-04-24 21:55:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|4
1682373600000|2023-04-24 22:00:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|51
1682373900000|2023-04-24 22:05:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|60
1682374200000|2023-04-24 22:10:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|13
1682374500000|2023-04-24 22:15:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|69
1682374800000|2023-04-24 22:20:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|9
1682375100000|2023-04-24 22:25:00|9.48|9.28|9.46|9.26|9.48|9.28|9.46|9.26|53
1682375400000|2023-04-24 22:30:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|23
1682375700000|2023-04-24 22:35:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|3
1682376000000|2023-04-24 22:40:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|60
1682376300000|2023-04-24 22:45:00|9.47|9.27|9.47|9.27|9.48|9.28|9.46|9.26|99
1682376600000|2023-04-24 22:50:00|9.48|9.28|9.46|9.26|9.48|9.28|9.46|9.26|27
1682377200000|2023-04-24 23:00:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|31
1682377500000|2023-04-24 23:05:00|9.46|9.26|9.47|9.27|9.48|9.28|9.46|9.26|152
1682377800000|2023-04-24 23:10:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|25
1682378100000|2023-04-24 23:15:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|7
1682378400000|2023-04-24 23:20:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|18
1682378700000|2023-04-24 23:25:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|54
1682379000000|2023-04-24 23:30:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|23
1682379300000|2023-04-24 23:35:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|6
1682379600000|2023-04-24 23:40:00|9.47|9.27|9.46|9.26|9.47|9.27|9.45|9.25|70
1682379900000|2023-04-24 23:45:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|69
1682380200000|2023-04-24 23:50:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|35
1682380500000|2023-04-24 23:55:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|2
1682380800000|2023-04-25 00:00:00|9.45|9.25|9.45|9.25|9.45|9.25|9.43|9.23|21
1682381100000|2023-04-25 00:05:00|9.44|9.24|9.44|9.24|9.44|9.24|9.42|9.22|31
1682381400000|2023-04-25 00:10:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|51
1682381700000|2023-04-25 00:15:00|9.44|9.24|9.45|9.25|9.46|9.26|9.43|9.23|50
1682382000000|2023-04-25 00:20:00|9.44|9.24|9.43|9.23|9.46|9.26|9.42|9.22|58
1682382300000|2023-04-25 00:25:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|52
1682382600000|2023-04-25 00:30:00|9.42|9.22|9.42|9.22|9.43|9.23|9.41|9.21|47
1682382900000|2023-04-25 00:35:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1682383200000|2023-04-25 00:40:00|9.42|9.22|9.41|9.21|9.42|9.22|9.4|9.2|20
1682383500000|2023-04-25 00:45:00|9.4|9.2|9.39|9.19|9.41|9.21|9.39|9.19|84
1682383800000|2023-04-25 00:50:00|9.4|9.2|9.39|9.19|9.4|9.2|9.38|9.18|38
1682384100000|2023-04-25 00:55:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|20
1682384400000|2023-04-25 01:00:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|4
1682384700000|2023-04-25 01:05:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|4
1682385000000|2023-04-25 01:10:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|32
1682385300000|2023-04-25 01:15:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|10
1682385600000|2023-04-25 01:20:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|56
1682385900000|2023-04-25 01:25:00|9.4|9.2|9.4|9.2|9.4|9.2|9.38|9.18|33
1682386200000|2023-04-25 01:30:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|65
1682386500000|2023-04-25 01:35:00|9.4|9.2|9.4|9.2|9.4|9.2|9.38|9.18|33
1682386800000|2023-04-25 01:40:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|55
1682387100000|2023-04-25 01:45:00|9.38|9.18|9.37|9.17|9.39|9.19|9.36|9.16|46
1682387400000|2023-04-25 01:50:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|17
1682387700000|2023-04-25 01:55:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|34
1682388000000|2023-04-25 02:00:00|9.37|9.17|9.38|9.18|9.38|9.18|9.36|9.16|42
1682388300000|2023-04-25 02:05:00|9.37|9.17|9.39|9.19|9.42|9.22|9.37|9.17|53
1682388600000|2023-04-25 02:10:00|9.4|9.2|9.41|9.21|9.41|9.21|9.39|9.19|76
1682388900000|2023-04-25 02:15:00|9.42|9.22|9.38|9.18|9.42|9.22|9.37|9.17|81
1682389200000|2023-04-25 02:20:00|9.39|9.19|9.39|9.19|9.4|9.2|9.37|9.17|17
1682389500000|2023-04-25 02:25:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|6
1682389800000|2023-04-25 02:30:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|79
1682390100000|2023-04-25 02:35:00|9.39|9.19|9.37|9.17|9.39|9.19|9.36|9.16|37
1682390400000|2023-04-25 02:40:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|19
1682390700000|2023-04-25 02:45:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|44
1682391000000|2023-04-25 02:50:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|28
1682391300000|2023-04-25 02:55:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|45
1682391600000|2023-04-25 03:00:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|82
1682391900000|2023-04-25 03:05:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|30
1682392200000|2023-04-25 03:10:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|46
1682392500000|2023-04-25 03:15:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|18
1682392800000|2023-04-25 03:20:00|9.36|9.16|9.37|9.17|9.38|9.18|9.35|9.15|88
1682393100000|2023-04-25 03:25:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|34
1682393400000|2023-04-25 03:30:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|101
1682393700000|2023-04-25 03:35:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|48
1682394000000|2023-04-25 03:40:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|22
1682394300000|2023-04-25 03:45:00|9.37|9.17|9.33|9.13|9.37|9.17|9.33|9.13|87
1682394600000|2023-04-25 03:50:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|39
1682394900000|2023-04-25 03:55:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|85
1682395200000|2023-04-25 04:00:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|43
1682395500000|2023-04-25 04:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|21
1682395800000|2023-04-25 04:10:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|28
1682396100000|2023-04-25 04:15:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|32
1682396400000|2023-04-25 04:20:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|28
1682396700000|2023-04-25 04:25:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|58
1682397000000|2023-04-25 04:30:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|9
1682397300000|2023-04-25 04:35:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|14
1682397600000|2023-04-25 04:40:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|3
1682397900000|2023-04-25 04:45:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|48
1682398200000|2023-04-25 04:50:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|20
1682398500000|2023-04-25 04:55:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|27
1682398800000|2023-04-25 05:00:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|45
1682399100000|2023-04-25 05:05:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|19
1682399400000|2023-04-25 05:10:00|9.33|9.13|9.34|9.14|9.35|9.15|9.33|9.13|26
1682399700000|2023-04-25 05:15:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|81
1682400000000|2023-04-25 05:20:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|38
1682400300000|2023-04-25 05:25:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|15
1682400600000|2023-04-25 05:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|14
1682400900000|2023-04-25 05:35:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|86
1682401200000|2023-04-25 05:40:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|21
1682401500000|2023-04-25 05:45:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|6
1682401800000|2023-04-25 05:50:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|38
1682402100000|2023-04-25 05:55:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|28
1682402400000|2023-04-25 06:00:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|4
1682403600000|2023-04-25 06:20:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1682403900000|2023-04-25 06:25:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|14
1682404200000|2023-04-25 06:30:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|32
1682404800000|2023-04-25 06:40:00|9.39|9.19|9.38|9.18|9.39|9.19|9.37|9.17|30
1682405100000|2023-04-25 06:45:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|17
1682405400000|2023-04-25 06:50:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|10
1682405700000|2023-04-25 06:55:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|28
1682406000000|2023-04-25 07:00:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|54
1682406300000|2023-04-25 07:05:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|59
1682406600000|2023-04-25 07:10:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|20
1682406900000|2023-04-25 07:15:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|28
1682407200000|2023-04-25 07:20:00|9.35|9.15|9.33|9.13|9.36|9.16|9.33|9.13|65
1682407500000|2023-04-25 07:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|21
1682407800000|2023-04-25 07:30:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|53
1682408100000|2023-04-25 07:35:00|9.34|9.14|9.32|9.12|9.34|9.14|9.32|9.12|33
1682408400000|2023-04-25 07:40:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|80
1682408700000|2023-04-25 07:45:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|72
1682409000000|2023-04-25 07:50:00|9.33|9.13|9.34|9.14|9.35|9.15|9.33|9.13|50
1682409300000|2023-04-25 07:55:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|100
1682409600000|2023-04-25 08:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|12
1682409900000|2023-04-25 08:05:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|16
1682410200000|2023-04-25 08:10:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|124
1682410500000|2023-04-25 08:15:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|54
1682410800000|2023-04-25 08:20:00|9.33|9.13|9.33|9.13|9.34|9.14|9.31|9.11|111
1682411100000|2023-04-25 08:25:00|9.32|9.12|9.35|9.15|9.35|9.15|9.32|9.12|28
1682411400000|2023-04-25 08:30:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|39
1682411700000|2023-04-25 08:35:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|30
1682412000000|2023-04-25 08:40:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|32
1682412300000|2023-04-25 08:45:00|9.37|9.17|9.37|9.17|9.37|9.17|9.35|9.15|77
1682412600000|2023-04-25 08:50:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|21
1682412900000|2023-04-25 08:55:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|11
1682413200000|2023-04-25 09:00:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|67
1682413500000|2023-04-25 09:05:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|26
1682413800000|2023-04-25 09:10:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|9
1682414100000|2023-04-25 09:15:00|9.38|9.18|9.39|9.19|9.4|9.2|9.38|9.18|122
1682414400000|2023-04-25 09:20:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|71
1682414700000|2023-04-25 09:25:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|6
1682415000000|2023-04-25 09:30:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|12
1682415300000|2023-04-25 09:35:00|9.37|9.17|9.38|9.18|9.38|9.18|9.36|9.16|40
1682415600000|2023-04-25 09:40:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|23
1682415900000|2023-04-25 09:45:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|11
1682416200000|2023-04-25 09:50:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|20
1682416500000|2023-04-25 09:55:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|72
1682416800000|2023-04-25 10:00:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|57
1682417100000|2023-04-25 10:05:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|30
1682417400000|2023-04-25 10:10:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|50
1682417700000|2023-04-25 10:15:00|9.38|9.18|9.35|9.15|9.38|9.18|9.35|9.15|52
1682418000000|2023-04-25 10:20:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|30
1682418300000|2023-04-25 10:25:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|23
1682418600000|2023-04-25 10:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|48
1682418900000|2023-04-25 10:35:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|42
1682419200000|2023-04-25 10:40:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|56
1682419500000|2023-04-25 10:45:00|9.37|9.17|9.37|9.17|9.37|9.17|9.35|9.15|37
1682419800000|2023-04-25 10:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|12
1682420100000|2023-04-25 10:55:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|8
1682420400000|2023-04-25 11:00:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|62
1682420700000|2023-04-25 11:05:00|9.36|9.16|9.38|9.18|9.38|9.18|9.35|9.15|85
1682421000000|2023-04-25 11:10:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|55
1682421300000|2023-04-25 11:15:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|17
1682421600000|2023-04-25 11:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|12
1682421900000|2023-04-25 11:25:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|41
1682422200000|2023-04-25 11:30:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|55
1682422500000|2023-04-25 11:35:00|9.37|9.17|9.38|9.18|9.38|9.18|9.36|9.16|16
1682423100000|2023-04-25 11:45:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|44
1682423400000|2023-04-25 11:50:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|23
1682423700000|2023-04-25 11:55:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|40
1682424000000|2023-04-25 12:00:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|56
1682424300000|2023-04-25 12:05:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|25
1682424900000|2023-04-25 12:15:00|9.35|9.15|9.38|9.18|9.38|9.18|9.35|9.15|16
1682425200000|2023-04-25 12:20:00|9.37|9.17|9.37|9.17|9.38|9.18|9.35|9.15|67
1682425500000|2023-04-25 12:25:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|52
1682425800000|2023-04-25 12:30:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|46
1682426100000|2023-04-25 12:35:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|64
1682426400000|2023-04-25 12:40:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|38
1682426700000|2023-04-25 12:45:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|48
1682427000000|2023-04-25 12:50:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|80
1682427300000|2023-04-25 12:55:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|47
1682427600000|2023-04-25 13:00:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|17
1682427900000|2023-04-25 13:05:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|33
1682428200000|2023-04-25 13:10:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|32
1682428500000|2023-04-25 13:15:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|63
1682428800000|2023-04-25 13:20:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|70
1682429100000|2023-04-25 13:25:00|9.4|9.2|9.38|9.18|9.4|9.2|9.38|9.18|43
1682429400000|2023-04-25 13:30:00|9.39|9.19|9.39|9.19|9.41|9.21|9.38|9.18|135
1682429700000|2023-04-25 13:35:00|9.4|9.2|9.38|9.18|9.4|9.2|9.37|9.17|77
1682430000000|2023-04-25 13:40:00|9.39|9.19|9.39|9.19|9.39|9.19|9.37|9.17|61
1682430300000|2023-04-25 13:45:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|55
1682430600000|2023-04-25 13:50:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|65
1682430900000|2023-04-25 13:55:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|13
1682431200000|2023-04-25 14:00:00|9.39|9.19|9.4|9.2|9.41|9.21|9.39|9.19|86
1682431500000|2023-04-25 14:05:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|96
1682431800000|2023-04-25 14:10:00|9.39|9.19|9.38|9.18|9.4|9.2|9.37|9.17|66
1682432100000|2023-04-25 14:15:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|51
1682432400000|2023-04-25 14:20:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|13
1682432700000|2023-04-25 14:25:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|64
1682433000000|2023-04-25 14:30:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|38
1682433300000|2023-04-25 14:35:00|9.35|9.15|9.35|9.15|9.35|9.15|9.32|9.12|79
1682433600000|2023-04-25 14:40:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|57
1682433900000|2023-04-25 14:45:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|49
1682434200000|2023-04-25 14:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|76
1682434500000|2023-04-25 14:55:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|53
1682434800000|2023-04-25 15:00:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|52
1682435100000|2023-04-25 15:05:00|9.33|9.13|9.37|9.17|9.37|9.17|9.33|9.13|85
1682435400000|2023-04-25 15:10:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|45
1682435700000|2023-04-25 15:15:00|9.39|9.19|9.39|9.19|9.39|9.19|9.37|9.17|29
1682436000000|2023-04-25 15:20:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|33
1682436300000|2023-04-25 15:25:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|28
1682436600000|2023-04-25 15:30:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|39
1682436900000|2023-04-25 15:35:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|55
1682437200000|2023-04-25 15:40:00|9.39|9.19|9.38|9.18|9.39|9.19|9.37|9.17|10
1682437500000|2023-04-25 15:45:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|5
1682437800000|2023-04-25 15:50:00|9.38|9.18|9.38|9.18|9.38|9.18|9.36|9.16|61
1682438100000|2023-04-25 15:55:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|35
1682438400000|2023-04-25 16:00:00|9.38|9.18|9.39|9.19|9.41|9.21|9.38|9.18|80
1682438700000|2023-04-25 16:05:00|9.4|9.2|9.36|9.16|9.4|9.2|9.36|9.16|41
1682439000000|2023-04-25 16:10:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|75
1682439300000|2023-04-25 16:15:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|112
1682439600000|2023-04-25 16:20:00|9.38|9.18|9.41|9.21|9.41|9.21|9.37|9.17|54
1682439900000|2023-04-25 16:25:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|10
1682440200000|2023-04-25 16:30:00|9.4|9.2|9.41|9.21|9.42|9.22|9.4|9.2|40
1682440500000|2023-04-25 16:35:00|9.42|9.22|9.44|9.24|9.44|9.24|9.41|9.21|31
1682440800000|2023-04-25 16:40:00|9.43|9.23|9.45|9.25|9.45|9.25|9.43|9.23|13
1682441100000|2023-04-25 16:45:00|9.44|9.24|9.45|9.25|9.45|9.25|9.43|9.23|12
1682441400000|2023-04-25 16:50:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|41
1682441700000|2023-04-25 16:55:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|55
1682442000000|2023-04-25 17:00:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|26
1682442300000|2023-04-25 17:05:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|13
1682442600000|2023-04-25 17:10:00|9.47|9.27|9.44|9.24|9.47|9.27|9.44|9.24|136
1682442900000|2023-04-25 17:15:00|9.45|9.25|9.44|9.24|9.45|9.25|9.41|9.21|70
1682443200000|2023-04-25 17:20:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|63
1682443500000|2023-04-25 17:25:00|9.44|9.24|9.45|9.25|9.45|9.25|9.43|9.23|42
1682443800000|2023-04-25 17:30:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|28
1682444100000|2023-04-25 17:35:00|9.46|9.26|9.47|9.27|9.47|9.27|9.45|9.25|26
1682444400000|2023-04-25 17:40:00|9.48|9.28|9.48|9.28|9.49|9.29|9.47|9.27|83
1682444700000|2023-04-25 17:45:00|9.49|9.29|9.47|9.27|9.49|9.29|9.46|9.26|7
1682445000000|2023-04-25 17:50:00|9.48|9.28|9.47|9.27|9.49|9.29|9.47|9.27|66
1682445300000|2023-04-25 17:55:00|9.48|9.28|9.49|9.29|9.49|9.29|9.47|9.27|44
1682445600000|2023-04-25 18:00:00|9.5|9.3|9.47|9.27|9.5|9.3|9.47|9.27|80
1682445900000|2023-04-25 18:05:00|9.48|9.28|9.48|9.28|9.49|9.29|9.47|9.27|57
1682446200000|2023-04-25 18:10:00|9.49|9.29|9.47|9.27|9.49|9.29|9.47|9.27|45
1682446500000|2023-04-25 18:15:00|9.48|9.28|9.47|9.27|9.49|9.29|9.47|9.27|62
1682446800000|2023-04-25 18:20:00|9.48|9.28|9.47|9.27|9.48|9.28|9.46|9.26|78
1682447100000|2023-04-25 18:25:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|98
1682447400000|2023-04-25 18:30:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|16
1682447700000|2023-04-25 18:35:00|9.48|9.28|9.47|9.27|9.49|9.29|9.47|9.27|42
1682448000000|2023-04-25 18:40:00|9.48|9.28|9.47|9.27|9.49|9.29|9.47|9.27|154
1682448300000|2023-04-25 18:45:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|55
1682448600000|2023-04-25 18:50:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|6
1682448900000|2023-04-25 18:55:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|39
1682449200000|2023-04-25 19:00:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|109
1682449500000|2023-04-25 19:05:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|8
1682449800000|2023-04-25 19:10:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|29
1682450100000|2023-04-25 19:15:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|5
1682451000000|2023-04-25 19:30:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|10
1682451300000|2023-04-25 19:35:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|2
1682451600000|2023-04-25 19:40:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|55
1682451900000|2023-04-25 19:45:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|21
1682452200000|2023-04-25 19:50:00|9.49|9.29|9.5|9.3|9.5|9.3|9.48|9.28|66
1682452500000|2023-04-25 19:55:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|49
1682452800000|2023-04-25 20:00:00|9.5|9.3|9.53|9.33|9.53|9.33|9.5|9.3|116
1682453100000|2023-04-25 20:05:00|9.54|9.34|9.54|9.34|9.56|9.36|9.53|9.33|39
1682453400000|2023-04-25 20:10:00|9.55|9.35|9.54|9.34|9.55|9.35|9.53|9.33|48
1682453700000|2023-04-25 20:15:00|9.53|9.33|9.55|9.35|9.55|9.35|9.53|9.33|63
1682454000000|2023-04-25 20:20:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|28
1682454300000|2023-04-25 20:25:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|60
1682454600000|2023-04-25 20:30:00|9.56|9.36|9.56|9.36|9.56|9.36|9.55|9.35|3
1682454900000|2023-04-25 20:35:00|9.57|9.37|9.57|9.37|9.58|9.38|9.56|9.36|21
1682455500000|2023-04-25 20:45:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|9
1682455800000|2023-04-25 20:50:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|21
1682456100000|2023-04-25 20:55:00|9.58|9.38|9.57|9.37|9.58|9.38|9.57|9.37|2
1682456400000|2023-04-25 21:00:00|9.58|9.38|9.59|9.39|9.6|9.4|9.57|9.37|16
1682456700000|2023-04-25 21:05:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|17
1682457000000|2023-04-25 21:10:00|9.59|9.39|9.6|9.4|9.6|9.4|9.59|9.39|8
1682457300000|2023-04-25 21:15:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|5
1682457600000|2023-04-25 21:20:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|2
1682457900000|2023-04-25 21:25:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682458200000|2023-04-25 21:30:00|9.59|9.39|9.57|9.37|9.59|9.39|9.57|9.37|5
1682458500000|2023-04-25 21:35:00|9.58|9.38|9.57|9.37|9.58|9.38|9.57|9.37|16
1682458800000|2023-04-25 21:40:00|9.56|9.36|9.55|9.35|9.57|9.37|9.55|9.35|8
1682459100000|2023-04-25 21:45:00|9.56|9.36|9.56|9.36|9.56|9.36|9.55|9.35|15
1682459400000|2023-04-25 21:50:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|32
1682459700000|2023-04-25 21:55:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|2
1682460000000|2023-04-25 22:00:00|9.57|9.37|9.59|9.39|9.59|9.39|9.56|9.36|69
1682460300000|2023-04-25 22:05:00|9.58|9.38|9.56|9.36|9.59|9.39|9.55|9.35|35
1682460600000|2023-04-25 22:10:00|9.55|9.35|9.56|9.36|9.57|9.37|9.55|9.35|38
1682460900000|2023-04-25 22:15:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|86
1682461200000|2023-04-25 22:20:00|9.57|9.37|9.57|9.37|9.57|9.37|9.56|9.36|27
1682461500000|2023-04-25 22:25:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|9
1682461800000|2023-04-25 22:30:00|9.59|9.39|9.58|9.38|9.59|9.39|9.57|9.37|28
1682462100000|2023-04-25 22:35:00|9.59|9.39|9.59|9.39|9.59|9.39|9.59|9.39|1
1682462400000|2023-04-25 22:40:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|8
1682462700000|2023-04-25 22:45:00|9.58|9.38|9.58|9.38|9.59|9.39|9.57|9.37|13
1682463000000|2023-04-25 22:50:00|9.59|9.39|9.58|9.38|9.59|9.39|9.57|9.37|20
1682463300000|2023-04-25 22:55:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|23
1682463600000|2023-04-25 23:00:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|13
1682463900000|2023-04-25 23:05:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|3
1682464200000|2023-04-25 23:10:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|2
1682464500000|2023-04-25 23:15:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|3
1682464800000|2023-04-25 23:20:00|9.61|9.41|9.6|9.4|9.61|9.41|9.6|9.4|2
1682465100000|2023-04-25 23:25:00|9.61|9.41|9.59|9.39|9.61|9.41|9.59|9.39|41
1682465400000|2023-04-25 23:30:00|9.6|9.4|9.6|9.4|9.61|9.41|9.59|9.39|15
1682465700000|2023-04-25 23:35:00|9.59|9.39|9.6|9.4|9.6|9.4|9.59|9.39|26
1682466000000|2023-04-25 23:40:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|23
1682466300000|2023-04-25 23:45:00|9.58|9.38|9.6|9.4|9.6|9.4|9.58|9.38|49
1682466600000|2023-04-25 23:50:00|9.59|9.39|9.6|9.4|9.61|9.41|9.59|9.39|28
1682466900000|2023-04-25 23:55:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|29
1682467200000|2023-04-26 00:00:00|9.6|9.4|9.6|9.4|9.61|9.41|9.59|9.39|47
1682467500000|2023-04-26 00:05:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|59
1682467800000|2023-04-26 00:10:00|9.6|9.4|9.6|9.4|9.61|9.41|9.59|9.39|75
1682468100000|2023-04-26 00:15:00|9.59|9.39|9.6|9.4|9.61|9.41|9.59|9.39|22
1682468400000|2023-04-26 00:20:00|9.61|9.41|9.6|9.4|9.61|9.41|9.59|9.39|40
1682468700000|2023-04-26 00:25:00|9.61|9.41|9.6|9.4|9.62|9.42|9.6|9.4|40
1682469000000|2023-04-26 00:30:00|9.61|9.41|9.59|9.39|9.61|9.41|9.59|9.39|127
1682469300000|2023-04-26 00:35:00|9.6|9.4|9.58|9.38|9.6|9.4|9.58|9.38|41
1682469900000|2023-04-26 00:45:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|46
1682470200000|2023-04-26 00:50:00|9.57|9.37|9.57|9.37|9.58|9.38|9.56|9.36|73
1682470500000|2023-04-26 00:55:00|9.56|9.36|9.55|9.35|9.57|9.37|9.55|9.35|8
1682470800000|2023-04-26 01:00:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|10
1682471100000|2023-04-26 01:05:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|16
1682471400000|2023-04-26 01:10:00|9.54|9.34|9.53|9.33|9.55|9.35|9.53|9.33|42
1682471700000|2023-04-26 01:15:00|9.54|9.34|9.55|9.35|9.55|9.35|9.53|9.33|32
1682472000000|2023-04-26 01:20:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|63
1682472300000|2023-04-26 01:25:00|9.55|9.35|9.56|9.36|9.56|9.36|9.54|9.34|14
1682472600000|2023-04-26 01:30:00|9.55|9.35|9.55|9.35|9.56|9.36|9.55|9.35|5
1682472900000|2023-04-26 01:35:00|9.56|9.36|9.56|9.36|9.56|9.36|9.56|9.36|1
1682473500000|2023-04-26 01:45:00|9.57|9.37|9.57|9.37|9.57|9.37|9.57|9.37|1
1682473800000|2023-04-26 01:50:00|9.56|9.36|9.56|9.36|9.56|9.36|9.56|9.36|1
1682474100000|2023-04-26 01:55:00|9.57|9.37|9.57|9.37|9.57|9.37|9.57|9.37|1
1682474400000|2023-04-26 02:00:00|9.56|9.36|9.56|9.36|9.56|9.36|9.56|9.36|1
1682474700000|2023-04-26 02:05:00|9.57|9.37|9.57|9.37|9.57|9.37|9.57|9.37|1
1682475000000|2023-04-26 02:10:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|4
1682475300000|2023-04-26 02:15:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|4
1682475600000|2023-04-26 02:20:00|9.56|9.36|9.56|9.36|9.56|9.36|9.56|9.36|1
1682475900000|2023-04-26 02:25:00|9.57|9.37|9.57|9.37|9.57|9.37|9.57|9.37|1
1682477400000|2023-04-26 02:50:00|9.58|9.38|9.58|9.38|9.58|9.38|9.58|9.38|1
1682478300000|2023-04-26 03:05:00|9.59|9.39|9.59|9.39|9.59|9.39|9.59|9.39|1
1682478600000|2023-04-26 03:10:00|9.58|9.38|9.57|9.37|9.58|9.38|9.57|9.37|2
1682479500000|2023-04-26 03:25:00|9.56|9.36|9.56|9.36|9.57|9.37|9.56|9.36|33
1682479800000|2023-04-26 03:30:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|22
1682480100000|2023-04-26 03:35:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|18
1682480400000|2023-04-26 03:40:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|2
1682480700000|2023-04-26 03:45:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|2
1682481000000|2023-04-26 03:50:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|2
1682481300000|2023-04-26 03:55:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|46
1682481600000|2023-04-26 04:00:00|9.57|9.37|9.57|9.37|9.57|9.37|9.56|9.36|3
1682481900000|2023-04-26 04:05:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|14
1682482200000|2023-04-26 04:10:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|7
1682482500000|2023-04-26 04:15:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|3
1682483400000|2023-04-26 04:30:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|4
1682483700000|2023-04-26 04:35:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|20
1682484000000|2023-04-26 04:40:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682484300000|2023-04-26 04:45:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|17
1682484600000|2023-04-26 04:50:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|22
1682484900000|2023-04-26 04:55:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|15
1682485200000|2023-04-26 05:00:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|15
1682485500000|2023-04-26 05:05:00|9.58|9.38|9.59|9.39|9.6|9.4|9.58|9.38|38
1682485800000|2023-04-26 05:10:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|3
1682486100000|2023-04-26 05:15:00|9.59|9.39|9.6|9.4|9.6|9.4|9.59|9.39|4
1682487300000|2023-04-26 05:35:00|9.59|9.39|9.59|9.39|9.59|9.39|9.59|9.39|1
1682487600000|2023-04-26 05:40:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|39
1682487900000|2023-04-26 05:45:00|9.59|9.39|9.6|9.4|9.6|9.4|9.59|9.39|2
1682488200000|2023-04-26 05:50:00|9.61|9.41|9.61|9.41|9.61|9.41|9.6|9.4|3
1682488500000|2023-04-26 05:55:00|9.62|9.42|9.61|9.41|9.62|9.42|9.61|9.41|22
1682488800000|2023-04-26 06:00:00|9.6|9.4|9.6|9.4|9.62|9.42|9.6|9.4|59
1682489100000|2023-04-26 06:05:00|9.61|9.41|9.61|9.41|9.61|9.41|9.6|9.4|21
1682489400000|2023-04-26 06:10:00|9.62|9.42|9.6|9.4|9.62|9.42|9.6|9.4|59
1682489700000|2023-04-26 06:15:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|7
1682490000000|2023-04-26 06:20:00|9.58|9.38|9.58|9.38|9.58|9.38|9.58|9.38|1
1682490300000|2023-04-26 06:25:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|5
1682490600000|2023-04-26 06:30:00|9.58|9.38|9.59|9.39|9.59|9.39|9.57|9.37|4
1682490900000|2023-04-26 06:35:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|22
1682491800000|2023-04-26 06:50:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682492700000|2023-04-26 07:05:00|9.61|9.41|9.61|9.41|9.61|9.41|9.6|9.4|7
1682493300000|2023-04-26 07:15:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|2
1682493600000|2023-04-26 07:20:00|9.6|9.4|9.59|9.39|9.6|9.4|9.58|9.38|8
1682493900000|2023-04-26 07:25:00|9.58|9.38|9.6|9.4|9.6|9.4|9.58|9.38|5
1682494200000|2023-04-26 07:30:00|9.59|9.39|9.59|9.39|9.59|9.39|9.59|9.39|1
1682494500000|2023-04-26 07:35:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|6
1682495100000|2023-04-26 07:45:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|2
1682495400000|2023-04-26 07:50:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|20
1682495700000|2023-04-26 07:55:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|6
1682496000000|2023-04-26 08:00:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|13
1682496300000|2023-04-26 08:05:00|9.61|9.41|9.6|9.4|9.61|9.41|9.6|9.4|4
1682496600000|2023-04-26 08:10:00|9.59|9.39|9.61|9.41|9.61|9.41|9.59|9.39|43
1682496900000|2023-04-26 08:15:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|34
1682497200000|2023-04-26 08:20:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|18
1682497500000|2023-04-26 08:25:00|9.62|9.42|9.64|9.44|9.65|9.45|9.62|9.42|21
1682497800000|2023-04-26 08:30:00|9.65|9.45|9.62|9.42|9.65|9.45|9.62|9.42|24
1682498100000|2023-04-26 08:35:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|3
1682498700000|2023-04-26 08:45:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1682499000000|2023-04-26 08:50:00|9.65|9.45|9.64|9.44|9.65|9.45|9.64|9.44|2
1682499300000|2023-04-26 08:55:00|9.65|9.45|9.65|9.45|9.65|9.45|9.65|9.45|1
1682499600000|2023-04-26 09:00:00|9.66|9.46|9.64|9.44|9.67|9.47|9.64|9.44|29
1682499900000|2023-04-26 09:05:00|9.65|9.45|9.65|9.45|9.66|9.46|9.64|9.44|11
1682500200000|2023-04-26 09:10:00|9.66|9.46|9.65|9.45|9.66|9.46|9.65|9.45|4
1682500500000|2023-04-26 09:15:00|9.64|9.44|9.65|9.45|9.66|9.46|9.64|9.44|6
1682500800000|2023-04-26 09:20:00|9.64|9.44|9.65|9.45|9.66|9.46|9.64|9.44|20
1682501100000|2023-04-26 09:25:00|9.66|9.46|9.65|9.45|9.66|9.46|9.65|9.45|10
1682501400000|2023-04-26 09:30:00|9.66|9.46|9.67|9.47|9.67|9.47|9.65|9.45|20
1682501700000|2023-04-26 09:35:00|9.68|9.48|9.66|9.46|9.68|9.48|9.66|9.46|7
1682502000000|2023-04-26 09:40:00|9.67|9.47|9.66|9.46|9.67|9.47|9.66|9.46|8
1682502300000|2023-04-26 09:45:00|9.65|9.45|9.66|9.46|9.66|9.46|9.65|9.45|30
1682502600000|2023-04-26 09:50:00|9.67|9.47|9.67|9.47|9.67|9.47|9.66|9.46|45
1682502900000|2023-04-26 09:55:00|9.68|9.48|9.68|9.48|9.68|9.48|9.67|9.47|43
1682503200000|2023-04-26 10:00:00|9.67|9.47|9.67|9.47|9.68|9.48|9.67|9.47|87
1682503500000|2023-04-26 10:05:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|14
1682503800000|2023-04-26 10:10:00|9.66|9.46|9.66|9.46|9.67|9.47|9.65|9.45|27
1682504100000|2023-04-26 10:15:00|9.67|9.47|9.66|9.46|9.67|9.47|9.65|9.45|10
1682504400000|2023-04-26 10:20:00|9.65|9.45|9.66|9.46|9.66|9.46|9.65|9.45|8
1682504700000|2023-04-26 10:25:00|9.67|9.47|9.66|9.46|9.67|9.47|9.66|9.46|4
1682505000000|2023-04-26 10:30:00|9.67|9.47|9.66|9.46|9.67|9.47|9.66|9.46|24
1682505300000|2023-04-26 10:35:00|9.67|9.47|9.68|9.48|9.68|9.48|9.66|9.46|16
1682505600000|2023-04-26 10:40:00|9.69|9.49|9.69|9.49|9.69|9.49|9.68|9.48|129
1682505900000|2023-04-26 10:45:00|9.7|9.5|9.69|9.49|9.7|9.5|9.69|9.49|12
1682506200000|2023-04-26 10:50:00|9.68|9.48|9.69|9.49|9.69|9.49|9.68|9.48|6
1682506500000|2023-04-26 10:55:00|9.68|9.48|9.69|9.49|9.7|9.5|9.68|9.48|10
1682506800000|2023-04-26 11:00:00|9.7|9.5|9.69|9.49|9.7|9.5|9.69|9.49|16
1682507100000|2023-04-26 11:05:00|9.68|9.48|9.68|9.48|9.71|9.51|9.68|9.48|73
1682507400000|2023-04-26 11:10:00|9.67|9.47|9.67|9.47|9.68|9.48|9.66|9.46|21
1682507700000|2023-04-26 11:15:00|9.68|9.48|9.69|9.49|9.69|9.49|9.68|9.48|38
1682508000000|2023-04-26 11:20:00|9.68|9.48|9.68|9.48|9.69|9.49|9.67|9.47|5
1682508300000|2023-04-26 11:25:00|9.69|9.49|9.69|9.49|9.69|9.49|9.68|9.48|5
1682508600000|2023-04-26 11:30:00|9.68|9.48|9.68|9.48|9.69|9.49|9.68|9.48|15
1682508900000|2023-04-26 11:35:00|9.69|9.49|9.68|9.48|9.69|9.49|9.68|9.48|26
1682509200000|2023-04-26 11:40:00|9.69|9.49|9.68|9.48|9.69|9.49|9.68|9.48|8
1682509500000|2023-04-26 11:45:00|9.67|9.47|9.67|9.47|9.68|9.48|9.66|9.46|15
1682509800000|2023-04-26 11:50:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|18
1682510100000|2023-04-26 11:55:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|52
1682510400000|2023-04-26 12:00:00|9.68|9.48|9.68|9.48|9.68|9.48|9.67|9.47|9
1682511300000|2023-04-26 12:15:00|9.69|9.49|9.69|9.49|9.69|9.49|9.68|9.48|17
1682511600000|2023-04-26 12:20:00|9.7|9.5|9.7|9.5|9.71|9.51|9.69|9.49|49
1682511900000|2023-04-26 12:25:00|9.71|9.51|9.73|9.53|9.74|9.54|9.69|9.49|97
1682512200000|2023-04-26 12:30:00|9.74|9.54|9.78|9.58|9.79|9.59|9.73|9.53|167
1682512500000|2023-04-26 12:35:00|9.79|9.59|9.79|9.59|9.79|9.59|9.78|9.58|71
1682512800000|2023-04-26 12:40:00|9.8|9.6|9.79|9.59|9.8|9.6|9.78|9.58|28
1682513100000|2023-04-26 12:45:00|9.8|9.6|9.79|9.59|9.8|9.6|9.78|9.58|52
1682513700000|2023-04-26 12:55:00|9.78|9.58|9.79|9.59|9.79|9.59|9.78|9.58|10
1682514000000|2023-04-26 13:00:00|9.78|9.58|9.76|9.56|9.79|9.59|9.76|9.56|43
1682514300000|2023-04-26 13:05:00|9.77|9.57|9.77|9.57|9.77|9.57|9.75|9.55|105
1682514900000|2023-04-26 13:15:00|9.76|9.56|9.75|9.55|9.76|9.56|9.75|9.55|2
1682515200000|2023-04-26 13:20:00|9.76|9.56|9.76|9.56|9.76|9.56|9.75|9.55|7
1682515500000|2023-04-26 13:25:00|9.77|9.57|9.77|9.57|9.77|9.57|9.76|9.56|35
1682515800000|2023-04-26 13:30:00|9.78|9.58|9.74|9.54|9.79|9.59|9.74|9.54|51
1682516100000|2023-04-26 13:35:00|9.75|9.55|9.74|9.54|9.76|9.56|9.74|9.54|44
1682516400000|2023-04-26 13:40:00|9.73|9.53|9.73|9.53|9.74|9.54|9.72|9.52|87
1682516700000|2023-04-26 13:45:00|9.74|9.54|9.76|9.56|9.76|9.56|9.73|9.53|45
1682517300000|2023-04-26 13:55:00|9.77|9.57|9.76|9.56|9.77|9.57|9.75|9.55|18
1682517600000|2023-04-26 14:00:00|9.77|9.57|9.76|9.56|9.77|9.57|9.75|9.55|12
1682517900000|2023-04-26 14:05:00|9.77|9.57|9.77|9.57|9.78|9.58|9.76|9.56|13
1682518200000|2023-04-26 14:10:00|9.78|9.58|9.75|9.55|9.78|9.58|9.75|9.55|44
1682518500000|2023-04-26 14:15:00|9.76|9.56|9.72|9.52|9.76|9.56|9.72|9.52|59
1682518800000|2023-04-26 14:20:00|9.73|9.53|9.72|9.52|9.73|9.53|9.71|9.51|82
1682519100000|2023-04-26 14:25:00|9.71|9.51|9.73|9.53|9.73|9.53|9.71|9.51|47
1682519400000|2023-04-26 14:30:00|9.74|9.54|9.74|9.54|9.75|9.55|9.73|9.53|13
1682519700000|2023-04-26 14:35:00|9.73|9.53|9.72|9.52|9.73|9.53|9.71|9.51|28
1682520000000|2023-04-26 14:40:00|9.71|9.51|9.74|9.54|9.74|9.54|9.71|9.51|70
1682520300000|2023-04-26 14:45:00|9.73|9.53|9.74|9.54|9.74|9.54|9.73|9.53|32
1682520600000|2023-04-26 14:50:00|9.75|9.55|9.74|9.54|9.75|9.55|9.74|9.54|36
1682520900000|2023-04-26 14:55:00|9.75|9.55|9.73|9.53|9.75|9.55|9.73|9.53|25
1682521200000|2023-04-26 15:00:00|9.72|9.52|9.72|9.52|9.73|9.53|9.72|9.52|9
1682521500000|2023-04-26 15:05:00|9.73|9.53|9.73|9.53|9.73|9.53|9.72|9.52|31
1682521800000|2023-04-26 15:10:00|9.74|9.54|9.74|9.54|9.74|9.54|9.73|9.53|5
1682522400000|2023-04-26 15:20:00|9.73|9.53|9.73|9.53|9.74|9.54|9.72|9.52|25
1682522700000|2023-04-26 15:25:00|9.72|9.52|9.72|9.52|9.72|9.52|9.72|9.52|1
1682523000000|2023-04-26 15:30:00|9.73|9.53|9.73|9.53|9.73|9.53|9.72|9.52|29
1682523300000|2023-04-26 15:35:00|9.74|9.54|9.73|9.53|9.74|9.54|9.72|9.52|62
1682523600000|2023-04-26 15:40:00|9.72|9.52|9.73|9.53|9.74|9.54|9.72|9.52|38
1682523900000|2023-04-26 15:45:00|9.74|9.54|9.75|9.55|9.75|9.55|9.73|9.53|34
1682524200000|2023-04-26 15:50:00|9.74|9.54|9.74|9.54|9.75|9.55|9.74|9.54|33
1682524500000|2023-04-26 15:55:00|9.75|9.55|9.74|9.54|9.75|9.55|9.73|9.53|36
1682524800000|2023-04-26 16:00:00|9.73|9.53|9.73|9.53|9.74|9.54|9.72|9.52|11
1682525100000|2023-04-26 16:05:00|9.74|9.54|9.74|9.54|9.74|9.54|9.73|9.53|25
1682525400000|2023-04-26 16:10:00|9.75|9.55|9.74|9.54|9.75|9.55|9.73|9.53|26
1682525700000|2023-04-26 16:15:00|9.73|9.53|9.72|9.52|9.73|9.53|9.71|9.51|6
1682526000000|2023-04-26 16:20:00|9.71|9.51|9.73|9.53|9.73|9.53|9.71|9.51|23
1682526300000|2023-04-26 16:25:00|9.74|9.54|9.73|9.53|9.74|9.54|9.73|9.53|34
1682526600000|2023-04-26 16:30:00|9.72|9.52|9.71|9.51|9.72|9.52|9.71|9.51|44
1682526900000|2023-04-26 16:35:00|9.7|9.5|9.71|9.51|9.71|9.51|9.7|9.5|4
1682527200000|2023-04-26 16:40:00|9.7|9.5|9.71|9.51|9.71|9.51|9.7|9.5|22
1682527500000|2023-04-26 16:45:00|9.7|9.5|9.71|9.51|9.71|9.51|9.7|9.5|30
1682527800000|2023-04-26 16:50:00|9.72|9.52|9.72|9.52|9.72|9.52|9.71|9.51|3
1682528100000|2023-04-26 16:55:00|9.73|9.53|9.73|9.53|9.73|9.53|9.72|9.52|11
1682528400000|2023-04-26 17:00:00|9.72|9.52|9.72|9.52|9.73|9.53|9.71|9.51|73
1682528700000|2023-04-26 17:05:00|9.73|9.53|9.73|9.53|9.73|9.53|9.72|9.52|59
1682529000000|2023-04-26 17:10:00|9.72|9.52|9.74|9.54|9.74|9.54|9.72|9.52|77
1682529300000|2023-04-26 17:15:00|9.73|9.53|9.74|9.54|9.74|9.54|9.73|9.53|58
1682529600000|2023-04-26 17:20:00|9.73|9.53|9.73|9.53|9.74|9.54|9.72|9.52|25
1682529900000|2023-04-26 17:25:00|9.74|9.54|9.74|9.54|9.74|9.54|9.72|9.52|113
1682530200000|2023-04-26 17:30:00|9.73|9.53|9.74|9.54|9.75|9.55|9.73|9.53|88
1682530500000|2023-04-26 17:35:00|9.75|9.55|9.74|9.54|9.75|9.55|9.74|9.54|84
1682530800000|2023-04-26 17:40:00|9.73|9.53|9.74|9.54|9.75|9.55|9.73|9.53|74
1682531100000|2023-04-26 17:45:00|9.73|9.53|9.72|9.52|9.74|9.54|9.72|9.52|38
1682531400000|2023-04-26 17:50:00|9.71|9.51|9.72|9.52|9.73|9.53|9.7|9.5|60
1682531700000|2023-04-26 17:55:00|9.73|9.53|9.72|9.52|9.73|9.53|9.71|9.51|30
1682532000000|2023-04-26 18:00:00|9.71|9.51|9.71|9.51|9.72|9.52|9.71|9.51|19
1682532300000|2023-04-26 18:05:00|9.7|9.5|9.72|9.52|9.72|9.52|9.7|9.5|45
1682532600000|2023-04-26 18:10:00|9.73|9.53|9.72|9.52|9.73|9.53|9.71|9.51|34
1682532900000|2023-04-26 18:15:00|9.73|9.53|9.73|9.53|9.74|9.54|9.72|9.52|59
1682533200000|2023-04-26 18:20:00|9.74|9.54|9.74|9.54|9.74|9.54|9.73|9.53|79
1682533500000|2023-04-26 18:25:00|9.73|9.53|9.74|9.54|9.74|9.54|9.73|9.53|30
1682533800000|2023-04-26 18:30:00|9.75|9.55|9.74|9.54|9.75|9.55|9.73|9.53|44
1682534100000|2023-04-26 18:35:00|9.73|9.53|9.73|9.53|9.74|9.54|9.73|9.53|51
1682534400000|2023-04-26 18:40:00|9.72|9.52|9.72|9.52|9.73|9.53|9.72|9.52|35
1682534700000|2023-04-26 18:45:00|9.71|9.51|9.73|9.53|9.73|9.53|9.71|9.51|41
1682535000000|2023-04-26 18:50:00|9.72|9.52|9.72|9.52|9.73|9.53|9.72|9.52|61
1682535300000|2023-04-26 18:55:00|9.73|9.53|9.74|9.54|9.74|9.54|9.72|9.52|18
1682535600000|2023-04-26 19:00:00|9.73|9.53|9.73|9.53|9.74|9.54|9.73|9.53|15
1682535900000|2023-04-26 19:05:00|9.74|9.54|9.71|9.51|9.74|9.54|9.71|9.51|64
1682536200000|2023-04-26 19:10:00|9.72|9.52|9.73|9.53|9.73|9.53|9.71|9.51|54
1682536500000|2023-04-26 19:15:00|9.72|9.52|9.67|9.47|9.72|9.52|9.64|9.44|58
1682536800000|2023-04-26 19:20:00|9.66|9.46|9.61|9.41|9.67|9.47|9.61|9.41|108
1682537100000|2023-04-26 19:25:00|9.62|9.42|9.59|9.39|9.63|9.43|9.58|9.38|90
1682537400000|2023-04-26 19:30:00|9.6|9.4|9.58|9.38|9.61|9.41|9.54|9.34|91
1682537700000|2023-04-26 19:35:00|9.57|9.37|9.42|9.22|9.57|9.37|9.4|9.2|192
1682538000000|2023-04-26 19:40:00|9.43|9.23|9.43|9.23|9.47|9.27|9.39|9.19|125
1682538300000|2023-04-26 19:45:00|9.42|9.22|9.33|9.13|9.43|9.23|9.26|9.06|131
1682538600000|2023-04-26 19:50:00|9.32|9.12|9.37|9.17|9.38|9.18|9.32|9.12|98
1682538900000|2023-04-26 19:55:00|9.36|9.16|9.36|9.16|9.37|9.17|9.32|9.12|107
1682539200000|2023-04-26 20:00:00|9.35|9.15|9.21|9.01|9.36|9.16|9.12|8.92|144
1682539500000|2023-04-26 20:05:00|9.22|9.02|9.23|9.03|9.26|9.06|9.18|8.98|170
1682539800000|2023-04-26 20:10:00|9.24|9.04|9.26|9.06|9.28|9.08|9.21|9.01|105
1682540100000|2023-04-26 20:15:00|9.25|9.05|9.27|9.07|9.3|9.1|9.24|9.04|81
1682540400000|2023-04-26 20:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|61
1682540700000|2023-04-26 20:25:00|9.25|9.05|9.25|9.05|9.27|9.07|9.24|9.04|65
1682541000000|2023-04-26 20:30:00|9.26|9.06|9.31|9.11|9.31|9.11|9.25|9.05|64
1682541300000|2023-04-26 20:35:00|9.3|9.1|9.26|9.06|9.3|9.1|9.25|9.05|101
1682541600000|2023-04-26 20:40:00|9.27|9.07|9.32|9.12|9.33|9.13|9.26|9.06|94
1682541900000|2023-04-26 20:45:00|9.31|9.11|9.3|9.1|9.32|9.12|9.28|9.08|58
1682542200000|2023-04-26 20:50:00|9.29|9.09|9.32|9.12|9.34|9.14|9.29|9.09|82
1682542500000|2023-04-26 20:55:00|9.33|9.13|9.37|9.17|9.37|9.17|9.32|9.12|105
1682542800000|2023-04-26 21:00:00|9.36|9.16|9.33|9.13|9.37|9.17|9.32|9.12|28
1682543100000|2023-04-26 21:05:00|9.32|9.12|9.34|9.14|9.34|9.14|9.31|9.11|13
1682543400000|2023-04-26 21:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|8
1682543700000|2023-04-26 21:15:00|9.33|9.13|9.34|9.14|9.35|9.15|9.33|9.13|16
1682544000000|2023-04-26 21:20:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|10
1682544300000|2023-04-26 21:25:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|6
1682544600000|2023-04-26 21:30:00|9.37|9.17|9.35|9.15|9.37|9.17|9.35|9.15|15
1682544900000|2023-04-26 21:35:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|9
1682545200000|2023-04-26 21:40:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|9
1682545500000|2023-04-26 21:45:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|2
1682545800000|2023-04-26 21:50:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|7
1682546100000|2023-04-26 21:55:00|9.39|9.19|9.43|9.23|9.43|9.23|9.39|9.19|9
1682546400000|2023-04-26 22:00:00|9.42|9.22|9.39|9.19|9.42|9.22|9.39|9.19|28
1682546700000|2023-04-26 22:05:00|9.4|9.2|9.41|9.21|9.41|9.21|9.39|9.19|10
1682547000000|2023-04-26 22:10:00|9.42|9.22|9.41|9.21|9.43|9.23|9.41|9.21|44
1682547300000|2023-04-26 22:15:00|9.42|9.22|9.43|9.23|9.43|9.23|9.41|9.21|50
1682547600000|2023-04-26 22:20:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|32
1682547900000|2023-04-26 22:25:00|9.44|9.24|9.42|9.22|9.44|9.24|9.41|9.21|45
1682548200000|2023-04-26 22:30:00|9.41|9.21|9.39|9.19|9.42|9.22|9.39|9.19|53
1682548500000|2023-04-26 22:35:00|9.4|9.2|9.38|9.18|9.4|9.2|9.38|9.18|25
1682548800000|2023-04-26 22:40:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|74
1682549100000|2023-04-26 22:45:00|9.39|9.19|9.4|9.2|9.4|9.2|9.38|9.18|84
1682549400000|2023-04-26 22:50:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|12
1682549700000|2023-04-26 22:55:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|122
1682550000000|2023-04-26 23:00:00|9.41|9.21|9.43|9.23|9.43|9.23|9.4|9.2|77
1682550300000|2023-04-26 23:05:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|60
1682550600000|2023-04-26 23:10:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|5
1682550900000|2023-04-26 23:15:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|71
1682551200000|2023-04-26 23:20:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|7
1682551500000|2023-04-26 23:25:00|9.43|9.23|9.44|9.24|9.45|9.25|9.43|9.23|28
1682551800000|2023-04-26 23:30:00|9.45|9.25|9.43|9.23|9.45|9.25|9.43|9.23|19
1682552100000|2023-04-26 23:35:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|8
1682552400000|2023-04-26 23:40:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|9
1682552700000|2023-04-26 23:45:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|5
1682553000000|2023-04-26 23:50:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|17
1682553300000|2023-04-26 23:55:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|14
1682553600000|2023-04-27 00:00:00|9.45|9.25|9.44|9.24|9.46|9.26|9.44|9.24|14
1682553900000|2023-04-27 00:05:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|25
1682554200000|2023-04-27 00:10:00|9.46|9.26|9.48|9.28|9.49|9.29|9.45|9.25|53
1682554500000|2023-04-27 00:15:00|9.49|9.29|9.5|9.3|9.5|9.3|9.48|9.28|100
1682554800000|2023-04-27 00:20:00|9.49|9.29|9.55|9.35|9.55|9.35|9.48|9.28|121
1682555100000|2023-04-27 00:25:00|9.54|9.34|9.56|9.36|9.58|9.38|9.54|9.34|115
1682555400000|2023-04-27 00:30:00|9.57|9.37|9.56|9.36|9.6|9.4|9.56|9.36|68
1682555700000|2023-04-27 00:35:00|9.55|9.35|9.5|9.3|9.56|9.36|9.49|9.29|120
1682556000000|2023-04-27 00:40:00|9.51|9.31|9.52|9.32|9.54|9.34|9.51|9.31|60
1682556300000|2023-04-27 00:45:00|9.53|9.33|9.55|9.35|9.55|9.35|9.51|9.31|71
1682556600000|2023-04-27 00:50:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|47
1682556900000|2023-04-27 00:55:00|9.53|9.33|9.54|9.34|9.55|9.35|9.53|9.33|26
1682557200000|2023-04-27 01:00:00|9.55|9.35|9.54|9.34|9.56|9.36|9.53|9.33|28
1682557500000|2023-04-27 01:05:00|9.53|9.33|9.54|9.34|9.55|9.35|9.53|9.33|38
1682557800000|2023-04-27 01:10:00|9.53|9.33|9.53|9.33|9.55|9.35|9.52|9.32|67
1682558100000|2023-04-27 01:15:00|9.52|9.32|9.52|9.32|9.54|9.34|9.52|9.32|77
1682558400000|2023-04-27 01:20:00|9.53|9.33|9.42|9.22|9.53|9.33|9.42|9.22|78
1682558700000|2023-04-27 01:25:00|9.43|9.23|9.48|9.28|9.49|9.29|9.42|9.22|70
1682559000000|2023-04-27 01:30:00|9.47|9.27|9.49|9.29|9.49|9.29|9.46|9.26|49
1682559300000|2023-04-27 01:35:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|13
1682559600000|2023-04-27 01:40:00|9.51|9.31|9.48|9.28|9.51|9.31|9.48|9.28|50
1682559900000|2023-04-27 01:45:00|9.49|9.29|9.48|9.28|9.49|9.29|9.47|9.27|32
1682560200000|2023-04-27 01:50:00|9.47|9.27|9.46|9.26|9.48|9.28|9.46|9.26|24
1682560500000|2023-04-27 01:55:00|9.47|9.27|9.46|9.26|9.47|9.27|9.45|9.25|12
1682560800000|2023-04-27 02:00:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|17
1682561400000|2023-04-27 02:10:00|9.46|9.26|9.5|9.3|9.5|9.3|9.46|9.26|9
1682561700000|2023-04-27 02:15:00|9.51|9.31|9.47|9.27|9.51|9.31|9.47|9.27|21
1682562000000|2023-04-27 02:20:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|17
1682562600000|2023-04-27 02:30:00|9.47|9.27|9.48|9.28|9.49|9.29|9.47|9.27|4
1682562900000|2023-04-27 02:35:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|24
1682563200000|2023-04-27 02:40:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|8
1682563500000|2023-04-27 02:45:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|18
1682563800000|2023-04-27 02:50:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|22
1682564100000|2023-04-27 02:55:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|6
1682564400000|2023-04-27 03:00:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|9
1682564700000|2023-04-27 03:05:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|22
1682565000000|2023-04-27 03:10:00|9.44|9.24|9.45|9.25|9.46|9.26|9.44|9.24|44
1682565300000|2023-04-27 03:15:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|29
1682565600000|2023-04-27 03:20:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|17
1682565900000|2023-04-27 03:25:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|43
1682566200000|2023-04-27 03:30:00|9.47|9.27|9.47|9.27|9.48|9.28|9.46|9.26|13
1682566500000|2023-04-27 03:35:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|3
1682566800000|2023-04-27 03:40:00|9.47|9.27|9.47|9.27|9.47|9.27|9.47|9.27|1
1682567100000|2023-04-27 03:45:00|9.48|9.28|9.49|9.29|9.49|9.29|9.47|9.27|10
1682567400000|2023-04-27 03:50:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|62
1682567700000|2023-04-27 03:55:00|9.48|9.28|9.48|9.28|9.49|9.29|9.47|9.27|21
1682568000000|2023-04-27 04:00:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|15
1682568300000|2023-04-27 04:05:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|18
1682568600000|2023-04-27 04:10:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|17
1682568900000|2023-04-27 04:15:00|9.51|9.31|9.51|9.31|9.51|9.31|9.5|9.3|89
1682569200000|2023-04-27 04:20:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|43
1682570100000|2023-04-27 04:35:00|9.51|9.31|9.51|9.31|9.51|9.31|9.5|9.3|3
1682570400000|2023-04-27 04:40:00|9.52|9.32|9.52|9.32|9.52|9.32|9.52|9.32|1
1682571000000|2023-04-27 04:50:00|9.53|9.33|9.53|9.33|9.53|9.33|9.52|9.32|15
1682571300000|2023-04-27 04:55:00|9.54|9.34|9.54|9.34|9.54|9.34|9.54|9.34|1
1682571900000|2023-04-27 05:05:00|9.53|9.33|9.53|9.33|9.53|9.33|9.53|9.33|1
1682572200000|2023-04-27 05:10:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|10
1682572500000|2023-04-27 05:15:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|22
1682572800000|2023-04-27 05:20:00|9.52|9.32|9.54|9.34|9.54|9.34|9.52|9.32|13
1682573400000|2023-04-27 05:30:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|3
1682574000000|2023-04-27 05:40:00|9.54|9.34|9.52|9.32|9.54|9.34|9.52|9.32|9
1682574600000|2023-04-27 05:50:00|9.53|9.33|9.53|9.33|9.53|9.33|9.52|9.32|5
1682574900000|2023-04-27 05:55:00|9.52|9.32|9.52|9.32|9.52|9.32|9.52|9.32|1
1682575200000|2023-04-27 06:00:00|9.51|9.31|9.52|9.32|9.52|9.32|9.51|9.31|2
1682575500000|2023-04-27 06:05:00|9.51|9.31|9.51|9.31|9.51|9.31|9.51|9.31|1
1682575800000|2023-04-27 06:10:00|9.5|9.3|9.5|9.3|9.5|9.3|9.5|9.3|1
1682576100000|2023-04-27 06:15:00|9.49|9.29|9.49|9.29|9.49|9.29|9.49|9.29|1
1682576400000|2023-04-27 06:20:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|3
1682577300000|2023-04-27 06:35:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|6
1682577600000|2023-04-27 06:40:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|5
1682577900000|2023-04-27 06:45:00|9.48|9.28|9.49|9.29|9.5|9.3|9.48|9.28|16
1682578200000|2023-04-27 06:50:00|9.48|9.28|9.42|9.22|9.51|9.31|9.4|9.2|79
1682578500000|2023-04-27 06:55:00|9.43|9.23|9.45|9.25|9.47|9.27|9.42|9.22|33
1682578800000|2023-04-27 07:00:00|9.44|9.24|9.43|9.23|9.44|9.24|9.42|9.22|12
1682579100000|2023-04-27 07:05:00|9.44|9.24|9.46|9.26|9.46|9.26|9.43|9.23|13
1682579400000|2023-04-27 07:10:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|14
1682579700000|2023-04-27 07:15:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|5
1682580000000|2023-04-27 07:20:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|7
1682580300000|2023-04-27 07:25:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|4
1682580600000|2023-04-27 07:30:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|4
1682580900000|2023-04-27 07:35:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|7
1682581200000|2023-04-27 07:40:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|2
1682581500000|2023-04-27 07:45:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|12
1682581800000|2023-04-27 07:50:00|9.44|9.24|9.45|9.25|9.46|9.26|9.44|9.24|32
1682582100000|2023-04-27 07:55:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|5
1682583000000|2023-04-27 08:10:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|12
1682583300000|2023-04-27 08:15:00|9.41|9.21|9.43|9.23|9.43|9.23|9.41|9.21|9
1682583600000|2023-04-27 08:20:00|9.42|9.22|9.45|9.25|9.45|9.25|9.42|9.22|20
1682583900000|2023-04-27 08:25:00|9.46|9.26|9.44|9.24|9.46|9.26|9.44|9.24|23
1682584200000|2023-04-27 08:30:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|22
1682584500000|2023-04-27 08:35:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|10
1682584800000|2023-04-27 08:40:00|9.45|9.25|9.43|9.23|9.45|9.25|9.43|9.23|39
1682585100000|2023-04-27 08:45:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|21
1682585400000|2023-04-27 08:50:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|15
1682585700000|2023-04-27 08:55:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|16
1682586000000|2023-04-27 09:00:00|9.4|9.2|9.42|9.22|9.42|9.22|9.4|9.2|19
1682586300000|2023-04-27 09:05:00|9.41|9.21|9.42|9.22|9.43|9.23|9.41|9.21|30
1682586600000|2023-04-27 09:10:00|9.43|9.23|9.41|9.21|9.43|9.23|9.41|9.21|11
1682586900000|2023-04-27 09:15:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|7
1682587200000|2023-04-27 09:20:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|11
1682587500000|2023-04-27 09:25:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|6
1682587800000|2023-04-27 09:30:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|7
1682588100000|2023-04-27 09:35:00|9.41|9.21|9.42|9.22|9.42|9.22|9.4|9.2|4
1682588400000|2023-04-27 09:40:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|8
1682588700000|2023-04-27 09:45:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|6
1682589000000|2023-04-27 09:50:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|26
1682589300000|2023-04-27 09:55:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1682589600000|2023-04-27 10:00:00|9.4|9.2|9.41|9.21|9.41|9.21|9.39|9.19|14
1682589900000|2023-04-27 10:05:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|48
1682590200000|2023-04-27 10:10:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|27
1682590800000|2023-04-27 10:20:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|16
1682591100000|2023-04-27 10:25:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|8
1682591400000|2023-04-27 10:30:00|9.41|9.21|9.43|9.23|9.43|9.23|9.41|9.21|23
1682592000000|2023-04-27 10:40:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|18
1682592300000|2023-04-27 10:45:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1682592900000|2023-04-27 10:55:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|2
1682593200000|2023-04-27 11:00:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|14
1682593500000|2023-04-27 11:05:00|9.41|9.21|9.43|9.23|9.44|9.24|9.41|9.21|19
1682593800000|2023-04-27 11:10:00|9.44|9.24|9.44|9.24|9.44|9.24|9.44|9.24|1
1682594100000|2023-04-27 11:15:00|9.43|9.23|9.42|9.22|9.44|9.24|9.42|9.22|10
1682594400000|2023-04-27 11:20:00|9.43|9.23|9.43|9.23|9.43|9.23|9.43|9.23|1
1682595000000|2023-04-27 11:30:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|23
1682595300000|2023-04-27 11:35:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|10
1682595900000|2023-04-27 11:45:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|5
1682596500000|2023-04-27 11:55:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|6
1682596800000|2023-04-27 12:00:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|6
1682597100000|2023-04-27 12:05:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|4
1682597700000|2023-04-27 12:15:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1682598000000|2023-04-27 12:20:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1682598300000|2023-04-27 12:25:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|8
1682598600000|2023-04-27 12:30:00|9.4|9.2|9.39|9.19|9.42|9.22|9.35|9.15|86
1682598900000|2023-04-27 12:35:00|9.38|9.18|9.38|9.18|9.4|9.2|9.36|9.16|53
1682599200000|2023-04-27 12:40:00|9.39|9.19|9.39|9.19|9.41|9.21|9.38|9.18|25
1682599500000|2023-04-27 12:45:00|9.4|9.2|9.41|9.21|9.41|9.21|9.38|9.18|18
1682599800000|2023-04-27 12:50:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|7
1682600100000|2023-04-27 12:55:00|9.41|9.21|9.4|9.2|9.41|9.21|9.39|9.19|16
1682600400000|2023-04-27 13:00:00|9.41|9.21|9.42|9.22|9.42|9.22|9.4|9.2|16
1682600700000|2023-04-27 13:05:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|4
1682601000000|2023-04-27 13:10:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|7
1682601300000|2023-04-27 13:15:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|2
1682601600000|2023-04-27 13:20:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|13
1682601900000|2023-04-27 13:25:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|42
1682602200000|2023-04-27 13:30:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|2
1682602500000|2023-04-27 13:35:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|7
1682602800000|2023-04-27 13:40:00|9.42|9.22|9.4|9.2|9.42|9.22|9.4|9.2|7
1682603100000|2023-04-27 13:45:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|8
1682603400000|2023-04-27 13:50:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|31
1682603700000|2023-04-27 13:55:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|3
1682604000000|2023-04-27 14:00:00|9.41|9.21|9.42|9.22|9.44|9.24|9.41|9.21|36
1682604300000|2023-04-27 14:05:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|4
1682604600000|2023-04-27 14:10:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|2
1682604900000|2023-04-27 14:15:00|9.43|9.23|9.41|9.21|9.43|9.23|9.41|9.21|19
1682605200000|2023-04-27 14:20:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|4
1682605800000|2023-04-27 14:30:00|9.4|9.2|9.42|9.22|9.42|9.22|9.4|9.2|15
1682606700000|2023-04-27 14:45:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|5
1682607000000|2023-04-27 14:50:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|4
1682607300000|2023-04-27 14:55:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|11
1682607600000|2023-04-27 15:00:00|9.43|9.23|9.44|9.24|9.44|9.24|9.42|9.22|26
1682607900000|2023-04-27 15:05:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|6
1682608200000|2023-04-27 15:10:00|9.45|9.25|9.44|9.24|9.45|9.25|9.43|9.23|8
1682608500000|2023-04-27 15:15:00|9.43|9.23|9.44|9.24|9.45|9.25|9.43|9.23|18
1682608800000|2023-04-27 15:20:00|9.45|9.25|9.5|9.3|9.51|9.31|9.44|9.24|72
1682609100000|2023-04-27 15:25:00|9.51|9.31|9.48|9.28|9.51|9.31|9.46|9.26|22
1682609400000|2023-04-27 15:30:00|9.49|9.29|9.49|9.29|9.51|9.31|9.48|9.28|31
1682609700000|2023-04-27 15:35:00|9.5|9.3|9.5|9.3|9.5|9.3|9.5|9.3|1
1682610000000|2023-04-27 15:40:00|9.49|9.29|9.44|9.24|9.5|9.3|9.44|9.24|36
1682610300000|2023-04-27 15:45:00|9.43|9.23|9.47|9.27|9.47|9.27|9.4|9.2|29
1682610600000|2023-04-27 15:50:00|9.48|9.28|9.48|9.28|9.49|9.29|9.47|9.27|13
1682610900000|2023-04-27 15:55:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|22
1682611200000|2023-04-27 16:00:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|13
1682611500000|2023-04-27 16:05:00|9.48|9.28|9.48|9.28|9.49|9.29|9.48|9.28|33
1682611800000|2023-04-27 16:10:00|9.47|9.27|9.47|9.27|9.47|9.27|9.47|9.27|1
1682612100000|2023-04-27 16:15:00|9.48|9.28|9.47|9.27|9.49|9.29|9.47|9.27|26
1682612400000|2023-04-27 16:20:00|9.48|9.28|9.47|9.27|9.48|9.28|9.46|9.26|32
1682612700000|2023-04-27 16:25:00|9.48|9.28|9.49|9.29|9.49|9.29|9.47|9.27|18
1682613000000|2023-04-27 16:30:00|9.5|9.3|9.48|9.28|9.5|9.3|9.48|9.28|27
1682613300000|2023-04-27 16:35:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|21
1682613600000|2023-04-27 16:40:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|11
1682613900000|2023-04-27 16:45:00|9.49|9.29|9.48|9.28|9.49|9.29|9.47|9.27|38
1682614200000|2023-04-27 16:50:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|32
1682614500000|2023-04-27 16:55:00|9.49|9.29|9.51|9.31|9.51|9.31|9.48|9.28|59
1682614800000|2023-04-27 17:00:00|9.52|9.32|9.5|9.3|9.52|9.32|9.5|9.3|47
1682615100000|2023-04-27 17:05:00|9.49|9.29|9.51|9.31|9.51|9.31|9.49|9.29|43
1682615400000|2023-04-27 17:10:00|9.52|9.32|9.53|9.33|9.53|9.33|9.51|9.31|26
1682615700000|2023-04-27 17:15:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|2
1682616000000|2023-04-27 17:20:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|40
1682616300000|2023-04-27 17:25:00|9.52|9.32|9.54|9.34|9.54|9.34|9.52|9.32|33
1682616600000|2023-04-27 17:30:00|9.53|9.33|9.54|9.34|9.55|9.35|9.53|9.33|18
1682616900000|2023-04-27 17:35:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|7
1682617200000|2023-04-27 17:40:00|9.56|9.36|9.56|9.36|9.56|9.36|9.55|9.35|5
1682617500000|2023-04-27 17:45:00|9.57|9.37|9.57|9.37|9.57|9.37|9.56|9.36|3
1682617800000|2023-04-27 17:50:00|9.56|9.36|9.56|9.36|9.57|9.37|9.56|9.36|3
1682618100000|2023-04-27 17:55:00|9.57|9.37|9.56|9.36|9.57|9.37|9.55|9.35|12
1682618400000|2023-04-27 18:00:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|2
1682618700000|2023-04-27 18:05:00|9.55|9.35|9.55|9.35|9.56|9.36|9.55|9.35|7
1682619000000|2023-04-27 18:10:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|6
1682619300000|2023-04-27 18:15:00|9.56|9.36|9.57|9.37|9.58|9.38|9.56|9.36|40
1682619600000|2023-04-27 18:20:00|9.58|9.38|9.57|9.37|9.58|9.38|9.56|9.36|48
1682619900000|2023-04-27 18:25:00|9.58|9.38|9.58|9.38|9.59|9.39|9.57|9.37|63
1682620200000|2023-04-27 18:30:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|9
1682620500000|2023-04-27 18:35:00|9.58|9.38|9.58|9.38|9.58|9.38|9.58|9.38|1
1682620800000|2023-04-27 18:40:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|97
1682621100000|2023-04-27 18:45:00|9.6|9.4|9.57|9.37|9.6|9.4|9.57|9.37|50
1682621400000|2023-04-27 18:50:00|9.58|9.38|9.57|9.37|9.58|9.38|9.57|9.37|72
1682621700000|2023-04-27 18:55:00|9.58|9.38|9.57|9.37|9.59|9.39|9.56|9.36|136
1682622000000|2023-04-27 19:00:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|119
1682622300000|2023-04-27 19:05:00|9.57|9.37|9.55|9.35|9.58|9.38|9.55|9.35|55
1682622600000|2023-04-27 19:10:00|9.54|9.34|9.53|9.33|9.55|9.35|9.51|9.31|112
1682622900000|2023-04-27 19:15:00|9.54|9.34|9.55|9.35|9.55|9.35|9.53|9.33|16
1682623200000|2023-04-27 19:20:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|37
1682623500000|2023-04-27 19:25:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|39
1682623800000|2023-04-27 19:30:00|9.56|9.36|9.58|9.38|9.58|9.38|9.56|9.36|29
1682624100000|2023-04-27 19:35:00|9.57|9.37|9.57|9.37|9.58|9.38|9.56|9.36|99
1682624400000|2023-04-27 19:40:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|109
1682624700000|2023-04-27 19:45:00|9.57|9.37|9.57|9.37|9.58|9.38|9.56|9.36|85
1682625000000|2023-04-27 19:50:00|9.58|9.38|9.58|9.38|9.58|9.38|9.56|9.36|17
1682625300000|2023-04-27 19:55:00|9.57|9.37|9.55|9.35|9.57|9.37|9.55|9.35|41
1682625600000|2023-04-27 20:00:00|9.56|9.36|9.56|9.36|9.58|9.38|9.55|9.35|153
1682625900000|2023-04-27 20:05:00|9.57|9.37|9.54|9.34|9.57|9.37|9.54|9.34|156
1682626200000|2023-04-27 20:10:00|9.55|9.35|9.54|9.34|9.55|9.35|9.53|9.33|100
1682626500000|2023-04-27 20:15:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|31
1682626800000|2023-04-27 20:20:00|9.56|9.36|9.56|9.36|9.57|9.37|9.55|9.35|57
1682627100000|2023-04-27 20:25:00|9.57|9.37|9.55|9.35|9.57|9.37|9.55|9.35|21
1682627400000|2023-04-27 20:30:00|9.56|9.36|9.58|9.38|9.58|9.38|9.56|9.36|45
1682627700000|2023-04-27 20:35:00|9.57|9.37|9.58|9.38|9.59|9.39|9.57|9.37|52
1682628000000|2023-04-27 20:40:00|9.59|9.39|9.58|9.38|9.59|9.39|9.57|9.37|16
1682628300000|2023-04-27 20:45:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|51
1682628600000|2023-04-27 20:50:00|9.58|9.38|9.57|9.37|9.58|9.38|9.57|9.37|54
1682628900000|2023-04-27 20:55:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|12
1682629200000|2023-04-27 21:00:00|9.56|9.36|9.58|9.38|9.58|9.38|9.56|9.36|13
1682629500000|2023-04-27 21:05:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|3
1682629800000|2023-04-27 21:10:00|9.58|9.38|9.59|9.39|9.59|9.39|9.57|9.37|8
1682630100000|2023-04-27 21:15:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|3
1682630400000|2023-04-27 21:20:00|9.59|9.39|9.58|9.38|9.59|9.39|9.58|9.38|52
1682631000000|2023-04-27 21:30:00|9.57|9.37|9.57|9.37|9.57|9.37|9.57|9.37|1
1682631300000|2023-04-27 21:35:00|9.56|9.36|9.56|9.36|9.56|9.36|9.56|9.36|1
1682631900000|2023-04-27 21:45:00|9.55|9.35|9.55|9.35|9.55|9.35|9.55|9.35|1
1682632200000|2023-04-27 21:50:00|9.56|9.36|9.56|9.36|9.56|9.36|9.56|9.36|1
1682632500000|2023-04-27 21:55:00|9.55|9.35|9.55|9.35|9.55|9.35|9.55|9.35|1
1682632800000|2023-04-27 22:00:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|20
1682633700000|2023-04-27 22:15:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|3
1682634000000|2023-04-27 22:20:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|13
1682634600000|2023-04-27 22:30:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|19
1682634900000|2023-04-27 22:35:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|28
1682635200000|2023-04-27 22:40:00|9.53|9.33|9.55|9.35|9.55|9.35|9.53|9.33|39
1682635500000|2023-04-27 22:45:00|9.54|9.34|9.53|9.33|9.55|9.35|9.53|9.33|10
1682635800000|2023-04-27 22:50:00|9.54|9.34|9.49|9.29|9.54|9.34|9.47|9.27|36
1682636100000|2023-04-27 22:55:00|9.5|9.3|9.52|9.32|9.52|9.32|9.49|9.29|23
1682636400000|2023-04-27 23:00:00|9.51|9.31|9.52|9.32|9.53|9.33|9.51|9.31|48
1682636700000|2023-04-27 23:05:00|9.53|9.33|9.54|9.34|9.55|9.35|9.53|9.33|22
1682637000000|2023-04-27 23:10:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|16
1682637300000|2023-04-27 23:15:00|9.53|9.33|9.55|9.35|9.55|9.35|9.53|9.33|51
1682637600000|2023-04-27 23:20:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|25
1682638200000|2023-04-27 23:30:00|9.55|9.35|9.54|9.34|9.55|9.35|9.54|9.34|10
1682638500000|2023-04-27 23:35:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|28
1682638800000|2023-04-27 23:40:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|5
1682639100000|2023-04-27 23:45:00|9.52|9.32|9.54|9.34|9.54|9.34|9.52|9.32|13
1682639400000|2023-04-27 23:50:00|9.53|9.33|9.54|9.34|9.55|9.35|9.53|9.33|30
1682639700000|2023-04-27 23:55:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|37
1682640000000|2023-04-28 00:00:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|26
1682640300000|2023-04-28 00:05:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|8
1682640600000|2023-04-28 00:10:00|9.54|9.34|9.51|9.31|9.54|9.34|9.5|9.3|28
1682640900000|2023-04-28 00:15:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|29
1682641200000|2023-04-28 00:20:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|17
1682641500000|2023-04-28 00:25:00|9.52|9.32|9.5|9.3|9.52|9.32|9.49|9.29|59
1682641800000|2023-04-28 00:30:00|9.51|9.31|9.52|9.32|9.52|9.32|9.5|9.3|36
1682642100000|2023-04-28 00:35:00|9.51|9.31|9.52|9.32|9.52|9.32|9.51|9.31|18
1682642400000|2023-04-28 00:40:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|55
1682642700000|2023-04-28 00:45:00|9.5|9.3|9.52|9.32|9.52|9.32|9.5|9.3|25
1682643000000|2023-04-28 00:50:00|9.53|9.33|9.53|9.33|9.53|9.33|9.52|9.32|9
1682643300000|2023-04-28 00:55:00|9.52|9.32|9.54|9.34|9.54|9.34|9.52|9.32|41
1682643600000|2023-04-28 01:00:00|9.53|9.33|9.54|9.34|9.55|9.35|9.53|9.33|76
1682643900000|2023-04-28 01:05:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|7
1682644200000|2023-04-28 01:10:00|9.52|9.32|9.51|9.31|9.53|9.33|9.51|9.31|40
1682644500000|2023-04-28 01:15:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|5
1682644800000|2023-04-28 01:20:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|57
1682645100000|2023-04-28 01:25:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|33
1682645400000|2023-04-28 01:30:00|9.51|9.31|9.52|9.32|9.52|9.32|9.51|9.31|4
1682645700000|2023-04-28 01:35:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|2
1682646000000|2023-04-28 01:40:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|5
1682646300000|2023-04-28 01:45:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|38
1682646900000|2023-04-28 01:55:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|53
1682647200000|2023-04-28 02:00:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|2
1682647500000|2023-04-28 02:05:00|9.53|9.33|9.53|9.33|9.53|9.33|9.53|9.33|1
1682647800000|2023-04-28 02:10:00|9.52|9.32|9.52|9.32|9.53|9.33|9.52|9.32|3
1682648100000|2023-04-28 02:15:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|4
1682648400000|2023-04-28 02:20:00|9.53|9.33|9.53|9.33|9.53|9.33|9.52|9.32|9
1682649000000|2023-04-28 02:30:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|4
1682649300000|2023-04-28 02:35:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|4
1682649600000|2023-04-28 02:40:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|2
1682649900000|2023-04-28 02:45:00|9.54|9.34|9.55|9.35|9.55|9.35|9.53|9.33|18
1682650200000|2023-04-28 02:50:00|9.54|9.34|9.56|9.36|9.56|9.36|9.54|9.34|11
1682650500000|2023-04-28 02:55:00|9.55|9.35|9.55|9.35|9.56|9.36|9.55|9.35|9
1682650800000|2023-04-28 03:00:00|9.54|9.34|9.54|9.34|9.55|9.35|9.54|9.34|27
1682651400000|2023-04-28 03:10:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|5
1682651700000|2023-04-28 03:15:00|9.54|9.34|9.55|9.35|9.55|9.35|9.54|9.34|2
1682652000000|2023-04-28 03:20:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|16
1682652300000|2023-04-28 03:25:00|9.54|9.34|9.55|9.35|9.56|9.36|9.54|9.34|10
1682652600000|2023-04-28 03:30:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|54
1682652900000|2023-04-28 03:35:00|9.56|9.36|9.57|9.37|9.57|9.37|9.55|9.35|20
1682653200000|2023-04-28 03:40:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|3
1682653500000|2023-04-28 03:45:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|87
1682653800000|2023-04-28 03:50:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|6
1682654100000|2023-04-28 03:55:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|4
1682654400000|2023-04-28 04:00:00|9.56|9.36|9.57|9.37|9.58|9.38|9.56|9.36|28
1682654700000|2023-04-28 04:05:00|9.58|9.38|9.59|9.39|9.59|9.39|9.57|9.37|32
1682655000000|2023-04-28 04:10:00|9.6|9.4|9.62|9.42|9.64|9.44|9.59|9.39|33
1682655300000|2023-04-28 04:15:00|9.61|9.41|9.63|9.43|9.64|9.44|9.61|9.41|17
1682655600000|2023-04-28 04:20:00|9.64|9.44|9.63|9.43|9.66|9.46|9.63|9.43|76
1682655900000|2023-04-28 04:25:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|22
1682656200000|2023-04-28 04:30:00|9.64|9.44|9.64|9.44|9.64|9.44|9.63|9.43|7
1682656500000|2023-04-28 04:35:00|9.63|9.43|9.66|9.46|9.68|9.48|9.63|9.43|14
1682656800000|2023-04-28 04:40:00|9.67|9.47|9.64|9.44|9.67|9.47|9.64|9.44|14
1682657100000|2023-04-28 04:45:00|9.63|9.43|9.62|9.42|9.64|9.44|9.62|9.42|14
1682657400000|2023-04-28 04:50:00|9.63|9.43|9.62|9.42|9.63|9.43|9.62|9.42|10
1682657700000|2023-04-28 04:55:00|9.63|9.43|9.62|9.42|9.63|9.43|9.61|9.41|32
1682658300000|2023-04-28 05:05:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|14
1682658600000|2023-04-28 05:10:00|9.63|9.43|9.63|9.43|9.63|9.43|9.63|9.43|1
1682658900000|2023-04-28 05:15:00|9.64|9.44|9.65|9.45|9.65|9.45|9.64|9.44|6
1682659200000|2023-04-28 05:20:00|9.66|9.46|9.67|9.47|9.69|9.49|9.65|9.45|36
1682659500000|2023-04-28 05:25:00|9.66|9.46|9.67|9.47|9.67|9.47|9.65|9.45|10
1682659800000|2023-04-28 05:30:00|9.66|9.46|9.64|9.44|9.66|9.46|9.64|9.44|17
1682660100000|2023-04-28 05:35:00|9.65|9.45|9.64|9.44|9.65|9.45|9.64|9.44|14
1682660400000|2023-04-28 05:40:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|13
1682660700000|2023-04-28 05:45:00|9.64|9.44|9.63|9.43|9.64|9.44|9.62|9.42|20
1682661000000|2023-04-28 05:50:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|32
1682661300000|2023-04-28 05:55:00|9.62|9.42|9.62|9.42|9.62|9.42|9.61|9.41|21
1682661600000|2023-04-28 06:00:00|9.61|9.41|9.63|9.43|9.63|9.43|9.61|9.41|13
1682661900000|2023-04-28 06:05:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|4
1682662200000|2023-04-28 06:10:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|3
1682662500000|2023-04-28 06:15:00|9.63|9.43|9.62|9.42|9.63|9.43|9.62|9.42|8
1682662800000|2023-04-28 06:20:00|9.61|9.41|9.6|9.4|9.62|9.42|9.59|9.39|12
1682663400000|2023-04-28 06:30:00|9.61|9.41|9.62|9.42|9.62|9.42|9.6|9.4|30
1682663700000|2023-04-28 06:35:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|25
1682664000000|2023-04-28 06:40:00|9.62|9.42|9.6|9.4|9.62|9.42|9.6|9.4|13
1682664300000|2023-04-28 06:45:00|9.61|9.41|9.61|9.41|9.61|9.41|9.6|9.4|19
1682664600000|2023-04-28 06:50:00|9.62|9.42|9.61|9.41|9.62|9.42|9.61|9.41|74
1682664900000|2023-04-28 06:55:00|9.62|9.42|9.62|9.42|9.62|9.42|9.61|9.41|89
1682665200000|2023-04-28 07:00:00|9.61|9.41|9.63|9.43|9.64|9.44|9.61|9.41|99
1682665500000|2023-04-28 07:05:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|4
1682665800000|2023-04-28 07:10:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|36
1682666100000|2023-04-28 07:15:00|9.64|9.44|9.64|9.44|9.64|9.44|9.63|9.43|11
1682666400000|2023-04-28 07:20:00|9.63|9.43|9.63|9.43|9.63|9.43|9.63|9.43|1
1682666700000|2023-04-28 07:25:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|10
1682667000000|2023-04-28 07:30:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|4
1682667600000|2023-04-28 07:40:00|9.64|9.44|9.65|9.45|9.65|9.45|9.64|9.44|6
1682667900000|2023-04-28 07:45:00|9.64|9.44|9.65|9.45|9.65|9.45|9.64|9.44|10
1682668200000|2023-04-28 07:50:00|9.66|9.46|9.66|9.46|9.66|9.46|9.66|9.46|1
1682668500000|2023-04-28 07:55:00|9.65|9.45|9.67|9.47|9.67|9.47|9.65|9.45|19
1682668800000|2023-04-28 08:00:00|9.68|9.48|9.67|9.47|9.69|9.49|9.66|9.46|30
1682669100000|2023-04-28 08:05:00|9.66|9.46|9.66|9.46|9.67|9.47|9.65|9.45|9
1682669400000|2023-04-28 08:10:00|9.65|9.45|9.65|9.45|9.66|9.46|9.65|9.45|53
1682669700000|2023-04-28 08:15:00|9.66|9.46|9.64|9.44|9.66|9.46|9.63|9.43|63
1682670000000|2023-04-28 08:20:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|9
1682670300000|2023-04-28 08:25:00|9.64|9.44|9.63|9.43|9.64|9.44|9.62|9.42|52
1682670600000|2023-04-28 08:30:00|9.62|9.42|9.63|9.43|9.64|9.44|9.62|9.42|58
1682670900000|2023-04-28 08:35:00|9.62|9.42|9.61|9.41|9.63|9.43|9.61|9.41|34
1682671200000|2023-04-28 08:40:00|9.6|9.4|9.59|9.39|9.61|9.41|9.58|9.38|64
1682671500000|2023-04-28 08:45:00|9.6|9.4|9.61|9.41|9.62|9.42|9.6|9.4|18
1682672100000|2023-04-28 08:55:00|9.62|9.42|9.62|9.42|9.62|9.42|9.61|9.41|49
1682672400000|2023-04-28 09:00:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|59
1682672700000|2023-04-28 09:05:00|9.62|9.42|9.6|9.4|9.63|9.43|9.6|9.4|21
1682673000000|2023-04-28 09:10:00|9.61|9.41|9.62|9.42|9.62|9.42|9.6|9.4|12
1682673300000|2023-04-28 09:15:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|9
1682673600000|2023-04-28 09:20:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|3
1682673900000|2023-04-28 09:25:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|3
1682674500000|2023-04-28 09:35:00|9.6|9.4|9.6|9.4|9.61|9.41|9.6|9.4|3
1682674800000|2023-04-28 09:40:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682675100000|2023-04-28 09:45:00|9.6|9.4|9.6|9.4|9.61|9.41|9.6|9.4|9
1682675400000|2023-04-28 09:50:00|9.61|9.41|9.6|9.4|9.61|9.41|9.6|9.4|4
1682675700000|2023-04-28 09:55:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|3
1682676000000|2023-04-28 10:00:00|9.6|9.4|9.6|9.4|9.61|9.41|9.59|9.39|23
1682676300000|2023-04-28 10:05:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|9
1682676900000|2023-04-28 10:15:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|4
1682677200000|2023-04-28 10:20:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|12
1682677500000|2023-04-28 10:25:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|2
1682677800000|2023-04-28 10:30:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682678100000|2023-04-28 10:35:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682678400000|2023-04-28 10:40:00|9.6|9.4|9.6|9.4|9.61|9.41|9.6|9.4|19
1682678700000|2023-04-28 10:45:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682679000000|2023-04-28 10:50:00|9.6|9.4|9.6|9.4|9.61|9.41|9.6|9.4|11
1682679600000|2023-04-28 11:00:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|3
1682679900000|2023-04-28 11:05:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|4
1682680200000|2023-04-28 11:10:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682680500000|2023-04-28 11:15:00|9.59|9.39|9.59|9.39|9.59|9.39|9.59|9.39|1
1682680800000|2023-04-28 11:20:00|9.58|9.38|9.6|9.4|9.6|9.4|9.58|9.38|39
1682681100000|2023-04-28 11:25:00|9.59|9.39|9.59|9.39|9.59|9.39|9.59|9.39|1
1682681400000|2023-04-28 11:30:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|9
1682681700000|2023-04-28 11:35:00|9.59|9.39|9.58|9.38|9.59|9.39|9.58|9.38|2
1682682000000|2023-04-28 11:40:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|2
1682682300000|2023-04-28 11:45:00|9.57|9.37|9.58|9.38|9.58|9.38|9.56|9.36|32
1682682600000|2023-04-28 11:50:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|12
1682682900000|2023-04-28 11:55:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|21
1682683200000|2023-04-28 12:00:00|9.56|9.36|9.58|9.38|9.59|9.39|9.55|9.35|81
1682683500000|2023-04-28 12:05:00|9.59|9.39|9.59|9.39|9.6|9.4|9.57|9.37|61
1682684100000|2023-04-28 12:15:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|28
1682684400000|2023-04-28 12:20:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|29
1682684700000|2023-04-28 12:25:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|25
1682685000000|2023-04-28 12:30:00|9.6|9.4|9.58|9.38|9.62|9.42|9.57|9.37|115
1682685300000|2023-04-28 12:35:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|15
1682685600000|2023-04-28 12:40:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|4
1682685900000|2023-04-28 12:45:00|9.58|9.38|9.56|9.36|9.58|9.38|9.56|9.36|23
1682686200000|2023-04-28 12:50:00|9.55|9.35|9.56|9.36|9.58|9.38|9.55|9.35|20
1682686500000|2023-04-28 12:55:00|9.55|9.35|9.55|9.35|9.55|9.35|9.55|9.35|1
1682686800000|2023-04-28 13:00:00|9.54|9.34|9.56|9.36|9.57|9.37|9.54|9.34|17
1682687400000|2023-04-28 13:10:00|9.55|9.35|9.55|9.35|9.56|9.36|9.54|9.34|47
1682687700000|2023-04-28 13:15:00|9.54|9.34|9.55|9.35|9.55|9.35|9.54|9.34|42
1682688000000|2023-04-28 13:20:00|9.54|9.34|9.55|9.35|9.55|9.35|9.54|9.34|22
1682688300000|2023-04-28 13:25:00|9.54|9.34|9.55|9.35|9.55|9.35|9.54|9.34|24
1682688600000|2023-04-28 13:30:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|4
1682688900000|2023-04-28 13:35:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|12
1682689200000|2023-04-28 13:40:00|9.52|9.32|9.49|9.29|9.53|9.33|9.46|9.26|110
1682689500000|2023-04-28 13:45:00|9.48|9.28|9.49|9.29|9.51|9.31|9.47|9.27|52
1682689800000|2023-04-28 13:50:00|9.5|9.3|9.5|9.3|9.5|9.3|9.48|9.28|19
1682690100000|2023-04-28 13:55:00|9.49|9.29|9.51|9.31|9.51|9.31|9.49|9.29|5
1682690400000|2023-04-28 14:00:00|9.5|9.3|9.51|9.31|9.51|9.31|9.49|9.29|36
1682690700000|2023-04-28 14:05:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|8
1682691000000|2023-04-28 14:10:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|7
1682691300000|2023-04-28 14:15:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|2
1682691600000|2023-04-28 14:20:00|9.51|9.31|9.54|9.34|9.55|9.35|9.51|9.31|18
1682691900000|2023-04-28 14:25:00|9.53|9.33|9.52|9.32|9.54|9.34|9.52|9.32|12
1682692200000|2023-04-28 14:30:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|51
1682692500000|2023-04-28 14:35:00|9.5|9.3|9.5|9.3|9.51|9.31|9.48|9.28|85
1682692800000|2023-04-28 14:40:00|9.49|9.29|9.49|9.29|9.5|9.3|9.48|9.28|65
1682693100000|2023-04-28 14:45:00|9.48|9.28|9.52|9.32|9.52|9.32|9.48|9.28|41
1682693400000|2023-04-28 14:50:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|13
1682693700000|2023-04-28 14:55:00|9.5|9.3|9.5|9.3|9.51|9.31|9.48|9.28|91
1682694000000|2023-04-28 15:00:00|9.49|9.29|9.48|9.28|9.5|9.3|9.48|9.28|28
1682694300000|2023-04-28 15:05:00|9.49|9.29|9.49|9.29|9.5|9.3|9.48|9.28|27
1682694600000|2023-04-28 15:10:00|9.5|9.3|9.49|9.29|9.5|9.3|9.48|9.28|6
1682694900000|2023-04-28 15:15:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|4
1682695200000|2023-04-28 15:20:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|13
1682695500000|2023-04-28 15:25:00|9.49|9.29|9.5|9.3|9.51|9.31|9.49|9.29|8
1682695800000|2023-04-28 15:30:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|9
1682696100000|2023-04-28 15:35:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|4
1682696400000|2023-04-28 15:40:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|31
1682696700000|2023-04-28 15:45:00|9.51|9.31|9.52|9.32|9.53|9.33|9.51|9.31|22
1682697000000|2023-04-28 15:50:00|9.51|9.31|9.51|9.31|9.51|9.31|9.51|9.31|1
1682697300000|2023-04-28 15:55:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|7
1682697600000|2023-04-28 16:00:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|6
1682697900000|2023-04-28 16:05:00|9.51|9.31|9.52|9.32|9.52|9.32|9.5|9.3|8
1682698200000|2023-04-28 16:10:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|99
1682698500000|2023-04-28 16:15:00|9.52|9.32|9.51|9.31|9.53|9.33|9.5|9.3|86
1682698800000|2023-04-28 16:20:00|9.52|9.32|9.5|9.3|9.52|9.32|9.5|9.3|57
1682699100000|2023-04-28 16:25:00|9.49|9.29|9.5|9.3|9.51|9.31|9.49|9.29|16
1682699400000|2023-04-28 16:30:00|9.51|9.31|9.49|9.29|9.51|9.31|9.49|9.29|19
1682699700000|2023-04-28 16:35:00|9.5|9.3|9.49|9.29|9.5|9.3|9.48|9.28|20
1682700000000|2023-04-28 16:40:00|9.5|9.3|9.5|9.3|9.5|9.3|9.5|9.3|1
1682700300000|2023-04-28 16:45:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|4
1682700600000|2023-04-28 16:50:00|9.51|9.31|9.51|9.31|9.51|9.31|9.5|9.3|31
1682700900000|2023-04-28 16:55:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|7
1682701200000|2023-04-28 17:00:00|9.51|9.31|9.52|9.32|9.52|9.32|9.51|9.31|2
1682701500000|2023-04-28 17:05:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|11
1682701800000|2023-04-28 17:10:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|29
1682702100000|2023-04-28 17:15:00|9.49|9.29|9.49|9.29|9.5|9.3|9.48|9.28|63
1682702400000|2023-04-28 17:20:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|36
1682702700000|2023-04-28 17:25:00|9.48|9.28|9.5|9.3|9.5|9.3|9.48|9.28|35
1682703000000|2023-04-28 17:30:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|8
1682703300000|2023-04-28 17:35:00|9.49|9.29|9.51|9.31|9.51|9.31|9.49|9.29|51
1682703600000|2023-04-28 17:40:00|9.5|9.3|9.51|9.31|9.51|9.31|9.5|9.3|22
1682703900000|2023-04-28 17:45:00|9.52|9.32|9.5|9.3|9.52|9.32|9.5|9.3|13
1682704200000|2023-04-28 17:50:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|8
1682704500000|2023-04-28 17:55:00|9.51|9.31|9.51|9.31|9.51|9.31|9.51|9.31|1
1682704800000|2023-04-28 18:00:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|8
1682705100000|2023-04-28 18:05:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|2
1682705400000|2023-04-28 18:10:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|6
1682705700000|2023-04-28 18:15:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|3
1682706000000|2023-04-28 18:20:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|5
1682706300000|2023-04-28 18:25:00|9.48|9.28|9.48|9.28|9.49|9.29|9.48|9.28|5
1682706600000|2023-04-28 18:30:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|9
1682706900000|2023-04-28 18:35:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|8
1682707200000|2023-04-28 18:40:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|9
1682707800000|2023-04-28 18:50:00|9.51|9.31|9.52|9.32|9.52|9.32|9.51|9.31|6
1682708400000|2023-04-28 19:00:00|9.53|9.33|9.55|9.35|9.55|9.35|9.53|9.33|43
1682708700000|2023-04-28 19:05:00|9.54|9.34|9.52|9.32|9.55|9.35|9.52|9.32|59
1682709000000|2023-04-28 19:10:00|9.53|9.33|9.53|9.33|9.53|9.33|9.52|9.32|7
1682709300000|2023-04-28 19:15:00|9.54|9.34|9.54|9.34|9.54|9.34|9.54|9.34|1
1682709600000|2023-04-28 19:20:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|41
1682709900000|2023-04-28 19:25:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|10
1682710200000|2023-04-28 19:30:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|2
1682710500000|2023-04-28 19:35:00|9.54|9.34|9.54|9.34|9.54|9.34|9.54|9.34|1
1682710800000|2023-04-28 19:40:00|9.55|9.35|9.54|9.34|9.55|9.35|9.54|9.34|12
1682711400000|2023-04-28 19:50:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|2
1682711700000|2023-04-28 19:55:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|12
1682712000000|2023-04-28 20:00:00|9.55|9.35|9.54|9.34|9.55|9.35|9.54|9.34|18
1682712300000|2023-04-28 20:05:00|9.55|9.35|9.55|9.35|9.55|9.35|9.54|9.34|5
1682712900000|2023-04-28 20:15:00|9.56|9.36|9.58|9.38|9.58|9.38|9.55|9.35|11
1682713200000|2023-04-28 20:20:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|11
1682713500000|2023-04-28 20:25:00|9.58|9.38|9.58|9.38|9.58|9.38|9.58|9.38|1
1682713800000|2023-04-28 20:30:00|9.57|9.37|9.57|9.37|9.57|9.37|9.57|9.37|1
1682714700000|2023-04-28 20:45:00|9.58|9.38|9.57|9.37|9.58|9.38|9.57|9.37|2
1682751600000|2023-04-29 07:00:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|10
1682751900000|2023-04-29 07:05:00|9.62|9.42|9.61|9.41|9.62|9.42|9.61|9.41|4
1682752500000|2023-04-29 07:15:00|9.6|9.4|9.59|9.39|9.61|9.41|9.59|9.39|6
1682752800000|2023-04-29 07:20:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|5
1682753100000|2023-04-29 07:25:00|9.59|9.39|9.59|9.39|9.6|9.4|9.59|9.39|15
1682753400000|2023-04-29 07:30:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682753700000|2023-04-29 07:35:00|9.59|9.39|9.6|9.4|9.6|9.4|9.59|9.39|4
1682754600000|2023-04-29 07:50:00|9.59|9.39|9.59|9.39|9.59|9.39|9.59|9.39|1
1682754900000|2023-04-29 07:55:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|3
1682755200000|2023-04-29 08:00:00|9.61|9.41|9.59|9.39|9.61|9.41|9.59|9.39|3
1682755500000|2023-04-29 08:05:00|9.58|9.38|9.58|9.38|9.58|9.38|9.58|9.38|1
1682755800000|2023-04-29 08:10:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|29
1682756100000|2023-04-29 08:15:00|9.58|9.38|9.57|9.37|9.58|9.38|9.57|9.37|6
1682756400000|2023-04-29 08:20:00|9.56|9.36|9.55|9.35|9.57|9.37|9.55|9.35|16
1682756700000|2023-04-29 08:25:00|9.56|9.36|9.56|9.36|9.56|9.36|9.55|9.35|15
1682757000000|2023-04-29 08:30:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|2
1682757300000|2023-04-29 08:35:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|6
1682757900000|2023-04-29 08:45:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|2
1682758200000|2023-04-29 08:50:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|2
1682758800000|2023-04-29 09:00:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|2
1682759100000|2023-04-29 09:05:00|9.55|9.35|9.56|9.36|9.57|9.37|9.55|9.35|50
1682759700000|2023-04-29 09:15:00|9.55|9.35|9.56|9.36|9.56|9.36|9.55|9.35|12
1682760000000|2023-04-29 09:20:00|9.55|9.35|9.57|9.37|9.57|9.37|9.55|9.35|21
1682760300000|2023-04-29 09:25:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|14
1682760600000|2023-04-29 09:30:00|9.56|9.36|9.56|9.36|9.56|9.36|9.56|9.36|1
1682761200000|2023-04-29 09:40:00|9.57|9.37|9.57|9.37|9.57|9.37|9.56|9.36|3
1682762100000|2023-04-29 09:55:00|9.58|9.38|9.57|9.37|9.58|9.38|9.57|9.37|4
1682762400000|2023-04-29 10:00:00|9.56|9.36|9.56|9.36|9.56|9.36|9.56|9.36|1
1682762700000|2023-04-29 10:05:00|9.57|9.37|9.57|9.37|9.57|9.37|9.56|9.36|3
1682763000000|2023-04-29 10:10:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|5
1682763300000|2023-04-29 10:15:00|9.57|9.37|9.57|9.37|9.57|9.37|9.57|9.37|1
1682763600000|2023-04-29 10:20:00|9.56|9.36|9.56|9.36|9.57|9.37|9.56|9.36|3
1682764200000|2023-04-29 10:30:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|12
1682764500000|2023-04-29 10:35:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|4
1682764800000|2023-04-29 10:40:00|9.57|9.37|9.57|9.37|9.57|9.37|9.56|9.36|15
1682765100000|2023-04-29 10:45:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|12
1682765400000|2023-04-29 10:50:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|6
1682765700000|2023-04-29 10:55:00|9.56|9.36|9.56|9.36|9.57|9.37|9.56|9.36|5
1682766000000|2023-04-29 11:00:00|9.55|9.35|9.55|9.35|9.55|9.35|9.55|9.35|1
1682766300000|2023-04-29 11:05:00|9.56|9.36|9.55|9.35|9.56|9.36|9.55|9.35|4
1682766600000|2023-04-29 11:10:00|9.56|9.36|9.56|9.36|9.56|9.36|9.56|9.36|1
1682767200000|2023-04-29 11:20:00|9.55|9.35|9.55|9.35|9.55|9.35|9.55|9.35|1
1682767800000|2023-04-29 11:30:00|9.54|9.34|9.54|9.34|9.54|9.34|9.54|9.34|1
1682768100000|2023-04-29 11:35:00|9.53|9.33|9.56|9.36|9.56|9.36|9.53|9.33|26
1682768400000|2023-04-29 11:40:00|9.55|9.35|9.57|9.37|9.57|9.37|9.55|9.35|13
1682768700000|2023-04-29 11:45:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|21
1682769000000|2023-04-29 11:50:00|9.57|9.37|9.57|9.37|9.57|9.37|9.57|9.37|1
1682769600000|2023-04-29 12:00:00|9.58|9.38|9.58|9.38|9.58|9.38|9.58|9.38|1
1682769900000|2023-04-29 12:05:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|2
1682770200000|2023-04-29 12:10:00|9.57|9.37|9.57|9.37|9.57|9.37|9.56|9.36|7
1682770800000|2023-04-29 12:20:00|9.56|9.36|9.56|9.36|9.57|9.37|9.56|9.36|9
1682771100000|2023-04-29 12:25:00|9.57|9.37|9.57|9.37|9.57|9.37|9.56|9.36|15
1682771700000|2023-04-29 12:35:00|9.56|9.36|9.56|9.36|9.56|9.36|9.56|9.36|1
1682772000000|2023-04-29 12:40:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|2
1682772300000|2023-04-29 12:45:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|6
1682772600000|2023-04-29 12:50:00|9.57|9.37|9.56|9.36|9.57|9.37|9.56|9.36|2
1682773200000|2023-04-29 13:00:00|9.57|9.37|9.57|9.37|9.57|9.37|9.57|9.37|1
1682773800000|2023-04-29 13:10:00|9.58|9.38|9.58|9.38|9.58|9.38|9.58|9.38|1
1682774400000|2023-04-29 13:20:00|9.59|9.39|9.6|9.4|9.6|9.4|9.58|9.38|6
1682775000000|2023-04-29 13:30:00|9.61|9.41|9.59|9.39|9.61|9.41|9.59|9.39|5
1682775900000|2023-04-29 13:45:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682776200000|2023-04-29 13:50:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682776800000|2023-04-29 14:00:00|9.62|9.42|9.62|9.42|9.62|9.42|9.62|9.42|1
1682777100000|2023-04-29 14:05:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|3
1682777400000|2023-04-29 14:10:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|16
1682777700000|2023-04-29 14:15:00|9.6|9.4|9.6|9.4|9.61|9.41|9.6|9.4|5
1682778000000|2023-04-29 14:20:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682778300000|2023-04-29 14:25:00|9.62|9.42|9.62|9.42|9.62|9.42|9.62|9.42|1
1682778600000|2023-04-29 14:30:00|9.63|9.43|9.63|9.43|9.63|9.43|9.63|9.43|1
1682779200000|2023-04-29 14:40:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|4
1682779800000|2023-04-29 14:50:00|9.62|9.42|9.62|9.42|9.62|9.42|9.62|9.42|1
1682780100000|2023-04-29 14:55:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|7
1682780400000|2023-04-29 15:00:00|9.62|9.42|9.62|9.42|9.62|9.42|9.62|9.42|1
1682780700000|2023-04-29 15:05:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|11
1682781000000|2023-04-29 15:10:00|9.62|9.42|9.62|9.42|9.62|9.42|9.62|9.42|1
1682781600000|2023-04-29 15:20:00|9.63|9.43|9.63|9.43|9.63|9.43|9.62|9.42|3
1682781900000|2023-04-29 15:25:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|2
1682782200000|2023-04-29 15:30:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|14
1682782500000|2023-04-29 15:35:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|20
1682783100000|2023-04-29 15:45:00|9.62|9.42|9.59|9.39|9.62|9.42|9.59|9.39|4
1682783400000|2023-04-29 15:50:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|19
1682784000000|2023-04-29 16:00:00|9.61|9.41|9.61|9.41|9.61|9.41|9.6|9.4|11
1682785200000|2023-04-29 16:20:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|14
1682785500000|2023-04-29 16:25:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|14
1682785800000|2023-04-29 16:30:00|9.6|9.4|9.6|9.4|9.6|9.4|9.59|9.39|3
1682786700000|2023-04-29 16:45:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682787300000|2023-04-29 16:55:00|9.62|9.42|9.61|9.41|9.62|9.42|9.61|9.41|34
1682788800000|2023-04-29 17:20:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682789100000|2023-04-29 17:25:00|9.61|9.41|9.6|9.4|9.61|9.41|9.6|9.4|2
1682789400000|2023-04-29 17:30:00|9.59|9.39|9.56|9.36|9.59|9.39|9.5|9.3|30
1682789700000|2023-04-29 17:35:00|9.55|9.35|9.54|9.34|9.56|9.36|9.53|9.33|52
1682790000000|2023-04-29 17:40:00|9.55|9.35|9.57|9.37|9.57|9.37|9.54|9.34|15
1682790300000|2023-04-29 17:45:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|14
1682790600000|2023-04-29 17:50:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|2
1682790900000|2023-04-29 17:55:00|9.58|9.38|9.57|9.37|9.58|9.38|9.57|9.37|62
1682791200000|2023-04-29 18:00:00|9.58|9.38|9.57|9.37|9.58|9.38|9.57|9.37|6
1682791500000|2023-04-29 18:05:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|2
1682791800000|2023-04-29 18:10:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|2
1682792100000|2023-04-29 18:15:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|5
1682793000000|2023-04-29 18:30:00|9.57|9.37|9.57|9.37|9.58|9.38|9.57|9.37|3
1682793300000|2023-04-29 18:35:00|9.58|9.38|9.57|9.37|9.58|9.38|9.57|9.37|2
1682793600000|2023-04-29 18:40:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|15
1682794500000|2023-04-29 18:55:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|11
1682794800000|2023-04-29 19:00:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|7
1682795100000|2023-04-29 19:05:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|3
1682795400000|2023-04-29 19:10:00|9.58|9.38|9.59|9.39|9.59|9.39|9.58|9.38|10
1682796300000|2023-04-29 19:25:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|2
1682796600000|2023-04-29 19:30:00|9.62|9.42|9.61|9.41|9.62|9.42|9.61|9.41|8
1682797200000|2023-04-29 19:40:00|9.62|9.42|9.61|9.41|9.62|9.42|9.61|9.41|6
1682797500000|2023-04-29 19:45:00|9.62|9.42|9.62|9.42|9.62|9.42|9.61|9.41|41
1682797800000|2023-04-29 19:50:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|19
1682798100000|2023-04-29 19:55:00|9.62|9.42|9.62|9.42|9.62|9.42|9.61|9.41|9
1682798700000|2023-04-29 20:05:00|9.63|9.43|9.63|9.43|9.63|9.43|9.63|9.43|1
1682800200000|2023-04-29 20:30:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|32
1682800500000|2023-04-29 20:35:00|9.64|9.44|9.64|9.44|9.64|9.44|9.63|9.43|9
1682800800000|2023-04-29 20:40:00|9.63|9.43|9.63|9.43|9.63|9.43|9.63|9.43|1
1682802300000|2023-04-29 21:05:00|9.64|9.44|9.64|9.44|9.64|9.44|9.63|9.43|27
1682802600000|2023-04-29 21:10:00|9.63|9.43|9.64|9.44|9.64|9.44|9.63|9.43|106
1682802900000|2023-04-29 21:15:00|9.63|9.43|9.64|9.44|9.64|9.44|9.63|9.43|2
1682803800000|2023-04-29 21:30:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|5
1682804400000|2023-04-29 21:40:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|2
1682804700000|2023-04-29 21:45:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|12
1682805300000|2023-04-29 21:55:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1682805600000|2023-04-29 22:00:00|9.63|9.43|9.64|9.44|9.64|9.44|9.63|9.43|2
1682806500000|2023-04-29 22:15:00|9.65|9.45|9.64|9.44|9.65|9.45|9.64|9.44|4
1682806800000|2023-04-29 22:20:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|3
1682807400000|2023-04-29 22:30:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1682808000000|2023-04-29 22:40:00|9.65|9.45|9.65|9.45|9.65|9.45|9.64|9.44|31
1682808300000|2023-04-29 22:45:00|9.66|9.46|9.66|9.46|9.66|9.46|9.66|9.46|1
1682808900000|2023-04-29 22:55:00|9.65|9.45|9.65|9.45|9.66|9.46|9.65|9.45|5
1682809200000|2023-04-29 23:00:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1682809500000|2023-04-29 23:05:00|9.63|9.43|9.64|9.44|9.64|9.44|9.63|9.43|4
1682810100000|2023-04-29 23:15:00|9.65|9.45|9.66|9.46|9.66|9.46|9.65|9.45|2
1682810400000|2023-04-29 23:20:00|9.67|9.47|9.67|9.47|9.67|9.47|9.67|9.47|1
1682811000000|2023-04-29 23:30:00|9.68|9.48|9.68|9.48|9.68|9.48|9.68|9.48|1
1682811600000|2023-04-29 23:40:00|9.67|9.47|9.68|9.48|9.68|9.48|9.67|9.47|2
1682812500000|2023-04-29 23:55:00|9.69|9.49|9.69|9.49|9.69|9.49|9.69|9.49|1
1682812800000|2023-04-30 00:00:00|9.7|9.5|9.69|9.49|9.7|9.5|9.69|9.49|4
1682813100000|2023-04-30 00:05:00|9.68|9.48|9.68|9.48|9.68|9.48|9.68|9.48|1
1682814600000|2023-04-30 00:30:00|9.67|9.47|9.66|9.46|9.68|9.48|9.66|9.46|4
1682814900000|2023-04-30 00:35:00|9.67|9.47|9.67|9.47|9.67|9.47|9.67|9.47|1
1682815200000|2023-04-30 00:40:00|9.66|9.46|9.66|9.46|9.66|9.46|9.66|9.46|1
1682815500000|2023-04-30 00:45:00|9.67|9.47|9.67|9.47|9.67|9.47|9.67|9.47|1
1682815800000|2023-04-30 00:50:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|2
1682816100000|2023-04-30 00:55:00|9.66|9.46|9.66|9.46|9.66|9.46|9.66|9.46|1
1682817000000|2023-04-30 01:10:00|9.67|9.47|9.67|9.47|9.67|9.47|9.67|9.47|1
1682817600000|2023-04-30 01:20:00|9.66|9.46|9.66|9.46|9.66|9.46|9.66|9.46|1
1682817900000|2023-04-30 01:25:00|9.65|9.45|9.65|9.45|9.65|9.45|9.65|9.45|1
1682818200000|2023-04-30 01:30:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|5
1682818500000|2023-04-30 01:35:00|9.63|9.43|9.64|9.44|9.64|9.44|9.63|9.43|6
1682818800000|2023-04-30 01:40:00|9.63|9.43|9.63|9.43|9.63|9.43|9.63|9.43|1
1682819100000|2023-04-30 01:45:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|6
1682819700000|2023-04-30 01:55:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|3
1682820000000|2023-04-30 02:00:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682821500000|2023-04-30 02:25:00|9.6|9.4|9.6|9.4|9.61|9.41|9.6|9.4|5
1682821800000|2023-04-30 02:30:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682823300000|2023-04-30 02:55:00|9.62|9.42|9.62|9.42|9.62|9.42|9.62|9.42|1
1682823600000|2023-04-30 03:00:00|9.63|9.43|9.63|9.43|9.63|9.43|9.63|9.43|1
1682824500000|2023-04-30 03:15:00|9.62|9.42|9.61|9.41|9.62|9.42|9.61|9.41|2
1682825100000|2023-04-30 03:25:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682825700000|2023-04-30 03:35:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682826900000|2023-04-30 03:55:00|9.62|9.42|9.62|9.42|9.62|9.42|9.62|9.42|1
1682827200000|2023-04-30 04:00:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|2
1682828100000|2023-04-30 04:15:00|9.63|9.43|9.63|9.43|9.63|9.43|9.63|9.43|1
1682829900000|2023-04-30 04:45:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1682830800000|2023-04-30 05:00:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|3
1682831400000|2023-04-30 05:10:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1682832000000|2023-04-30 05:20:00|9.63|9.43|9.64|9.44|9.64|9.44|9.63|9.43|6
1682833500000|2023-04-30 05:45:00|9.65|9.45|9.64|9.44|9.65|9.45|9.64|9.44|16
1682833800000|2023-04-30 05:50:00|9.65|9.45|9.66|9.46|9.66|9.46|9.64|9.44|8
1682834100000|2023-04-30 05:55:00|9.67|9.47|9.67|9.47|9.67|9.47|9.66|9.46|7
1682834700000|2023-04-30 06:05:00|9.68|9.48|9.68|9.48|9.68|9.48|9.67|9.47|3
1682835600000|2023-04-30 06:20:00|9.67|9.47|9.67|9.47|9.68|9.48|9.67|9.47|3
1682835900000|2023-04-30 06:25:00|9.66|9.46|9.65|9.45|9.66|9.46|9.65|9.45|4
1682837700000|2023-04-30 06:55:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1682838000000|2023-04-30 07:00:00|9.65|9.45|9.64|9.44|9.65|9.45|9.64|9.44|4
1682838600000|2023-04-30 07:10:00|9.65|9.45|9.64|9.44|9.65|9.45|9.64|9.44|6
1682839800000|2023-04-30 07:30:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|3
1682840100000|2023-04-30 07:35:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|6
1682841600000|2023-04-30 08:00:00|9.64|9.44|9.63|9.43|9.64|9.44|9.63|9.43|2
1682841900000|2023-04-30 08:05:00|9.62|9.42|9.62|9.42|9.62|9.42|9.62|9.42|1
1682842200000|2023-04-30 08:10:00|9.63|9.43|9.63|9.43|9.63|9.43|9.63|9.43|1
1682843100000|2023-04-30 08:25:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|5
1682843400000|2023-04-30 08:30:00|9.65|9.45|9.65|9.45|9.65|9.45|9.65|9.45|1
1682844300000|2023-04-30 08:45:00|9.64|9.44|9.62|9.42|9.64|9.44|9.62|9.42|3
1682844600000|2023-04-30 08:50:00|9.63|9.43|9.63|9.43|9.63|9.43|9.63|9.43|1
1682845500000|2023-04-30 09:05:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|11
1682845800000|2023-04-30 09:10:00|9.63|9.43|9.62|9.42|9.63|9.43|9.62|9.42|2
1682846100000|2023-04-30 09:15:00|9.61|9.41|9.6|9.4|9.61|9.41|9.6|9.4|2
1682846400000|2023-04-30 09:20:00|9.61|9.41|9.6|9.4|9.61|9.41|9.6|9.4|2
1682847900000|2023-04-30 09:45:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682848500000|2023-04-30 09:55:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682848800000|2023-04-30 10:00:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|6
1682849400000|2023-04-30 10:10:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|3
1682850600000|2023-04-30 10:30:00|9.6|9.4|9.6|9.4|9.61|9.41|9.6|9.4|3
1682850900000|2023-04-30 10:35:00|9.59|9.39|9.58|9.38|9.59|9.39|9.58|9.38|4
1682851500000|2023-04-30 10:45:00|9.57|9.37|9.57|9.37|9.57|9.37|9.57|9.37|1
1682851800000|2023-04-30 10:50:00|9.56|9.36|9.57|9.37|9.57|9.37|9.56|9.36|2
1682852400000|2023-04-30 11:00:00|9.58|9.38|9.58|9.38|9.58|9.38|9.57|9.37|5
1682853300000|2023-04-30 11:15:00|9.57|9.37|9.57|9.37|9.57|9.37|9.56|9.36|3
1682853600000|2023-04-30 11:20:00|9.58|9.38|9.58|9.38|9.58|9.38|9.58|9.38|1
1682853900000|2023-04-30 11:25:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|12
1682854800000|2023-04-30 11:40:00|9.57|9.37|9.58|9.38|9.58|9.38|9.57|9.37|6
1682856900000|2023-04-30 12:15:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|15
1682857200000|2023-04-30 12:20:00|9.58|9.38|9.58|9.38|9.59|9.39|9.58|9.38|11
1682858400000|2023-04-30 12:40:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|3
1682859300000|2023-04-30 12:55:00|9.58|9.38|9.58|9.38|9.58|9.38|9.58|9.38|1
1682859900000|2023-04-30 13:05:00|9.59|9.39|9.59|9.39|9.59|9.39|9.59|9.39|1
1682860500000|2023-04-30 13:15:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|2
1682860800000|2023-04-30 13:20:00|9.6|9.4|9.59|9.39|9.6|9.4|9.59|9.39|4
1682861100000|2023-04-30 13:25:00|9.6|9.4|9.6|9.4|9.61|9.41|9.6|9.4|5
1682862900000|2023-04-30 13:55:00|9.61|9.41|9.61|9.41|9.61|9.41|9.6|9.4|5
1682863800000|2023-04-30 14:10:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682864100000|2023-04-30 14:15:00|9.59|9.39|9.59|9.39|9.59|9.39|9.59|9.39|1
1682864400000|2023-04-30 14:20:00|9.58|9.38|9.58|9.38|9.58|9.38|9.58|9.38|1
1682864700000|2023-04-30 14:25:00|9.59|9.39|9.59|9.39|9.59|9.39|9.58|9.38|3
1682865000000|2023-04-30 14:30:00|9.6|9.4|9.6|9.4|9.6|9.4|9.6|9.4|1
1682865300000|2023-04-30 14:35:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682865600000|2023-04-30 14:40:00|9.62|9.42|9.6|9.4|9.63|9.43|9.6|9.4|17
1682865900000|2023-04-30 14:45:00|9.61|9.41|9.61|9.41|9.61|9.41|9.61|9.41|1
1682866500000|2023-04-30 14:55:00|9.62|9.42|9.62|9.42|9.62|9.42|9.62|9.42|1
1682866800000|2023-04-30 15:00:00|9.63|9.43|9.64|9.44|9.67|9.47|9.63|9.43|18
1682867100000|2023-04-30 15:05:00|9.65|9.45|9.63|9.43|9.65|9.45|9.63|9.43|11
1682867400000|2023-04-30 15:10:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1682867700000|2023-04-30 15:15:00|9.65|9.45|9.68|9.48|9.68|9.48|9.65|9.45|8
1682868000000|2023-04-30 15:20:00|9.67|9.47|9.64|9.44|9.67|9.47|9.64|9.44|4
1682868300000|2023-04-30 15:25:00|9.65|9.45|9.66|9.46|9.66|9.46|9.65|9.45|4
1682868600000|2023-04-30 15:30:00|9.67|9.47|9.67|9.47|9.67|9.47|9.66|9.46|13
1682868900000|2023-04-30 15:35:00|9.68|9.48|9.67|9.47|9.68|9.48|9.67|9.47|10
1682869200000|2023-04-30 15:40:00|9.68|9.48|9.67|9.47|9.68|9.48|9.67|9.47|14
1682869500000|2023-04-30 15:45:00|9.68|9.48|9.62|9.42|9.68|9.48|9.61|9.41|19
1682869800000|2023-04-30 15:50:00|9.63|9.43|9.64|9.44|9.65|9.45|9.62|9.42|30
1682870100000|2023-04-30 15:55:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|3
1682870400000|2023-04-30 16:00:00|9.64|9.44|9.67|9.47|9.67|9.47|9.63|9.43|38
1682870700000|2023-04-30 16:05:00|9.66|9.46|9.66|9.46|9.67|9.47|9.66|9.46|5
1682871000000|2023-04-30 16:10:00|9.67|9.47|9.65|9.45|9.67|9.47|9.65|9.45|9
1682871300000|2023-04-30 16:15:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|12
1682871900000|2023-04-30 16:25:00|9.66|9.46|9.63|9.43|9.67|9.47|9.63|9.43|28
1682872200000|2023-04-30 16:30:00|9.64|9.44|9.64|9.44|9.64|9.44|9.63|9.43|17
1682872500000|2023-04-30 16:35:00|9.65|9.45|9.65|9.45|9.66|9.46|9.65|9.45|3
1682873100000|2023-04-30 16:45:00|9.66|9.46|9.66|9.46|9.66|9.46|9.65|9.45|3
1682873400000|2023-04-30 16:50:00|9.67|9.47|9.66|9.46|9.67|9.47|9.66|9.46|6
1682873700000|2023-04-30 16:55:00|9.67|9.47|9.67|9.47|9.67|9.47|9.67|9.47|1
1682874000000|2023-04-30 17:00:00|9.68|9.48|9.67|9.47|9.68|9.48|9.67|9.47|6
1682874300000|2023-04-30 17:05:00|9.66|9.46|9.65|9.45|9.67|9.47|9.65|9.45|4
1682874600000|2023-04-30 17:10:00|9.66|9.46|9.66|9.46|9.66|9.46|9.66|9.46|1
1682874900000|2023-04-30 17:15:00|9.67|9.47|9.68|9.48|9.68|9.48|9.66|9.46|4
1682876700000|2023-04-30 17:45:00|9.67|9.47|9.67|9.47|9.68|9.48|9.67|9.47|5
1682877000000|2023-04-30 17:50:00|9.66|9.46|9.66|9.46|9.67|9.47|9.66|9.46|3
1682877300000|2023-04-30 17:55:00|9.65|9.45|9.65|9.45|9.66|9.46|9.65|9.45|3
1682877600000|2023-04-30 18:00:00|9.64|9.44|9.63|9.43|9.64|9.44|9.62|9.42|20
1682877900000|2023-04-30 18:05:00|9.64|9.44|9.64|9.44|9.64|9.44|9.63|9.43|15
1682878200000|2023-04-30 18:10:00|9.65|9.45|9.66|9.46|9.66|9.46|9.65|9.45|4
1682878500000|2023-04-30 18:15:00|9.67|9.47|9.67|9.47|9.67|9.47|9.66|9.46|5
1682879100000|2023-04-30 18:25:00|9.68|9.48|9.68|9.48|9.68|9.48|9.68|9.48|1
1682879400000|2023-04-30 18:30:00|9.67|9.47|9.67|9.47|9.68|9.48|9.67|9.47|13
1682879700000|2023-04-30 18:35:00|9.68|9.48|9.68|9.48|9.68|9.48|9.68|9.48|1
1682880300000|2023-04-30 18:45:00|9.67|9.47|9.68|9.48|9.68|9.48|9.67|9.47|4
1682880600000|2023-04-30 18:50:00|9.69|9.49|9.69|9.49|9.69|9.49|9.69|9.49|1
1682880900000|2023-04-30 18:55:00|9.68|9.48|9.68|9.48|9.68|9.48|9.68|9.48|1
1682881200000|2023-04-30 19:00:00|9.67|9.47|9.67|9.47|9.68|9.48|9.67|9.47|5
1682881500000|2023-04-30 19:05:00|9.66|9.46|9.64|9.44|9.67|9.47|9.64|9.44|17
1682881800000|2023-04-30 19:10:00|9.63|9.43|9.64|9.44|9.65|9.45|9.63|9.43|20
1682882100000|2023-04-30 19:15:00|9.63|9.43|9.6|9.4|9.64|9.44|9.6|9.4|32
1682882400000|2023-04-30 19:20:00|9.59|9.39|9.6|9.4|9.6|9.4|9.58|9.38|64
1682882700000|2023-04-30 19:25:00|9.59|9.39|9.6|9.4|9.6|9.4|9.59|9.39|24
1682883000000|2023-04-30 19:30:00|9.59|9.39|9.69|9.29|9.7|9.4|9.59|9.29|44
1682883300000|2023-04-30 19:35:00|9.68|9.28|9.68|9.28|9.69|9.29|9.68|9.28|29
1682883600000|2023-04-30 19:40:00|9.69|9.29|9.7|9.3|9.7|9.3|9.69|9.29|2
1682883900000|2023-04-30 19:45:00|9.69|9.29|9.7|9.3|9.71|9.31|9.69|9.29|18
1682884200000|2023-04-30 19:50:00|9.71|9.31|9.69|9.29|9.71|9.31|9.69|9.29|27
1682884500000|2023-04-30 19:55:00|9.68|9.28|9.69|9.29|9.69|9.29|9.68|9.28|12
1682884800000|2023-04-30 20:00:00|9.68|9.28|9.66|9.26|9.69|9.29|9.65|9.25|59
1682885100000|2023-04-30 20:05:00|9.65|9.25|9.65|9.25|9.67|9.27|9.65|9.25|33
1682885400000|2023-04-30 20:10:00|9.64|9.24|9.63|9.23|9.64|9.24|9.61|9.21|32
1682885700000|2023-04-30 20:15:00|9.62|9.22|9.62|9.22|9.62|9.22|9.61|9.21|3
1682886000000|2023-04-30 20:20:00|9.63|9.23|9.63|9.23|9.63|9.23|9.63|9.23|1
1682886300000|2023-04-30 20:25:00|9.64|9.24|9.65|9.25|9.65|9.25|9.64|9.24|8
1682886600000|2023-04-30 20:30:00|9.64|9.24|9.64|9.24|9.64|9.24|9.63|9.23|5
1682886900000|2023-04-30 20:35:00|9.65|9.25|9.65|9.25|9.65|9.25|9.65|9.25|1
1682887200000|2023-04-30 20:40:00|9.64|9.24|9.65|9.25|9.65|9.25|9.64|9.24|14
1682887500000|2023-04-30 20:45:00|9.64|9.24|9.65|9.25|9.65|9.25|9.64|9.24|16
1682887800000|2023-04-30 20:50:00|9.66|9.26|9.66|9.26|9.66|9.26|9.65|9.25|7
1682888100000|2023-04-30 20:55:00|9.67|9.27|9.67|9.27|9.67|9.27|9.67|9.27|1
1682888400000|2023-04-30 21:00:00|9.66|9.26|9.68|9.28|9.68|9.28|9.66|9.26|5
1682889000000|2023-04-30 21:10:00|9.69|9.29|9.68|9.28|9.69|9.29|9.68|9.28|16
1682889600000|2023-04-30 21:20:00|9.69|9.29|9.69|9.29|9.69|9.29|9.68|9.28|29
1682889900000|2023-04-30 21:25:00|9.7|9.3|9.7|9.3|9.7|9.3|9.69|9.29|3
1682891400000|2023-04-30 21:50:00|9.71|9.31|9.71|9.31|9.71|9.31|9.7|9.3|21
1682892000000|2023-04-30 22:00:00|9.7|9.3|9.71|9.31|9.71|9.31|9.7|9.3|2
1682892300000|2023-04-30 22:05:00|9.7|9.3|9.7|9.3|9.71|9.31|9.7|9.3|3
1682893200000|2023-04-30 22:20:00|9.69|9.29|9.69|9.29|9.7|9.3|9.69|9.29|3
1682893500000|2023-04-30 22:25:00|9.7|9.3|9.7|9.3|9.7|9.3|9.69|9.29|7
1682893800000|2023-04-30 22:30:00|9.69|9.29|9.69|9.29|9.69|9.29|9.69|9.29|1
1682894100000|2023-04-30 22:35:00|9.7|9.3|9.69|9.29|9.7|9.3|9.69|9.29|4
1682895000000|2023-04-30 22:50:00|9.7|9.3|9.7|9.3|9.7|9.3|9.7|9.3|1
1682895300000|2023-04-30 22:55:00|9.71|9.31|9.7|9.3|9.71|9.31|9.7|9.3|4
1682895600000|2023-04-30 23:00:00|9.69|9.29|9.7|9.3|9.7|9.3|9.69|9.29|14
1682895900000|2023-04-30 23:05:00|9.71|9.31|9.72|9.32|9.72|9.32|9.71|9.31|6
1682896500000|2023-04-30 23:15:00|9.71|9.31|9.7|9.3|9.72|9.32|9.69|9.29|16
1682896800000|2023-04-30 23:20:00|9.69|9.29|9.7|9.3|9.7|9.3|9.69|9.29|2
1682897100000|2023-04-30 23:25:00|9.71|9.31|9.71|9.31|9.71|9.31|9.7|9.3|5
1682897700000|2023-04-30 23:35:00|9.7|9.3|9.7|9.3|9.71|9.31|9.7|9.3|3
1682898300000|2023-04-30 23:45:00|9.69|9.29|9.66|9.26|9.69|9.29|9.66|9.26|26
1682898600000|2023-04-30 23:50:00|9.67|9.27|9.66|9.26|9.67|9.27|9.66|9.26|42
1682898900000|2023-04-30 23:55:00|9.67|9.27|9.64|9.24|9.67|9.27|9.64|9.24|12
1682899200000|2023-05-01 00:00:00|9.65|9.25|9.64|9.24|9.65|9.25|9.62|9.22|52
1682899500000|2023-05-01 00:05:00|9.65|9.25|9.64|9.24|9.65|9.25|9.64|9.24|6
1682899800000|2023-05-01 00:10:00|9.65|9.25|9.65|9.25|9.65|9.25|9.64|9.24|31
1682900100000|2023-05-01 00:15:00|9.66|9.26|9.65|9.25|9.66|9.26|9.65|9.25|20
1682900400000|2023-05-01 00:20:00|9.66|9.26|9.65|9.25|9.66|9.26|9.65|9.25|2
1682900700000|2023-05-01 00:25:00|9.66|9.26|9.66|9.26|9.66|9.26|9.65|9.25|3
1682901600000|2023-05-01 00:40:00|9.65|9.25|9.66|9.26|9.66|9.26|9.65|9.25|20
1682901900000|2023-05-01 00:45:00|9.65|9.25|9.67|9.27|9.67|9.27|9.65|9.25|15
1682902200000|2023-05-01 00:50:00|9.66|9.26|9.66|9.26|9.67|9.27|9.66|9.26|5
1682902800000|2023-05-01 01:00:00|9.65|9.25|9.66|9.26|9.66|9.26|9.65|9.25|28
1682903100000|2023-05-01 01:05:00|9.65|9.25|9.66|9.26|9.66|9.26|9.65|9.25|6
1682903400000|2023-05-01 01:10:00|9.65|9.25|9.64|9.24|9.65|9.25|9.63|9.23|20
1682903700000|2023-05-01 01:15:00|9.65|9.25|9.63|9.23|9.65|9.25|9.63|9.23|9
1682904000000|2023-05-01 01:20:00|9.64|9.24|9.64|9.24|9.64|9.24|9.63|9.23|7
1682904300000|2023-05-01 01:25:00|9.65|9.25|9.65|9.25|9.65|9.25|9.64|9.24|13
1682904900000|2023-05-01 01:35:00|9.64|9.24|9.55|9.15|9.64|9.24|9.54|9.14|67
1682905200000|2023-05-01 01:40:00|9.54|9.14|9.52|9.12|9.55|9.15|9.52|9.12|93
1682905500000|2023-05-01 01:45:00|9.51|9.11|9.55|9.15|9.55|9.15|9.51|9.11|137
1682905800000|2023-05-01 01:50:00|9.54|9.14|9.54|9.14|9.55|9.15|9.51|9.11|163
1682906100000|2023-05-01 01:55:00|9.55|9.15|9.57|9.17|9.57|9.17|9.52|9.12|55
1682906400000|2023-05-01 02:00:00|9.56|9.16|9.57|9.17|9.58|9.18|9.54|9.14|134
1682906700000|2023-05-01 02:05:00|9.56|9.16|9.58|9.18|9.58|9.18|9.56|9.16|147
1682907000000|2023-05-01 02:10:00|9.57|9.17|9.58|9.18|9.59|9.19|9.57|9.17|134
1682907300000|2023-05-01 02:15:00|9.59|9.19|9.59|9.19|9.59|9.19|9.58|9.18|133
1682907600000|2023-05-01 02:20:00|9.58|9.18|9.58|9.18|9.59|9.19|9.58|9.18|117
1682907900000|2023-05-01 02:25:00|9.59|9.19|9.58|9.18|9.59|9.19|9.58|9.18|132
1682908200000|2023-05-01 02:30:00|9.59|9.19|9.6|9.2|9.6|9.2|9.58|9.18|106
1682908500000|2023-05-01 02:35:00|9.59|9.19|9.59|9.19|9.6|9.2|9.58|9.18|71
1682908800000|2023-05-01 02:40:00|9.6|9.2|9.59|9.19|9.6|9.2|9.59|9.19|6
1682909400000|2023-05-01 02:50:00|9.58|9.18|9.58|9.18|9.59|9.19|9.57|9.17|5
1682909700000|2023-05-01 02:55:00|9.57|9.17|9.57|9.17|9.58|9.18|9.57|9.17|3
1682910000000|2023-05-01 03:00:00|9.58|9.18|9.57|9.17|9.58|9.18|9.57|9.17|10
1682910300000|2023-05-01 03:05:00|9.58|9.18|9.58|9.18|9.58|9.18|9.57|9.17|5
1682910600000|2023-05-01 03:10:00|9.59|9.19|9.58|9.18|9.59|9.19|9.58|9.18|26
1682910900000|2023-05-01 03:15:00|9.59|9.19|9.6|9.2|9.61|9.21|9.59|9.19|16
1682911200000|2023-05-01 03:20:00|9.61|9.21|9.6|9.2|9.61|9.21|9.6|9.2|62
1682911500000|2023-05-01 03:25:00|9.61|9.21|9.61|9.21|9.62|9.22|9.6|9.2|49
1682912100000|2023-05-01 03:35:00|9.62|9.22|9.61|9.21|9.62|9.22|9.61|9.21|4
1682912400000|2023-05-01 03:40:00|9.62|9.22|9.52|9.32|9.62|9.32|9.52|9.22|2
1682913000000|2023-05-01 03:50:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|12
1682913300000|2023-05-01 03:55:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|18
1682913600000|2023-05-01 04:00:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|7
1682913900000|2023-05-01 04:05:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|16
1682914200000|2023-05-01 04:10:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|50
1682914500000|2023-05-01 04:15:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|34
1682914800000|2023-05-01 04:20:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|54
1682915100000|2023-05-01 04:25:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|40
1682915700000|2023-05-01 04:35:00|9.5|9.3|9.51|9.31|9.51|9.31|9.5|9.3|8
1682916300000|2023-05-01 04:45:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|10
1682916600000|2023-05-01 04:50:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|7
1682916900000|2023-05-01 04:55:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|12
1682917200000|2023-05-01 05:00:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|3
1682917500000|2023-05-01 05:05:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|11
1682917800000|2023-05-01 05:10:00|9.51|9.31|9.52|9.32|9.52|9.32|9.51|9.31|4
1682918100000|2023-05-01 05:15:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|5
1682918700000|2023-05-01 05:25:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|3
1682919000000|2023-05-01 05:30:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|11
1682919300000|2023-05-01 05:35:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|16
1682919600000|2023-05-01 05:40:00|9.48|9.28|9.49|9.29|9.5|9.3|9.46|9.26|76
1682919900000|2023-05-01 05:45:00|9.5|9.3|9.5|9.3|9.51|9.31|9.48|9.28|43
1682920200000|2023-05-01 05:50:00|9.49|9.29|9.5|9.3|9.51|9.31|9.49|9.29|44
1682920500000|2023-05-01 05:55:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|6
1682920800000|2023-05-01 06:00:00|9.51|9.31|9.49|9.29|9.51|9.31|9.49|9.29|33
1682921100000|2023-05-01 06:05:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|41
1682921700000|2023-05-01 06:15:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|4
1682922300000|2023-05-01 06:25:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|8
1682922600000|2023-05-01 06:30:00|9.51|9.31|9.51|9.31|9.51|9.31|9.5|9.3|5
1682924100000|2023-05-01 06:55:00|9.5|9.3|9.51|9.31|9.51|9.31|9.5|9.3|6
1682924400000|2023-05-01 07:00:00|9.5|9.3|9.51|9.31|9.51|9.31|9.5|9.3|12
1682924700000|2023-05-01 07:05:00|9.52|9.32|9.51|9.31|9.53|9.33|9.51|9.31|66
1682925000000|2023-05-01 07:10:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|8
1682925600000|2023-05-01 07:20:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|6
1682925900000|2023-05-01 07:25:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|7
1682926200000|2023-05-01 07:30:00|9.51|9.31|9.51|9.31|9.51|9.31|9.51|9.31|1
1682926500000|2023-05-01 07:35:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|10
1682926800000|2023-05-01 07:40:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|7
1682927400000|2023-05-01 07:50:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|5
1682927700000|2023-05-01 07:55:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|26
1682928000000|2023-05-01 08:00:00|9.5|9.3|9.49|9.29|9.5|9.3|9.48|9.28|4
1682928300000|2023-05-01 08:05:00|9.48|9.28|9.48|9.28|9.49|9.29|9.48|9.28|19
1682928600000|2023-05-01 08:10:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|28
1682928900000|2023-05-01 08:15:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|10
1682929200000|2023-05-01 08:20:00|9.49|9.29|9.5|9.3|9.5|9.3|9.48|9.28|14
1682929800000|2023-05-01 08:30:00|9.49|9.29|9.49|9.29|9.49|9.29|9.49|9.29|1
1682931000000|2023-05-01 08:50:00|9.48|9.28|9.48|9.28|9.48|9.28|9.48|9.28|1
1682931300000|2023-05-01 08:55:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|3
1682931900000|2023-05-01 09:05:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|2
1682932800000|2023-05-01 09:20:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|3
1682933100000|2023-05-01 09:25:00|9.49|9.29|9.49|9.29|9.49|9.29|9.49|9.29|1
1682933400000|2023-05-01 09:30:00|9.48|9.28|9.47|9.27|9.49|9.29|9.47|9.27|14
1682933700000|2023-05-01 09:35:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|6
1682934000000|2023-05-01 09:40:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|12
1682934300000|2023-05-01 09:45:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|63
1682934900000|2023-05-01 09:55:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|10
1682936100000|2023-05-01 10:15:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|9
1682937000000|2023-05-01 10:30:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|4
1682938200000|2023-05-01 10:50:00|9.44|9.24|9.44|9.24|9.44|9.24|9.44|9.24|1
1682938800000|2023-05-01 11:00:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|11
1682939400000|2023-05-01 11:10:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|5
1682939700000|2023-05-01 11:15:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|7
1682940300000|2023-05-01 11:25:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|7
1682940600000|2023-05-01 11:30:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|5
1682942400000|2023-05-01 12:00:00|9.4|9.2|9.39|9.19|9.41|9.21|9.39|9.19|6
1682943000000|2023-05-01 12:10:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|4
1682943600000|2023-05-01 12:20:00|9.42|9.22|9.43|9.23|9.44|9.24|9.41|9.21|68
1682943900000|2023-05-01 12:25:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|34
1682944200000|2023-05-01 12:30:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|50
1682944500000|2023-05-01 12:35:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|71
1682944800000|2023-05-01 12:40:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|4
1682945400000|2023-05-01 12:50:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|4
1682946000000|2023-05-01 13:00:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|19
1682946300000|2023-05-01 13:05:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|22
1682946600000|2023-05-01 13:10:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|5
1682946900000|2023-05-01 13:15:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|8
1682947200000|2023-05-01 13:20:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|2
1682947500000|2023-05-01 13:25:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|14
1682947800000|2023-05-01 13:30:00|9.45|9.25|9.43|9.23|9.45|9.25|9.43|9.23|57
1682948100000|2023-05-01 13:35:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|95
1682948400000|2023-05-01 13:40:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|37
1682948700000|2023-05-01 13:45:00|9.44|9.24|9.43|9.23|9.44|9.24|9.42|9.22|110
1682949000000|2023-05-01 13:50:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|132
1682949300000|2023-05-01 13:55:00|9.44|9.24|9.43|9.23|9.44|9.24|9.42|9.22|62
1682949600000|2023-05-01 14:00:00|9.42|9.22|9.43|9.23|9.45|9.25|9.4|9.2|138
1682949900000|2023-05-01 14:05:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|3
1682950200000|2023-05-01 14:10:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|35
1682950500000|2023-05-01 14:15:00|9.46|9.26|9.47|9.27|9.47|9.27|9.45|9.25|18
1682950800000|2023-05-01 14:20:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|6
1682951100000|2023-05-01 14:25:00|9.44|9.24|9.46|9.26|9.47|9.27|9.44|9.24|31
1682951400000|2023-05-01 14:30:00|9.47|9.27|9.45|9.25|9.47|9.27|9.45|9.25|5
1682952000000|2023-05-01 14:40:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|47
1682952300000|2023-05-01 14:45:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|35
1682952600000|2023-05-01 14:50:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|8
1682952900000|2023-05-01 14:55:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|43
1682953200000|2023-05-01 15:00:00|9.45|9.25|9.43|9.23|9.45|9.25|9.43|9.23|55
1682953500000|2023-05-01 15:05:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|105
1682953800000|2023-05-01 15:10:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|137
1682954100000|2023-05-01 15:15:00|9.44|9.24|9.42|9.22|9.44|9.24|9.41|9.21|81
1682954400000|2023-05-01 15:20:00|9.43|9.23|9.4|9.2|9.43|9.23|9.4|9.2|40
1682954700000|2023-05-01 15:25:00|9.41|9.21|9.39|9.19|9.42|9.22|9.38|9.18|97
1682955000000|2023-05-01 15:30:00|9.38|9.18|9.4|9.2|9.41|9.21|9.38|9.18|119
1682955300000|2023-05-01 15:35:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|98
1682955600000|2023-05-01 15:40:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|76
1682955900000|2023-05-01 15:45:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|36
1682956200000|2023-05-01 15:50:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|74
1682956500000|2023-05-01 15:55:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|50
1682956800000|2023-05-01 16:00:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|105
1682957100000|2023-05-01 16:05:00|9.4|9.2|9.39|9.19|9.41|9.21|9.39|9.19|56
1682957400000|2023-05-01 16:10:00|9.4|9.2|9.38|9.18|9.41|9.21|9.37|9.17|41
1682957700000|2023-05-01 16:15:00|9.39|9.19|9.4|9.2|9.41|9.21|9.38|9.18|32
1682958000000|2023-05-01 16:20:00|9.41|9.21|9.39|9.19|9.41|9.21|9.38|9.18|33
1682958300000|2023-05-01 16:25:00|9.38|9.18|9.39|9.19|9.4|9.2|9.37|9.17|80
1682958600000|2023-05-01 16:30:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|97
1682958900000|2023-05-01 16:35:00|9.39|9.19|9.4|9.2|9.41|9.21|9.39|9.19|48
1682959200000|2023-05-01 16:40:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|12
1682959500000|2023-05-01 16:45:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|20
1682959800000|2023-05-01 16:50:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|50
1682960100000|2023-05-01 16:55:00|9.41|9.21|9.42|9.22|9.42|9.22|9.4|9.2|24
1682960400000|2023-05-01 17:00:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|90
1682960700000|2023-05-01 17:05:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|11
1682961000000|2023-05-01 17:10:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|5
1682961300000|2023-05-01 17:15:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|32
1682961900000|2023-05-01 17:25:00|9.39|9.19|9.37|9.17|9.4|9.2|9.37|9.17|47
1682962200000|2023-05-01 17:30:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|37
1682962500000|2023-05-01 17:35:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|16
1682962800000|2023-05-01 17:40:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|7
1682963400000|2023-05-01 17:50:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|25
1682963700000|2023-05-01 17:55:00|9.39|9.19|9.38|9.18|9.39|9.19|9.37|9.17|38
1682964000000|2023-05-01 18:00:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|7
1682964300000|2023-05-01 18:05:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|2
1682964900000|2023-05-01 18:15:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|6
1682965200000|2023-05-01 18:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|50
1682965500000|2023-05-01 18:25:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|35
1682965800000|2023-05-01 18:30:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|42
1682966100000|2023-05-01 18:35:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|46
1682966400000|2023-05-01 18:40:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|45
1682966700000|2023-05-01 18:45:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|74
1682967000000|2023-05-01 18:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|24
1682967600000|2023-05-01 19:00:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|10
1682967900000|2023-05-01 19:05:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|4
1682968200000|2023-05-01 19:10:00|9.34|9.14|9.32|9.12|9.35|9.15|9.32|9.12|37
1682968500000|2023-05-01 19:15:00|9.31|9.11|9.28|9.08|9.31|9.11|9.27|9.07|108
1682968800000|2023-05-01 19:20:00|9.29|9.09|9.34|9.14|9.34|9.14|9.29|9.09|34
1682969100000|2023-05-01 19:25:00|9.33|9.13|9.35|9.15|9.36|9.16|9.33|9.13|43
1682969400000|2023-05-01 19:30:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|7
1682969700000|2023-05-01 19:35:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|9
1682970000000|2023-05-01 19:40:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|19
1682970300000|2023-05-01 19:45:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|7
1682970600000|2023-05-01 19:50:00|9.34|9.14|9.31|9.11|9.34|9.14|9.31|9.11|16
1682970900000|2023-05-01 19:55:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|15
1682971200000|2023-05-01 20:00:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|9
1682971500000|2023-05-01 20:05:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|16
1682971800000|2023-05-01 20:10:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|23
1682972100000|2023-05-01 20:15:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|13
1682972400000|2023-05-01 20:20:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1682972700000|2023-05-01 20:25:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|33
1682973000000|2023-05-01 20:30:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|7
1682973600000|2023-05-01 20:40:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|45
1682973900000|2023-05-01 20:45:00|9.32|9.12|9.31|9.11|9.33|9.13|9.3|9.1|82
1682974200000|2023-05-01 20:50:00|9.3|9.1|9.3|9.1|9.31|9.11|9.28|9.08|85
1682974500000|2023-05-01 20:55:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|17
1682974800000|2023-05-01 21:00:00|9.28|9.08|9.32|9.12|9.32|9.12|9.28|9.08|25
1682975100000|2023-05-01 21:05:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|2
1682975400000|2023-05-01 21:10:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1682975700000|2023-05-01 21:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1682976000000|2023-05-01 21:20:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1682976600000|2023-05-01 21:30:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|4
1682977200000|2023-05-01 21:40:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1682978400000|2023-05-01 22:00:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|14
1682978700000|2023-05-01 22:05:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|9
1682979000000|2023-05-01 22:10:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|11
1682979300000|2023-05-01 22:15:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|34
1682979600000|2023-05-01 22:20:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1682979900000|2023-05-01 22:25:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|5
1682980500000|2023-05-01 22:35:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1682980800000|2023-05-01 22:40:00|9.33|9.13|9.34|9.14|9.35|9.15|9.32|9.12|38
1682981100000|2023-05-01 22:45:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|63
1682981400000|2023-05-01 22:50:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|29
1682982000000|2023-05-01 23:00:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|6
1682982600000|2023-05-01 23:10:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|2
1682982900000|2023-05-01 23:15:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|2
1682984700000|2023-05-01 23:45:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|9
1682985300000|2023-05-01 23:55:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|2
1682985600000|2023-05-02 00:00:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|8
1682985900000|2023-05-02 00:05:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|8
1682986200000|2023-05-02 00:10:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|23
1682986500000|2023-05-02 00:15:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|26
1682986800000|2023-05-02 00:20:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1682987100000|2023-05-02 00:25:00|9.36|9.16|9.38|9.18|9.38|9.18|9.35|9.15|11
1682987700000|2023-05-02 00:35:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|9
1682988000000|2023-05-02 00:40:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|45
1682988300000|2023-05-02 00:45:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|6
1682988600000|2023-05-02 00:50:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|22
1682988900000|2023-05-02 00:55:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|36
1682989200000|2023-05-02 01:00:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|37
1682989500000|2023-05-02 01:05:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|34
1682990100000|2023-05-02 01:15:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|16
1682990400000|2023-05-02 01:20:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1682991000000|2023-05-02 01:30:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|5
1682991900000|2023-05-02 01:45:00|9.36|9.16|9.34|9.14|9.36|9.16|9.33|9.13|19
1682992200000|2023-05-02 01:50:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|19
1682992500000|2023-05-02 01:55:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|5
1682992800000|2023-05-02 02:00:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|20
1682993400000|2023-05-02 02:10:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|6
1682993700000|2023-05-02 02:15:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|7
1682994300000|2023-05-02 02:25:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|10
1682994600000|2023-05-02 02:30:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|32
1682994900000|2023-05-02 02:35:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|23
1682997000000|2023-05-02 03:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1682998200000|2023-05-02 03:30:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|20
1682998500000|2023-05-02 03:35:00|9.32|9.12|9.35|9.15|9.35|9.15|9.31|9.11|28
1682999100000|2023-05-02 03:45:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|14
1683000000000|2023-05-02 04:00:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|4
1683000600000|2023-05-02 04:10:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|64
1683000900000|2023-05-02 04:15:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|30
1683001200000|2023-05-02 04:20:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|31
1683001500000|2023-05-02 04:25:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|42
1683002400000|2023-05-02 04:40:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|47
1683002700000|2023-05-02 04:45:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|10
1683003000000|2023-05-02 04:50:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|34
1683003300000|2023-05-02 04:55:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|31
1683003600000|2023-05-02 05:00:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|11
1683004200000|2023-05-02 05:10:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1683006000000|2023-05-02 05:40:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|12
1683006300000|2023-05-02 05:45:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|31
1683006600000|2023-05-02 05:50:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|24
1683006900000|2023-05-02 05:55:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|4
1683007500000|2023-05-02 06:05:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|5
1683008400000|2023-05-02 06:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|9
1683008700000|2023-05-02 06:25:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|43
1683009000000|2023-05-02 06:30:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1683009300000|2023-05-02 06:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1683009900000|2023-05-02 06:45:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|27
1683011100000|2023-05-02 07:05:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1683011400000|2023-05-02 07:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|44
1683011700000|2023-05-02 07:15:00|9.35|9.15|9.33|9.13|9.36|9.16|9.33|9.13|65
1683012000000|2023-05-02 07:20:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|94
1683012300000|2023-05-02 07:25:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|92
1683012600000|2023-05-02 07:30:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|30
1683012900000|2023-05-02 07:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|26
1683013200000|2023-05-02 07:40:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|34
1683013500000|2023-05-02 07:45:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|21
1683013800000|2023-05-02 07:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|15
1683014700000|2023-05-02 08:05:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|5
1683015600000|2023-05-02 08:20:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|49
1683015900000|2023-05-02 08:25:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|2
1683017400000|2023-05-02 08:50:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|14
1683018000000|2023-05-02 09:00:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|32
1683018300000|2023-05-02 09:05:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|34
1683018600000|2023-05-02 09:10:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|39
1683018900000|2023-05-02 09:15:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|30
1683019200000|2023-05-02 09:20:00|9.33|9.13|9.31|9.11|9.33|9.13|9.31|9.11|23
1683019800000|2023-05-02 09:30:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|6
1683020100000|2023-05-02 09:35:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1683020400000|2023-05-02 09:40:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1683020700000|2023-05-02 09:45:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|56
1683021000000|2023-05-02 09:50:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|5
1683021300000|2023-05-02 09:55:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1683021600000|2023-05-02 10:00:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|16
1683021900000|2023-05-02 10:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1683022200000|2023-05-02 10:10:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1683022500000|2023-05-02 10:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|12
1683022800000|2023-05-02 10:20:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|14
1683023100000|2023-05-02 10:25:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|36
1683023400000|2023-05-02 10:30:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|3
1683024000000|2023-05-02 10:40:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|7
1683024600000|2023-05-02 10:50:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|8
1683024900000|2023-05-02 10:55:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|18
1683025200000|2023-05-02 11:00:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|15
1683025500000|2023-05-02 11:05:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|35
1683025800000|2023-05-02 11:10:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|44
1683026400000|2023-05-02 11:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1683027000000|2023-05-02 11:30:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|29
1683027300000|2023-05-02 11:35:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|17
1683028500000|2023-05-02 11:55:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|28
1683029700000|2023-05-02 12:15:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|3
1683030600000|2023-05-02 12:30:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1683030900000|2023-05-02 12:35:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|5
1683031200000|2023-05-02 12:40:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|25
1683031500000|2023-05-02 12:45:00|9.34|9.14|9.32|9.12|9.35|9.15|9.32|9.12|21
1683031800000|2023-05-02 12:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|13
1683032100000|2023-05-02 12:55:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|11
1683032400000|2023-05-02 13:00:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1683032700000|2023-05-02 13:05:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|19
1683033000000|2023-05-02 13:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1683033300000|2023-05-02 13:15:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|28
1683033600000|2023-05-02 13:20:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|21
1683033900000|2023-05-02 13:25:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1683034200000|2023-05-02 13:30:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|4
1683034500000|2023-05-02 13:35:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|20
1683035100000|2023-05-02 13:45:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|66
1683035400000|2023-05-02 13:50:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|40
1683035700000|2023-05-02 13:55:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|6
1683036000000|2023-05-02 14:00:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|30
1683036300000|2023-05-02 14:05:00|9.32|9.12|9.31|9.11|9.32|9.12|9.29|9.09|74
1683036600000|2023-05-02 14:10:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|52
1683036900000|2023-05-02 14:15:00|9.32|9.12|9.33|9.13|9.34|9.14|9.31|9.11|34
1683037200000|2023-05-02 14:20:00|9.34|9.14|9.35|9.15|9.35|9.15|9.32|9.12|86
1683037500000|2023-05-02 14:25:00|9.34|9.14|9.39|9.19|9.39|9.19|9.34|9.14|114
1683037800000|2023-05-02 14:30:00|9.38|9.18|9.36|9.16|9.41|9.21|9.36|9.16|83
1683038100000|2023-05-02 14:35:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|32
1683038400000|2023-05-02 14:40:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|39
1683038700000|2023-05-02 14:45:00|9.38|9.18|9.37|9.17|9.39|9.19|9.36|9.16|146
1683039000000|2023-05-02 14:50:00|9.38|9.18|9.36|9.16|9.39|9.19|9.34|9.14|127
1683039300000|2023-05-02 14:55:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|19
1683039600000|2023-05-02 15:00:00|9.36|9.16|9.39|9.19|9.39|9.19|9.35|9.15|36
1683039900000|2023-05-02 15:05:00|9.38|9.18|9.39|9.19|9.39|9.19|9.37|9.17|14
1683040200000|2023-05-02 15:10:00|9.4|9.2|9.41|9.21|9.41|9.21|9.39|9.19|134
1683040500000|2023-05-02 15:15:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|27
1683040800000|2023-05-02 15:20:00|9.43|9.23|9.41|9.21|9.43|9.23|9.41|9.21|23
1683041100000|2023-05-02 15:25:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|53
1683041400000|2023-05-02 15:30:00|9.41|9.21|9.4|9.2|9.42|9.22|9.4|9.2|14
1683041700000|2023-05-02 15:35:00|9.41|9.21|9.42|9.22|9.42|9.22|9.4|9.2|8
1683042000000|2023-05-02 15:40:00|9.43|9.23|9.42|9.22|9.44|9.24|9.42|9.22|16
1683042300000|2023-05-02 15:45:00|9.43|9.23|9.42|9.22|9.43|9.23|9.41|9.21|84
1683042600000|2023-05-02 15:50:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|85
1683042900000|2023-05-02 15:55:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|81
1683043200000|2023-05-02 16:00:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|6
1683043500000|2023-05-02 16:05:00|9.39|9.19|9.38|9.18|9.4|9.2|9.38|9.18|10
1683043800000|2023-05-02 16:10:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1683044100000|2023-05-02 16:15:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1683044400000|2023-05-02 16:20:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|10
1683045000000|2023-05-02 16:30:00|9.41|9.21|9.42|9.22|9.42|9.22|9.4|9.2|14
1683045300000|2023-05-02 16:35:00|9.41|9.21|9.4|9.2|9.42|9.22|9.39|9.19|22
1683045600000|2023-05-02 16:40:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|3
1683045900000|2023-05-02 16:45:00|9.42|9.22|9.39|9.19|9.42|9.22|9.39|9.19|16
1683046200000|2023-05-02 16:50:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|3
1683046800000|2023-05-02 17:00:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|3
1683047100000|2023-05-02 17:05:00|9.4|9.2|9.41|9.21|9.42|9.22|9.39|9.19|16
1683047400000|2023-05-02 17:10:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|6
1683047700000|2023-05-02 17:15:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|10
1683048000000|2023-05-02 17:20:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1683048300000|2023-05-02 17:25:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1683048600000|2023-05-02 17:30:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1683048900000|2023-05-02 17:35:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|3
1683049200000|2023-05-02 17:40:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|7
1683049500000|2023-05-02 17:45:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|3
1683049800000|2023-05-02 17:50:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|2
1683050100000|2023-05-02 17:55:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|5
1683050400000|2023-05-02 18:00:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|48
1683050700000|2023-05-02 18:05:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|3
1683051000000|2023-05-02 18:10:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|18
1683051300000|2023-05-02 18:15:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|14
1683051600000|2023-05-02 18:20:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|8
1683052500000|2023-05-02 18:35:00|9.44|9.24|9.45|9.25|9.47|9.27|9.44|9.24|48
1683052800000|2023-05-02 18:40:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|10
1683053100000|2023-05-02 18:45:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|5
1683053400000|2023-05-02 18:50:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|27
1683053700000|2023-05-02 18:55:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|2
1683054000000|2023-05-02 19:00:00|9.46|9.26|9.44|9.24|9.46|9.26|9.44|9.24|37
1683054300000|2023-05-02 19:05:00|9.45|9.25|9.46|9.26|9.47|9.27|9.44|9.24|42
1683054600000|2023-05-02 19:10:00|9.47|9.27|9.45|9.25|9.47|9.27|9.45|9.25|13
1683055200000|2023-05-02 19:20:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1683055500000|2023-05-02 19:25:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|37
1683055800000|2023-05-02 19:30:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|11
1683056100000|2023-05-02 19:35:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|39
1683056400000|2023-05-02 19:40:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|5
1683056700000|2023-05-02 19:45:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|4
1683057000000|2023-05-02 19:50:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|49
1683057300000|2023-05-02 19:55:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|32
1683057600000|2023-05-02 20:00:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|25
1683058200000|2023-05-02 20:10:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|42
1683058800000|2023-05-02 20:20:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|3
1683059100000|2023-05-02 20:25:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|8
1683059400000|2023-05-02 20:30:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|14
1683059700000|2023-05-02 20:35:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1683060000000|2023-05-02 20:40:00|9.47|9.27|9.47|9.27|9.47|9.27|9.47|9.27|1
1683060300000|2023-05-02 20:45:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|12
1683060600000|2023-05-02 20:50:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|4
1683060900000|2023-05-02 20:55:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|46
1683061200000|2023-05-02 21:00:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1683061500000|2023-05-02 21:05:00|9.45|9.25|9.45|9.25|9.45|9.25|9.45|9.25|1
1683063300000|2023-05-02 21:35:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1683063600000|2023-05-02 21:40:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|3
1683064800000|2023-05-02 22:00:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|3
1683065100000|2023-05-02 22:05:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|24
1683065400000|2023-05-02 22:10:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|8
1683066000000|2023-05-02 22:20:00|9.47|9.27|9.47|9.27|9.47|9.27|9.47|9.27|1
1683066600000|2023-05-02 22:30:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|5
1683066900000|2023-05-02 22:35:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|4
1683067200000|2023-05-02 22:40:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|12
1683068400000|2023-05-02 23:00:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|59
1683068700000|2023-05-02 23:05:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|11
1683069000000|2023-05-02 23:10:00|9.47|9.27|9.45|9.25|9.47|9.27|9.45|9.25|7
1683069300000|2023-05-02 23:15:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|2
1683069600000|2023-05-02 23:20:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|2
1683070500000|2023-05-02 23:35:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|3
1683070800000|2023-05-02 23:40:00|9.45|9.25|9.45|9.25|9.45|9.25|9.45|9.25|1
1683071700000|2023-05-02 23:55:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1683072000000|2023-05-03 00:00:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|3
1683072300000|2023-05-03 00:05:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|3
1683072600000|2023-05-03 00:10:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|9
1683072900000|2023-05-03 00:15:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|3
1683073500000|2023-05-03 00:25:00|9.41|9.21|9.43|9.23|9.43|9.23|9.41|9.21|5
1683073800000|2023-05-03 00:30:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|2
1683074100000|2023-05-03 00:35:00|9.42|9.22|9.41|9.21|9.43|9.23|9.4|9.2|22
1683074700000|2023-05-03 00:45:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1683075300000|2023-05-03 00:55:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1683075600000|2023-05-03 01:00:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|4
1683075900000|2023-05-03 01:05:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1683076200000|2023-05-03 01:10:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|2
1683076500000|2023-05-03 01:15:00|9.41|9.21|9.39|9.19|9.41|9.21|9.39|9.19|25
1683076800000|2023-05-03 01:20:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1683077400000|2023-05-03 01:30:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|7
1683077700000|2023-05-03 01:35:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|52
1683078000000|2023-05-03 01:40:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1683078600000|2023-05-03 01:50:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|2
1683079200000|2023-05-03 02:00:00|9.41|9.21|9.38|9.18|9.41|9.21|9.38|9.18|10
1683079500000|2023-05-03 02:05:00|9.37|9.17|9.37|9.17|9.38|9.18|9.35|9.15|13
1683079800000|2023-05-03 02:10:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|8
1683080400000|2023-05-03 02:20:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1683080700000|2023-05-03 02:25:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1683081000000|2023-05-03 02:30:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|9
1683081300000|2023-05-03 02:35:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|9
1683081600000|2023-05-03 02:40:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|2
1683082500000|2023-05-03 02:55:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|11
1683083400000|2023-05-03 03:10:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|3
1683083700000|2023-05-03 03:15:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|3
1683084300000|2023-05-03 03:25:00|9.43|9.23|9.43|9.23|9.43|9.23|9.43|9.23|1
1683084600000|2023-05-03 03:30:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|6
1683084900000|2023-05-03 03:35:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|7
1683086400000|2023-05-03 04:00:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1683086700000|2023-05-03 04:05:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|5
1683087000000|2023-05-03 04:10:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|10
1683087600000|2023-05-03 04:20:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1683087900000|2023-05-03 04:25:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|2
1683088800000|2023-05-03 04:40:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1683089100000|2023-05-03 04:45:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|3
1683089700000|2023-05-03 04:55:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|3
1683091200000|2023-05-03 05:20:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|5
1683092700000|2023-05-03 05:45:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|6
1683093000000|2023-05-03 05:50:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|15
1683093300000|2023-05-03 05:55:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1683093900000|2023-05-03 06:05:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|4
1683094500000|2023-05-03 06:15:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1683095100000|2023-05-03 06:25:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1683095400000|2023-05-03 06:30:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|3
1683095700000|2023-05-03 06:35:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1683096000000|2023-05-03 06:40:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|3
1683096600000|2023-05-03 06:50:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|6
1683096900000|2023-05-03 06:55:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|11
1683097200000|2023-05-03 07:00:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|7
1683097500000|2023-05-03 07:05:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|12
1683098100000|2023-05-03 07:15:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|2
1683098400000|2023-05-03 07:20:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|4
1683099300000|2023-05-03 07:35:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|3
1683101100000|2023-05-03 08:05:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|4
1683101400000|2023-05-03 08:10:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1683101700000|2023-05-03 08:15:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1683102000000|2023-05-03 08:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|4
1683102300000|2023-05-03 08:25:00|9.38|9.18|9.4|9.2|9.41|9.21|9.38|9.18|11
1683102600000|2023-05-03 08:30:00|9.39|9.19|9.41|9.21|9.41|9.21|9.39|9.19|27
1683102900000|2023-05-03 08:35:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|10
1683103200000|2023-05-03 08:40:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|3
1683104400000|2023-05-03 09:00:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|10
1683104700000|2023-05-03 09:05:00|9.39|9.19|9.4|9.2|9.41|9.21|9.39|9.19|26
1683105000000|2023-05-03 09:10:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|16
1683106200000|2023-05-03 09:30:00|9.41|9.21|9.39|9.19|9.41|9.21|9.39|9.19|15
1683106500000|2023-05-03 09:35:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1683106800000|2023-05-03 09:40:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|32
1683107100000|2023-05-03 09:45:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|36
1683107400000|2023-05-03 09:50:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|56
1683108600000|2023-05-03 10:10:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1683108900000|2023-05-03 10:15:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|41
1683109200000|2023-05-03 10:20:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|10
1683109500000|2023-05-03 10:25:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|21
1683109800000|2023-05-03 10:30:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|10
1683110100000|2023-05-03 10:35:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1683111000000|2023-05-03 10:50:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|12
1683112800000|2023-05-03 11:20:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|4
1683113700000|2023-05-03 11:35:00|9.37|9.17|9.36|9.16|9.38|9.18|9.35|9.15|38
1683114000000|2023-05-03 11:40:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|26
1683114300000|2023-05-03 11:45:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|47
1683114600000|2023-05-03 11:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|12
1683114900000|2023-05-03 11:55:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|26
1683115200000|2023-05-03 12:00:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|29
1683115500000|2023-05-03 12:05:00|9.33|9.13|9.33|9.13|9.35|9.15|9.33|9.13|69
1683115800000|2023-05-03 12:10:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|56
1683116100000|2023-05-03 12:15:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|22
1683116400000|2023-05-03 12:20:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|14
1683116700000|2023-05-03 12:25:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|34
1683117000000|2023-05-03 12:30:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|25
1683117300000|2023-05-03 12:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|22
1683117600000|2023-05-03 12:40:00|9.31|9.11|9.3|9.1|9.32|9.12|9.29|9.09|22
1683117900000|2023-05-03 12:45:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|13
1683118200000|2023-05-03 12:50:00|9.3|9.1|9.28|9.08|9.31|9.11|9.28|9.08|25
1683118500000|2023-05-03 12:55:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|12
1683118800000|2023-05-03 13:00:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|3
1683119100000|2023-05-03 13:05:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|6
1683119400000|2023-05-03 13:10:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|3
1683119700000|2023-05-03 13:15:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|17
1683120600000|2023-05-03 13:30:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|10
1683120900000|2023-05-03 13:35:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|2
1683121500000|2023-05-03 13:45:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|27
1683121800000|2023-05-03 13:50:00|9.31|9.11|9.33|9.13|9.34|9.14|9.31|9.11|47
1683122100000|2023-05-03 13:55:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|41
1683122400000|2023-05-03 14:00:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|67
1683123000000|2023-05-03 14:10:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|6
1683123300000|2023-05-03 14:15:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|5
1683123600000|2023-05-03 14:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|27
1683123900000|2023-05-03 14:25:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|17
1683124200000|2023-05-03 14:30:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|14
1683124500000|2023-05-03 14:35:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|73
1683124800000|2023-05-03 14:40:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|53
1683125100000|2023-05-03 14:45:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|24
1683125400000|2023-05-03 14:50:00|9.31|9.11|9.32|9.12|9.33|9.13|9.31|9.11|24
1683125700000|2023-05-03 14:55:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|56
1683126000000|2023-05-03 15:00:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|63
1683126300000|2023-05-03 15:05:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1683126600000|2023-05-03 15:10:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1683126900000|2023-05-03 15:15:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|12
1683127200000|2023-05-03 15:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|27
1683127500000|2023-05-03 15:25:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|27
1683127800000|2023-05-03 15:30:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|37
1683128100000|2023-05-03 15:35:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|23
1683129300000|2023-05-03 15:55:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|16
1683129600000|2023-05-03 16:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|36
1683129900000|2023-05-03 16:05:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|9
1683130500000|2023-05-03 16:15:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|7
1683130800000|2023-05-03 16:20:00|9.3|9.1|9.33|9.13|9.33|9.13|9.3|9.1|22
1683131100000|2023-05-03 16:25:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|6
1683131400000|2023-05-03 16:30:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|6
1683131700000|2023-05-03 16:35:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|6
1683132000000|2023-05-03 16:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|20
1683132300000|2023-05-03 16:45:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|29
1683132600000|2023-05-03 16:50:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|19
1683133200000|2023-05-03 17:00:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1683133500000|2023-05-03 17:05:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|4
1683134400000|2023-05-03 17:20:00|9.3|9.1|9.33|9.13|9.33|9.13|9.3|9.1|10
1683134700000|2023-05-03 17:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1683135000000|2023-05-03 17:30:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|5
1683135300000|2023-05-03 17:35:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1683135600000|2023-05-03 17:40:00|9.35|9.15|9.37|9.17|9.39|9.19|9.35|9.15|59
1683135900000|2023-05-03 17:45:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|12
1683136200000|2023-05-03 17:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|30
1683136500000|2023-05-03 17:55:00|9.34|9.14|9.33|9.13|9.35|9.15|9.31|9.11|30
1683136800000|2023-05-03 18:00:00|9.32|9.12|9.34|9.14|9.39|9.19|9.32|9.12|79
1683137100000|2023-05-03 18:05:00|9.33|9.13|9.34|9.14|9.35|9.15|9.33|9.13|30
1683137400000|2023-05-03 18:10:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|15
1683137700000|2023-05-03 18:15:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|81
1683138000000|2023-05-03 18:20:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|29
1683138300000|2023-05-03 18:25:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|14
1683138600000|2023-05-03 18:30:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|72
1683138900000|2023-05-03 18:35:00|9.34|9.14|9.35|9.15|9.35|9.15|9.31|9.11|74
1683139200000|2023-05-03 18:40:00|9.36|9.16|9.35|9.15|9.39|9.19|9.35|9.15|56
1683139500000|2023-05-03 18:45:00|9.36|9.16|9.35|9.15|9.38|9.18|9.35|9.15|40
1683139800000|2023-05-03 18:50:00|9.36|9.16|9.37|9.17|9.38|9.18|9.35|9.15|50
1683140100000|2023-05-03 18:55:00|9.38|9.18|9.38|9.18|9.39|9.19|9.36|9.16|61
1683140400000|2023-05-03 19:00:00|9.39|9.19|9.39|9.19|9.39|9.19|9.37|9.17|11
1683140700000|2023-05-03 19:05:00|9.4|9.2|9.37|9.17|9.4|9.2|9.37|9.17|24
1683141000000|2023-05-03 19:10:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|28
1683141300000|2023-05-03 19:15:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|22
1683141600000|2023-05-03 19:20:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|28
1683141900000|2023-05-03 19:25:00|9.38|9.18|9.36|9.16|9.38|9.18|9.35|9.15|37
1683142200000|2023-05-03 19:30:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|21
1683142500000|2023-05-03 19:35:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|53
1683142800000|2023-05-03 19:40:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|60
1683143100000|2023-05-03 19:45:00|9.37|9.17|9.35|9.15|9.37|9.17|9.34|9.14|59
1683143400000|2023-05-03 19:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|26
1683143700000|2023-05-03 19:55:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|20
1683144000000|2023-05-03 20:00:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|4
1683144300000|2023-05-03 20:05:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1683144600000|2023-05-03 20:10:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|5
1683144900000|2023-05-03 20:15:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1683145500000|2023-05-03 20:25:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1683145800000|2023-05-03 20:30:00|9.4|9.2|9.38|9.18|9.4|9.2|9.38|9.18|11
1683146100000|2023-05-03 20:35:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|47
1683146400000|2023-05-03 20:40:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|3
1683146700000|2023-05-03 20:45:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|44
1683147000000|2023-05-03 20:50:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|5
1683147300000|2023-05-03 20:55:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|13
1683147600000|2023-05-03 21:00:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|4
1683147900000|2023-05-03 21:05:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1683148500000|2023-05-03 21:15:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1683148800000|2023-05-03 21:20:00|9.43|9.23|9.45|9.25|9.45|9.25|9.43|9.23|15
1683149100000|2023-05-03 21:25:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|4
1683149400000|2023-05-03 21:30:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1683149700000|2023-05-03 21:35:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|4
1683150000000|2023-05-03 21:40:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|5
1683150900000|2023-05-03 21:55:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1683151200000|2023-05-03 22:00:00|9.47|9.27|9.47|9.27|9.48|9.28|9.46|9.26|43
1683151800000|2023-05-03 22:10:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|5
1683152100000|2023-05-03 22:15:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|9
1683152400000|2023-05-03 22:20:00|9.48|9.28|9.47|9.27|9.48|9.28|9.46|9.26|106
1683152700000|2023-05-03 22:25:00|9.48|9.28|9.46|9.26|9.48|9.28|9.46|9.26|77
1683153000000|2023-05-03 22:30:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|198
1683153300000|2023-05-03 22:35:00|9.47|9.27|9.48|9.28|9.48|9.28|9.46|9.26|12
1683153900000|2023-05-03 22:45:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|6
1683154800000|2023-05-03 23:00:00|9.47|9.27|9.46|9.26|9.48|9.28|9.46|9.26|22
1683155100000|2023-05-03 23:05:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|9
1683155400000|2023-05-03 23:10:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|7
1683156000000|2023-05-03 23:20:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|7
1683156300000|2023-05-03 23:25:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|5
1683156600000|2023-05-03 23:30:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|11
1683156900000|2023-05-03 23:35:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|2
1683157200000|2023-05-03 23:40:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|5
1683157500000|2023-05-03 23:45:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|12
1683157800000|2023-05-03 23:50:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|32
1683158100000|2023-05-03 23:55:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|6
1683158400000|2023-05-04 00:00:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|15
1683158700000|2023-05-04 00:05:00|9.44|9.24|9.43|9.23|9.45|9.25|9.43|9.23|20
1683159000000|2023-05-04 00:10:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|7
1683159300000|2023-05-04 00:15:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|4
1683159600000|2023-05-04 00:20:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|17
1683160200000|2023-05-04 00:30:00|9.42|9.22|9.42|9.22|9.43|9.23|9.41|9.21|17
1683160500000|2023-05-04 00:35:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|39
1683160800000|2023-05-04 00:40:00|9.42|9.22|9.43|9.23|9.43|9.23|9.41|9.21|4
1683161100000|2023-05-04 00:45:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|2
1683161700000|2023-05-04 00:55:00|9.44|9.24|9.44|9.24|9.44|9.24|9.44|9.24|1
1683162900000|2023-05-04 01:15:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|11
1683163200000|2023-05-04 01:20:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|7
1683163500000|2023-05-04 01:25:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|13
1683163800000|2023-05-04 01:30:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|7
1683164100000|2023-05-04 01:35:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|9
1683164700000|2023-05-04 01:45:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|2
1683165000000|2023-05-04 01:50:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|33
1683165300000|2023-05-04 01:55:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|6
1683165600000|2023-05-04 02:00:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|16
1683165900000|2023-05-04 02:05:00|9.45|9.25|9.44|9.24|9.46|9.26|9.44|9.24|6
1683166200000|2023-05-04 02:10:00|9.43|9.23|9.42|9.22|9.44|9.24|9.42|9.22|12
1683166500000|2023-05-04 02:15:00|9.43|9.23|9.43|9.23|9.43|9.23|9.43|9.23|1
1683167100000|2023-05-04 02:25:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|3
1683167400000|2023-05-04 02:30:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|6
1683168000000|2023-05-04 02:40:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|3
1683168300000|2023-05-04 02:45:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|3
1683168600000|2023-05-04 02:50:00|9.47|9.27|9.47|9.27|9.47|9.27|9.47|9.27|1
1683168900000|2023-05-04 02:55:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|46
1683169200000|2023-05-04 03:00:00|9.48|9.28|9.47|9.27|9.48|9.28|9.46|9.26|20
1683170100000|2023-05-04 03:15:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|3
1683170700000|2023-05-04 03:25:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|6
1683171300000|2023-05-04 03:35:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|15
1683171600000|2023-05-04 03:40:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1683171900000|2023-05-04 03:45:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|8
1683172200000|2023-05-04 03:50:00|9.47|9.27|9.49|9.29|9.49|9.29|9.47|9.27|15
1683174000000|2023-05-04 04:20:00|9.5|9.3|9.5|9.3|9.5|9.3|9.49|9.29|7
1683175200000|2023-05-04 04:40:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|4
1683175500000|2023-05-04 04:45:00|9.49|9.29|9.49|9.29|9.49|9.29|9.49|9.29|1
1683176400000|2023-05-04 05:00:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|34
1683176700000|2023-05-04 05:05:00|9.5|9.3|9.49|9.29|9.5|9.3|9.49|9.29|28
1683177000000|2023-05-04 05:10:00|9.5|9.3|9.51|9.31|9.52|9.32|9.49|9.29|30
1683177300000|2023-05-04 05:15:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|18
1683178200000|2023-05-04 05:30:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|20
1683178500000|2023-05-04 05:35:00|9.52|9.32|9.51|9.31|9.52|9.32|9.51|9.31|2
1683178800000|2023-05-04 05:40:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|15
1683179100000|2023-05-04 05:45:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|17
1683179400000|2023-05-04 05:50:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|33
1683179700000|2023-05-04 05:55:00|9.51|9.31|9.51|9.31|9.52|9.32|9.51|9.31|39
1683180600000|2023-05-04 06:10:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|11
1683180900000|2023-05-04 06:15:00|9.49|9.29|9.49|9.29|9.49|9.29|9.49|9.29|1
1683181500000|2023-05-04 06:25:00|9.48|9.28|9.48|9.28|9.49|9.29|9.48|9.28|3
1683181800000|2023-05-04 06:30:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|17
1683182100000|2023-05-04 06:35:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|2
1683183000000|2023-05-04 06:50:00|9.48|9.28|9.48|9.28|9.48|9.28|9.48|9.28|1
1683183300000|2023-05-04 06:55:00|9.49|9.29|9.49|9.29|9.49|9.29|9.49|9.29|1
1683183600000|2023-05-04 07:00:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|2
1683183900000|2023-05-04 07:05:00|9.48|9.28|9.47|9.27|9.49|9.29|9.47|9.27|18
1683184200000|2023-05-04 07:10:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|24
1683184500000|2023-05-04 07:15:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|13
1683185100000|2023-05-04 07:25:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|15
1683185400000|2023-05-04 07:30:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|9
1683185700000|2023-05-04 07:35:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|7
1683186600000|2023-05-04 07:50:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|3
1683187200000|2023-05-04 08:00:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|18
1683187500000|2023-05-04 08:05:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|10
1683187800000|2023-05-04 08:10:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|2
1683188700000|2023-05-04 08:25:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|2
1683189000000|2023-05-04 08:30:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|12
1683189300000|2023-05-04 08:35:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|3
1683189600000|2023-05-04 08:40:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|2
1683189900000|2023-05-04 08:45:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|6
1683190200000|2023-05-04 08:50:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|2
1683190500000|2023-05-04 08:55:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1683190800000|2023-05-04 09:00:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|3
1683191400000|2023-05-04 09:10:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1683191700000|2023-05-04 09:15:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|5
1683194700000|2023-05-04 10:05:00|9.44|9.24|9.44|9.24|9.44|9.24|9.44|9.24|1
1683195000000|2023-05-04 10:10:00|9.45|9.25|9.45|9.25|9.45|9.25|9.45|9.25|1
1683195300000|2023-05-04 10:15:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|32
1683195600000|2023-05-04 10:20:00|9.44|9.24|9.46|9.26|9.46|9.26|9.44|9.24|39
1683195900000|2023-05-04 10:25:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|99
1683196200000|2023-05-04 10:30:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1683196500000|2023-05-04 10:35:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|18
1683196800000|2023-05-04 10:40:00|9.47|9.27|9.47|9.27|9.48|9.28|9.46|9.26|11
1683197100000|2023-05-04 10:45:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|58
1683197400000|2023-05-04 10:50:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|6
1683197700000|2023-05-04 10:55:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|25
1683198300000|2023-05-04 11:05:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|8
1683198600000|2023-05-04 11:10:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|30
1683198900000|2023-05-04 11:15:00|9.47|9.27|9.47|9.27|9.47|9.27|9.47|9.27|1
1683199200000|2023-05-04 11:20:00|9.46|9.26|9.46|9.26|9.47|9.27|9.46|9.26|3
1683200400000|2023-05-04 11:40:00|9.45|9.25|9.45|9.25|9.45|9.25|9.45|9.25|1
1683201000000|2023-05-04 11:50:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|9
1683201600000|2023-05-04 12:00:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|13
1683202200000|2023-05-04 12:10:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|3
1683202500000|2023-05-04 12:15:00|9.45|9.25|9.44|9.24|9.45|9.25|9.43|9.23|18
1683202800000|2023-05-04 12:20:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|7
1683203100000|2023-05-04 12:25:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|4
1683203400000|2023-05-04 12:30:00|9.44|9.24|9.44|9.24|9.46|9.26|9.44|9.24|21
1683203700000|2023-05-04 12:35:00|9.43|9.23|9.42|9.22|9.44|9.24|9.42|9.22|16
1683204000000|2023-05-04 12:40:00|9.43|9.23|9.42|9.22|9.43|9.23|9.41|9.21|40
1683204300000|2023-05-04 12:45:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|10
1683204600000|2023-05-04 12:50:00|9.41|9.21|9.43|9.23|9.43|9.23|9.41|9.21|19
1683204900000|2023-05-04 12:55:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|13
1683205200000|2023-05-04 13:00:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|3
1683206100000|2023-05-04 13:15:00|9.42|9.22|9.4|9.2|9.43|9.23|9.39|9.19|11
1683206400000|2023-05-04 13:20:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|2
1683206700000|2023-05-04 13:25:00|9.43|9.23|9.42|9.22|9.43|9.23|9.41|9.21|14
1683207000000|2023-05-04 13:30:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|3
1683207300000|2023-05-04 13:35:00|9.4|9.2|9.39|9.19|9.41|9.21|9.38|9.18|104
1683207600000|2023-05-04 13:40:00|9.38|9.18|9.4|9.2|9.4|9.2|9.38|9.18|21
1683207900000|2023-05-04 13:45:00|9.39|9.19|9.42|9.22|9.42|9.22|9.39|9.19|48
1683208200000|2023-05-04 13:50:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|44
1683208500000|2023-05-04 13:55:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|11
1683208800000|2023-05-04 14:00:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|4
1683209400000|2023-05-04 14:10:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|8
1683209700000|2023-05-04 14:15:00|9.4|9.2|9.42|9.22|9.43|9.23|9.4|9.2|19
1683210000000|2023-05-04 14:20:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|6
1683210300000|2023-05-04 14:25:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|12
1683210600000|2023-05-04 14:30:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|9
1683210900000|2023-05-04 14:35:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|5
1683211500000|2023-05-04 14:45:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|17
1683212100000|2023-05-04 14:55:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|8
1683212700000|2023-05-04 15:05:00|9.44|9.24|9.45|9.25|9.45|9.25|9.43|9.23|10
1683213000000|2023-05-04 15:10:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|6
1683213300000|2023-05-04 15:15:00|9.44|9.24|9.44|9.24|9.44|9.24|9.44|9.24|1
1683213600000|2023-05-04 15:20:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|8
1683214200000|2023-05-04 15:30:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|2
1683215100000|2023-05-04 15:45:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|71
1683215400000|2023-05-04 15:50:00|9.42|9.22|9.4|9.2|9.42|9.22|9.4|9.2|73
1683216000000|2023-05-04 16:00:00|9.39|9.19|9.38|9.18|9.4|9.2|9.38|9.18|16
1683216300000|2023-05-04 16:05:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|5
1683216600000|2023-05-04 16:10:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|3
1683216900000|2023-05-04 16:15:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|18
1683217200000|2023-05-04 16:20:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|12
1683217500000|2023-05-04 16:25:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|7
1683218100000|2023-05-04 16:35:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|3
1683218400000|2023-05-04 16:40:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1683219000000|2023-05-04 16:50:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|5
1683219300000|2023-05-04 16:55:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|5
1683219600000|2023-05-04 17:00:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|11
1683219900000|2023-05-04 17:05:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|3
1683220500000|2023-05-04 17:15:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1683220800000|2023-05-04 17:20:00|9.43|9.23|9.43|9.23|9.43|9.23|9.43|9.23|1
1683221100000|2023-05-04 17:25:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|2
1683221400000|2023-05-04 17:30:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|7
1683221700000|2023-05-04 17:35:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|5
1683222000000|2023-05-04 17:40:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|3
1683222300000|2023-05-04 17:45:00|9.41|9.21|9.4|9.2|9.42|9.22|9.4|9.2|6
1683222600000|2023-05-04 17:50:00|9.39|9.19|9.41|9.21|9.41|9.21|9.39|9.19|19
1683223200000|2023-05-04 18:00:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|8
1683223800000|2023-05-04 18:10:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|3
1683224100000|2023-05-04 18:15:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|5
1683224400000|2023-05-04 18:20:00|9.42|9.22|9.4|9.2|9.42|9.22|9.4|9.2|37
1683224700000|2023-05-04 18:25:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|3
1683225000000|2023-05-04 18:30:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|3
1683225300000|2023-05-04 18:35:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|2
1683226200000|2023-05-04 18:50:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|10
1683226800000|2023-05-04 19:00:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|6
1683227100000|2023-05-04 19:05:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|14
1683227400000|2023-05-04 19:10:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|7
1683227700000|2023-05-04 19:15:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|27
1683228000000|2023-05-04 19:20:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|6
1683228300000|2023-05-04 19:25:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|3
1683228600000|2023-05-04 19:30:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1683228900000|2023-05-04 19:35:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|10
1683229200000|2023-05-04 19:40:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1683229500000|2023-05-04 19:45:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|7
1683230100000|2023-05-04 19:55:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|21
1683231600000|2023-05-04 20:20:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|2
1683231900000|2023-05-04 20:25:00|9.44|9.24|9.43|9.23|9.44|9.24|9.43|9.23|8
1683232200000|2023-05-04 20:30:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|15
1683232500000|2023-05-04 20:35:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|6
1683232800000|2023-05-04 20:40:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|4
1683234300000|2023-05-04 21:05:00|9.45|9.25|9.45|9.25|9.45|9.25|9.45|9.25|1
1683234900000|2023-05-04 21:15:00|9.44|9.24|9.44|9.24|9.44|9.24|9.44|9.24|1
1683235200000|2023-05-04 21:20:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|7
1683236100000|2023-05-04 21:35:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1683236700000|2023-05-04 21:45:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|3
1683237000000|2023-05-04 21:50:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1683237600000|2023-05-04 22:00:00|9.43|9.23|9.43|9.23|9.43|9.23|9.43|9.23|1
1683238200000|2023-05-04 22:10:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|7
1683238500000|2023-05-04 22:15:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|23
1683239100000|2023-05-04 22:25:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|7
1683240600000|2023-05-04 22:50:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|5
1683241500000|2023-05-04 23:05:00|9.44|9.24|9.44|9.24|9.44|9.24|9.44|9.24|1
1683243300000|2023-05-04 23:35:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|2
1683243900000|2023-05-04 23:45:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|2
1683244500000|2023-05-04 23:55:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|3
1683244800000|2023-05-05 00:00:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|6
1683246600000|2023-05-05 00:30:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|2
1683246900000|2023-05-05 00:35:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|5
1683247200000|2023-05-05 00:40:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|12
1683248700000|2023-05-05 01:05:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|2
1683249300000|2023-05-05 01:15:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|11
1683250200000|2023-05-05 01:30:00|9.44|9.24|9.46|9.26|9.47|9.27|9.44|9.24|21
1683250500000|2023-05-05 01:35:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|4
1683250800000|2023-05-05 01:40:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|83
1683251100000|2023-05-05 01:45:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|20
1683251400000|2023-05-05 01:50:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|7
1683251700000|2023-05-05 01:55:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|24
1683252000000|2023-05-05 02:00:00|9.47|9.27|9.47|9.27|9.48|9.28|9.46|9.26|37
1683252300000|2023-05-05 02:05:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|88
1683252600000|2023-05-05 02:10:00|9.44|9.24|9.43|9.23|9.45|9.25|9.43|9.23|12
1683253200000|2023-05-05 02:20:00|9.44|9.24|9.45|9.25|9.46|9.26|9.44|9.24|4
1683253800000|2023-05-05 02:30:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|13
1683255000000|2023-05-05 02:50:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|2
1683255300000|2023-05-05 02:55:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|12
1683255600000|2023-05-05 03:00:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|10
1683256500000|2023-05-05 03:15:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|15
1683256800000|2023-05-05 03:20:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|8
1683257400000|2023-05-05 03:30:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|7
1683257700000|2023-05-05 03:35:00|9.45|9.25|9.45|9.25|9.45|9.25|9.45|9.25|1
1683258300000|2023-05-05 03:45:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|11
1683258600000|2023-05-05 03:50:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|13
1683259200000|2023-05-05 04:00:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|41
1683259500000|2023-05-05 04:05:00|9.45|9.25|9.45|9.25|9.46|9.26|9.44|9.24|13
1683259800000|2023-05-05 04:10:00|9.46|9.26|9.46|9.26|9.46|9.26|9.45|9.25|7
1683260100000|2023-05-05 04:15:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|5
1683261000000|2023-05-05 04:30:00|9.46|9.26|9.46|9.26|9.46|9.26|9.46|9.26|1
1683261600000|2023-05-05 04:40:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|9
1683263400000|2023-05-05 05:10:00|9.44|9.24|9.43|9.23|9.45|9.25|9.43|9.23|10
1683263700000|2023-05-05 05:15:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|12
1683264000000|2023-05-05 05:20:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|21
1683264300000|2023-05-05 05:25:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|7
1683265200000|2023-05-05 05:40:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|17
1683265800000|2023-05-05 05:50:00|9.45|9.25|9.43|9.23|9.45|9.25|9.43|9.23|27
1683266100000|2023-05-05 05:55:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|43
1683266400000|2023-05-05 06:00:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|25
1683266700000|2023-05-05 06:05:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|6
1683267000000|2023-05-05 06:10:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|15
1683267300000|2023-05-05 06:15:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|3
1683267900000|2023-05-05 06:25:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|13
1683268500000|2023-05-05 06:35:00|9.43|9.23|9.43|9.23|9.43|9.23|9.43|9.23|1
1683268800000|2023-05-05 06:40:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|7
1683269100000|2023-05-05 06:45:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|13
1683269400000|2023-05-05 06:50:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|11
1683269700000|2023-05-05 06:55:00|9.41|9.21|9.42|9.22|9.43|9.23|9.41|9.21|52
1683270000000|2023-05-05 07:00:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|17
1683270300000|2023-05-05 07:05:00|9.44|9.24|9.42|9.22|9.44|9.24|9.42|9.22|19
1683270600000|2023-05-05 07:10:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|51
1683270900000|2023-05-05 07:15:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|2
1683271200000|2023-05-05 07:20:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|6
1683271500000|2023-05-05 07:25:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|86
1683271800000|2023-05-05 07:30:00|9.42|9.22|9.41|9.21|9.42|9.22|9.4|9.2|40
1683272100000|2023-05-05 07:35:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|41
1683272400000|2023-05-05 07:40:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|79
1683272700000|2023-05-05 07:45:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|2
1683273000000|2023-05-05 07:50:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|8
1683273300000|2023-05-05 07:55:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|46
1683273600000|2023-05-05 08:00:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|12
1683274200000|2023-05-05 08:10:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|22
1683274500000|2023-05-05 08:15:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|24
1683276900000|2023-05-05 08:55:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|2
1683277800000|2023-05-05 09:10:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|2
1683278400000|2023-05-05 09:20:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|38
1683279000000|2023-05-05 09:30:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|3
1683279900000|2023-05-05 09:45:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|4
1683280200000|2023-05-05 09:50:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|3
1683280500000|2023-05-05 09:55:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|2
1683280800000|2023-05-05 10:00:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1683282300000|2023-05-05 10:25:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|50
1683282600000|2023-05-05 10:30:00|9.43|9.23|9.44|9.24|9.44|9.24|9.42|9.22|6
1683282900000|2023-05-05 10:35:00|9.43|9.23|9.42|9.22|9.44|9.24|9.42|9.22|14
1683283200000|2023-05-05 10:40:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|67
1683283500000|2023-05-05 10:45:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|62
1683284100000|2023-05-05 10:55:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|3
1683284400000|2023-05-05 11:00:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|29
1683284700000|2023-05-05 11:05:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|3
1683285000000|2023-05-05 11:10:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|11
1683285600000|2023-05-05 11:20:00|9.44|9.24|9.43|9.23|9.45|9.25|9.43|9.23|10
1683285900000|2023-05-05 11:25:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|39
1683286200000|2023-05-05 11:30:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|8
1683286500000|2023-05-05 11:35:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|2
1683287100000|2023-05-05 11:45:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|15
1683287400000|2023-05-05 11:50:00|9.42|9.22|9.43|9.23|9.43|9.23|9.41|9.21|74
1683287700000|2023-05-05 11:55:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|69
1683288000000|2023-05-05 12:00:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|63
1683288300000|2023-05-05 12:05:00|9.42|9.22|9.42|9.22|9.43|9.23|9.41|9.21|27
1683288600000|2023-05-05 12:10:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|92
1683288900000|2023-05-05 12:15:00|9.43|9.23|9.41|9.21|9.43|9.23|9.41|9.21|13
1683289200000|2023-05-05 12:20:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|64
1683289500000|2023-05-05 12:25:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|11
1683289800000|2023-05-05 12:30:00|9.41|9.21|9.36|9.16|9.43|9.23|9.32|9.12|182
1683290100000|2023-05-05 12:35:00|9.35|9.15|9.36|9.16|9.37|9.17|9.33|9.13|154
1683290400000|2023-05-05 12:40:00|9.35|9.15|9.37|9.17|9.38|9.18|9.35|9.15|37
1683290700000|2023-05-05 12:45:00|9.38|9.18|9.38|9.18|9.4|9.2|9.37|9.17|125
1683291000000|2023-05-05 12:50:00|9.39|9.19|9.37|9.17|9.39|9.19|9.37|9.17|53
1683291300000|2023-05-05 12:55:00|9.38|9.18|9.37|9.17|9.38|9.18|9.36|9.16|30
1683291600000|2023-05-05 13:00:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|58
1683291900000|2023-05-05 13:05:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|23
1683292200000|2023-05-05 13:10:00|9.37|9.17|9.39|9.19|9.39|9.19|9.36|9.16|51
1683292500000|2023-05-05 13:15:00|9.38|9.18|9.39|9.19|9.39|9.19|9.37|9.17|26
1683292800000|2023-05-05 13:20:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|51
1683293100000|2023-05-05 13:25:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|87
1683293400000|2023-05-05 13:30:00|9.4|9.2|9.39|9.19|9.4|9.2|9.38|9.18|42
1683293700000|2023-05-05 13:35:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|18
1683294000000|2023-05-05 13:40:00|9.4|9.2|9.42|9.22|9.42|9.22|9.39|9.19|23
1683294300000|2023-05-05 13:45:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|52
1683294600000|2023-05-05 13:50:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|23
1683294900000|2023-05-05 13:55:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|5
1683295200000|2023-05-05 14:00:00|9.41|9.21|9.42|9.22|9.43|9.23|9.41|9.21|28
1683295500000|2023-05-05 14:05:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|83
1683295800000|2023-05-05 14:10:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|26
1683296100000|2023-05-05 14:15:00|9.42|9.22|9.41|9.21|9.43|9.23|9.41|9.21|66
1683296400000|2023-05-05 14:20:00|9.42|9.22|9.42|9.22|9.43|9.23|9.41|9.21|45
1683296700000|2023-05-05 14:25:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|26
1683297000000|2023-05-05 14:30:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|80
1683297300000|2023-05-05 14:35:00|9.43|9.23|9.45|9.25|9.45|9.25|9.42|9.22|165
1683297600000|2023-05-05 14:40:00|9.44|9.24|9.46|9.26|9.47|9.27|9.44|9.24|49
1683297900000|2023-05-05 14:45:00|9.45|9.25|9.46|9.26|9.47|9.27|9.45|9.25|74
1683298200000|2023-05-05 14:50:00|9.45|9.25|9.46|9.26|9.46|9.26|9.45|9.25|42
1683298500000|2023-05-05 14:55:00|9.45|9.25|9.45|9.25|9.46|9.26|9.45|9.25|27
1683298800000|2023-05-05 15:00:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|38
1683299100000|2023-05-05 15:05:00|9.44|9.24|9.42|9.22|9.45|9.25|9.42|9.22|9
1683299400000|2023-05-05 15:10:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|105
1683299700000|2023-05-05 15:15:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|62
1683300000000|2023-05-05 15:20:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|70
1683300300000|2023-05-05 15:25:00|9.42|9.22|9.45|9.25|9.45|9.25|9.42|9.22|56
1683300600000|2023-05-05 15:30:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|51
1683301200000|2023-05-05 15:40:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|14
1683301500000|2023-05-05 15:45:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|16
1683301800000|2023-05-05 15:50:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|12
1683302100000|2023-05-05 15:55:00|9.45|9.25|9.46|9.26|9.46|9.26|9.44|9.24|6
1683302400000|2023-05-05 16:00:00|9.45|9.25|9.5|9.3|9.5|9.3|9.45|9.25|138
1683302700000|2023-05-05 16:05:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|104
1683303000000|2023-05-05 16:10:00|9.51|9.31|9.5|9.3|9.52|9.32|9.5|9.3|54
1683303300000|2023-05-05 16:15:00|9.51|9.31|9.52|9.32|9.53|9.33|9.5|9.3|136
1683303600000|2023-05-05 16:20:00|9.53|9.33|9.52|9.32|9.53|9.33|9.51|9.31|52
1683303900000|2023-05-05 16:25:00|9.51|9.31|9.51|9.31|9.53|9.33|9.51|9.31|51
1683304200000|2023-05-05 16:30:00|9.5|9.3|9.51|9.31|9.56|9.36|9.5|9.3|112
1683304500000|2023-05-05 16:35:00|9.5|9.3|9.5|9.3|9.51|9.31|9.5|9.3|111
1683304800000|2023-05-05 16:40:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|100
1683305100000|2023-05-05 16:45:00|9.51|9.31|9.5|9.3|9.51|9.31|9.49|9.29|68
1683305400000|2023-05-05 16:50:00|9.51|9.31|9.51|9.31|9.51|9.31|9.5|9.3|49
1683305700000|2023-05-05 16:55:00|9.5|9.3|9.51|9.31|9.51|9.31|9.5|9.3|8
1683306000000|2023-05-05 17:00:00|9.5|9.3|9.52|9.32|9.52|9.32|9.5|9.3|45
1683306300000|2023-05-05 17:05:00|9.53|9.33|9.51|9.31|9.53|9.33|9.51|9.31|33
1683306600000|2023-05-05 17:10:00|9.52|9.32|9.51|9.31|9.52|9.32|9.5|9.3|48
1683306900000|2023-05-05 17:15:00|9.5|9.3|9.53|9.33|9.53|9.33|9.5|9.3|70
1683307200000|2023-05-05 17:20:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|104
1683307500000|2023-05-05 17:25:00|9.52|9.32|9.52|9.32|9.53|9.33|9.52|9.32|87
1683307800000|2023-05-05 17:30:00|9.53|9.33|9.54|9.34|9.54|9.34|9.52|9.32|64
1683308100000|2023-05-05 17:35:00|9.53|9.33|9.52|9.32|9.54|9.34|9.52|9.32|18
1683308400000|2023-05-05 17:40:00|9.51|9.31|9.53|9.33|9.53|9.33|9.51|9.31|99
1683308700000|2023-05-05 17:45:00|9.52|9.32|9.5|9.3|9.53|9.33|9.5|9.3|149
1683309000000|2023-05-05 17:50:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|35
1683309300000|2023-05-05 17:55:00|9.52|9.32|9.53|9.33|9.53|9.33|9.51|9.31|68
1683309600000|2023-05-05 18:00:00|9.52|9.32|9.52|9.32|9.53|9.33|9.51|9.31|89
1683309900000|2023-05-05 18:05:00|9.53|9.33|9.54|9.34|9.55|9.35|9.52|9.32|74
1683310200000|2023-05-05 18:10:00|9.53|9.33|9.55|9.35|9.56|9.36|9.53|9.33|129
1683310500000|2023-05-05 18:15:00|9.54|9.34|9.54|9.34|9.56|9.36|9.54|9.34|35
1683310800000|2023-05-05 18:20:00|9.55|9.35|9.54|9.34|9.56|9.36|9.54|9.34|40
1683311100000|2023-05-05 18:25:00|9.55|9.35|9.54|9.34|9.55|9.35|9.54|9.34|56
1683311700000|2023-05-05 18:35:00|9.55|9.35|9.52|9.32|9.55|9.35|9.52|9.32|48
1683312000000|2023-05-05 18:40:00|9.53|9.33|9.51|9.31|9.53|9.33|9.51|9.31|51
1683312300000|2023-05-05 18:45:00|9.5|9.3|9.48|9.28|9.51|9.31|9.48|9.28|61
1683312600000|2023-05-05 18:50:00|9.49|9.29|9.49|9.29|9.5|9.3|9.46|9.26|95
1683312900000|2023-05-05 18:55:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|81
1683313200000|2023-05-05 19:00:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|58
1683313500000|2023-05-05 19:05:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|68
1683313800000|2023-05-05 19:10:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|12
1683314100000|2023-05-05 19:15:00|9.51|9.31|9.51|9.31|9.51|9.31|9.5|9.3|79
1683314400000|2023-05-05 19:20:00|9.5|9.3|9.52|9.32|9.52|9.32|9.5|9.3|157
1683314700000|2023-05-05 19:25:00|9.53|9.33|9.52|9.32|9.53|9.33|9.52|9.32|16
1683315000000|2023-05-05 19:30:00|9.53|9.33|9.53|9.33|9.53|9.33|9.52|9.32|67
1683315600000|2023-05-05 19:40:00|9.54|9.34|9.53|9.33|9.54|9.34|9.53|9.33|30
1683315900000|2023-05-05 19:45:00|9.54|9.34|9.54|9.34|9.54|9.34|9.54|9.34|1
1683316200000|2023-05-05 19:50:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|16
1683316500000|2023-05-05 19:55:00|9.53|9.33|9.54|9.34|9.54|9.34|9.53|9.33|38
1683316800000|2023-05-05 20:00:00|9.53|9.33|9.52|9.32|9.54|9.34|9.52|9.32|10
1683317100000|2023-05-05 20:05:00|9.53|9.33|9.53|9.33|9.53|9.33|9.52|9.32|11
1683317400000|2023-05-05 20:10:00|9.52|9.32|9.53|9.33|9.53|9.33|9.52|9.32|6
1683318600000|2023-05-05 20:30:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|9
1683319200000|2023-05-05 20:40:00|9.53|9.33|9.53|9.33|9.53|9.33|9.53|9.33|1
1683319500000|2023-05-05 20:45:00|9.54|9.34|9.54|9.34|9.54|9.34|9.53|9.33|15
1683319800000|2023-05-05 20:50:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|3
1683356400000|2023-05-06 07:00:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|2
1683357000000|2023-05-06 07:10:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|2
1683357300000|2023-05-06 07:15:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|4
1683357600000|2023-05-06 07:20:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|12
1683357900000|2023-05-06 07:25:00|9.48|9.28|9.49|9.29|9.49|9.29|9.48|9.28|4
1683358200000|2023-05-06 07:30:00|9.48|9.28|9.48|9.28|9.48|9.28|9.48|9.28|1
1683358500000|2023-05-06 07:35:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|11
1683358800000|2023-05-06 07:40:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|4
1683359400000|2023-05-06 07:50:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|10
1683359700000|2023-05-06 07:55:00|9.46|9.26|9.48|9.28|9.48|9.28|9.46|9.26|27
1683360000000|2023-05-06 08:00:00|9.47|9.27|9.43|9.23|9.48|9.28|9.42|9.22|39
1683360300000|2023-05-06 08:05:00|9.42|9.22|9.44|9.24|9.44|9.24|9.42|9.22|15
1683360600000|2023-05-06 08:10:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|7
1683360900000|2023-05-06 08:15:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|34
1683361200000|2023-05-06 08:20:00|9.44|9.24|9.45|9.25|9.46|9.26|9.44|9.24|22
1683361500000|2023-05-06 08:25:00|9.46|9.26|9.45|9.25|9.46|9.26|9.45|9.25|12
1683361800000|2023-05-06 08:30:00|9.44|9.24|9.44|9.24|9.46|9.26|9.44|9.24|37
1683362100000|2023-05-06 08:35:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|17
1683362400000|2023-05-06 08:40:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|22
1683362700000|2023-05-06 08:45:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|9
1683363000000|2023-05-06 08:50:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|11
1683363300000|2023-05-06 08:55:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|6
1683363900000|2023-05-06 09:05:00|9.44|9.24|9.44|9.24|9.45|9.25|9.44|9.24|9
1683364200000|2023-05-06 09:10:00|9.45|9.25|9.44|9.24|9.45|9.25|9.43|9.23|8
1683364500000|2023-05-06 09:15:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|2
1683364800000|2023-05-06 09:20:00|9.43|9.23|9.43|9.23|9.43|9.23|9.43|9.23|1
1683365100000|2023-05-06 09:25:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|29
1683365400000|2023-05-06 09:30:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|3
1683365700000|2023-05-06 09:35:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|2
1683366900000|2023-05-06 09:55:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1683367200000|2023-05-06 10:00:00|9.43|9.23|9.43|9.23|9.44|9.24|9.42|9.22|25
1683367500000|2023-05-06 10:05:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|34
1683367800000|2023-05-06 10:10:00|9.44|9.24|9.44|9.24|9.44|9.24|9.43|9.23|3
1683368100000|2023-05-06 10:15:00|9.43|9.23|9.43|9.23|9.43|9.23|9.43|9.23|1
1683368400000|2023-05-06 10:20:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|5
1683368700000|2023-05-06 10:25:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|16
1683369000000|2023-05-06 10:30:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|11
1683369300000|2023-05-06 10:35:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|8
1683369600000|2023-05-06 10:40:00|9.42|9.22|9.43|9.23|9.43|9.23|9.42|9.22|22
1683369900000|2023-05-06 10:45:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1683371100000|2023-05-06 11:05:00|9.43|9.23|9.43|9.23|9.43|9.23|9.43|9.23|1
1683371400000|2023-05-06 11:10:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1683372300000|2023-05-06 11:25:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|2
1683372900000|2023-05-06 11:35:00|9.43|9.23|9.43|9.23|9.43|9.23|9.43|9.23|1
1683373200000|2023-05-06 11:40:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|31
1683373500000|2023-05-06 11:45:00|9.43|9.23|9.43|9.23|9.43|9.23|9.42|9.22|19
1683373800000|2023-05-06 11:50:00|9.42|9.22|9.42|9.22|9.43|9.23|9.42|9.22|23
1683374100000|2023-05-06 11:55:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|102
1683374400000|2023-05-06 12:00:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|60
1683374700000|2023-05-06 12:05:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|20
1683375000000|2023-05-06 12:10:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|8
1683375300000|2023-05-06 12:15:00|9.43|9.23|9.42|9.22|9.43|9.23|9.41|9.21|8
1683375600000|2023-05-06 12:20:00|9.43|9.23|9.42|9.22|9.43|9.23|9.42|9.22|2
1683375900000|2023-05-06 12:25:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|2
1683376200000|2023-05-06 12:30:00|9.41|9.21|9.4|9.2|9.42|9.22|9.4|9.2|12
1683376500000|2023-05-06 12:35:00|9.41|9.21|9.41|9.21|9.41|9.21|9.39|9.19|17
1683376800000|2023-05-06 12:40:00|9.4|9.2|9.41|9.21|9.41|9.21|9.4|9.2|20
1683377100000|2023-05-06 12:45:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|17
1683377400000|2023-05-06 12:50:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|7
1683377700000|2023-05-06 12:55:00|9.4|9.2|9.41|9.21|9.42|9.22|9.4|9.2|10
1683378000000|2023-05-06 13:00:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|4
1683378300000|2023-05-06 13:05:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|7
1683378600000|2023-05-06 13:10:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1683378900000|2023-05-06 13:15:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|5
1683379200000|2023-05-06 13:20:00|9.41|9.21|9.38|9.18|9.41|9.21|9.38|9.18|22
1683379800000|2023-05-06 13:30:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|33
1683380100000|2023-05-06 13:35:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|37
1683380400000|2023-05-06 13:40:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|56
1683380700000|2023-05-06 13:45:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|11
1683381000000|2023-05-06 13:50:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|22
1683381300000|2023-05-06 13:55:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|3
1683381600000|2023-05-06 14:00:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|17
1683381900000|2023-05-06 14:05:00|9.34|9.14|9.33|9.13|9.35|9.15|9.29|9.09|44
1683382200000|2023-05-06 14:10:00|9.32|9.12|9.34|9.14|9.34|9.14|9.31|9.11|51
1683382500000|2023-05-06 14:15:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|21
1683382800000|2023-05-06 14:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|9
1683383100000|2023-05-06 14:25:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|8
1683383400000|2023-05-06 14:30:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|17
1683383700000|2023-05-06 14:35:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1683384000000|2023-05-06 14:40:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|9
1683384300000|2023-05-06 14:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|13
1683384600000|2023-05-06 14:50:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|16
1683384900000|2023-05-06 14:55:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|8
1683385200000|2023-05-06 15:00:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|47
1683385500000|2023-05-06 15:05:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|25
1683385800000|2023-05-06 15:10:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1683386100000|2023-05-06 15:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|58
1683386400000|2023-05-06 15:20:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|22
1683386700000|2023-05-06 15:25:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1683387000000|2023-05-06 15:30:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1683387300000|2023-05-06 15:35:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|16
1683387600000|2023-05-06 15:40:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|3
1683387900000|2023-05-06 15:45:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|3
1683388200000|2023-05-06 15:50:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|18
1683388500000|2023-05-06 15:55:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|9
1683389100000|2023-05-06 16:05:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|3
1683390300000|2023-05-06 16:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|6
1683390600000|2023-05-06 16:30:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|57
1683390900000|2023-05-06 16:35:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|58
1683391200000|2023-05-06 16:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|53
1683391800000|2023-05-06 16:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|3
1683392700000|2023-05-06 17:05:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|8
1683393000000|2023-05-06 17:10:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|11
1683393900000|2023-05-06 17:25:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1683394200000|2023-05-06 17:30:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|5
1683394500000|2023-05-06 17:35:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|14
1683395100000|2023-05-06 17:45:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|22
1683395400000|2023-05-06 17:50:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|4
1683396600000|2023-05-06 18:10:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1683396900000|2023-05-06 18:15:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|19
1683397200000|2023-05-06 18:20:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|12
1683397500000|2023-05-06 18:25:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|8
1683398100000|2023-05-06 18:35:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|11
1683398400000|2023-05-06 18:40:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|11
1683398700000|2023-05-06 18:45:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|39
1683399000000|2023-05-06 18:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|4
1683399300000|2023-05-06 18:55:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|42
1683399600000|2023-05-06 19:00:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|52
1683399900000|2023-05-06 19:05:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1683400200000|2023-05-06 19:10:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|13
1683400500000|2023-05-06 19:15:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|5
1683401100000|2023-05-06 19:25:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|9
1683401400000|2023-05-06 19:30:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|10
1683401700000|2023-05-06 19:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1683402000000|2023-05-06 19:40:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1683402300000|2023-05-06 19:45:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1683402600000|2023-05-06 19:50:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1683402900000|2023-05-06 19:55:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1683403200000|2023-05-06 20:00:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|7
1683403500000|2023-05-06 20:05:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|6
1683403800000|2023-05-06 20:10:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|5
1683404100000|2023-05-06 20:15:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|4
1683404400000|2023-05-06 20:20:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1683404700000|2023-05-06 20:25:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|22
1683405000000|2023-05-06 20:30:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1683405300000|2023-05-06 20:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|30
1683405600000|2023-05-06 20:40:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|24
1683405900000|2023-05-06 20:45:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1683406200000|2023-05-06 20:50:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|23
1683406500000|2023-05-06 20:55:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|4
1683406800000|2023-05-06 21:00:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|8
1683407100000|2023-05-06 21:05:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|22
1683407400000|2023-05-06 21:10:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|20
1683408300000|2023-05-06 21:25:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|10
1683408600000|2023-05-06 21:30:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1683408900000|2023-05-06 21:35:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|4
1683409200000|2023-05-06 21:40:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|41
1683409500000|2023-05-06 21:45:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|5
1683409800000|2023-05-06 21:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|15
1683410100000|2023-05-06 21:55:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|8
1683410400000|2023-05-06 22:00:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|4
1683411300000|2023-05-06 22:15:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|25
1683412200000|2023-05-06 22:30:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|12
1683412500000|2023-05-06 22:35:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|15
1683412800000|2023-05-06 22:40:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|16
1683413100000|2023-05-06 22:45:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|13
1683413400000|2023-05-06 22:50:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|15
1683413700000|2023-05-06 22:55:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|7
1683414000000|2023-05-06 23:00:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|18
1683414300000|2023-05-06 23:05:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1683415200000|2023-05-06 23:20:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|4
1683415500000|2023-05-06 23:25:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|23
1683415800000|2023-05-06 23:30:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|2
1683416100000|2023-05-06 23:35:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|3
1683416400000|2023-05-06 23:40:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|7
1683416700000|2023-05-06 23:45:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|5
1683417000000|2023-05-06 23:50:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|5
1683417300000|2023-05-06 23:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1683417600000|2023-05-07 00:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1683417900000|2023-05-07 00:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|7
1683418200000|2023-05-07 00:10:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|3
1683418800000|2023-05-07 00:20:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|22
1683419100000|2023-05-07 00:25:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|3
1683419700000|2023-05-07 00:35:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|15
1683420000000|2023-05-07 00:40:00|9.33|9.13|9.34|9.14|9.34|9.14|9.32|9.12|12
1683420300000|2023-05-07 00:45:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|7
1683420600000|2023-05-07 00:50:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|3
1683420900000|2023-05-07 00:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|11
1683421200000|2023-05-07 01:00:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|8
1683421500000|2023-05-07 01:05:00|9.34|9.14|9.33|9.13|9.35|9.15|9.32|9.12|34
1683421800000|2023-05-07 01:10:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|3
1683422100000|2023-05-07 01:15:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|3
1683422400000|2023-05-07 01:20:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|4
1683422700000|2023-05-07 01:25:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|12
1683423000000|2023-05-07 01:30:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|13
1683423300000|2023-05-07 01:35:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1683423600000|2023-05-07 01:40:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|4
1683423900000|2023-05-07 01:45:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|4
1683424200000|2023-05-07 01:50:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|6
1683424500000|2023-05-07 01:55:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|14
1683425100000|2023-05-07 02:05:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1683425400000|2023-05-07 02:10:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|5
1683425700000|2023-05-07 02:15:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|15
1683426000000|2023-05-07 02:20:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|14
1683426300000|2023-05-07 02:25:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|13
1683426600000|2023-05-07 02:30:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|14
1683426900000|2023-05-07 02:35:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|31
1683427200000|2023-05-07 02:40:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|39
1683427500000|2023-05-07 02:45:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|17
1683427800000|2023-05-07 02:50:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|14
1683428100000|2023-05-07 02:55:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|3
1683428400000|2023-05-07 03:00:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1683428700000|2023-05-07 03:05:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1683429000000|2023-05-07 03:10:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|9
1683429300000|2023-05-07 03:15:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|27
1683429600000|2023-05-07 03:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|28
1683429900000|2023-05-07 03:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1683430200000|2023-05-07 03:30:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|10
1683430500000|2023-05-07 03:35:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|49
1683430800000|2023-05-07 03:40:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|6
1683431100000|2023-05-07 03:45:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|28
1683431400000|2023-05-07 03:50:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1683431700000|2023-05-07 03:55:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|5
1683432000000|2023-05-07 04:00:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|3
1683432900000|2023-05-07 04:15:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|8
1683433500000|2023-05-07 04:25:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1683433800000|2023-05-07 04:30:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1683434100000|2023-05-07 04:35:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|23
1683434400000|2023-05-07 04:40:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|13
1683435000000|2023-05-07 04:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|3
1683435300000|2023-05-07 04:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|11
1683437100000|2023-05-07 05:25:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|17
1683437400000|2023-05-07 05:30:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|37
1683438000000|2023-05-07 05:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|13
1683438300000|2023-05-07 05:45:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|3
1683438600000|2023-05-07 05:50:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|14
1683438900000|2023-05-07 05:55:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|7
1683439200000|2023-05-07 06:00:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|67
1683439500000|2023-05-07 06:05:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1683439800000|2023-05-07 06:10:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|25
1683440100000|2023-05-07 06:15:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|3
1683440400000|2023-05-07 06:20:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1683440700000|2023-05-07 06:25:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|10
1683441000000|2023-05-07 06:30:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|9
1683441300000|2023-05-07 06:35:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|72
1683441600000|2023-05-07 06:40:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|64
1683441900000|2023-05-07 06:45:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|33
1683442200000|2023-05-07 06:50:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1683442500000|2023-05-07 06:55:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|2
1683442800000|2023-05-07 07:00:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|6
1683443100000|2023-05-07 07:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1683444000000|2023-05-07 07:20:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|7
1683444300000|2023-05-07 07:25:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1683444600000|2023-05-07 07:30:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|29
1683444900000|2023-05-07 07:35:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|18
1683445200000|2023-05-07 07:40:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|34
1683445500000|2023-05-07 07:45:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|13
1683445800000|2023-05-07 07:50:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|8
1683446100000|2023-05-07 07:55:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|10
1683446400000|2023-05-07 08:00:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|15
1683446700000|2023-05-07 08:05:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|11
1683447000000|2023-05-07 08:10:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|4
1683447300000|2023-05-07 08:15:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|13
1683447600000|2023-05-07 08:20:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|28
1683447900000|2023-05-07 08:25:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|46
1683448200000|2023-05-07 08:30:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|38
1683448500000|2023-05-07 08:35:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1683448800000|2023-05-07 08:40:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1683449100000|2023-05-07 08:45:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|2
1683449400000|2023-05-07 08:50:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|10
1683449700000|2023-05-07 08:55:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|18
1683450000000|2023-05-07 09:00:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|34
1683450300000|2023-05-07 09:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|17
1683450600000|2023-05-07 09:10:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|16
1683450900000|2023-05-07 09:15:00|9.36|9.16|9.34|9.14|9.36|9.16|9.34|9.14|33
1683451200000|2023-05-07 09:20:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|5
1683451500000|2023-05-07 09:25:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|9
1683452100000|2023-05-07 09:35:00|9.37|9.17|9.35|9.15|9.37|9.17|9.34|9.14|11
1683452400000|2023-05-07 09:40:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|70
1683452700000|2023-05-07 09:45:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|3
1683453000000|2023-05-07 09:50:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|3
1683453300000|2023-05-07 09:55:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1683453600000|2023-05-07 10:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|12
1683453900000|2023-05-07 10:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1683454200000|2023-05-07 10:10:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|6
1683454500000|2023-05-07 10:15:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|8
1683455100000|2023-05-07 10:25:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|7
1683455400000|2023-05-07 10:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|22
1683455700000|2023-05-07 10:35:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|28
1683456000000|2023-05-07 10:40:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1683456300000|2023-05-07 10:45:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|11
1683456600000|2023-05-07 10:50:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|4
1683456900000|2023-05-07 10:55:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|14
1683457200000|2023-05-07 11:00:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|4
1683457500000|2023-05-07 11:05:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|4
1683457800000|2023-05-07 11:10:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|4
1683458100000|2023-05-07 11:15:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|2
1683458400000|2023-05-07 11:20:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|20
1683458700000|2023-05-07 11:25:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|3
1683459000000|2023-05-07 11:30:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|29
1683459300000|2023-05-07 11:35:00|9.36|9.16|9.38|9.18|9.39|9.19|9.36|9.16|29
1683459600000|2023-05-07 11:40:00|9.39|9.19|9.38|9.18|9.39|9.19|9.37|9.17|24
1683459900000|2023-05-07 11:45:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|15
1683460800000|2023-05-07 12:00:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|13
1683461100000|2023-05-07 12:05:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|2
1683461700000|2023-05-07 12:15:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|7
1683462000000|2023-05-07 12:20:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|3
1683462300000|2023-05-07 12:25:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|2
1683462600000|2023-05-07 12:30:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|7
1683462900000|2023-05-07 12:35:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|6
1683463200000|2023-05-07 12:40:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|13
1683463500000|2023-05-07 12:45:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|36
1683463800000|2023-05-07 12:50:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|16
1683464100000|2023-05-07 12:55:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|32
1683464400000|2023-05-07 13:00:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|8
1683464700000|2023-05-07 13:05:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|2
1683465000000|2023-05-07 13:10:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|2
1683465300000|2023-05-07 13:15:00|9.37|9.17|9.39|9.19|9.4|9.2|9.37|9.17|27
1683465600000|2023-05-07 13:20:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1683465900000|2023-05-07 13:25:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|2
1683466200000|2023-05-07 13:30:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|13
1683466500000|2023-05-07 13:35:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|3
1683466800000|2023-05-07 13:40:00|9.39|9.19|9.38|9.18|9.39|9.19|9.38|9.18|16
1683467100000|2023-05-07 13:45:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|5
1683467400000|2023-05-07 13:50:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|19
1683467700000|2023-05-07 13:55:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|7
1683468000000|2023-05-07 14:00:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|20
1683468600000|2023-05-07 14:10:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|2
1683468900000|2023-05-07 14:15:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|4
1683469200000|2023-05-07 14:20:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|3
1683469500000|2023-05-07 14:25:00|9.39|9.19|9.4|9.2|9.4|9.2|9.38|9.18|10
1683469800000|2023-05-07 14:30:00|9.39|9.19|9.41|9.21|9.41|9.21|9.39|9.19|7
1683470100000|2023-05-07 14:35:00|9.4|9.2|9.4|9.2|9.41|9.21|9.39|9.19|25
1683470400000|2023-05-07 14:40:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|9
1683470700000|2023-05-07 14:45:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|2
1683471000000|2023-05-07 14:50:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|35
1683471300000|2023-05-07 14:55:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|35
1683471600000|2023-05-07 15:00:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|25
1683471900000|2023-05-07 15:05:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|6
1683472200000|2023-05-07 15:10:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|2
1683472500000|2023-05-07 15:15:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|13
1683472800000|2023-05-07 15:20:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|5
1683473100000|2023-05-07 15:25:00|9.39|9.19|9.39|9.19|9.4|9.2|9.38|9.18|11
1683473400000|2023-05-07 15:30:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|11
1683473700000|2023-05-07 15:35:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1683474000000|2023-05-07 15:40:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|4
1683474300000|2023-05-07 15:45:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|20
1683474600000|2023-05-07 15:50:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|9
1683474900000|2023-05-07 15:55:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|3
1683475200000|2023-05-07 16:00:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|6
1683475500000|2023-05-07 16:05:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|19
1683475800000|2023-05-07 16:10:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|11
1683476100000|2023-05-07 16:15:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|7
1683476400000|2023-05-07 16:20:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|5
1683476700000|2023-05-07 16:25:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|21
1683477000000|2023-05-07 16:30:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|22
1683477300000|2023-05-07 16:35:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|7
1683477600000|2023-05-07 16:40:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|3
1683477900000|2023-05-07 16:45:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|5
1683478200000|2023-05-07 16:50:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|21
1683478500000|2023-05-07 16:55:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|5
1683478800000|2023-05-07 17:00:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|7
1683479100000|2023-05-07 17:05:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|4
1683479400000|2023-05-07 17:10:00|9.39|9.19|9.39|9.19|9.39|9.19|9.39|9.19|1
1683479700000|2023-05-07 17:15:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|4
1683480300000|2023-05-07 17:25:00|9.4|9.2|9.39|9.19|9.4|9.2|9.38|9.18|12
1683480600000|2023-05-07 17:30:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|30
1683480900000|2023-05-07 17:35:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|6
1683481200000|2023-05-07 17:40:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|5
1683481500000|2023-05-07 17:45:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|6
1683481800000|2023-05-07 17:50:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|15
1683482100000|2023-05-07 17:55:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|9
1683482400000|2023-05-07 18:00:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1683482700000|2023-05-07 18:05:00|9.38|9.18|9.39|9.19|9.39|9.19|9.37|9.17|32
1683483000000|2023-05-07 18:10:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|8
1683483300000|2023-05-07 18:15:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|12
1683483600000|2023-05-07 18:20:00|9.38|9.18|9.38|9.18|9.39|9.19|9.37|9.17|5
1683484200000|2023-05-07 18:30:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|5
1683484500000|2023-05-07 18:35:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|3
1683484800000|2023-05-07 18:40:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|4
1683485100000|2023-05-07 18:45:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|5
1683485700000|2023-05-07 18:55:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|2
1683486000000|2023-05-07 19:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1683486300000|2023-05-07 19:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.34|9.14|9
1683486600000|2023-05-07 19:10:00|9.34|9.14|9.36|9.16|9.36|9.16|9.34|9.14|5
1683486900000|2023-05-07 19:15:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|9
1683487200000|2023-05-07 19:20:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|30
1683487500000|2023-05-07 19:25:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|13
1683487800000|2023-05-07 19:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|6
1683488100000|2023-05-07 19:35:00|9.35|9.15|9.45|9.05|9.45|9.16|9.35|9.04|8
1683488400000|2023-05-07 19:40:00|9.44|9.04|9.46|9.06|9.46|9.06|9.44|9.04|3
1683488700000|2023-05-07 19:45:00|9.45|9.05|9.47|9.07|9.47|9.07|9.45|9.05|3
1683489000000|2023-05-07 19:50:00|9.46|9.06|9.47|9.07|9.47|9.07|9.46|9.06|4
1683489300000|2023-05-07 19:55:00|9.46|9.06|9.46|9.06|9.46|9.06|9.46|9.06|1
1683489600000|2023-05-07 20:00:00|9.47|9.07|9.47|9.07|9.47|9.07|9.47|9.07|1
1683489900000|2023-05-07 20:05:00|9.46|9.06|9.46|9.06|9.47|9.07|9.46|9.06|13
1683490200000|2023-05-07 20:10:00|9.47|9.07|9.47|9.07|9.47|9.07|9.47|9.07|1
1683490500000|2023-05-07 20:15:00|9.48|9.08|9.48|9.08|9.48|9.08|9.47|9.07|11
1683490800000|2023-05-07 20:20:00|9.47|9.07|9.47|9.07|9.48|9.08|9.47|9.07|7
1683491400000|2023-05-07 20:30:00|9.48|9.08|9.48|9.08|9.48|9.08|9.47|9.07|9
1683491700000|2023-05-07 20:35:00|9.47|9.07|9.47|9.07|9.48|9.08|9.47|9.07|9
1683492300000|2023-05-07 20:45:00|9.48|9.08|9.48|9.08|9.48|9.08|9.47|9.07|17
1683492600000|2023-05-07 20:50:00|9.47|9.07|9.48|9.08|9.48|9.08|9.47|9.07|4
1683492900000|2023-05-07 20:55:00|9.47|9.07|9.48|9.08|9.48|9.08|9.47|9.07|2
1683493200000|2023-05-07 21:00:00|9.47|9.07|9.47|9.07|9.48|9.08|9.47|9.07|21
1683493500000|2023-05-07 21:05:00|9.48|9.08|9.36|9.16|9.48|9.17|9.36|9.07|8
1683493800000|2023-05-07 21:10:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|9
1683494100000|2023-05-07 21:15:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|3
1683494400000|2023-05-07 21:20:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|3
1683494700000|2023-05-07 21:25:00|9.36|9.16|9.38|9.18|9.38|9.18|9.36|9.16|5
1683495000000|2023-05-07 21:30:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|4
1683495300000|2023-05-07 21:35:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1683495600000|2023-05-07 21:40:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|7
1683495900000|2023-05-07 21:45:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|2
1683496200000|2023-05-07 21:50:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|11
1683496500000|2023-05-07 21:55:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|4
1683496800000|2023-05-07 22:00:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|19
1683497100000|2023-05-07 22:05:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|17
1683497400000|2023-05-07 22:10:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1683497700000|2023-05-07 22:15:00|9.34|9.14|9.36|9.16|9.36|9.16|9.33|9.13|9
1683498000000|2023-05-07 22:20:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|14
1683498300000|2023-05-07 22:25:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|14
1683498600000|2023-05-07 22:30:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|12
1683498900000|2023-05-07 22:35:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|12
1683499200000|2023-05-07 22:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|7
1683499500000|2023-05-07 22:45:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|12
1683499800000|2023-05-07 22:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|12
1683500100000|2023-05-07 22:55:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|6
1683500400000|2023-05-07 23:00:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|4
1683500700000|2023-05-07 23:05:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|14
1683501000000|2023-05-07 23:10:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|70
1683501300000|2023-05-07 23:15:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|7
1683501600000|2023-05-07 23:20:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|21
1683501900000|2023-05-07 23:25:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|19
1683502200000|2023-05-07 23:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|20
1683502500000|2023-05-07 23:35:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1683502800000|2023-05-07 23:40:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1683503100000|2023-05-07 23:45:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|31
1683503400000|2023-05-07 23:50:00|9.33|9.13|9.29|9.09|9.34|9.14|9.28|9.08|35
1683503700000|2023-05-07 23:55:00|9.28|9.08|9.3|9.1|9.31|9.11|9.28|9.08|53
1683504000000|2023-05-08 00:00:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|15
1683504300000|2023-05-08 00:05:00|9.3|9.1|9.33|9.13|9.33|9.13|9.3|9.1|28
1683504600000|2023-05-08 00:10:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|14
1683504900000|2023-05-08 00:15:00|9.34|9.14|9.33|9.13|9.34|9.14|9.32|9.12|36
1683505200000|2023-05-08 00:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|15
1683505500000|2023-05-08 00:25:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|23
1683505800000|2023-05-08 00:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1683506100000|2023-05-08 00:35:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|5
1683506400000|2023-05-08 00:40:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|11
1683506700000|2023-05-08 00:45:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|6
1683507000000|2023-05-08 00:50:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|3
1683507300000|2023-05-08 00:55:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|4
1683507600000|2023-05-08 01:00:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1683507900000|2023-05-08 01:05:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|10
1683508200000|2023-05-08 01:10:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|33
1683508500000|2023-05-08 01:15:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|6
1683508800000|2023-05-08 01:20:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1683509100000|2023-05-08 01:25:00|9.31|9.11|9.29|9.09|9.31|9.11|9.28|9.08|21
1683509400000|2023-05-08 01:30:00|9.3|9.1|9.32|9.12|9.32|9.12|9.29|9.09|7
1683509700000|2023-05-08 01:35:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|18
1683510000000|2023-05-08 01:40:00|9.29|9.09|9.12|8.92|9.29|9.09|9.12|8.92|72
1683510300000|2023-05-08 01:45:00|9.13|8.93|9.18|8.98|9.2|9|9.08|8.88|135
1683510600000|2023-05-08 01:50:00|9.17|8.97|9.2|9|9.21|9.01|9.17|8.97|52
1683510900000|2023-05-08 01:55:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|23
1683511200000|2023-05-08 02:00:00|9.2|9|9.19|8.99|9.21|9.01|9.18|8.98|36
1683511500000|2023-05-08 02:05:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|26
1683511800000|2023-05-08 02:10:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|24
1683512100000|2023-05-08 02:15:00|9.2|9|9.19|8.99|9.2|9|9.18|8.98|44
1683512400000|2023-05-08 02:20:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|13
1683512700000|2023-05-08 02:25:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|6
1683513000000|2023-05-08 02:30:00|9.17|8.97|9.16|8.96|9.18|8.98|9.16|8.96|8
1683513300000|2023-05-08 02:35:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|5
1683513600000|2023-05-08 02:40:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|24
1683513900000|2023-05-08 02:45:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|48
1683514200000|2023-05-08 02:50:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|12
1683514500000|2023-05-08 02:55:00|9.17|8.97|9.19|8.99|9.19|8.99|9.16|8.96|47
1683514800000|2023-05-08 03:00:00|9.18|8.98|9.17|8.97|9.19|8.99|9.16|8.96|14
1683515100000|2023-05-08 03:05:00|9.16|8.96|9.16|8.96|9.16|8.96|9.16|8.96|1
1683515400000|2023-05-08 03:10:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|27
1683515700000|2023-05-08 03:15:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|6
1683516000000|2023-05-08 03:20:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|6
1683516300000|2023-05-08 03:25:00|9.14|8.94|9.12|8.92|9.15|8.95|9.12|8.92|25
1683516600000|2023-05-08 03:30:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|43
1683516900000|2023-05-08 03:35:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|34
1683517500000|2023-05-08 03:45:00|9.12|8.92|9.14|8.94|9.14|8.94|9.11|8.91|36
1683517800000|2023-05-08 03:50:00|9.13|8.93|9.15|8.95|9.15|8.95|9.13|8.93|21
1683518100000|2023-05-08 03:55:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|18
1683518400000|2023-05-08 04:00:00|9.14|8.94|9.15|8.95|9.15|8.95|9.13|8.93|46
1683518700000|2023-05-08 04:05:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1683519000000|2023-05-08 04:10:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|4
1683519300000|2023-05-08 04:15:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|8
1683519600000|2023-05-08 04:20:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|6
1683519900000|2023-05-08 04:25:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|10
1683520200000|2023-05-08 04:30:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|5
1683520500000|2023-05-08 04:35:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|2
1683520800000|2023-05-08 04:40:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|22
1683521100000|2023-05-08 04:45:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|7
1683521400000|2023-05-08 04:50:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|23
1683522000000|2023-05-08 05:00:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|30
1683522300000|2023-05-08 05:05:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|18
1683522600000|2023-05-08 05:10:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|15
1683522900000|2023-05-08 05:15:00|9.11|8.91|9.12|8.92|9.13|8.93|9.11|8.91|42
1683523200000|2023-05-08 05:20:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|20
1683523500000|2023-05-08 05:25:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|9
1683523800000|2023-05-08 05:30:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|31
1683524100000|2023-05-08 05:35:00|9.13|8.93|9.15|8.95|9.15|8.95|9.13|8.93|77
1683524700000|2023-05-08 05:45:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|16
1683525000000|2023-05-08 05:50:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|6
1683525300000|2023-05-08 05:55:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|12
1683525600000|2023-05-08 06:00:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|5
1683525900000|2023-05-08 06:05:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|19
1683526500000|2023-05-08 06:15:00|9.12|8.92|9.12|8.92|9.14|8.94|9.12|8.92|23
1683526800000|2023-05-08 06:20:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|52
1683527100000|2023-05-08 06:25:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|40
1683527400000|2023-05-08 06:30:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1683527700000|2023-05-08 06:35:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|3
1683528000000|2023-05-08 06:40:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|5
1683528600000|2023-05-08 06:50:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|37
1683528900000|2023-05-08 06:55:00|9.11|8.91|9.11|8.91|9.11|8.91|9.09|8.89|46
1683529200000|2023-05-08 07:00:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|18
1683529500000|2023-05-08 07:05:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|91
1683529800000|2023-05-08 07:10:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|98
1683530100000|2023-05-08 07:15:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|28
1683530400000|2023-05-08 07:20:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|56
1683530700000|2023-05-08 07:25:00|9.08|8.88|9.08|8.88|9.1|8.9|9.07|8.87|23
1683531000000|2023-05-08 07:30:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|65
1683531300000|2023-05-08 07:35:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|20
1683531600000|2023-05-08 07:40:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|109
1683531900000|2023-05-08 07:45:00|9.07|8.87|9.02|8.82|9.07|8.87|9|8.8|105
1683532200000|2023-05-08 07:50:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|88
1683532500000|2023-05-08 07:55:00|9.03|8.83|9.05|8.85|9.05|8.85|9.03|8.83|53
1683532800000|2023-05-08 08:00:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|157
1683533100000|2023-05-08 08:05:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|110
1683533400000|2023-05-08 08:10:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|141
1683533700000|2023-05-08 08:15:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|49
1683534000000|2023-05-08 08:20:00|9.02|8.82|9.03|8.83|9.04|8.84|9.01|8.81|44
1683534300000|2023-05-08 08:25:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|8
1683534600000|2023-05-08 08:30:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|8
1683534900000|2023-05-08 08:35:00|9.04|8.84|9.02|8.82|9.04|8.84|9.01|8.81|65
1683535200000|2023-05-08 08:40:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|18
1683535500000|2023-05-08 08:45:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|89
1683535800000|2023-05-08 08:50:00|9.02|8.82|9.02|8.82|9.04|8.84|9.01|8.81|113
1683536100000|2023-05-08 08:55:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|88
1683536400000|2023-05-08 09:00:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|63
1683536700000|2023-05-08 09:05:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|108
1683537000000|2023-05-08 09:10:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|57
1683537300000|2023-05-08 09:15:00|9.03|8.83|9.05|8.85|9.05|8.85|9.03|8.83|120
1683537600000|2023-05-08 09:20:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|19
1683537900000|2023-05-08 09:25:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|61
1683538200000|2023-05-08 09:30:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|5
1683538500000|2023-05-08 09:35:00|9.03|8.83|9.05|8.85|9.06|8.86|9.03|8.83|47
1683538800000|2023-05-08 09:40:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|4
1683539100000|2023-05-08 09:45:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|22
1683539400000|2023-05-08 09:50:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|7
1683539700000|2023-05-08 09:55:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|20
1683540000000|2023-05-08 10:00:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|42
1683540300000|2023-05-08 10:05:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|10
1683540600000|2023-05-08 10:10:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|34
1683540900000|2023-05-08 10:15:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|2
1683541200000|2023-05-08 10:20:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|18
1683541500000|2023-05-08 10:25:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|78
1683541800000|2023-05-08 10:30:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|14
1683542100000|2023-05-08 10:35:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|12
1683542400000|2023-05-08 10:40:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|4
1683542700000|2023-05-08 10:45:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|2
1683543000000|2023-05-08 10:50:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|8
1683543300000|2023-05-08 10:55:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|4
1683543600000|2023-05-08 11:00:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|68
1683543900000|2023-05-08 11:05:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|77
1683544200000|2023-05-08 11:10:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|61
1683544500000|2023-05-08 11:15:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|17
1683544800000|2023-05-08 11:20:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|110
1683545100000|2023-05-08 11:25:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|47
1683545400000|2023-05-08 11:30:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|58
1683545700000|2023-05-08 11:35:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|58
1683546000000|2023-05-08 11:40:00|9.11|8.91|9.09|8.89|9.11|8.91|9.08|8.88|31
1683546300000|2023-05-08 11:45:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|59
1683546600000|2023-05-08 11:50:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|35
1683546900000|2023-05-08 11:55:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|23
1683547200000|2023-05-08 12:00:00|9.09|8.89|9.11|8.91|9.12|8.92|9.09|8.89|78
1683547500000|2023-05-08 12:05:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|91
1683547800000|2023-05-08 12:10:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|85
1683548100000|2023-05-08 12:15:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|35
1683548400000|2023-05-08 12:20:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|66
1683548700000|2023-05-08 12:25:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|58
1683549000000|2023-05-08 12:30:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|66
1683549300000|2023-05-08 12:35:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|8
1683549600000|2023-05-08 12:40:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|52
1683549900000|2023-05-08 12:45:00|9.09|8.89|9.11|8.91|9.12|8.92|9.09|8.89|23
1683550200000|2023-05-08 12:50:00|9.12|8.92|9.11|8.91|9.12|8.92|9.1|8.9|18
1683550500000|2023-05-08 12:55:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|4
1683550800000|2023-05-08 13:00:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|32
1683551100000|2023-05-08 13:05:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|40
1683551400000|2023-05-08 13:10:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|45
1683551700000|2023-05-08 13:15:00|9.11|8.91|9.14|8.94|9.14|8.94|9.11|8.91|92
1683552000000|2023-05-08 13:20:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|26
1683552600000|2023-05-08 13:30:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|44
1683552900000|2023-05-08 13:35:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|37
1683553200000|2023-05-08 13:40:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|15
1683553800000|2023-05-08 13:50:00|9.09|8.89|9.08|8.88|9.1|8.9|9.08|8.88|36
1683554100000|2023-05-08 13:55:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|26
1683554400000|2023-05-08 14:00:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|40
1683554700000|2023-05-08 14:05:00|9.09|8.89|9.06|8.86|9.09|8.89|9.06|8.86|56
1683555000000|2023-05-08 14:10:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|27
1683555300000|2023-05-08 14:15:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|27
1683555600000|2023-05-08 14:20:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|28
1683555900000|2023-05-08 14:25:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|6
1683556200000|2023-05-08 14:30:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|14
1683556500000|2023-05-08 14:35:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|42
1683556800000|2023-05-08 14:40:00|9.09|8.89|9.1|8.9|9.11|8.91|9.08|8.88|38
1683557100000|2023-05-08 14:45:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|95
1683557400000|2023-05-08 14:50:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|180
1683557700000|2023-05-08 14:55:00|9.12|8.92|9.12|8.92|9.14|8.94|9.11|8.91|53
1683558000000|2023-05-08 15:00:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|32
1683558300000|2023-05-08 15:05:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|44
1683558600000|2023-05-08 15:10:00|9.11|8.91|9.1|8.9|9.13|8.93|9.1|8.9|44
1683558900000|2023-05-08 15:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.08|8.88|52
1683559200000|2023-05-08 15:20:00|9.11|8.91|9.12|8.92|9.13|8.93|9.1|8.9|66
1683559500000|2023-05-08 15:25:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|53
1683559800000|2023-05-08 15:30:00|9.12|8.92|9.1|8.9|9.12|8.92|9.1|8.9|13
1683560100000|2023-05-08 15:35:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|37
1683560400000|2023-05-08 15:40:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|59
1683560700000|2023-05-08 15:45:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|37
1683561000000|2023-05-08 15:50:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|32
1683561300000|2023-05-08 15:55:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|83
1683561600000|2023-05-08 16:00:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|43
1683561900000|2023-05-08 16:05:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|25
1683562200000|2023-05-08 16:10:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|52
1683562500000|2023-05-08 16:15:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|12
1683562800000|2023-05-08 16:20:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|21
1683563100000|2023-05-08 16:25:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|95
1683563400000|2023-05-08 16:30:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|24
1683563700000|2023-05-08 16:35:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|10
1683564000000|2023-05-08 16:40:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|22
1683564300000|2023-05-08 16:45:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|33
1683564600000|2023-05-08 16:50:00|9.06|8.86|9.03|8.83|9.06|8.86|9.02|8.82|30
1683564900000|2023-05-08 16:55:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|71
1683565200000|2023-05-08 17:00:00|9.03|8.83|9.03|8.83|9.04|8.84|9.01|8.81|69
1683565500000|2023-05-08 17:05:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|39
1683565800000|2023-05-08 17:10:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|40
1683566100000|2023-05-08 17:15:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|22
1683566400000|2023-05-08 17:20:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|35
1683566700000|2023-05-08 17:25:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|32
1683567000000|2023-05-08 17:30:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|15
1683567300000|2023-05-08 17:35:00|9.04|8.84|9.01|8.81|9.05|8.85|8.99|8.79|46
1683567600000|2023-05-08 17:40:00|9.02|8.82|9|8.8|9.03|8.83|9|8.8|109
1683567900000|2023-05-08 17:45:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|126
1683568200000|2023-05-08 17:50:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|110
1683568500000|2023-05-08 17:55:00|9.01|8.81|8.99|8.79|9.02|8.82|8.98|8.78|137
1683568800000|2023-05-08 18:00:00|8.98|8.78|8.9|8.7|9|8.8|8.84|8.64|270
1683569100000|2023-05-08 18:05:00|8.89|8.69|8.91|8.71|8.93|8.73|8.87|8.67|234
1683569400000|2023-05-08 18:10:00|8.9|8.7|8.94|8.74|8.94|8.74|8.89|8.69|141
1683569700000|2023-05-08 18:15:00|8.93|8.73|8.98|8.78|8.98|8.78|8.93|8.73|122
1683570000000|2023-05-08 18:20:00|8.97|8.77|8.97|8.77|8.99|8.79|8.96|8.76|145
1683570300000|2023-05-08 18:25:00|8.98|8.78|8.94|8.74|8.98|8.78|8.93|8.73|151
1683570600000|2023-05-08 18:30:00|8.93|8.73|8.93|8.73|8.95|8.75|8.92|8.72|27
1683570900000|2023-05-08 18:35:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|96
1683571200000|2023-05-08 18:40:00|8.94|8.74|8.95|8.75|8.96|8.76|8.92|8.72|203
1683571500000|2023-05-08 18:45:00|8.96|8.76|8.96|8.76|8.96|8.76|8.93|8.73|71
1683571800000|2023-05-08 18:50:00|8.95|8.75|8.93|8.73|8.96|8.76|8.92|8.72|71
1683572100000|2023-05-08 18:55:00|8.94|8.74|8.94|8.74|8.95|8.75|8.92|8.72|71
1683572400000|2023-05-08 19:00:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|98
1683572700000|2023-05-08 19:05:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|34
1683573000000|2023-05-08 19:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|93
1683573300000|2023-05-08 19:15:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|43
1683573600000|2023-05-08 19:20:00|8.93|8.73|8.95|8.75|8.96|8.76|8.93|8.73|19
1683573900000|2023-05-08 19:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|57
1683574200000|2023-05-08 19:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|30
1683574500000|2023-05-08 19:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|35
1683574800000|2023-05-08 19:40:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|21
1683575100000|2023-05-08 19:45:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|33
1683575400000|2023-05-08 19:50:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|24
1683575700000|2023-05-08 19:55:00|8.94|8.74|8.94|8.74|8.94|8.74|8.92|8.72|55
1683576000000|2023-05-08 20:00:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|109
1683576300000|2023-05-08 20:05:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|23
1683576600000|2023-05-08 20:10:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|37
1683576900000|2023-05-08 20:15:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|95
1683577200000|2023-05-08 20:20:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|6
1683577500000|2023-05-08 20:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|4
1683577800000|2023-05-08 20:30:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|16
1683578100000|2023-05-08 20:35:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|38
1683578400000|2023-05-08 20:40:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|2
1683578700000|2023-05-08 20:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|3
1683579000000|2023-05-08 20:50:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|29
1683579600000|2023-05-08 21:00:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|5
1683579900000|2023-05-08 21:05:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|17
1683580200000|2023-05-08 21:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1683580500000|2023-05-08 21:15:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1683581400000|2023-05-08 21:30:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1683581700000|2023-05-08 21:35:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1683582000000|2023-05-08 21:40:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|11
1683582300000|2023-05-08 21:45:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|4
1683582600000|2023-05-08 21:50:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1683583200000|2023-05-08 22:00:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|69
1683583500000|2023-05-08 22:05:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|28
1683583800000|2023-05-08 22:10:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|41
1683584100000|2023-05-08 22:15:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|28
1683584400000|2023-05-08 22:20:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|33
1683584700000|2023-05-08 22:25:00|9|8.8|9|8.8|9|8.8|8.99|8.79|21
1683585000000|2023-05-08 22:30:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|55
1683585300000|2023-05-08 22:35:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|20
1683585600000|2023-05-08 22:40:00|9|8.8|9|8.8|9.01|8.81|9|8.8|39
1683585900000|2023-05-08 22:45:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|5
1683586200000|2023-05-08 22:50:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|2
1683586500000|2023-05-08 22:55:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|20
1683586800000|2023-05-08 23:00:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|39
1683587100000|2023-05-08 23:05:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|85
1683587400000|2023-05-08 23:10:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|48
1683587700000|2023-05-08 23:15:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|27
1683588000000|2023-05-08 23:20:00|9.03|8.83|9.04|8.84|9.05|8.85|9.02|8.82|34
1683588600000|2023-05-08 23:30:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|35
1683589800000|2023-05-08 23:50:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|20
1683590400000|2023-05-09 00:00:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|84
1683590700000|2023-05-09 00:05:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|4
1683591000000|2023-05-09 00:10:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|6
1683591300000|2023-05-09 00:15:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|10
1683591600000|2023-05-09 00:20:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|6
1683591900000|2023-05-09 00:25:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|11
1683592200000|2023-05-09 00:30:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|20
1683592500000|2023-05-09 00:35:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|87
1683592800000|2023-05-09 00:40:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|21
1683593100000|2023-05-09 00:45:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|14
1683593400000|2023-05-09 00:50:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|65
1683593700000|2023-05-09 00:55:00|9|8.8|9|8.8|9|8.8|8.99|8.79|3
1683594000000|2023-05-09 01:00:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|52
1683594300000|2023-05-09 01:05:00|9.01|8.81|9.02|8.82|9.05|8.85|9|8.8|48
1683594600000|2023-05-09 01:10:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|34
1683594900000|2023-05-09 01:15:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|7
1683595200000|2023-05-09 01:20:00|9|8.8|9|8.8|9.01|8.81|9|8.8|9
1683595500000|2023-05-09 01:25:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|37
1683595800000|2023-05-09 01:30:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|35
1683596100000|2023-05-09 01:35:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|13
1683596400000|2023-05-09 01:40:00|9|8.8|9|8.8|9.01|8.81|9|8.8|15
1683596700000|2023-05-09 01:45:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|23
1683597000000|2023-05-09 01:50:00|9|8.8|9|8.8|9.01|8.81|9|8.8|27
1683597300000|2023-05-09 01:55:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|13
1683597600000|2023-05-09 02:00:00|9|8.8|9|8.8|9.01|8.81|9|8.8|21
1683597900000|2023-05-09 02:05:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|33
1683598200000|2023-05-09 02:10:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|32
1683598500000|2023-05-09 02:15:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|8
1683598800000|2023-05-09 02:20:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|65
1683599100000|2023-05-09 02:25:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|32
1683599400000|2023-05-09 02:30:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|20
1683599700000|2023-05-09 02:35:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|67
1683600000000|2023-05-09 02:40:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|2
1683600900000|2023-05-09 02:55:00|8.98|8.78|9|8.8|9|8.8|8.97|8.77|33
1683601200000|2023-05-09 03:00:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|46
1683601500000|2023-05-09 03:05:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|24
1683601800000|2023-05-09 03:10:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|4
1683602100000|2023-05-09 03:15:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|77
1683602400000|2023-05-09 03:20:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|4
1683603000000|2023-05-09 03:30:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|15
1683603300000|2023-05-09 03:35:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|24
1683603900000|2023-05-09 03:45:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|8
1683604800000|2023-05-09 04:00:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|7
1683605100000|2023-05-09 04:05:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|3
1683605400000|2023-05-09 04:10:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|26
1683605700000|2023-05-09 04:15:00|8.95|8.75|8.97|8.77|8.98|8.78|8.95|8.75|33
1683606000000|2023-05-09 04:20:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|21
1683606300000|2023-05-09 04:25:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|15
1683606900000|2023-05-09 04:35:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|16
1683607200000|2023-05-09 04:40:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|54
1683607500000|2023-05-09 04:45:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|16
1683607800000|2023-05-09 04:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|23
1683608100000|2023-05-09 04:55:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|40
1683608400000|2023-05-09 05:00:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|38
1683608700000|2023-05-09 05:05:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|47
1683609000000|2023-05-09 05:10:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|34
1683609300000|2023-05-09 05:15:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|14
1683609600000|2023-05-09 05:20:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|24
1683609900000|2023-05-09 05:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|23
1683610200000|2023-05-09 05:30:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|55
1683610800000|2023-05-09 05:40:00|9|8.8|9|8.8|9|8.8|8.99|8.79|3
1683611100000|2023-05-09 05:45:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|14
1683611400000|2023-05-09 05:50:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|39
1683612000000|2023-05-09 06:00:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|14
1683612300000|2023-05-09 06:05:00|9|8.8|8.98|8.78|9|8.8|8.98|8.78|23
1683612600000|2023-05-09 06:10:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|19
1683612900000|2023-05-09 06:15:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|19
1683613200000|2023-05-09 06:20:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|8
1683613500000|2023-05-09 06:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|26
1683613800000|2023-05-09 06:30:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|17
1683614100000|2023-05-09 06:35:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|18
1683614400000|2023-05-09 06:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|39
1683614700000|2023-05-09 06:45:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|35
1683615000000|2023-05-09 06:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|41
1683615300000|2023-05-09 06:55:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|6
1683615600000|2023-05-09 07:00:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|2
1683615900000|2023-05-09 07:05:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|19
1683616200000|2023-05-09 07:10:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|7
1683616500000|2023-05-09 07:15:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|21
1683616800000|2023-05-09 07:20:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|57
1683617100000|2023-05-09 07:25:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|60
1683617400000|2023-05-09 07:30:00|8.97|8.77|9.01|8.81|9.02|8.82|8.97|8.77|43
1683618000000|2023-05-09 07:40:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|36
1683618300000|2023-05-09 07:45:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|126
1683618600000|2023-05-09 07:50:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|20
1683618900000|2023-05-09 07:55:00|9.02|8.82|9.04|8.84|9.05|8.85|9.02|8.82|35
1683619200000|2023-05-09 08:00:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|12
1683619500000|2023-05-09 08:05:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|20
1683619800000|2023-05-09 08:10:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|16
1683620100000|2023-05-09 08:15:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|8
1683620400000|2023-05-09 08:20:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|25
1683620700000|2023-05-09 08:25:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|46
1683621000000|2023-05-09 08:30:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|47
1683621300000|2023-05-09 08:35:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|43
1683621600000|2023-05-09 08:40:00|9|8.8|9|8.8|9|8.8|8.99|8.79|21
1683621900000|2023-05-09 08:45:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|9
1683622200000|2023-05-09 08:50:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|26
1683622500000|2023-05-09 08:55:00|9|8.8|9|8.8|9|8.8|8.99|8.79|15
1683622800000|2023-05-09 09:00:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1683623100000|2023-05-09 09:05:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|14
1683623400000|2023-05-09 09:10:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|30
1683623700000|2023-05-09 09:15:00|9|8.8|9|8.8|9|8.8|8.99|8.79|41
1683624000000|2023-05-09 09:20:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|12
1683624300000|2023-05-09 09:25:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|56
1683624600000|2023-05-09 09:30:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|22
1683624900000|2023-05-09 09:35:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|5
1683625200000|2023-05-09 09:40:00|9|8.8|9|8.8|9|8.8|8.99|8.79|27
1683625500000|2023-05-09 09:45:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|54
1683625800000|2023-05-09 09:50:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|24
1683626100000|2023-05-09 09:55:00|9.01|8.81|9.01|8.81|9.03|8.83|9.01|8.81|25
1683626400000|2023-05-09 10:00:00|9|8.8|9|8.8|9.01|8.81|9|8.8|11
1683626700000|2023-05-09 10:05:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|24
1683627000000|2023-05-09 10:10:00|8.99|8.79|9.01|8.81|9.01|8.81|8.99|8.79|13
1683627300000|2023-05-09 10:15:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|13
1683627900000|2023-05-09 10:25:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|33
1683628200000|2023-05-09 10:30:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|48
1683628500000|2023-05-09 10:35:00|9.02|8.82|9.02|8.82|9.04|8.84|9.02|8.82|53
1683628800000|2023-05-09 10:40:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|43
1683629400000|2023-05-09 10:50:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|77
1683629700000|2023-05-09 10:55:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|13
1683630000000|2023-05-09 11:00:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|26
1683630300000|2023-05-09 11:05:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|35
1683630600000|2023-05-09 11:10:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|3
1683630900000|2023-05-09 11:15:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|29
1683631500000|2023-05-09 11:25:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|16
1683631800000|2023-05-09 11:30:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|49
1683632100000|2023-05-09 11:35:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|26
1683632400000|2023-05-09 11:40:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|64
1683632700000|2023-05-09 11:45:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|37
1683633000000|2023-05-09 11:50:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|116
1683633300000|2023-05-09 11:55:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|63
1683633600000|2023-05-09 12:00:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|26
1683634200000|2023-05-09 12:10:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|11
1683634500000|2023-05-09 12:15:00|9.05|8.85|9.04|8.84|9.05|8.85|9.03|8.83|28
1683634800000|2023-05-09 12:20:00|9.03|8.83|9.02|8.82|9.04|8.84|9.01|8.81|90
1683635100000|2023-05-09 12:25:00|9.03|8.83|9.02|8.82|9.04|8.84|9.02|8.82|66
1683635400000|2023-05-09 12:30:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|21
1683635700000|2023-05-09 12:35:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|63
1683636000000|2023-05-09 12:40:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|2
1683636300000|2023-05-09 12:45:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|29
1683636600000|2023-05-09 12:50:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|26
1683636900000|2023-05-09 12:55:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|8
1683637200000|2023-05-09 13:00:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|7
1683637500000|2023-05-09 13:05:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|39
1683637800000|2023-05-09 13:10:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|25
1683638100000|2023-05-09 13:15:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|7
1683638400000|2023-05-09 13:20:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|10
1683638700000|2023-05-09 13:25:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|49
1683639000000|2023-05-09 13:30:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|18
1683639300000|2023-05-09 13:35:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|21
1683639600000|2023-05-09 13:40:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|23
1683639900000|2023-05-09 13:45:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|5
1683640200000|2023-05-09 13:50:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|37
1683640500000|2023-05-09 13:55:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|56
1683640800000|2023-05-09 14:00:00|9.03|8.83|9.01|8.81|9.03|8.83|9|8.8|35
1683641100000|2023-05-09 14:05:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|20
1683641400000|2023-05-09 14:10:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|114
1683641700000|2023-05-09 14:15:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|25
1683642000000|2023-05-09 14:20:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|17
1683642300000|2023-05-09 14:25:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|32
1683642600000|2023-05-09 14:30:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|102
1683642900000|2023-05-09 14:35:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|87
1683643200000|2023-05-09 14:40:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|55
1683643500000|2023-05-09 14:45:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|13
1683643800000|2023-05-09 14:50:00|9.03|8.83|9.02|8.82|9.04|8.84|9.02|8.82|14
1683644100000|2023-05-09 14:55:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|10
1683644400000|2023-05-09 15:00:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|30
1683644700000|2023-05-09 15:05:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|12
1683645000000|2023-05-09 15:10:00|9.01|8.81|8.99|8.79|9.02|8.82|8.99|8.79|49
1683645300000|2023-05-09 15:15:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|74
1683645600000|2023-05-09 15:20:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|18
1683645900000|2023-05-09 15:25:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|2
1683646200000|2023-05-09 15:30:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|4
1683646500000|2023-05-09 15:35:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|2
1683646800000|2023-05-09 15:40:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|52
1683647100000|2023-05-09 15:45:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|50
1683647400000|2023-05-09 15:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|11
1683647700000|2023-05-09 15:55:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|50
1683648000000|2023-05-09 16:00:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|9
1683648300000|2023-05-09 16:05:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|98
1683648600000|2023-05-09 16:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|62
1683648900000|2023-05-09 16:15:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|37
1683649200000|2023-05-09 16:20:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|109
1683649500000|2023-05-09 16:25:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|115
1683649800000|2023-05-09 16:30:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|34
1683650100000|2023-05-09 16:35:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|23
1683650400000|2023-05-09 16:40:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|49
1683650700000|2023-05-09 16:45:00|8.97|8.77|8.98|8.78|8.99|8.79|8.96|8.76|32
1683651000000|2023-05-09 16:50:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|3
1683651300000|2023-05-09 16:55:00|8.98|8.78|8.99|8.79|9|8.8|8.97|8.77|30
1683651600000|2023-05-09 17:00:00|9|8.8|8.98|8.78|9.01|8.81|8.98|8.78|23
1683651900000|2023-05-09 17:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|14
1683652200000|2023-05-09 17:10:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|18
1683652500000|2023-05-09 17:15:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|50
1683652800000|2023-05-09 17:20:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|11
1683653100000|2023-05-09 17:25:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|2
1683653400000|2023-05-09 17:30:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|6
1683653700000|2023-05-09 17:35:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|8
1683654000000|2023-05-09 17:40:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|5
1683654300000|2023-05-09 17:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1683654600000|2023-05-09 17:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|19
1683655200000|2023-05-09 18:00:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|25
1683655500000|2023-05-09 18:05:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|13
1683655800000|2023-05-09 18:10:00|8.95|8.75|8.94|8.74|8.96|8.76|8.94|8.74|34
1683656100000|2023-05-09 18:15:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|13
1683656400000|2023-05-09 18:20:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|2
1683657000000|2023-05-09 18:30:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|14
1683657900000|2023-05-09 18:45:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|16
1683658200000|2023-05-09 18:50:00|8.94|8.74|8.92|8.72|8.95|8.75|8.92|8.72|23
1683658500000|2023-05-09 18:55:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|37
1683658800000|2023-05-09 19:00:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1683659100000|2023-05-09 19:05:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|28
1683659400000|2023-05-09 19:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|35
1683659700000|2023-05-09 19:15:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|39
1683660000000|2023-05-09 19:20:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|34
1683660600000|2023-05-09 19:30:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|14
1683660900000|2023-05-09 19:35:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|4
1683661200000|2023-05-09 19:40:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|10
1683661500000|2023-05-09 19:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1683661800000|2023-05-09 19:50:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|5
1683662100000|2023-05-09 19:55:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|134
1683662400000|2023-05-09 20:00:00|8.97|8.77|9|8.8|9.01|8.81|8.97|8.77|88
1683662700000|2023-05-09 20:05:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|3
1683663000000|2023-05-09 20:10:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|60
1683663300000|2023-05-09 20:15:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|24
1683663600000|2023-05-09 20:20:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|46
1683663900000|2023-05-09 20:25:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1683664200000|2023-05-09 20:30:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|52
1683664500000|2023-05-09 20:35:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|26
1683665700000|2023-05-09 20:55:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|4
1683666000000|2023-05-09 21:00:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|15
1683667800000|2023-05-09 21:30:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1683669300000|2023-05-09 21:55:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1683670200000|2023-05-09 22:10:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|4
1683670500000|2023-05-09 22:15:00|9|8.8|9|8.8|9|8.8|8.99|8.79|11
1683670800000|2023-05-09 22:20:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|5
1683671400000|2023-05-09 22:30:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|3
1683671700000|2023-05-09 22:35:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|30
1683672000000|2023-05-09 22:40:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|8
1683672300000|2023-05-09 22:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1683673200000|2023-05-09 23:00:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|11
1683673500000|2023-05-09 23:05:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|6
1683673800000|2023-05-09 23:10:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|7
1683674400000|2023-05-09 23:20:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|2
1683675000000|2023-05-09 23:30:00|9|8.8|9|8.8|9|8.8|8.99|8.79|3
1683675600000|2023-05-09 23:40:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|8
1683675900000|2023-05-09 23:45:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|17
1683676200000|2023-05-09 23:50:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|17
1683676500000|2023-05-09 23:55:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1683676800000|2023-05-10 00:00:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|2
1683677100000|2023-05-10 00:05:00|9|8.8|9|8.8|9|8.8|8.99|8.79|7
1683677400000|2023-05-10 00:10:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|19
1683677700000|2023-05-10 00:15:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|73
1683678000000|2023-05-10 00:20:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|14
1683678300000|2023-05-10 00:25:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|35
1683678600000|2023-05-10 00:30:00|9|8.8|9|8.8|9.01|8.81|8.98|8.78|29
1683678900000|2023-05-10 00:35:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|63
1683679200000|2023-05-10 00:40:00|9|8.8|9|8.8|9|8.8|8.99|8.79|7
1683679500000|2023-05-10 00:45:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|10
1683679800000|2023-05-10 00:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|17
1683680100000|2023-05-10 00:55:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|6
1683680400000|2023-05-10 01:00:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|10
1683680700000|2023-05-10 01:05:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|4
1683681000000|2023-05-10 01:10:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|3
1683681300000|2023-05-10 01:15:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|3
1683681600000|2023-05-10 01:20:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|20
1683682200000|2023-05-10 01:30:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|12
1683682500000|2023-05-10 01:35:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|15
1683682800000|2023-05-10 01:40:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|27
1683683100000|2023-05-10 01:45:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|7
1683683400000|2023-05-10 01:50:00|9.01|8.81|9.03|8.83|9.04|8.84|9.01|8.81|17
1683683700000|2023-05-10 01:55:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|22
1683684300000|2023-05-10 02:05:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|7
1683684600000|2023-05-10 02:10:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1683684900000|2023-05-10 02:15:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|3
1683685200000|2023-05-10 02:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|23
1683685500000|2023-05-10 02:25:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1683685800000|2023-05-10 02:30:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|8
1683686400000|2023-05-10 02:40:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|24
1683686700000|2023-05-10 02:45:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|12
1683687300000|2023-05-10 02:55:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|54
1683687600000|2023-05-10 03:00:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|42
1683687900000|2023-05-10 03:05:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|10
1683688500000|2023-05-10 03:15:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|19
1683688800000|2023-05-10 03:20:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|28
1683689100000|2023-05-10 03:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|29
1683689400000|2023-05-10 03:30:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|43
1683689700000|2023-05-10 03:35:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|20
1683690000000|2023-05-10 03:40:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|23
1683690900000|2023-05-10 03:55:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1683691500000|2023-05-10 04:05:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|6
1683692100000|2023-05-10 04:15:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|13
1683692400000|2023-05-10 04:20:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|28
1683693000000|2023-05-10 04:30:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|10
1683693300000|2023-05-10 04:35:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|6
1683694200000|2023-05-10 04:50:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|14
1683694500000|2023-05-10 04:55:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|11
1683694800000|2023-05-10 05:00:00|9|8.8|9|8.8|9|8.8|8.99|8.79|7
1683695100000|2023-05-10 05:05:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|40
1683695400000|2023-05-10 05:10:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|21
1683695700000|2023-05-10 05:15:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1683696900000|2023-05-10 05:35:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|6
1683697800000|2023-05-10 05:50:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|7
1683698100000|2023-05-10 05:55:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|39
1683698400000|2023-05-10 06:00:00|8.97|8.77|8.95|8.75|8.98|8.78|8.95|8.75|41
1683698700000|2023-05-10 06:05:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|3
1683699000000|2023-05-10 06:10:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|4
1683699300000|2023-05-10 06:15:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|14
1683699900000|2023-05-10 06:25:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|9
1683700200000|2023-05-10 06:30:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1683700800000|2023-05-10 06:40:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|2
1683701400000|2023-05-10 06:50:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|14
1683701700000|2023-05-10 06:55:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|15
1683702000000|2023-05-10 07:00:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|30
1683702300000|2023-05-10 07:05:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|10
1683702600000|2023-05-10 07:10:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|3
1683702900000|2023-05-10 07:15:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1683703200000|2023-05-10 07:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|3
1683703500000|2023-05-10 07:25:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1683703800000|2023-05-10 07:30:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|6
1683704700000|2023-05-10 07:45:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1683705300000|2023-05-10 07:55:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|4
1683705900000|2023-05-10 08:05:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|11
1683706200000|2023-05-10 08:10:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|17
1683706500000|2023-05-10 08:15:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|36
1683706800000|2023-05-10 08:20:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|7
1683707100000|2023-05-10 08:25:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|4
1683707400000|2023-05-10 08:30:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|46
1683707700000|2023-05-10 08:35:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|9
1683708000000|2023-05-10 08:40:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|14
1683708600000|2023-05-10 08:50:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|3
1683708900000|2023-05-10 08:55:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|10
1683709200000|2023-05-10 09:00:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|15
1683709500000|2023-05-10 09:05:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|30
1683709800000|2023-05-10 09:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1683711000000|2023-05-10 09:30:00|8.94|8.74|8.96|8.76|8.97|8.77|8.94|8.74|23
1683711300000|2023-05-10 09:35:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|2
1683711600000|2023-05-10 09:40:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|7
1683711900000|2023-05-10 09:45:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|11
1683712200000|2023-05-10 09:50:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|4
1683714000000|2023-05-10 10:20:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|2
1683714300000|2023-05-10 10:25:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|14
1683714600000|2023-05-10 10:30:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|3
1683715500000|2023-05-10 10:45:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|3
1683715800000|2023-05-10 10:50:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|3
1683716100000|2023-05-10 10:55:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1683716700000|2023-05-10 11:05:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1683717000000|2023-05-10 11:10:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|3
1683717600000|2023-05-10 11:20:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|13
1683717900000|2023-05-10 11:25:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|2
1683718200000|2023-05-10 11:30:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|33
1683718500000|2023-05-10 11:35:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|20
1683719100000|2023-05-10 11:45:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|41
1683720000000|2023-05-10 12:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1683720600000|2023-05-10 12:10:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|19
1683720900000|2023-05-10 12:15:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|34
1683721200000|2023-05-10 12:20:00|8.98|8.78|8.98|8.78|8.98|8.78|8.95|8.75|27
1683721500000|2023-05-10 12:25:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|13
1683721800000|2023-05-10 12:30:00|9|8.8|9.03|8.83|9.08|8.88|8.99|8.79|46
1683722100000|2023-05-10 12:35:00|9.04|8.84|9.03|8.83|9.05|8.85|9.02|8.82|102
1683722400000|2023-05-10 12:40:00|9.04|8.84|9.07|8.87|9.07|8.87|9.03|8.83|72
1683722700000|2023-05-10 12:45:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|88
1683723000000|2023-05-10 12:50:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|109
1683723300000|2023-05-10 12:55:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|26
1683723600000|2023-05-10 13:00:00|9.09|8.89|9.08|8.88|9.1|8.9|9.05|8.85|67
1683723900000|2023-05-10 13:05:00|9.07|8.87|9.05|8.85|9.08|8.88|9.04|8.84|29
1683724200000|2023-05-10 13:10:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|46
1683724500000|2023-05-10 13:15:00|9.04|8.84|9.01|8.81|9.05|8.85|9.01|8.81|50
1683724800000|2023-05-10 13:20:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|25
1683725100000|2023-05-10 13:25:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1683725400000|2023-05-10 13:30:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|18
1683725700000|2023-05-10 13:35:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|14
1683726000000|2023-05-10 13:40:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|11
1683726300000|2023-05-10 13:45:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|14
1683726600000|2023-05-10 13:50:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|21
1683726900000|2023-05-10 13:55:00|9.04|8.84|9.05|8.85|9.06|8.86|9.03|8.83|76
1683727200000|2023-05-10 14:00:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|79
1683727500000|2023-05-10 14:05:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|80
1683727800000|2023-05-10 14:10:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|32
1683728100000|2023-05-10 14:15:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|26
1683728400000|2023-05-10 14:20:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|68
1683728700000|2023-05-10 14:25:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|7
1683729000000|2023-05-10 14:30:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|23
1683729300000|2023-05-10 14:35:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|9
1683729600000|2023-05-10 14:40:00|9.08|8.88|9.06|8.86|9.08|8.88|9.06|8.86|49
1683729900000|2023-05-10 14:45:00|9.07|8.87|9.04|8.84|9.07|8.87|9.04|8.84|8
1683730200000|2023-05-10 14:50:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|26
1683730500000|2023-05-10 14:55:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|39
1683730800000|2023-05-10 15:00:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|7
1683731100000|2023-05-10 15:05:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|11
1683731400000|2023-05-10 15:10:00|9.04|8.84|9.04|8.84|9.04|8.84|9.04|8.84|1
1683731700000|2023-05-10 15:15:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|2
1683732600000|2023-05-10 15:30:00|9.03|8.83|9.05|8.85|9.05|8.85|9.03|8.83|23
1683732900000|2023-05-10 15:35:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|12
1683733200000|2023-05-10 15:40:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|27
1683733500000|2023-05-10 15:45:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|9
1683733800000|2023-05-10 15:50:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|24
1683734400000|2023-05-10 16:00:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|16
1683734700000|2023-05-10 16:05:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|14
1683735000000|2023-05-10 16:10:00|9.06|8.86|9.08|8.88|9.08|8.88|9.06|8.86|5
1683735300000|2023-05-10 16:15:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|35
1683735600000|2023-05-10 16:20:00|9.08|8.88|9.07|8.87|9.08|8.88|9.06|8.86|10
1683735900000|2023-05-10 16:25:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|11
1683736200000|2023-05-10 16:30:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|6
1683736500000|2023-05-10 16:35:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|23
1683736800000|2023-05-10 16:40:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|18
1683737400000|2023-05-10 16:50:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|11
1683737700000|2023-05-10 16:55:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|2
1683738000000|2023-05-10 17:00:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|8
1683738300000|2023-05-10 17:05:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|32
1683738600000|2023-05-10 17:10:00|9.03|8.83|8.99|8.79|9.04|8.84|8.98|8.78|71
1683738900000|2023-05-10 17:15:00|8.98|8.78|8.9|8.7|8.98|8.78|8.85|8.65|221
1683739200000|2023-05-10 17:20:00|8.89|8.69|8.85|8.65|8.9|8.7|8.79|8.59|228
1683739500000|2023-05-10 17:25:00|8.84|8.64|8.91|8.71|8.92|8.72|8.84|8.64|142
1683739800000|2023-05-10 17:30:00|8.9|8.7|8.92|8.72|8.93|8.73|8.89|8.69|197
1683740100000|2023-05-10 17:35:00|8.91|8.71|8.94|8.74|8.94|8.74|8.91|8.71|190
1683740400000|2023-05-10 17:40:00|8.93|8.73|8.93|8.73|8.94|8.74|8.91|8.71|139
1683740700000|2023-05-10 17:45:00|8.92|8.72|8.93|8.73|8.94|8.74|8.91|8.71|122
1683741000000|2023-05-10 17:50:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|204
1683741300000|2023-05-10 17:55:00|8.92|8.72|8.94|8.74|8.95|8.75|8.92|8.72|143
1683741600000|2023-05-10 18:00:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|133
1683741900000|2023-05-10 18:05:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|20
1683742200000|2023-05-10 18:10:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|44
1683742500000|2023-05-10 18:15:00|8.94|8.74|8.95|8.75|8.96|8.76|8.93|8.73|96
1683742800000|2023-05-10 18:20:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|36
1683743100000|2023-05-10 18:25:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|78
1683743400000|2023-05-10 18:30:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|36
1683743700000|2023-05-10 18:35:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|29
1683744000000|2023-05-10 18:40:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|27
1683744300000|2023-05-10 18:45:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|8
1683744600000|2023-05-10 18:50:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|52
1683744900000|2023-05-10 18:55:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|25
1683745200000|2023-05-10 19:00:00|8.97|8.77|9.03|8.83|9.04|8.84|8.97|8.77|47
1683745500000|2023-05-10 19:05:00|9.04|8.84|9.01|8.81|9.04|8.84|9|8.8|84
1683745800000|2023-05-10 19:10:00|9|8.8|8.99|8.79|9.02|8.82|8.98|8.78|74
1683746100000|2023-05-10 19:15:00|8.98|8.78|9|8.8|9.01|8.81|8.98|8.78|75
1683746400000|2023-05-10 19:20:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|38
1683746700000|2023-05-10 19:25:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|50
1683747000000|2023-05-10 19:30:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|64
1683747300000|2023-05-10 19:35:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|29
1683747600000|2023-05-10 19:40:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|7
1683747900000|2023-05-10 19:45:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|5
1683748200000|2023-05-10 19:50:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|16
1683748800000|2023-05-10 20:00:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|38
1683749100000|2023-05-10 20:05:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|51
1683749400000|2023-05-10 20:10:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|2
1683749700000|2023-05-10 20:15:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|35
1683750000000|2023-05-10 20:20:00|9.06|8.86|9.03|8.83|9.06|8.86|9.02|8.82|76
1683750300000|2023-05-10 20:25:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|51
1683750600000|2023-05-10 20:30:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|8
1683750900000|2023-05-10 20:35:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|42
1683751200000|2023-05-10 20:40:00|9.05|8.85|9.07|8.87|9.07|8.87|9.04|8.84|29
1683751500000|2023-05-10 20:45:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|18
1683751800000|2023-05-10 20:50:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|27
1683752100000|2023-05-10 20:55:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|16
1683752400000|2023-05-10 21:00:00|9.05|8.85|9.05|8.85|9.05|8.85|9.05|8.85|1
1683752700000|2023-05-10 21:05:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|2
1683753300000|2023-05-10 21:15:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|2
1683753600000|2023-05-10 21:20:00|9.04|8.84|8.98|8.78|9.04|8.84|8.98|8.78|13
1683753900000|2023-05-10 21:25:00|8.99|8.79|9.01|8.81|9.01|8.81|8.99|8.79|33
1683754200000|2023-05-10 21:30:00|9|8.8|8.97|8.77|9.01|8.81|8.97|8.77|12
1683754500000|2023-05-10 21:35:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1683754800000|2023-05-10 21:40:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|30
1683755100000|2023-05-10 21:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|5
1683755700000|2023-05-10 21:55:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|4
1683756000000|2023-05-10 22:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1683756600000|2023-05-10 22:10:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|2
1683756900000|2023-05-10 22:15:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|2
1683757200000|2023-05-10 22:20:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1683757500000|2023-05-10 22:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|63
1683757800000|2023-05-10 22:30:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|29
1683758100000|2023-05-10 22:35:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|42
1683758400000|2023-05-10 22:40:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|14
1683758700000|2023-05-10 22:45:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|30
1683759000000|2023-05-10 22:50:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|83
1683759300000|2023-05-10 22:55:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|109
1683759600000|2023-05-10 23:00:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|39
1683759900000|2023-05-10 23:05:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|5
1683760800000|2023-05-10 23:20:00|9|8.8|9|8.8|9.01|8.81|9|8.8|5
1683761100000|2023-05-10 23:25:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1683761700000|2023-05-10 23:35:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|3
1683762000000|2023-05-10 23:40:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1683762300000|2023-05-10 23:45:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|10
1683762600000|2023-05-10 23:50:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|30
1683762900000|2023-05-10 23:55:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1683763200000|2023-05-11 00:00:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|10
1683763500000|2023-05-11 00:05:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|32
1683763800000|2023-05-11 00:10:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|46
1683764100000|2023-05-11 00:15:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|49
1683764400000|2023-05-11 00:20:00|8.99|8.79|8.99|8.79|8.99|8.79|8.97|8.77|21
1683764700000|2023-05-11 00:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|13
1683765000000|2023-05-11 00:30:00|8.99|8.79|8.97|8.77|8.99|8.79|8.96|8.76|27
1683765300000|2023-05-11 00:35:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|33
1683765600000|2023-05-11 00:40:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|63
1683765900000|2023-05-11 00:45:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|75
1683766200000|2023-05-11 00:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|91
1683766500000|2023-05-11 00:55:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|20
1683766800000|2023-05-11 01:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1683767100000|2023-05-11 01:05:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|22
1683767400000|2023-05-11 01:10:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|12
1683767700000|2023-05-11 01:15:00|8.95|8.75|8.97|8.77|8.98|8.78|8.95|8.75|17
1683768000000|2023-05-11 01:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|5
1683768300000|2023-05-11 01:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|34
1683768600000|2023-05-11 01:30:00|8.97|8.77|8.95|8.75|8.97|8.77|8.94|8.74|69
1683768900000|2023-05-11 01:35:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|54
1683769500000|2023-05-11 01:45:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|39
1683769800000|2023-05-11 01:50:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|17
1683770100000|2023-05-11 01:55:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|23
1683770400000|2023-05-11 02:00:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|28
1683770700000|2023-05-11 02:05:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|16
1683771000000|2023-05-11 02:10:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|110
1683771300000|2023-05-11 02:15:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|69
1683771600000|2023-05-11 02:20:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|21
1683771900000|2023-05-11 02:25:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|13
1683772200000|2023-05-11 02:30:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|18
1683772500000|2023-05-11 02:35:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|20
1683772800000|2023-05-11 02:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1683773100000|2023-05-11 02:45:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|41
1683774000000|2023-05-11 03:00:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|82
1683774300000|2023-05-11 03:05:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|25
1683774600000|2023-05-11 03:10:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|39
1683774900000|2023-05-11 03:15:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|49
1683775200000|2023-05-11 03:20:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|134
1683775500000|2023-05-11 03:25:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|56
1683775800000|2023-05-11 03:30:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|29
1683776100000|2023-05-11 03:35:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|14
1683776700000|2023-05-11 03:45:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|6
1683777000000|2023-05-11 03:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|13
1683777300000|2023-05-11 03:55:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|50
1683777600000|2023-05-11 04:00:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|41
1683777900000|2023-05-11 04:05:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|12
1683778200000|2023-05-11 04:10:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|25
1683778500000|2023-05-11 04:15:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|12
1683778800000|2023-05-11 04:20:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|29
1683779400000|2023-05-11 04:30:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|54
1683779700000|2023-05-11 04:35:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|31
1683780000000|2023-05-11 04:40:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|51
1683780300000|2023-05-11 04:45:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|59
1683780600000|2023-05-11 04:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|65
1683780900000|2023-05-11 04:55:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|42
1683781500000|2023-05-11 05:05:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|39
1683781800000|2023-05-11 05:10:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1683782100000|2023-05-11 05:15:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|103
1683782400000|2023-05-11 05:20:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|99
1683782700000|2023-05-11 05:25:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|50
1683783000000|2023-05-11 05:30:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|44
1683783300000|2023-05-11 05:35:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|15
1683783600000|2023-05-11 05:40:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|19
1683783900000|2023-05-11 05:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|49
1683784200000|2023-05-11 05:50:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|60
1683784800000|2023-05-11 06:00:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|4
1683785100000|2023-05-11 06:05:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|73
1683785400000|2023-05-11 06:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|103
1683785700000|2023-05-11 06:15:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|27
1683786000000|2023-05-11 06:20:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|6
1683786600000|2023-05-11 06:30:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|59
1683786900000|2023-05-11 06:35:00|8.94|8.74|8.92|8.72|8.95|8.75|8.92|8.72|19
1683787200000|2023-05-11 06:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|59
1683787800000|2023-05-11 06:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|71
1683788100000|2023-05-11 06:55:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|32
1683788400000|2023-05-11 07:00:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|18
1683788700000|2023-05-11 07:05:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|3
1683789000000|2023-05-11 07:10:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|38
1683789300000|2023-05-11 07:15:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|28
1683789600000|2023-05-11 07:20:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|20
1683789900000|2023-05-11 07:25:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|6
1683790200000|2023-05-11 07:30:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|29
1683790500000|2023-05-11 07:35:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|12
1683790800000|2023-05-11 07:40:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|3
1683791100000|2023-05-11 07:45:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|2
1683791700000|2023-05-11 07:55:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|79
1683792000000|2023-05-11 08:00:00|8.93|8.73|8.91|8.71|8.94|8.74|8.87|8.67|89
1683792300000|2023-05-11 08:05:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|27
1683792600000|2023-05-11 08:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|33
1683792900000|2023-05-11 08:15:00|8.9|8.7|8.91|8.71|8.93|8.73|8.9|8.7|30
1683793200000|2023-05-11 08:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|18
1683793500000|2023-05-11 08:25:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|56
1683793800000|2023-05-11 08:30:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|16
1683794100000|2023-05-11 08:35:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|60
1683794400000|2023-05-11 08:40:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|7
1683794700000|2023-05-11 08:45:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1683795300000|2023-05-11 08:55:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|26
1683795600000|2023-05-11 09:00:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|30
1683795900000|2023-05-11 09:05:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|16
1683796200000|2023-05-11 09:10:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|8
1683796500000|2023-05-11 09:15:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|26
1683796800000|2023-05-11 09:20:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|19
1683797100000|2023-05-11 09:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|56
1683797400000|2023-05-11 09:30:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|4
1683797700000|2023-05-11 09:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|19
1683798000000|2023-05-11 09:40:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|14
1683798300000|2023-05-11 09:45:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|46
1683798600000|2023-05-11 09:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|133
1683798900000|2023-05-11 09:55:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|65
1683799200000|2023-05-11 10:00:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|13
1683799500000|2023-05-11 10:05:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|49
1683799800000|2023-05-11 10:10:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|15
1683800400000|2023-05-11 10:20:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|7
1683800700000|2023-05-11 10:25:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|16
1683801000000|2023-05-11 10:30:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|23
1683801300000|2023-05-11 10:35:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|11
1683801900000|2023-05-11 10:45:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|4
1683803100000|2023-05-11 11:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|2
1683803400000|2023-05-11 11:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|12
1683803700000|2023-05-11 11:15:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|3
1683804000000|2023-05-11 11:20:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|2
1683804300000|2023-05-11 11:25:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|2
1683804600000|2023-05-11 11:30:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|56
1683805200000|2023-05-11 11:40:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|4
1683805500000|2023-05-11 11:45:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|31
1683805800000|2023-05-11 11:50:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|47
1683806100000|2023-05-11 11:55:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|41
1683806400000|2023-05-11 12:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1683806700000|2023-05-11 12:05:00|8.99|8.79|9.04|8.84|9.07|8.87|8.99|8.79|129
1683807000000|2023-05-11 12:10:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|22
1683807300000|2023-05-11 12:15:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|19
1683807600000|2023-05-11 12:20:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|4
1683807900000|2023-05-11 12:25:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|55
1683808200000|2023-05-11 12:30:00|9.05|8.85|9.01|8.81|9.07|8.87|9|8.8|139
1683808500000|2023-05-11 12:35:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|44
1683808800000|2023-05-11 12:40:00|8.98|8.78|8.97|8.77|9|8.8|8.96|8.76|84
1683809100000|2023-05-11 12:45:00|8.98|8.78|8.99|8.79|9|8.8|8.97|8.77|46
1683809400000|2023-05-11 12:50:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|52
1683809700000|2023-05-11 12:55:00|9|8.8|8.98|8.78|9|8.8|8.97|8.77|53
1683810000000|2023-05-11 13:00:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|62
1683810300000|2023-05-11 13:05:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|21
1683810600000|2023-05-11 13:10:00|8.96|8.76|8.96|8.76|8.98|8.78|8.95|8.75|63
1683810900000|2023-05-11 13:15:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|47
1683811200000|2023-05-11 13:20:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|6
1683811500000|2023-05-11 13:25:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|2
1683811800000|2023-05-11 13:30:00|8.96|8.76|8.97|8.77|8.99|8.79|8.96|8.76|56
1683812100000|2023-05-11 13:35:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|55
1683812400000|2023-05-11 13:40:00|8.97|8.77|8.99|8.79|9|8.8|8.97|8.77|73
1683812700000|2023-05-11 13:45:00|9|8.8|8.96|8.76|9|8.8|8.95|8.75|81
1683813000000|2023-05-11 13:50:00|8.97|8.77|8.96|8.76|8.98|8.78|8.95|8.75|96
1683813300000|2023-05-11 13:55:00|8.97|8.77|8.97|8.77|8.97|8.77|8.93|8.73|59
1683813600000|2023-05-11 14:00:00|8.98|8.78|8.96|8.76|8.98|8.78|8.92|8.72|99
1683813900000|2023-05-11 14:05:00|8.95|8.75|8.95|8.75|8.97|8.77|8.94|8.74|55
1683814200000|2023-05-11 14:10:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|24
1683814500000|2023-05-11 14:15:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|8
1683814800000|2023-05-11 14:20:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|42
1683815100000|2023-05-11 14:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|37
1683815400000|2023-05-11 14:30:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|64
1683815700000|2023-05-11 14:35:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|95
1683816000000|2023-05-11 14:40:00|8.98|8.78|8.96|8.76|8.99|8.79|8.96|8.76|67
1683816300000|2023-05-11 14:45:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|60
1683816600000|2023-05-11 14:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.92|8.72|143
1683816900000|2023-05-11 14:55:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|111
1683817200000|2023-05-11 15:00:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|41
1683817500000|2023-05-11 15:05:00|8.96|8.76|8.95|8.75|8.97|8.77|8.95|8.75|52
1683817800000|2023-05-11 15:10:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|29
1683818100000|2023-05-11 15:15:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|88
1683818400000|2023-05-11 15:20:00|8.95|8.75|8.97|8.77|8.97|8.77|8.94|8.74|85
1683818700000|2023-05-11 15:25:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|20
1683819000000|2023-05-11 15:30:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|30
1683819300000|2023-05-11 15:35:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|5
1683819900000|2023-05-11 15:45:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|26
1683820200000|2023-05-11 15:50:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|30
1683820500000|2023-05-11 15:55:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|4
1683820800000|2023-05-11 16:00:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|22
1683821100000|2023-05-11 16:05:00|8.97|8.77|9|8.8|9|8.8|8.97|8.77|44
1683821400000|2023-05-11 16:10:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|50
1683821700000|2023-05-11 16:15:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|16
1683822000000|2023-05-11 16:20:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|21
1683822300000|2023-05-11 16:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|27
1683822600000|2023-05-11 16:30:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|4
1683822900000|2023-05-11 16:35:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|53
1683823200000|2023-05-11 16:40:00|9|8.8|9|8.8|9.01|8.81|9|8.8|13
1683823500000|2023-05-11 16:45:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|45
1683823800000|2023-05-11 16:50:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|46
1683824100000|2023-05-11 16:55:00|9|8.8|8.97|8.77|9|8.8|8.96|8.76|30
1683824400000|2023-05-11 17:00:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|7
1683824700000|2023-05-11 17:05:00|8.95|8.75|8.97|8.77|8.98|8.78|8.95|8.75|11
1683825000000|2023-05-11 17:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|58
1683825300000|2023-05-11 17:15:00|8.98|8.78|8.95|8.75|8.98|8.78|8.94|8.74|76
1683825600000|2023-05-11 17:20:00|8.96|8.76|8.92|8.72|8.96|8.76|8.9|8.7|141
1683825900000|2023-05-11 17:25:00|8.93|8.73|8.93|8.73|8.94|8.74|8.91|8.71|87
1683826200000|2023-05-11 17:30:00|8.92|8.72|8.93|8.73|8.95|8.75|8.92|8.72|62
1683826500000|2023-05-11 17:35:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|102
1683826800000|2023-05-11 17:40:00|8.94|8.74|8.91|8.71|8.94|8.74|8.91|8.71|106
1683827100000|2023-05-11 17:45:00|8.92|8.72|8.93|8.73|8.94|8.74|8.91|8.71|138
1683827400000|2023-05-11 17:50:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|48
1683827700000|2023-05-11 17:55:00|8.92|8.72|8.9|8.7|8.94|8.74|8.89|8.69|65
1683828000000|2023-05-11 18:00:00|8.91|8.71|8.9|8.7|8.91|8.71|8.88|8.68|108
1683828300000|2023-05-11 18:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|87
1683828600000|2023-05-11 18:10:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|50
1683828900000|2023-05-11 18:15:00|8.88|8.68|8.88|8.68|8.9|8.7|8.86|8.66|81
1683829200000|2023-05-11 18:20:00|8.87|8.67|8.89|8.69|8.89|8.69|8.86|8.66|81
1683829500000|2023-05-11 18:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|14
1683829800000|2023-05-11 18:30:00|8.88|8.68|8.91|8.71|8.91|8.71|8.88|8.68|52
1683830100000|2023-05-11 18:35:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|34
1683830400000|2023-05-11 18:40:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|89
1683830700000|2023-05-11 18:45:00|8.91|8.71|8.93|8.73|8.94|8.74|8.9|8.7|73
1683831000000|2023-05-11 18:50:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|78
1683831300000|2023-05-11 18:55:00|8.92|8.72|8.94|8.74|8.94|8.74|8.92|8.72|41
1683831600000|2023-05-11 19:00:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|94
1683831900000|2023-05-11 19:05:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|91
1683832200000|2023-05-11 19:10:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|28
1683832500000|2023-05-11 19:15:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|20
1683832800000|2023-05-11 19:20:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|12
1683833100000|2023-05-11 19:25:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|47
1683833400000|2023-05-11 19:30:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|56
1683833700000|2023-05-11 19:35:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|14
1683834000000|2023-05-11 19:40:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|21
1683834300000|2023-05-11 19:45:00|8.95|8.75|8.95|8.75|8.96|8.76|8.93|8.73|91
1683834600000|2023-05-11 19:50:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|26
1683834900000|2023-05-11 19:55:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|70
1683835200000|2023-05-11 20:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|17
1683835500000|2023-05-11 20:05:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1683835800000|2023-05-11 20:10:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|23
1683836400000|2023-05-11 20:20:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|38
1683836700000|2023-05-11 20:25:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|27
1683837000000|2023-05-11 20:30:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|22
1683837300000|2023-05-11 20:35:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|22
1683837600000|2023-05-11 20:40:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|12
1683837900000|2023-05-11 20:45:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|11
1683838200000|2023-05-11 20:50:00|9.05|8.85|9.08|8.88|9.09|8.89|9.05|8.85|26
1683838500000|2023-05-11 20:55:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|24
1683838800000|2023-05-11 21:00:00|9.09|8.89|9.07|8.87|9.1|8.9|9.06|8.86|35
1683839100000|2023-05-11 21:05:00|9.06|8.86|9.09|8.89|9.09|8.89|9.06|8.86|26
1683839400000|2023-05-11 21:10:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|9
1683839700000|2023-05-11 21:15:00|9.09|8.89|9.07|8.87|9.09|8.89|9.07|8.87|17
1683840000000|2023-05-11 21:20:00|9.08|8.88|9.08|8.88|9.08|8.88|9.08|8.88|1
1683840300000|2023-05-11 21:25:00|9.07|8.87|9.07|8.87|9.09|8.89|9.07|8.87|31
1683840600000|2023-05-11 21:30:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|4
1683840900000|2023-05-11 21:35:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|16
1683841200000|2023-05-11 21:40:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|14
1683841500000|2023-05-11 21:45:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|17
1683841800000|2023-05-11 21:50:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|4
1683842100000|2023-05-11 21:55:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|7
1683842400000|2023-05-11 22:00:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|34
1683842700000|2023-05-11 22:05:00|9.08|8.88|9.08|8.88|9.08|8.88|9.08|8.88|1
1683843000000|2023-05-11 22:10:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|2
1683843900000|2023-05-11 22:25:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|20
1683844200000|2023-05-11 22:30:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|106
1683844500000|2023-05-11 22:35:00|9.09|8.89|9.07|8.87|9.09|8.89|9.07|8.87|31
1683844800000|2023-05-11 22:40:00|9.08|8.88|9.07|8.87|9.08|8.88|9.05|8.85|42
1683845100000|2023-05-11 22:45:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|76
1683845400000|2023-05-11 22:50:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|21
1683845700000|2023-05-11 22:55:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|43
1683846000000|2023-05-11 23:00:00|9.06|8.86|9.04|8.84|9.06|8.86|9.03|8.83|21
1683846300000|2023-05-11 23:05:00|9.03|8.83|9.02|8.82|9.04|8.84|9.02|8.82|12
1683846600000|2023-05-11 23:10:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|23
1683846900000|2023-05-11 23:15:00|9.02|8.82|9.05|8.85|9.05|8.85|9.02|8.82|42
1683847200000|2023-05-11 23:20:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|11
1683847500000|2023-05-11 23:25:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|18
1683847800000|2023-05-11 23:30:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|43
1683848100000|2023-05-11 23:35:00|9.04|8.84|9.06|8.86|9.06|8.86|9.04|8.84|19
1683848400000|2023-05-11 23:40:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|40
1683848700000|2023-05-11 23:45:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|7
1683849000000|2023-05-11 23:50:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|6
1683849300000|2023-05-11 23:55:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|18
1683849600000|2023-05-12 00:00:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|38
1683849900000|2023-05-12 00:05:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|63
1683850200000|2023-05-12 00:10:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|18
1683850500000|2023-05-12 00:15:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|22
1683850800000|2023-05-12 00:20:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|18
1683851100000|2023-05-12 00:25:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|11
1683851400000|2023-05-12 00:30:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|36
1683851700000|2023-05-12 00:35:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|56
1683852000000|2023-05-12 00:40:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|19
1683852300000|2023-05-12 00:45:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|13
1683852600000|2023-05-12 00:50:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|4
1683852900000|2023-05-12 00:55:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|8
1683853200000|2023-05-12 01:00:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|20
1683853500000|2023-05-12 01:05:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|14
1683853800000|2023-05-12 01:10:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|22
1683854100000|2023-05-12 01:15:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|18
1683854400000|2023-05-12 01:20:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|22
1683854700000|2023-05-12 01:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|19
1683855000000|2023-05-12 01:30:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|18
1683855300000|2023-05-12 01:35:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|21
1683855600000|2023-05-12 01:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|13
1683855900000|2023-05-12 01:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|29
1683856200000|2023-05-12 01:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|21
1683856500000|2023-05-12 01:55:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|27
1683856800000|2023-05-12 02:00:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|20
1683857100000|2023-05-12 02:05:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|5
1683857400000|2023-05-12 02:10:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|46
1683857700000|2023-05-12 02:15:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|47
1683858000000|2023-05-12 02:20:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|31
1683858300000|2023-05-12 02:25:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|2
1683858600000|2023-05-12 02:30:00|8.97|8.77|8.95|8.75|8.98|8.78|8.94|8.74|17
1683858900000|2023-05-12 02:35:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|24
1683859200000|2023-05-12 02:40:00|8.96|8.76|8.95|8.75|8.97|8.77|8.95|8.75|20
1683859500000|2023-05-12 02:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|35
1683859800000|2023-05-12 02:50:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|18
1683860100000|2023-05-12 02:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.91|8.71|90
1683860400000|2023-05-12 03:00:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|24
1683860700000|2023-05-12 03:05:00|8.95|8.75|8.94|8.74|8.96|8.76|8.93|8.73|44
1683861000000|2023-05-12 03:10:00|8.95|8.75|8.95|8.75|8.96|8.76|8.93|8.73|80
1683861300000|2023-05-12 03:15:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|12
1683861600000|2023-05-12 03:20:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|6
1683861900000|2023-05-12 03:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|27
1683862200000|2023-05-12 03:30:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|5
1683862500000|2023-05-12 03:35:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|24
1683862800000|2023-05-12 03:40:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|52
1683863100000|2023-05-12 03:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|9
1683863400000|2023-05-12 03:50:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1683863700000|2023-05-12 03:55:00|8.96|8.76|8.95|8.75|8.96|8.76|8.93|8.73|30
1683864000000|2023-05-12 04:00:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|79
1683864300000|2023-05-12 04:05:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|16
1683864600000|2023-05-12 04:10:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|89
1683864900000|2023-05-12 04:15:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|30
1683865200000|2023-05-12 04:20:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|39
1683865500000|2023-05-12 04:25:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|38
1683865800000|2023-05-12 04:30:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|2
1683866100000|2023-05-12 04:35:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|6
1683866400000|2023-05-12 04:40:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|68
1683866700000|2023-05-12 04:45:00|8.99|8.79|9.01|8.81|9.01|8.81|8.98|8.78|21
1683867000000|2023-05-12 04:50:00|9|8.8|9.04|8.84|9.04|8.84|9|8.8|39
1683867300000|2023-05-12 04:55:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|74
1683867600000|2023-05-12 05:00:00|9.05|8.85|9.1|8.9|9.12|8.92|9.05|8.85|84
1683867900000|2023-05-12 05:05:00|9.09|8.89|9.05|8.85|9.1|8.9|9.05|8.85|31
1683868200000|2023-05-12 05:10:00|9.04|8.84|9.05|8.85|9.05|8.85|9.02|8.82|32
1683868500000|2023-05-12 05:15:00|9.04|8.84|9.01|8.81|9.05|8.85|9|8.8|46
1683868800000|2023-05-12 05:20:00|9.02|8.82|9.05|8.85|9.05|8.85|9.02|8.82|26
1683869100000|2023-05-12 05:25:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|29
1683869400000|2023-05-12 05:30:00|9.03|8.83|9.02|8.82|9.04|8.84|9.02|8.82|20
1683869700000|2023-05-12 05:35:00|9.03|8.83|9.05|8.85|9.05|8.85|9.02|8.82|33
1683870000000|2023-05-12 05:40:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|12
1683870300000|2023-05-12 05:45:00|9.04|8.84|9.01|8.81|9.04|8.84|9|8.8|50
1683870600000|2023-05-12 05:50:00|9|8.8|8.96|8.76|9.01|8.81|8.93|8.73|81
1683870900000|2023-05-12 05:55:00|8.97|8.77|8.99|8.79|8.99|8.79|8.96|8.76|23
1683871200000|2023-05-12 06:00:00|9|8.8|8.97|8.77|9|8.8|8.97|8.77|62
1683871500000|2023-05-12 06:05:00|8.98|8.78|8.94|8.74|8.98|8.78|8.94|8.74|17
1683871800000|2023-05-12 06:10:00|8.95|8.75|8.93|8.73|8.96|8.76|8.93|8.73|35
1683872100000|2023-05-12 06:15:00|8.94|8.74|8.94|8.74|8.96|8.76|8.93|8.73|55
1683872400000|2023-05-12 06:20:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|52
1683872700000|2023-05-12 06:25:00|8.95|8.75|8.94|8.74|8.96|8.76|8.94|8.74|104
1683873000000|2023-05-12 06:30:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|42
1683873300000|2023-05-12 06:35:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|61
1683873600000|2023-05-12 06:40:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|106
1683873900000|2023-05-12 06:45:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|73
1683874200000|2023-05-12 06:50:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1683874500000|2023-05-12 06:55:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|23
1683874800000|2023-05-12 07:00:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|108
1683875100000|2023-05-12 07:05:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|138
1683875400000|2023-05-12 07:10:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|86
1683875700000|2023-05-12 07:15:00|8.94|8.74|8.96|8.76|8.97|8.77|8.94|8.74|39
1683876000000|2023-05-12 07:20:00|8.97|8.77|8.97|8.77|8.97|8.77|8.95|8.75|39
1683876300000|2023-05-12 07:25:00|8.96|8.76|8.95|8.75|8.97|8.77|8.95|8.75|66
1683876600000|2023-05-12 07:30:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|52
1683876900000|2023-05-12 07:35:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|34
1683877200000|2023-05-12 07:40:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|32
1683877500000|2023-05-12 07:45:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|36
1683877800000|2023-05-12 07:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|29
1683878100000|2023-05-12 07:55:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|43
1683878400000|2023-05-12 08:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|33
1683878700000|2023-05-12 08:05:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|2
1683879000000|2023-05-12 08:10:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|4
1683879300000|2023-05-12 08:15:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|10
1683879600000|2023-05-12 08:20:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|46
1683879900000|2023-05-12 08:25:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|30
1683880200000|2023-05-12 08:30:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|17
1683880500000|2023-05-12 08:35:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|30
1683880800000|2023-05-12 08:40:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|37
1683881100000|2023-05-12 08:45:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|74
1683881400000|2023-05-12 08:50:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|8
1683881700000|2023-05-12 08:55:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|2
1683882000000|2023-05-12 09:00:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|5
1683882300000|2023-05-12 09:05:00|8.98|8.78|9.01|8.81|9.01|8.81|8.98|8.78|14
1683882600000|2023-05-12 09:10:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|47
1683882900000|2023-05-12 09:15:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|3
1683883200000|2023-05-12 09:20:00|9|8.8|9|8.8|9|8.8|8.99|8.79|9
1683883500000|2023-05-12 09:25:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|4
1683883800000|2023-05-12 09:30:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|34
1683884100000|2023-05-12 09:35:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|24
1683884400000|2023-05-12 09:40:00|8.99|8.79|9.01|8.81|9.01|8.81|8.99|8.79|5
1683884700000|2023-05-12 09:45:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|37
1683885000000|2023-05-12 09:50:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|18
1683885300000|2023-05-12 09:55:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1683885600000|2023-05-12 10:00:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|6
1683885900000|2023-05-12 10:05:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1683886200000|2023-05-12 10:10:00|8.99|8.79|9.02|8.82|9.02|8.82|8.99|8.79|24
1683886500000|2023-05-12 10:15:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|33
1683886800000|2023-05-12 10:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|5
1683887100000|2023-05-12 10:25:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1683887700000|2023-05-12 10:35:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|10
1683888000000|2023-05-12 10:40:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|46
1683888300000|2023-05-12 10:45:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|41
1683888600000|2023-05-12 10:50:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|44
1683888900000|2023-05-12 10:55:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|14
1683889200000|2023-05-12 11:00:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|21
1683889500000|2023-05-12 11:05:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|42
1683889800000|2023-05-12 11:10:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|25
1683890100000|2023-05-12 11:15:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|38
1683890400000|2023-05-12 11:20:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|19
1683890700000|2023-05-12 11:25:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|10
1683891000000|2023-05-12 11:30:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|16
1683891300000|2023-05-12 11:35:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|25
1683891600000|2023-05-12 11:40:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1683891900000|2023-05-12 11:45:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|4
1683892200000|2023-05-12 11:50:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|2
1683893100000|2023-05-12 12:05:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|33
1683893700000|2023-05-12 12:15:00|9.05|8.85|9.03|8.83|9.05|8.85|9.03|8.83|3
1683894000000|2023-05-12 12:20:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|20
1683894300000|2023-05-12 12:25:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|46
1683894600000|2023-05-12 12:30:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|42
1683894900000|2023-05-12 12:35:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|71
1683895200000|2023-05-12 12:40:00|9.03|8.83|9.05|8.85|9.05|8.85|9.03|8.83|89
1683895500000|2023-05-12 12:45:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|25
1683895800000|2023-05-12 12:50:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|65
1683896100000|2023-05-12 12:55:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|22
1683896400000|2023-05-12 13:00:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|33
1683896700000|2023-05-12 13:05:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|12
1683897000000|2023-05-12 13:10:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|8
1683897300000|2023-05-12 13:15:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|19
1683897600000|2023-05-12 13:20:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|9
1683897900000|2023-05-12 13:25:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|11
1683898200000|2023-05-12 13:30:00|9.02|8.82|9.04|8.84|9.05|8.85|9.02|8.82|11
1683898500000|2023-05-12 13:35:00|9.05|8.85|9.02|8.82|9.05|8.85|9.01|8.81|32
1683898800000|2023-05-12 13:40:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|8
1683899100000|2023-05-12 13:45:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|38
1683899400000|2023-05-12 13:50:00|9.03|8.83|9.04|8.84|9.05|8.85|9.02|8.82|22
1683899700000|2023-05-12 13:55:00|9.05|8.85|9.03|8.83|9.05|8.85|9.02|8.82|17
1683900000000|2023-05-12 14:00:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|71
1683900300000|2023-05-12 14:05:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|27
1683900600000|2023-05-12 14:10:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|53
1683900900000|2023-05-12 14:15:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|23
1683901200000|2023-05-12 14:20:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|44
1683901500000|2023-05-12 14:25:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|5
1683901800000|2023-05-12 14:30:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|19
1683902100000|2023-05-12 14:35:00|9|8.8|9|8.8|9|8.8|8.99|8.79|31
1683902400000|2023-05-12 14:40:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|25
1683902700000|2023-05-12 14:45:00|8.98|8.78|8.96|8.76|8.99|8.79|8.96|8.76|19
1683903000000|2023-05-12 14:50:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|22
1683903300000|2023-05-12 14:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|38
1683903600000|2023-05-12 15:00:00|8.95|8.75|8.96|8.76|8.97|8.77|8.94|8.74|32
1683903900000|2023-05-12 15:05:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|34
1683904200000|2023-05-12 15:10:00|8.95|8.75|8.94|8.74|8.96|8.76|8.93|8.73|54
1683904500000|2023-05-12 15:15:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|60
1683904800000|2023-05-12 15:20:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|51
1683905100000|2023-05-12 15:25:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|80
1683905400000|2023-05-12 15:30:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|9
1683905700000|2023-05-12 15:35:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|70
1683906000000|2023-05-12 15:40:00|8.93|8.73|8.93|8.73|8.95|8.75|8.93|8.73|35
1683906300000|2023-05-12 15:45:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|62
1683906600000|2023-05-12 15:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|11
1683906900000|2023-05-12 15:55:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|25
1683907200000|2023-05-12 16:00:00|8.94|8.74|8.91|8.71|8.94|8.74|8.91|8.71|44
1683907500000|2023-05-12 16:05:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|35
1683907800000|2023-05-12 16:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1683908100000|2023-05-12 16:15:00|8.92|8.72|8.94|8.74|8.95|8.75|8.91|8.71|33
1683908400000|2023-05-12 16:20:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|23
1683908700000|2023-05-12 16:25:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|10
1683909000000|2023-05-12 16:30:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|2
1683909300000|2023-05-12 16:35:00|8.92|8.72|8.91|8.71|8.93|8.73|8.9|8.7|32
1683909900000|2023-05-12 16:45:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|26
1683910200000|2023-05-12 16:50:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|4
1683910500000|2023-05-12 16:55:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|4
1683910800000|2023-05-12 17:00:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|15
1683911100000|2023-05-12 17:05:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|31
1683911400000|2023-05-12 17:10:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1683911700000|2023-05-12 17:15:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|6
1683912000000|2023-05-12 17:20:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|27
1683912300000|2023-05-12 17:25:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|23
1683912600000|2023-05-12 17:30:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|29
1683912900000|2023-05-12 17:35:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|14
1683913200000|2023-05-12 17:40:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|12
1683913500000|2023-05-12 17:45:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1683913800000|2023-05-12 17:50:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|12
1683914100000|2023-05-12 17:55:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|13
1683914400000|2023-05-12 18:00:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|13
1683914700000|2023-05-12 18:05:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|15
1683915000000|2023-05-12 18:10:00|8.93|8.73|8.93|8.73|8.93|8.73|8.91|8.71|29
1683915300000|2023-05-12 18:15:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|76
1683915600000|2023-05-12 18:20:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|35
1683916200000|2023-05-12 18:30:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|4
1683916800000|2023-05-12 18:40:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|13
1683917100000|2023-05-12 18:45:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|79
1683917400000|2023-05-12 18:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|37
1683918000000|2023-05-12 19:00:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|8
1683918300000|2023-05-12 19:05:00|8.9|8.7|8.9|8.7|8.91|8.71|8.88|8.68|37
1683918600000|2023-05-12 19:10:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|37
1683918900000|2023-05-12 19:15:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|62
1683919200000|2023-05-12 19:20:00|8.9|8.7|8.88|8.68|8.91|8.71|8.88|8.68|35
1683919500000|2023-05-12 19:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.82|8.62|97
1683919800000|2023-05-12 19:30:00|8.88|8.68|8.9|8.7|8.91|8.71|8.88|8.68|17
1683920100000|2023-05-12 19:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.87|8.67|43
1683920400000|2023-05-12 19:40:00|8.9|8.7|8.92|8.72|8.92|8.72|8.89|8.69|33
1683920700000|2023-05-12 19:45:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|12
1683921000000|2023-05-12 19:50:00|8.91|8.71|8.94|8.74|8.94|8.74|8.91|8.71|26
1683921300000|2023-05-12 19:55:00|8.95|8.75|8.97|8.77|8.98|8.78|8.95|8.75|73
1683921600000|2023-05-12 20:00:00|8.96|8.76|8.96|8.76|8.97|8.77|8.93|8.73|107
1683921900000|2023-05-12 20:05:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|140
1683922200000|2023-05-12 20:10:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|76
1683922500000|2023-05-12 20:15:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|88
1683922800000|2023-05-12 20:20:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|69
1683923100000|2023-05-12 20:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|33
1683923400000|2023-05-12 20:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|38
1683923700000|2023-05-12 20:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|11
1683924000000|2023-05-12 20:40:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|20
1683924300000|2023-05-12 20:45:00|8.96|8.76|8.97|8.77|8.97|8.77|8.95|8.75|30
1683961200000|2023-05-13 07:00:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|6
1683961800000|2023-05-13 07:10:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|2
1683962100000|2023-05-13 07:15:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1683963000000|2023-05-13 07:30:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|5
1683963300000|2023-05-13 07:35:00|9|8.8|9|8.8|9|8.8|8.99|8.79|15
1683964200000|2023-05-13 07:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1683964500000|2023-05-13 07:55:00|9|8.8|9|8.8|9.01|8.81|9|8.8|11
1683964800000|2023-05-13 08:00:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|32
1683965100000|2023-05-13 08:05:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1683965700000|2023-05-13 08:15:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1683967500000|2023-05-13 08:45:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|12
1683967800000|2023-05-13 08:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|7
1683969300000|2023-05-13 09:15:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|13
1683970200000|2023-05-13 09:30:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|4
1683972000000|2023-05-13 10:00:00|9.03|8.83|9.02|8.82|9.04|8.84|9.02|8.82|6
1683972300000|2023-05-13 10:05:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|4
1683972900000|2023-05-13 10:15:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|3
1683973500000|2023-05-13 10:25:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1683973800000|2023-05-13 10:30:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1683974700000|2023-05-13 10:45:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1683975000000|2023-05-13 10:50:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|4
1683975300000|2023-05-13 10:55:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1683975600000|2023-05-13 11:00:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|6
1683975900000|2023-05-13 11:05:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|39
1683976200000|2023-05-13 11:10:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|8
1683976500000|2023-05-13 11:15:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|2
1683976800000|2023-05-13 11:20:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|2
1683977100000|2023-05-13 11:25:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|2
1683978300000|2023-05-13 11:45:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1683978600000|2023-05-13 11:50:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|4
1683978900000|2023-05-13 11:55:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1683979200000|2023-05-13 12:00:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|7
1683979500000|2023-05-13 12:05:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|4
1683979800000|2023-05-13 12:10:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1683980100000|2023-05-13 12:15:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1683980700000|2023-05-13 12:25:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|4
1683981000000|2023-05-13 12:30:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|6
1683981300000|2023-05-13 12:35:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|6
1683981600000|2023-05-13 12:40:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1683981900000|2023-05-13 12:45:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|2
1683982200000|2023-05-13 12:50:00|8.99|8.79|8.98|8.78|9|8.8|8.97|8.77|8
1683982500000|2023-05-13 12:55:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|10
1683982800000|2023-05-13 13:00:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|5
1683983100000|2023-05-13 13:05:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|3
1683983700000|2023-05-13 13:15:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|3
1683984300000|2023-05-13 13:25:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|7
1683984600000|2023-05-13 13:30:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|2
1683984900000|2023-05-13 13:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|3
1683985200000|2023-05-13 13:40:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|12
1683985500000|2023-05-13 13:45:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|3
1683985800000|2023-05-13 13:50:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|16
1683986100000|2023-05-13 13:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1683986400000|2023-05-13 14:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|3
1683986700000|2023-05-13 14:05:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1683987300000|2023-05-13 14:15:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1683987900000|2023-05-13 14:25:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|16
1683988200000|2023-05-13 14:30:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|14
1683988500000|2023-05-13 14:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|9
1683989100000|2023-05-13 14:45:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|3
1683990000000|2023-05-13 15:00:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|8
1683991800000|2023-05-13 15:30:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1683992100000|2023-05-13 15:35:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1683995400000|2023-05-13 16:30:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1683995700000|2023-05-13 16:35:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1683996000000|2023-05-13 16:40:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1683999000000|2023-05-13 17:30:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1683999300000|2023-05-13 17:35:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|19
1683999600000|2023-05-13 17:40:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|8
1684000800000|2023-05-13 18:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684001100000|2023-05-13 18:05:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|7
1684002000000|2023-05-13 18:20:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|14
1684002600000|2023-05-13 18:30:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1684002900000|2023-05-13 18:35:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|7
1684003500000|2023-05-13 18:45:00|8.98|8.78|9|8.8|9.01|8.81|8.98|8.78|7
1684003800000|2023-05-13 18:50:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|3
1684004100000|2023-05-13 18:55:00|8.98|8.78|8.96|8.76|8.98|8.78|8.95|8.75|9
1684004400000|2023-05-13 19:00:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|2
1684004700000|2023-05-13 19:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|6
1684005000000|2023-05-13 19:10:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1684005300000|2023-05-13 19:15:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1684006200000|2023-05-13 19:30:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|3
1684006500000|2023-05-13 19:35:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|3
1684007100000|2023-05-13 19:45:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|3
1684007400000|2023-05-13 19:50:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|3
1684007700000|2023-05-13 19:55:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1684008000000|2023-05-13 20:00:00|9|8.8|9|8.8|9|8.8|8.99|8.79|5
1684008600000|2023-05-13 20:10:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1684008900000|2023-05-13 20:15:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1684009200000|2023-05-13 20:20:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|5
1684009500000|2023-05-13 20:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|9
1684010700000|2023-05-13 20:45:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|11
1684011000000|2023-05-13 20:50:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|22
1684011300000|2023-05-13 20:55:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|5
1684011900000|2023-05-13 21:05:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|7
1684012500000|2023-05-13 21:15:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|17
1684013100000|2023-05-13 21:25:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|7
1684013400000|2023-05-13 21:30:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|2
1684014900000|2023-05-13 21:55:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|7
1684015200000|2023-05-13 22:00:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|11
1684015500000|2023-05-13 22:05:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|5
1684016700000|2023-05-13 22:25:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|2
1684017600000|2023-05-13 22:40:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1684018200000|2023-05-13 22:50:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1684018800000|2023-05-13 23:00:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|25
1684019100000|2023-05-13 23:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|26
1684019400000|2023-05-13 23:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|20
1684019700000|2023-05-13 23:15:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|4
1684020000000|2023-05-13 23:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|3
1684020300000|2023-05-13 23:25:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684021200000|2023-05-13 23:40:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|18
1684021800000|2023-05-13 23:50:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|4
1684022100000|2023-05-13 23:55:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|14
1684022400000|2023-05-14 00:00:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684022700000|2023-05-14 00:05:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|36
1684023000000|2023-05-14 00:10:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|13
1684023300000|2023-05-14 00:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|12
1684023900000|2023-05-14 00:25:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|4
1684024200000|2023-05-14 00:30:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684024500000|2023-05-14 00:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684024800000|2023-05-14 00:40:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|6
1684025100000|2023-05-14 00:45:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|6
1684025400000|2023-05-14 00:50:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|3
1684025700000|2023-05-14 00:55:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684026000000|2023-05-14 01:00:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|8
1684026300000|2023-05-14 01:05:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|2
1684026600000|2023-05-14 01:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684026900000|2023-05-14 01:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|8
1684027200000|2023-05-14 01:20:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1684027800000|2023-05-14 01:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684028100000|2023-05-14 01:35:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|4
1684028400000|2023-05-14 01:40:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|2
1684029000000|2023-05-14 01:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|34
1684029300000|2023-05-14 01:55:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1684029600000|2023-05-14 02:00:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684030200000|2023-05-14 02:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684030500000|2023-05-14 02:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|5
1684030800000|2023-05-14 02:20:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684031400000|2023-05-14 02:30:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|12
1684031700000|2023-05-14 02:35:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|7
1684032000000|2023-05-14 02:40:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684032300000|2023-05-14 02:45:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|5
1684032900000|2023-05-14 02:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|5
1684034100000|2023-05-14 03:15:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|5
1684034400000|2023-05-14 03:20:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|4
1684034700000|2023-05-14 03:25:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684035300000|2023-05-14 03:35:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684035600000|2023-05-14 03:40:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|2
1684036800000|2023-05-14 04:00:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|8
1684037100000|2023-05-14 04:05:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684038600000|2023-05-14 04:30:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684039200000|2023-05-14 04:40:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|22
1684039800000|2023-05-14 04:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684040100000|2023-05-14 04:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684040700000|2023-05-14 05:05:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684041000000|2023-05-14 05:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684041900000|2023-05-14 05:25:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684042200000|2023-05-14 05:30:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1684043100000|2023-05-14 05:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684043400000|2023-05-14 05:50:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|5
1684044000000|2023-05-14 06:00:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|6
1684044300000|2023-05-14 06:05:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|2
1684046400000|2023-05-14 06:40:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684046700000|2023-05-14 06:45:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684047300000|2023-05-14 06:55:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|3
1684047600000|2023-05-14 07:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684048800000|2023-05-14 07:20:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684050300000|2023-05-14 07:45:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684050600000|2023-05-14 07:50:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684051500000|2023-05-14 08:05:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|2
1684052100000|2023-05-14 08:15:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|3
1684055400000|2023-05-14 09:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684056000000|2023-05-14 09:20:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684056600000|2023-05-14 09:30:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|3
1684058400000|2023-05-14 10:00:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684058700000|2023-05-14 10:05:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|2
1684059000000|2023-05-14 10:10:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684059600000|2023-05-14 10:20:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684059900000|2023-05-14 10:25:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|3
1684060800000|2023-05-14 10:40:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684061100000|2023-05-14 10:45:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|5
1684061400000|2023-05-14 10:50:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684061700000|2023-05-14 10:55:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1684062000000|2023-05-14 11:00:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|5
1684062900000|2023-05-14 11:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1684063200000|2023-05-14 11:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|2
1684064700000|2023-05-14 11:45:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1684065000000|2023-05-14 11:50:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684065300000|2023-05-14 11:55:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1684065600000|2023-05-14 12:00:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|5
1684066500000|2023-05-14 12:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|5
1684067400000|2023-05-14 12:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1684067700000|2023-05-14 12:35:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684068000000|2023-05-14 12:40:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1684068900000|2023-05-14 12:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684069200000|2023-05-14 13:00:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|9
1684069800000|2023-05-14 13:10:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|3
1684070100000|2023-05-14 13:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|10
1684070400000|2023-05-14 13:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|13
1684070700000|2023-05-14 13:25:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684071300000|2023-05-14 13:35:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684071600000|2023-05-14 13:40:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|3
1684071900000|2023-05-14 13:45:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|4
1684072200000|2023-05-14 13:50:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1684072500000|2023-05-14 13:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684072800000|2023-05-14 14:00:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1684073100000|2023-05-14 14:05:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|4
1684073400000|2023-05-14 14:10:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684074900000|2023-05-14 14:35:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1684075200000|2023-05-14 14:40:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1684075500000|2023-05-14 14:45:00|8.91|8.71|8.88|8.68|8.91|8.71|8.88|8.68|12
1684075800000|2023-05-14 14:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|39
1684076100000|2023-05-14 14:55:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|13
1684076400000|2023-05-14 15:00:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|28
1684076700000|2023-05-14 15:05:00|8.91|8.71|8.93|8.73|8.93|8.73|8.9|8.7|47
1684077000000|2023-05-14 15:10:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|37
1684077300000|2023-05-14 15:15:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684077600000|2023-05-14 15:20:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684078200000|2023-05-14 15:30:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|3
1684078500000|2023-05-14 15:35:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684078800000|2023-05-14 15:40:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|8
1684079100000|2023-05-14 15:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|5
1684079400000|2023-05-14 15:50:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|2
1684080000000|2023-05-14 16:00:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|3
1684080600000|2023-05-14 16:10:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|5
1684080900000|2023-05-14 16:15:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|2
1684081200000|2023-05-14 16:20:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1684081500000|2023-05-14 16:25:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1684082100000|2023-05-14 16:35:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|3
1684082400000|2023-05-14 16:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1684082700000|2023-05-14 16:45:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|3
1684083000000|2023-05-14 16:50:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684083300000|2023-05-14 16:55:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|5
1684083600000|2023-05-14 17:00:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|8
1684083900000|2023-05-14 17:05:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|7
1684084200000|2023-05-14 17:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1684084500000|2023-05-14 17:15:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684085400000|2023-05-14 17:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1684087200000|2023-05-14 18:00:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|3
1684087500000|2023-05-14 18:05:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684088100000|2023-05-14 18:15:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|4
1684088400000|2023-05-14 18:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|4
1684088700000|2023-05-14 18:25:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|7
1684089300000|2023-05-14 18:35:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1684090500000|2023-05-14 18:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|3
1684090800000|2023-05-14 19:00:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|11
1684091100000|2023-05-14 19:05:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|7
1684091400000|2023-05-14 19:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1684091700000|2023-05-14 19:15:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|4
1684092000000|2023-05-14 19:20:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|14
1684092300000|2023-05-14 19:25:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|14
1684092600000|2023-05-14 19:30:00|8.92|8.72|9.01|8.61|9.01|8.72|8.91|8.61|5
1684092900000|2023-05-14 19:35:00|9.02|8.62|9|8.6|9.02|8.62|9|8.6|17
1684093200000|2023-05-14 19:40:00|9.01|8.61|9.01|8.61|9.01|8.61|9|8.6|7
1684093500000|2023-05-14 19:45:00|9.02|8.62|9.02|8.62|9.02|8.62|9.02|8.62|1
1684094100000|2023-05-14 19:55:00|9.03|8.63|9.03|8.63|9.03|8.63|9.02|8.62|3
1684094400000|2023-05-14 20:00:00|9.02|8.62|9.01|8.61|9.02|8.62|9.01|8.61|10
1684094700000|2023-05-14 20:05:00|9.02|8.62|9.02|8.62|9.02|8.62|9.02|8.62|1
1684095000000|2023-05-14 20:10:00|9.03|8.63|9.03|8.63|9.03|8.63|9.02|8.62|3
1684095600000|2023-05-14 20:20:00|9.02|8.62|9.03|8.63|9.03|8.63|9.02|8.62|10
1684095900000|2023-05-14 20:25:00|9.02|8.62|9.02|8.62|9.03|8.63|9.02|8.62|29
1684096200000|2023-05-14 20:30:00|9.03|8.63|9.03|8.63|9.03|8.63|9.03|8.63|1
1684096800000|2023-05-14 20:40:00|9.04|8.64|9.03|8.63|9.04|8.64|9.03|8.63|2
1684097100000|2023-05-14 20:45:00|9.04|8.64|9.03|8.63|9.04|8.64|9.03|8.63|12
1684098000000|2023-05-14 21:00:00|9.02|8.62|8.92|8.72|9.03|8.73|8.92|8.62|12
1684098300000|2023-05-14 21:05:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684099500000|2023-05-14 21:25:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|12
1684100100000|2023-05-14 21:35:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|2
1684100400000|2023-05-14 21:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|5
1684101000000|2023-05-14 21:50:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|27
1684101300000|2023-05-14 21:55:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|6
1684101600000|2023-05-14 22:00:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|30
1684102200000|2023-05-14 22:10:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|4
1684102500000|2023-05-14 22:15:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|13
1684102800000|2023-05-14 22:20:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|8
1684104300000|2023-05-14 22:45:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|12
1684104600000|2023-05-14 22:50:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|6
1684104900000|2023-05-14 22:55:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|46
1684105500000|2023-05-14 23:05:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684105800000|2023-05-14 23:10:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|41
1684106100000|2023-05-14 23:15:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|80
1684106400000|2023-05-14 23:20:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|48
1684106700000|2023-05-14 23:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|36
1684107000000|2023-05-14 23:30:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|5
1684107300000|2023-05-14 23:35:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|2
1684108500000|2023-05-14 23:55:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|26
1684108800000|2023-05-15 00:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|45
1684109100000|2023-05-15 00:05:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|29
1684109400000|2023-05-15 00:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|20
1684109700000|2023-05-15 00:15:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|41
1684110000000|2023-05-15 00:20:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|61
1684110300000|2023-05-15 00:25:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|46
1684110600000|2023-05-15 00:30:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|10
1684110900000|2023-05-15 00:35:00|8.96|8.76|8.93|8.73|8.97|8.77|8.92|8.72|64
1684111200000|2023-05-15 00:40:00|8.92|8.72|8.94|8.74|8.95|8.75|8.92|8.72|31
1684111500000|2023-05-15 00:45:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|58
1684111800000|2023-05-15 00:50:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|86
1684112100000|2023-05-15 00:55:00|8.93|8.73|8.95|8.75|8.96|8.76|8.93|8.73|33
1684113000000|2023-05-15 01:10:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|21
1684113300000|2023-05-15 01:15:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|3
1684113600000|2023-05-15 01:20:00|8.98|8.78|8.99|8.79|9|8.8|8.97|8.77|24
1684113900000|2023-05-15 01:25:00|9|8.8|8.98|8.78|9|8.8|8.98|8.78|19
1684114200000|2023-05-15 01:30:00|8.99|8.79|8.99|8.79|8.99|8.79|8.97|8.77|25
1684114500000|2023-05-15 01:35:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|11
1684114800000|2023-05-15 01:40:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|36
1684115100000|2023-05-15 01:45:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|19
1684115400000|2023-05-15 01:50:00|9.02|8.82|9.03|8.83|9.04|8.84|9.01|8.81|104
1684115700000|2023-05-15 01:55:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|18
1684116000000|2023-05-15 02:00:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|21
1684116300000|2023-05-15 02:05:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1684116600000|2023-05-15 02:10:00|9|8.8|9|8.8|9.01|8.81|9|8.8|39
1684116900000|2023-05-15 02:15:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|18
1684117200000|2023-05-15 02:20:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|2
1684118100000|2023-05-15 02:35:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|3
1684118400000|2023-05-15 02:40:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|55
1684118700000|2023-05-15 02:45:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|4
1684119000000|2023-05-15 02:50:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|10
1684119300000|2023-05-15 02:55:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|46
1684119600000|2023-05-15 03:00:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|6
1684119900000|2023-05-15 03:05:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|13
1684120200000|2023-05-15 03:10:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|58
1684120500000|2023-05-15 03:15:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|66
1684121400000|2023-05-15 03:30:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|19
1684122000000|2023-05-15 03:40:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|5
1684122300000|2023-05-15 03:45:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|6
1684122600000|2023-05-15 03:50:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|24
1684122900000|2023-05-15 03:55:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1684123200000|2023-05-15 04:00:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|23
1684123500000|2023-05-15 04:05:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|10
1684124400000|2023-05-15 04:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|3
1684124700000|2023-05-15 04:25:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|8
1684125300000|2023-05-15 04:35:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|14
1684125600000|2023-05-15 04:40:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|39
1684125900000|2023-05-15 04:45:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|29
1684126200000|2023-05-15 04:50:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|4
1684126800000|2023-05-15 05:00:00|9.03|8.83|9|8.8|9.03|8.83|8.99|8.79|32
1684127100000|2023-05-15 05:05:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|7
1684127400000|2023-05-15 05:10:00|9.02|8.82|9|8.8|9.02|8.82|8.99|8.79|13
1684127700000|2023-05-15 05:15:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|5
1684128000000|2023-05-15 05:20:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1684128300000|2023-05-15 05:25:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1684128600000|2023-05-15 05:30:00|9|8.8|9|8.8|9.01|8.81|9|8.8|9
1684128900000|2023-05-15 05:35:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1684129200000|2023-05-15 05:40:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|7
1684129500000|2023-05-15 05:45:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|18
1684129800000|2023-05-15 05:50:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|8
1684130100000|2023-05-15 05:55:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|30
1684130400000|2023-05-15 06:00:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|29
1684130700000|2023-05-15 06:05:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1684131000000|2023-05-15 06:10:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|8
1684131300000|2023-05-15 06:15:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|41
1684131600000|2023-05-15 06:20:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|16
1684131900000|2023-05-15 06:25:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|38
1684132200000|2023-05-15 06:30:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|10
1684132500000|2023-05-15 06:35:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|2
1684132800000|2023-05-15 06:40:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1684133400000|2023-05-15 06:50:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|37
1684133700000|2023-05-15 06:55:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|102
1684134000000|2023-05-15 07:00:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|7
1684134300000|2023-05-15 07:05:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|61
1684134900000|2023-05-15 07:15:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|10
1684135200000|2023-05-15 07:20:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|2
1684135500000|2023-05-15 07:25:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|10
1684136100000|2023-05-15 07:35:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|2
1684136400000|2023-05-15 07:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684138500000|2023-05-15 08:15:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|4
1684138800000|2023-05-15 08:20:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|38
1684139100000|2023-05-15 08:25:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|12
1684139400000|2023-05-15 08:30:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|31
1684139700000|2023-05-15 08:35:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|20
1684140000000|2023-05-15 08:40:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|8
1684140300000|2023-05-15 08:45:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|30
1684140600000|2023-05-15 08:50:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|48
1684141200000|2023-05-15 09:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|23
1684141500000|2023-05-15 09:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|8
1684141800000|2023-05-15 09:10:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|9
1684142400000|2023-05-15 09:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|19
1684142700000|2023-05-15 09:25:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|7
1684143600000|2023-05-15 09:40:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|3
1684143900000|2023-05-15 09:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684144200000|2023-05-15 09:50:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1684145400000|2023-05-15 10:10:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|2
1684145700000|2023-05-15 10:15:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|18
1684148400000|2023-05-15 11:00:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|25
1684148700000|2023-05-15 11:05:00|8.96|8.76|8.94|8.74|8.96|8.76|8.93|8.73|89
1684149000000|2023-05-15 11:10:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|87
1684149300000|2023-05-15 11:15:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|137
1684149600000|2023-05-15 11:20:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|66
1684149900000|2023-05-15 11:25:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|15
1684150200000|2023-05-15 11:30:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|57
1684150500000|2023-05-15 11:35:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|18
1684150800000|2023-05-15 11:40:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|12
1684151100000|2023-05-15 11:45:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|53
1684151400000|2023-05-15 11:50:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|2
1684151700000|2023-05-15 11:55:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|4
1684152000000|2023-05-15 12:00:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|24
1684152300000|2023-05-15 12:05:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|14
1684152900000|2023-05-15 12:15:00|8.92|8.72|8.94|8.74|8.94|8.74|8.92|8.72|17
1684153200000|2023-05-15 12:20:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1684153500000|2023-05-15 12:25:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|6
1684154100000|2023-05-15 12:35:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|9
1684154400000|2023-05-15 12:40:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|46
1684154700000|2023-05-15 12:45:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|42
1684155000000|2023-05-15 12:50:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|94
1684155300000|2023-05-15 12:55:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|43
1684155600000|2023-05-15 13:00:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|94
1684155900000|2023-05-15 13:05:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|122
1684156200000|2023-05-15 13:10:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|128
1684156500000|2023-05-15 13:15:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|79
1684156800000|2023-05-15 13:20:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|67
1684157100000|2023-05-15 13:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|38
1684157400000|2023-05-15 13:30:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|36
1684157700000|2023-05-15 13:35:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|56
1684158000000|2023-05-15 13:40:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|9
1684158300000|2023-05-15 13:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|59
1684158600000|2023-05-15 13:50:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|82
1684158900000|2023-05-15 13:55:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|42
1684159200000|2023-05-15 14:00:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|59
1684159500000|2023-05-15 14:05:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|95
1684159800000|2023-05-15 14:10:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|131
1684160100000|2023-05-15 14:15:00|8.94|8.74|8.91|8.71|8.94|8.74|8.9|8.7|158
1684160400000|2023-05-15 14:20:00|8.9|8.7|8.92|8.72|8.93|8.73|8.9|8.7|81
1684160700000|2023-05-15 14:25:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|48
1684161000000|2023-05-15 14:30:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|21
1684161300000|2023-05-15 14:35:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|21
1684161900000|2023-05-15 14:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|95
1684162200000|2023-05-15 14:50:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|29
1684162500000|2023-05-15 14:55:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|9
1684163100000|2023-05-15 15:05:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|7
1684163400000|2023-05-15 15:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|5
1684163700000|2023-05-15 15:15:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|3
1684164000000|2023-05-15 15:20:00|8.95|8.75|8.95|8.75|8.97|8.77|8.95|8.75|63
1684164300000|2023-05-15 15:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|25
1684164600000|2023-05-15 15:30:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|3
1684164900000|2023-05-15 15:35:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|16
1684165500000|2023-05-15 15:45:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|35
1684165800000|2023-05-15 15:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|13
1684166400000|2023-05-15 16:00:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|22
1684166700000|2023-05-15 16:05:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|24
1684167300000|2023-05-15 16:15:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|11
1684167900000|2023-05-15 16:25:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|43
1684168200000|2023-05-15 16:30:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|21
1684168500000|2023-05-15 16:35:00|8.97|8.77|8.94|8.74|8.97|8.77|8.93|8.73|30
1684168800000|2023-05-15 16:40:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|54
1684169100000|2023-05-15 16:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|61
1684169400000|2023-05-15 16:50:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|62
1684169700000|2023-05-15 16:55:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|70
1684170000000|2023-05-15 17:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|35
1684170300000|2023-05-15 17:05:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|35
1684170900000|2023-05-15 17:15:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|12
1684171200000|2023-05-15 17:20:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|4
1684171500000|2023-05-15 17:25:00|8.96|8.76|8.95|8.75|8.97|8.77|8.95|8.75|6
1684171800000|2023-05-15 17:30:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|20
1684172100000|2023-05-15 17:35:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|6
1684172700000|2023-05-15 17:45:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|12
1684173000000|2023-05-15 17:50:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|12
1684173300000|2023-05-15 17:55:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|8
1684174500000|2023-05-15 18:15:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684174800000|2023-05-15 18:20:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|9
1684175100000|2023-05-15 18:25:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|11
1684175700000|2023-05-15 18:35:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|8
1684176600000|2023-05-15 18:50:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|29
1684176900000|2023-05-15 18:55:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|7
1684177200000|2023-05-15 19:00:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|17
1684177500000|2023-05-15 19:05:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|2
1684177800000|2023-05-15 19:10:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|49
1684178700000|2023-05-15 19:25:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|39
1684179000000|2023-05-15 19:30:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|12
1684179300000|2023-05-15 19:35:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|5
1684179600000|2023-05-15 19:40:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|6
1684179900000|2023-05-15 19:45:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|7
1684180500000|2023-05-15 19:55:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|3
1684180800000|2023-05-15 20:00:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|31
1684181100000|2023-05-15 20:05:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|8
1684181400000|2023-05-15 20:10:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|4
1684181700000|2023-05-15 20:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|5
1684182300000|2023-05-15 20:25:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|6
1684183200000|2023-05-15 20:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684183500000|2023-05-15 20:45:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684185600000|2023-05-15 21:20:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684185900000|2023-05-15 21:25:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684186200000|2023-05-15 21:30:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|2
1684186500000|2023-05-15 21:35:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|4
1684186800000|2023-05-15 21:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684189200000|2023-05-15 22:20:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|6
1684190100000|2023-05-15 22:35:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|8
1684190400000|2023-05-15 22:40:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|61
1684190700000|2023-05-15 22:45:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|48
1684191600000|2023-05-15 23:00:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|52
1684191900000|2023-05-15 23:05:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|14
1684192200000|2023-05-15 23:10:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|44
1684192500000|2023-05-15 23:15:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|14
1684192800000|2023-05-15 23:20:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|26
1684193100000|2023-05-15 23:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|32
1684193400000|2023-05-15 23:30:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|64
1684193700000|2023-05-15 23:35:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|16
1684194000000|2023-05-15 23:40:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|92
1684194300000|2023-05-15 23:45:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|41
1684194600000|2023-05-15 23:50:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|28
1684194900000|2023-05-15 23:55:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|10
1684195200000|2023-05-16 00:00:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|29
1684195500000|2023-05-16 00:05:00|8.91|8.71|8.92|8.72|8.93|8.73|8.91|8.71|32
1684195800000|2023-05-16 00:10:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|17
1684196100000|2023-05-16 00:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|34
1684196400000|2023-05-16 00:20:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|5
1684196700000|2023-05-16 00:25:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|3
1684197000000|2023-05-16 00:30:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1684197300000|2023-05-16 00:35:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|2
1684197600000|2023-05-16 00:40:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|6
1684197900000|2023-05-16 00:45:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|22
1684198200000|2023-05-16 00:50:00|8.91|8.71|8.92|8.72|8.94|8.74|8.89|8.69|52
1684198500000|2023-05-16 00:55:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|12
1684198800000|2023-05-16 01:00:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|32
1684199100000|2023-05-16 01:05:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|38
1684199700000|2023-05-16 01:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|21
1684200000000|2023-05-16 01:20:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|60
1684200300000|2023-05-16 01:25:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|115
1684200600000|2023-05-16 01:30:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|67
1684200900000|2023-05-16 01:35:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|55
1684201200000|2023-05-16 01:40:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|114
1684201500000|2023-05-16 01:45:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|53
1684201800000|2023-05-16 01:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1684202100000|2023-05-16 01:55:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|42
1684202400000|2023-05-16 02:00:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1684202700000|2023-05-16 02:05:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|58
1684203000000|2023-05-16 02:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|27
1684203900000|2023-05-16 02:25:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684204200000|2023-05-16 02:30:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|40
1684204500000|2023-05-16 02:35:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|9
1684205100000|2023-05-16 02:45:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|9
1684205400000|2023-05-16 02:50:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|23
1684205700000|2023-05-16 02:55:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|4
1684206300000|2023-05-16 03:05:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|12
1684206600000|2023-05-16 03:10:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1684206900000|2023-05-16 03:15:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|29
1684207200000|2023-05-16 03:20:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|14
1684207800000|2023-05-16 03:30:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|4
1684208700000|2023-05-16 03:45:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|3
1684209000000|2023-05-16 03:50:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|2
1684209600000|2023-05-16 04:00:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|8
1684210200000|2023-05-16 04:10:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|10
1684210500000|2023-05-16 04:15:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|32
1684210800000|2023-05-16 04:20:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|4
1684212600000|2023-05-16 04:50:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|7
1684213200000|2023-05-16 05:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|45
1684213500000|2023-05-16 05:05:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|8
1684213800000|2023-05-16 05:10:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|29
1684214100000|2023-05-16 05:15:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|75
1684214400000|2023-05-16 05:20:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|59
1684214700000|2023-05-16 05:25:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|28
1684215000000|2023-05-16 05:30:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|2
1684215300000|2023-05-16 05:35:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|62
1684215600000|2023-05-16 05:40:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|2
1684216800000|2023-05-16 06:00:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684217400000|2023-05-16 06:10:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|7
1684218600000|2023-05-16 06:30:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|16
1684219200000|2023-05-16 06:40:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|18
1684219800000|2023-05-16 06:50:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|43
1684220400000|2023-05-16 07:00:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|10
1684220700000|2023-05-16 07:05:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|6
1684221000000|2023-05-16 07:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|3
1684221300000|2023-05-16 07:15:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|25
1684222500000|2023-05-16 07:35:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|17
1684222800000|2023-05-16 07:40:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|3
1684223400000|2023-05-16 07:50:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|2
1684224000000|2023-05-16 08:00:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684224300000|2023-05-16 08:05:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|8
1684224600000|2023-05-16 08:10:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|59
1684224900000|2023-05-16 08:15:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|3
1684225500000|2023-05-16 08:25:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|13
1684225800000|2023-05-16 08:30:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|51
1684226100000|2023-05-16 08:35:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|8
1684226700000|2023-05-16 08:45:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|8
1684227000000|2023-05-16 08:50:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|8
1684227300000|2023-05-16 08:55:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|62
1684227600000|2023-05-16 09:00:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|12
1684227900000|2023-05-16 09:05:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1684228200000|2023-05-16 09:10:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|20
1684228500000|2023-05-16 09:15:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|5
1684228800000|2023-05-16 09:20:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684229100000|2023-05-16 09:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|4
1684229400000|2023-05-16 09:30:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|32
1684230300000|2023-05-16 09:45:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1684230600000|2023-05-16 09:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|23
1684231500000|2023-05-16 10:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|3
1684232100000|2023-05-16 10:15:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|6
1684232400000|2023-05-16 10:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|6
1684232700000|2023-05-16 10:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|4
1684233000000|2023-05-16 10:30:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1684233300000|2023-05-16 10:35:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1684233600000|2023-05-16 10:40:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|26
1684234200000|2023-05-16 10:50:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|4
1684234500000|2023-05-16 10:55:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1684235100000|2023-05-16 11:05:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|13
1684235400000|2023-05-16 11:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|4
1684235700000|2023-05-16 11:15:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684236000000|2023-05-16 11:20:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|26
1684236300000|2023-05-16 11:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|12
1684236600000|2023-05-16 11:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|11
1684236900000|2023-05-16 11:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|14
1684237200000|2023-05-16 11:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684237500000|2023-05-16 11:45:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684238700000|2023-05-16 12:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|5
1684239300000|2023-05-16 12:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|17
1684239900000|2023-05-16 12:25:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684240200000|2023-05-16 12:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.87|8.67|28
1684240500000|2023-05-16 12:35:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|43
1684240800000|2023-05-16 12:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|29
1684241100000|2023-05-16 12:45:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|94
1684241400000|2023-05-16 12:50:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|110
1684241700000|2023-05-16 12:55:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|74
1684242000000|2023-05-16 13:00:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|84
1684242300000|2023-05-16 13:05:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|32
1684242600000|2023-05-16 13:10:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|10
1684242900000|2023-05-16 13:15:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1684243500000|2023-05-16 13:25:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|11
1684243800000|2023-05-16 13:30:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1684244100000|2023-05-16 13:35:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|6
1684244400000|2023-05-16 13:40:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|5
1684244700000|2023-05-16 13:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|40
1684245000000|2023-05-16 13:50:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|15
1684245300000|2023-05-16 13:55:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|15
1684245600000|2023-05-16 14:00:00|8.85|8.65|8.87|8.67|8.87|8.67|8.83|8.63|69
1684245900000|2023-05-16 14:05:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|66
1684246200000|2023-05-16 14:10:00|8.84|8.64|8.85|8.65|8.86|8.66|8.82|8.62|60
1684246500000|2023-05-16 14:15:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|15
1684246800000|2023-05-16 14:20:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|3
1684247100000|2023-05-16 14:25:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|9
1684247400000|2023-05-16 14:30:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|12
1684247700000|2023-05-16 14:35:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|39
1684248000000|2023-05-16 14:40:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|12
1684248300000|2023-05-16 14:45:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|10
1684248900000|2023-05-16 14:55:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|28
1684249200000|2023-05-16 15:00:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|14
1684249500000|2023-05-16 15:05:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|13
1684249800000|2023-05-16 15:10:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|6
1684250100000|2023-05-16 15:15:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|8
1684250400000|2023-05-16 15:20:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|4
1684250700000|2023-05-16 15:25:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|67
1684251000000|2023-05-16 15:30:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|25
1684251300000|2023-05-16 15:35:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|17
1684251600000|2023-05-16 15:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|9
1684251900000|2023-05-16 15:45:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|12
1684252200000|2023-05-16 15:50:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|70
1684252500000|2023-05-16 15:55:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|14
1684252800000|2023-05-16 16:00:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|10
1684253100000|2023-05-16 16:05:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|16
1684253400000|2023-05-16 16:10:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|60
1684253700000|2023-05-16 16:15:00|8.83|8.63|8.81|8.61|8.84|8.64|8.81|8.61|57
1684254000000|2023-05-16 16:20:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|9
1684254300000|2023-05-16 16:25:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|37
1684254600000|2023-05-16 16:30:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|58
1684254900000|2023-05-16 16:35:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|9
1684255200000|2023-05-16 16:40:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|19
1684255500000|2023-05-16 16:45:00|8.82|8.62|8.8|8.6|8.82|8.62|8.8|8.6|7
1684255800000|2023-05-16 16:50:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|18
1684256100000|2023-05-16 16:55:00|8.83|8.63|8.82|8.62|8.83|8.63|8.81|8.61|22
1684256400000|2023-05-16 17:00:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1684256700000|2023-05-16 17:05:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|21
1684257300000|2023-05-16 17:15:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|8
1684257600000|2023-05-16 17:20:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|11
1684257900000|2023-05-16 17:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|13
1684258200000|2023-05-16 17:30:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1684258800000|2023-05-16 17:40:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|5
1684259100000|2023-05-16 17:45:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|6
1684259400000|2023-05-16 17:50:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1684259700000|2023-05-16 17:55:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1684260000000|2023-05-16 18:00:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|2
1684260900000|2023-05-16 18:15:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|12
1684261200000|2023-05-16 18:20:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|6
1684262100000|2023-05-16 18:35:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|7
1684263600000|2023-05-16 19:00:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|59
1684263900000|2023-05-16 19:05:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|4
1684265100000|2023-05-16 19:25:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|7
1684266000000|2023-05-16 19:40:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|16
1684266300000|2023-05-16 19:45:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|13
1684266600000|2023-05-16 19:50:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|27
1684266900000|2023-05-16 19:55:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1684267200000|2023-05-16 20:00:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|20
1684267500000|2023-05-16 20:05:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|49
1684267800000|2023-05-16 20:10:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|4
1684268400000|2023-05-16 20:20:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|3
1684268700000|2023-05-16 20:25:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|17
1684269000000|2023-05-16 20:30:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|3
1684269300000|2023-05-16 20:35:00|8.81|8.61|8.8|8.6|8.82|8.62|8.8|8.6|28
1684269600000|2023-05-16 20:40:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|26
1684269900000|2023-05-16 20:45:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|30
1684270200000|2023-05-16 20:50:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|3
1684270800000|2023-05-16 21:00:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|3
1684271100000|2023-05-16 21:05:00|8.81|8.61|8.8|8.6|8.82|8.62|8.8|8.6|6
1684271400000|2023-05-16 21:10:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|3
1684271700000|2023-05-16 21:15:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1684272300000|2023-05-16 21:25:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|27
1684272900000|2023-05-16 21:35:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|12
1684273200000|2023-05-16 21:40:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|15
1684273500000|2023-05-16 21:45:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1684273800000|2023-05-16 21:50:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|2
1684274100000|2023-05-16 21:55:00|8.82|8.62|8.81|8.61|8.83|8.63|8.81|8.61|6
1684274400000|2023-05-16 22:00:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|5
1684274700000|2023-05-16 22:05:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|8
1684275300000|2023-05-16 22:15:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|47
1684275600000|2023-05-16 22:20:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|27
1684276200000|2023-05-16 22:30:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|19
1684276500000|2023-05-16 22:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|18
1684277100000|2023-05-16 22:45:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|31
1684278300000|2023-05-16 23:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1684278600000|2023-05-16 23:10:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|7
1684278900000|2023-05-16 23:15:00|8.87|8.67|8.87|8.67|8.89|8.69|8.86|8.66|41
1684279200000|2023-05-16 23:20:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|12
1684279500000|2023-05-16 23:25:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|5
1684280100000|2023-05-16 23:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|39
1684280400000|2023-05-16 23:40:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|17
1684280700000|2023-05-16 23:45:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1684281000000|2023-05-16 23:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1684281600000|2023-05-17 00:00:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|12
1684282200000|2023-05-17 00:10:00|8.91|8.71|8.93|8.73|8.94|8.74|8.91|8.71|15
1684282500000|2023-05-17 00:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|9
1684282800000|2023-05-17 00:20:00|8.91|8.71|8.91|8.71|8.93|8.73|8.91|8.71|11
1684283100000|2023-05-17 00:25:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|30
1684283400000|2023-05-17 00:30:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|47
1684283700000|2023-05-17 00:35:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|23
1684284000000|2023-05-17 00:40:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684284300000|2023-05-17 00:45:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|11
1684284600000|2023-05-17 00:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|19
1684284900000|2023-05-17 00:55:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|2
1684285200000|2023-05-17 01:00:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|30
1684285500000|2023-05-17 01:05:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|19
1684285800000|2023-05-17 01:10:00|8.94|8.74|8.93|8.73|8.96|8.76|8.93|8.73|48
1684286100000|2023-05-17 01:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|36
1684286400000|2023-05-17 01:20:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|21
1684286700000|2023-05-17 01:25:00|8.93|8.73|8.94|8.74|8.95|8.75|8.92|8.72|38
1684287000000|2023-05-17 01:30:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|108
1684287300000|2023-05-17 01:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|109
1684287600000|2023-05-17 01:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|47
1684287900000|2023-05-17 01:45:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|72
1684288200000|2023-05-17 01:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|131
1684288500000|2023-05-17 01:55:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|95
1684288800000|2023-05-17 02:00:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|42
1684289100000|2023-05-17 02:05:00|8.97|8.77|8.99|8.79|9|8.8|8.96|8.76|61
1684289400000|2023-05-17 02:10:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|26
1684289700000|2023-05-17 02:15:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|34
1684290000000|2023-05-17 02:20:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|12
1684290300000|2023-05-17 02:25:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|15
1684290600000|2023-05-17 02:30:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|30
1684290900000|2023-05-17 02:35:00|8.97|8.77|8.96|8.76|8.97|8.77|8.95|8.75|18
1684291200000|2023-05-17 02:40:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|66
1684291500000|2023-05-17 02:45:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|44
1684291800000|2023-05-17 02:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|29
1684292100000|2023-05-17 02:55:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|29
1684292400000|2023-05-17 03:00:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|19
1684292700000|2023-05-17 03:05:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|11
1684293000000|2023-05-17 03:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|3
1684293600000|2023-05-17 03:20:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|17
1684294200000|2023-05-17 03:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|24
1684294500000|2023-05-17 03:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|17
1684294800000|2023-05-17 03:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|27
1684295100000|2023-05-17 03:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|15
1684295400000|2023-05-17 03:50:00|8.96|8.76|8.98|8.78|8.98|8.78|8.96|8.76|53
1684295700000|2023-05-17 03:55:00|8.97|8.77|8.99|8.79|9|8.8|8.97|8.77|75
1684296000000|2023-05-17 04:00:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|9
1684296300000|2023-05-17 04:05:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|30
1684296600000|2023-05-17 04:10:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|10
1684296900000|2023-05-17 04:15:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|14
1684297200000|2023-05-17 04:20:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|74
1684297800000|2023-05-17 04:30:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|12
1684298100000|2023-05-17 04:35:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|13
1684298400000|2023-05-17 04:40:00|9|8.8|9|8.8|9|8.8|8.99|8.79|51
1684298700000|2023-05-17 04:45:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|41
1684299000000|2023-05-17 04:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|19
1684299600000|2023-05-17 05:00:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|7
1684299900000|2023-05-17 05:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|38
1684300200000|2023-05-17 05:10:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|11
1684300500000|2023-05-17 05:15:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|15
1684300800000|2023-05-17 05:20:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|25
1684301400000|2023-05-17 05:30:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|11
1684301700000|2023-05-17 05:35:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684302000000|2023-05-17 05:40:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|5
1684302600000|2023-05-17 05:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|9
1684302900000|2023-05-17 05:55:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|47
1684303200000|2023-05-17 06:00:00|8.96|8.76|8.93|8.73|8.97|8.77|8.92|8.72|20
1684303500000|2023-05-17 06:05:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|12
1684303800000|2023-05-17 06:10:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|9
1684304100000|2023-05-17 06:15:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|36
1684304400000|2023-05-17 06:20:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|7
1684305000000|2023-05-17 06:30:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|17
1684305300000|2023-05-17 06:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|11
1684305600000|2023-05-17 06:40:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|25
1684305900000|2023-05-17 06:45:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|56
1684306200000|2023-05-17 06:50:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|4
1684306500000|2023-05-17 06:55:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|11
1684306800000|2023-05-17 07:00:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|22
1684307100000|2023-05-17 07:05:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|16
1684307400000|2023-05-17 07:10:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|7
1684307700000|2023-05-17 07:15:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|17
1684308000000|2023-05-17 07:20:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684308300000|2023-05-17 07:25:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|11
1684308600000|2023-05-17 07:30:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|3
1684309200000|2023-05-17 07:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684309500000|2023-05-17 07:45:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|37
1684309800000|2023-05-17 07:50:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|19
1684310400000|2023-05-17 08:00:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684310700000|2023-05-17 08:05:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|78
1684311000000|2023-05-17 08:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|5
1684311300000|2023-05-17 08:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|71
1684311600000|2023-05-17 08:20:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|40
1684311900000|2023-05-17 08:25:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|9
1684312200000|2023-05-17 08:30:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1684312500000|2023-05-17 08:35:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|9
1684312800000|2023-05-17 08:40:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|24
1684313100000|2023-05-17 08:45:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|17
1684313400000|2023-05-17 08:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|20
1684313700000|2023-05-17 08:55:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|19
1684314000000|2023-05-17 09:00:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|9
1684314300000|2023-05-17 09:05:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|28
1684314600000|2023-05-17 09:10:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|42
1684314900000|2023-05-17 09:15:00|8.88|8.68|8.9|8.7|8.91|8.71|8.88|8.68|53
1684315200000|2023-05-17 09:20:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|52
1684315500000|2023-05-17 09:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|28
1684315800000|2023-05-17 09:30:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|7
1684316100000|2023-05-17 09:35:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|6
1684316400000|2023-05-17 09:40:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|12
1684317300000|2023-05-17 09:55:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|6
1684317600000|2023-05-17 10:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|7
1684318200000|2023-05-17 10:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|15
1684318500000|2023-05-17 10:15:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|15
1684318800000|2023-05-17 10:20:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|20
1684319100000|2023-05-17 10:25:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|6
1684319400000|2023-05-17 10:30:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|29
1684319700000|2023-05-17 10:35:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|4
1684320000000|2023-05-17 10:40:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|30
1684320300000|2023-05-17 10:45:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|7
1684320600000|2023-05-17 10:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|63
1684320900000|2023-05-17 10:55:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|48
1684321200000|2023-05-17 11:00:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|42
1684321500000|2023-05-17 11:05:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|9
1684321800000|2023-05-17 11:10:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|49
1684322100000|2023-05-17 11:15:00|8.9|8.7|8.88|8.68|8.91|8.71|8.88|8.68|19
1684322400000|2023-05-17 11:20:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|62
1684322700000|2023-05-17 11:25:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|64
1684323000000|2023-05-17 11:30:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|44
1684323300000|2023-05-17 11:35:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|49
1684323600000|2023-05-17 11:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|37
1684323900000|2023-05-17 11:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|4
1684324200000|2023-05-17 11:50:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|20
1684324500000|2023-05-17 11:55:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|38
1684324800000|2023-05-17 12:00:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|66
1684325100000|2023-05-17 12:05:00|8.87|8.67|8.9|8.7|8.9|8.7|8.87|8.67|84
1684325400000|2023-05-17 12:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|12
1684325700000|2023-05-17 12:15:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|41
1684326000000|2023-05-17 12:20:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|13
1684326300000|2023-05-17 12:25:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|10
1684326600000|2023-05-17 12:30:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|40
1684326900000|2023-05-17 12:35:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|50
1684327200000|2023-05-17 12:40:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|51
1684327500000|2023-05-17 12:45:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|32
1684327800000|2023-05-17 12:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|8
1684328100000|2023-05-17 12:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|20
1684328400000|2023-05-17 13:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|12
1684328700000|2023-05-17 13:05:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|5
1684330500000|2023-05-17 13:35:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684330800000|2023-05-17 13:40:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|4
1684331100000|2023-05-17 13:45:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|2
1684331400000|2023-05-17 13:50:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|15
1684331700000|2023-05-17 13:55:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|34
1684332000000|2023-05-17 14:00:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|9
1684332300000|2023-05-17 14:05:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|28
1684332600000|2023-05-17 14:10:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|15
1684333200000|2023-05-17 14:20:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|2
1684333500000|2023-05-17 14:25:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1684333800000|2023-05-17 14:30:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|13
1684334100000|2023-05-17 14:35:00|8.85|8.65|8.86|8.66|8.86|8.66|8.83|8.63|110
1684334400000|2023-05-17 14:40:00|8.85|8.65|8.88|8.68|8.89|8.69|8.85|8.65|42
1684334700000|2023-05-17 14:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|44
1684335000000|2023-05-17 14:50:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|10
1684335300000|2023-05-17 14:55:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1684335600000|2023-05-17 15:00:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|5
1684335900000|2023-05-17 15:05:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|3
1684336200000|2023-05-17 15:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|5
1684336500000|2023-05-17 15:15:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|11
1684336800000|2023-05-17 15:20:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|5
1684337100000|2023-05-17 15:25:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|3
1684337400000|2023-05-17 15:30:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|26
1684337700000|2023-05-17 15:35:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|5
1684338000000|2023-05-17 15:40:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|2
1684338300000|2023-05-17 15:45:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|9
1684338600000|2023-05-17 15:50:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|19
1684339200000|2023-05-17 16:00:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|18
1684339500000|2023-05-17 16:05:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|16
1684339800000|2023-05-17 16:10:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|31
1684340100000|2023-05-17 16:15:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|28
1684340400000|2023-05-17 16:20:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|47
1684340700000|2023-05-17 16:25:00|8.87|8.67|8.86|8.66|8.88|8.68|8.86|8.66|34
1684341000000|2023-05-17 16:30:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|61
1684341300000|2023-05-17 16:35:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|27
1684341600000|2023-05-17 16:40:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|104
1684341900000|2023-05-17 16:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|90
1684342200000|2023-05-17 16:50:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|69
1684342500000|2023-05-17 16:55:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|49
1684342800000|2023-05-17 17:00:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|68
1684343100000|2023-05-17 17:05:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|10
1684343400000|2023-05-17 17:10:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|49
1684343700000|2023-05-17 17:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|25
1684344000000|2023-05-17 17:20:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|38
1684344300000|2023-05-17 17:25:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|10
1684344600000|2023-05-17 17:30:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|2
1684344900000|2023-05-17 17:35:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|20
1684345200000|2023-05-17 17:40:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|24
1684345500000|2023-05-17 17:45:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|23
1684345800000|2023-05-17 17:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|53
1684346100000|2023-05-17 17:55:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|12
1684346400000|2023-05-17 18:00:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|30
1684346700000|2023-05-17 18:05:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|65
1684347000000|2023-05-17 18:10:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|37
1684347300000|2023-05-17 18:15:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|12
1684347600000|2023-05-17 18:20:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|31
1684347900000|2023-05-17 18:25:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|36
1684348200000|2023-05-17 18:30:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|7
1684349100000|2023-05-17 18:45:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|3
1684349400000|2023-05-17 18:50:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684350000000|2023-05-17 19:00:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684350300000|2023-05-17 19:05:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|2
1684350600000|2023-05-17 19:10:00|8.94|8.74|8.94|8.74|8.96|8.76|8.94|8.74|29
1684350900000|2023-05-17 19:15:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|38
1684351200000|2023-05-17 19:20:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|151
1684351500000|2023-05-17 19:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|141
1684351800000|2023-05-17 19:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|14
1684352100000|2023-05-17 19:35:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|46
1684352400000|2023-05-17 19:40:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|78
1684353000000|2023-05-17 19:50:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|60
1684353300000|2023-05-17 19:55:00|8.97|8.77|8.95|8.75|8.98|8.78|8.95|8.75|73
1684353600000|2023-05-17 20:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|159
1684353900000|2023-05-17 20:05:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|68
1684354200000|2023-05-17 20:10:00|8.95|8.75|8.94|8.74|8.96|8.76|8.94|8.74|52
1684354500000|2023-05-17 20:15:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|85
1684354800000|2023-05-17 20:20:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|35
1684355100000|2023-05-17 20:25:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|74
1684355400000|2023-05-17 20:30:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|37
1684355700000|2023-05-17 20:35:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|34
1684356000000|2023-05-17 20:40:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|40
1684356900000|2023-05-17 20:55:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|6
1684357200000|2023-05-17 21:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1684357500000|2023-05-17 21:05:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|15
1684358100000|2023-05-17 21:15:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|2
1684358400000|2023-05-17 21:20:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684358700000|2023-05-17 21:25:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684359000000|2023-05-17 21:30:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|3
1684359300000|2023-05-17 21:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684359600000|2023-05-17 21:40:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684360500000|2023-05-17 21:55:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1684362000000|2023-05-17 22:20:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|57
1684362300000|2023-05-17 22:25:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|116
1684362600000|2023-05-17 22:30:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|76
1684362900000|2023-05-17 22:35:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|49
1684363200000|2023-05-17 22:40:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|32
1684363500000|2023-05-17 22:45:00|8.9|8.7|8.93|8.73|8.93|8.73|8.9|8.7|12
1684364100000|2023-05-17 22:55:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|10
1684364400000|2023-05-17 23:00:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|18
1684364700000|2023-05-17 23:05:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|17
1684365000000|2023-05-17 23:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|21
1684365300000|2023-05-17 23:15:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|16
1684366800000|2023-05-17 23:40:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|12
1684367100000|2023-05-17 23:45:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|38
1684367400000|2023-05-17 23:50:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|16
1684367700000|2023-05-17 23:55:00|8.96|8.76|8.98|8.78|8.98|8.78|8.95|8.75|11
1684368000000|2023-05-18 00:00:00|8.97|8.77|8.96|8.76|8.98|8.78|8.96|8.76|10
1684368300000|2023-05-18 00:05:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684368600000|2023-05-18 00:10:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|55
1684368900000|2023-05-18 00:15:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|5
1684369200000|2023-05-18 00:20:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|4
1684369500000|2023-05-18 00:25:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|8
1684369800000|2023-05-18 00:30:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|6
1684370100000|2023-05-18 00:35:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684371600000|2023-05-18 01:00:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|10
1684371900000|2023-05-18 01:05:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|27
1684372200000|2023-05-18 01:10:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|14
1684374000000|2023-05-18 01:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684374300000|2023-05-18 01:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|11
1684374600000|2023-05-18 01:50:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|2
1684374900000|2023-05-18 01:55:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|5
1684375500000|2023-05-18 02:05:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|22
1684376400000|2023-05-18 02:20:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|51
1684376700000|2023-05-18 02:25:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|14
1684377000000|2023-05-18 02:30:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|10
1684377300000|2023-05-18 02:35:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|40
1684377600000|2023-05-18 02:40:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|42
1684377900000|2023-05-18 02:45:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|34
1684378200000|2023-05-18 02:50:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|5
1684378500000|2023-05-18 02:55:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|2
1684379400000|2023-05-18 03:10:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|5
1684382400000|2023-05-18 04:00:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|16
1684382700000|2023-05-18 04:05:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|2
1684383900000|2023-05-18 04:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|11
1684384200000|2023-05-18 04:30:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|50
1684384500000|2023-05-18 04:35:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|6
1684384800000|2023-05-18 04:40:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|58
1684385100000|2023-05-18 04:45:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|7
1684385400000|2023-05-18 04:50:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|6
1684386000000|2023-05-18 05:00:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|16
1684386900000|2023-05-18 05:15:00|8.96|8.76|8.99|8.79|8.99|8.79|8.96|8.76|8
1684387200000|2023-05-18 05:20:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|48
1684387500000|2023-05-18 05:25:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|34
1684387800000|2023-05-18 05:30:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|10
1684388100000|2023-05-18 05:35:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|11
1684388700000|2023-05-18 05:45:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|5
1684389900000|2023-05-18 06:05:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|25
1684390200000|2023-05-18 06:10:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|11
1684390500000|2023-05-18 06:15:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|2
1684390800000|2023-05-18 06:20:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|17
1684391100000|2023-05-18 06:25:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|31
1684391400000|2023-05-18 06:30:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|5
1684391700000|2023-05-18 06:35:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|18
1684392900000|2023-05-18 06:55:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|22
1684393200000|2023-05-18 07:00:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|26
1684393500000|2023-05-18 07:05:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|16
1684394100000|2023-05-18 07:15:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|3
1684394700000|2023-05-18 07:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1684395000000|2023-05-18 07:30:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|18
1684395300000|2023-05-18 07:35:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|8
1684395600000|2023-05-18 07:40:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|58
1684396500000|2023-05-18 07:55:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1684396800000|2023-05-18 08:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|3
1684397100000|2023-05-18 08:05:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1684397400000|2023-05-18 08:10:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|2
1684397700000|2023-05-18 08:15:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|6
1684398900000|2023-05-18 08:35:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1684399200000|2023-05-18 08:40:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|7
1684399500000|2023-05-18 08:45:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|18
1684399800000|2023-05-18 08:50:00|9|8.8|9|8.8|9|8.8|8.99|8.79|9
1684400100000|2023-05-18 08:55:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|47
1684400400000|2023-05-18 09:00:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|64
1684400700000|2023-05-18 09:05:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|16
1684401600000|2023-05-18 09:20:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|36
1684401900000|2023-05-18 09:25:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|86
1684402200000|2023-05-18 09:30:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1684402800000|2023-05-18 09:40:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|16
1684403400000|2023-05-18 09:50:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|10
1684404000000|2023-05-18 10:00:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|12
1684404300000|2023-05-18 10:05:00|9.01|8.81|9.03|8.83|9.04|8.84|9|8.8|27
1684404600000|2023-05-18 10:10:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|132
1684404900000|2023-05-18 10:15:00|9.04|8.84|9.06|8.86|9.06|8.86|9.03|8.83|129
1684405200000|2023-05-18 10:20:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|114
1684405500000|2023-05-18 10:25:00|9.03|8.83|9.02|8.82|9.04|8.84|9.01|8.81|52
1684405800000|2023-05-18 10:30:00|9.01|8.81|9.04|8.84|9.05|8.85|9.01|8.81|50
1684406100000|2023-05-18 10:35:00|9.05|8.85|9.06|8.86|9.06|8.86|9.04|8.84|16
1684406400000|2023-05-18 10:40:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|31
1684406700000|2023-05-18 10:45:00|9.04|8.84|9.06|8.86|9.07|8.87|9.03|8.83|29
1684407000000|2023-05-18 10:50:00|9.07|8.87|9.05|8.85|9.08|8.88|9.04|8.84|69
1684407300000|2023-05-18 10:55:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|42
1684407600000|2023-05-18 11:00:00|9.06|8.86|9.06|8.86|9.07|8.87|9.05|8.85|51
1684407900000|2023-05-18 11:05:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|81
1684408200000|2023-05-18 11:10:00|9.06|8.86|9.07|8.87|9.08|8.88|9.05|8.85|30
1684408500000|2023-05-18 11:15:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|10
1684408800000|2023-05-18 11:20:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|13
1684409100000|2023-05-18 11:25:00|9.09|8.89|9.09|8.89|9.11|8.91|9.08|8.88|107
1684409400000|2023-05-18 11:30:00|9.1|8.9|9.05|8.85|9.11|8.91|9.05|8.85|80
1684409700000|2023-05-18 11:35:00|9.06|8.86|9.03|8.83|9.06|8.86|9.03|8.83|96
1684410000000|2023-05-18 11:40:00|9.04|8.84|9.05|8.85|9.05|8.85|9.03|8.83|86
1684410300000|2023-05-18 11:45:00|9.04|8.84|9.05|8.85|9.06|8.86|9.04|8.84|84
1684410600000|2023-05-18 11:50:00|9.06|8.86|9.03|8.83|9.06|8.86|9.03|8.83|68
1684410900000|2023-05-18 11:55:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|63
1684411200000|2023-05-18 12:00:00|9.03|8.83|9.02|8.82|9.04|8.84|9.01|8.81|94
1684411500000|2023-05-18 12:05:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|18
1684411800000|2023-05-18 12:10:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|63
1684412100000|2023-05-18 12:15:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|30
1684412400000|2023-05-18 12:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|13
1684412700000|2023-05-18 12:25:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|45
1684413000000|2023-05-18 12:30:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|16
1684413300000|2023-05-18 12:35:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|10
1684413600000|2023-05-18 12:40:00|9|8.8|9|8.8|9.01|8.81|9|8.8|39
1684413900000|2023-05-18 12:45:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|56
1684414200000|2023-05-18 12:50:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|16
1684414500000|2023-05-18 12:55:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|51
1684414800000|2023-05-18 13:00:00|9|8.8|9.02|8.82|9.03|8.83|9|8.8|95
1684415100000|2023-05-18 13:05:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|80
1684415400000|2023-05-18 13:10:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|50
1684415700000|2023-05-18 13:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|14
1684416000000|2023-05-18 13:20:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|15
1684416300000|2023-05-18 13:25:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|15
1684416600000|2023-05-18 13:30:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|3
1684416900000|2023-05-18 13:35:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|8
1684417200000|2023-05-18 13:40:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|12
1684417500000|2023-05-18 13:45:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|102
1684417800000|2023-05-18 13:50:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|55
1684418100000|2023-05-18 13:55:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|55
1684418400000|2023-05-18 14:00:00|9.02|8.82|9|8.8|9.02|8.82|8.99|8.79|39
1684418700000|2023-05-18 14:05:00|8.99|8.79|9.01|8.81|9.01|8.81|8.99|8.79|59
1684419000000|2023-05-18 14:10:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|48
1684419300000|2023-05-18 14:15:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|60
1684419600000|2023-05-18 14:20:00|9|8.8|9|8.8|9|8.8|8.99|8.79|21
1684419900000|2023-05-18 14:25:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|24
1684420200000|2023-05-18 14:30:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|23
1684420500000|2023-05-18 14:35:00|9|8.8|9|8.8|9.01|8.81|9|8.8|23
1684420800000|2023-05-18 14:40:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|34
1684421100000|2023-05-18 14:45:00|8.97|8.77|8.99|8.79|8.99|8.79|8.95|8.75|51
1684421400000|2023-05-18 14:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|45
1684421700000|2023-05-18 14:55:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|22
1684422000000|2023-05-18 15:00:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|64
1684422300000|2023-05-18 15:05:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|17
1684422600000|2023-05-18 15:10:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|64
1684422900000|2023-05-18 15:15:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|35
1684423200000|2023-05-18 15:20:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|28
1684423500000|2023-05-18 15:25:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|36
1684423800000|2023-05-18 15:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|78
1684424100000|2023-05-18 15:35:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|36
1684424400000|2023-05-18 15:40:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|60
1684424700000|2023-05-18 15:45:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|7
1684425000000|2023-05-18 15:50:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|22
1684425300000|2023-05-18 15:55:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|73
1684425600000|2023-05-18 16:00:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|49
1684425900000|2023-05-18 16:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|6
1684426200000|2023-05-18 16:10:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|6
1684426500000|2023-05-18 16:15:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|8
1684426800000|2023-05-18 16:20:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|33
1684427100000|2023-05-18 16:25:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|15
1684427400000|2023-05-18 16:30:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|20
1684427700000|2023-05-18 16:35:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|10
1684428000000|2023-05-18 16:40:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|6
1684428300000|2023-05-18 16:45:00|9|8.8|9|8.8|9|8.8|8.99|8.79|37
1684428600000|2023-05-18 16:50:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|45
1684428900000|2023-05-18 16:55:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|58
1684429200000|2023-05-18 17:00:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|13
1684429500000|2023-05-18 17:05:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|16
1684429800000|2023-05-18 17:10:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|4
1684430400000|2023-05-18 17:20:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1684430700000|2023-05-18 17:25:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|12
1684431000000|2023-05-18 17:30:00|9|8.8|9|8.8|9.01|8.81|9|8.8|9
1684431300000|2023-05-18 17:35:00|8.99|8.79|8.96|8.76|9|8.8|8.96|8.76|32
1684431600000|2023-05-18 17:40:00|8.95|8.75|8.93|8.73|8.96|8.76|8.92|8.72|67
1684431900000|2023-05-18 17:45:00|8.92|8.72|8.94|8.74|8.94|8.74|8.92|8.72|29
1684432200000|2023-05-18 17:50:00|8.93|8.73|8.92|8.72|8.94|8.74|8.91|8.71|54
1684432500000|2023-05-18 17:55:00|8.91|8.71|8.88|8.68|8.91|8.71|8.85|8.65|48
1684432800000|2023-05-18 18:00:00|8.87|8.67|8.89|8.69|8.9|8.7|8.86|8.66|55
1684433100000|2023-05-18 18:05:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|40
1684433400000|2023-05-18 18:10:00|8.9|8.7|8.88|8.68|8.9|8.7|8.87|8.67|35
1684433700000|2023-05-18 18:15:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|21
1684434000000|2023-05-18 18:20:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|35
1684434300000|2023-05-18 18:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|91
1684434600000|2023-05-18 18:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|41
1684434900000|2023-05-18 18:35:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|19
1684435200000|2023-05-18 18:40:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|5
1684435500000|2023-05-18 18:45:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|30
1684435800000|2023-05-18 18:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|3
1684436100000|2023-05-18 18:55:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|22
1684436400000|2023-05-18 19:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1684436700000|2023-05-18 19:05:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|26
1684437000000|2023-05-18 19:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|7
1684437300000|2023-05-18 19:15:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|21
1684437600000|2023-05-18 19:20:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|13
1684437900000|2023-05-18 19:25:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1684438200000|2023-05-18 19:30:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|27
1684438500000|2023-05-18 19:35:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|6
1684439100000|2023-05-18 19:45:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|19
1684439400000|2023-05-18 19:50:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|12
1684439700000|2023-05-18 19:55:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|3
1684440000000|2023-05-18 20:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|25
1684440300000|2023-05-18 20:05:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|34
1684440600000|2023-05-18 20:10:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|40
1684440900000|2023-05-18 20:15:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|64
1684441500000|2023-05-18 20:25:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|21
1684441800000|2023-05-18 20:30:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|30
1684442100000|2023-05-18 20:35:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684442400000|2023-05-18 20:40:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|40
1684442700000|2023-05-18 20:45:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|23
1684443000000|2023-05-18 20:50:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|26
1684443600000|2023-05-18 21:00:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|12
1684443900000|2023-05-18 21:05:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|3
1684444200000|2023-05-18 21:10:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|7
1684444800000|2023-05-18 21:20:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|2
1684445100000|2023-05-18 21:25:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|2
1684445700000|2023-05-18 21:35:00|9|8.8|9.01|8.81|9.03|8.83|9|8.8|8
1684446000000|2023-05-18 21:40:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|2
1684446300000|2023-05-18 21:45:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1684447200000|2023-05-18 22:00:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|4
1684447500000|2023-05-18 22:05:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|28
1684447800000|2023-05-18 22:10:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|48
1684448100000|2023-05-18 22:15:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|49
1684448400000|2023-05-18 22:20:00|9|8.8|9|8.8|9|8.8|8.99|8.79|7
1684448700000|2023-05-18 22:25:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|16
1684449000000|2023-05-18 22:30:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|7
1684449900000|2023-05-18 22:45:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|8
1684450200000|2023-05-18 22:50:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|28
1684450500000|2023-05-18 22:55:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|16
1684450800000|2023-05-18 23:00:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|26
1684451100000|2023-05-18 23:05:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|22
1684451400000|2023-05-18 23:10:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|27
1684451700000|2023-05-18 23:15:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|10
1684452000000|2023-05-18 23:20:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|10
1684453800000|2023-05-18 23:50:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|4
1684454100000|2023-05-18 23:55:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|10
1684454400000|2023-05-19 00:00:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|57
1684454700000|2023-05-19 00:05:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|34
1684455000000|2023-05-19 00:10:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|24
1684455300000|2023-05-19 00:15:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|74
1684455600000|2023-05-19 00:20:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|110
1684455900000|2023-05-19 00:25:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|94
1684456200000|2023-05-19 00:30:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|72
1684456500000|2023-05-19 00:35:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1684457100000|2023-05-19 00:45:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|4
1684457400000|2023-05-19 00:50:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|6
1684457700000|2023-05-19 00:55:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|80
1684458000000|2023-05-19 01:00:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|125
1684458300000|2023-05-19 01:05:00|9|8.8|8.98|8.78|9|8.8|8.97|8.77|37
1684458600000|2023-05-19 01:10:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|8
1684458900000|2023-05-19 01:15:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|7
1684459200000|2023-05-19 01:20:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|11
1684459500000|2023-05-19 01:25:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|5
1684459800000|2023-05-19 01:30:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|18
1684460100000|2023-05-19 01:35:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|29
1684460700000|2023-05-19 01:45:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|22
1684461000000|2023-05-19 01:50:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|10
1684461600000|2023-05-19 02:00:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|4
1684462200000|2023-05-19 02:10:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|4
1684462500000|2023-05-19 02:15:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|32
1684462800000|2023-05-19 02:20:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|15
1684463100000|2023-05-19 02:25:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|27
1684463400000|2023-05-19 02:30:00|8.97|8.77|8.99|8.79|9|8.8|8.97|8.77|19
1684463700000|2023-05-19 02:35:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|8
1684464300000|2023-05-19 02:45:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|40
1684464600000|2023-05-19 02:50:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|22
1684464900000|2023-05-19 02:55:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|22
1684465200000|2023-05-19 03:00:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|52
1684465500000|2023-05-19 03:05:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|10
1684466100000|2023-05-19 03:15:00|9|8.8|9|8.8|9|8.8|8.99|8.79|3
1684466400000|2023-05-19 03:20:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|58
1684466700000|2023-05-19 03:25:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|4
1684467300000|2023-05-19 03:35:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|5
1684467900000|2023-05-19 03:45:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|2
1684468200000|2023-05-19 03:50:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|36
1684468500000|2023-05-19 03:55:00|9|8.8|9|8.8|9.01|8.81|9|8.8|71
1684468800000|2023-05-19 04:00:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|33
1684469100000|2023-05-19 04:05:00|9|8.8|9|8.8|9.01|8.81|9|8.8|43
1684469400000|2023-05-19 04:10:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|30
1684469700000|2023-05-19 04:15:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|29
1684470000000|2023-05-19 04:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|9
1684470300000|2023-05-19 04:25:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|25
1684470600000|2023-05-19 04:30:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|21
1684470900000|2023-05-19 04:35:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|26
1684471200000|2023-05-19 04:40:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|7
1684471500000|2023-05-19 04:45:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|4
1684473000000|2023-05-19 05:10:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|70
1684473300000|2023-05-19 05:15:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|37
1684473600000|2023-05-19 05:20:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|15
1684474500000|2023-05-19 05:35:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|7
1684474800000|2023-05-19 05:40:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|5
1684475100000|2023-05-19 05:45:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|7
1684475400000|2023-05-19 05:50:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|7
1684476000000|2023-05-19 06:00:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|29
1684476300000|2023-05-19 06:05:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|9
1684476600000|2023-05-19 06:10:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|38
1684476900000|2023-05-19 06:15:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|26
1684477200000|2023-05-19 06:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|21
1684477500000|2023-05-19 06:25:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|43
1684478700000|2023-05-19 06:45:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|2
1684479000000|2023-05-19 06:50:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1684479300000|2023-05-19 06:55:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|17
1684479600000|2023-05-19 07:00:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|60
1684479900000|2023-05-19 07:05:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|26
1684480200000|2023-05-19 07:10:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|3
1684480500000|2023-05-19 07:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|20
1684480800000|2023-05-19 07:20:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1684481100000|2023-05-19 07:25:00|9|8.8|9|8.8|9.01|8.81|9|8.8|9
1684481400000|2023-05-19 07:30:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|22
1684481700000|2023-05-19 07:35:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|4
1684482900000|2023-05-19 07:55:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|8
1684483200000|2023-05-19 08:00:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|8
1684483500000|2023-05-19 08:05:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|30
1684483800000|2023-05-19 08:10:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|18
1684484100000|2023-05-19 08:15:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|4
1684484700000|2023-05-19 08:25:00|8.99|8.79|9|8.8|9.01|8.81|8.99|8.79|16
1684485300000|2023-05-19 08:35:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|10
1684485600000|2023-05-19 08:40:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|7
1684485900000|2023-05-19 08:45:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|4
1684486200000|2023-05-19 08:50:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|12
1684486800000|2023-05-19 09:00:00|9|8.8|9|8.8|9|8.8|8.99|8.79|3
1684487100000|2023-05-19 09:05:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|38
1684487400000|2023-05-19 09:10:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|41
1684487700000|2023-05-19 09:15:00|9|8.8|9|8.8|9|8.8|8.99|8.79|51
1684488000000|2023-05-19 09:20:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|123
1684488300000|2023-05-19 09:25:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|62
1684488600000|2023-05-19 09:30:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|16
1684490400000|2023-05-19 10:00:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|62
1684490700000|2023-05-19 10:05:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|16
1684491000000|2023-05-19 10:10:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|2
1684491300000|2023-05-19 10:15:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|16
1684491900000|2023-05-19 10:25:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|9
1684492500000|2023-05-19 10:35:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|22
1684492800000|2023-05-19 10:40:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|13
1684493400000|2023-05-19 10:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|3
1684493700000|2023-05-19 10:55:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|67
1684494000000|2023-05-19 11:00:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|80
1684494300000|2023-05-19 11:05:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|27
1684494600000|2023-05-19 11:10:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|53
1684494900000|2023-05-19 11:15:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|113
1684495200000|2023-05-19 11:20:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|102
1684495500000|2023-05-19 11:25:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|85
1684495800000|2023-05-19 11:30:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|47
1684496100000|2023-05-19 11:35:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|47
1684497600000|2023-05-19 12:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|5
1684497900000|2023-05-19 12:05:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1684498200000|2023-05-19 12:10:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|15
1684498500000|2023-05-19 12:15:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|38
1684500900000|2023-05-19 12:55:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|6
1684501200000|2023-05-19 13:00:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|60
1684501500000|2023-05-19 13:05:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|30
1684501800000|2023-05-19 13:10:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|66
1684502100000|2023-05-19 13:15:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|25
1684502400000|2023-05-19 13:20:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|26
1684502700000|2023-05-19 13:25:00|9|8.8|9|8.8|9.01|8.81|9|8.8|9
1684503000000|2023-05-19 13:30:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|19
1684503600000|2023-05-19 13:40:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|4
1684504200000|2023-05-19 13:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|5
1684504500000|2023-05-19 13:55:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|19
1684504800000|2023-05-19 14:00:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|16
1684505100000|2023-05-19 14:05:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|28
1684505400000|2023-05-19 14:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|22
1684505700000|2023-05-19 14:15:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|59
1684506000000|2023-05-19 14:20:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|21
1684506300000|2023-05-19 14:25:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|29
1684506600000|2023-05-19 14:30:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|55
1684506900000|2023-05-19 14:35:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|9
1684507200000|2023-05-19 14:40:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|3
1684507500000|2023-05-19 14:45:00|8.96|8.76|8.97|8.77|8.98|8.78|8.96|8.76|44
1684507800000|2023-05-19 14:50:00|8.98|8.78|9.01|8.81|9.03|8.83|8.98|8.78|92
1684508100000|2023-05-19 14:55:00|9.02|8.82|9.02|8.82|9.04|8.84|9.01|8.81|31
1684508400000|2023-05-19 15:00:00|9.03|8.83|9.03|8.83|9.06|8.86|9.02|8.82|35
1684508700000|2023-05-19 15:05:00|9.04|8.84|9.03|8.83|9.04|8.84|9.02|8.82|14
1684509000000|2023-05-19 15:10:00|9.04|8.84|9.05|8.85|9.05|8.85|9.02|8.82|44
1684509300000|2023-05-19 15:15:00|9.06|8.86|9.05|8.85|9.06|8.86|9.04|8.84|22
1684509600000|2023-05-19 15:20:00|9.06|8.86|9.05|8.85|9.07|8.87|9.05|8.85|124
1684509900000|2023-05-19 15:25:00|9.06|8.86|9.01|8.81|9.06|8.86|9.01|8.81|166
1684510200000|2023-05-19 15:30:00|9.02|8.82|8.97|8.77|9.04|8.84|8.96|8.76|50
1684510500000|2023-05-19 15:35:00|8.98|8.78|8.99|8.79|9|8.8|8.97|8.77|42
1684510800000|2023-05-19 15:40:00|8.98|8.78|9.01|8.81|9.02|8.82|8.98|8.78|42
1684511100000|2023-05-19 15:45:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|39
1684511400000|2023-05-19 15:50:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|64
1684511700000|2023-05-19 15:55:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|18
1684512000000|2023-05-19 16:00:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|20
1684512300000|2023-05-19 16:05:00|8.99|8.79|9.01|8.81|9.01|8.81|8.99|8.79|35
1684512600000|2023-05-19 16:10:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|29
1684512900000|2023-05-19 16:15:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|7
1684513200000|2023-05-19 16:20:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|28
1684513500000|2023-05-19 16:25:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|13
1684513800000|2023-05-19 16:30:00|9.01|8.81|8.99|8.79|9.02|8.82|8.99|8.79|23
1684514100000|2023-05-19 16:35:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|6
1684514400000|2023-05-19 16:40:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|3
1684514700000|2023-05-19 16:45:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|18
1684515300000|2023-05-19 16:55:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|69
1684515600000|2023-05-19 17:00:00|9|8.8|9|8.8|9|8.8|8.99|8.79|5
1684516500000|2023-05-19 17:15:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|19
1684516800000|2023-05-19 17:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|5
1684517100000|2023-05-19 17:25:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|62
1684517400000|2023-05-19 17:30:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|30
1684518300000|2023-05-19 17:45:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|3
1684518600000|2023-05-19 17:50:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|18
1684518900000|2023-05-19 17:55:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|15
1684519200000|2023-05-19 18:00:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|17
1684519500000|2023-05-19 18:05:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|24
1684519800000|2023-05-19 18:10:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|11
1684520100000|2023-05-19 18:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|24
1684520700000|2023-05-19 18:25:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|3
1684521000000|2023-05-19 18:30:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|26
1684521300000|2023-05-19 18:35:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|7
1684522200000|2023-05-19 18:50:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|26
1684522500000|2023-05-19 18:55:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|17
1684522800000|2023-05-19 19:00:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|3
1684523100000|2023-05-19 19:05:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|4
1684523400000|2023-05-19 19:10:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|17
1684524300000|2023-05-19 19:25:00|9|8.8|9|8.8|9.01|8.81|8.98|8.78|11
1684524600000|2023-05-19 19:30:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|7
1684524900000|2023-05-19 19:35:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1684525200000|2023-05-19 19:40:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|10
1684525500000|2023-05-19 19:45:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|6
1684525800000|2023-05-19 19:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|19
1684526700000|2023-05-19 20:05:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1684527000000|2023-05-19 20:10:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|16
1684527300000|2023-05-19 20:15:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|111
1684527600000|2023-05-19 20:20:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|2
1684527900000|2023-05-19 20:25:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|8
1684528800000|2023-05-19 20:40:00|9|8.8|9|8.8|9.01|8.81|9|8.8|13
1684529400000|2023-05-19 20:50:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|4
1684566000000|2023-05-20 07:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|5
1684566300000|2023-05-20 07:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|30
1684566600000|2023-05-20 07:10:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|2
1684567800000|2023-05-20 07:30:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|5
1684568700000|2023-05-20 07:45:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|44
1684569000000|2023-05-20 07:50:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|56
1684570200000|2023-05-20 08:10:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|4
1684571700000|2023-05-20 08:35:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|3
1684572600000|2023-05-20 08:50:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1684572900000|2023-05-20 08:55:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|2
1684573200000|2023-05-20 09:00:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|31
1684573500000|2023-05-20 09:05:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|3
1684573800000|2023-05-20 09:10:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|7
1684575000000|2023-05-20 09:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|24
1684577100000|2023-05-20 10:05:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|36
1684577400000|2023-05-20 10:10:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|2
1684579200000|2023-05-20 10:40:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|43
1684579800000|2023-05-20 10:50:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684580700000|2023-05-20 11:05:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|3
1684581300000|2023-05-20 11:15:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|2
1684581600000|2023-05-20 11:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|17
1684581900000|2023-05-20 11:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|18
1684583100000|2023-05-20 11:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684584300000|2023-05-20 12:05:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|8
1684587000000|2023-05-20 12:50:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|7
1684587300000|2023-05-20 12:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684587900000|2023-05-20 13:05:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684588800000|2023-05-20 13:20:00|8.93|8.73|8.94|8.74|8.96|8.76|8.93|8.73|16
1684590900000|2023-05-20 13:55:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|13
1684591200000|2023-05-20 14:00:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684596000000|2023-05-20 15:20:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684598700000|2023-05-20 16:05:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684599000000|2023-05-20 16:10:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|9
1684599300000|2023-05-20 16:15:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|3
1684600500000|2023-05-20 16:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684602300000|2023-05-20 17:05:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684602600000|2023-05-20 17:10:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684603500000|2023-05-20 17:25:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|5
1684603800000|2023-05-20 17:30:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684604400000|2023-05-20 17:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684604700000|2023-05-20 17:45:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|8
1684605000000|2023-05-20 17:50:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|2
1684605300000|2023-05-20 17:55:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1684605900000|2023-05-20 18:05:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|18
1684606500000|2023-05-20 18:15:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|8
1684608000000|2023-05-20 18:40:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|2
1684608900000|2023-05-20 18:55:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684609200000|2023-05-20 19:00:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1684609500000|2023-05-20 19:05:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684609800000|2023-05-20 19:10:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684610100000|2023-05-20 19:15:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|14
1684610400000|2023-05-20 19:20:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1684610700000|2023-05-20 19:25:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|2
1684613400000|2023-05-20 20:10:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|3
1684615500000|2023-05-20 20:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684616400000|2023-05-20 21:00:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684617000000|2023-05-20 21:10:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684617900000|2023-05-20 21:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684620000000|2023-05-20 22:00:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|5
1684620300000|2023-05-20 22:05:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684620600000|2023-05-20 22:10:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1684621200000|2023-05-20 22:20:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|11
1684621500000|2023-05-20 22:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|5
1684621800000|2023-05-20 22:30:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1684622400000|2023-05-20 22:40:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1684623000000|2023-05-20 22:50:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1684623300000|2023-05-20 22:55:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|3
1684626000000|2023-05-20 23:40:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|6
1684626300000|2023-05-20 23:45:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|16
1684626600000|2023-05-20 23:50:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|40
1684626900000|2023-05-20 23:55:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|41
1684627200000|2023-05-21 00:00:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|5
1684627800000|2023-05-21 00:10:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|3
1684628100000|2023-05-21 00:15:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|4
1684629000000|2023-05-21 00:30:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1684629600000|2023-05-21 00:40:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1684629900000|2023-05-21 00:45:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1684630500000|2023-05-21 00:55:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|7
1684630800000|2023-05-21 01:00:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1684631100000|2023-05-21 01:05:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1684631700000|2023-05-21 01:15:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|2
1684632000000|2023-05-21 01:20:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|68
1684632600000|2023-05-21 01:30:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1684633200000|2023-05-21 01:40:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1684633800000|2023-05-21 01:50:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|3
1684634400000|2023-05-21 02:00:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|4
1684636200000|2023-05-21 02:30:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1684636500000|2023-05-21 02:35:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1684637100000|2023-05-21 02:45:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1684642200000|2023-05-21 04:10:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1684642800000|2023-05-21 04:20:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1684646400000|2023-05-21 05:20:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1684649100000|2023-05-21 06:05:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|10
1684649700000|2023-05-21 06:15:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|4
1684650300000|2023-05-21 06:25:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1684656000000|2023-05-21 08:00:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|2
1684656300000|2023-05-21 08:05:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1684656600000|2023-05-21 08:10:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1684657500000|2023-05-21 08:25:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|4
1684661400000|2023-05-21 09:30:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1684663200000|2023-05-21 10:00:00|9|8.8|9|8.8|9|8.8|8.99|8.79|5
1684663500000|2023-05-21 10:05:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|5
1684663800000|2023-05-21 10:10:00|9|8.8|9|8.8|9|8.8|8.99|8.79|19
1684664100000|2023-05-21 10:15:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|11
1684665600000|2023-05-21 10:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1684665900000|2023-05-21 10:45:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|5
1684666200000|2023-05-21 10:50:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|4
1684666500000|2023-05-21 10:55:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|3
1684666800000|2023-05-21 11:00:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684667400000|2023-05-21 11:10:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|4
1684667700000|2023-05-21 11:15:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|5
1684668000000|2023-05-21 11:20:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|12
1684668300000|2023-05-21 11:25:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|5
1684668900000|2023-05-21 11:35:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684669500000|2023-05-21 11:45:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684669800000|2023-05-21 11:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684670100000|2023-05-21 11:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|3
1684671000000|2023-05-21 12:10:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|4
1684671900000|2023-05-21 12:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684672200000|2023-05-21 12:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|2
1684672500000|2023-05-21 12:35:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684672800000|2023-05-21 12:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684674300000|2023-05-21 13:05:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684674600000|2023-05-21 13:10:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|6
1684675800000|2023-05-21 13:30:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|3
1684676100000|2023-05-21 13:35:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684676400000|2023-05-21 13:40:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|2
1684676700000|2023-05-21 13:45:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|2
1684677000000|2023-05-21 13:50:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|8
1684679400000|2023-05-21 14:30:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1684679700000|2023-05-21 14:35:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684680300000|2023-05-21 14:45:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|8
1684680600000|2023-05-21 14:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|3
1684680900000|2023-05-21 14:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1684681200000|2023-05-21 15:00:00|8.95|8.75|8.96|8.76|8.96|8.76|8.94|8.74|6
1684681500000|2023-05-21 15:05:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684683000000|2023-05-21 15:30:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684683300000|2023-05-21 15:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684683600000|2023-05-21 15:40:00|8.92|8.72|8.9|8.7|8.93|8.73|8.89|8.69|7
1684683900000|2023-05-21 15:45:00|8.89|8.69|8.93|8.73|8.93|8.73|8.89|8.69|27
1684684200000|2023-05-21 15:50:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|19
1684684800000|2023-05-21 16:00:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684685100000|2023-05-21 16:05:00|8.92|8.72|8.94|8.74|8.94|8.74|8.92|8.72|3
1684685400000|2023-05-21 16:10:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|25
1684685700000|2023-05-21 16:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|11
1684686300000|2023-05-21 16:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|4
1684686600000|2023-05-21 16:30:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|5
1684686900000|2023-05-21 16:35:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|11
1684687200000|2023-05-21 16:40:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|8
1684687500000|2023-05-21 16:45:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|7
1684687800000|2023-05-21 16:50:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|6
1684688100000|2023-05-21 16:55:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|4
1684688400000|2023-05-21 17:00:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|4
1684688700000|2023-05-21 17:05:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684689600000|2023-05-21 17:20:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|3
1684690200000|2023-05-21 17:30:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684690500000|2023-05-21 17:35:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|2
1684691100000|2023-05-21 17:45:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1684691400000|2023-05-21 17:50:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684693800000|2023-05-21 18:30:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|2
1684694100000|2023-05-21 18:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684694400000|2023-05-21 18:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684695000000|2023-05-21 18:50:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684696200000|2023-05-21 19:10:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684696500000|2023-05-21 19:15:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684696800000|2023-05-21 19:20:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|3
1684697700000|2023-05-21 19:35:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1684698000000|2023-05-21 19:40:00|9.05|8.65|9.05|8.65|9.05|8.65|9.05|8.65|1
1684698600000|2023-05-21 19:50:00|9.04|8.64|9.04|8.64|9.04|8.64|9.04|8.64|1
1684700100000|2023-05-21 20:15:00|9.05|8.65|9.05|8.65|9.05|8.65|9.04|8.64|3
1684700700000|2023-05-21 20:25:00|9.06|8.66|9.06|8.66|9.06|8.66|9.06|8.66|1
1684701300000|2023-05-21 20:35:00|9.05|8.65|9.05|8.65|9.05|8.65|9.05|8.65|1
1684702200000|2023-05-21 20:50:00|9.04|8.64|9.04|8.64|9.05|8.65|9.04|8.64|3
1684702500000|2023-05-21 20:55:00|9.03|8.63|9.03|8.63|9.03|8.63|9.02|8.62|7
1684702800000|2023-05-21 21:00:00|9.02|8.62|8.91|8.71|9.02|8.72|8.91|8.61|5
1684703100000|2023-05-21 21:05:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1684703400000|2023-05-21 21:10:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1684703700000|2023-05-21 21:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684704000000|2023-05-21 21:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684704300000|2023-05-21 21:25:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684704600000|2023-05-21 21:30:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1684705500000|2023-05-21 21:45:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684705800000|2023-05-21 21:50:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|2
1684706100000|2023-05-21 21:55:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|14
1684706400000|2023-05-21 22:00:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|5
1684706700000|2023-05-21 22:05:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|5
1684707300000|2023-05-21 22:15:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|6
1684707600000|2023-05-21 22:20:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|4
1684708200000|2023-05-21 22:30:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684709700000|2023-05-21 22:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1684710000000|2023-05-21 23:00:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|23
1684710900000|2023-05-21 23:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|5
1684711200000|2023-05-21 23:20:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|14
1684711500000|2023-05-21 23:25:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|5
1684711800000|2023-05-21 23:30:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|16
1684712100000|2023-05-21 23:35:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|7
1684712400000|2023-05-21 23:40:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|10
1684712700000|2023-05-21 23:45:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|34
1684713000000|2023-05-21 23:50:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1684713300000|2023-05-21 23:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684713600000|2023-05-22 00:00:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684713900000|2023-05-22 00:05:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684714500000|2023-05-22 00:15:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|2
1684714800000|2023-05-22 00:20:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|7
1684715100000|2023-05-22 00:25:00|8.9|8.7|8.89|8.69|8.91|8.71|8.88|8.68|8
1684715400000|2023-05-22 00:30:00|8.88|8.68|8.86|8.66|8.88|8.68|8.85|8.65|29
1684715700000|2023-05-22 00:35:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|42
1684716000000|2023-05-22 00:40:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|38
1684716300000|2023-05-22 00:45:00|8.85|8.65|8.86|8.66|8.87|8.67|8.83|8.63|30
1684716600000|2023-05-22 00:50:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|11
1684716900000|2023-05-22 00:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|8
1684717200000|2023-05-22 01:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|2
1684717500000|2023-05-22 01:05:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1684717800000|2023-05-22 01:10:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|40
1684718100000|2023-05-22 01:15:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|41
1684718400000|2023-05-22 01:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|8
1684718700000|2023-05-22 01:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|28
1684719000000|2023-05-22 01:30:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|13
1684719300000|2023-05-22 01:35:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|5
1684720200000|2023-05-22 01:50:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1684720500000|2023-05-22 01:55:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|10
1684720800000|2023-05-22 02:00:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|12
1684721100000|2023-05-22 02:05:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|38
1684721400000|2023-05-22 02:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|3
1684721700000|2023-05-22 02:15:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|12
1684722300000|2023-05-22 02:25:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|37
1684722600000|2023-05-22 02:30:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684722900000|2023-05-22 02:35:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|26
1684723200000|2023-05-22 02:40:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|4
1684723500000|2023-05-22 02:45:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|36
1684723800000|2023-05-22 02:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1684724100000|2023-05-22 02:55:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|32
1684725300000|2023-05-22 03:15:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|56
1684726200000|2023-05-22 03:30:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|22
1684726500000|2023-05-22 03:35:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|56
1684726800000|2023-05-22 03:40:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|34
1684727100000|2023-05-22 03:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|15
1684727700000|2023-05-22 03:55:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|11
1684728000000|2023-05-22 04:00:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|11
1684728300000|2023-05-22 04:05:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|14
1684729200000|2023-05-22 04:20:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|2
1684729500000|2023-05-22 04:25:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|2
1684729800000|2023-05-22 04:30:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|11
1684730100000|2023-05-22 04:35:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|3
1684730700000|2023-05-22 04:45:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|14
1684731000000|2023-05-22 04:50:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|2
1684731600000|2023-05-22 05:00:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|16
1684731900000|2023-05-22 05:05:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|21
1684732200000|2023-05-22 05:10:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|24
1684732800000|2023-05-22 05:20:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|7
1684733700000|2023-05-22 05:35:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|8
1684734000000|2023-05-22 05:40:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|55
1684734300000|2023-05-22 05:45:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|26
1684735500000|2023-05-22 06:05:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|12
1684736100000|2023-05-22 06:15:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|26
1684736400000|2023-05-22 06:20:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|84
1684736700000|2023-05-22 06:25:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|51
1684737000000|2023-05-22 06:30:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|27
1684737300000|2023-05-22 06:35:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|21
1684737600000|2023-05-22 06:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684738500000|2023-05-22 06:55:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|20
1684738800000|2023-05-22 07:00:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|11
1684739100000|2023-05-22 07:05:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|15
1684740600000|2023-05-22 07:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|10
1684740900000|2023-05-22 07:35:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|3
1684741500000|2023-05-22 07:45:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|27
1684741800000|2023-05-22 07:50:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|8
1684742100000|2023-05-22 07:55:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|3
1684742400000|2023-05-22 08:00:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1684743000000|2023-05-22 08:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|9
1684743300000|2023-05-22 08:15:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|2
1684743900000|2023-05-22 08:25:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1684744200000|2023-05-22 08:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|8
1684744500000|2023-05-22 08:35:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|4
1684745400000|2023-05-22 08:50:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|7
1684745700000|2023-05-22 08:55:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|5
1684746000000|2023-05-22 09:00:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1684746900000|2023-05-22 09:15:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|9
1684747800000|2023-05-22 09:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|3
1684748700000|2023-05-22 09:45:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|59
1684749000000|2023-05-22 09:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|7
1684749300000|2023-05-22 09:55:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|2
1684749600000|2023-05-22 10:00:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|46
1684749900000|2023-05-22 10:05:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|5
1684750200000|2023-05-22 10:10:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|8
1684750500000|2023-05-22 10:15:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|34
1684750800000|2023-05-22 10:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|20
1684751100000|2023-05-22 10:25:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|20
1684751400000|2023-05-22 10:30:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|33
1684751700000|2023-05-22 10:35:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|12
1684753500000|2023-05-22 11:05:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|10
1684753800000|2023-05-22 11:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|117
1684754100000|2023-05-22 11:15:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|168
1684754400000|2023-05-22 11:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|6
1684755000000|2023-05-22 11:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684755300000|2023-05-22 11:35:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|32
1684755600000|2023-05-22 11:40:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|30
1684755900000|2023-05-22 11:45:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|20
1684756200000|2023-05-22 11:50:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|36
1684756500000|2023-05-22 11:55:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|14
1684756800000|2023-05-22 12:00:00|8.91|8.71|8.91|8.71|8.93|8.73|8.9|8.7|65
1684757100000|2023-05-22 12:05:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|57
1684757400000|2023-05-22 12:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|51
1684757700000|2023-05-22 12:15:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|5
1684758000000|2023-05-22 12:20:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|22
1684758300000|2023-05-22 12:25:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|22
1684758600000|2023-05-22 12:30:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|69
1684758900000|2023-05-22 12:35:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|48
1684759200000|2023-05-22 12:40:00|8.9|8.7|8.9|8.7|8.92|8.72|8.9|8.7|53
1684759500000|2023-05-22 12:45:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|47
1684759800000|2023-05-22 12:50:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|50
1684760100000|2023-05-22 12:55:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|23
1684760400000|2023-05-22 13:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|26
1684760700000|2023-05-22 13:05:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|22
1684761000000|2023-05-22 13:10:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|16
1684761300000|2023-05-22 13:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|25
1684761600000|2023-05-22 13:20:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|26
1684761900000|2023-05-22 13:25:00|8.92|8.72|8.91|8.71|8.93|8.73|8.91|8.71|8
1684762200000|2023-05-22 13:30:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|31
1684762500000|2023-05-22 13:35:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|34
1684762800000|2023-05-22 13:40:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|93
1684763100000|2023-05-22 13:45:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|64
1684763400000|2023-05-22 13:50:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|84
1684763700000|2023-05-22 13:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|25
1684764000000|2023-05-22 14:00:00|8.93|8.73|8.9|8.7|8.93|8.73|8.9|8.7|72
1684764300000|2023-05-22 14:05:00|8.91|8.71|8.89|8.69|8.92|8.72|8.88|8.68|153
1684764600000|2023-05-22 14:10:00|8.88|8.68|8.9|8.7|8.91|8.71|8.88|8.68|81
1684764900000|2023-05-22 14:15:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|44
1684765200000|2023-05-22 14:20:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|39
1684765500000|2023-05-22 14:25:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|104
1684765800000|2023-05-22 14:30:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|7
1684766100000|2023-05-22 14:35:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|18
1684766400000|2023-05-22 14:40:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|11
1684766700000|2023-05-22 14:45:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|36
1684767000000|2023-05-22 14:50:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|28
1684767300000|2023-05-22 14:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|41
1684767900000|2023-05-22 15:05:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|2
1684768200000|2023-05-22 15:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|33
1684768500000|2023-05-22 15:15:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|30
1684768800000|2023-05-22 15:20:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|22
1684769100000|2023-05-22 15:25:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|52
1684769400000|2023-05-22 15:30:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|44
1684769700000|2023-05-22 15:35:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|2
1684770000000|2023-05-22 15:40:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|14
1684770300000|2023-05-22 15:45:00|8.9|8.7|8.9|8.7|8.92|8.72|8.9|8.7|19
1684770600000|2023-05-22 15:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|30
1684770900000|2023-05-22 15:55:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|62
1684771200000|2023-05-22 16:00:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|19
1684771500000|2023-05-22 16:05:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|17
1684771800000|2023-05-22 16:10:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|15
1684772100000|2023-05-22 16:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|29
1684772400000|2023-05-22 16:20:00|8.92|8.72|8.9|8.7|8.92|8.72|8.89|8.69|19
1684772700000|2023-05-22 16:25:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|26
1684773000000|2023-05-22 16:30:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|43
1684773300000|2023-05-22 16:35:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|22
1684773600000|2023-05-22 16:40:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|21
1684773900000|2023-05-22 16:45:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|45
1684774200000|2023-05-22 16:50:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|60
1684774500000|2023-05-22 16:55:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|22
1684774800000|2023-05-22 17:00:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|36
1684775100000|2023-05-22 17:05:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|16
1684775400000|2023-05-22 17:10:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|4
1684775700000|2023-05-22 17:15:00|8.9|8.7|8.92|8.72|8.93|8.73|8.9|8.7|40
1684776000000|2023-05-22 17:20:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|22
1684776300000|2023-05-22 17:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|52
1684776600000|2023-05-22 17:30:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|28
1684776900000|2023-05-22 17:35:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|6
1684777500000|2023-05-22 17:45:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|15
1684777800000|2023-05-22 17:50:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|12
1684778100000|2023-05-22 17:55:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|21
1684778400000|2023-05-22 18:00:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|65
1684778700000|2023-05-22 18:05:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|6
1684779000000|2023-05-22 18:10:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|20
1684779300000|2023-05-22 18:15:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|45
1684779900000|2023-05-22 18:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|2
1684780200000|2023-05-22 18:30:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|194
1684780500000|2023-05-22 18:35:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|160
1684780800000|2023-05-22 18:40:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|22
1684781100000|2023-05-22 18:45:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|4
1684782000000|2023-05-22 19:00:00|8.95|8.75|8.97|8.77|8.97|8.77|8.95|8.75|73
1684782300000|2023-05-22 19:05:00|8.96|8.76|8.96|8.76|8.97|8.77|8.96|8.76|27
1684782600000|2023-05-22 19:10:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|19
1684782900000|2023-05-22 19:15:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|44
1684783200000|2023-05-22 19:20:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|48
1684783500000|2023-05-22 19:25:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|34
1684783800000|2023-05-22 19:30:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|10
1684784100000|2023-05-22 19:35:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|26
1684784400000|2023-05-22 19:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684784700000|2023-05-22 19:45:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|39
1684785000000|2023-05-22 19:50:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|63
1684785300000|2023-05-22 19:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|129
1684785600000|2023-05-22 20:00:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|32
1684785900000|2023-05-22 20:05:00|8.94|8.74|8.94|8.74|8.96|8.76|8.94|8.74|61
1684786200000|2023-05-22 20:10:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|51
1684786500000|2023-05-22 20:15:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|76
1684786800000|2023-05-22 20:20:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|67
1684787100000|2023-05-22 20:25:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|23
1684788000000|2023-05-22 20:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|55
1684788300000|2023-05-22 20:45:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|36
1684788600000|2023-05-22 20:50:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|46
1684788900000|2023-05-22 20:55:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|60
1684790700000|2023-05-22 21:25:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|3
1684792500000|2023-05-22 21:55:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684792800000|2023-05-22 22:00:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|23
1684793100000|2023-05-22 22:05:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|35
1684793400000|2023-05-22 22:10:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|29
1684793700000|2023-05-22 22:15:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|38
1684794000000|2023-05-22 22:20:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|4
1684794300000|2023-05-22 22:25:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|4
1684794600000|2023-05-22 22:30:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|26
1684794900000|2023-05-22 22:35:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|25
1684795200000|2023-05-22 22:40:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1684795500000|2023-05-22 22:45:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|67
1684795800000|2023-05-22 22:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|3
1684796400000|2023-05-22 23:00:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|52
1684796700000|2023-05-22 23:05:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|10
1684797000000|2023-05-22 23:10:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|6
1684797300000|2023-05-22 23:15:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|31
1684797600000|2023-05-22 23:20:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|30
1684797900000|2023-05-22 23:25:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|32
1684798200000|2023-05-22 23:30:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|4
1684798500000|2023-05-22 23:35:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|10
1684798800000|2023-05-22 23:40:00|8.94|8.74|8.92|8.72|8.94|8.74|8.92|8.72|9
1684799100000|2023-05-22 23:45:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|38
1684799400000|2023-05-22 23:50:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|3
1684799700000|2023-05-22 23:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|3
1684800000000|2023-05-23 00:00:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|4
1684800300000|2023-05-23 00:05:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|27
1684800600000|2023-05-23 00:10:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|61
1684800900000|2023-05-23 00:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|13
1684801500000|2023-05-23 00:25:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|10
1684801800000|2023-05-23 00:30:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|13
1684802100000|2023-05-23 00:35:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|8
1684802400000|2023-05-23 00:40:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|12
1684802700000|2023-05-23 00:45:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|44
1684803000000|2023-05-23 00:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|67
1684803300000|2023-05-23 00:55:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|65
1684803600000|2023-05-23 01:00:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|9
1684803900000|2023-05-23 01:05:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|51
1684804200000|2023-05-23 01:10:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|12
1684804500000|2023-05-23 01:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|6
1684805100000|2023-05-23 01:25:00|8.91|8.71|8.93|8.73|8.93|8.73|8.9|8.7|27
1684805400000|2023-05-23 01:30:00|8.92|8.72|8.92|8.72|8.94|8.74|8.92|8.72|53
1684805700000|2023-05-23 01:35:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|38
1684806000000|2023-05-23 01:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|65
1684806600000|2023-05-23 01:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|15
1684806900000|2023-05-23 01:55:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|3
1684807200000|2023-05-23 02:00:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|9
1684807500000|2023-05-23 02:05:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|12
1684808100000|2023-05-23 02:15:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|22
1684809000000|2023-05-23 02:30:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|2
1684809300000|2023-05-23 02:35:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|2
1684810500000|2023-05-23 02:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|31
1684810800000|2023-05-23 03:00:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|6
1684811100000|2023-05-23 03:05:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|22
1684811400000|2023-05-23 03:10:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|35
1684811700000|2023-05-23 03:15:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|17
1684812000000|2023-05-23 03:20:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|88
1684812300000|2023-05-23 03:25:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|60
1684812600000|2023-05-23 03:30:00|9|8.8|9|8.8|9|8.8|8.99|8.79|127
1684812900000|2023-05-23 03:35:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|13
1684813200000|2023-05-23 03:40:00|9|8.8|9|8.8|9.01|8.81|9|8.8|23
1684813500000|2023-05-23 03:45:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|19
1684813800000|2023-05-23 03:50:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|77
1684814100000|2023-05-23 03:55:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|48
1684814400000|2023-05-23 04:00:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|50
1684815000000|2023-05-23 04:10:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|14
1684815300000|2023-05-23 04:15:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|3
1684815600000|2023-05-23 04:20:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|94
1684815900000|2023-05-23 04:25:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|26
1684816200000|2023-05-23 04:30:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|52
1684816500000|2023-05-23 04:35:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|17
1684816800000|2023-05-23 04:40:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|19
1684817100000|2023-05-23 04:45:00|8.98|8.78|8.97|8.77|8.98|8.78|8.96|8.76|8
1684817400000|2023-05-23 04:50:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|76
1684817700000|2023-05-23 04:55:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|62
1684818000000|2023-05-23 05:00:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|40
1684818300000|2023-05-23 05:05:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|29
1684818600000|2023-05-23 05:10:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|34
1684819500000|2023-05-23 05:25:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|91
1684819800000|2023-05-23 05:30:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|50
1684820100000|2023-05-23 05:35:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|56
1684820400000|2023-05-23 05:40:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|32
1684820700000|2023-05-23 05:45:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|42
1684821000000|2023-05-23 05:50:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|2
1684821300000|2023-05-23 05:55:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1684821600000|2023-05-23 06:00:00|8.97|8.77|8.98|8.78|8.99|8.79|8.96|8.76|24
1684821900000|2023-05-23 06:05:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1684822200000|2023-05-23 06:10:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|48
1684822500000|2023-05-23 06:15:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|4
1684823400000|2023-05-23 06:30:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|49
1684823700000|2023-05-23 06:35:00|8.95|8.75|8.94|8.74|8.96|8.76|8.94|8.74|12
1684824000000|2023-05-23 06:40:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|3
1684824300000|2023-05-23 06:45:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|5
1684824900000|2023-05-23 06:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|87
1684825200000|2023-05-23 07:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|11
1684825500000|2023-05-23 07:05:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|6
1684826700000|2023-05-23 07:25:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|44
1684827000000|2023-05-23 07:30:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|103
1684827600000|2023-05-23 07:40:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|66
1684827900000|2023-05-23 07:45:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|53
1684828200000|2023-05-23 07:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|45
1684828500000|2023-05-23 07:55:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|13
1684828800000|2023-05-23 08:00:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|14
1684829100000|2023-05-23 08:05:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|61
1684829400000|2023-05-23 08:10:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|20
1684829700000|2023-05-23 08:15:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1684830300000|2023-05-23 08:25:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|19
1684830600000|2023-05-23 08:30:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|78
1684831200000|2023-05-23 08:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|13
1684831800000|2023-05-23 08:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|7
1684832100000|2023-05-23 08:55:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|2
1684832700000|2023-05-23 09:05:00|8.96|8.76|8.95|8.75|8.96|8.76|8.94|8.74|4
1684833300000|2023-05-23 09:15:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|25
1684833900000|2023-05-23 09:25:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|4
1684834200000|2023-05-23 09:30:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|22
1684834800000|2023-05-23 09:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684835400000|2023-05-23 09:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|3
1684836000000|2023-05-23 10:00:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|4
1684836300000|2023-05-23 10:05:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|19
1684837500000|2023-05-23 10:25:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|28
1684837800000|2023-05-23 10:30:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|24
1684838400000|2023-05-23 10:40:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|62
1684838700000|2023-05-23 10:45:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|57
1684839000000|2023-05-23 10:50:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|3
1684839300000|2023-05-23 10:55:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|2
1684839600000|2023-05-23 11:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|69
1684839900000|2023-05-23 11:05:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|61
1684840200000|2023-05-23 11:10:00|8.92|8.72|8.94|8.74|8.94|8.74|8.92|8.72|31
1684840500000|2023-05-23 11:15:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|9
1684840800000|2023-05-23 11:20:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|18
1684841100000|2023-05-23 11:25:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|19
1684841400000|2023-05-23 11:30:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|46
1684841700000|2023-05-23 11:35:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|12
1684842000000|2023-05-23 11:40:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|28
1684842300000|2023-05-23 11:45:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|22
1684842600000|2023-05-23 11:50:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|19
1684842900000|2023-05-23 11:55:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|48
1684843200000|2023-05-23 12:00:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|12
1684843800000|2023-05-23 12:10:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|2
1684844100000|2023-05-23 12:15:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|12
1684845300000|2023-05-23 12:35:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|14
1684845600000|2023-05-23 12:40:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|28
1684845900000|2023-05-23 12:45:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|33
1684846200000|2023-05-23 12:50:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|22
1684846500000|2023-05-23 12:55:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|5
1684847100000|2023-05-23 13:05:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|15
1684847400000|2023-05-23 13:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|27
1684847700000|2023-05-23 13:15:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|6
1684848000000|2023-05-23 13:20:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|20
1684848300000|2023-05-23 13:25:00|8.9|8.7|8.91|8.71|8.92|8.72|8.9|8.7|6
1684848600000|2023-05-23 13:30:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|36
1684848900000|2023-05-23 13:35:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|81
1684849500000|2023-05-23 13:45:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1684849800000|2023-05-23 13:50:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|36
1684850100000|2023-05-23 13:55:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|89
1684850400000|2023-05-23 14:00:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|39
1684850700000|2023-05-23 14:05:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|64
1684851000000|2023-05-23 14:10:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|20
1684851300000|2023-05-23 14:15:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|19
1684851900000|2023-05-23 14:25:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1684852200000|2023-05-23 14:30:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|40
1684852500000|2023-05-23 14:35:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|24
1684852800000|2023-05-23 14:40:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|29
1684853100000|2023-05-23 14:45:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|7
1684853400000|2023-05-23 14:50:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|16
1684853700000|2023-05-23 14:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|39
1684854000000|2023-05-23 15:00:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|61
1684854300000|2023-05-23 15:05:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|48
1684854600000|2023-05-23 15:10:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|56
1684854900000|2023-05-23 15:15:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|47
1684855200000|2023-05-23 15:20:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|14
1684855500000|2023-05-23 15:25:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|43
1684855800000|2023-05-23 15:30:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|90
1684856100000|2023-05-23 15:35:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|2
1684857900000|2023-05-23 16:05:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|45
1684858500000|2023-05-23 16:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|43
1684858800000|2023-05-23 16:20:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|59
1684859100000|2023-05-23 16:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|95
1684859400000|2023-05-23 16:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|25
1684860000000|2023-05-23 16:40:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|6
1684860300000|2023-05-23 16:45:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|7
1684860900000|2023-05-23 16:55:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|7
1684861200000|2023-05-23 17:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|4
1684862700000|2023-05-23 17:25:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684863300000|2023-05-23 17:35:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|13
1684863900000|2023-05-23 17:45:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|3
1684864200000|2023-05-23 17:50:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684864800000|2023-05-23 18:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1684865100000|2023-05-23 18:05:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|30
1684865400000|2023-05-23 18:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|4
1684865700000|2023-05-23 18:15:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684866300000|2023-05-23 18:25:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1684866600000|2023-05-23 18:30:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|9
1684866900000|2023-05-23 18:35:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|24
1684867200000|2023-05-23 18:40:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|23
1684867800000|2023-05-23 18:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|25
1684868100000|2023-05-23 18:55:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|66
1684868400000|2023-05-23 19:00:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|3
1684870200000|2023-05-23 19:30:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|20
1684874700000|2023-05-23 20:45:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|5
1684875000000|2023-05-23 20:50:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|48
1684875300000|2023-05-23 20:55:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|22
1684875600000|2023-05-23 21:00:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|4
1684876800000|2023-05-23 21:20:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1684879200000|2023-05-23 22:00:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|9
1684879800000|2023-05-23 22:10:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|53
1684880100000|2023-05-23 22:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1684883700000|2023-05-23 23:15:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1684884000000|2023-05-23 23:20:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|10
1684886100000|2023-05-23 23:55:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1684886400000|2023-05-24 00:00:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|4
1684886700000|2023-05-24 00:05:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|29
1684887000000|2023-05-24 00:10:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|10
1684887300000|2023-05-24 00:15:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1684887600000|2023-05-24 00:20:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|7
1684887900000|2023-05-24 00:25:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|42
1684888200000|2023-05-24 00:30:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|29
1684888500000|2023-05-24 00:35:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|11
1684888800000|2023-05-24 00:40:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|2
1684889400000|2023-05-24 00:50:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|23
1684889700000|2023-05-24 00:55:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|8
1684890000000|2023-05-24 01:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|9
1684890300000|2023-05-24 01:05:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|32
1684890900000|2023-05-24 01:15:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|2
1684891200000|2023-05-24 01:20:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|26
1684891800000|2023-05-24 01:30:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|27
1684892100000|2023-05-24 01:35:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|10
1684892400000|2023-05-24 01:40:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|87
1684892700000|2023-05-24 01:45:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|7
1684893300000|2023-05-24 01:55:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|17
1684893600000|2023-05-24 02:00:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|10
1684894200000|2023-05-24 02:10:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|2
1684894800000|2023-05-24 02:20:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|2
1684895400000|2023-05-24 02:30:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|2
1684895700000|2023-05-24 02:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|7
1684897500000|2023-05-24 03:05:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|5
1684897800000|2023-05-24 03:10:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|6
1684898100000|2023-05-24 03:15:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|25
1684898400000|2023-05-24 03:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|2
1684898700000|2023-05-24 03:25:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|61
1684899000000|2023-05-24 03:30:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|22
1684899300000|2023-05-24 03:35:00|8.87|8.67|8.86|8.66|8.88|8.68|8.85|8.65|98
1684899600000|2023-05-24 03:40:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|36
1684899900000|2023-05-24 03:45:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|8
1684900200000|2023-05-24 03:50:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|9
1684900500000|2023-05-24 03:55:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|7
1684900800000|2023-05-24 04:00:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|2
1684901100000|2023-05-24 04:05:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|30
1684901400000|2023-05-24 04:10:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|2
1684901700000|2023-05-24 04:15:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|10
1684902000000|2023-05-24 04:20:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|5
1684902300000|2023-05-24 04:25:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|16
1684902600000|2023-05-24 04:30:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|11
1684902900000|2023-05-24 04:35:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|51
1684903200000|2023-05-24 04:40:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|30
1684903500000|2023-05-24 04:45:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|15
1684903800000|2023-05-24 04:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|46
1684904100000|2023-05-24 04:55:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|26
1684904400000|2023-05-24 05:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|4
1684904700000|2023-05-24 05:05:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|7
1684905000000|2023-05-24 05:10:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|31
1684906200000|2023-05-24 05:30:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1684906500000|2023-05-24 05:35:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684906800000|2023-05-24 05:40:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|15
1684907100000|2023-05-24 05:45:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1684907400000|2023-05-24 05:50:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684908300000|2023-05-24 06:05:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|13
1684908600000|2023-05-24 06:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|19
1684908900000|2023-05-24 06:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|31
1684909200000|2023-05-24 06:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|55
1684909500000|2023-05-24 06:25:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|37
1684909800000|2023-05-24 06:30:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1684910100000|2023-05-24 06:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|20
1684910700000|2023-05-24 06:45:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|6
1684911000000|2023-05-24 06:50:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|15
1684911300000|2023-05-24 06:55:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|28
1684911600000|2023-05-24 07:00:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|9
1684912800000|2023-05-24 07:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|62
1684913100000|2023-05-24 07:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|22
1684913700000|2023-05-24 07:35:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|63
1684914000000|2023-05-24 07:40:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|4
1684914300000|2023-05-24 07:45:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1684914600000|2023-05-24 07:50:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|18
1684914900000|2023-05-24 07:55:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|11
1684915200000|2023-05-24 08:00:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|8
1684915500000|2023-05-24 08:05:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|8
1684915800000|2023-05-24 08:10:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|16
1684916100000|2023-05-24 08:15:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|41
1684916400000|2023-05-24 08:20:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|13
1684917000000|2023-05-24 08:30:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|8
1684917300000|2023-05-24 08:35:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|4
1684917600000|2023-05-24 08:40:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|2
1684917900000|2023-05-24 08:45:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|24
1684918500000|2023-05-24 08:55:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|2
1684919100000|2023-05-24 09:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|11
1684919700000|2023-05-24 09:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|2
1684920000000|2023-05-24 09:20:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|28
1684920300000|2023-05-24 09:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|38
1684920600000|2023-05-24 09:30:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|56
1684920900000|2023-05-24 09:35:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|27
1684921200000|2023-05-24 09:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|29
1684921500000|2023-05-24 09:45:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|10
1684922100000|2023-05-24 09:55:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|14
1684923600000|2023-05-24 10:20:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1684924200000|2023-05-24 10:30:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|16
1684924500000|2023-05-24 10:35:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|2
1684924800000|2023-05-24 10:40:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|6
1684926600000|2023-05-24 11:10:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1684926900000|2023-05-24 11:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|14
1684927200000|2023-05-24 11:20:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|9
1684927800000|2023-05-24 11:30:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|11
1684928100000|2023-05-24 11:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|6
1684928400000|2023-05-24 11:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|5
1684928700000|2023-05-24 11:45:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|30
1684930200000|2023-05-24 12:10:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|2
1684930500000|2023-05-24 12:15:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|20
1684930800000|2023-05-24 12:20:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|18
1684931100000|2023-05-24 12:25:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|6
1684931400000|2023-05-24 12:30:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|44
1684931700000|2023-05-24 12:35:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|28
1684932000000|2023-05-24 12:40:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|45
1684932300000|2023-05-24 12:45:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|20
1684932600000|2023-05-24 12:50:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|40
1684932900000|2023-05-24 12:55:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|11
1684933200000|2023-05-24 13:00:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|21
1684933500000|2023-05-24 13:05:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|65
1684933800000|2023-05-24 13:10:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|34
1684934100000|2023-05-24 13:15:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|8
1684934400000|2023-05-24 13:20:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|18
1684934700000|2023-05-24 13:25:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|5
1684935300000|2023-05-24 13:35:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1684935600000|2023-05-24 13:40:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|58
1684935900000|2023-05-24 13:45:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|24
1684936200000|2023-05-24 13:50:00|8.81|8.61|8.72|8.52|8.82|8.62|8.71|8.51|60
1684936500000|2023-05-24 13:55:00|8.73|8.53|8.75|8.55|8.75|8.55|8.72|8.52|41
1684936800000|2023-05-24 14:00:00|8.74|8.54|8.72|8.52|8.75|8.55|8.72|8.52|21
1684937100000|2023-05-24 14:05:00|8.71|8.51|8.72|8.52|8.72|8.52|8.68|8.48|42
1684937400000|2023-05-24 14:10:00|8.71|8.51|8.73|8.53|8.73|8.53|8.71|8.51|21
1684937700000|2023-05-24 14:15:00|8.72|8.52|8.74|8.54|8.75|8.55|8.72|8.52|39
1684938000000|2023-05-24 14:20:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|37
1684938300000|2023-05-24 14:25:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|9
1684938600000|2023-05-24 14:30:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|12
1684938900000|2023-05-24 14:35:00|8.75|8.55|8.74|8.54|8.76|8.56|8.74|8.54|16
1684939200000|2023-05-24 14:40:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|8
1684939800000|2023-05-24 14:50:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|44
1684940100000|2023-05-24 14:55:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|92
1684940400000|2023-05-24 15:00:00|8.73|8.53|8.73|8.53|8.74|8.54|8.72|8.52|9
1684940700000|2023-05-24 15:05:00|8.72|8.52|8.71|8.51|8.73|8.53|8.71|8.51|20
1684941000000|2023-05-24 15:10:00|8.72|8.52|8.71|8.51|8.72|8.52|8.7|8.5|38
1684941300000|2023-05-24 15:15:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|20
1684941600000|2023-05-24 15:20:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|34
1684941900000|2023-05-24 15:25:00|8.74|8.54|8.73|8.53|8.74|8.54|8.73|8.53|4
1684942200000|2023-05-24 15:30:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|83
1684942500000|2023-05-24 15:35:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|4
1684942800000|2023-05-24 15:40:00|8.71|8.51|8.7|8.5|8.72|8.52|8.7|8.5|12
1684943100000|2023-05-24 15:45:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|23
1684944000000|2023-05-24 16:00:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1684944300000|2023-05-24 16:05:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|3
1684944600000|2023-05-24 16:10:00|8.7|8.5|8.68|8.48|8.7|8.5|8.68|8.48|17
1684944900000|2023-05-24 16:15:00|8.67|8.47|8.67|8.47|8.68|8.48|8.67|8.47|5
1684945200000|2023-05-24 16:20:00|8.68|8.48|8.68|8.48|8.68|8.48|8.67|8.47|3
1684945500000|2023-05-24 16:25:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|9
1684945800000|2023-05-24 16:30:00|8.66|8.46|8.68|8.48|8.68|8.48|8.66|8.46|27
1684946100000|2023-05-24 16:35:00|8.67|8.47|8.68|8.48|8.68|8.48|8.67|8.47|2
1684946700000|2023-05-24 16:45:00|8.69|8.49|8.69|8.49|8.69|8.49|8.68|8.48|3
1684947000000|2023-05-24 16:50:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|10
1684947300000|2023-05-24 16:55:00|8.7|8.5|8.69|8.49|8.7|8.5|8.69|8.49|2
1684948200000|2023-05-24 17:10:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1684948800000|2023-05-24 17:20:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|15
1684949400000|2023-05-24 17:30:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|3
1684951200000|2023-05-24 18:00:00|8.71|8.51|8.71|8.51|8.71|8.51|8.71|8.51|1
1684951500000|2023-05-24 18:05:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1684952100000|2023-05-24 18:15:00|8.71|8.51|8.71|8.51|8.71|8.51|8.71|8.51|1
1684952700000|2023-05-24 18:25:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1684953000000|2023-05-24 18:30:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|4
1684953300000|2023-05-24 18:35:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|2
1684954200000|2023-05-24 18:50:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|3
1684954500000|2023-05-24 18:55:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|7
1684954800000|2023-05-24 19:00:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1684955100000|2023-05-24 19:05:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|3
1684955700000|2023-05-24 19:15:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|10
1684956600000|2023-05-24 19:30:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|32
1684956900000|2023-05-24 19:35:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|13
1684957500000|2023-05-24 19:45:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|20
1684957800000|2023-05-24 19:50:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|11
1684958100000|2023-05-24 19:55:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|64
1684959300000|2023-05-24 20:15:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|23
1684959600000|2023-05-24 20:20:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|50
1684960200000|2023-05-24 20:30:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|64
1684960500000|2023-05-24 20:35:00|8.76|8.56|8.74|8.54|8.76|8.56|8.74|8.54|9
1684961100000|2023-05-24 20:45:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|71
1684961400000|2023-05-24 20:50:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|86
1684961700000|2023-05-24 20:55:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|18
1684962300000|2023-05-24 21:05:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1684962600000|2023-05-24 21:10:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|12
1684963800000|2023-05-24 21:30:00|8.75|8.55|8.75|8.55|8.75|8.55|8.75|8.55|1
1684964700000|2023-05-24 21:45:00|8.74|8.54|8.74|8.54|8.74|8.54|8.74|8.54|1
1684965600000|2023-05-24 22:00:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|15
1684967100000|2023-05-24 22:25:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|11
1684967400000|2023-05-24 22:30:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|50
1684967700000|2023-05-24 22:35:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|14
1684968000000|2023-05-24 22:40:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|6
1684968300000|2023-05-24 22:45:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|20
1684968600000|2023-05-24 22:50:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|29
1684968900000|2023-05-24 22:55:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|6
1684969500000|2023-05-24 23:05:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|17
1684969800000|2023-05-24 23:10:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|61
1684970100000|2023-05-24 23:15:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|74
1684970400000|2023-05-24 23:20:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|7
1684970700000|2023-05-24 23:25:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|31
1684971900000|2023-05-24 23:45:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1684972200000|2023-05-24 23:50:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|54
1684972500000|2023-05-24 23:55:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|32
1684972800000|2023-05-25 00:00:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|39
1684973100000|2023-05-25 00:05:00|8.78|8.58|8.77|8.57|8.78|8.58|8.76|8.56|142
1684973400000|2023-05-25 00:10:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|43
1684973700000|2023-05-25 00:15:00|8.75|8.55|8.74|8.54|8.76|8.56|8.74|8.54|34
1684974000000|2023-05-25 00:20:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|14
1684974300000|2023-05-25 00:25:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|22
1684974600000|2023-05-25 00:30:00|8.75|8.55|8.73|8.53|8.75|8.55|8.73|8.53|19
1684974900000|2023-05-25 00:35:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|14
1684975200000|2023-05-25 00:40:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|49
1684975500000|2023-05-25 00:45:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|24
1684975800000|2023-05-25 00:50:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|34
1684976100000|2023-05-25 00:55:00|8.73|8.53|8.72|8.52|8.74|8.54|8.72|8.52|56
1684976400000|2023-05-25 01:00:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|42
1684976700000|2023-05-25 01:05:00|8.73|8.53|8.72|8.52|8.73|8.53|8.71|8.51|70
1684977000000|2023-05-25 01:10:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|12
1684977300000|2023-05-25 01:15:00|8.73|8.53|8.71|8.51|8.73|8.53|8.71|8.51|61
1684977600000|2023-05-25 01:20:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|32
1684977900000|2023-05-25 01:25:00|8.7|8.5|8.67|8.47|8.7|8.5|8.66|8.46|68
1684978200000|2023-05-25 01:30:00|8.68|8.48|8.69|8.49|8.69|8.49|8.68|8.48|6
1684978500000|2023-05-25 01:35:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|21
1684978800000|2023-05-25 01:40:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|28
1684979100000|2023-05-25 01:45:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|27
1684979400000|2023-05-25 01:50:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|23
1684979700000|2023-05-25 01:55:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|44
1684980000000|2023-05-25 02:00:00|8.71|8.51|8.7|8.5|8.71|8.51|8.69|8.49|46
1684980600000|2023-05-25 02:10:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|7
1684980900000|2023-05-25 02:15:00|8.7|8.5|8.7|8.5|8.7|8.5|8.7|8.5|1
1684981200000|2023-05-25 02:20:00|8.71|8.51|8.7|8.5|8.71|8.51|8.7|8.5|8
1684981800000|2023-05-25 02:30:00|8.69|8.49|8.69|8.49|8.69|8.49|8.69|8.49|1
1684982100000|2023-05-25 02:35:00|8.7|8.5|8.7|8.5|8.7|8.5|8.69|8.49|9
1684982700000|2023-05-25 02:45:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|26
1684983600000|2023-05-25 03:00:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|3
1684984500000|2023-05-25 03:15:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|78
1684984800000|2023-05-25 03:20:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|8
1684985100000|2023-05-25 03:25:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|28
1684985400000|2023-05-25 03:30:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|2
1684986000000|2023-05-25 03:40:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|6
1684986600000|2023-05-25 03:50:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|11
1684986900000|2023-05-25 03:55:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|30
1684987500000|2023-05-25 04:05:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|10
1684987800000|2023-05-25 04:10:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|5
1684988700000|2023-05-25 04:25:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|12
1684989900000|2023-05-25 04:45:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|26
1684990500000|2023-05-25 04:55:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|23
1684990800000|2023-05-25 05:00:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|13
1684991100000|2023-05-25 05:05:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|4
1684991400000|2023-05-25 05:10:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|35
1684992000000|2023-05-25 05:20:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|43
1684992300000|2023-05-25 05:25:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|101
1684992900000|2023-05-25 05:35:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|46
1684993200000|2023-05-25 05:40:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|89
1684993500000|2023-05-25 05:45:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|135
1684993800000|2023-05-25 05:50:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|60
1684994100000|2023-05-25 05:55:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|4
1684995600000|2023-05-25 06:20:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|40
1684995900000|2023-05-25 06:25:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|44
1684996200000|2023-05-25 06:30:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|14
1684996500000|2023-05-25 06:35:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|147
1684996800000|2023-05-25 06:40:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|129
1684997100000|2023-05-25 06:45:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|26
1684997400000|2023-05-25 06:50:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|8
1684997700000|2023-05-25 06:55:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|94
1684998000000|2023-05-25 07:00:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|102
1684998300000|2023-05-25 07:05:00|8.71|8.51|8.71|8.51|8.72|8.52|8.71|8.51|147
1684998600000|2023-05-25 07:10:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|136
1684998900000|2023-05-25 07:15:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|216
1684999200000|2023-05-25 07:20:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|192
1684999500000|2023-05-25 07:25:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|111
1684999800000|2023-05-25 07:30:00|8.71|8.51|8.71|8.51|8.72|8.52|8.7|8.5|13
1685000100000|2023-05-25 07:35:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|47
1685000400000|2023-05-25 07:40:00|8.73|8.53|8.73|8.53|8.73|8.53|8.72|8.52|11
1685000700000|2023-05-25 07:45:00|8.74|8.54|8.74|8.54|8.74|8.54|8.73|8.53|9
1685001600000|2023-05-25 08:00:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|19
1685002200000|2023-05-25 08:10:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|48
1685002500000|2023-05-25 08:15:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|8
1685002800000|2023-05-25 08:20:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|14
1685003100000|2023-05-25 08:25:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|2
1685003400000|2023-05-25 08:30:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|18
1685003700000|2023-05-25 08:35:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|2
1685005200000|2023-05-25 09:00:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|3
1685005500000|2023-05-25 09:05:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|21
1685007300000|2023-05-25 09:35:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|9
1685008800000|2023-05-25 10:00:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|77
1685010000000|2023-05-25 10:20:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|8
1685010300000|2023-05-25 10:25:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|24
1685010600000|2023-05-25 10:30:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|21
1685010900000|2023-05-25 10:35:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|24
1685011200000|2023-05-25 10:40:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|15
1685011500000|2023-05-25 10:45:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1685012100000|2023-05-25 10:55:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|4
1685013900000|2023-05-25 11:25:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|2
1685014800000|2023-05-25 11:40:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|21
1685015700000|2023-05-25 11:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|22
1685016000000|2023-05-25 12:00:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|103
1685016300000|2023-05-25 12:05:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|16
1685016600000|2023-05-25 12:10:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|34
1685017200000|2023-05-25 12:20:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|25
1685017500000|2023-05-25 12:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|31
1685017800000|2023-05-25 12:30:00|8.81|8.61|8.79|8.59|8.81|8.61|8.78|8.58|29
1685018100000|2023-05-25 12:35:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|17
1685018700000|2023-05-25 12:45:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|47
1685019000000|2023-05-25 12:50:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|87
1685019300000|2023-05-25 12:55:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|29
1685019900000|2023-05-25 13:05:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|3
1685020500000|2023-05-25 13:15:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|10
1685020800000|2023-05-25 13:20:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|19
1685021100000|2023-05-25 13:25:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|3
1685021400000|2023-05-25 13:30:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|10
1685021700000|2023-05-25 13:35:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|47
1685022000000|2023-05-25 13:40:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|4
1685022300000|2023-05-25 13:45:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1685023200000|2023-05-25 14:00:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|11
1685023500000|2023-05-25 14:05:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|5
1685024400000|2023-05-25 14:20:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|15
1685024700000|2023-05-25 14:25:00|8.76|8.56|8.77|8.57|8.78|8.58|8.76|8.56|20
1685025600000|2023-05-25 14:40:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|2
1685027700000|2023-05-25 15:15:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|19
1685028000000|2023-05-25 15:20:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|65
1685028300000|2023-05-25 15:25:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|78
1685028600000|2023-05-25 15:30:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|2
1685029200000|2023-05-25 15:40:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|24
1685029500000|2023-05-25 15:45:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|13
1685029800000|2023-05-25 15:50:00|8.73|8.53|8.74|8.54|8.74|8.54|8.73|8.53|8
1685030100000|2023-05-25 15:55:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|27
1685030400000|2023-05-25 16:00:00|8.74|8.54|8.75|8.55|8.75|8.55|8.73|8.53|14
1685031000000|2023-05-25 16:10:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|39
1685031300000|2023-05-25 16:15:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|37
1685031600000|2023-05-25 16:20:00|8.76|8.56|8.75|8.55|8.76|8.56|8.75|8.55|62
1685031900000|2023-05-25 16:25:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|13
1685032200000|2023-05-25 16:30:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|42
1685032500000|2023-05-25 16:35:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|27
1685032800000|2023-05-25 16:40:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|9
1685033100000|2023-05-25 16:45:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|14
1685033400000|2023-05-25 16:50:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|44
1685033700000|2023-05-25 16:55:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|15
1685034000000|2023-05-25 17:00:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|45
1685034300000|2023-05-25 17:05:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|46
1685034600000|2023-05-25 17:10:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|2
1685034900000|2023-05-25 17:15:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|15
1685035800000|2023-05-25 17:30:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|11
1685037000000|2023-05-25 17:50:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|8
1685037600000|2023-05-25 18:00:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|12
1685038500000|2023-05-25 18:15:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|24
1685038800000|2023-05-25 18:20:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|60
1685041200000|2023-05-25 19:00:00|8.77|8.57|8.77|8.57|8.77|8.57|8.76|8.56|27
1685041500000|2023-05-25 19:05:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|39
1685041800000|2023-05-25 19:10:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|46
1685042100000|2023-05-25 19:15:00|8.81|8.61|8.79|8.59|8.81|8.61|8.79|8.59|47
1685042400000|2023-05-25 19:20:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|76
1685042700000|2023-05-25 19:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|33
1685043000000|2023-05-25 19:30:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|42
1685043300000|2023-05-25 19:35:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|31
1685043600000|2023-05-25 19:40:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|112
1685043900000|2023-05-25 19:45:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|22
1685044200000|2023-05-25 19:50:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|16
1685045400000|2023-05-25 20:10:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|19
1685045700000|2023-05-25 20:15:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|24
1685046000000|2023-05-25 20:20:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|6
1685046300000|2023-05-25 20:25:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|55
1685046600000|2023-05-25 20:30:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1685048100000|2023-05-25 20:55:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|2
1685048700000|2023-05-25 21:05:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|10
1685049000000|2023-05-25 21:10:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1685049300000|2023-05-25 21:15:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|14
1685049600000|2023-05-25 21:20:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1685049900000|2023-05-25 21:25:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|17
1685050800000|2023-05-25 21:40:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1685051400000|2023-05-25 21:50:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1685051700000|2023-05-25 21:55:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|2
1685052000000|2023-05-25 22:00:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|4
1685052300000|2023-05-25 22:05:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|18
1685052900000|2023-05-25 22:15:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|14
1685053200000|2023-05-25 22:20:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1685053500000|2023-05-25 22:25:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|16
1685054100000|2023-05-25 22:35:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|35
1685054400000|2023-05-25 22:40:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|23
1685054700000|2023-05-25 22:45:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|21
1685055000000|2023-05-25 22:50:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|61
1685055300000|2023-05-25 22:55:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|34
1685055600000|2023-05-25 23:00:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|36
1685055900000|2023-05-25 23:05:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|14
1685056200000|2023-05-25 23:10:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|13
1685056500000|2023-05-25 23:15:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|25
1685056800000|2023-05-25 23:20:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|30
1685057100000|2023-05-25 23:25:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|54
1685057400000|2023-05-25 23:30:00|8.81|8.61|8.79|8.59|8.81|8.61|8.79|8.59|19
1685057700000|2023-05-25 23:35:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1685058000000|2023-05-25 23:40:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|14
1685058600000|2023-05-25 23:50:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|3
1685058900000|2023-05-25 23:55:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|14
1685059200000|2023-05-26 00:00:00|8.82|8.62|8.8|8.6|8.82|8.62|8.8|8.6|7
1685059500000|2023-05-26 00:05:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|33
1685059800000|2023-05-26 00:10:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|6
1685060100000|2023-05-26 00:15:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|6
1685060400000|2023-05-26 00:20:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|21
1685061900000|2023-05-26 00:45:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|7
1685062200000|2023-05-26 00:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|67
1685062500000|2023-05-26 00:55:00|8.81|8.61|8.83|8.63|8.84|8.64|8.81|8.61|55
1685062800000|2023-05-26 01:00:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|28
1685063100000|2023-05-26 01:05:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|38
1685063400000|2023-05-26 01:10:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|77
1685063700000|2023-05-26 01:15:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|60
1685064000000|2023-05-26 01:20:00|8.87|8.67|8.84|8.64|8.87|8.67|8.82|8.62|60
1685064300000|2023-05-26 01:25:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|109
1685064600000|2023-05-26 01:30:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|59
1685064900000|2023-05-26 01:35:00|8.81|8.61|8.8|8.6|8.82|8.62|8.79|8.59|28
1685065200000|2023-05-26 01:40:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|20
1685065500000|2023-05-26 01:45:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|16
1685065800000|2023-05-26 01:50:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|26
1685066100000|2023-05-26 01:55:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|12
1685066400000|2023-05-26 02:00:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|33
1685066700000|2023-05-26 02:05:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|60
1685067000000|2023-05-26 02:10:00|8.8|8.6|8.79|8.59|8.8|8.6|8.78|8.58|16
1685067300000|2023-05-26 02:15:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|54
1685067600000|2023-05-26 02:20:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|10
1685067900000|2023-05-26 02:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|24
1685068200000|2023-05-26 02:30:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|2
1685069100000|2023-05-26 02:45:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|16
1685069400000|2023-05-26 02:50:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|29
1685069700000|2023-05-26 02:55:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|11
1685070000000|2023-05-26 03:00:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|2
1685070300000|2023-05-26 03:05:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|9
1685070600000|2023-05-26 03:10:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|57
1685070900000|2023-05-26 03:15:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|49
1685071200000|2023-05-26 03:20:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|65
1685071500000|2023-05-26 03:25:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|55
1685071800000|2023-05-26 03:30:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|62
1685072100000|2023-05-26 03:35:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|34
1685072400000|2023-05-26 03:40:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|65
1685072700000|2023-05-26 03:45:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|11
1685073000000|2023-05-26 03:50:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|14
1685073300000|2023-05-26 03:55:00|8.83|8.63|8.84|8.64|8.84|8.64|8.82|8.62|8
1685073600000|2023-05-26 04:00:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|34
1685073900000|2023-05-26 04:05:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|7
1685074200000|2023-05-26 04:10:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|38
1685074500000|2023-05-26 04:15:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|31
1685074800000|2023-05-26 04:20:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|12
1685075100000|2023-05-26 04:25:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|4
1685075400000|2023-05-26 04:30:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|21
1685075700000|2023-05-26 04:35:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|15
1685076000000|2023-05-26 04:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|21
1685076300000|2023-05-26 04:45:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|15
1685076600000|2023-05-26 04:50:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|12
1685076900000|2023-05-26 04:55:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|4
1685077200000|2023-05-26 05:00:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|24
1685078100000|2023-05-26 05:15:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|4
1685078400000|2023-05-26 05:20:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|4
1685078700000|2023-05-26 05:25:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|19
1685079000000|2023-05-26 05:30:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|97
1685079300000|2023-05-26 05:35:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|5
1685079600000|2023-05-26 05:40:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|18
1685079900000|2023-05-26 05:45:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|26
1685080200000|2023-05-26 05:50:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|14
1685080800000|2023-05-26 06:00:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|23
1685081100000|2023-05-26 06:05:00|8.83|8.63|8.85|8.65|8.85|8.65|8.82|8.62|25
1685081400000|2023-05-26 06:10:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|22
1685081700000|2023-05-26 06:15:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|2
1685082000000|2023-05-26 06:20:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|9
1685083500000|2023-05-26 06:45:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|6
1685084100000|2023-05-26 06:55:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|10
1685084400000|2023-05-26 07:00:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|13
1685084700000|2023-05-26 07:05:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|31
1685085600000|2023-05-26 07:20:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|20
1685085900000|2023-05-26 07:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|105
1685086200000|2023-05-26 07:30:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|26
1685086500000|2023-05-26 07:35:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|2
1685086800000|2023-05-26 07:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|27
1685087100000|2023-05-26 07:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|84
1685087400000|2023-05-26 07:50:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|29
1685087700000|2023-05-26 07:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|46
1685088000000|2023-05-26 08:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|32
1685088600000|2023-05-26 08:10:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|14
1685088900000|2023-05-26 08:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|14
1685090100000|2023-05-26 08:35:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1685090400000|2023-05-26 08:40:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|40
1685090700000|2023-05-26 08:45:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|77
1685091000000|2023-05-26 08:50:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|103
1685091300000|2023-05-26 08:55:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|126
1685091600000|2023-05-26 09:00:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|72
1685091900000|2023-05-26 09:05:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|48
1685092200000|2023-05-26 09:10:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1685092500000|2023-05-26 09:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|26
1685092800000|2023-05-26 09:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|37
1685093700000|2023-05-26 09:35:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|26
1685094000000|2023-05-26 09:40:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|74
1685094300000|2023-05-26 09:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|34
1685094600000|2023-05-26 09:50:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|25
1685094900000|2023-05-26 09:55:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|37
1685095200000|2023-05-26 10:00:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|56
1685095500000|2023-05-26 10:05:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|14
1685095800000|2023-05-26 10:10:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|14
1685096100000|2023-05-26 10:15:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|42
1685096700000|2023-05-26 10:25:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|17
1685097000000|2023-05-26 10:30:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|53
1685097300000|2023-05-26 10:35:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|43
1685098500000|2023-05-26 10:55:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1685098800000|2023-05-26 11:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|15
1685099100000|2023-05-26 11:05:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|39
1685099400000|2023-05-26 11:10:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|29
1685099700000|2023-05-26 11:15:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|18
1685100900000|2023-05-26 11:35:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|2
1685101500000|2023-05-26 11:45:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|38
1685101800000|2023-05-26 11:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|7
1685102400000|2023-05-26 12:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|15
1685102700000|2023-05-26 12:05:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|39
1685103000000|2023-05-26 12:10:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|20
1685103300000|2023-05-26 12:15:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|55
1685103600000|2023-05-26 12:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|24
1685104200000|2023-05-26 12:30:00|8.9|8.7|8.87|8.67|8.9|8.7|8.87|8.67|14
1685104500000|2023-05-26 12:35:00|8.88|8.68|8.86|8.66|8.88|8.68|8.86|8.66|23
1685104800000|2023-05-26 12:40:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|7
1685105100000|2023-05-26 12:45:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1685106000000|2023-05-26 13:00:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|24
1685106300000|2023-05-26 13:05:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1685106900000|2023-05-26 13:15:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|44
1685107200000|2023-05-26 13:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1685107800000|2023-05-26 13:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1685108100000|2023-05-26 13:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1685110200000|2023-05-26 14:10:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|6
1685110500000|2023-05-26 14:15:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|60
1685110800000|2023-05-26 14:20:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|25
1685111100000|2023-05-26 14:25:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|53
1685111400000|2023-05-26 14:30:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|121
1685111700000|2023-05-26 14:35:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|31
1685112000000|2023-05-26 14:40:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|3
1685112300000|2023-05-26 14:45:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|11
1685112600000|2023-05-26 14:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|7
1685113500000|2023-05-26 15:05:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|30
1685113800000|2023-05-26 15:10:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|3
1685114100000|2023-05-26 15:15:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|6
1685114400000|2023-05-26 15:20:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|45
1685114700000|2023-05-26 15:25:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|9
1685115000000|2023-05-26 15:30:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|26
1685115300000|2023-05-26 15:35:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|9
1685116200000|2023-05-26 15:50:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685117400000|2023-05-26 16:10:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|47
1685117700000|2023-05-26 16:15:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|38
1685118000000|2023-05-26 16:20:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|56
1685118300000|2023-05-26 16:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|32
1685118600000|2023-05-26 16:30:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|15
1685121600000|2023-05-26 17:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|2
1685123100000|2023-05-26 17:45:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|27
1685123400000|2023-05-26 17:50:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|4
1685123700000|2023-05-26 17:55:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|28
1685124000000|2023-05-26 18:00:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|16
1685124300000|2023-05-26 18:05:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|76
1685124600000|2023-05-26 18:10:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|3
1685124900000|2023-05-26 18:15:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|24
1685125200000|2023-05-26 18:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|6
1685125500000|2023-05-26 18:25:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|7
1685126100000|2023-05-26 18:35:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|4
1685126400000|2023-05-26 18:40:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|18
1685126700000|2023-05-26 18:45:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|8
1685129100000|2023-05-26 19:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|84
1685129700000|2023-05-26 19:35:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|32
1685130600000|2023-05-26 19:50:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|22
1685130900000|2023-05-26 19:55:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|23
1685131200000|2023-05-26 20:00:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|15
1685132100000|2023-05-26 20:15:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|10
1685133000000|2023-05-26 20:30:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|5
1685133300000|2023-05-26 20:35:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685134500000|2023-05-26 20:55:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1685170800000|2023-05-27 07:00:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1685171700000|2023-05-27 07:15:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685172600000|2023-05-27 07:30:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685172900000|2023-05-27 07:35:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|2
1685173200000|2023-05-27 07:40:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|4
1685173500000|2023-05-27 07:45:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|6
1685174100000|2023-05-27 07:55:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|58
1685174400000|2023-05-27 08:00:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|4
1685174700000|2023-05-27 08:05:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685175000000|2023-05-27 08:10:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|7
1685175600000|2023-05-27 08:20:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|6
1685175900000|2023-05-27 08:25:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|2
1685176200000|2023-05-27 08:30:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|3
1685176500000|2023-05-27 08:35:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685176800000|2023-05-27 08:40:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|25
1685177100000|2023-05-27 08:45:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|21
1685178000000|2023-05-27 09:00:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685178900000|2023-05-27 09:15:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|9
1685180100000|2023-05-27 09:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685180400000|2023-05-27 09:40:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685181000000|2023-05-27 09:50:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685183700000|2023-05-27 10:35:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1685184000000|2023-05-27 10:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|15
1685184900000|2023-05-27 10:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1685186100000|2023-05-27 11:15:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685187000000|2023-05-27 11:30:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|3
1685187300000|2023-05-27 11:35:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685187600000|2023-05-27 11:40:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1685188200000|2023-05-27 11:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|3
1685189700000|2023-05-27 12:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|7
1685190000000|2023-05-27 12:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|15
1685192100000|2023-05-27 12:55:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1685195100000|2023-05-27 13:45:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1685195400000|2023-05-27 13:50:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1685195700000|2023-05-27 13:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.84|8.64|18
1685196000000|2023-05-27 14:00:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1685197200000|2023-05-27 14:20:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|3
1685201700000|2023-05-27 15:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1685204100000|2023-05-27 16:15:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1685205300000|2023-05-27 16:35:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|5
1685209500000|2023-05-27 17:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|2
1685209800000|2023-05-27 17:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|6
1685211600000|2023-05-27 18:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1685212200000|2023-05-27 18:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1685213400000|2023-05-27 18:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|50
1685213700000|2023-05-27 18:55:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|18
1685214000000|2023-05-27 19:00:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|16
1685214300000|2023-05-27 19:05:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|49
1685214600000|2023-05-27 19:10:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|2
1685215500000|2023-05-27 19:25:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|20
1685215800000|2023-05-27 19:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|16
1685217600000|2023-05-27 20:00:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|9
1685217900000|2023-05-27 20:05:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|12
1685218500000|2023-05-27 20:15:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|10
1685218800000|2023-05-27 20:20:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|8
1685219100000|2023-05-27 20:25:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|61
1685219400000|2023-05-27 20:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|3
1685221200000|2023-05-27 21:00:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1685221500000|2023-05-27 21:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|6
1685221800000|2023-05-27 21:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|13
1685222100000|2023-05-27 21:15:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|27
1685223600000|2023-05-27 21:40:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|2
1685224500000|2023-05-27 21:55:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|5
1685224800000|2023-05-27 22:00:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|2
1685226600000|2023-05-27 22:30:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1685227200000|2023-05-27 22:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|8
1685227500000|2023-05-27 22:45:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|3
1685228100000|2023-05-27 22:55:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|6
1685228400000|2023-05-27 23:00:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|12
1685229000000|2023-05-27 23:10:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|13
1685230800000|2023-05-27 23:40:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|2
1685231700000|2023-05-27 23:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685232900000|2023-05-28 00:15:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685233200000|2023-05-28 00:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|6
1685234100000|2023-05-28 00:35:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685234400000|2023-05-28 00:40:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|3
1685234700000|2023-05-28 00:45:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|39
1685235000000|2023-05-28 00:50:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|13
1685235300000|2023-05-28 00:55:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|3
1685237400000|2023-05-28 01:30:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1685240100000|2023-05-28 02:15:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|6
1685241300000|2023-05-28 02:35:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1685242800000|2023-05-28 03:00:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685243100000|2023-05-28 03:05:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1685245800000|2023-05-28 03:50:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1685246100000|2023-05-28 03:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|60
1685246700000|2023-05-28 04:05:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|5
1685247300000|2023-05-28 04:15:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|2
1685260500000|2023-05-28 07:55:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1685262000000|2023-05-28 08:20:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|3
1685262600000|2023-05-28 08:30:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685264100000|2023-05-28 08:55:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|3
1685264700000|2023-05-28 09:05:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|20
1685265300000|2023-05-28 09:15:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|40
1685265600000|2023-05-28 09:20:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|11
1685265900000|2023-05-28 09:25:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|7
1685266800000|2023-05-28 09:40:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|5
1685267400000|2023-05-28 09:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1685267700000|2023-05-28 09:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685269500000|2023-05-28 10:25:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685269800000|2023-05-28 10:30:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1685270400000|2023-05-28 10:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685272500000|2023-05-28 11:15:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|8
1685272800000|2023-05-28 11:20:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685273100000|2023-05-28 11:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|4
1685273400000|2023-05-28 11:30:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1685275500000|2023-05-28 12:05:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685275800000|2023-05-28 12:10:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|8
1685276400000|2023-05-28 12:20:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685276700000|2023-05-28 12:25:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|80
1685277000000|2023-05-28 12:30:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|20
1685277900000|2023-05-28 12:45:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|4
1685278200000|2023-05-28 12:50:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|4
1685278500000|2023-05-28 12:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|19
1685279100000|2023-05-28 13:05:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|4
1685279400000|2023-05-28 13:10:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|12
1685279700000|2023-05-28 13:15:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|8
1685280000000|2023-05-28 13:20:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|15
1685280300000|2023-05-28 13:25:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|12
1685280600000|2023-05-28 13:30:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|3
1685281200000|2023-05-28 13:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685282400000|2023-05-28 14:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|7
1685282700000|2023-05-28 14:05:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|13
1685283000000|2023-05-28 14:10:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|2
1685283300000|2023-05-28 14:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|7
1685284500000|2023-05-28 14:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|11
1685285100000|2023-05-28 14:45:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|5
1685285400000|2023-05-28 14:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|5
1685285700000|2023-05-28 14:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|37
1685286000000|2023-05-28 15:00:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|7
1685287200000|2023-05-28 15:20:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1685287800000|2023-05-28 15:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1685290500000|2023-05-28 16:15:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1685292300000|2023-05-28 16:45:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|13
1685293500000|2023-05-28 17:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|3
1685293800000|2023-05-28 17:10:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1685294100000|2023-05-28 17:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|11
1685295000000|2023-05-28 17:30:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|6
1685295300000|2023-05-28 17:35:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|3
1685295600000|2023-05-28 17:40:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|10
1685295900000|2023-05-28 17:45:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|5
1685296200000|2023-05-28 17:50:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|18
1685296500000|2023-05-28 17:55:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|4
1685296800000|2023-05-28 18:00:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|13
1685297100000|2023-05-28 18:05:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|13
1685297400000|2023-05-28 18:10:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685297700000|2023-05-28 18:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|4
1685298000000|2023-05-28 18:20:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|10
1685298300000|2023-05-28 18:25:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|25
1685298900000|2023-05-28 18:35:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1685299200000|2023-05-28 18:40:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|2
1685299500000|2023-05-28 18:45:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|19
1685299800000|2023-05-28 18:50:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|5
1685300100000|2023-05-28 18:55:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|17
1685300400000|2023-05-28 19:00:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685300700000|2023-05-28 19:05:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|14
1685301000000|2023-05-28 19:10:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1685301600000|2023-05-28 19:20:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|3
1685301900000|2023-05-28 19:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1685302200000|2023-05-28 19:30:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|57
1685302500000|2023-05-28 19:35:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|4
1685302800000|2023-05-28 19:40:00|9.05|8.65|9.04|8.64|9.05|8.65|9.04|8.64|12
1685303100000|2023-05-28 19:45:00|9.03|8.63|9.02|8.62|9.04|8.64|9.02|8.62|8
1685305800000|2023-05-28 20:30:00|9.01|8.61|9.01|8.61|9.02|8.62|9.01|8.61|3
1685309100000|2023-05-28 21:25:00|9.02|8.62|9.02|8.62|9.02|8.62|9.01|8.61|5
1685309400000|2023-05-28 21:30:00|9.03|8.63|9.03|8.63|9.03|8.63|9.03|8.63|1
1685309700000|2023-05-28 21:35:00|9.02|8.62|9.03|8.63|9.03|8.63|9.02|8.62|2
1685310000000|2023-05-28 21:40:00|9.02|8.62|9.03|8.63|9.03|8.63|9.02|8.62|10
1685310300000|2023-05-28 21:45:00|9.04|8.64|8.93|8.73|9.04|8.73|8.93|8.63|3
1685310600000|2023-05-28 21:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|11
1685310900000|2023-05-28 21:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|8
1685311200000|2023-05-28 22:00:00|8.95|8.75|8.98|8.78|8.98|8.78|8.95|8.75|52
1685311500000|2023-05-28 22:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|54
1685311800000|2023-05-28 22:10:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|110
1685312100000|2023-05-28 22:15:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|72
1685312400000|2023-05-28 22:20:00|8.99|8.79|8.97|8.77|9|8.8|8.97|8.77|113
1685312700000|2023-05-28 22:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|17
1685313000000|2023-05-28 22:30:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|52
1685313300000|2023-05-28 22:35:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|31
1685313600000|2023-05-28 22:40:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|15
1685314500000|2023-05-28 22:55:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|21
1685314800000|2023-05-28 23:00:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|10
1685315100000|2023-05-28 23:05:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|7
1685315400000|2023-05-28 23:10:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|39
1685315700000|2023-05-28 23:15:00|9|8.8|8.98|8.78|9|8.8|8.97|8.77|9
1685316000000|2023-05-28 23:20:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|11
1685316300000|2023-05-28 23:25:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|6
1685316600000|2023-05-28 23:30:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|14
1685316900000|2023-05-28 23:35:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|4
1685318400000|2023-05-29 00:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|3
1685318700000|2023-05-29 00:05:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|3
1685319000000|2023-05-29 00:10:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|5
1685319300000|2023-05-29 00:15:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|24
1685319600000|2023-05-29 00:20:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|2
1685319900000|2023-05-29 00:25:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|3
1685320200000|2023-05-29 00:30:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|16
1685320500000|2023-05-29 00:35:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|6
1685320800000|2023-05-29 00:40:00|9|8.8|9|8.8|9|8.8|8.99|8.79|9
1685321400000|2023-05-29 00:50:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|4
1685321700000|2023-05-29 00:55:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|2
1685322000000|2023-05-29 01:00:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|54
1685322300000|2023-05-29 01:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|14
1685322600000|2023-05-29 01:10:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|38
1685323200000|2023-05-29 01:20:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|26
1685323500000|2023-05-29 01:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|3
1685323800000|2023-05-29 01:30:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|28
1685324100000|2023-05-29 01:35:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1685325000000|2023-05-29 01:50:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|9
1685325600000|2023-05-29 02:00:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|8
1685325900000|2023-05-29 02:05:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|11
1685326500000|2023-05-29 02:15:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|57
1685326800000|2023-05-29 02:20:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|8
1685327100000|2023-05-29 02:25:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|8
1685328000000|2023-05-29 02:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|13
1685328600000|2023-05-29 02:50:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1685328900000|2023-05-29 02:55:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|4
1685329500000|2023-05-29 03:05:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|23
1685329800000|2023-05-29 03:10:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|23
1685330100000|2023-05-29 03:15:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|24
1685330400000|2023-05-29 03:20:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|2
1685330700000|2023-05-29 03:25:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|23
1685331000000|2023-05-29 03:30:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1685331300000|2023-05-29 03:35:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|10
1685331600000|2023-05-29 03:40:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|10
1685331900000|2023-05-29 03:45:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|6
1685332200000|2023-05-29 03:50:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|23
1685332500000|2023-05-29 03:55:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1685332800000|2023-05-29 04:00:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|22
1685333100000|2023-05-29 04:05:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|40
1685333400000|2023-05-29 04:10:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|10
1685333700000|2023-05-29 04:15:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|34
1685334000000|2023-05-29 04:20:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|35
1685334300000|2023-05-29 04:25:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|21
1685335200000|2023-05-29 04:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|7
1685335500000|2023-05-29 04:45:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|2
1685336100000|2023-05-29 04:55:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1685336700000|2023-05-29 05:05:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|3
1685337300000|2023-05-29 05:15:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|5
1685337600000|2023-05-29 05:20:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|10
1685338200000|2023-05-29 05:30:00|9|8.8|9|8.8|9|8.8|8.99|8.79|15
1685338500000|2023-05-29 05:35:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|33
1685338800000|2023-05-29 05:40:00|9|8.8|9|8.8|9|8.8|8.99|8.79|47
1685339100000|2023-05-29 05:45:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|9
1685339400000|2023-05-29 05:50:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|6
1685339700000|2023-05-29 05:55:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685340000000|2023-05-29 06:00:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685340600000|2023-05-29 06:10:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|7
1685340900000|2023-05-29 06:15:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|41
1685343000000|2023-05-29 06:50:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685343300000|2023-05-29 06:55:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|11
1685343600000|2023-05-29 07:00:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|29
1685344200000|2023-05-29 07:10:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685344800000|2023-05-29 07:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685345100000|2023-05-29 07:25:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|22
1685345700000|2023-05-29 07:35:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|4
1685346000000|2023-05-29 07:40:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|5
1685346300000|2023-05-29 07:45:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|5
1685347800000|2023-05-29 08:10:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|26
1685348100000|2023-05-29 08:15:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|9
1685348700000|2023-05-29 08:25:00|9|8.8|9|8.8|9.01|8.81|9|8.8|19
1685349600000|2023-05-29 08:40:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1685350200000|2023-05-29 08:50:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|4
1685350500000|2023-05-29 08:55:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|6
1685350800000|2023-05-29 09:00:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|9
1685351100000|2023-05-29 09:05:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1685351400000|2023-05-29 09:10:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|4
1685351700000|2023-05-29 09:15:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|8
1685352000000|2023-05-29 09:20:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|2
1685352600000|2023-05-29 09:30:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|9
1685352900000|2023-05-29 09:35:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|39
1685353200000|2023-05-29 09:40:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|28
1685353500000|2023-05-29 09:45:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|4
1685353800000|2023-05-29 09:50:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|40
1685354100000|2023-05-29 09:55:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|20
1685354700000|2023-05-29 10:05:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685355300000|2023-05-29 10:15:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|8
1685355600000|2023-05-29 10:20:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|14
1685355900000|2023-05-29 10:25:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|8
1685356200000|2023-05-29 10:30:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|2
1685356800000|2023-05-29 10:40:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|3
1685357100000|2023-05-29 10:45:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|10
1685357400000|2023-05-29 10:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|11
1685357700000|2023-05-29 10:55:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|4
1685358000000|2023-05-29 11:00:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|6
1685359500000|2023-05-29 11:25:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|3
1685360700000|2023-05-29 11:45:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685361600000|2023-05-29 12:00:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|2
1685362200000|2023-05-29 12:10:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685362500000|2023-05-29 12:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|22
1685362800000|2023-05-29 12:20:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685363100000|2023-05-29 12:25:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|10
1685363400000|2023-05-29 12:30:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685363700000|2023-05-29 12:35:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1685364000000|2023-05-29 12:40:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|9
1685364300000|2023-05-29 12:45:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|6
1685365500000|2023-05-29 13:05:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685365800000|2023-05-29 13:10:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|8
1685366100000|2023-05-29 13:15:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|3
1685366400000|2023-05-29 13:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685367600000|2023-05-29 13:40:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|18
1685368500000|2023-05-29 13:55:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|8
1685369400000|2023-05-29 14:10:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1685369700000|2023-05-29 14:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|36
1685370000000|2023-05-29 14:20:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|40
1685370300000|2023-05-29 14:25:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|6
1685370600000|2023-05-29 14:30:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|12
1685370900000|2023-05-29 14:35:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|6
1685371500000|2023-05-29 14:45:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|9
1685371800000|2023-05-29 14:50:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|12
1685372100000|2023-05-29 14:55:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|14
1685372400000|2023-05-29 15:00:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|8
1685372700000|2023-05-29 15:05:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685373600000|2023-05-29 15:20:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|51
1685373900000|2023-05-29 15:25:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|2
1685374200000|2023-05-29 15:30:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|2
1685374500000|2023-05-29 15:35:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|29
1685375100000|2023-05-29 15:45:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|12
1685375400000|2023-05-29 15:50:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|7
1685375700000|2023-05-29 15:55:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|6
1685376000000|2023-05-29 16:00:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|7
1685376300000|2023-05-29 16:05:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|10
1685376600000|2023-05-29 16:10:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|11
1685376900000|2023-05-29 16:15:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|5
1685377200000|2023-05-29 16:20:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|41
1685377500000|2023-05-29 16:25:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|35
1685377800000|2023-05-29 16:30:00|8.99|8.79|9.01|8.81|9.02|8.82|8.99|8.79|11
1685378100000|2023-05-29 16:35:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|7
1685378400000|2023-05-29 16:40:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1685378700000|2023-05-29 16:45:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1685379000000|2023-05-29 16:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1685379300000|2023-05-29 16:55:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1685379600000|2023-05-29 17:00:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|11
1685379900000|2023-05-29 17:05:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|4
1685380200000|2023-05-29 17:10:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|9
1685380500000|2023-05-29 17:15:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|9
1685380800000|2023-05-29 17:20:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|6
1685381100000|2023-05-29 17:25:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|2
1685381400000|2023-05-29 17:30:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|11
1685381700000|2023-05-29 17:35:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|5
1685382000000|2023-05-29 17:40:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685382600000|2023-05-29 17:50:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|5
1685382900000|2023-05-29 17:55:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|9
1685383200000|2023-05-29 18:00:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|5
1685383500000|2023-05-29 18:05:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685383800000|2023-05-29 18:10:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|4
1685384100000|2023-05-29 18:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1685384400000|2023-05-29 18:20:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|11
1685385000000|2023-05-29 18:30:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1685385600000|2023-05-29 18:40:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1685386200000|2023-05-29 18:50:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|4
1685386800000|2023-05-29 19:00:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685387100000|2023-05-29 19:05:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1685388000000|2023-05-29 19:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685388300000|2023-05-29 19:25:00|9.01|8.81|9.04|8.84|9.04|8.84|9.01|8.81|18
1685388600000|2023-05-29 19:30:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|16
1685388900000|2023-05-29 19:35:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|5
1685389200000|2023-05-29 19:40:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|2
1685389800000|2023-05-29 19:50:00|9.02|8.82|8.96|8.76|9.03|8.83|8.96|8.76|33
1685390100000|2023-05-29 19:55:00|8.97|8.77|8.98|8.78|8.98|8.78|8.95|8.75|20
1685390400000|2023-05-29 20:00:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|9
1685390700000|2023-05-29 20:05:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|4
1685391000000|2023-05-29 20:10:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1685391300000|2023-05-29 20:15:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|8
1685391600000|2023-05-29 20:20:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|13
1685392200000|2023-05-29 20:30:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|25
1685392500000|2023-05-29 20:35:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|7
1685393100000|2023-05-29 20:45:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|10
1685394000000|2023-05-29 21:00:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1685394900000|2023-05-29 21:15:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1685395500000|2023-05-29 21:25:00|9|8.8|9|8.8|9.01|8.81|9|8.8|7
1685395800000|2023-05-29 21:30:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1685396100000|2023-05-29 21:35:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|24
1685396400000|2023-05-29 21:40:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685397000000|2023-05-29 21:50:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|10
1685397600000|2023-05-29 22:00:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|11
1685397900000|2023-05-29 22:05:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685398500000|2023-05-29 22:15:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|2
1685399100000|2023-05-29 22:25:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685399400000|2023-05-29 22:30:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|5
1685399700000|2023-05-29 22:35:00|9.04|8.84|9.04|8.84|9.04|8.84|9.04|8.84|1
1685400000000|2023-05-29 22:40:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|6
1685400300000|2023-05-29 22:45:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|4
1685400900000|2023-05-29 22:55:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|11
1685401200000|2023-05-29 23:00:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|9
1685401500000|2023-05-29 23:05:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|16
1685401800000|2023-05-29 23:10:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|12
1685402100000|2023-05-29 23:15:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|19
1685402400000|2023-05-29 23:20:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|23
1685402700000|2023-05-29 23:25:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|6
1685403600000|2023-05-29 23:40:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|8
1685403900000|2023-05-29 23:45:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|3
1685404200000|2023-05-29 23:50:00|9.04|8.84|9.04|8.84|9.04|8.84|9.04|8.84|1
1685404500000|2023-05-29 23:55:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|34
1685404800000|2023-05-30 00:00:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|8
1685405100000|2023-05-30 00:05:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|20
1685405400000|2023-05-30 00:10:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|13
1685406000000|2023-05-30 00:20:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|4
1685406300000|2023-05-30 00:25:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|18
1685406600000|2023-05-30 00:30:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|9
1685406900000|2023-05-30 00:35:00|9.01|8.81|8.99|8.79|9.02|8.82|8.99|8.79|83
1685407200000|2023-05-30 00:40:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|7
1685407500000|2023-05-30 00:45:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|11
1685407800000|2023-05-30 00:50:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|18
1685408100000|2023-05-30 00:55:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1685408400000|2023-05-30 01:00:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|11
1685408700000|2023-05-30 01:05:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|20
1685409000000|2023-05-30 01:10:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|9
1685409600000|2023-05-30 01:20:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|9
1685409900000|2023-05-30 01:25:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|12
1685410200000|2023-05-30 01:30:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685410500000|2023-05-30 01:35:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|9
1685410800000|2023-05-30 01:40:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685411100000|2023-05-30 01:45:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|7
1685412300000|2023-05-30 02:05:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685413200000|2023-05-30 02:20:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|2
1685413500000|2023-05-30 02:25:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685413800000|2023-05-30 02:30:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|7
1685414100000|2023-05-30 02:35:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685415300000|2023-05-30 02:55:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|6
1685415600000|2023-05-30 03:00:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|45
1685415900000|2023-05-30 03:05:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|2
1685416500000|2023-05-30 03:15:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|6
1685416800000|2023-05-30 03:20:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|30
1685417400000|2023-05-30 03:30:00|9.05|8.85|9.05|8.85|9.05|8.85|9.05|8.85|1
1685417700000|2023-05-30 03:35:00|9.06|8.86|9.06|8.86|9.06|8.86|9.06|8.86|1
1685418000000|2023-05-30 03:40:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|7
1685418300000|2023-05-30 03:45:00|9.08|8.88|9.08|8.88|9.08|8.88|9.08|8.88|1
1685418600000|2023-05-30 03:50:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|8
1685418900000|2023-05-30 03:55:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|14
1685419200000|2023-05-30 04:00:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|6
1685419500000|2023-05-30 04:05:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|83
1685419800000|2023-05-30 04:10:00|9.08|8.88|9.06|8.86|9.08|8.88|9.06|8.86|35
1685420100000|2023-05-30 04:15:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|18
1685420400000|2023-05-30 04:20:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|20
1685420700000|2023-05-30 04:25:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|10
1685421000000|2023-05-30 04:30:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|42
1685421300000|2023-05-30 04:35:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|3
1685421600000|2023-05-30 04:40:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|3
1685421900000|2023-05-30 04:45:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|12
1685422200000|2023-05-30 04:50:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|28
1685422500000|2023-05-30 04:55:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|12
1685422800000|2023-05-30 05:00:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|5
1685423100000|2023-05-30 05:05:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|3
1685423400000|2023-05-30 05:10:00|9.05|8.85|9.04|8.84|9.06|8.86|9.03|8.83|18
1685424600000|2023-05-30 05:30:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|5
1685424900000|2023-05-30 05:35:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|2
1685425500000|2023-05-30 05:45:00|9.06|8.86|9.06|8.86|9.06|8.86|9.06|8.86|1
1685425800000|2023-05-30 05:50:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|6
1685426100000|2023-05-30 05:55:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|6
1685427300000|2023-05-30 06:15:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|12
1685427600000|2023-05-30 06:20:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|7
1685427900000|2023-05-30 06:25:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|12
1685428500000|2023-05-30 06:35:00|9.06|8.86|9.06|8.86|9.06|8.86|9.06|8.86|1
1685429700000|2023-05-30 06:55:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|2
1685430000000|2023-05-30 07:00:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|5
1685430300000|2023-05-30 07:05:00|9.08|8.88|9.08|8.88|9.08|8.88|9.08|8.88|1
1685430600000|2023-05-30 07:10:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|13
1685430900000|2023-05-30 07:15:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|6
1685431200000|2023-05-30 07:20:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|2
1685431500000|2023-05-30 07:25:00|9.06|8.86|9.09|8.89|9.09|8.89|9.06|8.86|14
1685431800000|2023-05-30 07:30:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|12
1685432100000|2023-05-30 07:35:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|80
1685432400000|2023-05-30 07:40:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|13
1685433000000|2023-05-30 07:50:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|4
1685433300000|2023-05-30 07:55:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|18
1685433600000|2023-05-30 08:00:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|51
1685433900000|2023-05-30 08:05:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|22
1685434200000|2023-05-30 08:10:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|13
1685434500000|2023-05-30 08:15:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|41
1685434800000|2023-05-30 08:20:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|4
1685435100000|2023-05-30 08:25:00|9.1|8.9|9.1|8.9|9.1|8.9|9.1|8.9|1
1685435400000|2023-05-30 08:30:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|6
1685435700000|2023-05-30 08:35:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|26
1685436000000|2023-05-30 08:40:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|22
1685436300000|2023-05-30 08:45:00|9.13|8.93|9.11|8.91|9.15|8.95|9.11|8.91|43
1685436600000|2023-05-30 08:50:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|23
1685436900000|2023-05-30 08:55:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|19
1685437200000|2023-05-30 09:00:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|10
1685437800000|2023-05-30 09:10:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|42
1685438100000|2023-05-30 09:15:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|24
1685438400000|2023-05-30 09:20:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|3
1685438700000|2023-05-30 09:25:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|8
1685439000000|2023-05-30 09:30:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|3
1685439300000|2023-05-30 09:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|3
1685439900000|2023-05-30 09:45:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|6
1685440500000|2023-05-30 09:55:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1685440800000|2023-05-30 10:00:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1685441100000|2023-05-30 10:05:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|4
1685442000000|2023-05-30 10:20:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|16
1685442300000|2023-05-30 10:25:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1685442600000|2023-05-30 10:30:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1685442900000|2023-05-30 10:35:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|64
1685443200000|2023-05-30 10:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|2
1685444100000|2023-05-30 10:55:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1685444400000|2023-05-30 11:00:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|9
1685444700000|2023-05-30 11:05:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|34
1685445000000|2023-05-30 11:10:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|89
1685445300000|2023-05-30 11:15:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|7
1685445600000|2023-05-30 11:20:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|6
1685445900000|2023-05-30 11:25:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|6
1685446200000|2023-05-30 11:30:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|18
1685446800000|2023-05-30 11:40:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|69
1685447100000|2023-05-30 11:45:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|33
1685447400000|2023-05-30 11:50:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|33
1685447700000|2023-05-30 11:55:00|9.14|8.94|9.16|8.96|9.16|8.96|9.13|8.93|9
1685448300000|2023-05-30 12:05:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|6
1685448600000|2023-05-30 12:10:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|2
1685448900000|2023-05-30 12:15:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|8
1685449200000|2023-05-30 12:20:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|25
1685449500000|2023-05-30 12:25:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|16
1685449800000|2023-05-30 12:30:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|3
1685450100000|2023-05-30 12:35:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1685450700000|2023-05-30 12:45:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|7
1685451000000|2023-05-30 12:50:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|4
1685451300000|2023-05-30 12:55:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|4
1685451600000|2023-05-30 13:00:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|21
1685451900000|2023-05-30 13:05:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|55
1685452800000|2023-05-30 13:20:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|4
1685453400000|2023-05-30 13:30:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|21
1685453700000|2023-05-30 13:35:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|15
1685454000000|2023-05-30 13:40:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|5
1685454300000|2023-05-30 13:45:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|24
1685454600000|2023-05-30 13:50:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|33
1685454900000|2023-05-30 13:55:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|75
1685455200000|2023-05-30 14:00:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|50
1685455500000|2023-05-30 14:05:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|16
1685455800000|2023-05-30 14:10:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|13
1685456100000|2023-05-30 14:15:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|25
1685456400000|2023-05-30 14:20:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|10
1685457300000|2023-05-30 14:35:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|34
1685457600000|2023-05-30 14:40:00|9.03|8.83|9.02|8.82|9.04|8.84|9|8.8|28
1685457900000|2023-05-30 14:45:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685458200000|2023-05-30 14:50:00|9.04|8.84|9.01|8.81|9.04|8.84|9.01|8.81|14
1685458500000|2023-05-30 14:55:00|9|8.8|9|8.8|9.01|8.81|9|8.8|47
1685458800000|2023-05-30 15:00:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|19
1685459100000|2023-05-30 15:05:00|9|8.8|9|8.8|9.01|8.81|9|8.8|11
1685459400000|2023-05-30 15:10:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|24
1685459700000|2023-05-30 15:15:00|8.99|8.79|9.01|8.81|9.01|8.81|8.99|8.79|49
1685460000000|2023-05-30 15:20:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|48
1685460300000|2023-05-30 15:25:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|58
1685460600000|2023-05-30 15:30:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|7
1685460900000|2023-05-30 15:35:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|9
1685461200000|2023-05-30 15:40:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|27
1685461500000|2023-05-30 15:45:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|5
1685462100000|2023-05-30 15:55:00|9.04|8.84|9.04|8.84|9.06|8.86|9.04|8.84|15
1685462400000|2023-05-30 16:00:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|12
1685462700000|2023-05-30 16:05:00|9.03|8.83|9.1|8.9|9.1|8.9|9.03|8.83|54
1685463000000|2023-05-30 16:10:00|9.09|8.89|9.04|8.84|9.1|8.9|9.03|8.83|72
1685463300000|2023-05-30 16:15:00|9.03|8.83|9.04|8.84|9.05|8.85|9.01|8.81|28
1685463600000|2023-05-30 16:20:00|9.05|8.85|9.05|8.85|9.08|8.88|9.05|8.85|7
1685463900000|2023-05-30 16:25:00|9.04|8.84|9.07|8.87|9.08|8.88|9.04|8.84|12
1685464200000|2023-05-30 16:30:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|8
1685464500000|2023-05-30 16:35:00|9.08|8.88|9.06|8.86|9.09|8.89|9.05|8.85|41
1685464800000|2023-05-30 16:40:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|19
1685465100000|2023-05-30 16:45:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|20
1685465400000|2023-05-30 16:50:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|4
1685465700000|2023-05-30 16:55:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|5
1685466300000|2023-05-30 17:05:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|19
1685466900000|2023-05-30 17:15:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|8
1685467200000|2023-05-30 17:20:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|17
1685467500000|2023-05-30 17:25:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|23
1685467800000|2023-05-30 17:30:00|9.1|8.9|9.08|8.88|9.1|8.9|9.07|8.87|73
1685468100000|2023-05-30 17:35:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|19
1685468400000|2023-05-30 17:40:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|10
1685468700000|2023-05-30 17:45:00|9.08|8.88|9.12|8.92|9.13|8.93|9.08|8.88|47
1685469000000|2023-05-30 17:50:00|9.13|8.93|9.14|8.94|9.15|8.95|9.12|8.92|78
1685469300000|2023-05-30 17:55:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|39
1685469600000|2023-05-30 18:00:00|9.14|8.94|9.09|8.89|9.14|8.94|9.09|8.89|62
1685469900000|2023-05-30 18:05:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|11
1685470200000|2023-05-30 18:10:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|13
1685470500000|2023-05-30 18:15:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|18
1685470800000|2023-05-30 18:20:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|7
1685471100000|2023-05-30 18:25:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|10
1685471400000|2023-05-30 18:30:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|11
1685472300000|2023-05-30 18:45:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|11
1685472600000|2023-05-30 18:50:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|14
1685472900000|2023-05-30 18:55:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|5
1685473200000|2023-05-30 19:00:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|3
1685473800000|2023-05-30 19:10:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1685474100000|2023-05-30 19:15:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|3
1685474400000|2023-05-30 19:20:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|3
1685475000000|2023-05-30 19:30:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|3
1685475300000|2023-05-30 19:35:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|3
1685475600000|2023-05-30 19:40:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1685476200000|2023-05-30 19:50:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|2
1685476800000|2023-05-30 20:00:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|16
1685477100000|2023-05-30 20:05:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|14
1685477400000|2023-05-30 20:10:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|6
1685477700000|2023-05-30 20:15:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|17
1685478000000|2023-05-30 20:20:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|4
1685478300000|2023-05-30 20:25:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1685478600000|2023-05-30 20:30:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|4
1685478900000|2023-05-30 20:35:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|3
1685479200000|2023-05-30 20:40:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1685479500000|2023-05-30 20:45:00|9.13|8.93|9.15|8.95|9.15|8.95|9.13|8.93|5
1685480400000|2023-05-30 21:00:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|3
1685480700000|2023-05-30 21:05:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|6
1685481000000|2023-05-30 21:10:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|10
1685481600000|2023-05-30 21:20:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|21
1685481900000|2023-05-30 21:25:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|26
1685482200000|2023-05-30 21:30:00|9.2|9|9.18|8.98|9.2|9|9.18|8.98|25
1685482500000|2023-05-30 21:35:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|6
1685482800000|2023-05-30 21:40:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|17
1685483100000|2023-05-30 21:45:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|2
1685483400000|2023-05-30 21:50:00|9.14|8.94|9.19|8.99|9.19|8.99|9.14|8.94|8
1685483700000|2023-05-30 21:55:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|17
1685484000000|2023-05-30 22:00:00|9.19|8.99|9.15|8.95|9.19|8.99|9.14|8.94|49
1685484300000|2023-05-30 22:05:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|100
1685484600000|2023-05-30 22:10:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|67
1685484900000|2023-05-30 22:15:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|57
1685485500000|2023-05-30 22:25:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|4
1685485800000|2023-05-30 22:30:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|14
1685486100000|2023-05-30 22:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|3
1685486400000|2023-05-30 22:40:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1685486700000|2023-05-30 22:45:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|2
1685487000000|2023-05-30 22:50:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|29
1685487300000|2023-05-30 22:55:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|21
1685487600000|2023-05-30 23:00:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|3
1685487900000|2023-05-30 23:05:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1685488200000|2023-05-30 23:10:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|3
1685488500000|2023-05-30 23:15:00|9.17|8.97|9.19|8.99|9.19|8.99|9.17|8.97|3
1685488800000|2023-05-30 23:20:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|10
1685489100000|2023-05-30 23:25:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|7
1685489400000|2023-05-30 23:30:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|14
1685489700000|2023-05-30 23:35:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|20
1685490000000|2023-05-30 23:40:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|26
1685490600000|2023-05-30 23:50:00|9.17|8.97|9.17|8.97|9.17|8.97|9.17|8.97|1
1685490900000|2023-05-30 23:55:00|9.18|8.98|9.19|8.99|9.2|9|9.17|8.97|10
1685491200000|2023-05-31 00:00:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|26
1685491500000|2023-05-31 00:05:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|50
1685491800000|2023-05-31 00:10:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|12
1685492100000|2023-05-31 00:15:00|9.2|9|9.18|8.98|9.2|9|9.18|8.98|17
1685492400000|2023-05-31 00:20:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|45
1685492700000|2023-05-31 00:25:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|12
1685493000000|2023-05-31 00:30:00|9.18|8.98|9.19|8.99|9.19|8.99|9.16|8.96|14
1685493300000|2023-05-31 00:35:00|9.2|9|9.2|9|9.2|9|9.19|8.99|11
1685493600000|2023-05-31 00:40:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|18
1685493900000|2023-05-31 00:45:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|2
1685494200000|2023-05-31 00:50:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|24
1685494500000|2023-05-31 00:55:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|21
1685494800000|2023-05-31 01:00:00|9.18|8.98|9.18|8.98|9.18|8.98|9.18|8.98|1
1685495100000|2023-05-31 01:05:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|15
1685495400000|2023-05-31 01:10:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1685495700000|2023-05-31 01:15:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|12
1685496000000|2023-05-31 01:20:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|6
1685496300000|2023-05-31 01:25:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|26
1685496600000|2023-05-31 01:30:00|9.19|8.99|9.2|9|9.2|9|9.18|8.98|34
1685496900000|2023-05-31 01:35:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1685497200000|2023-05-31 01:40:00|9.2|9|9.2|9|9.2|9|9.19|8.99|9
1685497500000|2023-05-31 01:45:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|12
1685497800000|2023-05-31 01:50:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|16
1685498100000|2023-05-31 01:55:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|11
1685498400000|2023-05-31 02:00:00|9.18|8.98|9.18|8.98|9.18|8.98|9.16|8.96|9
1685498700000|2023-05-31 02:05:00|9.17|8.97|9.15|8.95|9.18|8.98|9.14|8.94|33
1685499000000|2023-05-31 02:10:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|11
1685499300000|2023-05-31 02:15:00|9.15|8.95|9.18|8.98|9.18|8.98|9.15|8.95|10
1685499600000|2023-05-31 02:20:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|5
1685500200000|2023-05-31 02:30:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|4
1685500500000|2023-05-31 02:35:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1685500800000|2023-05-31 02:40:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|10
1685501100000|2023-05-31 02:45:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|9
1685501400000|2023-05-31 02:50:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|28
1685501700000|2023-05-31 02:55:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|3
1685502000000|2023-05-31 03:00:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|7
1685502300000|2023-05-31 03:05:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|3
1685502600000|2023-05-31 03:10:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|5
1685502900000|2023-05-31 03:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|42
1685503200000|2023-05-31 03:20:00|9.24|9.04|9.24|9.04|9.26|9.06|9.24|9.04|27
1685503500000|2023-05-31 03:25:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1685503800000|2023-05-31 03:30:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|38
1685504100000|2023-05-31 03:35:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|13
1685504400000|2023-05-31 03:40:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|7
1685504700000|2023-05-31 03:45:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|23
1685505000000|2023-05-31 03:50:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|46
1685505300000|2023-05-31 03:55:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|15
1685505600000|2023-05-31 04:00:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|21
1685505900000|2023-05-31 04:05:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|24
1685506200000|2023-05-31 04:10:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|17
1685506500000|2023-05-31 04:15:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|3
1685506800000|2023-05-31 04:20:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|15
1685507100000|2023-05-31 04:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|6
1685507400000|2023-05-31 04:30:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1685508000000|2023-05-31 04:40:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|8
1685508300000|2023-05-31 04:45:00|9.19|8.99|9.13|8.93|9.2|9|9.12|8.92|72
1685508600000|2023-05-31 04:50:00|9.14|8.94|9.15|8.95|9.16|8.96|9.14|8.94|18
1685508900000|2023-05-31 04:55:00|9.14|8.94|9.13|8.93|9.15|8.95|9.12|8.92|50
1685509200000|2023-05-31 05:00:00|9.14|8.94|9.12|8.92|9.14|8.94|9.08|8.88|39
1685509500000|2023-05-31 05:05:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|15
1685509800000|2023-05-31 05:10:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|9
1685510100000|2023-05-31 05:15:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|8
1685510400000|2023-05-31 05:20:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|2
1685510700000|2023-05-31 05:25:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|25
1685511000000|2023-05-31 05:30:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|23
1685511300000|2023-05-31 05:35:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|8
1685511600000|2023-05-31 05:40:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1685511900000|2023-05-31 05:45:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1685512200000|2023-05-31 05:50:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|44
1685512500000|2023-05-31 05:55:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|36
1685512800000|2023-05-31 06:00:00|9.09|8.89|9.13|8.93|9.13|8.93|9.09|8.89|19
1685513100000|2023-05-31 06:05:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1685513400000|2023-05-31 06:10:00|9.13|8.93|9.11|8.91|9.14|8.94|9.1|8.9|19
1685513700000|2023-05-31 06:15:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|4
1685514000000|2023-05-31 06:20:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|3
1685514600000|2023-05-31 06:30:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|5
1685514900000|2023-05-31 06:35:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|2
1685515200000|2023-05-31 06:40:00|9.12|8.92|9.1|8.9|9.13|8.93|9.09|8.89|15
1685515500000|2023-05-31 06:45:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|7
1685516400000|2023-05-31 07:00:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|3
1685516700000|2023-05-31 07:05:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|4
1685517000000|2023-05-31 07:10:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|2
1685518200000|2023-05-31 07:30:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|30
1685518500000|2023-05-31 07:35:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|2
1685518800000|2023-05-31 07:40:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|51
1685519100000|2023-05-31 07:45:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|43
1685519400000|2023-05-31 07:50:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|3
1685519700000|2023-05-31 07:55:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|7
1685520000000|2023-05-31 08:00:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|114
1685520300000|2023-05-31 08:05:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|22
1685520900000|2023-05-31 08:15:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1685521200000|2023-05-31 08:20:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|92
1685521500000|2023-05-31 08:25:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|38
1685521800000|2023-05-31 08:30:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|24
1685522100000|2023-05-31 08:35:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|62
1685522400000|2023-05-31 08:40:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|38
1685522700000|2023-05-31 08:45:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|46
1685523000000|2023-05-31 08:50:00|9.1|8.9|9.07|8.87|9.1|8.9|9.07|8.87|32
1685523300000|2023-05-31 08:55:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|27
1685523600000|2023-05-31 09:00:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|16
1685523900000|2023-05-31 09:05:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|37
1685524200000|2023-05-31 09:10:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|24
1685524500000|2023-05-31 09:15:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|31
1685524800000|2023-05-31 09:20:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|2
1685525700000|2023-05-31 09:35:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|21
1685526000000|2023-05-31 09:40:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|22
1685526300000|2023-05-31 09:45:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|15
1685526900000|2023-05-31 09:55:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|39
1685527500000|2023-05-31 10:05:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|31
1685527800000|2023-05-31 10:10:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|16
1685528100000|2023-05-31 10:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|16
1685528400000|2023-05-31 10:20:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|10
1685528700000|2023-05-31 10:25:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|13
1685529000000|2023-05-31 10:30:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|15
1685529300000|2023-05-31 10:35:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|18
1685529600000|2023-05-31 10:40:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1685529900000|2023-05-31 10:45:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|11
1685530200000|2023-05-31 10:50:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|20
1685530500000|2023-05-31 10:55:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|5
1685530800000|2023-05-31 11:00:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1685531100000|2023-05-31 11:05:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|21
1685531400000|2023-05-31 11:10:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|5
1685531700000|2023-05-31 11:15:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|5
1685532000000|2023-05-31 11:20:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|20
1685532300000|2023-05-31 11:25:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|5
1685532600000|2023-05-31 11:30:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|10
1685532900000|2023-05-31 11:35:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|20
1685533200000|2023-05-31 11:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|4
1685533500000|2023-05-31 11:45:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|28
1685533800000|2023-05-31 11:50:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|27
1685534100000|2023-05-31 11:55:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|6
1685534400000|2023-05-31 12:00:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|13
1685534700000|2023-05-31 12:05:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|14
1685535000000|2023-05-31 12:10:00|9.09|8.89|9.12|8.92|9.12|8.92|9.09|8.89|18
1685535300000|2023-05-31 12:15:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|29
1685535600000|2023-05-31 12:20:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|2
1685536200000|2023-05-31 12:30:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|3
1685536500000|2023-05-31 12:35:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|4
1685536800000|2023-05-31 12:40:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|3
1685537100000|2023-05-31 12:45:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|10
1685537400000|2023-05-31 12:50:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|7
1685537700000|2023-05-31 12:55:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|2
1685538300000|2023-05-31 13:05:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|9
1685538900000|2023-05-31 13:15:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|6
1685539200000|2023-05-31 13:20:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|5
1685539500000|2023-05-31 13:25:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|5
1685539800000|2023-05-31 13:30:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|8
1685540100000|2023-05-31 13:35:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|8
1685540400000|2023-05-31 13:40:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|3
1685540700000|2023-05-31 13:45:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|3
1685541000000|2023-05-31 13:50:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|8
1685541300000|2023-05-31 13:55:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|8
1685541600000|2023-05-31 14:00:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|21
1685541900000|2023-05-31 14:05:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|17
1685542200000|2023-05-31 14:10:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|4
1685542500000|2023-05-31 14:15:00|9.12|8.92|9.09|8.89|9.12|8.92|9.08|8.88|20
1685542800000|2023-05-31 14:20:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|9
1685543100000|2023-05-31 14:25:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|9
1685543400000|2023-05-31 14:30:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|9
1685543700000|2023-05-31 14:35:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|2
1685544000000|2023-05-31 14:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|4
1685544300000|2023-05-31 14:45:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|8
1685544600000|2023-05-31 14:50:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|4
1685544900000|2023-05-31 14:55:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|27
1685545200000|2023-05-31 15:00:00|9.14|8.94|9.15|8.95|9.15|8.95|9.13|8.93|24
1685545500000|2023-05-31 15:05:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|13
1685546100000|2023-05-31 15:15:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|13
1685546400000|2023-05-31 15:20:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|15
1685546700000|2023-05-31 15:25:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|4
1685547000000|2023-05-31 15:30:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|11
1685547300000|2023-05-31 15:35:00|9.12|8.92|9.12|8.92|9.12|8.92|9.1|8.9|13
1685547600000|2023-05-31 15:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|12
1685547900000|2023-05-31 15:45:00|9.13|8.93|9.13|8.93|9.15|8.95|9.13|8.93|11
1685548200000|2023-05-31 15:50:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|5
1685548500000|2023-05-31 15:55:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|11
1685548800000|2023-05-31 16:00:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|11
1685549100000|2023-05-31 16:05:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|8
1685549400000|2023-05-31 16:10:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|26
1685549700000|2023-05-31 16:15:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|6
1685550000000|2023-05-31 16:20:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|3
1685550300000|2023-05-31 16:25:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|19
1685550600000|2023-05-31 16:30:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|8
1685550900000|2023-05-31 16:35:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|78
1685551200000|2023-05-31 16:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|34
1685551500000|2023-05-31 16:45:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|2
1685551800000|2023-05-31 16:50:00|9.13|8.93|9.12|8.92|9.14|8.94|9.11|8.91|8
1685552100000|2023-05-31 16:55:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|3
1685552400000|2023-05-31 17:00:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|2
1685552700000|2023-05-31 17:05:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|11
1685553000000|2023-05-31 17:10:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|15
1685553300000|2023-05-31 17:15:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|26
1685553600000|2023-05-31 17:20:00|9.14|8.94|9.15|8.95|9.15|8.95|9.13|8.93|12
1685553900000|2023-05-31 17:25:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|12
1685554200000|2023-05-31 17:30:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|2
1685554500000|2023-05-31 17:35:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|23
1685554800000|2023-05-31 17:40:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|15
1685555100000|2023-05-31 17:45:00|9.16|8.96|9.17|8.97|9.17|8.97|9.15|8.95|20
1685555400000|2023-05-31 17:50:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|3
1685555700000|2023-05-31 17:55:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|5
1685556000000|2023-05-31 18:00:00|9.18|8.98|9.18|8.98|9.18|8.98|9.18|8.98|1
1685556300000|2023-05-31 18:05:00|9.19|8.99|9.2|9|9.2|9|9.18|8.98|18
1685556600000|2023-05-31 18:10:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|18
1685556900000|2023-05-31 18:15:00|9.21|9.01|9.19|8.99|9.21|9.01|9.17|8.97|21
1685557200000|2023-05-31 18:20:00|9.18|8.98|9.2|9|9.2|9|9.18|8.98|5
1685557500000|2023-05-31 18:25:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|35
1685558100000|2023-05-31 18:35:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1685558400000|2023-05-31 18:40:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|4
1685558700000|2023-05-31 18:45:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|4
1685559000000|2023-05-31 18:50:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|7
1685559300000|2023-05-31 18:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|10
1685559600000|2023-05-31 19:00:00|9.22|9.02|9.21|9.01|9.22|9.02|9.2|9|24
1685559900000|2023-05-31 19:05:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|7
1685560200000|2023-05-31 19:10:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|19
1685560500000|2023-05-31 19:15:00|9.2|9|9.2|9|9.2|9|9.19|8.99|13
1685560800000|2023-05-31 19:20:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|11
1685561100000|2023-05-31 19:25:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1685561400000|2023-05-31 19:30:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|3
1685561700000|2023-05-31 19:35:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|5
1685562000000|2023-05-31 19:40:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|6
1685562300000|2023-05-31 19:45:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|26
1685562600000|2023-05-31 19:50:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|4
1685562900000|2023-05-31 19:55:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|16
1685563200000|2023-05-31 20:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.23|9.03|11
1685563500000|2023-05-31 20:05:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|6
1685564100000|2023-05-31 20:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|4
1685564400000|2023-05-31 20:20:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|6
1685564700000|2023-05-31 20:25:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1685565000000|2023-05-31 20:30:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1685565300000|2023-05-31 20:35:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|2
1685565600000|2023-05-31 20:40:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|10
1685565900000|2023-05-31 20:45:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|27
1685566200000|2023-05-31 20:50:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|10
1685566500000|2023-05-31 20:55:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1685566800000|2023-05-31 21:00:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|3
1685567100000|2023-05-31 21:05:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1685567700000|2023-05-31 21:15:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685568000000|2023-05-31 21:20:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|12
1685568300000|2023-05-31 21:25:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|3
1685568600000|2023-05-31 21:30:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|5
1685568900000|2023-05-31 21:35:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|2
1685569500000|2023-05-31 21:45:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|5
1685569800000|2023-05-31 21:50:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|2
1685570100000|2023-05-31 21:55:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|3
1685570400000|2023-05-31 22:00:00|9.27|9.07|9.29|9.09|9.31|9.11|9.27|9.07|41
1685570700000|2023-05-31 22:05:00|9.3|9.1|9.32|9.12|9.34|9.14|9.29|9.09|35
1685571000000|2023-05-31 22:10:00|9.33|9.13|9.32|9.12|9.36|9.16|9.32|9.12|28
1685571300000|2023-05-31 22:15:00|9.31|9.11|9.33|9.13|9.33|9.13|9.3|9.1|47
1685571600000|2023-05-31 22:20:00|9.34|9.14|9.36|9.16|9.36|9.16|9.33|9.13|23
1685571900000|2023-05-31 22:25:00|9.37|9.17|9.33|9.13|9.37|9.17|9.33|9.13|41
1685572200000|2023-05-31 22:30:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|21
1685572500000|2023-05-31 22:35:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|25
1685572800000|2023-05-31 22:40:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|8
1685573100000|2023-05-31 22:45:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|2
1685573400000|2023-05-31 22:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|6
1685573700000|2023-05-31 22:55:00|9.36|9.16|9.39|9.19|9.4|9.2|9.36|9.16|50
1685574000000|2023-05-31 23:00:00|9.38|9.18|9.35|9.15|9.38|9.18|9.35|9.15|32
1685574300000|2023-05-31 23:05:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|11
1685574600000|2023-05-31 23:10:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|18
1685574900000|2023-05-31 23:15:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685575200000|2023-05-31 23:20:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|21
1685575500000|2023-05-31 23:25:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|7
1685575800000|2023-05-31 23:30:00|9.38|9.18|9.36|9.16|9.4|9.2|9.36|9.16|17
1685576100000|2023-05-31 23:35:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|24
1685576400000|2023-05-31 23:40:00|9.35|9.15|9.37|9.17|9.38|9.18|9.35|9.15|9
1685576700000|2023-05-31 23:45:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|4
1685577000000|2023-05-31 23:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|10
1685577600000|2023-06-01 00:00:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|5
1685577900000|2023-06-01 00:05:00|9.35|9.15|9.34|9.14|9.35|9.15|9.32|9.12|14
1685578200000|2023-06-01 00:10:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|17
1685578500000|2023-06-01 00:15:00|9.34|9.14|9.31|9.11|9.34|9.14|9.3|9.1|20
1685578800000|2023-06-01 00:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|15
1685579100000|2023-06-01 00:25:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685579400000|2023-06-01 00:30:00|9.33|9.13|9.31|9.11|9.34|9.14|9.3|9.1|9
1685579700000|2023-06-01 00:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|8
1685580000000|2023-06-01 00:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|22
1685580300000|2023-06-01 00:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|29
1685580600000|2023-06-01 00:50:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|23
1685580900000|2023-06-01 00:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|21
1685581200000|2023-06-01 01:00:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|13
1685581500000|2023-06-01 01:05:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|14
1685581800000|2023-06-01 01:10:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|6
1685582100000|2023-06-01 01:15:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|5
1685582400000|2023-06-01 01:20:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|8
1685582700000|2023-06-01 01:25:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|34
1685583000000|2023-06-01 01:30:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|4
1685583300000|2023-06-01 01:35:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1685583900000|2023-06-01 01:45:00|9.37|9.17|9.35|9.15|9.37|9.17|9.35|9.15|5
1685584200000|2023-06-01 01:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|18
1685584500000|2023-06-01 01:55:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|19
1685585100000|2023-06-01 02:05:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|7
1685585400000|2023-06-01 02:10:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|11
1685585700000|2023-06-01 02:15:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|8
1685586000000|2023-06-01 02:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1685586300000|2023-06-01 02:25:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1685586600000|2023-06-01 02:30:00|9.38|9.18|9.35|9.15|9.38|9.18|9.35|9.15|18
1685586900000|2023-06-01 02:35:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|2
1685587200000|2023-06-01 02:40:00|9.34|9.14|9.32|9.12|9.35|9.15|9.31|9.11|25
1685587500000|2023-06-01 02:45:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|17
1685587800000|2023-06-01 02:50:00|9.28|9.08|9.3|9.1|9.31|9.11|9.27|9.07|118
1685588100000|2023-06-01 02:55:00|9.29|9.09|9.3|9.1|9.31|9.11|9.28|9.08|28
1685588400000|2023-06-01 03:00:00|9.29|9.09|9.25|9.05|9.31|9.11|9.24|9.04|39
1685588700000|2023-06-01 03:05:00|9.24|9.04|9.26|9.06|9.27|9.07|9.24|9.04|101
1685589000000|2023-06-01 03:10:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|52
1685589300000|2023-06-01 03:15:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|17
1685589900000|2023-06-01 03:25:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|8
1685590200000|2023-06-01 03:30:00|9.28|9.08|9.32|9.12|9.32|9.12|9.28|9.08|9
1685590500000|2023-06-01 03:35:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|4
1685590800000|2023-06-01 03:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|7
1685591100000|2023-06-01 03:45:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|4
1685591400000|2023-06-01 03:50:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|37
1685591700000|2023-06-01 03:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685592000000|2023-06-01 04:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|3
1685592300000|2023-06-01 04:05:00|9.37|9.17|9.37|9.17|9.37|9.17|9.35|9.15|9
1685592600000|2023-06-01 04:10:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|51
1685592900000|2023-06-01 04:15:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|12
1685593200000|2023-06-01 04:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|4
1685593500000|2023-06-01 04:25:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1685593800000|2023-06-01 04:30:00|9.38|9.18|9.36|9.16|9.38|9.18|9.35|9.15|21
1685594100000|2023-06-01 04:35:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1685594400000|2023-06-01 04:40:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|16
1685594700000|2023-06-01 04:45:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|12
1685595000000|2023-06-01 04:50:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|18
1685595300000|2023-06-01 04:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1685595600000|2023-06-01 05:00:00|9.36|9.16|9.32|9.12|9.36|9.16|9.32|9.12|5
1685595900000|2023-06-01 05:05:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|7
1685596200000|2023-06-01 05:10:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|9
1685596500000|2023-06-01 05:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685596800000|2023-06-01 05:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|9
1685597100000|2023-06-01 05:25:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|6
1685597400000|2023-06-01 05:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|27
1685597700000|2023-06-01 05:35:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|5
1685598000000|2023-06-01 05:40:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|13
1685598300000|2023-06-01 05:45:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|5
1685598900000|2023-06-01 05:55:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685599500000|2023-06-01 06:05:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|5
1685599800000|2023-06-01 06:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685600400000|2023-06-01 06:20:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|8
1685600700000|2023-06-01 06:25:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|13
1685601000000|2023-06-01 06:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|21
1685601300000|2023-06-01 06:35:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|86
1685601600000|2023-06-01 06:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|18
1685601900000|2023-06-01 06:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|7
1685602500000|2023-06-01 06:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|13
1685602800000|2023-06-01 07:00:00|9.3|9.1|9.28|9.08|9.31|9.11|9.27|9.07|21
1685603100000|2023-06-01 07:05:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|9
1685603400000|2023-06-01 07:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|20
1685603700000|2023-06-01 07:15:00|9.28|9.08|9.29|9.09|9.31|9.11|9.28|9.08|34
1685604000000|2023-06-01 07:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|8
1685604300000|2023-06-01 07:25:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|13
1685604600000|2023-06-01 07:30:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|2
1685604900000|2023-06-01 07:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1685605500000|2023-06-01 07:45:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|4
1685605800000|2023-06-01 07:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|9
1685606400000|2023-06-01 08:00:00|9.32|9.12|9.3|9.1|9.32|9.12|9.29|9.09|7
1685606700000|2023-06-01 08:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|4
1685607300000|2023-06-01 08:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685607600000|2023-06-01 08:20:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|28
1685607900000|2023-06-01 08:25:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685608200000|2023-06-01 08:30:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|18
1685608500000|2023-06-01 08:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|12
1685608800000|2023-06-01 08:40:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|5
1685609100000|2023-06-01 08:45:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685609400000|2023-06-01 08:50:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|6
1685609700000|2023-06-01 08:55:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|7
1685610000000|2023-06-01 09:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|6
1685610300000|2023-06-01 09:05:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|6
1685610600000|2023-06-01 09:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685610900000|2023-06-01 09:15:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|2
1685611200000|2023-06-01 09:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685611500000|2023-06-01 09:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685611800000|2023-06-01 09:30:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|2
1685612400000|2023-06-01 09:40:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|8
1685613600000|2023-06-01 10:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|2
1685613900000|2023-06-01 10:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|7
1685614500000|2023-06-01 10:15:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685614800000|2023-06-01 10:20:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|10
1685615100000|2023-06-01 10:25:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|2
1685615400000|2023-06-01 10:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1685616900000|2023-06-01 10:55:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1685617200000|2023-06-01 11:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|2
1685617500000|2023-06-01 11:05:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1685618100000|2023-06-01 11:15:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1685618400000|2023-06-01 11:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|14
1685618700000|2023-06-01 11:25:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|4
1685619000000|2023-06-01 11:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|12
1685619300000|2023-06-01 11:35:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|3
1685619600000|2023-06-01 11:40:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|45
1685619900000|2023-06-01 11:45:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|7
1685620200000|2023-06-01 11:50:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|71
1685620500000|2023-06-01 11:55:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|24
1685620800000|2023-06-01 12:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|24
1685621100000|2023-06-01 12:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1685621400000|2023-06-01 12:10:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|9
1685621700000|2023-06-01 12:15:00|9.35|9.15|9.33|9.13|9.36|9.16|9.33|9.13|23
1685622000000|2023-06-01 12:20:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1685622300000|2023-06-01 12:25:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|7
1685622600000|2023-06-01 12:30:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|3
1685623200000|2023-06-01 12:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|3
1685623500000|2023-06-01 12:45:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|35
1685623800000|2023-06-01 12:50:00|9.35|9.15|9.36|9.16|9.37|9.17|9.34|9.14|14
1685624100000|2023-06-01 12:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685624400000|2023-06-01 13:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|7
1685625000000|2023-06-01 13:10:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685625600000|2023-06-01 13:20:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1685625900000|2023-06-01 13:25:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1685626200000|2023-06-01 13:30:00|9.34|9.14|9.34|9.14|9.34|9.14|9.32|9.12|21
1685626500000|2023-06-01 13:35:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|20
1685626800000|2023-06-01 13:40:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|8
1685627100000|2023-06-01 13:45:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|18
1685627700000|2023-06-01 13:55:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|8
1685628000000|2023-06-01 14:00:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|24
1685628300000|2023-06-01 14:05:00|9.37|9.17|9.34|9.14|9.37|9.17|9.34|9.14|8
1685628600000|2023-06-01 14:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685628900000|2023-06-01 14:15:00|9.33|9.13|9.32|9.12|9.34|9.14|9.31|9.11|40
1685629200000|2023-06-01 14:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|21
1685629800000|2023-06-01 14:30:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685630100000|2023-06-01 14:35:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1685630400000|2023-06-01 14:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|3
1685630700000|2023-06-01 14:45:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|32
1685631000000|2023-06-01 14:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685631300000|2023-06-01 14:55:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|9
1685631600000|2023-06-01 15:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685631900000|2023-06-01 15:05:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|3
1685632200000|2023-06-01 15:10:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1685632500000|2023-06-01 15:15:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|11
1685632800000|2023-06-01 15:20:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1685633100000|2023-06-01 15:25:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|9
1685633400000|2023-06-01 15:30:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|15
1685633700000|2023-06-01 15:35:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|6
1685634000000|2023-06-01 15:40:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|4
1685634300000|2023-06-01 15:45:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|26
1685634600000|2023-06-01 15:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|19
1685634900000|2023-06-01 15:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|15
1685635200000|2023-06-01 16:00:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|13
1685635500000|2023-06-01 16:05:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|14
1685635800000|2023-06-01 16:10:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|3
1685636100000|2023-06-01 16:15:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|7
1685636400000|2023-06-01 16:20:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|35
1685636700000|2023-06-01 16:25:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|12
1685637000000|2023-06-01 16:30:00|9.29|9.09|9.26|9.06|9.29|9.09|9.26|9.06|10
1685637300000|2023-06-01 16:35:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|7
1685637600000|2023-06-01 16:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|6
1685637900000|2023-06-01 16:45:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|7
1685638200000|2023-06-01 16:50:00|9.25|9.05|9.29|9.09|9.29|9.09|9.24|9.04|33
1685638500000|2023-06-01 16:55:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|26
1685638800000|2023-06-01 17:00:00|9.3|9.1|9.28|9.08|9.31|9.11|9.27|9.07|19
1685639100000|2023-06-01 17:05:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|24
1685639400000|2023-06-01 17:10:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|13
1685639700000|2023-06-01 17:15:00|9.26|9.06|9.27|9.07|9.28|9.08|9.26|9.06|22
1685640000000|2023-06-01 17:20:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|20
1685640300000|2023-06-01 17:25:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|2
1685640600000|2023-06-01 17:30:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|26
1685640900000|2023-06-01 17:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|2
1685641200000|2023-06-01 17:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|18
1685641500000|2023-06-01 17:45:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|6
1685641800000|2023-06-01 17:50:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|19
1685642100000|2023-06-01 17:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685642400000|2023-06-01 18:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|3
1685642700000|2023-06-01 18:05:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|4
1685643000000|2023-06-01 18:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|5
1685643300000|2023-06-01 18:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|3
1685644200000|2023-06-01 18:30:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685644800000|2023-06-01 18:40:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|7
1685645100000|2023-06-01 18:45:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|7
1685645700000|2023-06-01 18:55:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|9
1685646000000|2023-06-01 19:00:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|4
1685646300000|2023-06-01 19:05:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|7
1685646600000|2023-06-01 19:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1685646900000|2023-06-01 19:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|2
1685647200000|2023-06-01 19:20:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|6
1685647500000|2023-06-01 19:25:00|9.24|9.04|9.22|9.02|9.25|9.05|9.22|9.02|13
1685647800000|2023-06-01 19:30:00|9.23|9.03|9.21|9.01|9.23|9.03|9.19|8.99|49
1685648100000|2023-06-01 19:35:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|23
1685648400000|2023-06-01 19:40:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685648700000|2023-06-01 19:45:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|3
1685649300000|2023-06-01 19:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|6
1685649600000|2023-06-01 20:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|16
1685649900000|2023-06-01 20:05:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685650200000|2023-06-01 20:10:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685650500000|2023-06-01 20:15:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|3
1685651100000|2023-06-01 20:25:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1685651400000|2023-06-01 20:30:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|4
1685651700000|2023-06-01 20:35:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|9
1685652000000|2023-06-01 20:40:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|14
1685652600000|2023-06-01 20:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|12
1685652900000|2023-06-01 20:55:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|2
1685653200000|2023-06-01 21:00:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|9
1685653500000|2023-06-01 21:05:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1685653800000|2023-06-01 21:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685654400000|2023-06-01 21:20:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1685655000000|2023-06-01 21:30:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685655600000|2023-06-01 21:40:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|31
1685656200000|2023-06-01 21:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|12
1685656500000|2023-06-01 21:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|2
1685656800000|2023-06-01 22:00:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|2
1685657100000|2023-06-01 22:05:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|3
1685657400000|2023-06-01 22:10:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1685657700000|2023-06-01 22:15:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685658000000|2023-06-01 22:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|26
1685658300000|2023-06-01 22:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|14
1685658600000|2023-06-01 22:30:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|3
1685658900000|2023-06-01 22:35:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|6
1685659200000|2023-06-01 22:40:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1685659800000|2023-06-01 22:50:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1685660100000|2023-06-01 22:55:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|16
1685660400000|2023-06-01 23:00:00|9.2|9|9.2|9|9.2|9|9.19|8.99|3
1685660700000|2023-06-01 23:05:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|13
1685661000000|2023-06-01 23:10:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|5
1685661300000|2023-06-01 23:15:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|6
1685661600000|2023-06-01 23:20:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|13
1685661900000|2023-06-01 23:25:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1685662200000|2023-06-01 23:30:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|26
1685662500000|2023-06-01 23:35:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|20
1685662800000|2023-06-01 23:40:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|11
1685663400000|2023-06-01 23:50:00|9.21|9.01|9.21|9.01|9.21|9.01|9.21|9.01|1
1685663700000|2023-06-01 23:55:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|9
1685175900000|2023-05-27 08:25:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|2
1685176200000|2023-05-27 08:30:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|3
1685176500000|2023-05-27 08:35:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685176800000|2023-05-27 08:40:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|25
1685177100000|2023-05-27 08:45:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|21
1685178000000|2023-05-27 09:00:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685178900000|2023-05-27 09:15:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|9
1685180100000|2023-05-27 09:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685180400000|2023-05-27 09:40:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685181000000|2023-05-27 09:50:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685183700000|2023-05-27 10:35:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1685184000000|2023-05-27 10:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|15
1685184900000|2023-05-27 10:55:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1685186100000|2023-05-27 11:15:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685187000000|2023-05-27 11:30:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|3
1685187300000|2023-05-27 11:35:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685187600000|2023-05-27 11:40:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1685188200000|2023-05-27 11:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|3
1685189700000|2023-05-27 12:15:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|7
1685190000000|2023-05-27 12:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|15
1685192100000|2023-05-27 12:55:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1685195100000|2023-05-27 13:45:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1685195400000|2023-05-27 13:50:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1685195700000|2023-05-27 13:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.84|8.64|18
1685196000000|2023-05-27 14:00:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1685197200000|2023-05-27 14:20:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|3
1685201700000|2023-05-27 15:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1685204100000|2023-05-27 16:15:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1685205300000|2023-05-27 16:35:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|5
1685209500000|2023-05-27 17:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|2
1685209800000|2023-05-27 17:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|6
1685211600000|2023-05-27 18:20:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1685212200000|2023-05-27 18:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1685213400000|2023-05-27 18:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|50
1685213700000|2023-05-27 18:55:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|18
1685214000000|2023-05-27 19:00:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|16
1685214300000|2023-05-27 19:05:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|49
1685214600000|2023-05-27 19:10:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|2
1685215500000|2023-05-27 19:25:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|20
1685215800000|2023-05-27 19:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|16
1685217600000|2023-05-27 20:00:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|9
1685217900000|2023-05-27 20:05:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|12
1685218500000|2023-05-27 20:15:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|10
1685218800000|2023-05-27 20:20:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|8
1685219100000|2023-05-27 20:25:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|61
1685219400000|2023-05-27 20:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|3
1685221200000|2023-05-27 21:00:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1685221500000|2023-05-27 21:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|6
1685221800000|2023-05-27 21:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|13
1685222100000|2023-05-27 21:15:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|27
1685223600000|2023-05-27 21:40:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|2
1685224500000|2023-05-27 21:55:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|5
1685224800000|2023-05-27 22:00:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|2
1685226600000|2023-05-27 22:30:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1685227200000|2023-05-27 22:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|8
1685227500000|2023-05-27 22:45:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|3
1685228100000|2023-05-27 22:55:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|6
1685228400000|2023-05-27 23:00:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|12
1685229000000|2023-05-27 23:10:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|13
1685230800000|2023-05-27 23:40:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|2
1685231700000|2023-05-27 23:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685232900000|2023-05-28 00:15:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685233200000|2023-05-28 00:20:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|6
1685234100000|2023-05-28 00:35:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685234400000|2023-05-28 00:40:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|3
1685234700000|2023-05-28 00:45:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|39
1685235000000|2023-05-28 00:50:00|8.93|8.73|8.95|8.75|8.95|8.75|8.93|8.73|13
1685235300000|2023-05-28 00:55:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|3
1685237400000|2023-05-28 01:30:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1685240100000|2023-05-28 02:15:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|6
1685241300000|2023-05-28 02:35:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1685242800000|2023-05-28 03:00:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685243100000|2023-05-28 03:05:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1685245800000|2023-05-28 03:50:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1685246100000|2023-05-28 03:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|60
1685246700000|2023-05-28 04:05:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|5
1685247300000|2023-05-28 04:15:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|2
1685260500000|2023-05-28 07:55:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1685262000000|2023-05-28 08:20:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|3
1685262600000|2023-05-28 08:30:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685264100000|2023-05-28 08:55:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|3
1685264700000|2023-05-28 09:05:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|20
1685265300000|2023-05-28 09:15:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|40
1685265600000|2023-05-28 09:20:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|11
1685265900000|2023-05-28 09:25:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|7
1685266800000|2023-05-28 09:40:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|5
1685267400000|2023-05-28 09:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1685267700000|2023-05-28 09:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685269500000|2023-05-28 10:25:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685269800000|2023-05-28 10:30:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1685270400000|2023-05-28 10:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685272500000|2023-05-28 11:15:00|8.94|8.74|8.93|8.73|8.95|8.75|8.93|8.73|8
1685272800000|2023-05-28 11:20:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685273100000|2023-05-28 11:25:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|4
1685273400000|2023-05-28 11:30:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|3
1685275500000|2023-05-28 12:05:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1685275800000|2023-05-28 12:10:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|8
1685276400000|2023-05-28 12:20:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685276700000|2023-05-28 12:25:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|80
1685277000000|2023-05-28 12:30:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|20
1685277900000|2023-05-28 12:45:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|4
1685278200000|2023-05-28 12:50:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|4
1685278500000|2023-05-28 12:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|19
1685279100000|2023-05-28 13:05:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|4
1685279400000|2023-05-28 13:10:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|12
1685279700000|2023-05-28 13:15:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|8
1685280000000|2023-05-28 13:20:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|15
1685280300000|2023-05-28 13:25:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|12
1685280600000|2023-05-28 13:30:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|3
1685281200000|2023-05-28 13:40:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685282400000|2023-05-28 14:00:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|7
1685282700000|2023-05-28 14:05:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|13
1685283000000|2023-05-28 14:10:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|2
1685283300000|2023-05-28 14:15:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|7
1685284500000|2023-05-28 14:35:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|11
1685285100000|2023-05-28 14:45:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|5
1685285400000|2023-05-28 14:50:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|5
1685285700000|2023-05-28 14:55:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|37
1685286000000|2023-05-28 15:00:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|7
1685287200000|2023-05-28 15:20:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1685287800000|2023-05-28 15:30:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1685290500000|2023-05-28 16:15:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1685292300000|2023-05-28 16:45:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|13
1685293500000|2023-05-28 17:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|3
1685293800000|2023-05-28 17:10:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1685294100000|2023-05-28 17:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|11
1685295000000|2023-05-28 17:30:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|6
1685295300000|2023-05-28 17:35:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|3
1685295600000|2023-05-28 17:40:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|10
1685295900000|2023-05-28 17:45:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|5
1685296200000|2023-05-28 17:50:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|18
1685296500000|2023-05-28 17:55:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|4
1685296800000|2023-05-28 18:00:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|13
1685297100000|2023-05-28 18:05:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|13
1685297400000|2023-05-28 18:10:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685297700000|2023-05-28 18:15:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|4
1685298000000|2023-05-28 18:20:00|8.94|8.74|8.95|8.75|8.96|8.76|8.94|8.74|10
1685298300000|2023-05-28 18:25:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|25
1685298900000|2023-05-28 18:35:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1685299200000|2023-05-28 18:40:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|2
1685299500000|2023-05-28 18:45:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|19
1685299800000|2023-05-28 18:50:00|8.95|8.75|8.95|8.75|8.95|8.75|8.94|8.74|5
1685300100000|2023-05-28 18:55:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|17
1685300400000|2023-05-28 19:00:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1685300700000|2023-05-28 19:05:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|14
1685301000000|2023-05-28 19:10:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1685301600000|2023-05-28 19:20:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|3
1685301900000|2023-05-28 19:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1685302200000|2023-05-28 19:30:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|57
1685302500000|2023-05-28 19:35:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|4
1685302800000|2023-05-28 19:40:00|9.05|8.65|9.04|8.64|9.05|8.65|9.04|8.64|12
1685303100000|2023-05-28 19:45:00|9.03|8.63|9.02|8.62|9.04|8.64|9.02|8.62|8
1685305800000|2023-05-28 20:30:00|9.01|8.61|9.01|8.61|9.02|8.62|9.01|8.61|3
1685309100000|2023-05-28 21:25:00|9.02|8.62|9.02|8.62|9.02|8.62|9.01|8.61|5
1685309400000|2023-05-28 21:30:00|9.03|8.63|9.03|8.63|9.03|8.63|9.03|8.63|1
1685309700000|2023-05-28 21:35:00|9.02|8.62|9.03|8.63|9.03|8.63|9.02|8.62|2
1685310000000|2023-05-28 21:40:00|9.02|8.62|9.03|8.63|9.03|8.63|9.02|8.62|10
1685310300000|2023-05-28 21:45:00|9.04|8.64|8.93|8.73|9.04|8.73|8.93|8.63|3
1685310600000|2023-05-28 21:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|11
1685310900000|2023-05-28 21:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|8
1685311200000|2023-05-28 22:00:00|8.95|8.75|8.98|8.78|8.98|8.78|8.95|8.75|52
1685311500000|2023-05-28 22:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|54
1685311800000|2023-05-28 22:10:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|110
1685312100000|2023-05-28 22:15:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|72
1685312400000|2023-05-28 22:20:00|8.99|8.79|8.97|8.77|9|8.8|8.97|8.77|113
1685312700000|2023-05-28 22:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|17
1685313000000|2023-05-28 22:30:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|52
1685313300000|2023-05-28 22:35:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|31
1685313600000|2023-05-28 22:40:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|15
1685314500000|2023-05-28 22:55:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|21
1685314800000|2023-05-28 23:00:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|10
1685315100000|2023-05-28 23:05:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|7
1685315400000|2023-05-28 23:10:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|39
1685315700000|2023-05-28 23:15:00|9|8.8|8.98|8.78|9|8.8|8.97|8.77|9
1685316000000|2023-05-28 23:20:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|11
1685316300000|2023-05-28 23:25:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|6
1685316600000|2023-05-28 23:30:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|14
1685316900000|2023-05-28 23:35:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|4
1685318400000|2023-05-29 00:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|3
1685318700000|2023-05-29 00:05:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|3
1685319000000|2023-05-29 00:10:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|5
1685319300000|2023-05-29 00:15:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|24
1685319600000|2023-05-29 00:20:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|2
1685319900000|2023-05-29 00:25:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|3
1685320200000|2023-05-29 00:30:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|16
1685320500000|2023-05-29 00:35:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|6
1685320800000|2023-05-29 00:40:00|9|8.8|9|8.8|9|8.8|8.99|8.79|9
1685321400000|2023-05-29 00:50:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|4
1685321700000|2023-05-29 00:55:00|8.99|8.79|8.98|8.78|8.99|8.79|8.98|8.78|2
1685322000000|2023-05-29 01:00:00|8.99|8.79|8.98|8.78|8.99|8.79|8.97|8.77|54
1685322300000|2023-05-29 01:05:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|14
1685322600000|2023-05-29 01:10:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|38
1685323200000|2023-05-29 01:20:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|26
1685323500000|2023-05-29 01:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|3
1685323800000|2023-05-29 01:30:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|28
1685324100000|2023-05-29 01:35:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1685325000000|2023-05-29 01:50:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|9
1685325600000|2023-05-29 02:00:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|8
1685325900000|2023-05-29 02:05:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|11
1685326500000|2023-05-29 02:15:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|57
1685326800000|2023-05-29 02:20:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|8
1685327100000|2023-05-29 02:25:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|8
1685328000000|2023-05-29 02:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|13
1685328600000|2023-05-29 02:50:00|8.99|8.79|8.99|8.79|8.99|8.79|8.99|8.79|1
1685328900000|2023-05-29 02:55:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|4
1685329500000|2023-05-29 03:05:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|23
1685329800000|2023-05-29 03:10:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|23
1685330100000|2023-05-29 03:15:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|24
1685330400000|2023-05-29 03:20:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|2
1685330700000|2023-05-29 03:25:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|23
1685331000000|2023-05-29 03:30:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1685331300000|2023-05-29 03:35:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|10
1685331600000|2023-05-29 03:40:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|10
1685331900000|2023-05-29 03:45:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|6
1685332200000|2023-05-29 03:50:00|8.98|8.78|8.96|8.76|8.98|8.78|8.96|8.76|23
1685332500000|2023-05-29 03:55:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1685332800000|2023-05-29 04:00:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|22
1685333100000|2023-05-29 04:05:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|40
1685333400000|2023-05-29 04:10:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|10
1685333700000|2023-05-29 04:15:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|34
1685334000000|2023-05-29 04:20:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|35
1685334300000|2023-05-29 04:25:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|21
1685335200000|2023-05-29 04:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|7
1685335500000|2023-05-29 04:45:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|2
1685336100000|2023-05-29 04:55:00|8.97|8.77|8.97|8.77|8.97|8.77|8.97|8.77|1
1685336700000|2023-05-29 05:05:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|3
1685337300000|2023-05-29 05:15:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|5
1685337600000|2023-05-29 05:20:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|10
1685338200000|2023-05-29 05:30:00|9|8.8|9|8.8|9|8.8|8.99|8.79|15
1685338500000|2023-05-29 05:35:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|33
1685338800000|2023-05-29 05:40:00|9|8.8|9|8.8|9|8.8|8.99|8.79|47
1685339100000|2023-05-29 05:45:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|9
1685339400000|2023-05-29 05:50:00|9|8.8|9.01|8.81|9.02|8.82|9|8.8|6
1685339700000|2023-05-29 05:55:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685340000000|2023-05-29 06:00:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685340600000|2023-05-29 06:10:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|7
1685340900000|2023-05-29 06:15:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|41
1685343000000|2023-05-29 06:50:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685343300000|2023-05-29 06:55:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|11
1685343600000|2023-05-29 07:00:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|29
1685344200000|2023-05-29 07:10:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685344800000|2023-05-29 07:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685345100000|2023-05-29 07:25:00|9.03|8.83|9.02|8.82|9.03|8.83|9.01|8.81|22
1685345700000|2023-05-29 07:35:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|4
1685346000000|2023-05-29 07:40:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|5
1685346300000|2023-05-29 07:45:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|5
1685347800000|2023-05-29 08:10:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|26
1685348100000|2023-05-29 08:15:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|9
1685348700000|2023-05-29 08:25:00|9|8.8|9|8.8|9.01|8.81|9|8.8|19
1685349600000|2023-05-29 08:40:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1685350200000|2023-05-29 08:50:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|4
1685350500000|2023-05-29 08:55:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|6
1685350800000|2023-05-29 09:00:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|9
1685351100000|2023-05-29 09:05:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1685351400000|2023-05-29 09:10:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|4
1685351700000|2023-05-29 09:15:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|8
1685352000000|2023-05-29 09:20:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|2
1685352600000|2023-05-29 09:30:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|9
1685352900000|2023-05-29 09:35:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|39
1685353200000|2023-05-29 09:40:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|28
1685353500000|2023-05-29 09:45:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|4
1685353800000|2023-05-29 09:50:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|40
1685354100000|2023-05-29 09:55:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|20
1685354700000|2023-05-29 10:05:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685355300000|2023-05-29 10:15:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|8
1685355600000|2023-05-29 10:20:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|14
1685355900000|2023-05-29 10:25:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|8
1685356200000|2023-05-29 10:30:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|2
1685356800000|2023-05-29 10:40:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|3
1685357100000|2023-05-29 10:45:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|10
1685357400000|2023-05-29 10:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|11
1685357700000|2023-05-29 10:55:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|4
1685358000000|2023-05-29 11:00:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|6
1685359500000|2023-05-29 11:25:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|3
1685360700000|2023-05-29 11:45:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685361600000|2023-05-29 12:00:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|2
1685362200000|2023-05-29 12:10:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685362500000|2023-05-29 12:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|22
1685362800000|2023-05-29 12:20:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685363100000|2023-05-29 12:25:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|10
1685363400000|2023-05-29 12:30:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685363700000|2023-05-29 12:35:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1685364000000|2023-05-29 12:40:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|9
1685364300000|2023-05-29 12:45:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|6
1685365500000|2023-05-29 13:05:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685365800000|2023-05-29 13:10:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|8
1685366100000|2023-05-29 13:15:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|3
1685366400000|2023-05-29 13:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685367600000|2023-05-29 13:40:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|18
1685368500000|2023-05-29 13:55:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|8
1685369400000|2023-05-29 14:10:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1685369700000|2023-05-29 14:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|36
1685370000000|2023-05-29 14:20:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|40
1685370300000|2023-05-29 14:25:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|6
1685370600000|2023-05-29 14:30:00|9.01|8.81|9|8.8|9.02|8.82|9|8.8|12
1685370900000|2023-05-29 14:35:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|6
1685371500000|2023-05-29 14:45:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|9
1685371800000|2023-05-29 14:50:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|12
1685372100000|2023-05-29 14:55:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|14
1685372400000|2023-05-29 15:00:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|8
1685372700000|2023-05-29 15:05:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685373600000|2023-05-29 15:20:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|51
1685373900000|2023-05-29 15:25:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|2
1685374200000|2023-05-29 15:30:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|2
1685374500000|2023-05-29 15:35:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|29
1685375100000|2023-05-29 15:45:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|12
1685375400000|2023-05-29 15:50:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|7
1685375700000|2023-05-29 15:55:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|6
1685376000000|2023-05-29 16:00:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|7
1685376300000|2023-05-29 16:05:00|9.01|8.81|9.02|8.82|9.03|8.83|9.01|8.81|10
1685376600000|2023-05-29 16:10:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|11
1685376900000|2023-05-29 16:15:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|5
1685377200000|2023-05-29 16:20:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|41
1685377500000|2023-05-29 16:25:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|35
1685377800000|2023-05-29 16:30:00|8.99|8.79|9.01|8.81|9.02|8.82|8.99|8.79|11
1685378100000|2023-05-29 16:35:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|7
1685378400000|2023-05-29 16:40:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1685378700000|2023-05-29 16:45:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1685379000000|2023-05-29 16:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1685379300000|2023-05-29 16:55:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1685379600000|2023-05-29 17:00:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|11
1685379900000|2023-05-29 17:05:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|4
1685380200000|2023-05-29 17:10:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|9
1685380500000|2023-05-29 17:15:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|9
1685380800000|2023-05-29 17:20:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|6
1685381100000|2023-05-29 17:25:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|2
1685381400000|2023-05-29 17:30:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|11
1685381700000|2023-05-29 17:35:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|5
1685382000000|2023-05-29 17:40:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685382600000|2023-05-29 17:50:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|5
1685382900000|2023-05-29 17:55:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|9
1685383200000|2023-05-29 18:00:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|5
1685383500000|2023-05-29 18:05:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685383800000|2023-05-29 18:10:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|4
1685384100000|2023-05-29 18:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1685384400000|2023-05-29 18:20:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|11
1685385000000|2023-05-29 18:30:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1685385600000|2023-05-29 18:40:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1685386200000|2023-05-29 18:50:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|4
1685386800000|2023-05-29 19:00:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685387100000|2023-05-29 19:05:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1685388000000|2023-05-29 19:20:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685388300000|2023-05-29 19:25:00|9.01|8.81|9.04|8.84|9.04|8.84|9.01|8.81|18
1685388600000|2023-05-29 19:30:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|16
1685388900000|2023-05-29 19:35:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|5
1685389200000|2023-05-29 19:40:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|2
1685389800000|2023-05-29 19:50:00|9.02|8.82|8.96|8.76|9.03|8.83|8.96|8.76|33
1685390100000|2023-05-29 19:55:00|8.97|8.77|8.98|8.78|8.98|8.78|8.95|8.75|20
1685390400000|2023-05-29 20:00:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|9
1685390700000|2023-05-29 20:05:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|4
1685391000000|2023-05-29 20:10:00|8.98|8.78|8.98|8.78|8.98|8.78|8.98|8.78|1
1685391300000|2023-05-29 20:15:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|8
1685391600000|2023-05-29 20:20:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|13
1685392200000|2023-05-29 20:30:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|25
1685392500000|2023-05-29 20:35:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|7
1685393100000|2023-05-29 20:45:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|10
1685394000000|2023-05-29 21:00:00|9|8.8|9|8.8|9|8.8|9|8.8|1
1685394900000|2023-05-29 21:15:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1685395500000|2023-05-29 21:25:00|9|8.8|9|8.8|9.01|8.81|9|8.8|7
1685395800000|2023-05-29 21:30:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1685396100000|2023-05-29 21:35:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|24
1685396400000|2023-05-29 21:40:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685397000000|2023-05-29 21:50:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|10
1685397600000|2023-05-29 22:00:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|11
1685397900000|2023-05-29 22:05:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685398500000|2023-05-29 22:15:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|2
1685399100000|2023-05-29 22:25:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685399400000|2023-05-29 22:30:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|5
1685399700000|2023-05-29 22:35:00|9.04|8.84|9.04|8.84|9.04|8.84|9.04|8.84|1
1685400000000|2023-05-29 22:40:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|6
1685400300000|2023-05-29 22:45:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|4
1685400900000|2023-05-29 22:55:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|11
1685401200000|2023-05-29 23:00:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|9
1685401500000|2023-05-29 23:05:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|16
1685401800000|2023-05-29 23:10:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|12
1685402100000|2023-05-29 23:15:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|19
1685402400000|2023-05-29 23:20:00|9.04|8.84|9.04|8.84|9.05|8.85|9.03|8.83|23
1685402700000|2023-05-29 23:25:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|6
1685403600000|2023-05-29 23:40:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|8
1685403900000|2023-05-29 23:45:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|3
1685404200000|2023-05-29 23:50:00|9.04|8.84|9.04|8.84|9.04|8.84|9.04|8.84|1
1685404500000|2023-05-29 23:55:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|34
1685404800000|2023-05-30 00:00:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|8
1685405100000|2023-05-30 00:05:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|20
1685405400000|2023-05-30 00:10:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|13
1685406000000|2023-05-30 00:20:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|4
1685406300000|2023-05-30 00:25:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|18
1685406600000|2023-05-30 00:30:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|9
1685406900000|2023-05-30 00:35:00|9.01|8.81|8.99|8.79|9.02|8.82|8.99|8.79|83
1685407200000|2023-05-30 00:40:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|7
1685407500000|2023-05-30 00:45:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|11
1685407800000|2023-05-30 00:50:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|18
1685408100000|2023-05-30 00:55:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1685408400000|2023-05-30 01:00:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|11
1685408700000|2023-05-30 01:05:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|20
1685409000000|2023-05-30 01:10:00|9.02|8.82|9|8.8|9.02|8.82|9|8.8|9
1685409600000|2023-05-30 01:20:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|9
1685409900000|2023-05-30 01:25:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|12
1685410200000|2023-05-30 01:30:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685410500000|2023-05-30 01:35:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|9
1685410800000|2023-05-30 01:40:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685411100000|2023-05-30 01:45:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|7
1685412300000|2023-05-30 02:05:00|9.02|8.82|9.02|8.82|9.02|8.82|9.02|8.82|1
1685413200000|2023-05-30 02:20:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|2
1685413500000|2023-05-30 02:25:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685413800000|2023-05-30 02:30:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|7
1685414100000|2023-05-30 02:35:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685415300000|2023-05-30 02:55:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|6
1685415600000|2023-05-30 03:00:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|45
1685415900000|2023-05-30 03:05:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|2
1685416500000|2023-05-30 03:15:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|6
1685416800000|2023-05-30 03:20:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|30
1685417400000|2023-05-30 03:30:00|9.05|8.85|9.05|8.85|9.05|8.85|9.05|8.85|1
1685417700000|2023-05-30 03:35:00|9.06|8.86|9.06|8.86|9.06|8.86|9.06|8.86|1
1685418000000|2023-05-30 03:40:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|7
1685418300000|2023-05-30 03:45:00|9.08|8.88|9.08|8.88|9.08|8.88|9.08|8.88|1
1685418600000|2023-05-30 03:50:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|8
1685418900000|2023-05-30 03:55:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|14
1685419200000|2023-05-30 04:00:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|6
1685419500000|2023-05-30 04:05:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|83
1685419800000|2023-05-30 04:10:00|9.08|8.88|9.06|8.86|9.08|8.88|9.06|8.86|35
1685420100000|2023-05-30 04:15:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|18
1685420400000|2023-05-30 04:20:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|20
1685420700000|2023-05-30 04:25:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|10
1685421000000|2023-05-30 04:30:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|42
1685421300000|2023-05-30 04:35:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|3
1685421600000|2023-05-30 04:40:00|9.04|8.84|9.04|8.84|9.05|8.85|9.04|8.84|3
1685421900000|2023-05-30 04:45:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|12
1685422200000|2023-05-30 04:50:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|28
1685422500000|2023-05-30 04:55:00|9.07|8.87|9.08|8.88|9.09|8.89|9.06|8.86|12
1685422800000|2023-05-30 05:00:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|5
1685423100000|2023-05-30 05:05:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|3
1685423400000|2023-05-30 05:10:00|9.05|8.85|9.04|8.84|9.06|8.86|9.03|8.83|18
1685424600000|2023-05-30 05:30:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|5
1685424900000|2023-05-30 05:35:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|2
1685425500000|2023-05-30 05:45:00|9.06|8.86|9.06|8.86|9.06|8.86|9.06|8.86|1
1685425800000|2023-05-30 05:50:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|6
1685426100000|2023-05-30 05:55:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|6
1685427300000|2023-05-30 06:15:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|12
1685427600000|2023-05-30 06:20:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|7
1685427900000|2023-05-30 06:25:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|12
1685428500000|2023-05-30 06:35:00|9.06|8.86|9.06|8.86|9.06|8.86|9.06|8.86|1
1685429700000|2023-05-30 06:55:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|2
1685430000000|2023-05-30 07:00:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|5
1685430300000|2023-05-30 07:05:00|9.08|8.88|9.08|8.88|9.08|8.88|9.08|8.88|1
1685430600000|2023-05-30 07:10:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|13
1685430900000|2023-05-30 07:15:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|6
1685431200000|2023-05-30 07:20:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|2
1685431500000|2023-05-30 07:25:00|9.06|8.86|9.09|8.89|9.09|8.89|9.06|8.86|14
1685431800000|2023-05-30 07:30:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|12
1685432100000|2023-05-30 07:35:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|80
1685432400000|2023-05-30 07:40:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|13
1685433000000|2023-05-30 07:50:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|4
1685433300000|2023-05-30 07:55:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|18
1685433600000|2023-05-30 08:00:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|51
1685433900000|2023-05-30 08:05:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|22
1685434200000|2023-05-30 08:10:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|13
1685434500000|2023-05-30 08:15:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|41
1685434800000|2023-05-30 08:20:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|4
1685435100000|2023-05-30 08:25:00|9.1|8.9|9.1|8.9|9.1|8.9|9.1|8.9|1
1685435400000|2023-05-30 08:30:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|6
1685435700000|2023-05-30 08:35:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|26
1685436000000|2023-05-30 08:40:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|22
1685436300000|2023-05-30 08:45:00|9.13|8.93|9.11|8.91|9.15|8.95|9.11|8.91|43
1685436600000|2023-05-30 08:50:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|23
1685436900000|2023-05-30 08:55:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|19
1685437200000|2023-05-30 09:00:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|10
1685437800000|2023-05-30 09:10:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|42
1685438100000|2023-05-30 09:15:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|24
1685438400000|2023-05-30 09:20:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|3
1685438700000|2023-05-30 09:25:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|8
1685439000000|2023-05-30 09:30:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|3
1685439300000|2023-05-30 09:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|3
1685439900000|2023-05-30 09:45:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|6
1685440500000|2023-05-30 09:55:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1685440800000|2023-05-30 10:00:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1685441100000|2023-05-30 10:05:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|4
1685442000000|2023-05-30 10:20:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|16
1685442300000|2023-05-30 10:25:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1685442600000|2023-05-30 10:30:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1685442900000|2023-05-30 10:35:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|64
1685443200000|2023-05-30 10:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|2
1685444100000|2023-05-30 10:55:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1685444400000|2023-05-30 11:00:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|9
1685444700000|2023-05-30 11:05:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|34
1685445000000|2023-05-30 11:10:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|89
1685445300000|2023-05-30 11:15:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|7
1685445600000|2023-05-30 11:20:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|6
1685445900000|2023-05-30 11:25:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|6
1685446200000|2023-05-30 11:30:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|18
1685446800000|2023-05-30 11:40:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|69
1685447100000|2023-05-30 11:45:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|33
1685447400000|2023-05-30 11:50:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|33
1685447700000|2023-05-30 11:55:00|9.14|8.94|9.16|8.96|9.16|8.96|9.13|8.93|9
1685448300000|2023-05-30 12:05:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|6
1685448600000|2023-05-30 12:10:00|9.15|8.95|9.16|8.96|9.16|8.96|9.15|8.95|2
1685448900000|2023-05-30 12:15:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|8
1685449200000|2023-05-30 12:20:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|25
1685449500000|2023-05-30 12:25:00|9.12|8.92|9.11|8.91|9.13|8.93|9.1|8.9|16
1685449800000|2023-05-30 12:30:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|3
1685450100000|2023-05-30 12:35:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1685450700000|2023-05-30 12:45:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|7
1685451000000|2023-05-30 12:50:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|4
1685451300000|2023-05-30 12:55:00|9.13|8.93|9.12|8.92|9.13|8.93|9.11|8.91|4
1685451600000|2023-05-30 13:00:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|21
1685451900000|2023-05-30 13:05:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|55
1685452800000|2023-05-30 13:20:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|4
1685453400000|2023-05-30 13:30:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|21
1685453700000|2023-05-30 13:35:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|15
1685454000000|2023-05-30 13:40:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|5
1685454300000|2023-05-30 13:45:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|24
1685454600000|2023-05-30 13:50:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|33
1685454900000|2023-05-30 13:55:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|75
1685455200000|2023-05-30 14:00:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|50
1685455500000|2023-05-30 14:05:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|16
1685455800000|2023-05-30 14:10:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|13
1685456100000|2023-05-30 14:15:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|25
1685456400000|2023-05-30 14:20:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|10
1685457300000|2023-05-30 14:35:00|9.05|8.85|9.04|8.84|9.06|8.86|9.04|8.84|34
1685457600000|2023-05-30 14:40:00|9.03|8.83|9.02|8.82|9.04|8.84|9|8.8|28
1685457900000|2023-05-30 14:45:00|9.03|8.83|9.03|8.83|9.03|8.83|9.03|8.83|1
1685458200000|2023-05-30 14:50:00|9.04|8.84|9.01|8.81|9.04|8.84|9.01|8.81|14
1685458500000|2023-05-30 14:55:00|9|8.8|9|8.8|9.01|8.81|9|8.8|47
1685458800000|2023-05-30 15:00:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|19
1685459100000|2023-05-30 15:05:00|9|8.8|9|8.8|9.01|8.81|9|8.8|11
1685459400000|2023-05-30 15:10:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|24
1685459700000|2023-05-30 15:15:00|8.99|8.79|9.01|8.81|9.01|8.81|8.99|8.79|49
1685460000000|2023-05-30 15:20:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|48
1685460300000|2023-05-30 15:25:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|58
1685460600000|2023-05-30 15:30:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|7
1685460900000|2023-05-30 15:35:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|9
1685461200000|2023-05-30 15:40:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|27
1685461500000|2023-05-30 15:45:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|5
1685462100000|2023-05-30 15:55:00|9.04|8.84|9.04|8.84|9.06|8.86|9.04|8.84|15
1685462400000|2023-05-30 16:00:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|12
1685462700000|2023-05-30 16:05:00|9.03|8.83|9.1|8.9|9.1|8.9|9.03|8.83|54
1685463000000|2023-05-30 16:10:00|9.09|8.89|9.04|8.84|9.1|8.9|9.03|8.83|72
1685463300000|2023-05-30 16:15:00|9.03|8.83|9.04|8.84|9.05|8.85|9.01|8.81|28
1685463600000|2023-05-30 16:20:00|9.05|8.85|9.05|8.85|9.08|8.88|9.05|8.85|7
1685463900000|2023-05-30 16:25:00|9.04|8.84|9.07|8.87|9.08|8.88|9.04|8.84|12
1685464200000|2023-05-30 16:30:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|8
1685464500000|2023-05-30 16:35:00|9.08|8.88|9.06|8.86|9.09|8.89|9.05|8.85|41
1685464800000|2023-05-30 16:40:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|19
1685465100000|2023-05-30 16:45:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|20
1685465400000|2023-05-30 16:50:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|4
1685465700000|2023-05-30 16:55:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|5
1685466300000|2023-05-30 17:05:00|9.07|8.87|9.09|8.89|9.09|8.89|9.07|8.87|19
1685466900000|2023-05-30 17:15:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|8
1685467200000|2023-05-30 17:20:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|17
1685467500000|2023-05-30 17:25:00|9.09|8.89|9.09|8.89|9.1|8.9|9.08|8.88|23
1685467800000|2023-05-30 17:30:00|9.1|8.9|9.08|8.88|9.1|8.9|9.07|8.87|73
1685468100000|2023-05-30 17:35:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|19
1685468400000|2023-05-30 17:40:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|10
1685468700000|2023-05-30 17:45:00|9.08|8.88|9.12|8.92|9.13|8.93|9.08|8.88|47
1685469000000|2023-05-30 17:50:00|9.13|8.93|9.14|8.94|9.15|8.95|9.12|8.92|78
1685469300000|2023-05-30 17:55:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|39
1685469600000|2023-05-30 18:00:00|9.14|8.94|9.09|8.89|9.14|8.94|9.09|8.89|62
1685469900000|2023-05-30 18:05:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|11
1685470200000|2023-05-30 18:10:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|13
1685470500000|2023-05-30 18:15:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|18
1685470800000|2023-05-30 18:20:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|7
1685471100000|2023-05-30 18:25:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|10
1685471400000|2023-05-30 18:30:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|11
1685472300000|2023-05-30 18:45:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|11
1685472600000|2023-05-30 18:50:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|14
1685472900000|2023-05-30 18:55:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|5
1685473200000|2023-05-30 19:00:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|3
1685473800000|2023-05-30 19:10:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1685474100000|2023-05-30 19:15:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|3
1685474400000|2023-05-30 19:20:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|3
1685475000000|2023-05-30 19:30:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|3
1685475300000|2023-05-30 19:35:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|3
1685475600000|2023-05-30 19:40:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1685476200000|2023-05-30 19:50:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|2
1685476800000|2023-05-30 20:00:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|16
1685477100000|2023-05-30 20:05:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|14
1685477400000|2023-05-30 20:10:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|6
1685477700000|2023-05-30 20:15:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|17
1685478000000|2023-05-30 20:20:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|4
1685478300000|2023-05-30 20:25:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1685478600000|2023-05-30 20:30:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|4
1685478900000|2023-05-30 20:35:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|3
1685479200000|2023-05-30 20:40:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1685479500000|2023-05-30 20:45:00|9.13|8.93|9.15|8.95|9.15|8.95|9.13|8.93|5
1685480400000|2023-05-30 21:00:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|3
1685480700000|2023-05-30 21:05:00|9.17|8.97|9.16|8.96|9.17|8.97|9.16|8.96|6
1685481000000|2023-05-30 21:10:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|10
1685481600000|2023-05-30 21:20:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|21
1685481900000|2023-05-30 21:25:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|26
1685482200000|2023-05-30 21:30:00|9.2|9|9.18|8.98|9.2|9|9.18|8.98|25
1685482500000|2023-05-30 21:35:00|9.19|8.99|9.18|8.98|9.19|8.99|9.18|8.98|6
1685482800000|2023-05-30 21:40:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|17
1685483100000|2023-05-30 21:45:00|9.16|8.96|9.15|8.95|9.16|8.96|9.15|8.95|2
1685483400000|2023-05-30 21:50:00|9.14|8.94|9.19|8.99|9.19|8.99|9.14|8.94|8
1685483700000|2023-05-30 21:55:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|17
1685484000000|2023-05-30 22:00:00|9.19|8.99|9.15|8.95|9.19|8.99|9.14|8.94|49
1685484300000|2023-05-30 22:05:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|100
1685484600000|2023-05-30 22:10:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|67
1685484900000|2023-05-30 22:15:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|57
1685485500000|2023-05-30 22:25:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|4
1685485800000|2023-05-30 22:30:00|9.12|8.92|9.13|8.93|9.14|8.94|9.12|8.92|14
1685486100000|2023-05-30 22:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|3
1685486400000|2023-05-30 22:40:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1685486700000|2023-05-30 22:45:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|2
1685487000000|2023-05-30 22:50:00|9.16|8.96|9.16|8.96|9.17|8.97|9.15|8.95|29
1685487300000|2023-05-30 22:55:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|21
1685487600000|2023-05-30 23:00:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|3
1685487900000|2023-05-30 23:05:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1685488200000|2023-05-30 23:10:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|3
1685488500000|2023-05-30 23:15:00|9.17|8.97|9.19|8.99|9.19|8.99|9.17|8.97|3
1685488800000|2023-05-30 23:20:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|10
1685489100000|2023-05-30 23:25:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|7
1685489400000|2023-05-30 23:30:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|14
1685489700000|2023-05-30 23:35:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|20
1685490000000|2023-05-30 23:40:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|26
1685490600000|2023-05-30 23:50:00|9.17|8.97|9.17|8.97|9.17|8.97|9.17|8.97|1
1685490900000|2023-05-30 23:55:00|9.18|8.98|9.19|8.99|9.2|9|9.17|8.97|10
1685491200000|2023-05-31 00:00:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|26
1685491500000|2023-05-31 00:05:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|50
1685491800000|2023-05-31 00:10:00|9.18|8.98|9.19|8.99|9.19|8.99|9.17|8.97|12
1685492100000|2023-05-31 00:15:00|9.2|9|9.18|8.98|9.2|9|9.18|8.98|17
1685492400000|2023-05-31 00:20:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|45
1685492700000|2023-05-31 00:25:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|12
1685493000000|2023-05-31 00:30:00|9.18|8.98|9.19|8.99|9.19|8.99|9.16|8.96|14
1685493300000|2023-05-31 00:35:00|9.2|9|9.2|9|9.2|9|9.19|8.99|11
1685493600000|2023-05-31 00:40:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|18
1685493900000|2023-05-31 00:45:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|2
1685494200000|2023-05-31 00:50:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|24
1685494500000|2023-05-31 00:55:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|21
1685494800000|2023-05-31 01:00:00|9.18|8.98|9.18|8.98|9.18|8.98|9.18|8.98|1
1685495100000|2023-05-31 01:05:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|15
1685495400000|2023-05-31 01:10:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1685495700000|2023-05-31 01:15:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|12
1685496000000|2023-05-31 01:20:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|6
1685496300000|2023-05-31 01:25:00|9.19|8.99|9.18|8.98|9.2|9|9.18|8.98|26
1685496600000|2023-05-31 01:30:00|9.19|8.99|9.2|9|9.2|9|9.18|8.98|34
1685496900000|2023-05-31 01:35:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1685497200000|2023-05-31 01:40:00|9.2|9|9.2|9|9.2|9|9.19|8.99|9
1685497500000|2023-05-31 01:45:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|12
1685497800000|2023-05-31 01:50:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|16
1685498100000|2023-05-31 01:55:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|11
1685498400000|2023-05-31 02:00:00|9.18|8.98|9.18|8.98|9.18|8.98|9.16|8.96|9
1685498700000|2023-05-31 02:05:00|9.17|8.97|9.15|8.95|9.18|8.98|9.14|8.94|33
1685499000000|2023-05-31 02:10:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|11
1685499300000|2023-05-31 02:15:00|9.15|8.95|9.18|8.98|9.18|8.98|9.15|8.95|10
1685499600000|2023-05-31 02:20:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|5
1685500200000|2023-05-31 02:30:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|4
1685500500000|2023-05-31 02:35:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1685500800000|2023-05-31 02:40:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|10
1685501100000|2023-05-31 02:45:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|9
1685501400000|2023-05-31 02:50:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|28
1685501700000|2023-05-31 02:55:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|3
1685502000000|2023-05-31 03:00:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|7
1685502300000|2023-05-31 03:05:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|3
1685502600000|2023-05-31 03:10:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|5
1685502900000|2023-05-31 03:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|42
1685503200000|2023-05-31 03:20:00|9.24|9.04|9.24|9.04|9.26|9.06|9.24|9.04|27
1685503500000|2023-05-31 03:25:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1685503800000|2023-05-31 03:30:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|38
1685504100000|2023-05-31 03:35:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|13
1685504400000|2023-05-31 03:40:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|7
1685504700000|2023-05-31 03:45:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|23
1685505000000|2023-05-31 03:50:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|46
1685505300000|2023-05-31 03:55:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|15
1685505600000|2023-05-31 04:00:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|21
1685505900000|2023-05-31 04:05:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|24
1685506200000|2023-05-31 04:10:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|17
1685506500000|2023-05-31 04:15:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|3
1685506800000|2023-05-31 04:20:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|15
1685507100000|2023-05-31 04:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|6
1685507400000|2023-05-31 04:30:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1685508000000|2023-05-31 04:40:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|8
1685508300000|2023-05-31 04:45:00|9.19|8.99|9.13|8.93|9.2|9|9.12|8.92|72
1685508600000|2023-05-31 04:50:00|9.14|8.94|9.15|8.95|9.16|8.96|9.14|8.94|18
1685508900000|2023-05-31 04:55:00|9.14|8.94|9.13|8.93|9.15|8.95|9.12|8.92|50
1685509200000|2023-05-31 05:00:00|9.14|8.94|9.12|8.92|9.14|8.94|9.08|8.88|39
1685509500000|2023-05-31 05:05:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|15
1685509800000|2023-05-31 05:10:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|9
1685510100000|2023-05-31 05:15:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|8
1685510400000|2023-05-31 05:20:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|2
1685510700000|2023-05-31 05:25:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|25
1685511000000|2023-05-31 05:30:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|23
1685511300000|2023-05-31 05:35:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|8
1685511600000|2023-05-31 05:40:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1685511900000|2023-05-31 05:45:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1685512200000|2023-05-31 05:50:00|9.11|8.91|9.1|8.9|9.12|8.92|9.1|8.9|44
1685512500000|2023-05-31 05:55:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|36
1685512800000|2023-05-31 06:00:00|9.09|8.89|9.13|8.93|9.13|8.93|9.09|8.89|19
1685513100000|2023-05-31 06:05:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1685513400000|2023-05-31 06:10:00|9.13|8.93|9.11|8.91|9.14|8.94|9.1|8.9|19
1685513700000|2023-05-31 06:15:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|4
1685514000000|2023-05-31 06:20:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|3
1685514600000|2023-05-31 06:30:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|5
1685514900000|2023-05-31 06:35:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|2
1685515200000|2023-05-31 06:40:00|9.12|8.92|9.1|8.9|9.13|8.93|9.09|8.89|15
1685515500000|2023-05-31 06:45:00|9.09|8.89|9.11|8.91|9.11|8.91|9.09|8.89|7
1685516400000|2023-05-31 07:00:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|3
1685516700000|2023-05-31 07:05:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|4
1685517000000|2023-05-31 07:10:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|2
1685518200000|2023-05-31 07:30:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|30
1685518500000|2023-05-31 07:35:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|2
1685518800000|2023-05-31 07:40:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|51
1685519100000|2023-05-31 07:45:00|9.1|8.9|9.08|8.88|9.1|8.9|9.08|8.88|43
1685519400000|2023-05-31 07:50:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|3
1685519700000|2023-05-31 07:55:00|9.08|8.88|9.08|8.88|9.09|8.89|9.08|8.88|7
1685520000000|2023-05-31 08:00:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|114
1685520300000|2023-05-31 08:05:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|22
1685520900000|2023-05-31 08:15:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1685521200000|2023-05-31 08:20:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|92
1685521500000|2023-05-31 08:25:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|38
1685521800000|2023-05-31 08:30:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|24
1685522100000|2023-05-31 08:35:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|62
1685522400000|2023-05-31 08:40:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|38
1685522700000|2023-05-31 08:45:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|46
1685523000000|2023-05-31 08:50:00|9.1|8.9|9.07|8.87|9.1|8.9|9.07|8.87|32
1685523300000|2023-05-31 08:55:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|27
1685523600000|2023-05-31 09:00:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|16
1685523900000|2023-05-31 09:05:00|9.07|8.87|9.07|8.87|9.08|8.88|9.06|8.86|37
1685524200000|2023-05-31 09:10:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|24
1685524500000|2023-05-31 09:15:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|31
1685524800000|2023-05-31 09:20:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|2
1685525700000|2023-05-31 09:35:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|21
1685526000000|2023-05-31 09:40:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|22
1685526300000|2023-05-31 09:45:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|15
1685526900000|2023-05-31 09:55:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|39
1685527500000|2023-05-31 10:05:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|31
1685527800000|2023-05-31 10:10:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|16
1685528100000|2023-05-31 10:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|16
1685528400000|2023-05-31 10:20:00|9.11|8.91|9.12|8.92|9.12|8.92|9.1|8.9|10
1685528700000|2023-05-31 10:25:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|13
1685529000000|2023-05-31 10:30:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|15
1685529300000|2023-05-31 10:35:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|18
1685529600000|2023-05-31 10:40:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1685529900000|2023-05-31 10:45:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|11
1685530200000|2023-05-31 10:50:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|20
1685530500000|2023-05-31 10:55:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|5
1685530800000|2023-05-31 11:00:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1685531100000|2023-05-31 11:05:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|21
1685531400000|2023-05-31 11:10:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|5
1685531700000|2023-05-31 11:15:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|5
1685532000000|2023-05-31 11:20:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|20
1685532300000|2023-05-31 11:25:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|5
1685532600000|2023-05-31 11:30:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|10
1685532900000|2023-05-31 11:35:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|20
1685533200000|2023-05-31 11:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|4
1685533500000|2023-05-31 11:45:00|9.13|8.93|9.12|8.92|9.14|8.94|9.12|8.92|28
1685533800000|2023-05-31 11:50:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|27
1685534100000|2023-05-31 11:55:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|6
1685534400000|2023-05-31 12:00:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|13
1685534700000|2023-05-31 12:05:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|14
1685535000000|2023-05-31 12:10:00|9.09|8.89|9.12|8.92|9.12|8.92|9.09|8.89|18
1685535300000|2023-05-31 12:15:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|29
1685535600000|2023-05-31 12:20:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|2
1685536200000|2023-05-31 12:30:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|3
1685536500000|2023-05-31 12:35:00|9.11|8.91|9.12|8.92|9.12|8.92|9.11|8.91|4
1685536800000|2023-05-31 12:40:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|3
1685537100000|2023-05-31 12:45:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|10
1685537400000|2023-05-31 12:50:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|7
1685537700000|2023-05-31 12:55:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|2
1685538300000|2023-05-31 13:05:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|9
1685538900000|2023-05-31 13:15:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|6
1685539200000|2023-05-31 13:20:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|5
1685539500000|2023-05-31 13:25:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|5
1685539800000|2023-05-31 13:30:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|8
1685540100000|2023-05-31 13:35:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|8
1685540400000|2023-05-31 13:40:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|3
1685540700000|2023-05-31 13:45:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|3
1685541000000|2023-05-31 13:50:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|8
1685541300000|2023-05-31 13:55:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|8
1685541600000|2023-05-31 14:00:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|21
1685541900000|2023-05-31 14:05:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|17
1685542200000|2023-05-31 14:10:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|4
1685542500000|2023-05-31 14:15:00|9.12|8.92|9.09|8.89|9.12|8.92|9.08|8.88|20
1685542800000|2023-05-31 14:20:00|9.1|8.9|9.1|8.9|9.11|8.91|9.09|8.89|9
1685543100000|2023-05-31 14:25:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|9
1685543400000|2023-05-31 14:30:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|9
1685543700000|2023-05-31 14:35:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|2
1685544000000|2023-05-31 14:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|4
1685544300000|2023-05-31 14:45:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|8
1685544600000|2023-05-31 14:50:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|4
1685544900000|2023-05-31 14:55:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|27
1685545200000|2023-05-31 15:00:00|9.14|8.94|9.15|8.95|9.15|8.95|9.13|8.93|24
1685545500000|2023-05-31 15:05:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|13
1685546100000|2023-05-31 15:15:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|13
1685546400000|2023-05-31 15:20:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|15
1685546700000|2023-05-31 15:25:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|4
1685547000000|2023-05-31 15:30:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|11
1685547300000|2023-05-31 15:35:00|9.12|8.92|9.12|8.92|9.12|8.92|9.1|8.9|13
1685547600000|2023-05-31 15:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|12
1685547900000|2023-05-31 15:45:00|9.13|8.93|9.13|8.93|9.15|8.95|9.13|8.93|11
1685548200000|2023-05-31 15:50:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|5
1685548500000|2023-05-31 15:55:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|11
1685548800000|2023-05-31 16:00:00|9.14|8.94|9.14|8.94|9.15|8.95|9.13|8.93|11
1685549100000|2023-05-31 16:05:00|9.13|8.93|9.14|8.94|9.14|8.94|9.12|8.92|8
1685549400000|2023-05-31 16:10:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|26
1685549700000|2023-05-31 16:15:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|6
1685550000000|2023-05-31 16:20:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|3
1685550300000|2023-05-31 16:25:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|19
1685550600000|2023-05-31 16:30:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|8
1685550900000|2023-05-31 16:35:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|78
1685551200000|2023-05-31 16:40:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|34
1685551500000|2023-05-31 16:45:00|9.13|8.93|9.14|8.94|9.14|8.94|9.13|8.93|2
1685551800000|2023-05-31 16:50:00|9.13|8.93|9.12|8.92|9.14|8.94|9.11|8.91|8
1685552100000|2023-05-31 16:55:00|9.11|8.91|9.13|8.93|9.13|8.93|9.11|8.91|3
1685552400000|2023-05-31 17:00:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|2
1685552700000|2023-05-31 17:05:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|11
1685553000000|2023-05-31 17:10:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|15
1685553300000|2023-05-31 17:15:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|26
1685553600000|2023-05-31 17:20:00|9.14|8.94|9.15|8.95|9.15|8.95|9.13|8.93|12
1685553900000|2023-05-31 17:25:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|12
1685554200000|2023-05-31 17:30:00|9.14|8.94|9.15|8.95|9.15|8.95|9.14|8.94|2
1685554500000|2023-05-31 17:35:00|9.16|8.96|9.16|8.96|9.16|8.96|9.15|8.95|23
1685554800000|2023-05-31 17:40:00|9.15|8.95|9.15|8.95|9.16|8.96|9.14|8.94|15
1685555100000|2023-05-31 17:45:00|9.16|8.96|9.17|8.97|9.17|8.97|9.15|8.95|20
1685555400000|2023-05-31 17:50:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|3
1685555700000|2023-05-31 17:55:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|5
1685556000000|2023-05-31 18:00:00|9.18|8.98|9.18|8.98|9.18|8.98|9.18|8.98|1
1685556300000|2023-05-31 18:05:00|9.19|8.99|9.2|9|9.2|9|9.18|8.98|18
1685556600000|2023-05-31 18:10:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|18
1685556900000|2023-05-31 18:15:00|9.21|9.01|9.19|8.99|9.21|9.01|9.17|8.97|21
1685557200000|2023-05-31 18:20:00|9.18|8.98|9.2|9|9.2|9|9.18|8.98|5
1685557500000|2023-05-31 18:25:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|35
1685558100000|2023-05-31 18:35:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1685558400000|2023-05-31 18:40:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|4
1685558700000|2023-05-31 18:45:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|4
1685559000000|2023-05-31 18:50:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|7
1685559300000|2023-05-31 18:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|10
1685559600000|2023-05-31 19:00:00|9.22|9.02|9.21|9.01|9.22|9.02|9.2|9|24
1685559900000|2023-05-31 19:05:00|9.2|9|9.2|9|9.21|9.01|9.19|8.99|7
1685560200000|2023-05-31 19:10:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|19
1685560500000|2023-05-31 19:15:00|9.2|9|9.2|9|9.2|9|9.19|8.99|13
1685560800000|2023-05-31 19:20:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|11
1685561100000|2023-05-31 19:25:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1685561400000|2023-05-31 19:30:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|3
1685561700000|2023-05-31 19:35:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|5
1685562000000|2023-05-31 19:40:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|6
1685562300000|2023-05-31 19:45:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|26
1685562600000|2023-05-31 19:50:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|4
1685562900000|2023-05-31 19:55:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|16
1685563200000|2023-05-31 20:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.23|9.03|11
1685563500000|2023-05-31 20:05:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|6
1685564100000|2023-05-31 20:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|4
1685564400000|2023-05-31 20:20:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|6
1685564700000|2023-05-31 20:25:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1685565000000|2023-05-31 20:30:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1685565300000|2023-05-31 20:35:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|2
1685565600000|2023-05-31 20:40:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|10
1685565900000|2023-05-31 20:45:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|27
1685566200000|2023-05-31 20:50:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|10
1685566500000|2023-05-31 20:55:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1685566800000|2023-05-31 21:00:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|3
1685567100000|2023-05-31 21:05:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1685567700000|2023-05-31 21:15:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685568000000|2023-05-31 21:20:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|12
1685568300000|2023-05-31 21:25:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|3
1685568600000|2023-05-31 21:30:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|5
1685568900000|2023-05-31 21:35:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|2
1685569500000|2023-05-31 21:45:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|5
1685569800000|2023-05-31 21:50:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|2
1685570100000|2023-05-31 21:55:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|3
1685570400000|2023-05-31 22:00:00|9.27|9.07|9.29|9.09|9.31|9.11|9.27|9.07|41
1685570700000|2023-05-31 22:05:00|9.3|9.1|9.32|9.12|9.34|9.14|9.29|9.09|35
1685571000000|2023-05-31 22:10:00|9.33|9.13|9.32|9.12|9.36|9.16|9.32|9.12|28
1685571300000|2023-05-31 22:15:00|9.31|9.11|9.33|9.13|9.33|9.13|9.3|9.1|47
1685571600000|2023-05-31 22:20:00|9.34|9.14|9.36|9.16|9.36|9.16|9.33|9.13|23
1685571900000|2023-05-31 22:25:00|9.37|9.17|9.33|9.13|9.37|9.17|9.33|9.13|41
1685572200000|2023-05-31 22:30:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|21
1685572500000|2023-05-31 22:35:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|25
1685572800000|2023-05-31 22:40:00|9.34|9.14|9.33|9.13|9.35|9.15|9.33|9.13|8
1685573100000|2023-05-31 22:45:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|2
1685573400000|2023-05-31 22:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|6
1685573700000|2023-05-31 22:55:00|9.36|9.16|9.39|9.19|9.4|9.2|9.36|9.16|50
1685574000000|2023-05-31 23:00:00|9.38|9.18|9.35|9.15|9.38|9.18|9.35|9.15|32
1685574300000|2023-05-31 23:05:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|11
1685574600000|2023-05-31 23:10:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|18
1685574900000|2023-05-31 23:15:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685575200000|2023-05-31 23:20:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|21
1685575500000|2023-05-31 23:25:00|9.37|9.17|9.37|9.17|9.38|9.18|9.36|9.16|7
1685575800000|2023-05-31 23:30:00|9.38|9.18|9.36|9.16|9.4|9.2|9.36|9.16|17
1685576100000|2023-05-31 23:35:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|24
1685576400000|2023-05-31 23:40:00|9.35|9.15|9.37|9.17|9.38|9.18|9.35|9.15|9
1685576700000|2023-05-31 23:45:00|9.36|9.16|9.35|9.15|9.37|9.17|9.35|9.15|4
1685577000000|2023-05-31 23:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|10
1685577600000|2023-06-01 00:00:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|5
1685577900000|2023-06-01 00:05:00|9.35|9.15|9.34|9.14|9.35|9.15|9.32|9.12|14
1685578200000|2023-06-01 00:10:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|17
1685578500000|2023-06-01 00:15:00|9.34|9.14|9.31|9.11|9.34|9.14|9.3|9.1|20
1685578800000|2023-06-01 00:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|15
1685579100000|2023-06-01 00:25:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685579400000|2023-06-01 00:30:00|9.33|9.13|9.31|9.11|9.34|9.14|9.3|9.1|9
1685579700000|2023-06-01 00:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|8
1685580000000|2023-06-01 00:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|22
1685580300000|2023-06-01 00:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|29
1685580600000|2023-06-01 00:50:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|23
1685580900000|2023-06-01 00:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|21
1685581200000|2023-06-01 01:00:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|13
1685581500000|2023-06-01 01:05:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|14
1685581800000|2023-06-01 01:10:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|6
1685582100000|2023-06-01 01:15:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|5
1685582400000|2023-06-01 01:20:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|8
1685582700000|2023-06-01 01:25:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|34
1685583000000|2023-06-01 01:30:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|4
1685583300000|2023-06-01 01:35:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1685583900000|2023-06-01 01:45:00|9.37|9.17|9.35|9.15|9.37|9.17|9.35|9.15|5
1685584200000|2023-06-01 01:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|18
1685584500000|2023-06-01 01:55:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|19
1685585100000|2023-06-01 02:05:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|7
1685585400000|2023-06-01 02:10:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|11
1685585700000|2023-06-01 02:15:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|8
1685586000000|2023-06-01 02:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1685586300000|2023-06-01 02:25:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1685586600000|2023-06-01 02:30:00|9.38|9.18|9.35|9.15|9.38|9.18|9.35|9.15|18
1685586900000|2023-06-01 02:35:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|2
1685587200000|2023-06-01 02:40:00|9.34|9.14|9.32|9.12|9.35|9.15|9.31|9.11|25
1685587500000|2023-06-01 02:45:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|17
1685587800000|2023-06-01 02:50:00|9.28|9.08|9.3|9.1|9.31|9.11|9.27|9.07|118
1685588100000|2023-06-01 02:55:00|9.29|9.09|9.3|9.1|9.31|9.11|9.28|9.08|28
1685588400000|2023-06-01 03:00:00|9.29|9.09|9.25|9.05|9.31|9.11|9.24|9.04|39
1685588700000|2023-06-01 03:05:00|9.24|9.04|9.26|9.06|9.27|9.07|9.24|9.04|101
1685589000000|2023-06-01 03:10:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|52
1685589300000|2023-06-01 03:15:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|17
1685589900000|2023-06-01 03:25:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|8
1685590200000|2023-06-01 03:30:00|9.28|9.08|9.32|9.12|9.32|9.12|9.28|9.08|9
1685590500000|2023-06-01 03:35:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|4
1685590800000|2023-06-01 03:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|7
1685591100000|2023-06-01 03:45:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|4
1685591400000|2023-06-01 03:50:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|37
1685591700000|2023-06-01 03:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685592000000|2023-06-01 04:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|3
1685592300000|2023-06-01 04:05:00|9.37|9.17|9.37|9.17|9.37|9.17|9.35|9.15|9
1685592600000|2023-06-01 04:10:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|51
1685592900000|2023-06-01 04:15:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|12
1685593200000|2023-06-01 04:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|4
1685593500000|2023-06-01 04:25:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1685593800000|2023-06-01 04:30:00|9.38|9.18|9.36|9.16|9.38|9.18|9.35|9.15|21
1685594100000|2023-06-01 04:35:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1685594400000|2023-06-01 04:40:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|16
1685594700000|2023-06-01 04:45:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|12
1685595000000|2023-06-01 04:50:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|18
1685595300000|2023-06-01 04:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1685595600000|2023-06-01 05:00:00|9.36|9.16|9.32|9.12|9.36|9.16|9.32|9.12|5
1685595900000|2023-06-01 05:05:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|7
1685596200000|2023-06-01 05:10:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|9
1685596500000|2023-06-01 05:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685596800000|2023-06-01 05:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|9
1685597100000|2023-06-01 05:25:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|6
1685597400000|2023-06-01 05:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|27
1685597700000|2023-06-01 05:35:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|5
1685598000000|2023-06-01 05:40:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|13
1685598300000|2023-06-01 05:45:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|5
1685598900000|2023-06-01 05:55:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685599500000|2023-06-01 06:05:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|5
1685599800000|2023-06-01 06:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685600400000|2023-06-01 06:20:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|8
1685600700000|2023-06-01 06:25:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|13
1685601000000|2023-06-01 06:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|21
1685601300000|2023-06-01 06:35:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|86
1685601600000|2023-06-01 06:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|18
1685601900000|2023-06-01 06:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|7
1685602500000|2023-06-01 06:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|13
1685602800000|2023-06-01 07:00:00|9.3|9.1|9.28|9.08|9.31|9.11|9.27|9.07|21
1685603100000|2023-06-01 07:05:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|9
1685603400000|2023-06-01 07:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|20
1685603700000|2023-06-01 07:15:00|9.28|9.08|9.29|9.09|9.31|9.11|9.28|9.08|34
1685604000000|2023-06-01 07:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|8
1685604300000|2023-06-01 07:25:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|13
1685604600000|2023-06-01 07:30:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|2
1685604900000|2023-06-01 07:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1685605500000|2023-06-01 07:45:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|4
1685605800000|2023-06-01 07:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|9
1685606400000|2023-06-01 08:00:00|9.32|9.12|9.3|9.1|9.32|9.12|9.29|9.09|7
1685606700000|2023-06-01 08:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|4
1685607300000|2023-06-01 08:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685607600000|2023-06-01 08:20:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|28
1685607900000|2023-06-01 08:25:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685608200000|2023-06-01 08:30:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|18
1685608500000|2023-06-01 08:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|12
1685608800000|2023-06-01 08:40:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|5
1685609100000|2023-06-01 08:45:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685609400000|2023-06-01 08:50:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|6
1685609700000|2023-06-01 08:55:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|7
1685610000000|2023-06-01 09:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|6
1685610300000|2023-06-01 09:05:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|6
1685610600000|2023-06-01 09:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685610900000|2023-06-01 09:15:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|2
1685611200000|2023-06-01 09:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685611500000|2023-06-01 09:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685611800000|2023-06-01 09:30:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|2
1685612400000|2023-06-01 09:40:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|8
1685613600000|2023-06-01 10:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|2
1685613900000|2023-06-01 10:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|7
1685614500000|2023-06-01 10:15:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685614800000|2023-06-01 10:20:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|10
1685615100000|2023-06-01 10:25:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|2
1685615400000|2023-06-01 10:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1685616900000|2023-06-01 10:55:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1685617200000|2023-06-01 11:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|2
1685617500000|2023-06-01 11:05:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1685618100000|2023-06-01 11:15:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1685618400000|2023-06-01 11:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|14
1685618700000|2023-06-01 11:25:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|4
1685619000000|2023-06-01 11:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|12
1685619300000|2023-06-01 11:35:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|3
1685619600000|2023-06-01 11:40:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|45
1685619900000|2023-06-01 11:45:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|7
1685620200000|2023-06-01 11:50:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|71
1685620500000|2023-06-01 11:55:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|24
1685620800000|2023-06-01 12:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|24
1685621100000|2023-06-01 12:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1685621400000|2023-06-01 12:10:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|9
1685621700000|2023-06-01 12:15:00|9.35|9.15|9.33|9.13|9.36|9.16|9.33|9.13|23
1685622000000|2023-06-01 12:20:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1685622300000|2023-06-01 12:25:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|7
1685622600000|2023-06-01 12:30:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|3
1685623200000|2023-06-01 12:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|3
1685623500000|2023-06-01 12:45:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|35
1685623800000|2023-06-01 12:50:00|9.35|9.15|9.36|9.16|9.37|9.17|9.34|9.14|14
1685624100000|2023-06-01 12:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685624400000|2023-06-01 13:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|7
1685625000000|2023-06-01 13:10:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685625600000|2023-06-01 13:20:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1685625900000|2023-06-01 13:25:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1685626200000|2023-06-01 13:30:00|9.34|9.14|9.34|9.14|9.34|9.14|9.32|9.12|21
1685626500000|2023-06-01 13:35:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|20
1685626800000|2023-06-01 13:40:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|8
1685627100000|2023-06-01 13:45:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|18
1685627700000|2023-06-01 13:55:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|8
1685628000000|2023-06-01 14:00:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|24
1685628300000|2023-06-01 14:05:00|9.37|9.17|9.34|9.14|9.37|9.17|9.34|9.14|8
1685628600000|2023-06-01 14:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685628900000|2023-06-01 14:15:00|9.33|9.13|9.32|9.12|9.34|9.14|9.31|9.11|40
1685629200000|2023-06-01 14:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|21
1685629800000|2023-06-01 14:30:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685630100000|2023-06-01 14:35:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1685630400000|2023-06-01 14:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|3
1685630700000|2023-06-01 14:45:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|32
1685631000000|2023-06-01 14:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685631300000|2023-06-01 14:55:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|9
1685631600000|2023-06-01 15:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685631900000|2023-06-01 15:05:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|3
1685632200000|2023-06-01 15:10:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1685632500000|2023-06-01 15:15:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|11
1685632800000|2023-06-01 15:20:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1685633100000|2023-06-01 15:25:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|9
1685633400000|2023-06-01 15:30:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|15
1685633700000|2023-06-01 15:35:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|6
1685634000000|2023-06-01 15:40:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|4
1685634300000|2023-06-01 15:45:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|26
1685634600000|2023-06-01 15:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|19
1685634900000|2023-06-01 15:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|15
1685635200000|2023-06-01 16:00:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|13
1685635500000|2023-06-01 16:05:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|14
1685635800000|2023-06-01 16:10:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|3
1685636100000|2023-06-01 16:15:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|7
1685636400000|2023-06-01 16:20:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|35
1685636700000|2023-06-01 16:25:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|12
1685637000000|2023-06-01 16:30:00|9.29|9.09|9.26|9.06|9.29|9.09|9.26|9.06|10
1685637300000|2023-06-01 16:35:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|7
1685637600000|2023-06-01 16:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|6
1685637900000|2023-06-01 16:45:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|7
1685638200000|2023-06-01 16:50:00|9.25|9.05|9.29|9.09|9.29|9.09|9.24|9.04|33
1685638500000|2023-06-01 16:55:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|26
1685638800000|2023-06-01 17:00:00|9.3|9.1|9.28|9.08|9.31|9.11|9.27|9.07|19
1685639100000|2023-06-01 17:05:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|24
1685639400000|2023-06-01 17:10:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|13
1685639700000|2023-06-01 17:15:00|9.26|9.06|9.27|9.07|9.28|9.08|9.26|9.06|22
1685640000000|2023-06-01 17:20:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|20
1685640300000|2023-06-01 17:25:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|2
1685640600000|2023-06-01 17:30:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|26
1685640900000|2023-06-01 17:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|2
1685641200000|2023-06-01 17:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|18
1685641500000|2023-06-01 17:45:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|6
1685641800000|2023-06-01 17:50:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|19
1685642100000|2023-06-01 17:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685642400000|2023-06-01 18:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|3
1685642700000|2023-06-01 18:05:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|4
1685643000000|2023-06-01 18:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|5
1685643300000|2023-06-01 18:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|3
1685644200000|2023-06-01 18:30:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685644800000|2023-06-01 18:40:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|7
1685645100000|2023-06-01 18:45:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|7
1685645700000|2023-06-01 18:55:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|9
1685646000000|2023-06-01 19:00:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|4
1685646300000|2023-06-01 19:05:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|7
1685646600000|2023-06-01 19:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1685646900000|2023-06-01 19:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|2
1685647200000|2023-06-01 19:20:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|6
1685647500000|2023-06-01 19:25:00|9.24|9.04|9.22|9.02|9.25|9.05|9.22|9.02|13
1685647800000|2023-06-01 19:30:00|9.23|9.03|9.21|9.01|9.23|9.03|9.19|8.99|49
1685648100000|2023-06-01 19:35:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|23
1685648400000|2023-06-01 19:40:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685648700000|2023-06-01 19:45:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|3
1685649300000|2023-06-01 19:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|6
1685649600000|2023-06-01 20:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|16
1685649900000|2023-06-01 20:05:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685650200000|2023-06-01 20:10:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685650500000|2023-06-01 20:15:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|3
1685651100000|2023-06-01 20:25:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1685651400000|2023-06-01 20:30:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|4
1685651700000|2023-06-01 20:35:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|9
1685652000000|2023-06-01 20:40:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|14
1685652600000|2023-06-01 20:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|12
1685652900000|2023-06-01 20:55:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|2
1685653200000|2023-06-01 21:00:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|9
1685653500000|2023-06-01 21:05:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1685653800000|2023-06-01 21:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685654400000|2023-06-01 21:20:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1685655000000|2023-06-01 21:30:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685655600000|2023-06-01 21:40:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|31
1685656200000|2023-06-01 21:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|12
1685656500000|2023-06-01 21:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|2
1685656800000|2023-06-01 22:00:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|2
1685657100000|2023-06-01 22:05:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|3
1685657400000|2023-06-01 22:10:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1685657700000|2023-06-01 22:15:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685658000000|2023-06-01 22:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|26
1685658300000|2023-06-01 22:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|14
1685658600000|2023-06-01 22:30:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|3
1685658900000|2023-06-01 22:35:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|6
1685659200000|2023-06-01 22:40:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1685659800000|2023-06-01 22:50:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1685660100000|2023-06-01 22:55:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|16
1685660400000|2023-06-01 23:00:00|9.2|9|9.2|9|9.2|9|9.19|8.99|3
1685660700000|2023-06-01 23:05:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|13
1685661000000|2023-06-01 23:10:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|5
1685661300000|2023-06-01 23:15:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|6
1685661600000|2023-06-01 23:20:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|13
1685661900000|2023-06-01 23:25:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1685662200000|2023-06-01 23:30:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|26
1685662500000|2023-06-01 23:35:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|20
1685662800000|2023-06-01 23:40:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|11
1685663400000|2023-06-01 23:50:00|9.21|9.01|9.21|9.01|9.21|9.01|9.21|9.01|1
1685663700000|2023-06-01 23:55:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|9
1685577600000|2023-06-01 00:00:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|5
1685577900000|2023-06-01 00:05:00|9.35|9.15|9.34|9.14|9.35|9.15|9.32|9.12|14
1685578200000|2023-06-01 00:10:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|17
1685578500000|2023-06-01 00:15:00|9.34|9.14|9.31|9.11|9.34|9.14|9.3|9.1|20
1685578800000|2023-06-01 00:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|15
1685579100000|2023-06-01 00:25:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685579400000|2023-06-01 00:30:00|9.33|9.13|9.31|9.11|9.34|9.14|9.3|9.1|9
1685579700000|2023-06-01 00:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|8
1685580000000|2023-06-01 00:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|22
1685580300000|2023-06-01 00:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|29
1685580600000|2023-06-01 00:50:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|23
1685580900000|2023-06-01 00:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|21
1685581200000|2023-06-01 01:00:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|13
1685581500000|2023-06-01 01:05:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|14
1685581800000|2023-06-01 01:10:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|6
1685582100000|2023-06-01 01:15:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|5
1685582400000|2023-06-01 01:20:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|8
1685582700000|2023-06-01 01:25:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|34
1685583000000|2023-06-01 01:30:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|4
1685583300000|2023-06-01 01:35:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1685583900000|2023-06-01 01:45:00|9.37|9.17|9.35|9.15|9.37|9.17|9.35|9.15|5
1685584200000|2023-06-01 01:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|18
1685584500000|2023-06-01 01:55:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|19
1685585100000|2023-06-01 02:05:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|7
1685585400000|2023-06-01 02:10:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|11
1685585700000|2023-06-01 02:15:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|8
1685586000000|2023-06-01 02:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1685586300000|2023-06-01 02:25:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1685586600000|2023-06-01 02:30:00|9.38|9.18|9.35|9.15|9.38|9.18|9.35|9.15|18
1685586900000|2023-06-01 02:35:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|2
1685587200000|2023-06-01 02:40:00|9.34|9.14|9.32|9.12|9.35|9.15|9.31|9.11|25
1685587500000|2023-06-01 02:45:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|17
1685587800000|2023-06-01 02:50:00|9.28|9.08|9.3|9.1|9.31|9.11|9.27|9.07|118
1685588100000|2023-06-01 02:55:00|9.29|9.09|9.3|9.1|9.31|9.11|9.28|9.08|28
1685588400000|2023-06-01 03:00:00|9.29|9.09|9.25|9.05|9.31|9.11|9.24|9.04|39
1685588700000|2023-06-01 03:05:00|9.24|9.04|9.26|9.06|9.27|9.07|9.24|9.04|101
1685589000000|2023-06-01 03:10:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|52
1685589300000|2023-06-01 03:15:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|17
1685589900000|2023-06-01 03:25:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|8
1685590200000|2023-06-01 03:30:00|9.28|9.08|9.32|9.12|9.32|9.12|9.28|9.08|9
1685590500000|2023-06-01 03:35:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|4
1685590800000|2023-06-01 03:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|7
1685591100000|2023-06-01 03:45:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|4
1685591400000|2023-06-01 03:50:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|37
1685591700000|2023-06-01 03:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685592000000|2023-06-01 04:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|3
1685592300000|2023-06-01 04:05:00|9.37|9.17|9.37|9.17|9.37|9.17|9.35|9.15|9
1685592600000|2023-06-01 04:10:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|51
1685592900000|2023-06-01 04:15:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|12
1685593200000|2023-06-01 04:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|4
1685593500000|2023-06-01 04:25:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1685593800000|2023-06-01 04:30:00|9.38|9.18|9.36|9.16|9.38|9.18|9.35|9.15|21
1685594100000|2023-06-01 04:35:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1685594400000|2023-06-01 04:40:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|16
1685594700000|2023-06-01 04:45:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|12
1685595000000|2023-06-01 04:50:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|18
1685595300000|2023-06-01 04:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1685595600000|2023-06-01 05:00:00|9.36|9.16|9.32|9.12|9.36|9.16|9.32|9.12|5
1685595900000|2023-06-01 05:05:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|7
1685596200000|2023-06-01 05:10:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|9
1685596500000|2023-06-01 05:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685596800000|2023-06-01 05:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|9
1685597100000|2023-06-01 05:25:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|6
1685597400000|2023-06-01 05:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|27
1685597700000|2023-06-01 05:35:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|5
1685598000000|2023-06-01 05:40:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|13
1685598300000|2023-06-01 05:45:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|5
1685598900000|2023-06-01 05:55:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685599500000|2023-06-01 06:05:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|5
1685599800000|2023-06-01 06:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685600400000|2023-06-01 06:20:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|8
1685600700000|2023-06-01 06:25:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|13
1685601000000|2023-06-01 06:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|21
1685601300000|2023-06-01 06:35:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|86
1685601600000|2023-06-01 06:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|18
1685601900000|2023-06-01 06:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|7
1685602500000|2023-06-01 06:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|13
1685602800000|2023-06-01 07:00:00|9.3|9.1|9.28|9.08|9.31|9.11|9.27|9.07|21
1685603100000|2023-06-01 07:05:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|9
1685603400000|2023-06-01 07:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|20
1685603700000|2023-06-01 07:15:00|9.28|9.08|9.29|9.09|9.31|9.11|9.28|9.08|34
1685604000000|2023-06-01 07:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|8
1685604300000|2023-06-01 07:25:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|13
1685604600000|2023-06-01 07:30:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|2
1685604900000|2023-06-01 07:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1685605500000|2023-06-01 07:45:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|4
1685605800000|2023-06-01 07:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|9
1685606400000|2023-06-01 08:00:00|9.32|9.12|9.3|9.1|9.32|9.12|9.29|9.09|7
1685606700000|2023-06-01 08:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|4
1685607300000|2023-06-01 08:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685607600000|2023-06-01 08:20:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|28
1685607900000|2023-06-01 08:25:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685608200000|2023-06-01 08:30:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|18
1685608500000|2023-06-01 08:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|12
1685608800000|2023-06-01 08:40:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|5
1685609100000|2023-06-01 08:45:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685609400000|2023-06-01 08:50:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|6
1685609700000|2023-06-01 08:55:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|7
1685610000000|2023-06-01 09:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|6
1685610300000|2023-06-01 09:05:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|6
1685610600000|2023-06-01 09:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685610900000|2023-06-01 09:15:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|2
1685611200000|2023-06-01 09:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685611500000|2023-06-01 09:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685611800000|2023-06-01 09:30:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|2
1685612400000|2023-06-01 09:40:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|8
1685613600000|2023-06-01 10:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|2
1685613900000|2023-06-01 10:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|7
1685614500000|2023-06-01 10:15:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685614800000|2023-06-01 10:20:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|10
1685615100000|2023-06-01 10:25:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|2
1685615400000|2023-06-01 10:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1685616900000|2023-06-01 10:55:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1685617200000|2023-06-01 11:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|2
1685617500000|2023-06-01 11:05:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1685618100000|2023-06-01 11:15:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1685618400000|2023-06-01 11:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|14
1685618700000|2023-06-01 11:25:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|4
1685619000000|2023-06-01 11:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|12
1685619300000|2023-06-01 11:35:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|3
1685619600000|2023-06-01 11:40:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|45
1685619900000|2023-06-01 11:45:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|7
1685620200000|2023-06-01 11:50:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|71
1685620500000|2023-06-01 11:55:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|24
1685620800000|2023-06-01 12:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|24
1685621100000|2023-06-01 12:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1685621400000|2023-06-01 12:10:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|9
1685621700000|2023-06-01 12:15:00|9.35|9.15|9.33|9.13|9.36|9.16|9.33|9.13|23
1685622000000|2023-06-01 12:20:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1685622300000|2023-06-01 12:25:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|7
1685622600000|2023-06-01 12:30:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|3
1685623200000|2023-06-01 12:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|3
1685623500000|2023-06-01 12:45:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|35
1685623800000|2023-06-01 12:50:00|9.35|9.15|9.36|9.16|9.37|9.17|9.34|9.14|14
1685624100000|2023-06-01 12:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685624400000|2023-06-01 13:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|7
1685625000000|2023-06-01 13:10:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685625600000|2023-06-01 13:20:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1685625900000|2023-06-01 13:25:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1685626200000|2023-06-01 13:30:00|9.34|9.14|9.34|9.14|9.34|9.14|9.32|9.12|21
1685626500000|2023-06-01 13:35:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|20
1685626800000|2023-06-01 13:40:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|8
1685627100000|2023-06-01 13:45:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|18
1685627700000|2023-06-01 13:55:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|8
1685628000000|2023-06-01 14:00:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|24
1685628300000|2023-06-01 14:05:00|9.37|9.17|9.34|9.14|9.37|9.17|9.34|9.14|8
1685628600000|2023-06-01 14:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685628900000|2023-06-01 14:15:00|9.33|9.13|9.32|9.12|9.34|9.14|9.31|9.11|40
1685629200000|2023-06-01 14:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|21
1685629800000|2023-06-01 14:30:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685630100000|2023-06-01 14:35:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1685630400000|2023-06-01 14:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|3
1685630700000|2023-06-01 14:45:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|32
1685631000000|2023-06-01 14:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685631300000|2023-06-01 14:55:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|9
1685631600000|2023-06-01 15:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685631900000|2023-06-01 15:05:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|3
1685632200000|2023-06-01 15:10:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1685632500000|2023-06-01 15:15:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|11
1685632800000|2023-06-01 15:20:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1685633100000|2023-06-01 15:25:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|9
1685633400000|2023-06-01 15:30:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|15
1685633700000|2023-06-01 15:35:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|6
1685634000000|2023-06-01 15:40:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|4
1685634300000|2023-06-01 15:45:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|26
1685634600000|2023-06-01 15:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|19
1685634900000|2023-06-01 15:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|15
1685635200000|2023-06-01 16:00:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|13
1685635500000|2023-06-01 16:05:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|14
1685635800000|2023-06-01 16:10:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|3
1685636100000|2023-06-01 16:15:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|7
1685636400000|2023-06-01 16:20:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|35
1685636700000|2023-06-01 16:25:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|12
1685637000000|2023-06-01 16:30:00|9.29|9.09|9.26|9.06|9.29|9.09|9.26|9.06|10
1685637300000|2023-06-01 16:35:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|7
1685637600000|2023-06-01 16:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|6
1685637900000|2023-06-01 16:45:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|7
1685638200000|2023-06-01 16:50:00|9.25|9.05|9.29|9.09|9.29|9.09|9.24|9.04|33
1685638500000|2023-06-01 16:55:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|26
1685638800000|2023-06-01 17:00:00|9.3|9.1|9.28|9.08|9.31|9.11|9.27|9.07|19
1685639100000|2023-06-01 17:05:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|24
1685639400000|2023-06-01 17:10:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|13
1685639700000|2023-06-01 17:15:00|9.26|9.06|9.27|9.07|9.28|9.08|9.26|9.06|22
1685640000000|2023-06-01 17:20:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|20
1685640300000|2023-06-01 17:25:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|2
1685640600000|2023-06-01 17:30:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|26
1685640900000|2023-06-01 17:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|2
1685641200000|2023-06-01 17:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|18
1685641500000|2023-06-01 17:45:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|6
1685641800000|2023-06-01 17:50:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|19
1685642100000|2023-06-01 17:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685642400000|2023-06-01 18:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|3
1685642700000|2023-06-01 18:05:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|4
1685643000000|2023-06-01 18:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|5
1685643300000|2023-06-01 18:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|3
1685644200000|2023-06-01 18:30:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685644800000|2023-06-01 18:40:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|7
1685645100000|2023-06-01 18:45:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|7
1685645700000|2023-06-01 18:55:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|9
1685646000000|2023-06-01 19:00:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|4
1685646300000|2023-06-01 19:05:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|7
1685646600000|2023-06-01 19:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1685646900000|2023-06-01 19:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|2
1685647200000|2023-06-01 19:20:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|6
1685647500000|2023-06-01 19:25:00|9.24|9.04|9.22|9.02|9.25|9.05|9.22|9.02|13
1685647800000|2023-06-01 19:30:00|9.23|9.03|9.21|9.01|9.23|9.03|9.19|8.99|49
1685648100000|2023-06-01 19:35:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|23
1685648400000|2023-06-01 19:40:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685648700000|2023-06-01 19:45:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|3
1685649300000|2023-06-01 19:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|6
1685649600000|2023-06-01 20:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|16
1685649900000|2023-06-01 20:05:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685650200000|2023-06-01 20:10:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685650500000|2023-06-01 20:15:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|3
1685651100000|2023-06-01 20:25:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1685651400000|2023-06-01 20:30:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|4
1685651700000|2023-06-01 20:35:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|9
1685652000000|2023-06-01 20:40:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|14
1685652600000|2023-06-01 20:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|12
1685652900000|2023-06-01 20:55:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|2
1685653200000|2023-06-01 21:00:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|9
1685653500000|2023-06-01 21:05:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1685653800000|2023-06-01 21:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685654400000|2023-06-01 21:20:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1685655000000|2023-06-01 21:30:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685655600000|2023-06-01 21:40:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|31
1685656200000|2023-06-01 21:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|12
1685656500000|2023-06-01 21:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|2
1685656800000|2023-06-01 22:00:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|2
1685657100000|2023-06-01 22:05:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|3
1685657400000|2023-06-01 22:10:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1685657700000|2023-06-01 22:15:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685658000000|2023-06-01 22:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|26
1685658300000|2023-06-01 22:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|14
1685658600000|2023-06-01 22:30:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|3
1685658900000|2023-06-01 22:35:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|6
1685659200000|2023-06-01 22:40:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1685659800000|2023-06-01 22:50:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1685660100000|2023-06-01 22:55:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|16
1685660400000|2023-06-01 23:00:00|9.2|9|9.2|9|9.2|9|9.19|8.99|3
1685660700000|2023-06-01 23:05:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|13
1685661000000|2023-06-01 23:10:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|5
1685661300000|2023-06-01 23:15:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|6
1685661600000|2023-06-01 23:20:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|13
1685661900000|2023-06-01 23:25:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1685662200000|2023-06-01 23:30:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|26
1685662500000|2023-06-01 23:35:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|20
1685662800000|2023-06-01 23:40:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|11
1685663400000|2023-06-01 23:50:00|9.21|9.01|9.21|9.01|9.21|9.01|9.21|9.01|1
1685663700000|2023-06-01 23:55:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|9
1685664000000|2023-06-02 00:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|4
1685664900000|2023-06-02 00:15:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|6
1685665200000|2023-06-02 00:20:00|9.21|9.01|9.19|8.99|9.21|9.01|9.18|8.98|5
1685665500000|2023-06-02 00:25:00|9.2|9|9.2|9|9.21|9.01|9.2|9|3
1685665800000|2023-06-02 00:30:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|8
1685666100000|2023-06-02 00:35:00|9.21|9.01|9.19|8.99|9.21|9.01|9.17|8.97|45
1685666400000|2023-06-02 00:40:00|9.2|9|9.22|9.02|9.23|9.03|9.2|9|9
1685666700000|2023-06-02 00:45:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|8
1685667000000|2023-06-02 00:50:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|7
1685667300000|2023-06-02 00:55:00|9.22|9.02|9.25|9.05|9.26|9.06|9.22|9.02|10
1685667600000|2023-06-02 01:00:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|5
1685667900000|2023-06-02 01:05:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|6
1685668200000|2023-06-02 01:10:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|9
1685668500000|2023-06-02 01:15:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|6
1685668800000|2023-06-02 01:20:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|18
1685669100000|2023-06-02 01:25:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|69
1685669400000|2023-06-02 01:30:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|41
1685669700000|2023-06-02 01:35:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|123
1685670000000|2023-06-02 01:40:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|115
1685670300000|2023-06-02 01:45:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|96
1685670600000|2023-06-02 01:50:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|67
1685670900000|2023-06-02 01:55:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|42
1685671200000|2023-06-02 02:00:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|35
1685671500000|2023-06-02 02:05:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|26
1685671800000|2023-06-02 02:10:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|86
1685672100000|2023-06-02 02:15:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|11
1685672400000|2023-06-02 02:20:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|45
1685672700000|2023-06-02 02:25:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|3
1685673000000|2023-06-02 02:30:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|2
1685673300000|2023-06-02 02:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|13
1685673600000|2023-06-02 02:40:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1685673900000|2023-06-02 02:45:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1685674200000|2023-06-02 02:50:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|5
1685674500000|2023-06-02 02:55:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|3
1685674800000|2023-06-02 03:00:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|16
1685675700000|2023-06-02 03:15:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1685678100000|2023-06-02 03:55:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|16
1685678400000|2023-06-02 04:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1685678700000|2023-06-02 04:05:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685679300000|2023-06-02 04:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|14
1685679600000|2023-06-02 04:20:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685679900000|2023-06-02 04:25:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|6
1685680200000|2023-06-02 04:30:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|5
1685680500000|2023-06-02 04:35:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|3
1685680800000|2023-06-02 04:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685681100000|2023-06-02 04:45:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|7
1685681400000|2023-06-02 04:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685681700000|2023-06-02 04:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685682000000|2023-06-02 05:00:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|18
1685682300000|2023-06-02 05:05:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|10
1685682600000|2023-06-02 05:10:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685683200000|2023-06-02 05:20:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|11
1685683500000|2023-06-02 05:25:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|15
1685683800000|2023-06-02 05:30:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|6
1685684100000|2023-06-02 05:35:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685684400000|2023-06-02 05:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685684700000|2023-06-02 05:45:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685685300000|2023-06-02 05:55:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685685600000|2023-06-02 06:00:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|5
1685686500000|2023-06-02 06:15:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|5
1685687400000|2023-06-02 06:30:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|7
1685687700000|2023-06-02 06:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|14
1685688000000|2023-06-02 06:40:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|4
1685688300000|2023-06-02 06:45:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|11
1685688600000|2023-06-02 06:50:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|16
1685688900000|2023-06-02 06:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685689200000|2023-06-02 07:00:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|17
1685689500000|2023-06-02 07:05:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|6
1685689800000|2023-06-02 07:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685690400000|2023-06-02 07:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|12
1685690700000|2023-06-02 07:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685691900000|2023-06-02 07:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|26
1685692800000|2023-06-02 08:00:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685693700000|2023-06-02 08:15:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|13
1685694000000|2023-06-02 08:20:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|12
1685694300000|2023-06-02 08:25:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|3
1685694600000|2023-06-02 08:30:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|11
1685695500000|2023-06-02 08:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685695800000|2023-06-02 08:50:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|10
1685696100000|2023-06-02 08:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|7
1685696400000|2023-06-02 09:00:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685696700000|2023-06-02 09:05:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|9
1685697000000|2023-06-02 09:10:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|39
1685697300000|2023-06-02 09:15:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|3
1685697600000|2023-06-02 09:20:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|3
1685697900000|2023-06-02 09:25:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|2
1685698800000|2023-06-02 09:40:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|3
1685699100000|2023-06-02 09:45:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1685699400000|2023-06-02 09:50:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|18
1685699700000|2023-06-02 09:55:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|2
1685700000000|2023-06-02 10:00:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685700300000|2023-06-02 10:05:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|2
1685700600000|2023-06-02 10:10:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|31
1685700900000|2023-06-02 10:15:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|3
1685701800000|2023-06-02 10:30:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1685702400000|2023-06-02 10:40:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|10
1685702700000|2023-06-02 10:45:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|10
1685703300000|2023-06-02 10:55:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|56
1685703600000|2023-06-02 11:00:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|6
1685704200000|2023-06-02 11:10:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|2
1685704500000|2023-06-02 11:15:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|4
1685705100000|2023-06-02 11:25:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|2
1685705400000|2023-06-02 11:30:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685705700000|2023-06-02 11:35:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|5
1685706300000|2023-06-02 11:45:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685706600000|2023-06-02 11:50:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685707200000|2023-06-02 12:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|8
1685708700000|2023-06-02 12:25:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685709000000|2023-06-02 12:30:00|9.3|9.1|9.27|9.07|9.3|9.1|9.26|9.06|34
1685709300000|2023-06-02 12:35:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|3
1685709600000|2023-06-02 12:40:00|9.29|9.09|9.3|9.1|9.31|9.11|9.28|9.08|28
1685709900000|2023-06-02 12:45:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|12
1685710200000|2023-06-02 12:50:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|16
1685710500000|2023-06-02 12:55:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|19
1685710800000|2023-06-02 13:00:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|6
1685711100000|2023-06-02 13:05:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|13
1685711400000|2023-06-02 13:10:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|4
1685711700000|2023-06-02 13:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1685712000000|2023-06-02 13:20:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685712300000|2023-06-02 13:25:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685712600000|2023-06-02 13:30:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1685712900000|2023-06-02 13:35:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|12
1685713200000|2023-06-02 13:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|4
1685713500000|2023-06-02 13:45:00|9.31|9.11|9.29|9.09|9.31|9.11|9.28|9.08|17
1685713800000|2023-06-02 13:50:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|16
1685714100000|2023-06-02 13:55:00|9.28|9.08|9.27|9.07|9.29|9.09|9.26|9.06|22
1685714400000|2023-06-02 14:00:00|9.26|9.06|9.28|9.08|9.29|9.09|9.26|9.06|25
1685714700000|2023-06-02 14:05:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|10
1685715000000|2023-06-02 14:10:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|16
1685715300000|2023-06-02 14:15:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1685715600000|2023-06-02 14:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|9
1685715900000|2023-06-02 14:25:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|10
1685716200000|2023-06-02 14:30:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|6
1685716500000|2023-06-02 14:35:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|5
1685716800000|2023-06-02 14:40:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|5
1685717100000|2023-06-02 14:45:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|12
1685718000000|2023-06-02 15:00:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|5
1685718300000|2023-06-02 15:05:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|3
1685718900000|2023-06-02 15:15:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|7
1685719200000|2023-06-02 15:20:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|8
1685719500000|2023-06-02 15:25:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|8
1685719800000|2023-06-02 15:30:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|8
1685720100000|2023-06-02 15:35:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|10
1685720400000|2023-06-02 15:40:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|8
1685720700000|2023-06-02 15:45:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|24
1685721000000|2023-06-02 15:50:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|5
1685721300000|2023-06-02 15:55:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|14
1685721600000|2023-06-02 16:00:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|7
1685721900000|2023-06-02 16:05:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|7
1685722200000|2023-06-02 16:10:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|7
1685722500000|2023-06-02 16:15:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1685723100000|2023-06-02 16:25:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|11
1685723700000|2023-06-02 16:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685724000000|2023-06-02 16:40:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|10
1685724300000|2023-06-02 16:45:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|18
1685724600000|2023-06-02 16:50:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|35
1685724900000|2023-06-02 16:55:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685725200000|2023-06-02 17:00:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|2
1685725500000|2023-06-02 17:05:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|2
1685725800000|2023-06-02 17:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|4
1685726100000|2023-06-02 17:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|40
1685726400000|2023-06-02 17:20:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|26
1685727000000|2023-06-02 17:30:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|3
1685727300000|2023-06-02 17:35:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1685727600000|2023-06-02 17:40:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685728500000|2023-06-02 17:55:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|6
1685729100000|2023-06-02 18:05:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|3
1685729400000|2023-06-02 18:10:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|11
1685729700000|2023-06-02 18:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|4
1685730000000|2023-06-02 18:20:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|6
1685730300000|2023-06-02 18:25:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|4
1685730600000|2023-06-02 18:30:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|10
1685730900000|2023-06-02 18:35:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|3
1685731200000|2023-06-02 18:40:00|9.29|9.09|9.31|9.11|9.32|9.12|9.28|9.08|39
1685731500000|2023-06-02 18:45:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|22
1685731800000|2023-06-02 18:50:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|50
1685732100000|2023-06-02 18:55:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|24
1685732400000|2023-06-02 19:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|14
1685732700000|2023-06-02 19:05:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|24
1685733000000|2023-06-02 19:10:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685733300000|2023-06-02 19:15:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|4
1685733600000|2023-06-02 19:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|8
1685733900000|2023-06-02 19:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|54
1685734500000|2023-06-02 19:35:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|41
1685734800000|2023-06-02 19:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|18
1685735400000|2023-06-02 19:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|41
1685735700000|2023-06-02 19:55:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|62
1685736300000|2023-06-02 20:05:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|28
1685736600000|2023-06-02 20:10:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|59
1685736900000|2023-06-02 20:15:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|25
1685737200000|2023-06-02 20:20:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|57
1685737500000|2023-06-02 20:25:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|6
1685737800000|2023-06-02 20:30:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|57
1685738100000|2023-06-02 20:35:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|4
1685738400000|2023-06-02 20:40:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685738700000|2023-06-02 20:45:00|9.33|9.13|9.32|9.12|9.34|9.14|9.32|9.12|6
1685739000000|2023-06-02 20:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|73
1685739300000|2023-06-02 20:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685775600000|2023-06-03 07:00:00|9.39|9.19|9.41|9.21|9.41|9.21|9.39|9.19|5
1685775900000|2023-06-03 07:05:00|9.42|9.22|9.41|9.21|9.44|9.24|9.41|9.21|10
1685776200000|2023-06-03 07:10:00|9.42|9.22|9.38|9.18|9.42|9.22|9.38|9.18|9
1685776500000|2023-06-03 07:15:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|17
1685776800000|2023-06-03 07:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|26
1685777100000|2023-06-03 07:25:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|18
1685777400000|2023-06-03 07:30:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1685778000000|2023-06-03 07:40:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|3
1685778300000|2023-06-03 07:45:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1685778600000|2023-06-03 07:50:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|18
1685778900000|2023-06-03 07:55:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|6
1685780100000|2023-06-03 08:15:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|40
1685781300000|2023-06-03 08:35:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|4
1685781600000|2023-06-03 08:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|5
1685781900000|2023-06-03 08:45:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|22
1685782200000|2023-06-03 08:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1685782800000|2023-06-03 09:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|17
1685783100000|2023-06-03 09:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|17
1685783700000|2023-06-03 09:15:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|2
1685784000000|2023-06-03 09:20:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|24
1685784300000|2023-06-03 09:25:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|4
1685784600000|2023-06-03 09:30:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|4
1685785200000|2023-06-03 09:40:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|36
1685785500000|2023-06-03 09:45:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|23
1685785800000|2023-06-03 09:50:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|22
1685786400000|2023-06-03 10:00:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1685787000000|2023-06-03 10:10:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1685787300000|2023-06-03 10:15:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|9
1685787600000|2023-06-03 10:20:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|2
1685787900000|2023-06-03 10:25:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|15
1685788200000|2023-06-03 10:30:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|3
1685788500000|2023-06-03 10:35:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|6
1685788800000|2023-06-03 10:40:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|3
1685789100000|2023-06-03 10:45:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|9
1685790000000|2023-06-03 11:00:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1685790300000|2023-06-03 11:05:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|10
1685790600000|2023-06-03 11:10:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1685790900000|2023-06-03 11:15:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1685791200000|2023-06-03 11:20:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|7
1685791500000|2023-06-03 11:25:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1685791800000|2023-06-03 11:30:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|13
1685792100000|2023-06-03 11:35:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|5
1685792400000|2023-06-03 11:40:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|2
1685793000000|2023-06-03 11:50:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|11
1685793300000|2023-06-03 11:55:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|4
1685793600000|2023-06-03 12:00:00|9.42|9.22|9.44|9.24|9.44|9.24|9.42|9.22|11
1685793900000|2023-06-03 12:05:00|9.43|9.23|9.42|9.22|9.44|9.24|9.41|9.21|46
1685794200000|2023-06-03 12:10:00|9.43|9.23|9.41|9.21|9.44|9.24|9.41|9.21|9
1685794500000|2023-06-03 12:15:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|8
1685794800000|2023-06-03 12:20:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|12
1685795100000|2023-06-03 12:25:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|6
1685795400000|2023-06-03 12:30:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1685795700000|2023-06-03 12:35:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|58
1685796000000|2023-06-03 12:40:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|2
1685796300000|2023-06-03 12:45:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1685796900000|2023-06-03 12:55:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1685797500000|2023-06-03 13:05:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|3
1685797800000|2023-06-03 13:10:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|8
1685798100000|2023-06-03 13:15:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|10
1685798400000|2023-06-03 13:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|4
1685798700000|2023-06-03 13:25:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|2
1685799600000|2023-06-03 13:40:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|2
1685799900000|2023-06-03 13:45:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|7
1685800200000|2023-06-03 13:50:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|8
1685800500000|2023-06-03 13:55:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|18
1685800800000|2023-06-03 14:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|12
1685801100000|2023-06-03 14:05:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|36
1685801400000|2023-06-03 14:10:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|5
1685801700000|2023-06-03 14:15:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|3
1685802300000|2023-06-03 14:25:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|40
1685802600000|2023-06-03 14:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|2
1685802900000|2023-06-03 14:35:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|7
1685803200000|2023-06-03 14:40:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|14
1685803800000|2023-06-03 14:50:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|3
1685804100000|2023-06-03 14:55:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|10
1685804400000|2023-06-03 15:00:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1685805000000|2023-06-03 15:10:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685805300000|2023-06-03 15:15:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685805600000|2023-06-03 15:20:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685805900000|2023-06-03 15:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685806200000|2023-06-03 15:30:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|3
1685806500000|2023-06-03 15:35:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|2
1685806800000|2023-06-03 15:40:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|4
1685807400000|2023-06-03 15:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|2
1685807700000|2023-06-03 15:55:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|28
1685808000000|2023-06-03 16:00:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|16
1685808300000|2023-06-03 16:05:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|4
1685808600000|2023-06-03 16:10:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|16
1685808900000|2023-06-03 16:15:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|5
1685809200000|2023-06-03 16:20:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685810400000|2023-06-03 16:40:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|4
1685810700000|2023-06-03 16:45:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|3
1685811000000|2023-06-03 16:50:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685811300000|2023-06-03 16:55:00|9.36|9.16|9.34|9.14|9.36|9.16|9.34|9.14|3
1685811600000|2023-06-03 17:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|18
1685812200000|2023-06-03 17:10:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|13
1685812500000|2023-06-03 17:15:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|5
1685812800000|2023-06-03 17:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|11
1685813100000|2023-06-03 17:25:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685813400000|2023-06-03 17:30:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1685813700000|2023-06-03 17:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1685814000000|2023-06-03 17:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685814300000|2023-06-03 17:45:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|7
1685814600000|2023-06-03 17:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685815200000|2023-06-03 18:00:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|3
1685815500000|2023-06-03 18:05:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|6
1685815800000|2023-06-03 18:10:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685816100000|2023-06-03 18:15:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|3
1685816700000|2023-06-03 18:25:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685817000000|2023-06-03 18:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685817300000|2023-06-03 18:35:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685817900000|2023-06-03 18:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|6
1685818200000|2023-06-03 18:50:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685820000000|2023-06-03 19:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|4
1685821800000|2023-06-03 19:50:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|18
1685822100000|2023-06-03 19:55:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685826600000|2023-06-03 21:10:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|5
1685826900000|2023-06-03 21:15:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|11
1685828100000|2023-06-03 21:35:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685829900000|2023-06-03 22:05:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1685830200000|2023-06-03 22:10:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|3
1685830800000|2023-06-03 22:20:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|10
1685831400000|2023-06-03 22:30:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|23
1685831700000|2023-06-03 22:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|13
1685832000000|2023-06-03 22:40:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685832300000|2023-06-03 22:45:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685833200000|2023-06-03 23:00:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|7
1685833800000|2023-06-03 23:10:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685834100000|2023-06-03 23:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|6
1685835000000|2023-06-03 23:30:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|3
1685835300000|2023-06-03 23:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685835900000|2023-06-03 23:45:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685836200000|2023-06-03 23:50:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|8
1685836500000|2023-06-03 23:55:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|5
1685836800000|2023-06-04 00:00:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|2
1685837100000|2023-06-04 00:05:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|6
1685837400000|2023-06-04 00:10:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685837700000|2023-06-04 00:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1685838000000|2023-06-04 00:20:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|3
1685838300000|2023-06-04 00:25:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1685838600000|2023-06-04 00:30:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|4
1685838900000|2023-06-04 00:35:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|6
1685839200000|2023-06-04 00:40:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|13
1685839500000|2023-06-04 00:45:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|7
1685840100000|2023-06-04 00:55:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1685840400000|2023-06-04 01:00:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|4
1685840700000|2023-06-04 01:05:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|2
1685841000000|2023-06-04 01:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|14
1685841300000|2023-06-04 01:15:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|5
1685841900000|2023-06-04 01:25:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1685842200000|2023-06-04 01:30:00|9.31|9.11|9.31|9.11|9.31|9.11|9.29|9.09|5
1685842500000|2023-06-04 01:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|6
1685844000000|2023-06-04 02:00:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|4
1685844600000|2023-06-04 02:10:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685844900000|2023-06-04 02:15:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|24
1685845200000|2023-06-04 02:20:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|2
1685845500000|2023-06-04 02:25:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|5
1685845800000|2023-06-04 02:30:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685846100000|2023-06-04 02:35:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|9
1685846400000|2023-06-04 02:40:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|9
1685847600000|2023-06-04 03:00:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685848500000|2023-06-04 03:15:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|15
1685848800000|2023-06-04 03:20:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|8
1685849100000|2023-06-04 03:25:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1685849400000|2023-06-04 03:30:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|3
1685850300000|2023-06-04 03:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|10
1685850900000|2023-06-04 03:55:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|9
1685851200000|2023-06-04 04:00:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685851500000|2023-06-04 04:05:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|3
1685852100000|2023-06-04 04:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1685853000000|2023-06-04 04:30:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1685853300000|2023-06-04 04:35:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|6
1685853600000|2023-06-04 04:40:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1685853900000|2023-06-04 04:45:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1685854800000|2023-06-04 05:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|6
1685855100000|2023-06-04 05:05:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|9
1685855400000|2023-06-04 05:10:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1685855700000|2023-06-04 05:15:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|9
1685856300000|2023-06-04 05:25:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|4
1685856600000|2023-06-04 05:30:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|3
1685857200000|2023-06-04 05:40:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685857500000|2023-06-04 05:45:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|2
1685858700000|2023-06-04 06:05:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|5
1685859600000|2023-06-04 06:20:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|16
1685859900000|2023-06-04 06:25:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685860500000|2023-06-04 06:35:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685860800000|2023-06-04 06:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685861100000|2023-06-04 06:45:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685862000000|2023-06-04 07:00:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|4
1685862300000|2023-06-04 07:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1685862900000|2023-06-04 07:15:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|6
1685863500000|2023-06-04 07:25:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|17
1685863800000|2023-06-04 07:30:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1685864100000|2023-06-04 07:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1685864400000|2023-06-04 07:40:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|3
1685865300000|2023-06-04 07:55:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|2
1685865600000|2023-06-04 08:00:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|16
1685866200000|2023-06-04 08:10:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685866800000|2023-06-04 08:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|47
1685867700000|2023-06-04 08:35:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|13
1685868000000|2023-06-04 08:40:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|26
1685868300000|2023-06-04 08:45:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|12
1685868600000|2023-06-04 08:50:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|8
1685868900000|2023-06-04 08:55:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|2
1685869200000|2023-06-04 09:00:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685870100000|2023-06-04 09:15:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|4
1685870400000|2023-06-04 09:20:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685871000000|2023-06-04 09:30:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685871300000|2023-06-04 09:35:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|11
1685871600000|2023-06-04 09:40:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685871900000|2023-06-04 09:45:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|15
1685872500000|2023-06-04 09:55:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685872800000|2023-06-04 10:00:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685873700000|2023-06-04 10:15:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685874300000|2023-06-04 10:25:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1685874600000|2023-06-04 10:30:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|9
1685874900000|2023-06-04 10:35:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685875200000|2023-06-04 10:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|53
1685876100000|2023-06-04 10:55:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|5
1685877000000|2023-06-04 11:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685877300000|2023-06-04 11:15:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|6
1685878200000|2023-06-04 11:30:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685878500000|2023-06-04 11:35:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|3
1685878800000|2023-06-04 11:40:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|4
1685879100000|2023-06-04 11:45:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1685879400000|2023-06-04 11:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685879700000|2023-06-04 11:55:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685880000000|2023-06-04 12:00:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|3
1685880300000|2023-06-04 12:05:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|15
1685880900000|2023-06-04 12:15:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685881200000|2023-06-04 12:20:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|3
1685881500000|2023-06-04 12:25:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685881800000|2023-06-04 12:30:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|5
1685883600000|2023-06-04 13:00:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685884200000|2023-06-04 13:10:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|4
1685884500000|2023-06-04 13:15:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|9
1685884800000|2023-06-04 13:20:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685885100000|2023-06-04 13:25:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|11
1685885400000|2023-06-04 13:30:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1685886000000|2023-06-04 13:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685886600000|2023-06-04 13:50:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1685887200000|2023-06-04 14:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|18
1685888100000|2023-06-04 14:15:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|9
1685888400000|2023-06-04 14:20:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|4
1685888700000|2023-06-04 14:25:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|8
1685889000000|2023-06-04 14:30:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|11
1685889300000|2023-06-04 14:35:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685889900000|2023-06-04 14:45:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|8
1685890200000|2023-06-04 14:50:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|9
1685890500000|2023-06-04 14:55:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|3
1685890800000|2023-06-04 15:00:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|7
1685891100000|2023-06-04 15:05:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|3
1685891400000|2023-06-04 15:10:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|23
1685891700000|2023-06-04 15:15:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|17
1685892000000|2023-06-04 15:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|10
1685892300000|2023-06-04 15:25:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1685892600000|2023-06-04 15:30:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|38
1685892900000|2023-06-04 15:35:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|13
1685893200000|2023-06-04 15:40:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|9
1685893500000|2023-06-04 15:45:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|12
1685894100000|2023-06-04 15:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|9
1685894400000|2023-06-04 16:00:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|15
1685894700000|2023-06-04 16:05:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|24
1685895000000|2023-06-04 16:10:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685895300000|2023-06-04 16:15:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|8
1685895600000|2023-06-04 16:20:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|12
1685895900000|2023-06-04 16:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1685896500000|2023-06-04 16:35:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685896800000|2023-06-04 16:40:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|12
1685897100000|2023-06-04 16:45:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685897400000|2023-06-04 16:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1685897700000|2023-06-04 16:55:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|5
1685898000000|2023-06-04 17:00:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685898300000|2023-06-04 17:05:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|3
1685898600000|2023-06-04 17:10:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|15
1685899200000|2023-06-04 17:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685899800000|2023-06-04 17:30:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|6
1685900400000|2023-06-04 17:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685901600000|2023-06-04 18:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685902800000|2023-06-04 18:20:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685904000000|2023-06-04 18:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685905200000|2023-06-04 19:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685905500000|2023-06-04 19:05:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685905800000|2023-06-04 19:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685906400000|2023-06-04 19:20:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685906700000|2023-06-04 19:25:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685907000000|2023-06-04 19:30:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|3
1685907300000|2023-06-04 19:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1685907600000|2023-06-04 19:40:00|9.32|9.12|9.42|9.02|9.42|9.12|9.31|9.02|10
1685907900000|2023-06-04 19:45:00|9.41|9.01|9.41|9.01|9.42|9.02|9.41|9.01|11
1685908200000|2023-06-04 19:50:00|9.42|9.02|9.41|9.01|9.42|9.02|9.41|9.01|14
1685908500000|2023-06-04 19:55:00|9.42|9.02|9.42|9.02|9.42|9.02|9.42|9.02|1
1685908800000|2023-06-04 20:00:00|9.41|9.01|9.41|9.01|9.41|9.01|9.41|9.01|1
1685910000000|2023-06-04 20:20:00|9.42|9.02|9.42|9.02|9.42|9.02|9.42|9.02|1
1685910300000|2023-06-04 20:25:00|9.41|9.01|9.42|9.02|9.42|9.02|9.41|9.01|4
1685911500000|2023-06-04 20:45:00|9.43|9.03|9.44|9.04|9.44|9.04|9.42|9.02|12
1685912100000|2023-06-04 20:55:00|9.45|9.05|9.45|9.05|9.45|9.05|9.45|9.05|1
1685912400000|2023-06-04 21:00:00|9.44|9.04|9.43|9.03|9.45|9.05|9.41|9.01|14
1685912700000|2023-06-04 21:05:00|9.42|9.02|9.42|9.02|9.42|9.02|9.42|9.02|1
1685913000000|2023-06-04 21:10:00|9.41|9.01|9.42|9.02|9.42|9.02|9.41|9.01|4
1685913600000|2023-06-04 21:20:00|9.41|9.01|9.31|9.11|9.42|9.11|9.31|9.01|10
1685914200000|2023-06-04 21:30:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685914500000|2023-06-04 21:35:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|2
1685916000000|2023-06-04 22:00:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|22
1685916300000|2023-06-04 22:05:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|69
1685916600000|2023-06-04 22:10:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|9
1685916900000|2023-06-04 22:15:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|21
1685917200000|2023-06-04 22:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|12
1685917500000|2023-06-04 22:25:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|5
1685917800000|2023-06-04 22:30:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|64
1685918100000|2023-06-04 22:35:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|50
1685918700000|2023-06-04 22:45:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|10
1685919900000|2023-06-04 23:05:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685920200000|2023-06-04 23:10:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1685920500000|2023-06-04 23:15:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|2
1685920800000|2023-06-04 23:20:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|3
1685921100000|2023-06-04 23:25:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|9
1685921400000|2023-06-04 23:30:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|8
1685921700000|2023-06-04 23:35:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1685922000000|2023-06-04 23:40:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|12
1685922300000|2023-06-04 23:45:00|9.24|9.04|9.24|9.04|9.24|9.04|9.22|9.02|11
1685922900000|2023-06-04 23:55:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|8
1685923200000|2023-06-05 00:00:00|9.23|9.03|9.25|9.05|9.25|9.05|9.22|9.02|21
1685923500000|2023-06-05 00:05:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|18
1685923800000|2023-06-05 00:10:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|21
1685924100000|2023-06-05 00:15:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|28
1685924400000|2023-06-05 00:20:00|9.25|9.05|9.27|9.07|9.27|9.07|9.24|9.04|15
1685924700000|2023-06-05 00:25:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|49
1685925000000|2023-06-05 00:30:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|36
1685925300000|2023-06-05 00:35:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|14
1685925600000|2023-06-05 00:40:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|9
1685925900000|2023-06-05 00:45:00|9.28|9.08|9.26|9.06|9.29|9.09|9.25|9.05|41
1685926200000|2023-06-05 00:50:00|9.27|9.07|9.27|9.07|9.27|9.07|9.25|9.05|13
1685926500000|2023-06-05 00:55:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|16
1685926800000|2023-06-05 01:00:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|17
1685927100000|2023-06-05 01:05:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|8
1685927400000|2023-06-05 01:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|23
1685927700000|2023-06-05 01:15:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|83
1685928000000|2023-06-05 01:20:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|40
1685928300000|2023-06-05 01:25:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|16
1685928600000|2023-06-05 01:30:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|14
1685928900000|2023-06-05 01:35:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1685929200000|2023-06-05 01:40:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|2
1685929500000|2023-06-05 01:45:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|33
1685930100000|2023-06-05 01:55:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|57
1685930400000|2023-06-05 02:00:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|19
1685930700000|2023-06-05 02:05:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|13
1685931000000|2023-06-05 02:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685931600000|2023-06-05 02:20:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|2
1685931900000|2023-06-05 02:25:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1685932200000|2023-06-05 02:30:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|9
1685932500000|2023-06-05 02:35:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|14
1685932800000|2023-06-05 02:40:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|52
1685933100000|2023-06-05 02:45:00|9.25|9.05|9.22|9.02|9.25|9.05|9.2|9|8
1685933400000|2023-06-05 02:50:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|6
1685933700000|2023-06-05 02:55:00|9.19|8.99|9.18|8.98|9.2|9|9.17|8.97|48
1685934000000|2023-06-05 03:00:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|16
1685934300000|2023-06-05 03:05:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|49
1685934600000|2023-06-05 03:10:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|24
1685934900000|2023-06-05 03:15:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|10
1685935200000|2023-06-05 03:20:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|26
1685935800000|2023-06-05 03:30:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1685936100000|2023-06-05 03:35:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|17
1685936400000|2023-06-05 03:40:00|9.2|9|9.2|9|9.2|9|9.19|8.99|21
1685936700000|2023-06-05 03:45:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|2
1685937000000|2023-06-05 03:50:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|14
1685937300000|2023-06-05 03:55:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|36
1685937600000|2023-06-05 04:00:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|17
1685937900000|2023-06-05 04:05:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|6
1685938500000|2023-06-05 04:15:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|2
1685939100000|2023-06-05 04:25:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|5
1685939400000|2023-06-05 04:30:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685939700000|2023-06-05 04:35:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|7
1685940000000|2023-06-05 04:40:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|3
1685940300000|2023-06-05 04:45:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|4
1685940600000|2023-06-05 04:50:00|9.22|9.02|9.24|9.04|9.24|9.04|9.21|9.01|19
1685940900000|2023-06-05 04:55:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|36
1685941200000|2023-06-05 05:00:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|3
1685941500000|2023-06-05 05:05:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|5
1685941800000|2023-06-05 05:10:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|15
1685942100000|2023-06-05 05:15:00|9.2|9|9.2|9|9.21|9.01|9.2|9|3
1685942400000|2023-06-05 05:20:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1685942700000|2023-06-05 05:25:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685943000000|2023-06-05 05:30:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|54
1685943300000|2023-06-05 05:35:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|6
1685943600000|2023-06-05 05:40:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|7
1685943900000|2023-06-05 05:45:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|4
1685944200000|2023-06-05 05:50:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|3
1685944500000|2023-06-05 05:55:00|9.22|9.02|9.23|9.03|9.24|9.04|9.21|9.01|8
1685944800000|2023-06-05 06:00:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|15
1685945100000|2023-06-05 06:05:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|5
1685945400000|2023-06-05 06:10:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|33
1685945700000|2023-06-05 06:15:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|7
1685946000000|2023-06-05 06:20:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|19
1685946300000|2023-06-05 06:25:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|13
1685946600000|2023-06-05 06:30:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|8
1685946900000|2023-06-05 06:35:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|16
1685947200000|2023-06-05 06:40:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|8
1685947500000|2023-06-05 06:45:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|42
1685948100000|2023-06-05 06:55:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|3
1685948700000|2023-06-05 07:05:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685949000000|2023-06-05 07:10:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|6
1685949300000|2023-06-05 07:15:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|4
1685949600000|2023-06-05 07:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685952000000|2023-06-05 08:00:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|3
1685952900000|2023-06-05 08:15:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|2
1685953200000|2023-06-05 08:20:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|8
1685953500000|2023-06-05 08:25:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|5
1685953800000|2023-06-05 08:30:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|25
1685954400000|2023-06-05 08:40:00|9.23|9.03|9.23|9.03|9.25|9.05|9.23|9.03|7
1685954700000|2023-06-05 08:45:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|4
1685955600000|2023-06-05 09:00:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|7
1685955900000|2023-06-05 09:05:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|23
1685956200000|2023-06-05 09:10:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|18
1685956500000|2023-06-05 09:15:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|12
1685956800000|2023-06-05 09:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|10
1685957100000|2023-06-05 09:25:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1685957400000|2023-06-05 09:30:00|9.23|9.03|9.21|9.01|9.23|9.03|9.21|9.01|3
1685957700000|2023-06-05 09:35:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|6
1685958600000|2023-06-05 09:50:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1685958900000|2023-06-05 09:55:00|9.2|9|9.2|9|9.2|9|9.19|8.99|13
1685959200000|2023-06-05 10:00:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|9
1685959500000|2023-06-05 10:05:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1685959800000|2023-06-05 10:10:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1685960100000|2023-06-05 10:15:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|16
1685960700000|2023-06-05 10:25:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1685961000000|2023-06-05 10:30:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1685961300000|2023-06-05 10:35:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|6
1685961600000|2023-06-05 10:40:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|8
1685961900000|2023-06-05 10:45:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|3
1685962200000|2023-06-05 10:50:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|14
1685962500000|2023-06-05 10:55:00|9.2|9|9.2|9|9.21|9.01|9.2|9|9
1685962800000|2023-06-05 11:00:00|9.21|9.01|9.23|9.03|9.23|9.03|9.2|9|21
1685963100000|2023-06-05 11:05:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|6
1685963400000|2023-06-05 11:10:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|10
1685963700000|2023-06-05 11:15:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|3
1685964000000|2023-06-05 11:20:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|2
1685964300000|2023-06-05 11:25:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|9
1685964600000|2023-06-05 11:30:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|11
1685964900000|2023-06-05 11:35:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|9
1685965200000|2023-06-05 11:40:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|8
1685965500000|2023-06-05 11:45:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|8
1685965800000|2023-06-05 11:50:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|14
1685966100000|2023-06-05 11:55:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|13
1685966400000|2023-06-05 12:00:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|10
1685967000000|2023-06-05 12:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|23
1685967300000|2023-06-05 12:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|16
1685967600000|2023-06-05 12:20:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|13
1685967900000|2023-06-05 12:25:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|20
1685968200000|2023-06-05 12:30:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|28
1685968500000|2023-06-05 12:35:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|46
1685968800000|2023-06-05 12:40:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|7
1685969100000|2023-06-05 12:45:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|20
1685969400000|2023-06-05 12:50:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|42
1685969700000|2023-06-05 12:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|42
1685970000000|2023-06-05 13:00:00|9.22|9.02|9.2|9|9.22|9.02|9.19|8.99|19
1685970300000|2023-06-05 13:05:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|16
1685970600000|2023-06-05 13:10:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|17
1685970900000|2023-06-05 13:15:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|16
1685971200000|2023-06-05 13:20:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|18
1685971800000|2023-06-05 13:30:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1685972700000|2023-06-05 13:45:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|22
1685973000000|2023-06-05 13:50:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|3
1685973300000|2023-06-05 13:55:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|39
1685973600000|2023-06-05 14:00:00|9.19|8.99|9.21|9.01|9.21|9.01|9.18|8.98|21
1685973900000|2023-06-05 14:05:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|20
1685974200000|2023-06-05 14:10:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|52
1685974500000|2023-06-05 14:15:00|9.18|8.98|9.2|9|9.2|9|9.18|8.98|21
1685974800000|2023-06-05 14:20:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|62
1685975400000|2023-06-05 14:30:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|21
1685975700000|2023-06-05 14:35:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1685976000000|2023-06-05 14:40:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|66
1685976300000|2023-06-05 14:45:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|22
1685976600000|2023-06-05 14:50:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|14
1685976900000|2023-06-05 14:55:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1685977200000|2023-06-05 15:00:00|9.18|8.98|9.15|8.95|9.19|8.99|9.13|8.93|50
1685977500000|2023-06-05 15:05:00|9.14|8.94|9.16|8.96|9.17|8.97|9.14|8.94|41
1685977800000|2023-06-05 15:10:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|94
1685978100000|2023-06-05 15:15:00|9.15|8.95|9.11|8.91|9.16|8.96|9.11|8.91|73
1685978400000|2023-06-05 15:20:00|9.12|8.92|9.1|8.9|9.13|8.93|9.1|8.9|27
1685978700000|2023-06-05 15:25:00|9.09|8.89|9.09|8.89|9.1|8.9|9.07|8.87|59
1685979000000|2023-06-05 15:30:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|40
1685979300000|2023-06-05 15:35:00|9.08|8.88|9.08|8.88|9.08|8.88|9.06|8.86|19
1685979600000|2023-06-05 15:40:00|9.09|8.89|9.09|8.89|9.1|8.9|9.07|8.87|25
1685979900000|2023-06-05 15:45:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|42
1685980200000|2023-06-05 15:50:00|9.06|8.86|9.04|8.84|9.07|8.87|9.02|8.82|29
1685980500000|2023-06-05 15:55:00|9.03|8.83|8.95|8.75|9.03|8.83|8.95|8.75|17
1685980800000|2023-06-05 16:00:00|8.94|8.74|8.62|8.42|8.95|8.75|8.62|8.42|230
1685981100000|2023-06-05 16:05:00|8.63|8.43|8.72|8.52|8.73|8.53|8.63|8.43|110
1685981400000|2023-06-05 16:10:00|8.73|8.53|8.83|8.63|8.83|8.63|8.72|8.52|109
1685981700000|2023-06-05 16:15:00|8.84|8.64|8.89|8.69|8.9|8.7|8.84|8.64|88
1685982000000|2023-06-05 16:20:00|8.88|8.68|8.9|8.7|8.9|8.7|8.83|8.63|43
1685982300000|2023-06-05 16:25:00|8.89|8.69|8.91|8.71|8.91|8.71|8.88|8.68|41
1685982600000|2023-06-05 16:30:00|8.9|8.7|8.89|8.69|8.93|8.73|8.89|8.69|66
1685982900000|2023-06-05 16:35:00|8.88|8.68|8.88|8.68|8.89|8.69|8.86|8.66|69
1685983200000|2023-06-05 16:40:00|8.87|8.67|8.86|8.66|8.88|8.68|8.83|8.63|90
1685983500000|2023-06-05 16:45:00|8.85|8.65|8.8|8.6|8.86|8.66|8.8|8.6|114
1685983800000|2023-06-05 16:50:00|8.81|8.61|8.85|8.65|8.86|8.66|8.81|8.61|125
1685984100000|2023-06-05 16:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.84|8.64|68
1685984400000|2023-06-05 17:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.84|8.64|36
1685984700000|2023-06-05 17:05:00|8.86|8.66|8.89|8.69|8.89|8.69|8.86|8.66|40
1685985000000|2023-06-05 17:10:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|29
1685985300000|2023-06-05 17:15:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|44
1685985600000|2023-06-05 17:20:00|8.87|8.67|8.84|8.64|8.87|8.67|8.83|8.63|34
1685985900000|2023-06-05 17:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.83|8.63|45
1685986200000|2023-06-05 17:30:00|8.84|8.64|8.85|8.65|8.85|8.65|8.82|8.62|42
1685986500000|2023-06-05 17:35:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|35
1685986800000|2023-06-05 17:40:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1685987100000|2023-06-05 17:45:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|64
1685987400000|2023-06-05 17:50:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|98
1685987700000|2023-06-05 17:55:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|3
1685988000000|2023-06-05 18:00:00|8.9|8.7|8.86|8.66|8.9|8.7|8.86|8.66|9
1685988300000|2023-06-05 18:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|45
1685988600000|2023-06-05 18:10:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|26
1685988900000|2023-06-05 18:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|2
1685989200000|2023-06-05 18:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|3
1685989500000|2023-06-05 18:25:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|12
1685989800000|2023-06-05 18:30:00|8.89|8.69|8.87|8.67|8.89|8.69|8.86|8.66|19
1685990100000|2023-06-05 18:35:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|34
1685990400000|2023-06-05 18:40:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|21
1685990700000|2023-06-05 18:45:00|8.89|8.69|8.92|8.72|8.92|8.72|8.88|8.68|80
1685991000000|2023-06-05 18:50:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|14
1685991300000|2023-06-05 18:55:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|10
1685991600000|2023-06-05 19:00:00|8.91|8.71|8.89|8.69|8.91|8.71|8.87|8.67|29
1685991900000|2023-06-05 19:05:00|8.9|8.7|8.92|8.72|8.93|8.73|8.9|8.7|43
1685992200000|2023-06-05 19:10:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|50
1685992500000|2023-06-05 19:15:00|8.89|8.69|8.91|8.71|8.92|8.72|8.89|8.69|17
1685992800000|2023-06-05 19:20:00|8.92|8.72|8.93|8.73|8.94|8.74|8.91|8.71|62
1685993100000|2023-06-05 19:25:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|31
1685993400000|2023-06-05 19:30:00|8.93|8.73|8.96|8.76|8.96|8.76|8.92|8.72|52
1685993700000|2023-06-05 19:35:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1685994000000|2023-06-05 19:40:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|54
1685994300000|2023-06-05 19:45:00|8.98|8.78|9|8.8|9.01|8.81|8.98|8.78|29
1685994600000|2023-06-05 19:50:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|43
1685994900000|2023-06-05 19:55:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|16
1685995200000|2023-06-05 20:00:00|9|8.8|8.97|8.77|9|8.8|8.97|8.77|20
1685995500000|2023-06-05 20:05:00|8.96|8.76|8.93|8.73|8.96|8.76|8.92|8.72|6
1685995800000|2023-06-05 20:10:00|8.94|8.74|8.92|8.72|8.96|8.76|8.92|8.72|21
1685996100000|2023-06-05 20:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|19
1685996400000|2023-06-05 20:20:00|8.92|8.72|8.92|8.72|8.94|8.74|8.91|8.71|11
1685996700000|2023-06-05 20:25:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685997000000|2023-06-05 20:30:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|9
1685997300000|2023-06-05 20:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|4
1685997600000|2023-06-05 20:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1685997900000|2023-06-05 20:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|34
1685998200000|2023-06-05 20:50:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|23
1685998500000|2023-06-05 20:55:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|8
1685998800000|2023-06-05 21:00:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1685999100000|2023-06-05 21:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|4
1685999700000|2023-06-05 21:15:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|5
1686000000000|2023-06-05 21:20:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|7
1686000300000|2023-06-05 21:25:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|6
1686000600000|2023-06-05 21:30:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|12
1686000900000|2023-06-05 21:35:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|9
1686001200000|2023-06-05 21:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|7
1686001500000|2023-06-05 21:45:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1686001800000|2023-06-05 21:50:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|2
1686002100000|2023-06-05 21:55:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|3
1686002400000|2023-06-05 22:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|6
1686002700000|2023-06-05 22:05:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|46
1686003000000|2023-06-05 22:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|83
1686003300000|2023-06-05 22:15:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|3
1686003600000|2023-06-05 22:20:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|13
1686003900000|2023-06-05 22:25:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|76
1686004200000|2023-06-05 22:30:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|27
1686004500000|2023-06-05 22:35:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|24
1686004800000|2023-06-05 22:40:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|50
1686005100000|2023-06-05 22:45:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|36
1686006300000|2023-06-05 23:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|36
1686006600000|2023-06-05 23:10:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|9
1686006900000|2023-06-05 23:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|7
1686007200000|2023-06-05 23:20:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|26
1686007500000|2023-06-05 23:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|22
1686007800000|2023-06-05 23:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1686008100000|2023-06-05 23:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|26
1686008400000|2023-06-05 23:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|50
1686008700000|2023-06-05 23:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1686009000000|2023-06-05 23:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|14
1686009600000|2023-06-06 00:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|28
1686009900000|2023-06-06 00:05:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|30
1686010200000|2023-06-06 00:10:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1686010500000|2023-06-06 00:15:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|9
1686010800000|2023-06-06 00:20:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|3
1686011100000|2023-06-06 00:25:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|9
1686011400000|2023-06-06 00:30:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|12
1686011700000|2023-06-06 00:35:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|5
1686012000000|2023-06-06 00:40:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1686012600000|2023-06-06 00:50:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|5
1686012900000|2023-06-06 00:55:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|2
1686013200000|2023-06-06 01:00:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|3
1686013500000|2023-06-06 01:05:00|8.95|8.75|8.93|8.73|8.95|8.75|8.92|8.72|7
1686013800000|2023-06-06 01:10:00|8.92|8.72|8.9|8.7|8.93|8.73|8.9|8.7|11
1686014100000|2023-06-06 01:15:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|9
1686014400000|2023-06-06 01:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|16
1686015000000|2023-06-06 01:30:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1686015300000|2023-06-06 01:35:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|8
1686015600000|2023-06-06 01:40:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|12
1686016200000|2023-06-06 01:50:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|20
1686016800000|2023-06-06 02:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|7
1686017100000|2023-06-06 02:05:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|4
1686017400000|2023-06-06 02:10:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|5
1686018000000|2023-06-06 02:20:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|9
1686018300000|2023-06-06 02:25:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1686018600000|2023-06-06 02:30:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1686018900000|2023-06-06 02:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1686019200000|2023-06-06 02:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1686019500000|2023-06-06 02:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1686020400000|2023-06-06 03:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|6
1686023400000|2023-06-06 03:50:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1686023700000|2023-06-06 03:55:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|3
1686024000000|2023-06-06 04:00:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1686025500000|2023-06-06 04:25:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1686025800000|2023-06-06 04:30:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1686026100000|2023-06-06 04:35:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|12
1686026400000|2023-06-06 04:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|7
1686027000000|2023-06-06 04:50:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|6
1686027300000|2023-06-06 04:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1686027900000|2023-06-06 05:05:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|2
1686028200000|2023-06-06 05:10:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1686028500000|2023-06-06 05:15:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|47
1686028800000|2023-06-06 05:20:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|36
1686029100000|2023-06-06 05:25:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|6
1686029400000|2023-06-06 05:30:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|14
1686029700000|2023-06-06 05:35:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|2
1686030000000|2023-06-06 05:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1686030900000|2023-06-06 05:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1686031200000|2023-06-06 06:00:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|32
1686031500000|2023-06-06 06:05:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|16
1686031800000|2023-06-06 06:10:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|9
1686032100000|2023-06-06 06:15:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1686032700000|2023-06-06 06:25:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1686033300000|2023-06-06 06:35:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1686034800000|2023-06-06 07:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|18
1686035400000|2023-06-06 07:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|10
1686036000000|2023-06-06 07:20:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|4
1686037200000|2023-06-06 07:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|3
1686037800000|2023-06-06 07:50:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|18
1686039000000|2023-06-06 08:10:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|6
1686039300000|2023-06-06 08:15:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1686039900000|2023-06-06 08:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|4
1686040200000|2023-06-06 08:30:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|20
1686040500000|2023-06-06 08:35:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|2
1686040800000|2023-06-06 08:40:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1686041100000|2023-06-06 08:45:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|3
1686042000000|2023-06-06 09:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|4
1686042300000|2023-06-06 09:05:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|11
1686042600000|2023-06-06 09:10:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1686045900000|2023-06-06 10:05:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1686046500000|2023-06-06 10:15:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|2
1686046800000|2023-06-06 10:20:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|10
1686047100000|2023-06-06 10:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|17
1686047400000|2023-06-06 10:30:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|14
1686048300000|2023-06-06 10:45:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|101
1686048600000|2023-06-06 10:50:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1686048900000|2023-06-06 10:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|56
1686050400000|2023-06-06 11:20:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1686050700000|2023-06-06 11:25:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1686051300000|2023-06-06 11:35:00|8.84|8.64|8.83|8.63|8.85|8.65|8.83|8.63|18
1686051600000|2023-06-06 11:40:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|48
1686051900000|2023-06-06 11:45:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|4
1686053400000|2023-06-06 12:10:00|8.82|8.62|8.8|8.6|8.83|8.63|8.79|8.59|71
1686053700000|2023-06-06 12:15:00|8.81|8.61|8.88|8.68|8.88|8.68|8.81|8.61|48
1686054000000|2023-06-06 12:20:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|7
1686054300000|2023-06-06 12:25:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|17
1686054600000|2023-06-06 12:30:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|13
1686054900000|2023-06-06 12:35:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|41
1686055200000|2023-06-06 12:40:00|8.83|8.63|8.84|8.64|8.85|8.65|8.82|8.62|44
1686055500000|2023-06-06 12:45:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|6
1686056100000|2023-06-06 12:55:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|26
1686056400000|2023-06-06 13:00:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|15
1686056700000|2023-06-06 13:05:00|8.82|8.62|8.8|8.6|8.82|8.62|8.8|8.6|41
1686057000000|2023-06-06 13:10:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|4
1686057300000|2023-06-06 13:15:00|8.81|8.61|8.79|8.59|8.81|8.61|8.78|8.58|11
1686057600000|2023-06-06 13:20:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1686057900000|2023-06-06 13:25:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|11
1686058200000|2023-06-06 13:30:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|16
1686058500000|2023-06-06 13:35:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|83
1686058800000|2023-06-06 13:40:00|8.77|8.57|8.82|8.62|8.82|8.62|8.77|8.57|16
1686059100000|2023-06-06 13:45:00|8.81|8.61|8.86|8.66|8.86|8.66|8.81|8.61|18
1686059400000|2023-06-06 13:50:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|56
1686059700000|2023-06-06 13:55:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|51
1686060000000|2023-06-06 14:00:00|8.86|8.66|8.9|8.7|8.94|8.74|8.86|8.66|67
1686060300000|2023-06-06 14:05:00|8.89|8.69|8.91|8.71|8.92|8.72|8.88|8.68|37
1686060600000|2023-06-06 14:10:00|8.92|8.72|8.89|8.69|8.93|8.73|8.88|8.68|80
1686060900000|2023-06-06 14:15:00|8.88|8.68|8.85|8.65|8.89|8.69|8.85|8.65|10
1686061200000|2023-06-06 14:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|34
1686061500000|2023-06-06 14:25:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|10
1686061800000|2023-06-06 14:30:00|8.88|8.68|8.89|8.69|8.89|8.69|8.86|8.66|36
1686062100000|2023-06-06 14:35:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|81
1686062400000|2023-06-06 14:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|87
1686062700000|2023-06-06 14:45:00|8.9|8.7|8.87|8.67|8.9|8.7|8.87|8.67|120
1686063000000|2023-06-06 14:50:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|70
1686063300000|2023-06-06 14:55:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|57
1686063600000|2023-06-06 15:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|72
1686063900000|2023-06-06 15:05:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|169
1686064200000|2023-06-06 15:10:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|28
1686064500000|2023-06-06 15:15:00|8.9|8.7|8.88|8.68|8.9|8.7|8.87|8.67|21
1686064800000|2023-06-06 15:20:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|46
1686065100000|2023-06-06 15:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|71
1686065400000|2023-06-06 15:30:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|11
1686065700000|2023-06-06 15:35:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|15
1686066000000|2023-06-06 15:40:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|26
1686066300000|2023-06-06 15:45:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|72
1686066600000|2023-06-06 15:50:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|40
1686066900000|2023-06-06 15:55:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|3
1686067200000|2023-06-06 16:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|14
1686067500000|2023-06-06 16:05:00|8.89|8.69|8.87|8.67|8.9|8.7|8.87|8.67|45
1686067800000|2023-06-06 16:10:00|8.88|8.68|8.84|8.64|8.88|8.68|8.84|8.64|73
1686068100000|2023-06-06 16:15:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|51
1686068400000|2023-06-06 16:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|93
1686068700000|2023-06-06 16:25:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|116
1686069000000|2023-06-06 16:30:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|33
1686069300000|2023-06-06 16:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|30
1686069900000|2023-06-06 16:45:00|8.84|8.64|8.87|8.67|8.87|8.67|8.84|8.64|34
1686070200000|2023-06-06 16:50:00|8.86|8.66|8.9|8.7|8.9|8.7|8.86|8.66|45
1686070500000|2023-06-06 16:55:00|8.89|8.69|8.92|8.72|8.92|8.72|8.89|8.69|34
1686070800000|2023-06-06 17:00:00|8.91|8.71|8.9|8.7|8.92|8.72|8.89|8.69|46
1686071100000|2023-06-06 17:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1686071400000|2023-06-06 17:10:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|5
1686071700000|2023-06-06 17:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|62
1686072000000|2023-06-06 17:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|73
1686072300000|2023-06-06 17:25:00|8.9|8.7|8.93|8.73|8.93|8.73|8.9|8.7|62
1686072600000|2023-06-06 17:30:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|53
1686072900000|2023-06-06 17:35:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|23
1686073200000|2023-06-06 17:40:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|112
1686073500000|2023-06-06 17:45:00|8.94|8.74|8.92|8.72|8.94|8.74|8.91|8.71|73
1686073800000|2023-06-06 17:50:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|151
1686074100000|2023-06-06 17:55:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|146
1686074400000|2023-06-06 18:00:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|116
1686074700000|2023-06-06 18:05:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|101
1686075000000|2023-06-06 18:10:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|140
1686075300000|2023-06-06 18:15:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|42
1686075600000|2023-06-06 18:20:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|62
1686075900000|2023-06-06 18:25:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|70
1686076200000|2023-06-06 18:30:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|126
1686076500000|2023-06-06 18:35:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|50
1686076800000|2023-06-06 18:40:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|70
1686077100000|2023-06-06 18:45:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|41
1686077400000|2023-06-06 18:50:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|44
1686077700000|2023-06-06 18:55:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|14
1686078000000|2023-06-06 19:00:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|43
1686079200000|2023-06-06 19:20:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|16
1686079500000|2023-06-06 19:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|7
1686079800000|2023-06-06 19:30:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|2
1686080100000|2023-06-06 19:35:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|42
1686080400000|2023-06-06 19:40:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|48
1686080700000|2023-06-06 19:45:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|91
1686081000000|2023-06-06 19:50:00|9|8.8|9.01|8.81|9.03|8.83|8.99|8.79|106
1686081300000|2023-06-06 19:55:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|43
1686081600000|2023-06-06 20:00:00|9.03|8.83|9.02|8.82|9.05|8.85|9.01|8.81|78
1686081900000|2023-06-06 20:05:00|9.03|8.83|9.01|8.81|9.04|8.84|9.01|8.81|29
1686082200000|2023-06-06 20:10:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|88
1686082500000|2023-06-06 20:15:00|9.02|8.82|8.98|8.78|9.02|8.82|8.98|8.78|17
1686082800000|2023-06-06 20:20:00|8.97|8.77|8.97|8.77|8.98|8.78|8.95|8.75|87
1686083100000|2023-06-06 20:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|27
1686083400000|2023-06-06 20:30:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|38
1686083700000|2023-06-06 20:35:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|15
1686084000000|2023-06-06 20:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|27
1686084300000|2023-06-06 20:45:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|71
1686084600000|2023-06-06 20:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|21
1686084900000|2023-06-06 20:55:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|55
1686085200000|2023-06-06 21:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|23
1686085500000|2023-06-06 21:05:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|15
1686085800000|2023-06-06 21:10:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|5
1686086100000|2023-06-06 21:15:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|3
1686086400000|2023-06-06 21:20:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|23
1686086700000|2023-06-06 21:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|11
1686087000000|2023-06-06 21:30:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|9
1686087600000|2023-06-06 21:40:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|10
1686088200000|2023-06-06 21:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|33
1686088500000|2023-06-06 21:55:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|20
1686088800000|2023-06-06 22:00:00|9|8.8|9|8.8|9.01|8.81|9|8.8|59
1686089100000|2023-06-06 22:05:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1686089700000|2023-06-06 22:15:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|20
1686090000000|2023-06-06 22:20:00|9|8.8|9|8.8|9.01|8.81|9|8.8|9
1686090300000|2023-06-06 22:25:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|14
1686090600000|2023-06-06 22:30:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|26
1686090900000|2023-06-06 22:35:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|41
1686091200000|2023-06-06 22:40:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|33
1686091500000|2023-06-06 22:45:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|5
1686091800000|2023-06-06 22:50:00|9.04|8.84|9.06|8.86|9.06|8.86|9.03|8.83|25
1686092100000|2023-06-06 22:55:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|115
1686092400000|2023-06-06 23:00:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|39
1686092700000|2023-06-06 23:05:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|20
1686093000000|2023-06-06 23:10:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|21
1686093300000|2023-06-06 23:15:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|12
1686093600000|2023-06-06 23:20:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|20
1686093900000|2023-06-06 23:25:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|69
1686094200000|2023-06-06 23:30:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|15
1686094500000|2023-06-06 23:35:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|22
1686094800000|2023-06-06 23:40:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|65
1686095100000|2023-06-06 23:45:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|37
1686095400000|2023-06-06 23:50:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|39
1686095700000|2023-06-06 23:55:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|11
1686096000000|2023-06-07 00:00:00|9.08|8.88|9.04|8.84|9.08|8.88|9.04|8.84|79
1686096300000|2023-06-07 00:05:00|9.05|8.85|9.06|8.86|9.08|8.88|9.04|8.84|114
1686096600000|2023-06-07 00:10:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|44
1686096900000|2023-06-07 00:15:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|41
1686097200000|2023-06-07 00:20:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|2
1686097500000|2023-06-07 00:25:00|9.04|8.84|9.04|8.84|9.04|8.84|9.04|8.84|1
1686097800000|2023-06-07 00:30:00|9.05|8.85|9.05|8.85|9.05|8.85|9.05|8.85|1
1686098100000|2023-06-07 00:35:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|28
1686098400000|2023-06-07 00:40:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|21
1686098700000|2023-06-07 00:45:00|9.09|8.89|9.08|8.88|9.1|8.9|9.07|8.87|86
1686099000000|2023-06-07 00:50:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|23
1686099300000|2023-06-07 00:55:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|13
1686099600000|2023-06-07 01:00:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|47
1686099900000|2023-06-07 01:05:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|46
1686100200000|2023-06-07 01:10:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|23
1686100500000|2023-06-07 01:15:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|48
1686100800000|2023-06-07 01:20:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|39
1686101100000|2023-06-07 01:25:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|12
1686101400000|2023-06-07 01:30:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|50
1686101700000|2023-06-07 01:35:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|21
1686102000000|2023-06-07 01:40:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|8
1686102300000|2023-06-07 01:45:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|28
1686102600000|2023-06-07 01:50:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1686103200000|2023-06-07 02:00:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|17
1686103500000|2023-06-07 02:05:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|12
1686103800000|2023-06-07 02:10:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|18
1686104100000|2023-06-07 02:15:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|44
1686104400000|2023-06-07 02:20:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|15
1686104700000|2023-06-07 02:25:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|21
1686105000000|2023-06-07 02:30:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|12
1686105300000|2023-06-07 02:35:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|11
1686105600000|2023-06-07 02:40:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|2
1686105900000|2023-06-07 02:45:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|18
1686106200000|2023-06-07 02:50:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|4
1686106500000|2023-06-07 02:55:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|2
1686106800000|2023-06-07 03:00:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|10
1686107100000|2023-06-07 03:05:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|17
1686107400000|2023-06-07 03:10:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|54
1686107700000|2023-06-07 03:15:00|9.06|8.86|9.04|8.84|9.06|8.86|9.04|8.84|23
1686108300000|2023-06-07 03:25:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|17
1686108600000|2023-06-07 03:30:00|9.02|8.82|9|8.8|9.02|8.82|8.99|8.79|17
1686108900000|2023-06-07 03:35:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|30
1686109200000|2023-06-07 03:40:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1686109500000|2023-06-07 03:45:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|91
1686109800000|2023-06-07 03:50:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|27
1686110100000|2023-06-07 03:55:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|41
1686110400000|2023-06-07 04:00:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|14
1686110700000|2023-06-07 04:05:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|5
1686111000000|2023-06-07 04:10:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|57
1686111300000|2023-06-07 04:15:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|19
1686111600000|2023-06-07 04:20:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|14
1686112200000|2023-06-07 04:30:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|18
1686113100000|2023-06-07 04:45:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|32
1686113400000|2023-06-07 04:50:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|8
1686113700000|2023-06-07 04:55:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|23
1686114000000|2023-06-07 05:00:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|20
1686114900000|2023-06-07 05:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|14
1686115500000|2023-06-07 05:25:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|53
1686115800000|2023-06-07 05:30:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|58
1686116100000|2023-06-07 05:35:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|10
1686116400000|2023-06-07 05:40:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|40
1686116700000|2023-06-07 05:45:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1686117000000|2023-06-07 05:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|45
1686117300000|2023-06-07 05:55:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|2
1686117600000|2023-06-07 06:00:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|19
1686117900000|2023-06-07 06:05:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|35
1686119100000|2023-06-07 06:25:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|14
1686119400000|2023-06-07 06:30:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|70
1686119700000|2023-06-07 06:35:00|9.02|8.82|8.98|8.78|9.03|8.83|8.98|8.78|43
1686120000000|2023-06-07 06:40:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|3
1686120300000|2023-06-07 06:45:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|18
1686120600000|2023-06-07 06:50:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|18
1686121200000|2023-06-07 07:00:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|2
1686121500000|2023-06-07 07:05:00|9|8.8|8.98|8.78|9|8.8|8.98|8.78|43
1686121800000|2023-06-07 07:10:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|15
1686122100000|2023-06-07 07:15:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|19
1686122400000|2023-06-07 07:20:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|15
1686122700000|2023-06-07 07:25:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|73
1686123000000|2023-06-07 07:30:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|57
1686123300000|2023-06-07 07:35:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|37
1686123600000|2023-06-07 07:40:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|8
1686123900000|2023-06-07 07:45:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|22
1686124200000|2023-06-07 07:50:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|12
1686124500000|2023-06-07 07:55:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|105
1686124800000|2023-06-07 08:00:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|60
1686125100000|2023-06-07 08:05:00|9|8.8|9|8.8|9|8.8|8.99|8.79|61
1686125400000|2023-06-07 08:10:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|29
1686125700000|2023-06-07 08:15:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|4
1686126000000|2023-06-07 08:20:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|8
1686126300000|2023-06-07 08:25:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|8
1686127500000|2023-06-07 08:45:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|32
1686127800000|2023-06-07 08:50:00|9|8.8|9|8.8|9.01|8.81|9|8.8|11
1686128100000|2023-06-07 08:55:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|29
1686128400000|2023-06-07 09:00:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|10
1686128700000|2023-06-07 09:05:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|15
1686129000000|2023-06-07 09:10:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|18
1686129300000|2023-06-07 09:15:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|18
1686129600000|2023-06-07 09:20:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|17
1686129900000|2023-06-07 09:25:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|18
1686130200000|2023-06-07 09:30:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|5
1686130500000|2023-06-07 09:35:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|20
1686130800000|2023-06-07 09:40:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|10
1686131100000|2023-06-07 09:45:00|8.98|8.78|8.97|8.77|9|8.8|8.96|8.76|44
1686131400000|2023-06-07 09:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|93
1686131700000|2023-06-07 09:55:00|8.95|8.75|8.95|8.75|8.96|8.76|8.92|8.72|33
1686132000000|2023-06-07 10:00:00|8.94|8.74|8.94|8.74|8.95|8.75|8.92|8.72|69
1686132300000|2023-06-07 10:05:00|8.95|8.75|8.98|8.78|8.98|8.78|8.94|8.74|80
1686132600000|2023-06-07 10:10:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|14
1686132900000|2023-06-07 10:15:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|25
1686133200000|2023-06-07 10:20:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|11
1686133500000|2023-06-07 10:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|29
1686133800000|2023-06-07 10:30:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|2
1686134100000|2023-06-07 10:35:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|49
1686134400000|2023-06-07 10:40:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|7
1686136500000|2023-06-07 11:15:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|8
1686136800000|2023-06-07 11:20:00|8.96|8.76|8.99|8.79|8.99|8.79|8.96|8.76|24
1686137100000|2023-06-07 11:25:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|15
1686137400000|2023-06-07 11:30:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|12
1686137700000|2023-06-07 11:35:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|10
1686138000000|2023-06-07 11:40:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|12
1686138300000|2023-06-07 11:45:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|8
1686138900000|2023-06-07 11:55:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|18
1686139200000|2023-06-07 12:00:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|13
1686139500000|2023-06-07 12:05:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1686140100000|2023-06-07 12:15:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|4
1686140400000|2023-06-07 12:20:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|7
1686140700000|2023-06-07 12:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1686141000000|2023-06-07 12:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|16
1686141300000|2023-06-07 12:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|19
1686141600000|2023-06-07 12:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|3
1686141900000|2023-06-07 12:45:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|11
1686142800000|2023-06-07 13:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1686143100000|2023-06-07 13:05:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1686143700000|2023-06-07 13:15:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|22
1686144000000|2023-06-07 13:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|11
1686144300000|2023-06-07 13:25:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1686144600000|2023-06-07 13:30:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|7
1686144900000|2023-06-07 13:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|19
1686145200000|2023-06-07 13:40:00|8.94|8.74|8.92|8.72|8.94|8.74|8.91|8.71|15
1686145500000|2023-06-07 13:45:00|8.91|8.71|8.93|8.73|8.93|8.73|8.9|8.7|29
1686145800000|2023-06-07 13:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|25
1686146100000|2023-06-07 13:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|34
1686146400000|2023-06-07 14:00:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|9
1686146700000|2023-06-07 14:05:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1686147000000|2023-06-07 14:10:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|8
1686147300000|2023-06-07 14:15:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|36
1686147600000|2023-06-07 14:20:00|8.91|8.71|8.87|8.67|8.91|8.71|8.87|8.67|27
1686147900000|2023-06-07 14:25:00|8.86|8.66|8.9|8.7|8.9|8.7|8.85|8.65|35
1686148200000|2023-06-07 14:30:00|8.89|8.69|8.86|8.66|8.89|8.69|8.85|8.65|46
1686148500000|2023-06-07 14:35:00|8.87|8.67|8.86|8.66|8.87|8.67|8.84|8.64|94
1686148800000|2023-06-07 14:40:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|40
1686149100000|2023-06-07 14:45:00|8.89|8.69|8.86|8.66|8.89|8.69|8.86|8.66|44
1686149400000|2023-06-07 14:50:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|25
1686149700000|2023-06-07 14:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|6
1686150000000|2023-06-07 15:00:00|8.86|8.66|8.88|8.68|8.88|8.68|8.85|8.65|35
1686150300000|2023-06-07 15:05:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|4
1686150600000|2023-06-07 15:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|22
1686150900000|2023-06-07 15:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|27
1686151200000|2023-06-07 15:20:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|26
1686151500000|2023-06-07 15:25:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|15
1686151800000|2023-06-07 15:30:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|18
1686152100000|2023-06-07 15:35:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|64
1686152400000|2023-06-07 15:40:00|8.87|8.67|8.84|8.64|8.88|8.68|8.84|8.64|32
1686152700000|2023-06-07 15:45:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|26
1686153000000|2023-06-07 15:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.82|8.62|50
1686153300000|2023-06-07 15:55:00|8.83|8.63|8.83|8.63|8.83|8.63|8.81|8.61|19
1686153600000|2023-06-07 16:00:00|8.82|8.62|8.83|8.63|8.83|8.63|8.8|8.6|30
1686153900000|2023-06-07 16:05:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|11
1686154200000|2023-06-07 16:10:00|8.81|8.61|8.8|8.6|8.82|8.62|8.79|8.59|36
1686154500000|2023-06-07 16:15:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|9
1686154800000|2023-06-07 16:20:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|16
1686155100000|2023-06-07 16:25:00|8.8|8.6|8.79|8.59|8.81|8.61|8.78|8.58|16
1686155400000|2023-06-07 16:30:00|8.8|8.6|8.81|8.61|8.82|8.62|8.79|8.59|26
1686155700000|2023-06-07 16:35:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|15
1686156000000|2023-06-07 16:40:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|10
1686156300000|2023-06-07 16:45:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|6
1686156600000|2023-06-07 16:50:00|8.81|8.61|8.8|8.6|8.82|8.62|8.8|8.6|20
1686157200000|2023-06-07 17:00:00|8.79|8.59|8.79|8.59|8.81|8.61|8.79|8.59|55
1686157500000|2023-06-07 17:05:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|13
1686157800000|2023-06-07 17:10:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1686158100000|2023-06-07 17:15:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|37
1686158400000|2023-06-07 17:20:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|19
1686158700000|2023-06-07 17:25:00|8.8|8.6|8.83|8.63|8.83|8.63|8.8|8.6|30
1686159000000|2023-06-07 17:30:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|6
1686159300000|2023-06-07 17:35:00|8.84|8.64|8.83|8.63|8.85|8.65|8.83|8.63|4
1686159600000|2023-06-07 17:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|5
1686159900000|2023-06-07 17:45:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|2
1686160200000|2023-06-07 17:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|2
1686160500000|2023-06-07 17:55:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|9
1686160800000|2023-06-07 18:00:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|16
1686161100000|2023-06-07 18:05:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|6
1686161400000|2023-06-07 18:10:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|30
1686162300000|2023-06-07 18:25:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1686162600000|2023-06-07 18:30:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|3
1686162900000|2023-06-07 18:35:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|6
1686163200000|2023-06-07 18:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|25
1686163500000|2023-06-07 18:45:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1686164100000|2023-06-07 18:55:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|4
1686164400000|2023-06-07 19:00:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|3
1686164700000|2023-06-07 19:05:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|5
1686165000000|2023-06-07 19:10:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|20
1686165300000|2023-06-07 19:15:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|92
1686165600000|2023-06-07 19:20:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|79
1686165900000|2023-06-07 19:25:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|9
1686166200000|2023-06-07 19:30:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|7
1686166500000|2023-06-07 19:35:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|29
1686166800000|2023-06-07 19:40:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|9
1686167100000|2023-06-07 19:45:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|5
1686167400000|2023-06-07 19:50:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|19
1686167700000|2023-06-07 19:55:00|8.85|8.65|8.84|8.64|8.86|8.66|8.83|8.63|42
1686168000000|2023-06-07 20:00:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|24
1686168300000|2023-06-07 20:05:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|44
1686168600000|2023-06-07 20:10:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|7
1686168900000|2023-06-07 20:15:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|29
1686169200000|2023-06-07 20:20:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|31
1686169500000|2023-06-07 20:25:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|25
1686169800000|2023-06-07 20:30:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|19
1686170100000|2023-06-07 20:35:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|49
1686170400000|2023-06-07 20:40:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|28
1686170700000|2023-06-07 20:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|38
1686171000000|2023-06-07 20:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|22
1686171300000|2023-06-07 20:55:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|52
1686171600000|2023-06-07 21:00:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|5
1686171900000|2023-06-07 21:05:00|8.9|8.7|8.85|8.65|8.9|8.7|8.85|8.65|20
1686172200000|2023-06-07 21:10:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|8
1686173700000|2023-06-07 21:35:00|8.86|8.66|8.84|8.64|8.87|8.67|8.84|8.64|27
1686174300000|2023-06-07 21:45:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1686174600000|2023-06-07 21:50:00|8.82|8.62|8.8|8.6|8.82|8.62|8.8|8.6|3
1686174900000|2023-06-07 21:55:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|9
1686175200000|2023-06-07 22:00:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|51
1686175500000|2023-06-07 22:05:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|47
1686175800000|2023-06-07 22:10:00|8.82|8.62|8.81|8.61|8.83|8.63|8.8|8.6|52
1686176100000|2023-06-07 22:15:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|23
1686176400000|2023-06-07 22:20:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|57
1686176700000|2023-06-07 22:25:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|68
1686177000000|2023-06-07 22:30:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|38
1686177300000|2023-06-07 22:35:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|40
1686177600000|2023-06-07 22:40:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|67
1686177900000|2023-06-07 22:45:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|30
1686178500000|2023-06-07 22:55:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|3
1686178800000|2023-06-07 23:00:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|4
1686179100000|2023-06-07 23:05:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|3
1686179700000|2023-06-07 23:15:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686180000000|2023-06-07 23:20:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|3
1686180300000|2023-06-07 23:25:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|5
1686180600000|2023-06-07 23:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|11
1686181800000|2023-06-07 23:50:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|3
1686182100000|2023-06-07 23:55:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1686182400000|2023-06-08 00:00:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|12
1686182700000|2023-06-08 00:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|37
1686183000000|2023-06-08 00:10:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|73
1686183300000|2023-06-08 00:15:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|9
1686183600000|2023-06-08 00:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|15
1686184200000|2023-06-08 00:30:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|20
1686184500000|2023-06-08 00:35:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|3
1686184800000|2023-06-08 00:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|5
1686185400000|2023-06-08 00:50:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|2
1686185700000|2023-06-08 00:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|7
1686186000000|2023-06-08 01:00:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|33
1686186600000|2023-06-08 01:10:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|11
1686186900000|2023-06-08 01:15:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|14
1686187200000|2023-06-08 01:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|52
1686187500000|2023-06-08 01:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|2
1686188700000|2023-06-08 01:45:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|12
1686189000000|2023-06-08 01:50:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|4
1686189300000|2023-06-08 01:55:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|2
1686189600000|2023-06-08 02:00:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|2
1686189900000|2023-06-08 02:05:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|13
1686190200000|2023-06-08 02:10:00|8.83|8.63|8.81|8.61|8.84|8.64|8.81|8.61|23
1686190500000|2023-06-08 02:15:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|6
1686190800000|2023-06-08 02:20:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|7
1686191100000|2023-06-08 02:25:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|8
1686191400000|2023-06-08 02:30:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|31
1686191700000|2023-06-08 02:35:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|9
1686192000000|2023-06-08 02:40:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|7
1686192900000|2023-06-08 02:55:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|21
1686193200000|2023-06-08 03:00:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|3
1686193800000|2023-06-08 03:10:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1686194100000|2023-06-08 03:15:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1686194400000|2023-06-08 03:20:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|12
1686194700000|2023-06-08 03:25:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1686195000000|2023-06-08 03:30:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|47
1686195300000|2023-06-08 03:35:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|36
1686195600000|2023-06-08 03:40:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|21
1686195900000|2023-06-08 03:45:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|12
1686196200000|2023-06-08 03:50:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1686196500000|2023-06-08 03:55:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|15
1686196800000|2023-06-08 04:00:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|3
1686197100000|2023-06-08 04:05:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|40
1686197400000|2023-06-08 04:10:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|33
1686197700000|2023-06-08 04:15:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|5
1686198000000|2023-06-08 04:20:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|23
1686198300000|2023-06-08 04:25:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|7
1686198600000|2023-06-08 04:30:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|12
1686198900000|2023-06-08 04:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|12
1686199200000|2023-06-08 04:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|9
1686199500000|2023-06-08 04:45:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|16
1686200100000|2023-06-08 04:55:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|4
1686201000000|2023-06-08 05:10:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|4
1686201300000|2023-06-08 05:15:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|14
1686201600000|2023-06-08 05:20:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|9
1686201900000|2023-06-08 05:25:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|9
1686202200000|2023-06-08 05:30:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|17
1686202500000|2023-06-08 05:35:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|73
1686203100000|2023-06-08 05:45:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|3
1686203400000|2023-06-08 05:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|3
1686204000000|2023-06-08 06:00:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|35
1686204300000|2023-06-08 06:05:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|25
1686204600000|2023-06-08 06:10:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1686204900000|2023-06-08 06:15:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1686206400000|2023-06-08 06:40:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|31
1686206700000|2023-06-08 06:45:00|8.82|8.62|8.81|8.61|8.83|8.63|8.81|8.61|40
1686207300000|2023-06-08 06:55:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|5
1686207600000|2023-06-08 07:00:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|16
1686207900000|2023-06-08 07:05:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|19
1686208200000|2023-06-08 07:10:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|7
1686208500000|2023-06-08 07:15:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|23
1686208800000|2023-06-08 07:20:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|12
1686209100000|2023-06-08 07:25:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|51
1686209700000|2023-06-08 07:35:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1686210300000|2023-06-08 07:45:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|35
1686210600000|2023-06-08 07:50:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|16
1686210900000|2023-06-08 07:55:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|46
1686211200000|2023-06-08 08:00:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|13
1686211500000|2023-06-08 08:05:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|86
1686211800000|2023-06-08 08:10:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|33
1686212100000|2023-06-08 08:15:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|4
1686212400000|2023-06-08 08:20:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|3
1686212700000|2023-06-08 08:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|56
1686213000000|2023-06-08 08:30:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|3
1686213300000|2023-06-08 08:35:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686213600000|2023-06-08 08:40:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|15
1686213900000|2023-06-08 08:45:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|9
1686214200000|2023-06-08 08:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|11
1686214500000|2023-06-08 08:55:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|7
1686215100000|2023-06-08 09:05:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1686216300000|2023-06-08 09:25:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|7
1686216600000|2023-06-08 09:30:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|9
1686219000000|2023-06-08 10:10:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|7
1686219300000|2023-06-08 10:15:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|5
1686219900000|2023-06-08 10:25:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1686220800000|2023-06-08 10:40:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|7
1686221400000|2023-06-08 10:50:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|2
1686221700000|2023-06-08 10:55:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686222000000|2023-06-08 11:00:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|22
1686222600000|2023-06-08 11:10:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|8
1686224100000|2023-06-08 11:35:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|40
1686225000000|2023-06-08 11:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|9
1686226200000|2023-06-08 12:10:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|2
1686226500000|2023-06-08 12:15:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686227400000|2023-06-08 12:30:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|11
1686227700000|2023-06-08 12:35:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|20
1686228000000|2023-06-08 12:40:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|3
1686228300000|2023-06-08 12:45:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|17
1686228900000|2023-06-08 12:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|3
1686229200000|2023-06-08 13:00:00|8.86|8.66|8.81|8.61|8.86|8.66|8.81|8.61|12
1686229500000|2023-06-08 13:05:00|8.82|8.62|8.83|8.63|8.84|8.64|8.81|8.61|32
1686229800000|2023-06-08 13:10:00|8.84|8.64|8.84|8.64|8.84|8.64|8.82|8.62|15
1686230100000|2023-06-08 13:15:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|23
1686230400000|2023-06-08 13:20:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|7
1686230700000|2023-06-08 13:25:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|20
1686231000000|2023-06-08 13:30:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|26
1686231300000|2023-06-08 13:35:00|8.83|8.63|8.87|8.67|8.87|8.67|8.83|8.63|29
1686231600000|2023-06-08 13:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|9
1686231900000|2023-06-08 13:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|26
1686232200000|2023-06-08 13:50:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|27
1686232500000|2023-06-08 13:55:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|26
1686232800000|2023-06-08 14:00:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|75
1686233100000|2023-06-08 14:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|35
1686233700000|2023-06-08 14:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|16
1686234000000|2023-06-08 14:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|8
1686234300000|2023-06-08 14:25:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|14
1686234600000|2023-06-08 14:30:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|48
1686234900000|2023-06-08 14:35:00|8.88|8.68|8.89|8.69|8.89|8.69|8.86|8.66|62
1686235200000|2023-06-08 14:40:00|8.88|8.68|8.87|8.67|8.89|8.69|8.86|8.66|28
1686235500000|2023-06-08 14:45:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|28
1686235800000|2023-06-08 14:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|6
1686236100000|2023-06-08 14:55:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|78
1686236400000|2023-06-08 15:00:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|18
1686236700000|2023-06-08 15:05:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|11
1686237000000|2023-06-08 15:10:00|8.87|8.67|8.86|8.66|8.88|8.68|8.85|8.65|52
1686237600000|2023-06-08 15:20:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|65
1686237900000|2023-06-08 15:25:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|17
1686238200000|2023-06-08 15:30:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|24
1686238500000|2023-06-08 15:35:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|8
1686238800000|2023-06-08 15:40:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|3
1686239100000|2023-06-08 15:45:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|16
1686239400000|2023-06-08 15:50:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|4
1686239700000|2023-06-08 15:55:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1686240000000|2023-06-08 16:00:00|8.87|8.67|8.89|8.69|8.9|8.7|8.87|8.67|82
1686240300000|2023-06-08 16:05:00|8.9|8.7|8.87|8.67|8.9|8.7|8.86|8.66|76
1686240600000|2023-06-08 16:10:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|68
1686240900000|2023-06-08 16:15:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|28
1686241200000|2023-06-08 16:20:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1686242100000|2023-06-08 16:35:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|3
1686242400000|2023-06-08 16:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|13
1686242700000|2023-06-08 16:45:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|57
1686243000000|2023-06-08 16:50:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|51
1686243300000|2023-06-08 16:55:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|21
1686243600000|2023-06-08 17:00:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|37
1686243900000|2023-06-08 17:05:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|16
1686244800000|2023-06-08 17:20:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|22
1686245100000|2023-06-08 17:25:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|14
1686245400000|2023-06-08 17:30:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|29
1686245700000|2023-06-08 17:35:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|27
1686246000000|2023-06-08 17:40:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|20
1686247500000|2023-06-08 18:05:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|7
1686247800000|2023-06-08 18:10:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|2
1686248400000|2023-06-08 18:20:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1686248700000|2023-06-08 18:25:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|3
1686249000000|2023-06-08 18:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|43
1686249300000|2023-06-08 18:35:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|18
1686249600000|2023-06-08 18:40:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|3
1686249900000|2023-06-08 18:45:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|5
1686250200000|2023-06-08 18:50:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|35
1686250500000|2023-06-08 18:55:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|47
1686250800000|2023-06-08 19:00:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|35
1686252000000|2023-06-08 19:20:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|38
1686252300000|2023-06-08 19:25:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|15
1686252900000|2023-06-08 19:35:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|5
1686253500000|2023-06-08 19:45:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1686253800000|2023-06-08 19:50:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|33
1686254100000|2023-06-08 19:55:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|54
1686254400000|2023-06-08 20:00:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|8
1686255300000|2023-06-08 20:15:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|9
1686255900000|2023-06-08 20:25:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|27
1686256200000|2023-06-08 20:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1686256800000|2023-06-08 20:40:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|19
1686257100000|2023-06-08 20:45:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|21
1686257400000|2023-06-08 20:50:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|23
1686257700000|2023-06-08 20:55:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|23
1686258000000|2023-06-08 21:00:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1686258900000|2023-06-08 21:15:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|3
1686259500000|2023-06-08 21:25:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686260700000|2023-06-08 21:45:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|2
1686261300000|2023-06-08 21:55:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|4
1686261600000|2023-06-08 22:00:00|8.82|8.62|8.82|8.62|8.82|8.62|8.8|8.6|35
1686262800000|2023-06-08 22:20:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|9
1686263100000|2023-06-08 22:25:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|23
1686263400000|2023-06-08 22:30:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|9
1686263700000|2023-06-08 22:35:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|20
1686264000000|2023-06-08 22:40:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|29
1686264300000|2023-06-08 22:45:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|7
1686264600000|2023-06-08 22:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|9
1686265200000|2023-06-08 23:00:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686265500000|2023-06-08 23:05:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1686266100000|2023-06-08 23:15:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|6
1686266400000|2023-06-08 23:20:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|11
1686266700000|2023-06-08 23:25:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|7
1686268200000|2023-06-08 23:50:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|3
1686268500000|2023-06-08 23:55:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|2
1686268800000|2023-06-09 00:00:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|20
1686269400000|2023-06-09 00:10:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|9
1686269700000|2023-06-09 00:15:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|5
1686271500000|2023-06-09 00:45:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|9
1686272700000|2023-06-09 01:05:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686273300000|2023-06-09 01:15:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1686274200000|2023-06-09 01:30:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1686274500000|2023-06-09 01:35:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|3
1686274800000|2023-06-09 01:40:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|21
1686275100000|2023-06-09 01:45:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1686275700000|2023-06-09 01:55:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|21
1686276300000|2023-06-09 02:05:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1686276600000|2023-06-09 02:10:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686277200000|2023-06-09 02:20:00|8.8|8.6|8.79|8.59|8.81|8.61|8.76|8.56|28
1686277500000|2023-06-09 02:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|15
1686278100000|2023-06-09 02:35:00|8.79|8.59|8.77|8.57|8.8|8.6|8.77|8.57|9
1686278400000|2023-06-09 02:40:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1686278700000|2023-06-09 02:45:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|18
1686279000000|2023-06-09 02:50:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|30
1686279300000|2023-06-09 02:55:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|72
1686279600000|2023-06-09 03:00:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|21
1686279900000|2023-06-09 03:05:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|11
1686280200000|2023-06-09 03:10:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1686280800000|2023-06-09 03:20:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1686281100000|2023-06-09 03:25:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|81
1686281700000|2023-06-09 03:35:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|16
1686282000000|2023-06-09 03:40:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|66
1686282600000|2023-06-09 03:50:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|10
1686282900000|2023-06-09 03:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|4
1686283200000|2023-06-09 04:00:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|2
1686283500000|2023-06-09 04:05:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|5
1686285000000|2023-06-09 04:30:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|4
1686285300000|2023-06-09 04:35:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|31
1686285600000|2023-06-09 04:40:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|27
1686285900000|2023-06-09 04:45:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|9
1686286200000|2023-06-09 04:50:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1686289500000|2023-06-09 05:45:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|3
1686291000000|2023-06-09 06:10:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|31
1686291300000|2023-06-09 06:15:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|2
1686291900000|2023-06-09 06:25:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|3
1686293400000|2023-06-09 06:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1686294000000|2023-06-09 07:00:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686294900000|2023-06-09 07:15:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|32
1686295500000|2023-06-09 07:25:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|15
1686295800000|2023-06-09 07:30:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|7
1686296400000|2023-06-09 07:40:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|3
1686296700000|2023-06-09 07:45:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|5
1686297000000|2023-06-09 07:50:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|10
1686297600000|2023-06-09 08:00:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|10
1686297900000|2023-06-09 08:05:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|11
1686298200000|2023-06-09 08:10:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|7
1686298500000|2023-06-09 08:15:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|11
1686300300000|2023-06-09 08:45:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|25
1686301500000|2023-06-09 09:05:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|4
1686305400000|2023-06-09 10:10:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|3
1686306000000|2023-06-09 10:20:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1686306300000|2023-06-09 10:25:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|2
1686306600000|2023-06-09 10:30:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|2
1686307200000|2023-06-09 10:40:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1686307800000|2023-06-09 10:50:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|17
1686308100000|2023-06-09 10:55:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|13
1686308400000|2023-06-09 11:00:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|21
1686309300000|2023-06-09 11:15:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|13
1686309600000|2023-06-09 11:20:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|7
1686309900000|2023-06-09 11:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|9
1686310200000|2023-06-09 11:30:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|21
1686310500000|2023-06-09 11:35:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|5
1686310800000|2023-06-09 11:40:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|2
1686311100000|2023-06-09 11:45:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|32
1686312000000|2023-06-09 12:00:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|5
1686312300000|2023-06-09 12:05:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|5
1686312600000|2023-06-09 12:10:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1686312900000|2023-06-09 12:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|12
1686313200000|2023-06-09 12:20:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|30
1686313500000|2023-06-09 12:25:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|17
1686313800000|2023-06-09 12:30:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|12
1686314100000|2023-06-09 12:35:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|77
1686314400000|2023-06-09 12:40:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|32
1686314700000|2023-06-09 12:45:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|6
1686315000000|2023-06-09 12:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|34
1686315300000|2023-06-09 12:55:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|54
1686315900000|2023-06-09 13:05:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|3
1686316200000|2023-06-09 13:10:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|16
1686316500000|2023-06-09 13:15:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|46
1686316800000|2023-06-09 13:20:00|8.87|8.67|8.86|8.66|8.89|8.69|8.86|8.66|110
1686317100000|2023-06-09 13:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|7
1686317400000|2023-06-09 13:30:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|91
1686317700000|2023-06-09 13:35:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|28
1686318000000|2023-06-09 13:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|13
1686318300000|2023-06-09 13:45:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|85
1686318600000|2023-06-09 13:50:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|8
1686318900000|2023-06-09 13:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|19
1686319200000|2023-06-09 14:00:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|11
1686319500000|2023-06-09 14:05:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|24
1686319800000|2023-06-09 14:10:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|24
1686320100000|2023-06-09 14:15:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|9
1686320400000|2023-06-09 14:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|48
1686320700000|2023-06-09 14:25:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|14
1686321000000|2023-06-09 14:30:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|39
1686321300000|2023-06-09 14:35:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|44
1686321600000|2023-06-09 14:40:00|8.85|8.65|8.85|8.65|8.87|8.67|8.85|8.65|55
1686321900000|2023-06-09 14:45:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|53
1686322200000|2023-06-09 14:50:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|71
1686323100000|2023-06-09 15:05:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|101
1686323400000|2023-06-09 15:10:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|37
1686323700000|2023-06-09 15:15:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|31
1686324300000|2023-06-09 15:25:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|4
1686324600000|2023-06-09 15:30:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|6
1686325500000|2023-06-09 15:45:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|44
1686325800000|2023-06-09 15:50:00|8.87|8.67|8.87|8.67|8.89|8.69|8.87|8.67|59
1686326100000|2023-06-09 15:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|50
1686326400000|2023-06-09 16:00:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|39
1686326700000|2023-06-09 16:05:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|48
1686327000000|2023-06-09 16:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|92
1686327300000|2023-06-09 16:15:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|39
1686327600000|2023-06-09 16:20:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|19
1686327900000|2023-06-09 16:25:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|38
1686328200000|2023-06-09 16:30:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|24
1686328500000|2023-06-09 16:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|41
1686328800000|2023-06-09 16:40:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|14
1686329100000|2023-06-09 16:45:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|26
1686329400000|2023-06-09 16:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|49
1686329700000|2023-06-09 16:55:00|8.91|8.71|8.88|8.68|8.91|8.71|8.88|8.68|72
1686330000000|2023-06-09 17:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|19
1686330300000|2023-06-09 17:05:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|15
1686330600000|2023-06-09 17:10:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|22
1686330900000|2023-06-09 17:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|60
1686331200000|2023-06-09 17:20:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|18
1686331500000|2023-06-09 17:25:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|6
1686331800000|2023-06-09 17:30:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|15
1686332100000|2023-06-09 17:35:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1686333000000|2023-06-09 17:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|3
1686333300000|2023-06-09 17:55:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|9
1686333600000|2023-06-09 18:00:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|39
1686333900000|2023-06-09 18:05:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|13
1686334200000|2023-06-09 18:10:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|41
1686334500000|2023-06-09 18:15:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|21
1686334800000|2023-06-09 18:20:00|8.88|8.68|8.88|8.68|8.88|8.68|8.86|8.66|31
1686335100000|2023-06-09 18:25:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|25
1686335400000|2023-06-09 18:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|41
1686335700000|2023-06-09 18:35:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|24
1686336000000|2023-06-09 18:40:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|36
1686336300000|2023-06-09 18:45:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|74
1686336600000|2023-06-09 18:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|24
1686336900000|2023-06-09 18:55:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|38
1686337200000|2023-06-09 19:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|24
1686337500000|2023-06-09 19:05:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|78
1686337800000|2023-06-09 19:10:00|8.89|8.69|8.87|8.67|8.89|8.69|8.86|8.66|63
1686338100000|2023-06-09 19:15:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|45
1686338400000|2023-06-09 19:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|19
1686338700000|2023-06-09 19:25:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|85
1686339000000|2023-06-09 19:30:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|44
1686339300000|2023-06-09 19:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|36
1686339600000|2023-06-09 19:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|101
1686339900000|2023-06-09 19:45:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|67
1686340200000|2023-06-09 19:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|59
1686340500000|2023-06-09 19:55:00|8.9|8.7|8.86|8.66|8.9|8.7|8.86|8.66|57
1686340800000|2023-06-09 20:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|43
1686341100000|2023-06-09 20:05:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|4
1686341400000|2023-06-09 20:10:00|8.86|8.66|8.89|8.69|8.89|8.69|8.86|8.66|14
1686341700000|2023-06-09 20:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|3
1686342000000|2023-06-09 20:20:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1686342300000|2023-06-09 20:25:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|11
1686342600000|2023-06-09 20:30:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|48
1686342900000|2023-06-09 20:35:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|56
1686343200000|2023-06-09 20:40:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|33
1686343500000|2023-06-09 20:45:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|10
1686343800000|2023-06-09 20:50:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|6
1686380400000|2023-06-10 07:00:00|8.25|8.05|8.24|8.04|8.26|8.06|8.23|8.03|8
1686380700000|2023-06-10 07:05:00|8.25|8.05|8.24|8.04|8.26|8.06|8.23|8.03|14
1686381000000|2023-06-10 07:10:00|8.23|8.03|8.26|8.06|8.26|8.06|8.23|8.03|20
1686381300000|2023-06-10 07:15:00|8.25|8.05|8.22|8.02|8.26|8.06|8.22|8.02|16
1686381600000|2023-06-10 07:20:00|8.23|8.03|8.26|8.06|8.26|8.06|8.22|8.02|8
1686381900000|2023-06-10 07:25:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|14
1686382200000|2023-06-10 07:30:00|8.27|8.07|8.28|8.08|8.28|8.08|8.26|8.06|12
1686382500000|2023-06-10 07:35:00|8.27|8.07|8.29|8.09|8.29|8.09|8.26|8.06|17
1686382800000|2023-06-10 07:40:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|10
1686383100000|2023-06-10 07:45:00|8.28|8.08|8.26|8.06|8.29|8.09|8.26|8.06|15
1686383400000|2023-06-10 07:50:00|8.27|8.07|8.24|8.04|8.27|8.07|8.24|8.04|12
1686383700000|2023-06-10 07:55:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|14
1686384000000|2023-06-10 08:00:00|8.25|8.05|8.23|8.03|8.26|8.06|8.21|8.01|67
1686384300000|2023-06-10 08:05:00|8.24|8.04|8.22|8.02|8.24|8.04|8.22|8.02|73
1686384600000|2023-06-10 08:10:00|8.21|8.01|8.24|8.04|8.25|8.05|8.21|8.01|20
1686384900000|2023-06-10 08:15:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|15
1686385200000|2023-06-10 08:20:00|8.24|8.04|8.26|8.06|8.26|8.06|8.24|8.04|91
1686385500000|2023-06-10 08:25:00|8.25|8.05|8.26|8.06|8.26|8.06|8.25|8.05|88
1686386100000|2023-06-10 08:35:00|8.27|8.07|8.27|8.07|8.27|8.07|8.26|8.06|15
1686386400000|2023-06-10 08:40:00|8.28|8.08|8.27|8.07|8.28|8.08|8.27|8.07|18
1686386700000|2023-06-10 08:45:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|52
1686387000000|2023-06-10 08:50:00|8.26|8.06|8.22|8.02|8.26|8.06|8.22|8.02|49
1686387300000|2023-06-10 08:55:00|8.23|8.03|8.21|8.01|8.23|8.03|8.21|8.01|31
1686387600000|2023-06-10 09:00:00|8.2|8|8.2|8|8.21|8.01|8.2|8|9
1686387900000|2023-06-10 09:05:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|61
1686388200000|2023-06-10 09:10:00|8.2|8|8.2|8|8.21|8.01|8.2|8|109
1686388500000|2023-06-10 09:15:00|8.19|7.99|8.19|7.99|8.2|8|8.18|7.98|77
1686389100000|2023-06-10 09:25:00|8.2|8|8.16|7.96|8.2|8|8.16|7.96|5
1686389400000|2023-06-10 09:30:00|8.17|7.97|8.17|7.97|8.17|7.97|8.16|7.96|11
1686389700000|2023-06-10 09:35:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|16
1686390000000|2023-06-10 09:40:00|8.2|8|8.18|7.98|8.2|8|8.18|7.98|3
1686390300000|2023-06-10 09:45:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|10
1686390600000|2023-06-10 09:50:00|8.19|7.99|8.18|7.98|8.19|7.99|8.18|7.98|62
1686390900000|2023-06-10 09:55:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|17
1686391200000|2023-06-10 10:00:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|2
1686391500000|2023-06-10 10:05:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|2
1686391800000|2023-06-10 10:10:00|8.16|7.96|8.17|7.97|8.18|7.98|8.16|7.96|98
1686392100000|2023-06-10 10:15:00|8.16|7.96|8.17|7.97|8.18|7.98|8.16|7.96|4
1686392400000|2023-06-10 10:20:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|30
1686392700000|2023-06-10 10:25:00|8.2|8|8.24|8.04|8.24|8.04|8.2|8|28
1686393000000|2023-06-10 10:30:00|8.23|8.03|8.22|8.02|8.24|8.04|8.22|8.02|38
1686393300000|2023-06-10 10:35:00|8.23|8.03|8.22|8.02|8.23|8.03|8.21|8.01|64
1686393600000|2023-06-10 10:40:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|2
1686393900000|2023-06-10 10:45:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|2
1686394200000|2023-06-10 10:50:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|24
1686394500000|2023-06-10 10:55:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|31
1686394800000|2023-06-10 11:00:00|8.22|8.02|8.2|8|8.22|8.02|8.2|8|9
1686395100000|2023-06-10 11:05:00|8.19|7.99|8.21|8.01|8.21|8.01|8.19|7.99|55
1686395400000|2023-06-10 11:10:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|84
1686395700000|2023-06-10 11:15:00|8.2|8|8.2|8|8.21|8.01|8.19|7.99|139
1686396000000|2023-06-10 11:20:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|55
1686396300000|2023-06-10 11:25:00|8.2|8|8.2|8|8.22|8.02|8.19|7.99|71
1686396600000|2023-06-10 11:30:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|62
1686396900000|2023-06-10 11:35:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|16
1686397200000|2023-06-10 11:40:00|8.21|8.01|8.22|8.02|8.23|8.03|8.21|8.01|8
1686397500000|2023-06-10 11:45:00|8.21|8.01|8.23|8.03|8.23|8.03|8.21|8.01|3
1686397800000|2023-06-10 11:50:00|8.24|8.04|8.25|8.05|8.26|8.06|8.24|8.04|4
1686398100000|2023-06-10 11:55:00|8.26|8.06|8.26|8.06|8.26|8.06|8.25|8.05|5
1686398400000|2023-06-10 12:00:00|8.25|8.05|8.22|8.02|8.25|8.05|8.19|7.99|29
1686398700000|2023-06-10 12:05:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|83
1686399000000|2023-06-10 12:10:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|166
1686399300000|2023-06-10 12:15:00|8.2|8|8.19|7.99|8.2|8|8.18|7.98|176
1686399600000|2023-06-10 12:20:00|8.18|7.98|8.17|7.97|8.19|7.99|8.17|7.97|38
1686399900000|2023-06-10 12:25:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|42
1686400200000|2023-06-10 12:30:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|32
1686400500000|2023-06-10 12:35:00|8.16|7.96|8.13|7.93|8.16|7.96|8.13|7.93|6
1686400800000|2023-06-10 12:40:00|8.14|7.94|8.11|7.91|8.14|7.94|8.11|7.91|36
1686401400000|2023-06-10 12:50:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|15
1686401700000|2023-06-10 12:55:00|8.11|7.91|8.08|7.88|8.11|7.91|8.07|7.87|8
1686402000000|2023-06-10 13:00:00|8.07|7.87|8.12|7.92|8.12|7.92|8.07|7.87|6
1686402300000|2023-06-10 13:05:00|8.13|7.93|8.14|7.94|8.15|7.95|8.13|7.93|6
1686402600000|2023-06-10 13:10:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|24
1686402900000|2023-06-10 13:15:00|8.15|7.95|8.16|7.96|8.17|7.97|8.15|7.95|10
1686403200000|2023-06-10 13:20:00|8.15|7.95|8.15|7.95|8.16|7.96|8.14|7.94|41
1686403500000|2023-06-10 13:25:00|8.16|7.96|8.15|7.95|8.16|7.96|8.14|7.94|58
1686403800000|2023-06-10 13:30:00|8.14|7.94|8.14|7.94|8.14|7.94|8.14|7.94|1
1686404100000|2023-06-10 13:35:00|8.13|7.93|8.11|7.91|8.14|7.94|8.11|7.91|15
1686404700000|2023-06-10 13:45:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|7
1686405000000|2023-06-10 13:50:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|2
1686405300000|2023-06-10 13:55:00|8.11|7.91|8.11|7.91|8.11|7.91|8.11|7.91|1
1686405600000|2023-06-10 14:00:00|8.1|7.9|8.12|7.92|8.12|7.92|8.09|7.89|25
1686405900000|2023-06-10 14:05:00|8.11|7.91|8.08|7.88|8.12|7.92|8.08|7.88|60
1686406200000|2023-06-10 14:10:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|5
1686406500000|2023-06-10 14:15:00|8.08|7.88|8.09|7.89|8.1|7.9|8.08|7.88|28
1686406800000|2023-06-10 14:20:00|8.08|7.88|8.07|7.87|8.09|7.89|8.07|7.87|14
1686407100000|2023-06-10 14:25:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|49
1686407400000|2023-06-10 14:30:00|8.07|7.87|8.06|7.86|8.08|7.88|8.06|7.86|4
1686407700000|2023-06-10 14:35:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|2
1686408000000|2023-06-10 14:40:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|14
1686408300000|2023-06-10 14:45:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|11
1686408600000|2023-06-10 14:50:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|63
1686408900000|2023-06-10 14:55:00|8.07|7.87|8.1|7.9|8.1|7.9|8.07|7.87|54
1686409200000|2023-06-10 15:00:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|3
1686409500000|2023-06-10 15:05:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|3
1686409800000|2023-06-10 15:10:00|8.09|7.89|8.09|7.89|8.09|7.89|8.09|7.89|1
1686410100000|2023-06-10 15:15:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|6
1686410700000|2023-06-10 15:25:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|2
1686411000000|2023-06-10 15:30:00|8.08|7.88|8.05|7.85|8.08|7.88|8.05|7.85|4
1686411600000|2023-06-10 15:40:00|8.06|7.86|8.06|7.86|8.06|7.86|8.06|7.86|1
1686411900000|2023-06-10 15:45:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|5
1686412200000|2023-06-10 15:50:00|8.06|7.86|8.04|7.84|8.06|7.86|8.03|7.83|9
1686412500000|2023-06-10 15:55:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|38
1686412800000|2023-06-10 16:00:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|22
1686413100000|2023-06-10 16:05:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|5
1686413400000|2023-06-10 16:10:00|8.06|7.86|8.04|7.84|8.06|7.86|8.04|7.84|17
1686413700000|2023-06-10 16:15:00|8.05|7.85|8.05|7.85|8.05|7.85|8.05|7.85|1
1686414000000|2023-06-10 16:20:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|2
1686414300000|2023-06-10 16:25:00|8.06|7.86|8.06|7.86|8.06|7.86|8.05|7.85|5
1686414600000|2023-06-10 16:30:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|4
1686415500000|2023-06-10 16:45:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|4
1686415800000|2023-06-10 16:50:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|9
1686416100000|2023-06-10 16:55:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|10
1686416400000|2023-06-10 17:00:00|8.08|7.88|8.07|7.87|8.08|7.88|8.02|7.82|72
1686416700000|2023-06-10 17:05:00|8.08|7.88|8.13|7.93|8.15|7.95|8.08|7.88|46
1686417000000|2023-06-10 17:10:00|8.14|7.94|8.09|7.89|8.14|7.94|8.09|7.89|92
1686417300000|2023-06-10 17:15:00|8.1|7.9|8.13|7.93|8.14|7.94|8.08|7.88|136
1686417600000|2023-06-10 17:20:00|8.14|7.94|8.16|7.96|8.16|7.96|8.13|7.93|41
1686417900000|2023-06-10 17:25:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|48
1686418200000|2023-06-10 17:30:00|8.15|7.95|8.19|7.99|8.19|7.99|8.14|7.94|39
1686418500000|2023-06-10 17:35:00|8.18|7.98|8.2|8|8.21|8.01|8.17|7.97|49
1686418800000|2023-06-10 17:40:00|8.21|8.01|8.25|8.05|8.25|8.05|8.2|8|109
1686419100000|2023-06-10 17:45:00|8.24|8.04|8.21|8.01|8.25|8.05|8.2|8|90
1686419400000|2023-06-10 17:50:00|8.22|8.02|8.22|8.02|8.23|8.03|8.2|8|45
1686419700000|2023-06-10 17:55:00|8.23|8.03|8.25|8.05|8.25|8.05|8.22|8.02|49
1686420000000|2023-06-10 18:00:00|8.24|8.04|8.23|8.03|8.24|8.04|8.22|8.02|12
1686420300000|2023-06-10 18:05:00|8.22|8.02|8.23|8.03|8.23|8.03|8.22|8.02|10
1686420600000|2023-06-10 18:10:00|8.24|8.04|8.24|8.04|8.24|8.04|8.24|8.04|1
1686420900000|2023-06-10 18:15:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|9
1686421200000|2023-06-10 18:20:00|8.22|8.02|8.16|7.96|8.23|8.03|8.12|7.92|41
1686421500000|2023-06-10 18:25:00|8.15|7.95|8.17|7.97|8.18|7.98|8.12|7.92|107
1686421800000|2023-06-10 18:30:00|8.18|7.98|8.2|8|8.2|8|8.17|7.97|63
1686422100000|2023-06-10 18:35:00|8.21|8.01|8.2|8|8.21|8.01|8.19|7.99|76
1686422400000|2023-06-10 18:40:00|8.19|7.99|8.19|7.99|8.21|8.01|8.19|7.99|47
1686422700000|2023-06-10 18:45:00|8.2|8|8.19|7.99|8.2|8|8.18|7.98|20
1686423000000|2023-06-10 18:50:00|8.2|8|8.21|8.01|8.22|8.02|8.19|7.99|10
1686423300000|2023-06-10 18:55:00|8.22|8.02|8.18|7.98|8.22|8.02|8.18|7.98|15
1686423600000|2023-06-10 19:00:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|15
1686423900000|2023-06-10 19:05:00|8.18|7.98|8.17|7.97|8.19|7.99|8.17|7.97|6
1686424200000|2023-06-10 19:10:00|8.16|7.96|8.16|7.96|8.17|7.97|8.16|7.96|19
1686424500000|2023-06-10 19:15:00|8.17|7.97|8.17|7.97|8.17|7.97|8.16|7.96|9
1686424800000|2023-06-10 19:20:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|16
1686425100000|2023-06-10 19:25:00|8.18|7.98|8.19|7.99|8.2|8|8.17|7.97|22
1686425400000|2023-06-10 19:30:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|12
1686425700000|2023-06-10 19:35:00|8.2|8|8.2|8|8.21|8.01|8.19|7.99|11
1686426300000|2023-06-10 19:45:00|8.21|8.01|8.21|8.01|8.22|8.02|8.2|8|9
1686426900000|2023-06-10 19:55:00|8.22|8.02|8.22|8.02|8.22|8.02|8.22|8.02|1
1686427200000|2023-06-10 20:00:00|8.21|8.01|8.21|8.01|8.21|8.01|8.21|8.01|1
1686427500000|2023-06-10 20:05:00|8.2|8|8.19|7.99|8.2|8|8.18|7.98|4
1686427800000|2023-06-10 20:10:00|8.2|8|8.2|8|8.21|8.01|8.19|7.99|13
1686428100000|2023-06-10 20:15:00|8.19|7.99|8.18|7.98|8.19|7.99|8.18|7.98|34
1686428400000|2023-06-10 20:20:00|8.19|7.99|8.2|8|8.2|8|8.18|7.98|4
1686428700000|2023-06-10 20:25:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|3
1686429000000|2023-06-10 20:30:00|8.2|8|8.21|8.01|8.21|8.01|8.18|7.98|14
1686429600000|2023-06-10 20:40:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|16
1686429900000|2023-06-10 20:45:00|8.22|8.02|8.23|8.03|8.23|8.03|8.21|8.01|26
1686430200000|2023-06-10 20:50:00|8.22|8.02|8.21|8.01|8.23|8.03|8.2|8|36
1686430800000|2023-06-10 21:00:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|4
1686431100000|2023-06-10 21:05:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|4
1686431400000|2023-06-10 21:10:00|8.2|8|8.2|8|8.2|8|8.2|8|1
1686431700000|2023-06-10 21:15:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|6
1686432000000|2023-06-10 21:20:00|8.21|8.01|8.21|8.01|8.22|8.02|8.2|8|33
1686432300000|2023-06-10 21:25:00|8.22|8.02|8.22|8.02|8.22|8.02|8.21|8.01|61
1686432600000|2023-06-10 21:30:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|40
1686432900000|2023-06-10 21:35:00|8.23|8.03|8.24|8.04|8.24|8.04|8.22|8.02|46
1686433200000|2023-06-10 21:40:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|12
1686433500000|2023-06-10 21:45:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|32
1686433800000|2023-06-10 21:50:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|5
1686434100000|2023-06-10 21:55:00|8.24|8.04|8.24|8.04|8.24|8.04|8.24|8.04|1
1686434400000|2023-06-10 22:00:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|22
1686434700000|2023-06-10 22:05:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|48
1686435000000|2023-06-10 22:10:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|49
1686435300000|2023-06-10 22:15:00|8.24|8.04|8.25|8.05|8.25|8.05|8.23|8.03|18
1686435600000|2023-06-10 22:20:00|8.26|8.06|8.27|8.07|8.27|8.07|8.25|8.05|20
1686436200000|2023-06-10 22:30:00|8.28|8.08|8.3|8.1|8.3|8.1|8.28|8.08|3
1686436500000|2023-06-10 22:35:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|2
1686436800000|2023-06-10 22:40:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|3
1686437100000|2023-06-10 22:45:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|5
1686437400000|2023-06-10 22:50:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|2
1686437700000|2023-06-10 22:55:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|7
1686438000000|2023-06-10 23:00:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|4
1686438300000|2023-06-10 23:05:00|8.3|8.1|8.3|8.1|8.3|8.1|8.3|8.1|1
1686438900000|2023-06-10 23:15:00|8.31|8.11|8.33|8.13|8.33|8.13|8.31|8.11|3
1686440100000|2023-06-10 23:35:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1686440400000|2023-06-10 23:40:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|2
1686440700000|2023-06-10 23:45:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1686441000000|2023-06-10 23:50:00|8.34|8.14|8.33|8.13|8.35|8.15|8.33|8.13|4
1686441300000|2023-06-10 23:55:00|8.32|8.12|8.31|8.11|8.33|8.13|8.31|8.11|28
1686441600000|2023-06-11 00:00:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|15
1686442200000|2023-06-11 00:10:00|8.31|8.11|8.31|8.11|8.31|8.11|8.31|8.11|1
1686442500000|2023-06-11 00:15:00|8.3|8.1|8.32|8.12|8.32|8.12|8.3|8.1|13
1686442800000|2023-06-11 00:20:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|9
1686443100000|2023-06-11 00:25:00|8.34|8.14|8.36|8.16|8.36|8.16|8.33|8.13|5
1686443400000|2023-06-11 00:30:00|8.37|8.17|8.37|8.17|8.38|8.18|8.35|8.15|25
1686443700000|2023-06-11 00:35:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|2
1686444000000|2023-06-11 00:40:00|8.34|8.14|8.33|8.13|8.35|8.15|8.33|8.13|8
1686444300000|2023-06-11 00:45:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|19
1686444600000|2023-06-11 00:50:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|4
1686444900000|2023-06-11 00:55:00|8.31|8.11|8.28|8.08|8.31|8.11|8.28|8.08|10
1686445200000|2023-06-11 01:00:00|8.28|8.08|8.28|8.08|8.29|8.09|8.28|8.08|5
1686445500000|2023-06-11 01:05:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|10
1686445800000|2023-06-11 01:10:00|8.29|8.09|8.28|8.08|8.3|8.1|8.28|8.08|24
1686446100000|2023-06-11 01:15:00|8.29|8.09|8.28|8.08|8.29|8.09|8.26|8.06|36
1686446400000|2023-06-11 01:20:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|14
1686446700000|2023-06-11 01:25:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|41
1686447000000|2023-06-11 01:30:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|3
1686447300000|2023-06-11 01:35:00|8.29|8.09|8.31|8.11|8.31|8.11|8.29|8.09|7
1686447600000|2023-06-11 01:40:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|18
1686447900000|2023-06-11 01:45:00|8.3|8.1|8.28|8.08|8.3|8.1|8.28|8.08|3
1686448200000|2023-06-11 01:50:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|2
1686448500000|2023-06-11 01:55:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|4
1686448800000|2023-06-11 02:00:00|8.29|8.09|8.29|8.09|8.29|8.09|8.29|8.09|1
1686449100000|2023-06-11 02:05:00|8.28|8.08|8.27|8.07|8.29|8.09|8.27|8.07|6
1686449400000|2023-06-11 02:10:00|8.28|8.08|8.28|8.08|8.28|8.08|8.28|8.08|1
1686449700000|2023-06-11 02:15:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|6
1686450000000|2023-06-11 02:20:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|3
1686450300000|2023-06-11 02:25:00|8.28|8.08|8.27|8.07|8.28|8.08|8.27|8.07|4
1686450600000|2023-06-11 02:30:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|7
1686451200000|2023-06-11 02:40:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|2
1686451500000|2023-06-11 02:45:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|8
1686451800000|2023-06-11 02:50:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|12
1686452100000|2023-06-11 02:55:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|15
1686452400000|2023-06-11 03:00:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|25
1686453000000|2023-06-11 03:10:00|8.31|8.11|8.31|8.11|8.31|8.11|8.31|8.11|1
1686453600000|2023-06-11 03:20:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|2
1686454500000|2023-06-11 03:35:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|5
1686454800000|2023-06-11 03:40:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|2
1686455100000|2023-06-11 03:45:00|8.31|8.11|8.29|8.09|8.31|8.11|8.29|8.09|5
1686455700000|2023-06-11 03:55:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|2
1686456000000|2023-06-11 04:00:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|4
1686456300000|2023-06-11 04:05:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|2
1686457200000|2023-06-11 04:20:00|8.28|8.08|8.26|8.06|8.28|8.08|8.24|8.04|9
1686457500000|2023-06-11 04:25:00|8.25|8.05|8.25|8.05|8.25|8.05|8.25|8.05|1
1686457800000|2023-06-11 04:30:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|16
1686458100000|2023-06-11 04:35:00|8.24|8.04|8.25|8.05|8.25|8.05|8.24|8.04|2
1686458400000|2023-06-11 04:40:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|2
1686458700000|2023-06-11 04:45:00|8.26|8.06|8.28|8.08|8.28|8.08|8.26|8.06|3
1686460800000|2023-06-11 05:20:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|5
1686461700000|2023-06-11 05:35:00|8.3|8.1|8.3|8.1|8.3|8.1|8.3|8.1|1
1686462000000|2023-06-11 05:40:00|8.29|8.09|8.28|8.08|8.3|8.1|8.28|8.08|6
1686462900000|2023-06-11 05:55:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|2
1686463200000|2023-06-11 06:00:00|8.31|8.11|8.31|8.11|8.31|8.11|8.31|8.11|1
1686463500000|2023-06-11 06:05:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|8
1686464100000|2023-06-11 06:15:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|21
1686464700000|2023-06-11 06:25:00|8.33|8.13|8.33|8.13|8.33|8.13|8.33|8.13|1
1686465000000|2023-06-11 06:30:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|6
1686465300000|2023-06-11 06:35:00|8.32|8.12|8.32|8.12|8.32|8.12|8.32|8.12|1
1686465600000|2023-06-11 06:40:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|13
1686465900000|2023-06-11 06:45:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|14
1686466200000|2023-06-11 06:50:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|4
1686467100000|2023-06-11 07:05:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|4
1686467400000|2023-06-11 07:10:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|4
1686467700000|2023-06-11 07:15:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|2
1686468000000|2023-06-11 07:20:00|8.3|8.1|8.3|8.1|8.3|8.1|8.3|8.1|1
1686468300000|2023-06-11 07:25:00|8.31|8.11|8.32|8.12|8.32|8.12|8.3|8.1|6
1686468600000|2023-06-11 07:30:00|8.31|8.11|8.33|8.13|8.33|8.13|8.31|8.11|9
1686468900000|2023-06-11 07:35:00|8.32|8.12|8.33|8.13|8.34|8.14|8.32|8.12|58
1686469200000|2023-06-11 07:40:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1686469500000|2023-06-11 07:45:00|8.35|8.15|8.36|8.16|8.36|8.16|8.34|8.14|8
1686469800000|2023-06-11 07:50:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686470400000|2023-06-11 08:00:00|8.36|8.16|8.34|8.14|8.36|8.16|8.34|8.14|3
1686470700000|2023-06-11 08:05:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|2
1686471300000|2023-06-11 08:15:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686472200000|2023-06-11 08:30:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|7
1686472500000|2023-06-11 08:35:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686472800000|2023-06-11 08:40:00|8.36|8.16|8.34|8.14|8.37|8.17|8.34|8.14|9
1686473100000|2023-06-11 08:45:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|17
1686473700000|2023-06-11 08:55:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|3
1686474300000|2023-06-11 09:05:00|8.35|8.15|8.33|8.13|8.35|8.15|8.33|8.13|3
1686474600000|2023-06-11 09:10:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|7
1686474900000|2023-06-11 09:15:00|8.33|8.13|8.34|8.14|8.35|8.15|8.33|8.13|8
1686475200000|2023-06-11 09:20:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|9
1686475500000|2023-06-11 09:25:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|2
1686475800000|2023-06-11 09:30:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|2
1686476100000|2023-06-11 09:35:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|4
1686476400000|2023-06-11 09:40:00|8.38|8.18|8.37|8.17|8.39|8.19|8.37|8.17|8
1686477000000|2023-06-11 09:50:00|8.36|8.16|8.36|8.16|8.36|8.16|8.36|8.16|1
1686477300000|2023-06-11 09:55:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1686477600000|2023-06-11 10:00:00|8.36|8.16|8.37|8.17|8.37|8.17|8.35|8.15|10
1686477900000|2023-06-11 10:05:00|8.36|8.16|8.36|8.16|8.36|8.16|8.36|8.16|1
1686478200000|2023-06-11 10:10:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1686478500000|2023-06-11 10:15:00|8.36|8.16|8.36|8.16|8.36|8.16|8.36|8.16|1
1686479100000|2023-06-11 10:25:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686479400000|2023-06-11 10:30:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|5
1686479700000|2023-06-11 10:35:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1686480000000|2023-06-11 10:40:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|5
1686480300000|2023-06-11 10:45:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|11
1686480600000|2023-06-11 10:50:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|4
1686481200000|2023-06-11 11:00:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1686481800000|2023-06-11 11:10:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686482100000|2023-06-11 11:15:00|8.36|8.16|8.36|8.16|8.36|8.16|8.36|8.16|1
1686482400000|2023-06-11 11:20:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|5
1686483000000|2023-06-11 11:30:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1686483300000|2023-06-11 11:35:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686483900000|2023-06-11 11:45:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|2
1686484800000|2023-06-11 12:00:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1686485100000|2023-06-11 12:05:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686485400000|2023-06-11 12:10:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|31
1686486600000|2023-06-11 12:30:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686486900000|2023-06-11 12:35:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|8
1686487200000|2023-06-11 12:40:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|32
1686488100000|2023-06-11 12:55:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1686488400000|2023-06-11 13:00:00|8.33|8.13|8.31|8.11|8.33|8.13|8.3|8.1|5
1686488700000|2023-06-11 13:05:00|8.32|8.12|8.3|8.1|8.32|8.12|8.29|8.09|17
1686489000000|2023-06-11 13:10:00|8.29|8.09|8.28|8.08|8.3|8.1|8.28|8.08|36
1686489300000|2023-06-11 13:15:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|2
1686489600000|2023-06-11 13:20:00|8.29|8.09|8.29|8.09|8.29|8.09|8.29|8.09|1
1686489900000|2023-06-11 13:25:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|21
1686490200000|2023-06-11 13:30:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|3
1686490500000|2023-06-11 13:35:00|8.28|8.08|8.28|8.08|8.28|8.08|8.28|8.08|1
1686491100000|2023-06-11 13:45:00|8.27|8.07|8.28|8.08|8.28|8.08|8.26|8.06|6
1686491400000|2023-06-11 13:50:00|8.27|8.07|8.27|8.07|8.27|8.07|8.27|8.07|1
1686491700000|2023-06-11 13:55:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|7
1686492000000|2023-06-11 14:00:00|8.27|8.07|8.27|8.07|8.27|8.07|8.26|8.06|15
1686492300000|2023-06-11 14:05:00|8.28|8.08|8.26|8.06|8.29|8.09|8.26|8.06|7
1686492900000|2023-06-11 14:15:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|3
1686493200000|2023-06-11 14:20:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|2
1686493500000|2023-06-11 14:25:00|8.24|8.04|8.23|8.03|8.24|8.04|8.23|8.03|2
1686493800000|2023-06-11 14:30:00|8.24|8.04|8.23|8.03|8.24|8.04|8.23|8.03|2
1686494100000|2023-06-11 14:35:00|8.22|8.02|8.22|8.02|8.23|8.03|8.22|8.02|3
1686494400000|2023-06-11 14:40:00|8.23|8.03|8.22|8.02|8.23|8.03|8.22|8.02|42
1686494700000|2023-06-11 14:45:00|8.23|8.03|8.23|8.03|8.23|8.03|8.22|8.02|5
1686495000000|2023-06-11 14:50:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|2
1686495300000|2023-06-11 14:55:00|8.22|8.02|8.22|8.02|8.22|8.02|8.22|8.02|1
1686495600000|2023-06-11 15:00:00|8.23|8.03|8.28|8.08|8.34|8.14|8.23|8.03|39
1686495900000|2023-06-11 15:05:00|8.27|8.07|8.27|8.07|8.27|8.07|8.27|8.07|1
1686496800000|2023-06-11 15:20:00|8.26|8.06|8.26|8.06|8.26|8.06|8.26|8.06|1
1686497100000|2023-06-11 15:25:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|11
1686497400000|2023-06-11 15:30:00|8.28|8.08|8.28|8.08|8.28|8.08|8.28|8.08|1
1686497700000|2023-06-11 15:35:00|8.27|8.07|8.27|8.07|8.27|8.07|8.27|8.07|1
1686498000000|2023-06-11 15:40:00|8.26|8.06|8.26|8.06|8.26|8.06|8.26|8.06|1
1686498300000|2023-06-11 15:45:00|8.27|8.07|8.27|8.07|8.27|8.07|8.27|8.07|1
1686498600000|2023-06-11 15:50:00|8.28|8.08|8.28|8.08|8.28|8.08|8.28|8.08|1
1686498900000|2023-06-11 15:55:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|2
1686499200000|2023-06-11 16:00:00|8.27|8.07|8.29|8.09|8.29|8.09|8.27|8.07|3
1686499500000|2023-06-11 16:05:00|8.3|8.1|8.31|8.11|8.34|8.14|8.3|8.1|24
1686499800000|2023-06-11 16:10:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|4
1686500100000|2023-06-11 16:15:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|2
1686500400000|2023-06-11 16:20:00|8.36|8.16|8.35|8.15|8.36|8.16|8.34|8.14|20
1686500700000|2023-06-11 16:25:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|19
1686501000000|2023-06-11 16:30:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|2
1686501600000|2023-06-11 16:40:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|2
1686501900000|2023-06-11 16:45:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1686502200000|2023-06-11 16:50:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|7
1686502500000|2023-06-11 16:55:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|6
1686502800000|2023-06-11 17:00:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|10
1686503100000|2023-06-11 17:05:00|8.39|8.19|8.43|8.23|8.43|8.23|8.38|8.18|27
1686503400000|2023-06-11 17:10:00|8.44|8.24|8.42|8.22|8.44|8.24|8.42|8.22|5
1686503700000|2023-06-11 17:15:00|8.43|8.23|8.43|8.23|8.43|8.23|8.43|8.23|1
1686504000000|2023-06-11 17:20:00|8.42|8.22|8.4|8.2|8.42|8.22|8.4|8.2|3
1686504300000|2023-06-11 17:25:00|8.41|8.21|8.43|8.23|8.43|8.23|8.4|8.2|25
1686504600000|2023-06-11 17:30:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|8
1686504900000|2023-06-11 17:35:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|30
1686505200000|2023-06-11 17:40:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|33
1686505500000|2023-06-11 17:45:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|3
1686505800000|2023-06-11 17:50:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|4
1686506100000|2023-06-11 17:55:00|8.48|8.28|8.48|8.28|8.48|8.28|8.48|8.28|1
1686506400000|2023-06-11 18:00:00|8.47|8.27|8.47|8.27|8.47|8.27|8.47|8.27|1
1686506700000|2023-06-11 18:05:00|8.48|8.28|8.49|8.29|8.5|8.3|8.47|8.27|14
1686507000000|2023-06-11 18:10:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|3
1686507300000|2023-06-11 18:15:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|13
1686507600000|2023-06-11 18:20:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|6
1686507900000|2023-06-11 18:25:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|2
1686508200000|2023-06-11 18:30:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|3
1686508500000|2023-06-11 18:35:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|7
1686509100000|2023-06-11 18:45:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1686509400000|2023-06-11 18:50:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|9
1686509700000|2023-06-11 18:55:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|5
1686510000000|2023-06-11 19:00:00|8.52|8.32|8.5|8.3|8.52|8.32|8.5|8.3|7
1686510300000|2023-06-11 19:05:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1686510600000|2023-06-11 19:10:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|6
1686510900000|2023-06-11 19:15:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|9
1686511200000|2023-06-11 19:20:00|8.55|8.35|8.54|8.34|8.57|8.37|8.54|8.34|12
1686511500000|2023-06-11 19:25:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|2
1686511800000|2023-06-11 19:30:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|3
1686512100000|2023-06-11 19:35:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1686512400000|2023-06-11 19:40:00|8.64|8.24|8.64|8.24|8.64|8.24|8.64|8.24|1
1686512700000|2023-06-11 19:45:00|8.63|8.23|8.63|8.23|8.64|8.24|8.63|8.23|7
1686513300000|2023-06-11 19:55:00|8.62|8.22|8.63|8.23|8.63|8.23|8.62|8.22|14
1686513600000|2023-06-11 20:00:00|8.62|8.22|8.63|8.23|8.63|8.23|8.62|8.22|8
1686513900000|2023-06-11 20:05:00|8.64|8.24|8.65|8.25|8.65|8.25|8.64|8.24|2
1686514200000|2023-06-11 20:10:00|8.66|8.26|8.65|8.25|8.66|8.26|8.65|8.25|10
1686514500000|2023-06-11 20:15:00|8.64|8.24|8.63|8.23|8.65|8.25|8.63|8.23|4
1686514800000|2023-06-11 20:20:00|8.62|8.22|8.63|8.23|8.63|8.23|8.62|8.22|14
1686515100000|2023-06-11 20:25:00|8.62|8.22|8.62|8.22|8.63|8.23|8.62|8.22|15
1686515400000|2023-06-11 20:30:00|8.61|8.21|8.6|8.2|8.61|8.21|8.6|8.2|2
1686516000000|2023-06-11 20:40:00|8.61|8.21|8.64|8.24|8.64|8.24|8.61|8.21|6
1686516300000|2023-06-11 20:45:00|8.63|8.23|8.63|8.23|8.64|8.24|8.63|8.23|29
1686516600000|2023-06-11 20:50:00|8.64|8.24|8.63|8.23|8.64|8.24|8.63|8.23|2
1686517200000|2023-06-11 21:00:00|8.62|8.22|8.64|8.24|8.64|8.24|8.62|8.22|5
1686517500000|2023-06-11 21:05:00|8.65|8.25|8.54|8.34|8.65|8.34|8.54|8.24|3
1686517800000|2023-06-11 21:10:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|3
1686518100000|2023-06-11 21:15:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|29
1686518400000|2023-06-11 21:20:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|13
1686518700000|2023-06-11 21:25:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|11
1686519000000|2023-06-11 21:30:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|22
1686519300000|2023-06-11 21:35:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|21
1686519600000|2023-06-11 21:40:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|3
1686519900000|2023-06-11 21:45:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|33
1686520200000|2023-06-11 21:50:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1686520500000|2023-06-11 21:55:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|2
1686520800000|2023-06-11 22:00:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|6
1686522000000|2023-06-11 22:20:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|30
1686522300000|2023-06-11 22:25:00|8.49|8.29|8.48|8.28|8.5|8.3|8.47|8.27|16
1686522600000|2023-06-11 22:30:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|34
1686522900000|2023-06-11 22:35:00|8.47|8.27|8.45|8.25|8.48|8.28|8.45|8.25|57
1686523200000|2023-06-11 22:40:00|8.46|8.26|8.41|8.21|8.46|8.26|8.4|8.2|52
1686523500000|2023-06-11 22:45:00|8.42|8.22|8.45|8.25|8.45|8.25|8.42|8.22|30
1686523800000|2023-06-11 22:50:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|18
1686524100000|2023-06-11 22:55:00|8.46|8.26|8.46|8.26|8.46|8.26|8.46|8.26|1
1686524400000|2023-06-11 23:00:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|22
1686525000000|2023-06-11 23:10:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|7
1686525300000|2023-06-11 23:15:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|10
1686525600000|2023-06-11 23:20:00|8.46|8.26|8.45|8.25|8.47|8.27|8.45|8.25|8
1686525900000|2023-06-11 23:25:00|8.44|8.24|8.43|8.23|8.45|8.25|8.43|8.23|20
1686526200000|2023-06-11 23:30:00|8.42|8.22|8.43|8.23|8.44|8.24|8.42|8.22|60
1686526500000|2023-06-11 23:35:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|11
1686526800000|2023-06-11 23:40:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|9
1686527100000|2023-06-11 23:45:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|5
1686527400000|2023-06-11 23:50:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|9
1686527700000|2023-06-11 23:55:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|30
1686528000000|2023-06-12 00:00:00|8.46|8.26|8.44|8.24|8.46|8.26|8.43|8.23|51
1686528300000|2023-06-12 00:05:00|8.43|8.23|8.45|8.25|8.45|8.25|8.42|8.22|29
1686528600000|2023-06-12 00:10:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|33
1686528900000|2023-06-12 00:15:00|8.43|8.23|8.42|8.22|8.44|8.24|8.41|8.21|58
1686529200000|2023-06-12 00:20:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|9
1686529500000|2023-06-12 00:25:00|8.42|8.22|8.41|8.21|8.42|8.22|8.39|8.19|22
1686529800000|2023-06-12 00:30:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|17
1686530100000|2023-06-12 00:35:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|13
1686530400000|2023-06-12 00:40:00|8.4|8.2|8.38|8.18|8.41|8.21|8.38|8.18|55
1686530700000|2023-06-12 00:45:00|8.39|8.19|8.4|8.2|8.41|8.21|8.38|8.18|26
1686531000000|2023-06-12 00:50:00|8.39|8.19|8.43|8.23|8.44|8.24|8.39|8.19|73
1686531300000|2023-06-12 00:55:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|14
1686531600000|2023-06-12 01:00:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|7
1686531900000|2023-06-12 01:05:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|44
1686532200000|2023-06-12 01:10:00|8.43|8.23|8.41|8.21|8.43|8.23|8.41|8.21|3
1686532500000|2023-06-12 01:15:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|11
1686532800000|2023-06-12 01:20:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|19
1686533100000|2023-06-12 01:25:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|22
1686533400000|2023-06-12 01:30:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|9
1686533700000|2023-06-12 01:35:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|11
1686534000000|2023-06-12 01:40:00|8.4|8.2|8.42|8.22|8.42|8.22|8.4|8.2|85
1686534300000|2023-06-12 01:45:00|8.41|8.21|8.39|8.19|8.42|8.22|8.39|8.19|9
1686534600000|2023-06-12 01:50:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|11
1686534900000|2023-06-12 01:55:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|44
1686535200000|2023-06-12 02:00:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|13
1686535500000|2023-06-12 02:05:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|24
1686535800000|2023-06-12 02:10:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|12
1686536100000|2023-06-12 02:15:00|8.4|8.2|8.38|8.18|8.41|8.21|8.38|8.18|59
1686536400000|2023-06-12 02:20:00|8.37|8.17|8.31|8.11|8.38|8.18|8.31|8.11|87
1686536700000|2023-06-12 02:25:00|8.3|8.1|8.33|8.13|8.33|8.13|8.28|8.08|106
1686537000000|2023-06-12 02:30:00|8.32|8.12|8.35|8.15|8.36|8.16|8.32|8.12|142
1686537300000|2023-06-12 02:35:00|8.37|8.17|8.36|8.16|8.37|8.17|8.35|8.15|100
1686537600000|2023-06-12 02:40:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|92
1686537900000|2023-06-12 02:45:00|8.37|8.17|8.31|8.11|8.37|8.17|8.3|8.1|99
1686538200000|2023-06-12 02:50:00|8.3|8.1|8.35|8.15|8.36|8.16|8.3|8.1|110
1686538500000|2023-06-12 02:55:00|8.36|8.16|8.34|8.14|8.36|8.16|8.34|8.14|57
1686538800000|2023-06-12 03:00:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|117
1686539100000|2023-06-12 03:05:00|8.36|8.16|8.35|8.15|8.36|8.16|8.34|8.14|78
1686539400000|2023-06-12 03:10:00|8.34|8.14|8.35|8.15|8.36|8.16|8.34|8.14|40
1686539700000|2023-06-12 03:15:00|8.34|8.14|8.36|8.16|8.36|8.16|8.34|8.14|19
1686540000000|2023-06-12 03:20:00|8.35|8.15|8.37|8.17|8.37|8.17|8.35|8.15|17
1686540300000|2023-06-12 03:25:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|3
1686540600000|2023-06-12 03:30:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|27
1686540900000|2023-06-12 03:35:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|22
1686541200000|2023-06-12 03:40:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|12
1686541500000|2023-06-12 03:45:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|11
1686542400000|2023-06-12 04:00:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|2
1686542700000|2023-06-12 04:05:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|57
1686543000000|2023-06-12 04:10:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|39
1686543300000|2023-06-12 04:15:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|72
1686543600000|2023-06-12 04:20:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|60
1686543900000|2023-06-12 04:25:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|21
1686544200000|2023-06-12 04:30:00|8.4|8.2|8.41|8.21|8.42|8.22|8.4|8.2|46
1686544500000|2023-06-12 04:35:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|48
1686544800000|2023-06-12 04:40:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|37
1686545100000|2023-06-12 04:45:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|3
1686545400000|2023-06-12 04:50:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|31
1686546000000|2023-06-12 05:00:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|39
1686546300000|2023-06-12 05:05:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|30
1686546600000|2023-06-12 05:10:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|52
1686546900000|2023-06-12 05:15:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|14
1686547200000|2023-06-12 05:20:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|14
1686547500000|2023-06-12 05:25:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|2
1686547800000|2023-06-12 05:30:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|22
1686548400000|2023-06-12 05:40:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|7
1686548700000|2023-06-12 05:45:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|5
1686549000000|2023-06-12 05:50:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|19
1686549300000|2023-06-12 05:55:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686549600000|2023-06-12 06:00:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|35
1686549900000|2023-06-12 06:05:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|10
1686550200000|2023-06-12 06:10:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|2
1686550500000|2023-06-12 06:15:00|8.35|8.15|8.36|8.16|8.37|8.17|8.35|8.15|4
1686551100000|2023-06-12 06:25:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|8
1686551700000|2023-06-12 06:35:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|2
1686552300000|2023-06-12 06:45:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|8
1686552600000|2023-06-12 06:50:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|6
1686552900000|2023-06-12 06:55:00|8.35|8.15|8.36|8.16|8.37|8.17|8.35|8.15|20
1686553500000|2023-06-12 07:05:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|24
1686553800000|2023-06-12 07:10:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|6
1686554100000|2023-06-12 07:15:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686554400000|2023-06-12 07:20:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|2
1686555000000|2023-06-12 07:30:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|9
1686555300000|2023-06-12 07:35:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|5
1686555900000|2023-06-12 07:45:00|8.36|8.16|8.35|8.15|8.37|8.17|8.35|8.15|10
1686556200000|2023-06-12 07:50:00|8.36|8.16|8.36|8.16|8.36|8.16|8.36|8.16|1
1686556500000|2023-06-12 07:55:00|8.35|8.15|8.34|8.14|8.36|8.16|8.33|8.13|36
1686556800000|2023-06-12 08:00:00|8.33|8.13|8.36|8.16|8.36|8.16|8.33|8.13|16
1686557100000|2023-06-12 08:05:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1686557400000|2023-06-12 08:10:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1686557700000|2023-06-12 08:15:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|8
1686558000000|2023-06-12 08:20:00|8.37|8.17|8.37|8.17|8.38|8.18|8.36|8.16|13
1686558300000|2023-06-12 08:25:00|8.38|8.18|8.41|8.21|8.41|8.21|8.38|8.18|30
1686558900000|2023-06-12 08:35:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|5
1686559200000|2023-06-12 08:40:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|47
1686559500000|2023-06-12 08:45:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|18
1686559800000|2023-06-12 08:50:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|20
1686560100000|2023-06-12 08:55:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|5
1686560400000|2023-06-12 09:00:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|35
1686560700000|2023-06-12 09:05:00|8.42|8.22|8.46|8.26|8.46|8.26|8.42|8.22|23
1686561000000|2023-06-12 09:10:00|8.45|8.25|8.43|8.23|8.46|8.26|8.43|8.23|67
1686561300000|2023-06-12 09:15:00|8.44|8.24|8.43|8.23|8.44|8.24|8.41|8.21|28
1686561600000|2023-06-12 09:20:00|8.44|8.24|8.44|8.24|8.45|8.25|8.42|8.22|29
1686561900000|2023-06-12 09:25:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|16
1686562200000|2023-06-12 09:30:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|17
1686562500000|2023-06-12 09:35:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|53
1686562800000|2023-06-12 09:40:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|7
1686563100000|2023-06-12 09:45:00|8.42|8.22|8.42|8.22|8.42|8.22|8.42|8.22|1
1686563400000|2023-06-12 09:50:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|18
1686563700000|2023-06-12 09:55:00|8.41|8.21|8.41|8.21|8.41|8.21|8.41|8.21|1
1686564000000|2023-06-12 10:00:00|8.4|8.2|8.41|8.21|8.41|8.21|8.39|8.19|22
1686564300000|2023-06-12 10:05:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|19
1686564600000|2023-06-12 10:10:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|4
1686565200000|2023-06-12 10:20:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|7
1686565500000|2023-06-12 10:25:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|7
1686565800000|2023-06-12 10:30:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|7
1686566100000|2023-06-12 10:35:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|6
1686566400000|2023-06-12 10:40:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|7
1686566700000|2023-06-12 10:45:00|8.43|8.23|8.42|8.22|8.44|8.24|8.42|8.22|28
1686567300000|2023-06-12 10:55:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|5
1686567600000|2023-06-12 11:00:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|6
1686567900000|2023-06-12 11:05:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|14
1686568200000|2023-06-12 11:10:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|21
1686568800000|2023-06-12 11:20:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|2
1686569100000|2023-06-12 11:25:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|13
1686569400000|2023-06-12 11:30:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|15
1686569700000|2023-06-12 11:35:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|5
1686570000000|2023-06-12 11:40:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|26
1686570300000|2023-06-12 11:45:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|59
1686570600000|2023-06-12 11:50:00|8.37|8.17|8.39|8.19|8.39|8.19|8.36|8.16|27
1686570900000|2023-06-12 11:55:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|58
1686571200000|2023-06-12 12:00:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|55
1686571500000|2023-06-12 12:05:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|10
1686571800000|2023-06-12 12:10:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|21
1686572100000|2023-06-12 12:15:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|18
1686572400000|2023-06-12 12:20:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|17
1686572700000|2023-06-12 12:25:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|24
1686573000000|2023-06-12 12:30:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|15
1686574200000|2023-06-12 12:50:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|50
1686574500000|2023-06-12 12:55:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|26
1686574800000|2023-06-12 13:00:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|56
1686575100000|2023-06-12 13:05:00|8.36|8.16|8.35|8.15|8.37|8.17|8.35|8.15|10
1686575400000|2023-06-12 13:10:00|8.36|8.16|8.34|8.14|8.36|8.16|8.34|8.14|39
1686575700000|2023-06-12 13:15:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|26
1686576000000|2023-06-12 13:20:00|8.35|8.15|8.33|8.13|8.35|8.15|8.33|8.13|17
1686576300000|2023-06-12 13:25:00|8.32|8.12|8.33|8.13|8.33|8.13|8.31|8.11|46
1686576600000|2023-06-12 13:30:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|59
1686576900000|2023-06-12 13:35:00|8.31|8.11|8.32|8.12|8.32|8.12|8.3|8.1|48
1686577200000|2023-06-12 13:40:00|8.31|8.11|8.33|8.13|8.33|8.13|8.31|8.11|63
1686577500000|2023-06-12 13:45:00|8.32|8.12|8.35|8.15|8.35|8.15|8.32|8.12|70
1686577800000|2023-06-12 13:50:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|70
1686578400000|2023-06-12 14:00:00|8.34|8.14|8.36|8.16|8.37|8.17|8.34|8.14|57
1686578700000|2023-06-12 14:05:00|8.37|8.17|8.39|8.19|8.39|8.19|8.36|8.16|67
1686579000000|2023-06-12 14:10:00|8.38|8.18|8.41|8.21|8.41|8.21|8.38|8.18|24
1686579300000|2023-06-12 14:15:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|44
1686579600000|2023-06-12 14:20:00|8.4|8.2|8.41|8.21|8.42|8.22|8.39|8.19|24
1686579900000|2023-06-12 14:25:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|17
1686580200000|2023-06-12 14:30:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|23
1686580500000|2023-06-12 14:35:00|8.4|8.2|8.42|8.22|8.42|8.22|8.4|8.2|51
1686580800000|2023-06-12 14:40:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|35
1686581100000|2023-06-12 14:45:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|29
1686581400000|2023-06-12 14:50:00|8.43|8.23|8.45|8.25|8.45|8.25|8.43|8.23|69
1686581700000|2023-06-12 14:55:00|8.44|8.24|8.43|8.23|8.45|8.25|8.42|8.22|34
1686582000000|2023-06-12 15:00:00|8.44|8.24|8.43|8.23|8.45|8.25|8.42|8.22|44
1686582300000|2023-06-12 15:05:00|8.42|8.22|8.42|8.22|8.42|8.22|8.4|8.2|41
1686582600000|2023-06-12 15:10:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|19
1686582900000|2023-06-12 15:15:00|8.44|8.24|8.42|8.22|8.44|8.24|8.42|8.22|29
1686583200000|2023-06-12 15:20:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|127
1686583500000|2023-06-12 15:25:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|74
1686583800000|2023-06-12 15:30:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|128
1686584100000|2023-06-12 15:35:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|123
1686584400000|2023-06-12 15:40:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|30
1686584700000|2023-06-12 15:45:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|30
1686585000000|2023-06-12 15:50:00|8.41|8.21|8.39|8.19|8.41|8.21|8.39|8.19|17
1686585300000|2023-06-12 15:55:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|37
1686585600000|2023-06-12 16:00:00|8.39|8.19|8.38|8.18|8.41|8.21|8.38|8.18|114
1686585900000|2023-06-12 16:05:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|52
1686586200000|2023-06-12 16:10:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|12
1686586500000|2023-06-12 16:15:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|23
1686586800000|2023-06-12 16:20:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|15
1686587100000|2023-06-12 16:25:00|8.37|8.17|8.4|8.2|8.41|8.21|8.37|8.17|40
1686587400000|2023-06-12 16:30:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|55
1686587700000|2023-06-12 16:35:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|60
1686588300000|2023-06-12 16:45:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|17
1686588600000|2023-06-12 16:50:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|31
1686588900000|2023-06-12 16:55:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|5
1686589200000|2023-06-12 17:00:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|7
1686589500000|2023-06-12 17:05:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|35
1686589800000|2023-06-12 17:10:00|8.37|8.17|8.36|8.16|8.38|8.18|8.36|8.16|30
1686590100000|2023-06-12 17:15:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|7
1686590400000|2023-06-12 17:20:00|8.36|8.16|8.36|8.16|8.37|8.17|8.33|8.13|121
1686590700000|2023-06-12 17:25:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|5
1686591000000|2023-06-12 17:30:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|72
1686591300000|2023-06-12 17:35:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|53
1686591600000|2023-06-12 17:40:00|8.37|8.17|8.4|8.2|8.41|8.21|8.36|8.16|34
1686591900000|2023-06-12 17:45:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|85
1686592200000|2023-06-12 17:50:00|8.42|8.22|8.39|8.19|8.44|8.24|8.38|8.18|58
1686592500000|2023-06-12 17:55:00|8.4|8.2|8.41|8.21|8.41|8.21|8.39|8.19|50
1686592800000|2023-06-12 18:00:00|8.4|8.2|8.38|8.18|8.41|8.21|8.36|8.16|91
1686593100000|2023-06-12 18:05:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|48
1686593400000|2023-06-12 18:10:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|56
1686593700000|2023-06-12 18:15:00|8.37|8.17|8.37|8.17|8.38|8.18|8.35|8.15|73
1686594000000|2023-06-12 18:20:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|65
1686594300000|2023-06-12 18:25:00|8.37|8.17|8.35|8.15|8.37|8.17|8.35|8.15|75
1686594600000|2023-06-12 18:30:00|8.36|8.16|8.38|8.18|8.38|8.18|8.35|8.15|23
1686594900000|2023-06-12 18:35:00|8.37|8.17|8.36|8.16|8.38|8.18|8.35|8.15|92
1686595200000|2023-06-12 18:40:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|8
1686595500000|2023-06-12 18:45:00|8.37|8.17|8.37|8.17|8.38|8.18|8.36|8.16|41
1686595800000|2023-06-12 18:50:00|8.38|8.18|8.41|8.21|8.41|8.21|8.37|8.17|46
1686596100000|2023-06-12 18:55:00|8.4|8.2|8.41|8.21|8.42|8.22|8.4|8.2|62
1686596400000|2023-06-12 19:00:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|43
1686597000000|2023-06-12 19:10:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|39
1686597300000|2023-06-12 19:15:00|8.4|8.2|8.38|8.18|8.4|8.2|8.38|8.18|27
1686597600000|2023-06-12 19:20:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|57
1686597900000|2023-06-12 19:25:00|8.38|8.18|8.36|8.16|8.39|8.19|8.36|8.16|23
1686598200000|2023-06-12 19:30:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|3
1686598500000|2023-06-12 19:35:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|56
1686598800000|2023-06-12 19:40:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|44
1686599100000|2023-06-12 19:45:00|8.36|8.16|8.38|8.18|8.39|8.19|8.36|8.16|21
1686599700000|2023-06-12 19:55:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|5
1686600000000|2023-06-12 20:00:00|8.38|8.18|8.4|8.2|8.4|8.2|8.38|8.18|7
1686600300000|2023-06-12 20:05:00|8.41|8.21|8.42|8.22|8.42|8.22|8.4|8.2|10
1686600600000|2023-06-12 20:10:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|64
1686600900000|2023-06-12 20:15:00|8.41|8.21|8.42|8.22|8.43|8.23|8.41|8.21|34
1686601200000|2023-06-12 20:20:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|115
1686601500000|2023-06-12 20:25:00|8.42|8.22|8.43|8.23|8.44|8.24|8.42|8.22|58
1686602100000|2023-06-12 20:35:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|68
1686602400000|2023-06-12 20:40:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|30
1686602700000|2023-06-12 20:45:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|23
1686603000000|2023-06-12 20:50:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|9
1686603300000|2023-06-12 20:55:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|2
1686603600000|2023-06-12 21:00:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|4
1686603900000|2023-06-12 21:05:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|9
1686604200000|2023-06-12 21:10:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|3
1686604500000|2023-06-12 21:15:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|31
1686605100000|2023-06-12 21:25:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|12
1686605400000|2023-06-12 21:30:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|18
1686605700000|2023-06-12 21:35:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|2
1686606000000|2023-06-12 21:40:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|4
1686606600000|2023-06-12 21:50:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|4
1686606900000|2023-06-12 21:55:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|26
1686607200000|2023-06-12 22:00:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|91
1686607500000|2023-06-12 22:05:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|28
1686607800000|2023-06-12 22:10:00|8.46|8.26|8.46|8.26|8.46|8.26|8.46|8.26|1
1686608100000|2023-06-12 22:15:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|10
1686608400000|2023-06-12 22:20:00|8.45|8.25|8.43|8.23|8.46|8.26|8.43|8.23|11
1686608700000|2023-06-12 22:25:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|38
1686609000000|2023-06-12 22:30:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|63
1686609300000|2023-06-12 22:35:00|8.43|8.23|8.44|8.24|8.45|8.25|8.43|8.23|42
1686609600000|2023-06-12 22:40:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|38
1686609900000|2023-06-12 22:45:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|5
1686610500000|2023-06-12 22:55:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|2
1686610800000|2023-06-12 23:00:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|3
1686611100000|2023-06-12 23:05:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|19
1686611400000|2023-06-12 23:10:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|31
1686611700000|2023-06-12 23:15:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|34
1686612000000|2023-06-12 23:20:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|10
1686612300000|2023-06-12 23:25:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|32
1686612600000|2023-06-12 23:30:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|4
1686612900000|2023-06-12 23:35:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|43
1686613200000|2023-06-12 23:40:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|16
1686613500000|2023-06-12 23:45:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|17
1686613800000|2023-06-12 23:50:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|11
1686614100000|2023-06-12 23:55:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|30
1686614400000|2023-06-13 00:00:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|16
1686614700000|2023-06-13 00:05:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|8
1686615000000|2023-06-13 00:10:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|17
1686615300000|2023-06-13 00:15:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|15
1686615600000|2023-06-13 00:20:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|27
1686615900000|2023-06-13 00:25:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|28
1686616200000|2023-06-13 00:30:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|92
1686616500000|2023-06-13 00:35:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|13
1686616800000|2023-06-13 00:40:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|49
1686617100000|2023-06-13 00:45:00|8.41|8.21|8.39|8.19|8.42|8.22|8.39|8.19|53
1686617400000|2023-06-13 00:50:00|8.38|8.18|8.37|8.17|8.39|8.19|8.37|8.17|14
1686617700000|2023-06-13 00:55:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|32
1686618000000|2023-06-13 01:00:00|8.36|8.16|8.36|8.16|8.38|8.18|8.36|8.16|111
1686618300000|2023-06-13 01:05:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|123
1686618600000|2023-06-13 01:10:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|174
1686618900000|2023-06-13 01:15:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|11
1686619200000|2023-06-13 01:20:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|9
1686619500000|2023-06-13 01:25:00|8.4|8.2|8.42|8.22|8.42|8.22|8.39|8.19|7
1686619800000|2023-06-13 01:30:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|23
1686620100000|2023-06-13 01:35:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|72
1686620400000|2023-06-13 01:40:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|5
1686620700000|2023-06-13 01:45:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|39
1686621000000|2023-06-13 01:50:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|127
1686621300000|2023-06-13 01:55:00|8.43|8.23|8.43|8.23|8.43|8.23|8.41|8.21|67
1686621600000|2023-06-13 02:00:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|115
1686621900000|2023-06-13 02:05:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|23
1686622200000|2023-06-13 02:10:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|101
1686622500000|2023-06-13 02:15:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|123
1686622800000|2023-06-13 02:20:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|33
1686623100000|2023-06-13 02:25:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|117
1686623400000|2023-06-13 02:30:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|9
1686623700000|2023-06-13 02:35:00|8.45|8.25|8.47|8.27|8.48|8.28|8.45|8.25|47
1686624000000|2023-06-13 02:40:00|8.48|8.28|8.46|8.26|8.48|8.28|8.46|8.26|87
1686624300000|2023-06-13 02:45:00|8.47|8.27|8.45|8.25|8.47|8.27|8.45|8.25|69
1686624600000|2023-06-13 02:50:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|55
1686624900000|2023-06-13 02:55:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|56
1686625200000|2023-06-13 03:00:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|16
1686625500000|2023-06-13 03:05:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|16
1686626100000|2023-06-13 03:15:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|8
1686626400000|2023-06-13 03:20:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|18
1686627900000|2023-06-13 03:45:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|4
1686628500000|2023-06-13 03:55:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|5
1686628800000|2023-06-13 04:00:00|8.46|8.26|8.42|8.22|8.46|8.26|8.42|8.22|19
1686629100000|2023-06-13 04:05:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|37
1686629400000|2023-06-13 04:10:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|43
1686629700000|2023-06-13 04:15:00|8.41|8.21|8.38|8.18|8.42|8.22|8.38|8.18|49
1686630000000|2023-06-13 04:20:00|8.39|8.19|8.38|8.18|8.39|8.19|8.37|8.17|122
1686630300000|2023-06-13 04:25:00|8.39|8.19|8.38|8.18|8.39|8.19|8.36|8.16|38
1686630600000|2023-06-13 04:30:00|8.37|8.17|8.37|8.17|8.38|8.18|8.36|8.16|67
1686630900000|2023-06-13 04:35:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|55
1686631200000|2023-06-13 04:40:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|72
1686631500000|2023-06-13 04:45:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|61
1686631800000|2023-06-13 04:50:00|8.4|8.2|8.38|8.18|8.4|8.2|8.38|8.18|85
1686632100000|2023-06-13 04:55:00|8.39|8.19|8.41|8.21|8.41|8.21|8.38|8.18|27
1686632400000|2023-06-13 05:00:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|41
1686632700000|2023-06-13 05:05:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|21
1686633000000|2023-06-13 05:10:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|6
1686633300000|2023-06-13 05:15:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|18
1686633600000|2023-06-13 05:20:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|24
1686633900000|2023-06-13 05:25:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|38
1686634200000|2023-06-13 05:30:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|8
1686634500000|2023-06-13 05:35:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|16
1686634800000|2023-06-13 05:40:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|16
1686635100000|2023-06-13 05:45:00|8.42|8.22|8.41|8.21|8.43|8.23|8.4|8.2|54
1686635400000|2023-06-13 05:50:00|8.4|8.2|8.42|8.22|8.42|8.22|8.4|8.2|5
1686635700000|2023-06-13 05:55:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|71
1686636000000|2023-06-13 06:00:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|21
1686636300000|2023-06-13 06:05:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|4
1686636600000|2023-06-13 06:10:00|8.41|8.21|8.39|8.19|8.42|8.22|8.39|8.19|35
1686636900000|2023-06-13 06:15:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|39
1686637200000|2023-06-13 06:20:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|23
1686637500000|2023-06-13 06:25:00|8.4|8.2|8.39|8.19|8.4|8.2|8.39|8.19|14
1686637800000|2023-06-13 06:30:00|8.4|8.2|8.4|8.2|8.4|8.2|8.4|8.2|1
1686638100000|2023-06-13 06:35:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1686638400000|2023-06-13 06:40:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1686638700000|2023-06-13 06:45:00|8.39|8.19|8.37|8.17|8.39|8.19|8.37|8.17|15
1686639000000|2023-06-13 06:50:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|7
1686639300000|2023-06-13 06:55:00|8.37|8.17|8.38|8.18|8.39|8.19|8.37|8.17|158
1686639600000|2023-06-13 07:00:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|23
1686639900000|2023-06-13 07:05:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|6
1686640200000|2023-06-13 07:10:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|60
1686640500000|2023-06-13 07:15:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|59
1686640800000|2023-06-13 07:20:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|3
1686641100000|2023-06-13 07:25:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|7
1686641400000|2023-06-13 07:30:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|13
1686641700000|2023-06-13 07:35:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|3
1686642600000|2023-06-13 07:50:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|2
1686642900000|2023-06-13 07:55:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|5
1686643200000|2023-06-13 08:00:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|7
1686643800000|2023-06-13 08:10:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686644100000|2023-06-13 08:15:00|8.38|8.18|8.39|8.19|8.39|8.19|8.37|8.17|6
1686644700000|2023-06-13 08:25:00|8.4|8.2|8.4|8.2|8.4|8.2|8.4|8.2|1
1686645000000|2023-06-13 08:30:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|6
1686645600000|2023-06-13 08:40:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|21
1686645900000|2023-06-13 08:45:00|8.42|8.22|8.45|8.25|8.45|8.25|8.42|8.22|18
1686646200000|2023-06-13 08:50:00|8.44|8.24|8.45|8.25|8.45|8.25|8.43|8.23|14
1686646500000|2023-06-13 08:55:00|8.44|8.24|8.43|8.23|8.44|8.24|8.42|8.22|22
1686646800000|2023-06-13 09:00:00|8.44|8.24|8.45|8.25|8.45|8.25|8.43|8.23|84
1686647100000|2023-06-13 09:05:00|8.44|8.24|8.43|8.23|8.45|8.25|8.42|8.22|32
1686647400000|2023-06-13 09:10:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|23
1686647700000|2023-06-13 09:15:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|25
1686648000000|2023-06-13 09:20:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|40
1686648300000|2023-06-13 09:25:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|36
1686648600000|2023-06-13 09:30:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|18
1686648900000|2023-06-13 09:35:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|29
1686649200000|2023-06-13 09:40:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|95
1686649500000|2023-06-13 09:45:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|22
1686649800000|2023-06-13 09:50:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|33
1686650100000|2023-06-13 09:55:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|48
1686650400000|2023-06-13 10:00:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|5
1686650700000|2023-06-13 10:05:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|30
1686651000000|2023-06-13 10:10:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|2
1686651300000|2023-06-13 10:15:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|42
1686651600000|2023-06-13 10:20:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|54
1686652500000|2023-06-13 10:35:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|20
1686652800000|2023-06-13 10:40:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|49
1686653100000|2023-06-13 10:45:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|33
1686653400000|2023-06-13 10:50:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|4
1686653700000|2023-06-13 10:55:00|8.42|8.22|8.43|8.23|8.44|8.24|8.41|8.21|8
1686654000000|2023-06-13 11:00:00|8.44|8.24|8.47|8.27|8.48|8.28|8.43|8.23|14
1686654300000|2023-06-13 11:05:00|8.48|8.28|8.53|8.33|8.62|8.42|8.48|8.28|138
1686654600000|2023-06-13 11:10:00|8.52|8.32|8.56|8.36|8.57|8.37|8.51|8.31|145
1686654900000|2023-06-13 11:15:00|8.57|8.37|8.54|8.34|8.59|8.39|8.53|8.33|278
1686655200000|2023-06-13 11:20:00|8.53|8.33|8.54|8.34|8.55|8.35|8.52|8.32|114
1686655500000|2023-06-13 11:25:00|8.53|8.33|8.56|8.36|8.58|8.38|8.53|8.33|166
1686655800000|2023-06-13 11:30:00|8.55|8.35|8.56|8.36|8.6|8.4|8.55|8.35|124
1686656100000|2023-06-13 11:35:00|8.55|8.35|8.53|8.33|8.58|8.38|8.53|8.33|111
1686656400000|2023-06-13 11:40:00|8.54|8.34|8.55|8.35|8.57|8.37|8.53|8.33|140
1686656700000|2023-06-13 11:45:00|8.56|8.36|8.59|8.39|8.61|8.41|8.55|8.35|98
1686657000000|2023-06-13 11:50:00|8.58|8.38|8.61|8.41|8.62|8.42|8.58|8.38|170
1686657300000|2023-06-13 11:55:00|8.62|8.42|8.67|8.47|8.67|8.47|8.61|8.41|234
1686657600000|2023-06-13 12:00:00|8.66|8.46|8.67|8.47|8.68|8.48|8.63|8.43|149
1686657900000|2023-06-13 12:05:00|8.66|8.46|8.65|8.45|8.69|8.49|8.65|8.45|124
1686658200000|2023-06-13 12:10:00|8.64|8.44|8.68|8.48|8.68|8.48|8.64|8.44|85
1686658500000|2023-06-13 12:15:00|8.67|8.47|8.63|8.43|8.69|8.49|8.62|8.42|25
1686658800000|2023-06-13 12:20:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|51
1686659100000|2023-06-13 12:25:00|8.65|8.45|8.64|8.44|8.66|8.46|8.62|8.42|14
1686659400000|2023-06-13 12:30:00|8.65|8.45|8.7|8.5|8.7|8.5|8.63|8.43|54
1686659700000|2023-06-13 12:35:00|8.69|8.49|8.7|8.5|8.73|8.53|8.68|8.48|32
1686660000000|2023-06-13 12:40:00|8.71|8.51|8.62|8.42|8.71|8.51|8.6|8.4|66
1686660300000|2023-06-13 12:45:00|8.63|8.43|8.65|8.45|8.69|8.49|8.63|8.43|25
1686660600000|2023-06-13 12:50:00|8.66|8.46|8.63|8.43|8.66|8.46|8.63|8.43|24
1686660900000|2023-06-13 12:55:00|8.64|8.44|8.62|8.42|8.64|8.44|8.54|8.34|53
1686661200000|2023-06-13 13:00:00|8.63|8.43|8.67|8.47|8.67|8.47|8.63|8.43|7
1686661500000|2023-06-13 13:05:00|8.68|8.48|8.63|8.43|8.68|8.48|8.63|8.43|22
1686661800000|2023-06-13 13:10:00|8.62|8.42|8.58|8.38|8.63|8.43|8.56|8.36|61
1686662100000|2023-06-13 13:15:00|8.57|8.37|8.58|8.38|8.6|8.4|8.57|8.37|8
1686662400000|2023-06-13 13:20:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|11
1686662700000|2023-06-13 13:25:00|8.56|8.36|8.56|8.36|8.58|8.38|8.55|8.35|9
1686663000000|2023-06-13 13:30:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|6
1686663300000|2023-06-13 13:35:00|8.57|8.37|8.57|8.37|8.57|8.37|8.55|8.35|17
1686663600000|2023-06-13 13:40:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|4
1686663900000|2023-06-13 13:45:00|8.56|8.36|8.53|8.33|8.56|8.36|8.53|8.33|4
1686664200000|2023-06-13 13:50:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|12
1686664500000|2023-06-13 13:55:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|3
1686664800000|2023-06-13 14:00:00|8.53|8.33|8.55|8.35|8.55|8.35|8.53|8.33|5
1686665100000|2023-06-13 14:05:00|8.54|8.34|8.52|8.32|8.55|8.35|8.52|8.32|5
1686665400000|2023-06-13 14:10:00|8.51|8.31|8.5|8.3|8.52|8.32|8.49|8.29|14
1686665700000|2023-06-13 14:15:00|8.49|8.29|8.51|8.31|8.52|8.32|8.49|8.29|9
1686666000000|2023-06-13 14:20:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|19
1686666300000|2023-06-13 14:25:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|4
1686666600000|2023-06-13 14:30:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|7
1686666900000|2023-06-13 14:35:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|7
1686667200000|2023-06-13 14:40:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|7
1686667500000|2023-06-13 14:45:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|19
1686667800000|2023-06-13 14:50:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|18
1686668100000|2023-06-13 14:55:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|3
1686668400000|2023-06-13 15:00:00|8.48|8.28|8.46|8.26|8.48|8.28|8.46|8.26|9
1686668700000|2023-06-13 15:05:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|7
1686669000000|2023-06-13 15:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|11
1686669300000|2023-06-13 15:15:00|8.47|8.27|8.44|8.24|8.47|8.27|8.43|8.23|16
1686669600000|2023-06-13 15:20:00|8.43|8.23|8.41|8.21|8.44|8.24|8.4|8.2|29
1686669900000|2023-06-13 15:25:00|8.42|8.22|8.4|8.2|8.42|8.22|8.38|8.18|31
1686670200000|2023-06-13 15:30:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|23
1686670500000|2023-06-13 15:35:00|8.44|8.24|8.43|8.23|8.45|8.25|8.43|8.23|8
1686670800000|2023-06-13 15:40:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|3
1686671100000|2023-06-13 15:45:00|8.43|8.23|8.42|8.22|8.44|8.24|8.42|8.22|16
1686671400000|2023-06-13 15:50:00|8.41|8.21|8.42|8.22|8.43|8.23|8.41|8.21|12
1686671700000|2023-06-13 15:55:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|37
1686672000000|2023-06-13 16:00:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|10
1686672300000|2023-06-13 16:05:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|11
1686672600000|2023-06-13 16:10:00|8.45|8.25|8.45|8.25|8.45|8.25|8.45|8.25|1
1686672900000|2023-06-13 16:15:00|8.44|8.24|8.44|8.24|8.44|8.24|8.44|8.24|1
1686673200000|2023-06-13 16:20:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|6
1686673500000|2023-06-13 16:25:00|8.43|8.23|8.45|8.25|8.45|8.25|8.43|8.23|21
1686673800000|2023-06-13 16:30:00|8.44|8.24|8.42|8.22|8.45|8.25|8.42|8.22|9
1686674100000|2023-06-13 16:35:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|2
1686674400000|2023-06-13 16:40:00|8.43|8.23|8.45|8.25|8.45|8.25|8.42|8.22|19
1686674700000|2023-06-13 16:45:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|4
1686675000000|2023-06-13 16:50:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|2
1686675300000|2023-06-13 16:55:00|8.44|8.24|8.44|8.24|8.44|8.24|8.44|8.24|1
1686676200000|2023-06-13 17:10:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|227
1686676500000|2023-06-13 17:15:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|34
1686677100000|2023-06-13 17:25:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|2
1686677400000|2023-06-13 17:30:00|8.43|8.23|8.42|8.22|8.44|8.24|8.42|8.22|8
1686677700000|2023-06-13 17:35:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|8
1686678000000|2023-06-13 17:40:00|8.41|8.21|8.42|8.22|8.42|8.22|8.4|8.2|28
1686678300000|2023-06-13 17:45:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|12
1686678600000|2023-06-13 17:50:00|8.41|8.21|8.41|8.21|8.41|8.21|8.41|8.21|1
1686679200000|2023-06-13 18:00:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|6
1686679500000|2023-06-13 18:05:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|9
1686679800000|2023-06-13 18:10:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|21
1686680100000|2023-06-13 18:15:00|8.44|8.24|8.46|8.26|8.46|8.26|8.44|8.24|3
1686680400000|2023-06-13 18:20:00|8.45|8.25|8.44|8.24|8.46|8.26|8.43|8.23|20
1686680700000|2023-06-13 18:25:00|8.43|8.23|8.42|8.22|8.44|8.24|8.42|8.22|60
1686681000000|2023-06-13 18:30:00|8.43|8.23|8.41|8.21|8.43|8.23|8.41|8.21|57
1686681300000|2023-06-13 18:35:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|26
1686681600000|2023-06-13 18:40:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|40
1686681900000|2023-06-13 18:45:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|17
1686682200000|2023-06-13 18:50:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|7
1686682800000|2023-06-13 19:00:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|86
1686683100000|2023-06-13 19:05:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|20
1686683400000|2023-06-13 19:10:00|8.4|8.2|8.41|8.21|8.41|8.21|8.39|8.19|10
1686683700000|2023-06-13 19:15:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|2
1686684000000|2023-06-13 19:20:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|91
1686684300000|2023-06-13 19:25:00|8.43|8.23|8.4|8.2|8.43|8.23|8.39|8.19|56
1686684600000|2023-06-13 19:30:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|18
1686684900000|2023-06-13 19:35:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|171
1686685200000|2023-06-13 19:40:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|53
1686685500000|2023-06-13 19:45:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|68
1686685800000|2023-06-13 19:50:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|105
1686686100000|2023-06-13 19:55:00|8.4|8.2|8.39|8.19|8.4|8.2|8.38|8.18|48
1686686400000|2023-06-13 20:00:00|8.38|8.18|8.37|8.17|8.4|8.2|8.36|8.16|78
1686686700000|2023-06-13 20:05:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|78
1686687000000|2023-06-13 20:10:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|81
1686687300000|2023-06-13 20:15:00|8.35|8.15|8.37|8.17|8.37|8.17|8.35|8.15|47
1686687600000|2023-06-13 20:20:00|8.36|8.16|8.37|8.17|8.38|8.18|8.36|8.16|180
1686687900000|2023-06-13 20:25:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|208
1686688200000|2023-06-13 20:30:00|8.38|8.18|8.4|8.2|8.4|8.2|8.37|8.17|175
1686688500000|2023-06-13 20:35:00|8.39|8.19|8.42|8.22|8.43|8.23|8.39|8.19|80
1686688800000|2023-06-13 20:40:00|8.43|8.23|8.4|8.2|8.43|8.23|8.39|8.19|36
1686689100000|2023-06-13 20:45:00|8.41|8.21|8.44|8.24|8.44|8.24|8.41|8.21|24
1686689400000|2023-06-13 20:50:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|121
1686689700000|2023-06-13 20:55:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|119
1686690000000|2023-06-13 21:00:00|8.41|8.21|8.4|8.2|8.42|8.22|8.4|8.2|62
1686690300000|2023-06-13 21:05:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1686690600000|2023-06-13 21:10:00|8.4|8.2|8.4|8.2|8.4|8.2|8.4|8.2|1
1686690900000|2023-06-13 21:15:00|8.39|8.19|8.38|8.18|8.4|8.2|8.38|8.18|50
1686691200000|2023-06-13 21:20:00|8.39|8.19|8.37|8.17|8.39|8.19|8.37|8.17|9
1686691500000|2023-06-13 21:25:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|21
1686691800000|2023-06-13 21:30:00|8.39|8.19|8.37|8.17|8.39|8.19|8.37|8.17|41
1686692100000|2023-06-13 21:35:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|29
1686692400000|2023-06-13 21:40:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|8
1686692700000|2023-06-13 21:45:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|46
1686693000000|2023-06-13 21:50:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1686693300000|2023-06-13 21:55:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|140
1686693600000|2023-06-13 22:00:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|36
1686693900000|2023-06-13 22:05:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|34
1686694200000|2023-06-13 22:10:00|8.36|8.16|8.35|8.15|8.37|8.17|8.35|8.15|72
1686694500000|2023-06-13 22:15:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|12
1686694800000|2023-06-13 22:20:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|22
1686695100000|2023-06-13 22:25:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|25
1686695400000|2023-06-13 22:30:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|60
1686695700000|2023-06-13 22:35:00|8.33|8.13|8.33|8.13|8.34|8.14|8.33|8.13|123
1686696000000|2023-06-13 22:40:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|110
1686696300000|2023-06-13 22:45:00|8.34|8.14|8.34|8.14|8.35|8.15|8.33|8.13|19
1686696900000|2023-06-13 22:55:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|4
1686697200000|2023-06-13 23:00:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|72
1686697500000|2023-06-13 23:05:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|39
1686697800000|2023-06-13 23:10:00|8.36|8.16|8.35|8.15|8.36|8.16|8.34|8.14|98
1686698100000|2023-06-13 23:15:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|43
1686698400000|2023-06-13 23:20:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|176
1686698700000|2023-06-13 23:25:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|127
1686699000000|2023-06-13 23:30:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|54
1686699300000|2023-06-13 23:35:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|165
1686699600000|2023-06-13 23:40:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|358
1686699900000|2023-06-13 23:45:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|343
1686700200000|2023-06-13 23:50:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|145
1686700500000|2023-06-13 23:55:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|85
1686700800000|2023-06-14 00:00:00|8.36|8.16|8.36|8.16|8.36|8.16|8.34|8.14|45
1686701100000|2023-06-14 00:05:00|8.35|8.15|8.37|8.17|8.37|8.17|8.35|8.15|161
1686701400000|2023-06-14 00:10:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|38
1686701700000|2023-06-14 00:15:00|8.36|8.16|8.34|8.14|8.37|8.17|8.31|8.11|167
1686702000000|2023-06-14 00:20:00|8.35|8.15|8.36|8.16|8.36|8.16|8.34|8.14|110
1686702300000|2023-06-14 00:25:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|57
1686702600000|2023-06-14 00:30:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|94
1686702900000|2023-06-14 00:35:00|8.34|8.14|8.36|8.16|8.36|8.16|8.33|8.13|87
1686703200000|2023-06-14 00:40:00|8.35|8.15|8.38|8.18|8.38|8.18|8.35|8.15|202
1686703500000|2023-06-14 00:45:00|8.39|8.19|8.38|8.18|8.39|8.19|8.37|8.17|36
1686703800000|2023-06-14 00:50:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|74
1686704100000|2023-06-14 00:55:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|94
1686704400000|2023-06-14 01:00:00|8.37|8.17|8.36|8.16|8.38|8.18|8.36|8.16|150
1686704700000|2023-06-14 01:05:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|53
1686705000000|2023-06-14 01:10:00|8.36|8.16|8.37|8.17|8.38|8.18|8.36|8.16|104
1686705300000|2023-06-14 01:15:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|23
1686705600000|2023-06-14 01:20:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|33
1686705900000|2023-06-14 01:25:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|134
1686706200000|2023-06-14 01:30:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|99
1686706500000|2023-06-14 01:35:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|207
1686706800000|2023-06-14 01:40:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|33
1686707400000|2023-06-14 01:50:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|21
1686707700000|2023-06-14 01:55:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|43
1686708000000|2023-06-14 02:00:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|122
1686708300000|2023-06-14 02:05:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|19
1686708600000|2023-06-14 02:10:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|63
1686708900000|2023-06-14 02:15:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|238
1686709200000|2023-06-14 02:20:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|195
1686709500000|2023-06-14 02:25:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|61
1686709800000|2023-06-14 02:30:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|150
1686710100000|2023-06-14 02:35:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|10
1686710400000|2023-06-14 02:40:00|8.39|8.19|8.38|8.18|8.4|8.2|8.38|8.18|120
1686710700000|2023-06-14 02:45:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|183
1686711000000|2023-06-14 02:50:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|353
1686711300000|2023-06-14 02:55:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|32
1686711600000|2023-06-14 03:00:00|8.39|8.19|8.36|8.16|8.39|8.19|8.36|8.16|44
1686711900000|2023-06-14 03:05:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|73
1686712200000|2023-06-14 03:10:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|350
1686712500000|2023-06-14 03:15:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|131
1686712800000|2023-06-14 03:20:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|206
1686713100000|2023-06-14 03:25:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|21
1686713400000|2023-06-14 03:30:00|8.36|8.16|8.35|8.15|8.36|8.16|8.34|8.14|58
1686713700000|2023-06-14 03:35:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|24
1686714000000|2023-06-14 03:40:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|122
1686714300000|2023-06-14 03:45:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|108
1686714600000|2023-06-14 03:50:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|44
1686714900000|2023-06-14 03:55:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|27
1686715500000|2023-06-14 04:05:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|61
1686715800000|2023-06-14 04:10:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|330
1686716100000|2023-06-14 04:15:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|225
1686716400000|2023-06-14 04:20:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|36
1686716700000|2023-06-14 04:25:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|36
1686717000000|2023-06-14 04:30:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|57
1686717300000|2023-06-14 04:35:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|230
1686717600000|2023-06-14 04:40:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|48
1686717900000|2023-06-14 04:45:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|29
1686718200000|2023-06-14 04:50:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|8
1686718800000|2023-06-14 05:00:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|16
1686719400000|2023-06-14 05:10:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|12
1686719700000|2023-06-14 05:15:00|8.33|8.13|8.32|8.12|8.34|8.14|8.32|8.12|208
1686720000000|2023-06-14 05:20:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|32
1686720300000|2023-06-14 05:25:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|16
1686720600000|2023-06-14 05:30:00|8.31|8.11|8.3|8.1|8.32|8.12|8.3|8.1|66
1686721200000|2023-06-14 05:40:00|8.29|8.09|8.31|8.11|8.31|8.11|8.29|8.09|69
1686721500000|2023-06-14 05:45:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|28
1686721800000|2023-06-14 05:50:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|150
1686722100000|2023-06-14 05:55:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|166
1686722400000|2023-06-14 06:00:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|43
1686722700000|2023-06-14 06:05:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|16
1686723000000|2023-06-14 06:10:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|40
1686723300000|2023-06-14 06:15:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|31
1686723600000|2023-06-14 06:20:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|61
1686723900000|2023-06-14 06:25:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|22
1686724200000|2023-06-14 06:30:00|8.33|8.13|8.34|8.14|8.34|8.14|8.32|8.12|40
1686724500000|2023-06-14 06:35:00|8.33|8.13|8.32|8.12|8.34|8.14|8.31|8.11|56
1686724800000|2023-06-14 06:40:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|20
1686725100000|2023-06-14 06:45:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|6
1686725400000|2023-06-14 06:50:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|33
1686725700000|2023-06-14 06:55:00|8.32|8.12|8.33|8.13|8.33|8.13|8.31|8.11|42
1686726000000|2023-06-14 07:00:00|8.34|8.14|8.33|8.13|8.34|8.14|8.32|8.12|58
1686726300000|2023-06-14 07:05:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|56
1686726600000|2023-06-14 07:10:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|258
1686726900000|2023-06-14 07:15:00|8.34|8.14|8.31|8.11|8.34|8.14|8.31|8.11|68
1686727200000|2023-06-14 07:20:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|90
1686727500000|2023-06-14 07:25:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|4
1686727800000|2023-06-14 07:30:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|32
1686728100000|2023-06-14 07:35:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|31
1686728400000|2023-06-14 07:40:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|30
1686728700000|2023-06-14 07:45:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|33
1686729000000|2023-06-14 07:50:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|5
1686729300000|2023-06-14 07:55:00|8.31|8.11|8.32|8.12|8.34|8.14|8.3|8.1|46
1686729600000|2023-06-14 08:00:00|8.31|8.11|8.33|8.13|8.33|8.13|8.31|8.11|29
1686729900000|2023-06-14 08:05:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|70
1686730200000|2023-06-14 08:10:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|6
1686730500000|2023-06-14 08:15:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|17
1686730800000|2023-06-14 08:20:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|14
1686731100000|2023-06-14 08:25:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|24
1686731400000|2023-06-14 08:30:00|8.33|8.13|8.33|8.13|8.34|8.14|8.33|8.13|81
1686731700000|2023-06-14 08:35:00|8.34|8.14|8.34|8.14|8.35|8.15|8.33|8.13|47
1686732300000|2023-06-14 08:45:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|38
1686732600000|2023-06-14 08:50:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|54
1686733200000|2023-06-14 09:00:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|36
1686733500000|2023-06-14 09:05:00|8.35|8.15|8.33|8.13|8.35|8.15|8.33|8.13|11
1686733800000|2023-06-14 09:10:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|2
1686734100000|2023-06-14 09:15:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|2
1686734400000|2023-06-14 09:20:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|12
1686734700000|2023-06-14 09:25:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|111
1686735000000|2023-06-14 09:30:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|78
1686735300000|2023-06-14 09:35:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|52
1686735600000|2023-06-14 09:40:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|53
1686735900000|2023-06-14 09:45:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|46
1686736200000|2023-06-14 09:50:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|17
1686736500000|2023-06-14 09:55:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|112
1686736800000|2023-06-14 10:00:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|4
1686737100000|2023-06-14 10:05:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|48
1686737400000|2023-06-14 10:10:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|42
1686737700000|2023-06-14 10:15:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|8
1686738000000|2023-06-14 10:20:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|78
1686738300000|2023-06-14 10:25:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|52
1686738600000|2023-06-14 10:30:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|11
1686738900000|2023-06-14 10:35:00|8.32|8.12|8.31|8.11|8.32|8.12|8.3|8.1|54
1686739200000|2023-06-14 10:40:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|68
1686739500000|2023-06-14 10:45:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|66
1686739800000|2023-06-14 10:50:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|55
1686740100000|2023-06-14 10:55:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|118
1686740400000|2023-06-14 11:00:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|109
1686740700000|2023-06-14 11:05:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|161
1686741000000|2023-06-14 11:10:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|40
1686741300000|2023-06-14 11:15:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|31
1686741600000|2023-06-14 11:20:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|46
1686741900000|2023-06-14 11:25:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|81
1686742200000|2023-06-14 11:30:00|8.31|8.11|8.3|8.1|8.32|8.12|8.3|8.1|76
1686742500000|2023-06-14 11:35:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|2
1686743100000|2023-06-14 11:45:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|58
1686743400000|2023-06-14 11:50:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|3
1686743700000|2023-06-14 11:55:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|51
1686744000000|2023-06-14 12:00:00|8.31|8.11|8.29|8.09|8.31|8.11|8.28|8.08|75
1686744300000|2023-06-14 12:05:00|8.3|8.1|8.32|8.12|8.32|8.12|8.29|8.09|81
1686744600000|2023-06-14 12:10:00|8.31|8.11|8.32|8.12|8.32|8.12|8.3|8.1|68
1686744900000|2023-06-14 12:15:00|8.31|8.11|8.32|8.12|8.33|8.13|8.31|8.11|38
1686745200000|2023-06-14 12:20:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|48
1686745500000|2023-06-14 12:25:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|38
1686745800000|2023-06-14 12:30:00|8.33|8.13|8.31|8.11|8.33|8.13|8.3|8.1|55
1686746100000|2023-06-14 12:35:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|15
1686746400000|2023-06-14 12:40:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|129
1686746700000|2023-06-14 12:45:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|36
1686747000000|2023-06-14 12:50:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|7
1686747300000|2023-06-14 12:55:00|8.33|8.13|8.32|8.12|8.33|8.13|8.3|8.1|66
1686747600000|2023-06-14 13:00:00|8.31|8.11|8.29|8.09|8.32|8.12|8.29|8.09|81
1686747900000|2023-06-14 13:05:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|8
1686748200000|2023-06-14 13:10:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|175
1686748500000|2023-06-14 13:15:00|8.31|8.11|8.29|8.09|8.31|8.11|8.29|8.09|107
1686748800000|2023-06-14 13:20:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|90
1686749100000|2023-06-14 13:25:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|79
1686749400000|2023-06-14 13:30:00|8.29|8.09|8.28|8.08|8.3|8.1|8.27|8.07|204
1686749700000|2023-06-14 13:35:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|30
1686750000000|2023-06-14 13:40:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|61
1686750300000|2023-06-14 13:45:00|8.28|8.08|8.28|8.08|8.29|8.09|8.27|8.07|23
1686750600000|2023-06-14 13:50:00|8.27|8.07|8.28|8.08|8.29|8.09|8.27|8.07|50
1686750900000|2023-06-14 13:55:00|8.29|8.09|8.28|8.08|8.29|8.09|8.27|8.07|90
1686751200000|2023-06-14 14:00:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|218
1686751500000|2023-06-14 14:05:00|8.27|8.07|8.28|8.08|8.29|8.09|8.27|8.07|70
1686752100000|2023-06-14 14:15:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|420
1686752400000|2023-06-14 14:20:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|223
1686753000000|2023-06-14 14:30:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|5
1686753300000|2023-06-14 14:35:00|8.27|8.07|8.26|8.06|8.27|8.07|8.26|8.06|98
1686753600000|2023-06-14 14:40:00|8.27|8.07|8.28|8.08|8.28|8.08|8.26|8.06|162
1686753900000|2023-06-14 14:45:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|332
1686754200000|2023-06-14 14:50:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|32
1686754800000|2023-06-14 15:00:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|63
1686755100000|2023-06-14 15:05:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|15
1686755400000|2023-06-14 15:10:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|100
1686755700000|2023-06-14 15:15:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|205
1686756000000|2023-06-14 15:20:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|133
1686756300000|2023-06-14 15:25:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|59
1686756600000|2023-06-14 15:30:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|11
1686757200000|2023-06-14 15:40:00|8.25|8.05|8.26|8.06|8.26|8.06|8.25|8.05|12
1686757500000|2023-06-14 15:45:00|8.25|8.05|8.24|8.04|8.26|8.06|8.24|8.04|46
1686757800000|2023-06-14 15:50:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|200
1686758100000|2023-06-14 15:55:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|567
1686758400000|2023-06-14 16:00:00|8.24|8.04|8.24|8.04|8.25|8.05|8.24|8.04|9
1686758700000|2023-06-14 16:05:00|8.25|8.05|8.23|8.03|8.25|8.05|8.23|8.03|21
1686759000000|2023-06-14 16:10:00|8.24|8.04|8.26|8.06|8.26|8.06|8.23|8.03|217
1686759300000|2023-06-14 16:15:00|8.25|8.05|8.25|8.05|8.26|8.06|8.25|8.05|25
1686759600000|2023-06-14 16:20:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|20
1686759900000|2023-06-14 16:25:00|8.26|8.06|8.26|8.06|8.27|8.07|8.25|8.05|59
1686760200000|2023-06-14 16:30:00|8.27|8.07|8.27|8.07|8.27|8.07|8.26|8.06|105
1686760500000|2023-06-14 16:35:00|8.26|8.06|8.27|8.07|8.27|8.07|8.26|8.06|18
1686760800000|2023-06-14 16:40:00|8.26|8.06|8.27|8.07|8.28|8.08|8.26|8.06|30
1686761100000|2023-06-14 16:45:00|8.26|8.06|8.25|8.05|8.27|8.07|8.25|8.05|90
1686761700000|2023-06-14 16:55:00|8.26|8.06|8.24|8.04|8.26|8.06|8.24|8.04|23
1686762000000|2023-06-14 17:00:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|145
1686762300000|2023-06-14 17:05:00|8.24|8.04|8.24|8.04|8.25|8.05|8.24|8.04|17
1686762600000|2023-06-14 17:10:00|8.23|8.03|8.22|8.02|8.24|8.04|8.22|8.02|104
1686762900000|2023-06-14 17:15:00|8.23|8.03|8.22|8.02|8.23|8.03|8.21|8.01|74
1686763200000|2023-06-14 17:20:00|8.23|8.03|8.22|8.02|8.23|8.03|8.22|8.02|2
1686763500000|2023-06-14 17:25:00|8.23|8.03|8.22|8.02|8.23|8.03|8.22|8.02|24
1686763800000|2023-06-14 17:30:00|8.23|8.03|8.24|8.04|8.25|8.05|8.22|8.02|20
1686764100000|2023-06-14 17:35:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|100
1686764400000|2023-06-14 17:40:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|8
1686764700000|2023-06-14 17:45:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|132
1686765000000|2023-06-14 17:50:00|8.23|8.03|8.24|8.04|8.25|8.05|8.23|8.03|64
1686765300000|2023-06-14 17:55:00|8.25|8.05|8.26|8.06|8.26|8.06|8.24|8.04|56
1686765600000|2023-06-14 18:00:00|8.25|8.05|8.2|8|8.27|8.07|8.18|7.98|64
1686765900000|2023-06-14 18:05:00|8.21|8.01|8.19|7.99|8.21|8.01|8.14|7.94|57
1686766200000|2023-06-14 18:10:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|30
1686766500000|2023-06-14 18:15:00|8.2|8|8.19|7.99|8.21|8.01|8.17|7.97|106
1686766800000|2023-06-14 18:20:00|8.18|7.98|8.18|7.98|8.19|7.99|8.18|7.98|149
1686767100000|2023-06-14 18:25:00|8.19|7.99|8.19|7.99|8.2|8|8.18|7.98|123
1686767400000|2023-06-14 18:30:00|8.2|8|8.18|7.98|8.2|8|8.17|7.97|97
1686767700000|2023-06-14 18:35:00|8.19|7.99|8.21|8.01|8.21|8.01|8.18|7.98|199
1686768000000|2023-06-14 18:40:00|8.22|8.02|8.24|8.04|8.24|8.04|8.21|8.01|83
1686768300000|2023-06-14 18:45:00|8.25|8.05|8.22|8.02|8.25|8.05|8.22|8.02|184
1686768600000|2023-06-14 18:50:00|8.23|8.03|8.22|8.02|8.23|8.03|8.21|8.01|142
1686768900000|2023-06-14 18:55:00|8.21|8.01|8.22|8.02|8.23|8.03|8.21|8.01|132
1686769200000|2023-06-14 19:00:00|8.21|8.01|8.23|8.03|8.23|8.03|8.21|8.01|83
1686769500000|2023-06-14 19:05:00|8.22|8.02|8.25|8.05|8.25|8.05|8.22|8.02|128
1686769800000|2023-06-14 19:10:00|8.24|8.04|8.24|8.04|8.25|8.05|8.24|8.04|127
1686770100000|2023-06-14 19:15:00|8.25|8.05|8.23|8.03|8.25|8.05|8.21|8.01|85
1686770400000|2023-06-14 19:20:00|8.22|8.02|8.25|8.05|8.26|8.06|8.22|8.02|124
1686770700000|2023-06-14 19:25:00|8.26|8.06|8.24|8.04|8.26|8.06|8.23|8.03|93
1686771000000|2023-06-14 19:30:00|8.23|8.03|8.23|8.03|8.24|8.04|8.22|8.02|85
1686771300000|2023-06-14 19:35:00|8.24|8.04|8.23|8.03|8.24|8.04|8.23|8.03|128
1686771600000|2023-06-14 19:40:00|8.24|8.04|8.22|8.02|8.24|8.04|8.22|8.02|57
1686771900000|2023-06-14 19:45:00|8.23|8.03|8.21|8.01|8.24|8.04|8.21|8.01|93
1686772200000|2023-06-14 19:50:00|8.2|8|8.2|8|8.21|8.01|8.2|8|131
1686772500000|2023-06-14 19:55:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|76
1686772800000|2023-06-14 20:00:00|8.21|8.01|8.16|7.96|8.21|8.01|8.15|7.95|30
1686773100000|2023-06-14 20:05:00|8.15|7.95|8.08|7.88|8.15|7.95|8.02|7.82|177
1686773400000|2023-06-14 20:10:00|8.09|7.89|8.1|7.9|8.12|7.92|8.07|7.87|128
1686773700000|2023-06-14 20:15:00|8.11|7.91|8.08|7.88|8.11|7.91|8.05|7.85|133
1686774000000|2023-06-14 20:20:00|8.09|7.89|8.07|7.87|8.1|7.9|8.07|7.87|159
1686774300000|2023-06-14 20:25:00|8.08|7.88|8.1|7.9|8.11|7.91|8.07|7.87|87
1686774600000|2023-06-14 20:30:00|8.09|7.89|7.99|7.79|8.1|7.9|7.93|7.73|179
1686774900000|2023-06-14 20:35:00|8|7.8|8.02|7.82|8.03|7.83|7.97|7.77|153
1686775200000|2023-06-14 20:40:00|8.01|7.81|7.99|7.79|8.02|7.82|7.98|7.78|95
1686775500000|2023-06-14 20:45:00|7.98|7.78|7.91|7.71|8|7.8|7.89|7.69|138
1686775800000|2023-06-14 20:50:00|7.9|7.7|7.93|7.73|7.94|7.74|7.88|7.68|111
1686776100000|2023-06-14 20:55:00|7.92|7.72|7.88|7.68|7.92|7.72|7.85|7.65|121
1686776400000|2023-06-14 21:00:00|7.87|7.67|7.96|7.76|7.96|7.76|7.86|7.66|60
1686776700000|2023-06-14 21:05:00|7.97|7.77|7.95|7.75|7.98|7.78|7.95|7.75|79
1686777000000|2023-06-14 21:10:00|7.94|7.74|7.97|7.77|7.97|7.77|7.94|7.74|44
1686777300000|2023-06-14 21:15:00|7.96|7.76|7.99|7.79|7.99|7.79|7.96|7.76|16
1686777600000|2023-06-14 21:20:00|7.98|7.78|7.95|7.75|7.99|7.79|7.95|7.75|72
1686777900000|2023-06-14 21:25:00|7.96|7.76|7.96|7.76|7.97|7.77|7.95|7.75|63
1686778200000|2023-06-14 21:30:00|7.97|7.77|7.97|7.77|7.97|7.77|7.96|7.76|9
1686778800000|2023-06-14 21:40:00|7.96|7.76|7.98|7.78|7.99|7.79|7.96|7.76|85
1686779400000|2023-06-14 21:50:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|4
1686779700000|2023-06-14 21:55:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|9
1686780000000|2023-06-14 22:00:00|8|7.8|8|7.8|8.01|7.81|7.99|7.79|39
1686780300000|2023-06-14 22:05:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|92
1686780600000|2023-06-14 22:10:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|254
1686780900000|2023-06-14 22:15:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|10
1686781200000|2023-06-14 22:20:00|8.01|7.81|8.01|7.81|8.01|7.81|7.99|7.79|81
1686781500000|2023-06-14 22:25:00|8.02|7.82|8.01|7.81|8.02|7.82|8.01|7.81|92
1686781800000|2023-06-14 22:30:00|8|7.8|8.01|7.81|8.02|7.82|8|7.8|64
1686782100000|2023-06-14 22:35:00|8|7.8|8|7.8|8.02|7.82|7.99|7.79|61
1686782400000|2023-06-14 22:40:00|7.99|7.79|8.01|7.81|8.01|7.81|7.99|7.79|9
1686782700000|2023-06-14 22:45:00|8|7.8|8|7.8|8.01|7.81|8|7.8|29
1686783000000|2023-06-14 22:50:00|8.01|7.81|8.02|7.82|8.02|7.82|8|7.8|78
1686783300000|2023-06-14 22:55:00|8.03|7.83|8.01|7.81|8.03|7.83|8.01|7.81|81
1686783600000|2023-06-14 23:00:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|106
1686783900000|2023-06-14 23:05:00|8|7.8|8|7.8|8.01|7.81|7.98|7.78|47
1686784200000|2023-06-14 23:10:00|7.99|7.79|8|7.8|8.01|7.81|7.99|7.79|66
1686784500000|2023-06-14 23:15:00|8.01|7.81|8.02|7.82|8.02|7.82|8|7.8|74
1686784800000|2023-06-14 23:20:00|8.01|7.81|8.03|7.83|8.03|7.83|8.01|7.81|19
1686785100000|2023-06-14 23:25:00|8.02|7.82|8.03|7.83|8.03|7.83|8.02|7.82|40
1686785400000|2023-06-14 23:30:00|8.02|7.82|8.03|7.83|8.04|7.84|8.02|7.82|54
1686785700000|2023-06-14 23:35:00|8.02|7.82|8.03|7.83|8.03|7.83|8.02|7.82|20
1686786000000|2023-06-14 23:40:00|8.02|7.82|8.02|7.82|8.03|7.83|8.02|7.82|21
1686786300000|2023-06-14 23:45:00|8.03|7.83|8.03|7.83|8.04|7.84|8.02|7.82|29
1686786600000|2023-06-14 23:50:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|14
1686787200000|2023-06-15 00:00:00|8.02|7.82|8.02|7.82|8.02|7.82|8|7.8|31
1686787500000|2023-06-15 00:05:00|8.01|7.81|8.03|7.83|8.03|7.83|8.01|7.81|33
1686787800000|2023-06-15 00:10:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|27
1686788100000|2023-06-15 00:15:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|35
1686788400000|2023-06-15 00:20:00|8.04|7.84|8.06|7.86|8.07|7.87|8.04|7.84|15
1686788700000|2023-06-15 00:25:00|8.05|7.85|8.04|7.84|8.06|7.86|8.04|7.84|90
1686789000000|2023-06-15 00:30:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|85
1686789300000|2023-06-15 00:35:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|10
1686789600000|2023-06-15 00:40:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|65
1686789900000|2023-06-15 00:45:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|2
1686790200000|2023-06-15 00:50:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|5
1686790500000|2023-06-15 00:55:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|8
1686790800000|2023-06-15 01:00:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|6
1686791100000|2023-06-15 01:05:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|6
1686791400000|2023-06-15 01:10:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|4
1686791700000|2023-06-15 01:15:00|8.04|7.84|8.04|7.84|8.05|7.85|8.03|7.83|37
1686792000000|2023-06-15 01:20:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|23
1686792300000|2023-06-15 01:25:00|8.02|7.82|8.02|7.82|8.03|7.83|8.01|7.81|27
1686792600000|2023-06-15 01:30:00|8.01|7.81|8.01|7.81|8.02|7.82|8|7.8|11
1686792900000|2023-06-15 01:35:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|82
1686793200000|2023-06-15 01:40:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|104
1686793500000|2023-06-15 01:45:00|8|7.8|7.99|7.79|8.01|7.81|7.98|7.78|22
1686793800000|2023-06-15 01:50:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|34
1686794100000|2023-06-15 01:55:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|110
1686794400000|2023-06-15 02:00:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|70
1686794700000|2023-06-15 02:05:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|52
1686795000000|2023-06-15 02:10:00|8|7.8|8|7.8|8|7.8|7.99|7.79|9
1686795300000|2023-06-15 02:15:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|55
1686795600000|2023-06-15 02:20:00|8|7.8|8.01|7.81|8.01|7.81|7.99|7.79|50
1686795900000|2023-06-15 02:25:00|8.02|7.82|8.01|7.81|8.02|7.82|8.01|7.81|44
1686796200000|2023-06-15 02:30:00|8.02|7.82|8.02|7.82|8.02|7.82|8.01|7.81|13
1686796500000|2023-06-15 02:35:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|18
1686796800000|2023-06-15 02:40:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|18
1686797100000|2023-06-15 02:45:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|49
1686797400000|2023-06-15 02:50:00|8.02|7.82|8.02|7.82|8.03|7.83|8.02|7.82|27
1686798000000|2023-06-15 03:00:00|8.01|7.81|8.01|7.81|8.02|7.82|8.01|7.81|21
1686798300000|2023-06-15 03:05:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|6
1686798600000|2023-06-15 03:10:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|56
1686798900000|2023-06-15 03:15:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|18
1686799200000|2023-06-15 03:20:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|6
1686799800000|2023-06-15 03:30:00|8|7.8|8.02|7.82|8.02|7.82|8|7.8|3
1686800100000|2023-06-15 03:35:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|50
1686800400000|2023-06-15 03:40:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|4
1686800700000|2023-06-15 03:45:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|2
1686801300000|2023-06-15 03:55:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|38
1686801600000|2023-06-15 04:00:00|8.01|7.81|8.01|7.81|8.02|7.82|8.01|7.81|27
1686801900000|2023-06-15 04:05:00|8|7.8|8|7.8|8.01|7.81|8|7.8|67
1686802200000|2023-06-15 04:10:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|64
1686802500000|2023-06-15 04:15:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|146
1686802800000|2023-06-15 04:20:00|8.01|7.81|7.99|7.79|8.01|7.81|7.99|7.79|21
1686803100000|2023-06-15 04:25:00|8|7.8|7.99|7.79|8|7.8|7.99|7.79|52
1686803400000|2023-06-15 04:30:00|7.99|7.79|7.98|7.78|8|7.8|7.98|7.78|82
1686803700000|2023-06-15 04:35:00|7.99|7.79|7.99|7.79|8|7.8|7.98|7.78|75
1686804000000|2023-06-15 04:40:00|8|7.8|7.99|7.79|8|7.8|7.99|7.79|102
1686804300000|2023-06-15 04:45:00|8|7.8|8|7.8|8|7.8|7.99|7.79|123
1686804600000|2023-06-15 04:50:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|87
1686804900000|2023-06-15 04:55:00|8|7.8|8|7.8|8|7.8|7.99|7.79|53
1686805200000|2023-06-15 05:00:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|46
1686805500000|2023-06-15 05:05:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|42
1686805800000|2023-06-15 05:10:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|95
1686806100000|2023-06-15 05:15:00|8|7.8|7.99|7.79|8|7.8|7.99|7.79|104
1686806400000|2023-06-15 05:20:00|8|7.8|7.97|7.77|8|7.8|7.97|7.77|102
1686806700000|2023-06-15 05:25:00|7.96|7.76|7.96|7.76|7.97|7.77|7.95|7.75|61
1686807000000|2023-06-15 05:30:00|7.95|7.75|7.95|7.75|7.96|7.76|7.95|7.75|59
1686807300000|2023-06-15 05:35:00|7.96|7.76|7.95|7.75|7.96|7.76|7.93|7.73|88
1686807600000|2023-06-15 05:40:00|7.94|7.74|7.92|7.72|7.95|7.75|7.92|7.72|45
1686807900000|2023-06-15 05:45:00|7.92|7.72|7.94|7.74|7.95|7.75|7.92|7.72|145
1686808200000|2023-06-15 05:50:00|7.95|7.75|7.93|7.73|7.95|7.75|7.93|7.73|102
1686808500000|2023-06-15 05:55:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|171
1686808800000|2023-06-15 06:00:00|7.93|7.73|7.95|7.75|7.97|7.77|7.93|7.73|131
1686809100000|2023-06-15 06:05:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|139
1686809400000|2023-06-15 06:10:00|7.93|7.73|7.94|7.74|7.95|7.75|7.92|7.72|161
1686809700000|2023-06-15 06:15:00|7.95|7.75|7.95|7.75|7.96|7.76|7.93|7.73|122
1686810000000|2023-06-15 06:20:00|7.94|7.74|7.93|7.73|7.94|7.74|7.92|7.72|116
1686810300000|2023-06-15 06:25:00|7.94|7.74|7.91|7.71|7.94|7.74|7.9|7.7|193
1686810600000|2023-06-15 06:30:00|7.92|7.72|7.89|7.69|7.92|7.72|7.89|7.69|98
1686810900000|2023-06-15 06:35:00|7.9|7.7|7.91|7.71|7.91|7.71|7.89|7.69|146
1686811200000|2023-06-15 06:40:00|7.9|7.7|7.9|7.7|7.91|7.71|7.89|7.69|113
1686811500000|2023-06-15 06:45:00|7.89|7.69|7.9|7.7|7.9|7.7|7.89|7.69|78
1686811800000|2023-06-15 06:50:00|7.89|7.69|7.89|7.69|7.9|7.7|7.87|7.67|133
1686812100000|2023-06-15 06:55:00|7.88|7.68|7.89|7.69|7.89|7.69|7.86|7.66|171
1686812400000|2023-06-15 07:00:00|7.88|7.68|7.86|7.66|7.89|7.69|7.86|7.66|125
1686812700000|2023-06-15 07:05:00|7.85|7.65|7.83|7.63|7.85|7.65|7.83|7.63|25
1686813000000|2023-06-15 07:10:00|7.84|7.64|7.85|7.65|7.85|7.65|7.83|7.63|12
1686813300000|2023-06-15 07:15:00|7.86|7.66|7.86|7.66|7.87|7.67|7.83|7.63|51
1686813600000|2023-06-15 07:20:00|7.87|7.67|7.86|7.66|7.87|7.67|7.85|7.65|46
1686813900000|2023-06-15 07:25:00|7.85|7.65|7.86|7.66|7.87|7.67|7.85|7.65|108
1686814200000|2023-06-15 07:30:00|7.84|7.64|7.85|7.65|7.86|7.66|7.84|7.64|69
1686814800000|2023-06-15 07:40:00|7.84|7.64|7.84|7.64|7.84|7.64|7.83|7.63|3
1686815100000|2023-06-15 07:45:00|7.85|7.65|7.85|7.65|7.86|7.66|7.84|7.64|7
1686815400000|2023-06-15 07:50:00|7.84|7.64|7.83|7.63|7.86|7.66|7.83|7.63|26
1686815700000|2023-06-15 07:55:00|7.84|7.64|7.84|7.64|7.84|7.64|7.84|7.64|1
1686816300000|2023-06-15 08:05:00|7.83|7.63|7.84|7.64|7.84|7.64|7.83|7.63|16
1686816600000|2023-06-15 08:10:00|7.83|7.63|7.83|7.63|7.84|7.64|7.82|7.62|5
1686816900000|2023-06-15 08:15:00|7.84|7.64|7.83|7.63|7.84|7.64|7.82|7.62|8
1686817200000|2023-06-15 08:20:00|7.84|7.64|7.85|7.65|7.85|7.65|7.84|7.64|24
1686817500000|2023-06-15 08:25:00|7.84|7.64|7.85|7.65|7.85|7.65|7.84|7.64|8
1686817800000|2023-06-15 08:30:00|7.84|7.64|7.84|7.64|7.86|7.66|7.84|7.64|14
1686818100000|2023-06-15 08:35:00|7.85|7.65|7.83|7.63|7.85|7.65|7.82|7.62|17
1686818400000|2023-06-15 08:40:00|7.82|7.62|7.82|7.62|7.82|7.62|7.82|7.62|1
1686818700000|2023-06-15 08:45:00|7.84|7.64|7.82|7.62|7.84|7.64|7.81|7.61|53
1686819000000|2023-06-15 08:50:00|7.83|7.63|7.81|7.61|7.84|7.64|7.81|7.61|66
1686819300000|2023-06-15 08:55:00|7.82|7.62|7.83|7.63|7.84|7.64|7.81|7.61|84
1686819600000|2023-06-15 09:00:00|7.82|7.62|7.84|7.64|7.84|7.64|7.81|7.61|112
1686819900000|2023-06-15 09:05:00|7.83|7.63|7.83|7.63|7.84|7.64|7.82|7.62|97
1686820200000|2023-06-15 09:10:00|7.84|7.64|7.82|7.62|7.84|7.64|7.82|7.62|91
1686820500000|2023-06-15 09:15:00|7.83|7.63|7.83|7.63|7.84|7.64|7.82|7.62|73
1686820800000|2023-06-15 09:20:00|7.84|7.64|7.83|7.63|7.84|7.64|7.82|7.62|59
1686821100000|2023-06-15 09:25:00|7.84|7.64|7.82|7.62|7.84|7.64|7.8|7.6|153
1686821400000|2023-06-15 09:30:00|7.81|7.61|7.82|7.62|7.83|7.63|7.79|7.59|234
1686821700000|2023-06-15 09:35:00|7.8|7.6|7.82|7.62|7.83|7.63|7.8|7.6|38
1686822000000|2023-06-15 09:40:00|7.81|7.61|7.82|7.62|7.83|7.63|7.81|7.61|98
1686822300000|2023-06-15 09:45:00|7.83|7.63|7.84|7.64|7.85|7.65|7.82|7.62|80
1686822600000|2023-06-15 09:50:00|7.83|7.63|7.83|7.63|7.84|7.64|7.8|7.6|24
1686822900000|2023-06-15 09:55:00|7.82|7.62|7.81|7.61|7.83|7.63|7.81|7.61|9
1686823200000|2023-06-15 10:00:00|7.82|7.62|7.84|7.64|7.84|7.64|7.8|7.6|63
1686823500000|2023-06-15 10:05:00|7.83|7.63|7.84|7.64|7.86|7.66|7.82|7.62|21
1686823800000|2023-06-15 10:10:00|7.85|7.65|7.86|7.66|7.86|7.66|7.84|7.64|71
1686824100000|2023-06-15 10:15:00|7.85|7.65|7.85|7.65|7.86|7.66|7.84|7.64|22
1686824400000|2023-06-15 10:20:00|7.86|7.66|7.86|7.66|7.87|7.67|7.84|7.64|56
1686824700000|2023-06-15 10:25:00|7.85|7.65|7.85|7.65|7.86|7.66|7.84|7.64|48
1686825000000|2023-06-15 10:30:00|7.84|7.64|7.84|7.64|7.85|7.65|7.82|7.62|27
1686825300000|2023-06-15 10:35:00|7.83|7.63|7.82|7.62|7.84|7.64|7.81|7.61|76
1686825600000|2023-06-15 10:40:00|7.81|7.61|7.82|7.62|7.83|7.63|7.81|7.61|44
1686825900000|2023-06-15 10:45:00|7.83|7.63|7.81|7.61|7.83|7.63|7.8|7.6|143
1686826200000|2023-06-15 10:50:00|7.82|7.62|7.81|7.61|7.82|7.62|7.8|7.6|129
1686826500000|2023-06-15 10:55:00|7.8|7.6|7.8|7.6|7.83|7.63|7.8|7.6|156
1686826800000|2023-06-15 11:00:00|7.81|7.61|7.79|7.59|7.82|7.62|7.79|7.59|61
1686827100000|2023-06-15 11:05:00|7.8|7.6|7.77|7.57|7.8|7.6|7.77|7.57|88
1686827400000|2023-06-15 11:10:00|7.78|7.58|7.76|7.56|7.79|7.59|7.76|7.56|67
1686827700000|2023-06-15 11:15:00|7.75|7.55|7.77|7.57|7.78|7.58|7.75|7.55|106
1686828000000|2023-06-15 11:20:00|7.78|7.58|7.77|7.57|7.8|7.6|7.77|7.57|89
1686828300000|2023-06-15 11:25:00|7.78|7.58|7.74|7.54|7.78|7.58|7.73|7.53|116
1686828600000|2023-06-15 11:30:00|7.73|7.53|7.81|7.61|7.81|7.61|7.73|7.53|153
1686828900000|2023-06-15 11:35:00|7.8|7.6|7.82|7.62|7.83|7.63|7.8|7.6|172
1686829200000|2023-06-15 11:40:00|7.83|7.63|7.82|7.62|7.83|7.63|7.81|7.61|78
1686829500000|2023-06-15 11:45:00|7.81|7.61|7.83|7.63|7.84|7.64|7.81|7.61|63
1686829800000|2023-06-15 11:50:00|7.84|7.64|7.85|7.65|7.85|7.65|7.82|7.62|80
1686830100000|2023-06-15 11:55:00|7.84|7.64|7.83|7.63|7.85|7.65|7.82|7.62|133
1686830400000|2023-06-15 12:00:00|7.82|7.62|7.84|7.64|7.85|7.65|7.82|7.62|91
1686830700000|2023-06-15 12:05:00|7.83|7.63|7.81|7.61|7.84|7.64|7.79|7.59|96
1686831000000|2023-06-15 12:10:00|7.82|7.62|7.81|7.61|7.82|7.62|7.8|7.6|93
1686831300000|2023-06-15 12:15:00|7.8|7.6|7.8|7.6|7.82|7.62|7.79|7.59|204
1686831600000|2023-06-15 12:20:00|7.81|7.61|7.78|7.58|7.81|7.61|7.78|7.58|114
1686831900000|2023-06-15 12:25:00|7.79|7.59|7.8|7.6|7.8|7.6|7.78|7.58|17
1686832200000|2023-06-15 12:30:00|7.81|7.61|7.8|7.6|7.82|7.62|7.79|7.59|221
1686832500000|2023-06-15 12:35:00|7.81|7.61|7.77|7.57|7.81|7.61|7.76|7.56|186
1686832800000|2023-06-15 12:40:00|7.78|7.58|7.77|7.57|7.79|7.59|7.77|7.57|108
1686833100000|2023-06-15 12:45:00|7.78|7.58|7.77|7.57|7.79|7.59|7.75|7.55|116
1686833400000|2023-06-15 12:50:00|7.76|7.56|7.77|7.57|7.79|7.59|7.75|7.55|92
1686833700000|2023-06-15 12:55:00|7.76|7.56|7.77|7.57|7.78|7.58|7.76|7.56|12
1686834000000|2023-06-15 13:00:00|7.78|7.58|7.79|7.59|7.8|7.6|7.78|7.58|46
1686834300000|2023-06-15 13:05:00|7.8|7.6|7.8|7.6|7.8|7.6|7.78|7.58|53
1686834600000|2023-06-15 13:10:00|7.79|7.59|7.79|7.59|7.82|7.62|7.78|7.58|93
1686834900000|2023-06-15 13:15:00|7.8|7.6|7.81|7.61|7.81|7.61|7.8|7.6|8
1686835200000|2023-06-15 13:20:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|58
1686835500000|2023-06-15 13:25:00|7.83|7.63|7.82|7.62|7.83|7.63|7.81|7.61|35
1686835800000|2023-06-15 13:30:00|7.83|7.63|7.82|7.62|7.84|7.64|7.81|7.61|94
1686836100000|2023-06-15 13:35:00|7.83|7.63|7.83|7.63|7.84|7.64|7.81|7.61|59
1686836400000|2023-06-15 13:40:00|7.82|7.62|7.83|7.63|7.84|7.64|7.81|7.61|88
1686836700000|2023-06-15 13:45:00|7.82|7.62|7.79|7.59|7.84|7.64|7.79|7.59|63
1686837000000|2023-06-15 13:50:00|7.8|7.6|7.81|7.61|7.82|7.62|7.8|7.6|67
1686837300000|2023-06-15 13:55:00|7.82|7.62|7.8|7.6|7.82|7.62|7.8|7.6|41
1686837600000|2023-06-15 14:00:00|7.81|7.61|7.81|7.61|7.82|7.62|7.8|7.6|62
1686837900000|2023-06-15 14:05:00|7.8|7.6|7.79|7.59|7.81|7.61|7.78|7.58|82
1686838200000|2023-06-15 14:10:00|7.8|7.6|7.8|7.6|7.81|7.61|7.79|7.59|60
1686838500000|2023-06-15 14:15:00|7.79|7.59|7.8|7.6|7.81|7.61|7.79|7.59|28
1686838800000|2023-06-15 14:20:00|7.81|7.61|7.79|7.59|7.81|7.61|7.79|7.59|79
1686839100000|2023-06-15 14:25:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|18
1686839400000|2023-06-15 14:30:00|7.8|7.6|7.81|7.61|7.81|7.61|7.79|7.59|40
1686839700000|2023-06-15 14:35:00|7.8|7.6|7.8|7.6|7.81|7.61|7.79|7.59|41
1686840000000|2023-06-15 14:40:00|7.79|7.59|7.8|7.6|7.81|7.61|7.79|7.59|98
1686840300000|2023-06-15 14:45:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|51
1686840600000|2023-06-15 14:50:00|7.8|7.6|7.81|7.61|7.81|7.61|7.8|7.6|94
1686840900000|2023-06-15 14:55:00|7.8|7.6|7.8|7.6|7.81|7.61|7.79|7.59|73
1686841200000|2023-06-15 15:00:00|7.79|7.59|7.78|7.58|7.8|7.6|7.78|7.58|156
1686841500000|2023-06-15 15:05:00|7.77|7.57|7.76|7.56|7.78|7.58|7.75|7.55|65
1686841800000|2023-06-15 15:10:00|7.75|7.55|7.78|7.58|7.78|7.58|7.75|7.55|101
1686842100000|2023-06-15 15:15:00|7.77|7.57|7.77|7.57|7.78|7.58|7.76|7.56|139
1686842400000|2023-06-15 15:20:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|147
1686842700000|2023-06-15 15:25:00|7.77|7.57|7.76|7.56|7.77|7.57|7.75|7.55|48
1686843300000|2023-06-15 15:35:00|7.76|7.56|7.76|7.56|7.76|7.56|7.75|7.55|57
1686843600000|2023-06-15 15:40:00|7.75|7.55|7.71|7.51|7.76|7.56|7.71|7.51|250
1686843900000|2023-06-15 15:45:00|7.72|7.52|7.68|7.48|7.72|7.52|7.68|7.48|179
1686844200000|2023-06-15 15:50:00|7.69|7.49|7.69|7.49|7.7|7.5|7.68|7.48|15
1686844500000|2023-06-15 15:55:00|7.7|7.5|7.7|7.5|7.7|7.5|7.69|7.49|127
1686844800000|2023-06-15 16:00:00|7.69|7.49|7.67|7.47|7.7|7.5|7.66|7.46|177
1686845100000|2023-06-15 16:05:00|7.66|7.46|7.7|7.5|7.71|7.51|7.66|7.46|245
1686845400000|2023-06-15 16:10:00|7.69|7.49|7.69|7.49|7.7|7.5|7.68|7.48|189
1686845700000|2023-06-15 16:15:00|7.68|7.48|7.69|7.49|7.7|7.5|7.68|7.48|98
1686846000000|2023-06-15 16:20:00|7.7|7.5|7.71|7.51|7.71|7.51|7.69|7.49|22
1686846300000|2023-06-15 16:25:00|7.7|7.5|7.7|7.5|7.71|7.51|7.69|7.49|93
1686846600000|2023-06-15 16:30:00|7.71|7.51|7.7|7.5|7.71|7.51|7.69|7.49|246
1686846900000|2023-06-15 16:35:00|7.69|7.49|7.68|7.48|7.7|7.5|7.68|7.48|90
1686847200000|2023-06-15 16:40:00|7.69|7.49|7.66|7.46|7.69|7.49|7.66|7.46|42
1686847500000|2023-06-15 16:45:00|7.67|7.47|7.67|7.47|7.67|7.47|7.65|7.45|125
1686847800000|2023-06-15 16:50:00|7.66|7.46|7.65|7.45|7.67|7.47|7.64|7.44|156
1686848100000|2023-06-15 16:55:00|7.64|7.44|7.66|7.46|7.67|7.47|7.64|7.44|111
1686848400000|2023-06-15 17:00:00|7.65|7.45|7.67|7.47|7.67|7.47|7.65|7.45|57
1686848700000|2023-06-15 17:05:00|7.66|7.46|7.64|7.44|7.67|7.47|7.63|7.43|229
1686849000000|2023-06-15 17:10:00|7.63|7.43|7.65|7.45|7.66|7.46|7.63|7.43|127
1686849300000|2023-06-15 17:15:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|138
1686849600000|2023-06-15 17:20:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|92
1686849900000|2023-06-15 17:25:00|7.66|7.46|7.65|7.45|7.66|7.46|7.63|7.43|158
1686850200000|2023-06-15 17:30:00|7.64|7.44|7.64|7.44|7.66|7.46|7.63|7.43|103
1686850500000|2023-06-15 17:35:00|7.65|7.45|7.63|7.43|7.65|7.45|7.62|7.42|127
1686850800000|2023-06-15 17:40:00|7.64|7.44|7.65|7.45|7.65|7.45|7.63|7.43|36
1686851100000|2023-06-15 17:45:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|113
1686851400000|2023-06-15 17:50:00|7.65|7.45|7.67|7.47|7.67|7.47|7.65|7.45|13
1686851700000|2023-06-15 17:55:00|7.68|7.48|7.7|7.5|7.71|7.51|7.67|7.47|53
1686852000000|2023-06-15 18:00:00|7.71|7.51|7.69|7.49|7.71|7.51|7.68|7.48|153
1686852300000|2023-06-15 18:05:00|7.7|7.5|7.69|7.49|7.7|7.5|7.68|7.48|190
1686852600000|2023-06-15 18:10:00|7.68|7.48|7.7|7.5|7.71|7.51|7.68|7.48|111
1686852900000|2023-06-15 18:15:00|7.71|7.51|7.7|7.5|7.71|7.51|7.7|7.5|34
1686853200000|2023-06-15 18:20:00|7.71|7.51|7.7|7.5|7.71|7.51|7.7|7.5|42
1686853500000|2023-06-15 18:25:00|7.71|7.51|7.71|7.51|7.71|7.51|7.7|7.5|55
1686853800000|2023-06-15 18:30:00|7.7|7.5|7.72|7.52|7.72|7.52|7.7|7.5|133
1686854100000|2023-06-15 18:35:00|7.73|7.53|7.71|7.51|7.73|7.53|7.71|7.51|107
1686854400000|2023-06-15 18:40:00|7.72|7.52|7.72|7.52|7.73|7.53|7.72|7.52|25
1686854700000|2023-06-15 18:45:00|7.73|7.53|7.72|7.52|7.73|7.53|7.72|7.52|108
1686855000000|2023-06-15 18:50:00|7.73|7.53|7.76|7.56|7.77|7.57|7.71|7.51|28
1686855300000|2023-06-15 18:55:00|7.77|7.57|7.76|7.56|7.77|7.57|7.76|7.56|46
1686855600000|2023-06-15 19:00:00|7.77|7.57|7.77|7.57|7.79|7.59|7.77|7.57|105
1686855900000|2023-06-15 19:05:00|7.78|7.58|7.78|7.58|7.79|7.59|7.77|7.57|185
1686856200000|2023-06-15 19:10:00|7.77|7.57|7.78|7.58|7.79|7.59|7.77|7.57|64
1686856500000|2023-06-15 19:15:00|7.77|7.57|7.76|7.56|7.78|7.58|7.74|7.54|130
1686856800000|2023-06-15 19:20:00|7.75|7.55|7.75|7.55|7.77|7.57|7.74|7.54|153
1686857100000|2023-06-15 19:25:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|59
1686857400000|2023-06-15 19:30:00|7.77|7.57|7.77|7.57|7.78|7.58|7.76|7.56|169
1686857700000|2023-06-15 19:35:00|7.78|7.58|7.77|7.57|7.78|7.58|7.76|7.56|326
1686858000000|2023-06-15 19:40:00|7.76|7.56|7.77|7.57|7.77|7.57|7.76|7.56|58
1686858300000|2023-06-15 19:45:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|257
1686858600000|2023-06-15 19:50:00|7.75|7.55|7.75|7.55|7.76|7.56|7.75|7.55|125
1686858900000|2023-06-15 19:55:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|45
1686859200000|2023-06-15 20:00:00|7.77|7.57|7.77|7.57|7.77|7.57|7.76|7.56|175
1686859500000|2023-06-15 20:05:00|7.76|7.56|7.77|7.57|7.77|7.57|7.76|7.56|134
1686859800000|2023-06-15 20:10:00|7.76|7.56|7.75|7.55|7.77|7.57|7.75|7.55|190
1686860100000|2023-06-15 20:15:00|7.76|7.56|7.73|7.53|7.76|7.56|7.73|7.53|98
1686860400000|2023-06-15 20:20:00|7.74|7.54|7.75|7.55|7.75|7.55|7.73|7.53|28
1686860700000|2023-06-15 20:25:00|7.76|7.56|7.72|7.52|7.76|7.56|7.71|7.51|121
1686861000000|2023-06-15 20:30:00|7.71|7.51|7.74|7.54|7.74|7.54|7.7|7.5|176
1686861300000|2023-06-15 20:35:00|7.73|7.53|7.75|7.55|7.75|7.55|7.73|7.53|471
1686861600000|2023-06-15 20:40:00|7.74|7.54|7.74|7.54|7.75|7.55|7.73|7.53|145
1686861900000|2023-06-15 20:45:00|7.73|7.53|7.72|7.52|7.74|7.54|7.72|7.52|64
1686862200000|2023-06-15 20:50:00|7.73|7.53|7.75|7.55|7.76|7.56|7.72|7.52|135
1686862500000|2023-06-15 20:55:00|7.74|7.54|7.78|7.58|7.79|7.59|7.74|7.54|163
1686862800000|2023-06-15 21:00:00|7.79|7.59|7.8|7.6|7.81|7.61|7.78|7.58|64
1686863400000|2023-06-15 21:10:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|171
1686863700000|2023-06-15 21:15:00|7.8|7.6|7.8|7.6|7.81|7.61|7.8|7.6|91
1686864000000|2023-06-15 21:20:00|7.81|7.61|7.81|7.61|7.82|7.62|7.8|7.6|17
1686864300000|2023-06-15 21:25:00|7.8|7.6|7.81|7.61|7.81|7.61|7.8|7.6|288
1686864600000|2023-06-15 21:30:00|7.8|7.6|7.81|7.61|7.82|7.62|7.8|7.6|228
1686864900000|2023-06-15 21:35:00|7.82|7.62|7.82|7.62|7.82|7.62|7.81|7.61|83
1686865200000|2023-06-15 21:40:00|7.83|7.63|7.81|7.61|7.83|7.63|7.81|7.61|39
1686865500000|2023-06-15 21:45:00|7.82|7.62|7.8|7.6|7.82|7.62|7.8|7.6|79
1686865800000|2023-06-15 21:50:00|7.81|7.61|7.8|7.6|7.81|7.61|7.8|7.6|112
1686866100000|2023-06-15 21:55:00|7.79|7.59|7.8|7.6|7.8|7.6|7.79|7.59|48
1686866400000|2023-06-15 22:00:00|7.79|7.59|7.79|7.59|7.8|7.6|7.78|7.58|257
1686866700000|2023-06-15 22:05:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|360
1686867000000|2023-06-15 22:10:00|7.8|7.6|7.78|7.58|7.8|7.6|7.78|7.58|183
1686867600000|2023-06-15 22:20:00|7.77|7.57|7.77|7.57|7.78|7.58|7.77|7.57|207
1686867900000|2023-06-15 22:25:00|7.78|7.58|7.77|7.57|7.78|7.58|7.77|7.57|224
1686868200000|2023-06-15 22:30:00|7.76|7.56|7.76|7.56|7.77|7.57|7.76|7.56|111
1686868500000|2023-06-15 22:35:00|7.75|7.55|7.77|7.57|7.77|7.57|7.75|7.55|161
1686868800000|2023-06-15 22:40:00|7.76|7.56|7.77|7.57|7.77|7.57|7.76|7.56|80
1686869100000|2023-06-15 22:45:00|7.76|7.56|7.76|7.56|7.78|7.58|7.76|7.56|29
1686869400000|2023-06-15 22:50:00|7.75|7.55|7.75|7.55|7.76|7.56|7.75|7.55|21
1686869700000|2023-06-15 22:55:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|66
1686870000000|2023-06-15 23:00:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|46
1686870300000|2023-06-15 23:05:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|6
1686870600000|2023-06-15 23:10:00|7.74|7.54|7.72|7.52|7.75|7.55|7.72|7.52|55
1686870900000|2023-06-15 23:15:00|7.72|7.52|7.73|7.53|7.75|7.55|7.72|7.52|66
1686871200000|2023-06-15 23:20:00|7.72|7.52|7.71|7.51|7.73|7.53|7.71|7.51|38
1686871500000|2023-06-15 23:25:00|7.72|7.52|7.72|7.52|7.73|7.53|7.71|7.51|7
1686871800000|2023-06-15 23:30:00|7.73|7.53|7.72|7.52|7.73|7.53|7.72|7.52|38
1686872100000|2023-06-15 23:35:00|7.73|7.53|7.72|7.52|7.73|7.53|7.72|7.52|22
1686872400000|2023-06-15 23:40:00|7.73|7.53|7.72|7.52|7.73|7.53|7.71|7.51|4
1686872700000|2023-06-15 23:45:00|7.73|7.53|7.73|7.53|7.74|7.54|7.72|7.52|124
1686873000000|2023-06-15 23:50:00|7.74|7.54|7.73|7.53|7.74|7.54|7.73|7.53|46
1686873300000|2023-06-15 23:55:00|7.74|7.54|7.74|7.54|7.74|7.54|7.73|7.53|61
1686873600000|2023-06-16 00:00:00|7.73|7.53|7.74|7.54|7.74|7.54|7.73|7.53|132
1686873900000|2023-06-16 00:05:00|7.73|7.53|7.72|7.52|7.74|7.54|7.72|7.52|158
1686874200000|2023-06-16 00:10:00|7.73|7.53|7.74|7.54|7.74|7.54|7.72|7.52|84
1686874500000|2023-06-16 00:15:00|7.73|7.53|7.73|7.53|7.75|7.55|7.73|7.53|83
1686874800000|2023-06-16 00:20:00|7.74|7.54|7.72|7.52|7.74|7.54|7.72|7.52|227
1686875100000|2023-06-16 00:25:00|7.73|7.53|7.72|7.52|7.73|7.53|7.72|7.52|102
1686875400000|2023-06-16 00:30:00|7.73|7.53|7.72|7.52|7.73|7.53|7.71|7.51|204
1686875700000|2023-06-16 00:35:00|7.71|7.51|7.72|7.52|7.72|7.52|7.71|7.51|126
1686876000000|2023-06-16 00:40:00|7.73|7.53|7.72|7.52|7.73|7.53|7.72|7.52|6
1686876300000|2023-06-16 00:45:00|7.73|7.53|7.74|7.54|7.74|7.54|7.73|7.53|56
1686876600000|2023-06-16 00:50:00|7.73|7.53|7.74|7.54|7.75|7.55|7.73|7.53|76
1686876900000|2023-06-16 00:55:00|7.75|7.55|7.74|7.54|7.75|7.55|7.73|7.53|28
1686877200000|2023-06-16 01:00:00|7.73|7.53|7.74|7.54|7.74|7.54|7.73|7.53|60
1686877500000|2023-06-16 01:05:00|7.75|7.55|7.72|7.52|7.75|7.55|7.71|7.51|125
1686877800000|2023-06-16 01:10:00|7.73|7.53|7.72|7.52|7.73|7.53|7.71|7.51|73
1686878100000|2023-06-16 01:15:00|7.71|7.51|7.72|7.52|7.72|7.52|7.71|7.51|88
1686878400000|2023-06-16 01:20:00|7.71|7.51|7.72|7.52|7.73|7.53|7.71|7.51|52
1686878700000|2023-06-16 01:25:00|7.73|7.53|7.73|7.53|7.73|7.53|7.72|7.52|47
1686879000000|2023-06-16 01:30:00|7.73|7.53|7.73|7.53|7.73|7.53|7.72|7.52|75
1686879300000|2023-06-16 01:35:00|7.72|7.52|7.72|7.52|7.73|7.53|7.72|7.52|57
1686879600000|2023-06-16 01:40:00|7.73|7.53|7.73|7.53|7.74|7.54|7.72|7.52|49
1686879900000|2023-06-16 01:45:00|7.74|7.54|7.73|7.53|7.74|7.54|7.73|7.53|100
1686880500000|2023-06-16 01:55:00|7.74|7.54|7.72|7.52|7.74|7.54|7.72|7.52|73
1686880800000|2023-06-16 02:00:00|7.71|7.51|7.7|7.5|7.72|7.52|7.7|7.5|46
1686881100000|2023-06-16 02:05:00|7.71|7.51|7.71|7.51|7.71|7.51|7.7|7.5|49
1686881700000|2023-06-16 02:15:00|7.72|7.52|7.72|7.52|7.72|7.52|7.71|7.51|45
1686882000000|2023-06-16 02:20:00|7.71|7.51|7.72|7.52|7.72|7.52|7.71|7.51|48
1686882300000|2023-06-16 02:25:00|7.73|7.53|7.75|7.55|7.75|7.55|7.72|7.52|23
1686882600000|2023-06-16 02:30:00|7.74|7.54|7.76|7.56|7.76|7.56|7.74|7.54|95
1686882900000|2023-06-16 02:35:00|7.75|7.55|7.75|7.55|7.76|7.56|7.75|7.55|109
1686883200000|2023-06-16 02:40:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|66
1686883500000|2023-06-16 02:45:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|25
1686883800000|2023-06-16 02:50:00|7.77|7.57|7.76|7.56|7.77|7.57|7.76|7.56|64
1686884100000|2023-06-16 02:55:00|7.77|7.57|7.77|7.57|7.77|7.57|7.76|7.56|51
1686884400000|2023-06-16 03:00:00|7.76|7.56|7.77|7.57|7.78|7.58|7.76|7.56|102
1686884700000|2023-06-16 03:05:00|7.78|7.58|7.78|7.58|7.79|7.59|7.77|7.57|63
1686885000000|2023-06-16 03:10:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|52
1686885300000|2023-06-16 03:15:00|7.79|7.59|7.79|7.59|7.8|7.6|7.78|7.58|147
1686885600000|2023-06-16 03:20:00|7.8|7.6|7.8|7.6|7.8|7.6|7.79|7.59|91
1686885900000|2023-06-16 03:25:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|139
1686886200000|2023-06-16 03:30:00|7.8|7.6|7.82|7.62|7.82|7.62|7.8|7.6|21
1686886500000|2023-06-16 03:35:00|7.83|7.63|7.83|7.63|7.83|7.63|7.82|7.62|17
1686886800000|2023-06-16 03:40:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|6
1686887100000|2023-06-16 03:45:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|56
1686887400000|2023-06-16 03:50:00|7.84|7.64|7.83|7.63|7.85|7.65|7.83|7.63|100
1686887700000|2023-06-16 03:55:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|194
1686888000000|2023-06-16 04:00:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|32
1686888300000|2023-06-16 04:05:00|7.84|7.64|7.84|7.64|7.84|7.64|7.83|7.63|25
1686888600000|2023-06-16 04:10:00|7.85|7.65|7.83|7.63|7.85|7.65|7.83|7.63|57
1686888900000|2023-06-16 04:15:00|7.84|7.64|7.85|7.65|7.85|7.65|7.83|7.63|108
1686889200000|2023-06-16 04:20:00|7.84|7.64|7.85|7.65|7.86|7.66|7.84|7.64|10
1686889500000|2023-06-16 04:25:00|7.86|7.66|7.86|7.66|7.87|7.67|7.85|7.65|49
1686889800000|2023-06-16 04:30:00|7.87|7.67|7.86|7.66|7.87|7.67|7.86|7.66|242
1686890100000|2023-06-16 04:35:00|7.87|7.67|7.86|7.66|7.87|7.67|7.86|7.66|42
1686890400000|2023-06-16 04:40:00|7.87|7.67|7.86|7.66|7.87|7.67|7.86|7.66|138
1686890700000|2023-06-16 04:45:00|7.87|7.67|7.88|7.68|7.89|7.69|7.86|7.66|46
1686891000000|2023-06-16 04:50:00|7.89|7.69|7.87|7.67|7.89|7.69|7.87|7.67|183
1686891300000|2023-06-16 04:55:00|7.88|7.68|7.88|7.68|7.88|7.68|7.87|7.67|105
1686891600000|2023-06-16 05:00:00|7.87|7.67|7.89|7.69|7.9|7.7|7.87|7.67|185
1686891900000|2023-06-16 05:05:00|7.9|7.7|7.91|7.71|7.91|7.71|7.89|7.69|242
1686892200000|2023-06-16 05:10:00|7.9|7.7|7.91|7.71|7.91|7.71|7.9|7.7|58
1686892500000|2023-06-16 05:15:00|7.9|7.7|7.91|7.71|7.92|7.72|7.9|7.7|44
1686892800000|2023-06-16 05:20:00|7.92|7.72|7.91|7.71|7.92|7.72|7.91|7.71|42
1686893100000|2023-06-16 05:25:00|7.92|7.72|7.92|7.72|7.92|7.72|7.91|7.71|25
1686893400000|2023-06-16 05:30:00|7.91|7.71|7.88|7.68|7.92|7.72|7.88|7.68|100
1686893700000|2023-06-16 05:35:00|7.89|7.69|7.89|7.69|7.9|7.7|7.88|7.68|61
1686894000000|2023-06-16 05:40:00|7.9|7.7|7.91|7.71|7.91|7.71|7.89|7.69|6
1686894600000|2023-06-16 05:50:00|7.92|7.72|7.91|7.71|7.92|7.72|7.91|7.71|24
1686894900000|2023-06-16 05:55:00|7.92|7.72|7.92|7.72|7.93|7.73|7.91|7.71|65
1686895200000|2023-06-16 06:00:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|68
1686895500000|2023-06-16 06:05:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|36
1686895800000|2023-06-16 06:10:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|74
1686896100000|2023-06-16 06:15:00|7.93|7.73|7.92|7.72|7.93|7.73|7.91|7.71|102
1686896400000|2023-06-16 06:20:00|7.91|7.71|7.92|7.72|7.93|7.73|7.91|7.71|72
1686896700000|2023-06-16 06:25:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|72
1686897000000|2023-06-16 06:30:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|52
1686897300000|2023-06-16 06:35:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|96
1686897600000|2023-06-16 06:40:00|7.93|7.73|7.94|7.74|7.94|7.74|7.92|7.72|50
1686897900000|2023-06-16 06:45:00|7.93|7.73|7.93|7.73|7.94|7.74|7.93|7.73|59
1686898200000|2023-06-16 06:50:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|49
1686898500000|2023-06-16 06:55:00|7.95|7.75|7.92|7.72|7.95|7.75|7.92|7.72|72
1686898800000|2023-06-16 07:00:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|84
1686899100000|2023-06-16 07:05:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|58
1686899400000|2023-06-16 07:10:00|7.93|7.73|7.94|7.74|7.94|7.74|7.92|7.72|70
1686899700000|2023-06-16 07:15:00|7.93|7.73|7.93|7.73|7.94|7.74|7.93|7.73|121
1686900000000|2023-06-16 07:20:00|7.94|7.74|7.93|7.73|7.94|7.74|7.93|7.73|82
1686900300000|2023-06-16 07:25:00|7.94|7.74|7.93|7.73|7.94|7.74|7.93|7.73|100
1686900600000|2023-06-16 07:30:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|65
1686900900000|2023-06-16 07:35:00|7.95|7.75|7.93|7.73|7.95|7.75|7.93|7.73|81
1686901200000|2023-06-16 07:40:00|7.94|7.74|7.93|7.73|7.94|7.74|7.93|7.73|56
1686901500000|2023-06-16 07:45:00|7.94|7.74|7.93|7.73|7.94|7.74|7.93|7.73|84
1686901800000|2023-06-16 07:50:00|7.94|7.74|7.94|7.74|7.94|7.74|7.93|7.73|61
1686902100000|2023-06-16 07:55:00|7.95|7.75|7.94|7.74|7.95|7.75|7.94|7.74|38
1686902400000|2023-06-16 08:00:00|7.95|7.75|7.95|7.75|7.95|7.75|7.94|7.74|51
1686902700000|2023-06-16 08:05:00|7.94|7.74|7.95|7.75|7.95|7.75|7.94|7.74|48
1686903000000|2023-06-16 08:10:00|7.94|7.74|7.94|7.74|7.95|7.75|7.94|7.74|59
1686903300000|2023-06-16 08:15:00|7.95|7.75|7.96|7.76|7.96|7.76|7.94|7.74|44
1686903600000|2023-06-16 08:20:00|7.97|7.77|7.97|7.77|7.97|7.77|7.96|7.76|5
1686904200000|2023-06-16 08:30:00|7.98|7.78|7.98|7.78|8|7.8|7.97|7.77|57
1686904500000|2023-06-16 08:35:00|7.99|7.79|7.97|7.77|7.99|7.79|7.96|7.76|119
1686904800000|2023-06-16 08:40:00|7.96|7.76|7.96|7.76|7.97|7.77|7.96|7.76|137
1686905100000|2023-06-16 08:45:00|7.97|7.77|7.97|7.77|7.98|7.78|7.96|7.76|47
1686905400000|2023-06-16 08:50:00|7.98|7.78|7.97|7.77|7.98|7.78|7.97|7.77|32
1686905700000|2023-06-16 08:55:00|7.98|7.78|7.97|7.77|7.98|7.78|7.97|7.77|28
1686906000000|2023-06-16 09:00:00|7.96|7.76|7.98|7.78|7.99|7.79|7.96|7.76|77
1686906300000|2023-06-16 09:05:00|7.97|7.77|7.98|7.78|7.99|7.79|7.97|7.77|88
1686906600000|2023-06-16 09:10:00|7.97|7.77|7.98|7.78|7.99|7.79|7.97|7.77|6
1686906900000|2023-06-16 09:15:00|7.97|7.77|7.97|7.77|7.98|7.78|7.97|7.77|7
1686907200000|2023-06-16 09:20:00|7.98|7.78|7.98|7.78|7.98|7.78|7.98|7.78|1
1686907500000|2023-06-16 09:25:00|7.97|7.77|7.97|7.77|7.98|7.78|7.97|7.77|35
1686907800000|2023-06-16 09:30:00|7.98|7.78|7.97|7.77|7.98|7.78|7.97|7.77|74
1686908100000|2023-06-16 09:35:00|7.98|7.78|7.97|7.77|7.98|7.78|7.97|7.77|70
1686908400000|2023-06-16 09:40:00|7.98|7.78|7.97|7.77|7.98|7.78|7.97|7.77|46
1686908700000|2023-06-16 09:45:00|7.96|7.76|7.96|7.76|7.97|7.77|7.96|7.76|39
1686909000000|2023-06-16 09:50:00|7.97|7.77|7.97|7.77|7.98|7.78|7.96|7.76|55
1686909300000|2023-06-16 09:55:00|7.98|7.78|7.98|7.78|7.99|7.79|7.97|7.77|33
1686909600000|2023-06-16 10:00:00|7.99|7.79|7.98|7.78|7.99|7.79|7.98|7.78|24
1686909900000|2023-06-16 10:05:00|7.99|7.79|7.98|7.78|7.99|7.79|7.98|7.78|40
1686910200000|2023-06-16 10:10:00|7.99|7.79|7.97|7.77|7.99|7.79|7.97|7.77|73
1686910500000|2023-06-16 10:15:00|7.98|7.78|7.95|7.75|7.98|7.78|7.95|7.75|90
1686910800000|2023-06-16 10:20:00|7.96|7.76|7.94|7.74|7.96|7.76|7.94|7.74|85
1686911100000|2023-06-16 10:25:00|7.95|7.75|7.94|7.74|7.95|7.75|7.94|7.74|84
1686911400000|2023-06-16 10:30:00|7.95|7.75|7.93|7.73|7.95|7.75|7.92|7.72|59
1686911700000|2023-06-16 10:35:00|7.94|7.74|7.93|7.73|7.94|7.74|7.93|7.73|18
1686912000000|2023-06-16 10:40:00|7.94|7.74|7.93|7.73|7.94|7.74|7.93|7.73|2
1686912300000|2023-06-16 10:45:00|7.94|7.74|7.92|7.72|7.94|7.74|7.92|7.72|35
1686912600000|2023-06-16 10:50:00|7.93|7.73|7.93|7.73|7.93|7.73|7.92|7.72|31
1686912900000|2023-06-16 10:55:00|7.92|7.72|7.93|7.73|7.93|7.73|7.92|7.72|22
1686913200000|2023-06-16 11:00:00|7.92|7.72|7.95|7.75|7.95|7.75|7.92|7.72|60
1686913500000|2023-06-16 11:05:00|7.94|7.74|7.93|7.73|7.94|7.74|7.92|7.72|54
1686913800000|2023-06-16 11:10:00|7.92|7.72|7.92|7.72|7.93|7.73|7.91|7.71|85
1686914100000|2023-06-16 11:15:00|7.91|7.71|7.91|7.71|7.93|7.73|7.9|7.7|61
1686914400000|2023-06-16 11:20:00|7.9|7.7|7.88|7.68|7.91|7.71|7.87|7.67|105
1686914700000|2023-06-16 11:25:00|7.89|7.69|7.84|7.64|7.89|7.69|7.84|7.64|170
1686915000000|2023-06-16 11:30:00|7.83|7.63|7.82|7.62|7.85|7.65|7.81|7.61|206
1686915300000|2023-06-16 11:35:00|7.83|7.63|7.81|7.61|7.84|7.64|7.8|7.6|211
1686915600000|2023-06-16 11:40:00|7.82|7.62|7.81|7.61|7.83|7.63|7.8|7.6|162
1686915900000|2023-06-16 11:45:00|7.82|7.62|7.83|7.63|7.84|7.64|7.81|7.61|172
1686916200000|2023-06-16 11:50:00|7.84|7.64|7.82|7.62|7.84|7.64|7.82|7.62|87
1686916500000|2023-06-16 11:55:00|7.83|7.63|7.83|7.63|7.84|7.64|7.81|7.61|133
1686916800000|2023-06-16 12:00:00|7.84|7.64|7.82|7.62|7.84|7.64|7.82|7.62|103
1686917100000|2023-06-16 12:05:00|7.83|7.63|7.82|7.62|7.83|7.63|7.81|7.61|104
1686917400000|2023-06-16 12:10:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|39
1686917700000|2023-06-16 12:15:00|7.8|7.6|7.82|7.62|7.84|7.64|7.8|7.6|58
1686918000000|2023-06-16 12:20:00|7.83|7.63|7.82|7.62|7.83|7.63|7.82|7.62|110
1686918300000|2023-06-16 12:25:00|7.83|7.63|7.81|7.61|7.83|7.63|7.81|7.61|63
1686918600000|2023-06-16 12:30:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|89
1686918900000|2023-06-16 12:35:00|7.83|7.63|7.82|7.62|7.84|7.64|7.82|7.62|160
1686919200000|2023-06-16 12:40:00|7.83|7.63|7.82|7.62|7.83|7.63|7.82|7.62|184
1686919500000|2023-06-16 12:45:00|7.83|7.63|7.82|7.62|7.83|7.63|7.81|7.61|158
1686919800000|2023-06-16 12:50:00|7.81|7.61|7.81|7.61|7.82|7.62|7.81|7.61|23
1686920100000|2023-06-16 12:55:00|7.82|7.62|7.81|7.61|7.82|7.62|7.81|7.61|34
1686920400000|2023-06-16 13:00:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|83
1686920700000|2023-06-16 13:05:00|7.83|7.63|7.8|7.6|7.83|7.63|7.8|7.6|12
1686921000000|2023-06-16 13:10:00|7.81|7.61|7.79|7.59|7.81|7.61|7.78|7.58|83
1686921300000|2023-06-16 13:15:00|7.78|7.58|7.8|7.6|7.81|7.61|7.78|7.58|91
1686921600000|2023-06-16 13:20:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|93
1686921900000|2023-06-16 13:25:00|7.8|7.6|7.81|7.61|7.82|7.62|7.8|7.6|66
1686922200000|2023-06-16 13:30:00|7.82|7.62|7.8|7.6|7.82|7.62|7.78|7.58|83
1686922500000|2023-06-16 13:35:00|7.79|7.59|7.8|7.6|7.8|7.6|7.79|7.59|52
1686922800000|2023-06-16 13:40:00|7.79|7.59|7.79|7.59|7.8|7.6|7.79|7.59|97
1686923100000|2023-06-16 13:45:00|7.78|7.58|7.79|7.59|7.8|7.6|7.78|7.58|58
1686923400000|2023-06-16 13:50:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|110
1686923700000|2023-06-16 13:55:00|7.8|7.6|7.81|7.61|7.81|7.61|7.79|7.59|246
1686924000000|2023-06-16 14:00:00|7.8|7.6|7.8|7.6|7.81|7.61|7.8|7.6|117
1686924300000|2023-06-16 14:05:00|7.81|7.61|7.82|7.62|7.83|7.63|7.8|7.6|102
1686924600000|2023-06-16 14:10:00|7.83|7.63|7.81|7.61|7.83|7.63|7.81|7.61|13
1686924900000|2023-06-16 14:15:00|7.82|7.62|7.81|7.61|7.82|7.62|7.81|7.61|56
1686925200000|2023-06-16 14:20:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|71
1686925500000|2023-06-16 14:25:00|7.81|7.61|7.81|7.61|7.82|7.62|7.81|7.61|11
1686925800000|2023-06-16 14:30:00|7.82|7.62|7.81|7.61|7.82|7.62|7.81|7.61|106
1686926100000|2023-06-16 14:35:00|7.82|7.62|7.8|7.6|7.82|7.62|7.8|7.6|117
1686926400000|2023-06-16 14:40:00|7.81|7.61|7.8|7.6|7.81|7.61|7.8|7.6|176
1686926700000|2023-06-16 14:45:00|7.79|7.59|7.75|7.55|7.8|7.6|7.72|7.52|123
1686927000000|2023-06-16 14:50:00|7.74|7.54|7.76|7.56|7.76|7.56|7.74|7.54|97
1686927300000|2023-06-16 14:55:00|7.77|7.57|7.8|7.6|7.81|7.61|7.75|7.55|168
1686927600000|2023-06-16 15:00:00|7.81|7.61|7.79|7.59|7.83|7.63|7.79|7.59|231
1686927900000|2023-06-16 15:05:00|7.8|7.6|7.8|7.6|7.81|7.61|7.79|7.59|125
1686928200000|2023-06-16 15:10:00|7.79|7.59|7.8|7.6|7.82|7.62|7.79|7.59|132
1686928500000|2023-06-16 15:15:00|7.81|7.61|7.79|7.59|7.81|7.61|7.79|7.59|149
1686928800000|2023-06-16 15:20:00|7.8|7.6|7.8|7.6|7.8|7.6|7.79|7.59|109
1686929100000|2023-06-16 15:25:00|7.79|7.59|7.79|7.59|7.8|7.6|7.78|7.58|123
1686929400000|2023-06-16 15:30:00|7.8|7.6|7.77|7.57|7.8|7.6|7.77|7.57|188
1686929700000|2023-06-16 15:35:00|7.78|7.58|7.77|7.57|7.78|7.58|7.76|7.56|170
1686930000000|2023-06-16 15:40:00|7.76|7.56|7.76|7.56|7.77|7.57|7.76|7.56|63
1686930300000|2023-06-16 15:45:00|7.77|7.57|7.75|7.55|7.77|7.57|7.75|7.55|175
1686930600000|2023-06-16 15:50:00|7.76|7.56|7.75|7.55|7.76|7.56|7.74|7.54|116
1686930900000|2023-06-16 15:55:00|7.74|7.54|7.79|7.59|7.79|7.59|7.74|7.54|140
1686931200000|2023-06-16 16:00:00|7.78|7.58|7.79|7.59|7.79|7.59|7.78|7.58|214
1686931500000|2023-06-16 16:05:00|7.78|7.58|7.79|7.59|7.8|7.6|7.78|7.58|150
1686931800000|2023-06-16 16:10:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|66
1686932100000|2023-06-16 16:15:00|7.8|7.6|7.8|7.6|7.81|7.61|7.79|7.59|119
1686932400000|2023-06-16 16:20:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|63
1686932700000|2023-06-16 16:25:00|7.8|7.6|7.79|7.59|7.81|7.61|7.79|7.59|54
1686933000000|2023-06-16 16:30:00|7.8|7.6|7.78|7.58|7.8|7.6|7.78|7.58|93
1686933300000|2023-06-16 16:35:00|7.79|7.59|7.79|7.59|7.79|7.59|7.78|7.58|119
1686933600000|2023-06-16 16:40:00|7.78|7.58|7.79|7.59|7.8|7.6|7.78|7.58|68
1686933900000|2023-06-16 16:45:00|7.8|7.6|7.8|7.6|7.81|7.61|7.79|7.59|107
1686934200000|2023-06-16 16:50:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|71
1686934500000|2023-06-16 16:55:00|7.8|7.6|7.83|7.63|7.83|7.63|7.8|7.6|136
1686934800000|2023-06-16 17:00:00|7.84|7.64|7.84|7.64|7.85|7.65|7.83|7.63|91
1686935100000|2023-06-16 17:05:00|7.83|7.63|7.85|7.65|7.85|7.65|7.83|7.63|107
1686935400000|2023-06-16 17:10:00|7.84|7.64|7.85|7.65|7.85|7.65|7.82|7.62|72
1686935700000|2023-06-16 17:15:00|7.84|7.64|7.85|7.65|7.85|7.65|7.84|7.64|138
1686936000000|2023-06-16 17:20:00|7.86|7.66|7.88|7.68|7.89|7.69|7.84|7.64|105
1686936300000|2023-06-16 17:25:00|7.87|7.67|7.88|7.68|7.89|7.69|7.87|7.67|44
1686936600000|2023-06-16 17:30:00|7.89|7.69|7.87|7.67|7.89|7.69|7.87|7.67|123
1686936900000|2023-06-16 17:35:00|7.88|7.68|7.87|7.67|7.88|7.68|7.87|7.67|58
1686937200000|2023-06-16 17:40:00|7.88|7.68|7.87|7.67|7.88|7.68|7.87|7.67|70
1686937500000|2023-06-16 17:45:00|7.88|7.68|7.87|7.67|7.88|7.68|7.86|7.66|74
1686937800000|2023-06-16 17:50:00|7.86|7.66|7.89|7.69|7.89|7.69|7.86|7.66|88
1686938100000|2023-06-16 17:55:00|7.88|7.68|7.88|7.68|7.89|7.69|7.88|7.68|127
1686938400000|2023-06-16 18:00:00|7.89|7.69|7.88|7.68|7.89|7.69|7.87|7.67|130
1686938700000|2023-06-16 18:05:00|7.89|7.69|7.91|7.71|7.93|7.73|7.88|7.68|183
1686939000000|2023-06-16 18:10:00|7.92|7.72|7.93|7.73|7.93|7.73|7.91|7.71|138
1686939300000|2023-06-16 18:15:00|7.92|7.72|7.89|7.69|7.93|7.73|7.89|7.69|114
1686939600000|2023-06-16 18:20:00|7.9|7.7|7.9|7.7|7.9|7.7|7.88|7.68|91
1686939900000|2023-06-16 18:25:00|7.89|7.69|7.88|7.68|7.91|7.71|7.88|7.68|36
1686940200000|2023-06-16 18:30:00|7.87|7.67|7.88|7.68|7.89|7.69|7.87|7.67|37
1686940500000|2023-06-16 18:35:00|7.87|7.67|7.87|7.67|7.89|7.69|7.87|7.67|99
1686940800000|2023-06-16 18:40:00|7.88|7.68|7.87|7.67|7.88|7.68|7.87|7.67|74
1686941100000|2023-06-16 18:45:00|7.88|7.68|7.89|7.69|7.9|7.7|7.88|7.68|72
1686941400000|2023-06-16 18:50:00|7.9|7.7|7.89|7.69|7.9|7.7|7.88|7.68|86
1686941700000|2023-06-16 18:55:00|7.88|7.68|7.87|7.67|7.89|7.69|7.87|7.67|68
1686942000000|2023-06-16 19:00:00|7.86|7.66|7.86|7.66|7.87|7.67|7.86|7.66|63
1686942300000|2023-06-16 19:05:00|7.87|7.67|7.83|7.63|7.87|7.67|7.82|7.62|85
1686942600000|2023-06-16 19:10:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|40
1686942900000|2023-06-16 19:15:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|56
1686943200000|2023-06-16 19:20:00|7.84|7.64|7.84|7.64|7.85|7.65|7.83|7.63|97
1686943500000|2023-06-16 19:25:00|7.85|7.65|7.82|7.62|7.86|7.66|7.82|7.62|70
1686943800000|2023-06-16 19:30:00|7.83|7.63|7.83|7.63|7.83|7.63|7.82|7.62|47
1686944100000|2023-06-16 19:35:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|39
1686944400000|2023-06-16 19:40:00|7.81|7.61|7.81|7.61|7.82|7.62|7.81|7.61|41
1686944700000|2023-06-16 19:45:00|7.82|7.62|7.81|7.61|7.82|7.62|7.8|7.6|52
1686945000000|2023-06-16 19:50:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|27
1686945300000|2023-06-16 19:55:00|7.83|7.63|7.83|7.63|7.84|7.64|7.82|7.62|15
1686945600000|2023-06-16 20:00:00|7.84|7.64|7.83|7.63|7.85|7.65|7.83|7.63|104
1686945900000|2023-06-16 20:05:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|48
1686946200000|2023-06-16 20:10:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|38
1686946500000|2023-06-16 20:15:00|7.84|7.64|7.84|7.64|7.84|7.64|7.83|7.63|73
1686946800000|2023-06-16 20:20:00|7.83|7.63|7.83|7.63|7.84|7.64|7.83|7.63|9
1686947100000|2023-06-16 20:25:00|7.84|7.64|7.84|7.64|7.85|7.65|7.84|7.64|5
1686947400000|2023-06-16 20:30:00|7.85|7.65|7.86|7.66|7.86|7.66|7.84|7.64|30
1686947700000|2023-06-16 20:35:00|7.85|7.65|7.86|7.66|7.87|7.67|7.85|7.65|70
1686948000000|2023-06-16 20:40:00|7.87|7.67|7.86|7.66|7.87|7.67|7.86|7.66|72
1686948600000|2023-06-16 20:50:00|7.87|7.67|7.88|7.68|7.89|7.69|7.86|7.66|100
1686948900000|2023-06-16 20:55:00|7.87|7.67|7.88|7.68|7.88|7.68|7.87|7.67|6
1686985200000|2023-06-17 07:00:00|8|7.8|8|7.8|8.01|7.81|8|7.8|31
1686985500000|2023-06-17 07:05:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|3
1686985800000|2023-06-17 07:10:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|12
1686986100000|2023-06-17 07:15:00|8|7.8|8|7.8|8|7.8|8|7.8|1
1686986400000|2023-06-17 07:20:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|25
1686986700000|2023-06-17 07:25:00|8|7.8|8|7.8|8.01|7.81|8|7.8|11
1686987000000|2023-06-17 07:30:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|5
1686987300000|2023-06-17 07:35:00|8|7.8|8|7.8|8.01|7.81|8|7.8|9
1686987600000|2023-06-17 07:40:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|4
1686987900000|2023-06-17 07:45:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|16
1686988200000|2023-06-17 07:50:00|8.01|7.81|8|7.8|8.01|7.81|7.99|7.79|10
1686988500000|2023-06-17 07:55:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|20
1686988800000|2023-06-17 08:00:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|18
1686989100000|2023-06-17 08:05:00|8.01|7.81|7.98|7.78|8.01|7.81|7.98|7.78|8
1686989400000|2023-06-17 08:10:00|7.99|7.79|7.99|7.79|7.99|7.79|7.98|7.78|39
1686990300000|2023-06-17 08:25:00|8|7.8|8|7.8|8|7.8|8|7.8|1
1686990600000|2023-06-17 08:30:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|11
1686990900000|2023-06-17 08:35:00|7.98|7.78|7.98|7.78|7.98|7.78|7.97|7.77|3
1686991200000|2023-06-17 08:40:00|7.97|7.77|7.98|7.78|7.98|7.78|7.97|7.77|2
1686991500000|2023-06-17 08:45:00|7.97|7.77|7.98|7.78|7.98|7.78|7.97|7.77|2
1686991800000|2023-06-17 08:50:00|7.97|7.77|7.97|7.77|7.98|7.78|7.97|7.77|3
1686992400000|2023-06-17 09:00:00|7.98|7.78|8|7.8|8|7.8|7.97|7.77|21
1686992700000|2023-06-17 09:05:00|7.99|7.79|7.99|7.79|8|7.8|7.98|7.78|51
1686993000000|2023-06-17 09:10:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|10
1686993300000|2023-06-17 09:15:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|4
1686993600000|2023-06-17 09:20:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|10
1686993900000|2023-06-17 09:25:00|8|7.8|8|7.8|8|7.8|7.99|7.79|27
1686994200000|2023-06-17 09:30:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|14
1686995100000|2023-06-17 09:45:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|2
1686995700000|2023-06-17 09:55:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|2
1686996000000|2023-06-17 10:00:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|3
1686996300000|2023-06-17 10:05:00|8|7.8|8|7.8|8|7.8|7.99|7.79|7
1686996600000|2023-06-17 10:10:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|21
1686996900000|2023-06-17 10:15:00|8|7.8|8|7.8|8|7.8|7.99|7.79|13
1686997200000|2023-06-17 10:20:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|2
1686998400000|2023-06-17 10:40:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|30
1686998700000|2023-06-17 10:45:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|8
1686999000000|2023-06-17 10:50:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|48
1686999300000|2023-06-17 10:55:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|4
1686999600000|2023-06-17 11:00:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|22
1686999900000|2023-06-17 11:05:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|20
1687000500000|2023-06-17 11:15:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|3
1687000800000|2023-06-17 11:20:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|60
1687001100000|2023-06-17 11:25:00|7.98|7.78|7.98|7.78|7.99|7.79|7.97|7.77|19
1687001400000|2023-06-17 11:30:00|7.97|7.77|7.97|7.77|7.98|7.78|7.97|7.77|57
1687001700000|2023-06-17 11:35:00|7.96|7.76|7.95|7.75|7.97|7.77|7.95|7.75|20
1687002000000|2023-06-17 11:40:00|7.96|7.76|7.96|7.76|7.96|7.76|7.95|7.75|19
1687002300000|2023-06-17 11:45:00|7.95|7.75|7.96|7.76|7.96|7.76|7.95|7.75|12
1687002600000|2023-06-17 11:50:00|7.97|7.77|7.96|7.76|7.97|7.77|7.96|7.76|2
1687002900000|2023-06-17 11:55:00|7.97|7.77|7.96|7.76|7.97|7.77|7.96|7.76|6
1687003200000|2023-06-17 12:00:00|7.95|7.75|7.96|7.76|7.96|7.76|7.94|7.74|42
1687003500000|2023-06-17 12:05:00|7.95|7.75|7.96|7.76|7.96|7.76|7.94|7.74|16
1687003800000|2023-06-17 12:10:00|7.97|7.77|7.97|7.77|7.97|7.77|7.96|7.76|27
1687004100000|2023-06-17 12:15:00|7.96|7.76|7.96|7.76|7.97|7.77|7.96|7.76|11
1687004400000|2023-06-17 12:20:00|7.97|7.77|7.97|7.77|7.97|7.77|7.96|7.76|5
1687005600000|2023-06-17 12:40:00|7.98|7.78|7.99|7.79|7.99|7.79|7.97|7.77|8
1687005900000|2023-06-17 12:45:00|7.98|7.78|7.98|7.78|7.98|7.78|7.98|7.78|1
1687006200000|2023-06-17 12:50:00|7.97|7.77|7.98|7.78|7.98|7.78|7.97|7.77|26
1687006800000|2023-06-17 13:00:00|7.99|7.79|7.99|7.79|7.99|7.79|7.98|7.78|19
1687007100000|2023-06-17 13:05:00|7.98|7.78|7.98|7.78|7.99|7.79|7.98|7.78|9
1687007400000|2023-06-17 13:10:00|7.99|7.79|7.99|7.79|7.99|7.79|7.98|7.78|11
1687007700000|2023-06-17 13:15:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|34
1687008000000|2023-06-17 13:20:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|16
1687008300000|2023-06-17 13:25:00|8|7.8|8|7.8|8|7.8|7.99|7.79|3
1687009200000|2023-06-17 13:40:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|3
1687009500000|2023-06-17 13:45:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|8
1687009800000|2023-06-17 13:50:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|12
1687010400000|2023-06-17 14:00:00|8|7.8|8|7.8|8|7.8|7.99|7.79|9
1687011000000|2023-06-17 14:10:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|4
1687011300000|2023-06-17 14:15:00|7.99|7.79|7.98|7.78|8|7.8|7.98|7.78|4
1687011600000|2023-06-17 14:20:00|7.99|7.79|7.98|7.78|7.99|7.79|7.98|7.78|8
1687011900000|2023-06-17 14:25:00|7.97|7.77|7.97|7.77|7.98|7.78|7.96|7.76|15
1687012200000|2023-06-17 14:30:00|7.96|7.76|7.98|7.78|7.98|7.78|7.96|7.76|13
1687012800000|2023-06-17 14:40:00|7.99|7.79|7.99|7.79|7.99|7.79|7.98|7.78|15
1687013100000|2023-06-17 14:45:00|8|7.8|8.05|7.85|8.08|7.88|8|7.8|34
1687013400000|2023-06-17 14:50:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|32
1687013700000|2023-06-17 14:55:00|8.04|7.84|8.03|7.83|8.06|7.86|8.03|7.83|30
1687014000000|2023-06-17 15:00:00|8.04|7.84|8.07|7.87|8.09|7.89|8.03|7.83|24
1687014300000|2023-06-17 15:05:00|8.06|7.86|8.08|7.88|8.09|7.89|8.06|7.86|7
1687014600000|2023-06-17 15:10:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|12
1687014900000|2023-06-17 15:15:00|8.07|7.87|8.06|7.86|8.08|7.88|8.03|7.83|28
1687015200000|2023-06-17 15:20:00|8.07|7.87|8.09|7.89|8.09|7.89|8.07|7.87|29
1687015500000|2023-06-17 15:25:00|8.1|7.9|8.08|7.88|8.1|7.9|8.08|7.88|47
1687015800000|2023-06-17 15:30:00|8.09|7.89|8.1|7.9|8.12|7.92|8.09|7.89|14
1687016100000|2023-06-17 15:35:00|8.09|7.89|8.12|7.92|8.13|7.93|8.09|7.89|20
1687016400000|2023-06-17 15:40:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|12
1687016700000|2023-06-17 15:45:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|26
1687017000000|2023-06-17 15:50:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|34
1687017300000|2023-06-17 15:55:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|13
1687017600000|2023-06-17 16:00:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|12
1687017900000|2023-06-17 16:05:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|24
1687018200000|2023-06-17 16:10:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|5
1687018500000|2023-06-17 16:15:00|8.11|7.91|8.11|7.91|8.11|7.91|8.11|7.91|1
1687018800000|2023-06-17 16:20:00|8.1|7.9|8.1|7.9|8.1|7.9|8.1|7.9|1
1687019100000|2023-06-17 16:25:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|2
1687019400000|2023-06-17 16:30:00|8.09|7.89|8.09|7.89|8.1|7.9|8.09|7.89|3
1687020000000|2023-06-17 16:40:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|38
1687020300000|2023-06-17 16:45:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|6
1687020600000|2023-06-17 16:50:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|10
1687020900000|2023-06-17 16:55:00|8.12|7.92|8.12|7.92|8.12|7.92|8.12|7.92|1
1687021200000|2023-06-17 17:00:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687021500000|2023-06-17 17:05:00|8.14|7.94|8.14|7.94|8.14|7.94|8.14|7.94|1
1687021800000|2023-06-17 17:10:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|4
1687022100000|2023-06-17 17:15:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|45
1687022400000|2023-06-17 17:20:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|4
1687022700000|2023-06-17 17:25:00|8.12|7.92|8.14|7.94|8.15|7.95|8.12|7.92|5
1687023300000|2023-06-17 17:35:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|2
1687023600000|2023-06-17 17:40:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|12
1687023900000|2023-06-17 17:45:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|5
1687024200000|2023-06-17 17:50:00|8.14|7.94|8.13|7.93|8.14|7.94|8.13|7.93|20
1687024500000|2023-06-17 17:55:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|13
1687024800000|2023-06-17 18:00:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687025100000|2023-06-17 18:05:00|8.14|7.94|8.13|7.93|8.15|7.95|8.13|7.93|28
1687025400000|2023-06-17 18:10:00|8.14|7.94|8.12|7.92|8.14|7.94|8.12|7.92|3
1687025700000|2023-06-17 18:15:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|26
1687026000000|2023-06-17 18:20:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|21
1687026300000|2023-06-17 18:25:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|27
1687026600000|2023-06-17 18:30:00|8.11|7.91|8.14|7.94|8.14|7.94|8.11|7.91|20
1687026900000|2023-06-17 18:35:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|12
1687027200000|2023-06-17 18:40:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|2
1687027500000|2023-06-17 18:45:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|10
1687027800000|2023-06-17 18:50:00|8.13|7.93|8.15|7.95|8.15|7.95|8.13|7.93|7
1687028100000|2023-06-17 18:55:00|8.14|7.94|8.14|7.94|8.15|7.95|8.14|7.94|43
1687028400000|2023-06-17 19:00:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|26
1687028700000|2023-06-17 19:05:00|8.15|7.95|8.13|7.93|8.15|7.95|8.13|7.93|9
1687029300000|2023-06-17 19:15:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|2
1687029600000|2023-06-17 19:20:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|20
1687029900000|2023-06-17 19:25:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|58
1687030200000|2023-06-17 19:30:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|2
1687030800000|2023-06-17 19:40:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|4
1687031100000|2023-06-17 19:45:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|4
1687031400000|2023-06-17 19:50:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|48
1687031700000|2023-06-17 19:55:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|60
1687032000000|2023-06-17 20:00:00|8.11|7.91|8.13|7.93|8.14|7.94|8.11|7.91|37
1687032600000|2023-06-17 20:10:00|8.12|7.92|8.14|7.94|8.14|7.94|8.12|7.92|3
1687032900000|2023-06-17 20:15:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|3
1687033800000|2023-06-17 20:30:00|8.14|7.94|8.12|7.92|8.14|7.94|8.12|7.92|27
1687034100000|2023-06-17 20:35:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|6
1687034700000|2023-06-17 20:45:00|8.13|7.93|8.13|7.93|8.13|7.93|8.12|7.92|11
1687035000000|2023-06-17 20:50:00|8.14|7.94|8.13|7.93|8.14|7.94|8.13|7.93|6
1687035300000|2023-06-17 20:55:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|91
1687035600000|2023-06-17 21:00:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|18
1687035900000|2023-06-17 21:05:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|9
1687036200000|2023-06-17 21:10:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|9
1687036500000|2023-06-17 21:15:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|22
1687036800000|2023-06-17 21:20:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|4
1687037100000|2023-06-17 21:25:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|4
1687037400000|2023-06-17 21:30:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|104
1687037700000|2023-06-17 21:35:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|90
1687038000000|2023-06-17 21:40:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687038600000|2023-06-17 21:50:00|8.12|7.92|8.12|7.92|8.12|7.92|8.12|7.92|1
1687039200000|2023-06-17 22:00:00|8.13|7.93|8.14|7.94|8.14|7.94|8.12|7.92|6
1687039800000|2023-06-17 22:10:00|8.15|7.95|8.16|7.96|8.16|7.96|8.14|7.94|18
1687040100000|2023-06-17 22:15:00|8.15|7.95|8.15|7.95|8.15|7.95|8.15|7.95|1
1687040700000|2023-06-17 22:25:00|8.14|7.94|8.13|7.93|8.15|7.95|8.13|7.93|6
1687041000000|2023-06-17 22:30:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|3
1687041300000|2023-06-17 22:35:00|8.11|7.91|8.1|7.9|8.11|7.91|8.09|7.89|10
1687041900000|2023-06-17 22:45:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|34
1687042200000|2023-06-17 22:50:00|8.09|7.89|8.09|7.89|8.09|7.89|8.09|7.89|1
1687042800000|2023-06-17 23:00:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|18
1687043400000|2023-06-17 23:10:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|2
1687043700000|2023-06-17 23:15:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|15
1687044000000|2023-06-17 23:20:00|8.07|7.87|8.06|7.86|8.08|7.88|8.06|7.86|4
1687044600000|2023-06-17 23:30:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|5
1687044900000|2023-06-17 23:35:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|176
1687045200000|2023-06-17 23:40:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|15
1687045500000|2023-06-17 23:45:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|23
1687046400000|2023-06-18 00:00:00|8.06|7.86|8.09|7.89|8.09|7.89|8.06|7.86|4
1687046700000|2023-06-18 00:05:00|8.08|7.88|8.08|7.88|8.08|7.88|8.08|7.88|1
1687047000000|2023-06-18 00:10:00|8.07|7.87|8.08|7.88|8.09|7.89|8.07|7.87|10
1687047300000|2023-06-18 00:15:00|8.07|7.87|8.05|7.85|8.07|7.87|8.04|7.84|13
1687047600000|2023-06-18 00:20:00|8.04|7.84|8.03|7.83|8.05|7.85|8.02|7.82|8
1687047900000|2023-06-18 00:25:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|5
1687048800000|2023-06-18 00:40:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|3
1687049100000|2023-06-18 00:45:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|27
1687049400000|2023-06-18 00:50:00|8.04|7.84|8.06|7.86|8.06|7.86|8.04|7.84|11
1687049700000|2023-06-18 00:55:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|18
1687050000000|2023-06-18 01:00:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|7
1687050300000|2023-06-18 01:05:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|2
1687050600000|2023-06-18 01:10:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|5
1687050900000|2023-06-18 01:15:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|2
1687051200000|2023-06-18 01:20:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|39
1687051500000|2023-06-18 01:25:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|9
1687052100000|2023-06-18 01:35:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|2
1687052400000|2023-06-18 01:40:00|8.09|7.89|8.09|7.89|8.09|7.89|8.09|7.89|1
1687053000000|2023-06-18 01:50:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|15
1687053300000|2023-06-18 01:55:00|8.11|7.91|8.11|7.91|8.11|7.91|8.11|7.91|1
1687053600000|2023-06-18 02:00:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|63
1687053900000|2023-06-18 02:05:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|3
1687054200000|2023-06-18 02:10:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|2
1687054800000|2023-06-18 02:20:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|8
1687055100000|2023-06-18 02:25:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|15
1687055400000|2023-06-18 02:30:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|26
1687055700000|2023-06-18 02:35:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|23
1687056000000|2023-06-18 02:40:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|9
1687056900000|2023-06-18 02:55:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|4
1687057800000|2023-06-18 03:10:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|4
1687058100000|2023-06-18 03:15:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|38
1687059000000|2023-06-18 03:30:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|6
1687059300000|2023-06-18 03:35:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687060800000|2023-06-18 04:00:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|11
1687061100000|2023-06-18 04:05:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|2
1687062600000|2023-06-18 04:30:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|6
1687063500000|2023-06-18 04:45:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|2
1687063800000|2023-06-18 04:50:00|8.15|7.95|8.13|7.93|8.15|7.95|8.12|7.92|5
1687064100000|2023-06-18 04:55:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|7
1687064400000|2023-06-18 05:00:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|22
1687064700000|2023-06-18 05:05:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|38
1687065000000|2023-06-18 05:10:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|4
1687065300000|2023-06-18 05:15:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|13
1687065600000|2023-06-18 05:20:00|8.14|7.94|8.15|7.95|8.15|7.95|8.13|7.93|14
1687065900000|2023-06-18 05:25:00|8.14|7.94|8.14|7.94|8.15|7.95|8.14|7.94|5
1687066200000|2023-06-18 05:30:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|6
1687066500000|2023-06-18 05:35:00|8.15|7.95|8.15|7.95|8.15|7.95|8.14|7.94|9
1687066800000|2023-06-18 05:40:00|8.14|7.94|8.15|7.95|8.15|7.95|8.14|7.94|4
1687067100000|2023-06-18 05:45:00|8.14|7.94|8.14|7.94|8.15|7.95|8.13|7.93|7
1687067400000|2023-06-18 05:50:00|8.13|7.93|8.11|7.91|8.14|7.94|8.11|7.91|7
1687067700000|2023-06-18 05:55:00|8.12|7.92|8.12|7.92|8.12|7.92|8.12|7.92|1
1687068000000|2023-06-18 06:00:00|8.11|7.91|8.11|7.91|8.12|7.92|8.08|7.88|15
1687068300000|2023-06-18 06:05:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|12
1687068600000|2023-06-18 06:10:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|2
1687071000000|2023-06-18 06:50:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|6
1687071300000|2023-06-18 06:55:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|4
1687071900000|2023-06-18 07:05:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|3
1687072200000|2023-06-18 07:10:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687072500000|2023-06-18 07:15:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|5
1687072800000|2023-06-18 07:20:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|5
1687073100000|2023-06-18 07:25:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|2
1687073700000|2023-06-18 07:35:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|4
1687074000000|2023-06-18 07:40:00|8.12|7.92|8.12|7.92|8.12|7.92|8.12|7.92|1
1687074300000|2023-06-18 07:45:00|8.13|7.93|8.12|7.92|8.13|7.93|8.11|7.91|6
1687074600000|2023-06-18 07:50:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|5
1687075200000|2023-06-18 08:00:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|8
1687075800000|2023-06-18 08:10:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|6
1687076100000|2023-06-18 08:15:00|8.1|7.9|8.09|7.89|8.11|7.91|8.09|7.89|12
1687076400000|2023-06-18 08:20:00|8.1|7.9|8.1|7.9|8.1|7.9|8.1|7.9|1
1687076700000|2023-06-18 08:25:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|3
1687077000000|2023-06-18 08:30:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|8
1687077300000|2023-06-18 08:35:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|45
1687077600000|2023-06-18 08:40:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|17
1687077900000|2023-06-18 08:45:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|20
1687078200000|2023-06-18 08:50:00|8.12|7.92|8.1|7.9|8.12|7.92|8.1|7.9|5
1687078500000|2023-06-18 08:55:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|17
1687078800000|2023-06-18 09:00:00|8.1|7.9|8.08|7.88|8.1|7.9|8.08|7.88|5
1687079100000|2023-06-18 09:05:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|15
1687079700000|2023-06-18 09:15:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|4
1687080000000|2023-06-18 09:20:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|6
1687080300000|2023-06-18 09:25:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|6
1687080600000|2023-06-18 09:30:00|8.08|7.88|8.1|7.9|8.1|7.9|8.08|7.88|5
1687081200000|2023-06-18 09:40:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|2
1687081500000|2023-06-18 09:45:00|8.11|7.91|8.13|7.93|8.13|7.93|8.1|7.9|5
1687081800000|2023-06-18 09:50:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|7
1687082700000|2023-06-18 10:05:00|8.13|7.93|8.13|7.93|8.13|7.93|8.12|7.92|7
1687083300000|2023-06-18 10:15:00|8.12|7.92|8.12|7.92|8.12|7.92|8.12|7.92|1
1687083600000|2023-06-18 10:20:00|8.13|7.93|8.13|7.93|8.13|7.93|8.12|7.92|13
1687084200000|2023-06-18 10:30:00|8.14|7.94|8.14|7.94|8.14|7.94|8.14|7.94|1
1687085100000|2023-06-18 10:45:00|8.15|7.95|8.15|7.95|8.15|7.95|8.14|7.94|17
1687085400000|2023-06-18 10:50:00|8.14|7.94|8.16|7.96|8.16|7.96|8.14|7.94|9
1687085700000|2023-06-18 10:55:00|8.15|7.95|8.15|7.95|8.16|7.96|8.15|7.95|5
1687086000000|2023-06-18 11:00:00|8.16|7.96|8.14|7.94|8.16|7.96|8.14|7.94|5
1687086300000|2023-06-18 11:05:00|8.13|7.93|8.15|7.95|8.15|7.95|8.13|7.93|3
1687086600000|2023-06-18 11:10:00|8.16|7.96|8.15|7.95|8.16|7.96|8.15|7.95|6
1687086900000|2023-06-18 11:15:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687087200000|2023-06-18 11:20:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|4
1687087500000|2023-06-18 11:25:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|2
1687087800000|2023-06-18 11:30:00|8.15|7.95|8.15|7.95|8.15|7.95|8.14|7.94|7
1687088100000|2023-06-18 11:35:00|8.14|7.94|8.14|7.94|8.14|7.94|8.14|7.94|1
1687088400000|2023-06-18 11:40:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|6
1687089000000|2023-06-18 11:50:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|2
1687089300000|2023-06-18 11:55:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|6
1687089600000|2023-06-18 12:00:00|8.17|7.97|8.16|7.96|8.17|7.97|8.16|7.96|2
1687089900000|2023-06-18 12:05:00|8.17|7.97|8.16|7.96|8.17|7.97|8.16|7.96|6
1687090200000|2023-06-18 12:10:00|8.17|7.97|8.17|7.97|8.17|7.97|8.16|7.96|11
1687090500000|2023-06-18 12:15:00|8.16|7.96|8.17|7.97|8.18|7.98|8.16|7.96|4
1687090800000|2023-06-18 12:20:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|2
1687091100000|2023-06-18 12:25:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687091400000|2023-06-18 12:30:00|8.15|7.95|8.15|7.95|8.16|7.96|8.15|7.95|3
1687091700000|2023-06-18 12:35:00|8.14|7.94|8.14|7.94|8.14|7.94|8.14|7.94|1
1687092000000|2023-06-18 12:40:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|2
1687092300000|2023-06-18 12:45:00|8.17|7.97|8.17|7.97|8.17|7.97|8.16|7.96|9
1687093200000|2023-06-18 13:00:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|4
1687093500000|2023-06-18 13:05:00|8.2|8|8.18|7.98|8.2|8|8.18|7.98|3
1687093800000|2023-06-18 13:10:00|8.17|7.97|8.17|7.97|8.18|7.98|8.15|7.95|17
1687094100000|2023-06-18 13:15:00|8.18|7.98|8.18|7.98|8.19|7.99|8.17|7.97|27
1687094400000|2023-06-18 13:20:00|8.19|7.99|8.17|7.97|8.19|7.99|8.16|7.96|15
1687094700000|2023-06-18 13:25:00|8.18|7.98|8.18|7.98|8.18|7.98|8.17|7.97|7
1687095000000|2023-06-18 13:30:00|8.17|7.97|8.17|7.97|8.18|7.98|8.16|7.96|7
1687095300000|2023-06-18 13:35:00|8.16|7.96|8.14|7.94|8.17|7.97|8.14|7.94|9
1687095600000|2023-06-18 13:40:00|8.13|7.93|8.14|7.94|8.15|7.95|8.13|7.93|8
1687095900000|2023-06-18 13:45:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|3
1687096200000|2023-06-18 13:50:00|8.12|7.92|8.13|7.93|8.14|7.94|8.12|7.92|6
1687096500000|2023-06-18 13:55:00|8.12|7.92|8.12|7.92|8.12|7.92|8.12|7.92|1
1687096800000|2023-06-18 14:00:00|8.13|7.93|8.12|7.92|8.13|7.93|8.11|7.91|18
1687097100000|2023-06-18 14:05:00|8.13|7.93|8.11|7.91|8.13|7.93|8.1|7.9|9
1687097400000|2023-06-18 14:10:00|8.1|7.9|8.12|7.92|8.12|7.92|8.1|7.9|7
1687097700000|2023-06-18 14:15:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|3
1687098300000|2023-06-18 14:25:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|2
1687098600000|2023-06-18 14:30:00|8.14|7.94|8.14|7.94|8.15|7.95|8.14|7.94|5
1687098900000|2023-06-18 14:35:00|8.15|7.95|8.17|7.97|8.17|7.97|8.15|7.95|9
1687099200000|2023-06-18 14:40:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687099500000|2023-06-18 14:45:00|8.17|7.97|8.17|7.97|8.17|7.97|8.17|7.97|1
1687099800000|2023-06-18 14:50:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|2
1687100400000|2023-06-18 15:00:00|8.16|7.96|8.16|7.96|8.17|7.97|8.16|7.96|9
1687100700000|2023-06-18 15:05:00|8.17|7.97|8.16|7.96|8.17|7.97|8.16|7.96|8
1687102200000|2023-06-18 15:30:00|8.17|7.97|8.17|7.97|8.17|7.97|8.16|7.96|5
1687102500000|2023-06-18 15:35:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|4
1687102800000|2023-06-18 15:40:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|18
1687103100000|2023-06-18 15:45:00|8.18|7.98|8.17|7.97|8.19|7.99|8.17|7.97|14
1687103400000|2023-06-18 15:50:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|46
1687103700000|2023-06-18 15:55:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|2
1687104000000|2023-06-18 16:00:00|8.18|7.98|8.18|7.98|8.18|7.98|8.17|7.97|3
1687104300000|2023-06-18 16:05:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|7
1687104600000|2023-06-18 16:10:00|8.18|7.98|8.18|7.98|8.18|7.98|8.18|7.98|1
1687104900000|2023-06-18 16:15:00|8.19|7.99|8.19|7.99|8.19|7.99|8.19|7.99|1
1687105200000|2023-06-18 16:20:00|8.2|8|8.2|8|8.2|8|8.19|7.99|7
1687105500000|2023-06-18 16:25:00|8.19|7.99|8.19|7.99|8.19|7.99|8.19|7.99|1
1687106100000|2023-06-18 16:35:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|2
1687106400000|2023-06-18 16:40:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|2
1687106700000|2023-06-18 16:45:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687107000000|2023-06-18 16:50:00|8.17|7.97|8.17|7.97|8.17|7.97|8.16|7.96|5
1687107300000|2023-06-18 16:55:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|6
1687108200000|2023-06-18 17:10:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687108800000|2023-06-18 17:20:00|8.15|7.95|8.15|7.95|8.15|7.95|8.15|7.95|1
1687109100000|2023-06-18 17:25:00|8.14|7.94|8.15|7.95|8.15|7.95|8.14|7.94|2
1687109400000|2023-06-18 17:30:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|5
1687110300000|2023-06-18 17:45:00|8.15|7.95|8.15|7.95|8.15|7.95|8.15|7.95|1
1687110900000|2023-06-18 17:55:00|8.16|7.96|8.16|7.96|8.16|7.96|8.15|7.95|5
1687111200000|2023-06-18 18:00:00|8.15|7.95|8.15|7.95|8.15|7.95|8.15|7.95|1
1687111500000|2023-06-18 18:05:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687111800000|2023-06-18 18:10:00|8.17|7.97|8.16|7.96|8.17|7.97|8.16|7.96|4
1687112100000|2023-06-18 18:15:00|8.17|7.97|8.16|7.96|8.17|7.97|8.16|7.96|18
1687112400000|2023-06-18 18:20:00|8.17|7.97|8.16|7.96|8.17|7.97|8.16|7.96|6
1687113000000|2023-06-18 18:30:00|8.15|7.95|8.15|7.95|8.16|7.96|8.15|7.95|9
1687113300000|2023-06-18 18:35:00|8.16|7.96|8.16|7.96|8.16|7.96|8.15|7.95|9
1687113900000|2023-06-18 18:45:00|8.15|7.95|8.15|7.95|8.15|7.95|8.15|7.95|1
1687114800000|2023-06-18 19:00:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687115100000|2023-06-18 19:05:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|8
1687115400000|2023-06-18 19:10:00|8.15|7.95|8.15|7.95|8.16|7.96|8.15|7.95|3
1687115700000|2023-06-18 19:15:00|8.14|7.94|8.15|7.95|8.15|7.95|8.14|7.94|4
1687116000000|2023-06-18 19:20:00|8.16|7.96|8.15|7.95|8.16|7.96|8.15|7.95|10
1687116300000|2023-06-18 19:25:00|8.14|7.94|8.15|7.95|8.15|7.95|8.14|7.94|4
1687116600000|2023-06-18 19:30:00|8.25|7.85|8.25|7.85|8.25|7.85|8.25|7.85|1
1687117200000|2023-06-18 19:40:00|8.24|7.84|8.24|7.84|8.24|7.84|8.24|7.84|1
1687117500000|2023-06-18 19:45:00|8.23|7.83|8.24|7.84|8.24|7.84|8.23|7.83|4
1687117800000|2023-06-18 19:50:00|8.23|7.83|8.24|7.84|8.24|7.84|8.23|7.83|6
1687118100000|2023-06-18 19:55:00|8.23|7.83|8.24|7.84|8.24|7.84|8.23|7.83|20
1687118400000|2023-06-18 20:00:00|8.23|7.83|8.21|7.81|8.24|7.84|8.21|7.81|11
1687118700000|2023-06-18 20:05:00|8.22|7.82|8.23|7.83|8.23|7.83|8.22|7.82|2
1687119000000|2023-06-18 20:10:00|8.22|7.82|8.19|7.79|8.22|7.82|8.19|7.79|14
1687119300000|2023-06-18 20:15:00|8.2|7.8|8.2|7.8|8.21|7.81|8.2|7.8|7
1687119600000|2023-06-18 20:20:00|8.21|7.81|8.14|7.74|8.21|7.81|8.11|7.71|26
1687119900000|2023-06-18 20:25:00|8.13|7.73|8.16|7.76|8.17|7.77|8.13|7.73|14
1687120200000|2023-06-18 20:30:00|8.15|7.75|8.16|7.76|8.16|7.76|8.14|7.74|14
1687120500000|2023-06-18 20:35:00|8.15|7.75|8.18|7.78|8.18|7.78|8.15|7.75|4
1687120800000|2023-06-18 20:40:00|8.19|7.79|8.17|7.77|8.19|7.79|8.17|7.77|7
1687121100000|2023-06-18 20:45:00|8.16|7.76|8.16|7.76|8.17|7.77|8.15|7.75|11
1687121400000|2023-06-18 20:50:00|8.17|7.77|8.17|7.77|8.17|7.77|8.16|7.76|3
1687121700000|2023-06-18 20:55:00|8.18|7.78|8.16|7.76|8.18|7.78|8.16|7.76|7
1687122000000|2023-06-18 21:00:00|8.17|7.77|8.15|7.75|8.17|7.77|8.15|7.75|3
1687122300000|2023-06-18 21:05:00|8.16|7.76|8.17|7.77|8.17|7.77|8.15|7.75|12
1687122600000|2023-06-18 21:10:00|8.16|7.76|8.16|7.76|8.17|7.77|8.16|7.76|33
1687122900000|2023-06-18 21:15:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|12
1687123200000|2023-06-18 21:20:00|8.04|7.84|8.07|7.87|8.07|7.87|8.04|7.84|64
1687123500000|2023-06-18 21:25:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|59
1687123800000|2023-06-18 21:30:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|18
1687124100000|2023-06-18 21:35:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|11
1687124400000|2023-06-18 21:40:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|23
1687124700000|2023-06-18 21:45:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|36
1687125000000|2023-06-18 21:50:00|8.07|7.87|8.08|7.88|8.08|7.88|8.06|7.86|8
1687125300000|2023-06-18 21:55:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|49
1687125600000|2023-06-18 22:00:00|8.08|7.88|8.1|7.9|8.1|7.9|8.07|7.87|19
1687125900000|2023-06-18 22:05:00|8.09|7.89|8.09|7.89|8.1|7.9|8.09|7.89|59
1687126200000|2023-06-18 22:10:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|17
1687126500000|2023-06-18 22:15:00|8.07|7.87|8.09|7.89|8.09|7.89|8.07|7.87|13
1687127700000|2023-06-18 22:35:00|8.08|7.88|8.06|7.86|8.09|7.89|8.05|7.85|69
1687128000000|2023-06-18 22:40:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|23
1687128300000|2023-06-18 22:45:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|14
1687128600000|2023-06-18 22:50:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|8
1687128900000|2023-06-18 22:55:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|2
1687129200000|2023-06-18 23:00:00|8.04|7.84|8.05|7.85|8.05|7.85|8.01|7.81|22
1687129500000|2023-06-18 23:05:00|8.04|7.84|8.07|7.87|8.07|7.87|8.04|7.84|18
1687129800000|2023-06-18 23:10:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|12
1687130100000|2023-06-18 23:15:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|36
1687130400000|2023-06-18 23:20:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|3
1687130700000|2023-06-18 23:25:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|32
1687131000000|2023-06-18 23:30:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|17
1687131300000|2023-06-18 23:35:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|21
1687131600000|2023-06-18 23:40:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|2
1687131900000|2023-06-18 23:45:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|47
1687132200000|2023-06-18 23:50:00|8.06|7.86|8.06|7.86|8.06|7.86|8.05|7.85|33
1687132500000|2023-06-18 23:55:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|24
1687132800000|2023-06-19 00:00:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|90
1687133100000|2023-06-19 00:05:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|49
1687133400000|2023-06-19 00:10:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|7
1687133700000|2023-06-19 00:15:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|6
1687134000000|2023-06-19 00:20:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|10
1687134300000|2023-06-19 00:25:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|23
1687134600000|2023-06-19 00:30:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|44
1687135200000|2023-06-19 00:40:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|4
1687135500000|2023-06-19 00:45:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|25
1687135800000|2023-06-19 00:50:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|21
1687136100000|2023-06-19 00:55:00|8.02|7.82|8.04|7.84|8.05|7.85|8.01|7.81|21
1687136700000|2023-06-19 01:05:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|6
1687137000000|2023-06-19 01:10:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|5
1687137300000|2023-06-19 01:15:00|8.06|7.86|8.06|7.86|8.06|7.86|8.06|7.86|1
1687137600000|2023-06-19 01:20:00|8.07|7.87|8.07|7.87|8.07|7.87|8.07|7.87|1
1687138500000|2023-06-19 01:35:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|2
1687139400000|2023-06-19 01:50:00|8.08|7.88|8.09|7.89|8.09|7.89|8.07|7.87|34
1687139700000|2023-06-19 01:55:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|3
1687140000000|2023-06-19 02:00:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|4
1687140300000|2023-06-19 02:05:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|58
1687140600000|2023-06-19 02:10:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|5
1687140900000|2023-06-19 02:15:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|32
1687141200000|2023-06-19 02:20:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|4
1687141500000|2023-06-19 02:25:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|4
1687143000000|2023-06-19 02:50:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|3
1687143900000|2023-06-19 03:05:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|5
1687144200000|2023-06-19 03:10:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|22
1687144500000|2023-06-19 03:15:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|19
1687144800000|2023-06-19 03:20:00|8.05|7.85|8.05|7.85|8.05|7.85|8.05|7.85|1
1687145400000|2023-06-19 03:30:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|8
1687145700000|2023-06-19 03:35:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|17
1687146300000|2023-06-19 03:45:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|4
1687146600000|2023-06-19 03:50:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|8
1687146900000|2023-06-19 03:55:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|17
1687147200000|2023-06-19 04:00:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|10
1687147800000|2023-06-19 04:10:00|8.06|7.86|8.06|7.86|8.06|7.86|8.06|7.86|1
1687148100000|2023-06-19 04:15:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|5
1687148400000|2023-06-19 04:20:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|5
1687148700000|2023-06-19 04:25:00|8.07|7.87|8.06|7.86|8.07|7.87|8.05|7.85|14
1687149000000|2023-06-19 04:30:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|9
1687149300000|2023-06-19 04:35:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|78
1687149600000|2023-06-19 04:40:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|23
1687149900000|2023-06-19 04:45:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|6
1687150200000|2023-06-19 04:50:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|5
1687150500000|2023-06-19 04:55:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|3
1687150800000|2023-06-19 05:00:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|2
1687151400000|2023-06-19 05:10:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|9
1687151700000|2023-06-19 05:15:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|3
1687152300000|2023-06-19 05:25:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|7
1687154100000|2023-06-19 05:55:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|14
1687154400000|2023-06-19 06:00:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|17
1687155000000|2023-06-19 06:10:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|27
1687155300000|2023-06-19 06:15:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|10
1687155600000|2023-06-19 06:20:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|5
1687156500000|2023-06-19 06:35:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|4
1687156800000|2023-06-19 06:40:00|8.11|7.91|8.11|7.91|8.11|7.91|8.11|7.91|1
1687157400000|2023-06-19 06:50:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|21
1687157700000|2023-06-19 06:55:00|8.11|7.91|8.11|7.91|8.11|7.91|8.11|7.91|1
1687158000000|2023-06-19 07:00:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|3
1687158300000|2023-06-19 07:05:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687158600000|2023-06-19 07:10:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|7
1687158900000|2023-06-19 07:15:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|4
1687159200000|2023-06-19 07:20:00|8.13|7.93|8.11|7.91|8.13|7.93|8.11|7.91|11
1687159800000|2023-06-19 07:30:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|21
1687160100000|2023-06-19 07:35:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|82
1687160400000|2023-06-19 07:40:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|23
1687160700000|2023-06-19 07:45:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|43
1687161000000|2023-06-19 07:50:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|50
1687161300000|2023-06-19 07:55:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|29
1687161600000|2023-06-19 08:00:00|8.08|7.88|8.07|7.87|8.09|7.89|8.07|7.87|14
1687162200000|2023-06-19 08:10:00|8.08|7.88|8.08|7.88|8.08|7.88|8.08|7.88|1
1687162800000|2023-06-19 08:20:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|7
1687163100000|2023-06-19 08:25:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|51
1687163400000|2023-06-19 08:30:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|66
1687163700000|2023-06-19 08:35:00|8.09|7.89|8.07|7.87|8.09|7.89|8.06|7.86|41
1687164000000|2023-06-19 08:40:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|2
1687164300000|2023-06-19 08:45:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|3
1687164900000|2023-06-19 08:55:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|7
1687165200000|2023-06-19 09:00:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|5
1687165500000|2023-06-19 09:05:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|3
1687166100000|2023-06-19 09:15:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|29
1687166400000|2023-06-19 09:20:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|19
1687166700000|2023-06-19 09:25:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|4
1687167000000|2023-06-19 09:30:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|35
1687167300000|2023-06-19 09:35:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|59
1687167600000|2023-06-19 09:40:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|51
1687167900000|2023-06-19 09:45:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|26
1687168200000|2023-06-19 09:50:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|36
1687168800000|2023-06-19 10:00:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|44
1687169100000|2023-06-19 10:05:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|11
1687169400000|2023-06-19 10:10:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|20
1687169700000|2023-06-19 10:15:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|46
1687170000000|2023-06-19 10:20:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|42
1687170300000|2023-06-19 10:25:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|13
1687171500000|2023-06-19 10:45:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|27
1687171800000|2023-06-19 10:50:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|11
1687172100000|2023-06-19 10:55:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|2
1687172700000|2023-06-19 11:05:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|23
1687173000000|2023-06-19 11:10:00|8.1|7.9|8.12|7.92|8.12|7.92|8.1|7.9|23
1687173300000|2023-06-19 11:15:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687173600000|2023-06-19 11:20:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|3
1687174200000|2023-06-19 11:30:00|8.15|7.95|8.14|7.94|8.15|7.95|8.13|7.93|12
1687174500000|2023-06-19 11:35:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|6
1687174800000|2023-06-19 11:40:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|16
1687175100000|2023-06-19 11:45:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|72
1687175400000|2023-06-19 11:50:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|26
1687175700000|2023-06-19 11:55:00|8.15|7.95|8.15|7.95|8.15|7.95|8.14|7.94|93
1687176000000|2023-06-19 12:00:00|8.14|7.94|8.13|7.93|8.15|7.95|8.13|7.93|32
1687176300000|2023-06-19 12:05:00|8.14|7.94|8.14|7.94|8.15|7.95|8.13|7.93|95
1687176600000|2023-06-19 12:10:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|92
1687176900000|2023-06-19 12:15:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|44
1687177200000|2023-06-19 12:20:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|50
1687177500000|2023-06-19 12:25:00|8.15|7.95|8.15|7.95|8.15|7.95|8.14|7.94|91
1687177800000|2023-06-19 12:30:00|8.14|7.94|8.14|7.94|8.15|7.95|8.14|7.94|127
1687178100000|2023-06-19 12:35:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|56
1687178400000|2023-06-19 12:40:00|8.13|7.93|8.14|7.94|8.15|7.95|8.13|7.93|46
1687178700000|2023-06-19 12:45:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|30
1687179000000|2023-06-19 12:50:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|71
1687179300000|2023-06-19 12:55:00|8.14|7.94|8.13|7.93|8.14|7.94|8.13|7.93|136
1687179600000|2023-06-19 13:00:00|8.14|7.94|8.13|7.93|8.14|7.94|8.13|7.93|48
1687179900000|2023-06-19 13:05:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|10
1687180500000|2023-06-19 13:15:00|8.14|7.94|8.13|7.93|8.14|7.94|8.13|7.93|18
1687181100000|2023-06-19 13:25:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|55
1687181400000|2023-06-19 13:30:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|24
1687182000000|2023-06-19 13:40:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|46
1687182300000|2023-06-19 13:45:00|8.13|7.93|8.11|7.91|8.13|7.93|8.11|7.91|47
1687182900000|2023-06-19 13:55:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|64
1687183200000|2023-06-19 14:00:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|17
1687183500000|2023-06-19 14:05:00|8.09|7.89|8.09|7.89|8.1|7.9|8.09|7.89|29
1687183800000|2023-06-19 14:10:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|44
1687184100000|2023-06-19 14:15:00|8.08|7.88|8.07|7.87|8.09|7.89|8.06|7.86|26
1687184400000|2023-06-19 14:20:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|47
1687184700000|2023-06-19 14:25:00|8.09|7.89|8.08|7.88|8.09|7.89|8.07|7.87|84
1687185000000|2023-06-19 14:30:00|8.07|7.87|8.07|7.87|8.08|7.88|8.06|7.86|91
1687185300000|2023-06-19 14:35:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|4
1687185600000|2023-06-19 14:40:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|108
1687185900000|2023-06-19 14:45:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|80
1687186200000|2023-06-19 14:50:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|65
1687186500000|2023-06-19 14:55:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|17
1687186800000|2023-06-19 15:00:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|78
1687187100000|2023-06-19 15:05:00|8.06|7.86|8.05|7.85|8.07|7.87|8.05|7.85|48
1687187400000|2023-06-19 15:10:00|8.06|7.86|8.06|7.86|8.06|7.86|8.04|7.84|77
1687187700000|2023-06-19 15:15:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|67
1687188000000|2023-06-19 15:20:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|45
1687188300000|2023-06-19 15:25:00|8.05|7.85|8.06|7.86|8.06|7.86|8.04|7.84|78
1687188600000|2023-06-19 15:30:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|36
1687188900000|2023-06-19 15:35:00|8.05|7.85|8.07|7.87|8.07|7.87|8.05|7.85|51
1687189200000|2023-06-19 15:40:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|63
1687189500000|2023-06-19 15:45:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|143
1687189800000|2023-06-19 15:50:00|8.06|7.86|8.06|7.86|8.06|7.86|8.05|7.85|75
1687190100000|2023-06-19 15:55:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|83
1687190400000|2023-06-19 16:00:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|34
1687190700000|2023-06-19 16:05:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|90
1687191000000|2023-06-19 16:10:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|40
1687191300000|2023-06-19 16:15:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|18
1687191600000|2023-06-19 16:20:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|133
1687191900000|2023-06-19 16:25:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|74
1687192200000|2023-06-19 16:30:00|8.05|7.85|8.02|7.82|8.05|7.85|8.01|7.81|86
1687192500000|2023-06-19 16:35:00|8.01|7.81|8.06|7.86|8.07|7.87|8.01|7.81|64
1687192800000|2023-06-19 16:40:00|8.07|7.87|8.04|7.84|8.07|7.87|8.04|7.84|58
1687193100000|2023-06-19 16:45:00|8.05|7.85|8.06|7.86|8.06|7.86|8.04|7.84|114
1687193400000|2023-06-19 16:50:00|8.05|7.85|8.06|7.86|8.07|7.87|8.04|7.84|78
1687193700000|2023-06-19 16:55:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|2
1687194000000|2023-06-19 17:00:00|8.07|7.87|8.08|7.88|8.09|7.89|8.06|7.86|66
1687194300000|2023-06-19 17:05:00|8.09|7.89|8.1|7.9|8.11|7.91|8.08|7.88|102
1687194600000|2023-06-19 17:10:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|69
1687194900000|2023-06-19 17:15:00|8.1|7.9|8.08|7.88|8.1|7.9|8.08|7.88|93
1687195200000|2023-06-19 17:20:00|8.07|7.87|8.07|7.87|8.08|7.88|8.06|7.86|93
1687195500000|2023-06-19 17:25:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|47
1687195800000|2023-06-19 17:30:00|8.05|7.85|8.04|7.84|8.06|7.86|8.03|7.83|70
1687196100000|2023-06-19 17:35:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|47
1687196400000|2023-06-19 17:40:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|38
1687196700000|2023-06-19 17:45:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|8
1687197000000|2023-06-19 17:50:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|39
1687197300000|2023-06-19 17:55:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|88
1687197600000|2023-06-19 18:00:00|8.05|7.85|8.08|7.88|8.08|7.88|8.05|7.85|86
1687197900000|2023-06-19 18:05:00|8.09|7.89|8.11|7.91|8.11|7.91|8.08|7.88|87
1687198200000|2023-06-19 18:10:00|8.1|7.9|8.12|7.92|8.13|7.93|8.1|7.9|97
1687198500000|2023-06-19 18:15:00|8.13|7.93|8.12|7.92|8.13|7.93|8.1|7.9|108
1687198800000|2023-06-19 18:20:00|8.11|7.91|8.12|7.92|8.13|7.93|8.11|7.91|82
1687199100000|2023-06-19 18:25:00|8.11|7.91|8.11|7.91|8.12|7.92|8.1|7.9|63
1687199400000|2023-06-19 18:30:00|8.1|7.9|8.11|7.91|8.12|7.92|8.09|7.89|66
1687199700000|2023-06-19 18:35:00|8.1|7.9|8.11|7.91|8.12|7.92|8.1|7.9|92
1687200000000|2023-06-19 18:40:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|20
1687200300000|2023-06-19 18:45:00|8.12|7.92|8.09|7.89|8.12|7.92|8.09|7.89|108
1687200600000|2023-06-19 18:50:00|8.08|7.88|8.04|7.84|8.09|7.89|8.03|7.83|73
1687200900000|2023-06-19 18:55:00|8.03|7.83|8.04|7.84|8.06|7.86|8.03|7.83|86
1687201200000|2023-06-19 19:00:00|8.03|7.83|8.03|7.83|8.03|7.83|8|7.8|149
1687201500000|2023-06-19 19:05:00|8.02|7.82|8.04|7.84|8.05|7.85|8.02|7.82|93
1687201800000|2023-06-19 19:10:00|8.05|7.85|8.05|7.85|8.05|7.85|8.04|7.84|39
1687202100000|2023-06-19 19:15:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|20
1687202400000|2023-06-19 19:20:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|40
1687202700000|2023-06-19 19:25:00|8.06|7.86|8.06|7.86|8.06|7.86|8.05|7.85|23
1687203000000|2023-06-19 19:30:00|8.05|7.85|8.06|7.86|8.07|7.87|8.05|7.85|14
1687203300000|2023-06-19 19:35:00|8.07|7.87|8.07|7.87|8.07|7.87|8.05|7.85|101
1687203600000|2023-06-19 19:40:00|8.06|7.86|8.08|7.88|8.08|7.88|8.06|7.86|53
1687203900000|2023-06-19 19:45:00|8.07|7.87|8.07|7.87|8.08|7.88|8.06|7.86|15
1687204200000|2023-06-19 19:50:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|44
1687204500000|2023-06-19 19:55:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|50
1687204800000|2023-06-19 20:00:00|8.07|7.87|8.09|7.89|8.1|7.9|8.07|7.87|41
1687205100000|2023-06-19 20:05:00|8.1|7.9|8.09|7.89|8.1|7.9|8.08|7.88|16
1687205400000|2023-06-19 20:10:00|8.1|7.9|8.11|7.91|8.11|7.91|8.09|7.89|20
1687205700000|2023-06-19 20:15:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|38
1687206000000|2023-06-19 20:20:00|8.12|7.92|8.11|7.91|8.12|7.92|8.1|7.9|90
1687206300000|2023-06-19 20:25:00|8.12|7.92|8.1|7.9|8.12|7.92|8.1|7.9|21
1687206600000|2023-06-19 20:30:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|81
1687206900000|2023-06-19 20:35:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|7
1687207200000|2023-06-19 20:40:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|41
1687207500000|2023-06-19 20:45:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|14
1687207800000|2023-06-19 20:50:00|8.1|7.9|8.09|7.89|8.11|7.91|8.09|7.89|90
1687208100000|2023-06-19 20:55:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|3
1687209000000|2023-06-19 21:10:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|4
1687209300000|2023-06-19 21:15:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|3
1687209600000|2023-06-19 21:20:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|2
1687210200000|2023-06-19 21:30:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|8
1687210500000|2023-06-19 21:35:00|8.08|7.88|8.08|7.88|8.08|7.88|8.08|7.88|1
1687211400000|2023-06-19 21:50:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|2
1687211700000|2023-06-19 21:55:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|5
1687212000000|2023-06-19 22:00:00|8.1|7.9|8.09|7.89|8.1|7.9|8.08|7.88|26
1687212300000|2023-06-19 22:05:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|93
1687212600000|2023-06-19 22:10:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|47
1687212900000|2023-06-19 22:15:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|27
1687213200000|2023-06-19 22:20:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|23
1687213500000|2023-06-19 22:25:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|4
1687214400000|2023-06-19 22:40:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|16
1687214700000|2023-06-19 22:45:00|8.1|7.9|8.1|7.9|8.1|7.9|8.1|7.9|1
1687215000000|2023-06-19 22:50:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|41
1687215300000|2023-06-19 22:55:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|35
1687215600000|2023-06-19 23:00:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|2
1687216500000|2023-06-19 23:15:00|8.09|7.89|8.09|7.89|8.09|7.89|8.09|7.89|1
1687216800000|2023-06-19 23:20:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|35
1687217100000|2023-06-19 23:25:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|48
1687217400000|2023-06-19 23:30:00|8.09|7.89|8.11|7.91|8.11|7.91|8.09|7.89|43
1687218000000|2023-06-19 23:40:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|18
1687218300000|2023-06-19 23:45:00|8.1|7.9|8.09|7.89|8.11|7.91|8.09|7.89|14
1687218900000|2023-06-19 23:55:00|8.1|7.9|8.11|7.91|8.11|7.91|8.09|7.89|18
1687219200000|2023-06-20 00:00:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|93
1687219500000|2023-06-20 00:05:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|42
1687219800000|2023-06-20 00:10:00|8.09|7.89|8.1|7.9|8.11|7.91|8.09|7.89|56
1687220100000|2023-06-20 00:15:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|8
1687220400000|2023-06-20 00:20:00|8.09|7.89|8.11|7.91|8.12|7.92|8.09|7.89|23
1687220700000|2023-06-20 00:25:00|8.1|7.9|8.11|7.91|8.12|7.92|8.1|7.9|34
1687221000000|2023-06-20 00:30:00|8.12|7.92|8.1|7.9|8.12|7.92|8.1|7.9|31
1687221300000|2023-06-20 00:35:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|24
1687221600000|2023-06-20 00:40:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|2
1687221900000|2023-06-20 00:45:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|15
1687222200000|2023-06-20 00:50:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|47
1687222500000|2023-06-20 00:55:00|8.11|7.91|8.13|7.93|8.13|7.93|8.11|7.91|31
1687222800000|2023-06-20 01:00:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|39
1687223100000|2023-06-20 01:05:00|8.13|7.93|8.13|7.93|8.14|7.94|8.12|7.92|63
1687223400000|2023-06-20 01:10:00|8.14|7.94|8.14|7.94|8.15|7.95|8.13|7.93|79
1687223700000|2023-06-20 01:15:00|8.13|7.93|8.14|7.94|8.14|7.94|8.12|7.92|80
1687224000000|2023-06-20 01:20:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|57
1687224300000|2023-06-20 01:25:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|30
1687224600000|2023-06-20 01:30:00|8.12|7.92|8.1|7.9|8.12|7.92|8.1|7.9|101
1687224900000|2023-06-20 01:35:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|93
1687225200000|2023-06-20 01:40:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|33
1687225500000|2023-06-20 01:45:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|71
1687225800000|2023-06-20 01:50:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|75
1687226100000|2023-06-20 01:55:00|8.09|7.89|8.09|7.89|8.1|7.9|8.09|7.89|85
1687226400000|2023-06-20 02:00:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|92
1687226700000|2023-06-20 02:05:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|92
1687227000000|2023-06-20 02:10:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|4
1687227300000|2023-06-20 02:15:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|74
1687227600000|2023-06-20 02:20:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|31
1687227900000|2023-06-20 02:25:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|2
1687228200000|2023-06-20 02:30:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|57
1687228500000|2023-06-20 02:35:00|8.12|7.92|8.11|7.91|8.12|7.92|8.1|7.9|56
1687228800000|2023-06-20 02:40:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|49
1687229100000|2023-06-20 02:45:00|8.11|7.91|8.12|7.92|8.12|7.92|8.1|7.9|18
1687229400000|2023-06-20 02:50:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|20
1687229700000|2023-06-20 02:55:00|8.13|7.93|8.11|7.91|8.13|7.93|8.11|7.91|123
1687230000000|2023-06-20 03:00:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|89
1687230300000|2023-06-20 03:05:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|52
1687231200000|2023-06-20 03:20:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|70
1687231500000|2023-06-20 03:25:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|13
1687231800000|2023-06-20 03:30:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|85
1687232100000|2023-06-20 03:35:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|99
1687232400000|2023-06-20 03:40:00|8.12|7.92|8.11|7.91|8.12|7.92|8.1|7.9|54
1687232700000|2023-06-20 03:45:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|36
1687233000000|2023-06-20 03:50:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|33
1687233300000|2023-06-20 03:55:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|18
1687233600000|2023-06-20 04:00:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|12
1687233900000|2023-06-20 04:05:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|22
1687234200000|2023-06-20 04:10:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|31
1687234500000|2023-06-20 04:15:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|21
1687234800000|2023-06-20 04:20:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|40
1687235100000|2023-06-20 04:25:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|32
1687235400000|2023-06-20 04:30:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|19
1687235700000|2023-06-20 04:35:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|48
1687236000000|2023-06-20 04:40:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|28
1687236300000|2023-06-20 04:45:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|53
1687236600000|2023-06-20 04:50:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|28
1687236900000|2023-06-20 04:55:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|15
1687237200000|2023-06-20 05:00:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|5
1687238400000|2023-06-20 05:20:00|8.11|7.91|8.11|7.91|8.11|7.91|8.11|7.91|1
1687239000000|2023-06-20 05:30:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|37
1687239300000|2023-06-20 05:35:00|8.09|7.89|8.08|7.88|8.1|7.9|8.08|7.88|88
1687239600000|2023-06-20 05:40:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|110
1687239900000|2023-06-20 05:45:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|119
1687240200000|2023-06-20 05:50:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|104
1687240500000|2023-06-20 05:55:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|99
1687240800000|2023-06-20 06:00:00|8.09|7.89|8.07|7.87|8.09|7.89|8.07|7.87|71
1687241100000|2023-06-20 06:05:00|8.08|7.88|8.06|7.86|8.08|7.88|8.06|7.86|23
1687241400000|2023-06-20 06:10:00|8.05|7.85|8.06|7.86|8.07|7.87|8.05|7.85|30
1687241700000|2023-06-20 06:15:00|8.05|7.85|8.07|7.87|8.07|7.87|8.05|7.85|49
1687242000000|2023-06-20 06:20:00|8.08|7.88|8.07|7.87|8.08|7.88|8.06|7.86|94
1687242300000|2023-06-20 06:25:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|102
1687242600000|2023-06-20 06:30:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|161
1687242900000|2023-06-20 06:35:00|8.05|7.85|8.07|7.87|8.07|7.87|8.05|7.85|81
1687243200000|2023-06-20 06:40:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|79
1687243500000|2023-06-20 06:45:00|8.07|7.87|8.07|7.87|8.08|7.88|8.06|7.86|41
1687243800000|2023-06-20 06:50:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|97
1687244100000|2023-06-20 06:55:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|5
1687244400000|2023-06-20 07:00:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|52
1687244700000|2023-06-20 07:05:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|10
1687245000000|2023-06-20 07:10:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|52
1687245300000|2023-06-20 07:15:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|158
1687245600000|2023-06-20 07:20:00|8.04|7.84|8.06|7.86|8.06|7.86|8.04|7.84|47
1687245900000|2023-06-20 07:25:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|2
1687246200000|2023-06-20 07:30:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|8
1687246500000|2023-06-20 07:35:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|49
1687246800000|2023-06-20 07:40:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|66
1687247100000|2023-06-20 07:45:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|76
1687247400000|2023-06-20 07:50:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|133
1687247700000|2023-06-20 07:55:00|8.03|7.83|8.06|7.86|8.06|7.86|8.03|7.83|58
1687248000000|2023-06-20 08:00:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|15
1687248300000|2023-06-20 08:05:00|8.04|7.84|8.04|7.84|8.05|7.85|8.03|7.83|67
1687248600000|2023-06-20 08:10:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|70
1687248900000|2023-06-20 08:15:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|118
1687249200000|2023-06-20 08:20:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|64
1687249500000|2023-06-20 08:25:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|23
1687249800000|2023-06-20 08:30:00|8.02|7.82|8.01|7.81|8.03|7.83|8.01|7.81|90
1687250100000|2023-06-20 08:35:00|8.02|7.82|8.01|7.81|8.02|7.82|8.01|7.81|24
1687250400000|2023-06-20 08:40:00|8.02|7.82|8.02|7.82|8.02|7.82|8.01|7.81|15
1687250700000|2023-06-20 08:45:00|8.03|7.83|8.01|7.81|8.03|7.83|8.01|7.81|25
1687251000000|2023-06-20 08:50:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|68
1687251300000|2023-06-20 08:55:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|182
1687251600000|2023-06-20 09:00:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|52
1687251900000|2023-06-20 09:05:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|66
1687252200000|2023-06-20 09:10:00|8|7.8|8|7.8|8.01|7.81|8|7.8|135
1687252500000|2023-06-20 09:15:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|25
1687252800000|2023-06-20 09:20:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|94
1687253100000|2023-06-20 09:25:00|8|7.8|8|7.8|8.01|7.81|8|7.8|39
1687253400000|2023-06-20 09:30:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|110
1687253700000|2023-06-20 09:35:00|8.01|7.81|8.03|7.83|8.03|7.83|8|7.8|59
1687254000000|2023-06-20 09:40:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|4
1687254600000|2023-06-20 09:50:00|8.02|7.82|8.02|7.82|8.03|7.83|8.02|7.82|3
1687254900000|2023-06-20 09:55:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|56
1687255200000|2023-06-20 10:00:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|57
1687255500000|2023-06-20 10:05:00|8.04|7.84|8.04|7.84|8.04|7.84|8.04|7.84|1
1687255800000|2023-06-20 10:10:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|60
1687256100000|2023-06-20 10:15:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|34
1687256400000|2023-06-20 10:20:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|40
1687256700000|2023-06-20 10:25:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|68
1687257000000|2023-06-20 10:30:00|8.05|7.85|8.05|7.85|8.05|7.85|8.04|7.84|37
1687257300000|2023-06-20 10:35:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|27
1687257600000|2023-06-20 10:40:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|67
1687257900000|2023-06-20 10:45:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|214
1687258200000|2023-06-20 10:50:00|8.04|7.84|8.03|7.83|8.05|7.85|8.03|7.83|56
1687258500000|2023-06-20 10:55:00|8.04|7.84|8.02|7.82|8.04|7.84|8.01|7.81|37
1687258800000|2023-06-20 11:00:00|8.03|7.83|8.01|7.81|8.03|7.83|8.01|7.81|113
1687259100000|2023-06-20 11:05:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|64
1687259400000|2023-06-20 11:10:00|8.02|7.82|8.01|7.81|8.02|7.82|8.01|7.81|32
1687259700000|2023-06-20 11:15:00|8.02|7.82|8.02|7.82|8.02|7.82|8.01|7.81|33
1687260000000|2023-06-20 11:20:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|25
1687260300000|2023-06-20 11:25:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|41
1687260600000|2023-06-20 11:30:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|33
1687260900000|2023-06-20 11:35:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|68
1687261200000|2023-06-20 11:40:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|45
1687261500000|2023-06-20 11:45:00|8.05|7.85|8.04|7.84|8.05|7.85|8.03|7.83|58
1687261800000|2023-06-20 11:50:00|8.03|7.83|8.05|7.85|8.06|7.86|8.03|7.83|45
1687262100000|2023-06-20 11:55:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|164
1687262400000|2023-06-20 12:00:00|8.04|7.84|8.01|7.81|8.05|7.85|8.01|7.81|72
1687262700000|2023-06-20 12:05:00|8.02|7.82|8.04|7.84|8.04|7.84|8.01|7.81|77
1687263000000|2023-06-20 12:10:00|8.03|7.83|8.03|7.83|8.04|7.84|8.02|7.82|105
1687263300000|2023-06-20 12:15:00|8.02|7.82|8.03|7.83|8.03|7.83|8.02|7.82|70
1687263600000|2023-06-20 12:20:00|8.02|7.82|8.04|7.84|8.04|7.84|8.02|7.82|145
1687263900000|2023-06-20 12:25:00|8.03|7.83|8.02|7.82|8.04|7.84|8.02|7.82|54
1687264200000|2023-06-20 12:30:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|106
1687264500000|2023-06-20 12:35:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|112
1687264800000|2023-06-20 12:40:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|20
1687265100000|2023-06-20 12:45:00|8.01|7.81|8.01|7.81|8.02|7.82|8.01|7.81|27
1687265400000|2023-06-20 12:50:00|8.02|7.82|8.02|7.82|8.02|7.82|8.01|7.81|41
1687265700000|2023-06-20 12:55:00|8.01|7.81|8.01|7.81|8.03|7.83|8.01|7.81|41
1687266000000|2023-06-20 13:00:00|8.02|7.82|8.02|7.82|8.03|7.83|8.01|7.81|115
1687266300000|2023-06-20 13:05:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|21
1687266600000|2023-06-20 13:10:00|8.02|7.82|8.03|7.83|8.03|7.83|8.02|7.82|218
1687266900000|2023-06-20 13:15:00|8.02|7.82|8.02|7.82|8.03|7.83|8.02|7.82|33
1687267200000|2023-06-20 13:20:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|30
1687267500000|2023-06-20 13:25:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|180
1687267800000|2023-06-20 13:30:00|8.01|7.81|8.04|7.84|8.04|7.84|8.01|7.81|204
1687268100000|2023-06-20 13:35:00|8.03|7.83|8.01|7.81|8.04|7.84|8|7.8|25
1687268400000|2023-06-20 13:40:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|76
1687268700000|2023-06-20 13:45:00|8|7.8|8.01|7.81|8.02|7.82|8|7.8|100
1687269000000|2023-06-20 13:50:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|192
1687269300000|2023-06-20 13:55:00|8|7.8|7.98|7.78|8.01|7.81|7.97|7.77|169
1687269600000|2023-06-20 14:00:00|7.97|7.77|7.98|7.78|7.98|7.78|7.97|7.77|172
1687269900000|2023-06-20 14:05:00|7.99|7.79|7.97|7.77|8|7.8|7.95|7.75|95
1687270200000|2023-06-20 14:10:00|7.96|7.76|7.98|7.78|7.99|7.79|7.96|7.76|109
1687270500000|2023-06-20 14:15:00|7.97|7.77|7.95|7.75|7.98|7.78|7.93|7.73|231
1687270800000|2023-06-20 14:20:00|7.94|7.74|7.95|7.75|7.96|7.76|7.93|7.73|224
1687271100000|2023-06-20 14:25:00|7.94|7.74|7.93|7.73|7.95|7.75|7.92|7.72|98
1687271400000|2023-06-20 14:30:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|117
1687271700000|2023-06-20 14:35:00|7.95|7.75|7.95|7.75|7.96|7.76|7.94|7.74|19
1687272000000|2023-06-20 14:40:00|7.94|7.74|7.95|7.75|7.95|7.75|7.93|7.73|96
1687272300000|2023-06-20 14:45:00|7.94|7.74|7.97|7.77|7.98|7.78|7.94|7.74|42
1687272900000|2023-06-20 14:55:00|7.98|7.78|7.98|7.78|7.98|7.78|7.97|7.77|77
1687273200000|2023-06-20 15:00:00|7.99|7.79|7.99|7.79|8|7.8|7.97|7.77|91
1687273500000|2023-06-20 15:05:00|8|7.8|7.99|7.79|8|7.8|7.99|7.79|70
1687273800000|2023-06-20 15:10:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|14
1687274100000|2023-06-20 15:15:00|7.98|7.78|7.97|7.77|7.99|7.79|7.97|7.77|104
1687274400000|2023-06-20 15:20:00|7.98|7.78|7.97|7.77|7.98|7.78|7.97|7.77|62
1687274700000|2023-06-20 15:25:00|7.98|7.78|8|7.8|8|7.8|7.97|7.77|109
1687275000000|2023-06-20 15:30:00|7.99|7.79|7.98|7.78|8|7.8|7.98|7.78|74
1687275300000|2023-06-20 15:35:00|7.99|7.79|8|7.8|8.01|7.81|7.98|7.78|28
1687275600000|2023-06-20 15:40:00|7.99|7.79|7.99|7.79|7.99|7.79|7.98|7.78|17
1687275900000|2023-06-20 15:45:00|8|7.8|8.02|7.82|8.02|7.82|7.99|7.79|29
1687276200000|2023-06-20 15:50:00|8.03|7.83|8.01|7.81|8.04|7.84|8.01|7.81|89
1687276500000|2023-06-20 15:55:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|140
1687276800000|2023-06-20 16:00:00|8|7.8|8|7.8|8.02|7.82|7.99|7.79|57
1687277100000|2023-06-20 16:05:00|8.01|7.81|8.02|7.82|8.02|7.82|7.99|7.79|116
1687277400000|2023-06-20 16:10:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|26
1687277700000|2023-06-20 16:15:00|8.03|7.83|8.02|7.82|8.03|7.83|8.01|7.81|64
1687278000000|2023-06-20 16:20:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|47
1687278300000|2023-06-20 16:25:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|8
1687278600000|2023-06-20 16:30:00|8.04|7.84|8.05|7.85|8.05|7.85|8.03|7.83|22
1687278900000|2023-06-20 16:35:00|8.04|7.84|8.04|7.84|8.05|7.85|8.03|7.83|25
1687279200000|2023-06-20 16:40:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|43
1687279500000|2023-06-20 16:45:00|8.04|7.84|8.06|7.86|8.06|7.86|8.04|7.84|17
1687279800000|2023-06-20 16:50:00|8.05|7.85|8.04|7.84|8.06|7.86|8.03|7.83|70
1687280100000|2023-06-20 16:55:00|8.05|7.85|8.05|7.85|8.05|7.85|8.04|7.84|17
1687280400000|2023-06-20 17:00:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|15
1687280700000|2023-06-20 17:05:00|8.07|7.87|8.1|7.9|8.1|7.9|8.06|7.86|50
1687281000000|2023-06-20 17:10:00|8.09|7.89|8.09|7.89|8.1|7.9|8.08|7.88|57
1687281300000|2023-06-20 17:15:00|8.08|7.88|8.08|7.88|8.1|7.9|8.08|7.88|21
1687281600000|2023-06-20 17:20:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|74
1687281900000|2023-06-20 17:25:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|3
1687282200000|2023-06-20 17:30:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|2
1687282500000|2023-06-20 17:35:00|8.1|7.9|8.08|7.88|8.11|7.91|8.08|7.88|23
1687282800000|2023-06-20 17:40:00|8.09|7.89|8.11|7.91|8.11|7.91|8.08|7.88|43
1687283100000|2023-06-20 17:45:00|8.1|7.9|8.19|7.99|8.22|8.02|8.1|7.9|74
1687283400000|2023-06-20 17:50:00|8.2|8|8.21|8.01|8.21|8.01|8.18|7.98|196
1687283700000|2023-06-20 17:55:00|8.22|8.02|8.22|8.02|8.23|8.03|8.2|8|101
1687284000000|2023-06-20 18:00:00|8.23|8.03|8.3|8.1|8.32|8.12|8.22|8.02|92
1687284300000|2023-06-20 18:05:00|8.31|8.11|8.34|8.14|8.36|8.16|8.3|8.1|120
1687284600000|2023-06-20 18:10:00|8.35|8.15|8.41|8.21|8.42|8.22|8.34|8.14|154
1687284900000|2023-06-20 18:15:00|8.42|8.22|8.39|8.19|8.43|8.23|8.38|8.18|184
1687285200000|2023-06-20 18:20:00|8.4|8.2|8.37|8.17|8.41|8.21|8.37|8.17|108
1687285500000|2023-06-20 18:25:00|8.39|8.19|8.36|8.16|8.4|8.2|8.36|8.16|26
1687285800000|2023-06-20 18:30:00|8.37|8.17|8.33|8.13|8.37|8.17|8.32|8.12|47
1687286100000|2023-06-20 18:35:00|8.32|8.12|8.34|8.14|8.34|8.14|8.32|8.12|55
1687286400000|2023-06-20 18:40:00|8.35|8.15|8.36|8.16|8.37|8.17|8.35|8.15|46
1687286700000|2023-06-20 18:45:00|8.35|8.15|8.38|8.18|8.38|8.18|8.35|8.15|56
1687287000000|2023-06-20 18:50:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|37
1687287300000|2023-06-20 18:55:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|7
1687287600000|2023-06-20 19:00:00|8.37|8.17|8.35|8.15|8.4|8.2|8.34|8.14|55
1687287900000|2023-06-20 19:05:00|8.34|8.14|8.32|8.12|8.36|8.16|8.32|8.12|75
1687288200000|2023-06-20 19:10:00|8.33|8.13|8.34|8.14|8.34|8.14|8.32|8.12|6
1687288500000|2023-06-20 19:15:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|33
1687288800000|2023-06-20 19:20:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|70
1687289100000|2023-06-20 19:25:00|8.34|8.14|8.32|8.12|8.34|8.14|8.32|8.12|93
1687289400000|2023-06-20 19:30:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|5
1687289700000|2023-06-20 19:35:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|15
1687290000000|2023-06-20 19:40:00|8.33|8.13|8.34|8.14|8.34|8.14|8.32|8.12|72
1687290300000|2023-06-20 19:45:00|8.33|8.13|8.34|8.14|8.34|8.14|8.32|8.12|16
1687290600000|2023-06-20 19:50:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|14
1687290900000|2023-06-20 19:55:00|8.33|8.13|8.35|8.15|8.36|8.16|8.33|8.13|61
1687291200000|2023-06-20 20:00:00|8.34|8.14|8.38|8.18|8.39|8.19|8.34|8.14|25
1687291500000|2023-06-20 20:05:00|8.37|8.17|8.35|8.15|8.38|8.18|8.34|8.14|57
1687291800000|2023-06-20 20:10:00|8.36|8.16|8.35|8.15|8.36|8.16|8.34|8.14|54
1687292100000|2023-06-20 20:15:00|8.36|8.16|8.37|8.17|8.38|8.18|8.35|8.15|192
1687292400000|2023-06-20 20:20:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|34
1687292700000|2023-06-20 20:25:00|8.38|8.18|8.4|8.2|8.4|8.2|8.38|8.18|9
1687293000000|2023-06-20 20:30:00|8.39|8.19|8.4|8.2|8.4|8.2|8.38|8.18|22
1687293300000|2023-06-20 20:35:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1687293600000|2023-06-20 20:40:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|18
1687293900000|2023-06-20 20:45:00|8.38|8.18|8.4|8.2|8.4|8.2|8.38|8.18|15
1687294200000|2023-06-20 20:50:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1687294500000|2023-06-20 20:55:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|11
1687294800000|2023-06-20 21:00:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|2
1687295100000|2023-06-20 21:05:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|3
1687295400000|2023-06-20 21:10:00|8.42|8.22|8.4|8.2|8.42|8.22|8.4|8.2|7
1687295700000|2023-06-20 21:15:00|8.39|8.19|8.38|8.18|8.39|8.19|8.37|8.17|12
1687296000000|2023-06-20 21:20:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|7
1687296300000|2023-06-20 21:25:00|8.36|8.16|8.35|8.15|8.37|8.17|8.35|8.15|8
1687296600000|2023-06-20 21:30:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1687296900000|2023-06-20 21:35:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|7
1687297200000|2023-06-20 21:40:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|42
1687297500000|2023-06-20 21:45:00|8.34|8.14|8.33|8.13|8.35|8.15|8.33|8.13|12
1687297800000|2023-06-20 21:50:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|11
1687298100000|2023-06-20 21:55:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|9
1687298400000|2023-06-20 22:00:00|8.34|8.14|8.35|8.15|8.35|8.15|8.33|8.13|4
1687298700000|2023-06-20 22:05:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|21
1687299000000|2023-06-20 22:10:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|14
1687299300000|2023-06-20 22:15:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|9
1687299600000|2023-06-20 22:20:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|23
1687299900000|2023-06-20 22:25:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|7
1687300200000|2023-06-20 22:30:00|8.38|8.18|8.36|8.16|8.38|8.18|8.36|8.16|29
1687300500000|2023-06-20 22:35:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|4
1687300800000|2023-06-20 22:40:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|8
1687301100000|2023-06-20 22:45:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|24
1687301400000|2023-06-20 22:50:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|3
1687301700000|2023-06-20 22:55:00|8.38|8.18|8.37|8.17|8.39|8.19|8.36|8.16|18
1687302000000|2023-06-20 23:00:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|13
1687302300000|2023-06-20 23:05:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|7
1687302600000|2023-06-20 23:10:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|105
1687302900000|2023-06-20 23:15:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|15
1687303200000|2023-06-20 23:20:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|12
1687303500000|2023-06-20 23:25:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|3
1687303800000|2023-06-20 23:30:00|8.41|8.21|8.39|8.19|8.41|8.21|8.39|8.19|17
1687304100000|2023-06-20 23:35:00|8.4|8.2|8.4|8.2|8.4|8.2|8.4|8.2|1
1687304400000|2023-06-20 23:40:00|8.39|8.19|8.38|8.18|8.4|8.2|8.38|8.18|8
1687304700000|2023-06-20 23:45:00|8.39|8.19|8.4|8.2|8.4|8.2|8.38|8.18|4
1687305000000|2023-06-20 23:50:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|3
1687305300000|2023-06-20 23:55:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1687305600000|2023-06-21 00:00:00|8.37|8.17|8.32|8.12|8.37|8.17|8.32|8.12|16
1687305900000|2023-06-21 00:05:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|9
1687306200000|2023-06-21 00:10:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|11
1687306500000|2023-06-21 00:15:00|8.37|8.17|8.38|8.18|8.39|8.19|8.36|8.16|32
1687306800000|2023-06-21 00:20:00|8.37|8.17|8.39|8.19|8.42|8.22|8.37|8.17|39
1687307100000|2023-06-21 00:25:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|29
1687307400000|2023-06-21 00:30:00|8.39|8.19|8.39|8.19|8.41|8.21|8.39|8.19|73
1687307700000|2023-06-21 00:35:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|11
1687308000000|2023-06-21 00:40:00|8.39|8.19|8.42|8.22|8.42|8.22|8.39|8.19|52
1687308300000|2023-06-21 00:45:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|18
1687308600000|2023-06-21 00:50:00|8.43|8.23|8.44|8.24|8.44|8.24|8.42|8.22|38
1687308900000|2023-06-21 00:55:00|8.45|8.25|8.44|8.24|8.45|8.25|8.43|8.23|44
1687309200000|2023-06-21 01:00:00|8.45|8.25|8.46|8.26|8.48|8.28|8.44|8.24|74
1687309500000|2023-06-21 01:05:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|85
1687309800000|2023-06-21 01:10:00|8.48|8.28|8.48|8.28|8.5|8.3|8.47|8.27|75
1687310100000|2023-06-21 01:15:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|75
1687310400000|2023-06-21 01:20:00|8.46|8.26|8.46|8.26|8.47|8.27|8.44|8.24|59
1687310700000|2023-06-21 01:25:00|8.45|8.25|8.48|8.28|8.49|8.29|8.45|8.25|64
1687311000000|2023-06-21 01:30:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|16
1687311300000|2023-06-21 01:35:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|65
1687311600000|2023-06-21 01:40:00|8.44|8.24|8.46|8.26|8.47|8.27|8.44|8.24|35
1687311900000|2023-06-21 01:45:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|6
1687312200000|2023-06-21 01:50:00|8.47|8.27|8.47|8.27|8.47|8.27|8.47|8.27|1
1687312500000|2023-06-21 01:55:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|11
1687312800000|2023-06-21 02:00:00|8.49|8.29|8.49|8.29|8.49|8.29|8.47|8.27|51
1687313100000|2023-06-21 02:05:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|61
1687313400000|2023-06-21 02:10:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|63
1687313700000|2023-06-21 02:15:00|8.46|8.26|8.46|8.26|8.48|8.28|8.46|8.26|83
1687314000000|2023-06-21 02:20:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|39
1687314300000|2023-06-21 02:25:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|69
1687314600000|2023-06-21 02:30:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|5
1687314900000|2023-06-21 02:35:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|53
1687315200000|2023-06-21 02:40:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|61
1687315500000|2023-06-21 02:45:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|44
1687315800000|2023-06-21 02:50:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|64
1687316100000|2023-06-21 02:55:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|10
1687316400000|2023-06-21 03:00:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|21
1687316700000|2023-06-21 03:05:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|85
1687317000000|2023-06-21 03:10:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|75
1687317300000|2023-06-21 03:15:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|22
1687317600000|2023-06-21 03:20:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|42
1687317900000|2023-06-21 03:25:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|46
1687318200000|2023-06-21 03:30:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|39
1687318500000|2023-06-21 03:35:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|21
1687318800000|2023-06-21 03:40:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|37
1687319100000|2023-06-21 03:45:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|29
1687319400000|2023-06-21 03:50:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|14
1687319700000|2023-06-21 03:55:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|40
1687320000000|2023-06-21 04:00:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|10
1687320300000|2023-06-21 04:05:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|68
1687320600000|2023-06-21 04:10:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|78
1687320900000|2023-06-21 04:15:00|8.47|8.27|8.48|8.28|8.48|8.28|8.46|8.26|34
1687321200000|2023-06-21 04:20:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|33
1687321500000|2023-06-21 04:25:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|20
1687322100000|2023-06-21 04:35:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|13
1687322400000|2023-06-21 04:40:00|8.47|8.27|8.46|8.26|8.48|8.28|8.46|8.26|10
1687322700000|2023-06-21 04:45:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|32
1687323000000|2023-06-21 04:50:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|48
1687323300000|2023-06-21 04:55:00|8.45|8.25|8.48|8.28|8.48|8.28|8.45|8.25|48
1687323600000|2023-06-21 05:00:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|114
1687323900000|2023-06-21 05:05:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|19
1687324200000|2023-06-21 05:10:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|93
1687324500000|2023-06-21 05:15:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|40
1687324800000|2023-06-21 05:20:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|85
1687325100000|2023-06-21 05:25:00|8.48|8.28|8.47|8.27|8.49|8.29|8.46|8.26|74
1687325400000|2023-06-21 05:30:00|8.46|8.26|8.46|8.26|8.49|8.29|8.45|8.25|53
1687325700000|2023-06-21 05:35:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|12
1687326000000|2023-06-21 05:40:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|43
1687326300000|2023-06-21 05:45:00|8.46|8.26|8.49|8.29|8.49|8.29|8.46|8.26|60
1687326600000|2023-06-21 05:50:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|57
1687326900000|2023-06-21 05:55:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|16
1687327200000|2023-06-21 06:00:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|85
1687327500000|2023-06-21 06:05:00|8.5|8.3|8.52|8.32|8.52|8.32|8.5|8.3|81
1687327800000|2023-06-21 06:10:00|8.53|8.33|8.5|8.3|8.53|8.33|8.5|8.3|86
1687328100000|2023-06-21 06:15:00|8.49|8.29|8.49|8.29|8.51|8.31|8.48|8.28|93
1687328400000|2023-06-21 06:20:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|86
1687328700000|2023-06-21 06:25:00|8.48|8.28|8.5|8.3|8.51|8.31|8.48|8.28|95
1687329000000|2023-06-21 06:30:00|8.49|8.29|8.48|8.28|8.5|8.3|8.47|8.27|62
1687329300000|2023-06-21 06:35:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|107
1687329600000|2023-06-21 06:40:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|100
1687329900000|2023-06-21 06:45:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|94
1687330200000|2023-06-21 06:50:00|8.46|8.26|8.45|8.25|8.47|8.27|8.45|8.25|62
1687330500000|2023-06-21 06:55:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|56
1687330800000|2023-06-21 07:00:00|8.46|8.26|8.47|8.27|8.49|8.29|8.46|8.26|34
1687331100000|2023-06-21 07:05:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|86
1687331400000|2023-06-21 07:10:00|8.46|8.26|8.45|8.25|8.47|8.27|8.45|8.25|48
1687331700000|2023-06-21 07:15:00|8.46|8.26|8.46|8.26|8.46|8.26|8.44|8.24|75
1687332000000|2023-06-21 07:20:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|105
1687332300000|2023-06-21 07:25:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|66
1687332600000|2023-06-21 07:30:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|11
1687332900000|2023-06-21 07:35:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|20
1687333200000|2023-06-21 07:40:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|23
1687333500000|2023-06-21 07:45:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|37
1687333800000|2023-06-21 07:50:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|22
1687334100000|2023-06-21 07:55:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|2
1687334400000|2023-06-21 08:00:00|8.47|8.27|8.44|8.24|8.48|8.28|8.43|8.23|58
1687334700000|2023-06-21 08:05:00|8.45|8.25|8.43|8.23|8.45|8.25|8.42|8.22|69
1687335000000|2023-06-21 08:10:00|8.44|8.24|8.47|8.27|8.47|8.27|8.43|8.23|104
1687335300000|2023-06-21 08:15:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|99
1687335600000|2023-06-21 08:20:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|36
1687335900000|2023-06-21 08:25:00|8.45|8.25|8.44|8.24|8.46|8.26|8.44|8.24|126
1687336200000|2023-06-21 08:30:00|8.45|8.25|8.44|8.24|8.46|8.26|8.44|8.24|74
1687336500000|2023-06-21 08:35:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|40
1687336800000|2023-06-21 08:40:00|8.43|8.23|8.45|8.25|8.46|8.26|8.43|8.23|23
1687337100000|2023-06-21 08:45:00|8.46|8.26|8.44|8.24|8.46|8.26|8.43|8.23|45
1687337400000|2023-06-21 08:50:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|95
1687337700000|2023-06-21 08:55:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|34
1687338000000|2023-06-21 09:00:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|66
1687338300000|2023-06-21 09:05:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|35
1687338600000|2023-06-21 09:10:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|49
1687338900000|2023-06-21 09:15:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|102
1687339200000|2023-06-21 09:20:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|11
1687339500000|2023-06-21 09:25:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|45
1687339800000|2023-06-21 09:30:00|8.46|8.26|8.45|8.25|8.47|8.27|8.45|8.25|50
1687340100000|2023-06-21 09:35:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|41
1687340400000|2023-06-21 09:40:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|21
1687340700000|2023-06-21 09:45:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|12
1687341000000|2023-06-21 09:50:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|6
1687341300000|2023-06-21 09:55:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|71
1687341600000|2023-06-21 10:00:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|17
1687341900000|2023-06-21 10:05:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|30
1687342200000|2023-06-21 10:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|15
1687342500000|2023-06-21 10:15:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|5
1687342800000|2023-06-21 10:20:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|20
1687343100000|2023-06-21 10:25:00|8.48|8.28|8.48|8.28|8.48|8.28|8.46|8.26|39
1687343400000|2023-06-21 10:30:00|8.49|8.29|8.45|8.25|8.5|8.3|8.44|8.24|63
1687343700000|2023-06-21 10:35:00|8.44|8.24|8.46|8.26|8.46|8.26|8.42|8.22|57
1687344000000|2023-06-21 10:40:00|8.45|8.25|8.44|8.24|8.46|8.26|8.44|8.24|100
1687344300000|2023-06-21 10:45:00|8.45|8.25|8.43|8.23|8.45|8.25|8.43|8.23|75
1687344600000|2023-06-21 10:50:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|39
1687344900000|2023-06-21 10:55:00|8.45|8.25|8.44|8.24|8.45|8.25|8.41|8.21|128
1687345200000|2023-06-21 11:00:00|8.43|8.23|8.44|8.24|8.45|8.25|8.43|8.23|86
1687345500000|2023-06-21 11:05:00|8.45|8.25|8.43|8.23|8.45|8.25|8.42|8.22|55
1687345800000|2023-06-21 11:10:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|53
1687346100000|2023-06-21 11:15:00|8.43|8.23|8.44|8.24|8.44|8.24|8.42|8.22|38
1687346400000|2023-06-21 11:20:00|8.43|8.23|8.45|8.25|8.45|8.25|8.43|8.23|43
1687346700000|2023-06-21 11:25:00|8.44|8.24|8.46|8.26|8.46|8.26|8.44|8.24|65
1687347000000|2023-06-21 11:30:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|47
1687347300000|2023-06-21 11:35:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|3
1687347600000|2023-06-21 11:40:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|6
1687347900000|2023-06-21 11:45:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|18
1687348500000|2023-06-21 11:55:00|8.47|8.27|8.47|8.27|8.47|8.27|8.47|8.27|1
1687348800000|2023-06-21 12:00:00|8.46|8.26|8.47|8.27|8.48|8.28|8.45|8.25|8
1687349100000|2023-06-21 12:05:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|67
1687349400000|2023-06-21 12:10:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|39
1687349700000|2023-06-21 12:15:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|46
1687350000000|2023-06-21 12:20:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|120
1687350300000|2023-06-21 12:25:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|25
1687350600000|2023-06-21 12:30:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|45
1687350900000|2023-06-21 12:35:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|3
1687351200000|2023-06-21 12:40:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|6
1687351500000|2023-06-21 12:45:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|71
1687351800000|2023-06-21 12:50:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|2
1687352100000|2023-06-21 12:55:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|2
1687352400000|2023-06-21 13:00:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|43
1687352700000|2023-06-21 13:05:00|8.45|8.25|8.44|8.24|8.46|8.26|8.44|8.24|22
1687353000000|2023-06-21 13:10:00|8.45|8.25|8.46|8.26|8.46|8.26|8.44|8.24|8
1687353300000|2023-06-21 13:15:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|30
1687353600000|2023-06-21 13:20:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|20
1687353900000|2023-06-21 13:25:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|21
1687354200000|2023-06-21 13:30:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|29
1687354500000|2023-06-21 13:35:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|26
1687354800000|2023-06-21 13:40:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|7
1687355100000|2023-06-21 13:45:00|8.46|8.26|8.48|8.28|8.5|8.3|8.46|8.26|71
1687355400000|2023-06-21 13:50:00|8.47|8.27|8.49|8.29|8.5|8.3|8.47|8.27|67
1687355700000|2023-06-21 13:55:00|8.48|8.28|8.48|8.28|8.5|8.3|8.47|8.27|23
1687356000000|2023-06-21 14:00:00|8.47|8.27|8.45|8.25|8.49|8.29|8.44|8.24|45
1687356300000|2023-06-21 14:05:00|8.46|8.26|8.43|8.23|8.46|8.26|8.42|8.22|52
1687356600000|2023-06-21 14:10:00|8.42|8.22|8.43|8.23|8.45|8.25|8.42|8.22|40
1687356900000|2023-06-21 14:15:00|8.44|8.24|8.45|8.25|8.45|8.25|8.43|8.23|22
1687357200000|2023-06-21 14:20:00|8.46|8.26|8.46|8.26|8.46|8.26|8.44|8.24|17
1687357500000|2023-06-21 14:25:00|8.47|8.27|8.48|8.28|8.49|8.29|8.46|8.26|42
1687357800000|2023-06-21 14:30:00|8.49|8.29|8.5|8.3|8.5|8.3|8.48|8.28|14
1687358100000|2023-06-21 14:35:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|33
1687358400000|2023-06-21 14:40:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|21
1687358700000|2023-06-21 14:45:00|8.47|8.27|8.49|8.29|8.49|8.29|8.47|8.27|17
1687359000000|2023-06-21 14:50:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|6
1687359300000|2023-06-21 14:55:00|8.5|8.3|8.51|8.31|8.51|8.31|8.49|8.29|24
1687359600000|2023-06-21 15:00:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|72
1687359900000|2023-06-21 15:05:00|8.5|8.3|8.69|8.49|8.69|8.49|8.5|8.3|119
1687360200000|2023-06-21 15:10:00|8.7|8.5|8.76|8.56|8.85|8.65|8.67|8.47|204
1687360500000|2023-06-21 15:15:00|8.75|8.55|8.74|8.54|8.78|8.58|8.7|8.5|134
1687360800000|2023-06-21 15:20:00|8.75|8.55|8.72|8.52|8.76|8.56|8.72|8.52|116
1687361100000|2023-06-21 15:25:00|8.73|8.53|8.69|8.49|8.73|8.53|8.69|8.49|81
1687361400000|2023-06-21 15:30:00|8.68|8.48|8.7|8.5|8.71|8.51|8.67|8.47|37
1687361700000|2023-06-21 15:35:00|8.69|8.49|8.67|8.47|8.71|8.51|8.66|8.46|85
1687362000000|2023-06-21 15:40:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|86
1687362300000|2023-06-21 15:45:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|53
1687362600000|2023-06-21 15:50:00|8.65|8.45|8.65|8.45|8.67|8.47|8.65|8.45|31
1687362900000|2023-06-21 15:55:00|8.66|8.46|8.67|8.47|8.68|8.48|8.65|8.45|46
1687363200000|2023-06-21 16:00:00|8.66|8.46|8.68|8.48|8.68|8.48|8.64|8.44|57
1687363500000|2023-06-21 16:05:00|8.67|8.47|8.69|8.49|8.71|8.51|8.67|8.47|63
1687363800000|2023-06-21 16:10:00|8.7|8.5|8.71|8.51|8.72|8.52|8.68|8.48|102
1687364100000|2023-06-21 16:15:00|8.72|8.52|8.75|8.55|8.75|8.55|8.71|8.51|40
1687364400000|2023-06-21 16:20:00|8.74|8.54|8.76|8.56|8.76|8.56|8.72|8.52|51
1687364700000|2023-06-21 16:25:00|8.75|8.55|8.78|8.58|8.79|8.59|8.74|8.54|82
1687365000000|2023-06-21 16:30:00|8.79|8.59|8.77|8.57|8.79|8.59|8.74|8.54|37
1687365300000|2023-06-21 16:35:00|8.78|8.58|8.75|8.55|8.79|8.59|8.75|8.55|50
1687365600000|2023-06-21 16:40:00|8.74|8.54|8.78|8.58|8.78|8.58|8.74|8.54|43
1687365900000|2023-06-21 16:45:00|8.77|8.57|8.73|8.53|8.78|8.58|8.73|8.53|91
1687366200000|2023-06-21 16:50:00|8.74|8.54|8.71|8.51|8.74|8.54|8.69|8.49|130
1687366500000|2023-06-21 16:55:00|8.72|8.52|8.68|8.48|8.72|8.52|8.68|8.48|95
1687366800000|2023-06-21 17:00:00|8.69|8.49|8.73|8.53|8.74|8.54|8.68|8.48|127
1687367100000|2023-06-21 17:05:00|8.74|8.54|8.7|8.5|8.74|8.54|8.7|8.5|91
1687367400000|2023-06-21 17:10:00|8.71|8.51|8.66|8.46|8.71|8.51|8.64|8.44|156
1687367700000|2023-06-21 17:15:00|8.67|8.47|8.69|8.49|8.7|8.5|8.66|8.46|57
1687368000000|2023-06-21 17:20:00|8.7|8.5|8.65|8.45|8.7|8.5|8.65|8.45|56
1687368300000|2023-06-21 17:25:00|8.66|8.46|8.68|8.48|8.68|8.48|8.65|8.45|95
1687368600000|2023-06-21 17:30:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|65
1687368900000|2023-06-21 17:35:00|8.68|8.48|8.7|8.5|8.71|8.51|8.68|8.48|83
1687369200000|2023-06-21 17:40:00|8.69|8.49|8.68|8.48|8.7|8.5|8.68|8.48|88
1687369500000|2023-06-21 17:45:00|8.67|8.47|8.7|8.5|8.71|8.51|8.67|8.47|84
1687369800000|2023-06-21 17:50:00|8.71|8.51|8.73|8.53|8.73|8.53|8.7|8.5|67
1687370100000|2023-06-21 17:55:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|39
1687370400000|2023-06-21 18:00:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|70
1687370700000|2023-06-21 18:05:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|42
1687371000000|2023-06-21 18:10:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|17
1687371300000|2023-06-21 18:15:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|14
1687371600000|2023-06-21 18:20:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|47
1687371900000|2023-06-21 18:25:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|76
1687372200000|2023-06-21 18:30:00|8.75|8.55|8.75|8.55|8.77|8.57|8.75|8.55|67
1687372500000|2023-06-21 18:35:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|25
1687372800000|2023-06-21 18:40:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|23
1687373100000|2023-06-21 18:45:00|8.76|8.56|8.73|8.53|8.76|8.56|8.72|8.52|60
1687373400000|2023-06-21 18:50:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|78
1687373700000|2023-06-21 18:55:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|67
1687374000000|2023-06-21 19:00:00|8.73|8.53|8.69|8.49|8.73|8.53|8.69|8.49|71
1687374300000|2023-06-21 19:05:00|8.7|8.5|8.71|8.51|8.72|8.52|8.69|8.49|126
1687374600000|2023-06-21 19:10:00|8.72|8.52|8.71|8.51|8.73|8.53|8.71|8.51|86
1687374900000|2023-06-21 19:15:00|8.72|8.52|8.68|8.48|8.72|8.52|8.66|8.46|69
1687375200000|2023-06-21 19:20:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|79
1687375500000|2023-06-21 19:25:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|23
1687375800000|2023-06-21 19:30:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|74
1687376100000|2023-06-21 19:35:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|34
1687376400000|2023-06-21 19:40:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|46
1687376700000|2023-06-21 19:45:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|11
1687377000000|2023-06-21 19:50:00|8.7|8.5|8.71|8.51|8.71|8.51|8.69|8.49|32
1687377600000|2023-06-21 20:00:00|8.72|8.52|8.71|8.51|8.72|8.52|8.7|8.5|8
1687377900000|2023-06-21 20:05:00|8.7|8.5|8.69|8.49|8.71|8.51|8.69|8.49|32
1687378200000|2023-06-21 20:10:00|8.7|8.5|8.73|8.53|8.73|8.53|8.69|8.49|36
1687378500000|2023-06-21 20:15:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|2
1687378800000|2023-06-21 20:20:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|6
1687379100000|2023-06-21 20:25:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1687379400000|2023-06-21 20:30:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|66
1687379700000|2023-06-21 20:35:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|9
1687380000000|2023-06-21 20:40:00|8.7|8.5|8.7|8.5|8.71|8.51|8.7|8.5|27
1687380300000|2023-06-21 20:45:00|8.69|8.49|8.67|8.47|8.7|8.5|8.66|8.46|89
1687380600000|2023-06-21 20:50:00|8.68|8.48|8.7|8.5|8.7|8.5|8.67|8.47|59
1687380900000|2023-06-21 20:55:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|39
1687381200000|2023-06-21 21:00:00|8.7|8.5|8.67|8.47|8.7|8.5|8.66|8.46|64
1687381500000|2023-06-21 21:05:00|8.68|8.48|8.69|8.49|8.7|8.5|8.67|8.47|14
1687381800000|2023-06-21 21:10:00|8.68|8.48|8.7|8.5|8.71|8.51|8.68|8.48|11
1687382100000|2023-06-21 21:15:00|8.71|8.51|8.72|8.52|8.72|8.52|8.7|8.5|6
1687382700000|2023-06-21 21:25:00|8.71|8.51|8.71|8.51|8.71|8.51|8.71|8.51|1
1687383000000|2023-06-21 21:30:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|2
1687383300000|2023-06-21 21:35:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|5
1687383600000|2023-06-21 21:40:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|2
1687383900000|2023-06-21 21:45:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|12
1687384200000|2023-06-21 21:50:00|8.71|8.51|8.69|8.49|8.71|8.51|8.69|8.49|7
1687384500000|2023-06-21 21:55:00|8.7|8.5|8.71|8.51|8.71|8.51|8.69|8.49|4
1687384800000|2023-06-21 22:00:00|8.7|8.5|8.72|8.52|8.72|8.52|8.7|8.5|33
1687385100000|2023-06-21 22:05:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|23
1687385400000|2023-06-21 22:10:00|8.74|8.54|8.76|8.56|8.76|8.56|8.73|8.53|41
1687385700000|2023-06-21 22:15:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|50
1687386600000|2023-06-21 22:30:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|27
1687386900000|2023-06-21 22:35:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|32
1687387200000|2023-06-21 22:40:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|17
1687387500000|2023-06-21 22:45:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|51
1687387800000|2023-06-21 22:50:00|8.78|8.58|8.78|8.58|8.78|8.58|8.76|8.56|23
1687388100000|2023-06-21 22:55:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|5
1687388400000|2023-06-21 23:00:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|39
1687388700000|2023-06-21 23:05:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|5
1687389000000|2023-06-21 23:10:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|38
1687389300000|2023-06-21 23:15:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|66
1687389600000|2023-06-21 23:20:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|51
1687389900000|2023-06-21 23:25:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|20
1687390500000|2023-06-21 23:35:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|2
1687390800000|2023-06-21 23:40:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|17
1687391100000|2023-06-21 23:45:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|17
1687391400000|2023-06-21 23:50:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|9
1687391700000|2023-06-21 23:55:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|32
1687392000000|2023-06-22 00:00:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|81
1687392300000|2023-06-22 00:05:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|80
1687392600000|2023-06-22 00:10:00|8.77|8.57|8.79|8.59|8.79|8.59|8.76|8.56|61
1687392900000|2023-06-22 00:15:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|75
1687393200000|2023-06-22 00:20:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|16
1687393500000|2023-06-22 00:25:00|8.81|8.61|8.83|8.63|8.83|8.63|8.81|8.61|17
1687393800000|2023-06-22 00:30:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|170
1687394100000|2023-06-22 00:35:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|75
1687394400000|2023-06-22 00:40:00|8.83|8.63|8.84|8.64|8.84|8.64|8.82|8.62|156
1687394700000|2023-06-22 00:45:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|106
1687395000000|2023-06-22 00:50:00|8.85|8.65|8.84|8.64|8.85|8.65|8.82|8.62|66
1687395300000|2023-06-22 00:55:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|21
1687395600000|2023-06-22 01:00:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|69
1687395900000|2023-06-22 01:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|5
1687396200000|2023-06-22 01:10:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|55
1687396500000|2023-06-22 01:15:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|40
1687396800000|2023-06-22 01:20:00|8.87|8.67|8.88|8.68|8.89|8.69|8.86|8.66|44
1687397100000|2023-06-22 01:25:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|30
1687397400000|2023-06-22 01:30:00|8.87|8.67|8.88|8.68|8.88|8.68|8.85|8.65|24
1687397700000|2023-06-22 01:35:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|59
1687398000000|2023-06-22 01:40:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|28
1687398300000|2023-06-22 01:45:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|56
1687398600000|2023-06-22 01:50:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|43
1687399200000|2023-06-22 02:00:00|8.93|8.73|8.94|8.74|8.94|8.74|8.91|8.71|88
1687399500000|2023-06-22 02:05:00|8.93|8.73|8.96|8.76|8.96|8.76|8.92|8.72|140
1687399800000|2023-06-22 02:10:00|8.97|8.77|8.96|8.76|9.01|8.81|8.93|8.73|138
1687400100000|2023-06-22 02:15:00|8.95|8.75|8.97|8.77|8.98|8.78|8.95|8.75|63
1687400400000|2023-06-22 02:20:00|8.98|8.78|8.97|8.77|8.99|8.79|8.95|8.75|76
1687400700000|2023-06-22 02:25:00|8.96|8.76|8.99|8.79|8.99|8.79|8.96|8.76|70
1687401000000|2023-06-22 02:30:00|8.98|8.78|9|8.8|9.01|8.81|8.98|8.78|111
1687401300000|2023-06-22 02:35:00|8.99|8.79|9.01|8.81|9.01|8.81|8.98|8.78|85
1687401600000|2023-06-22 02:40:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|11
1687401900000|2023-06-22 02:45:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|53
1687402200000|2023-06-22 02:50:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|50
1687402500000|2023-06-22 02:55:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|32
1687402800000|2023-06-22 03:00:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|70
1687403100000|2023-06-22 03:05:00|9.02|8.82|9|8.8|9.02|8.82|8.99|8.79|83
1687403400000|2023-06-22 03:10:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|74
1687403700000|2023-06-22 03:15:00|8.99|8.79|8.99|8.79|9.01|8.81|8.99|8.79|97
1687404000000|2023-06-22 03:20:00|9|8.8|9|8.8|9|8.8|8.99|8.79|27
1687404300000|2023-06-22 03:25:00|8.99|8.79|8.98|8.78|9|8.8|8.97|8.77|40
1687404600000|2023-06-22 03:30:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|74
1687404900000|2023-06-22 03:35:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|65
1687405200000|2023-06-22 03:40:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|44
1687405500000|2023-06-22 03:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|93
1687405800000|2023-06-22 03:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|97
1687406100000|2023-06-22 03:55:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|22
1687406400000|2023-06-22 04:00:00|8.98|8.78|8.96|8.76|8.98|8.78|8.94|8.74|73
1687406700000|2023-06-22 04:05:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|99
1687407000000|2023-06-22 04:10:00|8.96|8.76|8.93|8.73|8.97|8.77|8.92|8.72|140
1687407300000|2023-06-22 04:15:00|8.94|8.74|8.95|8.75|8.96|8.76|8.93|8.73|78
1687407600000|2023-06-22 04:20:00|8.94|8.74|8.95|8.75|8.96|8.76|8.93|8.73|32
1687407900000|2023-06-22 04:25:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|22
1687408200000|2023-06-22 04:30:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|67
1687408500000|2023-06-22 04:35:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|36
1687408800000|2023-06-22 04:40:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|16
1687409100000|2023-06-22 04:45:00|8.93|8.73|8.97|8.77|8.97|8.77|8.93|8.73|43
1687409400000|2023-06-22 04:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|197
1687409700000|2023-06-22 04:55:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|27
1687410000000|2023-06-22 05:00:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|43
1687410300000|2023-06-22 05:05:00|8.95|8.75|8.95|8.75|8.96|8.76|8.93|8.73|65
1687410600000|2023-06-22 05:10:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|53
1687410900000|2023-06-22 05:15:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1687411200000|2023-06-22 05:20:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|11
1687411500000|2023-06-22 05:25:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|28
1687411800000|2023-06-22 05:30:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|40
1687412100000|2023-06-22 05:35:00|8.95|8.75|8.92|8.72|8.95|8.75|8.92|8.72|34
1687412400000|2023-06-22 05:40:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|37
1687412700000|2023-06-22 05:45:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|22
1687413000000|2023-06-22 05:50:00|8.92|8.72|8.88|8.68|8.93|8.73|8.87|8.67|49
1687413300000|2023-06-22 05:55:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|102
1687413600000|2023-06-22 06:00:00|8.89|8.69|8.86|8.66|8.9|8.7|8.85|8.65|72
1687413900000|2023-06-22 06:05:00|8.87|8.67|8.87|8.67|8.88|8.68|8.85|8.65|63
1687414200000|2023-06-22 06:10:00|8.86|8.66|8.84|8.64|8.88|8.68|8.83|8.63|75
1687414500000|2023-06-22 06:15:00|8.85|8.65|8.88|8.68|8.88|8.68|8.84|8.64|90
1687414800000|2023-06-22 06:20:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|29
1687415100000|2023-06-22 06:25:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|22
1687415400000|2023-06-22 06:30:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|19
1687415700000|2023-06-22 06:35:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|32
1687416000000|2023-06-22 06:40:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|22
1687416300000|2023-06-22 06:45:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|26
1687416600000|2023-06-22 06:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|63
1687416900000|2023-06-22 06:55:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|36
1687417200000|2023-06-22 07:00:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|65
1687417500000|2023-06-22 07:05:00|8.89|8.69|8.92|8.72|8.92|8.72|8.89|8.69|50
1687417800000|2023-06-22 07:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|57
1687418100000|2023-06-22 07:15:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|18
1687418400000|2023-06-22 07:20:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|9
1687418700000|2023-06-22 07:25:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|79
1687419000000|2023-06-22 07:30:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|7
1687419300000|2023-06-22 07:35:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|67
1687419600000|2023-06-22 07:40:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|48
1687419900000|2023-06-22 07:45:00|8.9|8.7|8.91|8.71|8.92|8.72|8.89|8.69|94
1687420200000|2023-06-22 07:50:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|13
1687420500000|2023-06-22 07:55:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|44
1687420800000|2023-06-22 08:00:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|67
1687421100000|2023-06-22 08:05:00|8.94|8.74|8.92|8.72|8.95|8.75|8.92|8.72|71
1687421400000|2023-06-22 08:10:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|73
1687421700000|2023-06-22 08:15:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|71
1687422000000|2023-06-22 08:20:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|21
1687422300000|2023-06-22 08:25:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|32
1687422600000|2023-06-22 08:30:00|8.94|8.74|8.92|8.72|8.95|8.75|8.92|8.72|27
1687422900000|2023-06-22 08:35:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|46
1687423200000|2023-06-22 08:40:00|8.93|8.73|8.91|8.71|8.93|8.73|8.9|8.7|43
1687423500000|2023-06-22 08:45:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|28
1687423800000|2023-06-22 08:50:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|54
1687424100000|2023-06-22 08:55:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|20
1687424400000|2023-06-22 09:00:00|8.92|8.72|8.93|8.73|8.93|8.73|8.9|8.7|58
1687424700000|2023-06-22 09:05:00|8.92|8.72|8.95|8.75|8.95|8.75|8.92|8.72|47
1687425000000|2023-06-22 09:10:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|16
1687425300000|2023-06-22 09:15:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|44
1687425600000|2023-06-22 09:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|5
1687425900000|2023-06-22 09:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|36
1687426200000|2023-06-22 09:30:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|42
1687426500000|2023-06-22 09:35:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|19
1687426800000|2023-06-22 09:40:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|4
1687427100000|2023-06-22 09:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|21
1687427400000|2023-06-22 09:50:00|8.97|8.77|8.94|8.74|8.97|8.77|8.94|8.74|54
1687427700000|2023-06-22 09:55:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|61
1687428000000|2023-06-22 10:00:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|28
1687428300000|2023-06-22 10:05:00|8.96|8.76|8.98|8.78|8.98|8.78|8.94|8.74|33
1687428600000|2023-06-22 10:10:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|7
1687428900000|2023-06-22 10:15:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|31
1687429200000|2023-06-22 10:20:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|37
1687429500000|2023-06-22 10:25:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|16
1687429800000|2023-06-22 10:30:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|2
1687430100000|2023-06-22 10:35:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|66
1687430400000|2023-06-22 10:40:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|2
1687430700000|2023-06-22 10:45:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|102
1687431000000|2023-06-22 10:50:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|54
1687431300000|2023-06-22 10:55:00|9|8.8|9|8.8|9.01|8.81|9|8.8|17
1687431600000|2023-06-22 11:00:00|8.99|8.79|8.97|8.77|9|8.8|8.96|8.76|57
1687431900000|2023-06-22 11:05:00|8.96|8.76|8.81|8.61|8.99|8.79|8.78|8.58|141
1687432200000|2023-06-22 11:10:00|8.82|8.62|8.86|8.66|8.88|8.68|8.81|8.61|103
1687432500000|2023-06-22 11:15:00|8.85|8.65|8.84|8.64|8.87|8.67|8.83|8.63|68
1687432800000|2023-06-22 11:20:00|8.85|8.65|8.89|8.69|8.9|8.7|8.85|8.65|73
1687433100000|2023-06-22 11:25:00|8.88|8.68|8.87|8.67|8.89|8.69|8.86|8.66|72
1687433400000|2023-06-22 11:30:00|8.86|8.66|8.84|8.64|8.87|8.67|8.83|8.63|57
1687433700000|2023-06-22 11:35:00|8.85|8.65|8.83|8.63|8.85|8.65|8.82|8.62|29
1687434000000|2023-06-22 11:40:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|40
1687434300000|2023-06-22 11:45:00|8.82|8.62|8.81|8.61|8.82|8.62|8.79|8.59|52
1687434600000|2023-06-22 11:50:00|8.82|8.62|8.77|8.57|8.82|8.62|8.76|8.56|34
1687434900000|2023-06-22 11:55:00|8.78|8.58|8.8|8.6|8.8|8.6|8.76|8.56|63
1687435200000|2023-06-22 12:00:00|8.79|8.59|8.83|8.63|8.83|8.63|8.79|8.59|45
1687435500000|2023-06-22 12:05:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|18
1687435800000|2023-06-22 12:10:00|8.86|8.66|8.88|8.68|8.88|8.68|8.85|8.65|59
1687436100000|2023-06-22 12:15:00|8.87|8.67|8.87|8.67|8.88|8.68|8.85|8.65|39
1687436400000|2023-06-22 12:20:00|8.86|8.66|8.88|8.68|8.88|8.68|8.85|8.65|75
1687436700000|2023-06-22 12:25:00|8.87|8.67|8.88|8.68|8.88|8.68|8.85|8.65|52
1687437000000|2023-06-22 12:30:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|90
1687437300000|2023-06-22 12:35:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|180
1687437600000|2023-06-22 12:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|49
1687437900000|2023-06-22 12:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|51
1687438200000|2023-06-22 12:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|76
1687438500000|2023-06-22 12:55:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|57
1687438800000|2023-06-22 13:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|62
1687439100000|2023-06-22 13:05:00|8.88|8.68|8.86|8.66|8.89|8.69|8.85|8.65|33
1687439400000|2023-06-22 13:10:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|28
1687439700000|2023-06-22 13:15:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|14
1687440000000|2023-06-22 13:20:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|26
1687440300000|2023-06-22 13:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|63
1687440600000|2023-06-22 13:30:00|8.9|8.7|8.87|8.67|8.9|8.7|8.87|8.67|30
1687440900000|2023-06-22 13:35:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|23
1687441200000|2023-06-22 13:40:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|92
1687441500000|2023-06-22 13:45:00|8.85|8.65|8.87|8.67|8.88|8.68|8.84|8.64|41
1687441800000|2023-06-22 13:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|6
1687442100000|2023-06-22 13:55:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|126
1687442400000|2023-06-22 14:00:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|75
1687442700000|2023-06-22 14:05:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|51
1687443000000|2023-06-22 14:10:00|8.84|8.64|8.88|8.68|8.88|8.68|8.84|8.64|57
1687443300000|2023-06-22 14:15:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|27
1687443600000|2023-06-22 14:20:00|8.88|8.68|8.85|8.65|8.89|8.69|8.84|8.64|38
1687443900000|2023-06-22 14:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|14
1687444200000|2023-06-22 14:30:00|8.86|8.66|8.79|8.59|8.86|8.66|8.79|8.59|70
1687444500000|2023-06-22 14:35:00|8.78|8.58|8.76|8.56|8.8|8.6|8.76|8.56|55
1687444800000|2023-06-22 14:40:00|8.77|8.57|8.73|8.53|8.78|8.58|8.69|8.49|105
1687445100000|2023-06-22 14:45:00|8.74|8.54|8.77|8.57|8.78|8.58|8.73|8.53|40
1687445400000|2023-06-22 14:50:00|8.76|8.56|8.74|8.54|8.77|8.57|8.73|8.53|41
1687445700000|2023-06-22 14:55:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|30
1687446000000|2023-06-22 15:00:00|8.77|8.57|8.77|8.57|8.77|8.57|8.75|8.55|47
1687446300000|2023-06-22 15:05:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|87
1687446600000|2023-06-22 15:10:00|8.77|8.57|8.77|8.57|8.79|8.59|8.77|8.57|65
1687446900000|2023-06-22 15:15:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|31
1687447200000|2023-06-22 15:20:00|8.79|8.59|8.76|8.56|8.79|8.59|8.76|8.56|36
1687447500000|2023-06-22 15:25:00|8.77|8.57|8.75|8.55|8.77|8.57|8.74|8.54|9
1687447800000|2023-06-22 15:30:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|8
1687448100000|2023-06-22 15:35:00|8.74|8.54|8.73|8.53|8.75|8.55|8.73|8.53|16
1687448400000|2023-06-22 15:40:00|8.74|8.54|8.77|8.57|8.78|8.58|8.73|8.53|22
1687448700000|2023-06-22 15:45:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|8
1687449000000|2023-06-22 15:50:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|8
1687449300000|2023-06-22 15:55:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|16
1687449600000|2023-06-22 16:00:00|8.76|8.56|8.74|8.54|8.77|8.57|8.73|8.53|37
1687449900000|2023-06-22 16:05:00|8.73|8.53|8.74|8.54|8.75|8.55|8.72|8.52|52
1687450200000|2023-06-22 16:10:00|8.73|8.53|8.72|8.52|8.73|8.53|8.71|8.51|18
1687450500000|2023-06-22 16:15:00|8.71|8.51|8.69|8.49|8.71|8.51|8.69|8.49|17
1687450800000|2023-06-22 16:20:00|8.68|8.48|8.71|8.51|8.71|8.51|8.68|8.48|12
1687451100000|2023-06-22 16:25:00|8.7|8.5|8.74|8.54|8.74|8.54|8.7|8.5|35
1687451400000|2023-06-22 16:30:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|37
1687451700000|2023-06-22 16:35:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|30
1687452000000|2023-06-22 16:40:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|13
1687452300000|2023-06-22 16:45:00|8.73|8.53|8.71|8.51|8.74|8.54|8.68|8.48|61
1687452600000|2023-06-22 16:50:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|30
1687452900000|2023-06-22 16:55:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|5
1687453200000|2023-06-22 17:00:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|22
1687453500000|2023-06-22 17:05:00|8.73|8.53|8.71|8.51|8.74|8.54|8.71|8.51|31
1687453800000|2023-06-22 17:10:00|8.7|8.5|8.73|8.53|8.73|8.53|8.7|8.5|10
1687454100000|2023-06-22 17:15:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|12
1687454400000|2023-06-22 17:20:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|43
1687454700000|2023-06-22 17:25:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|6
1687455000000|2023-06-22 17:30:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|12
1687455300000|2023-06-22 17:35:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|22
1687455600000|2023-06-22 17:40:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|26
1687455900000|2023-06-22 17:45:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|22
1687456200000|2023-06-22 17:50:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|28
1687456500000|2023-06-22 17:55:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1687456800000|2023-06-22 18:00:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|3
1687457100000|2023-06-22 18:05:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|4
1687457400000|2023-06-22 18:10:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|6
1687457700000|2023-06-22 18:15:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1687458300000|2023-06-22 18:25:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|11
1687458600000|2023-06-22 18:30:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|18
1687458900000|2023-06-22 18:35:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1687459200000|2023-06-22 18:40:00|8.78|8.58|8.77|8.57|8.79|8.59|8.75|8.55|22
1687459500000|2023-06-22 18:45:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|14
1687459800000|2023-06-22 18:50:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|12
1687460100000|2023-06-22 18:55:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|9
1687460400000|2023-06-22 19:00:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|11
1687460700000|2023-06-22 19:05:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1687461000000|2023-06-22 19:10:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|6
1687461300000|2023-06-22 19:15:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|7
1687461600000|2023-06-22 19:20:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|18
1687461900000|2023-06-22 19:25:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|7
1687462200000|2023-06-22 19:30:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|3
1687462500000|2023-06-22 19:35:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|6
1687462800000|2023-06-22 19:40:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|16
1687463100000|2023-06-22 19:45:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|23
1687463400000|2023-06-22 19:50:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|106
1687463700000|2023-06-22 19:55:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|21
1687464000000|2023-06-22 20:00:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|60
1687464300000|2023-06-22 20:05:00|8.81|8.61|8.79|8.59|8.81|8.61|8.78|8.58|11
1687464600000|2023-06-22 20:10:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1687464900000|2023-06-22 20:15:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|6
1687465200000|2023-06-22 20:20:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1687465500000|2023-06-22 20:25:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|21
1687465800000|2023-06-22 20:30:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|15
1687466100000|2023-06-22 20:35:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|16
1687466400000|2023-06-22 20:40:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|7
1687466700000|2023-06-22 20:45:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|6
1687467600000|2023-06-22 21:00:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|2
1687467900000|2023-06-22 21:05:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|2
1687468200000|2023-06-22 21:10:00|8.81|8.61|8.79|8.59|8.81|8.61|8.79|8.59|9
1687468500000|2023-06-22 21:15:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|5
1687469100000|2023-06-22 21:25:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1687469400000|2023-06-22 21:30:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|2
1687469700000|2023-06-22 21:35:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|2
1687470000000|2023-06-22 21:40:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1687470300000|2023-06-22 21:45:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|4
1687470600000|2023-06-22 21:50:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|16
1687470900000|2023-06-22 21:55:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|9
1687471200000|2023-06-22 22:00:00|8.78|8.58|8.79|8.59|8.8|8.6|8.77|8.57|20
1687471800000|2023-06-22 22:10:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1687472100000|2023-06-22 22:15:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|6
1687472400000|2023-06-22 22:20:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1687472700000|2023-06-22 22:25:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|19
1687473000000|2023-06-22 22:30:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|11
1687473300000|2023-06-22 22:35:00|8.76|8.56|8.78|8.58|8.78|8.58|8.76|8.56|3
1687473600000|2023-06-22 22:40:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|19
1687473900000|2023-06-22 22:45:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|9
1687474200000|2023-06-22 22:50:00|8.79|8.59|8.77|8.57|8.8|8.6|8.77|8.57|13
1687474500000|2023-06-22 22:55:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|30
1687474800000|2023-06-22 23:00:00|8.76|8.56|8.75|8.55|8.77|8.57|8.75|8.55|20
1687475100000|2023-06-22 23:05:00|8.74|8.54|8.76|8.56|8.76|8.56|8.74|8.54|3
1687475400000|2023-06-22 23:10:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1687475700000|2023-06-22 23:15:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|2
1687476000000|2023-06-22 23:20:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1687476300000|2023-06-22 23:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|2
1687476600000|2023-06-22 23:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|16
1687476900000|2023-06-22 23:35:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|19
1687477200000|2023-06-22 23:40:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|3
1687477500000|2023-06-22 23:45:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|3
1687477800000|2023-06-22 23:50:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|3
1687478100000|2023-06-22 23:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|2
1687478400000|2023-06-23 00:00:00|8.78|8.58|8.83|8.63|8.83|8.63|8.77|8.57|22
1687478700000|2023-06-23 00:05:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|29
1687479000000|2023-06-23 00:10:00|8.81|8.61|8.81|8.61|8.84|8.64|8.81|8.61|29
1687479300000|2023-06-23 00:15:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|7
1687479600000|2023-06-23 00:20:00|8.81|8.61|8.83|8.63|8.84|8.64|8.81|8.61|13
1687479900000|2023-06-23 00:25:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|15
1687480200000|2023-06-23 00:30:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|10
1687481100000|2023-06-23 00:45:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|4
1687481400000|2023-06-23 00:50:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|8
1687481700000|2023-06-23 00:55:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|9
1687482000000|2023-06-23 01:00:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|15
1687482600000|2023-06-23 01:10:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|8
1687482900000|2023-06-23 01:15:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|10
1687483200000|2023-06-23 01:20:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|15
1687483500000|2023-06-23 01:25:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|7
1687483800000|2023-06-23 01:30:00|8.87|8.67|8.88|8.68|8.91|8.71|8.87|8.67|34
1687484100000|2023-06-23 01:35:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|17
1687484400000|2023-06-23 01:40:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|13
1687484700000|2023-06-23 01:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|16
1687485000000|2023-06-23 01:50:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1687485300000|2023-06-23 01:55:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|7
1687485600000|2023-06-23 02:00:00|8.85|8.65|8.83|8.63|8.86|8.66|8.83|8.63|5
1687485900000|2023-06-23 02:05:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|14
1687486200000|2023-06-23 02:10:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|13
1687486500000|2023-06-23 02:15:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|3
1687486800000|2023-06-23 02:20:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|4
1687487100000|2023-06-23 02:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|6
1687487400000|2023-06-23 02:30:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|16
1687487700000|2023-06-23 02:35:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|55
1687488000000|2023-06-23 02:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1687488300000|2023-06-23 02:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|20
1687488600000|2023-06-23 02:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|8
1687488900000|2023-06-23 02:55:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|51
1687489200000|2023-06-23 03:00:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|59
1687489800000|2023-06-23 03:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|99
1687490100000|2023-06-23 03:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|59
1687490400000|2023-06-23 03:20:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|105
1687490700000|2023-06-23 03:25:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|42
1687491000000|2023-06-23 03:30:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|11
1687491300000|2023-06-23 03:35:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1687491600000|2023-06-23 03:40:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|27
1687491900000|2023-06-23 03:45:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|29
1687492200000|2023-06-23 03:50:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|8
1687492500000|2023-06-23 03:55:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1687492800000|2023-06-23 04:00:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1687493100000|2023-06-23 04:05:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1687493700000|2023-06-23 04:15:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|15
1687494000000|2023-06-23 04:20:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|25
1687494300000|2023-06-23 04:25:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|11
1687495500000|2023-06-23 04:45:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|9
1687495800000|2023-06-23 04:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1687496100000|2023-06-23 04:55:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|16
1687496400000|2023-06-23 05:00:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|19
1687496700000|2023-06-23 05:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|15
1687497000000|2023-06-23 05:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1687497300000|2023-06-23 05:15:00|8.87|8.67|8.86|8.66|8.89|8.69|8.85|8.65|22
1687497600000|2023-06-23 05:20:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|28
1687497900000|2023-06-23 05:25:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|8
1687498200000|2023-06-23 05:30:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|3
1687498500000|2023-06-23 05:35:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|20
1687498800000|2023-06-23 05:40:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|7
1687499400000|2023-06-23 05:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|6
1687499700000|2023-06-23 05:55:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|14
1687500000000|2023-06-23 06:00:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|20
1687500300000|2023-06-23 06:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|27
1687500600000|2023-06-23 06:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1687500900000|2023-06-23 06:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|10
1687501200000|2023-06-23 06:20:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|16
1687501500000|2023-06-23 06:25:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1687502100000|2023-06-23 06:35:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1687502400000|2023-06-23 06:40:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|5
1687502700000|2023-06-23 06:45:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|7
1687503000000|2023-06-23 06:50:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|24
1687503300000|2023-06-23 06:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|13
1687503600000|2023-06-23 07:00:00|8.84|8.64|8.83|8.63|8.85|8.65|8.83|8.63|14
1687503900000|2023-06-23 07:05:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|28
1687504200000|2023-06-23 07:10:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|4
1687504500000|2023-06-23 07:15:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|7
1687504800000|2023-06-23 07:20:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|35
1687505100000|2023-06-23 07:25:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|5
1687505400000|2023-06-23 07:30:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|12
1687505700000|2023-06-23 07:35:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|3
1687506300000|2023-06-23 07:45:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|66
1687506600000|2023-06-23 07:50:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|22
1687506900000|2023-06-23 07:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|22
1687507200000|2023-06-23 08:00:00|8.88|8.68|8.86|8.66|8.88|8.68|8.85|8.65|17
1687507500000|2023-06-23 08:05:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|14
1687507800000|2023-06-23 08:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|7
1687508100000|2023-06-23 08:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1687508400000|2023-06-23 08:20:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|10
1687508700000|2023-06-23 08:25:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|5
1687509000000|2023-06-23 08:30:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|52
1687509300000|2023-06-23 08:35:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|16
1687509600000|2023-06-23 08:40:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|12
1687509900000|2023-06-23 08:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|10
1687510200000|2023-06-23 08:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|7
1687510500000|2023-06-23 08:55:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|10
1687510800000|2023-06-23 09:00:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|4
1687511100000|2023-06-23 09:05:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|11
1687511400000|2023-06-23 09:10:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|2
1687511700000|2023-06-23 09:15:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|46
1687512000000|2023-06-23 09:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|115
1687512300000|2023-06-23 09:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|9
1687512600000|2023-06-23 09:30:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|14
1687512900000|2023-06-23 09:35:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|10
1687513200000|2023-06-23 09:40:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|5
1687513500000|2023-06-23 09:45:00|8.85|8.65|8.85|8.65|8.85|8.65|8.83|8.63|21
1687513800000|2023-06-23 09:50:00|8.86|8.66|8.89|8.69|8.9|8.7|8.84|8.64|48
1687514100000|2023-06-23 09:55:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|18
1687514400000|2023-06-23 10:00:00|8.9|8.7|8.9|8.7|8.9|8.7|8.88|8.68|21
1687514700000|2023-06-23 10:05:00|8.89|8.69|8.9|8.7|8.9|8.7|8.87|8.67|56
1687515000000|2023-06-23 10:10:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|2
1687515300000|2023-06-23 10:15:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1687515600000|2023-06-23 10:20:00|8.88|8.68|8.85|8.65|8.88|8.68|8.85|8.65|14
1687515900000|2023-06-23 10:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|58
1687516200000|2023-06-23 10:30:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|12
1687516500000|2023-06-23 10:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|10
1687516800000|2023-06-23 10:40:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|49
1687517100000|2023-06-23 10:45:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|32
1687517400000|2023-06-23 10:50:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|12
1687517700000|2023-06-23 10:55:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|7
1687518000000|2023-06-23 11:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|4
1687518300000|2023-06-23 11:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|18
1687518600000|2023-06-23 11:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|7
1687518900000|2023-06-23 11:15:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|42
1687519200000|2023-06-23 11:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|9
1687519500000|2023-06-23 11:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1687519800000|2023-06-23 11:30:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|5
1687520400000|2023-06-23 11:40:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|6
1687521000000|2023-06-23 11:50:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1687521300000|2023-06-23 11:55:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|4
1687521600000|2023-06-23 12:00:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|22
1687521900000|2023-06-23 12:05:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|49
1687522200000|2023-06-23 12:10:00|8.91|8.71|8.91|8.71|8.91|8.71|8.88|8.68|31
1687522500000|2023-06-23 12:15:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1687522800000|2023-06-23 12:20:00|8.88|8.68|8.87|8.67|8.89|8.69|8.86|8.66|6
1687523100000|2023-06-23 12:25:00|8.86|8.66|8.86|8.66|8.88|8.68|8.85|8.65|31
1687523400000|2023-06-23 12:30:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|27
1687523700000|2023-06-23 12:35:00|8.84|8.64|8.83|8.63|8.86|8.66|8.82|8.62|46
1687524000000|2023-06-23 12:40:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|23
1687524300000|2023-06-23 12:45:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|36
1687524600000|2023-06-23 12:50:00|8.87|8.67|8.89|8.69|8.89|8.69|8.86|8.66|51
1687524900000|2023-06-23 12:55:00|8.88|8.68|8.88|8.68|8.88|8.68|8.86|8.66|31
1687525200000|2023-06-23 13:00:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|37
1687525500000|2023-06-23 13:05:00|8.9|8.7|8.9|8.7|8.9|8.7|8.88|8.68|61
1687525800000|2023-06-23 13:10:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|10
1687526100000|2023-06-23 13:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1687526400000|2023-06-23 13:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|5
1687526700000|2023-06-23 13:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|16
1687527000000|2023-06-23 13:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|22
1687527300000|2023-06-23 13:35:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|22
1687527600000|2023-06-23 13:40:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|32
1687527900000|2023-06-23 13:45:00|8.86|8.66|8.82|8.62|8.87|8.67|8.82|8.62|29
1687528200000|2023-06-23 13:50:00|8.81|8.61|8.84|8.64|8.85|8.65|8.8|8.6|44
1687528500000|2023-06-23 13:55:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|14
1687528800000|2023-06-23 14:00:00|8.85|8.65|8.85|8.65|8.86|8.66|8.83|8.63|23
1687529100000|2023-06-23 14:05:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|10
1687529400000|2023-06-23 14:10:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|22
1687529700000|2023-06-23 14:15:00|8.86|8.66|8.89|8.69|8.89|8.69|8.86|8.66|32
1687530000000|2023-06-23 14:20:00|8.9|8.7|8.87|8.67|8.9|8.7|8.87|8.67|24
1687530300000|2023-06-23 14:25:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|19
1687530600000|2023-06-23 14:30:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|32
1687530900000|2023-06-23 14:35:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|5
1687531200000|2023-06-23 14:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1687531500000|2023-06-23 14:45:00|8.9|8.7|8.92|8.72|8.93|8.73|8.89|8.69|17
1687531800000|2023-06-23 14:50:00|8.91|8.71|8.92|8.72|8.93|8.73|8.91|8.71|20
1687532100000|2023-06-23 14:55:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|52
1687532400000|2023-06-23 15:00:00|8.91|8.71|8.92|8.72|8.93|8.73|8.91|8.71|60
1687532700000|2023-06-23 15:05:00|8.93|8.73|8.92|8.72|8.95|8.75|8.92|8.72|66
1687533000000|2023-06-23 15:10:00|8.93|8.73|8.93|8.73|8.93|8.73|8.91|8.71|85
1687533300000|2023-06-23 15:15:00|8.92|8.72|8.95|8.75|8.96|8.76|8.92|8.72|106
1687533600000|2023-06-23 15:20:00|8.94|8.74|8.95|8.75|8.97|8.77|8.93|8.73|100
1687533900000|2023-06-23 15:25:00|8.94|8.74|8.91|8.71|8.94|8.74|8.89|8.69|46
1687534200000|2023-06-23 15:30:00|8.92|8.72|8.94|8.74|8.94|8.74|8.9|8.7|101
1687534500000|2023-06-23 15:35:00|8.93|8.73|8.94|8.74|8.96|8.76|8.93|8.73|24
1687534800000|2023-06-23 15:40:00|8.95|8.75|8.95|8.75|8.98|8.78|8.95|8.75|17
1687535100000|2023-06-23 15:45:00|8.96|8.76|8.97|8.77|8.98|8.78|8.94|8.74|60
1687535400000|2023-06-23 15:50:00|8.98|8.78|9.02|8.82|9.04|8.84|8.97|8.77|65
1687535700000|2023-06-23 15:55:00|9.03|8.83|9.02|8.82|9.04|8.84|9.01|8.81|124
1687536000000|2023-06-23 16:00:00|9.03|8.83|9.03|8.83|9.03|8.83|9|8.8|59
1687536300000|2023-06-23 16:05:00|9.04|8.84|9.06|8.86|9.09|8.89|9.03|8.83|143
1687536600000|2023-06-23 16:10:00|9.05|8.85|9.07|8.87|9.07|8.87|9.03|8.83|109
1687536900000|2023-06-23 16:15:00|9.06|8.86|9.03|8.83|9.07|8.87|8.98|8.78|68
1687537200000|2023-06-23 16:20:00|9.02|8.82|9|8.8|9.03|8.83|8.96|8.76|87
1687537500000|2023-06-23 16:25:00|8.99|8.79|9|8.8|9.02|8.82|8.98|8.78|70
1687537800000|2023-06-23 16:30:00|8.99|8.79|9.01|8.81|9.02|8.82|8.99|8.79|29
1687538100000|2023-06-23 16:35:00|9.02|8.82|9|8.8|9.02|8.82|8.97|8.77|65
1687538400000|2023-06-23 16:40:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|12
1687538700000|2023-06-23 16:45:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|16
1687539000000|2023-06-23 16:50:00|9.03|8.83|9.04|8.84|9.05|8.85|9.02|8.82|42
1687539300000|2023-06-23 16:55:00|9.05|8.85|9.03|8.83|9.05|8.85|9.03|8.83|11
1687539600000|2023-06-23 17:00:00|9.04|8.84|9.05|8.85|9.05|8.85|9.02|8.82|16
1687539900000|2023-06-23 17:05:00|9.04|8.84|9.05|8.85|9.05|8.85|9.02|8.82|18
1687540200000|2023-06-23 17:10:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|36
1687540500000|2023-06-23 17:15:00|9.06|8.86|9.06|8.86|9.08|8.88|9.06|8.86|75
1687540800000|2023-06-23 17:20:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|11
1687541100000|2023-06-23 17:25:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|7
1687541400000|2023-06-23 17:30:00|9.07|8.87|9.05|8.85|9.07|8.87|9.04|8.84|23
1687541700000|2023-06-23 17:35:00|9.04|8.84|9.08|8.88|9.08|8.88|9.04|8.84|29
1687542000000|2023-06-23 17:40:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|34
1687542300000|2023-06-23 17:45:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|14
1687542600000|2023-06-23 17:50:00|9.11|8.91|9.11|8.91|9.11|8.91|9.09|8.89|133
1687542900000|2023-06-23 17:55:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|31
1687543500000|2023-06-23 18:05:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|8
1687543800000|2023-06-23 18:10:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|8
1687544100000|2023-06-23 18:15:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|18
1687544400000|2023-06-23 18:20:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|13
1687544700000|2023-06-23 18:25:00|9.08|8.88|9.08|8.88|9.08|8.88|9.06|8.86|17
1687545000000|2023-06-23 18:30:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|24
1687545300000|2023-06-23 18:35:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|33
1687545600000|2023-06-23 18:40:00|9.06|8.86|9.06|8.86|9.08|8.88|9.05|8.85|47
1687545900000|2023-06-23 18:45:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|21
1687546200000|2023-06-23 18:50:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|56
1687546500000|2023-06-23 18:55:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|10
1687546800000|2023-06-23 19:00:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|9
1687547100000|2023-06-23 19:05:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|18
1687547700000|2023-06-23 19:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|16
1687548000000|2023-06-23 19:20:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|24
1687548600000|2023-06-23 19:30:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|4
1687548900000|2023-06-23 19:35:00|9.09|8.89|9.06|8.86|9.09|8.89|9.04|8.84|56
1687549200000|2023-06-23 19:40:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|12
1687549800000|2023-06-23 19:50:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1687550400000|2023-06-23 20:00:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|5
1687550700000|2023-06-23 20:05:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|34
1687551000000|2023-06-23 20:10:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|8
1687551300000|2023-06-23 20:15:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|31
1687551600000|2023-06-23 20:20:00|9.1|8.9|9.1|8.9|9.1|8.9|9.1|8.9|1
1687551900000|2023-06-23 20:25:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|2
1687552200000|2023-06-23 20:30:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|8
1687552500000|2023-06-23 20:35:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|12
1687552800000|2023-06-23 20:40:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|10
1687553100000|2023-06-23 20:45:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1687553400000|2023-06-23 20:50:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|15
1687553700000|2023-06-23 20:55:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|4
1687590000000|2023-06-24 07:00:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|10
1687590300000|2023-06-24 07:05:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|8
1687590600000|2023-06-24 07:10:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|10
1687590900000|2023-06-24 07:15:00|9.08|8.88|9.11|8.91|9.11|8.91|9.08|8.88|8
1687591200000|2023-06-24 07:20:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|2
1687591500000|2023-06-24 07:25:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|27
1687591800000|2023-06-24 07:30:00|9.11|8.91|9.09|8.89|9.12|8.92|9.09|8.89|9
1687592100000|2023-06-24 07:35:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|12
1687592400000|2023-06-24 07:40:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|10
1687592700000|2023-06-24 07:45:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|8
1687593000000|2023-06-24 07:50:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|10
1687593300000|2023-06-24 07:55:00|9.1|8.9|9.09|8.89|9.1|8.9|9.07|8.87|14
1687593600000|2023-06-24 08:00:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|4
1687593900000|2023-06-24 08:05:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|17
1687594200000|2023-06-24 08:10:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|7
1687594500000|2023-06-24 08:15:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|3
1687594800000|2023-06-24 08:20:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|3
1687595100000|2023-06-24 08:25:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|5
1687595400000|2023-06-24 08:30:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|5
1687595700000|2023-06-24 08:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|5
1687596000000|2023-06-24 08:40:00|9.13|8.93|9.12|8.92|9.13|8.93|9.1|8.9|10
1687596300000|2023-06-24 08:45:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1687596600000|2023-06-24 08:50:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|4
1687596900000|2023-06-24 08:55:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|11
1687597500000|2023-06-24 09:05:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|15
1687597800000|2023-06-24 09:10:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|5
1687598100000|2023-06-24 09:15:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|2
1687598400000|2023-06-24 09:20:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|21
1687598700000|2023-06-24 09:25:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|33
1687599000000|2023-06-24 09:30:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|6
1687599300000|2023-06-24 09:35:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|5
1687599600000|2023-06-24 09:40:00|9.14|8.94|9.15|8.95|9.16|8.96|9.14|8.94|4
1687599900000|2023-06-24 09:45:00|9.16|8.96|9.17|8.97|9.17|8.97|9.15|8.95|4
1687600200000|2023-06-24 09:50:00|9.16|8.96|9.18|8.98|9.19|8.99|9.16|8.96|17
1687600500000|2023-06-24 09:55:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|3
1687600800000|2023-06-24 10:00:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|5
1687601100000|2023-06-24 10:05:00|9.17|8.97|9.19|8.99|9.2|9|9.17|8.97|5
1687601400000|2023-06-24 10:10:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1687602300000|2023-06-24 10:25:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1687602600000|2023-06-24 10:30:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|7
1687602900000|2023-06-24 10:35:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|14
1687603200000|2023-06-24 10:40:00|9.2|9|9.2|9|9.21|9.01|9.2|9|17
1687603500000|2023-06-24 10:45:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1687603800000|2023-06-24 10:50:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|12
1687604100000|2023-06-24 10:55:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|5
1687604400000|2023-06-24 11:00:00|9.2|9|9.17|8.97|9.2|9|9.17|8.97|12
1687604700000|2023-06-24 11:05:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|6
1687605000000|2023-06-24 11:10:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|7
1687605300000|2023-06-24 11:15:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|9
1687605900000|2023-06-24 11:25:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|5
1687606200000|2023-06-24 11:30:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|3
1687606500000|2023-06-24 11:35:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|2
1687606800000|2023-06-24 11:40:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|2
1687607100000|2023-06-24 11:45:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1687607400000|2023-06-24 11:50:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1687607700000|2023-06-24 11:55:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|2
1687608000000|2023-06-24 12:00:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|9
1687608300000|2023-06-24 12:05:00|9.2|9|9.2|9|9.21|9.01|9.2|9|3
1687608600000|2023-06-24 12:10:00|9.21|9.01|9.21|9.01|9.21|9.01|9.21|9.01|1
1687608900000|2023-06-24 12:15:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1687609200000|2023-06-24 12:20:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|4
1687609500000|2023-06-24 12:25:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|7
1687609800000|2023-06-24 12:30:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|19
1687610100000|2023-06-24 12:35:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|10
1687610400000|2023-06-24 12:40:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|8
1687610700000|2023-06-24 12:45:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1687611000000|2023-06-24 12:50:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|4
1687611300000|2023-06-24 12:55:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|3
1687611600000|2023-06-24 13:00:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1687611900000|2023-06-24 13:05:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|5
1687612200000|2023-06-24 13:10:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|8
1687612500000|2023-06-24 13:15:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|10
1687612800000|2023-06-24 13:20:00|9.22|9.02|9.19|8.99|9.22|9.02|9.18|8.98|32
1687613100000|2023-06-24 13:25:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|12
1687613400000|2023-06-24 13:30:00|9.16|8.96|9.17|8.97|9.18|8.98|9.16|8.96|36
1687613700000|2023-06-24 13:35:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|16
1687614000000|2023-06-24 13:40:00|9.18|8.98|9.16|8.96|9.18|8.98|9.16|8.96|17
1687614300000|2023-06-24 13:45:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|8
1687614600000|2023-06-24 13:50:00|9.15|8.95|9.16|8.96|9.17|8.97|9.14|8.94|10
1687614900000|2023-06-24 13:55:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|2
1687615200000|2023-06-24 14:00:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|8
1687615500000|2023-06-24 14:05:00|9.17|8.97|9.16|8.96|9.19|8.99|9.16|8.96|10
1687615800000|2023-06-24 14:10:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|3
1687616400000|2023-06-24 14:20:00|9.16|8.96|9.16|8.96|9.16|8.96|9.16|8.96|1
1687616700000|2023-06-24 14:25:00|9.17|8.97|9.18|8.98|9.18|8.98|9.16|8.96|10
1687617000000|2023-06-24 14:30:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1687617300000|2023-06-24 14:35:00|9.2|9|9.18|8.98|9.21|9.01|9.18|8.98|5
1687617600000|2023-06-24 14:40:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|7
1687617900000|2023-06-24 14:45:00|9.16|8.96|9.14|8.94|9.17|8.97|9.14|8.94|5
1687618200000|2023-06-24 14:50:00|9.15|8.95|9.15|8.95|9.15|8.95|9.15|8.95|1
1687618500000|2023-06-24 14:55:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|4
1687618800000|2023-06-24 15:00:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|2
1687619100000|2023-06-24 15:05:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|5
1687619400000|2023-06-24 15:10:00|9.15|8.95|9.15|8.95|9.15|8.95|9.13|8.93|35
1687619700000|2023-06-24 15:15:00|9.14|8.94|9.12|8.92|9.15|8.95|9.12|8.92|77
1687620000000|2023-06-24 15:20:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|61
1687620300000|2023-06-24 15:25:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|16
1687620600000|2023-06-24 15:30:00|9.1|8.9|9.04|8.84|9.1|8.9|8.99|8.79|81
1687620900000|2023-06-24 15:35:00|9.05|8.85|9.05|8.85|9.07|8.87|9.04|8.84|47
1687621200000|2023-06-24 15:40:00|9.06|8.86|9.07|8.87|9.08|8.88|9.05|8.85|68
1687621500000|2023-06-24 15:45:00|9.06|8.86|9.06|8.86|9.07|8.87|9.04|8.84|27
1687621800000|2023-06-24 15:50:00|9.05|8.85|9.02|8.82|9.06|8.86|9.02|8.82|40
1687622100000|2023-06-24 15:55:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|24
1687622400000|2023-06-24 16:00:00|9.03|8.83|8.99|8.79|9.03|8.83|8.96|8.76|85
1687622700000|2023-06-24 16:05:00|9|8.8|9.04|8.84|9.05|8.85|9|8.8|15
1687623000000|2023-06-24 16:10:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|6
1687623300000|2023-06-24 16:15:00|9.05|8.85|9.03|8.83|9.05|8.85|9.03|8.83|3
1687623600000|2023-06-24 16:20:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|11
1687623900000|2023-06-24 16:25:00|9.05|8.85|9.05|8.85|9.05|8.85|9.05|8.85|1
1687624200000|2023-06-24 16:30:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|11
1687624500000|2023-06-24 16:35:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|16
1687624800000|2023-06-24 16:40:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|42
1687625100000|2023-06-24 16:45:00|9.07|8.87|9.07|8.87|9.09|8.89|9.06|8.86|17
1687625400000|2023-06-24 16:50:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|12
1687625700000|2023-06-24 16:55:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|76
1687626000000|2023-06-24 17:00:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|23
1687626300000|2023-06-24 17:05:00|9.13|8.93|9.09|8.89|9.13|8.93|9.09|8.89|13
1687626600000|2023-06-24 17:10:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|7
1687626900000|2023-06-24 17:15:00|9.11|8.91|9.11|8.91|9.11|8.91|9.09|8.89|11
1687627200000|2023-06-24 17:20:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|5
1687627500000|2023-06-24 17:25:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1687627800000|2023-06-24 17:30:00|9.1|8.9|9.07|8.87|9.1|8.9|9.07|8.87|16
1687628100000|2023-06-24 17:35:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|69
1687628400000|2023-06-24 17:40:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|15
1687628700000|2023-06-24 17:45:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|2
1687629000000|2023-06-24 17:50:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|12
1687629300000|2023-06-24 17:55:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|16
1687629600000|2023-06-24 18:00:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|9
1687629900000|2023-06-24 18:05:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|53
1687630200000|2023-06-24 18:10:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|16
1687630500000|2023-06-24 18:15:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|12
1687630800000|2023-06-24 18:20:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|14
1687631100000|2023-06-24 18:25:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|4
1687631400000|2023-06-24 18:30:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1687632000000|2023-06-24 18:40:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|2
1687632300000|2023-06-24 18:45:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|15
1687632600000|2023-06-24 18:50:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|41
1687633200000|2023-06-24 19:00:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|7
1687633500000|2023-06-24 19:05:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|11
1687633800000|2023-06-24 19:10:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|5
1687634100000|2023-06-24 19:15:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|2
1687635300000|2023-06-24 19:35:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|6
1687635600000|2023-06-24 19:40:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1687635900000|2023-06-24 19:45:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|21
1687636800000|2023-06-24 20:00:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|3
1687637100000|2023-06-24 20:05:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|2
1687637400000|2023-06-24 20:10:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|4
1687637700000|2023-06-24 20:15:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|4
1687638000000|2023-06-24 20:20:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|6
1687638300000|2023-06-24 20:25:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1687638600000|2023-06-24 20:30:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|25
1687638900000|2023-06-24 20:35:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|14
1687639200000|2023-06-24 20:40:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|3
1687639500000|2023-06-24 20:45:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|22
1687639800000|2023-06-24 20:50:00|9.08|8.88|9.08|8.88|9.08|8.88|9.08|8.88|1
1687640100000|2023-06-24 20:55:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|4
1687640400000|2023-06-24 21:00:00|9.09|8.89|9.06|8.86|9.09|8.89|9.06|8.86|52
1687640700000|2023-06-24 21:05:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|2
1687641000000|2023-06-24 21:10:00|9.05|8.85|9.04|8.84|9.07|8.87|9.04|8.84|36
1687641300000|2023-06-24 21:15:00|9.05|8.85|9.07|8.87|9.07|8.87|9.04|8.84|39
1687641600000|2023-06-24 21:20:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|8
1687641900000|2023-06-24 21:25:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|7
1687642200000|2023-06-24 21:30:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|5
1687642500000|2023-06-24 21:35:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|4
1687642800000|2023-06-24 21:40:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|12
1687643400000|2023-06-24 21:50:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|10
1687643700000|2023-06-24 21:55:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|14
1687644000000|2023-06-24 22:00:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|4
1687645200000|2023-06-24 22:20:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|10
1687645500000|2023-06-24 22:25:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|4
1687645800000|2023-06-24 22:30:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|2
1687646400000|2023-06-24 22:40:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|2
1687646700000|2023-06-24 22:45:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|11
1687647000000|2023-06-24 22:50:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|6
1687647300000|2023-06-24 22:55:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1687647900000|2023-06-24 23:05:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|3
1687648200000|2023-06-24 23:10:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|7
1687648500000|2023-06-24 23:15:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|2
1687648800000|2023-06-24 23:20:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1687649400000|2023-06-24 23:30:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|2
1687649700000|2023-06-24 23:35:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|2
1687650000000|2023-06-24 23:40:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|4
1687650600000|2023-06-24 23:50:00|9.15|8.95|9.16|8.96|9.17|8.97|9.15|8.95|42
1687650900000|2023-06-24 23:55:00|9.17|8.97|9.15|8.95|9.17|8.97|9.15|8.95|3
1687651200000|2023-06-25 00:00:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|35
1687651500000|2023-06-25 00:05:00|9.17|8.97|9.16|8.96|9.17|8.97|9.14|8.94|14
1687651800000|2023-06-25 00:10:00|9.15|8.95|9.17|8.97|9.18|8.98|9.15|8.95|9
1687652100000|2023-06-25 00:15:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|2
1687652400000|2023-06-25 00:20:00|9.16|8.96|9.15|8.95|9.16|8.96|9.14|8.94|10
1687652700000|2023-06-25 00:25:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|41
1687653000000|2023-06-25 00:30:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|13
1687653300000|2023-06-25 00:35:00|9.16|8.96|9.17|8.97|9.18|8.98|9.16|8.96|4
1687653600000|2023-06-25 00:40:00|9.16|8.96|9.16|8.96|9.17|8.97|9.14|8.94|23
1687653900000|2023-06-25 00:45:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|5
1687654500000|2023-06-25 00:55:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|14
1687654800000|2023-06-25 01:00:00|9.18|8.98|9.18|8.98|9.18|8.98|9.16|8.96|5
1687655100000|2023-06-25 01:05:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|6
1687655400000|2023-06-25 01:10:00|9.17|8.97|9.19|8.99|9.2|9|9.17|8.97|17
1687655700000|2023-06-25 01:15:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|22
1687656000000|2023-06-25 01:20:00|9.2|9|9.2|9|9.2|9|9.19|8.99|3
1687656300000|2023-06-25 01:25:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|13
1687656600000|2023-06-25 01:30:00|9.2|9|9.2|9|9.21|9.01|9.2|9|11
1687656900000|2023-06-25 01:35:00|9.21|9.01|9.21|9.01|9.21|9.01|9.19|8.99|7
1687657200000|2023-06-25 01:40:00|9.2|9|9.2|9|9.21|9.01|9.2|9|31
1687657500000|2023-06-25 01:45:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|18
1687657800000|2023-06-25 01:50:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|12
1687658100000|2023-06-25 01:55:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|12
1687658400000|2023-06-25 02:00:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|4
1687658700000|2023-06-25 02:05:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|23
1687659000000|2023-06-25 02:10:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|47
1687659300000|2023-06-25 02:15:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1687659600000|2023-06-25 02:20:00|9.21|9.01|9.21|9.01|9.21|9.01|9.21|9.01|1
1687659900000|2023-06-25 02:25:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|3
1687660200000|2023-06-25 02:30:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|5
1687660500000|2023-06-25 02:35:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1687661100000|2023-06-25 02:45:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|2
1687661400000|2023-06-25 02:50:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|6
1687661700000|2023-06-25 02:55:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1687662000000|2023-06-25 03:00:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1687662300000|2023-06-25 03:05:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|3
1687662600000|2023-06-25 03:10:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1687662900000|2023-06-25 03:15:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|3
1687663200000|2023-06-25 03:20:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1687663500000|2023-06-25 03:25:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|2
1687663800000|2023-06-25 03:30:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1687664100000|2023-06-25 03:35:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|9
1687664400000|2023-06-25 03:40:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1687664700000|2023-06-25 03:45:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|3
1687665000000|2023-06-25 03:50:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|5
1687665600000|2023-06-25 04:00:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|4
1687665900000|2023-06-25 04:05:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|3
1687666200000|2023-06-25 04:10:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|7
1687666500000|2023-06-25 04:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|6
1687666800000|2023-06-25 04:20:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|8
1687667100000|2023-06-25 04:25:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|18
1687667400000|2023-06-25 04:30:00|9.3|9.1|9.28|9.08|9.3|9.1|9.28|9.08|5
1687667700000|2023-06-25 04:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|3
1687668000000|2023-06-25 04:40:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|2
1687668300000|2023-06-25 04:45:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|15
1687668600000|2023-06-25 04:50:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|17
1687668900000|2023-06-25 04:55:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687669200000|2023-06-25 05:00:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|3
1687669500000|2023-06-25 05:05:00|9.26|9.06|9.23|9.03|9.26|9.06|9.23|9.03|4
1687669800000|2023-06-25 05:10:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|2
1687670100000|2023-06-25 05:15:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|4
1687670400000|2023-06-25 05:20:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|7
1687670700000|2023-06-25 05:25:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|5
1687671000000|2023-06-25 05:30:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|18
1687671300000|2023-06-25 05:35:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|9
1687671600000|2023-06-25 05:40:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|7
1687671900000|2023-06-25 05:45:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|4
1687672200000|2023-06-25 05:50:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|3
1687672500000|2023-06-25 05:55:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|4
1687672800000|2023-06-25 06:00:00|9.29|9.09|9.27|9.07|9.29|9.09|9.26|9.06|9
1687673100000|2023-06-25 06:05:00|9.28|9.08|9.27|9.07|9.29|9.09|9.26|9.06|22
1687673400000|2023-06-25 06:10:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|3
1687673700000|2023-06-25 06:15:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|9
1687674000000|2023-06-25 06:20:00|9.3|9.1|9.31|9.11|9.32|9.12|9.29|9.09|22
1687674300000|2023-06-25 06:25:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|18
1687674600000|2023-06-25 06:30:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|6
1687674900000|2023-06-25 06:35:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|6
1687675200000|2023-06-25 06:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|2
1687675500000|2023-06-25 06:45:00|9.3|9.1|9.3|9.1|9.3|9.1|9.27|9.07|13
1687675800000|2023-06-25 06:50:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|9
1687676100000|2023-06-25 06:55:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|5
1687676400000|2023-06-25 07:00:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|17
1687676700000|2023-06-25 07:05:00|9.28|9.08|9.29|9.09|9.3|9.1|9.27|9.07|18
1687677000000|2023-06-25 07:10:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1687677300000|2023-06-25 07:15:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|9
1687677600000|2023-06-25 07:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|25
1687677900000|2023-06-25 07:25:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|14
1687678200000|2023-06-25 07:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.26|9.06|21
1687678500000|2023-06-25 07:35:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|3
1687678800000|2023-06-25 07:40:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|14
1687679100000|2023-06-25 07:45:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|14
1687679400000|2023-06-25 07:50:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|8
1687679700000|2023-06-25 07:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|21
1687680000000|2023-06-25 08:00:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|11
1687680300000|2023-06-25 08:05:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|3
1687680600000|2023-06-25 08:10:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1687680900000|2023-06-25 08:15:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|14
1687681200000|2023-06-25 08:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|8
1687681500000|2023-06-25 08:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|4
1687681800000|2023-06-25 08:30:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|10
1687682100000|2023-06-25 08:35:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|7
1687682400000|2023-06-25 08:40:00|9.29|9.09|9.27|9.07|9.29|9.09|9.26|9.06|9
1687682700000|2023-06-25 08:45:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|17
1687683000000|2023-06-25 08:50:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|7
1687683300000|2023-06-25 08:55:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|9
1687683600000|2023-06-25 09:00:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|3
1687683900000|2023-06-25 09:05:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|9
1687684200000|2023-06-25 09:10:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|3
1687684500000|2023-06-25 09:15:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687684800000|2023-06-25 09:20:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|13
1687685100000|2023-06-25 09:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|8
1687685400000|2023-06-25 09:30:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|11
1687685700000|2023-06-25 09:35:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|8
1687686000000|2023-06-25 09:40:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|2
1687686300000|2023-06-25 09:45:00|9.25|9.05|9.27|9.07|9.27|9.07|9.24|9.04|9
1687686600000|2023-06-25 09:50:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|6
1687686900000|2023-06-25 09:55:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|15
1687687200000|2023-06-25 10:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|16
1687687500000|2023-06-25 10:05:00|9.29|9.09|9.28|9.08|9.3|9.1|9.28|9.08|4
1687687800000|2023-06-25 10:10:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|10
1687688100000|2023-06-25 10:15:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|5
1687688400000|2023-06-25 10:20:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|16
1687688700000|2023-06-25 10:25:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|11
1687689000000|2023-06-25 10:30:00|9.27|9.07|9.26|9.06|9.27|9.07|9.24|9.04|18
1687689300000|2023-06-25 10:35:00|9.27|9.07|9.31|9.11|9.35|9.15|9.27|9.07|53
1687689600000|2023-06-25 10:40:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|5
1687689900000|2023-06-25 10:45:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|9
1687690200000|2023-06-25 10:50:00|9.32|9.12|9.3|9.1|9.33|9.13|9.29|9.09|13
1687690500000|2023-06-25 10:55:00|9.29|9.09|9.28|9.08|9.29|9.09|9.26|9.06|14
1687690800000|2023-06-25 11:00:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|7
1687691100000|2023-06-25 11:05:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1687691400000|2023-06-25 11:10:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|3
1687691700000|2023-06-25 11:15:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|6
1687692000000|2023-06-25 11:20:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|9
1687692300000|2023-06-25 11:25:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|11
1687692600000|2023-06-25 11:30:00|9.28|9.08|9.29|9.09|9.3|9.1|9.27|9.07|10
1687692900000|2023-06-25 11:35:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|4
1687693200000|2023-06-25 11:40:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1687693500000|2023-06-25 11:45:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|3
1687693800000|2023-06-25 11:50:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687694100000|2023-06-25 11:55:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|7
1687694700000|2023-06-25 12:05:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|6
1687695000000|2023-06-25 12:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|15
1687695300000|2023-06-25 12:15:00|9.25|9.05|9.24|9.04|9.25|9.05|9.22|9.02|20
1687695600000|2023-06-25 12:20:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|4
1687695900000|2023-06-25 12:25:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1687696200000|2023-06-25 12:30:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|7
1687696500000|2023-06-25 12:35:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|4
1687696800000|2023-06-25 12:40:00|9.24|9.04|9.23|9.03|9.24|9.04|9.22|9.02|4
1687697100000|2023-06-25 12:45:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|4
1687697400000|2023-06-25 12:50:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|10
1687697700000|2023-06-25 12:55:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|18
1687698000000|2023-06-25 13:00:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|8
1687698300000|2023-06-25 13:05:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|21
1687698600000|2023-06-25 13:10:00|9.23|9.03|9.22|9.02|9.24|9.04|9.19|8.99|36
1687698900000|2023-06-25 13:15:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|9
1687699200000|2023-06-25 13:20:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|53
1687699500000|2023-06-25 13:25:00|9.21|9.01|9.19|8.99|9.21|9.01|9.15|8.95|39
1687699800000|2023-06-25 13:30:00|9.2|9|9.15|8.95|9.21|9.01|9.13|8.93|32
1687700100000|2023-06-25 13:35:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|17
1687700400000|2023-06-25 13:40:00|9.17|8.97|9.19|8.99|9.19|8.99|9.16|8.96|19
1687700700000|2023-06-25 13:45:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1687701000000|2023-06-25 13:50:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|15
1687701300000|2023-06-25 13:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|2
1687701600000|2023-06-25 14:00:00|9.2|9|9.22|9.02|9.22|9.02|9.19|8.99|21
1687701900000|2023-06-25 14:05:00|9.21|9.01|9.19|8.99|9.22|9.02|9.18|8.98|7
1687702200000|2023-06-25 14:10:00|9.18|8.98|9.2|9|9.21|9.01|9.18|8.98|21
1687702500000|2023-06-25 14:15:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|12
1687702800000|2023-06-25 14:20:00|9.23|9.03|9.28|9.08|9.29|9.09|9.22|9.02|12
1687703100000|2023-06-25 14:25:00|9.27|9.07|9.24|9.04|9.27|9.07|9.24|9.04|12
1687703400000|2023-06-25 14:30:00|9.23|9.03|9.25|9.05|9.26|9.06|9.23|9.03|5
1687703700000|2023-06-25 14:35:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|29
1687704000000|2023-06-25 14:40:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|17
1687704300000|2023-06-25 14:45:00|9.24|9.04|9.23|9.03|9.25|9.05|9.21|9.01|26
1687704600000|2023-06-25 14:50:00|9.24|9.04|9.24|9.04|9.24|9.04|9.22|9.02|33
1687704900000|2023-06-25 14:55:00|9.23|9.03|9.22|9.02|9.24|9.04|9.21|9.01|10
1687705200000|2023-06-25 15:00:00|9.21|9.01|9.21|9.01|9.22|9.02|9.18|8.98|25
1687705500000|2023-06-25 15:05:00|9.22|9.02|9.22|9.02|9.24|9.04|9.22|9.02|15
1687705800000|2023-06-25 15:10:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|8
1687706100000|2023-06-25 15:15:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|17
1687706400000|2023-06-25 15:20:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|13
1687706700000|2023-06-25 15:25:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|7
1687707000000|2023-06-25 15:30:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|21
1687707300000|2023-06-25 15:35:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1687707600000|2023-06-25 15:40:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|13
1687707900000|2023-06-25 15:45:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|5
1687708200000|2023-06-25 15:50:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|8
1687708500000|2023-06-25 15:55:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|6
1687708800000|2023-06-25 16:00:00|9.24|9.04|9.26|9.06|9.26|9.06|9.23|9.03|11
1687709100000|2023-06-25 16:05:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|12
1687709400000|2023-06-25 16:10:00|9.27|9.07|9.24|9.04|9.28|9.08|9.22|9.02|24
1687709700000|2023-06-25 16:15:00|9.23|9.03|9.25|9.05|9.26|9.06|9.23|9.03|21
1687710000000|2023-06-25 16:20:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|36
1687710300000|2023-06-25 16:25:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|9
1687710600000|2023-06-25 16:30:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|6
1687710900000|2023-06-25 16:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|9
1687711200000|2023-06-25 16:40:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|7
1687711500000|2023-06-25 16:45:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|15
1687711800000|2023-06-25 16:50:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|5
1687712100000|2023-06-25 16:55:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1687712400000|2023-06-25 17:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|14
1687712700000|2023-06-25 17:05:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1687713000000|2023-06-25 17:10:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|7
1687713300000|2023-06-25 17:15:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|3
1687713600000|2023-06-25 17:20:00|9.29|9.09|9.28|9.08|9.3|9.1|9.28|9.08|10
1687713900000|2023-06-25 17:25:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|4
1687714200000|2023-06-25 17:30:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|6
1687714500000|2023-06-25 17:35:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|16
1687714800000|2023-06-25 17:40:00|9.25|9.05|9.23|9.03|9.26|9.06|9.23|9.03|13
1687715100000|2023-06-25 17:45:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|13
1687715400000|2023-06-25 17:50:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|9
1687715700000|2023-06-25 17:55:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687716000000|2023-06-25 18:00:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|11
1687716300000|2023-06-25 18:05:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|16
1687716600000|2023-06-25 18:10:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|9
1687716900000|2023-06-25 18:15:00|9.25|9.05|9.25|9.05|9.27|9.07|9.25|9.05|9
1687717200000|2023-06-25 18:20:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|20
1687717500000|2023-06-25 18:25:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|10
1687717800000|2023-06-25 18:30:00|9.24|9.04|9.26|9.06|9.27|9.07|9.23|9.03|27
1687718100000|2023-06-25 18:35:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|9
1687718400000|2023-06-25 18:40:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|17
1687718700000|2023-06-25 18:45:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|21
1687719000000|2023-06-25 18:50:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|46
1687719300000|2023-06-25 18:55:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|20
1687719600000|2023-06-25 19:00:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|12
1687719900000|2023-06-25 19:05:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|9
1687720200000|2023-06-25 19:10:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|14
1687720500000|2023-06-25 19:15:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1687720800000|2023-06-25 19:20:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|50
1687721100000|2023-06-25 19:25:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|10
1687721400000|2023-06-25 19:30:00|9.24|9.04|9.23|9.03|9.25|9.05|9.22|9.02|66
1687721700000|2023-06-25 19:35:00|9.33|8.93|9.34|8.94|9.34|8.94|9.32|8.92|34
1687722000000|2023-06-25 19:40:00|9.35|8.95|9.34|8.94|9.35|8.95|9.34|8.94|4
1687722300000|2023-06-25 19:45:00|9.35|8.95|9.33|8.93|9.35|8.95|9.33|8.93|5
1687722600000|2023-06-25 19:50:00|9.34|8.94|9.34|8.94|9.35|8.95|9.34|8.94|3
1687722900000|2023-06-25 19:55:00|9.35|8.95|9.35|8.95|9.35|8.95|9.34|8.94|9
1687723200000|2023-06-25 20:00:00|9.37|8.97|9.4|9|9.4|9|9.37|8.97|4
1687723500000|2023-06-25 20:05:00|9.41|9.01|9.41|9.01|9.41|9.01|9.4|9|7
1687723800000|2023-06-25 20:10:00|9.4|9|9.4|9|9.4|9|9.4|9|1
1687724100000|2023-06-25 20:15:00|9.41|9.01|9.41|9.01|9.42|9.02|9.41|9.01|3
1687724400000|2023-06-25 20:20:00|9.4|9|9.4|9|9.4|9|9.4|9|1
1687725000000|2023-06-25 20:30:00|9.39|8.99|9.39|8.99|9.39|8.99|9.38|8.98|7
1687725300000|2023-06-25 20:35:00|9.4|9|9.4|9|9.4|9|9.39|8.99|3
1687725900000|2023-06-25 20:45:00|9.39|8.99|9.38|8.98|9.39|8.99|9.38|8.98|2
1687726200000|2023-06-25 20:50:00|9.39|8.99|9.36|8.96|9.39|8.99|9.35|8.95|10
1687726500000|2023-06-25 20:55:00|9.35|8.95|9.39|8.99|9.39|8.99|9.35|8.95|7
1687726800000|2023-06-25 21:00:00|9.38|8.98|9.38|8.98|9.38|8.98|9.38|8.98|1
1687727100000|2023-06-25 21:05:00|9.37|8.97|9.36|8.96|9.37|8.97|9.36|8.96|4
1687727400000|2023-06-25 21:10:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|44
1687728000000|2023-06-25 21:20:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1687728300000|2023-06-25 21:25:00|9.25|9.05|9.25|9.05|9.27|9.07|9.25|9.05|29
1687728600000|2023-06-25 21:30:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|4
1687728900000|2023-06-25 21:35:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|9
1687729200000|2023-06-25 21:40:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|13
1687729500000|2023-06-25 21:45:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|8
1687729800000|2023-06-25 21:50:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687730100000|2023-06-25 21:55:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|12
1687730400000|2023-06-25 22:00:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|10
1687730700000|2023-06-25 22:05:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|8
1687731000000|2023-06-25 22:10:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|10
1687731300000|2023-06-25 22:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|38
1687732200000|2023-06-25 22:30:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|6
1687732500000|2023-06-25 22:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|9
1687732800000|2023-06-25 22:40:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|8
1687733100000|2023-06-25 22:45:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|23
1687733700000|2023-06-25 22:55:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1687734000000|2023-06-25 23:00:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|12
1687734300000|2023-06-25 23:05:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|4
1687734600000|2023-06-25 23:10:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|12
1687734900000|2023-06-25 23:15:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|2
1687735200000|2023-06-25 23:20:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687735500000|2023-06-25 23:25:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|17
1687735800000|2023-06-25 23:30:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|7
1687736100000|2023-06-25 23:35:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|25
1687736400000|2023-06-25 23:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|18
1687736700000|2023-06-25 23:45:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|6
1687737000000|2023-06-25 23:50:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|8
1687737300000|2023-06-25 23:55:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|9
1687737600000|2023-06-26 00:00:00|9.27|9.07|9.25|9.05|9.28|9.08|9.24|9.04|29
1687737900000|2023-06-26 00:05:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|9
1687738200000|2023-06-26 00:10:00|9.27|9.07|9.25|9.05|9.27|9.07|9.24|9.04|63
1687738500000|2023-06-26 00:15:00|9.26|9.06|9.25|9.05|9.27|9.07|9.24|9.04|64
1687738800000|2023-06-26 00:20:00|9.26|9.06|9.28|9.08|9.28|9.08|9.25|9.05|41
1687739100000|2023-06-26 00:25:00|9.27|9.07|9.27|9.07|9.29|9.09|9.26|9.06|55
1687739400000|2023-06-26 00:30:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|28
1687739700000|2023-06-26 00:35:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|22
1687740000000|2023-06-26 00:40:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|20
1687740300000|2023-06-26 00:45:00|9.26|9.06|9.24|9.04|9.27|9.07|9.24|9.04|25
1687740600000|2023-06-26 00:50:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|26
1687740900000|2023-06-26 00:55:00|9.25|9.05|9.24|9.04|9.26|9.06|9.23|9.03|68
1687741200000|2023-06-26 01:00:00|9.23|9.03|9.21|9.01|9.24|9.04|9.2|9|73
1687741500000|2023-06-26 01:05:00|9.22|9.02|9.23|9.03|9.24|9.04|9.21|9.01|108
1687741800000|2023-06-26 01:10:00|9.24|9.04|9.2|9|9.24|9.04|9.18|8.98|89
1687742100000|2023-06-26 01:15:00|9.21|9.01|9.22|9.02|9.24|9.04|9.21|9.01|32
1687742400000|2023-06-26 01:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.19|8.99|59
1687742700000|2023-06-26 01:25:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|63
1687743000000|2023-06-26 01:30:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|69
1687743300000|2023-06-26 01:35:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|58
1687743600000|2023-06-26 01:40:00|9.26|9.06|9.24|9.04|9.26|9.06|9.24|9.04|15
1687743900000|2023-06-26 01:45:00|9.23|9.03|9.21|9.01|9.23|9.03|9.21|9.01|13
1687744200000|2023-06-26 01:50:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|63
1687744500000|2023-06-26 01:55:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|40
1687744800000|2023-06-26 02:00:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|33
1687745100000|2023-06-26 02:05:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|28
1687745400000|2023-06-26 02:10:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|27
1687745700000|2023-06-26 02:15:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|37
1687746000000|2023-06-26 02:20:00|9.2|9|9.19|8.99|9.21|9.01|9.18|8.98|50
1687746300000|2023-06-26 02:25:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|13
1687746600000|2023-06-26 02:30:00|9.17|8.97|9.2|9|9.2|9|9.17|8.97|36
1687746900000|2023-06-26 02:35:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|6
1687747200000|2023-06-26 02:40:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|10
1687747500000|2023-06-26 02:45:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|18
1687747800000|2023-06-26 02:50:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|13
1687748100000|2023-06-26 02:55:00|9.2|9|9.2|9|9.21|9.01|9.2|9|35
1687748400000|2023-06-26 03:00:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|30
1687748700000|2023-06-26 03:05:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|20
1687749000000|2023-06-26 03:10:00|9.19|8.99|9.21|9.01|9.22|9.02|9.19|8.99|17
1687749300000|2023-06-26 03:15:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|39
1687749600000|2023-06-26 03:20:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|23
1687749900000|2023-06-26 03:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|32
1687750200000|2023-06-26 03:30:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|28
1687750500000|2023-06-26 03:35:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|23
1687751100000|2023-06-26 03:45:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|26
1687751400000|2023-06-26 03:50:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|4
1687751700000|2023-06-26 03:55:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|24
1687752000000|2023-06-26 04:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1687752300000|2023-06-26 04:05:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|5
1687752600000|2023-06-26 04:10:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|5
1687752900000|2023-06-26 04:15:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|10
1687753200000|2023-06-26 04:20:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|5
1687753500000|2023-06-26 04:25:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|7
1687753800000|2023-06-26 04:30:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|2
1687754100000|2023-06-26 04:35:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|5
1687754400000|2023-06-26 04:40:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|17
1687754700000|2023-06-26 04:45:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|15
1687755000000|2023-06-26 04:50:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1687755300000|2023-06-26 04:55:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|14
1687756200000|2023-06-26 05:10:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|4
1687756500000|2023-06-26 05:15:00|9.21|9.01|9.18|8.98|9.21|9.01|9.18|8.98|36
1687756800000|2023-06-26 05:20:00|9.19|8.99|9.17|8.97|9.19|8.99|9.16|8.96|65
1687757100000|2023-06-26 05:25:00|9.16|8.96|9.17|8.97|9.17|8.97|9.15|8.95|20
1687757400000|2023-06-26 05:30:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|30
1687757700000|2023-06-26 05:35:00|9.16|8.96|9.18|8.98|9.18|8.98|9.16|8.96|23
1687758000000|2023-06-26 05:40:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|10
1687758300000|2023-06-26 05:45:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|17
1687758600000|2023-06-26 05:50:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|20
1687758900000|2023-06-26 05:55:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|3
1687759200000|2023-06-26 06:00:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|11
1687759500000|2023-06-26 06:05:00|9.2|9|9.2|9|9.2|9|9.19|8.99|17
1687759800000|2023-06-26 06:10:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|10
1687760100000|2023-06-26 06:15:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|29
1687760400000|2023-06-26 06:20:00|9.24|9.04|9.26|9.06|9.26|9.06|9.23|9.03|51
1687760700000|2023-06-26 06:25:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|45
1687761000000|2023-06-26 06:30:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|6
1687761300000|2023-06-26 06:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|48
1687761600000|2023-06-26 06:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|30
1687761900000|2023-06-26 06:45:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|43
1687762200000|2023-06-26 06:50:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|10
1687762500000|2023-06-26 06:55:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|16
1687762800000|2023-06-26 07:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|36
1687763100000|2023-06-26 07:05:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|8
1687763400000|2023-06-26 07:10:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|40
1687763700000|2023-06-26 07:15:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|17
1687764000000|2023-06-26 07:20:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|19
1687764300000|2023-06-26 07:25:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|67
1687764600000|2023-06-26 07:30:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|74
1687764900000|2023-06-26 07:35:00|9.26|9.06|9.23|9.03|9.26|9.06|9.23|9.03|52
1687765200000|2023-06-26 07:40:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|43
1687765500000|2023-06-26 07:45:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|20
1687765800000|2023-06-26 07:50:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|7
1687766100000|2023-06-26 07:55:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|15
1687766400000|2023-06-26 08:00:00|9.25|9.05|9.23|9.03|9.25|9.05|9.23|9.03|15
1687766700000|2023-06-26 08:05:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|16
1687767000000|2023-06-26 08:10:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|14
1687767300000|2023-06-26 08:15:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|19
1687767600000|2023-06-26 08:20:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|36
1687767900000|2023-06-26 08:25:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|43
1687768800000|2023-06-26 08:40:00|9.24|9.04|9.22|9.02|9.24|9.04|9.21|9.01|31
1687769100000|2023-06-26 08:45:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|53
1687769400000|2023-06-26 08:50:00|9.22|9.02|9.25|9.05|9.25|9.05|9.22|9.02|54
1687769700000|2023-06-26 08:55:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|27
1687770000000|2023-06-26 09:00:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|9
1687770300000|2023-06-26 09:05:00|9.26|9.06|9.25|9.05|9.27|9.07|9.24|9.04|18
1687770600000|2023-06-26 09:10:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|10
1687770900000|2023-06-26 09:15:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|17
1687771200000|2023-06-26 09:20:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|27
1687771500000|2023-06-26 09:25:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|18
1687771800000|2023-06-26 09:30:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|11
1687772100000|2023-06-26 09:35:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|65
1687772700000|2023-06-26 09:45:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|6
1687773000000|2023-06-26 09:50:00|9.28|9.08|9.26|9.06|9.28|9.08|9.26|9.06|33
1687773300000|2023-06-26 09:55:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|31
1687773600000|2023-06-26 10:00:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|49
1687773900000|2023-06-26 10:05:00|9.25|9.05|9.21|9.01|9.26|9.06|9.21|9.01|43
1687774200000|2023-06-26 10:10:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|41
1687774500000|2023-06-26 10:15:00|9.25|9.05|9.24|9.04|9.25|9.05|9.23|9.03|20
1687774800000|2023-06-26 10:20:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|5
1687775400000|2023-06-26 10:30:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|24
1687775700000|2023-06-26 10:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|14
1687776000000|2023-06-26 10:40:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|15
1687776300000|2023-06-26 10:45:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1687776900000|2023-06-26 10:55:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1687777200000|2023-06-26 11:00:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|5
1687777500000|2023-06-26 11:05:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|19
1687777800000|2023-06-26 11:10:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|8
1687778400000|2023-06-26 11:20:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|2
1687779000000|2023-06-26 11:30:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|29
1687779900000|2023-06-26 11:45:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|23
1687780500000|2023-06-26 11:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|6
1687780800000|2023-06-26 12:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|12
1687781700000|2023-06-26 12:15:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|33
1687782000000|2023-06-26 12:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|8
1687782300000|2023-06-26 12:25:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|25
1687782600000|2023-06-26 12:30:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|32
1687782900000|2023-06-26 12:35:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|15
1687783500000|2023-06-26 12:45:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|11
1687784400000|2023-06-26 13:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|9
1687785000000|2023-06-26 13:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687785600000|2023-06-26 13:20:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|5
1687785900000|2023-06-26 13:25:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|5
1687786200000|2023-06-26 13:30:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|3
1687786500000|2023-06-26 13:35:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|17
1687786800000|2023-06-26 13:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|43
1687787100000|2023-06-26 13:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|13
1687787400000|2023-06-26 13:50:00|9.29|9.09|9.31|9.11|9.31|9.11|9.28|9.08|27
1687787700000|2023-06-26 13:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|105
1687788000000|2023-06-26 14:00:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|39
1687788300000|2023-06-26 14:05:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|25
1687788600000|2023-06-26 14:10:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1687788900000|2023-06-26 14:15:00|9.29|9.09|9.27|9.07|9.3|9.1|9.27|9.07|49
1687789200000|2023-06-26 14:20:00|9.28|9.08|9.3|9.1|9.3|9.1|9.27|9.07|47
1687789500000|2023-06-26 14:25:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|37
1687789800000|2023-06-26 14:30:00|9.28|9.08|9.28|9.08|9.29|9.09|9.26|9.06|65
1687790100000|2023-06-26 14:35:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|41
1687790400000|2023-06-26 14:40:00|9.28|9.08|9.25|9.05|9.29|9.09|9.24|9.04|112
1687790700000|2023-06-26 14:45:00|9.24|9.04|9.26|9.06|9.27|9.07|9.24|9.04|73
1687791000000|2023-06-26 14:50:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|57
1687791300000|2023-06-26 14:55:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|3
1687791600000|2023-06-26 15:00:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|26
1687791900000|2023-06-26 15:05:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|7
1687792200000|2023-06-26 15:10:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|5
1687792500000|2023-06-26 15:15:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|14
1687792800000|2023-06-26 15:20:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|9
1687793100000|2023-06-26 15:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1687793400000|2023-06-26 15:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|5
1687793700000|2023-06-26 15:35:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|7
1687794000000|2023-06-26 15:40:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|20
1687794300000|2023-06-26 15:45:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|10
1687794600000|2023-06-26 15:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|6
1687794900000|2023-06-26 15:55:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|4
1687795200000|2023-06-26 16:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|47
1687795500000|2023-06-26 16:05:00|9.35|9.15|9.36|9.16|9.38|9.18|9.35|9.15|16
1687796100000|2023-06-26 16:15:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|18
1687796400000|2023-06-26 16:20:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1687796700000|2023-06-26 16:25:00|9.36|9.16|9.34|9.14|9.36|9.16|9.34|9.14|53
1687797000000|2023-06-26 16:30:00|9.33|9.13|9.36|9.16|9.37|9.17|9.33|9.13|28
1687797300000|2023-06-26 16:35:00|9.35|9.15|9.33|9.13|9.35|9.15|9.32|9.12|47
1687797600000|2023-06-26 16:40:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|34
1687797900000|2023-06-26 16:45:00|9.32|9.12|9.22|9.02|9.32|9.12|9.18|8.98|103
1687798200000|2023-06-26 16:50:00|9.21|9.01|9.24|9.04|9.26|9.06|9.21|9.01|60
1687798500000|2023-06-26 16:55:00|9.23|9.03|9.22|9.02|9.24|9.04|9.21|9.01|62
1687798800000|2023-06-26 17:00:00|9.21|9.01|9.23|9.03|9.24|9.04|9.2|9|39
1687799100000|2023-06-26 17:05:00|9.22|9.02|9.2|9|9.23|9.03|9.19|8.99|45
1687799400000|2023-06-26 17:10:00|9.19|8.99|9.2|9|9.22|9.02|9.19|8.99|38
1687799700000|2023-06-26 17:15:00|9.19|8.99|9.22|9.02|9.22|9.02|9.18|8.98|60
1687800000000|2023-06-26 17:20:00|9.21|9.01|9.2|9|9.23|9.03|9.2|9|30
1687800300000|2023-06-26 17:25:00|9.21|9.01|9.22|9.02|9.23|9.03|9.2|9|10
1687800600000|2023-06-26 17:30:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1687800900000|2023-06-26 17:35:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|32
1687801200000|2023-06-26 17:40:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|5
1687801500000|2023-06-26 17:45:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|25
1687801800000|2023-06-26 17:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|54
1687802100000|2023-06-26 17:55:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|70
1687802400000|2023-06-26 18:00:00|9.22|9.02|9.22|9.02|9.24|9.04|9.21|9.01|25
1687802700000|2023-06-26 18:05:00|9.21|9.01|9.25|9.05|9.25|9.05|9.21|9.01|57
1687803000000|2023-06-26 18:10:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|26
1687803300000|2023-06-26 18:15:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|15
1687803600000|2023-06-26 18:20:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|20
1687803900000|2023-06-26 18:25:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|41
1687804200000|2023-06-26 18:30:00|9.26|9.06|9.3|9.1|9.3|9.1|9.26|9.06|33
1687804500000|2023-06-26 18:35:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|29
1687804800000|2023-06-26 18:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|10
1687805100000|2023-06-26 18:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|22
1687805400000|2023-06-26 18:50:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|19
1687805700000|2023-06-26 18:55:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|14
1687806000000|2023-06-26 19:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|24
1687806300000|2023-06-26 19:05:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|12
1687806600000|2023-06-26 19:10:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|20
1687806900000|2023-06-26 19:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1687807200000|2023-06-26 19:20:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|11
1687807500000|2023-06-26 19:25:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|5
1687807800000|2023-06-26 19:30:00|9.27|9.07|9.3|9.1|9.3|9.1|9.27|9.07|16
1687808100000|2023-06-26 19:35:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|35
1687808400000|2023-06-26 19:40:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|37
1687808700000|2023-06-26 19:45:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|6
1687809000000|2023-06-26 19:50:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|9
1687809300000|2023-06-26 19:55:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|12
1687809600000|2023-06-26 20:00:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1687809900000|2023-06-26 20:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|8
1687810200000|2023-06-26 20:10:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|6
1687810500000|2023-06-26 20:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1687810800000|2023-06-26 20:20:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|64
1687811100000|2023-06-26 20:25:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|23
1687811400000|2023-06-26 20:30:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|36
1687811700000|2023-06-26 20:35:00|9.3|9.1|9.29|9.09|9.3|9.1|9.27|9.07|8
1687812000000|2023-06-26 20:40:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|13
1687812300000|2023-06-26 20:45:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|11
1687812600000|2023-06-26 20:50:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687812900000|2023-06-26 20:55:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|43
1687813200000|2023-06-26 21:00:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|13
1687813500000|2023-06-26 21:05:00|9.27|9.07|9.24|9.04|9.27|9.07|9.24|9.04|8
1687813800000|2023-06-26 21:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|3
1687814100000|2023-06-26 21:15:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|15
1687814700000|2023-06-26 21:25:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|18
1687815300000|2023-06-26 21:35:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|9
1687815600000|2023-06-26 21:40:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|9
1687815900000|2023-06-26 21:45:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1687816200000|2023-06-26 21:50:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687816500000|2023-06-26 21:55:00|9.25|9.05|9.23|9.03|9.25|9.05|9.23|9.03|13
1687816800000|2023-06-26 22:00:00|9.22|9.02|9.22|9.02|9.22|9.02|9.2|9|29
1687817100000|2023-06-26 22:05:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|10
1687817400000|2023-06-26 22:10:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|14
1687817700000|2023-06-26 22:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|17
1687818000000|2023-06-26 22:20:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|11
1687818300000|2023-06-26 22:25:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|11
1687818600000|2023-06-26 22:30:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|27
1687818900000|2023-06-26 22:35:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|17
1687819200000|2023-06-26 22:40:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|49
1687819800000|2023-06-26 22:50:00|9.31|9.11|9.32|9.12|9.33|9.13|9.3|9.1|81
1687820100000|2023-06-26 22:55:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|67
1687820400000|2023-06-26 23:00:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|48
1687820700000|2023-06-26 23:05:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|49
1687821000000|2023-06-26 23:10:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|31
1687821300000|2023-06-26 23:15:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|5
1687821600000|2023-06-26 23:20:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|17
1687822200000|2023-06-26 23:30:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|23
1687822500000|2023-06-26 23:35:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|8
1687822800000|2023-06-26 23:40:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1687823400000|2023-06-26 23:50:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|16
1687823700000|2023-06-26 23:55:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|34
1687824000000|2023-06-27 00:00:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|59
1687824300000|2023-06-27 00:05:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|43
1687824600000|2023-06-27 00:10:00|9.33|9.13|9.34|9.14|9.35|9.15|9.33|9.13|16
1687824900000|2023-06-27 00:15:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1687825200000|2023-06-27 00:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1687825500000|2023-06-27 00:25:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|2
1687825800000|2023-06-27 00:30:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1687826100000|2023-06-27 00:35:00|9.34|9.14|9.39|9.19|9.39|9.19|9.34|9.14|48
1687826400000|2023-06-27 00:40:00|9.38|9.18|9.36|9.16|9.39|9.19|9.35|9.15|35
1687826700000|2023-06-27 00:45:00|9.37|9.17|9.38|9.18|9.39|9.19|9.36|9.16|36
1687827000000|2023-06-27 00:50:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|6
1687827300000|2023-06-27 00:55:00|9.39|9.19|9.38|9.18|9.4|9.2|9.38|9.18|18
1687827600000|2023-06-27 01:00:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|3
1687827900000|2023-06-27 01:05:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|10
1687828200000|2023-06-27 01:10:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|9
1687828500000|2023-06-27 01:15:00|9.37|9.17|9.36|9.16|9.38|9.18|9.34|9.14|22
1687828800000|2023-06-27 01:20:00|9.35|9.15|9.38|9.18|9.38|9.18|9.35|9.15|8
1687829100000|2023-06-27 01:25:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|15
1687829400000|2023-06-27 01:30:00|9.4|9.2|9.4|9.2|9.43|9.23|9.39|9.19|38
1687829700000|2023-06-27 01:35:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|27
1687830000000|2023-06-27 01:40:00|9.4|9.2|9.41|9.21|9.42|9.22|9.4|9.2|58
1687830300000|2023-06-27 01:45:00|9.42|9.22|9.4|9.2|9.42|9.22|9.4|9.2|25
1687830600000|2023-06-27 01:50:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|77
1687830900000|2023-06-27 01:55:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|21
1687831200000|2023-06-27 02:00:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|23
1687831500000|2023-06-27 02:05:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|77
1687831800000|2023-06-27 02:10:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|90
1687832100000|2023-06-27 02:15:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|6
1687832400000|2023-06-27 02:20:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|26
1687832700000|2023-06-27 02:25:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|54
1687833000000|2023-06-27 02:30:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|64
1687833300000|2023-06-27 02:35:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|70
1687833600000|2023-06-27 02:40:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|69
1687833900000|2023-06-27 02:45:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|39
1687834200000|2023-06-27 02:50:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|76
1687834500000|2023-06-27 02:55:00|9.41|9.21|9.43|9.23|9.43|9.23|9.41|9.21|35
1687834800000|2023-06-27 03:00:00|9.42|9.22|9.44|9.24|9.44|9.24|9.42|9.22|31
1687835100000|2023-06-27 03:05:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|66
1687835400000|2023-06-27 03:10:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|45
1687835700000|2023-06-27 03:15:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|2
1687836000000|2023-06-27 03:20:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|23
1687836300000|2023-06-27 03:25:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|12
1687836600000|2023-06-27 03:30:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|2
1687836900000|2023-06-27 03:35:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|45
1687837200000|2023-06-27 03:40:00|9.52|9.32|9.51|9.31|9.52|9.32|9.5|9.3|20
1687837500000|2023-06-27 03:45:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|41
1687838100000|2023-06-27 03:55:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|4
1687838400000|2023-06-27 04:00:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|54
1687838700000|2023-06-27 04:05:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|4
1687839000000|2023-06-27 04:10:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|16
1687839300000|2023-06-27 04:15:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|14
1687839600000|2023-06-27 04:20:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|46
1687839900000|2023-06-27 04:25:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|68
1687840200000|2023-06-27 04:30:00|9.51|9.31|9.51|9.31|9.51|9.31|9.49|9.29|25
1687840500000|2023-06-27 04:35:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|31
1687840800000|2023-06-27 04:40:00|9.51|9.31|9.49|9.29|9.51|9.31|9.49|9.29|17
1687841100000|2023-06-27 04:45:00|9.5|9.3|9.47|9.27|9.5|9.3|9.47|9.27|54
1687841400000|2023-06-27 04:50:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|31
1687841700000|2023-06-27 04:55:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|44
1687842000000|2023-06-27 05:00:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|35
1687842300000|2023-06-27 05:05:00|9.48|9.28|9.46|9.26|9.48|9.28|9.46|9.26|43
1687842600000|2023-06-27 05:10:00|9.47|9.27|9.45|9.25|9.47|9.27|9.45|9.25|21
1687842900000|2023-06-27 05:15:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|20
1687843200000|2023-06-27 05:20:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|28
1687843500000|2023-06-27 05:25:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|11
1687843800000|2023-06-27 05:30:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|5
1687844100000|2023-06-27 05:35:00|9.42|9.22|9.42|9.22|9.43|9.23|9.41|9.21|39
1687844400000|2023-06-27 05:40:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|13
1687844700000|2023-06-27 05:45:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1687845000000|2023-06-27 05:50:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|2
1687845300000|2023-06-27 05:55:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|2
1687845900000|2023-06-27 06:05:00|9.43|9.23|9.47|9.27|9.47|9.27|9.42|9.22|17
1687846200000|2023-06-27 06:10:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|14
1687846500000|2023-06-27 06:15:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|14
1687846800000|2023-06-27 06:20:00|9.44|9.24|9.45|9.25|9.45|9.25|9.43|9.23|60
1687847100000|2023-06-27 06:25:00|9.44|9.24|9.45|9.25|9.46|9.26|9.44|9.24|30
1687847400000|2023-06-27 06:30:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|11
1687847700000|2023-06-27 06:35:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|8
1687848000000|2023-06-27 06:40:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|50
1687848300000|2023-06-27 06:45:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|4
1687848600000|2023-06-27 06:50:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|17
1687848900000|2023-06-27 06:55:00|9.48|9.28|9.49|9.29|9.49|9.29|9.47|9.27|10
1687849200000|2023-06-27 07:00:00|9.48|9.28|9.5|9.3|9.5|9.3|9.47|9.27|25
1687849500000|2023-06-27 07:05:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|41
1687849800000|2023-06-27 07:10:00|9.48|9.28|9.48|9.28|9.49|9.29|9.48|9.28|3
1687850100000|2023-06-27 07:15:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|4
1687850400000|2023-06-27 07:20:00|9.49|9.29|9.48|9.28|9.5|9.3|9.48|9.28|40
1687850700000|2023-06-27 07:25:00|9.47|9.27|9.45|9.25|9.47|9.27|9.44|9.24|33
1687851000000|2023-06-27 07:30:00|9.46|9.26|9.44|9.24|9.46|9.26|9.43|9.23|49
1687851300000|2023-06-27 07:35:00|9.43|9.23|9.52|9.32|9.56|9.36|9.41|9.21|66
1687851600000|2023-06-27 07:40:00|9.53|9.33|9.54|9.34|9.54|9.34|9.52|9.32|34
1687851900000|2023-06-27 07:45:00|9.53|9.33|9.53|9.33|9.54|9.34|9.51|9.31|89
1687852200000|2023-06-27 07:50:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|31
1687852500000|2023-06-27 07:55:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|7
1687852800000|2023-06-27 08:00:00|9.54|9.34|9.54|9.34|9.54|9.34|9.52|9.32|83
1687853100000|2023-06-27 08:05:00|9.53|9.33|9.5|9.3|9.54|9.34|9.48|9.28|86
1687853400000|2023-06-27 08:10:00|9.49|9.29|9.48|9.28|9.5|9.3|9.48|9.28|94
1687853700000|2023-06-27 08:15:00|9.47|9.27|9.47|9.27|9.49|9.29|9.44|9.24|41
1687854000000|2023-06-27 08:20:00|9.46|9.26|9.48|9.28|9.49|9.29|9.46|9.26|53
1687854300000|2023-06-27 08:25:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|73
1687854600000|2023-06-27 08:30:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|46
1687854900000|2023-06-27 08:35:00|9.46|9.26|9.44|9.24|9.46|9.26|9.44|9.24|23
1687855200000|2023-06-27 08:40:00|9.43|9.23|9.45|9.25|9.47|9.27|9.41|9.21|65
1687855500000|2023-06-27 08:45:00|9.44|9.24|9.45|9.25|9.46|9.26|9.43|9.23|80
1687855800000|2023-06-27 08:50:00|9.46|9.26|9.44|9.24|9.46|9.26|9.44|9.24|75
1687856100000|2023-06-27 08:55:00|9.45|9.25|9.43|9.23|9.45|9.25|9.43|9.23|109
1687856400000|2023-06-27 09:00:00|9.44|9.24|9.45|9.25|9.45|9.25|9.43|9.23|52
1687856700000|2023-06-27 09:05:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|18
1687857000000|2023-06-27 09:10:00|9.46|9.26|9.44|9.24|9.46|9.26|9.43|9.23|19
1687857300000|2023-06-27 09:15:00|9.43|9.23|9.45|9.25|9.46|9.26|9.43|9.23|87
1687857600000|2023-06-27 09:20:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|27
1687857900000|2023-06-27 09:25:00|9.45|9.25|9.47|9.27|9.48|9.28|9.45|9.25|29
1687858200000|2023-06-27 09:30:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|46
1687858500000|2023-06-27 09:35:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|99
1687858800000|2023-06-27 09:40:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|31
1687859100000|2023-06-27 09:45:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|29
1687859400000|2023-06-27 09:50:00|9.51|9.31|9.49|9.29|9.51|9.31|9.48|9.28|51
1687859700000|2023-06-27 09:55:00|9.48|9.28|9.49|9.29|9.5|9.3|9.48|9.28|60
1687860000000|2023-06-27 10:00:00|9.5|9.3|9.51|9.31|9.52|9.32|9.49|9.29|66
1687860300000|2023-06-27 10:05:00|9.52|9.32|9.53|9.33|9.54|9.34|9.51|9.31|142
1687860600000|2023-06-27 10:10:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|169
1687860900000|2023-06-27 10:15:00|9.55|9.35|9.58|9.38|9.59|9.39|9.55|9.35|38
1687861200000|2023-06-27 10:20:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|59
1687861500000|2023-06-27 10:25:00|9.58|9.38|9.56|9.36|9.58|9.38|9.56|9.36|9
1687861800000|2023-06-27 10:30:00|9.55|9.35|9.6|9.4|9.61|9.41|9.55|9.35|116
1687862100000|2023-06-27 10:35:00|9.61|9.41|9.6|9.4|9.62|9.42|9.59|9.39|74
1687862400000|2023-06-27 10:40:00|9.61|9.41|9.6|9.4|9.61|9.41|9.6|9.4|10
1687862700000|2023-06-27 10:45:00|9.61|9.41|9.62|9.42|9.63|9.43|9.6|9.4|112
1687863000000|2023-06-27 10:50:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|47
1687863300000|2023-06-27 10:55:00|9.6|9.4|9.6|9.4|9.61|9.41|9.6|9.4|45
1687863600000|2023-06-27 11:00:00|9.59|9.39|9.6|9.4|9.62|9.42|9.59|9.39|116
1687863900000|2023-06-27 11:05:00|9.61|9.41|9.58|9.38|9.61|9.41|9.58|9.38|278
1687864200000|2023-06-27 11:10:00|9.59|9.39|9.58|9.38|9.6|9.4|9.58|9.38|86
1687864500000|2023-06-27 11:15:00|9.57|9.37|9.59|9.39|9.59|9.39|9.57|9.37|281
1687864800000|2023-06-27 11:20:00|9.58|9.38|9.61|9.41|9.61|9.41|9.58|9.38|236
1687865100000|2023-06-27 11:25:00|9.6|9.4|9.62|9.42|9.63|9.43|9.6|9.4|159
1687865400000|2023-06-27 11:30:00|9.63|9.43|9.66|9.46|9.67|9.47|9.62|9.42|142
1687865700000|2023-06-27 11:35:00|9.65|9.45|9.64|9.44|9.66|9.46|9.63|9.43|86
1687866000000|2023-06-27 11:40:00|9.65|9.45|9.66|9.46|9.67|9.47|9.63|9.43|104
1687866300000|2023-06-27 11:45:00|9.67|9.47|9.69|9.49|9.69|9.49|9.66|9.46|87
1687866600000|2023-06-27 11:50:00|9.68|9.48|9.68|9.48|9.69|9.49|9.66|9.46|193
1687866900000|2023-06-27 11:55:00|9.67|9.47|9.7|9.5|9.71|9.51|9.67|9.47|258
1687867200000|2023-06-27 12:00:00|9.71|9.51|9.69|9.49|9.71|9.51|9.69|9.49|87
1687867500000|2023-06-27 12:05:00|9.7|9.5|9.68|9.48|9.71|9.51|9.68|9.48|139
1687867800000|2023-06-27 12:10:00|9.69|9.49|9.68|9.48|9.69|9.49|9.67|9.47|106
1687868100000|2023-06-27 12:15:00|9.67|9.47|9.68|9.48|9.69|9.49|9.67|9.47|126
1687868400000|2023-06-27 12:20:00|9.69|9.49|9.68|9.48|9.7|9.5|9.68|9.48|106
1687868700000|2023-06-27 12:25:00|9.69|9.49|9.69|9.49|9.7|9.5|9.68|9.48|89
1687869000000|2023-06-27 12:30:00|9.68|9.48|9.69|9.49|9.71|9.51|9.68|9.48|194
1687869300000|2023-06-27 12:35:00|9.7|9.5|9.69|9.49|9.7|9.5|9.69|9.49|296
1687869600000|2023-06-27 12:40:00|9.7|9.5|9.71|9.51|9.71|9.51|9.69|9.49|38
1687869900000|2023-06-27 12:45:00|9.7|9.5|9.69|9.49|9.71|9.51|9.69|9.49|146
1687870200000|2023-06-27 12:50:00|9.68|9.48|9.69|9.49|9.7|9.5|9.68|9.48|96
1687870500000|2023-06-27 12:55:00|9.68|9.48|9.69|9.49|9.7|9.5|9.68|9.48|28
1687870800000|2023-06-27 13:00:00|9.68|9.48|9.66|9.46|9.69|9.49|9.66|9.46|205
1687871100000|2023-06-27 13:05:00|9.67|9.47|9.66|9.46|9.67|9.47|9.66|9.46|216
1687871400000|2023-06-27 13:10:00|9.65|9.45|9.65|9.45|9.67|9.47|9.65|9.45|81
1687871700000|2023-06-27 13:15:00|9.66|9.46|9.65|9.45|9.66|9.46|9.64|9.44|76
1687872000000|2023-06-27 13:20:00|9.64|9.44|9.64|9.44|9.65|9.45|9.62|9.42|67
1687872300000|2023-06-27 13:25:00|9.63|9.43|9.64|9.44|9.65|9.45|9.63|9.43|22
1687872600000|2023-06-27 13:30:00|9.65|9.45|9.65|9.45|9.65|9.45|9.64|9.44|9
1687872900000|2023-06-27 13:35:00|9.66|9.46|9.67|9.47|9.67|9.47|9.65|9.45|12
1687873200000|2023-06-27 13:40:00|9.68|9.48|9.65|9.45|9.69|9.49|9.64|9.44|46
1687873500000|2023-06-27 13:45:00|9.64|9.44|9.67|9.47|9.69|9.49|9.64|9.44|66
1687873800000|2023-06-27 13:50:00|9.66|9.46|9.7|9.5|9.7|9.5|9.65|9.45|73
1687874100000|2023-06-27 13:55:00|9.71|9.51|9.73|9.53|9.73|9.53|9.7|9.5|27
1687874400000|2023-06-27 14:00:00|9.74|9.54|9.79|9.59|9.8|9.6|9.73|9.53|128
1687874700000|2023-06-27 14:05:00|9.8|9.6|9.79|9.59|9.83|9.63|9.78|9.58|146
1687875000000|2023-06-27 14:10:00|9.8|9.6|9.75|9.55|9.8|9.6|9.71|9.51|78
1687875300000|2023-06-27 14:15:00|9.74|9.54|9.77|9.57|9.78|9.58|9.72|9.52|148
1687875600000|2023-06-27 14:20:00|9.78|9.58|9.8|9.6|9.81|9.61|9.76|9.56|129
1687875900000|2023-06-27 14:25:00|9.81|9.61|9.87|9.67|9.89|9.69|9.79|9.59|128
1687876200000|2023-06-27 14:30:00|9.86|9.66|9.8|9.6|9.87|9.67|9.8|9.6|147
1687876500000|2023-06-27 14:35:00|9.81|9.61|9.84|9.64|9.86|9.66|9.8|9.6|172
1687876800000|2023-06-27 14:40:00|9.83|9.63|9.84|9.64|9.89|9.69|9.83|9.63|196
1687877100000|2023-06-27 14:45:00|9.83|9.63|9.92|9.72|9.94|9.74|9.81|9.61|90
1687877400000|2023-06-27 14:50:00|9.91|9.71|9.9|9.7|9.92|9.72|9.88|9.68|52
1687877700000|2023-06-27 14:55:00|9.89|9.69|9.87|9.67|9.9|9.7|9.87|9.67|25
1687878000000|2023-06-27 15:00:00|9.86|9.66|9.86|9.66|9.88|9.68|9.85|9.65|27
1687878300000|2023-06-27 15:05:00|9.87|9.67|9.79|9.59|9.87|9.67|9.79|9.59|41
1687878600000|2023-06-27 15:10:00|9.78|9.58|9.8|9.6|9.81|9.61|9.76|9.56|75
1687878900000|2023-06-27 15:15:00|9.81|9.61|9.83|9.63|9.83|9.63|9.8|9.6|31
1687879200000|2023-06-27 15:20:00|9.84|9.64|9.8|9.6|9.85|9.65|9.78|9.58|31
1687879500000|2023-06-27 15:25:00|9.81|9.61|9.79|9.59|9.81|9.61|9.77|9.57|53
1687879800000|2023-06-27 15:30:00|9.8|9.6|9.77|9.57|9.8|9.6|9.74|9.54|32
1687880100000|2023-06-27 15:35:00|9.76|9.56|9.77|9.57|9.77|9.57|9.75|9.55|40
1687880400000|2023-06-27 15:40:00|9.76|9.56|9.73|9.53|9.76|9.56|9.71|9.51|76
1687880700000|2023-06-27 15:45:00|9.74|9.54|9.75|9.55|9.76|9.56|9.73|9.53|50
1687881000000|2023-06-27 15:50:00|9.74|9.54|9.73|9.53|9.76|9.56|9.73|9.53|12
1687881300000|2023-06-27 15:55:00|9.72|9.52|9.71|9.51|9.73|9.53|9.7|9.5|10
1687881600000|2023-06-27 16:00:00|9.7|9.5|9.75|9.55|9.76|9.56|9.67|9.47|52
1687881900000|2023-06-27 16:05:00|9.76|9.56|9.79|9.59|9.79|9.59|9.75|9.55|76
1687882200000|2023-06-27 16:10:00|9.78|9.58|9.81|9.61|9.84|9.64|9.78|9.58|52
1687882500000|2023-06-27 16:15:00|9.8|9.6|9.83|9.63|9.84|9.64|9.79|9.59|32
1687882800000|2023-06-27 16:20:00|9.84|9.64|9.84|9.64|9.85|9.65|9.82|9.62|39
1687883100000|2023-06-27 16:25:00|9.85|9.65|9.84|9.64|9.85|9.65|9.84|9.64|20
1687883400000|2023-06-27 16:30:00|9.85|9.65|9.85|9.65|9.86|9.66|9.84|9.64|75
1687883700000|2023-06-27 16:35:00|9.84|9.64|9.83|9.63|9.85|9.65|9.83|9.63|32
1687884000000|2023-06-27 16:40:00|9.82|9.62|9.86|9.66|9.87|9.67|9.82|9.62|55
1687884300000|2023-06-27 16:45:00|9.87|9.67|9.82|9.62|9.87|9.67|9.81|9.61|46
1687884600000|2023-06-27 16:50:00|9.81|9.61|9.86|9.66|9.88|9.68|9.81|9.61|65
1687884900000|2023-06-27 16:55:00|9.85|9.65|9.85|9.65|9.87|9.67|9.84|9.64|49
1687885200000|2023-06-27 17:00:00|9.86|9.66|9.93|9.73|9.93|9.73|9.85|9.65|96
1687885500000|2023-06-27 17:05:00|9.92|9.72|9.94|9.74|9.96|9.76|9.92|9.72|57
1687885800000|2023-06-27 17:10:00|9.95|9.75|9.93|9.73|9.96|9.76|9.91|9.71|61
1687886100000|2023-06-27 17:15:00|9.94|9.74|9.96|9.76|9.97|9.77|9.94|9.74|37
1687886400000|2023-06-27 17:20:00|9.97|9.77|9.95|9.75|9.97|9.77|9.95|9.75|63
1687886700000|2023-06-27 17:25:00|9.96|9.76|9.99|9.79|10.05|9.85|9.95|9.75|174
1687887000000|2023-06-27 17:30:00|10|9.8|10.05|9.85|10.1|9.9|10|9.8|109
1687887300000|2023-06-27 17:35:00|10.04|9.84|10.17|9.97|10.19|9.99|10.04|9.84|112
1687887600000|2023-06-27 17:40:00|10.16|9.96|10.2|10|10.23|10.03|10.15|9.95|162
1687887900000|2023-06-27 17:45:00|10.19|9.99|10.11|9.91|10.22|10.02|10.1|9.9|160
1687888200000|2023-06-27 17:50:00|10.1|9.9|10.13|9.93|10.18|9.98|10.08|9.88|88
1687888500000|2023-06-27 17:55:00|10.14|9.94|10.11|9.91|10.16|9.96|10.09|9.89|62
1687888800000|2023-06-27 18:00:00|10.1|9.9|10.09|9.89|10.1|9.9|10.07|9.87|76
1687889100000|2023-06-27 18:05:00|10.1|9.9|10.12|9.92|10.14|9.94|10.08|9.88|65
1687889400000|2023-06-27 18:10:00|10.13|9.93|10.18|9.98|10.21|10.01|10.12|9.92|98
1687889700000|2023-06-27 18:15:00|10.2|10|10.14|9.94|10.2|10|10.14|9.94|97
1687890000000|2023-06-27 18:20:00|10.15|9.95|10.13|9.93|10.15|9.95|10.12|9.92|87
1687890300000|2023-06-27 18:25:00|10.14|9.94|10.14|9.94|10.17|9.97|10.13|9.93|51
1687890600000|2023-06-27 18:30:00|10.15|9.95|10.13|9.93|10.16|9.96|10.12|9.92|51
1687890900000|2023-06-27 18:35:00|10.14|9.94|10.13|9.93|10.15|9.95|10.12|9.92|98
1687891200000|2023-06-27 18:40:00|10.14|9.94|10.15|9.95|10.18|9.98|10.13|9.93|132
1687891500000|2023-06-27 18:45:00|10.16|9.96|10.29|10.09|10.3|10.1|10.15|9.95|201
1687891800000|2023-06-27 18:50:00|10.3|10.1|10.27|10.07|10.33|10.13|10.26|10.06|216
1687892100000|2023-06-27 18:55:00|10.26|10.06|10.22|10.02|10.29|10.09|10.21|10.01|201
1687892400000|2023-06-27 19:00:00|10.21|10.01|10.24|10.04|10.26|10.06|10.21|10.01|164
1687892700000|2023-06-27 19:05:00|10.25|10.05|10.19|9.99|10.25|10.05|10.18|9.98|121
1687893000000|2023-06-27 19:10:00|10.2|10|10.21|10.01|10.22|10.02|10.19|9.99|146
1687893300000|2023-06-27 19:15:00|10.22|10.02|10.25|10.05|10.26|10.06|10.21|10.01|99
1687893600000|2023-06-27 19:20:00|10.24|10.04|10.27|10.07|10.28|10.08|10.24|10.04|102
1687893900000|2023-06-27 19:25:00|10.28|10.08|10.29|10.09|10.3|10.1|10.26|10.06|64
1687894200000|2023-06-27 19:30:00|10.3|10.1|10.28|10.08|10.3|10.1|10.25|10.05|163
1687894500000|2023-06-27 19:35:00|10.29|10.09|10.28|10.08|10.3|10.1|10.28|10.08|108
1687894800000|2023-06-27 19:40:00|10.29|10.09|10.3|10.1|10.31|10.11|10.28|10.08|120
1687895100000|2023-06-27 19:45:00|10.29|10.09|10.28|10.08|10.32|10.12|10.26|10.06|188
1687895400000|2023-06-27 19:50:00|10.29|10.09|10.29|10.09|10.31|10.11|10.28|10.08|101
1687895700000|2023-06-27 19:55:00|10.3|10.1|10.26|10.06|10.31|10.11|10.25|10.05|99
1687896000000|2023-06-27 20:00:00|10.25|10.05|10.22|10.02|10.26|10.06|10.22|10.02|118
1687896300000|2023-06-27 20:05:00|10.23|10.03|10.24|10.04|10.26|10.06|10.22|10.02|96
1687896600000|2023-06-27 20:10:00|10.25|10.05|10.23|10.03|10.25|10.05|10.21|10.01|27
1687896900000|2023-06-27 20:15:00|10.22|10.02|10.24|10.04|10.24|10.04|10.22|10.02|55
1687897200000|2023-06-27 20:20:00|10.23|10.03|10.28|10.08|10.3|10.1|10.23|10.03|74
1687897500000|2023-06-27 20:25:00|10.29|10.09|10.29|10.09|10.3|10.1|10.27|10.07|145
1687897800000|2023-06-27 20:30:00|10.28|10.08|10.33|10.13|10.33|10.13|10.28|10.08|154
1687898100000|2023-06-27 20:35:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|117
1687898400000|2023-06-27 20:40:00|10.33|10.13|10.29|10.09|10.37|10.17|10.28|10.08|123
1687898700000|2023-06-27 20:45:00|10.28|10.08|10.27|10.07|10.3|10.1|10.27|10.07|156
1687899000000|2023-06-27 20:50:00|10.28|10.08|10.32|10.12|10.32|10.12|10.27|10.07|79
1687899300000|2023-06-27 20:55:00|10.33|10.13|10.34|10.14|10.36|10.16|10.32|10.12|107
1687899600000|2023-06-27 21:00:00|10.35|10.15|10.38|10.18|10.39|10.19|10.34|10.14|54
1687899900000|2023-06-27 21:05:00|10.37|10.17|10.39|10.19|10.4|10.2|10.37|10.17|55
1687900200000|2023-06-27 21:10:00|10.38|10.18|10.37|10.17|10.41|10.21|10.37|10.17|36
1687900500000|2023-06-27 21:15:00|10.36|10.16|10.33|10.13|10.37|10.17|10.31|10.11|46
1687900800000|2023-06-27 21:20:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|33
1687901100000|2023-06-27 21:25:00|10.33|10.13|10.35|10.15|10.37|10.17|10.32|10.12|27
1687901400000|2023-06-27 21:30:00|10.36|10.16|10.35|10.15|10.4|10.2|10.35|10.15|68
1687901700000|2023-06-27 21:35:00|10.34|10.14|10.34|10.14|10.36|10.16|10.34|10.14|29
1687902000000|2023-06-27 21:40:00|10.35|10.15|10.34|10.14|10.37|10.17|10.33|10.13|22
1687902300000|2023-06-27 21:45:00|10.33|10.13|10.34|10.14|10.35|10.15|10.33|10.13|16
1687902600000|2023-06-27 21:50:00|10.33|10.13|10.39|10.19|10.4|10.2|10.33|10.13|23
1687902900000|2023-06-27 21:55:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|47
1687903200000|2023-06-27 22:00:00|10.39|10.19|10.41|10.21|10.45|10.25|10.38|10.18|223
1687903500000|2023-06-27 22:05:00|10.42|10.22|10.41|10.21|10.44|10.24|10.39|10.19|138
1687903800000|2023-06-27 22:10:00|10.42|10.22|10.39|10.19|10.42|10.22|10.38|10.18|140
1687904100000|2023-06-27 22:15:00|10.4|10.2|10.34|10.14|10.4|10.2|10.32|10.12|85
1687904400000|2023-06-27 22:20:00|10.35|10.15|10.33|10.13|10.35|10.15|10.32|10.12|43
1687904700000|2023-06-27 22:25:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|36
1687905000000|2023-06-27 22:30:00|10.32|10.12|10.33|10.13|10.35|10.15|10.32|10.12|40
1687905300000|2023-06-27 22:35:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|91
1687905600000|2023-06-27 22:40:00|10.31|10.11|10.32|10.12|10.33|10.13|10.3|10.1|150
1687905900000|2023-06-27 22:45:00|10.31|10.11|10.3|10.1|10.33|10.13|10.29|10.09|112
1687906200000|2023-06-27 22:50:00|10.29|10.09|10.31|10.11|10.32|10.12|10.29|10.09|81
1687906500000|2023-06-27 22:55:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|41
1687906800000|2023-06-27 23:00:00|10.29|10.09|10.33|10.13|10.33|10.13|10.28|10.08|51
1687907100000|2023-06-27 23:05:00|10.32|10.12|10.32|10.12|10.33|10.13|10.29|10.09|63
1687907400000|2023-06-27 23:10:00|10.31|10.11|10.3|10.1|10.32|10.12|10.29|10.09|12
1687907700000|2023-06-27 23:15:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|25
1687908000000|2023-06-27 23:20:00|10.3|10.1|10.3|10.1|10.3|10.1|10.28|10.08|19
1687908300000|2023-06-27 23:25:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|21
1687908600000|2023-06-27 23:30:00|10.3|10.1|10.31|10.11|10.31|10.11|10.29|10.09|30
1687908900000|2023-06-27 23:35:00|10.32|10.12|10.31|10.11|10.32|10.12|10.31|10.11|50
1687909200000|2023-06-27 23:40:00|10.3|10.1|10.3|10.1|10.32|10.12|10.3|10.1|25
1687909500000|2023-06-27 23:45:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|37
1687909800000|2023-06-27 23:50:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|69
1687910100000|2023-06-27 23:55:00|10.33|10.13|10.38|10.18|10.38|10.18|10.32|10.12|72
1687910400000|2023-06-28 00:00:00|10.37|10.17|10.35|10.15|10.37|10.17|10.31|10.11|155
1687910700000|2023-06-28 00:05:00|10.34|10.14|10.38|10.18|10.4|10.2|10.34|10.14|79
1687911000000|2023-06-28 00:10:00|10.39|10.19|10.39|10.19|10.4|10.2|10.33|10.13|103
1687911300000|2023-06-28 00:15:00|10.4|10.2|10.48|10.28|10.49|10.29|10.37|10.17|115
1687911600000|2023-06-28 00:20:00|10.49|10.29|10.3|10.1|10.53|10.33|10.26|10.06|159
1687911900000|2023-06-28 00:25:00|10.31|10.11|10.32|10.12|10.34|10.14|10.26|10.06|156
1687912200000|2023-06-28 00:30:00|10.33|10.13|10.35|10.15|10.35|10.15|10.29|10.09|203
1687912500000|2023-06-28 00:35:00|10.34|10.14|10.29|10.09|10.35|10.15|10.26|10.06|192
1687912800000|2023-06-28 00:40:00|10.3|10.1|10.36|10.16|10.37|10.17|10.27|10.07|151
1687913100000|2023-06-28 00:45:00|10.37|10.17|10.34|10.14|10.37|10.17|10.26|10.06|181
1687913400000|2023-06-28 00:50:00|10.33|10.13|10.42|10.22|10.43|10.23|10.33|10.13|150
1687913700000|2023-06-28 00:55:00|10.41|10.21|10.39|10.19|10.42|10.22|10.36|10.16|53
1687914000000|2023-06-28 01:00:00|10.38|10.18|10.48|10.28|10.49|10.29|10.36|10.16|89
1687914300000|2023-06-28 01:05:00|10.47|10.27|10.48|10.28|10.52|10.32|10.46|10.26|96
1687914600000|2023-06-28 01:10:00|10.47|10.27|10.52|10.32|10.52|10.32|10.47|10.27|78
1687914900000|2023-06-28 01:15:00|10.51|10.31|10.47|10.27|10.53|10.33|10.45|10.25|137
1687915200000|2023-06-28 01:20:00|10.48|10.28|10.48|10.28|10.5|10.3|10.47|10.27|61
1687915500000|2023-06-28 01:25:00|10.49|10.29|10.5|10.3|10.51|10.31|10.47|10.27|120
1687915800000|2023-06-28 01:30:00|10.51|10.31|10.5|10.3|10.52|10.32|10.49|10.29|148
1687916100000|2023-06-28 01:35:00|10.51|10.31|10.47|10.27|10.52|10.32|10.43|10.23|127
1687916400000|2023-06-28 01:40:00|10.48|10.28|10.44|10.24|10.49|10.29|10.44|10.24|123
1687916700000|2023-06-28 01:45:00|10.43|10.23|10.48|10.28|10.51|10.31|10.43|10.23|78
1687917000000|2023-06-28 01:50:00|10.47|10.27|10.49|10.29|10.5|10.3|10.47|10.27|51
1687917300000|2023-06-28 01:55:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|62
1687917600000|2023-06-28 02:00:00|10.48|10.28|10.46|10.26|10.51|10.31|10.46|10.26|77
1687917900000|2023-06-28 02:05:00|10.45|10.25|10.51|10.31|10.53|10.33|10.45|10.25|123
1687918200000|2023-06-28 02:10:00|10.52|10.32|10.5|10.3|10.52|10.32|10.47|10.27|161
1687918500000|2023-06-28 02:15:00|10.49|10.29|10.46|10.26|10.5|10.3|10.46|10.26|114
1687918800000|2023-06-28 02:20:00|10.47|10.27|10.48|10.28|10.49|10.29|10.46|10.26|78
1687919100000|2023-06-28 02:25:00|10.49|10.29|10.5|10.3|10.5|10.3|10.48|10.28|28
1687919400000|2023-06-28 02:30:00|10.49|10.29|10.48|10.28|10.5|10.3|10.47|10.27|40
1687919700000|2023-06-28 02:35:00|10.49|10.29|10.49|10.29|10.5|10.3|10.47|10.27|129
1687920000000|2023-06-28 02:40:00|10.48|10.28|10.48|10.28|10.5|10.3|10.47|10.27|61
1687920300000|2023-06-28 02:45:00|10.47|10.27|10.41|10.21|10.47|10.27|10.4|10.2|67
1687920600000|2023-06-28 02:50:00|10.4|10.2|10.39|10.19|10.43|10.23|10.34|10.14|198
1687920900000|2023-06-28 02:55:00|10.38|10.18|10.41|10.21|10.41|10.21|10.38|10.18|90
1687921200000|2023-06-28 03:00:00|10.4|10.2|10.37|10.17|10.43|10.23|10.37|10.17|106
1687921500000|2023-06-28 03:05:00|10.38|10.18|10.29|10.09|10.38|10.18|10.29|10.09|112
1687921800000|2023-06-28 03:10:00|10.28|10.08|10.3|10.1|10.33|10.13|10.28|10.08|59
1687922100000|2023-06-28 03:15:00|10.29|10.09|10.35|10.15|10.36|10.16|10.29|10.09|55
1687922400000|2023-06-28 03:20:00|10.34|10.14|10.34|10.14|10.37|10.17|10.34|10.14|67
1687922700000|2023-06-28 03:25:00|10.33|10.13|10.31|10.11|10.36|10.16|10.31|10.11|19
1687923000000|2023-06-28 03:30:00|10.3|10.1|10.32|10.12|10.33|10.13|10.3|10.1|53
1687923300000|2023-06-28 03:35:00|10.33|10.13|10.34|10.14|10.35|10.15|10.31|10.11|46
1687923600000|2023-06-28 03:40:00|10.35|10.15|10.37|10.17|10.38|10.18|10.34|10.14|55
1687923900000|2023-06-28 03:45:00|10.38|10.18|10.37|10.17|10.4|10.2|10.37|10.17|48
1687924200000|2023-06-28 03:50:00|10.38|10.18|10.37|10.17|10.39|10.19|10.36|10.16|60
1687924500000|2023-06-28 03:55:00|10.36|10.16|10.38|10.18|10.39|10.19|10.36|10.16|117
1687924800000|2023-06-28 04:00:00|10.39|10.19|10.38|10.18|10.4|10.2|10.38|10.18|46
1687925100000|2023-06-28 04:05:00|10.39|10.19|10.33|10.13|10.41|10.21|10.33|10.13|53
1687925400000|2023-06-28 04:10:00|10.34|10.14|10.35|10.15|10.36|10.16|10.33|10.13|62
1687925700000|2023-06-28 04:15:00|10.36|10.16|10.31|10.11|10.36|10.16|10.31|10.11|28
1687926000000|2023-06-28 04:20:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|39
1687926300000|2023-06-28 04:25:00|10.31|10.11|10.29|10.09|10.31|10.11|10.29|10.09|39
1687926600000|2023-06-28 04:30:00|10.3|10.1|10.32|10.12|10.35|10.15|10.3|10.1|83
1687926900000|2023-06-28 04:35:00|10.31|10.11|10.34|10.14|10.34|10.14|10.31|10.11|8
1687927200000|2023-06-28 04:40:00|10.35|10.15|10.37|10.17|10.38|10.18|10.34|10.14|19
1687927500000|2023-06-28 04:45:00|10.38|10.18|10.42|10.22|10.43|10.23|10.37|10.17|31
1687927800000|2023-06-28 04:50:00|10.41|10.21|10.38|10.18|10.42|10.22|10.38|10.18|40
1687928100000|2023-06-28 04:55:00|10.37|10.17|10.41|10.21|10.41|10.21|10.37|10.17|29
1687928400000|2023-06-28 05:00:00|10.42|10.22|10.43|10.23|10.43|10.23|10.4|10.2|58
1687928700000|2023-06-28 05:05:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|34
1687929000000|2023-06-28 05:10:00|10.44|10.24|10.41|10.21|10.44|10.24|10.4|10.2|42
1687929300000|2023-06-28 05:15:00|10.42|10.22|10.47|10.27|10.48|10.28|10.41|10.21|94
1687929600000|2023-06-28 05:20:00|10.48|10.28|10.48|10.28|10.51|10.31|10.48|10.28|61
1687929900000|2023-06-28 05:25:00|10.51|10.31|10.51|10.31|10.53|10.33|10.5|10.3|167
1687930200000|2023-06-28 05:30:00|10.5|10.3|10.5|10.3|10.52|10.32|10.48|10.28|149
1687930500000|2023-06-28 05:35:00|10.51|10.31|10.52|10.32|10.53|10.33|10.5|10.3|110
1687930800000|2023-06-28 05:40:00|10.51|10.31|10.59|10.39|10.6|10.4|10.51|10.31|146
1687931100000|2023-06-28 05:45:00|10.58|10.38|10.63|10.43|10.69|10.49|10.58|10.38|213
1687931400000|2023-06-28 05:50:00|10.64|10.44|10.64|10.44|10.67|10.47|10.62|10.42|263
1687931700000|2023-06-28 05:55:00|10.65|10.45|10.61|10.41|10.65|10.45|10.61|10.41|177
1687932000000|2023-06-28 06:00:00|10.6|10.4|10.66|10.46|10.69|10.49|10.6|10.4|164
1687932300000|2023-06-28 06:05:00|10.67|10.47|10.63|10.43|10.69|10.49|10.58|10.38|249
1687932600000|2023-06-28 06:10:00|10.64|10.44|10.6|10.4|10.68|10.48|10.59|10.39|263
1687932900000|2023-06-28 06:15:00|10.61|10.41|10.57|10.37|10.62|10.42|10.57|10.37|257
1687933200000|2023-06-28 06:20:00|10.58|10.38|10.55|10.35|10.58|10.38|10.54|10.34|250
1687933500000|2023-06-28 06:25:00|10.56|10.36|10.53|10.33|10.57|10.37|10.52|10.32|104
1687933800000|2023-06-28 06:30:00|10.52|10.32|10.52|10.32|10.55|10.35|10.52|10.32|123
1687934100000|2023-06-28 06:35:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|31
1687934400000|2023-06-28 06:40:00|10.54|10.34|10.53|10.33|10.57|10.37|10.52|10.32|34
1687934700000|2023-06-28 06:45:00|10.52|10.32|10.57|10.37|10.59|10.39|10.52|10.32|66
1687935000000|2023-06-28 06:50:00|10.56|10.36|10.64|10.44|10.65|10.45|10.56|10.36|167
1687935300000|2023-06-28 06:55:00|10.65|10.45|10.61|10.41|10.65|10.45|10.6|10.4|95
1687935600000|2023-06-28 07:00:00|10.6|10.4|10.62|10.42|10.66|10.46|10.6|10.4|157
1687935900000|2023-06-28 07:05:00|10.61|10.41|10.57|10.37|10.61|10.41|10.56|10.36|95
1687936200000|2023-06-28 07:10:00|10.56|10.36|10.55|10.35|10.58|10.38|10.54|10.34|82
1687936500000|2023-06-28 07:15:00|10.54|10.34|10.53|10.33|10.56|10.36|10.51|10.31|82
1687936800000|2023-06-28 07:20:00|10.54|10.34|10.51|10.31|10.55|10.35|10.48|10.28|162
1687937100000|2023-06-28 07:25:00|10.5|10.3|10.56|10.36|10.56|10.36|10.49|10.29|86
1687937400000|2023-06-28 07:30:00|10.57|10.37|10.4|10.2|10.6|10.4|10.37|10.17|146
1687937700000|2023-06-28 07:35:00|10.39|10.19|10.4|10.2|10.45|10.25|10.36|10.16|245
1687938000000|2023-06-28 07:40:00|10.41|10.21|10.37|10.17|10.43|10.23|10.34|10.14|275
1687938300000|2023-06-28 07:45:00|10.36|10.16|10.42|10.22|10.42|10.22|10.32|10.12|118
1687938600000|2023-06-28 07:50:00|10.41|10.21|10.33|10.13|10.43|10.23|10.33|10.13|55
1687938900000|2023-06-28 07:55:00|10.32|10.12|10.35|10.15|10.35|10.15|10.29|10.09|74
1687939200000|2023-06-28 08:00:00|10.34|10.14|10.3|10.1|10.39|10.19|10.3|10.1|119
1687939500000|2023-06-28 08:05:00|10.31|10.11|10.32|10.12|10.36|10.16|10.3|10.1|194
1687939800000|2023-06-28 08:10:00|10.31|10.11|10.35|10.15|10.35|10.15|10.31|10.11|103
1687940100000|2023-06-28 08:15:00|10.34|10.14|10.41|10.21|10.42|10.22|10.33|10.13|126
1687940400000|2023-06-28 08:20:00|10.4|10.2|10.35|10.15|10.41|10.21|10.35|10.15|74
1687940700000|2023-06-28 08:25:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|29
1687941000000|2023-06-28 08:30:00|10.37|10.17|10.37|10.17|10.4|10.2|10.36|10.16|141
1687941300000|2023-06-28 08:35:00|10.36|10.16|10.3|10.1|10.37|10.17|10.3|10.1|91
1687941600000|2023-06-28 08:40:00|10.31|10.11|10.3|10.1|10.32|10.12|10.29|10.09|76
1687941900000|2023-06-28 08:45:00|10.31|10.11|10.33|10.13|10.33|10.13|10.29|10.09|152
1687942200000|2023-06-28 08:50:00|10.34|10.14|10.35|10.15|10.35|10.15|10.32|10.12|50
1687942500000|2023-06-28 08:55:00|10.36|10.16|10.38|10.18|10.39|10.19|10.34|10.14|121
1687942800000|2023-06-28 09:00:00|10.39|10.19|10.35|10.15|10.4|10.2|10.35|10.15|37
1687943100000|2023-06-28 09:05:00|10.36|10.16|10.33|10.13|10.38|10.18|10.33|10.13|74
1687943400000|2023-06-28 09:10:00|10.34|10.14|10.32|10.12|10.35|10.15|10.32|10.12|19
1687943700000|2023-06-28 09:15:00|10.31|10.11|10.35|10.15|10.36|10.16|10.31|10.11|55
1687944000000|2023-06-28 09:20:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|29
1687944300000|2023-06-28 09:25:00|10.35|10.15|10.32|10.12|10.39|10.19|10.31|10.11|60
1687944600000|2023-06-28 09:30:00|10.33|10.13|10.35|10.15|10.36|10.16|10.31|10.11|57
1687944900000|2023-06-28 09:35:00|10.36|10.16|10.35|10.15|10.38|10.18|10.35|10.15|84
1687945200000|2023-06-28 09:40:00|10.36|10.16|10.38|10.18|10.39|10.19|10.35|10.15|83
1687945500000|2023-06-28 09:45:00|10.39|10.19|10.35|10.15|10.4|10.2|10.35|10.15|87
1687945800000|2023-06-28 09:50:00|10.36|10.16|10.32|10.12|10.36|10.16|10.31|10.11|55
1687946100000|2023-06-28 09:55:00|10.33|10.13|10.34|10.14|10.35|10.15|10.32|10.12|28
1687946400000|2023-06-28 10:00:00|10.35|10.15|10.3|10.1|10.35|10.15|10.29|10.09|32
1687946700000|2023-06-28 10:05:00|10.29|10.09|10.26|10.06|10.3|10.1|10.24|10.04|60
1687947000000|2023-06-28 10:10:00|10.25|10.05|10.25|10.05|10.26|10.06|10.24|10.04|49
1687947300000|2023-06-28 10:15:00|10.24|10.04|10.19|9.99|10.26|10.06|10.19|9.99|82
1687947600000|2023-06-28 10:20:00|10.2|10|10.18|9.98|10.2|10|10.14|9.94|107
1687947900000|2023-06-28 10:25:00|10.17|9.97|10.16|9.96|10.19|9.99|10.16|9.96|80
1687948200000|2023-06-28 10:30:00|10.15|9.95|10.24|10.04|10.25|10.05|10.15|9.95|60
1687948500000|2023-06-28 10:35:00|10.23|10.03|10.19|9.99|10.24|10.04|10.19|9.99|25
1687948800000|2023-06-28 10:40:00|10.18|9.98|10.16|9.96|10.2|10|10.15|9.95|75
1687949100000|2023-06-28 10:45:00|10.17|9.97|10.13|9.93|10.19|9.99|10.13|9.93|103
1687949400000|2023-06-28 10:50:00|10.14|9.94|10.14|9.94|10.17|9.97|10.13|9.93|89
1687949700000|2023-06-28 10:55:00|10.15|9.95|10.1|9.9|10.16|9.96|10.1|9.9|174
1687950000000|2023-06-28 11:00:00|10.09|9.89|10.15|9.95|10.15|9.95|10.09|9.89|105
1687950300000|2023-06-28 11:05:00|10.14|9.94|10.13|9.93|10.14|9.94|10.11|9.91|42
1687950600000|2023-06-28 11:10:00|10.12|9.92|10.08|9.88|10.12|9.92|10.07|9.87|67
1687950900000|2023-06-28 11:15:00|10.07|9.87|10.06|9.86|10.08|9.88|10.03|9.83|90
1687951200000|2023-06-28 11:20:00|10.05|9.85|10.08|9.88|10.08|9.88|10.04|9.84|60
1687951500000|2023-06-28 11:25:00|10.09|9.89|10.1|9.9|10.13|9.93|10.07|9.87|68
1687951800000|2023-06-28 11:30:00|10.11|9.91|10.13|9.93|10.13|9.93|10.08|9.88|65
1687952100000|2023-06-28 11:35:00|10.12|9.92|10.1|9.9|10.13|9.93|10.09|9.89|45
1687952400000|2023-06-28 11:40:00|10.11|9.91|10.16|9.96|10.19|9.99|10.09|9.89|85
1687952700000|2023-06-28 11:45:00|10.17|9.97|10.14|9.94|10.17|9.97|10.12|9.92|100
1687953000000|2023-06-28 11:50:00|10.13|9.93|10.13|9.93|10.14|9.94|10.1|9.9|73
1687953300000|2023-06-28 11:55:00|10.12|9.92|10.15|9.95|10.16|9.96|10.11|9.91|90
1687953600000|2023-06-28 12:00:00|10.16|9.96|10.07|9.87|10.16|9.96|10.06|9.86|42
1687953900000|2023-06-28 12:05:00|10.06|9.86|10.04|9.84|10.07|9.87|10.03|9.83|51
1687954200000|2023-06-28 12:10:00|10.05|9.85|10.07|9.87|10.07|9.87|10.03|9.83|63
1687954500000|2023-06-28 12:15:00|10.06|9.86|10.05|9.85|10.07|9.87|10.04|9.84|50
1687954800000|2023-06-28 12:20:00|10.06|9.86|10.05|9.85|10.07|9.87|10.03|9.83|52
1687955100000|2023-06-28 12:25:00|10.04|9.84|10.09|9.89|10.1|9.9|10.03|9.83|60
1687955400000|2023-06-28 12:30:00|10.1|9.9|10.12|9.92|10.13|9.93|10.06|9.86|51
1687955700000|2023-06-28 12:35:00|10.13|9.93|10.1|9.9|10.13|9.93|10.08|9.88|52
1687956000000|2023-06-28 12:40:00|10.09|9.89|10.1|9.9|10.12|9.92|10.07|9.87|46
1687956300000|2023-06-28 12:45:00|10.11|9.91|10.05|9.85|10.15|9.95|10.05|9.85|71
1687956600000|2023-06-28 12:50:00|10.06|9.86|10.05|9.85|10.07|9.87|10.03|9.83|54
1687956900000|2023-06-28 12:55:00|10.06|9.86|10.05|9.85|10.08|9.88|10.03|9.83|100
1687957200000|2023-06-28 13:00:00|10.06|9.86|9.99|9.79|10.08|9.88|9.99|9.79|158
1687957500000|2023-06-28 13:05:00|10|9.8|10.06|9.86|10.07|9.87|9.99|9.79|99
1687957800000|2023-06-28 13:10:00|10.07|9.87|10.06|9.86|10.08|9.88|10.06|9.86|42
1687958100000|2023-06-28 13:15:00|10.07|9.87|10.06|9.86|10.08|9.88|10.04|9.84|50
1687958400000|2023-06-28 13:20:00|10.07|9.87|10.12|9.92|10.13|9.93|10.07|9.87|61
1687958700000|2023-06-28 13:25:00|10.13|9.93|10.11|9.91|10.13|9.93|10.1|9.9|55
1687959000000|2023-06-28 13:30:00|10.12|9.92|10.15|9.95|10.17|9.97|10.11|9.91|86
1687959300000|2023-06-28 13:35:00|10.14|9.94|10.19|9.99|10.2|10|10.13|9.93|64
1687959600000|2023-06-28 13:40:00|10.2|10|10.19|9.99|10.23|10.03|10.18|9.98|293
1687959900000|2023-06-28 13:45:00|10.18|9.98|10.22|10.02|10.25|10.05|10.14|9.94|163
1687960200000|2023-06-28 13:50:00|10.23|10.03|10.3|10.1|10.3|10.1|10.2|10|80
1687960500000|2023-06-28 13:55:00|10.29|10.09|10.27|10.07|10.29|10.09|10.24|10.04|103
1687960800000|2023-06-28 14:00:00|10.28|10.08|10.31|10.11|10.34|10.14|10.27|10.07|126
1687961100000|2023-06-28 14:05:00|10.3|10.1|10.31|10.11|10.33|10.13|10.29|10.09|178
1687961400000|2023-06-28 14:10:00|10.32|10.12|10.29|10.09|10.33|10.13|10.27|10.07|112
1687961700000|2023-06-28 14:15:00|10.3|10.1|10.32|10.12|10.34|10.14|10.3|10.1|233
1687962000000|2023-06-28 14:20:00|10.33|10.13|10.35|10.15|10.35|10.15|10.32|10.12|155
1687962300000|2023-06-28 14:25:00|10.36|10.16|10.35|10.15|10.36|10.16|10.33|10.13|146
1687962600000|2023-06-28 14:30:00|10.34|10.14|10.45|10.25|10.47|10.27|10.34|10.14|242
1687962900000|2023-06-28 14:35:00|10.44|10.24|10.49|10.29|10.52|10.32|10.44|10.24|202
1687963200000|2023-06-28 14:40:00|10.48|10.28|10.51|10.31|10.57|10.37|10.47|10.27|128
1687963500000|2023-06-28 14:45:00|10.5|10.3|10.47|10.27|10.52|10.32|10.45|10.25|180
1687963800000|2023-06-28 14:50:00|10.48|10.28|10.53|10.33|10.53|10.33|10.47|10.27|110
1687964100000|2023-06-28 14:55:00|10.52|10.32|10.49|10.29|10.55|10.35|10.48|10.28|100
1687964400000|2023-06-28 15:00:00|10.5|10.3|10.5|10.3|10.53|10.33|10.46|10.26|65
1687964700000|2023-06-28 15:05:00|10.51|10.31|10.54|10.34|10.56|10.36|10.5|10.3|94
1687965000000|2023-06-28 15:10:00|10.55|10.35|10.53|10.33|10.6|10.4|10.53|10.33|157
1687965300000|2023-06-28 15:15:00|10.54|10.34|10.54|10.34|10.56|10.36|10.53|10.33|163
1687965600000|2023-06-28 15:20:00|10.55|10.35|10.51|10.31|10.55|10.35|10.51|10.31|101
1687965900000|2023-06-28 15:25:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|103
1687966200000|2023-06-28 15:30:00|10.51|10.31|10.55|10.35|10.56|10.36|10.51|10.31|37
1687966500000|2023-06-28 15:35:00|10.54|10.34|10.53|10.33|10.56|10.36|10.53|10.33|116
1687966800000|2023-06-28 15:40:00|10.54|10.34|10.49|10.29|10.55|10.35|10.49|10.29|44
1687967100000|2023-06-28 15:45:00|10.5|10.3|10.46|10.26|10.52|10.32|10.45|10.25|39
1687967400000|2023-06-28 15:50:00|10.45|10.25|10.44|10.24|10.47|10.27|10.43|10.23|64
1687967700000|2023-06-28 15:55:00|10.45|10.25|10.49|10.29|10.5|10.3|10.45|10.25|77
1687968000000|2023-06-28 16:00:00|10.48|10.28|10.53|10.33|10.55|10.35|10.48|10.28|56
1687968300000|2023-06-28 16:05:00|10.54|10.34|10.52|10.32|10.54|10.34|10.51|10.31|45
1687968600000|2023-06-28 16:10:00|10.53|10.33|10.49|10.29|10.54|10.34|10.49|10.29|45
1687968900000|2023-06-28 16:15:00|10.5|10.3|10.47|10.27|10.5|10.3|10.47|10.27|26
1687969200000|2023-06-28 16:20:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|36
1687969500000|2023-06-28 16:25:00|10.5|10.3|10.53|10.33|10.54|10.34|10.49|10.29|76
1687969800000|2023-06-28 16:30:00|10.52|10.32|10.54|10.34|10.55|10.35|10.51|10.31|169
1687970100000|2023-06-28 16:35:00|10.55|10.35|10.53|10.33|10.55|10.35|10.52|10.32|91
1687970400000|2023-06-28 16:40:00|10.54|10.34|10.55|10.35|10.56|10.36|10.53|10.33|42
1687970700000|2023-06-28 16:45:00|10.54|10.34|10.56|10.36|10.58|10.38|10.54|10.34|51
1687971000000|2023-06-28 16:50:00|10.57|10.37|10.59|10.39|10.6|10.4|10.56|10.36|119
1687971300000|2023-06-28 16:55:00|10.6|10.4|10.53|10.33|10.61|10.41|10.53|10.33|76
1687971600000|2023-06-28 17:00:00|10.52|10.32|10.49|10.29|10.55|10.35|10.49|10.29|60
1687971900000|2023-06-28 17:05:00|10.5|10.3|10.44|10.24|10.5|10.3|10.43|10.23|55
1687972200000|2023-06-28 17:10:00|10.43|10.23|10.44|10.24|10.48|10.28|10.43|10.23|111
1687972500000|2023-06-28 17:15:00|10.43|10.23|10.53|10.33|10.53|10.33|10.43|10.23|79
1687972800000|2023-06-28 17:20:00|10.52|10.32|10.49|10.29|10.57|10.37|10.49|10.29|86
1687973100000|2023-06-28 17:25:00|10.48|10.28|10.53|10.33|10.54|10.34|10.48|10.28|56
1687973400000|2023-06-28 17:30:00|10.54|10.34|10.45|10.25|10.54|10.34|10.45|10.25|112
1687973700000|2023-06-28 17:35:00|10.46|10.26|10.45|10.25|10.46|10.26|10.42|10.22|76
1687974000000|2023-06-28 17:40:00|10.44|10.24|10.43|10.23|10.45|10.25|10.42|10.22|105
1687974300000|2023-06-28 17:45:00|10.42|10.22|10.43|10.23|10.48|10.28|10.42|10.22|148
1687974600000|2023-06-28 17:50:00|10.44|10.24|10.44|10.24|10.45|10.25|10.42|10.22|35
1687974900000|2023-06-28 17:55:00|10.43|10.23|10.43|10.23|10.45|10.25|10.42|10.22|17
1687975200000|2023-06-28 18:00:00|10.44|10.24|10.46|10.26|10.47|10.27|10.43|10.23|89
1687975500000|2023-06-28 18:05:00|10.45|10.25|10.44|10.24|10.45|10.25|10.43|10.23|26
1687975800000|2023-06-28 18:10:00|10.43|10.23|10.44|10.24|10.45|10.25|10.43|10.23|24
1687976100000|2023-06-28 18:15:00|10.43|10.23|10.4|10.2|10.44|10.24|10.4|10.2|58
1687976400000|2023-06-28 18:20:00|10.41|10.21|10.43|10.23|10.43|10.23|10.4|10.2|63
1687976700000|2023-06-28 18:25:00|10.42|10.22|10.43|10.23|10.44|10.24|10.41|10.21|62
1687977000000|2023-06-28 18:30:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|13
1687977300000|2023-06-28 18:35:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|27
1687977600000|2023-06-28 18:40:00|10.44|10.24|10.43|10.23|10.45|10.25|10.43|10.23|42
1687977900000|2023-06-28 18:45:00|10.42|10.22|10.37|10.17|10.43|10.23|10.37|10.17|46
1687978200000|2023-06-28 18:50:00|10.36|10.16|10.37|10.17|10.38|10.18|10.35|10.15|38
1687978500000|2023-06-28 18:55:00|10.38|10.18|10.35|10.15|10.38|10.18|10.35|10.15|40
1687978800000|2023-06-28 19:00:00|10.34|10.14|10.33|10.13|10.35|10.15|10.31|10.11|54
1687979100000|2023-06-28 19:05:00|10.32|10.12|10.3|10.1|10.33|10.13|10.3|10.1|55
1687979400000|2023-06-28 19:10:00|10.29|10.09|10.27|10.07|10.3|10.1|10.27|10.07|47
1687979700000|2023-06-28 19:15:00|10.28|10.08|10.3|10.1|10.33|10.13|10.27|10.07|53
1687980000000|2023-06-28 19:20:00|10.29|10.09|10.3|10.1|10.3|10.1|10.27|10.07|58
1687980300000|2023-06-28 19:25:00|10.29|10.09|10.22|10.02|10.29|10.09|10.21|10.01|78
1687980600000|2023-06-28 19:30:00|10.23|10.03|10.2|10|10.23|10.03|10.07|9.87|191
1687980900000|2023-06-28 19:35:00|10.21|10.01|10.13|9.93|10.21|10.01|10.1|9.9|273
1687981200000|2023-06-28 19:40:00|10.12|9.92|10.11|9.91|10.15|9.95|10.1|9.9|146
1687981500000|2023-06-28 19:45:00|10.12|9.92|10.19|9.99|10.2|10|10.1|9.9|122
1687981800000|2023-06-28 19:50:00|10.2|10|10.2|10|10.2|10|10.16|9.96|101
1687982100000|2023-06-28 19:55:00|10.21|10.01|10.21|10.01|10.22|10.02|10.18|9.98|147
1687982400000|2023-06-28 20:00:00|10.2|10|10.15|9.95|10.23|10.03|10.15|9.95|149
1687982700000|2023-06-28 20:05:00|10.14|9.94|10.11|9.91|10.15|9.95|10.08|9.88|100
1687983000000|2023-06-28 20:10:00|10.12|9.92|10.11|9.91|10.12|9.92|10.1|9.9|22
1687983300000|2023-06-28 20:15:00|10.12|9.92|10.12|9.92|10.13|9.93|10.1|9.9|73
1687983600000|2023-06-28 20:20:00|10.13|9.93|10.2|10|10.21|10.01|10.12|9.92|84
1687983900000|2023-06-28 20:25:00|10.19|9.99|10.2|10|10.23|10.03|10.19|9.99|38
1687984200000|2023-06-28 20:30:00|10.21|10.01|10.27|10.07|10.27|10.07|10.19|9.99|39
1687984500000|2023-06-28 20:35:00|10.26|10.06|10.25|10.05|10.27|10.07|10.24|10.04|38
1687984800000|2023-06-28 20:40:00|10.24|10.04|10.26|10.06|10.27|10.07|10.23|10.03|31
1687985100000|2023-06-28 20:45:00|10.25|10.05|10.29|10.09|10.3|10.1|10.24|10.04|67
1687985400000|2023-06-28 20:50:00|10.3|10.1|10.26|10.06|10.3|10.1|10.24|10.04|55
1687985700000|2023-06-28 20:55:00|10.25|10.05|10.28|10.08|10.28|10.08|10.23|10.03|60
1687986000000|2023-06-28 21:00:00|10.27|10.07|10.29|10.09|10.32|10.12|10.27|10.07|37
1687986300000|2023-06-28 21:05:00|10.28|10.08|10.24|10.04|10.28|10.08|10.23|10.03|27
1687986600000|2023-06-28 21:10:00|10.23|10.03|10.23|10.03|10.23|10.03|10.21|10.01|13
1687986900000|2023-06-28 21:15:00|10.22|10.02|10.18|9.98|10.22|10.02|10.15|9.95|29
1687987200000|2023-06-28 21:20:00|10.17|9.97|10.19|9.99|10.2|10|10.16|9.96|21
1687987500000|2023-06-28 21:25:00|10.2|10|10.19|9.99|10.21|10.01|10.17|9.97|28
1687987800000|2023-06-28 21:30:00|10.2|10|10.19|9.99|10.2|10|10.18|9.98|10
1687988100000|2023-06-28 21:35:00|10.18|9.98|10.22|10.02|10.23|10.03|10.17|9.97|27
1687988400000|2023-06-28 21:40:00|10.21|10.01|10.19|9.99|10.21|10.01|10.18|9.98|11
1687988700000|2023-06-28 21:45:00|10.18|9.98|10.27|10.07|10.27|10.07|10.18|9.98|64
1687989000000|2023-06-28 21:50:00|10.28|10.08|10.25|10.05|10.28|10.08|10.24|10.04|18
1687989300000|2023-06-28 21:55:00|10.26|10.06|10.22|10.02|10.28|10.08|10.22|10.02|19
1687989600000|2023-06-28 22:00:00|10.23|10.03|10.23|10.03|10.25|10.05|10.22|10.02|55
1687989900000|2023-06-28 22:05:00|10.22|10.02|10.2|10|10.23|10.03|10.2|10|61
1687990200000|2023-06-28 22:10:00|10.21|10.01|10.22|10.02|10.22|10.02|10.2|10|56
1687990500000|2023-06-28 22:15:00|10.21|10.01|10.18|9.98|10.22|10.02|10.18|9.98|108
1687990800000|2023-06-28 22:20:00|10.17|9.97|10.16|9.96|10.19|9.99|10.15|9.95|50
1687991100000|2023-06-28 22:25:00|10.15|9.95|10.18|9.98|10.18|9.98|10.15|9.95|32
1687991400000|2023-06-28 22:30:00|10.17|9.97|10.18|9.98|10.18|9.98|10.17|9.97|4
1687991700000|2023-06-28 22:35:00|10.17|9.97|10.16|9.96|10.18|9.98|10.16|9.96|18
1687992000000|2023-06-28 22:40:00|10.15|9.95|10.15|9.95|10.16|9.96|10.14|9.94|25
1687992300000|2023-06-28 22:45:00|10.16|9.96|10.19|9.99|10.19|9.99|10.15|9.95|40
1687992600000|2023-06-28 22:50:00|10.2|10|10.23|10.03|10.24|10.04|10.19|9.99|62
1687992900000|2023-06-28 22:55:00|10.22|10.02|10.23|10.03|10.23|10.03|10.22|10.02|46
1687993200000|2023-06-28 23:00:00|10.22|10.02|10.23|10.03|10.25|10.05|10.21|10.01|60
1687993500000|2023-06-28 23:05:00|10.22|10.02|10.28|10.08|10.29|10.09|10.22|10.02|94
1687993800000|2023-06-28 23:10:00|10.27|10.07|10.27|10.07|10.29|10.09|10.27|10.07|75
1687994100000|2023-06-28 23:15:00|10.28|10.08|10.24|10.04|10.28|10.08|10.24|10.04|29
1687994400000|2023-06-28 23:20:00|10.25|10.05|10.25|10.05|10.25|10.05|10.2|10|37
1687994700000|2023-06-28 23:25:00|10.26|10.06|10.24|10.04|10.26|10.06|10.2|10|109
1687995000000|2023-06-28 23:30:00|10.23|10.03|10.26|10.06|10.29|10.09|10.22|10.02|60
1687995300000|2023-06-28 23:35:00|10.27|10.07|10.22|10.02|10.27|10.07|10.22|10.02|28
1687995600000|2023-06-28 23:40:00|10.21|10.01|10.18|9.98|10.21|10.01|10.17|9.97|64
1687995900000|2023-06-28 23:45:00|10.17|9.97|10.16|9.96|10.18|9.98|10.13|9.93|62
1687996200000|2023-06-28 23:50:00|10.15|9.95|10.13|9.93|10.15|9.95|10.12|9.92|37
1687996500000|2023-06-28 23:55:00|10.14|9.94|10.15|9.95|10.15|9.95|10.13|9.93|20
1687996800000|2023-06-29 00:00:00|10.14|9.94|10.16|9.96|10.16|9.96|10.14|9.94|69
1687997100000|2023-06-29 00:05:00|10.17|9.97|10.15|9.95|10.2|10|10.15|9.95|45
1687997400000|2023-06-29 00:10:00|10.16|9.96|10.21|10.01|10.24|10.04|10.16|9.96|50
1687997700000|2023-06-29 00:15:00|10.22|10.02|10.21|10.01|10.22|10.02|10.19|9.99|38
1687998000000|2023-06-29 00:20:00|10.2|10|10.25|10.05|10.27|10.07|10.2|10|42
1687998300000|2023-06-29 00:25:00|10.26|10.06|10.27|10.07|10.28|10.08|10.25|10.05|34
1687998600000|2023-06-29 00:30:00|10.26|10.06|10.24|10.04|10.28|10.08|10.24|10.04|57
1687998900000|2023-06-29 00:35:00|10.23|10.03|10.16|9.96|10.23|10.03|10.16|9.96|68
1687999200000|2023-06-29 00:40:00|10.17|9.97|10.22|10.02|10.23|10.03|10.16|9.96|47
1687999500000|2023-06-29 00:45:00|10.21|10.01|10.2|10|10.21|10.01|10.19|9.99|28
1687999800000|2023-06-29 00:50:00|10.19|9.99|10.21|10.01|10.22|10.02|10.18|9.98|73
1688000100000|2023-06-29 00:55:00|10.2|10|10.19|9.99|10.21|10.01|10.18|9.98|34
1688000400000|2023-06-29 01:00:00|10.2|10|10.2|10|10.21|10.01|10.19|9.99|15
1688000700000|2023-06-29 01:05:00|10.19|9.99|10.22|10.02|10.23|10.03|10.19|9.99|60
1688001000000|2023-06-29 01:10:00|10.23|10.03|10.25|10.05|10.25|10.05|10.22|10.02|45
1688001300000|2023-06-29 01:15:00|10.26|10.06|10.31|10.11|10.31|10.11|10.25|10.05|112
1688001600000|2023-06-29 01:20:00|10.32|10.12|10.26|10.06|10.32|10.12|10.26|10.06|25
1688001900000|2023-06-29 01:25:00|10.25|10.05|10.25|10.05|10.28|10.08|10.25|10.05|31
1688002200000|2023-06-29 01:30:00|10.24|10.04|10.22|10.02|10.24|10.04|10.22|10.02|17
1688002500000|2023-06-29 01:35:00|10.23|10.03|10.21|10.01|10.23|10.03|10.21|10.01|15
1688002800000|2023-06-29 01:40:00|10.22|10.02|10.22|10.02|10.22|10.02|10.2|10|35
1688003100000|2023-06-29 01:45:00|10.21|10.01|10.22|10.02|10.22|10.02|10.19|9.99|82
1688003400000|2023-06-29 01:50:00|10.21|10.01|10.2|10|10.22|10.02|10.19|9.99|58
1688003700000|2023-06-29 01:55:00|10.21|10.01|10.22|10.02|10.22|10.02|10.19|9.99|46
1688004000000|2023-06-29 02:00:00|10.23|10.03|10.25|10.05|10.26|10.06|10.22|10.02|93
1688004300000|2023-06-29 02:05:00|10.24|10.04|10.27|10.07|10.28|10.08|10.24|10.04|116
1688004600000|2023-06-29 02:10:00|10.28|10.08|10.31|10.11|10.32|10.12|10.27|10.07|90
1688004900000|2023-06-29 02:15:00|10.32|10.12|10.31|10.11|10.32|10.12|10.29|10.09|62
1688005200000|2023-06-29 02:20:00|10.3|10.1|10.4|10.2|10.41|10.21|10.29|10.09|80
1688005500000|2023-06-29 02:25:00|10.41|10.21|10.43|10.23|10.44|10.24|10.39|10.19|139
1688005800000|2023-06-29 02:30:00|10.44|10.24|10.4|10.2|10.45|10.25|10.36|10.16|139
1688006100000|2023-06-29 02:35:00|10.39|10.19|10.4|10.2|10.41|10.21|10.39|10.19|168
1688006400000|2023-06-29 02:40:00|10.39|10.19|10.37|10.17|10.4|10.2|10.36|10.16|63
1688006700000|2023-06-29 02:45:00|10.36|10.16|10.34|10.14|10.39|10.19|10.33|10.13|117
1688007000000|2023-06-29 02:50:00|10.33|10.13|10.38|10.18|10.38|10.18|10.32|10.12|78
1688007300000|2023-06-29 02:55:00|10.37|10.17|10.36|10.16|10.38|10.18|10.34|10.14|32
1688007600000|2023-06-29 03:00:00|10.37|10.17|10.34|10.14|10.37|10.17|10.33|10.13|56
1688007900000|2023-06-29 03:05:00|10.33|10.13|10.34|10.14|10.35|10.15|10.32|10.12|74
1688008200000|2023-06-29 03:10:00|10.33|10.13|10.37|10.17|10.38|10.18|10.33|10.13|71
1688008500000|2023-06-29 03:15:00|10.38|10.18|10.37|10.17|10.39|10.19|10.36|10.16|48
1688008800000|2023-06-29 03:20:00|10.36|10.16|10.4|10.2|10.4|10.2|10.36|10.16|63
1688009100000|2023-06-29 03:25:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|19
1688009400000|2023-06-29 03:30:00|10.4|10.2|10.37|10.17|10.41|10.21|10.37|10.17|18
1688009700000|2023-06-29 03:35:00|10.36|10.16|10.37|10.17|10.38|10.18|10.36|10.16|10
1688010000000|2023-06-29 03:40:00|10.36|10.16|10.37|10.17|10.39|10.19|10.36|10.16|18
1688010300000|2023-06-29 03:45:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|27
1688010600000|2023-06-29 03:50:00|10.37|10.17|10.36|10.16|10.38|10.18|10.35|10.15|48
1688010900000|2023-06-29 03:55:00|10.35|10.15|10.39|10.19|10.39|10.19|10.34|10.14|105
1688011200000|2023-06-29 04:00:00|10.38|10.18|10.35|10.15|10.39|10.19|10.35|10.15|114
1688011500000|2023-06-29 04:05:00|10.34|10.14|10.38|10.18|10.39|10.19|10.34|10.14|43
1688011800000|2023-06-29 04:10:00|10.39|10.19|10.38|10.18|10.4|10.2|10.36|10.16|108
1688012100000|2023-06-29 04:15:00|10.39|10.19|10.43|10.23|10.45|10.25|10.37|10.17|137
1688012400000|2023-06-29 04:20:00|10.44|10.24|10.42|10.22|10.44|10.24|10.42|10.22|25
1688012700000|2023-06-29 04:25:00|10.43|10.23|10.48|10.28|10.48|10.28|10.43|10.23|80
1688013000000|2023-06-29 04:30:00|10.47|10.27|10.5|10.3|10.52|10.32|10.46|10.26|82
1688013300000|2023-06-29 04:35:00|10.49|10.29|10.54|10.34|10.55|10.35|10.49|10.29|106
1688013600000|2023-06-29 04:40:00|10.53|10.33|10.51|10.31|10.54|10.34|10.5|10.3|83
1688013900000|2023-06-29 04:45:00|10.5|10.3|10.55|10.35|10.58|10.38|10.5|10.3|138
1688014200000|2023-06-29 04:50:00|10.56|10.36|10.53|10.33|10.56|10.36|10.52|10.32|90
1688014500000|2023-06-29 04:55:00|10.52|10.32|10.5|10.3|10.56|10.36|10.49|10.29|45
1688014800000|2023-06-29 05:00:00|10.49|10.29|10.5|10.3|10.51|10.31|10.48|10.28|94
1688015100000|2023-06-29 05:05:00|10.49|10.29|10.47|10.27|10.5|10.3|10.46|10.26|139
1688015400000|2023-06-29 05:10:00|10.46|10.26|10.45|10.25|10.47|10.27|10.45|10.25|90
1688015700000|2023-06-29 05:15:00|10.46|10.26|10.48|10.28|10.48|10.28|10.45|10.25|47
1688016000000|2023-06-29 05:20:00|10.49|10.29|10.43|10.23|10.49|10.29|10.42|10.22|75
1688016300000|2023-06-29 05:25:00|10.42|10.22|10.42|10.22|10.43|10.23|10.41|10.21|59
1688016600000|2023-06-29 05:30:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|73
1688016900000|2023-06-29 05:35:00|10.4|10.2|10.44|10.24|10.45|10.25|10.4|10.2|35
1688017200000|2023-06-29 05:40:00|10.43|10.23|10.42|10.22|10.44|10.24|10.42|10.22|72
1688017500000|2023-06-29 05:45:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|55
1688017800000|2023-06-29 05:50:00|10.42|10.22|10.43|10.23|10.45|10.25|10.42|10.22|48
1688018100000|2023-06-29 05:55:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|32
1688018400000|2023-06-29 06:00:00|10.42|10.22|10.4|10.2|10.42|10.22|10.39|10.19|59
1688018700000|2023-06-29 06:05:00|10.41|10.21|10.41|10.21|10.45|10.25|10.41|10.21|51
1688019000000|2023-06-29 06:10:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|46
1688019300000|2023-06-29 06:15:00|10.4|10.2|10.44|10.24|10.44|10.24|10.4|10.2|45
1688019600000|2023-06-29 06:20:00|10.43|10.23|10.42|10.22|10.43|10.23|10.41|10.21|46
1688019900000|2023-06-29 06:25:00|10.41|10.21|10.4|10.2|10.43|10.23|10.39|10.19|74
1688020200000|2023-06-29 06:30:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|27
1688020500000|2023-06-29 06:35:00|10.41|10.21|10.42|10.22|10.42|10.22|10.4|10.2|12
1688020800000|2023-06-29 06:40:00|10.43|10.23|10.4|10.2|10.43|10.23|10.4|10.2|26
1688021100000|2023-06-29 06:45:00|10.39|10.19|10.41|10.21|10.41|10.21|10.39|10.19|23
1688021400000|2023-06-29 06:50:00|10.42|10.22|10.41|10.21|10.43|10.23|10.4|10.2|72
1688021700000|2023-06-29 06:55:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|45
1688022000000|2023-06-29 07:00:00|10.41|10.21|10.43|10.23|10.44|10.24|10.4|10.2|49
1688022300000|2023-06-29 07:05:00|10.44|10.24|10.47|10.27|10.47|10.27|10.43|10.23|50
1688022600000|2023-06-29 07:10:00|10.46|10.26|10.5|10.3|10.5|10.3|10.45|10.25|27
1688022900000|2023-06-29 07:15:00|10.49|10.29|10.45|10.25|10.5|10.3|10.45|10.25|43
1688023200000|2023-06-29 07:20:00|10.44|10.24|10.43|10.23|10.45|10.25|10.42|10.22|62
1688023500000|2023-06-29 07:25:00|10.42|10.22|10.42|10.22|10.43|10.23|10.4|10.2|41
1688023800000|2023-06-29 07:30:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|41
1688024100000|2023-06-29 07:35:00|10.4|10.2|10.38|10.18|10.41|10.21|10.37|10.17|63
1688024400000|2023-06-29 07:40:00|10.37|10.17|10.33|10.13|10.38|10.18|10.33|10.13|46
1688024700000|2023-06-29 07:45:00|10.34|10.14|10.33|10.13|10.36|10.16|10.33|10.13|108
1688025000000|2023-06-29 07:50:00|10.34|10.14|10.37|10.17|10.38|10.18|10.32|10.12|84
1688025300000|2023-06-29 07:55:00|10.36|10.16|10.37|10.17|10.4|10.2|10.36|10.16|106
1688025600000|2023-06-29 08:00:00|10.38|10.18|10.38|10.18|10.41|10.21|10.37|10.17|53
1688025900000|2023-06-29 08:05:00|10.37|10.17|10.36|10.16|10.38|10.18|10.35|10.15|92
1688026200000|2023-06-29 08:10:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|120
1688026500000|2023-06-29 08:15:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|130
1688026800000|2023-06-29 08:20:00|10.39|10.19|10.34|10.14|10.39|10.19|10.34|10.14|36
1688027100000|2023-06-29 08:25:00|10.33|10.13|10.34|10.14|10.34|10.14|10.29|10.09|66
1688027400000|2023-06-29 08:30:00|10.33|10.13|10.29|10.09|10.34|10.14|10.28|10.08|73
1688027700000|2023-06-29 08:35:00|10.28|10.08|10.28|10.08|10.29|10.09|10.26|10.06|83
1688028000000|2023-06-29 08:40:00|10.27|10.07|10.3|10.1|10.3|10.1|10.27|10.07|46
1688028300000|2023-06-29 08:45:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|41
1688028600000|2023-06-29 08:50:00|10.32|10.12|10.31|10.11|10.33|10.13|10.3|10.1|30
1688028900000|2023-06-29 08:55:00|10.3|10.1|10.3|10.1|10.33|10.13|10.3|10.1|16
1688029200000|2023-06-29 09:00:00|10.29|10.09|10.28|10.08|10.3|10.1|10.28|10.08|72
1688029500000|2023-06-29 09:05:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|23
1688029800000|2023-06-29 09:10:00|10.3|10.1|10.3|10.1|10.32|10.12|10.3|10.1|107
1688030100000|2023-06-29 09:15:00|10.29|10.09|10.32|10.12|10.32|10.12|10.29|10.09|20
1688030400000|2023-06-29 09:20:00|10.31|10.11|10.32|10.12|10.33|10.13|10.3|10.1|94
1688030700000|2023-06-29 09:25:00|10.33|10.13|10.32|10.12|10.33|10.13|10.3|10.1|108
1688031000000|2023-06-29 09:30:00|10.33|10.13|10.28|10.08|10.33|10.13|10.27|10.07|46
1688031300000|2023-06-29 09:35:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|19
1688031600000|2023-06-29 09:40:00|10.3|10.1|10.28|10.08|10.3|10.1|10.28|10.08|9
1688031900000|2023-06-29 09:45:00|10.27|10.07|10.26|10.06|10.3|10.1|10.26|10.06|56
1688032200000|2023-06-29 09:50:00|10.25|10.05|10.27|10.07|10.27|10.07|10.25|10.05|15
1688032500000|2023-06-29 09:55:00|10.26|10.06|10.28|10.08|10.28|10.08|10.26|10.06|3
1688032800000|2023-06-29 10:00:00|10.27|10.07|10.28|10.08|10.29|10.09|10.27|10.07|40
1688033100000|2023-06-29 10:05:00|10.29|10.09|10.31|10.11|10.31|10.11|10.28|10.08|17
1688033400000|2023-06-29 10:10:00|10.32|10.12|10.37|10.17|10.37|10.17|10.31|10.11|30
1688033700000|2023-06-29 10:15:00|10.36|10.16|10.39|10.19|10.39|10.19|10.34|10.14|44
1688034000000|2023-06-29 10:20:00|10.4|10.2|10.41|10.21|10.42|10.22|10.39|10.19|90
1688034300000|2023-06-29 10:25:00|10.4|10.2|10.39|10.19|10.42|10.22|10.37|10.17|128
1688034600000|2023-06-29 10:30:00|10.4|10.2|10.36|10.16|10.4|10.2|10.35|10.15|81
1688034900000|2023-06-29 10:35:00|10.37|10.17|10.38|10.18|10.39|10.19|10.36|10.16|108
1688035200000|2023-06-29 10:40:00|10.37|10.17|10.39|10.19|10.4|10.2|10.36|10.16|73
1688035500000|2023-06-29 10:45:00|10.4|10.2|10.37|10.17|10.41|10.21|10.36|10.16|80
1688035800000|2023-06-29 10:50:00|10.38|10.18|10.38|10.18|10.4|10.2|10.38|10.18|73
1688036100000|2023-06-29 10:55:00|10.39|10.19|10.4|10.2|10.4|10.2|10.38|10.18|54
1688036400000|2023-06-29 11:00:00|10.39|10.19|10.39|10.19|10.4|10.2|10.37|10.17|49
1688036700000|2023-06-29 11:05:00|10.4|10.2|10.41|10.21|10.41|10.21|10.39|10.19|118
1688037000000|2023-06-29 11:10:00|10.4|10.2|10.4|10.2|10.42|10.22|10.4|10.2|103
1688037300000|2023-06-29 11:15:00|10.41|10.21|10.4|10.2|10.42|10.22|10.4|10.2|36
1688037600000|2023-06-29 11:20:00|10.41|10.21|10.38|10.18|10.41|10.21|10.37|10.17|40
1688037900000|2023-06-29 11:25:00|10.39|10.19|10.38|10.18|10.4|10.2|10.37|10.17|62
1688038200000|2023-06-29 11:30:00|10.37|10.17|10.34|10.14|10.38|10.18|10.34|10.14|34
1688038500000|2023-06-29 11:35:00|10.35|10.15|10.32|10.12|10.35|10.15|10.31|10.11|42
1688038800000|2023-06-29 11:40:00|10.31|10.11|10.32|10.12|10.32|10.12|10.31|10.11|16
1688039100000|2023-06-29 11:45:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|19
1688039400000|2023-06-29 11:50:00|10.32|10.12|10.32|10.12|10.33|10.13|10.32|10.12|25
1688039700000|2023-06-29 11:55:00|10.33|10.13|10.31|10.11|10.33|10.13|10.31|10.11|81
1688040000000|2023-06-29 12:00:00|10.32|10.12|10.3|10.1|10.32|10.12|10.29|10.09|65
1688040300000|2023-06-29 12:05:00|10.29|10.09|10.3|10.1|10.31|10.11|10.29|10.09|76
1688040600000|2023-06-29 12:10:00|10.29|10.09|10.34|10.14|10.34|10.14|10.29|10.09|136
1688040900000|2023-06-29 12:15:00|10.33|10.13|10.31|10.11|10.34|10.14|10.31|10.11|63
1688041200000|2023-06-29 12:20:00|10.3|10.1|10.29|10.09|10.32|10.12|10.29|10.09|6
1688041500000|2023-06-29 12:25:00|10.28|10.08|10.31|10.11|10.32|10.12|10.28|10.08|86
1688041800000|2023-06-29 12:30:00|10.3|10.1|10.28|10.08|10.31|10.11|10.27|10.07|71
1688042100000|2023-06-29 12:35:00|10.27|10.07|10.29|10.09|10.29|10.09|10.27|10.07|17
1688042400000|2023-06-29 12:40:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|14
1688042700000|2023-06-29 12:45:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|12
1688043000000|2023-06-29 12:50:00|10.3|10.1|10.27|10.07|10.3|10.1|10.27|10.07|82
1688043300000|2023-06-29 12:55:00|10.28|10.08|10.28|10.08|10.28|10.08|10.27|10.07|17
1688043600000|2023-06-29 13:00:00|10.27|10.07|10.3|10.1|10.3|10.1|10.27|10.07|84
1688043900000|2023-06-29 13:05:00|10.29|10.09|10.33|10.13|10.33|10.13|10.29|10.09|33
1688044200000|2023-06-29 13:10:00|10.32|10.12|10.35|10.15|10.36|10.16|10.32|10.12|20
1688044500000|2023-06-29 13:15:00|10.34|10.14|10.35|10.15|10.37|10.17|10.33|10.13|84
1688044800000|2023-06-29 13:20:00|10.36|10.16|10.29|10.09|10.36|10.16|10.28|10.08|120
1688045100000|2023-06-29 13:25:00|10.28|10.08|10.29|10.09|10.29|10.09|10.27|10.07|70
1688045400000|2023-06-29 13:30:00|10.28|10.08|10.28|10.08|10.29|10.09|10.27|10.07|59
1688045700000|2023-06-29 13:35:00|10.29|10.09|10.28|10.08|10.3|10.1|10.27|10.07|22
1688046000000|2023-06-29 13:40:00|10.27|10.07|10.27|10.07|10.29|10.09|10.27|10.07|31
1688046300000|2023-06-29 13:45:00|10.26|10.06|10.28|10.08|10.28|10.08|10.26|10.06|15
1688046600000|2023-06-29 13:50:00|10.27|10.07|10.27|10.07|10.28|10.08|10.27|10.07|63
1688046900000|2023-06-29 13:55:00|10.26|10.06|10.23|10.03|10.27|10.07|10.2|10|104
1688047200000|2023-06-29 14:00:00|10.24|10.04|10.24|10.04|10.26|10.06|10.24|10.04|91
1688047500000|2023-06-29 14:05:00|10.23|10.03|10.23|10.03|10.26|10.06|10.22|10.02|39
1688047800000|2023-06-29 14:10:00|10.24|10.04|10.23|10.03|10.25|10.05|10.23|10.03|68
1688048100000|2023-06-29 14:15:00|10.24|10.04|10.26|10.06|10.26|10.06|10.24|10.04|35
1688048400000|2023-06-29 14:20:00|10.27|10.07|10.27|10.07|10.27|10.07|10.26|10.06|13
1688048700000|2023-06-29 14:25:00|10.26|10.06|10.26|10.06|10.27|10.07|10.26|10.06|13
1688049000000|2023-06-29 14:30:00|10.25|10.05|10.25|10.05|10.25|10.05|10.23|10.03|29
1688049300000|2023-06-29 14:35:00|10.26|10.06|10.26|10.06|10.27|10.07|10.25|10.05|41
1688049600000|2023-06-29 14:40:00|10.25|10.05|10.28|10.08|10.3|10.1|10.24|10.04|130
1688049900000|2023-06-29 14:45:00|10.29|10.09|10.26|10.06|10.3|10.1|10.26|10.06|42
1688050200000|2023-06-29 14:50:00|10.25|10.05|10.22|10.02|10.25|10.05|10.22|10.02|34
1688050500000|2023-06-29 14:55:00|10.23|10.03|10.2|10|10.23|10.03|10.2|10|56
1688050800000|2023-06-29 15:00:00|10.21|10.01|10.19|9.99|10.21|10.01|10.19|9.99|47
1688051100000|2023-06-29 15:05:00|10.2|10|10.17|9.97|10.2|10|10.17|9.97|98
1688051400000|2023-06-29 15:10:00|10.18|9.98|10.19|9.99|10.19|9.99|10.17|9.97|36
1688051700000|2023-06-29 15:15:00|10.18|9.98|10.2|10|10.2|10|10.18|9.98|45
1688052000000|2023-06-29 15:20:00|10.21|10.01|10.23|10.03|10.23|10.03|10.21|10.01|7
1688052300000|2023-06-29 15:25:00|10.22|10.02|10.22|10.02|10.22|10.02|10.21|10.01|7
1688052600000|2023-06-29 15:30:00|10.21|10.01|10.18|9.98|10.21|10.01|10.18|9.98|14
1688052900000|2023-06-29 15:35:00|10.19|9.99|10.21|10.01|10.21|10.01|10.18|9.98|13
1688053200000|2023-06-29 15:40:00|10.2|10|10.22|10.02|10.22|10.02|10.19|9.99|15
1688053500000|2023-06-29 15:45:00|10.21|10.01|10.19|9.99|10.23|10.03|10.18|9.98|15
1688053800000|2023-06-29 15:50:00|10.2|10|10.22|10.02|10.22|10.02|10.19|9.99|23
1688054100000|2023-06-29 15:55:00|10.23|10.03|10.23|10.03|10.23|10.03|10.21|10.01|29
1688054400000|2023-06-29 16:00:00|10.24|10.04|10.22|10.02|10.24|10.04|10.22|10.02|25
1688054700000|2023-06-29 16:05:00|10.23|10.03|10.25|10.05|10.27|10.07|10.23|10.03|25
1688055000000|2023-06-29 16:10:00|10.24|10.04|10.26|10.06|10.26|10.06|10.24|10.04|11
1688055300000|2023-06-29 16:15:00|10.25|10.05|10.26|10.06|10.26|10.06|10.24|10.04|16
1688055600000|2023-06-29 16:20:00|10.27|10.07|10.25|10.05|10.27|10.07|10.24|10.04|23
1688055900000|2023-06-29 16:25:00|10.26|10.06|10.29|10.09|10.29|10.09|10.25|10.05|30
1688056200000|2023-06-29 16:30:00|10.28|10.08|10.28|10.08|10.3|10.1|10.28|10.08|17
1688056500000|2023-06-29 16:35:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|12
1688056800000|2023-06-29 16:40:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|8
1688057100000|2023-06-29 16:45:00|10.27|10.07|10.28|10.08|10.29|10.09|10.27|10.07|8
1688057400000|2023-06-29 16:50:00|10.29|10.09|10.28|10.08|10.3|10.1|10.28|10.08|50
1688057700000|2023-06-29 16:55:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|60
1688058000000|2023-06-29 17:00:00|10.29|10.09|10.27|10.07|10.29|10.09|10.27|10.07|41
1688058300000|2023-06-29 17:05:00|10.28|10.08|10.34|10.14|10.34|10.14|10.26|10.06|69
1688058600000|2023-06-29 17:10:00|10.33|10.13|10.29|10.09|10.35|10.15|10.28|10.08|121
1688058900000|2023-06-29 17:15:00|10.28|10.08|10.32|10.12|10.34|10.14|10.28|10.08|91
1688059200000|2023-06-29 17:20:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|105
1688059500000|2023-06-29 17:25:00|10.34|10.14|10.36|10.16|10.38|10.18|10.33|10.13|65
1688059800000|2023-06-29 17:30:00|10.35|10.15|10.34|10.14|10.36|10.16|10.33|10.13|40
1688060100000|2023-06-29 17:35:00|10.33|10.13|10.31|10.11|10.34|10.14|10.31|10.11|37
1688060400000|2023-06-29 17:40:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|41
1688060700000|2023-06-29 17:45:00|10.31|10.11|10.29|10.09|10.32|10.12|10.29|10.09|51
1688061000000|2023-06-29 17:50:00|10.28|10.08|10.3|10.1|10.3|10.1|10.28|10.08|75
1688061300000|2023-06-29 17:55:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|51
1688061600000|2023-06-29 18:00:00|10.28|10.08|10.28|10.08|10.29|10.09|10.27|10.07|57
1688061900000|2023-06-29 18:05:00|10.27|10.07|10.29|10.09|10.31|10.11|10.27|10.07|91
1688062200000|2023-06-29 18:10:00|10.28|10.08|10.3|10.1|10.3|10.1|10.28|10.08|35
1688062500000|2023-06-29 18:15:00|10.29|10.09|10.31|10.11|10.31|10.11|10.29|10.09|39
1688062800000|2023-06-29 18:20:00|10.3|10.1|10.29|10.09|10.31|10.11|10.28|10.08|64
1688063100000|2023-06-29 18:25:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|34
1688063400000|2023-06-29 18:30:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|92
1688063700000|2023-06-29 18:35:00|10.3|10.1|10.29|10.09|10.3|10.1|10.28|10.08|66
1688064000000|2023-06-29 18:40:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|21
1688064300000|2023-06-29 18:45:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|66
1688064600000|2023-06-29 18:50:00|10.29|10.09|10.3|10.1|10.31|10.11|10.28|10.08|64
1688064900000|2023-06-29 18:55:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|11
1688065200000|2023-06-29 19:00:00|10.3|10.1|10.29|10.09|10.31|10.11|10.28|10.08|46
1688065500000|2023-06-29 19:05:00|10.3|10.1|10.32|10.12|10.32|10.12|10.29|10.09|17
1688065800000|2023-06-29 19:10:00|10.31|10.11|10.31|10.11|10.32|10.12|10.31|10.11|13
1688066100000|2023-06-29 19:15:00|10.32|10.12|10.3|10.1|10.32|10.12|10.3|10.1|31
1688066400000|2023-06-29 19:20:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|17
1688066700000|2023-06-29 19:25:00|10.3|10.1|10.3|10.1|10.3|10.1|10.29|10.09|39
1688067000000|2023-06-29 19:30:00|10.31|10.11|10.32|10.12|10.33|10.13|10.3|10.1|42
1688067300000|2023-06-29 19:35:00|10.33|10.13|10.35|10.15|10.35|10.15|10.31|10.11|43
1688067600000|2023-06-29 19:40:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|68
1688067900000|2023-06-29 19:45:00|10.34|10.14|10.37|10.17|10.38|10.18|10.34|10.14|40
1688068200000|2023-06-29 19:50:00|10.38|10.18|10.4|10.2|10.4|10.2|10.36|10.16|45
1688068500000|2023-06-29 19:55:00|10.39|10.19|10.4|10.2|10.41|10.21|10.39|10.19|50
1688068800000|2023-06-29 20:00:00|10.41|10.21|10.39|10.19|10.42|10.22|10.39|10.19|61
1688069100000|2023-06-29 20:05:00|10.38|10.18|10.38|10.18|10.39|10.19|10.35|10.15|77
1688069400000|2023-06-29 20:10:00|10.37|10.17|10.35|10.15|10.38|10.18|10.35|10.15|179
1688069700000|2023-06-29 20:15:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|107
1688070000000|2023-06-29 20:20:00|10.35|10.15|10.32|10.12|10.35|10.15|10.32|10.12|90
1688070300000|2023-06-29 20:25:00|10.33|10.13|10.38|10.18|10.4|10.2|10.32|10.12|92
1688070600000|2023-06-29 20:30:00|10.37|10.17|10.39|10.19|10.39|10.19|10.37|10.17|67
1688070900000|2023-06-29 20:35:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|40
1688071200000|2023-06-29 20:40:00|10.4|10.2|10.4|10.2|10.4|10.2|10.38|10.18|71
1688071500000|2023-06-29 20:45:00|10.39|10.19|10.4|10.2|10.41|10.21|10.39|10.19|68
1688071800000|2023-06-29 20:50:00|10.41|10.21|10.4|10.2|10.42|10.22|10.39|10.19|40
1688072100000|2023-06-29 20:55:00|10.41|10.21|10.38|10.18|10.41|10.21|10.38|10.18|62
1688072400000|2023-06-29 21:00:00|10.37|10.17|10.37|10.17|10.39|10.19|10.37|10.17|11
1688072700000|2023-06-29 21:05:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|12
1688073000000|2023-06-29 21:10:00|10.36|10.16|10.37|10.17|10.37|10.17|10.35|10.15|16
1688073300000|2023-06-29 21:15:00|10.36|10.16|10.37|10.17|10.38|10.18|10.36|10.16|4
1688073600000|2023-06-29 21:20:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|2
1688073900000|2023-06-29 21:25:00|10.38|10.18|10.4|10.2|10.4|10.2|10.38|10.18|5
1688074200000|2023-06-29 21:30:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1688074800000|2023-06-29 21:40:00|10.4|10.2|10.38|10.18|10.41|10.21|10.38|10.18|9
1688075100000|2023-06-29 21:45:00|10.39|10.19|10.37|10.17|10.39|10.19|10.37|10.17|9
1688075400000|2023-06-29 21:50:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|9
1688075700000|2023-06-29 21:55:00|10.35|10.15|10.36|10.16|10.37|10.17|10.35|10.15|10
1688076000000|2023-06-29 22:00:00|10.35|10.15|10.36|10.16|10.37|10.17|10.35|10.15|84
1688076300000|2023-06-29 22:05:00|10.35|10.15|10.37|10.17|10.38|10.18|10.35|10.15|41
1688076600000|2023-06-29 22:10:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|75
1688076900000|2023-06-29 22:15:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|3
1688077200000|2023-06-29 22:20:00|10.36|10.16|10.37|10.17|10.38|10.18|10.36|10.16|14
1688077500000|2023-06-29 22:25:00|10.38|10.18|10.36|10.16|10.38|10.18|10.36|10.16|53
1688077800000|2023-06-29 22:30:00|10.37|10.17|10.37|10.17|10.38|10.18|10.35|10.15|29
1688078100000|2023-06-29 22:35:00|10.36|10.16|10.38|10.18|10.39|10.19|10.36|10.16|15
1688078400000|2023-06-29 22:40:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|5
1688078700000|2023-06-29 22:45:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|26
1688079000000|2023-06-29 22:50:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|7
1688079300000|2023-06-29 22:55:00|10.35|10.15|10.33|10.13|10.35|10.15|10.33|10.13|17
1688079600000|2023-06-29 23:00:00|10.34|10.14|10.33|10.13|10.34|10.14|10.32|10.12|20
1688079900000|2023-06-29 23:05:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|26
1688080200000|2023-06-29 23:10:00|10.34|10.14|10.33|10.13|10.34|10.14|10.32|10.12|18
1688080500000|2023-06-29 23:15:00|10.32|10.12|10.34|10.14|10.34|10.14|10.32|10.12|79
1688080800000|2023-06-29 23:20:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|7
1688081100000|2023-06-29 23:25:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1688081400000|2023-06-29 23:30:00|10.35|10.15|10.37|10.17|10.37|10.17|10.35|10.15|21
1688081700000|2023-06-29 23:35:00|10.36|10.16|10.35|10.15|10.37|10.17|10.34|10.14|24
1688082000000|2023-06-29 23:40:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|10
1688082600000|2023-06-29 23:50:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1688082900000|2023-06-29 23:55:00|10.33|10.13|10.32|10.12|10.34|10.14|10.32|10.12|38
1688083200000|2023-06-30 00:00:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|10
1688083500000|2023-06-30 00:05:00|10.33|10.13|10.35|10.15|10.36|10.16|10.31|10.11|53
1688083800000|2023-06-30 00:10:00|10.34|10.14|10.36|10.16|10.38|10.18|10.34|10.14|53
1688084100000|2023-06-30 00:15:00|10.35|10.15|10.36|10.16|10.38|10.18|10.32|10.12|56
1688084400000|2023-06-30 00:20:00|10.37|10.17|10.4|10.2|10.4|10.2|10.36|10.16|38
1688084700000|2023-06-30 00:25:00|10.41|10.21|10.43|10.23|10.47|10.27|10.4|10.2|64
1688085000000|2023-06-30 00:30:00|10.44|10.24|10.41|10.21|10.44|10.24|10.41|10.21|86
1688085300000|2023-06-30 00:35:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|24
1688085600000|2023-06-30 00:40:00|10.38|10.18|10.4|10.2|10.4|10.2|10.38|10.18|15
1688085900000|2023-06-30 00:45:00|10.39|10.19|10.4|10.2|10.41|10.21|10.38|10.18|8
1688086200000|2023-06-30 00:50:00|10.39|10.19|10.39|10.19|10.4|10.2|10.38|10.18|59
1688086500000|2023-06-30 00:55:00|10.38|10.18|10.32|10.12|10.39|10.19|10.32|10.12|27
1688086800000|2023-06-30 01:00:00|10.31|10.11|10.26|10.06|10.31|10.11|10.26|10.06|34
1688087100000|2023-06-30 01:05:00|10.27|10.07|10.28|10.08|10.3|10.1|10.23|10.03|98
1688087400000|2023-06-30 01:10:00|10.29|10.09|10.32|10.12|10.32|10.12|10.28|10.08|18
1688087700000|2023-06-30 01:15:00|10.33|10.13|10.32|10.12|10.35|10.15|10.32|10.12|72
1688088000000|2023-06-30 01:20:00|10.31|10.11|10.32|10.12|10.32|10.12|10.3|10.1|82
1688088300000|2023-06-30 01:25:00|10.33|10.13|10.33|10.13|10.35|10.15|10.32|10.12|27
1688088600000|2023-06-30 01:30:00|10.34|10.14|10.34|10.14|10.35|10.15|10.32|10.12|57
1688088900000|2023-06-30 01:35:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|24
1688089200000|2023-06-30 01:40:00|10.35|10.15|10.33|10.13|10.35|10.15|10.31|10.11|79
1688089500000|2023-06-30 01:45:00|10.32|10.12|10.31|10.11|10.33|10.13|10.29|10.09|36
1688089800000|2023-06-30 01:50:00|10.3|10.1|10.31|10.11|10.32|10.12|10.29|10.09|42
1688090100000|2023-06-30 01:55:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|91
1688090400000|2023-06-30 02:00:00|10.31|10.11|10.31|10.11|10.35|10.15|10.31|10.11|47
1688090700000|2023-06-30 02:05:00|10.32|10.12|10.33|10.13|10.33|10.13|10.3|10.1|8
1688091000000|2023-06-30 02:10:00|10.34|10.14|10.38|10.18|10.38|10.18|10.33|10.13|49
1688091300000|2023-06-30 02:15:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1688091600000|2023-06-30 02:20:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|23
1688091900000|2023-06-30 02:25:00|10.39|10.19|10.41|10.21|10.41|10.21|10.38|10.18|55
1688092200000|2023-06-30 02:30:00|10.42|10.22|10.43|10.23|10.43|10.23|10.4|10.2|116
1688092500000|2023-06-30 02:35:00|10.44|10.24|10.47|10.27|10.5|10.3|10.43|10.23|114
1688092800000|2023-06-30 02:40:00|10.46|10.26|10.46|10.26|10.46|10.26|10.42|10.22|93
1688093100000|2023-06-30 02:45:00|10.45|10.25|10.46|10.26|10.47|10.27|10.43|10.23|118
1688093400000|2023-06-30 02:50:00|10.47|10.27|10.5|10.3|10.52|10.32|10.46|10.26|72
1688093700000|2023-06-30 02:55:00|10.51|10.31|10.52|10.32|10.53|10.33|10.5|10.3|70
1688094000000|2023-06-30 03:00:00|10.51|10.31|10.52|10.32|10.52|10.32|10.49|10.29|50
1688094300000|2023-06-30 03:05:00|10.51|10.31|10.51|10.31|10.53|10.33|10.49|10.29|91
1688094600000|2023-06-30 03:10:00|10.52|10.32|10.53|10.33|10.53|10.33|10.51|10.31|118
1688094900000|2023-06-30 03:15:00|10.52|10.32|10.53|10.33|10.54|10.34|10.51|10.31|96
1688095200000|2023-06-30 03:20:00|10.54|10.34|10.51|10.31|10.54|10.34|10.51|10.31|82
1688095500000|2023-06-30 03:25:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|173
1688095800000|2023-06-30 03:30:00|10.53|10.33|10.57|10.37|10.61|10.41|10.5|10.3|232
1688096100000|2023-06-30 03:35:00|10.56|10.36|10.56|10.36|10.58|10.38|10.54|10.34|105
1688096400000|2023-06-30 03:40:00|10.57|10.37|10.56|10.36|10.59|10.39|10.56|10.36|100
1688096700000|2023-06-30 03:45:00|10.57|10.37|10.56|10.36|10.59|10.39|10.56|10.36|168
1688097000000|2023-06-30 03:50:00|10.57|10.37|10.54|10.34|10.57|10.37|10.53|10.33|50
1688097300000|2023-06-30 03:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|129
1688097600000|2023-06-30 04:00:00|10.56|10.36|10.57|10.37|10.58|10.38|10.55|10.35|90
1688097900000|2023-06-30 04:05:00|10.58|10.38|10.65|10.45|10.66|10.46|10.57|10.37|122
1688098200000|2023-06-30 04:10:00|10.64|10.44|10.62|10.42|10.66|10.46|10.62|10.42|79
1688098500000|2023-06-30 04:15:00|10.63|10.43|10.57|10.37|10.63|10.43|10.55|10.35|73
1688098800000|2023-06-30 04:20:00|10.58|10.38|10.65|10.45|10.66|10.46|10.57|10.37|112
1688099100000|2023-06-30 04:25:00|10.66|10.46|10.62|10.42|10.68|10.48|10.62|10.42|141
1688099400000|2023-06-30 04:30:00|10.63|10.43|10.67|10.47|10.68|10.48|10.62|10.42|201
1688099700000|2023-06-30 04:35:00|10.66|10.46|10.65|10.45|10.68|10.48|10.64|10.44|138
1688100000000|2023-06-30 04:40:00|10.66|10.46|10.67|10.47|10.69|10.49|10.65|10.45|203
1688100300000|2023-06-30 04:45:00|10.68|10.48|10.68|10.48|10.7|10.5|10.65|10.45|159
1688100600000|2023-06-30 04:50:00|10.69|10.49|10.71|10.51|10.75|10.55|10.68|10.48|183
1688100900000|2023-06-30 04:55:00|10.72|10.52|10.63|10.43|10.75|10.55|10.63|10.43|142
1688101200000|2023-06-30 05:00:00|10.64|10.44|10.67|10.47|10.71|10.51|10.64|10.44|258
1688101500000|2023-06-30 05:05:00|10.68|10.48|10.76|10.56|10.82|10.62|10.67|10.47|280
1688101800000|2023-06-30 05:10:00|10.77|10.57|10.75|10.55|10.81|10.61|10.74|10.54|199
1688102100000|2023-06-30 05:15:00|10.76|10.56|10.76|10.56|10.77|10.57|10.74|10.54|113
1688102400000|2023-06-30 05:20:00|10.75|10.55|10.76|10.56|10.78|10.58|10.73|10.53|136
1688102700000|2023-06-30 05:25:00|10.77|10.57|10.76|10.56|10.78|10.58|10.73|10.53|124
1688103000000|2023-06-30 05:30:00|10.77|10.57|10.74|10.54|10.78|10.58|10.74|10.54|198
1688103300000|2023-06-30 05:35:00|10.75|10.55|10.78|10.58|10.78|10.58|10.74|10.54|162
1688103600000|2023-06-30 05:40:00|10.79|10.59|10.75|10.55|10.8|10.6|10.74|10.54|151
1688103900000|2023-06-30 05:45:00|10.74|10.54|10.7|10.5|10.76|10.56|10.7|10.5|119
1688104200000|2023-06-30 05:50:00|10.71|10.51|10.67|10.47|10.71|10.51|10.64|10.44|235
1688104500000|2023-06-30 05:55:00|10.66|10.46|10.7|10.5|10.71|10.51|10.66|10.46|179
1688104800000|2023-06-30 06:00:00|10.69|10.49|10.69|10.49|10.71|10.51|10.67|10.47|101
1688105100000|2023-06-30 06:05:00|10.7|10.5|10.66|10.46|10.73|10.53|10.64|10.44|179
1688105400000|2023-06-30 06:10:00|10.67|10.47|10.67|10.47|10.69|10.49|10.66|10.46|95
1688105700000|2023-06-30 06:15:00|10.66|10.46|10.65|10.45|10.69|10.49|10.64|10.44|92
1688106000000|2023-06-30 06:20:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|109
1688106300000|2023-06-30 06:25:00|10.65|10.45|10.65|10.45|10.67|10.47|10.64|10.44|105
1688106600000|2023-06-30 06:30:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|86
1688106900000|2023-06-30 06:35:00|10.64|10.44|10.65|10.45|10.66|10.46|10.63|10.43|42
1688107200000|2023-06-30 06:40:00|10.64|10.44|10.64|10.44|10.66|10.46|10.64|10.44|59
1688107500000|2023-06-30 06:45:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|29
1688107800000|2023-06-30 06:50:00|10.66|10.46|10.66|10.46|10.66|10.46|10.64|10.44|31
1688108100000|2023-06-30 06:55:00|10.67|10.47|10.65|10.45|10.67|10.47|10.65|10.45|53
1688108400000|2023-06-30 07:00:00|10.66|10.46|10.68|10.48|10.69|10.49|10.65|10.45|65
1688108700000|2023-06-30 07:05:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|56
1688109000000|2023-06-30 07:10:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|54
1688109300000|2023-06-30 07:15:00|10.71|10.51|10.68|10.48|10.71|10.51|10.67|10.47|52
1688109600000|2023-06-30 07:20:00|10.67|10.47|10.65|10.45|10.68|10.48|10.64|10.44|49
1688109900000|2023-06-30 07:25:00|10.66|10.46|10.63|10.43|10.66|10.46|10.62|10.42|74
1688110200000|2023-06-30 07:30:00|10.64|10.44|10.68|10.48|10.69|10.49|10.63|10.43|81
1688110500000|2023-06-30 07:35:00|10.69|10.49|10.7|10.5|10.71|10.51|10.68|10.48|48
1688110800000|2023-06-30 07:40:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|42
1688111100000|2023-06-30 07:45:00|10.73|10.53|10.75|10.55|10.76|10.56|10.72|10.52|27
1688111400000|2023-06-30 07:50:00|10.76|10.56|10.8|10.6|10.81|10.61|10.75|10.55|85
1688111700000|2023-06-30 07:55:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|142
1688112000000|2023-06-30 08:00:00|10.8|10.6|10.79|10.59|10.82|10.62|10.79|10.59|184
1688112300000|2023-06-30 08:05:00|10.8|10.6|10.85|10.65|10.87|10.67|10.79|10.59|70
1688112600000|2023-06-30 08:10:00|10.86|10.66|10.89|10.69|10.9|10.7|10.85|10.65|110
1688112900000|2023-06-30 08:15:00|10.9|10.7|10.92|10.72|10.92|10.72|10.89|10.69|97
1688113200000|2023-06-30 08:20:00|10.91|10.71|10.92|10.72|10.94|10.74|10.91|10.71|176
1688113500000|2023-06-30 08:25:00|10.91|10.71|10.87|10.67|10.93|10.73|10.87|10.67|85
1688113800000|2023-06-30 08:30:00|10.86|10.66|10.84|10.64|10.86|10.66|10.83|10.63|149
1688114100000|2023-06-30 08:35:00|10.85|10.65|10.88|10.68|10.88|10.68|10.84|10.64|68
1688114400000|2023-06-30 08:40:00|10.89|10.69|10.89|10.69|10.91|10.71|10.88|10.68|131
1688114700000|2023-06-30 08:45:00|10.88|10.68|10.85|10.65|10.89|10.69|10.85|10.65|78
1688115000000|2023-06-30 08:50:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|39
1688115300000|2023-06-30 08:55:00|10.83|10.63|10.84|10.64|10.84|10.64|10.81|10.61|122
1688115600000|2023-06-30 09:00:00|10.83|10.63|10.8|10.6|10.84|10.64|10.78|10.58|120
1688115900000|2023-06-30 09:05:00|10.79|10.59|10.81|10.61|10.82|10.62|10.79|10.59|89
1688116200000|2023-06-30 09:10:00|10.8|10.6|10.81|10.61|10.82|10.62|10.79|10.59|68
1688116500000|2023-06-30 09:15:00|10.82|10.62|10.81|10.61|10.82|10.62|10.79|10.59|56
1688116800000|2023-06-30 09:20:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|42
1688117100000|2023-06-30 09:25:00|10.82|10.62|10.83|10.63|10.84|10.64|10.81|10.61|62
1688117400000|2023-06-30 09:30:00|10.84|10.64|10.87|10.67|10.88|10.68|10.83|10.63|66
1688117700000|2023-06-30 09:35:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|84
1688118000000|2023-06-30 09:40:00|10.88|10.68|10.9|10.7|10.9|10.7|10.88|10.68|31
1688118300000|2023-06-30 09:45:00|10.89|10.69|10.9|10.7|10.92|10.72|10.89|10.69|72
1688118600000|2023-06-30 09:50:00|10.91|10.71|10.91|10.71|10.98|10.78|10.86|10.66|136
1688118900000|2023-06-30 09:55:00|10.9|10.7|10.93|10.73|10.95|10.75|10.9|10.7|94
1688119200000|2023-06-30 10:00:00|10.94|10.74|10.96|10.76|10.96|10.76|10.93|10.73|146
1688119500000|2023-06-30 10:05:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|62
1688119800000|2023-06-30 10:10:00|10.94|10.74|11.11|10.91|11.14|10.94|10.93|10.73|115
1688120100000|2023-06-30 10:15:00|11.1|10.9|11.12|10.92|11.19|10.99|11.1|10.9|274
1688120400000|2023-06-30 10:20:00|11.13|10.93|11.26|11.06|11.26|11.06|11.12|10.92|197
1688120700000|2023-06-30 10:25:00|11.25|11.05|11.82|11.62|11.84|11.64|11.25|11.05|360
1688121000000|2023-06-30 10:30:00|11.81|11.61|11.38|11.18|11.9|11.7|11.33|11.13|404
1688121300000|2023-06-30 10:35:00|11.37|11.17|11.33|11.13|11.39|11.19|11.26|11.06|289
1688121600000|2023-06-30 10:40:00|11.32|11.12|11.58|11.38|11.74|11.54|11.28|11.08|344
1688121900000|2023-06-30 10:45:00|11.57|11.37|11.72|11.52|11.75|11.55|11.47|11.27|311
1688122200000|2023-06-30 10:50:00|11.71|11.51|11.6|11.4|11.78|11.58|11.59|11.39|263
1688122500000|2023-06-30 10:55:00|11.61|11.41|11.49|11.29|11.65|11.45|11.48|11.28|240
1688122800000|2023-06-30 11:00:00|11.48|11.28|11.45|11.25|11.5|11.3|11.4|11.2|270
1688123100000|2023-06-30 11:05:00|11.46|11.26|11.47|11.27|11.51|11.31|11.44|11.24|134
1688123400000|2023-06-30 11:10:00|11.48|11.28|11.42|11.22|11.48|11.28|11.38|11.18|246
1688123700000|2023-06-30 11:15:00|11.41|11.21|11.41|11.21|11.43|11.23|11.39|11.19|301
1688124000000|2023-06-30 11:20:00|11.42|11.22|11.39|11.19|11.43|11.23|11.38|11.18|228
1688124300000|2023-06-30 11:25:00|11.38|11.18|11.39|11.19|11.41|11.21|11.36|11.16|132
1688124600000|2023-06-30 11:30:00|11.4|11.2|11.35|11.15|11.4|11.2|11.35|11.15|110
1688124900000|2023-06-30 11:35:00|11.36|11.16|11.3|11.1|11.36|11.16|11.28|11.08|139
1688125200000|2023-06-30 11:40:00|11.31|11.11|11.34|11.14|11.34|11.14|11.28|11.08|174
1688125500000|2023-06-30 11:45:00|11.33|11.13|11.46|11.26|11.47|11.27|11.3|11.1|160
1688125800000|2023-06-30 11:50:00|11.45|11.25|11.47|11.27|11.51|11.31|11.42|11.22|179
1688126100000|2023-06-30 11:55:00|11.48|11.28|11.47|11.27|11.52|11.32|11.45|11.25|146
1688126400000|2023-06-30 12:00:00|11.46|11.26|11.47|11.27|11.49|11.29|11.46|11.26|106
1688126700000|2023-06-30 12:05:00|11.48|11.28|11.47|11.27|11.52|11.32|11.46|11.26|112
1688127000000|2023-06-30 12:10:00|11.46|11.26|11.4|11.2|11.47|11.27|11.38|11.18|109
1688127300000|2023-06-30 12:15:00|11.39|11.19|11.36|11.16|11.42|11.22|11.35|11.15|120
1688127600000|2023-06-30 12:20:00|11.35|11.15|11.4|11.2|11.4|11.2|11.35|11.15|118
1688127900000|2023-06-30 12:25:00|11.41|11.21|11.4|11.2|11.44|11.24|11.4|11.2|50
1688128200000|2023-06-30 12:30:00|11.39|11.19|11.39|11.19|11.46|11.26|11.38|11.18|103
1688128500000|2023-06-30 12:35:00|11.4|11.2|11.44|11.24|11.47|11.27|11.39|11.19|93
1688128800000|2023-06-30 12:40:00|11.45|11.25|11.42|11.22|11.46|11.26|11.41|11.21|28
1688129100000|2023-06-30 12:45:00|11.41|11.21|11.27|11.07|11.42|11.22|11.23|11.03|196
1688129400000|2023-06-30 12:50:00|11.26|11.06|11.34|11.14|11.34|11.14|11.26|11.06|188
1688129700000|2023-06-30 12:55:00|11.33|11.13|11.3|11.1|11.34|11.14|11.3|11.1|62
1688130000000|2023-06-30 13:00:00|11.31|11.11|11.29|11.09|11.33|11.13|11.29|11.09|161
1688130300000|2023-06-30 13:05:00|11.3|11.1|11.28|11.08|11.33|11.13|11.25|11.05|122
1688130600000|2023-06-30 13:10:00|11.29|11.09|11.3|11.1|11.3|11.1|11.25|11.05|86
1688130900000|2023-06-30 13:15:00|11.29|11.09|11.28|11.08|11.29|11.09|11.26|11.06|100
1688131200000|2023-06-30 13:20:00|11.27|11.07|11.27|11.07|11.29|11.09|11.27|11.07|159
1688131500000|2023-06-30 13:25:00|11.26|11.06|11.28|11.08|11.29|11.09|11.26|11.06|75
1688131800000|2023-06-30 13:30:00|11.27|11.07|11.34|11.14|11.35|11.15|11.27|11.07|60
1688132100000|2023-06-30 13:35:00|11.33|11.13|10.99|10.79|11.34|11.14|10.89|10.69|344
1688132400000|2023-06-30 13:40:00|11|10.8|10.9|10.7|11.11|10.91|10.61|10.41|322
1688132700000|2023-06-30 13:45:00|10.89|10.69|10.69|10.49|10.89|10.69|10.36|10.16|363
1688133000000|2023-06-30 13:50:00|10.68|10.48|10.82|10.62|10.87|10.67|10.65|10.45|341
1688133300000|2023-06-30 13:55:00|10.81|10.61|10.85|10.65|10.88|10.68|10.75|10.55|339
1688133600000|2023-06-30 14:00:00|10.84|10.64|10.8|10.6|10.92|10.72|10.78|10.58|261
1688133900000|2023-06-30 14:05:00|10.81|10.61|10.84|10.64|10.88|10.68|10.78|10.58|274
1688134200000|2023-06-30 14:10:00|10.85|10.65|10.95|10.75|10.97|10.77|10.82|10.62|240
1688134500000|2023-06-30 14:15:00|10.96|10.76|10.91|10.71|10.97|10.77|10.9|10.7|127
1688134800000|2023-06-30 14:20:00|10.9|10.7|10.91|10.71|10.95|10.75|10.86|10.66|92
1688135100000|2023-06-30 14:25:00|10.92|10.72|10.92|10.72|10.97|10.77|10.91|10.71|117
1688135400000|2023-06-30 14:30:00|10.93|10.73|10.93|10.73|10.95|10.75|10.86|10.66|115
1688135700000|2023-06-30 14:35:00|10.92|10.72|10.95|10.75|10.95|10.75|10.9|10.7|134
1688136000000|2023-06-30 14:40:00|10.96|10.76|10.96|10.76|10.98|10.78|10.92|10.72|153
1688136300000|2023-06-30 14:45:00|10.95|10.75|10.85|10.65|10.99|10.79|10.84|10.64|184
1688136600000|2023-06-30 14:50:00|10.84|10.64|10.92|10.72|10.93|10.73|10.84|10.64|178
1688136900000|2023-06-30 14:55:00|10.93|10.73|10.85|10.65|10.93|10.73|10.84|10.64|114
1688137200000|2023-06-30 15:00:00|10.86|10.66|10.84|10.64|10.87|10.67|10.82|10.62|79
1688137500000|2023-06-30 15:05:00|10.85|10.65|10.86|10.66|10.87|10.67|10.79|10.59|124
1688137800000|2023-06-30 15:10:00|10.85|10.65|10.88|10.68|10.88|10.68|10.83|10.63|142
1688138100000|2023-06-30 15:15:00|10.89|10.69|10.86|10.66|10.89|10.69|10.82|10.62|138
1688138400000|2023-06-30 15:20:00|10.87|10.67|10.82|10.62|10.9|10.7|10.82|10.62|88
1688138700000|2023-06-30 15:25:00|10.83|10.63|10.83|10.63|10.83|10.63|10.79|10.59|79
1688139000000|2023-06-30 15:30:00|10.82|10.62|10.81|10.61|10.83|10.63|10.79|10.59|76
1688139300000|2023-06-30 15:35:00|10.8|10.6|10.85|10.65|10.85|10.65|10.79|10.59|56
1688139600000|2023-06-30 15:40:00|10.84|10.64|10.79|10.59|10.85|10.65|10.78|10.58|62
1688139900000|2023-06-30 15:45:00|10.78|10.58|10.84|10.64|10.85|10.65|10.77|10.57|127
1688140200000|2023-06-30 15:50:00|10.83|10.63|10.81|10.61|10.85|10.65|10.81|10.61|89
1688140500000|2023-06-30 15:55:00|10.82|10.62|10.85|10.65|10.86|10.66|10.81|10.61|94
1688140800000|2023-06-30 16:00:00|10.86|10.66|10.84|10.64|10.86|10.66|10.8|10.6|99
1688141100000|2023-06-30 16:05:00|10.83|10.63|10.79|10.59|10.83|10.63|10.77|10.57|97
1688141400000|2023-06-30 16:10:00|10.8|10.6|10.85|10.65|10.86|10.66|10.77|10.57|74
1688141700000|2023-06-30 16:15:00|10.84|10.64|10.88|10.68|10.9|10.7|10.84|10.64|79
1688142000000|2023-06-30 16:20:00|10.89|10.69|10.91|10.71|10.92|10.72|10.87|10.67|99
1688142300000|2023-06-30 16:25:00|10.92|10.72|10.93|10.73|10.94|10.74|10.9|10.7|94
1688142600000|2023-06-30 16:30:00|10.92|10.72|10.97|10.77|10.99|10.79|10.91|10.71|122
1688142900000|2023-06-30 16:35:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|152
1688143200000|2023-06-30 16:40:00|10.96|10.76|10.95|10.75|10.98|10.78|10.94|10.74|124
1688143500000|2023-06-30 16:45:00|10.96|10.76|10.96|10.76|10.97|10.77|10.91|10.71|165
1688143800000|2023-06-30 16:50:00|10.95|10.75|11.06|10.86|11.06|10.86|10.95|10.75|184
1688144100000|2023-06-30 16:55:00|11.07|10.87|11.07|10.87|11.1|10.9|11.06|10.86|156
1688144400000|2023-06-30 17:00:00|11.06|10.86|11.12|10.92|11.14|10.94|11.06|10.86|197
1688144700000|2023-06-30 17:05:00|11.13|10.93|11.11|10.91|11.14|10.94|11.1|10.9|147
1688145000000|2023-06-30 17:10:00|11.1|10.9|11.16|10.96|11.16|10.96|11.07|10.87|153
1688145300000|2023-06-30 17:15:00|11.17|10.97|11.23|11.03|11.23|11.03|11.17|10.97|117
1688145600000|2023-06-30 17:20:00|11.24|11.04|11.31|11.11|11.31|11.11|11.23|11.03|172
1688145900000|2023-06-30 17:25:00|11.32|11.12|11.24|11.04|11.32|11.12|11.23|11.03|131
1688146200000|2023-06-30 17:30:00|11.25|11.05|11.29|11.09|11.31|11.11|11.24|11.04|219
1688146500000|2023-06-30 17:35:00|11.28|11.08|11.3|11.1|11.31|11.11|11.28|11.08|127
1688146800000|2023-06-30 17:40:00|11.31|11.11|11.4|11.2|11.41|11.21|11.3|11.1|118
1688147100000|2023-06-30 17:45:00|11.39|11.19|11.32|11.12|11.4|11.2|11.29|11.09|118
1688147400000|2023-06-30 17:50:00|11.33|11.13|11.3|11.1|11.33|11.13|11.28|11.08|144
1688147700000|2023-06-30 17:55:00|11.31|11.11|11.26|11.06|11.31|11.11|11.23|11.03|120
1688148000000|2023-06-30 18:00:00|11.27|11.07|11.33|11.13|11.34|11.14|11.26|11.06|175
1688148300000|2023-06-30 18:05:00|11.34|11.14|11.26|11.06|11.41|11.21|11.26|11.06|207
1688148600000|2023-06-30 18:10:00|11.25|11.05|11.32|11.12|11.4|11.2|11.23|11.03|222
1688148900000|2023-06-30 18:15:00|11.33|11.13|11.35|11.15|11.39|11.19|11.31|11.11|163
1688149200000|2023-06-30 18:20:00|11.36|11.16|11.36|11.16|11.39|11.19|11.35|11.15|143
1688149500000|2023-06-30 18:25:00|11.35|11.15|11.3|11.1|11.37|11.17|11.29|11.09|136
1688149800000|2023-06-30 18:30:00|11.31|11.11|11.36|11.16|11.37|11.17|11.29|11.09|92
1688150100000|2023-06-30 18:35:00|11.35|11.15|11.26|11.06|11.36|11.16|11.21|11.01|204
1688150400000|2023-06-30 18:40:00|11.27|11.07|11.21|11.01|11.29|11.09|11.21|11.01|161
1688150700000|2023-06-30 18:45:00|11.22|11.02|11.25|11.05|11.28|11.08|11.21|11.01|178
1688151000000|2023-06-30 18:50:00|11.24|11.04|11.24|11.04|11.27|11.07|11.21|11.01|159
1688151300000|2023-06-30 18:55:00|11.25|11.05|11.27|11.07|11.29|11.09|11.24|11.04|137
1688151600000|2023-06-30 19:00:00|11.26|11.06|11.26|11.06|11.28|11.08|11.24|11.04|93
1688151900000|2023-06-30 19:05:00|11.27|11.07|11.26|11.06|11.3|11.1|11.24|11.04|92
1688152200000|2023-06-30 19:10:00|11.25|11.05|11.25|11.05|11.27|11.07|11.24|11.04|139
1688152500000|2023-06-30 19:15:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|80
1688152800000|2023-06-30 19:20:00|11.28|11.08|11.28|11.08|11.3|11.1|11.27|11.07|95
1688153100000|2023-06-30 19:25:00|11.27|11.07|11.29|11.09|11.3|11.1|11.27|11.07|91
1688153400000|2023-06-30 19:30:00|11.3|11.1|11.29|11.09|11.3|11.1|11.27|11.07|110
1688153700000|2023-06-30 19:35:00|11.3|11.1|11.33|11.13|11.35|11.15|11.3|11.1|98
1688154000000|2023-06-30 19:40:00|11.34|11.14|11.32|11.12|11.34|11.14|11.29|11.09|77
1688154300000|2023-06-30 19:45:00|11.33|11.13|11.35|11.15|11.35|11.15|11.3|11.1|119
1688154600000|2023-06-30 19:50:00|11.34|11.14|11.35|11.15|11.36|11.16|11.32|11.12|70
1688154900000|2023-06-30 19:55:00|11.36|11.16|11.35|11.15|11.36|11.16|11.33|11.13|96
1688155200000|2023-06-30 20:00:00|11.34|11.14|11.37|11.17|11.39|11.19|11.34|11.14|130
1688155500000|2023-06-30 20:05:00|11.38|11.18|11.37|11.17|11.4|11.2|11.36|11.16|86
1688155800000|2023-06-30 20:10:00|11.36|11.16|11.3|11.1|11.36|11.16|11.3|11.1|61
1688156100000|2023-06-30 20:15:00|11.29|11.09|11.29|11.09|11.31|11.11|11.28|11.08|19
1688156400000|2023-06-30 20:20:00|11.3|11.1|11.33|11.13|11.33|11.13|11.3|11.1|22
1688156700000|2023-06-30 20:25:00|11.32|11.12|11.32|11.12|11.35|11.15|11.31|11.11|21
1688157000000|2023-06-30 20:30:00|11.33|11.13|11.31|11.11|11.33|11.13|11.28|11.08|27
1688157300000|2023-06-30 20:35:00|11.3|11.1|11.28|11.08|11.31|11.11|11.27|11.07|19
1688157600000|2023-06-30 20:40:00|11.29|11.09|11.28|11.08|11.3|11.1|11.27|11.07|32
1688157900000|2023-06-30 20:45:00|11.27|11.07|11.26|11.06|11.28|11.08|11.26|11.06|22
1688158200000|2023-06-30 20:50:00|11.25|11.05|11.23|11.03|11.26|11.06|11.21|11.01|31
1688158500000|2023-06-30 20:55:00|11.24|11.04|11.21|11.01|11.24|11.04|11.2|11|38
1688194800000|2023-07-01 07:00:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|25
1688195100000|2023-07-01 07:05:00|10.84|10.64|10.85|10.65|10.86|10.66|10.83|10.63|14
1688195400000|2023-07-01 07:10:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|11
1688195700000|2023-07-01 07:15:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|11
1688196000000|2023-07-01 07:20:00|10.82|10.62|10.81|10.61|10.83|10.63|10.81|10.61|34
1688196300000|2023-07-01 07:25:00|10.8|10.6|10.76|10.56|10.81|10.61|10.75|10.55|23
1688196600000|2023-07-01 07:30:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|7
1688196900000|2023-07-01 07:35:00|10.78|10.58|10.77|10.57|10.79|10.59|10.77|10.57|16
1688197200000|2023-07-01 07:40:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|4
1688197500000|2023-07-01 07:45:00|10.76|10.56|10.76|10.56|10.76|10.56|10.74|10.54|13
1688197800000|2023-07-01 07:50:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|23
1688198100000|2023-07-01 07:55:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|3
1688198400000|2023-07-01 08:00:00|10.77|10.57|10.8|10.6|10.8|10.6|10.77|10.57|12
1688198700000|2023-07-01 08:05:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|7
1688199000000|2023-07-01 08:10:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|10
1688199300000|2023-07-01 08:15:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|12
1688199600000|2023-07-01 08:20:00|10.8|10.6|10.82|10.62|10.82|10.62|10.8|10.6|3
1688199900000|2023-07-01 08:25:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|8
1688200200000|2023-07-01 08:30:00|10.81|10.61|10.79|10.59|10.82|10.62|10.78|10.58|13
1688200500000|2023-07-01 08:35:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|2
1685577600000|2023-06-01 00:00:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|5
1685577900000|2023-06-01 00:05:00|9.35|9.15|9.34|9.14|9.35|9.15|9.32|9.12|14
1685578200000|2023-06-01 00:10:00|9.35|9.15|9.33|9.13|9.35|9.15|9.33|9.13|17
1685578500000|2023-06-01 00:15:00|9.34|9.14|9.31|9.11|9.34|9.14|9.3|9.1|20
1685578800000|2023-06-01 00:20:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|15
1685579100000|2023-06-01 00:25:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685579400000|2023-06-01 00:30:00|9.33|9.13|9.31|9.11|9.34|9.14|9.3|9.1|9
1685579700000|2023-06-01 00:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|8
1685580000000|2023-06-01 00:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|22
1685580300000|2023-06-01 00:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|29
1685580600000|2023-06-01 00:50:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|23
1685580900000|2023-06-01 00:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|21
1685581200000|2023-06-01 01:00:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|13
1685581500000|2023-06-01 01:05:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|14
1685581800000|2023-06-01 01:10:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|6
1685582100000|2023-06-01 01:15:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|5
1685582400000|2023-06-01 01:20:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|8
1685582700000|2023-06-01 01:25:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|34
1685583000000|2023-06-01 01:30:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|4
1685583300000|2023-06-01 01:35:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1685583900000|2023-06-01 01:45:00|9.37|9.17|9.35|9.15|9.37|9.17|9.35|9.15|5
1685584200000|2023-06-01 01:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|18
1685584500000|2023-06-01 01:55:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|19
1685585100000|2023-06-01 02:05:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|7
1685585400000|2023-06-01 02:10:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|11
1685585700000|2023-06-01 02:15:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|8
1685586000000|2023-06-01 02:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1685586300000|2023-06-01 02:25:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1685586600000|2023-06-01 02:30:00|9.38|9.18|9.35|9.15|9.38|9.18|9.35|9.15|18
1685586900000|2023-06-01 02:35:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|2
1685587200000|2023-06-01 02:40:00|9.34|9.14|9.32|9.12|9.35|9.15|9.31|9.11|25
1685587500000|2023-06-01 02:45:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|17
1685587800000|2023-06-01 02:50:00|9.28|9.08|9.3|9.1|9.31|9.11|9.27|9.07|118
1685588100000|2023-06-01 02:55:00|9.29|9.09|9.3|9.1|9.31|9.11|9.28|9.08|28
1685588400000|2023-06-01 03:00:00|9.29|9.09|9.25|9.05|9.31|9.11|9.24|9.04|39
1685588700000|2023-06-01 03:05:00|9.24|9.04|9.26|9.06|9.27|9.07|9.24|9.04|101
1685589000000|2023-06-01 03:10:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|52
1685589300000|2023-06-01 03:15:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|17
1685589900000|2023-06-01 03:25:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|8
1685590200000|2023-06-01 03:30:00|9.28|9.08|9.32|9.12|9.32|9.12|9.28|9.08|9
1685590500000|2023-06-01 03:35:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|4
1685590800000|2023-06-01 03:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|7
1685591100000|2023-06-01 03:45:00|9.32|9.12|9.33|9.13|9.33|9.13|9.31|9.11|4
1685591400000|2023-06-01 03:50:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|37
1685591700000|2023-06-01 03:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685592000000|2023-06-01 04:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|3
1685592300000|2023-06-01 04:05:00|9.37|9.17|9.37|9.17|9.37|9.17|9.35|9.15|9
1685592600000|2023-06-01 04:10:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|51
1685592900000|2023-06-01 04:15:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|12
1685593200000|2023-06-01 04:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|4
1685593500000|2023-06-01 04:25:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1685593800000|2023-06-01 04:30:00|9.38|9.18|9.36|9.16|9.38|9.18|9.35|9.15|21
1685594100000|2023-06-01 04:35:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1685594400000|2023-06-01 04:40:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|16
1685594700000|2023-06-01 04:45:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|12
1685595000000|2023-06-01 04:50:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|18
1685595300000|2023-06-01 04:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1685595600000|2023-06-01 05:00:00|9.36|9.16|9.32|9.12|9.36|9.16|9.32|9.12|5
1685595900000|2023-06-01 05:05:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|7
1685596200000|2023-06-01 05:10:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|9
1685596500000|2023-06-01 05:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685596800000|2023-06-01 05:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|9
1685597100000|2023-06-01 05:25:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|6
1685597400000|2023-06-01 05:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|27
1685597700000|2023-06-01 05:35:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|5
1685598000000|2023-06-01 05:40:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|13
1685598300000|2023-06-01 05:45:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|5
1685598900000|2023-06-01 05:55:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685599500000|2023-06-01 06:05:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|5
1685599800000|2023-06-01 06:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685600400000|2023-06-01 06:20:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|8
1685600700000|2023-06-01 06:25:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|13
1685601000000|2023-06-01 06:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|21
1685601300000|2023-06-01 06:35:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|86
1685601600000|2023-06-01 06:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|18
1685601900000|2023-06-01 06:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|7
1685602500000|2023-06-01 06:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|13
1685602800000|2023-06-01 07:00:00|9.3|9.1|9.28|9.08|9.31|9.11|9.27|9.07|21
1685603100000|2023-06-01 07:05:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|9
1685603400000|2023-06-01 07:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|20
1685603700000|2023-06-01 07:15:00|9.28|9.08|9.29|9.09|9.31|9.11|9.28|9.08|34
1685604000000|2023-06-01 07:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|8
1685604300000|2023-06-01 07:25:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|13
1685604600000|2023-06-01 07:30:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|2
1685604900000|2023-06-01 07:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1685605500000|2023-06-01 07:45:00|9.33|9.13|9.32|9.12|9.33|9.13|9.31|9.11|4
1685605800000|2023-06-01 07:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|9
1685606400000|2023-06-01 08:00:00|9.32|9.12|9.3|9.1|9.32|9.12|9.29|9.09|7
1685606700000|2023-06-01 08:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|4
1685607300000|2023-06-01 08:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685607600000|2023-06-01 08:20:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|28
1685607900000|2023-06-01 08:25:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685608200000|2023-06-01 08:30:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|18
1685608500000|2023-06-01 08:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|12
1685608800000|2023-06-01 08:40:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|5
1685609100000|2023-06-01 08:45:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685609400000|2023-06-01 08:50:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|6
1685609700000|2023-06-01 08:55:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|7
1685610000000|2023-06-01 09:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|6
1685610300000|2023-06-01 09:05:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|6
1685610600000|2023-06-01 09:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685610900000|2023-06-01 09:15:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|2
1685611200000|2023-06-01 09:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685611500000|2023-06-01 09:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685611800000|2023-06-01 09:30:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|2
1685612400000|2023-06-01 09:40:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|8
1685613600000|2023-06-01 10:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|2
1685613900000|2023-06-01 10:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|7
1685614500000|2023-06-01 10:15:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685614800000|2023-06-01 10:20:00|9.35|9.15|9.36|9.16|9.37|9.17|9.35|9.15|10
1685615100000|2023-06-01 10:25:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|2
1685615400000|2023-06-01 10:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1685616900000|2023-06-01 10:55:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1685617200000|2023-06-01 11:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|2
1685617500000|2023-06-01 11:05:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|4
1685618100000|2023-06-01 11:15:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|6
1685618400000|2023-06-01 11:20:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|14
1685618700000|2023-06-01 11:25:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|4
1685619000000|2023-06-01 11:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.34|9.14|12
1685619300000|2023-06-01 11:35:00|9.35|9.15|9.37|9.17|9.37|9.17|9.35|9.15|3
1685619600000|2023-06-01 11:40:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|45
1685619900000|2023-06-01 11:45:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|7
1685620200000|2023-06-01 11:50:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|71
1685620500000|2023-06-01 11:55:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|24
1685620800000|2023-06-01 12:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.35|9.15|24
1685621100000|2023-06-01 12:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1685621400000|2023-06-01 12:10:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|9
1685621700000|2023-06-01 12:15:00|9.35|9.15|9.33|9.13|9.36|9.16|9.33|9.13|23
1685622000000|2023-06-01 12:20:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1685622300000|2023-06-01 12:25:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|7
1685622600000|2023-06-01 12:30:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|3
1685623200000|2023-06-01 12:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|3
1685623500000|2023-06-01 12:45:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|35
1685623800000|2023-06-01 12:50:00|9.35|9.15|9.36|9.16|9.37|9.17|9.34|9.14|14
1685624100000|2023-06-01 12:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685624400000|2023-06-01 13:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|7
1685625000000|2023-06-01 13:10:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|5
1685625600000|2023-06-01 13:20:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1685625900000|2023-06-01 13:25:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1685626200000|2023-06-01 13:30:00|9.34|9.14|9.34|9.14|9.34|9.14|9.32|9.12|21
1685626500000|2023-06-01 13:35:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|20
1685626800000|2023-06-01 13:40:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|8
1685627100000|2023-06-01 13:45:00|9.35|9.15|9.34|9.14|9.35|9.15|9.33|9.13|18
1685627700000|2023-06-01 13:55:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|8
1685628000000|2023-06-01 14:00:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|24
1685628300000|2023-06-01 14:05:00|9.37|9.17|9.34|9.14|9.37|9.17|9.34|9.14|8
1685628600000|2023-06-01 14:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685628900000|2023-06-01 14:15:00|9.33|9.13|9.32|9.12|9.34|9.14|9.31|9.11|40
1685629200000|2023-06-01 14:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|21
1685629800000|2023-06-01 14:30:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685630100000|2023-06-01 14:35:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1685630400000|2023-06-01 14:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|3
1685630700000|2023-06-01 14:45:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|32
1685631000000|2023-06-01 14:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685631300000|2023-06-01 14:55:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|9
1685631600000|2023-06-01 15:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685631900000|2023-06-01 15:05:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|3
1685632200000|2023-06-01 15:10:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1685632500000|2023-06-01 15:15:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|11
1685632800000|2023-06-01 15:20:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1685633100000|2023-06-01 15:25:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|9
1685633400000|2023-06-01 15:30:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|15
1685633700000|2023-06-01 15:35:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|6
1685634000000|2023-06-01 15:40:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|4
1685634300000|2023-06-01 15:45:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|26
1685634600000|2023-06-01 15:50:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|19
1685634900000|2023-06-01 15:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|15
1685635200000|2023-06-01 16:00:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|13
1685635500000|2023-06-01 16:05:00|9.3|9.1|9.29|9.09|9.3|9.1|9.28|9.08|14
1685635800000|2023-06-01 16:10:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|3
1685636100000|2023-06-01 16:15:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|7
1685636400000|2023-06-01 16:20:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|35
1685636700000|2023-06-01 16:25:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|12
1685637000000|2023-06-01 16:30:00|9.29|9.09|9.26|9.06|9.29|9.09|9.26|9.06|10
1685637300000|2023-06-01 16:35:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|7
1685637600000|2023-06-01 16:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|6
1685637900000|2023-06-01 16:45:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|7
1685638200000|2023-06-01 16:50:00|9.25|9.05|9.29|9.09|9.29|9.09|9.24|9.04|33
1685638500000|2023-06-01 16:55:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|26
1685638800000|2023-06-01 17:00:00|9.3|9.1|9.28|9.08|9.31|9.11|9.27|9.07|19
1685639100000|2023-06-01 17:05:00|9.27|9.07|9.26|9.06|9.28|9.08|9.26|9.06|24
1685639400000|2023-06-01 17:10:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|13
1685639700000|2023-06-01 17:15:00|9.26|9.06|9.27|9.07|9.28|9.08|9.26|9.06|22
1685640000000|2023-06-01 17:20:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|20
1685640300000|2023-06-01 17:25:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|2
1685640600000|2023-06-01 17:30:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|26
1685640900000|2023-06-01 17:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|2
1685641200000|2023-06-01 17:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|18
1685641500000|2023-06-01 17:45:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|6
1685641800000|2023-06-01 17:50:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|19
1685642100000|2023-06-01 17:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685642400000|2023-06-01 18:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|3
1685642700000|2023-06-01 18:05:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|4
1685643000000|2023-06-01 18:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|5
1685643300000|2023-06-01 18:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|3
1685644200000|2023-06-01 18:30:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685644800000|2023-06-01 18:40:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|7
1685645100000|2023-06-01 18:45:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|7
1685645700000|2023-06-01 18:55:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|9
1685646000000|2023-06-01 19:00:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|4
1685646300000|2023-06-01 19:05:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|7
1685646600000|2023-06-01 19:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1685646900000|2023-06-01 19:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|2
1685647200000|2023-06-01 19:20:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|6
1685647500000|2023-06-01 19:25:00|9.24|9.04|9.22|9.02|9.25|9.05|9.22|9.02|13
1685647800000|2023-06-01 19:30:00|9.23|9.03|9.21|9.01|9.23|9.03|9.19|8.99|49
1685648100000|2023-06-01 19:35:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|23
1685648400000|2023-06-01 19:40:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685648700000|2023-06-01 19:45:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|3
1685649300000|2023-06-01 19:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|6
1685649600000|2023-06-01 20:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|16
1685649900000|2023-06-01 20:05:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685650200000|2023-06-01 20:10:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685650500000|2023-06-01 20:15:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|3
1685651100000|2023-06-01 20:25:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1685651400000|2023-06-01 20:30:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|4
1685651700000|2023-06-01 20:35:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|9
1685652000000|2023-06-01 20:40:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|14
1685652600000|2023-06-01 20:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|12
1685652900000|2023-06-01 20:55:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|2
1685653200000|2023-06-01 21:00:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|9
1685653500000|2023-06-01 21:05:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1685653800000|2023-06-01 21:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685654400000|2023-06-01 21:20:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1685655000000|2023-06-01 21:30:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685655600000|2023-06-01 21:40:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|31
1685656200000|2023-06-01 21:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|12
1685656500000|2023-06-01 21:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|2
1685656800000|2023-06-01 22:00:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|2
1685657100000|2023-06-01 22:05:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|3
1685657400000|2023-06-01 22:10:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1685657700000|2023-06-01 22:15:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685658000000|2023-06-01 22:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|26
1685658300000|2023-06-01 22:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|14
1685658600000|2023-06-01 22:30:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|3
1685658900000|2023-06-01 22:35:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|6
1685659200000|2023-06-01 22:40:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1685659800000|2023-06-01 22:50:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1685660100000|2023-06-01 22:55:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|16
1685660400000|2023-06-01 23:00:00|9.2|9|9.2|9|9.2|9|9.19|8.99|3
1685660700000|2023-06-01 23:05:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|13
1685661000000|2023-06-01 23:10:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|5
1685661300000|2023-06-01 23:15:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|6
1685661600000|2023-06-01 23:20:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|13
1685661900000|2023-06-01 23:25:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1685662200000|2023-06-01 23:30:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|26
1685662500000|2023-06-01 23:35:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|20
1685662800000|2023-06-01 23:40:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|11
1685663400000|2023-06-01 23:50:00|9.21|9.01|9.21|9.01|9.21|9.01|9.21|9.01|1
1685663700000|2023-06-01 23:55:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|9
1685664000000|2023-06-02 00:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|4
1685664900000|2023-06-02 00:15:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|6
1685665200000|2023-06-02 00:20:00|9.21|9.01|9.19|8.99|9.21|9.01|9.18|8.98|5
1685665500000|2023-06-02 00:25:00|9.2|9|9.2|9|9.21|9.01|9.2|9|3
1685665800000|2023-06-02 00:30:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|8
1685666100000|2023-06-02 00:35:00|9.21|9.01|9.19|8.99|9.21|9.01|9.17|8.97|45
1685666400000|2023-06-02 00:40:00|9.2|9|9.22|9.02|9.23|9.03|9.2|9|9
1685666700000|2023-06-02 00:45:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|8
1685667000000|2023-06-02 00:50:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|7
1685667300000|2023-06-02 00:55:00|9.22|9.02|9.25|9.05|9.26|9.06|9.22|9.02|10
1685667600000|2023-06-02 01:00:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|5
1685667900000|2023-06-02 01:05:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|6
1685668200000|2023-06-02 01:10:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|9
1685668500000|2023-06-02 01:15:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|6
1685668800000|2023-06-02 01:20:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|18
1685669100000|2023-06-02 01:25:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|69
1685669400000|2023-06-02 01:30:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|41
1685669700000|2023-06-02 01:35:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|123
1685670000000|2023-06-02 01:40:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|115
1685670300000|2023-06-02 01:45:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|96
1685670600000|2023-06-02 01:50:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|67
1685670900000|2023-06-02 01:55:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|42
1685671200000|2023-06-02 02:00:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|35
1685671500000|2023-06-02 02:05:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|26
1685671800000|2023-06-02 02:10:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|86
1685672100000|2023-06-02 02:15:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|11
1685672400000|2023-06-02 02:20:00|9.25|9.05|9.27|9.07|9.27|9.07|9.25|9.05|45
1685672700000|2023-06-02 02:25:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|3
1685673000000|2023-06-02 02:30:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|2
1685673300000|2023-06-02 02:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|13
1685673600000|2023-06-02 02:40:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1685673900000|2023-06-02 02:45:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1685674200000|2023-06-02 02:50:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|5
1685674500000|2023-06-02 02:55:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|3
1685674800000|2023-06-02 03:00:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|16
1685675700000|2023-06-02 03:15:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1685678100000|2023-06-02 03:55:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|16
1685678400000|2023-06-02 04:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1685678700000|2023-06-02 04:05:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685679300000|2023-06-02 04:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|14
1685679600000|2023-06-02 04:20:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685679900000|2023-06-02 04:25:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|6
1685680200000|2023-06-02 04:30:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|5
1685680500000|2023-06-02 04:35:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|3
1685680800000|2023-06-02 04:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685681100000|2023-06-02 04:45:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|7
1685681400000|2023-06-02 04:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685681700000|2023-06-02 04:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685682000000|2023-06-02 05:00:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|18
1685682300000|2023-06-02 05:05:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|10
1685682600000|2023-06-02 05:10:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685683200000|2023-06-02 05:20:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|11
1685683500000|2023-06-02 05:25:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|15
1685683800000|2023-06-02 05:30:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|6
1685684100000|2023-06-02 05:35:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685684400000|2023-06-02 05:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685684700000|2023-06-02 05:45:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685685300000|2023-06-02 05:55:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685685600000|2023-06-02 06:00:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|5
1685686500000|2023-06-02 06:15:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|5
1685687400000|2023-06-02 06:30:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|7
1685687700000|2023-06-02 06:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|14
1685688000000|2023-06-02 06:40:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|4
1685688300000|2023-06-02 06:45:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|11
1685688600000|2023-06-02 06:50:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|16
1685688900000|2023-06-02 06:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685689200000|2023-06-02 07:00:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|17
1685689500000|2023-06-02 07:05:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|6
1685689800000|2023-06-02 07:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685690400000|2023-06-02 07:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|12
1685690700000|2023-06-02 07:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685691900000|2023-06-02 07:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|26
1685692800000|2023-06-02 08:00:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685693700000|2023-06-02 08:15:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|13
1685694000000|2023-06-02 08:20:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|12
1685694300000|2023-06-02 08:25:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|3
1685694600000|2023-06-02 08:30:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|11
1685695500000|2023-06-02 08:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685695800000|2023-06-02 08:50:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|10
1685696100000|2023-06-02 08:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|7
1685696400000|2023-06-02 09:00:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685696700000|2023-06-02 09:05:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|9
1685697000000|2023-06-02 09:10:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|39
1685697300000|2023-06-02 09:15:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|3
1685697600000|2023-06-02 09:20:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|3
1685697900000|2023-06-02 09:25:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|2
1685698800000|2023-06-02 09:40:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|3
1685699100000|2023-06-02 09:45:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1685699400000|2023-06-02 09:50:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|18
1685699700000|2023-06-02 09:55:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|2
1685700000000|2023-06-02 10:00:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685700300000|2023-06-02 10:05:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|2
1685700600000|2023-06-02 10:10:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|31
1685700900000|2023-06-02 10:15:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|3
1685701800000|2023-06-02 10:30:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1685702400000|2023-06-02 10:40:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|10
1685702700000|2023-06-02 10:45:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|10
1685703300000|2023-06-02 10:55:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|56
1685703600000|2023-06-02 11:00:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|6
1685704200000|2023-06-02 11:10:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|2
1685704500000|2023-06-02 11:15:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|4
1685705100000|2023-06-02 11:25:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|2
1685705400000|2023-06-02 11:30:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685705700000|2023-06-02 11:35:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|5
1685706300000|2023-06-02 11:45:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685706600000|2023-06-02 11:50:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685707200000|2023-06-02 12:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|8
1685708700000|2023-06-02 12:25:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685709000000|2023-06-02 12:30:00|9.3|9.1|9.27|9.07|9.3|9.1|9.26|9.06|34
1685709300000|2023-06-02 12:35:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|3
1685709600000|2023-06-02 12:40:00|9.29|9.09|9.3|9.1|9.31|9.11|9.28|9.08|28
1685709900000|2023-06-02 12:45:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|12
1685710200000|2023-06-02 12:50:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|16
1685710500000|2023-06-02 12:55:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|19
1685710800000|2023-06-02 13:00:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|6
1685711100000|2023-06-02 13:05:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|13
1685711400000|2023-06-02 13:10:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|4
1685711700000|2023-06-02 13:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1685712000000|2023-06-02 13:20:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685712300000|2023-06-02 13:25:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685712600000|2023-06-02 13:30:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1685712900000|2023-06-02 13:35:00|9.31|9.11|9.3|9.1|9.32|9.12|9.3|9.1|12
1685713200000|2023-06-02 13:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|4
1685713500000|2023-06-02 13:45:00|9.31|9.11|9.29|9.09|9.31|9.11|9.28|9.08|17
1685713800000|2023-06-02 13:50:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|16
1685714100000|2023-06-02 13:55:00|9.28|9.08|9.27|9.07|9.29|9.09|9.26|9.06|22
1685714400000|2023-06-02 14:00:00|9.26|9.06|9.28|9.08|9.29|9.09|9.26|9.06|25
1685714700000|2023-06-02 14:05:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|10
1685715000000|2023-06-02 14:10:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|16
1685715300000|2023-06-02 14:15:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1685715600000|2023-06-02 14:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|9
1685715900000|2023-06-02 14:25:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|10
1685716200000|2023-06-02 14:30:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|6
1685716500000|2023-06-02 14:35:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|5
1685716800000|2023-06-02 14:40:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|5
1685717100000|2023-06-02 14:45:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|12
1685718000000|2023-06-02 15:00:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|5
1685718300000|2023-06-02 15:05:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|3
1685718900000|2023-06-02 15:15:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|7
1685719200000|2023-06-02 15:20:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|8
1685719500000|2023-06-02 15:25:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|8
1685719800000|2023-06-02 15:30:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|8
1685720100000|2023-06-02 15:35:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|10
1685720400000|2023-06-02 15:40:00|9.28|9.08|9.29|9.09|9.3|9.1|9.28|9.08|8
1685720700000|2023-06-02 15:45:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|24
1685721000000|2023-06-02 15:50:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|5
1685721300000|2023-06-02 15:55:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|14
1685721600000|2023-06-02 16:00:00|9.31|9.11|9.29|9.09|9.31|9.11|9.29|9.09|7
1685721900000|2023-06-02 16:05:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|7
1685722200000|2023-06-02 16:10:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|7
1685722500000|2023-06-02 16:15:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1685723100000|2023-06-02 16:25:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|11
1685723700000|2023-06-02 16:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685724000000|2023-06-02 16:40:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|10
1685724300000|2023-06-02 16:45:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|18
1685724600000|2023-06-02 16:50:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|35
1685724900000|2023-06-02 16:55:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685725200000|2023-06-02 17:00:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|2
1685725500000|2023-06-02 17:05:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|2
1685725800000|2023-06-02 17:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|4
1685726100000|2023-06-02 17:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|40
1685726400000|2023-06-02 17:20:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|26
1685727000000|2023-06-02 17:30:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|3
1685727300000|2023-06-02 17:35:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1685727600000|2023-06-02 17:40:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685728500000|2023-06-02 17:55:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|6
1685729100000|2023-06-02 18:05:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|3
1685729400000|2023-06-02 18:10:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|11
1685729700000|2023-06-02 18:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|4
1685730000000|2023-06-02 18:20:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|6
1685730300000|2023-06-02 18:25:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|4
1685730600000|2023-06-02 18:30:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|10
1685730900000|2023-06-02 18:35:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|3
1685731200000|2023-06-02 18:40:00|9.29|9.09|9.31|9.11|9.32|9.12|9.28|9.08|39
1685731500000|2023-06-02 18:45:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|22
1685731800000|2023-06-02 18:50:00|9.3|9.1|9.31|9.11|9.32|9.12|9.3|9.1|50
1685732100000|2023-06-02 18:55:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|24
1685732400000|2023-06-02 19:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.3|9.1|14
1685732700000|2023-06-02 19:05:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|24
1685733000000|2023-06-02 19:10:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685733300000|2023-06-02 19:15:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|4
1685733600000|2023-06-02 19:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|8
1685733900000|2023-06-02 19:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|54
1685734500000|2023-06-02 19:35:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|41
1685734800000|2023-06-02 19:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|18
1685735400000|2023-06-02 19:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|41
1685735700000|2023-06-02 19:55:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|62
1685736300000|2023-06-02 20:05:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|28
1685736600000|2023-06-02 20:10:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|59
1685736900000|2023-06-02 20:15:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|25
1685737200000|2023-06-02 20:20:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|57
1685737500000|2023-06-02 20:25:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|6
1685737800000|2023-06-02 20:30:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|57
1685738100000|2023-06-02 20:35:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|4
1685738400000|2023-06-02 20:40:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685738700000|2023-06-02 20:45:00|9.33|9.13|9.32|9.12|9.34|9.14|9.32|9.12|6
1685739000000|2023-06-02 20:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|73
1685739300000|2023-06-02 20:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685775600000|2023-06-03 07:00:00|9.39|9.19|9.41|9.21|9.41|9.21|9.39|9.19|5
1685775900000|2023-06-03 07:05:00|9.42|9.22|9.41|9.21|9.44|9.24|9.41|9.21|10
1685776200000|2023-06-03 07:10:00|9.42|9.22|9.38|9.18|9.42|9.22|9.38|9.18|9
1685776500000|2023-06-03 07:15:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|17
1685776800000|2023-06-03 07:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|26
1685777100000|2023-06-03 07:25:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|18
1685777400000|2023-06-03 07:30:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1685778000000|2023-06-03 07:40:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|3
1685778300000|2023-06-03 07:45:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1685778600000|2023-06-03 07:50:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|18
1685778900000|2023-06-03 07:55:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|6
1685780100000|2023-06-03 08:15:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|40
1685781300000|2023-06-03 08:35:00|9.35|9.15|9.34|9.14|9.36|9.16|9.34|9.14|4
1685781600000|2023-06-03 08:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|5
1685781900000|2023-06-03 08:45:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|22
1685782200000|2023-06-03 08:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1685782800000|2023-06-03 09:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|17
1685783100000|2023-06-03 09:05:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|17
1685783700000|2023-06-03 09:15:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|2
1685784000000|2023-06-03 09:20:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|24
1685784300000|2023-06-03 09:25:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|4
1685784600000|2023-06-03 09:30:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|4
1685785200000|2023-06-03 09:40:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|36
1685785500000|2023-06-03 09:45:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|23
1685785800000|2023-06-03 09:50:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|22
1685786400000|2023-06-03 10:00:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1685787000000|2023-06-03 10:10:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1685787300000|2023-06-03 10:15:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|9
1685787600000|2023-06-03 10:20:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|2
1685787900000|2023-06-03 10:25:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|15
1685788200000|2023-06-03 10:30:00|9.37|9.17|9.39|9.19|9.39|9.19|9.37|9.17|3
1685788500000|2023-06-03 10:35:00|9.38|9.18|9.39|9.19|9.39|9.19|9.38|9.18|6
1685788800000|2023-06-03 10:40:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|3
1685789100000|2023-06-03 10:45:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|9
1685790000000|2023-06-03 11:00:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1685790300000|2023-06-03 11:05:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|10
1685790600000|2023-06-03 11:10:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1685790900000|2023-06-03 11:15:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1685791200000|2023-06-03 11:20:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|7
1685791500000|2023-06-03 11:25:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1685791800000|2023-06-03 11:30:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|13
1685792100000|2023-06-03 11:35:00|9.4|9.2|9.4|9.2|9.4|9.2|9.39|9.19|5
1685792400000|2023-06-03 11:40:00|9.39|9.19|9.4|9.2|9.4|9.2|9.39|9.19|2
1685793000000|2023-06-03 11:50:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|11
1685793300000|2023-06-03 11:55:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|4
1685793600000|2023-06-03 12:00:00|9.42|9.22|9.44|9.24|9.44|9.24|9.42|9.22|11
1685793900000|2023-06-03 12:05:00|9.43|9.23|9.42|9.22|9.44|9.24|9.41|9.21|46
1685794200000|2023-06-03 12:10:00|9.43|9.23|9.41|9.21|9.44|9.24|9.41|9.21|9
1685794500000|2023-06-03 12:15:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|8
1685794800000|2023-06-03 12:20:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|12
1685795100000|2023-06-03 12:25:00|9.42|9.22|9.41|9.21|9.42|9.22|9.41|9.21|6
1685795400000|2023-06-03 12:30:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1685795700000|2023-06-03 12:35:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|58
1685796000000|2023-06-03 12:40:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|2
1685796300000|2023-06-03 12:45:00|9.41|9.21|9.41|9.21|9.41|9.21|9.41|9.21|1
1685796900000|2023-06-03 12:55:00|9.4|9.2|9.4|9.2|9.4|9.2|9.4|9.2|1
1685797500000|2023-06-03 13:05:00|9.39|9.19|9.39|9.19|9.4|9.2|9.39|9.19|3
1685797800000|2023-06-03 13:10:00|9.38|9.18|9.37|9.17|9.39|9.19|9.37|9.17|8
1685798100000|2023-06-03 13:15:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|10
1685798400000|2023-06-03 13:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|4
1685798700000|2023-06-03 13:25:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|2
1685799600000|2023-06-03 13:40:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|2
1685799900000|2023-06-03 13:45:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|7
1685800200000|2023-06-03 13:50:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|8
1685800500000|2023-06-03 13:55:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|18
1685800800000|2023-06-03 14:00:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|12
1685801100000|2023-06-03 14:05:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|36
1685801400000|2023-06-03 14:10:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|5
1685801700000|2023-06-03 14:15:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|3
1685802300000|2023-06-03 14:25:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|40
1685802600000|2023-06-03 14:30:00|9.35|9.15|9.36|9.16|9.36|9.16|9.35|9.15|2
1685802900000|2023-06-03 14:35:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|7
1685803200000|2023-06-03 14:40:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|14
1685803800000|2023-06-03 14:50:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|3
1685804100000|2023-06-03 14:55:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|10
1685804400000|2023-06-03 15:00:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|3
1685805000000|2023-06-03 15:10:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685805300000|2023-06-03 15:15:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685805600000|2023-06-03 15:20:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685805900000|2023-06-03 15:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685806200000|2023-06-03 15:30:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|3
1685806500000|2023-06-03 15:35:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|2
1685806800000|2023-06-03 15:40:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|4
1685807400000|2023-06-03 15:50:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|2
1685807700000|2023-06-03 15:55:00|9.36|9.16|9.37|9.17|9.37|9.17|9.35|9.15|28
1685808000000|2023-06-03 16:00:00|9.36|9.16|9.37|9.17|9.37|9.17|9.36|9.16|16
1685808300000|2023-06-03 16:05:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|4
1685808600000|2023-06-03 16:10:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|16
1685808900000|2023-06-03 16:15:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|5
1685809200000|2023-06-03 16:20:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685810400000|2023-06-03 16:40:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|4
1685810700000|2023-06-03 16:45:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|3
1685811000000|2023-06-03 16:50:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685811300000|2023-06-03 16:55:00|9.36|9.16|9.34|9.14|9.36|9.16|9.34|9.14|3
1685811600000|2023-06-03 17:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|18
1685812200000|2023-06-03 17:10:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|13
1685812500000|2023-06-03 17:15:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|5
1685812800000|2023-06-03 17:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|11
1685813100000|2023-06-03 17:25:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685813400000|2023-06-03 17:30:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1685813700000|2023-06-03 17:35:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|4
1685814000000|2023-06-03 17:40:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685814300000|2023-06-03 17:45:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|7
1685814600000|2023-06-03 17:50:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685815200000|2023-06-03 18:00:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|3
1685815500000|2023-06-03 18:05:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|6
1685815800000|2023-06-03 18:10:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685816100000|2023-06-03 18:15:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|3
1685816700000|2023-06-03 18:25:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685817000000|2023-06-03 18:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685817300000|2023-06-03 18:35:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685817900000|2023-06-03 18:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|6
1685818200000|2023-06-03 18:50:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685820000000|2023-06-03 19:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|4
1685821800000|2023-06-03 19:50:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|18
1685822100000|2023-06-03 19:55:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685826600000|2023-06-03 21:10:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|5
1685826900000|2023-06-03 21:15:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|11
1685828100000|2023-06-03 21:35:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685829900000|2023-06-03 22:05:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1685830200000|2023-06-03 22:10:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|3
1685830800000|2023-06-03 22:20:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|10
1685831400000|2023-06-03 22:30:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|23
1685831700000|2023-06-03 22:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|13
1685832000000|2023-06-03 22:40:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685832300000|2023-06-03 22:45:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685833200000|2023-06-03 23:00:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|7
1685833800000|2023-06-03 23:10:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685834100000|2023-06-03 23:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|6
1685835000000|2023-06-03 23:30:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|3
1685835300000|2023-06-03 23:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685835900000|2023-06-03 23:45:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685836200000|2023-06-03 23:50:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|8
1685836500000|2023-06-03 23:55:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|5
1685836800000|2023-06-04 00:00:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|2
1685837100000|2023-06-04 00:05:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|6
1685837400000|2023-06-04 00:10:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685837700000|2023-06-04 00:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1685838000000|2023-06-04 00:20:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|3
1685838300000|2023-06-04 00:25:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1685838600000|2023-06-04 00:30:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|4
1685838900000|2023-06-04 00:35:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|6
1685839200000|2023-06-04 00:40:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|13
1685839500000|2023-06-04 00:45:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|7
1685840100000|2023-06-04 00:55:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1685840400000|2023-06-04 01:00:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|4
1685840700000|2023-06-04 01:05:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|2
1685841000000|2023-06-04 01:10:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|14
1685841300000|2023-06-04 01:15:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|5
1685841900000|2023-06-04 01:25:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1685842200000|2023-06-04 01:30:00|9.31|9.11|9.31|9.11|9.31|9.11|9.29|9.09|5
1685842500000|2023-06-04 01:35:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|6
1685844000000|2023-06-04 02:00:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|4
1685844600000|2023-06-04 02:10:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685844900000|2023-06-04 02:15:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|24
1685845200000|2023-06-04 02:20:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|2
1685845500000|2023-06-04 02:25:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|5
1685845800000|2023-06-04 02:30:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685846100000|2023-06-04 02:35:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|9
1685846400000|2023-06-04 02:40:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|9
1685847600000|2023-06-04 03:00:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685848500000|2023-06-04 03:15:00|9.32|9.12|9.32|9.12|9.33|9.13|9.31|9.11|15
1685848800000|2023-06-04 03:20:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|8
1685849100000|2023-06-04 03:25:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1685849400000|2023-06-04 03:30:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|3
1685850300000|2023-06-04 03:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|10
1685850900000|2023-06-04 03:55:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|9
1685851200000|2023-06-04 04:00:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685851500000|2023-06-04 04:05:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|3
1685852100000|2023-06-04 04:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1685853000000|2023-06-04 04:30:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1685853300000|2023-06-04 04:35:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|6
1685853600000|2023-06-04 04:40:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1685853900000|2023-06-04 04:45:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1685854800000|2023-06-04 05:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|6
1685855100000|2023-06-04 05:05:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|9
1685855400000|2023-06-04 05:10:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1685855700000|2023-06-04 05:15:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|9
1685856300000|2023-06-04 05:25:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|4
1685856600000|2023-06-04 05:30:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|3
1685857200000|2023-06-04 05:40:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685857500000|2023-06-04 05:45:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|2
1685858700000|2023-06-04 06:05:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|5
1685859600000|2023-06-04 06:20:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|16
1685859900000|2023-06-04 06:25:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685860500000|2023-06-04 06:35:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685860800000|2023-06-04 06:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685861100000|2023-06-04 06:45:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685862000000|2023-06-04 07:00:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|4
1685862300000|2023-06-04 07:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1685862900000|2023-06-04 07:15:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|6
1685863500000|2023-06-04 07:25:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|17
1685863800000|2023-06-04 07:30:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1685864100000|2023-06-04 07:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1685864400000|2023-06-04 07:40:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|3
1685865300000|2023-06-04 07:55:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|2
1685865600000|2023-06-04 08:00:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|16
1685866200000|2023-06-04 08:10:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685866800000|2023-06-04 08:20:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|47
1685867700000|2023-06-04 08:35:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|13
1685868000000|2023-06-04 08:40:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|26
1685868300000|2023-06-04 08:45:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|12
1685868600000|2023-06-04 08:50:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|8
1685868900000|2023-06-04 08:55:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|2
1685869200000|2023-06-04 09:00:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685870100000|2023-06-04 09:15:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|4
1685870400000|2023-06-04 09:20:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685871000000|2023-06-04 09:30:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|2
1685871300000|2023-06-04 09:35:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|11
1685871600000|2023-06-04 09:40:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685871900000|2023-06-04 09:45:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|15
1685872500000|2023-06-04 09:55:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685872800000|2023-06-04 10:00:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685873700000|2023-06-04 10:15:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685874300000|2023-06-04 10:25:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1685874600000|2023-06-04 10:30:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|9
1685874900000|2023-06-04 10:35:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685875200000|2023-06-04 10:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|53
1685876100000|2023-06-04 10:55:00|9.34|9.14|9.34|9.14|9.35|9.15|9.34|9.14|5
1685877000000|2023-06-04 11:10:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685877300000|2023-06-04 11:15:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|6
1685878200000|2023-06-04 11:30:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685878500000|2023-06-04 11:35:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|3
1685878800000|2023-06-04 11:40:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|4
1685879100000|2023-06-04 11:45:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1685879400000|2023-06-04 11:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685879700000|2023-06-04 11:55:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685880000000|2023-06-04 12:00:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|3
1685880300000|2023-06-04 12:05:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|15
1685880900000|2023-06-04 12:15:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|2
1685881200000|2023-06-04 12:20:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|3
1685881500000|2023-06-04 12:25:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685881800000|2023-06-04 12:30:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|5
1685883600000|2023-06-04 13:00:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685884200000|2023-06-04 13:10:00|9.33|9.13|9.34|9.14|9.34|9.14|9.33|9.13|4
1685884500000|2023-06-04 13:15:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|9
1685884800000|2023-06-04 13:20:00|9.34|9.14|9.34|9.14|9.34|9.14|9.34|9.14|1
1685885100000|2023-06-04 13:25:00|9.33|9.13|9.33|9.13|9.34|9.14|9.33|9.13|11
1685885400000|2023-06-04 13:30:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1685886000000|2023-06-04 13:40:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685886600000|2023-06-04 13:50:00|9.36|9.16|9.36|9.16|9.36|9.16|9.36|9.16|1
1685887200000|2023-06-04 14:00:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|18
1685888100000|2023-06-04 14:15:00|9.35|9.15|9.35|9.15|9.35|9.15|9.34|9.14|9
1685888400000|2023-06-04 14:20:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|4
1685888700000|2023-06-04 14:25:00|9.36|9.16|9.35|9.15|9.36|9.16|9.34|9.14|8
1685889000000|2023-06-04 14:30:00|9.34|9.14|9.34|9.14|9.35|9.15|9.33|9.13|11
1685889300000|2023-06-04 14:35:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685889900000|2023-06-04 14:45:00|9.36|9.16|9.37|9.17|9.38|9.18|9.36|9.16|8
1685890200000|2023-06-04 14:50:00|9.38|9.18|9.38|9.18|9.38|9.18|9.37|9.17|9
1685890500000|2023-06-04 14:55:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|3
1685890800000|2023-06-04 15:00:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|7
1685891100000|2023-06-04 15:05:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|3
1685891400000|2023-06-04 15:10:00|9.36|9.16|9.36|9.16|9.37|9.17|9.36|9.16|23
1685891700000|2023-06-04 15:15:00|9.37|9.17|9.37|9.17|9.37|9.17|9.36|9.16|17
1685892000000|2023-06-04 15:20:00|9.38|9.18|9.37|9.17|9.38|9.18|9.37|9.17|10
1685892300000|2023-06-04 15:25:00|9.38|9.18|9.38|9.18|9.38|9.18|9.38|9.18|1
1685892600000|2023-06-04 15:30:00|9.37|9.17|9.38|9.18|9.39|9.19|9.37|9.17|38
1685892900000|2023-06-04 15:35:00|9.37|9.17|9.37|9.17|9.38|9.18|9.37|9.17|13
1685893200000|2023-06-04 15:40:00|9.38|9.18|9.36|9.16|9.38|9.18|9.36|9.16|9
1685893500000|2023-06-04 15:45:00|9.37|9.17|9.36|9.16|9.38|9.18|9.36|9.16|12
1685894100000|2023-06-04 15:55:00|9.35|9.15|9.35|9.15|9.36|9.16|9.35|9.15|9
1685894400000|2023-06-04 16:00:00|9.36|9.16|9.36|9.16|9.37|9.17|9.35|9.15|15
1685894700000|2023-06-04 16:05:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|24
1685895000000|2023-06-04 16:10:00|9.35|9.15|9.35|9.15|9.35|9.15|9.35|9.15|1
1685895300000|2023-06-04 16:15:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|8
1685895600000|2023-06-04 16:20:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|12
1685895900000|2023-06-04 16:25:00|9.34|9.14|9.34|9.14|9.34|9.14|9.33|9.13|3
1685896500000|2023-06-04 16:35:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1685896800000|2023-06-04 16:40:00|9.34|9.14|9.33|9.13|9.34|9.14|9.33|9.13|12
1685897100000|2023-06-04 16:45:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685897400000|2023-06-04 16:50:00|9.33|9.13|9.33|9.13|9.33|9.13|9.32|9.12|3
1685897700000|2023-06-04 16:55:00|9.32|9.12|9.32|9.12|9.33|9.13|9.32|9.12|5
1685898000000|2023-06-04 17:00:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685898300000|2023-06-04 17:05:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|3
1685898600000|2023-06-04 17:10:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|15
1685899200000|2023-06-04 17:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1685899800000|2023-06-04 17:30:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|6
1685900400000|2023-06-04 17:40:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685901600000|2023-06-04 18:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685902800000|2023-06-04 18:20:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685904000000|2023-06-04 18:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685905200000|2023-06-04 19:00:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685905500000|2023-06-04 19:05:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685905800000|2023-06-04 19:10:00|9.31|9.11|9.31|9.11|9.31|9.11|9.31|9.11|1
1685906400000|2023-06-04 19:20:00|9.32|9.12|9.31|9.11|9.32|9.12|9.31|9.11|2
1685906700000|2023-06-04 19:25:00|9.32|9.12|9.32|9.12|9.32|9.12|9.32|9.12|1
1685907000000|2023-06-04 19:30:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|3
1685907300000|2023-06-04 19:35:00|9.32|9.12|9.33|9.13|9.33|9.13|9.32|9.12|2
1685907600000|2023-06-04 19:40:00|9.32|9.12|9.42|9.02|9.42|9.12|9.31|9.02|10
1685907900000|2023-06-04 19:45:00|9.41|9.01|9.41|9.01|9.42|9.02|9.41|9.01|11
1685908200000|2023-06-04 19:50:00|9.42|9.02|9.41|9.01|9.42|9.02|9.41|9.01|14
1685908500000|2023-06-04 19:55:00|9.42|9.02|9.42|9.02|9.42|9.02|9.42|9.02|1
1685908800000|2023-06-04 20:00:00|9.41|9.01|9.41|9.01|9.41|9.01|9.41|9.01|1
1685910000000|2023-06-04 20:20:00|9.42|9.02|9.42|9.02|9.42|9.02|9.42|9.02|1
1685910300000|2023-06-04 20:25:00|9.41|9.01|9.42|9.02|9.42|9.02|9.41|9.01|4
1685911500000|2023-06-04 20:45:00|9.43|9.03|9.44|9.04|9.44|9.04|9.42|9.02|12
1685912100000|2023-06-04 20:55:00|9.45|9.05|9.45|9.05|9.45|9.05|9.45|9.05|1
1685912400000|2023-06-04 21:00:00|9.44|9.04|9.43|9.03|9.45|9.05|9.41|9.01|14
1685912700000|2023-06-04 21:05:00|9.42|9.02|9.42|9.02|9.42|9.02|9.42|9.02|1
1685913000000|2023-06-04 21:10:00|9.41|9.01|9.42|9.02|9.42|9.02|9.41|9.01|4
1685913600000|2023-06-04 21:20:00|9.41|9.01|9.31|9.11|9.42|9.11|9.31|9.01|10
1685914200000|2023-06-04 21:30:00|9.3|9.1|9.3|9.1|9.3|9.1|9.3|9.1|1
1685914500000|2023-06-04 21:35:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|2
1685916000000|2023-06-04 22:00:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|22
1685916300000|2023-06-04 22:05:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|69
1685916600000|2023-06-04 22:10:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|9
1685916900000|2023-06-04 22:15:00|9.31|9.11|9.31|9.11|9.32|9.12|9.3|9.1|21
1685917200000|2023-06-04 22:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|12
1685917500000|2023-06-04 22:25:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|5
1685917800000|2023-06-04 22:30:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|64
1685918100000|2023-06-04 22:35:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|50
1685918700000|2023-06-04 22:45:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|10
1685919900000|2023-06-04 23:05:00|9.29|9.09|9.29|9.09|9.29|9.09|9.29|9.09|1
1685920200000|2023-06-04 23:10:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1685920500000|2023-06-04 23:15:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|2
1685920800000|2023-06-04 23:20:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|3
1685921100000|2023-06-04 23:25:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|9
1685921400000|2023-06-04 23:30:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|8
1685921700000|2023-06-04 23:35:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1685922000000|2023-06-04 23:40:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|12
1685922300000|2023-06-04 23:45:00|9.24|9.04|9.24|9.04|9.24|9.04|9.22|9.02|11
1685922900000|2023-06-04 23:55:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|8
1685923200000|2023-06-05 00:00:00|9.23|9.03|9.25|9.05|9.25|9.05|9.22|9.02|21
1685923500000|2023-06-05 00:05:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|18
1685923800000|2023-06-05 00:10:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|21
1685924100000|2023-06-05 00:15:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|28
1685924400000|2023-06-05 00:20:00|9.25|9.05|9.27|9.07|9.27|9.07|9.24|9.04|15
1685924700000|2023-06-05 00:25:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|49
1685925000000|2023-06-05 00:30:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|36
1685925300000|2023-06-05 00:35:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|14
1685925600000|2023-06-05 00:40:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|9
1685925900000|2023-06-05 00:45:00|9.28|9.08|9.26|9.06|9.29|9.09|9.25|9.05|41
1685926200000|2023-06-05 00:50:00|9.27|9.07|9.27|9.07|9.27|9.07|9.25|9.05|13
1685926500000|2023-06-05 00:55:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|16
1685926800000|2023-06-05 01:00:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|17
1685927100000|2023-06-05 01:05:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|8
1685927400000|2023-06-05 01:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|23
1685927700000|2023-06-05 01:15:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|83
1685928000000|2023-06-05 01:20:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|40
1685928300000|2023-06-05 01:25:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|16
1685928600000|2023-06-05 01:30:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|14
1685928900000|2023-06-05 01:35:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1685929200000|2023-06-05 01:40:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|2
1685929500000|2023-06-05 01:45:00|9.24|9.04|9.26|9.06|9.26|9.06|9.24|9.04|33
1685930100000|2023-06-05 01:55:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|57
1685930400000|2023-06-05 02:00:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|19
1685930700000|2023-06-05 02:05:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|13
1685931000000|2023-06-05 02:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1685931600000|2023-06-05 02:20:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|2
1685931900000|2023-06-05 02:25:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1685932200000|2023-06-05 02:30:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|9
1685932500000|2023-06-05 02:35:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|14
1685932800000|2023-06-05 02:40:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|52
1685933100000|2023-06-05 02:45:00|9.25|9.05|9.22|9.02|9.25|9.05|9.2|9|8
1685933400000|2023-06-05 02:50:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|6
1685933700000|2023-06-05 02:55:00|9.19|8.99|9.18|8.98|9.2|9|9.17|8.97|48
1685934000000|2023-06-05 03:00:00|9.19|8.99|9.18|8.98|9.19|8.99|9.17|8.97|16
1685934300000|2023-06-05 03:05:00|9.19|8.99|9.19|8.99|9.19|8.99|9.18|8.98|49
1685934600000|2023-06-05 03:10:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|24
1685934900000|2023-06-05 03:15:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|10
1685935200000|2023-06-05 03:20:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|26
1685935800000|2023-06-05 03:30:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1685936100000|2023-06-05 03:35:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|17
1685936400000|2023-06-05 03:40:00|9.2|9|9.2|9|9.2|9|9.19|8.99|21
1685936700000|2023-06-05 03:45:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|2
1685937000000|2023-06-05 03:50:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|14
1685937300000|2023-06-05 03:55:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|36
1685937600000|2023-06-05 04:00:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|17
1685937900000|2023-06-05 04:05:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|6
1685938500000|2023-06-05 04:15:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|2
1685939100000|2023-06-05 04:25:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|5
1685939400000|2023-06-05 04:30:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685939700000|2023-06-05 04:35:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|7
1685940000000|2023-06-05 04:40:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|3
1685940300000|2023-06-05 04:45:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|4
1685940600000|2023-06-05 04:50:00|9.22|9.02|9.24|9.04|9.24|9.04|9.21|9.01|19
1685940900000|2023-06-05 04:55:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|36
1685941200000|2023-06-05 05:00:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|3
1685941500000|2023-06-05 05:05:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|5
1685941800000|2023-06-05 05:10:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|15
1685942100000|2023-06-05 05:15:00|9.2|9|9.2|9|9.21|9.01|9.2|9|3
1685942400000|2023-06-05 05:20:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1685942700000|2023-06-05 05:25:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685943000000|2023-06-05 05:30:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|54
1685943300000|2023-06-05 05:35:00|9.22|9.02|9.21|9.01|9.23|9.03|9.21|9.01|6
1685943600000|2023-06-05 05:40:00|9.2|9|9.22|9.02|9.22|9.02|9.2|9|7
1685943900000|2023-06-05 05:45:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|4
1685944200000|2023-06-05 05:50:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|3
1685944500000|2023-06-05 05:55:00|9.22|9.02|9.23|9.03|9.24|9.04|9.21|9.01|8
1685944800000|2023-06-05 06:00:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|15
1685945100000|2023-06-05 06:05:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|5
1685945400000|2023-06-05 06:10:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|33
1685945700000|2023-06-05 06:15:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|7
1685946000000|2023-06-05 06:20:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|19
1685946300000|2023-06-05 06:25:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|13
1685946600000|2023-06-05 06:30:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|8
1685946900000|2023-06-05 06:35:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|16
1685947200000|2023-06-05 06:40:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|8
1685947500000|2023-06-05 06:45:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|42
1685948100000|2023-06-05 06:55:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|3
1685948700000|2023-06-05 07:05:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1685949000000|2023-06-05 07:10:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|6
1685949300000|2023-06-05 07:15:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|4
1685949600000|2023-06-05 07:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1685952000000|2023-06-05 08:00:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|3
1685952900000|2023-06-05 08:15:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|2
1685953200000|2023-06-05 08:20:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|8
1685953500000|2023-06-05 08:25:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|5
1685953800000|2023-06-05 08:30:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|25
1685954400000|2023-06-05 08:40:00|9.23|9.03|9.23|9.03|9.25|9.05|9.23|9.03|7
1685954700000|2023-06-05 08:45:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|4
1685955600000|2023-06-05 09:00:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|7
1685955900000|2023-06-05 09:05:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|23
1685956200000|2023-06-05 09:10:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|18
1685956500000|2023-06-05 09:15:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|12
1685956800000|2023-06-05 09:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|10
1685957100000|2023-06-05 09:25:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1685957400000|2023-06-05 09:30:00|9.23|9.03|9.21|9.01|9.23|9.03|9.21|9.01|3
1685957700000|2023-06-05 09:35:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|6
1685958600000|2023-06-05 09:50:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|4
1685958900000|2023-06-05 09:55:00|9.2|9|9.2|9|9.2|9|9.19|8.99|13
1685959200000|2023-06-05 10:00:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|9
1685959500000|2023-06-05 10:05:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1685959800000|2023-06-05 10:10:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1685960100000|2023-06-05 10:15:00|9.18|8.98|9.19|8.99|9.2|9|9.18|8.98|16
1685960700000|2023-06-05 10:25:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1685961000000|2023-06-05 10:30:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1685961300000|2023-06-05 10:35:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|6
1685961600000|2023-06-05 10:40:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|8
1685961900000|2023-06-05 10:45:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|3
1685962200000|2023-06-05 10:50:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|14
1685962500000|2023-06-05 10:55:00|9.2|9|9.2|9|9.21|9.01|9.2|9|9
1685962800000|2023-06-05 11:00:00|9.21|9.01|9.23|9.03|9.23|9.03|9.2|9|21
1685963100000|2023-06-05 11:05:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|6
1685963400000|2023-06-05 11:10:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|10
1685963700000|2023-06-05 11:15:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|3
1685964000000|2023-06-05 11:20:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|2
1685964300000|2023-06-05 11:25:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|9
1685964600000|2023-06-05 11:30:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|11
1685964900000|2023-06-05 11:35:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|9
1685965200000|2023-06-05 11:40:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|8
1685965500000|2023-06-05 11:45:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|8
1685965800000|2023-06-05 11:50:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|14
1685966100000|2023-06-05 11:55:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|13
1685966400000|2023-06-05 12:00:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|10
1685967000000|2023-06-05 12:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|23
1685967300000|2023-06-05 12:15:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|16
1685967600000|2023-06-05 12:20:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|13
1685967900000|2023-06-05 12:25:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|20
1685968200000|2023-06-05 12:30:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|28
1685968500000|2023-06-05 12:35:00|9.23|9.03|9.22|9.02|9.24|9.04|9.22|9.02|46
1685968800000|2023-06-05 12:40:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|7
1685969100000|2023-06-05 12:45:00|9.2|9|9.21|9.01|9.22|9.02|9.2|9|20
1685969400000|2023-06-05 12:50:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|42
1685969700000|2023-06-05 12:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|42
1685970000000|2023-06-05 13:00:00|9.22|9.02|9.2|9|9.22|9.02|9.19|8.99|19
1685970300000|2023-06-05 13:05:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|16
1685970600000|2023-06-05 13:10:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|17
1685970900000|2023-06-05 13:15:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|16
1685971200000|2023-06-05 13:20:00|9.2|9|9.21|9.01|9.21|9.01|9.2|9|18
1685971800000|2023-06-05 13:30:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1685972700000|2023-06-05 13:45:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|22
1685973000000|2023-06-05 13:50:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|3
1685973300000|2023-06-05 13:55:00|9.18|8.98|9.18|8.98|9.19|8.99|9.18|8.98|39
1685973600000|2023-06-05 14:00:00|9.19|8.99|9.21|9.01|9.21|9.01|9.18|8.98|21
1685973900000|2023-06-05 14:05:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|20
1685974200000|2023-06-05 14:10:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|52
1685974500000|2023-06-05 14:15:00|9.18|8.98|9.2|9|9.2|9|9.18|8.98|21
1685974800000|2023-06-05 14:20:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|62
1685975400000|2023-06-05 14:30:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|21
1685975700000|2023-06-05 14:35:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1685976000000|2023-06-05 14:40:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|66
1685976300000|2023-06-05 14:45:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|22
1685976600000|2023-06-05 14:50:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|14
1685976900000|2023-06-05 14:55:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1685977200000|2023-06-05 15:00:00|9.18|8.98|9.15|8.95|9.19|8.99|9.13|8.93|50
1685977500000|2023-06-05 15:05:00|9.14|8.94|9.16|8.96|9.17|8.97|9.14|8.94|41
1685977800000|2023-06-05 15:10:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|94
1685978100000|2023-06-05 15:15:00|9.15|8.95|9.11|8.91|9.16|8.96|9.11|8.91|73
1685978400000|2023-06-05 15:20:00|9.12|8.92|9.1|8.9|9.13|8.93|9.1|8.9|27
1685978700000|2023-06-05 15:25:00|9.09|8.89|9.09|8.89|9.1|8.9|9.07|8.87|59
1685979000000|2023-06-05 15:30:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|40
1685979300000|2023-06-05 15:35:00|9.08|8.88|9.08|8.88|9.08|8.88|9.06|8.86|19
1685979600000|2023-06-05 15:40:00|9.09|8.89|9.09|8.89|9.1|8.9|9.07|8.87|25
1685979900000|2023-06-05 15:45:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|42
1685980200000|2023-06-05 15:50:00|9.06|8.86|9.04|8.84|9.07|8.87|9.02|8.82|29
1685980500000|2023-06-05 15:55:00|9.03|8.83|8.95|8.75|9.03|8.83|8.95|8.75|17
1685980800000|2023-06-05 16:00:00|8.94|8.74|8.62|8.42|8.95|8.75|8.62|8.42|230
1685981100000|2023-06-05 16:05:00|8.63|8.43|8.72|8.52|8.73|8.53|8.63|8.43|110
1685981400000|2023-06-05 16:10:00|8.73|8.53|8.83|8.63|8.83|8.63|8.72|8.52|109
1685981700000|2023-06-05 16:15:00|8.84|8.64|8.89|8.69|8.9|8.7|8.84|8.64|88
1685982000000|2023-06-05 16:20:00|8.88|8.68|8.9|8.7|8.9|8.7|8.83|8.63|43
1685982300000|2023-06-05 16:25:00|8.89|8.69|8.91|8.71|8.91|8.71|8.88|8.68|41
1685982600000|2023-06-05 16:30:00|8.9|8.7|8.89|8.69|8.93|8.73|8.89|8.69|66
1685982900000|2023-06-05 16:35:00|8.88|8.68|8.88|8.68|8.89|8.69|8.86|8.66|69
1685983200000|2023-06-05 16:40:00|8.87|8.67|8.86|8.66|8.88|8.68|8.83|8.63|90
1685983500000|2023-06-05 16:45:00|8.85|8.65|8.8|8.6|8.86|8.66|8.8|8.6|114
1685983800000|2023-06-05 16:50:00|8.81|8.61|8.85|8.65|8.86|8.66|8.81|8.61|125
1685984100000|2023-06-05 16:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.84|8.64|68
1685984400000|2023-06-05 17:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.84|8.64|36
1685984700000|2023-06-05 17:05:00|8.86|8.66|8.89|8.69|8.89|8.69|8.86|8.66|40
1685985000000|2023-06-05 17:10:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|29
1685985300000|2023-06-05 17:15:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|44
1685985600000|2023-06-05 17:20:00|8.87|8.67|8.84|8.64|8.87|8.67|8.83|8.63|34
1685985900000|2023-06-05 17:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.83|8.63|45
1685986200000|2023-06-05 17:30:00|8.84|8.64|8.85|8.65|8.85|8.65|8.82|8.62|42
1685986500000|2023-06-05 17:35:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|35
1685986800000|2023-06-05 17:40:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1685987100000|2023-06-05 17:45:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|64
1685987400000|2023-06-05 17:50:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|98
1685987700000|2023-06-05 17:55:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|3
1685988000000|2023-06-05 18:00:00|8.9|8.7|8.86|8.66|8.9|8.7|8.86|8.66|9
1685988300000|2023-06-05 18:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|45
1685988600000|2023-06-05 18:10:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|26
1685988900000|2023-06-05 18:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|2
1685989200000|2023-06-05 18:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|3
1685989500000|2023-06-05 18:25:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|12
1685989800000|2023-06-05 18:30:00|8.89|8.69|8.87|8.67|8.89|8.69|8.86|8.66|19
1685990100000|2023-06-05 18:35:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|34
1685990400000|2023-06-05 18:40:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|21
1685990700000|2023-06-05 18:45:00|8.89|8.69|8.92|8.72|8.92|8.72|8.88|8.68|80
1685991000000|2023-06-05 18:50:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|14
1685991300000|2023-06-05 18:55:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|10
1685991600000|2023-06-05 19:00:00|8.91|8.71|8.89|8.69|8.91|8.71|8.87|8.67|29
1685991900000|2023-06-05 19:05:00|8.9|8.7|8.92|8.72|8.93|8.73|8.9|8.7|43
1685992200000|2023-06-05 19:10:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|50
1685992500000|2023-06-05 19:15:00|8.89|8.69|8.91|8.71|8.92|8.72|8.89|8.69|17
1685992800000|2023-06-05 19:20:00|8.92|8.72|8.93|8.73|8.94|8.74|8.91|8.71|62
1685993100000|2023-06-05 19:25:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|31
1685993400000|2023-06-05 19:30:00|8.93|8.73|8.96|8.76|8.96|8.76|8.92|8.72|52
1685993700000|2023-06-05 19:35:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1685994000000|2023-06-05 19:40:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|54
1685994300000|2023-06-05 19:45:00|8.98|8.78|9|8.8|9.01|8.81|8.98|8.78|29
1685994600000|2023-06-05 19:50:00|9.01|8.81|8.99|8.79|9.01|8.81|8.99|8.79|43
1685994900000|2023-06-05 19:55:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|16
1685995200000|2023-06-05 20:00:00|9|8.8|8.97|8.77|9|8.8|8.97|8.77|20
1685995500000|2023-06-05 20:05:00|8.96|8.76|8.93|8.73|8.96|8.76|8.92|8.72|6
1685995800000|2023-06-05 20:10:00|8.94|8.74|8.92|8.72|8.96|8.76|8.92|8.72|21
1685996100000|2023-06-05 20:15:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|19
1685996400000|2023-06-05 20:20:00|8.92|8.72|8.92|8.72|8.94|8.74|8.91|8.71|11
1685996700000|2023-06-05 20:25:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1685997000000|2023-06-05 20:30:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|9
1685997300000|2023-06-05 20:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|4
1685997600000|2023-06-05 20:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1685997900000|2023-06-05 20:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|34
1685998200000|2023-06-05 20:50:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|23
1685998500000|2023-06-05 20:55:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|8
1685998800000|2023-06-05 21:00:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1685999100000|2023-06-05 21:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|4
1685999700000|2023-06-05 21:15:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|5
1686000000000|2023-06-05 21:20:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|7
1686000300000|2023-06-05 21:25:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|6
1686000600000|2023-06-05 21:30:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|12
1686000900000|2023-06-05 21:35:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|9
1686001200000|2023-06-05 21:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|7
1686001500000|2023-06-05 21:45:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1686001800000|2023-06-05 21:50:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|2
1686002100000|2023-06-05 21:55:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|3
1686002400000|2023-06-05 22:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|6
1686002700000|2023-06-05 22:05:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|46
1686003000000|2023-06-05 22:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|83
1686003300000|2023-06-05 22:15:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|3
1686003600000|2023-06-05 22:20:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|13
1686003900000|2023-06-05 22:25:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|76
1686004200000|2023-06-05 22:30:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|27
1686004500000|2023-06-05 22:35:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|24
1686004800000|2023-06-05 22:40:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|50
1686005100000|2023-06-05 22:45:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|36
1686006300000|2023-06-05 23:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|36
1686006600000|2023-06-05 23:10:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|9
1686006900000|2023-06-05 23:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|7
1686007200000|2023-06-05 23:20:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|26
1686007500000|2023-06-05 23:25:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|22
1686007800000|2023-06-05 23:30:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1686008100000|2023-06-05 23:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|26
1686008400000|2023-06-05 23:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|50
1686008700000|2023-06-05 23:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1686009000000|2023-06-05 23:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|14
1686009600000|2023-06-06 00:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|28
1686009900000|2023-06-06 00:05:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|30
1686010200000|2023-06-06 00:10:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1686010500000|2023-06-06 00:15:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|9
1686010800000|2023-06-06 00:20:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|3
1686011100000|2023-06-06 00:25:00|8.95|8.75|8.93|8.73|8.95|8.75|8.93|8.73|9
1686011400000|2023-06-06 00:30:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|12
1686011700000|2023-06-06 00:35:00|8.94|8.74|8.94|8.74|8.95|8.75|8.94|8.74|5
1686012000000|2023-06-06 00:40:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1686012600000|2023-06-06 00:50:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|5
1686012900000|2023-06-06 00:55:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|2
1686013200000|2023-06-06 01:00:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|3
1686013500000|2023-06-06 01:05:00|8.95|8.75|8.93|8.73|8.95|8.75|8.92|8.72|7
1686013800000|2023-06-06 01:10:00|8.92|8.72|8.9|8.7|8.93|8.73|8.9|8.7|11
1686014100000|2023-06-06 01:15:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|9
1686014400000|2023-06-06 01:20:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|16
1686015000000|2023-06-06 01:30:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1686015300000|2023-06-06 01:35:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|8
1686015600000|2023-06-06 01:40:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|12
1686016200000|2023-06-06 01:50:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|20
1686016800000|2023-06-06 02:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|7
1686017100000|2023-06-06 02:05:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|4
1686017400000|2023-06-06 02:10:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|5
1686018000000|2023-06-06 02:20:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|9
1686018300000|2023-06-06 02:25:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1686018600000|2023-06-06 02:30:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1686018900000|2023-06-06 02:35:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1686019200000|2023-06-06 02:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1686019500000|2023-06-06 02:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1686020400000|2023-06-06 03:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|6
1686023400000|2023-06-06 03:50:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1686023700000|2023-06-06 03:55:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|3
1686024000000|2023-06-06 04:00:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1686025500000|2023-06-06 04:25:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1686025800000|2023-06-06 04:30:00|8.93|8.73|8.93|8.73|8.93|8.73|8.93|8.73|1
1686026100000|2023-06-06 04:35:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|12
1686026400000|2023-06-06 04:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|7
1686027000000|2023-06-06 04:50:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|6
1686027300000|2023-06-06 04:55:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1686027900000|2023-06-06 05:05:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|2
1686028200000|2023-06-06 05:10:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1686028500000|2023-06-06 05:15:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|47
1686028800000|2023-06-06 05:20:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|36
1686029100000|2023-06-06 05:25:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|6
1686029400000|2023-06-06 05:30:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|14
1686029700000|2023-06-06 05:35:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|2
1686030000000|2023-06-06 05:40:00|8.94|8.74|8.94|8.74|8.94|8.74|8.94|8.74|1
1686030900000|2023-06-06 05:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|2
1686031200000|2023-06-06 06:00:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|32
1686031500000|2023-06-06 06:05:00|8.93|8.73|8.92|8.72|8.94|8.74|8.92|8.72|16
1686031800000|2023-06-06 06:10:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|9
1686032100000|2023-06-06 06:15:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1686032700000|2023-06-06 06:25:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1686033300000|2023-06-06 06:35:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1686034800000|2023-06-06 07:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|18
1686035400000|2023-06-06 07:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|10
1686036000000|2023-06-06 07:20:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|4
1686037200000|2023-06-06 07:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|3
1686037800000|2023-06-06 07:50:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|18
1686039000000|2023-06-06 08:10:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|6
1686039300000|2023-06-06 08:15:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1686039900000|2023-06-06 08:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|4
1686040200000|2023-06-06 08:30:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|20
1686040500000|2023-06-06 08:35:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|2
1686040800000|2023-06-06 08:40:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1686041100000|2023-06-06 08:45:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|3
1686042000000|2023-06-06 09:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|4
1686042300000|2023-06-06 09:05:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|11
1686042600000|2023-06-06 09:10:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1686045900000|2023-06-06 10:05:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1686046500000|2023-06-06 10:15:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|2
1686046800000|2023-06-06 10:20:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|10
1686047100000|2023-06-06 10:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|17
1686047400000|2023-06-06 10:30:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|14
1686048300000|2023-06-06 10:45:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|101
1686048600000|2023-06-06 10:50:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1686048900000|2023-06-06 10:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|56
1686050400000|2023-06-06 11:20:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1686050700000|2023-06-06 11:25:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1686051300000|2023-06-06 11:35:00|8.84|8.64|8.83|8.63|8.85|8.65|8.83|8.63|18
1686051600000|2023-06-06 11:40:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|48
1686051900000|2023-06-06 11:45:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|4
1686053400000|2023-06-06 12:10:00|8.82|8.62|8.8|8.6|8.83|8.63|8.79|8.59|71
1686053700000|2023-06-06 12:15:00|8.81|8.61|8.88|8.68|8.88|8.68|8.81|8.61|48
1686054000000|2023-06-06 12:20:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|7
1686054300000|2023-06-06 12:25:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|17
1686054600000|2023-06-06 12:30:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|13
1686054900000|2023-06-06 12:35:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|41
1686055200000|2023-06-06 12:40:00|8.83|8.63|8.84|8.64|8.85|8.65|8.82|8.62|44
1686055500000|2023-06-06 12:45:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|6
1686056100000|2023-06-06 12:55:00|8.83|8.63|8.82|8.62|8.84|8.64|8.82|8.62|26
1686056400000|2023-06-06 13:00:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|15
1686056700000|2023-06-06 13:05:00|8.82|8.62|8.8|8.6|8.82|8.62|8.8|8.6|41
1686057000000|2023-06-06 13:10:00|8.79|8.59|8.8|8.6|8.81|8.61|8.79|8.59|4
1686057300000|2023-06-06 13:15:00|8.81|8.61|8.79|8.59|8.81|8.61|8.78|8.58|11
1686057600000|2023-06-06 13:20:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1686057900000|2023-06-06 13:25:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|11
1686058200000|2023-06-06 13:30:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|16
1686058500000|2023-06-06 13:35:00|8.76|8.56|8.76|8.56|8.77|8.57|8.76|8.56|83
1686058800000|2023-06-06 13:40:00|8.77|8.57|8.82|8.62|8.82|8.62|8.77|8.57|16
1686059100000|2023-06-06 13:45:00|8.81|8.61|8.86|8.66|8.86|8.66|8.81|8.61|18
1686059400000|2023-06-06 13:50:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|56
1686059700000|2023-06-06 13:55:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|51
1686060000000|2023-06-06 14:00:00|8.86|8.66|8.9|8.7|8.94|8.74|8.86|8.66|67
1686060300000|2023-06-06 14:05:00|8.89|8.69|8.91|8.71|8.92|8.72|8.88|8.68|37
1686060600000|2023-06-06 14:10:00|8.92|8.72|8.89|8.69|8.93|8.73|8.88|8.68|80
1686060900000|2023-06-06 14:15:00|8.88|8.68|8.85|8.65|8.89|8.69|8.85|8.65|10
1686061200000|2023-06-06 14:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|34
1686061500000|2023-06-06 14:25:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|10
1686061800000|2023-06-06 14:30:00|8.88|8.68|8.89|8.69|8.89|8.69|8.86|8.66|36
1686062100000|2023-06-06 14:35:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|81
1686062400000|2023-06-06 14:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|87
1686062700000|2023-06-06 14:45:00|8.9|8.7|8.87|8.67|8.9|8.7|8.87|8.67|120
1686063000000|2023-06-06 14:50:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|70
1686063300000|2023-06-06 14:55:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|57
1686063600000|2023-06-06 15:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|72
1686063900000|2023-06-06 15:05:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|169
1686064200000|2023-06-06 15:10:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|28
1686064500000|2023-06-06 15:15:00|8.9|8.7|8.88|8.68|8.9|8.7|8.87|8.67|21
1686064800000|2023-06-06 15:20:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|46
1686065100000|2023-06-06 15:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|71
1686065400000|2023-06-06 15:30:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|11
1686065700000|2023-06-06 15:35:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|15
1686066000000|2023-06-06 15:40:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|26
1686066300000|2023-06-06 15:45:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|72
1686066600000|2023-06-06 15:50:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|40
1686066900000|2023-06-06 15:55:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|3
1686067200000|2023-06-06 16:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|14
1686067500000|2023-06-06 16:05:00|8.89|8.69|8.87|8.67|8.9|8.7|8.87|8.67|45
1686067800000|2023-06-06 16:10:00|8.88|8.68|8.84|8.64|8.88|8.68|8.84|8.64|73
1686068100000|2023-06-06 16:15:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|51
1686068400000|2023-06-06 16:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|93
1686068700000|2023-06-06 16:25:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|116
1686069000000|2023-06-06 16:30:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|33
1686069300000|2023-06-06 16:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|30
1686069900000|2023-06-06 16:45:00|8.84|8.64|8.87|8.67|8.87|8.67|8.84|8.64|34
1686070200000|2023-06-06 16:50:00|8.86|8.66|8.9|8.7|8.9|8.7|8.86|8.66|45
1686070500000|2023-06-06 16:55:00|8.89|8.69|8.92|8.72|8.92|8.72|8.89|8.69|34
1686070800000|2023-06-06 17:00:00|8.91|8.71|8.9|8.7|8.92|8.72|8.89|8.69|46
1686071100000|2023-06-06 17:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1686071400000|2023-06-06 17:10:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|5
1686071700000|2023-06-06 17:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|62
1686072000000|2023-06-06 17:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|73
1686072300000|2023-06-06 17:25:00|8.9|8.7|8.93|8.73|8.93|8.73|8.9|8.7|62
1686072600000|2023-06-06 17:30:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|53
1686072900000|2023-06-06 17:35:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|23
1686073200000|2023-06-06 17:40:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|112
1686073500000|2023-06-06 17:45:00|8.94|8.74|8.92|8.72|8.94|8.74|8.91|8.71|73
1686073800000|2023-06-06 17:50:00|8.91|8.71|8.93|8.73|8.93|8.73|8.91|8.71|151
1686074100000|2023-06-06 17:55:00|8.92|8.72|8.93|8.73|8.94|8.74|8.92|8.72|146
1686074400000|2023-06-06 18:00:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|116
1686074700000|2023-06-06 18:05:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|101
1686075000000|2023-06-06 18:10:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|140
1686075300000|2023-06-06 18:15:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|42
1686075600000|2023-06-06 18:20:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|62
1686075900000|2023-06-06 18:25:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|70
1686076200000|2023-06-06 18:30:00|8.95|8.75|8.94|8.74|8.95|8.75|8.93|8.73|126
1686076500000|2023-06-06 18:35:00|8.93|8.73|8.94|8.74|8.94|8.74|8.92|8.72|50
1686076800000|2023-06-06 18:40:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|70
1686077100000|2023-06-06 18:45:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|41
1686077400000|2023-06-06 18:50:00|8.94|8.74|8.93|8.73|8.94|8.74|8.93|8.73|44
1686077700000|2023-06-06 18:55:00|8.94|8.74|8.95|8.75|8.95|8.75|8.93|8.73|14
1686078000000|2023-06-06 19:00:00|8.94|8.74|8.96|8.76|8.96|8.76|8.94|8.74|43
1686079200000|2023-06-06 19:20:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|16
1686079500000|2023-06-06 19:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|7
1686079800000|2023-06-06 19:30:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|2
1686080100000|2023-06-06 19:35:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|42
1686080400000|2023-06-06 19:40:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|48
1686080700000|2023-06-06 19:45:00|9|8.8|8.99|8.79|9.01|8.81|8.99|8.79|91
1686081000000|2023-06-06 19:50:00|9|8.8|9.01|8.81|9.03|8.83|8.99|8.79|106
1686081300000|2023-06-06 19:55:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|43
1686081600000|2023-06-06 20:00:00|9.03|8.83|9.02|8.82|9.05|8.85|9.01|8.81|78
1686081900000|2023-06-06 20:05:00|9.03|8.83|9.01|8.81|9.04|8.84|9.01|8.81|29
1686082200000|2023-06-06 20:10:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|88
1686082500000|2023-06-06 20:15:00|9.02|8.82|8.98|8.78|9.02|8.82|8.98|8.78|17
1686082800000|2023-06-06 20:20:00|8.97|8.77|8.97|8.77|8.98|8.78|8.95|8.75|87
1686083100000|2023-06-06 20:25:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|27
1686083400000|2023-06-06 20:30:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|38
1686083700000|2023-06-06 20:35:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|15
1686084000000|2023-06-06 20:40:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|27
1686084300000|2023-06-06 20:45:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|71
1686084600000|2023-06-06 20:50:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|21
1686084900000|2023-06-06 20:55:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|55
1686085200000|2023-06-06 21:00:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|23
1686085500000|2023-06-06 21:05:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|15
1686085800000|2023-06-06 21:10:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|5
1686086100000|2023-06-06 21:15:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|3
1686086400000|2023-06-06 21:20:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|23
1686086700000|2023-06-06 21:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|11
1686087000000|2023-06-06 21:30:00|8.98|8.78|8.98|8.78|8.99|8.79|8.97|8.77|9
1686087600000|2023-06-06 21:40:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|10
1686088200000|2023-06-06 21:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|33
1686088500000|2023-06-06 21:55:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|20
1686088800000|2023-06-06 22:00:00|9|8.8|9|8.8|9.01|8.81|9|8.8|59
1686089100000|2023-06-06 22:05:00|9.01|8.81|9.01|8.81|9.01|8.81|9.01|8.81|1
1686089700000|2023-06-06 22:15:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|20
1686090000000|2023-06-06 22:20:00|9|8.8|9|8.8|9.01|8.81|9|8.8|9
1686090300000|2023-06-06 22:25:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|14
1686090600000|2023-06-06 22:30:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|26
1686090900000|2023-06-06 22:35:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|41
1686091200000|2023-06-06 22:40:00|9.02|8.82|9.04|8.84|9.04|8.84|9.02|8.82|33
1686091500000|2023-06-06 22:45:00|9.03|8.83|9.03|8.83|9.04|8.84|9.03|8.83|5
1686091800000|2023-06-06 22:50:00|9.04|8.84|9.06|8.86|9.06|8.86|9.03|8.83|25
1686092100000|2023-06-06 22:55:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|115
1686092400000|2023-06-06 23:00:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|39
1686092700000|2023-06-06 23:05:00|9.05|8.85|9.06|8.86|9.06|8.86|9.05|8.85|20
1686093000000|2023-06-06 23:10:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|21
1686093300000|2023-06-06 23:15:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|12
1686093600000|2023-06-06 23:20:00|9.06|8.86|9.07|8.87|9.08|8.88|9.06|8.86|20
1686093900000|2023-06-06 23:25:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|69
1686094200000|2023-06-06 23:30:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|15
1686094500000|2023-06-06 23:35:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|22
1686094800000|2023-06-06 23:40:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|65
1686095100000|2023-06-06 23:45:00|9.07|8.87|9.07|8.87|9.07|8.87|9.06|8.86|37
1686095400000|2023-06-06 23:50:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|39
1686095700000|2023-06-06 23:55:00|9.09|8.89|9.07|8.87|9.09|8.89|9.06|8.86|11
1686096000000|2023-06-07 00:00:00|9.08|8.88|9.04|8.84|9.08|8.88|9.04|8.84|79
1686096300000|2023-06-07 00:05:00|9.05|8.85|9.06|8.86|9.08|8.88|9.04|8.84|114
1686096600000|2023-06-07 00:10:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|44
1686096900000|2023-06-07 00:15:00|9.05|8.85|9.05|8.85|9.06|8.86|9.05|8.85|41
1686097200000|2023-06-07 00:20:00|9.06|8.86|9.05|8.85|9.06|8.86|9.05|8.85|2
1686097500000|2023-06-07 00:25:00|9.04|8.84|9.04|8.84|9.04|8.84|9.04|8.84|1
1686097800000|2023-06-07 00:30:00|9.05|8.85|9.05|8.85|9.05|8.85|9.05|8.85|1
1686098100000|2023-06-07 00:35:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|28
1686098400000|2023-06-07 00:40:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|21
1686098700000|2023-06-07 00:45:00|9.09|8.89|9.08|8.88|9.1|8.9|9.07|8.87|86
1686099000000|2023-06-07 00:50:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|23
1686099300000|2023-06-07 00:55:00|9.06|8.86|9.06|8.86|9.07|8.87|9.06|8.86|13
1686099600000|2023-06-07 01:00:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|47
1686099900000|2023-06-07 01:05:00|9.04|8.84|9.03|8.83|9.05|8.85|9.03|8.83|46
1686100200000|2023-06-07 01:10:00|9.04|8.84|9.02|8.82|9.04|8.84|9.02|8.82|23
1686100500000|2023-06-07 01:15:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|48
1686100800000|2023-06-07 01:20:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|39
1686101100000|2023-06-07 01:25:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|12
1686101400000|2023-06-07 01:30:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|50
1686101700000|2023-06-07 01:35:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|21
1686102000000|2023-06-07 01:40:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|8
1686102300000|2023-06-07 01:45:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|28
1686102600000|2023-06-07 01:50:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|2
1686103200000|2023-06-07 02:00:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|17
1686103500000|2023-06-07 02:05:00|9.02|8.82|9.03|8.83|9.04|8.84|9.02|8.82|12
1686103800000|2023-06-07 02:10:00|9.04|8.84|9.03|8.83|9.04|8.84|9.03|8.83|18
1686104100000|2023-06-07 02:15:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|44
1686104400000|2023-06-07 02:20:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|15
1686104700000|2023-06-07 02:25:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|21
1686105000000|2023-06-07 02:30:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|12
1686105300000|2023-06-07 02:35:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|11
1686105600000|2023-06-07 02:40:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|2
1686105900000|2023-06-07 02:45:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|18
1686106200000|2023-06-07 02:50:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|4
1686106500000|2023-06-07 02:55:00|9.03|8.83|9.04|8.84|9.04|8.84|9.03|8.83|2
1686106800000|2023-06-07 03:00:00|9.05|8.85|9.04|8.84|9.05|8.85|9.04|8.84|10
1686107100000|2023-06-07 03:05:00|9.05|8.85|9.05|8.85|9.05|8.85|9.04|8.84|17
1686107400000|2023-06-07 03:10:00|9.04|8.84|9.05|8.85|9.05|8.85|9.04|8.84|54
1686107700000|2023-06-07 03:15:00|9.06|8.86|9.04|8.84|9.06|8.86|9.04|8.84|23
1686108300000|2023-06-07 03:25:00|9.03|8.83|9.03|8.83|9.04|8.84|9.02|8.82|17
1686108600000|2023-06-07 03:30:00|9.02|8.82|9|8.8|9.02|8.82|8.99|8.79|17
1686108900000|2023-06-07 03:35:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|30
1686109200000|2023-06-07 03:40:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|3
1686109500000|2023-06-07 03:45:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|91
1686109800000|2023-06-07 03:50:00|9.01|8.81|9.03|8.83|9.03|8.83|9.01|8.81|27
1686110100000|2023-06-07 03:55:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|41
1686110400000|2023-06-07 04:00:00|9.03|8.83|9.02|8.82|9.03|8.83|9.02|8.82|14
1686110700000|2023-06-07 04:05:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|5
1686111000000|2023-06-07 04:10:00|9.02|8.82|9.02|8.82|9.03|8.83|9.02|8.82|57
1686111300000|2023-06-07 04:15:00|9.03|8.83|9.01|8.81|9.03|8.83|9.01|8.81|19
1686111600000|2023-06-07 04:20:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|14
1686112200000|2023-06-07 04:30:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|18
1686113100000|2023-06-07 04:45:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|32
1686113400000|2023-06-07 04:50:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|8
1686113700000|2023-06-07 04:55:00|9.02|8.82|9.02|8.82|9.02|8.82|9.01|8.81|23
1686114000000|2023-06-07 05:00:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|20
1686114900000|2023-06-07 05:15:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|14
1686115500000|2023-06-07 05:25:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|53
1686115800000|2023-06-07 05:30:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|58
1686116100000|2023-06-07 05:35:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|10
1686116400000|2023-06-07 05:40:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|40
1686116700000|2023-06-07 05:45:00|9|8.8|9|8.8|9.01|8.81|9|8.8|3
1686117000000|2023-06-07 05:50:00|9.01|8.81|9.01|8.81|9.01|8.81|9|8.8|45
1686117300000|2023-06-07 05:55:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|2
1686117600000|2023-06-07 06:00:00|9.02|8.82|9.02|8.82|9.03|8.83|9.01|8.81|19
1686117900000|2023-06-07 06:05:00|9.03|8.83|9.03|8.83|9.03|8.83|9.02|8.82|35
1686119100000|2023-06-07 06:25:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|14
1686119400000|2023-06-07 06:30:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|70
1686119700000|2023-06-07 06:35:00|9.02|8.82|8.98|8.78|9.03|8.83|8.98|8.78|43
1686120000000|2023-06-07 06:40:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|3
1686120300000|2023-06-07 06:45:00|9|8.8|8.99|8.79|9|8.8|8.98|8.78|18
1686120600000|2023-06-07 06:50:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|18
1686121200000|2023-06-07 07:00:00|9|8.8|8.99|8.79|9|8.8|8.99|8.79|2
1686121500000|2023-06-07 07:05:00|9|8.8|8.98|8.78|9|8.8|8.98|8.78|43
1686121800000|2023-06-07 07:10:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|15
1686122100000|2023-06-07 07:15:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|19
1686122400000|2023-06-07 07:20:00|8.97|8.77|8.97|8.77|8.98|8.78|8.97|8.77|15
1686122700000|2023-06-07 07:25:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|73
1686123000000|2023-06-07 07:30:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|57
1686123300000|2023-06-07 07:35:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|37
1686123600000|2023-06-07 07:40:00|9.01|8.81|9|8.8|9.01|8.81|9|8.8|8
1686123900000|2023-06-07 07:45:00|9.01|8.81|9|8.8|9.01|8.81|8.99|8.79|22
1686124200000|2023-06-07 07:50:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|12
1686124500000|2023-06-07 07:55:00|8.99|8.79|8.99|8.79|9|8.8|8.98|8.78|105
1686124800000|2023-06-07 08:00:00|8.98|8.78|8.99|8.79|9|8.8|8.98|8.78|60
1686125100000|2023-06-07 08:05:00|9|8.8|9|8.8|9|8.8|8.99|8.79|61
1686125400000|2023-06-07 08:10:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|29
1686125700000|2023-06-07 08:15:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|4
1686126000000|2023-06-07 08:20:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|8
1686126300000|2023-06-07 08:25:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|8
1686127500000|2023-06-07 08:45:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|32
1686127800000|2023-06-07 08:50:00|9|8.8|9|8.8|9.01|8.81|9|8.8|11
1686128100000|2023-06-07 08:55:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|29
1686128400000|2023-06-07 09:00:00|9.01|8.81|9.02|8.82|9.02|8.82|9.01|8.81|10
1686128700000|2023-06-07 09:05:00|9.01|8.81|9.01|8.81|9.02|8.82|9.01|8.81|15
1686129000000|2023-06-07 09:10:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|18
1686129300000|2023-06-07 09:15:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|18
1686129600000|2023-06-07 09:20:00|9|8.8|9|8.8|9.01|8.81|8.99|8.79|17
1686129900000|2023-06-07 09:25:00|8.99|8.79|9|8.8|9|8.8|8.99|8.79|18
1686130200000|2023-06-07 09:30:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|5
1686130500000|2023-06-07 09:35:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|20
1686130800000|2023-06-07 09:40:00|8.98|8.78|8.99|8.79|8.99|8.79|8.97|8.77|10
1686131100000|2023-06-07 09:45:00|8.98|8.78|8.97|8.77|9|8.8|8.96|8.76|44
1686131400000|2023-06-07 09:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|93
1686131700000|2023-06-07 09:55:00|8.95|8.75|8.95|8.75|8.96|8.76|8.92|8.72|33
1686132000000|2023-06-07 10:00:00|8.94|8.74|8.94|8.74|8.95|8.75|8.92|8.72|69
1686132300000|2023-06-07 10:05:00|8.95|8.75|8.98|8.78|8.98|8.78|8.94|8.74|80
1686132600000|2023-06-07 10:10:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|14
1686132900000|2023-06-07 10:15:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|25
1686133200000|2023-06-07 10:20:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|11
1686133500000|2023-06-07 10:25:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|29
1686133800000|2023-06-07 10:30:00|8.98|8.78|8.99|8.79|8.99|8.79|8.98|8.78|2
1686134100000|2023-06-07 10:35:00|8.98|8.78|8.98|8.78|8.99|8.79|8.98|8.78|49
1686134400000|2023-06-07 10:40:00|8.99|8.79|8.99|8.79|8.99|8.79|8.98|8.78|7
1686136500000|2023-06-07 11:15:00|8.98|8.78|8.97|8.77|8.99|8.79|8.97|8.77|8
1686136800000|2023-06-07 11:20:00|8.96|8.76|8.99|8.79|8.99|8.79|8.96|8.76|24
1686137100000|2023-06-07 11:25:00|8.98|8.78|8.98|8.78|8.98|8.78|8.97|8.77|15
1686137400000|2023-06-07 11:30:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|12
1686137700000|2023-06-07 11:35:00|8.99|8.79|8.98|8.78|9|8.8|8.98|8.78|10
1686138000000|2023-06-07 11:40:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|12
1686138300000|2023-06-07 11:45:00|8.97|8.77|8.98|8.78|8.98|8.78|8.97|8.77|8
1686138900000|2023-06-07 11:55:00|8.97|8.77|8.98|8.78|8.99|8.79|8.97|8.77|18
1686139200000|2023-06-07 12:00:00|8.99|8.79|8.97|8.77|8.99|8.79|8.97|8.77|13
1686139500000|2023-06-07 12:05:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1686140100000|2023-06-07 12:15:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|4
1686140400000|2023-06-07 12:20:00|8.97|8.77|8.95|8.75|8.97|8.77|8.95|8.75|7
1686140700000|2023-06-07 12:25:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|5
1686141000000|2023-06-07 12:30:00|8.95|8.75|8.96|8.76|8.96|8.76|8.95|8.75|16
1686141300000|2023-06-07 12:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|19
1686141600000|2023-06-07 12:40:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|3
1686141900000|2023-06-07 12:45:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|11
1686142800000|2023-06-07 13:00:00|8.96|8.76|8.96|8.76|8.96|8.76|8.96|8.76|1
1686143100000|2023-06-07 13:05:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1686143700000|2023-06-07 13:15:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|22
1686144000000|2023-06-07 13:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|11
1686144300000|2023-06-07 13:25:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1686144600000|2023-06-07 13:30:00|8.96|8.76|8.96|8.76|8.96|8.76|8.95|8.75|7
1686144900000|2023-06-07 13:35:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|19
1686145200000|2023-06-07 13:40:00|8.94|8.74|8.92|8.72|8.94|8.74|8.91|8.71|15
1686145500000|2023-06-07 13:45:00|8.91|8.71|8.93|8.73|8.93|8.73|8.9|8.7|29
1686145800000|2023-06-07 13:50:00|8.94|8.74|8.94|8.74|8.94|8.74|8.93|8.73|25
1686146100000|2023-06-07 13:55:00|8.95|8.75|8.94|8.74|8.95|8.75|8.94|8.74|34
1686146400000|2023-06-07 14:00:00|8.93|8.73|8.93|8.73|8.93|8.73|8.92|8.72|9
1686146700000|2023-06-07 14:05:00|8.92|8.72|8.92|8.72|8.93|8.73|8.92|8.72|3
1686147000000|2023-06-07 14:10:00|8.91|8.71|8.9|8.7|8.92|8.72|8.9|8.7|8
1686147300000|2023-06-07 14:15:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|36
1686147600000|2023-06-07 14:20:00|8.91|8.71|8.87|8.67|8.91|8.71|8.87|8.67|27
1686147900000|2023-06-07 14:25:00|8.86|8.66|8.9|8.7|8.9|8.7|8.85|8.65|35
1686148200000|2023-06-07 14:30:00|8.89|8.69|8.86|8.66|8.89|8.69|8.85|8.65|46
1686148500000|2023-06-07 14:35:00|8.87|8.67|8.86|8.66|8.87|8.67|8.84|8.64|94
1686148800000|2023-06-07 14:40:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|40
1686149100000|2023-06-07 14:45:00|8.89|8.69|8.86|8.66|8.89|8.69|8.86|8.66|44
1686149400000|2023-06-07 14:50:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|25
1686149700000|2023-06-07 14:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|6
1686150000000|2023-06-07 15:00:00|8.86|8.66|8.88|8.68|8.88|8.68|8.85|8.65|35
1686150300000|2023-06-07 15:05:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|4
1686150600000|2023-06-07 15:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|22
1686150900000|2023-06-07 15:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|27
1686151200000|2023-06-07 15:20:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|26
1686151500000|2023-06-07 15:25:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|15
1686151800000|2023-06-07 15:30:00|8.89|8.69|8.9|8.7|8.91|8.71|8.89|8.69|18
1686152100000|2023-06-07 15:35:00|8.89|8.69|8.88|8.68|8.9|8.7|8.88|8.68|64
1686152400000|2023-06-07 15:40:00|8.87|8.67|8.84|8.64|8.88|8.68|8.84|8.64|32
1686152700000|2023-06-07 15:45:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|26
1686153000000|2023-06-07 15:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.82|8.62|50
1686153300000|2023-06-07 15:55:00|8.83|8.63|8.83|8.63|8.83|8.63|8.81|8.61|19
1686153600000|2023-06-07 16:00:00|8.82|8.62|8.83|8.63|8.83|8.63|8.8|8.6|30
1686153900000|2023-06-07 16:05:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|11
1686154200000|2023-06-07 16:10:00|8.81|8.61|8.8|8.6|8.82|8.62|8.79|8.59|36
1686154500000|2023-06-07 16:15:00|8.79|8.59|8.81|8.61|8.81|8.61|8.79|8.59|9
1686154800000|2023-06-07 16:20:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|16
1686155100000|2023-06-07 16:25:00|8.8|8.6|8.79|8.59|8.81|8.61|8.78|8.58|16
1686155400000|2023-06-07 16:30:00|8.8|8.6|8.81|8.61|8.82|8.62|8.79|8.59|26
1686155700000|2023-06-07 16:35:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|15
1686156000000|2023-06-07 16:40:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|10
1686156300000|2023-06-07 16:45:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|6
1686156600000|2023-06-07 16:50:00|8.81|8.61|8.8|8.6|8.82|8.62|8.8|8.6|20
1686157200000|2023-06-07 17:00:00|8.79|8.59|8.79|8.59|8.81|8.61|8.79|8.59|55
1686157500000|2023-06-07 17:05:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|13
1686157800000|2023-06-07 17:10:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1686158100000|2023-06-07 17:15:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|37
1686158400000|2023-06-07 17:20:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|19
1686158700000|2023-06-07 17:25:00|8.8|8.6|8.83|8.63|8.83|8.63|8.8|8.6|30
1686159000000|2023-06-07 17:30:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|6
1686159300000|2023-06-07 17:35:00|8.84|8.64|8.83|8.63|8.85|8.65|8.83|8.63|4
1686159600000|2023-06-07 17:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|5
1686159900000|2023-06-07 17:45:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|2
1686160200000|2023-06-07 17:50:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|2
1686160500000|2023-06-07 17:55:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|9
1686160800000|2023-06-07 18:00:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|16
1686161100000|2023-06-07 18:05:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|6
1686161400000|2023-06-07 18:10:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|30
1686162300000|2023-06-07 18:25:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1686162600000|2023-06-07 18:30:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|3
1686162900000|2023-06-07 18:35:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|6
1686163200000|2023-06-07 18:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|25
1686163500000|2023-06-07 18:45:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1686164100000|2023-06-07 18:55:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|4
1686164400000|2023-06-07 19:00:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|3
1686164700000|2023-06-07 19:05:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|5
1686165000000|2023-06-07 19:10:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|20
1686165300000|2023-06-07 19:15:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|92
1686165600000|2023-06-07 19:20:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|79
1686165900000|2023-06-07 19:25:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|9
1686166200000|2023-06-07 19:30:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|7
1686166500000|2023-06-07 19:35:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|29
1686166800000|2023-06-07 19:40:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|9
1686167100000|2023-06-07 19:45:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|5
1686167400000|2023-06-07 19:50:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|19
1686167700000|2023-06-07 19:55:00|8.85|8.65|8.84|8.64|8.86|8.66|8.83|8.63|42
1686168000000|2023-06-07 20:00:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|24
1686168300000|2023-06-07 20:05:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|44
1686168600000|2023-06-07 20:10:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|7
1686168900000|2023-06-07 20:15:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|29
1686169200000|2023-06-07 20:20:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|31
1686169500000|2023-06-07 20:25:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|25
1686169800000|2023-06-07 20:30:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|19
1686170100000|2023-06-07 20:35:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|49
1686170400000|2023-06-07 20:40:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|28
1686170700000|2023-06-07 20:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|38
1686171000000|2023-06-07 20:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|22
1686171300000|2023-06-07 20:55:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|52
1686171600000|2023-06-07 21:00:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|5
1686171900000|2023-06-07 21:05:00|8.9|8.7|8.85|8.65|8.9|8.7|8.85|8.65|20
1686172200000|2023-06-07 21:10:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|8
1686173700000|2023-06-07 21:35:00|8.86|8.66|8.84|8.64|8.87|8.67|8.84|8.64|27
1686174300000|2023-06-07 21:45:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1686174600000|2023-06-07 21:50:00|8.82|8.62|8.8|8.6|8.82|8.62|8.8|8.6|3
1686174900000|2023-06-07 21:55:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|9
1686175200000|2023-06-07 22:00:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|51
1686175500000|2023-06-07 22:05:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|47
1686175800000|2023-06-07 22:10:00|8.82|8.62|8.81|8.61|8.83|8.63|8.8|8.6|52
1686176100000|2023-06-07 22:15:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|23
1686176400000|2023-06-07 22:20:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|57
1686176700000|2023-06-07 22:25:00|8.8|8.6|8.79|8.59|8.81|8.61|8.79|8.59|68
1686177000000|2023-06-07 22:30:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|38
1686177300000|2023-06-07 22:35:00|8.8|8.6|8.81|8.61|8.81|8.61|8.79|8.59|40
1686177600000|2023-06-07 22:40:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|67
1686177900000|2023-06-07 22:45:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|30
1686178500000|2023-06-07 22:55:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|3
1686178800000|2023-06-07 23:00:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|4
1686179100000|2023-06-07 23:05:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|3
1686179700000|2023-06-07 23:15:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686180000000|2023-06-07 23:20:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|3
1686180300000|2023-06-07 23:25:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|5
1686180600000|2023-06-07 23:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|11
1686181800000|2023-06-07 23:50:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|3
1686182100000|2023-06-07 23:55:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1686182400000|2023-06-08 00:00:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|12
1686182700000|2023-06-08 00:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|37
1686183000000|2023-06-08 00:10:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|73
1686183300000|2023-06-08 00:15:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|9
1686183600000|2023-06-08 00:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|15
1686184200000|2023-06-08 00:30:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|20
1686184500000|2023-06-08 00:35:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|3
1686184800000|2023-06-08 00:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|5
1686185400000|2023-06-08 00:50:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|2
1686185700000|2023-06-08 00:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|7
1686186000000|2023-06-08 01:00:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|33
1686186600000|2023-06-08 01:10:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|11
1686186900000|2023-06-08 01:15:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|14
1686187200000|2023-06-08 01:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|52
1686187500000|2023-06-08 01:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|2
1686188700000|2023-06-08 01:45:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|12
1686189000000|2023-06-08 01:50:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|4
1686189300000|2023-06-08 01:55:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|2
1686189600000|2023-06-08 02:00:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|2
1686189900000|2023-06-08 02:05:00|8.84|8.64|8.84|8.64|8.85|8.65|8.83|8.63|13
1686190200000|2023-06-08 02:10:00|8.83|8.63|8.81|8.61|8.84|8.64|8.81|8.61|23
1686190500000|2023-06-08 02:15:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|6
1686190800000|2023-06-08 02:20:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|7
1686191100000|2023-06-08 02:25:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|8
1686191400000|2023-06-08 02:30:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|31
1686191700000|2023-06-08 02:35:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|9
1686192000000|2023-06-08 02:40:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|7
1686192900000|2023-06-08 02:55:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|21
1686193200000|2023-06-08 03:00:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|3
1686193800000|2023-06-08 03:10:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1686194100000|2023-06-08 03:15:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1686194400000|2023-06-08 03:20:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|12
1686194700000|2023-06-08 03:25:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1686195000000|2023-06-08 03:30:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|47
1686195300000|2023-06-08 03:35:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|36
1686195600000|2023-06-08 03:40:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|21
1686195900000|2023-06-08 03:45:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|12
1686196200000|2023-06-08 03:50:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1686196500000|2023-06-08 03:55:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|15
1686196800000|2023-06-08 04:00:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|3
1686197100000|2023-06-08 04:05:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|40
1686197400000|2023-06-08 04:10:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|33
1686197700000|2023-06-08 04:15:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|5
1686198000000|2023-06-08 04:20:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|23
1686198300000|2023-06-08 04:25:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|7
1686198600000|2023-06-08 04:30:00|8.84|8.64|8.85|8.65|8.85|8.65|8.83|8.63|12
1686198900000|2023-06-08 04:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|12
1686199200000|2023-06-08 04:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|9
1686199500000|2023-06-08 04:45:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|16
1686200100000|2023-06-08 04:55:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|4
1686201000000|2023-06-08 05:10:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|4
1686201300000|2023-06-08 05:15:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|14
1686201600000|2023-06-08 05:20:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|9
1686201900000|2023-06-08 05:25:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|9
1686202200000|2023-06-08 05:30:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|17
1686202500000|2023-06-08 05:35:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|73
1686203100000|2023-06-08 05:45:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|3
1686203400000|2023-06-08 05:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|3
1686204000000|2023-06-08 06:00:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|35
1686204300000|2023-06-08 06:05:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|25
1686204600000|2023-06-08 06:10:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1686204900000|2023-06-08 06:15:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1686206400000|2023-06-08 06:40:00|8.81|8.61|8.83|8.63|8.83|8.63|8.8|8.6|31
1686206700000|2023-06-08 06:45:00|8.82|8.62|8.81|8.61|8.83|8.63|8.81|8.61|40
1686207300000|2023-06-08 06:55:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|5
1686207600000|2023-06-08 07:00:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|16
1686207900000|2023-06-08 07:05:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|19
1686208200000|2023-06-08 07:10:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|7
1686208500000|2023-06-08 07:15:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|23
1686208800000|2023-06-08 07:20:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|12
1686209100000|2023-06-08 07:25:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|51
1686209700000|2023-06-08 07:35:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1686210300000|2023-06-08 07:45:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|35
1686210600000|2023-06-08 07:50:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|16
1686210900000|2023-06-08 07:55:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|46
1686211200000|2023-06-08 08:00:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|13
1686211500000|2023-06-08 08:05:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|86
1686211800000|2023-06-08 08:10:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|33
1686212100000|2023-06-08 08:15:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|4
1686212400000|2023-06-08 08:20:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|3
1686212700000|2023-06-08 08:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|56
1686213000000|2023-06-08 08:30:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|3
1686213300000|2023-06-08 08:35:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686213600000|2023-06-08 08:40:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|15
1686213900000|2023-06-08 08:45:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|9
1686214200000|2023-06-08 08:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|11
1686214500000|2023-06-08 08:55:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|7
1686215100000|2023-06-08 09:05:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1686216300000|2023-06-08 09:25:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|7
1686216600000|2023-06-08 09:30:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|9
1686219000000|2023-06-08 10:10:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|7
1686219300000|2023-06-08 10:15:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|5
1686219900000|2023-06-08 10:25:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1686220800000|2023-06-08 10:40:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|7
1686221400000|2023-06-08 10:50:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|2
1686221700000|2023-06-08 10:55:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686222000000|2023-06-08 11:00:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|22
1686222600000|2023-06-08 11:10:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|8
1686224100000|2023-06-08 11:35:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|40
1686225000000|2023-06-08 11:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|9
1686226200000|2023-06-08 12:10:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|2
1686226500000|2023-06-08 12:15:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686227400000|2023-06-08 12:30:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|11
1686227700000|2023-06-08 12:35:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|20
1686228000000|2023-06-08 12:40:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|3
1686228300000|2023-06-08 12:45:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|17
1686228900000|2023-06-08 12:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|3
1686229200000|2023-06-08 13:00:00|8.86|8.66|8.81|8.61|8.86|8.66|8.81|8.61|12
1686229500000|2023-06-08 13:05:00|8.82|8.62|8.83|8.63|8.84|8.64|8.81|8.61|32
1686229800000|2023-06-08 13:10:00|8.84|8.64|8.84|8.64|8.84|8.64|8.82|8.62|15
1686230100000|2023-06-08 13:15:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|23
1686230400000|2023-06-08 13:20:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|7
1686230700000|2023-06-08 13:25:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|20
1686231000000|2023-06-08 13:30:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|26
1686231300000|2023-06-08 13:35:00|8.83|8.63|8.87|8.67|8.87|8.67|8.83|8.63|29
1686231600000|2023-06-08 13:40:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|9
1686231900000|2023-06-08 13:45:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|26
1686232200000|2023-06-08 13:50:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|27
1686232500000|2023-06-08 13:55:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|26
1686232800000|2023-06-08 14:00:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|75
1686233100000|2023-06-08 14:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|35
1686233700000|2023-06-08 14:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|16
1686234000000|2023-06-08 14:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|8
1686234300000|2023-06-08 14:25:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|14
1686234600000|2023-06-08 14:30:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|48
1686234900000|2023-06-08 14:35:00|8.88|8.68|8.89|8.69|8.89|8.69|8.86|8.66|62
1686235200000|2023-06-08 14:40:00|8.88|8.68|8.87|8.67|8.89|8.69|8.86|8.66|28
1686235500000|2023-06-08 14:45:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|28
1686235800000|2023-06-08 14:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|6
1686236100000|2023-06-08 14:55:00|8.88|8.68|8.87|8.67|8.89|8.69|8.87|8.67|78
1686236400000|2023-06-08 15:00:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|18
1686236700000|2023-06-08 15:05:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|11
1686237000000|2023-06-08 15:10:00|8.87|8.67|8.86|8.66|8.88|8.68|8.85|8.65|52
1686237600000|2023-06-08 15:20:00|8.87|8.67|8.85|8.65|8.87|8.67|8.85|8.65|65
1686237900000|2023-06-08 15:25:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|17
1686238200000|2023-06-08 15:30:00|8.85|8.65|8.86|8.66|8.87|8.67|8.85|8.65|24
1686238500000|2023-06-08 15:35:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|8
1686238800000|2023-06-08 15:40:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|3
1686239100000|2023-06-08 15:45:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|16
1686239400000|2023-06-08 15:50:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|4
1686239700000|2023-06-08 15:55:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1686240000000|2023-06-08 16:00:00|8.87|8.67|8.89|8.69|8.9|8.7|8.87|8.67|82
1686240300000|2023-06-08 16:05:00|8.9|8.7|8.87|8.67|8.9|8.7|8.86|8.66|76
1686240600000|2023-06-08 16:10:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|68
1686240900000|2023-06-08 16:15:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|28
1686241200000|2023-06-08 16:20:00|8.86|8.66|8.86|8.66|8.86|8.66|8.86|8.66|1
1686242100000|2023-06-08 16:35:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|3
1686242400000|2023-06-08 16:40:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|13
1686242700000|2023-06-08 16:45:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|57
1686243000000|2023-06-08 16:50:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|51
1686243300000|2023-06-08 16:55:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|21
1686243600000|2023-06-08 17:00:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|37
1686243900000|2023-06-08 17:05:00|8.85|8.65|8.84|8.64|8.85|8.65|8.83|8.63|16
1686244800000|2023-06-08 17:20:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|22
1686245100000|2023-06-08 17:25:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|14
1686245400000|2023-06-08 17:30:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|29
1686245700000|2023-06-08 17:35:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|27
1686246000000|2023-06-08 17:40:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|20
1686247500000|2023-06-08 18:05:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|7
1686247800000|2023-06-08 18:10:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|2
1686248400000|2023-06-08 18:20:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1686248700000|2023-06-08 18:25:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|3
1686249000000|2023-06-08 18:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|43
1686249300000|2023-06-08 18:35:00|8.83|8.63|8.84|8.64|8.84|8.64|8.83|8.63|18
1686249600000|2023-06-08 18:40:00|8.83|8.63|8.85|8.65|8.85|8.65|8.83|8.63|3
1686249900000|2023-06-08 18:45:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|5
1686250200000|2023-06-08 18:50:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|35
1686250500000|2023-06-08 18:55:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|47
1686250800000|2023-06-08 19:00:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|35
1686252000000|2023-06-08 19:20:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|38
1686252300000|2023-06-08 19:25:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|15
1686252900000|2023-06-08 19:35:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|5
1686253500000|2023-06-08 19:45:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1686253800000|2023-06-08 19:50:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|33
1686254100000|2023-06-08 19:55:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|54
1686254400000|2023-06-08 20:00:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|8
1686255300000|2023-06-08 20:15:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|9
1686255900000|2023-06-08 20:25:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|27
1686256200000|2023-06-08 20:30:00|8.84|8.64|8.84|8.64|8.84|8.64|8.84|8.64|1
1686256800000|2023-06-08 20:40:00|8.83|8.63|8.83|8.63|8.84|8.64|8.82|8.62|19
1686257100000|2023-06-08 20:45:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|21
1686257400000|2023-06-08 20:50:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|23
1686257700000|2023-06-08 20:55:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|23
1686258000000|2023-06-08 21:00:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1686258900000|2023-06-08 21:15:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|3
1686259500000|2023-06-08 21:25:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686260700000|2023-06-08 21:45:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|2
1686261300000|2023-06-08 21:55:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|4
1686261600000|2023-06-08 22:00:00|8.82|8.62|8.82|8.62|8.82|8.62|8.8|8.6|35
1686262800000|2023-06-08 22:20:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|9
1686263100000|2023-06-08 22:25:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|23
1686263400000|2023-06-08 22:30:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|9
1686263700000|2023-06-08 22:35:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|20
1686264000000|2023-06-08 22:40:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|29
1686264300000|2023-06-08 22:45:00|8.83|8.63|8.81|8.61|8.83|8.63|8.81|8.61|7
1686264600000|2023-06-08 22:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|9
1686265200000|2023-06-08 23:00:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686265500000|2023-06-08 23:05:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1686266100000|2023-06-08 23:15:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|6
1686266400000|2023-06-08 23:20:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|11
1686266700000|2023-06-08 23:25:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|7
1686268200000|2023-06-08 23:50:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|3
1686268500000|2023-06-08 23:55:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|2
1686268800000|2023-06-09 00:00:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|20
1686269400000|2023-06-09 00:10:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|9
1686269700000|2023-06-09 00:15:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|5
1686271500000|2023-06-09 00:45:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|9
1686272700000|2023-06-09 01:05:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686273300000|2023-06-09 01:15:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1686274200000|2023-06-09 01:30:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1686274500000|2023-06-09 01:35:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|3
1686274800000|2023-06-09 01:40:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|21
1686275100000|2023-06-09 01:45:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1686275700000|2023-06-09 01:55:00|8.81|8.61|8.81|8.61|8.82|8.62|8.81|8.61|21
1686276300000|2023-06-09 02:05:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1686276600000|2023-06-09 02:10:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686277200000|2023-06-09 02:20:00|8.8|8.6|8.79|8.59|8.81|8.61|8.76|8.56|28
1686277500000|2023-06-09 02:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.79|8.59|15
1686278100000|2023-06-09 02:35:00|8.79|8.59|8.77|8.57|8.8|8.6|8.77|8.57|9
1686278400000|2023-06-09 02:40:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1686278700000|2023-06-09 02:45:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|18
1686279000000|2023-06-09 02:50:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|30
1686279300000|2023-06-09 02:55:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|72
1686279600000|2023-06-09 03:00:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|21
1686279900000|2023-06-09 03:05:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|11
1686280200000|2023-06-09 03:10:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1686280800000|2023-06-09 03:20:00|8.78|8.58|8.78|8.58|8.78|8.58|8.78|8.58|1
1686281100000|2023-06-09 03:25:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|81
1686281700000|2023-06-09 03:35:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|16
1686282000000|2023-06-09 03:40:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|66
1686282600000|2023-06-09 03:50:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|10
1686282900000|2023-06-09 03:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|4
1686283200000|2023-06-09 04:00:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|2
1686283500000|2023-06-09 04:05:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|5
1686285000000|2023-06-09 04:30:00|8.79|8.59|8.78|8.58|8.79|8.59|8.78|8.58|4
1686285300000|2023-06-09 04:35:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|31
1686285600000|2023-06-09 04:40:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|27
1686285900000|2023-06-09 04:45:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|9
1686286200000|2023-06-09 04:50:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1686289500000|2023-06-09 05:45:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|3
1686291000000|2023-06-09 06:10:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|31
1686291300000|2023-06-09 06:15:00|8.83|8.63|8.82|8.62|8.83|8.63|8.82|8.62|2
1686291900000|2023-06-09 06:25:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|3
1686293400000|2023-06-09 06:50:00|8.82|8.62|8.82|8.62|8.82|8.62|8.82|8.62|1
1686294000000|2023-06-09 07:00:00|8.81|8.61|8.81|8.61|8.81|8.61|8.81|8.61|1
1686294900000|2023-06-09 07:15:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|32
1686295500000|2023-06-09 07:25:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|15
1686295800000|2023-06-09 07:30:00|8.81|8.61|8.81|8.61|8.82|8.62|8.8|8.6|7
1686296400000|2023-06-09 07:40:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|3
1686296700000|2023-06-09 07:45:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|5
1686297000000|2023-06-09 07:50:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|10
1686297600000|2023-06-09 08:00:00|8.8|8.6|8.81|8.61|8.82|8.62|8.8|8.6|10
1686297900000|2023-06-09 08:05:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|11
1686298200000|2023-06-09 08:10:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|7
1686298500000|2023-06-09 08:15:00|8.82|8.62|8.82|8.62|8.82|8.62|8.81|8.61|11
1686300300000|2023-06-09 08:45:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|25
1686301500000|2023-06-09 09:05:00|8.82|8.62|8.83|8.63|8.83|8.63|8.82|8.62|4
1686305400000|2023-06-09 10:10:00|8.82|8.62|8.82|8.62|8.83|8.63|8.82|8.62|3
1686306000000|2023-06-09 10:20:00|8.83|8.63|8.83|8.63|8.83|8.63|8.83|8.63|1
1686306300000|2023-06-09 10:25:00|8.82|8.62|8.81|8.61|8.82|8.62|8.81|8.61|2
1686306600000|2023-06-09 10:30:00|8.8|8.6|8.81|8.61|8.81|8.61|8.8|8.6|2
1686307200000|2023-06-09 10:40:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1686307800000|2023-06-09 10:50:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|17
1686308100000|2023-06-09 10:55:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|13
1686308400000|2023-06-09 11:00:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|21
1686309300000|2023-06-09 11:15:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|13
1686309600000|2023-06-09 11:20:00|8.81|8.61|8.81|8.61|8.81|8.61|8.8|8.6|7
1686309900000|2023-06-09 11:25:00|8.8|8.6|8.8|8.6|8.81|8.61|8.8|8.6|9
1686310200000|2023-06-09 11:30:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|21
1686310500000|2023-06-09 11:35:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|5
1686310800000|2023-06-09 11:40:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|2
1686311100000|2023-06-09 11:45:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|32
1686312000000|2023-06-09 12:00:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|5
1686312300000|2023-06-09 12:05:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|5
1686312600000|2023-06-09 12:10:00|8.85|8.65|8.85|8.65|8.85|8.65|8.85|8.65|1
1686312900000|2023-06-09 12:15:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|12
1686313200000|2023-06-09 12:20:00|8.84|8.64|8.85|8.65|8.86|8.66|8.84|8.64|30
1686313500000|2023-06-09 12:25:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|17
1686313800000|2023-06-09 12:30:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|12
1686314100000|2023-06-09 12:35:00|8.85|8.65|8.87|8.67|8.87|8.67|8.85|8.65|77
1686314400000|2023-06-09 12:40:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|32
1686314700000|2023-06-09 12:45:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|6
1686315000000|2023-06-09 12:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|34
1686315300000|2023-06-09 12:55:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|54
1686315900000|2023-06-09 13:05:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|3
1686316200000|2023-06-09 13:10:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|16
1686316500000|2023-06-09 13:15:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|46
1686316800000|2023-06-09 13:20:00|8.87|8.67|8.86|8.66|8.89|8.69|8.86|8.66|110
1686317100000|2023-06-09 13:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|7
1686317400000|2023-06-09 13:30:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|91
1686317700000|2023-06-09 13:35:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|28
1686318000000|2023-06-09 13:40:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|13
1686318300000|2023-06-09 13:45:00|8.86|8.66|8.84|8.64|8.86|8.66|8.84|8.64|85
1686318600000|2023-06-09 13:50:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|8
1686318900000|2023-06-09 13:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|19
1686319200000|2023-06-09 14:00:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|11
1686319500000|2023-06-09 14:05:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|24
1686319800000|2023-06-09 14:10:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|24
1686320100000|2023-06-09 14:15:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|9
1686320400000|2023-06-09 14:20:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|48
1686320700000|2023-06-09 14:25:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|14
1686321000000|2023-06-09 14:30:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|39
1686321300000|2023-06-09 14:35:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|44
1686321600000|2023-06-09 14:40:00|8.85|8.65|8.85|8.65|8.87|8.67|8.85|8.65|55
1686321900000|2023-06-09 14:45:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|53
1686322200000|2023-06-09 14:50:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|71
1686323100000|2023-06-09 15:05:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|101
1686323400000|2023-06-09 15:10:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|37
1686323700000|2023-06-09 15:15:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|31
1686324300000|2023-06-09 15:25:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|4
1686324600000|2023-06-09 15:30:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|6
1686325500000|2023-06-09 15:45:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|44
1686325800000|2023-06-09 15:50:00|8.87|8.67|8.87|8.67|8.89|8.69|8.87|8.67|59
1686326100000|2023-06-09 15:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|50
1686326400000|2023-06-09 16:00:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|39
1686326700000|2023-06-09 16:05:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|48
1686327000000|2023-06-09 16:10:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|92
1686327300000|2023-06-09 16:15:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|39
1686327600000|2023-06-09 16:20:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|19
1686327900000|2023-06-09 16:25:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|38
1686328200000|2023-06-09 16:30:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|24
1686328500000|2023-06-09 16:35:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|41
1686328800000|2023-06-09 16:40:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|14
1686329100000|2023-06-09 16:45:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|26
1686329400000|2023-06-09 16:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|49
1686329700000|2023-06-09 16:55:00|8.91|8.71|8.88|8.68|8.91|8.71|8.88|8.68|72
1686330000000|2023-06-09 17:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|19
1686330300000|2023-06-09 17:05:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|15
1686330600000|2023-06-09 17:10:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|22
1686330900000|2023-06-09 17:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|60
1686331200000|2023-06-09 17:20:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|18
1686331500000|2023-06-09 17:25:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|6
1686331800000|2023-06-09 17:30:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|15
1686332100000|2023-06-09 17:35:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|2
1686333000000|2023-06-09 17:50:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|3
1686333300000|2023-06-09 17:55:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|9
1686333600000|2023-06-09 18:00:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|39
1686333900000|2023-06-09 18:05:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|13
1686334200000|2023-06-09 18:10:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|41
1686334500000|2023-06-09 18:15:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|21
1686334800000|2023-06-09 18:20:00|8.88|8.68|8.88|8.68|8.88|8.68|8.86|8.66|31
1686335100000|2023-06-09 18:25:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|25
1686335400000|2023-06-09 18:30:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|41
1686335700000|2023-06-09 18:35:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|24
1686336000000|2023-06-09 18:40:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|36
1686336300000|2023-06-09 18:45:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|74
1686336600000|2023-06-09 18:50:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|24
1686336900000|2023-06-09 18:55:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|38
1686337200000|2023-06-09 19:00:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|24
1686337500000|2023-06-09 19:05:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|78
1686337800000|2023-06-09 19:10:00|8.89|8.69|8.87|8.67|8.89|8.69|8.86|8.66|63
1686338100000|2023-06-09 19:15:00|8.86|8.66|8.88|8.68|8.88|8.68|8.86|8.66|45
1686338400000|2023-06-09 19:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|19
1686338700000|2023-06-09 19:25:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|85
1686339000000|2023-06-09 19:30:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|44
1686339300000|2023-06-09 19:35:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|36
1686339600000|2023-06-09 19:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|101
1686339900000|2023-06-09 19:45:00|8.9|8.7|8.88|8.68|8.9|8.7|8.88|8.68|67
1686340200000|2023-06-09 19:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|59
1686340500000|2023-06-09 19:55:00|8.9|8.7|8.86|8.66|8.9|8.7|8.86|8.66|57
1686340800000|2023-06-09 20:00:00|8.87|8.67|8.87|8.67|8.88|8.68|8.86|8.66|43
1686341100000|2023-06-09 20:05:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|4
1686341400000|2023-06-09 20:10:00|8.86|8.66|8.89|8.69|8.89|8.69|8.86|8.66|14
1686341700000|2023-06-09 20:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|3
1686342000000|2023-06-09 20:20:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1686342300000|2023-06-09 20:25:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|11
1686342600000|2023-06-09 20:30:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|48
1686342900000|2023-06-09 20:35:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|56
1686343200000|2023-06-09 20:40:00|8.9|8.7|8.92|8.72|8.92|8.72|8.9|8.7|33
1686343500000|2023-06-09 20:45:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|10
1686343800000|2023-06-09 20:50:00|8.93|8.73|8.92|8.72|8.93|8.73|8.92|8.72|6
1686380400000|2023-06-10 07:00:00|8.25|8.05|8.24|8.04|8.26|8.06|8.23|8.03|8
1686380700000|2023-06-10 07:05:00|8.25|8.05|8.24|8.04|8.26|8.06|8.23|8.03|14
1686381000000|2023-06-10 07:10:00|8.23|8.03|8.26|8.06|8.26|8.06|8.23|8.03|20
1686381300000|2023-06-10 07:15:00|8.25|8.05|8.22|8.02|8.26|8.06|8.22|8.02|16
1686381600000|2023-06-10 07:20:00|8.23|8.03|8.26|8.06|8.26|8.06|8.22|8.02|8
1686381900000|2023-06-10 07:25:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|14
1686382200000|2023-06-10 07:30:00|8.27|8.07|8.28|8.08|8.28|8.08|8.26|8.06|12
1686382500000|2023-06-10 07:35:00|8.27|8.07|8.29|8.09|8.29|8.09|8.26|8.06|17
1686382800000|2023-06-10 07:40:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|10
1686383100000|2023-06-10 07:45:00|8.28|8.08|8.26|8.06|8.29|8.09|8.26|8.06|15
1686383400000|2023-06-10 07:50:00|8.27|8.07|8.24|8.04|8.27|8.07|8.24|8.04|12
1686383700000|2023-06-10 07:55:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|14
1686384000000|2023-06-10 08:00:00|8.25|8.05|8.23|8.03|8.26|8.06|8.21|8.01|67
1686384300000|2023-06-10 08:05:00|8.24|8.04|8.22|8.02|8.24|8.04|8.22|8.02|73
1686384600000|2023-06-10 08:10:00|8.21|8.01|8.24|8.04|8.25|8.05|8.21|8.01|20
1686384900000|2023-06-10 08:15:00|8.25|8.05|8.25|8.05|8.26|8.06|8.24|8.04|15
1686385200000|2023-06-10 08:20:00|8.24|8.04|8.26|8.06|8.26|8.06|8.24|8.04|91
1686385500000|2023-06-10 08:25:00|8.25|8.05|8.26|8.06|8.26|8.06|8.25|8.05|88
1686386100000|2023-06-10 08:35:00|8.27|8.07|8.27|8.07|8.27|8.07|8.26|8.06|15
1686386400000|2023-06-10 08:40:00|8.28|8.08|8.27|8.07|8.28|8.08|8.27|8.07|18
1686386700000|2023-06-10 08:45:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|52
1686387000000|2023-06-10 08:50:00|8.26|8.06|8.22|8.02|8.26|8.06|8.22|8.02|49
1686387300000|2023-06-10 08:55:00|8.23|8.03|8.21|8.01|8.23|8.03|8.21|8.01|31
1686387600000|2023-06-10 09:00:00|8.2|8|8.2|8|8.21|8.01|8.2|8|9
1686387900000|2023-06-10 09:05:00|8.21|8.01|8.21|8.01|8.21|8.01|8.2|8|61
1686388200000|2023-06-10 09:10:00|8.2|8|8.2|8|8.21|8.01|8.2|8|109
1686388500000|2023-06-10 09:15:00|8.19|7.99|8.19|7.99|8.2|8|8.18|7.98|77
1686389100000|2023-06-10 09:25:00|8.2|8|8.16|7.96|8.2|8|8.16|7.96|5
1686389400000|2023-06-10 09:30:00|8.17|7.97|8.17|7.97|8.17|7.97|8.16|7.96|11
1686389700000|2023-06-10 09:35:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|16
1686390000000|2023-06-10 09:40:00|8.2|8|8.18|7.98|8.2|8|8.18|7.98|3
1686390300000|2023-06-10 09:45:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|10
1686390600000|2023-06-10 09:50:00|8.19|7.99|8.18|7.98|8.19|7.99|8.18|7.98|62
1686390900000|2023-06-10 09:55:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|17
1686391200000|2023-06-10 10:00:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|2
1686391500000|2023-06-10 10:05:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|2
1686391800000|2023-06-10 10:10:00|8.16|7.96|8.17|7.97|8.18|7.98|8.16|7.96|98
1686392100000|2023-06-10 10:15:00|8.16|7.96|8.17|7.97|8.18|7.98|8.16|7.96|4
1686392400000|2023-06-10 10:20:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|30
1686392700000|2023-06-10 10:25:00|8.2|8|8.24|8.04|8.24|8.04|8.2|8|28
1686393000000|2023-06-10 10:30:00|8.23|8.03|8.22|8.02|8.24|8.04|8.22|8.02|38
1686393300000|2023-06-10 10:35:00|8.23|8.03|8.22|8.02|8.23|8.03|8.21|8.01|64
1686393600000|2023-06-10 10:40:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|2
1686393900000|2023-06-10 10:45:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|2
1686394200000|2023-06-10 10:50:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|24
1686394500000|2023-06-10 10:55:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|31
1686394800000|2023-06-10 11:00:00|8.22|8.02|8.2|8|8.22|8.02|8.2|8|9
1686395100000|2023-06-10 11:05:00|8.19|7.99|8.21|8.01|8.21|8.01|8.19|7.99|55
1686395400000|2023-06-10 11:10:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|84
1686395700000|2023-06-10 11:15:00|8.2|8|8.2|8|8.21|8.01|8.19|7.99|139
1686396000000|2023-06-10 11:20:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|55
1686396300000|2023-06-10 11:25:00|8.2|8|8.2|8|8.22|8.02|8.19|7.99|71
1686396600000|2023-06-10 11:30:00|8.19|7.99|8.2|8|8.2|8|8.19|7.99|62
1686396900000|2023-06-10 11:35:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|16
1686397200000|2023-06-10 11:40:00|8.21|8.01|8.22|8.02|8.23|8.03|8.21|8.01|8
1686397500000|2023-06-10 11:45:00|8.21|8.01|8.23|8.03|8.23|8.03|8.21|8.01|3
1686397800000|2023-06-10 11:50:00|8.24|8.04|8.25|8.05|8.26|8.06|8.24|8.04|4
1686398100000|2023-06-10 11:55:00|8.26|8.06|8.26|8.06|8.26|8.06|8.25|8.05|5
1686398400000|2023-06-10 12:00:00|8.25|8.05|8.22|8.02|8.25|8.05|8.19|7.99|29
1686398700000|2023-06-10 12:05:00|8.21|8.01|8.21|8.01|8.22|8.02|8.21|8.01|83
1686399000000|2023-06-10 12:10:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|166
1686399300000|2023-06-10 12:15:00|8.2|8|8.19|7.99|8.2|8|8.18|7.98|176
1686399600000|2023-06-10 12:20:00|8.18|7.98|8.17|7.97|8.19|7.99|8.17|7.97|38
1686399900000|2023-06-10 12:25:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|42
1686400200000|2023-06-10 12:30:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|32
1686400500000|2023-06-10 12:35:00|8.16|7.96|8.13|7.93|8.16|7.96|8.13|7.93|6
1686400800000|2023-06-10 12:40:00|8.14|7.94|8.11|7.91|8.14|7.94|8.11|7.91|36
1686401400000|2023-06-10 12:50:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|15
1686401700000|2023-06-10 12:55:00|8.11|7.91|8.08|7.88|8.11|7.91|8.07|7.87|8
1686402000000|2023-06-10 13:00:00|8.07|7.87|8.12|7.92|8.12|7.92|8.07|7.87|6
1686402300000|2023-06-10 13:05:00|8.13|7.93|8.14|7.94|8.15|7.95|8.13|7.93|6
1686402600000|2023-06-10 13:10:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|24
1686402900000|2023-06-10 13:15:00|8.15|7.95|8.16|7.96|8.17|7.97|8.15|7.95|10
1686403200000|2023-06-10 13:20:00|8.15|7.95|8.15|7.95|8.16|7.96|8.14|7.94|41
1686403500000|2023-06-10 13:25:00|8.16|7.96|8.15|7.95|8.16|7.96|8.14|7.94|58
1686403800000|2023-06-10 13:30:00|8.14|7.94|8.14|7.94|8.14|7.94|8.14|7.94|1
1686404100000|2023-06-10 13:35:00|8.13|7.93|8.11|7.91|8.14|7.94|8.11|7.91|15
1686404700000|2023-06-10 13:45:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|7
1686405000000|2023-06-10 13:50:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|2
1686405300000|2023-06-10 13:55:00|8.11|7.91|8.11|7.91|8.11|7.91|8.11|7.91|1
1686405600000|2023-06-10 14:00:00|8.1|7.9|8.12|7.92|8.12|7.92|8.09|7.89|25
1686405900000|2023-06-10 14:05:00|8.11|7.91|8.08|7.88|8.12|7.92|8.08|7.88|60
1686406200000|2023-06-10 14:10:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|5
1686406500000|2023-06-10 14:15:00|8.08|7.88|8.09|7.89|8.1|7.9|8.08|7.88|28
1686406800000|2023-06-10 14:20:00|8.08|7.88|8.07|7.87|8.09|7.89|8.07|7.87|14
1686407100000|2023-06-10 14:25:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|49
1686407400000|2023-06-10 14:30:00|8.07|7.87|8.06|7.86|8.08|7.88|8.06|7.86|4
1686407700000|2023-06-10 14:35:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|2
1686408000000|2023-06-10 14:40:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|14
1686408300000|2023-06-10 14:45:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|11
1686408600000|2023-06-10 14:50:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|63
1686408900000|2023-06-10 14:55:00|8.07|7.87|8.1|7.9|8.1|7.9|8.07|7.87|54
1686409200000|2023-06-10 15:00:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|3
1686409500000|2023-06-10 15:05:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|3
1686409800000|2023-06-10 15:10:00|8.09|7.89|8.09|7.89|8.09|7.89|8.09|7.89|1
1686410100000|2023-06-10 15:15:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|6
1686410700000|2023-06-10 15:25:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|2
1686411000000|2023-06-10 15:30:00|8.08|7.88|8.05|7.85|8.08|7.88|8.05|7.85|4
1686411600000|2023-06-10 15:40:00|8.06|7.86|8.06|7.86|8.06|7.86|8.06|7.86|1
1686411900000|2023-06-10 15:45:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|5
1686412200000|2023-06-10 15:50:00|8.06|7.86|8.04|7.84|8.06|7.86|8.03|7.83|9
1686412500000|2023-06-10 15:55:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|38
1686412800000|2023-06-10 16:00:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|22
1686413100000|2023-06-10 16:05:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|5
1686413400000|2023-06-10 16:10:00|8.06|7.86|8.04|7.84|8.06|7.86|8.04|7.84|17
1686413700000|2023-06-10 16:15:00|8.05|7.85|8.05|7.85|8.05|7.85|8.05|7.85|1
1686414000000|2023-06-10 16:20:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|2
1686414300000|2023-06-10 16:25:00|8.06|7.86|8.06|7.86|8.06|7.86|8.05|7.85|5
1686414600000|2023-06-10 16:30:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|4
1686415500000|2023-06-10 16:45:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|4
1686415800000|2023-06-10 16:50:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|9
1686416100000|2023-06-10 16:55:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|10
1686416400000|2023-06-10 17:00:00|8.08|7.88|8.07|7.87|8.08|7.88|8.02|7.82|72
1686416700000|2023-06-10 17:05:00|8.08|7.88|8.13|7.93|8.15|7.95|8.08|7.88|46
1686417000000|2023-06-10 17:10:00|8.14|7.94|8.09|7.89|8.14|7.94|8.09|7.89|92
1686417300000|2023-06-10 17:15:00|8.1|7.9|8.13|7.93|8.14|7.94|8.08|7.88|136
1686417600000|2023-06-10 17:20:00|8.14|7.94|8.16|7.96|8.16|7.96|8.13|7.93|41
1686417900000|2023-06-10 17:25:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|48
1686418200000|2023-06-10 17:30:00|8.15|7.95|8.19|7.99|8.19|7.99|8.14|7.94|39
1686418500000|2023-06-10 17:35:00|8.18|7.98|8.2|8|8.21|8.01|8.17|7.97|49
1686418800000|2023-06-10 17:40:00|8.21|8.01|8.25|8.05|8.25|8.05|8.2|8|109
1686419100000|2023-06-10 17:45:00|8.24|8.04|8.21|8.01|8.25|8.05|8.2|8|90
1686419400000|2023-06-10 17:50:00|8.22|8.02|8.22|8.02|8.23|8.03|8.2|8|45
1686419700000|2023-06-10 17:55:00|8.23|8.03|8.25|8.05|8.25|8.05|8.22|8.02|49
1686420000000|2023-06-10 18:00:00|8.24|8.04|8.23|8.03|8.24|8.04|8.22|8.02|12
1686420300000|2023-06-10 18:05:00|8.22|8.02|8.23|8.03|8.23|8.03|8.22|8.02|10
1686420600000|2023-06-10 18:10:00|8.24|8.04|8.24|8.04|8.24|8.04|8.24|8.04|1
1686420900000|2023-06-10 18:15:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|9
1686421200000|2023-06-10 18:20:00|8.22|8.02|8.16|7.96|8.23|8.03|8.12|7.92|41
1686421500000|2023-06-10 18:25:00|8.15|7.95|8.17|7.97|8.18|7.98|8.12|7.92|107
1686421800000|2023-06-10 18:30:00|8.18|7.98|8.2|8|8.2|8|8.17|7.97|63
1686422100000|2023-06-10 18:35:00|8.21|8.01|8.2|8|8.21|8.01|8.19|7.99|76
1686422400000|2023-06-10 18:40:00|8.19|7.99|8.19|7.99|8.21|8.01|8.19|7.99|47
1686422700000|2023-06-10 18:45:00|8.2|8|8.19|7.99|8.2|8|8.18|7.98|20
1686423000000|2023-06-10 18:50:00|8.2|8|8.21|8.01|8.22|8.02|8.19|7.99|10
1686423300000|2023-06-10 18:55:00|8.22|8.02|8.18|7.98|8.22|8.02|8.18|7.98|15
1686423600000|2023-06-10 19:00:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|15
1686423900000|2023-06-10 19:05:00|8.18|7.98|8.17|7.97|8.19|7.99|8.17|7.97|6
1686424200000|2023-06-10 19:10:00|8.16|7.96|8.16|7.96|8.17|7.97|8.16|7.96|19
1686424500000|2023-06-10 19:15:00|8.17|7.97|8.17|7.97|8.17|7.97|8.16|7.96|9
1686424800000|2023-06-10 19:20:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|16
1686425100000|2023-06-10 19:25:00|8.18|7.98|8.19|7.99|8.2|8|8.17|7.97|22
1686425400000|2023-06-10 19:30:00|8.2|8|8.19|7.99|8.2|8|8.19|7.99|12
1686425700000|2023-06-10 19:35:00|8.2|8|8.2|8|8.21|8.01|8.19|7.99|11
1686426300000|2023-06-10 19:45:00|8.21|8.01|8.21|8.01|8.22|8.02|8.2|8|9
1686426900000|2023-06-10 19:55:00|8.22|8.02|8.22|8.02|8.22|8.02|8.22|8.02|1
1686427200000|2023-06-10 20:00:00|8.21|8.01|8.21|8.01|8.21|8.01|8.21|8.01|1
1686427500000|2023-06-10 20:05:00|8.2|8|8.19|7.99|8.2|8|8.18|7.98|4
1686427800000|2023-06-10 20:10:00|8.2|8|8.2|8|8.21|8.01|8.19|7.99|13
1686428100000|2023-06-10 20:15:00|8.19|7.99|8.18|7.98|8.19|7.99|8.18|7.98|34
1686428400000|2023-06-10 20:20:00|8.19|7.99|8.2|8|8.2|8|8.18|7.98|4
1686428700000|2023-06-10 20:25:00|8.19|7.99|8.19|7.99|8.2|8|8.19|7.99|3
1686429000000|2023-06-10 20:30:00|8.2|8|8.21|8.01|8.21|8.01|8.18|7.98|14
1686429600000|2023-06-10 20:40:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|16
1686429900000|2023-06-10 20:45:00|8.22|8.02|8.23|8.03|8.23|8.03|8.21|8.01|26
1686430200000|2023-06-10 20:50:00|8.22|8.02|8.21|8.01|8.23|8.03|8.2|8|36
1686430800000|2023-06-10 21:00:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|4
1686431100000|2023-06-10 21:05:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|4
1686431400000|2023-06-10 21:10:00|8.2|8|8.2|8|8.2|8|8.2|8|1
1686431700000|2023-06-10 21:15:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|6
1686432000000|2023-06-10 21:20:00|8.21|8.01|8.21|8.01|8.22|8.02|8.2|8|33
1686432300000|2023-06-10 21:25:00|8.22|8.02|8.22|8.02|8.22|8.02|8.21|8.01|61
1686432600000|2023-06-10 21:30:00|8.21|8.01|8.22|8.02|8.22|8.02|8.21|8.01|40
1686432900000|2023-06-10 21:35:00|8.23|8.03|8.24|8.04|8.24|8.04|8.22|8.02|46
1686433200000|2023-06-10 21:40:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|12
1686433500000|2023-06-10 21:45:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|32
1686433800000|2023-06-10 21:50:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|5
1686434100000|2023-06-10 21:55:00|8.24|8.04|8.24|8.04|8.24|8.04|8.24|8.04|1
1686434400000|2023-06-10 22:00:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|22
1686434700000|2023-06-10 22:05:00|8.23|8.03|8.24|8.04|8.24|8.04|8.23|8.03|48
1686435000000|2023-06-10 22:10:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|49
1686435300000|2023-06-10 22:15:00|8.24|8.04|8.25|8.05|8.25|8.05|8.23|8.03|18
1686435600000|2023-06-10 22:20:00|8.26|8.06|8.27|8.07|8.27|8.07|8.25|8.05|20
1686436200000|2023-06-10 22:30:00|8.28|8.08|8.3|8.1|8.3|8.1|8.28|8.08|3
1686436500000|2023-06-10 22:35:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|2
1686436800000|2023-06-10 22:40:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|3
1686437100000|2023-06-10 22:45:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|5
1686437400000|2023-06-10 22:50:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|2
1686437700000|2023-06-10 22:55:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|7
1686438000000|2023-06-10 23:00:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|4
1686438300000|2023-06-10 23:05:00|8.3|8.1|8.3|8.1|8.3|8.1|8.3|8.1|1
1686438900000|2023-06-10 23:15:00|8.31|8.11|8.33|8.13|8.33|8.13|8.31|8.11|3
1686440100000|2023-06-10 23:35:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1686440400000|2023-06-10 23:40:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|2
1686440700000|2023-06-10 23:45:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1686441000000|2023-06-10 23:50:00|8.34|8.14|8.33|8.13|8.35|8.15|8.33|8.13|4
1686441300000|2023-06-10 23:55:00|8.32|8.12|8.31|8.11|8.33|8.13|8.31|8.11|28
1686441600000|2023-06-11 00:00:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|15
1686442200000|2023-06-11 00:10:00|8.31|8.11|8.31|8.11|8.31|8.11|8.31|8.11|1
1686442500000|2023-06-11 00:15:00|8.3|8.1|8.32|8.12|8.32|8.12|8.3|8.1|13
1686442800000|2023-06-11 00:20:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|9
1686443100000|2023-06-11 00:25:00|8.34|8.14|8.36|8.16|8.36|8.16|8.33|8.13|5
1686443400000|2023-06-11 00:30:00|8.37|8.17|8.37|8.17|8.38|8.18|8.35|8.15|25
1686443700000|2023-06-11 00:35:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|2
1686444000000|2023-06-11 00:40:00|8.34|8.14|8.33|8.13|8.35|8.15|8.33|8.13|8
1686444300000|2023-06-11 00:45:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|19
1686444600000|2023-06-11 00:50:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|4
1686444900000|2023-06-11 00:55:00|8.31|8.11|8.28|8.08|8.31|8.11|8.28|8.08|10
1686445200000|2023-06-11 01:00:00|8.28|8.08|8.28|8.08|8.29|8.09|8.28|8.08|5
1686445500000|2023-06-11 01:05:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|10
1686445800000|2023-06-11 01:10:00|8.29|8.09|8.28|8.08|8.3|8.1|8.28|8.08|24
1686446100000|2023-06-11 01:15:00|8.29|8.09|8.28|8.08|8.29|8.09|8.26|8.06|36
1686446400000|2023-06-11 01:20:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|14
1686446700000|2023-06-11 01:25:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|41
1686447000000|2023-06-11 01:30:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|3
1686447300000|2023-06-11 01:35:00|8.29|8.09|8.31|8.11|8.31|8.11|8.29|8.09|7
1686447600000|2023-06-11 01:40:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|18
1686447900000|2023-06-11 01:45:00|8.3|8.1|8.28|8.08|8.3|8.1|8.28|8.08|3
1686448200000|2023-06-11 01:50:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|2
1686448500000|2023-06-11 01:55:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|4
1686448800000|2023-06-11 02:00:00|8.29|8.09|8.29|8.09|8.29|8.09|8.29|8.09|1
1686449100000|2023-06-11 02:05:00|8.28|8.08|8.27|8.07|8.29|8.09|8.27|8.07|6
1686449400000|2023-06-11 02:10:00|8.28|8.08|8.28|8.08|8.28|8.08|8.28|8.08|1
1686449700000|2023-06-11 02:15:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|6
1686450000000|2023-06-11 02:20:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|3
1686450300000|2023-06-11 02:25:00|8.28|8.08|8.27|8.07|8.28|8.08|8.27|8.07|4
1686450600000|2023-06-11 02:30:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|7
1686451200000|2023-06-11 02:40:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|2
1686451500000|2023-06-11 02:45:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|8
1686451800000|2023-06-11 02:50:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|12
1686452100000|2023-06-11 02:55:00|8.29|8.09|8.29|8.09|8.3|8.1|8.29|8.09|15
1686452400000|2023-06-11 03:00:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|25
1686453000000|2023-06-11 03:10:00|8.31|8.11|8.31|8.11|8.31|8.11|8.31|8.11|1
1686453600000|2023-06-11 03:20:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|2
1686454500000|2023-06-11 03:35:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|5
1686454800000|2023-06-11 03:40:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|2
1686455100000|2023-06-11 03:45:00|8.31|8.11|8.29|8.09|8.31|8.11|8.29|8.09|5
1686455700000|2023-06-11 03:55:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|2
1686456000000|2023-06-11 04:00:00|8.28|8.08|8.29|8.09|8.29|8.09|8.28|8.08|4
1686456300000|2023-06-11 04:05:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|2
1686457200000|2023-06-11 04:20:00|8.28|8.08|8.26|8.06|8.28|8.08|8.24|8.04|9
1686457500000|2023-06-11 04:25:00|8.25|8.05|8.25|8.05|8.25|8.05|8.25|8.05|1
1686457800000|2023-06-11 04:30:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|16
1686458100000|2023-06-11 04:35:00|8.24|8.04|8.25|8.05|8.25|8.05|8.24|8.04|2
1686458400000|2023-06-11 04:40:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|2
1686458700000|2023-06-11 04:45:00|8.26|8.06|8.28|8.08|8.28|8.08|8.26|8.06|3
1686460800000|2023-06-11 05:20:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|5
1686461700000|2023-06-11 05:35:00|8.3|8.1|8.3|8.1|8.3|8.1|8.3|8.1|1
1686462000000|2023-06-11 05:40:00|8.29|8.09|8.28|8.08|8.3|8.1|8.28|8.08|6
1686462900000|2023-06-11 05:55:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|2
1686463200000|2023-06-11 06:00:00|8.31|8.11|8.31|8.11|8.31|8.11|8.31|8.11|1
1686463500000|2023-06-11 06:05:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|8
1686464100000|2023-06-11 06:15:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|21
1686464700000|2023-06-11 06:25:00|8.33|8.13|8.33|8.13|8.33|8.13|8.33|8.13|1
1686465000000|2023-06-11 06:30:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|6
1686465300000|2023-06-11 06:35:00|8.32|8.12|8.32|8.12|8.32|8.12|8.32|8.12|1
1686465600000|2023-06-11 06:40:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|13
1686465900000|2023-06-11 06:45:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|14
1686466200000|2023-06-11 06:50:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|4
1686467100000|2023-06-11 07:05:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|4
1686467400000|2023-06-11 07:10:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|4
1686467700000|2023-06-11 07:15:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|2
1686468000000|2023-06-11 07:20:00|8.3|8.1|8.3|8.1|8.3|8.1|8.3|8.1|1
1686468300000|2023-06-11 07:25:00|8.31|8.11|8.32|8.12|8.32|8.12|8.3|8.1|6
1686468600000|2023-06-11 07:30:00|8.31|8.11|8.33|8.13|8.33|8.13|8.31|8.11|9
1686468900000|2023-06-11 07:35:00|8.32|8.12|8.33|8.13|8.34|8.14|8.32|8.12|58
1686469200000|2023-06-11 07:40:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1686469500000|2023-06-11 07:45:00|8.35|8.15|8.36|8.16|8.36|8.16|8.34|8.14|8
1686469800000|2023-06-11 07:50:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686470400000|2023-06-11 08:00:00|8.36|8.16|8.34|8.14|8.36|8.16|8.34|8.14|3
1686470700000|2023-06-11 08:05:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|2
1686471300000|2023-06-11 08:15:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686472200000|2023-06-11 08:30:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|7
1686472500000|2023-06-11 08:35:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686472800000|2023-06-11 08:40:00|8.36|8.16|8.34|8.14|8.37|8.17|8.34|8.14|9
1686473100000|2023-06-11 08:45:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|17
1686473700000|2023-06-11 08:55:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|3
1686474300000|2023-06-11 09:05:00|8.35|8.15|8.33|8.13|8.35|8.15|8.33|8.13|3
1686474600000|2023-06-11 09:10:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|7
1686474900000|2023-06-11 09:15:00|8.33|8.13|8.34|8.14|8.35|8.15|8.33|8.13|8
1686475200000|2023-06-11 09:20:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|9
1686475500000|2023-06-11 09:25:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|2
1686475800000|2023-06-11 09:30:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|2
1686476100000|2023-06-11 09:35:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|4
1686476400000|2023-06-11 09:40:00|8.38|8.18|8.37|8.17|8.39|8.19|8.37|8.17|8
1686477000000|2023-06-11 09:50:00|8.36|8.16|8.36|8.16|8.36|8.16|8.36|8.16|1
1686477300000|2023-06-11 09:55:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1686477600000|2023-06-11 10:00:00|8.36|8.16|8.37|8.17|8.37|8.17|8.35|8.15|10
1686477900000|2023-06-11 10:05:00|8.36|8.16|8.36|8.16|8.36|8.16|8.36|8.16|1
1686478200000|2023-06-11 10:10:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1686478500000|2023-06-11 10:15:00|8.36|8.16|8.36|8.16|8.36|8.16|8.36|8.16|1
1686479100000|2023-06-11 10:25:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686479400000|2023-06-11 10:30:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|5
1686479700000|2023-06-11 10:35:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1686480000000|2023-06-11 10:40:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|5
1686480300000|2023-06-11 10:45:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|11
1686480600000|2023-06-11 10:50:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|4
1686481200000|2023-06-11 11:00:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1686481800000|2023-06-11 11:10:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686482100000|2023-06-11 11:15:00|8.36|8.16|8.36|8.16|8.36|8.16|8.36|8.16|1
1686482400000|2023-06-11 11:20:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|5
1686483000000|2023-06-11 11:30:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1686483300000|2023-06-11 11:35:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686483900000|2023-06-11 11:45:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|2
1686484800000|2023-06-11 12:00:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1686485100000|2023-06-11 12:05:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686485400000|2023-06-11 12:10:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|31
1686486600000|2023-06-11 12:30:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686486900000|2023-06-11 12:35:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|8
1686487200000|2023-06-11 12:40:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|32
1686488100000|2023-06-11 12:55:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1686488400000|2023-06-11 13:00:00|8.33|8.13|8.31|8.11|8.33|8.13|8.3|8.1|5
1686488700000|2023-06-11 13:05:00|8.32|8.12|8.3|8.1|8.32|8.12|8.29|8.09|17
1686489000000|2023-06-11 13:10:00|8.29|8.09|8.28|8.08|8.3|8.1|8.28|8.08|36
1686489300000|2023-06-11 13:15:00|8.29|8.09|8.3|8.1|8.3|8.1|8.29|8.09|2
1686489600000|2023-06-11 13:20:00|8.29|8.09|8.29|8.09|8.29|8.09|8.29|8.09|1
1686489900000|2023-06-11 13:25:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|21
1686490200000|2023-06-11 13:30:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|3
1686490500000|2023-06-11 13:35:00|8.28|8.08|8.28|8.08|8.28|8.08|8.28|8.08|1
1686491100000|2023-06-11 13:45:00|8.27|8.07|8.28|8.08|8.28|8.08|8.26|8.06|6
1686491400000|2023-06-11 13:50:00|8.27|8.07|8.27|8.07|8.27|8.07|8.27|8.07|1
1686491700000|2023-06-11 13:55:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|7
1686492000000|2023-06-11 14:00:00|8.27|8.07|8.27|8.07|8.27|8.07|8.26|8.06|15
1686492300000|2023-06-11 14:05:00|8.28|8.08|8.26|8.06|8.29|8.09|8.26|8.06|7
1686492900000|2023-06-11 14:15:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|3
1686493200000|2023-06-11 14:20:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|2
1686493500000|2023-06-11 14:25:00|8.24|8.04|8.23|8.03|8.24|8.04|8.23|8.03|2
1686493800000|2023-06-11 14:30:00|8.24|8.04|8.23|8.03|8.24|8.04|8.23|8.03|2
1686494100000|2023-06-11 14:35:00|8.22|8.02|8.22|8.02|8.23|8.03|8.22|8.02|3
1686494400000|2023-06-11 14:40:00|8.23|8.03|8.22|8.02|8.23|8.03|8.22|8.02|42
1686494700000|2023-06-11 14:45:00|8.23|8.03|8.23|8.03|8.23|8.03|8.22|8.02|5
1686495000000|2023-06-11 14:50:00|8.22|8.02|8.21|8.01|8.22|8.02|8.21|8.01|2
1686495300000|2023-06-11 14:55:00|8.22|8.02|8.22|8.02|8.22|8.02|8.22|8.02|1
1686495600000|2023-06-11 15:00:00|8.23|8.03|8.28|8.08|8.34|8.14|8.23|8.03|39
1686495900000|2023-06-11 15:05:00|8.27|8.07|8.27|8.07|8.27|8.07|8.27|8.07|1
1686496800000|2023-06-11 15:20:00|8.26|8.06|8.26|8.06|8.26|8.06|8.26|8.06|1
1686497100000|2023-06-11 15:25:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|11
1686497400000|2023-06-11 15:30:00|8.28|8.08|8.28|8.08|8.28|8.08|8.28|8.08|1
1686497700000|2023-06-11 15:35:00|8.27|8.07|8.27|8.07|8.27|8.07|8.27|8.07|1
1686498000000|2023-06-11 15:40:00|8.26|8.06|8.26|8.06|8.26|8.06|8.26|8.06|1
1686498300000|2023-06-11 15:45:00|8.27|8.07|8.27|8.07|8.27|8.07|8.27|8.07|1
1686498600000|2023-06-11 15:50:00|8.28|8.08|8.28|8.08|8.28|8.08|8.28|8.08|1
1686498900000|2023-06-11 15:55:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|2
1686499200000|2023-06-11 16:00:00|8.27|8.07|8.29|8.09|8.29|8.09|8.27|8.07|3
1686499500000|2023-06-11 16:05:00|8.3|8.1|8.31|8.11|8.34|8.14|8.3|8.1|24
1686499800000|2023-06-11 16:10:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|4
1686500100000|2023-06-11 16:15:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|2
1686500400000|2023-06-11 16:20:00|8.36|8.16|8.35|8.15|8.36|8.16|8.34|8.14|20
1686500700000|2023-06-11 16:25:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|19
1686501000000|2023-06-11 16:30:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|2
1686501600000|2023-06-11 16:40:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|2
1686501900000|2023-06-11 16:45:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1686502200000|2023-06-11 16:50:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|7
1686502500000|2023-06-11 16:55:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|6
1686502800000|2023-06-11 17:00:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|10
1686503100000|2023-06-11 17:05:00|8.39|8.19|8.43|8.23|8.43|8.23|8.38|8.18|27
1686503400000|2023-06-11 17:10:00|8.44|8.24|8.42|8.22|8.44|8.24|8.42|8.22|5
1686503700000|2023-06-11 17:15:00|8.43|8.23|8.43|8.23|8.43|8.23|8.43|8.23|1
1686504000000|2023-06-11 17:20:00|8.42|8.22|8.4|8.2|8.42|8.22|8.4|8.2|3
1686504300000|2023-06-11 17:25:00|8.41|8.21|8.43|8.23|8.43|8.23|8.4|8.2|25
1686504600000|2023-06-11 17:30:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|8
1686504900000|2023-06-11 17:35:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|30
1686505200000|2023-06-11 17:40:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|33
1686505500000|2023-06-11 17:45:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|3
1686505800000|2023-06-11 17:50:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|4
1686506100000|2023-06-11 17:55:00|8.48|8.28|8.48|8.28|8.48|8.28|8.48|8.28|1
1686506400000|2023-06-11 18:00:00|8.47|8.27|8.47|8.27|8.47|8.27|8.47|8.27|1
1686506700000|2023-06-11 18:05:00|8.48|8.28|8.49|8.29|8.5|8.3|8.47|8.27|14
1686507000000|2023-06-11 18:10:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|3
1686507300000|2023-06-11 18:15:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|13
1686507600000|2023-06-11 18:20:00|8.5|8.3|8.49|8.29|8.5|8.3|8.49|8.29|6
1686507900000|2023-06-11 18:25:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|2
1686508200000|2023-06-11 18:30:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|3
1686508500000|2023-06-11 18:35:00|8.49|8.29|8.51|8.31|8.51|8.31|8.49|8.29|7
1686509100000|2023-06-11 18:45:00|8.52|8.32|8.53|8.33|8.53|8.33|8.52|8.32|2
1686509400000|2023-06-11 18:50:00|8.52|8.32|8.52|8.32|8.52|8.32|8.51|8.31|9
1686509700000|2023-06-11 18:55:00|8.51|8.31|8.51|8.31|8.51|8.31|8.5|8.3|5
1686510000000|2023-06-11 19:00:00|8.52|8.32|8.5|8.3|8.52|8.32|8.5|8.3|7
1686510300000|2023-06-11 19:05:00|8.51|8.31|8.51|8.31|8.51|8.31|8.51|8.31|1
1686510600000|2023-06-11 19:10:00|8.52|8.32|8.53|8.33|8.54|8.34|8.52|8.32|6
1686510900000|2023-06-11 19:15:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|9
1686511200000|2023-06-11 19:20:00|8.55|8.35|8.54|8.34|8.57|8.37|8.54|8.34|12
1686511500000|2023-06-11 19:25:00|8.55|8.35|8.54|8.34|8.55|8.35|8.54|8.34|2
1686511800000|2023-06-11 19:30:00|8.53|8.33|8.53|8.33|8.53|8.33|8.52|8.32|3
1686512100000|2023-06-11 19:35:00|8.54|8.34|8.54|8.34|8.54|8.34|8.54|8.34|1
1686512400000|2023-06-11 19:40:00|8.64|8.24|8.64|8.24|8.64|8.24|8.64|8.24|1
1686512700000|2023-06-11 19:45:00|8.63|8.23|8.63|8.23|8.64|8.24|8.63|8.23|7
1686513300000|2023-06-11 19:55:00|8.62|8.22|8.63|8.23|8.63|8.23|8.62|8.22|14
1686513600000|2023-06-11 20:00:00|8.62|8.22|8.63|8.23|8.63|8.23|8.62|8.22|8
1686513900000|2023-06-11 20:05:00|8.64|8.24|8.65|8.25|8.65|8.25|8.64|8.24|2
1686514200000|2023-06-11 20:10:00|8.66|8.26|8.65|8.25|8.66|8.26|8.65|8.25|10
1686514500000|2023-06-11 20:15:00|8.64|8.24|8.63|8.23|8.65|8.25|8.63|8.23|4
1686514800000|2023-06-11 20:20:00|8.62|8.22|8.63|8.23|8.63|8.23|8.62|8.22|14
1686515100000|2023-06-11 20:25:00|8.62|8.22|8.62|8.22|8.63|8.23|8.62|8.22|15
1686515400000|2023-06-11 20:30:00|8.61|8.21|8.6|8.2|8.61|8.21|8.6|8.2|2
1686516000000|2023-06-11 20:40:00|8.61|8.21|8.64|8.24|8.64|8.24|8.61|8.21|6
1686516300000|2023-06-11 20:45:00|8.63|8.23|8.63|8.23|8.64|8.24|8.63|8.23|29
1686516600000|2023-06-11 20:50:00|8.64|8.24|8.63|8.23|8.64|8.24|8.63|8.23|2
1686517200000|2023-06-11 21:00:00|8.62|8.22|8.64|8.24|8.64|8.24|8.62|8.22|5
1686517500000|2023-06-11 21:05:00|8.65|8.25|8.54|8.34|8.65|8.34|8.54|8.24|3
1686517800000|2023-06-11 21:10:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|3
1686518100000|2023-06-11 21:15:00|8.54|8.34|8.54|8.34|8.54|8.34|8.53|8.33|29
1686518400000|2023-06-11 21:20:00|8.53|8.33|8.53|8.33|8.54|8.34|8.53|8.33|13
1686518700000|2023-06-11 21:25:00|8.52|8.32|8.52|8.32|8.53|8.33|8.52|8.32|11
1686519000000|2023-06-11 21:30:00|8.51|8.31|8.5|8.3|8.52|8.32|8.5|8.3|22
1686519300000|2023-06-11 21:35:00|8.51|8.31|8.49|8.29|8.51|8.31|8.49|8.29|21
1686519600000|2023-06-11 21:40:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|3
1686519900000|2023-06-11 21:45:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|33
1686520200000|2023-06-11 21:50:00|8.5|8.3|8.5|8.3|8.5|8.3|8.5|8.3|1
1686520500000|2023-06-11 21:55:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|2
1686520800000|2023-06-11 22:00:00|8.51|8.31|8.5|8.3|8.51|8.31|8.5|8.3|6
1686522000000|2023-06-11 22:20:00|8.49|8.29|8.5|8.3|8.5|8.3|8.49|8.29|30
1686522300000|2023-06-11 22:25:00|8.49|8.29|8.48|8.28|8.5|8.3|8.47|8.27|16
1686522600000|2023-06-11 22:30:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|34
1686522900000|2023-06-11 22:35:00|8.47|8.27|8.45|8.25|8.48|8.28|8.45|8.25|57
1686523200000|2023-06-11 22:40:00|8.46|8.26|8.41|8.21|8.46|8.26|8.4|8.2|52
1686523500000|2023-06-11 22:45:00|8.42|8.22|8.45|8.25|8.45|8.25|8.42|8.22|30
1686523800000|2023-06-11 22:50:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|18
1686524100000|2023-06-11 22:55:00|8.46|8.26|8.46|8.26|8.46|8.26|8.46|8.26|1
1686524400000|2023-06-11 23:00:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|22
1686525000000|2023-06-11 23:10:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|7
1686525300000|2023-06-11 23:15:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|10
1686525600000|2023-06-11 23:20:00|8.46|8.26|8.45|8.25|8.47|8.27|8.45|8.25|8
1686525900000|2023-06-11 23:25:00|8.44|8.24|8.43|8.23|8.45|8.25|8.43|8.23|20
1686526200000|2023-06-11 23:30:00|8.42|8.22|8.43|8.23|8.44|8.24|8.42|8.22|60
1686526500000|2023-06-11 23:35:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|11
1686526800000|2023-06-11 23:40:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|9
1686527100000|2023-06-11 23:45:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|5
1686527400000|2023-06-11 23:50:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|9
1686527700000|2023-06-11 23:55:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|30
1686528000000|2023-06-12 00:00:00|8.46|8.26|8.44|8.24|8.46|8.26|8.43|8.23|51
1686528300000|2023-06-12 00:05:00|8.43|8.23|8.45|8.25|8.45|8.25|8.42|8.22|29
1686528600000|2023-06-12 00:10:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|33
1686528900000|2023-06-12 00:15:00|8.43|8.23|8.42|8.22|8.44|8.24|8.41|8.21|58
1686529200000|2023-06-12 00:20:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|9
1686529500000|2023-06-12 00:25:00|8.42|8.22|8.41|8.21|8.42|8.22|8.39|8.19|22
1686529800000|2023-06-12 00:30:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|17
1686530100000|2023-06-12 00:35:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|13
1686530400000|2023-06-12 00:40:00|8.4|8.2|8.38|8.18|8.41|8.21|8.38|8.18|55
1686530700000|2023-06-12 00:45:00|8.39|8.19|8.4|8.2|8.41|8.21|8.38|8.18|26
1686531000000|2023-06-12 00:50:00|8.39|8.19|8.43|8.23|8.44|8.24|8.39|8.19|73
1686531300000|2023-06-12 00:55:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|14
1686531600000|2023-06-12 01:00:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|7
1686531900000|2023-06-12 01:05:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|44
1686532200000|2023-06-12 01:10:00|8.43|8.23|8.41|8.21|8.43|8.23|8.41|8.21|3
1686532500000|2023-06-12 01:15:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|11
1686532800000|2023-06-12 01:20:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|19
1686533100000|2023-06-12 01:25:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|22
1686533400000|2023-06-12 01:30:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|9
1686533700000|2023-06-12 01:35:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|11
1686534000000|2023-06-12 01:40:00|8.4|8.2|8.42|8.22|8.42|8.22|8.4|8.2|85
1686534300000|2023-06-12 01:45:00|8.41|8.21|8.39|8.19|8.42|8.22|8.39|8.19|9
1686534600000|2023-06-12 01:50:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|11
1686534900000|2023-06-12 01:55:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|44
1686535200000|2023-06-12 02:00:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|13
1686535500000|2023-06-12 02:05:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|24
1686535800000|2023-06-12 02:10:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|12
1686536100000|2023-06-12 02:15:00|8.4|8.2|8.38|8.18|8.41|8.21|8.38|8.18|59
1686536400000|2023-06-12 02:20:00|8.37|8.17|8.31|8.11|8.38|8.18|8.31|8.11|87
1686536700000|2023-06-12 02:25:00|8.3|8.1|8.33|8.13|8.33|8.13|8.28|8.08|106
1686537000000|2023-06-12 02:30:00|8.32|8.12|8.35|8.15|8.36|8.16|8.32|8.12|142
1686537300000|2023-06-12 02:35:00|8.37|8.17|8.36|8.16|8.37|8.17|8.35|8.15|100
1686537600000|2023-06-12 02:40:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|92
1686537900000|2023-06-12 02:45:00|8.37|8.17|8.31|8.11|8.37|8.17|8.3|8.1|99
1686538200000|2023-06-12 02:50:00|8.3|8.1|8.35|8.15|8.36|8.16|8.3|8.1|110
1686538500000|2023-06-12 02:55:00|8.36|8.16|8.34|8.14|8.36|8.16|8.34|8.14|57
1686538800000|2023-06-12 03:00:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|117
1686539100000|2023-06-12 03:05:00|8.36|8.16|8.35|8.15|8.36|8.16|8.34|8.14|78
1686539400000|2023-06-12 03:10:00|8.34|8.14|8.35|8.15|8.36|8.16|8.34|8.14|40
1686539700000|2023-06-12 03:15:00|8.34|8.14|8.36|8.16|8.36|8.16|8.34|8.14|19
1686540000000|2023-06-12 03:20:00|8.35|8.15|8.37|8.17|8.37|8.17|8.35|8.15|17
1686540300000|2023-06-12 03:25:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|3
1686540600000|2023-06-12 03:30:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|27
1686540900000|2023-06-12 03:35:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|22
1686541200000|2023-06-12 03:40:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|12
1686541500000|2023-06-12 03:45:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|11
1686542400000|2023-06-12 04:00:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|2
1686542700000|2023-06-12 04:05:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|57
1686543000000|2023-06-12 04:10:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|39
1686543300000|2023-06-12 04:15:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|72
1686543600000|2023-06-12 04:20:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|60
1686543900000|2023-06-12 04:25:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|21
1686544200000|2023-06-12 04:30:00|8.4|8.2|8.41|8.21|8.42|8.22|8.4|8.2|46
1686544500000|2023-06-12 04:35:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|48
1686544800000|2023-06-12 04:40:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|37
1686545100000|2023-06-12 04:45:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|3
1686545400000|2023-06-12 04:50:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|31
1686546000000|2023-06-12 05:00:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|39
1686546300000|2023-06-12 05:05:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|30
1686546600000|2023-06-12 05:10:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|52
1686546900000|2023-06-12 05:15:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|14
1686547200000|2023-06-12 05:20:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|14
1686547500000|2023-06-12 05:25:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|2
1686547800000|2023-06-12 05:30:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|22
1686548400000|2023-06-12 05:40:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|7
1686548700000|2023-06-12 05:45:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|5
1686549000000|2023-06-12 05:50:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|19
1686549300000|2023-06-12 05:55:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686549600000|2023-06-12 06:00:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|35
1686549900000|2023-06-12 06:05:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|10
1686550200000|2023-06-12 06:10:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|2
1686550500000|2023-06-12 06:15:00|8.35|8.15|8.36|8.16|8.37|8.17|8.35|8.15|4
1686551100000|2023-06-12 06:25:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|8
1686551700000|2023-06-12 06:35:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|2
1686552300000|2023-06-12 06:45:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|8
1686552600000|2023-06-12 06:50:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|6
1686552900000|2023-06-12 06:55:00|8.35|8.15|8.36|8.16|8.37|8.17|8.35|8.15|20
1686553500000|2023-06-12 07:05:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|24
1686553800000|2023-06-12 07:10:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|6
1686554100000|2023-06-12 07:15:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686554400000|2023-06-12 07:20:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|2
1686555000000|2023-06-12 07:30:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|9
1686555300000|2023-06-12 07:35:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|5
1686555900000|2023-06-12 07:45:00|8.36|8.16|8.35|8.15|8.37|8.17|8.35|8.15|10
1686556200000|2023-06-12 07:50:00|8.36|8.16|8.36|8.16|8.36|8.16|8.36|8.16|1
1686556500000|2023-06-12 07:55:00|8.35|8.15|8.34|8.14|8.36|8.16|8.33|8.13|36
1686556800000|2023-06-12 08:00:00|8.33|8.13|8.36|8.16|8.36|8.16|8.33|8.13|16
1686557100000|2023-06-12 08:05:00|8.35|8.15|8.35|8.15|8.35|8.15|8.35|8.15|1
1686557400000|2023-06-12 08:10:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1686557700000|2023-06-12 08:15:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|8
1686558000000|2023-06-12 08:20:00|8.37|8.17|8.37|8.17|8.38|8.18|8.36|8.16|13
1686558300000|2023-06-12 08:25:00|8.38|8.18|8.41|8.21|8.41|8.21|8.38|8.18|30
1686558900000|2023-06-12 08:35:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|5
1686559200000|2023-06-12 08:40:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|47
1686559500000|2023-06-12 08:45:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|18
1686559800000|2023-06-12 08:50:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|20
1686560100000|2023-06-12 08:55:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|5
1686560400000|2023-06-12 09:00:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|35
1686560700000|2023-06-12 09:05:00|8.42|8.22|8.46|8.26|8.46|8.26|8.42|8.22|23
1686561000000|2023-06-12 09:10:00|8.45|8.25|8.43|8.23|8.46|8.26|8.43|8.23|67
1686561300000|2023-06-12 09:15:00|8.44|8.24|8.43|8.23|8.44|8.24|8.41|8.21|28
1686561600000|2023-06-12 09:20:00|8.44|8.24|8.44|8.24|8.45|8.25|8.42|8.22|29
1686561900000|2023-06-12 09:25:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|16
1686562200000|2023-06-12 09:30:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|17
1686562500000|2023-06-12 09:35:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|53
1686562800000|2023-06-12 09:40:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|7
1686563100000|2023-06-12 09:45:00|8.42|8.22|8.42|8.22|8.42|8.22|8.42|8.22|1
1686563400000|2023-06-12 09:50:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|18
1686563700000|2023-06-12 09:55:00|8.41|8.21|8.41|8.21|8.41|8.21|8.41|8.21|1
1686564000000|2023-06-12 10:00:00|8.4|8.2|8.41|8.21|8.41|8.21|8.39|8.19|22
1686564300000|2023-06-12 10:05:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|19
1686564600000|2023-06-12 10:10:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|4
1686565200000|2023-06-12 10:20:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|7
1686565500000|2023-06-12 10:25:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|7
1686565800000|2023-06-12 10:30:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|7
1686566100000|2023-06-12 10:35:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|6
1686566400000|2023-06-12 10:40:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|7
1686566700000|2023-06-12 10:45:00|8.43|8.23|8.42|8.22|8.44|8.24|8.42|8.22|28
1686567300000|2023-06-12 10:55:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|5
1686567600000|2023-06-12 11:00:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|6
1686567900000|2023-06-12 11:05:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|14
1686568200000|2023-06-12 11:10:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|21
1686568800000|2023-06-12 11:20:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|2
1686569100000|2023-06-12 11:25:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|13
1686569400000|2023-06-12 11:30:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|15
1686569700000|2023-06-12 11:35:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|5
1686570000000|2023-06-12 11:40:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|26
1686570300000|2023-06-12 11:45:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|59
1686570600000|2023-06-12 11:50:00|8.37|8.17|8.39|8.19|8.39|8.19|8.36|8.16|27
1686570900000|2023-06-12 11:55:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|58
1686571200000|2023-06-12 12:00:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|55
1686571500000|2023-06-12 12:05:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|10
1686571800000|2023-06-12 12:10:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|21
1686572100000|2023-06-12 12:15:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|18
1686572400000|2023-06-12 12:20:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|17
1686572700000|2023-06-12 12:25:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|24
1686573000000|2023-06-12 12:30:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|15
1686574200000|2023-06-12 12:50:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|50
1686574500000|2023-06-12 12:55:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|26
1686574800000|2023-06-12 13:00:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|56
1686575100000|2023-06-12 13:05:00|8.36|8.16|8.35|8.15|8.37|8.17|8.35|8.15|10
1686575400000|2023-06-12 13:10:00|8.36|8.16|8.34|8.14|8.36|8.16|8.34|8.14|39
1686575700000|2023-06-12 13:15:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|26
1686576000000|2023-06-12 13:20:00|8.35|8.15|8.33|8.13|8.35|8.15|8.33|8.13|17
1686576300000|2023-06-12 13:25:00|8.32|8.12|8.33|8.13|8.33|8.13|8.31|8.11|46
1686576600000|2023-06-12 13:30:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|59
1686576900000|2023-06-12 13:35:00|8.31|8.11|8.32|8.12|8.32|8.12|8.3|8.1|48
1686577200000|2023-06-12 13:40:00|8.31|8.11|8.33|8.13|8.33|8.13|8.31|8.11|63
1686577500000|2023-06-12 13:45:00|8.32|8.12|8.35|8.15|8.35|8.15|8.32|8.12|70
1686577800000|2023-06-12 13:50:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|70
1686578400000|2023-06-12 14:00:00|8.34|8.14|8.36|8.16|8.37|8.17|8.34|8.14|57
1686578700000|2023-06-12 14:05:00|8.37|8.17|8.39|8.19|8.39|8.19|8.36|8.16|67
1686579000000|2023-06-12 14:10:00|8.38|8.18|8.41|8.21|8.41|8.21|8.38|8.18|24
1686579300000|2023-06-12 14:15:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|44
1686579600000|2023-06-12 14:20:00|8.4|8.2|8.41|8.21|8.42|8.22|8.39|8.19|24
1686579900000|2023-06-12 14:25:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|17
1686580200000|2023-06-12 14:30:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|23
1686580500000|2023-06-12 14:35:00|8.4|8.2|8.42|8.22|8.42|8.22|8.4|8.2|51
1686580800000|2023-06-12 14:40:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|35
1686581100000|2023-06-12 14:45:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|29
1686581400000|2023-06-12 14:50:00|8.43|8.23|8.45|8.25|8.45|8.25|8.43|8.23|69
1686581700000|2023-06-12 14:55:00|8.44|8.24|8.43|8.23|8.45|8.25|8.42|8.22|34
1686582000000|2023-06-12 15:00:00|8.44|8.24|8.43|8.23|8.45|8.25|8.42|8.22|44
1686582300000|2023-06-12 15:05:00|8.42|8.22|8.42|8.22|8.42|8.22|8.4|8.2|41
1686582600000|2023-06-12 15:10:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|19
1686582900000|2023-06-12 15:15:00|8.44|8.24|8.42|8.22|8.44|8.24|8.42|8.22|29
1686583200000|2023-06-12 15:20:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|127
1686583500000|2023-06-12 15:25:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|74
1686583800000|2023-06-12 15:30:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|128
1686584100000|2023-06-12 15:35:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|123
1686584400000|2023-06-12 15:40:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|30
1686584700000|2023-06-12 15:45:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|30
1686585000000|2023-06-12 15:50:00|8.41|8.21|8.39|8.19|8.41|8.21|8.39|8.19|17
1686585300000|2023-06-12 15:55:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|37
1686585600000|2023-06-12 16:00:00|8.39|8.19|8.38|8.18|8.41|8.21|8.38|8.18|114
1686585900000|2023-06-12 16:05:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|52
1686586200000|2023-06-12 16:10:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|12
1686586500000|2023-06-12 16:15:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|23
1686586800000|2023-06-12 16:20:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|15
1686587100000|2023-06-12 16:25:00|8.37|8.17|8.4|8.2|8.41|8.21|8.37|8.17|40
1686587400000|2023-06-12 16:30:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|55
1686587700000|2023-06-12 16:35:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|60
1686588300000|2023-06-12 16:45:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|17
1686588600000|2023-06-12 16:50:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|31
1686588900000|2023-06-12 16:55:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|5
1686589200000|2023-06-12 17:00:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|7
1686589500000|2023-06-12 17:05:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|35
1686589800000|2023-06-12 17:10:00|8.37|8.17|8.36|8.16|8.38|8.18|8.36|8.16|30
1686590100000|2023-06-12 17:15:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|7
1686590400000|2023-06-12 17:20:00|8.36|8.16|8.36|8.16|8.37|8.17|8.33|8.13|121
1686590700000|2023-06-12 17:25:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|5
1686591000000|2023-06-12 17:30:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|72
1686591300000|2023-06-12 17:35:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|53
1686591600000|2023-06-12 17:40:00|8.37|8.17|8.4|8.2|8.41|8.21|8.36|8.16|34
1686591900000|2023-06-12 17:45:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|85
1686592200000|2023-06-12 17:50:00|8.42|8.22|8.39|8.19|8.44|8.24|8.38|8.18|58
1686592500000|2023-06-12 17:55:00|8.4|8.2|8.41|8.21|8.41|8.21|8.39|8.19|50
1686592800000|2023-06-12 18:00:00|8.4|8.2|8.38|8.18|8.41|8.21|8.36|8.16|91
1686593100000|2023-06-12 18:05:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|48
1686593400000|2023-06-12 18:10:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|56
1686593700000|2023-06-12 18:15:00|8.37|8.17|8.37|8.17|8.38|8.18|8.35|8.15|73
1686594000000|2023-06-12 18:20:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|65
1686594300000|2023-06-12 18:25:00|8.37|8.17|8.35|8.15|8.37|8.17|8.35|8.15|75
1686594600000|2023-06-12 18:30:00|8.36|8.16|8.38|8.18|8.38|8.18|8.35|8.15|23
1686594900000|2023-06-12 18:35:00|8.37|8.17|8.36|8.16|8.38|8.18|8.35|8.15|92
1686595200000|2023-06-12 18:40:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|8
1686595500000|2023-06-12 18:45:00|8.37|8.17|8.37|8.17|8.38|8.18|8.36|8.16|41
1686595800000|2023-06-12 18:50:00|8.38|8.18|8.41|8.21|8.41|8.21|8.37|8.17|46
1686596100000|2023-06-12 18:55:00|8.4|8.2|8.41|8.21|8.42|8.22|8.4|8.2|62
1686596400000|2023-06-12 19:00:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|43
1686597000000|2023-06-12 19:10:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|39
1686597300000|2023-06-12 19:15:00|8.4|8.2|8.38|8.18|8.4|8.2|8.38|8.18|27
1686597600000|2023-06-12 19:20:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|57
1686597900000|2023-06-12 19:25:00|8.38|8.18|8.36|8.16|8.39|8.19|8.36|8.16|23
1686598200000|2023-06-12 19:30:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|3
1686598500000|2023-06-12 19:35:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|56
1686598800000|2023-06-12 19:40:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|44
1686599100000|2023-06-12 19:45:00|8.36|8.16|8.38|8.18|8.39|8.19|8.36|8.16|21
1686599700000|2023-06-12 19:55:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|5
1686600000000|2023-06-12 20:00:00|8.38|8.18|8.4|8.2|8.4|8.2|8.38|8.18|7
1686600300000|2023-06-12 20:05:00|8.41|8.21|8.42|8.22|8.42|8.22|8.4|8.2|10
1686600600000|2023-06-12 20:10:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|64
1686600900000|2023-06-12 20:15:00|8.41|8.21|8.42|8.22|8.43|8.23|8.41|8.21|34
1686601200000|2023-06-12 20:20:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|115
1686601500000|2023-06-12 20:25:00|8.42|8.22|8.43|8.23|8.44|8.24|8.42|8.22|58
1686602100000|2023-06-12 20:35:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|68
1686602400000|2023-06-12 20:40:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|30
1686602700000|2023-06-12 20:45:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|23
1686603000000|2023-06-12 20:50:00|8.43|8.23|8.43|8.23|8.43|8.23|8.42|8.22|9
1686603300000|2023-06-12 20:55:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|2
1686603600000|2023-06-12 21:00:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|4
1686603900000|2023-06-12 21:05:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|9
1686604200000|2023-06-12 21:10:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|3
1686604500000|2023-06-12 21:15:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|31
1686605100000|2023-06-12 21:25:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|12
1686605400000|2023-06-12 21:30:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|18
1686605700000|2023-06-12 21:35:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|2
1686606000000|2023-06-12 21:40:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|4
1686606600000|2023-06-12 21:50:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|4
1686606900000|2023-06-12 21:55:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|26
1686607200000|2023-06-12 22:00:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|91
1686607500000|2023-06-12 22:05:00|8.46|8.26|8.45|8.25|8.46|8.26|8.45|8.25|28
1686607800000|2023-06-12 22:10:00|8.46|8.26|8.46|8.26|8.46|8.26|8.46|8.26|1
1686608100000|2023-06-12 22:15:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|10
1686608400000|2023-06-12 22:20:00|8.45|8.25|8.43|8.23|8.46|8.26|8.43|8.23|11
1686608700000|2023-06-12 22:25:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|38
1686609000000|2023-06-12 22:30:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|63
1686609300000|2023-06-12 22:35:00|8.43|8.23|8.44|8.24|8.45|8.25|8.43|8.23|42
1686609600000|2023-06-12 22:40:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|38
1686609900000|2023-06-12 22:45:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|5
1686610500000|2023-06-12 22:55:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|2
1686610800000|2023-06-12 23:00:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|3
1686611100000|2023-06-12 23:05:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|19
1686611400000|2023-06-12 23:10:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|31
1686611700000|2023-06-12 23:15:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|34
1686612000000|2023-06-12 23:20:00|8.43|8.23|8.42|8.22|8.43|8.23|8.41|8.21|10
1686612300000|2023-06-12 23:25:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|32
1686612600000|2023-06-12 23:30:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|4
1686612900000|2023-06-12 23:35:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|43
1686613200000|2023-06-12 23:40:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|16
1686613500000|2023-06-12 23:45:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|17
1686613800000|2023-06-12 23:50:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|11
1686614100000|2023-06-12 23:55:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|30
1686614400000|2023-06-13 00:00:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|16
1686614700000|2023-06-13 00:05:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|8
1686615000000|2023-06-13 00:10:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|17
1686615300000|2023-06-13 00:15:00|8.43|8.23|8.43|8.23|8.44|8.24|8.43|8.23|15
1686615600000|2023-06-13 00:20:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|27
1686615900000|2023-06-13 00:25:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|28
1686616200000|2023-06-13 00:30:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|92
1686616500000|2023-06-13 00:35:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|13
1686616800000|2023-06-13 00:40:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|49
1686617100000|2023-06-13 00:45:00|8.41|8.21|8.39|8.19|8.42|8.22|8.39|8.19|53
1686617400000|2023-06-13 00:50:00|8.38|8.18|8.37|8.17|8.39|8.19|8.37|8.17|14
1686617700000|2023-06-13 00:55:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|32
1686618000000|2023-06-13 01:00:00|8.36|8.16|8.36|8.16|8.38|8.18|8.36|8.16|111
1686618300000|2023-06-13 01:05:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|123
1686618600000|2023-06-13 01:10:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|174
1686618900000|2023-06-13 01:15:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|11
1686619200000|2023-06-13 01:20:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|9
1686619500000|2023-06-13 01:25:00|8.4|8.2|8.42|8.22|8.42|8.22|8.39|8.19|7
1686619800000|2023-06-13 01:30:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|23
1686620100000|2023-06-13 01:35:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|72
1686620400000|2023-06-13 01:40:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|5
1686620700000|2023-06-13 01:45:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|39
1686621000000|2023-06-13 01:50:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|127
1686621300000|2023-06-13 01:55:00|8.43|8.23|8.43|8.23|8.43|8.23|8.41|8.21|67
1686621600000|2023-06-13 02:00:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|115
1686621900000|2023-06-13 02:05:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|23
1686622200000|2023-06-13 02:10:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|101
1686622500000|2023-06-13 02:15:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|123
1686622800000|2023-06-13 02:20:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|33
1686623100000|2023-06-13 02:25:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|117
1686623400000|2023-06-13 02:30:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|9
1686623700000|2023-06-13 02:35:00|8.45|8.25|8.47|8.27|8.48|8.28|8.45|8.25|47
1686624000000|2023-06-13 02:40:00|8.48|8.28|8.46|8.26|8.48|8.28|8.46|8.26|87
1686624300000|2023-06-13 02:45:00|8.47|8.27|8.45|8.25|8.47|8.27|8.45|8.25|69
1686624600000|2023-06-13 02:50:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|55
1686624900000|2023-06-13 02:55:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|56
1686625200000|2023-06-13 03:00:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|16
1686625500000|2023-06-13 03:05:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|16
1686626100000|2023-06-13 03:15:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|8
1686626400000|2023-06-13 03:20:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|18
1686627900000|2023-06-13 03:45:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|4
1686628500000|2023-06-13 03:55:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|5
1686628800000|2023-06-13 04:00:00|8.46|8.26|8.42|8.22|8.46|8.26|8.42|8.22|19
1686629100000|2023-06-13 04:05:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|37
1686629400000|2023-06-13 04:10:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|43
1686629700000|2023-06-13 04:15:00|8.41|8.21|8.38|8.18|8.42|8.22|8.38|8.18|49
1686630000000|2023-06-13 04:20:00|8.39|8.19|8.38|8.18|8.39|8.19|8.37|8.17|122
1686630300000|2023-06-13 04:25:00|8.39|8.19|8.38|8.18|8.39|8.19|8.36|8.16|38
1686630600000|2023-06-13 04:30:00|8.37|8.17|8.37|8.17|8.38|8.18|8.36|8.16|67
1686630900000|2023-06-13 04:35:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|55
1686631200000|2023-06-13 04:40:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|72
1686631500000|2023-06-13 04:45:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|61
1686631800000|2023-06-13 04:50:00|8.4|8.2|8.38|8.18|8.4|8.2|8.38|8.18|85
1686632100000|2023-06-13 04:55:00|8.39|8.19|8.41|8.21|8.41|8.21|8.38|8.18|27
1686632400000|2023-06-13 05:00:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|41
1686632700000|2023-06-13 05:05:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|21
1686633000000|2023-06-13 05:10:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|6
1686633300000|2023-06-13 05:15:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|18
1686633600000|2023-06-13 05:20:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|24
1686633900000|2023-06-13 05:25:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|38
1686634200000|2023-06-13 05:30:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|8
1686634500000|2023-06-13 05:35:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|16
1686634800000|2023-06-13 05:40:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|16
1686635100000|2023-06-13 05:45:00|8.42|8.22|8.41|8.21|8.43|8.23|8.4|8.2|54
1686635400000|2023-06-13 05:50:00|8.4|8.2|8.42|8.22|8.42|8.22|8.4|8.2|5
1686635700000|2023-06-13 05:55:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|71
1686636000000|2023-06-13 06:00:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|21
1686636300000|2023-06-13 06:05:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|4
1686636600000|2023-06-13 06:10:00|8.41|8.21|8.39|8.19|8.42|8.22|8.39|8.19|35
1686636900000|2023-06-13 06:15:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|39
1686637200000|2023-06-13 06:20:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|23
1686637500000|2023-06-13 06:25:00|8.4|8.2|8.39|8.19|8.4|8.2|8.39|8.19|14
1686637800000|2023-06-13 06:30:00|8.4|8.2|8.4|8.2|8.4|8.2|8.4|8.2|1
1686638100000|2023-06-13 06:35:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1686638400000|2023-06-13 06:40:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1686638700000|2023-06-13 06:45:00|8.39|8.19|8.37|8.17|8.39|8.19|8.37|8.17|15
1686639000000|2023-06-13 06:50:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|7
1686639300000|2023-06-13 06:55:00|8.37|8.17|8.38|8.18|8.39|8.19|8.37|8.17|158
1686639600000|2023-06-13 07:00:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|23
1686639900000|2023-06-13 07:05:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|6
1686640200000|2023-06-13 07:10:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|60
1686640500000|2023-06-13 07:15:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|59
1686640800000|2023-06-13 07:20:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|3
1686641100000|2023-06-13 07:25:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|7
1686641400000|2023-06-13 07:30:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|13
1686641700000|2023-06-13 07:35:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|3
1686642600000|2023-06-13 07:50:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|2
1686642900000|2023-06-13 07:55:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|5
1686643200000|2023-06-13 08:00:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|7
1686643800000|2023-06-13 08:10:00|8.37|8.17|8.37|8.17|8.37|8.17|8.37|8.17|1
1686644100000|2023-06-13 08:15:00|8.38|8.18|8.39|8.19|8.39|8.19|8.37|8.17|6
1686644700000|2023-06-13 08:25:00|8.4|8.2|8.4|8.2|8.4|8.2|8.4|8.2|1
1686645000000|2023-06-13 08:30:00|8.41|8.21|8.4|8.2|8.41|8.21|8.4|8.2|6
1686645600000|2023-06-13 08:40:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|21
1686645900000|2023-06-13 08:45:00|8.42|8.22|8.45|8.25|8.45|8.25|8.42|8.22|18
1686646200000|2023-06-13 08:50:00|8.44|8.24|8.45|8.25|8.45|8.25|8.43|8.23|14
1686646500000|2023-06-13 08:55:00|8.44|8.24|8.43|8.23|8.44|8.24|8.42|8.22|22
1686646800000|2023-06-13 09:00:00|8.44|8.24|8.45|8.25|8.45|8.25|8.43|8.23|84
1686647100000|2023-06-13 09:05:00|8.44|8.24|8.43|8.23|8.45|8.25|8.42|8.22|32
1686647400000|2023-06-13 09:10:00|8.42|8.22|8.42|8.22|8.43|8.23|8.42|8.22|23
1686647700000|2023-06-13 09:15:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|25
1686648000000|2023-06-13 09:20:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|40
1686648300000|2023-06-13 09:25:00|8.42|8.22|8.41|8.21|8.43|8.23|8.41|8.21|36
1686648600000|2023-06-13 09:30:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|18
1686648900000|2023-06-13 09:35:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|29
1686649200000|2023-06-13 09:40:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|95
1686649500000|2023-06-13 09:45:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|22
1686649800000|2023-06-13 09:50:00|8.42|8.22|8.42|8.22|8.42|8.22|8.41|8.21|33
1686650100000|2023-06-13 09:55:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|48
1686650400000|2023-06-13 10:00:00|8.41|8.21|8.41|8.21|8.42|8.22|8.41|8.21|5
1686650700000|2023-06-13 10:05:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|30
1686651000000|2023-06-13 10:10:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|2
1686651300000|2023-06-13 10:15:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|42
1686651600000|2023-06-13 10:20:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|54
1686652500000|2023-06-13 10:35:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|20
1686652800000|2023-06-13 10:40:00|8.4|8.2|8.4|8.2|8.41|8.21|8.4|8.2|49
1686653100000|2023-06-13 10:45:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|33
1686653400000|2023-06-13 10:50:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|4
1686653700000|2023-06-13 10:55:00|8.42|8.22|8.43|8.23|8.44|8.24|8.41|8.21|8
1686654000000|2023-06-13 11:00:00|8.44|8.24|8.47|8.27|8.48|8.28|8.43|8.23|14
1686654300000|2023-06-13 11:05:00|8.48|8.28|8.53|8.33|8.62|8.42|8.48|8.28|138
1686654600000|2023-06-13 11:10:00|8.52|8.32|8.56|8.36|8.57|8.37|8.51|8.31|145
1686654900000|2023-06-13 11:15:00|8.57|8.37|8.54|8.34|8.59|8.39|8.53|8.33|278
1686655200000|2023-06-13 11:20:00|8.53|8.33|8.54|8.34|8.55|8.35|8.52|8.32|114
1686655500000|2023-06-13 11:25:00|8.53|8.33|8.56|8.36|8.58|8.38|8.53|8.33|166
1686655800000|2023-06-13 11:30:00|8.55|8.35|8.56|8.36|8.6|8.4|8.55|8.35|124
1686656100000|2023-06-13 11:35:00|8.55|8.35|8.53|8.33|8.58|8.38|8.53|8.33|111
1686656400000|2023-06-13 11:40:00|8.54|8.34|8.55|8.35|8.57|8.37|8.53|8.33|140
1686656700000|2023-06-13 11:45:00|8.56|8.36|8.59|8.39|8.61|8.41|8.55|8.35|98
1686657000000|2023-06-13 11:50:00|8.58|8.38|8.61|8.41|8.62|8.42|8.58|8.38|170
1686657300000|2023-06-13 11:55:00|8.62|8.42|8.67|8.47|8.67|8.47|8.61|8.41|234
1686657600000|2023-06-13 12:00:00|8.66|8.46|8.67|8.47|8.68|8.48|8.63|8.43|149
1686657900000|2023-06-13 12:05:00|8.66|8.46|8.65|8.45|8.69|8.49|8.65|8.45|124
1686658200000|2023-06-13 12:10:00|8.64|8.44|8.68|8.48|8.68|8.48|8.64|8.44|85
1686658500000|2023-06-13 12:15:00|8.67|8.47|8.63|8.43|8.69|8.49|8.62|8.42|25
1686658800000|2023-06-13 12:20:00|8.64|8.44|8.64|8.44|8.65|8.45|8.63|8.43|51
1686659100000|2023-06-13 12:25:00|8.65|8.45|8.64|8.44|8.66|8.46|8.62|8.42|14
1686659400000|2023-06-13 12:30:00|8.65|8.45|8.7|8.5|8.7|8.5|8.63|8.43|54
1686659700000|2023-06-13 12:35:00|8.69|8.49|8.7|8.5|8.73|8.53|8.68|8.48|32
1686660000000|2023-06-13 12:40:00|8.71|8.51|8.62|8.42|8.71|8.51|8.6|8.4|66
1686660300000|2023-06-13 12:45:00|8.63|8.43|8.65|8.45|8.69|8.49|8.63|8.43|25
1686660600000|2023-06-13 12:50:00|8.66|8.46|8.63|8.43|8.66|8.46|8.63|8.43|24
1686660900000|2023-06-13 12:55:00|8.64|8.44|8.62|8.42|8.64|8.44|8.54|8.34|53
1686661200000|2023-06-13 13:00:00|8.63|8.43|8.67|8.47|8.67|8.47|8.63|8.43|7
1686661500000|2023-06-13 13:05:00|8.68|8.48|8.63|8.43|8.68|8.48|8.63|8.43|22
1686661800000|2023-06-13 13:10:00|8.62|8.42|8.58|8.38|8.63|8.43|8.56|8.36|61
1686662100000|2023-06-13 13:15:00|8.57|8.37|8.58|8.38|8.6|8.4|8.57|8.37|8
1686662400000|2023-06-13 13:20:00|8.57|8.37|8.55|8.35|8.57|8.37|8.55|8.35|11
1686662700000|2023-06-13 13:25:00|8.56|8.36|8.56|8.36|8.58|8.38|8.55|8.35|9
1686663000000|2023-06-13 13:30:00|8.57|8.37|8.56|8.36|8.57|8.37|8.56|8.36|6
1686663300000|2023-06-13 13:35:00|8.57|8.37|8.57|8.37|8.57|8.37|8.55|8.35|17
1686663600000|2023-06-13 13:40:00|8.56|8.36|8.57|8.37|8.57|8.37|8.56|8.36|4
1686663900000|2023-06-13 13:45:00|8.56|8.36|8.53|8.33|8.56|8.36|8.53|8.33|4
1686664200000|2023-06-13 13:50:00|8.54|8.34|8.55|8.35|8.55|8.35|8.53|8.33|12
1686664500000|2023-06-13 13:55:00|8.56|8.36|8.54|8.34|8.56|8.36|8.54|8.34|3
1686664800000|2023-06-13 14:00:00|8.53|8.33|8.55|8.35|8.55|8.35|8.53|8.33|5
1686665100000|2023-06-13 14:05:00|8.54|8.34|8.52|8.32|8.55|8.35|8.52|8.32|5
1686665400000|2023-06-13 14:10:00|8.51|8.31|8.5|8.3|8.52|8.32|8.49|8.29|14
1686665700000|2023-06-13 14:15:00|8.49|8.29|8.51|8.31|8.52|8.32|8.49|8.29|9
1686666000000|2023-06-13 14:20:00|8.52|8.32|8.52|8.32|8.53|8.33|8.51|8.31|19
1686666300000|2023-06-13 14:25:00|8.51|8.31|8.52|8.32|8.52|8.32|8.51|8.31|4
1686666600000|2023-06-13 14:30:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|7
1686666900000|2023-06-13 14:35:00|8.5|8.3|8.5|8.3|8.51|8.31|8.5|8.3|7
1686667200000|2023-06-13 14:40:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|7
1686667500000|2023-06-13 14:45:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|19
1686667800000|2023-06-13 14:50:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|18
1686668100000|2023-06-13 14:55:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|3
1686668400000|2023-06-13 15:00:00|8.48|8.28|8.46|8.26|8.48|8.28|8.46|8.26|9
1686668700000|2023-06-13 15:05:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|7
1686669000000|2023-06-13 15:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|11
1686669300000|2023-06-13 15:15:00|8.47|8.27|8.44|8.24|8.47|8.27|8.43|8.23|16
1686669600000|2023-06-13 15:20:00|8.43|8.23|8.41|8.21|8.44|8.24|8.4|8.2|29
1686669900000|2023-06-13 15:25:00|8.42|8.22|8.4|8.2|8.42|8.22|8.38|8.18|31
1686670200000|2023-06-13 15:30:00|8.41|8.21|8.43|8.23|8.43|8.23|8.41|8.21|23
1686670500000|2023-06-13 15:35:00|8.44|8.24|8.43|8.23|8.45|8.25|8.43|8.23|8
1686670800000|2023-06-13 15:40:00|8.44|8.24|8.44|8.24|8.44|8.24|8.43|8.23|3
1686671100000|2023-06-13 15:45:00|8.43|8.23|8.42|8.22|8.44|8.24|8.42|8.22|16
1686671400000|2023-06-13 15:50:00|8.41|8.21|8.42|8.22|8.43|8.23|8.41|8.21|12
1686671700000|2023-06-13 15:55:00|8.41|8.21|8.41|8.21|8.42|8.22|8.4|8.2|37
1686672000000|2023-06-13 16:00:00|8.42|8.22|8.43|8.23|8.43|8.23|8.41|8.21|10
1686672300000|2023-06-13 16:05:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|11
1686672600000|2023-06-13 16:10:00|8.45|8.25|8.45|8.25|8.45|8.25|8.45|8.25|1
1686672900000|2023-06-13 16:15:00|8.44|8.24|8.44|8.24|8.44|8.24|8.44|8.24|1
1686673200000|2023-06-13 16:20:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|6
1686673500000|2023-06-13 16:25:00|8.43|8.23|8.45|8.25|8.45|8.25|8.43|8.23|21
1686673800000|2023-06-13 16:30:00|8.44|8.24|8.42|8.22|8.45|8.25|8.42|8.22|9
1686674100000|2023-06-13 16:35:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|2
1686674400000|2023-06-13 16:40:00|8.43|8.23|8.45|8.25|8.45|8.25|8.42|8.22|19
1686674700000|2023-06-13 16:45:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|4
1686675000000|2023-06-13 16:50:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|2
1686675300000|2023-06-13 16:55:00|8.44|8.24|8.44|8.24|8.44|8.24|8.44|8.24|1
1686676200000|2023-06-13 17:10:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|227
1686676500000|2023-06-13 17:15:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|34
1686677100000|2023-06-13 17:25:00|8.43|8.23|8.44|8.24|8.44|8.24|8.43|8.23|2
1686677400000|2023-06-13 17:30:00|8.43|8.23|8.42|8.22|8.44|8.24|8.42|8.22|8
1686677700000|2023-06-13 17:35:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|8
1686678000000|2023-06-13 17:40:00|8.41|8.21|8.42|8.22|8.42|8.22|8.4|8.2|28
1686678300000|2023-06-13 17:45:00|8.41|8.21|8.42|8.22|8.42|8.22|8.41|8.21|12
1686678600000|2023-06-13 17:50:00|8.41|8.21|8.41|8.21|8.41|8.21|8.41|8.21|1
1686679200000|2023-06-13 18:00:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|6
1686679500000|2023-06-13 18:05:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|9
1686679800000|2023-06-13 18:10:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|21
1686680100000|2023-06-13 18:15:00|8.44|8.24|8.46|8.26|8.46|8.26|8.44|8.24|3
1686680400000|2023-06-13 18:20:00|8.45|8.25|8.44|8.24|8.46|8.26|8.43|8.23|20
1686680700000|2023-06-13 18:25:00|8.43|8.23|8.42|8.22|8.44|8.24|8.42|8.22|60
1686681000000|2023-06-13 18:30:00|8.43|8.23|8.41|8.21|8.43|8.23|8.41|8.21|57
1686681300000|2023-06-13 18:35:00|8.42|8.22|8.41|8.21|8.42|8.22|8.41|8.21|26
1686681600000|2023-06-13 18:40:00|8.42|8.22|8.41|8.21|8.42|8.22|8.4|8.2|40
1686681900000|2023-06-13 18:45:00|8.4|8.2|8.4|8.2|8.41|8.21|8.39|8.19|17
1686682200000|2023-06-13 18:50:00|8.41|8.21|8.41|8.21|8.41|8.21|8.4|8.2|7
1686682800000|2023-06-13 19:00:00|8.4|8.2|8.39|8.19|8.41|8.21|8.39|8.19|86
1686683100000|2023-06-13 19:05:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|20
1686683400000|2023-06-13 19:10:00|8.4|8.2|8.41|8.21|8.41|8.21|8.39|8.19|10
1686683700000|2023-06-13 19:15:00|8.4|8.2|8.41|8.21|8.41|8.21|8.4|8.2|2
1686684000000|2023-06-13 19:20:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|91
1686684300000|2023-06-13 19:25:00|8.43|8.23|8.4|8.2|8.43|8.23|8.39|8.19|56
1686684600000|2023-06-13 19:30:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|18
1686684900000|2023-06-13 19:35:00|8.39|8.19|8.39|8.19|8.4|8.2|8.38|8.18|171
1686685200000|2023-06-13 19:40:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|53
1686685500000|2023-06-13 19:45:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|68
1686685800000|2023-06-13 19:50:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|105
1686686100000|2023-06-13 19:55:00|8.4|8.2|8.39|8.19|8.4|8.2|8.38|8.18|48
1686686400000|2023-06-13 20:00:00|8.38|8.18|8.37|8.17|8.4|8.2|8.36|8.16|78
1686686700000|2023-06-13 20:05:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|78
1686687000000|2023-06-13 20:10:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|81
1686687300000|2023-06-13 20:15:00|8.35|8.15|8.37|8.17|8.37|8.17|8.35|8.15|47
1686687600000|2023-06-13 20:20:00|8.36|8.16|8.37|8.17|8.38|8.18|8.36|8.16|180
1686687900000|2023-06-13 20:25:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|208
1686688200000|2023-06-13 20:30:00|8.38|8.18|8.4|8.2|8.4|8.2|8.37|8.17|175
1686688500000|2023-06-13 20:35:00|8.39|8.19|8.42|8.22|8.43|8.23|8.39|8.19|80
1686688800000|2023-06-13 20:40:00|8.43|8.23|8.4|8.2|8.43|8.23|8.39|8.19|36
1686689100000|2023-06-13 20:45:00|8.41|8.21|8.44|8.24|8.44|8.24|8.41|8.21|24
1686689400000|2023-06-13 20:50:00|8.43|8.23|8.43|8.23|8.44|8.24|8.42|8.22|121
1686689700000|2023-06-13 20:55:00|8.42|8.22|8.42|8.22|8.43|8.23|8.41|8.21|119
1686690000000|2023-06-13 21:00:00|8.41|8.21|8.4|8.2|8.42|8.22|8.4|8.2|62
1686690300000|2023-06-13 21:05:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1686690600000|2023-06-13 21:10:00|8.4|8.2|8.4|8.2|8.4|8.2|8.4|8.2|1
1686690900000|2023-06-13 21:15:00|8.39|8.19|8.38|8.18|8.4|8.2|8.38|8.18|50
1686691200000|2023-06-13 21:20:00|8.39|8.19|8.37|8.17|8.39|8.19|8.37|8.17|9
1686691500000|2023-06-13 21:25:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|21
1686691800000|2023-06-13 21:30:00|8.39|8.19|8.37|8.17|8.39|8.19|8.37|8.17|41
1686692100000|2023-06-13 21:35:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|29
1686692400000|2023-06-13 21:40:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|8
1686692700000|2023-06-13 21:45:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|46
1686693000000|2023-06-13 21:50:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1686693300000|2023-06-13 21:55:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|140
1686693600000|2023-06-13 22:00:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|36
1686693900000|2023-06-13 22:05:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|34
1686694200000|2023-06-13 22:10:00|8.36|8.16|8.35|8.15|8.37|8.17|8.35|8.15|72
1686694500000|2023-06-13 22:15:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|12
1686694800000|2023-06-13 22:20:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|22
1686695100000|2023-06-13 22:25:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|25
1686695400000|2023-06-13 22:30:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|60
1686695700000|2023-06-13 22:35:00|8.33|8.13|8.33|8.13|8.34|8.14|8.33|8.13|123
1686696000000|2023-06-13 22:40:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|110
1686696300000|2023-06-13 22:45:00|8.34|8.14|8.34|8.14|8.35|8.15|8.33|8.13|19
1686696900000|2023-06-13 22:55:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|4
1686697200000|2023-06-13 23:00:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|72
1686697500000|2023-06-13 23:05:00|8.35|8.15|8.35|8.15|8.36|8.16|8.34|8.14|39
1686697800000|2023-06-13 23:10:00|8.36|8.16|8.35|8.15|8.36|8.16|8.34|8.14|98
1686698100000|2023-06-13 23:15:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|43
1686698400000|2023-06-13 23:20:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|176
1686698700000|2023-06-13 23:25:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|127
1686699000000|2023-06-13 23:30:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|54
1686699300000|2023-06-13 23:35:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|165
1686699600000|2023-06-13 23:40:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|358
1686699900000|2023-06-13 23:45:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|343
1686700200000|2023-06-13 23:50:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|145
1686700500000|2023-06-13 23:55:00|8.35|8.15|8.35|8.15|8.35|8.15|8.34|8.14|85
1686700800000|2023-06-14 00:00:00|8.36|8.16|8.36|8.16|8.36|8.16|8.34|8.14|45
1686701100000|2023-06-14 00:05:00|8.35|8.15|8.37|8.17|8.37|8.17|8.35|8.15|161
1686701400000|2023-06-14 00:10:00|8.36|8.16|8.37|8.17|8.37|8.17|8.36|8.16|38
1686701700000|2023-06-14 00:15:00|8.36|8.16|8.34|8.14|8.37|8.17|8.31|8.11|167
1686702000000|2023-06-14 00:20:00|8.35|8.15|8.36|8.16|8.36|8.16|8.34|8.14|110
1686702300000|2023-06-14 00:25:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|57
1686702600000|2023-06-14 00:30:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|94
1686702900000|2023-06-14 00:35:00|8.34|8.14|8.36|8.16|8.36|8.16|8.33|8.13|87
1686703200000|2023-06-14 00:40:00|8.35|8.15|8.38|8.18|8.38|8.18|8.35|8.15|202
1686703500000|2023-06-14 00:45:00|8.39|8.19|8.38|8.18|8.39|8.19|8.37|8.17|36
1686703800000|2023-06-14 00:50:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|74
1686704100000|2023-06-14 00:55:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|94
1686704400000|2023-06-14 01:00:00|8.37|8.17|8.36|8.16|8.38|8.18|8.36|8.16|150
1686704700000|2023-06-14 01:05:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|53
1686705000000|2023-06-14 01:10:00|8.36|8.16|8.37|8.17|8.38|8.18|8.36|8.16|104
1686705300000|2023-06-14 01:15:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|23
1686705600000|2023-06-14 01:20:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|33
1686705900000|2023-06-14 01:25:00|8.38|8.18|8.37|8.17|8.38|8.18|8.37|8.17|134
1686706200000|2023-06-14 01:30:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|99
1686706500000|2023-06-14 01:35:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|207
1686706800000|2023-06-14 01:40:00|8.38|8.18|8.38|8.18|8.38|8.18|8.37|8.17|33
1686707400000|2023-06-14 01:50:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|21
1686707700000|2023-06-14 01:55:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|43
1686708000000|2023-06-14 02:00:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|122
1686708300000|2023-06-14 02:05:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|19
1686708600000|2023-06-14 02:10:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|63
1686708900000|2023-06-14 02:15:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|238
1686709200000|2023-06-14 02:20:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|195
1686709500000|2023-06-14 02:25:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|61
1686709800000|2023-06-14 02:30:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|150
1686710100000|2023-06-14 02:35:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|10
1686710400000|2023-06-14 02:40:00|8.39|8.19|8.38|8.18|8.4|8.2|8.38|8.18|120
1686710700000|2023-06-14 02:45:00|8.39|8.19|8.39|8.19|8.39|8.19|8.38|8.18|183
1686711000000|2023-06-14 02:50:00|8.38|8.18|8.38|8.18|8.39|8.19|8.38|8.18|353
1686711300000|2023-06-14 02:55:00|8.39|8.19|8.38|8.18|8.39|8.19|8.38|8.18|32
1686711600000|2023-06-14 03:00:00|8.39|8.19|8.36|8.16|8.39|8.19|8.36|8.16|44
1686711900000|2023-06-14 03:05:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|73
1686712200000|2023-06-14 03:10:00|8.38|8.18|8.37|8.17|8.38|8.18|8.36|8.16|350
1686712500000|2023-06-14 03:15:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|131
1686712800000|2023-06-14 03:20:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|206
1686713100000|2023-06-14 03:25:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|21
1686713400000|2023-06-14 03:30:00|8.36|8.16|8.35|8.15|8.36|8.16|8.34|8.14|58
1686713700000|2023-06-14 03:35:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|24
1686714000000|2023-06-14 03:40:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|122
1686714300000|2023-06-14 03:45:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|108
1686714600000|2023-06-14 03:50:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|44
1686714900000|2023-06-14 03:55:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|27
1686715500000|2023-06-14 04:05:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|61
1686715800000|2023-06-14 04:10:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|330
1686716100000|2023-06-14 04:15:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|225
1686716400000|2023-06-14 04:20:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|36
1686716700000|2023-06-14 04:25:00|8.35|8.15|8.36|8.16|8.36|8.16|8.35|8.15|36
1686717000000|2023-06-14 04:30:00|8.35|8.15|8.35|8.15|8.36|8.16|8.35|8.15|57
1686717300000|2023-06-14 04:35:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|230
1686717600000|2023-06-14 04:40:00|8.36|8.16|8.35|8.15|8.36|8.16|8.35|8.15|48
1686717900000|2023-06-14 04:45:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|29
1686718200000|2023-06-14 04:50:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|8
1686718800000|2023-06-14 05:00:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|16
1686719400000|2023-06-14 05:10:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|12
1686719700000|2023-06-14 05:15:00|8.33|8.13|8.32|8.12|8.34|8.14|8.32|8.12|208
1686720000000|2023-06-14 05:20:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|32
1686720300000|2023-06-14 05:25:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|16
1686720600000|2023-06-14 05:30:00|8.31|8.11|8.3|8.1|8.32|8.12|8.3|8.1|66
1686721200000|2023-06-14 05:40:00|8.29|8.09|8.31|8.11|8.31|8.11|8.29|8.09|69
1686721500000|2023-06-14 05:45:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|28
1686721800000|2023-06-14 05:50:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|150
1686722100000|2023-06-14 05:55:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|166
1686722400000|2023-06-14 06:00:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|43
1686722700000|2023-06-14 06:05:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|16
1686723000000|2023-06-14 06:10:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|40
1686723300000|2023-06-14 06:15:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|31
1686723600000|2023-06-14 06:20:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|61
1686723900000|2023-06-14 06:25:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|22
1686724200000|2023-06-14 06:30:00|8.33|8.13|8.34|8.14|8.34|8.14|8.32|8.12|40
1686724500000|2023-06-14 06:35:00|8.33|8.13|8.32|8.12|8.34|8.14|8.31|8.11|56
1686724800000|2023-06-14 06:40:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|20
1686725100000|2023-06-14 06:45:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|6
1686725400000|2023-06-14 06:50:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|33
1686725700000|2023-06-14 06:55:00|8.32|8.12|8.33|8.13|8.33|8.13|8.31|8.11|42
1686726000000|2023-06-14 07:00:00|8.34|8.14|8.33|8.13|8.34|8.14|8.32|8.12|58
1686726300000|2023-06-14 07:05:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|56
1686726600000|2023-06-14 07:10:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|258
1686726900000|2023-06-14 07:15:00|8.34|8.14|8.31|8.11|8.34|8.14|8.31|8.11|68
1686727200000|2023-06-14 07:20:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|90
1686727500000|2023-06-14 07:25:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|4
1686727800000|2023-06-14 07:30:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|32
1686728100000|2023-06-14 07:35:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|31
1686728400000|2023-06-14 07:40:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|30
1686728700000|2023-06-14 07:45:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|33
1686729000000|2023-06-14 07:50:00|8.32|8.12|8.32|8.12|8.33|8.13|8.32|8.12|5
1686729300000|2023-06-14 07:55:00|8.31|8.11|8.32|8.12|8.34|8.14|8.3|8.1|46
1686729600000|2023-06-14 08:00:00|8.31|8.11|8.33|8.13|8.33|8.13|8.31|8.11|29
1686729900000|2023-06-14 08:05:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|70
1686730200000|2023-06-14 08:10:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|6
1686730500000|2023-06-14 08:15:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|17
1686730800000|2023-06-14 08:20:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|14
1686731100000|2023-06-14 08:25:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|24
1686731400000|2023-06-14 08:30:00|8.33|8.13|8.33|8.13|8.34|8.14|8.33|8.13|81
1686731700000|2023-06-14 08:35:00|8.34|8.14|8.34|8.14|8.35|8.15|8.33|8.13|47
1686732300000|2023-06-14 08:45:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|38
1686732600000|2023-06-14 08:50:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|54
1686733200000|2023-06-14 09:00:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|36
1686733500000|2023-06-14 09:05:00|8.35|8.15|8.33|8.13|8.35|8.15|8.33|8.13|11
1686733800000|2023-06-14 09:10:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|2
1686734100000|2023-06-14 09:15:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|2
1686734400000|2023-06-14 09:20:00|8.34|8.14|8.33|8.13|8.34|8.14|8.33|8.13|12
1686734700000|2023-06-14 09:25:00|8.34|8.14|8.34|8.14|8.34|8.14|8.33|8.13|111
1686735000000|2023-06-14 09:30:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|78
1686735300000|2023-06-14 09:35:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|52
1686735600000|2023-06-14 09:40:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|53
1686735900000|2023-06-14 09:45:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|46
1686736200000|2023-06-14 09:50:00|8.34|8.14|8.34|8.14|8.35|8.15|8.34|8.14|17
1686736500000|2023-06-14 09:55:00|8.35|8.15|8.34|8.14|8.35|8.15|8.34|8.14|112
1686736800000|2023-06-14 10:00:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|4
1686737100000|2023-06-14 10:05:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|48
1686737400000|2023-06-14 10:10:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|42
1686737700000|2023-06-14 10:15:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|8
1686738000000|2023-06-14 10:20:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|78
1686738300000|2023-06-14 10:25:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|52
1686738600000|2023-06-14 10:30:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|11
1686738900000|2023-06-14 10:35:00|8.32|8.12|8.31|8.11|8.32|8.12|8.3|8.1|54
1686739200000|2023-06-14 10:40:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|68
1686739500000|2023-06-14 10:45:00|8.32|8.12|8.31|8.11|8.32|8.12|8.31|8.11|66
1686739800000|2023-06-14 10:50:00|8.32|8.12|8.32|8.12|8.32|8.12|8.31|8.11|55
1686740100000|2023-06-14 10:55:00|8.31|8.11|8.32|8.12|8.32|8.12|8.31|8.11|118
1686740400000|2023-06-14 11:00:00|8.31|8.11|8.31|8.11|8.32|8.12|8.31|8.11|109
1686740700000|2023-06-14 11:05:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|161
1686741000000|2023-06-14 11:10:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|40
1686741300000|2023-06-14 11:15:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|31
1686741600000|2023-06-14 11:20:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|46
1686741900000|2023-06-14 11:25:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|81
1686742200000|2023-06-14 11:30:00|8.31|8.11|8.3|8.1|8.32|8.12|8.3|8.1|76
1686742500000|2023-06-14 11:35:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|2
1686743100000|2023-06-14 11:45:00|8.31|8.11|8.3|8.1|8.31|8.11|8.3|8.1|58
1686743400000|2023-06-14 11:50:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|3
1686743700000|2023-06-14 11:55:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|51
1686744000000|2023-06-14 12:00:00|8.31|8.11|8.29|8.09|8.31|8.11|8.28|8.08|75
1686744300000|2023-06-14 12:05:00|8.3|8.1|8.32|8.12|8.32|8.12|8.29|8.09|81
1686744600000|2023-06-14 12:10:00|8.31|8.11|8.32|8.12|8.32|8.12|8.3|8.1|68
1686744900000|2023-06-14 12:15:00|8.31|8.11|8.32|8.12|8.33|8.13|8.31|8.11|38
1686745200000|2023-06-14 12:20:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|48
1686745500000|2023-06-14 12:25:00|8.33|8.13|8.32|8.12|8.33|8.13|8.32|8.12|38
1686745800000|2023-06-14 12:30:00|8.33|8.13|8.31|8.11|8.33|8.13|8.3|8.1|55
1686746100000|2023-06-14 12:35:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|15
1686746400000|2023-06-14 12:40:00|8.31|8.11|8.31|8.11|8.31|8.11|8.3|8.1|129
1686746700000|2023-06-14 12:45:00|8.3|8.1|8.31|8.11|8.31|8.11|8.3|8.1|36
1686747000000|2023-06-14 12:50:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|7
1686747300000|2023-06-14 12:55:00|8.33|8.13|8.32|8.12|8.33|8.13|8.3|8.1|66
1686747600000|2023-06-14 13:00:00|8.31|8.11|8.29|8.09|8.32|8.12|8.29|8.09|81
1686747900000|2023-06-14 13:05:00|8.3|8.1|8.31|8.11|8.32|8.12|8.3|8.1|8
1686748200000|2023-06-14 13:10:00|8.3|8.1|8.3|8.1|8.31|8.11|8.3|8.1|175
1686748500000|2023-06-14 13:15:00|8.31|8.11|8.29|8.09|8.31|8.11|8.29|8.09|107
1686748800000|2023-06-14 13:20:00|8.3|8.1|8.29|8.09|8.3|8.1|8.29|8.09|90
1686749100000|2023-06-14 13:25:00|8.3|8.1|8.3|8.1|8.3|8.1|8.29|8.09|79
1686749400000|2023-06-14 13:30:00|8.29|8.09|8.28|8.08|8.3|8.1|8.27|8.07|204
1686749700000|2023-06-14 13:35:00|8.29|8.09|8.28|8.08|8.29|8.09|8.28|8.08|30
1686750000000|2023-06-14 13:40:00|8.29|8.09|8.29|8.09|8.29|8.09|8.28|8.08|61
1686750300000|2023-06-14 13:45:00|8.28|8.08|8.28|8.08|8.29|8.09|8.27|8.07|23
1686750600000|2023-06-14 13:50:00|8.27|8.07|8.28|8.08|8.29|8.09|8.27|8.07|50
1686750900000|2023-06-14 13:55:00|8.29|8.09|8.28|8.08|8.29|8.09|8.27|8.07|90
1686751200000|2023-06-14 14:00:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|218
1686751500000|2023-06-14 14:05:00|8.27|8.07|8.28|8.08|8.29|8.09|8.27|8.07|70
1686752100000|2023-06-14 14:15:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|420
1686752400000|2023-06-14 14:20:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|223
1686753000000|2023-06-14 14:30:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|5
1686753300000|2023-06-14 14:35:00|8.27|8.07|8.26|8.06|8.27|8.07|8.26|8.06|98
1686753600000|2023-06-14 14:40:00|8.27|8.07|8.28|8.08|8.28|8.08|8.26|8.06|162
1686753900000|2023-06-14 14:45:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|332
1686754200000|2023-06-14 14:50:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|32
1686754800000|2023-06-14 15:00:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|63
1686755100000|2023-06-14 15:05:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|15
1686755400000|2023-06-14 15:10:00|8.27|8.07|8.28|8.08|8.28|8.08|8.27|8.07|100
1686755700000|2023-06-14 15:15:00|8.27|8.07|8.27|8.07|8.28|8.08|8.27|8.07|205
1686756000000|2023-06-14 15:20:00|8.28|8.08|8.28|8.08|8.28|8.08|8.27|8.07|133
1686756300000|2023-06-14 15:25:00|8.27|8.07|8.27|8.07|8.28|8.08|8.26|8.06|59
1686756600000|2023-06-14 15:30:00|8.26|8.06|8.26|8.06|8.27|8.07|8.26|8.06|11
1686757200000|2023-06-14 15:40:00|8.25|8.05|8.26|8.06|8.26|8.06|8.25|8.05|12
1686757500000|2023-06-14 15:45:00|8.25|8.05|8.24|8.04|8.26|8.06|8.24|8.04|46
1686757800000|2023-06-14 15:50:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|200
1686758100000|2023-06-14 15:55:00|8.25|8.05|8.25|8.05|8.25|8.05|8.24|8.04|567
1686758400000|2023-06-14 16:00:00|8.24|8.04|8.24|8.04|8.25|8.05|8.24|8.04|9
1686758700000|2023-06-14 16:05:00|8.25|8.05|8.23|8.03|8.25|8.05|8.23|8.03|21
1686759000000|2023-06-14 16:10:00|8.24|8.04|8.26|8.06|8.26|8.06|8.23|8.03|217
1686759300000|2023-06-14 16:15:00|8.25|8.05|8.25|8.05|8.26|8.06|8.25|8.05|25
1686759600000|2023-06-14 16:20:00|8.26|8.06|8.25|8.05|8.26|8.06|8.25|8.05|20
1686759900000|2023-06-14 16:25:00|8.26|8.06|8.26|8.06|8.27|8.07|8.25|8.05|59
1686760200000|2023-06-14 16:30:00|8.27|8.07|8.27|8.07|8.27|8.07|8.26|8.06|105
1686760500000|2023-06-14 16:35:00|8.26|8.06|8.27|8.07|8.27|8.07|8.26|8.06|18
1686760800000|2023-06-14 16:40:00|8.26|8.06|8.27|8.07|8.28|8.08|8.26|8.06|30
1686761100000|2023-06-14 16:45:00|8.26|8.06|8.25|8.05|8.27|8.07|8.25|8.05|90
1686761700000|2023-06-14 16:55:00|8.26|8.06|8.24|8.04|8.26|8.06|8.24|8.04|23
1686762000000|2023-06-14 17:00:00|8.23|8.03|8.23|8.03|8.24|8.04|8.23|8.03|145
1686762300000|2023-06-14 17:05:00|8.24|8.04|8.24|8.04|8.25|8.05|8.24|8.04|17
1686762600000|2023-06-14 17:10:00|8.23|8.03|8.22|8.02|8.24|8.04|8.22|8.02|104
1686762900000|2023-06-14 17:15:00|8.23|8.03|8.22|8.02|8.23|8.03|8.21|8.01|74
1686763200000|2023-06-14 17:20:00|8.23|8.03|8.22|8.02|8.23|8.03|8.22|8.02|2
1686763500000|2023-06-14 17:25:00|8.23|8.03|8.22|8.02|8.23|8.03|8.22|8.02|24
1686763800000|2023-06-14 17:30:00|8.23|8.03|8.24|8.04|8.25|8.05|8.22|8.02|20
1686764100000|2023-06-14 17:35:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|100
1686764400000|2023-06-14 17:40:00|8.25|8.05|8.24|8.04|8.25|8.05|8.24|8.04|8
1686764700000|2023-06-14 17:45:00|8.25|8.05|8.24|8.04|8.25|8.05|8.23|8.03|132
1686765000000|2023-06-14 17:50:00|8.23|8.03|8.24|8.04|8.25|8.05|8.23|8.03|64
1686765300000|2023-06-14 17:55:00|8.25|8.05|8.26|8.06|8.26|8.06|8.24|8.04|56
1686765600000|2023-06-14 18:00:00|8.25|8.05|8.2|8|8.27|8.07|8.18|7.98|64
1686765900000|2023-06-14 18:05:00|8.21|8.01|8.19|7.99|8.21|8.01|8.14|7.94|57
1686766200000|2023-06-14 18:10:00|8.2|8|8.21|8.01|8.21|8.01|8.2|8|30
1686766500000|2023-06-14 18:15:00|8.2|8|8.19|7.99|8.21|8.01|8.17|7.97|106
1686766800000|2023-06-14 18:20:00|8.18|7.98|8.18|7.98|8.19|7.99|8.18|7.98|149
1686767100000|2023-06-14 18:25:00|8.19|7.99|8.19|7.99|8.2|8|8.18|7.98|123
1686767400000|2023-06-14 18:30:00|8.2|8|8.18|7.98|8.2|8|8.17|7.97|97
1686767700000|2023-06-14 18:35:00|8.19|7.99|8.21|8.01|8.21|8.01|8.18|7.98|199
1686768000000|2023-06-14 18:40:00|8.22|8.02|8.24|8.04|8.24|8.04|8.21|8.01|83
1686768300000|2023-06-14 18:45:00|8.25|8.05|8.22|8.02|8.25|8.05|8.22|8.02|184
1686768600000|2023-06-14 18:50:00|8.23|8.03|8.22|8.02|8.23|8.03|8.21|8.01|142
1686768900000|2023-06-14 18:55:00|8.21|8.01|8.22|8.02|8.23|8.03|8.21|8.01|132
1686769200000|2023-06-14 19:00:00|8.21|8.01|8.23|8.03|8.23|8.03|8.21|8.01|83
1686769500000|2023-06-14 19:05:00|8.22|8.02|8.25|8.05|8.25|8.05|8.22|8.02|128
1686769800000|2023-06-14 19:10:00|8.24|8.04|8.24|8.04|8.25|8.05|8.24|8.04|127
1686770100000|2023-06-14 19:15:00|8.25|8.05|8.23|8.03|8.25|8.05|8.21|8.01|85
1686770400000|2023-06-14 19:20:00|8.22|8.02|8.25|8.05|8.26|8.06|8.22|8.02|124
1686770700000|2023-06-14 19:25:00|8.26|8.06|8.24|8.04|8.26|8.06|8.23|8.03|93
1686771000000|2023-06-14 19:30:00|8.23|8.03|8.23|8.03|8.24|8.04|8.22|8.02|85
1686771300000|2023-06-14 19:35:00|8.24|8.04|8.23|8.03|8.24|8.04|8.23|8.03|128
1686771600000|2023-06-14 19:40:00|8.24|8.04|8.22|8.02|8.24|8.04|8.22|8.02|57
1686771900000|2023-06-14 19:45:00|8.23|8.03|8.21|8.01|8.24|8.04|8.21|8.01|93
1686772200000|2023-06-14 19:50:00|8.2|8|8.2|8|8.21|8.01|8.2|8|131
1686772500000|2023-06-14 19:55:00|8.21|8.01|8.2|8|8.21|8.01|8.2|8|76
1686772800000|2023-06-14 20:00:00|8.21|8.01|8.16|7.96|8.21|8.01|8.15|7.95|30
1686773100000|2023-06-14 20:05:00|8.15|7.95|8.08|7.88|8.15|7.95|8.02|7.82|177
1686773400000|2023-06-14 20:10:00|8.09|7.89|8.1|7.9|8.12|7.92|8.07|7.87|128
1686773700000|2023-06-14 20:15:00|8.11|7.91|8.08|7.88|8.11|7.91|8.05|7.85|133
1686774000000|2023-06-14 20:20:00|8.09|7.89|8.07|7.87|8.1|7.9|8.07|7.87|159
1686774300000|2023-06-14 20:25:00|8.08|7.88|8.1|7.9|8.11|7.91|8.07|7.87|87
1686774600000|2023-06-14 20:30:00|8.09|7.89|7.99|7.79|8.1|7.9|7.93|7.73|179
1686774900000|2023-06-14 20:35:00|8|7.8|8.02|7.82|8.03|7.83|7.97|7.77|153
1686775200000|2023-06-14 20:40:00|8.01|7.81|7.99|7.79|8.02|7.82|7.98|7.78|95
1686775500000|2023-06-14 20:45:00|7.98|7.78|7.91|7.71|8|7.8|7.89|7.69|138
1686775800000|2023-06-14 20:50:00|7.9|7.7|7.93|7.73|7.94|7.74|7.88|7.68|111
1686776100000|2023-06-14 20:55:00|7.92|7.72|7.88|7.68|7.92|7.72|7.85|7.65|121
1686776400000|2023-06-14 21:00:00|7.87|7.67|7.96|7.76|7.96|7.76|7.86|7.66|60
1686776700000|2023-06-14 21:05:00|7.97|7.77|7.95|7.75|7.98|7.78|7.95|7.75|79
1686777000000|2023-06-14 21:10:00|7.94|7.74|7.97|7.77|7.97|7.77|7.94|7.74|44
1686777300000|2023-06-14 21:15:00|7.96|7.76|7.99|7.79|7.99|7.79|7.96|7.76|16
1686777600000|2023-06-14 21:20:00|7.98|7.78|7.95|7.75|7.99|7.79|7.95|7.75|72
1686777900000|2023-06-14 21:25:00|7.96|7.76|7.96|7.76|7.97|7.77|7.95|7.75|63
1686778200000|2023-06-14 21:30:00|7.97|7.77|7.97|7.77|7.97|7.77|7.96|7.76|9
1686778800000|2023-06-14 21:40:00|7.96|7.76|7.98|7.78|7.99|7.79|7.96|7.76|85
1686779400000|2023-06-14 21:50:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|4
1686779700000|2023-06-14 21:55:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|9
1686780000000|2023-06-14 22:00:00|8|7.8|8|7.8|8.01|7.81|7.99|7.79|39
1686780300000|2023-06-14 22:05:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|92
1686780600000|2023-06-14 22:10:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|254
1686780900000|2023-06-14 22:15:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|10
1686781200000|2023-06-14 22:20:00|8.01|7.81|8.01|7.81|8.01|7.81|7.99|7.79|81
1686781500000|2023-06-14 22:25:00|8.02|7.82|8.01|7.81|8.02|7.82|8.01|7.81|92
1686781800000|2023-06-14 22:30:00|8|7.8|8.01|7.81|8.02|7.82|8|7.8|64
1686782100000|2023-06-14 22:35:00|8|7.8|8|7.8|8.02|7.82|7.99|7.79|61
1686782400000|2023-06-14 22:40:00|7.99|7.79|8.01|7.81|8.01|7.81|7.99|7.79|9
1686782700000|2023-06-14 22:45:00|8|7.8|8|7.8|8.01|7.81|8|7.8|29
1686783000000|2023-06-14 22:50:00|8.01|7.81|8.02|7.82|8.02|7.82|8|7.8|78
1686783300000|2023-06-14 22:55:00|8.03|7.83|8.01|7.81|8.03|7.83|8.01|7.81|81
1686783600000|2023-06-14 23:00:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|106
1686783900000|2023-06-14 23:05:00|8|7.8|8|7.8|8.01|7.81|7.98|7.78|47
1686784200000|2023-06-14 23:10:00|7.99|7.79|8|7.8|8.01|7.81|7.99|7.79|66
1686784500000|2023-06-14 23:15:00|8.01|7.81|8.02|7.82|8.02|7.82|8|7.8|74
1686784800000|2023-06-14 23:20:00|8.01|7.81|8.03|7.83|8.03|7.83|8.01|7.81|19
1686785100000|2023-06-14 23:25:00|8.02|7.82|8.03|7.83|8.03|7.83|8.02|7.82|40
1686785400000|2023-06-14 23:30:00|8.02|7.82|8.03|7.83|8.04|7.84|8.02|7.82|54
1686785700000|2023-06-14 23:35:00|8.02|7.82|8.03|7.83|8.03|7.83|8.02|7.82|20
1686786000000|2023-06-14 23:40:00|8.02|7.82|8.02|7.82|8.03|7.83|8.02|7.82|21
1686786300000|2023-06-14 23:45:00|8.03|7.83|8.03|7.83|8.04|7.84|8.02|7.82|29
1686786600000|2023-06-14 23:50:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|14
1686787200000|2023-06-15 00:00:00|8.02|7.82|8.02|7.82|8.02|7.82|8|7.8|31
1686787500000|2023-06-15 00:05:00|8.01|7.81|8.03|7.83|8.03|7.83|8.01|7.81|33
1686787800000|2023-06-15 00:10:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|27
1686788100000|2023-06-15 00:15:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|35
1686788400000|2023-06-15 00:20:00|8.04|7.84|8.06|7.86|8.07|7.87|8.04|7.84|15
1686788700000|2023-06-15 00:25:00|8.05|7.85|8.04|7.84|8.06|7.86|8.04|7.84|90
1686789000000|2023-06-15 00:30:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|85
1686789300000|2023-06-15 00:35:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|10
1686789600000|2023-06-15 00:40:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|65
1686789900000|2023-06-15 00:45:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|2
1686790200000|2023-06-15 00:50:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|5
1686790500000|2023-06-15 00:55:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|8
1686790800000|2023-06-15 01:00:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|6
1686791100000|2023-06-15 01:05:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|6
1686791400000|2023-06-15 01:10:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|4
1686791700000|2023-06-15 01:15:00|8.04|7.84|8.04|7.84|8.05|7.85|8.03|7.83|37
1686792000000|2023-06-15 01:20:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|23
1686792300000|2023-06-15 01:25:00|8.02|7.82|8.02|7.82|8.03|7.83|8.01|7.81|27
1686792600000|2023-06-15 01:30:00|8.01|7.81|8.01|7.81|8.02|7.82|8|7.8|11
1686792900000|2023-06-15 01:35:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|82
1686793200000|2023-06-15 01:40:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|104
1686793500000|2023-06-15 01:45:00|8|7.8|7.99|7.79|8.01|7.81|7.98|7.78|22
1686793800000|2023-06-15 01:50:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|34
1686794100000|2023-06-15 01:55:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|110
1686794400000|2023-06-15 02:00:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|70
1686794700000|2023-06-15 02:05:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|52
1686795000000|2023-06-15 02:10:00|8|7.8|8|7.8|8|7.8|7.99|7.79|9
1686795300000|2023-06-15 02:15:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|55
1686795600000|2023-06-15 02:20:00|8|7.8|8.01|7.81|8.01|7.81|7.99|7.79|50
1686795900000|2023-06-15 02:25:00|8.02|7.82|8.01|7.81|8.02|7.82|8.01|7.81|44
1686796200000|2023-06-15 02:30:00|8.02|7.82|8.02|7.82|8.02|7.82|8.01|7.81|13
1686796500000|2023-06-15 02:35:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|18
1686796800000|2023-06-15 02:40:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|18
1686797100000|2023-06-15 02:45:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|49
1686797400000|2023-06-15 02:50:00|8.02|7.82|8.02|7.82|8.03|7.83|8.02|7.82|27
1686798000000|2023-06-15 03:00:00|8.01|7.81|8.01|7.81|8.02|7.82|8.01|7.81|21
1686798300000|2023-06-15 03:05:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|6
1686798600000|2023-06-15 03:10:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|56
1686798900000|2023-06-15 03:15:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|18
1686799200000|2023-06-15 03:20:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|6
1686799800000|2023-06-15 03:30:00|8|7.8|8.02|7.82|8.02|7.82|8|7.8|3
1686800100000|2023-06-15 03:35:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|50
1686800400000|2023-06-15 03:40:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|4
1686800700000|2023-06-15 03:45:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|2
1686801300000|2023-06-15 03:55:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|38
1686801600000|2023-06-15 04:00:00|8.01|7.81|8.01|7.81|8.02|7.82|8.01|7.81|27
1686801900000|2023-06-15 04:05:00|8|7.8|8|7.8|8.01|7.81|8|7.8|67
1686802200000|2023-06-15 04:10:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|64
1686802500000|2023-06-15 04:15:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|146
1686802800000|2023-06-15 04:20:00|8.01|7.81|7.99|7.79|8.01|7.81|7.99|7.79|21
1686803100000|2023-06-15 04:25:00|8|7.8|7.99|7.79|8|7.8|7.99|7.79|52
1686803400000|2023-06-15 04:30:00|7.99|7.79|7.98|7.78|8|7.8|7.98|7.78|82
1686803700000|2023-06-15 04:35:00|7.99|7.79|7.99|7.79|8|7.8|7.98|7.78|75
1686804000000|2023-06-15 04:40:00|8|7.8|7.99|7.79|8|7.8|7.99|7.79|102
1686804300000|2023-06-15 04:45:00|8|7.8|8|7.8|8|7.8|7.99|7.79|123
1686804600000|2023-06-15 04:50:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|87
1686804900000|2023-06-15 04:55:00|8|7.8|8|7.8|8|7.8|7.99|7.79|53
1686805200000|2023-06-15 05:00:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|46
1686805500000|2023-06-15 05:05:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|42
1686805800000|2023-06-15 05:10:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|95
1686806100000|2023-06-15 05:15:00|8|7.8|7.99|7.79|8|7.8|7.99|7.79|104
1686806400000|2023-06-15 05:20:00|8|7.8|7.97|7.77|8|7.8|7.97|7.77|102
1686806700000|2023-06-15 05:25:00|7.96|7.76|7.96|7.76|7.97|7.77|7.95|7.75|61
1686807000000|2023-06-15 05:30:00|7.95|7.75|7.95|7.75|7.96|7.76|7.95|7.75|59
1686807300000|2023-06-15 05:35:00|7.96|7.76|7.95|7.75|7.96|7.76|7.93|7.73|88
1686807600000|2023-06-15 05:40:00|7.94|7.74|7.92|7.72|7.95|7.75|7.92|7.72|45
1686807900000|2023-06-15 05:45:00|7.92|7.72|7.94|7.74|7.95|7.75|7.92|7.72|145
1686808200000|2023-06-15 05:50:00|7.95|7.75|7.93|7.73|7.95|7.75|7.93|7.73|102
1686808500000|2023-06-15 05:55:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|171
1686808800000|2023-06-15 06:00:00|7.93|7.73|7.95|7.75|7.97|7.77|7.93|7.73|131
1686809100000|2023-06-15 06:05:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|139
1686809400000|2023-06-15 06:10:00|7.93|7.73|7.94|7.74|7.95|7.75|7.92|7.72|161
1686809700000|2023-06-15 06:15:00|7.95|7.75|7.95|7.75|7.96|7.76|7.93|7.73|122
1686810000000|2023-06-15 06:20:00|7.94|7.74|7.93|7.73|7.94|7.74|7.92|7.72|116
1686810300000|2023-06-15 06:25:00|7.94|7.74|7.91|7.71|7.94|7.74|7.9|7.7|193
1686810600000|2023-06-15 06:30:00|7.92|7.72|7.89|7.69|7.92|7.72|7.89|7.69|98
1686810900000|2023-06-15 06:35:00|7.9|7.7|7.91|7.71|7.91|7.71|7.89|7.69|146
1686811200000|2023-06-15 06:40:00|7.9|7.7|7.9|7.7|7.91|7.71|7.89|7.69|113
1686811500000|2023-06-15 06:45:00|7.89|7.69|7.9|7.7|7.9|7.7|7.89|7.69|78
1686811800000|2023-06-15 06:50:00|7.89|7.69|7.89|7.69|7.9|7.7|7.87|7.67|133
1686812100000|2023-06-15 06:55:00|7.88|7.68|7.89|7.69|7.89|7.69|7.86|7.66|171
1686812400000|2023-06-15 07:00:00|7.88|7.68|7.86|7.66|7.89|7.69|7.86|7.66|125
1686812700000|2023-06-15 07:05:00|7.85|7.65|7.83|7.63|7.85|7.65|7.83|7.63|25
1686813000000|2023-06-15 07:10:00|7.84|7.64|7.85|7.65|7.85|7.65|7.83|7.63|12
1686813300000|2023-06-15 07:15:00|7.86|7.66|7.86|7.66|7.87|7.67|7.83|7.63|51
1686813600000|2023-06-15 07:20:00|7.87|7.67|7.86|7.66|7.87|7.67|7.85|7.65|46
1686813900000|2023-06-15 07:25:00|7.85|7.65|7.86|7.66|7.87|7.67|7.85|7.65|108
1686814200000|2023-06-15 07:30:00|7.84|7.64|7.85|7.65|7.86|7.66|7.84|7.64|69
1686814800000|2023-06-15 07:40:00|7.84|7.64|7.84|7.64|7.84|7.64|7.83|7.63|3
1686815100000|2023-06-15 07:45:00|7.85|7.65|7.85|7.65|7.86|7.66|7.84|7.64|7
1686815400000|2023-06-15 07:50:00|7.84|7.64|7.83|7.63|7.86|7.66|7.83|7.63|26
1686815700000|2023-06-15 07:55:00|7.84|7.64|7.84|7.64|7.84|7.64|7.84|7.64|1
1686816300000|2023-06-15 08:05:00|7.83|7.63|7.84|7.64|7.84|7.64|7.83|7.63|16
1686816600000|2023-06-15 08:10:00|7.83|7.63|7.83|7.63|7.84|7.64|7.82|7.62|5
1686816900000|2023-06-15 08:15:00|7.84|7.64|7.83|7.63|7.84|7.64|7.82|7.62|8
1686817200000|2023-06-15 08:20:00|7.84|7.64|7.85|7.65|7.85|7.65|7.84|7.64|24
1686817500000|2023-06-15 08:25:00|7.84|7.64|7.85|7.65|7.85|7.65|7.84|7.64|8
1686817800000|2023-06-15 08:30:00|7.84|7.64|7.84|7.64|7.86|7.66|7.84|7.64|14
1686818100000|2023-06-15 08:35:00|7.85|7.65|7.83|7.63|7.85|7.65|7.82|7.62|17
1686818400000|2023-06-15 08:40:00|7.82|7.62|7.82|7.62|7.82|7.62|7.82|7.62|1
1686818700000|2023-06-15 08:45:00|7.84|7.64|7.82|7.62|7.84|7.64|7.81|7.61|53
1686819000000|2023-06-15 08:50:00|7.83|7.63|7.81|7.61|7.84|7.64|7.81|7.61|66
1686819300000|2023-06-15 08:55:00|7.82|7.62|7.83|7.63|7.84|7.64|7.81|7.61|84
1686819600000|2023-06-15 09:00:00|7.82|7.62|7.84|7.64|7.84|7.64|7.81|7.61|112
1686819900000|2023-06-15 09:05:00|7.83|7.63|7.83|7.63|7.84|7.64|7.82|7.62|97
1686820200000|2023-06-15 09:10:00|7.84|7.64|7.82|7.62|7.84|7.64|7.82|7.62|91
1686820500000|2023-06-15 09:15:00|7.83|7.63|7.83|7.63|7.84|7.64|7.82|7.62|73
1686820800000|2023-06-15 09:20:00|7.84|7.64|7.83|7.63|7.84|7.64|7.82|7.62|59
1686821100000|2023-06-15 09:25:00|7.84|7.64|7.82|7.62|7.84|7.64|7.8|7.6|153
1686821400000|2023-06-15 09:30:00|7.81|7.61|7.82|7.62|7.83|7.63|7.79|7.59|234
1686821700000|2023-06-15 09:35:00|7.8|7.6|7.82|7.62|7.83|7.63|7.8|7.6|38
1686822000000|2023-06-15 09:40:00|7.81|7.61|7.82|7.62|7.83|7.63|7.81|7.61|98
1686822300000|2023-06-15 09:45:00|7.83|7.63|7.84|7.64|7.85|7.65|7.82|7.62|80
1686822600000|2023-06-15 09:50:00|7.83|7.63|7.83|7.63|7.84|7.64|7.8|7.6|24
1686822900000|2023-06-15 09:55:00|7.82|7.62|7.81|7.61|7.83|7.63|7.81|7.61|9
1686823200000|2023-06-15 10:00:00|7.82|7.62|7.84|7.64|7.84|7.64|7.8|7.6|63
1686823500000|2023-06-15 10:05:00|7.83|7.63|7.84|7.64|7.86|7.66|7.82|7.62|21
1686823800000|2023-06-15 10:10:00|7.85|7.65|7.86|7.66|7.86|7.66|7.84|7.64|71
1686824100000|2023-06-15 10:15:00|7.85|7.65|7.85|7.65|7.86|7.66|7.84|7.64|22
1686824400000|2023-06-15 10:20:00|7.86|7.66|7.86|7.66|7.87|7.67|7.84|7.64|56
1686824700000|2023-06-15 10:25:00|7.85|7.65|7.85|7.65|7.86|7.66|7.84|7.64|48
1686825000000|2023-06-15 10:30:00|7.84|7.64|7.84|7.64|7.85|7.65|7.82|7.62|27
1686825300000|2023-06-15 10:35:00|7.83|7.63|7.82|7.62|7.84|7.64|7.81|7.61|76
1686825600000|2023-06-15 10:40:00|7.81|7.61|7.82|7.62|7.83|7.63|7.81|7.61|44
1686825900000|2023-06-15 10:45:00|7.83|7.63|7.81|7.61|7.83|7.63|7.8|7.6|143
1686826200000|2023-06-15 10:50:00|7.82|7.62|7.81|7.61|7.82|7.62|7.8|7.6|129
1686826500000|2023-06-15 10:55:00|7.8|7.6|7.8|7.6|7.83|7.63|7.8|7.6|156
1686826800000|2023-06-15 11:00:00|7.81|7.61|7.79|7.59|7.82|7.62|7.79|7.59|61
1686827100000|2023-06-15 11:05:00|7.8|7.6|7.77|7.57|7.8|7.6|7.77|7.57|88
1686827400000|2023-06-15 11:10:00|7.78|7.58|7.76|7.56|7.79|7.59|7.76|7.56|67
1686827700000|2023-06-15 11:15:00|7.75|7.55|7.77|7.57|7.78|7.58|7.75|7.55|106
1686828000000|2023-06-15 11:20:00|7.78|7.58|7.77|7.57|7.8|7.6|7.77|7.57|89
1686828300000|2023-06-15 11:25:00|7.78|7.58|7.74|7.54|7.78|7.58|7.73|7.53|116
1686828600000|2023-06-15 11:30:00|7.73|7.53|7.81|7.61|7.81|7.61|7.73|7.53|153
1686828900000|2023-06-15 11:35:00|7.8|7.6|7.82|7.62|7.83|7.63|7.8|7.6|172
1686829200000|2023-06-15 11:40:00|7.83|7.63|7.82|7.62|7.83|7.63|7.81|7.61|78
1686829500000|2023-06-15 11:45:00|7.81|7.61|7.83|7.63|7.84|7.64|7.81|7.61|63
1686829800000|2023-06-15 11:50:00|7.84|7.64|7.85|7.65|7.85|7.65|7.82|7.62|80
1686830100000|2023-06-15 11:55:00|7.84|7.64|7.83|7.63|7.85|7.65|7.82|7.62|133
1686830400000|2023-06-15 12:00:00|7.82|7.62|7.84|7.64|7.85|7.65|7.82|7.62|91
1686830700000|2023-06-15 12:05:00|7.83|7.63|7.81|7.61|7.84|7.64|7.79|7.59|96
1686831000000|2023-06-15 12:10:00|7.82|7.62|7.81|7.61|7.82|7.62|7.8|7.6|93
1686831300000|2023-06-15 12:15:00|7.8|7.6|7.8|7.6|7.82|7.62|7.79|7.59|204
1686831600000|2023-06-15 12:20:00|7.81|7.61|7.78|7.58|7.81|7.61|7.78|7.58|114
1686831900000|2023-06-15 12:25:00|7.79|7.59|7.8|7.6|7.8|7.6|7.78|7.58|17
1686832200000|2023-06-15 12:30:00|7.81|7.61|7.8|7.6|7.82|7.62|7.79|7.59|221
1686832500000|2023-06-15 12:35:00|7.81|7.61|7.77|7.57|7.81|7.61|7.76|7.56|186
1686832800000|2023-06-15 12:40:00|7.78|7.58|7.77|7.57|7.79|7.59|7.77|7.57|108
1686833100000|2023-06-15 12:45:00|7.78|7.58|7.77|7.57|7.79|7.59|7.75|7.55|116
1686833400000|2023-06-15 12:50:00|7.76|7.56|7.77|7.57|7.79|7.59|7.75|7.55|92
1686833700000|2023-06-15 12:55:00|7.76|7.56|7.77|7.57|7.78|7.58|7.76|7.56|12
1686834000000|2023-06-15 13:00:00|7.78|7.58|7.79|7.59|7.8|7.6|7.78|7.58|46
1686834300000|2023-06-15 13:05:00|7.8|7.6|7.8|7.6|7.8|7.6|7.78|7.58|53
1686834600000|2023-06-15 13:10:00|7.79|7.59|7.79|7.59|7.82|7.62|7.78|7.58|93
1686834900000|2023-06-15 13:15:00|7.8|7.6|7.81|7.61|7.81|7.61|7.8|7.6|8
1686835200000|2023-06-15 13:20:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|58
1686835500000|2023-06-15 13:25:00|7.83|7.63|7.82|7.62|7.83|7.63|7.81|7.61|35
1686835800000|2023-06-15 13:30:00|7.83|7.63|7.82|7.62|7.84|7.64|7.81|7.61|94
1686836100000|2023-06-15 13:35:00|7.83|7.63|7.83|7.63|7.84|7.64|7.81|7.61|59
1686836400000|2023-06-15 13:40:00|7.82|7.62|7.83|7.63|7.84|7.64|7.81|7.61|88
1686836700000|2023-06-15 13:45:00|7.82|7.62|7.79|7.59|7.84|7.64|7.79|7.59|63
1686837000000|2023-06-15 13:50:00|7.8|7.6|7.81|7.61|7.82|7.62|7.8|7.6|67
1686837300000|2023-06-15 13:55:00|7.82|7.62|7.8|7.6|7.82|7.62|7.8|7.6|41
1686837600000|2023-06-15 14:00:00|7.81|7.61|7.81|7.61|7.82|7.62|7.8|7.6|62
1686837900000|2023-06-15 14:05:00|7.8|7.6|7.79|7.59|7.81|7.61|7.78|7.58|82
1686838200000|2023-06-15 14:10:00|7.8|7.6|7.8|7.6|7.81|7.61|7.79|7.59|60
1686838500000|2023-06-15 14:15:00|7.79|7.59|7.8|7.6|7.81|7.61|7.79|7.59|28
1686838800000|2023-06-15 14:20:00|7.81|7.61|7.79|7.59|7.81|7.61|7.79|7.59|79
1686839100000|2023-06-15 14:25:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|18
1686839400000|2023-06-15 14:30:00|7.8|7.6|7.81|7.61|7.81|7.61|7.79|7.59|40
1686839700000|2023-06-15 14:35:00|7.8|7.6|7.8|7.6|7.81|7.61|7.79|7.59|41
1686840000000|2023-06-15 14:40:00|7.79|7.59|7.8|7.6|7.81|7.61|7.79|7.59|98
1686840300000|2023-06-15 14:45:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|51
1686840600000|2023-06-15 14:50:00|7.8|7.6|7.81|7.61|7.81|7.61|7.8|7.6|94
1686840900000|2023-06-15 14:55:00|7.8|7.6|7.8|7.6|7.81|7.61|7.79|7.59|73
1686841200000|2023-06-15 15:00:00|7.79|7.59|7.78|7.58|7.8|7.6|7.78|7.58|156
1686841500000|2023-06-15 15:05:00|7.77|7.57|7.76|7.56|7.78|7.58|7.75|7.55|65
1686841800000|2023-06-15 15:10:00|7.75|7.55|7.78|7.58|7.78|7.58|7.75|7.55|101
1686842100000|2023-06-15 15:15:00|7.77|7.57|7.77|7.57|7.78|7.58|7.76|7.56|139
1686842400000|2023-06-15 15:20:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|147
1686842700000|2023-06-15 15:25:00|7.77|7.57|7.76|7.56|7.77|7.57|7.75|7.55|48
1686843300000|2023-06-15 15:35:00|7.76|7.56|7.76|7.56|7.76|7.56|7.75|7.55|57
1686843600000|2023-06-15 15:40:00|7.75|7.55|7.71|7.51|7.76|7.56|7.71|7.51|250
1686843900000|2023-06-15 15:45:00|7.72|7.52|7.68|7.48|7.72|7.52|7.68|7.48|179
1686844200000|2023-06-15 15:50:00|7.69|7.49|7.69|7.49|7.7|7.5|7.68|7.48|15
1686844500000|2023-06-15 15:55:00|7.7|7.5|7.7|7.5|7.7|7.5|7.69|7.49|127
1686844800000|2023-06-15 16:00:00|7.69|7.49|7.67|7.47|7.7|7.5|7.66|7.46|177
1686845100000|2023-06-15 16:05:00|7.66|7.46|7.7|7.5|7.71|7.51|7.66|7.46|245
1686845400000|2023-06-15 16:10:00|7.69|7.49|7.69|7.49|7.7|7.5|7.68|7.48|189
1686845700000|2023-06-15 16:15:00|7.68|7.48|7.69|7.49|7.7|7.5|7.68|7.48|98
1686846000000|2023-06-15 16:20:00|7.7|7.5|7.71|7.51|7.71|7.51|7.69|7.49|22
1686846300000|2023-06-15 16:25:00|7.7|7.5|7.7|7.5|7.71|7.51|7.69|7.49|93
1686846600000|2023-06-15 16:30:00|7.71|7.51|7.7|7.5|7.71|7.51|7.69|7.49|246
1686846900000|2023-06-15 16:35:00|7.69|7.49|7.68|7.48|7.7|7.5|7.68|7.48|90
1686847200000|2023-06-15 16:40:00|7.69|7.49|7.66|7.46|7.69|7.49|7.66|7.46|42
1686847500000|2023-06-15 16:45:00|7.67|7.47|7.67|7.47|7.67|7.47|7.65|7.45|125
1686847800000|2023-06-15 16:50:00|7.66|7.46|7.65|7.45|7.67|7.47|7.64|7.44|156
1686848100000|2023-06-15 16:55:00|7.64|7.44|7.66|7.46|7.67|7.47|7.64|7.44|111
1686848400000|2023-06-15 17:00:00|7.65|7.45|7.67|7.47|7.67|7.47|7.65|7.45|57
1686848700000|2023-06-15 17:05:00|7.66|7.46|7.64|7.44|7.67|7.47|7.63|7.43|229
1686849000000|2023-06-15 17:10:00|7.63|7.43|7.65|7.45|7.66|7.46|7.63|7.43|127
1686849300000|2023-06-15 17:15:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|138
1686849600000|2023-06-15 17:20:00|7.66|7.46|7.65|7.45|7.66|7.46|7.65|7.45|92
1686849900000|2023-06-15 17:25:00|7.66|7.46|7.65|7.45|7.66|7.46|7.63|7.43|158
1686850200000|2023-06-15 17:30:00|7.64|7.44|7.64|7.44|7.66|7.46|7.63|7.43|103
1686850500000|2023-06-15 17:35:00|7.65|7.45|7.63|7.43|7.65|7.45|7.62|7.42|127
1686850800000|2023-06-15 17:40:00|7.64|7.44|7.65|7.45|7.65|7.45|7.63|7.43|36
1686851100000|2023-06-15 17:45:00|7.66|7.46|7.66|7.46|7.66|7.46|7.65|7.45|113
1686851400000|2023-06-15 17:50:00|7.65|7.45|7.67|7.47|7.67|7.47|7.65|7.45|13
1686851700000|2023-06-15 17:55:00|7.68|7.48|7.7|7.5|7.71|7.51|7.67|7.47|53
1686852000000|2023-06-15 18:00:00|7.71|7.51|7.69|7.49|7.71|7.51|7.68|7.48|153
1686852300000|2023-06-15 18:05:00|7.7|7.5|7.69|7.49|7.7|7.5|7.68|7.48|190
1686852600000|2023-06-15 18:10:00|7.68|7.48|7.7|7.5|7.71|7.51|7.68|7.48|111
1686852900000|2023-06-15 18:15:00|7.71|7.51|7.7|7.5|7.71|7.51|7.7|7.5|34
1686853200000|2023-06-15 18:20:00|7.71|7.51|7.7|7.5|7.71|7.51|7.7|7.5|42
1686853500000|2023-06-15 18:25:00|7.71|7.51|7.71|7.51|7.71|7.51|7.7|7.5|55
1686853800000|2023-06-15 18:30:00|7.7|7.5|7.72|7.52|7.72|7.52|7.7|7.5|133
1686854100000|2023-06-15 18:35:00|7.73|7.53|7.71|7.51|7.73|7.53|7.71|7.51|107
1686854400000|2023-06-15 18:40:00|7.72|7.52|7.72|7.52|7.73|7.53|7.72|7.52|25
1686854700000|2023-06-15 18:45:00|7.73|7.53|7.72|7.52|7.73|7.53|7.72|7.52|108
1686855000000|2023-06-15 18:50:00|7.73|7.53|7.76|7.56|7.77|7.57|7.71|7.51|28
1686855300000|2023-06-15 18:55:00|7.77|7.57|7.76|7.56|7.77|7.57|7.76|7.56|46
1686855600000|2023-06-15 19:00:00|7.77|7.57|7.77|7.57|7.79|7.59|7.77|7.57|105
1686855900000|2023-06-15 19:05:00|7.78|7.58|7.78|7.58|7.79|7.59|7.77|7.57|185
1686856200000|2023-06-15 19:10:00|7.77|7.57|7.78|7.58|7.79|7.59|7.77|7.57|64
1686856500000|2023-06-15 19:15:00|7.77|7.57|7.76|7.56|7.78|7.58|7.74|7.54|130
1686856800000|2023-06-15 19:20:00|7.75|7.55|7.75|7.55|7.77|7.57|7.74|7.54|153
1686857100000|2023-06-15 19:25:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|59
1686857400000|2023-06-15 19:30:00|7.77|7.57|7.77|7.57|7.78|7.58|7.76|7.56|169
1686857700000|2023-06-15 19:35:00|7.78|7.58|7.77|7.57|7.78|7.58|7.76|7.56|326
1686858000000|2023-06-15 19:40:00|7.76|7.56|7.77|7.57|7.77|7.57|7.76|7.56|58
1686858300000|2023-06-15 19:45:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|257
1686858600000|2023-06-15 19:50:00|7.75|7.55|7.75|7.55|7.76|7.56|7.75|7.55|125
1686858900000|2023-06-15 19:55:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|45
1686859200000|2023-06-15 20:00:00|7.77|7.57|7.77|7.57|7.77|7.57|7.76|7.56|175
1686859500000|2023-06-15 20:05:00|7.76|7.56|7.77|7.57|7.77|7.57|7.76|7.56|134
1686859800000|2023-06-15 20:10:00|7.76|7.56|7.75|7.55|7.77|7.57|7.75|7.55|190
1686860100000|2023-06-15 20:15:00|7.76|7.56|7.73|7.53|7.76|7.56|7.73|7.53|98
1686860400000|2023-06-15 20:20:00|7.74|7.54|7.75|7.55|7.75|7.55|7.73|7.53|28
1686860700000|2023-06-15 20:25:00|7.76|7.56|7.72|7.52|7.76|7.56|7.71|7.51|121
1686861000000|2023-06-15 20:30:00|7.71|7.51|7.74|7.54|7.74|7.54|7.7|7.5|176
1686861300000|2023-06-15 20:35:00|7.73|7.53|7.75|7.55|7.75|7.55|7.73|7.53|471
1686861600000|2023-06-15 20:40:00|7.74|7.54|7.74|7.54|7.75|7.55|7.73|7.53|145
1686861900000|2023-06-15 20:45:00|7.73|7.53|7.72|7.52|7.74|7.54|7.72|7.52|64
1686862200000|2023-06-15 20:50:00|7.73|7.53|7.75|7.55|7.76|7.56|7.72|7.52|135
1686862500000|2023-06-15 20:55:00|7.74|7.54|7.78|7.58|7.79|7.59|7.74|7.54|163
1686862800000|2023-06-15 21:00:00|7.79|7.59|7.8|7.6|7.81|7.61|7.78|7.58|64
1686863400000|2023-06-15 21:10:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|171
1686863700000|2023-06-15 21:15:00|7.8|7.6|7.8|7.6|7.81|7.61|7.8|7.6|91
1686864000000|2023-06-15 21:20:00|7.81|7.61|7.81|7.61|7.82|7.62|7.8|7.6|17
1686864300000|2023-06-15 21:25:00|7.8|7.6|7.81|7.61|7.81|7.61|7.8|7.6|288
1686864600000|2023-06-15 21:30:00|7.8|7.6|7.81|7.61|7.82|7.62|7.8|7.6|228
1686864900000|2023-06-15 21:35:00|7.82|7.62|7.82|7.62|7.82|7.62|7.81|7.61|83
1686865200000|2023-06-15 21:40:00|7.83|7.63|7.81|7.61|7.83|7.63|7.81|7.61|39
1686865500000|2023-06-15 21:45:00|7.82|7.62|7.8|7.6|7.82|7.62|7.8|7.6|79
1686865800000|2023-06-15 21:50:00|7.81|7.61|7.8|7.6|7.81|7.61|7.8|7.6|112
1686866100000|2023-06-15 21:55:00|7.79|7.59|7.8|7.6|7.8|7.6|7.79|7.59|48
1686866400000|2023-06-15 22:00:00|7.79|7.59|7.79|7.59|7.8|7.6|7.78|7.58|257
1686866700000|2023-06-15 22:05:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|360
1686867000000|2023-06-15 22:10:00|7.8|7.6|7.78|7.58|7.8|7.6|7.78|7.58|183
1686867600000|2023-06-15 22:20:00|7.77|7.57|7.77|7.57|7.78|7.58|7.77|7.57|207
1686867900000|2023-06-15 22:25:00|7.78|7.58|7.77|7.57|7.78|7.58|7.77|7.57|224
1686868200000|2023-06-15 22:30:00|7.76|7.56|7.76|7.56|7.77|7.57|7.76|7.56|111
1686868500000|2023-06-15 22:35:00|7.75|7.55|7.77|7.57|7.77|7.57|7.75|7.55|161
1686868800000|2023-06-15 22:40:00|7.76|7.56|7.77|7.57|7.77|7.57|7.76|7.56|80
1686869100000|2023-06-15 22:45:00|7.76|7.56|7.76|7.56|7.78|7.58|7.76|7.56|29
1686869400000|2023-06-15 22:50:00|7.75|7.55|7.75|7.55|7.76|7.56|7.75|7.55|21
1686869700000|2023-06-15 22:55:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|66
1686870000000|2023-06-15 23:00:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|46
1686870300000|2023-06-15 23:05:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|6
1686870600000|2023-06-15 23:10:00|7.74|7.54|7.72|7.52|7.75|7.55|7.72|7.52|55
1686870900000|2023-06-15 23:15:00|7.72|7.52|7.73|7.53|7.75|7.55|7.72|7.52|66
1686871200000|2023-06-15 23:20:00|7.72|7.52|7.71|7.51|7.73|7.53|7.71|7.51|38
1686871500000|2023-06-15 23:25:00|7.72|7.52|7.72|7.52|7.73|7.53|7.71|7.51|7
1686871800000|2023-06-15 23:30:00|7.73|7.53|7.72|7.52|7.73|7.53|7.72|7.52|38
1686872100000|2023-06-15 23:35:00|7.73|7.53|7.72|7.52|7.73|7.53|7.72|7.52|22
1686872400000|2023-06-15 23:40:00|7.73|7.53|7.72|7.52|7.73|7.53|7.71|7.51|4
1686872700000|2023-06-15 23:45:00|7.73|7.53|7.73|7.53|7.74|7.54|7.72|7.52|124
1686873000000|2023-06-15 23:50:00|7.74|7.54|7.73|7.53|7.74|7.54|7.73|7.53|46
1686873300000|2023-06-15 23:55:00|7.74|7.54|7.74|7.54|7.74|7.54|7.73|7.53|61
1686873600000|2023-06-16 00:00:00|7.73|7.53|7.74|7.54|7.74|7.54|7.73|7.53|132
1686873900000|2023-06-16 00:05:00|7.73|7.53|7.72|7.52|7.74|7.54|7.72|7.52|158
1686874200000|2023-06-16 00:10:00|7.73|7.53|7.74|7.54|7.74|7.54|7.72|7.52|84
1686874500000|2023-06-16 00:15:00|7.73|7.53|7.73|7.53|7.75|7.55|7.73|7.53|83
1686874800000|2023-06-16 00:20:00|7.74|7.54|7.72|7.52|7.74|7.54|7.72|7.52|227
1686875100000|2023-06-16 00:25:00|7.73|7.53|7.72|7.52|7.73|7.53|7.72|7.52|102
1686875400000|2023-06-16 00:30:00|7.73|7.53|7.72|7.52|7.73|7.53|7.71|7.51|204
1686875700000|2023-06-16 00:35:00|7.71|7.51|7.72|7.52|7.72|7.52|7.71|7.51|126
1686876000000|2023-06-16 00:40:00|7.73|7.53|7.72|7.52|7.73|7.53|7.72|7.52|6
1686876300000|2023-06-16 00:45:00|7.73|7.53|7.74|7.54|7.74|7.54|7.73|7.53|56
1686876600000|2023-06-16 00:50:00|7.73|7.53|7.74|7.54|7.75|7.55|7.73|7.53|76
1686876900000|2023-06-16 00:55:00|7.75|7.55|7.74|7.54|7.75|7.55|7.73|7.53|28
1686877200000|2023-06-16 01:00:00|7.73|7.53|7.74|7.54|7.74|7.54|7.73|7.53|60
1686877500000|2023-06-16 01:05:00|7.75|7.55|7.72|7.52|7.75|7.55|7.71|7.51|125
1686877800000|2023-06-16 01:10:00|7.73|7.53|7.72|7.52|7.73|7.53|7.71|7.51|73
1686878100000|2023-06-16 01:15:00|7.71|7.51|7.72|7.52|7.72|7.52|7.71|7.51|88
1686878400000|2023-06-16 01:20:00|7.71|7.51|7.72|7.52|7.73|7.53|7.71|7.51|52
1686878700000|2023-06-16 01:25:00|7.73|7.53|7.73|7.53|7.73|7.53|7.72|7.52|47
1686879000000|2023-06-16 01:30:00|7.73|7.53|7.73|7.53|7.73|7.53|7.72|7.52|75
1686879300000|2023-06-16 01:35:00|7.72|7.52|7.72|7.52|7.73|7.53|7.72|7.52|57
1686879600000|2023-06-16 01:40:00|7.73|7.53|7.73|7.53|7.74|7.54|7.72|7.52|49
1686879900000|2023-06-16 01:45:00|7.74|7.54|7.73|7.53|7.74|7.54|7.73|7.53|100
1686880500000|2023-06-16 01:55:00|7.74|7.54|7.72|7.52|7.74|7.54|7.72|7.52|73
1686880800000|2023-06-16 02:00:00|7.71|7.51|7.7|7.5|7.72|7.52|7.7|7.5|46
1686881100000|2023-06-16 02:05:00|7.71|7.51|7.71|7.51|7.71|7.51|7.7|7.5|49
1686881700000|2023-06-16 02:15:00|7.72|7.52|7.72|7.52|7.72|7.52|7.71|7.51|45
1686882000000|2023-06-16 02:20:00|7.71|7.51|7.72|7.52|7.72|7.52|7.71|7.51|48
1686882300000|2023-06-16 02:25:00|7.73|7.53|7.75|7.55|7.75|7.55|7.72|7.52|23
1686882600000|2023-06-16 02:30:00|7.74|7.54|7.76|7.56|7.76|7.56|7.74|7.54|95
1686882900000|2023-06-16 02:35:00|7.75|7.55|7.75|7.55|7.76|7.56|7.75|7.55|109
1686883200000|2023-06-16 02:40:00|7.76|7.56|7.75|7.55|7.76|7.56|7.75|7.55|66
1686883500000|2023-06-16 02:45:00|7.76|7.56|7.76|7.56|7.77|7.57|7.75|7.55|25
1686883800000|2023-06-16 02:50:00|7.77|7.57|7.76|7.56|7.77|7.57|7.76|7.56|64
1686884100000|2023-06-16 02:55:00|7.77|7.57|7.77|7.57|7.77|7.57|7.76|7.56|51
1686884400000|2023-06-16 03:00:00|7.76|7.56|7.77|7.57|7.78|7.58|7.76|7.56|102
1686884700000|2023-06-16 03:05:00|7.78|7.58|7.78|7.58|7.79|7.59|7.77|7.57|63
1686885000000|2023-06-16 03:10:00|7.79|7.59|7.78|7.58|7.79|7.59|7.78|7.58|52
1686885300000|2023-06-16 03:15:00|7.79|7.59|7.79|7.59|7.8|7.6|7.78|7.58|147
1686885600000|2023-06-16 03:20:00|7.8|7.6|7.8|7.6|7.8|7.6|7.79|7.59|91
1686885900000|2023-06-16 03:25:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|139
1686886200000|2023-06-16 03:30:00|7.8|7.6|7.82|7.62|7.82|7.62|7.8|7.6|21
1686886500000|2023-06-16 03:35:00|7.83|7.63|7.83|7.63|7.83|7.63|7.82|7.62|17
1686886800000|2023-06-16 03:40:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|6
1686887100000|2023-06-16 03:45:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|56
1686887400000|2023-06-16 03:50:00|7.84|7.64|7.83|7.63|7.85|7.65|7.83|7.63|100
1686887700000|2023-06-16 03:55:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|194
1686888000000|2023-06-16 04:00:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|32
1686888300000|2023-06-16 04:05:00|7.84|7.64|7.84|7.64|7.84|7.64|7.83|7.63|25
1686888600000|2023-06-16 04:10:00|7.85|7.65|7.83|7.63|7.85|7.65|7.83|7.63|57
1686888900000|2023-06-16 04:15:00|7.84|7.64|7.85|7.65|7.85|7.65|7.83|7.63|108
1686889200000|2023-06-16 04:20:00|7.84|7.64|7.85|7.65|7.86|7.66|7.84|7.64|10
1686889500000|2023-06-16 04:25:00|7.86|7.66|7.86|7.66|7.87|7.67|7.85|7.65|49
1686889800000|2023-06-16 04:30:00|7.87|7.67|7.86|7.66|7.87|7.67|7.86|7.66|242
1686890100000|2023-06-16 04:35:00|7.87|7.67|7.86|7.66|7.87|7.67|7.86|7.66|42
1686890400000|2023-06-16 04:40:00|7.87|7.67|7.86|7.66|7.87|7.67|7.86|7.66|138
1686890700000|2023-06-16 04:45:00|7.87|7.67|7.88|7.68|7.89|7.69|7.86|7.66|46
1686891000000|2023-06-16 04:50:00|7.89|7.69|7.87|7.67|7.89|7.69|7.87|7.67|183
1686891300000|2023-06-16 04:55:00|7.88|7.68|7.88|7.68|7.88|7.68|7.87|7.67|105
1686891600000|2023-06-16 05:00:00|7.87|7.67|7.89|7.69|7.9|7.7|7.87|7.67|185
1686891900000|2023-06-16 05:05:00|7.9|7.7|7.91|7.71|7.91|7.71|7.89|7.69|242
1686892200000|2023-06-16 05:10:00|7.9|7.7|7.91|7.71|7.91|7.71|7.9|7.7|58
1686892500000|2023-06-16 05:15:00|7.9|7.7|7.91|7.71|7.92|7.72|7.9|7.7|44
1686892800000|2023-06-16 05:20:00|7.92|7.72|7.91|7.71|7.92|7.72|7.91|7.71|42
1686893100000|2023-06-16 05:25:00|7.92|7.72|7.92|7.72|7.92|7.72|7.91|7.71|25
1686893400000|2023-06-16 05:30:00|7.91|7.71|7.88|7.68|7.92|7.72|7.88|7.68|100
1686893700000|2023-06-16 05:35:00|7.89|7.69|7.89|7.69|7.9|7.7|7.88|7.68|61
1686894000000|2023-06-16 05:40:00|7.9|7.7|7.91|7.71|7.91|7.71|7.89|7.69|6
1686894600000|2023-06-16 05:50:00|7.92|7.72|7.91|7.71|7.92|7.72|7.91|7.71|24
1686894900000|2023-06-16 05:55:00|7.92|7.72|7.92|7.72|7.93|7.73|7.91|7.71|65
1686895200000|2023-06-16 06:00:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|68
1686895500000|2023-06-16 06:05:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|36
1686895800000|2023-06-16 06:10:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|74
1686896100000|2023-06-16 06:15:00|7.93|7.73|7.92|7.72|7.93|7.73|7.91|7.71|102
1686896400000|2023-06-16 06:20:00|7.91|7.71|7.92|7.72|7.93|7.73|7.91|7.71|72
1686896700000|2023-06-16 06:25:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|72
1686897000000|2023-06-16 06:30:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|52
1686897300000|2023-06-16 06:35:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|96
1686897600000|2023-06-16 06:40:00|7.93|7.73|7.94|7.74|7.94|7.74|7.92|7.72|50
1686897900000|2023-06-16 06:45:00|7.93|7.73|7.93|7.73|7.94|7.74|7.93|7.73|59
1686898200000|2023-06-16 06:50:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|49
1686898500000|2023-06-16 06:55:00|7.95|7.75|7.92|7.72|7.95|7.75|7.92|7.72|72
1686898800000|2023-06-16 07:00:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|84
1686899100000|2023-06-16 07:05:00|7.93|7.73|7.92|7.72|7.93|7.73|7.92|7.72|58
1686899400000|2023-06-16 07:10:00|7.93|7.73|7.94|7.74|7.94|7.74|7.92|7.72|70
1686899700000|2023-06-16 07:15:00|7.93|7.73|7.93|7.73|7.94|7.74|7.93|7.73|121
1686900000000|2023-06-16 07:20:00|7.94|7.74|7.93|7.73|7.94|7.74|7.93|7.73|82
1686900300000|2023-06-16 07:25:00|7.94|7.74|7.93|7.73|7.94|7.74|7.93|7.73|100
1686900600000|2023-06-16 07:30:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|65
1686900900000|2023-06-16 07:35:00|7.95|7.75|7.93|7.73|7.95|7.75|7.93|7.73|81
1686901200000|2023-06-16 07:40:00|7.94|7.74|7.93|7.73|7.94|7.74|7.93|7.73|56
1686901500000|2023-06-16 07:45:00|7.94|7.74|7.93|7.73|7.94|7.74|7.93|7.73|84
1686901800000|2023-06-16 07:50:00|7.94|7.74|7.94|7.74|7.94|7.74|7.93|7.73|61
1686902100000|2023-06-16 07:55:00|7.95|7.75|7.94|7.74|7.95|7.75|7.94|7.74|38
1686902400000|2023-06-16 08:00:00|7.95|7.75|7.95|7.75|7.95|7.75|7.94|7.74|51
1686902700000|2023-06-16 08:05:00|7.94|7.74|7.95|7.75|7.95|7.75|7.94|7.74|48
1686903000000|2023-06-16 08:10:00|7.94|7.74|7.94|7.74|7.95|7.75|7.94|7.74|59
1686903300000|2023-06-16 08:15:00|7.95|7.75|7.96|7.76|7.96|7.76|7.94|7.74|44
1686903600000|2023-06-16 08:20:00|7.97|7.77|7.97|7.77|7.97|7.77|7.96|7.76|5
1686904200000|2023-06-16 08:30:00|7.98|7.78|7.98|7.78|8|7.8|7.97|7.77|57
1686904500000|2023-06-16 08:35:00|7.99|7.79|7.97|7.77|7.99|7.79|7.96|7.76|119
1686904800000|2023-06-16 08:40:00|7.96|7.76|7.96|7.76|7.97|7.77|7.96|7.76|137
1686905100000|2023-06-16 08:45:00|7.97|7.77|7.97|7.77|7.98|7.78|7.96|7.76|47
1686905400000|2023-06-16 08:50:00|7.98|7.78|7.97|7.77|7.98|7.78|7.97|7.77|32
1686905700000|2023-06-16 08:55:00|7.98|7.78|7.97|7.77|7.98|7.78|7.97|7.77|28
1686906000000|2023-06-16 09:00:00|7.96|7.76|7.98|7.78|7.99|7.79|7.96|7.76|77
1686906300000|2023-06-16 09:05:00|7.97|7.77|7.98|7.78|7.99|7.79|7.97|7.77|88
1686906600000|2023-06-16 09:10:00|7.97|7.77|7.98|7.78|7.99|7.79|7.97|7.77|6
1686906900000|2023-06-16 09:15:00|7.97|7.77|7.97|7.77|7.98|7.78|7.97|7.77|7
1686907200000|2023-06-16 09:20:00|7.98|7.78|7.98|7.78|7.98|7.78|7.98|7.78|1
1686907500000|2023-06-16 09:25:00|7.97|7.77|7.97|7.77|7.98|7.78|7.97|7.77|35
1686907800000|2023-06-16 09:30:00|7.98|7.78|7.97|7.77|7.98|7.78|7.97|7.77|74
1686908100000|2023-06-16 09:35:00|7.98|7.78|7.97|7.77|7.98|7.78|7.97|7.77|70
1686908400000|2023-06-16 09:40:00|7.98|7.78|7.97|7.77|7.98|7.78|7.97|7.77|46
1686908700000|2023-06-16 09:45:00|7.96|7.76|7.96|7.76|7.97|7.77|7.96|7.76|39
1686909000000|2023-06-16 09:50:00|7.97|7.77|7.97|7.77|7.98|7.78|7.96|7.76|55
1686909300000|2023-06-16 09:55:00|7.98|7.78|7.98|7.78|7.99|7.79|7.97|7.77|33
1686909600000|2023-06-16 10:00:00|7.99|7.79|7.98|7.78|7.99|7.79|7.98|7.78|24
1686909900000|2023-06-16 10:05:00|7.99|7.79|7.98|7.78|7.99|7.79|7.98|7.78|40
1686910200000|2023-06-16 10:10:00|7.99|7.79|7.97|7.77|7.99|7.79|7.97|7.77|73
1686910500000|2023-06-16 10:15:00|7.98|7.78|7.95|7.75|7.98|7.78|7.95|7.75|90
1686910800000|2023-06-16 10:20:00|7.96|7.76|7.94|7.74|7.96|7.76|7.94|7.74|85
1686911100000|2023-06-16 10:25:00|7.95|7.75|7.94|7.74|7.95|7.75|7.94|7.74|84
1686911400000|2023-06-16 10:30:00|7.95|7.75|7.93|7.73|7.95|7.75|7.92|7.72|59
1686911700000|2023-06-16 10:35:00|7.94|7.74|7.93|7.73|7.94|7.74|7.93|7.73|18
1686912000000|2023-06-16 10:40:00|7.94|7.74|7.93|7.73|7.94|7.74|7.93|7.73|2
1686912300000|2023-06-16 10:45:00|7.94|7.74|7.92|7.72|7.94|7.74|7.92|7.72|35
1686912600000|2023-06-16 10:50:00|7.93|7.73|7.93|7.73|7.93|7.73|7.92|7.72|31
1686912900000|2023-06-16 10:55:00|7.92|7.72|7.93|7.73|7.93|7.73|7.92|7.72|22
1686913200000|2023-06-16 11:00:00|7.92|7.72|7.95|7.75|7.95|7.75|7.92|7.72|60
1686913500000|2023-06-16 11:05:00|7.94|7.74|7.93|7.73|7.94|7.74|7.92|7.72|54
1686913800000|2023-06-16 11:10:00|7.92|7.72|7.92|7.72|7.93|7.73|7.91|7.71|85
1686914100000|2023-06-16 11:15:00|7.91|7.71|7.91|7.71|7.93|7.73|7.9|7.7|61
1686914400000|2023-06-16 11:20:00|7.9|7.7|7.88|7.68|7.91|7.71|7.87|7.67|105
1686914700000|2023-06-16 11:25:00|7.89|7.69|7.84|7.64|7.89|7.69|7.84|7.64|170
1686915000000|2023-06-16 11:30:00|7.83|7.63|7.82|7.62|7.85|7.65|7.81|7.61|206
1686915300000|2023-06-16 11:35:00|7.83|7.63|7.81|7.61|7.84|7.64|7.8|7.6|211
1686915600000|2023-06-16 11:40:00|7.82|7.62|7.81|7.61|7.83|7.63|7.8|7.6|162
1686915900000|2023-06-16 11:45:00|7.82|7.62|7.83|7.63|7.84|7.64|7.81|7.61|172
1686916200000|2023-06-16 11:50:00|7.84|7.64|7.82|7.62|7.84|7.64|7.82|7.62|87
1686916500000|2023-06-16 11:55:00|7.83|7.63|7.83|7.63|7.84|7.64|7.81|7.61|133
1686916800000|2023-06-16 12:00:00|7.84|7.64|7.82|7.62|7.84|7.64|7.82|7.62|103
1686917100000|2023-06-16 12:05:00|7.83|7.63|7.82|7.62|7.83|7.63|7.81|7.61|104
1686917400000|2023-06-16 12:10:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|39
1686917700000|2023-06-16 12:15:00|7.8|7.6|7.82|7.62|7.84|7.64|7.8|7.6|58
1686918000000|2023-06-16 12:20:00|7.83|7.63|7.82|7.62|7.83|7.63|7.82|7.62|110
1686918300000|2023-06-16 12:25:00|7.83|7.63|7.81|7.61|7.83|7.63|7.81|7.61|63
1686918600000|2023-06-16 12:30:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|89
1686918900000|2023-06-16 12:35:00|7.83|7.63|7.82|7.62|7.84|7.64|7.82|7.62|160
1686919200000|2023-06-16 12:40:00|7.83|7.63|7.82|7.62|7.83|7.63|7.82|7.62|184
1686919500000|2023-06-16 12:45:00|7.83|7.63|7.82|7.62|7.83|7.63|7.81|7.61|158
1686919800000|2023-06-16 12:50:00|7.81|7.61|7.81|7.61|7.82|7.62|7.81|7.61|23
1686920100000|2023-06-16 12:55:00|7.82|7.62|7.81|7.61|7.82|7.62|7.81|7.61|34
1686920400000|2023-06-16 13:00:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|83
1686920700000|2023-06-16 13:05:00|7.83|7.63|7.8|7.6|7.83|7.63|7.8|7.6|12
1686921000000|2023-06-16 13:10:00|7.81|7.61|7.79|7.59|7.81|7.61|7.78|7.58|83
1686921300000|2023-06-16 13:15:00|7.78|7.58|7.8|7.6|7.81|7.61|7.78|7.58|91
1686921600000|2023-06-16 13:20:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|93
1686921900000|2023-06-16 13:25:00|7.8|7.6|7.81|7.61|7.82|7.62|7.8|7.6|66
1686922200000|2023-06-16 13:30:00|7.82|7.62|7.8|7.6|7.82|7.62|7.78|7.58|83
1686922500000|2023-06-16 13:35:00|7.79|7.59|7.8|7.6|7.8|7.6|7.79|7.59|52
1686922800000|2023-06-16 13:40:00|7.79|7.59|7.79|7.59|7.8|7.6|7.79|7.59|97
1686923100000|2023-06-16 13:45:00|7.78|7.58|7.79|7.59|7.8|7.6|7.78|7.58|58
1686923400000|2023-06-16 13:50:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|110
1686923700000|2023-06-16 13:55:00|7.8|7.6|7.81|7.61|7.81|7.61|7.79|7.59|246
1686924000000|2023-06-16 14:00:00|7.8|7.6|7.8|7.6|7.81|7.61|7.8|7.6|117
1686924300000|2023-06-16 14:05:00|7.81|7.61|7.82|7.62|7.83|7.63|7.8|7.6|102
1686924600000|2023-06-16 14:10:00|7.83|7.63|7.81|7.61|7.83|7.63|7.81|7.61|13
1686924900000|2023-06-16 14:15:00|7.82|7.62|7.81|7.61|7.82|7.62|7.81|7.61|56
1686925200000|2023-06-16 14:20:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|71
1686925500000|2023-06-16 14:25:00|7.81|7.61|7.81|7.61|7.82|7.62|7.81|7.61|11
1686925800000|2023-06-16 14:30:00|7.82|7.62|7.81|7.61|7.82|7.62|7.81|7.61|106
1686926100000|2023-06-16 14:35:00|7.82|7.62|7.8|7.6|7.82|7.62|7.8|7.6|117
1686926400000|2023-06-16 14:40:00|7.81|7.61|7.8|7.6|7.81|7.61|7.8|7.6|176
1686926700000|2023-06-16 14:45:00|7.79|7.59|7.75|7.55|7.8|7.6|7.72|7.52|123
1686927000000|2023-06-16 14:50:00|7.74|7.54|7.76|7.56|7.76|7.56|7.74|7.54|97
1686927300000|2023-06-16 14:55:00|7.77|7.57|7.8|7.6|7.81|7.61|7.75|7.55|168
1686927600000|2023-06-16 15:00:00|7.81|7.61|7.79|7.59|7.83|7.63|7.79|7.59|231
1686927900000|2023-06-16 15:05:00|7.8|7.6|7.8|7.6|7.81|7.61|7.79|7.59|125
1686928200000|2023-06-16 15:10:00|7.79|7.59|7.8|7.6|7.82|7.62|7.79|7.59|132
1686928500000|2023-06-16 15:15:00|7.81|7.61|7.79|7.59|7.81|7.61|7.79|7.59|149
1686928800000|2023-06-16 15:20:00|7.8|7.6|7.8|7.6|7.8|7.6|7.79|7.59|109
1686929100000|2023-06-16 15:25:00|7.79|7.59|7.79|7.59|7.8|7.6|7.78|7.58|123
1686929400000|2023-06-16 15:30:00|7.8|7.6|7.77|7.57|7.8|7.6|7.77|7.57|188
1686929700000|2023-06-16 15:35:00|7.78|7.58|7.77|7.57|7.78|7.58|7.76|7.56|170
1686930000000|2023-06-16 15:40:00|7.76|7.56|7.76|7.56|7.77|7.57|7.76|7.56|63
1686930300000|2023-06-16 15:45:00|7.77|7.57|7.75|7.55|7.77|7.57|7.75|7.55|175
1686930600000|2023-06-16 15:50:00|7.76|7.56|7.75|7.55|7.76|7.56|7.74|7.54|116
1686930900000|2023-06-16 15:55:00|7.74|7.54|7.79|7.59|7.79|7.59|7.74|7.54|140
1686931200000|2023-06-16 16:00:00|7.78|7.58|7.79|7.59|7.79|7.59|7.78|7.58|214
1686931500000|2023-06-16 16:05:00|7.78|7.58|7.79|7.59|7.8|7.6|7.78|7.58|150
1686931800000|2023-06-16 16:10:00|7.8|7.6|7.79|7.59|7.8|7.6|7.79|7.59|66
1686932100000|2023-06-16 16:15:00|7.8|7.6|7.8|7.6|7.81|7.61|7.79|7.59|119
1686932400000|2023-06-16 16:20:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|63
1686932700000|2023-06-16 16:25:00|7.8|7.6|7.79|7.59|7.81|7.61|7.79|7.59|54
1686933000000|2023-06-16 16:30:00|7.8|7.6|7.78|7.58|7.8|7.6|7.78|7.58|93
1686933300000|2023-06-16 16:35:00|7.79|7.59|7.79|7.59|7.79|7.59|7.78|7.58|119
1686933600000|2023-06-16 16:40:00|7.78|7.58|7.79|7.59|7.8|7.6|7.78|7.58|68
1686933900000|2023-06-16 16:45:00|7.8|7.6|7.8|7.6|7.81|7.61|7.79|7.59|107
1686934200000|2023-06-16 16:50:00|7.81|7.61|7.81|7.61|7.81|7.61|7.8|7.6|71
1686934500000|2023-06-16 16:55:00|7.8|7.6|7.83|7.63|7.83|7.63|7.8|7.6|136
1686934800000|2023-06-16 17:00:00|7.84|7.64|7.84|7.64|7.85|7.65|7.83|7.63|91
1686935100000|2023-06-16 17:05:00|7.83|7.63|7.85|7.65|7.85|7.65|7.83|7.63|107
1686935400000|2023-06-16 17:10:00|7.84|7.64|7.85|7.65|7.85|7.65|7.82|7.62|72
1686935700000|2023-06-16 17:15:00|7.84|7.64|7.85|7.65|7.85|7.65|7.84|7.64|138
1686936000000|2023-06-16 17:20:00|7.86|7.66|7.88|7.68|7.89|7.69|7.84|7.64|105
1686936300000|2023-06-16 17:25:00|7.87|7.67|7.88|7.68|7.89|7.69|7.87|7.67|44
1686936600000|2023-06-16 17:30:00|7.89|7.69|7.87|7.67|7.89|7.69|7.87|7.67|123
1686936900000|2023-06-16 17:35:00|7.88|7.68|7.87|7.67|7.88|7.68|7.87|7.67|58
1686937200000|2023-06-16 17:40:00|7.88|7.68|7.87|7.67|7.88|7.68|7.87|7.67|70
1686937500000|2023-06-16 17:45:00|7.88|7.68|7.87|7.67|7.88|7.68|7.86|7.66|74
1686937800000|2023-06-16 17:50:00|7.86|7.66|7.89|7.69|7.89|7.69|7.86|7.66|88
1686938100000|2023-06-16 17:55:00|7.88|7.68|7.88|7.68|7.89|7.69|7.88|7.68|127
1686938400000|2023-06-16 18:00:00|7.89|7.69|7.88|7.68|7.89|7.69|7.87|7.67|130
1686938700000|2023-06-16 18:05:00|7.89|7.69|7.91|7.71|7.93|7.73|7.88|7.68|183
1686939000000|2023-06-16 18:10:00|7.92|7.72|7.93|7.73|7.93|7.73|7.91|7.71|138
1686939300000|2023-06-16 18:15:00|7.92|7.72|7.89|7.69|7.93|7.73|7.89|7.69|114
1686939600000|2023-06-16 18:20:00|7.9|7.7|7.9|7.7|7.9|7.7|7.88|7.68|91
1686939900000|2023-06-16 18:25:00|7.89|7.69|7.88|7.68|7.91|7.71|7.88|7.68|36
1686940200000|2023-06-16 18:30:00|7.87|7.67|7.88|7.68|7.89|7.69|7.87|7.67|37
1686940500000|2023-06-16 18:35:00|7.87|7.67|7.87|7.67|7.89|7.69|7.87|7.67|99
1686940800000|2023-06-16 18:40:00|7.88|7.68|7.87|7.67|7.88|7.68|7.87|7.67|74
1686941100000|2023-06-16 18:45:00|7.88|7.68|7.89|7.69|7.9|7.7|7.88|7.68|72
1686941400000|2023-06-16 18:50:00|7.9|7.7|7.89|7.69|7.9|7.7|7.88|7.68|86
1686941700000|2023-06-16 18:55:00|7.88|7.68|7.87|7.67|7.89|7.69|7.87|7.67|68
1686942000000|2023-06-16 19:00:00|7.86|7.66|7.86|7.66|7.87|7.67|7.86|7.66|63
1686942300000|2023-06-16 19:05:00|7.87|7.67|7.83|7.63|7.87|7.67|7.82|7.62|85
1686942600000|2023-06-16 19:10:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|40
1686942900000|2023-06-16 19:15:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|56
1686943200000|2023-06-16 19:20:00|7.84|7.64|7.84|7.64|7.85|7.65|7.83|7.63|97
1686943500000|2023-06-16 19:25:00|7.85|7.65|7.82|7.62|7.86|7.66|7.82|7.62|70
1686943800000|2023-06-16 19:30:00|7.83|7.63|7.83|7.63|7.83|7.63|7.82|7.62|47
1686944100000|2023-06-16 19:35:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|39
1686944400000|2023-06-16 19:40:00|7.81|7.61|7.81|7.61|7.82|7.62|7.81|7.61|41
1686944700000|2023-06-16 19:45:00|7.82|7.62|7.81|7.61|7.82|7.62|7.8|7.6|52
1686945000000|2023-06-16 19:50:00|7.82|7.62|7.82|7.62|7.83|7.63|7.81|7.61|27
1686945300000|2023-06-16 19:55:00|7.83|7.63|7.83|7.63|7.84|7.64|7.82|7.62|15
1686945600000|2023-06-16 20:00:00|7.84|7.64|7.83|7.63|7.85|7.65|7.83|7.63|104
1686945900000|2023-06-16 20:05:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|48
1686946200000|2023-06-16 20:10:00|7.84|7.64|7.83|7.63|7.84|7.64|7.83|7.63|38
1686946500000|2023-06-16 20:15:00|7.84|7.64|7.84|7.64|7.84|7.64|7.83|7.63|73
1686946800000|2023-06-16 20:20:00|7.83|7.63|7.83|7.63|7.84|7.64|7.83|7.63|9
1686947100000|2023-06-16 20:25:00|7.84|7.64|7.84|7.64|7.85|7.65|7.84|7.64|5
1686947400000|2023-06-16 20:30:00|7.85|7.65|7.86|7.66|7.86|7.66|7.84|7.64|30
1686947700000|2023-06-16 20:35:00|7.85|7.65|7.86|7.66|7.87|7.67|7.85|7.65|70
1686948000000|2023-06-16 20:40:00|7.87|7.67|7.86|7.66|7.87|7.67|7.86|7.66|72
1686948600000|2023-06-16 20:50:00|7.87|7.67|7.88|7.68|7.89|7.69|7.86|7.66|100
1686948900000|2023-06-16 20:55:00|7.87|7.67|7.88|7.68|7.88|7.68|7.87|7.67|6
1686985200000|2023-06-17 07:00:00|8|7.8|8|7.8|8.01|7.81|8|7.8|31
1686985500000|2023-06-17 07:05:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|3
1686985800000|2023-06-17 07:10:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|12
1686986100000|2023-06-17 07:15:00|8|7.8|8|7.8|8|7.8|8|7.8|1
1686986400000|2023-06-17 07:20:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|25
1686986700000|2023-06-17 07:25:00|8|7.8|8|7.8|8.01|7.81|8|7.8|11
1686987000000|2023-06-17 07:30:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|5
1686987300000|2023-06-17 07:35:00|8|7.8|8|7.8|8.01|7.81|8|7.8|9
1686987600000|2023-06-17 07:40:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|4
1686987900000|2023-06-17 07:45:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|16
1686988200000|2023-06-17 07:50:00|8.01|7.81|8|7.8|8.01|7.81|7.99|7.79|10
1686988500000|2023-06-17 07:55:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|20
1686988800000|2023-06-17 08:00:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|18
1686989100000|2023-06-17 08:05:00|8.01|7.81|7.98|7.78|8.01|7.81|7.98|7.78|8
1686989400000|2023-06-17 08:10:00|7.99|7.79|7.99|7.79|7.99|7.79|7.98|7.78|39
1686990300000|2023-06-17 08:25:00|8|7.8|8|7.8|8|7.8|8|7.8|1
1686990600000|2023-06-17 08:30:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|11
1686990900000|2023-06-17 08:35:00|7.98|7.78|7.98|7.78|7.98|7.78|7.97|7.77|3
1686991200000|2023-06-17 08:40:00|7.97|7.77|7.98|7.78|7.98|7.78|7.97|7.77|2
1686991500000|2023-06-17 08:45:00|7.97|7.77|7.98|7.78|7.98|7.78|7.97|7.77|2
1686991800000|2023-06-17 08:50:00|7.97|7.77|7.97|7.77|7.98|7.78|7.97|7.77|3
1686992400000|2023-06-17 09:00:00|7.98|7.78|8|7.8|8|7.8|7.97|7.77|21
1686992700000|2023-06-17 09:05:00|7.99|7.79|7.99|7.79|8|7.8|7.98|7.78|51
1686993000000|2023-06-17 09:10:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|10
1686993300000|2023-06-17 09:15:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|4
1686993600000|2023-06-17 09:20:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|10
1686993900000|2023-06-17 09:25:00|8|7.8|8|7.8|8|7.8|7.99|7.79|27
1686994200000|2023-06-17 09:30:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|14
1686995100000|2023-06-17 09:45:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|2
1686995700000|2023-06-17 09:55:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|2
1686996000000|2023-06-17 10:00:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|3
1686996300000|2023-06-17 10:05:00|8|7.8|8|7.8|8|7.8|7.99|7.79|7
1686996600000|2023-06-17 10:10:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|21
1686996900000|2023-06-17 10:15:00|8|7.8|8|7.8|8|7.8|7.99|7.79|13
1686997200000|2023-06-17 10:20:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|2
1686998400000|2023-06-17 10:40:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|30
1686998700000|2023-06-17 10:45:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|8
1686999000000|2023-06-17 10:50:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|48
1686999300000|2023-06-17 10:55:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|4
1686999600000|2023-06-17 11:00:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|22
1686999900000|2023-06-17 11:05:00|7.99|7.79|8|7.8|8|7.8|7.99|7.79|20
1687000500000|2023-06-17 11:15:00|7.99|7.79|7.99|7.79|8|7.8|7.99|7.79|3
1687000800000|2023-06-17 11:20:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|60
1687001100000|2023-06-17 11:25:00|7.98|7.78|7.98|7.78|7.99|7.79|7.97|7.77|19
1687001400000|2023-06-17 11:30:00|7.97|7.77|7.97|7.77|7.98|7.78|7.97|7.77|57
1687001700000|2023-06-17 11:35:00|7.96|7.76|7.95|7.75|7.97|7.77|7.95|7.75|20
1687002000000|2023-06-17 11:40:00|7.96|7.76|7.96|7.76|7.96|7.76|7.95|7.75|19
1687002300000|2023-06-17 11:45:00|7.95|7.75|7.96|7.76|7.96|7.76|7.95|7.75|12
1687002600000|2023-06-17 11:50:00|7.97|7.77|7.96|7.76|7.97|7.77|7.96|7.76|2
1687002900000|2023-06-17 11:55:00|7.97|7.77|7.96|7.76|7.97|7.77|7.96|7.76|6
1687003200000|2023-06-17 12:00:00|7.95|7.75|7.96|7.76|7.96|7.76|7.94|7.74|42
1687003500000|2023-06-17 12:05:00|7.95|7.75|7.96|7.76|7.96|7.76|7.94|7.74|16
1687003800000|2023-06-17 12:10:00|7.97|7.77|7.97|7.77|7.97|7.77|7.96|7.76|27
1687004100000|2023-06-17 12:15:00|7.96|7.76|7.96|7.76|7.97|7.77|7.96|7.76|11
1687004400000|2023-06-17 12:20:00|7.97|7.77|7.97|7.77|7.97|7.77|7.96|7.76|5
1687005600000|2023-06-17 12:40:00|7.98|7.78|7.99|7.79|7.99|7.79|7.97|7.77|8
1687005900000|2023-06-17 12:45:00|7.98|7.78|7.98|7.78|7.98|7.78|7.98|7.78|1
1687006200000|2023-06-17 12:50:00|7.97|7.77|7.98|7.78|7.98|7.78|7.97|7.77|26
1687006800000|2023-06-17 13:00:00|7.99|7.79|7.99|7.79|7.99|7.79|7.98|7.78|19
1687007100000|2023-06-17 13:05:00|7.98|7.78|7.98|7.78|7.99|7.79|7.98|7.78|9
1687007400000|2023-06-17 13:10:00|7.99|7.79|7.99|7.79|7.99|7.79|7.98|7.78|11
1687007700000|2023-06-17 13:15:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|34
1687008000000|2023-06-17 13:20:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|16
1687008300000|2023-06-17 13:25:00|8|7.8|8|7.8|8|7.8|7.99|7.79|3
1687009200000|2023-06-17 13:40:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|3
1687009500000|2023-06-17 13:45:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|8
1687009800000|2023-06-17 13:50:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|12
1687010400000|2023-06-17 14:00:00|8|7.8|8|7.8|8|7.8|7.99|7.79|9
1687011000000|2023-06-17 14:10:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|4
1687011300000|2023-06-17 14:15:00|7.99|7.79|7.98|7.78|8|7.8|7.98|7.78|4
1687011600000|2023-06-17 14:20:00|7.99|7.79|7.98|7.78|7.99|7.79|7.98|7.78|8
1687011900000|2023-06-17 14:25:00|7.97|7.77|7.97|7.77|7.98|7.78|7.96|7.76|15
1687012200000|2023-06-17 14:30:00|7.96|7.76|7.98|7.78|7.98|7.78|7.96|7.76|13
1687012800000|2023-06-17 14:40:00|7.99|7.79|7.99|7.79|7.99|7.79|7.98|7.78|15
1687013100000|2023-06-17 14:45:00|8|7.8|8.05|7.85|8.08|7.88|8|7.8|34
1687013400000|2023-06-17 14:50:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|32
1687013700000|2023-06-17 14:55:00|8.04|7.84|8.03|7.83|8.06|7.86|8.03|7.83|30
1687014000000|2023-06-17 15:00:00|8.04|7.84|8.07|7.87|8.09|7.89|8.03|7.83|24
1687014300000|2023-06-17 15:05:00|8.06|7.86|8.08|7.88|8.09|7.89|8.06|7.86|7
1687014600000|2023-06-17 15:10:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|12
1687014900000|2023-06-17 15:15:00|8.07|7.87|8.06|7.86|8.08|7.88|8.03|7.83|28
1687015200000|2023-06-17 15:20:00|8.07|7.87|8.09|7.89|8.09|7.89|8.07|7.87|29
1687015500000|2023-06-17 15:25:00|8.1|7.9|8.08|7.88|8.1|7.9|8.08|7.88|47
1687015800000|2023-06-17 15:30:00|8.09|7.89|8.1|7.9|8.12|7.92|8.09|7.89|14
1687016100000|2023-06-17 15:35:00|8.09|7.89|8.12|7.92|8.13|7.93|8.09|7.89|20
1687016400000|2023-06-17 15:40:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|12
1687016700000|2023-06-17 15:45:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|26
1687017000000|2023-06-17 15:50:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|34
1687017300000|2023-06-17 15:55:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|13
1687017600000|2023-06-17 16:00:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|12
1687017900000|2023-06-17 16:05:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|24
1687018200000|2023-06-17 16:10:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|5
1687018500000|2023-06-17 16:15:00|8.11|7.91|8.11|7.91|8.11|7.91|8.11|7.91|1
1687018800000|2023-06-17 16:20:00|8.1|7.9|8.1|7.9|8.1|7.9|8.1|7.9|1
1687019100000|2023-06-17 16:25:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|2
1687019400000|2023-06-17 16:30:00|8.09|7.89|8.09|7.89|8.1|7.9|8.09|7.89|3
1687020000000|2023-06-17 16:40:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|38
1687020300000|2023-06-17 16:45:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|6
1687020600000|2023-06-17 16:50:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|10
1687020900000|2023-06-17 16:55:00|8.12|7.92|8.12|7.92|8.12|7.92|8.12|7.92|1
1687021200000|2023-06-17 17:00:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687021500000|2023-06-17 17:05:00|8.14|7.94|8.14|7.94|8.14|7.94|8.14|7.94|1
1687021800000|2023-06-17 17:10:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|4
1687022100000|2023-06-17 17:15:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|45
1687022400000|2023-06-17 17:20:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|4
1687022700000|2023-06-17 17:25:00|8.12|7.92|8.14|7.94|8.15|7.95|8.12|7.92|5
1687023300000|2023-06-17 17:35:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|2
1687023600000|2023-06-17 17:40:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|12
1687023900000|2023-06-17 17:45:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|5
1687024200000|2023-06-17 17:50:00|8.14|7.94|8.13|7.93|8.14|7.94|8.13|7.93|20
1687024500000|2023-06-17 17:55:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|13
1687024800000|2023-06-17 18:00:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687025100000|2023-06-17 18:05:00|8.14|7.94|8.13|7.93|8.15|7.95|8.13|7.93|28
1687025400000|2023-06-17 18:10:00|8.14|7.94|8.12|7.92|8.14|7.94|8.12|7.92|3
1687025700000|2023-06-17 18:15:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|26
1687026000000|2023-06-17 18:20:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|21
1687026300000|2023-06-17 18:25:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|27
1687026600000|2023-06-17 18:30:00|8.11|7.91|8.14|7.94|8.14|7.94|8.11|7.91|20
1687026900000|2023-06-17 18:35:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|12
1687027200000|2023-06-17 18:40:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|2
1687027500000|2023-06-17 18:45:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|10
1687027800000|2023-06-17 18:50:00|8.13|7.93|8.15|7.95|8.15|7.95|8.13|7.93|7
1687028100000|2023-06-17 18:55:00|8.14|7.94|8.14|7.94|8.15|7.95|8.14|7.94|43
1687028400000|2023-06-17 19:00:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|26
1687028700000|2023-06-17 19:05:00|8.15|7.95|8.13|7.93|8.15|7.95|8.13|7.93|9
1687029300000|2023-06-17 19:15:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|2
1687029600000|2023-06-17 19:20:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|20
1687029900000|2023-06-17 19:25:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|58
1687030200000|2023-06-17 19:30:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|2
1687030800000|2023-06-17 19:40:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|4
1687031100000|2023-06-17 19:45:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|4
1687031400000|2023-06-17 19:50:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|48
1687031700000|2023-06-17 19:55:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|60
1687032000000|2023-06-17 20:00:00|8.11|7.91|8.13|7.93|8.14|7.94|8.11|7.91|37
1687032600000|2023-06-17 20:10:00|8.12|7.92|8.14|7.94|8.14|7.94|8.12|7.92|3
1687032900000|2023-06-17 20:15:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|3
1687033800000|2023-06-17 20:30:00|8.14|7.94|8.12|7.92|8.14|7.94|8.12|7.92|27
1687034100000|2023-06-17 20:35:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|6
1687034700000|2023-06-17 20:45:00|8.13|7.93|8.13|7.93|8.13|7.93|8.12|7.92|11
1687035000000|2023-06-17 20:50:00|8.14|7.94|8.13|7.93|8.14|7.94|8.13|7.93|6
1687035300000|2023-06-17 20:55:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|91
1687035600000|2023-06-17 21:00:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|18
1687035900000|2023-06-17 21:05:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|9
1687036200000|2023-06-17 21:10:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|9
1687036500000|2023-06-17 21:15:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|22
1687036800000|2023-06-17 21:20:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|4
1687037100000|2023-06-17 21:25:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|4
1687037400000|2023-06-17 21:30:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|104
1687037700000|2023-06-17 21:35:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|90
1687038000000|2023-06-17 21:40:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687038600000|2023-06-17 21:50:00|8.12|7.92|8.12|7.92|8.12|7.92|8.12|7.92|1
1687039200000|2023-06-17 22:00:00|8.13|7.93|8.14|7.94|8.14|7.94|8.12|7.92|6
1687039800000|2023-06-17 22:10:00|8.15|7.95|8.16|7.96|8.16|7.96|8.14|7.94|18
1687040100000|2023-06-17 22:15:00|8.15|7.95|8.15|7.95|8.15|7.95|8.15|7.95|1
1687040700000|2023-06-17 22:25:00|8.14|7.94|8.13|7.93|8.15|7.95|8.13|7.93|6
1687041000000|2023-06-17 22:30:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|3
1687041300000|2023-06-17 22:35:00|8.11|7.91|8.1|7.9|8.11|7.91|8.09|7.89|10
1687041900000|2023-06-17 22:45:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|34
1687042200000|2023-06-17 22:50:00|8.09|7.89|8.09|7.89|8.09|7.89|8.09|7.89|1
1687042800000|2023-06-17 23:00:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|18
1687043400000|2023-06-17 23:10:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|2
1687043700000|2023-06-17 23:15:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|15
1687044000000|2023-06-17 23:20:00|8.07|7.87|8.06|7.86|8.08|7.88|8.06|7.86|4
1687044600000|2023-06-17 23:30:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|5
1687044900000|2023-06-17 23:35:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|176
1687045200000|2023-06-17 23:40:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|15
1687045500000|2023-06-17 23:45:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|23
1687046400000|2023-06-18 00:00:00|8.06|7.86|8.09|7.89|8.09|7.89|8.06|7.86|4
1687046700000|2023-06-18 00:05:00|8.08|7.88|8.08|7.88|8.08|7.88|8.08|7.88|1
1687047000000|2023-06-18 00:10:00|8.07|7.87|8.08|7.88|8.09|7.89|8.07|7.87|10
1687047300000|2023-06-18 00:15:00|8.07|7.87|8.05|7.85|8.07|7.87|8.04|7.84|13
1687047600000|2023-06-18 00:20:00|8.04|7.84|8.03|7.83|8.05|7.85|8.02|7.82|8
1687047900000|2023-06-18 00:25:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|5
1687048800000|2023-06-18 00:40:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|3
1687049100000|2023-06-18 00:45:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|27
1687049400000|2023-06-18 00:50:00|8.04|7.84|8.06|7.86|8.06|7.86|8.04|7.84|11
1687049700000|2023-06-18 00:55:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|18
1687050000000|2023-06-18 01:00:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|7
1687050300000|2023-06-18 01:05:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|2
1687050600000|2023-06-18 01:10:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|5
1687050900000|2023-06-18 01:15:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|2
1687051200000|2023-06-18 01:20:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|39
1687051500000|2023-06-18 01:25:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|9
1687052100000|2023-06-18 01:35:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|2
1687052400000|2023-06-18 01:40:00|8.09|7.89|8.09|7.89|8.09|7.89|8.09|7.89|1
1687053000000|2023-06-18 01:50:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|15
1687053300000|2023-06-18 01:55:00|8.11|7.91|8.11|7.91|8.11|7.91|8.11|7.91|1
1687053600000|2023-06-18 02:00:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|63
1687053900000|2023-06-18 02:05:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|3
1687054200000|2023-06-18 02:10:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|2
1687054800000|2023-06-18 02:20:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|8
1687055100000|2023-06-18 02:25:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|15
1687055400000|2023-06-18 02:30:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|26
1687055700000|2023-06-18 02:35:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|23
1687056000000|2023-06-18 02:40:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|9
1687056900000|2023-06-18 02:55:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|4
1687057800000|2023-06-18 03:10:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|4
1687058100000|2023-06-18 03:15:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|38
1687059000000|2023-06-18 03:30:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|6
1687059300000|2023-06-18 03:35:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687060800000|2023-06-18 04:00:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|11
1687061100000|2023-06-18 04:05:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|2
1687062600000|2023-06-18 04:30:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|6
1687063500000|2023-06-18 04:45:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|2
1687063800000|2023-06-18 04:50:00|8.15|7.95|8.13|7.93|8.15|7.95|8.12|7.92|5
1687064100000|2023-06-18 04:55:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|7
1687064400000|2023-06-18 05:00:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|22
1687064700000|2023-06-18 05:05:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|38
1687065000000|2023-06-18 05:10:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|4
1687065300000|2023-06-18 05:15:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|13
1687065600000|2023-06-18 05:20:00|8.14|7.94|8.15|7.95|8.15|7.95|8.13|7.93|14
1687065900000|2023-06-18 05:25:00|8.14|7.94|8.14|7.94|8.15|7.95|8.14|7.94|5
1687066200000|2023-06-18 05:30:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|6
1687066500000|2023-06-18 05:35:00|8.15|7.95|8.15|7.95|8.15|7.95|8.14|7.94|9
1687066800000|2023-06-18 05:40:00|8.14|7.94|8.15|7.95|8.15|7.95|8.14|7.94|4
1687067100000|2023-06-18 05:45:00|8.14|7.94|8.14|7.94|8.15|7.95|8.13|7.93|7
1687067400000|2023-06-18 05:50:00|8.13|7.93|8.11|7.91|8.14|7.94|8.11|7.91|7
1687067700000|2023-06-18 05:55:00|8.12|7.92|8.12|7.92|8.12|7.92|8.12|7.92|1
1687068000000|2023-06-18 06:00:00|8.11|7.91|8.11|7.91|8.12|7.92|8.08|7.88|15
1687068300000|2023-06-18 06:05:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|12
1687068600000|2023-06-18 06:10:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|2
1687071000000|2023-06-18 06:50:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|6
1687071300000|2023-06-18 06:55:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|4
1687071900000|2023-06-18 07:05:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|3
1687072200000|2023-06-18 07:10:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687072500000|2023-06-18 07:15:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|5
1687072800000|2023-06-18 07:20:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|5
1687073100000|2023-06-18 07:25:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|2
1687073700000|2023-06-18 07:35:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|4
1687074000000|2023-06-18 07:40:00|8.12|7.92|8.12|7.92|8.12|7.92|8.12|7.92|1
1687074300000|2023-06-18 07:45:00|8.13|7.93|8.12|7.92|8.13|7.93|8.11|7.91|6
1687074600000|2023-06-18 07:50:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|5
1687075200000|2023-06-18 08:00:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|8
1687075800000|2023-06-18 08:10:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|6
1687076100000|2023-06-18 08:15:00|8.1|7.9|8.09|7.89|8.11|7.91|8.09|7.89|12
1687076400000|2023-06-18 08:20:00|8.1|7.9|8.1|7.9|8.1|7.9|8.1|7.9|1
1687076700000|2023-06-18 08:25:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|3
1687077000000|2023-06-18 08:30:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|8
1687077300000|2023-06-18 08:35:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|45
1687077600000|2023-06-18 08:40:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|17
1687077900000|2023-06-18 08:45:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|20
1687078200000|2023-06-18 08:50:00|8.12|7.92|8.1|7.9|8.12|7.92|8.1|7.9|5
1687078500000|2023-06-18 08:55:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|17
1687078800000|2023-06-18 09:00:00|8.1|7.9|8.08|7.88|8.1|7.9|8.08|7.88|5
1687079100000|2023-06-18 09:05:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|15
1687079700000|2023-06-18 09:15:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|4
1687080000000|2023-06-18 09:20:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|6
1687080300000|2023-06-18 09:25:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|6
1687080600000|2023-06-18 09:30:00|8.08|7.88|8.1|7.9|8.1|7.9|8.08|7.88|5
1687081200000|2023-06-18 09:40:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|2
1687081500000|2023-06-18 09:45:00|8.11|7.91|8.13|7.93|8.13|7.93|8.1|7.9|5
1687081800000|2023-06-18 09:50:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|7
1687082700000|2023-06-18 10:05:00|8.13|7.93|8.13|7.93|8.13|7.93|8.12|7.92|7
1687083300000|2023-06-18 10:15:00|8.12|7.92|8.12|7.92|8.12|7.92|8.12|7.92|1
1687083600000|2023-06-18 10:20:00|8.13|7.93|8.13|7.93|8.13|7.93|8.12|7.92|13
1687084200000|2023-06-18 10:30:00|8.14|7.94|8.14|7.94|8.14|7.94|8.14|7.94|1
1687085100000|2023-06-18 10:45:00|8.15|7.95|8.15|7.95|8.15|7.95|8.14|7.94|17
1687085400000|2023-06-18 10:50:00|8.14|7.94|8.16|7.96|8.16|7.96|8.14|7.94|9
1687085700000|2023-06-18 10:55:00|8.15|7.95|8.15|7.95|8.16|7.96|8.15|7.95|5
1687086000000|2023-06-18 11:00:00|8.16|7.96|8.14|7.94|8.16|7.96|8.14|7.94|5
1687086300000|2023-06-18 11:05:00|8.13|7.93|8.15|7.95|8.15|7.95|8.13|7.93|3
1687086600000|2023-06-18 11:10:00|8.16|7.96|8.15|7.95|8.16|7.96|8.15|7.95|6
1687086900000|2023-06-18 11:15:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687087200000|2023-06-18 11:20:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|4
1687087500000|2023-06-18 11:25:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|2
1687087800000|2023-06-18 11:30:00|8.15|7.95|8.15|7.95|8.15|7.95|8.14|7.94|7
1687088100000|2023-06-18 11:35:00|8.14|7.94|8.14|7.94|8.14|7.94|8.14|7.94|1
1687088400000|2023-06-18 11:40:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|6
1687089000000|2023-06-18 11:50:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|2
1687089300000|2023-06-18 11:55:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|6
1687089600000|2023-06-18 12:00:00|8.17|7.97|8.16|7.96|8.17|7.97|8.16|7.96|2
1687089900000|2023-06-18 12:05:00|8.17|7.97|8.16|7.96|8.17|7.97|8.16|7.96|6
1687090200000|2023-06-18 12:10:00|8.17|7.97|8.17|7.97|8.17|7.97|8.16|7.96|11
1687090500000|2023-06-18 12:15:00|8.16|7.96|8.17|7.97|8.18|7.98|8.16|7.96|4
1687090800000|2023-06-18 12:20:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|2
1687091100000|2023-06-18 12:25:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687091400000|2023-06-18 12:30:00|8.15|7.95|8.15|7.95|8.16|7.96|8.15|7.95|3
1687091700000|2023-06-18 12:35:00|8.14|7.94|8.14|7.94|8.14|7.94|8.14|7.94|1
1687092000000|2023-06-18 12:40:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|2
1687092300000|2023-06-18 12:45:00|8.17|7.97|8.17|7.97|8.17|7.97|8.16|7.96|9
1687093200000|2023-06-18 13:00:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|4
1687093500000|2023-06-18 13:05:00|8.2|8|8.18|7.98|8.2|8|8.18|7.98|3
1687093800000|2023-06-18 13:10:00|8.17|7.97|8.17|7.97|8.18|7.98|8.15|7.95|17
1687094100000|2023-06-18 13:15:00|8.18|7.98|8.18|7.98|8.19|7.99|8.17|7.97|27
1687094400000|2023-06-18 13:20:00|8.19|7.99|8.17|7.97|8.19|7.99|8.16|7.96|15
1687094700000|2023-06-18 13:25:00|8.18|7.98|8.18|7.98|8.18|7.98|8.17|7.97|7
1687095000000|2023-06-18 13:30:00|8.17|7.97|8.17|7.97|8.18|7.98|8.16|7.96|7
1687095300000|2023-06-18 13:35:00|8.16|7.96|8.14|7.94|8.17|7.97|8.14|7.94|9
1687095600000|2023-06-18 13:40:00|8.13|7.93|8.14|7.94|8.15|7.95|8.13|7.93|8
1687095900000|2023-06-18 13:45:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|3
1687096200000|2023-06-18 13:50:00|8.12|7.92|8.13|7.93|8.14|7.94|8.12|7.92|6
1687096500000|2023-06-18 13:55:00|8.12|7.92|8.12|7.92|8.12|7.92|8.12|7.92|1
1687096800000|2023-06-18 14:00:00|8.13|7.93|8.12|7.92|8.13|7.93|8.11|7.91|18
1687097100000|2023-06-18 14:05:00|8.13|7.93|8.11|7.91|8.13|7.93|8.1|7.9|9
1687097400000|2023-06-18 14:10:00|8.1|7.9|8.12|7.92|8.12|7.92|8.1|7.9|7
1687097700000|2023-06-18 14:15:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|3
1687098300000|2023-06-18 14:25:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|2
1687098600000|2023-06-18 14:30:00|8.14|7.94|8.14|7.94|8.15|7.95|8.14|7.94|5
1687098900000|2023-06-18 14:35:00|8.15|7.95|8.17|7.97|8.17|7.97|8.15|7.95|9
1687099200000|2023-06-18 14:40:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687099500000|2023-06-18 14:45:00|8.17|7.97|8.17|7.97|8.17|7.97|8.17|7.97|1
1687099800000|2023-06-18 14:50:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|2
1687100400000|2023-06-18 15:00:00|8.16|7.96|8.16|7.96|8.17|7.97|8.16|7.96|9
1687100700000|2023-06-18 15:05:00|8.17|7.97|8.16|7.96|8.17|7.97|8.16|7.96|8
1687102200000|2023-06-18 15:30:00|8.17|7.97|8.17|7.97|8.17|7.97|8.16|7.96|5
1687102500000|2023-06-18 15:35:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|4
1687102800000|2023-06-18 15:40:00|8.18|7.98|8.19|7.99|8.19|7.99|8.18|7.98|18
1687103100000|2023-06-18 15:45:00|8.18|7.98|8.17|7.97|8.19|7.99|8.17|7.97|14
1687103400000|2023-06-18 15:50:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|46
1687103700000|2023-06-18 15:55:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|2
1687104000000|2023-06-18 16:00:00|8.18|7.98|8.18|7.98|8.18|7.98|8.17|7.97|3
1687104300000|2023-06-18 16:05:00|8.19|7.99|8.19|7.99|8.19|7.99|8.18|7.98|7
1687104600000|2023-06-18 16:10:00|8.18|7.98|8.18|7.98|8.18|7.98|8.18|7.98|1
1687104900000|2023-06-18 16:15:00|8.19|7.99|8.19|7.99|8.19|7.99|8.19|7.99|1
1687105200000|2023-06-18 16:20:00|8.2|8|8.2|8|8.2|8|8.19|7.99|7
1687105500000|2023-06-18 16:25:00|8.19|7.99|8.19|7.99|8.19|7.99|8.19|7.99|1
1687106100000|2023-06-18 16:35:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|2
1687106400000|2023-06-18 16:40:00|8.16|7.96|8.17|7.97|8.17|7.97|8.16|7.96|2
1687106700000|2023-06-18 16:45:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687107000000|2023-06-18 16:50:00|8.17|7.97|8.17|7.97|8.17|7.97|8.16|7.96|5
1687107300000|2023-06-18 16:55:00|8.18|7.98|8.17|7.97|8.18|7.98|8.17|7.97|6
1687108200000|2023-06-18 17:10:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687108800000|2023-06-18 17:20:00|8.15|7.95|8.15|7.95|8.15|7.95|8.15|7.95|1
1687109100000|2023-06-18 17:25:00|8.14|7.94|8.15|7.95|8.15|7.95|8.14|7.94|2
1687109400000|2023-06-18 17:30:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|5
1687110300000|2023-06-18 17:45:00|8.15|7.95|8.15|7.95|8.15|7.95|8.15|7.95|1
1687110900000|2023-06-18 17:55:00|8.16|7.96|8.16|7.96|8.16|7.96|8.15|7.95|5
1687111200000|2023-06-18 18:00:00|8.15|7.95|8.15|7.95|8.15|7.95|8.15|7.95|1
1687111500000|2023-06-18 18:05:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687111800000|2023-06-18 18:10:00|8.17|7.97|8.16|7.96|8.17|7.97|8.16|7.96|4
1687112100000|2023-06-18 18:15:00|8.17|7.97|8.16|7.96|8.17|7.97|8.16|7.96|18
1687112400000|2023-06-18 18:20:00|8.17|7.97|8.16|7.96|8.17|7.97|8.16|7.96|6
1687113000000|2023-06-18 18:30:00|8.15|7.95|8.15|7.95|8.16|7.96|8.15|7.95|9
1687113300000|2023-06-18 18:35:00|8.16|7.96|8.16|7.96|8.16|7.96|8.15|7.95|9
1687113900000|2023-06-18 18:45:00|8.15|7.95|8.15|7.95|8.15|7.95|8.15|7.95|1
1687114800000|2023-06-18 19:00:00|8.16|7.96|8.16|7.96|8.16|7.96|8.16|7.96|1
1687115100000|2023-06-18 19:05:00|8.15|7.95|8.16|7.96|8.16|7.96|8.15|7.95|8
1687115400000|2023-06-18 19:10:00|8.15|7.95|8.15|7.95|8.16|7.96|8.15|7.95|3
1687115700000|2023-06-18 19:15:00|8.14|7.94|8.15|7.95|8.15|7.95|8.14|7.94|4
1687116000000|2023-06-18 19:20:00|8.16|7.96|8.15|7.95|8.16|7.96|8.15|7.95|10
1687116300000|2023-06-18 19:25:00|8.14|7.94|8.15|7.95|8.15|7.95|8.14|7.94|4
1687116600000|2023-06-18 19:30:00|8.25|7.85|8.25|7.85|8.25|7.85|8.25|7.85|1
1687117200000|2023-06-18 19:40:00|8.24|7.84|8.24|7.84|8.24|7.84|8.24|7.84|1
1687117500000|2023-06-18 19:45:00|8.23|7.83|8.24|7.84|8.24|7.84|8.23|7.83|4
1687117800000|2023-06-18 19:50:00|8.23|7.83|8.24|7.84|8.24|7.84|8.23|7.83|6
1687118100000|2023-06-18 19:55:00|8.23|7.83|8.24|7.84|8.24|7.84|8.23|7.83|20
1687118400000|2023-06-18 20:00:00|8.23|7.83|8.21|7.81|8.24|7.84|8.21|7.81|11
1687118700000|2023-06-18 20:05:00|8.22|7.82|8.23|7.83|8.23|7.83|8.22|7.82|2
1687119000000|2023-06-18 20:10:00|8.22|7.82|8.19|7.79|8.22|7.82|8.19|7.79|14
1687119300000|2023-06-18 20:15:00|8.2|7.8|8.2|7.8|8.21|7.81|8.2|7.8|7
1687119600000|2023-06-18 20:20:00|8.21|7.81|8.14|7.74|8.21|7.81|8.11|7.71|26
1687119900000|2023-06-18 20:25:00|8.13|7.73|8.16|7.76|8.17|7.77|8.13|7.73|14
1687120200000|2023-06-18 20:30:00|8.15|7.75|8.16|7.76|8.16|7.76|8.14|7.74|14
1687120500000|2023-06-18 20:35:00|8.15|7.75|8.18|7.78|8.18|7.78|8.15|7.75|4
1687120800000|2023-06-18 20:40:00|8.19|7.79|8.17|7.77|8.19|7.79|8.17|7.77|7
1687121100000|2023-06-18 20:45:00|8.16|7.76|8.16|7.76|8.17|7.77|8.15|7.75|11
1687121400000|2023-06-18 20:50:00|8.17|7.77|8.17|7.77|8.17|7.77|8.16|7.76|3
1687121700000|2023-06-18 20:55:00|8.18|7.78|8.16|7.76|8.18|7.78|8.16|7.76|7
1687122000000|2023-06-18 21:00:00|8.17|7.77|8.15|7.75|8.17|7.77|8.15|7.75|3
1687122300000|2023-06-18 21:05:00|8.16|7.76|8.17|7.77|8.17|7.77|8.15|7.75|12
1687122600000|2023-06-18 21:10:00|8.16|7.76|8.16|7.76|8.17|7.77|8.16|7.76|33
1687122900000|2023-06-18 21:15:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|12
1687123200000|2023-06-18 21:20:00|8.04|7.84|8.07|7.87|8.07|7.87|8.04|7.84|64
1687123500000|2023-06-18 21:25:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|59
1687123800000|2023-06-18 21:30:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|18
1687124100000|2023-06-18 21:35:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|11
1687124400000|2023-06-18 21:40:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|23
1687124700000|2023-06-18 21:45:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|36
1687125000000|2023-06-18 21:50:00|8.07|7.87|8.08|7.88|8.08|7.88|8.06|7.86|8
1687125300000|2023-06-18 21:55:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|49
1687125600000|2023-06-18 22:00:00|8.08|7.88|8.1|7.9|8.1|7.9|8.07|7.87|19
1687125900000|2023-06-18 22:05:00|8.09|7.89|8.09|7.89|8.1|7.9|8.09|7.89|59
1687126200000|2023-06-18 22:10:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|17
1687126500000|2023-06-18 22:15:00|8.07|7.87|8.09|7.89|8.09|7.89|8.07|7.87|13
1687127700000|2023-06-18 22:35:00|8.08|7.88|8.06|7.86|8.09|7.89|8.05|7.85|69
1687128000000|2023-06-18 22:40:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|23
1687128300000|2023-06-18 22:45:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|14
1687128600000|2023-06-18 22:50:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|8
1687128900000|2023-06-18 22:55:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|2
1687129200000|2023-06-18 23:00:00|8.04|7.84|8.05|7.85|8.05|7.85|8.01|7.81|22
1687129500000|2023-06-18 23:05:00|8.04|7.84|8.07|7.87|8.07|7.87|8.04|7.84|18
1687129800000|2023-06-18 23:10:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|12
1687130100000|2023-06-18 23:15:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|36
1687130400000|2023-06-18 23:20:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|3
1687130700000|2023-06-18 23:25:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|32
1687131000000|2023-06-18 23:30:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|17
1687131300000|2023-06-18 23:35:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|21
1687131600000|2023-06-18 23:40:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|2
1687131900000|2023-06-18 23:45:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|47
1687132200000|2023-06-18 23:50:00|8.06|7.86|8.06|7.86|8.06|7.86|8.05|7.85|33
1687132500000|2023-06-18 23:55:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|24
1687132800000|2023-06-19 00:00:00|8.07|7.87|8.06|7.86|8.07|7.87|8.06|7.86|90
1687133100000|2023-06-19 00:05:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|49
1687133400000|2023-06-19 00:10:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|7
1687133700000|2023-06-19 00:15:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|6
1687134000000|2023-06-19 00:20:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|10
1687134300000|2023-06-19 00:25:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|23
1687134600000|2023-06-19 00:30:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|44
1687135200000|2023-06-19 00:40:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|4
1687135500000|2023-06-19 00:45:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|25
1687135800000|2023-06-19 00:50:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|21
1687136100000|2023-06-19 00:55:00|8.02|7.82|8.04|7.84|8.05|7.85|8.01|7.81|21
1687136700000|2023-06-19 01:05:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|6
1687137000000|2023-06-19 01:10:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|5
1687137300000|2023-06-19 01:15:00|8.06|7.86|8.06|7.86|8.06|7.86|8.06|7.86|1
1687137600000|2023-06-19 01:20:00|8.07|7.87|8.07|7.87|8.07|7.87|8.07|7.87|1
1687138500000|2023-06-19 01:35:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|2
1687139400000|2023-06-19 01:50:00|8.08|7.88|8.09|7.89|8.09|7.89|8.07|7.87|34
1687139700000|2023-06-19 01:55:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|3
1687140000000|2023-06-19 02:00:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|4
1687140300000|2023-06-19 02:05:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|58
1687140600000|2023-06-19 02:10:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|5
1687140900000|2023-06-19 02:15:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|32
1687141200000|2023-06-19 02:20:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|4
1687141500000|2023-06-19 02:25:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|4
1687143000000|2023-06-19 02:50:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|3
1687143900000|2023-06-19 03:05:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|5
1687144200000|2023-06-19 03:10:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|22
1687144500000|2023-06-19 03:15:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|19
1687144800000|2023-06-19 03:20:00|8.05|7.85|8.05|7.85|8.05|7.85|8.05|7.85|1
1687145400000|2023-06-19 03:30:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|8
1687145700000|2023-06-19 03:35:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|17
1687146300000|2023-06-19 03:45:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|4
1687146600000|2023-06-19 03:50:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|8
1687146900000|2023-06-19 03:55:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|17
1687147200000|2023-06-19 04:00:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|10
1687147800000|2023-06-19 04:10:00|8.06|7.86|8.06|7.86|8.06|7.86|8.06|7.86|1
1687148100000|2023-06-19 04:15:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|5
1687148400000|2023-06-19 04:20:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|5
1687148700000|2023-06-19 04:25:00|8.07|7.87|8.06|7.86|8.07|7.87|8.05|7.85|14
1687149000000|2023-06-19 04:30:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|9
1687149300000|2023-06-19 04:35:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|78
1687149600000|2023-06-19 04:40:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|23
1687149900000|2023-06-19 04:45:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|6
1687150200000|2023-06-19 04:50:00|8.07|7.87|8.07|7.87|8.07|7.87|8.06|7.86|5
1687150500000|2023-06-19 04:55:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|3
1687150800000|2023-06-19 05:00:00|8.07|7.87|8.08|7.88|8.08|7.88|8.07|7.87|2
1687151400000|2023-06-19 05:10:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|9
1687151700000|2023-06-19 05:15:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|3
1687152300000|2023-06-19 05:25:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|7
1687154100000|2023-06-19 05:55:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|14
1687154400000|2023-06-19 06:00:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|17
1687155000000|2023-06-19 06:10:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|27
1687155300000|2023-06-19 06:15:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|10
1687155600000|2023-06-19 06:20:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|5
1687156500000|2023-06-19 06:35:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|4
1687156800000|2023-06-19 06:40:00|8.11|7.91|8.11|7.91|8.11|7.91|8.11|7.91|1
1687157400000|2023-06-19 06:50:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|21
1687157700000|2023-06-19 06:55:00|8.11|7.91|8.11|7.91|8.11|7.91|8.11|7.91|1
1687158000000|2023-06-19 07:00:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|3
1687158300000|2023-06-19 07:05:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687158600000|2023-06-19 07:10:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|7
1687158900000|2023-06-19 07:15:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|4
1687159200000|2023-06-19 07:20:00|8.13|7.93|8.11|7.91|8.13|7.93|8.11|7.91|11
1687159800000|2023-06-19 07:30:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|21
1687160100000|2023-06-19 07:35:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|82
1687160400000|2023-06-19 07:40:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|23
1687160700000|2023-06-19 07:45:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|43
1687161000000|2023-06-19 07:50:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|50
1687161300000|2023-06-19 07:55:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|29
1687161600000|2023-06-19 08:00:00|8.08|7.88|8.07|7.87|8.09|7.89|8.07|7.87|14
1687162200000|2023-06-19 08:10:00|8.08|7.88|8.08|7.88|8.08|7.88|8.08|7.88|1
1687162800000|2023-06-19 08:20:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|7
1687163100000|2023-06-19 08:25:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|51
1687163400000|2023-06-19 08:30:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|66
1687163700000|2023-06-19 08:35:00|8.09|7.89|8.07|7.87|8.09|7.89|8.06|7.86|41
1687164000000|2023-06-19 08:40:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|2
1687164300000|2023-06-19 08:45:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|3
1687164900000|2023-06-19 08:55:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|7
1687165200000|2023-06-19 09:00:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|5
1687165500000|2023-06-19 09:05:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|3
1687166100000|2023-06-19 09:15:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|29
1687166400000|2023-06-19 09:20:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|19
1687166700000|2023-06-19 09:25:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|4
1687167000000|2023-06-19 09:30:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|35
1687167300000|2023-06-19 09:35:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|59
1687167600000|2023-06-19 09:40:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|51
1687167900000|2023-06-19 09:45:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|26
1687168200000|2023-06-19 09:50:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|36
1687168800000|2023-06-19 10:00:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|44
1687169100000|2023-06-19 10:05:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|11
1687169400000|2023-06-19 10:10:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|20
1687169700000|2023-06-19 10:15:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|46
1687170000000|2023-06-19 10:20:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|42
1687170300000|2023-06-19 10:25:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|13
1687171500000|2023-06-19 10:45:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|27
1687171800000|2023-06-19 10:50:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|11
1687172100000|2023-06-19 10:55:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|2
1687172700000|2023-06-19 11:05:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|23
1687173000000|2023-06-19 11:10:00|8.1|7.9|8.12|7.92|8.12|7.92|8.1|7.9|23
1687173300000|2023-06-19 11:15:00|8.13|7.93|8.13|7.93|8.13|7.93|8.13|7.93|1
1687173600000|2023-06-19 11:20:00|8.14|7.94|8.14|7.94|8.14|7.94|8.13|7.93|3
1687174200000|2023-06-19 11:30:00|8.15|7.95|8.14|7.94|8.15|7.95|8.13|7.93|12
1687174500000|2023-06-19 11:35:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|6
1687174800000|2023-06-19 11:40:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|16
1687175100000|2023-06-19 11:45:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|72
1687175400000|2023-06-19 11:50:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|26
1687175700000|2023-06-19 11:55:00|8.15|7.95|8.15|7.95|8.15|7.95|8.14|7.94|93
1687176000000|2023-06-19 12:00:00|8.14|7.94|8.13|7.93|8.15|7.95|8.13|7.93|32
1687176300000|2023-06-19 12:05:00|8.14|7.94|8.14|7.94|8.15|7.95|8.13|7.93|95
1687176600000|2023-06-19 12:10:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|92
1687176900000|2023-06-19 12:15:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|44
1687177200000|2023-06-19 12:20:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|50
1687177500000|2023-06-19 12:25:00|8.15|7.95|8.15|7.95|8.15|7.95|8.14|7.94|91
1687177800000|2023-06-19 12:30:00|8.14|7.94|8.14|7.94|8.15|7.95|8.14|7.94|127
1687178100000|2023-06-19 12:35:00|8.13|7.93|8.14|7.94|8.14|7.94|8.13|7.93|56
1687178400000|2023-06-19 12:40:00|8.13|7.93|8.14|7.94|8.15|7.95|8.13|7.93|46
1687178700000|2023-06-19 12:45:00|8.15|7.95|8.14|7.94|8.15|7.95|8.14|7.94|30
1687179000000|2023-06-19 12:50:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|71
1687179300000|2023-06-19 12:55:00|8.14|7.94|8.13|7.93|8.14|7.94|8.13|7.93|136
1687179600000|2023-06-19 13:00:00|8.14|7.94|8.13|7.93|8.14|7.94|8.13|7.93|48
1687179900000|2023-06-19 13:05:00|8.12|7.92|8.13|7.93|8.13|7.93|8.12|7.92|10
1687180500000|2023-06-19 13:15:00|8.14|7.94|8.13|7.93|8.14|7.94|8.13|7.93|18
1687181100000|2023-06-19 13:25:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|55
1687181400000|2023-06-19 13:30:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|24
1687182000000|2023-06-19 13:40:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|46
1687182300000|2023-06-19 13:45:00|8.13|7.93|8.11|7.91|8.13|7.93|8.11|7.91|47
1687182900000|2023-06-19 13:55:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|64
1687183200000|2023-06-19 14:00:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|17
1687183500000|2023-06-19 14:05:00|8.09|7.89|8.09|7.89|8.1|7.9|8.09|7.89|29
1687183800000|2023-06-19 14:10:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|44
1687184100000|2023-06-19 14:15:00|8.08|7.88|8.07|7.87|8.09|7.89|8.06|7.86|26
1687184400000|2023-06-19 14:20:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|47
1687184700000|2023-06-19 14:25:00|8.09|7.89|8.08|7.88|8.09|7.89|8.07|7.87|84
1687185000000|2023-06-19 14:30:00|8.07|7.87|8.07|7.87|8.08|7.88|8.06|7.86|91
1687185300000|2023-06-19 14:35:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|4
1687185600000|2023-06-19 14:40:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|108
1687185900000|2023-06-19 14:45:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|80
1687186200000|2023-06-19 14:50:00|8.08|7.88|8.08|7.88|8.08|7.88|8.07|7.87|65
1687186500000|2023-06-19 14:55:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|17
1687186800000|2023-06-19 15:00:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|78
1687187100000|2023-06-19 15:05:00|8.06|7.86|8.05|7.85|8.07|7.87|8.05|7.85|48
1687187400000|2023-06-19 15:10:00|8.06|7.86|8.06|7.86|8.06|7.86|8.04|7.84|77
1687187700000|2023-06-19 15:15:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|67
1687188000000|2023-06-19 15:20:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|45
1687188300000|2023-06-19 15:25:00|8.05|7.85|8.06|7.86|8.06|7.86|8.04|7.84|78
1687188600000|2023-06-19 15:30:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|36
1687188900000|2023-06-19 15:35:00|8.05|7.85|8.07|7.87|8.07|7.87|8.05|7.85|51
1687189200000|2023-06-19 15:40:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|63
1687189500000|2023-06-19 15:45:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|143
1687189800000|2023-06-19 15:50:00|8.06|7.86|8.06|7.86|8.06|7.86|8.05|7.85|75
1687190100000|2023-06-19 15:55:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|83
1687190400000|2023-06-19 16:00:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|34
1687190700000|2023-06-19 16:05:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|90
1687191000000|2023-06-19 16:10:00|8.06|7.86|8.05|7.85|8.06|7.86|8.05|7.85|40
1687191300000|2023-06-19 16:15:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|18
1687191600000|2023-06-19 16:20:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|133
1687191900000|2023-06-19 16:25:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|74
1687192200000|2023-06-19 16:30:00|8.05|7.85|8.02|7.82|8.05|7.85|8.01|7.81|86
1687192500000|2023-06-19 16:35:00|8.01|7.81|8.06|7.86|8.07|7.87|8.01|7.81|64
1687192800000|2023-06-19 16:40:00|8.07|7.87|8.04|7.84|8.07|7.87|8.04|7.84|58
1687193100000|2023-06-19 16:45:00|8.05|7.85|8.06|7.86|8.06|7.86|8.04|7.84|114
1687193400000|2023-06-19 16:50:00|8.05|7.85|8.06|7.86|8.07|7.87|8.04|7.84|78
1687193700000|2023-06-19 16:55:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|2
1687194000000|2023-06-19 17:00:00|8.07|7.87|8.08|7.88|8.09|7.89|8.06|7.86|66
1687194300000|2023-06-19 17:05:00|8.09|7.89|8.1|7.9|8.11|7.91|8.08|7.88|102
1687194600000|2023-06-19 17:10:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|69
1687194900000|2023-06-19 17:15:00|8.1|7.9|8.08|7.88|8.1|7.9|8.08|7.88|93
1687195200000|2023-06-19 17:20:00|8.07|7.87|8.07|7.87|8.08|7.88|8.06|7.86|93
1687195500000|2023-06-19 17:25:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|47
1687195800000|2023-06-19 17:30:00|8.05|7.85|8.04|7.84|8.06|7.86|8.03|7.83|70
1687196100000|2023-06-19 17:35:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|47
1687196400000|2023-06-19 17:40:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|38
1687196700000|2023-06-19 17:45:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|8
1687197000000|2023-06-19 17:50:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|39
1687197300000|2023-06-19 17:55:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|88
1687197600000|2023-06-19 18:00:00|8.05|7.85|8.08|7.88|8.08|7.88|8.05|7.85|86
1687197900000|2023-06-19 18:05:00|8.09|7.89|8.11|7.91|8.11|7.91|8.08|7.88|87
1687198200000|2023-06-19 18:10:00|8.1|7.9|8.12|7.92|8.13|7.93|8.1|7.9|97
1687198500000|2023-06-19 18:15:00|8.13|7.93|8.12|7.92|8.13|7.93|8.1|7.9|108
1687198800000|2023-06-19 18:20:00|8.11|7.91|8.12|7.92|8.13|7.93|8.11|7.91|82
1687199100000|2023-06-19 18:25:00|8.11|7.91|8.11|7.91|8.12|7.92|8.1|7.9|63
1687199400000|2023-06-19 18:30:00|8.1|7.9|8.11|7.91|8.12|7.92|8.09|7.89|66
1687199700000|2023-06-19 18:35:00|8.1|7.9|8.11|7.91|8.12|7.92|8.1|7.9|92
1687200000000|2023-06-19 18:40:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|20
1687200300000|2023-06-19 18:45:00|8.12|7.92|8.09|7.89|8.12|7.92|8.09|7.89|108
1687200600000|2023-06-19 18:50:00|8.08|7.88|8.04|7.84|8.09|7.89|8.03|7.83|73
1687200900000|2023-06-19 18:55:00|8.03|7.83|8.04|7.84|8.06|7.86|8.03|7.83|86
1687201200000|2023-06-19 19:00:00|8.03|7.83|8.03|7.83|8.03|7.83|8|7.8|149
1687201500000|2023-06-19 19:05:00|8.02|7.82|8.04|7.84|8.05|7.85|8.02|7.82|93
1687201800000|2023-06-19 19:10:00|8.05|7.85|8.05|7.85|8.05|7.85|8.04|7.84|39
1687202100000|2023-06-19 19:15:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|20
1687202400000|2023-06-19 19:20:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|40
1687202700000|2023-06-19 19:25:00|8.06|7.86|8.06|7.86|8.06|7.86|8.05|7.85|23
1687203000000|2023-06-19 19:30:00|8.05|7.85|8.06|7.86|8.07|7.87|8.05|7.85|14
1687203300000|2023-06-19 19:35:00|8.07|7.87|8.07|7.87|8.07|7.87|8.05|7.85|101
1687203600000|2023-06-19 19:40:00|8.06|7.86|8.08|7.88|8.08|7.88|8.06|7.86|53
1687203900000|2023-06-19 19:45:00|8.07|7.87|8.07|7.87|8.08|7.88|8.06|7.86|15
1687204200000|2023-06-19 19:50:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|44
1687204500000|2023-06-19 19:55:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|50
1687204800000|2023-06-19 20:00:00|8.07|7.87|8.09|7.89|8.1|7.9|8.07|7.87|41
1687205100000|2023-06-19 20:05:00|8.1|7.9|8.09|7.89|8.1|7.9|8.08|7.88|16
1687205400000|2023-06-19 20:10:00|8.1|7.9|8.11|7.91|8.11|7.91|8.09|7.89|20
1687205700000|2023-06-19 20:15:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|38
1687206000000|2023-06-19 20:20:00|8.12|7.92|8.11|7.91|8.12|7.92|8.1|7.9|90
1687206300000|2023-06-19 20:25:00|8.12|7.92|8.1|7.9|8.12|7.92|8.1|7.9|21
1687206600000|2023-06-19 20:30:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|81
1687206900000|2023-06-19 20:35:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|7
1687207200000|2023-06-19 20:40:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|41
1687207500000|2023-06-19 20:45:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|14
1687207800000|2023-06-19 20:50:00|8.1|7.9|8.09|7.89|8.11|7.91|8.09|7.89|90
1687208100000|2023-06-19 20:55:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|3
1687209000000|2023-06-19 21:10:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|4
1687209300000|2023-06-19 21:15:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|3
1687209600000|2023-06-19 21:20:00|8.08|7.88|8.07|7.87|8.08|7.88|8.07|7.87|2
1687210200000|2023-06-19 21:30:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|8
1687210500000|2023-06-19 21:35:00|8.08|7.88|8.08|7.88|8.08|7.88|8.08|7.88|1
1687211400000|2023-06-19 21:50:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|2
1687211700000|2023-06-19 21:55:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|5
1687212000000|2023-06-19 22:00:00|8.1|7.9|8.09|7.89|8.1|7.9|8.08|7.88|26
1687212300000|2023-06-19 22:05:00|8.08|7.88|8.08|7.88|8.09|7.89|8.08|7.88|93
1687212600000|2023-06-19 22:10:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|47
1687212900000|2023-06-19 22:15:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|27
1687213200000|2023-06-19 22:20:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|23
1687213500000|2023-06-19 22:25:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|4
1687214400000|2023-06-19 22:40:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|16
1687214700000|2023-06-19 22:45:00|8.1|7.9|8.1|7.9|8.1|7.9|8.1|7.9|1
1687215000000|2023-06-19 22:50:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|41
1687215300000|2023-06-19 22:55:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|35
1687215600000|2023-06-19 23:00:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|2
1687216500000|2023-06-19 23:15:00|8.09|7.89|8.09|7.89|8.09|7.89|8.09|7.89|1
1687216800000|2023-06-19 23:20:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|35
1687217100000|2023-06-19 23:25:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|48
1687217400000|2023-06-19 23:30:00|8.09|7.89|8.11|7.91|8.11|7.91|8.09|7.89|43
1687218000000|2023-06-19 23:40:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|18
1687218300000|2023-06-19 23:45:00|8.1|7.9|8.09|7.89|8.11|7.91|8.09|7.89|14
1687218900000|2023-06-19 23:55:00|8.1|7.9|8.11|7.91|8.11|7.91|8.09|7.89|18
1687219200000|2023-06-20 00:00:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|93
1687219500000|2023-06-20 00:05:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|42
1687219800000|2023-06-20 00:10:00|8.09|7.89|8.1|7.9|8.11|7.91|8.09|7.89|56
1687220100000|2023-06-20 00:15:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|8
1687220400000|2023-06-20 00:20:00|8.09|7.89|8.11|7.91|8.12|7.92|8.09|7.89|23
1687220700000|2023-06-20 00:25:00|8.1|7.9|8.11|7.91|8.12|7.92|8.1|7.9|34
1687221000000|2023-06-20 00:30:00|8.12|7.92|8.1|7.9|8.12|7.92|8.1|7.9|31
1687221300000|2023-06-20 00:35:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|24
1687221600000|2023-06-20 00:40:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|2
1687221900000|2023-06-20 00:45:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|15
1687222200000|2023-06-20 00:50:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|47
1687222500000|2023-06-20 00:55:00|8.11|7.91|8.13|7.93|8.13|7.93|8.11|7.91|31
1687222800000|2023-06-20 01:00:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|39
1687223100000|2023-06-20 01:05:00|8.13|7.93|8.13|7.93|8.14|7.94|8.12|7.92|63
1687223400000|2023-06-20 01:10:00|8.14|7.94|8.14|7.94|8.15|7.95|8.13|7.93|79
1687223700000|2023-06-20 01:15:00|8.13|7.93|8.14|7.94|8.14|7.94|8.12|7.92|80
1687224000000|2023-06-20 01:20:00|8.13|7.93|8.13|7.93|8.14|7.94|8.13|7.93|57
1687224300000|2023-06-20 01:25:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|30
1687224600000|2023-06-20 01:30:00|8.12|7.92|8.1|7.9|8.12|7.92|8.1|7.9|101
1687224900000|2023-06-20 01:35:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|93
1687225200000|2023-06-20 01:40:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|33
1687225500000|2023-06-20 01:45:00|8.11|7.91|8.09|7.89|8.11|7.91|8.09|7.89|71
1687225800000|2023-06-20 01:50:00|8.1|7.9|8.1|7.9|8.1|7.9|8.09|7.89|75
1687226100000|2023-06-20 01:55:00|8.09|7.89|8.09|7.89|8.1|7.9|8.09|7.89|85
1687226400000|2023-06-20 02:00:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|92
1687226700000|2023-06-20 02:05:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|92
1687227000000|2023-06-20 02:10:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|4
1687227300000|2023-06-20 02:15:00|8.1|7.9|8.09|7.89|8.1|7.9|8.09|7.89|74
1687227600000|2023-06-20 02:20:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|31
1687227900000|2023-06-20 02:25:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|2
1687228200000|2023-06-20 02:30:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|57
1687228500000|2023-06-20 02:35:00|8.12|7.92|8.11|7.91|8.12|7.92|8.1|7.9|56
1687228800000|2023-06-20 02:40:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|49
1687229100000|2023-06-20 02:45:00|8.11|7.91|8.12|7.92|8.12|7.92|8.1|7.9|18
1687229400000|2023-06-20 02:50:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|20
1687229700000|2023-06-20 02:55:00|8.13|7.93|8.11|7.91|8.13|7.93|8.11|7.91|123
1687230000000|2023-06-20 03:00:00|8.12|7.92|8.12|7.92|8.13|7.93|8.12|7.92|89
1687230300000|2023-06-20 03:05:00|8.13|7.93|8.12|7.92|8.13|7.93|8.12|7.92|52
1687231200000|2023-06-20 03:20:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|70
1687231500000|2023-06-20 03:25:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|13
1687231800000|2023-06-20 03:30:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|85
1687232100000|2023-06-20 03:35:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|99
1687232400000|2023-06-20 03:40:00|8.12|7.92|8.11|7.91|8.12|7.92|8.1|7.9|54
1687232700000|2023-06-20 03:45:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|36
1687233000000|2023-06-20 03:50:00|8.1|7.9|8.1|7.9|8.11|7.91|8.1|7.9|33
1687233300000|2023-06-20 03:55:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|18
1687233600000|2023-06-20 04:00:00|8.09|7.89|8.1|7.9|8.1|7.9|8.09|7.89|12
1687233900000|2023-06-20 04:05:00|8.11|7.91|8.1|7.9|8.11|7.91|8.1|7.9|22
1687234200000|2023-06-20 04:10:00|8.11|7.91|8.11|7.91|8.11|7.91|8.1|7.9|31
1687234500000|2023-06-20 04:15:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|21
1687234800000|2023-06-20 04:20:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|40
1687235100000|2023-06-20 04:25:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|32
1687235400000|2023-06-20 04:30:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|19
1687235700000|2023-06-20 04:35:00|8.12|7.92|8.11|7.91|8.12|7.92|8.11|7.91|48
1687236000000|2023-06-20 04:40:00|8.1|7.9|8.11|7.91|8.11|7.91|8.1|7.9|28
1687236300000|2023-06-20 04:45:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|53
1687236600000|2023-06-20 04:50:00|8.11|7.91|8.12|7.92|8.12|7.92|8.11|7.91|28
1687236900000|2023-06-20 04:55:00|8.11|7.91|8.11|7.91|8.12|7.92|8.11|7.91|15
1687237200000|2023-06-20 05:00:00|8.12|7.92|8.12|7.92|8.12|7.92|8.11|7.91|5
1687238400000|2023-06-20 05:20:00|8.11|7.91|8.11|7.91|8.11|7.91|8.11|7.91|1
1687239000000|2023-06-20 05:30:00|8.1|7.9|8.1|7.9|8.11|7.91|8.09|7.89|37
1687239300000|2023-06-20 05:35:00|8.09|7.89|8.08|7.88|8.1|7.9|8.08|7.88|88
1687239600000|2023-06-20 05:40:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|110
1687239900000|2023-06-20 05:45:00|8.09|7.89|8.09|7.89|8.09|7.89|8.08|7.88|119
1687240200000|2023-06-20 05:50:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|104
1687240500000|2023-06-20 05:55:00|8.08|7.88|8.08|7.88|8.09|7.89|8.07|7.87|99
1687240800000|2023-06-20 06:00:00|8.09|7.89|8.07|7.87|8.09|7.89|8.07|7.87|71
1687241100000|2023-06-20 06:05:00|8.08|7.88|8.06|7.86|8.08|7.88|8.06|7.86|23
1687241400000|2023-06-20 06:10:00|8.05|7.85|8.06|7.86|8.07|7.87|8.05|7.85|30
1687241700000|2023-06-20 06:15:00|8.05|7.85|8.07|7.87|8.07|7.87|8.05|7.85|49
1687242000000|2023-06-20 06:20:00|8.08|7.88|8.07|7.87|8.08|7.88|8.06|7.86|94
1687242300000|2023-06-20 06:25:00|8.06|7.86|8.07|7.87|8.07|7.87|8.06|7.86|102
1687242600000|2023-06-20 06:30:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|161
1687242900000|2023-06-20 06:35:00|8.05|7.85|8.07|7.87|8.07|7.87|8.05|7.85|81
1687243200000|2023-06-20 06:40:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|79
1687243500000|2023-06-20 06:45:00|8.07|7.87|8.07|7.87|8.08|7.88|8.06|7.86|41
1687243800000|2023-06-20 06:50:00|8.06|7.86|8.06|7.86|8.07|7.87|8.06|7.86|97
1687244100000|2023-06-20 06:55:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|5
1687244400000|2023-06-20 07:00:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|52
1687244700000|2023-06-20 07:05:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|10
1687245000000|2023-06-20 07:10:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|52
1687245300000|2023-06-20 07:15:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|158
1687245600000|2023-06-20 07:20:00|8.04|7.84|8.06|7.86|8.06|7.86|8.04|7.84|47
1687245900000|2023-06-20 07:25:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|2
1687246200000|2023-06-20 07:30:00|8.05|7.85|8.06|7.86|8.06|7.86|8.05|7.85|8
1687246500000|2023-06-20 07:35:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|49
1687246800000|2023-06-20 07:40:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|66
1687247100000|2023-06-20 07:45:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|76
1687247400000|2023-06-20 07:50:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|133
1687247700000|2023-06-20 07:55:00|8.03|7.83|8.06|7.86|8.06|7.86|8.03|7.83|58
1687248000000|2023-06-20 08:00:00|8.05|7.85|8.05|7.85|8.06|7.86|8.05|7.85|15
1687248300000|2023-06-20 08:05:00|8.04|7.84|8.04|7.84|8.05|7.85|8.03|7.83|67
1687248600000|2023-06-20 08:10:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|70
1687248900000|2023-06-20 08:15:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|118
1687249200000|2023-06-20 08:20:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|64
1687249500000|2023-06-20 08:25:00|8.03|7.83|8.03|7.83|8.04|7.84|8.03|7.83|23
1687249800000|2023-06-20 08:30:00|8.02|7.82|8.01|7.81|8.03|7.83|8.01|7.81|90
1687250100000|2023-06-20 08:35:00|8.02|7.82|8.01|7.81|8.02|7.82|8.01|7.81|24
1687250400000|2023-06-20 08:40:00|8.02|7.82|8.02|7.82|8.02|7.82|8.01|7.81|15
1687250700000|2023-06-20 08:45:00|8.03|7.83|8.01|7.81|8.03|7.83|8.01|7.81|25
1687251000000|2023-06-20 08:50:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|68
1687251300000|2023-06-20 08:55:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|182
1687251600000|2023-06-20 09:00:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|52
1687251900000|2023-06-20 09:05:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|66
1687252200000|2023-06-20 09:10:00|8|7.8|8|7.8|8.01|7.81|8|7.8|135
1687252500000|2023-06-20 09:15:00|8.01|7.81|8.01|7.81|8.01|7.81|8|7.8|25
1687252800000|2023-06-20 09:20:00|8|7.8|8.01|7.81|8.01|7.81|8|7.8|94
1687253100000|2023-06-20 09:25:00|8|7.8|8|7.8|8.01|7.81|8|7.8|39
1687253400000|2023-06-20 09:30:00|8.01|7.81|8|7.8|8.01|7.81|8|7.8|110
1687253700000|2023-06-20 09:35:00|8.01|7.81|8.03|7.83|8.03|7.83|8|7.8|59
1687254000000|2023-06-20 09:40:00|8.04|7.84|8.03|7.83|8.04|7.84|8.03|7.83|4
1687254600000|2023-06-20 09:50:00|8.02|7.82|8.02|7.82|8.03|7.83|8.02|7.82|3
1687254900000|2023-06-20 09:55:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|56
1687255200000|2023-06-20 10:00:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|57
1687255500000|2023-06-20 10:05:00|8.04|7.84|8.04|7.84|8.04|7.84|8.04|7.84|1
1687255800000|2023-06-20 10:10:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|60
1687256100000|2023-06-20 10:15:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|34
1687256400000|2023-06-20 10:20:00|8.03|7.83|8.04|7.84|8.04|7.84|8.03|7.83|40
1687256700000|2023-06-20 10:25:00|8.05|7.85|8.04|7.84|8.05|7.85|8.04|7.84|68
1687257000000|2023-06-20 10:30:00|8.05|7.85|8.05|7.85|8.05|7.85|8.04|7.84|37
1687257300000|2023-06-20 10:35:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|27
1687257600000|2023-06-20 10:40:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|67
1687257900000|2023-06-20 10:45:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|214
1687258200000|2023-06-20 10:50:00|8.04|7.84|8.03|7.83|8.05|7.85|8.03|7.83|56
1687258500000|2023-06-20 10:55:00|8.04|7.84|8.02|7.82|8.04|7.84|8.01|7.81|37
1687258800000|2023-06-20 11:00:00|8.03|7.83|8.01|7.81|8.03|7.83|8.01|7.81|113
1687259100000|2023-06-20 11:05:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|64
1687259400000|2023-06-20 11:10:00|8.02|7.82|8.01|7.81|8.02|7.82|8.01|7.81|32
1687259700000|2023-06-20 11:15:00|8.02|7.82|8.02|7.82|8.02|7.82|8.01|7.81|33
1687260000000|2023-06-20 11:20:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|25
1687260300000|2023-06-20 11:25:00|8.04|7.84|8.04|7.84|8.04|7.84|8.03|7.83|41
1687260600000|2023-06-20 11:30:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|33
1687260900000|2023-06-20 11:35:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|68
1687261200000|2023-06-20 11:40:00|8.04|7.84|8.04|7.84|8.05|7.85|8.04|7.84|45
1687261500000|2023-06-20 11:45:00|8.05|7.85|8.04|7.84|8.05|7.85|8.03|7.83|58
1687261800000|2023-06-20 11:50:00|8.03|7.83|8.05|7.85|8.06|7.86|8.03|7.83|45
1687262100000|2023-06-20 11:55:00|8.06|7.86|8.05|7.85|8.06|7.86|8.04|7.84|164
1687262400000|2023-06-20 12:00:00|8.04|7.84|8.01|7.81|8.05|7.85|8.01|7.81|72
1687262700000|2023-06-20 12:05:00|8.02|7.82|8.04|7.84|8.04|7.84|8.01|7.81|77
1687263000000|2023-06-20 12:10:00|8.03|7.83|8.03|7.83|8.04|7.84|8.02|7.82|105
1687263300000|2023-06-20 12:15:00|8.02|7.82|8.03|7.83|8.03|7.83|8.02|7.82|70
1687263600000|2023-06-20 12:20:00|8.02|7.82|8.04|7.84|8.04|7.84|8.02|7.82|145
1687263900000|2023-06-20 12:25:00|8.03|7.83|8.02|7.82|8.04|7.84|8.02|7.82|54
1687264200000|2023-06-20 12:30:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|106
1687264500000|2023-06-20 12:35:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|112
1687264800000|2023-06-20 12:40:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|20
1687265100000|2023-06-20 12:45:00|8.01|7.81|8.01|7.81|8.02|7.82|8.01|7.81|27
1687265400000|2023-06-20 12:50:00|8.02|7.82|8.02|7.82|8.02|7.82|8.01|7.81|41
1687265700000|2023-06-20 12:55:00|8.01|7.81|8.01|7.81|8.03|7.83|8.01|7.81|41
1687266000000|2023-06-20 13:00:00|8.02|7.82|8.02|7.82|8.03|7.83|8.01|7.81|115
1687266300000|2023-06-20 13:05:00|8.03|7.83|8.03|7.83|8.03|7.83|8.02|7.82|21
1687266600000|2023-06-20 13:10:00|8.02|7.82|8.03|7.83|8.03|7.83|8.02|7.82|218
1687266900000|2023-06-20 13:15:00|8.02|7.82|8.02|7.82|8.03|7.83|8.02|7.82|33
1687267200000|2023-06-20 13:20:00|8.03|7.83|8.02|7.82|8.03|7.83|8.02|7.82|30
1687267500000|2023-06-20 13:25:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|180
1687267800000|2023-06-20 13:30:00|8.01|7.81|8.04|7.84|8.04|7.84|8.01|7.81|204
1687268100000|2023-06-20 13:35:00|8.03|7.83|8.01|7.81|8.04|7.84|8|7.8|25
1687268400000|2023-06-20 13:40:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|76
1687268700000|2023-06-20 13:45:00|8|7.8|8.01|7.81|8.02|7.82|8|7.8|100
1687269000000|2023-06-20 13:50:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|192
1687269300000|2023-06-20 13:55:00|8|7.8|7.98|7.78|8.01|7.81|7.97|7.77|169
1687269600000|2023-06-20 14:00:00|7.97|7.77|7.98|7.78|7.98|7.78|7.97|7.77|172
1687269900000|2023-06-20 14:05:00|7.99|7.79|7.97|7.77|8|7.8|7.95|7.75|95
1687270200000|2023-06-20 14:10:00|7.96|7.76|7.98|7.78|7.99|7.79|7.96|7.76|109
1687270500000|2023-06-20 14:15:00|7.97|7.77|7.95|7.75|7.98|7.78|7.93|7.73|231
1687270800000|2023-06-20 14:20:00|7.94|7.74|7.95|7.75|7.96|7.76|7.93|7.73|224
1687271100000|2023-06-20 14:25:00|7.94|7.74|7.93|7.73|7.95|7.75|7.92|7.72|98
1687271400000|2023-06-20 14:30:00|7.94|7.74|7.94|7.74|7.95|7.75|7.93|7.73|117
1687271700000|2023-06-20 14:35:00|7.95|7.75|7.95|7.75|7.96|7.76|7.94|7.74|19
1687272000000|2023-06-20 14:40:00|7.94|7.74|7.95|7.75|7.95|7.75|7.93|7.73|96
1687272300000|2023-06-20 14:45:00|7.94|7.74|7.97|7.77|7.98|7.78|7.94|7.74|42
1687272900000|2023-06-20 14:55:00|7.98|7.78|7.98|7.78|7.98|7.78|7.97|7.77|77
1687273200000|2023-06-20 15:00:00|7.99|7.79|7.99|7.79|8|7.8|7.97|7.77|91
1687273500000|2023-06-20 15:05:00|8|7.8|7.99|7.79|8|7.8|7.99|7.79|70
1687273800000|2023-06-20 15:10:00|7.98|7.78|7.99|7.79|7.99|7.79|7.98|7.78|14
1687274100000|2023-06-20 15:15:00|7.98|7.78|7.97|7.77|7.99|7.79|7.97|7.77|104
1687274400000|2023-06-20 15:20:00|7.98|7.78|7.97|7.77|7.98|7.78|7.97|7.77|62
1687274700000|2023-06-20 15:25:00|7.98|7.78|8|7.8|8|7.8|7.97|7.77|109
1687275000000|2023-06-20 15:30:00|7.99|7.79|7.98|7.78|8|7.8|7.98|7.78|74
1687275300000|2023-06-20 15:35:00|7.99|7.79|8|7.8|8.01|7.81|7.98|7.78|28
1687275600000|2023-06-20 15:40:00|7.99|7.79|7.99|7.79|7.99|7.79|7.98|7.78|17
1687275900000|2023-06-20 15:45:00|8|7.8|8.02|7.82|8.02|7.82|7.99|7.79|29
1687276200000|2023-06-20 15:50:00|8.03|7.83|8.01|7.81|8.04|7.84|8.01|7.81|89
1687276500000|2023-06-20 15:55:00|8.02|7.82|8.01|7.81|8.02|7.82|8|7.8|140
1687276800000|2023-06-20 16:00:00|8|7.8|8|7.8|8.02|7.82|7.99|7.79|57
1687277100000|2023-06-20 16:05:00|8.01|7.81|8.02|7.82|8.02|7.82|7.99|7.79|116
1687277400000|2023-06-20 16:10:00|8.01|7.81|8.02|7.82|8.02|7.82|8.01|7.81|26
1687277700000|2023-06-20 16:15:00|8.03|7.83|8.02|7.82|8.03|7.83|8.01|7.81|64
1687278000000|2023-06-20 16:20:00|8.03|7.83|8.05|7.85|8.05|7.85|8.03|7.83|47
1687278300000|2023-06-20 16:25:00|8.04|7.84|8.05|7.85|8.05|7.85|8.04|7.84|8
1687278600000|2023-06-20 16:30:00|8.04|7.84|8.05|7.85|8.05|7.85|8.03|7.83|22
1687278900000|2023-06-20 16:35:00|8.04|7.84|8.04|7.84|8.05|7.85|8.03|7.83|25
1687279200000|2023-06-20 16:40:00|8.05|7.85|8.05|7.85|8.06|7.86|8.04|7.84|43
1687279500000|2023-06-20 16:45:00|8.04|7.84|8.06|7.86|8.06|7.86|8.04|7.84|17
1687279800000|2023-06-20 16:50:00|8.05|7.85|8.04|7.84|8.06|7.86|8.03|7.83|70
1687280100000|2023-06-20 16:55:00|8.05|7.85|8.05|7.85|8.05|7.85|8.04|7.84|17
1687280400000|2023-06-20 17:00:00|8.06|7.86|8.06|7.86|8.07|7.87|8.05|7.85|15
1687280700000|2023-06-20 17:05:00|8.07|7.87|8.1|7.9|8.1|7.9|8.06|7.86|50
1687281000000|2023-06-20 17:10:00|8.09|7.89|8.09|7.89|8.1|7.9|8.08|7.88|57
1687281300000|2023-06-20 17:15:00|8.08|7.88|8.08|7.88|8.1|7.9|8.08|7.88|21
1687281600000|2023-06-20 17:20:00|8.09|7.89|8.08|7.88|8.09|7.89|8.08|7.88|74
1687281900000|2023-06-20 17:25:00|8.07|7.87|8.07|7.87|8.08|7.88|8.07|7.87|3
1687282200000|2023-06-20 17:30:00|8.08|7.88|8.09|7.89|8.09|7.89|8.08|7.88|2
1687282500000|2023-06-20 17:35:00|8.1|7.9|8.08|7.88|8.11|7.91|8.08|7.88|23
1687282800000|2023-06-20 17:40:00|8.09|7.89|8.11|7.91|8.11|7.91|8.08|7.88|43
1687283100000|2023-06-20 17:45:00|8.1|7.9|8.19|7.99|8.22|8.02|8.1|7.9|74
1687283400000|2023-06-20 17:50:00|8.2|8|8.21|8.01|8.21|8.01|8.18|7.98|196
1687283700000|2023-06-20 17:55:00|8.22|8.02|8.22|8.02|8.23|8.03|8.2|8|101
1687284000000|2023-06-20 18:00:00|8.23|8.03|8.3|8.1|8.32|8.12|8.22|8.02|92
1687284300000|2023-06-20 18:05:00|8.31|8.11|8.34|8.14|8.36|8.16|8.3|8.1|120
1687284600000|2023-06-20 18:10:00|8.35|8.15|8.41|8.21|8.42|8.22|8.34|8.14|154
1687284900000|2023-06-20 18:15:00|8.42|8.22|8.39|8.19|8.43|8.23|8.38|8.18|184
1687285200000|2023-06-20 18:20:00|8.4|8.2|8.37|8.17|8.41|8.21|8.37|8.17|108
1687285500000|2023-06-20 18:25:00|8.39|8.19|8.36|8.16|8.4|8.2|8.36|8.16|26
1687285800000|2023-06-20 18:30:00|8.37|8.17|8.33|8.13|8.37|8.17|8.32|8.12|47
1687286100000|2023-06-20 18:35:00|8.32|8.12|8.34|8.14|8.34|8.14|8.32|8.12|55
1687286400000|2023-06-20 18:40:00|8.35|8.15|8.36|8.16|8.37|8.17|8.35|8.15|46
1687286700000|2023-06-20 18:45:00|8.35|8.15|8.38|8.18|8.38|8.18|8.35|8.15|56
1687287000000|2023-06-20 18:50:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|37
1687287300000|2023-06-20 18:55:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|7
1687287600000|2023-06-20 19:00:00|8.37|8.17|8.35|8.15|8.4|8.2|8.34|8.14|55
1687287900000|2023-06-20 19:05:00|8.34|8.14|8.32|8.12|8.36|8.16|8.32|8.12|75
1687288200000|2023-06-20 19:10:00|8.33|8.13|8.34|8.14|8.34|8.14|8.32|8.12|6
1687288500000|2023-06-20 19:15:00|8.33|8.13|8.33|8.13|8.34|8.14|8.32|8.12|33
1687288800000|2023-06-20 19:20:00|8.32|8.12|8.33|8.13|8.33|8.13|8.32|8.12|70
1687289100000|2023-06-20 19:25:00|8.34|8.14|8.32|8.12|8.34|8.14|8.32|8.12|93
1687289400000|2023-06-20 19:30:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|5
1687289700000|2023-06-20 19:35:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|15
1687290000000|2023-06-20 19:40:00|8.33|8.13|8.34|8.14|8.34|8.14|8.32|8.12|72
1687290300000|2023-06-20 19:45:00|8.33|8.13|8.34|8.14|8.34|8.14|8.32|8.12|16
1687290600000|2023-06-20 19:50:00|8.33|8.13|8.34|8.14|8.34|8.14|8.33|8.13|14
1687290900000|2023-06-20 19:55:00|8.33|8.13|8.35|8.15|8.36|8.16|8.33|8.13|61
1687291200000|2023-06-20 20:00:00|8.34|8.14|8.38|8.18|8.39|8.19|8.34|8.14|25
1687291500000|2023-06-20 20:05:00|8.37|8.17|8.35|8.15|8.38|8.18|8.34|8.14|57
1687291800000|2023-06-20 20:10:00|8.36|8.16|8.35|8.15|8.36|8.16|8.34|8.14|54
1687292100000|2023-06-20 20:15:00|8.36|8.16|8.37|8.17|8.38|8.18|8.35|8.15|192
1687292400000|2023-06-20 20:20:00|8.38|8.18|8.39|8.19|8.39|8.19|8.38|8.18|34
1687292700000|2023-06-20 20:25:00|8.38|8.18|8.4|8.2|8.4|8.2|8.38|8.18|9
1687293000000|2023-06-20 20:30:00|8.39|8.19|8.4|8.2|8.4|8.2|8.38|8.18|22
1687293300000|2023-06-20 20:35:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1687293600000|2023-06-20 20:40:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|18
1687293900000|2023-06-20 20:45:00|8.38|8.18|8.4|8.2|8.4|8.2|8.38|8.18|15
1687294200000|2023-06-20 20:50:00|8.39|8.19|8.39|8.19|8.39|8.19|8.39|8.19|1
1687294500000|2023-06-20 20:55:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|11
1687294800000|2023-06-20 21:00:00|8.39|8.19|8.4|8.2|8.4|8.2|8.39|8.19|2
1687295100000|2023-06-20 21:05:00|8.39|8.19|8.41|8.21|8.41|8.21|8.39|8.19|3
1687295400000|2023-06-20 21:10:00|8.42|8.22|8.4|8.2|8.42|8.22|8.4|8.2|7
1687295700000|2023-06-20 21:15:00|8.39|8.19|8.38|8.18|8.39|8.19|8.37|8.17|12
1687296000000|2023-06-20 21:20:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|7
1687296300000|2023-06-20 21:25:00|8.36|8.16|8.35|8.15|8.37|8.17|8.35|8.15|8
1687296600000|2023-06-20 21:30:00|8.34|8.14|8.34|8.14|8.34|8.14|8.34|8.14|1
1687296900000|2023-06-20 21:35:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|7
1687297200000|2023-06-20 21:40:00|8.34|8.14|8.35|8.15|8.35|8.15|8.34|8.14|42
1687297500000|2023-06-20 21:45:00|8.34|8.14|8.33|8.13|8.35|8.15|8.33|8.13|12
1687297800000|2023-06-20 21:50:00|8.32|8.12|8.32|8.12|8.33|8.13|8.31|8.11|11
1687298100000|2023-06-20 21:55:00|8.33|8.13|8.33|8.13|8.33|8.13|8.32|8.12|9
1687298400000|2023-06-20 22:00:00|8.34|8.14|8.35|8.15|8.35|8.15|8.33|8.13|4
1687298700000|2023-06-20 22:05:00|8.36|8.16|8.36|8.16|8.36|8.16|8.35|8.15|21
1687299000000|2023-06-20 22:10:00|8.37|8.17|8.36|8.16|8.37|8.17|8.36|8.16|14
1687299300000|2023-06-20 22:15:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|9
1687299600000|2023-06-20 22:20:00|8.36|8.16|8.36|8.16|8.37|8.17|8.36|8.16|23
1687299900000|2023-06-20 22:25:00|8.37|8.17|8.37|8.17|8.37|8.17|8.36|8.16|7
1687300200000|2023-06-20 22:30:00|8.38|8.18|8.36|8.16|8.38|8.18|8.36|8.16|29
1687300500000|2023-06-20 22:35:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|4
1687300800000|2023-06-20 22:40:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|8
1687301100000|2023-06-20 22:45:00|8.37|8.17|8.38|8.18|8.38|8.18|8.37|8.17|24
1687301400000|2023-06-20 22:50:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|3
1687301700000|2023-06-20 22:55:00|8.38|8.18|8.37|8.17|8.39|8.19|8.36|8.16|18
1687302000000|2023-06-20 23:00:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|13
1687302300000|2023-06-20 23:05:00|8.37|8.17|8.37|8.17|8.38|8.18|8.37|8.17|7
1687302600000|2023-06-20 23:10:00|8.36|8.16|8.38|8.18|8.38|8.18|8.36|8.16|105
1687302900000|2023-06-20 23:15:00|8.37|8.17|8.39|8.19|8.39|8.19|8.37|8.17|15
1687303200000|2023-06-20 23:20:00|8.38|8.18|8.39|8.19|8.4|8.2|8.38|8.18|12
1687303500000|2023-06-20 23:25:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|3
1687303800000|2023-06-20 23:30:00|8.41|8.21|8.39|8.19|8.41|8.21|8.39|8.19|17
1687304100000|2023-06-20 23:35:00|8.4|8.2|8.4|8.2|8.4|8.2|8.4|8.2|1
1687304400000|2023-06-20 23:40:00|8.39|8.19|8.38|8.18|8.4|8.2|8.38|8.18|8
1687304700000|2023-06-20 23:45:00|8.39|8.19|8.4|8.2|8.4|8.2|8.38|8.18|4
1687305000000|2023-06-20 23:50:00|8.39|8.19|8.39|8.19|8.4|8.2|8.39|8.19|3
1687305300000|2023-06-20 23:55:00|8.38|8.18|8.38|8.18|8.38|8.18|8.38|8.18|1
1687305600000|2023-06-21 00:00:00|8.37|8.17|8.32|8.12|8.37|8.17|8.32|8.12|16
1687305900000|2023-06-21 00:05:00|8.33|8.13|8.35|8.15|8.35|8.15|8.33|8.13|9
1687306200000|2023-06-21 00:10:00|8.36|8.16|8.36|8.16|8.37|8.17|8.35|8.15|11
1687306500000|2023-06-21 00:15:00|8.37|8.17|8.38|8.18|8.39|8.19|8.36|8.16|32
1687306800000|2023-06-21 00:20:00|8.37|8.17|8.39|8.19|8.42|8.22|8.37|8.17|39
1687307100000|2023-06-21 00:25:00|8.38|8.18|8.38|8.18|8.39|8.19|8.37|8.17|29
1687307400000|2023-06-21 00:30:00|8.39|8.19|8.39|8.19|8.41|8.21|8.39|8.19|73
1687307700000|2023-06-21 00:35:00|8.4|8.2|8.4|8.2|8.4|8.2|8.39|8.19|11
1687308000000|2023-06-21 00:40:00|8.39|8.19|8.42|8.22|8.42|8.22|8.39|8.19|52
1687308300000|2023-06-21 00:45:00|8.43|8.23|8.42|8.22|8.43|8.23|8.42|8.22|18
1687308600000|2023-06-21 00:50:00|8.43|8.23|8.44|8.24|8.44|8.24|8.42|8.22|38
1687308900000|2023-06-21 00:55:00|8.45|8.25|8.44|8.24|8.45|8.25|8.43|8.23|44
1687309200000|2023-06-21 01:00:00|8.45|8.25|8.46|8.26|8.48|8.28|8.44|8.24|74
1687309500000|2023-06-21 01:05:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|85
1687309800000|2023-06-21 01:10:00|8.48|8.28|8.48|8.28|8.5|8.3|8.47|8.27|75
1687310100000|2023-06-21 01:15:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|75
1687310400000|2023-06-21 01:20:00|8.46|8.26|8.46|8.26|8.47|8.27|8.44|8.24|59
1687310700000|2023-06-21 01:25:00|8.45|8.25|8.48|8.28|8.49|8.29|8.45|8.25|64
1687311000000|2023-06-21 01:30:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|16
1687311300000|2023-06-21 01:35:00|8.45|8.25|8.45|8.25|8.46|8.26|8.44|8.24|65
1687311600000|2023-06-21 01:40:00|8.44|8.24|8.46|8.26|8.47|8.27|8.44|8.24|35
1687311900000|2023-06-21 01:45:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|6
1687312200000|2023-06-21 01:50:00|8.47|8.27|8.47|8.27|8.47|8.27|8.47|8.27|1
1687312500000|2023-06-21 01:55:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|11
1687312800000|2023-06-21 02:00:00|8.49|8.29|8.49|8.29|8.49|8.29|8.47|8.27|51
1687313100000|2023-06-21 02:05:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|61
1687313400000|2023-06-21 02:10:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|63
1687313700000|2023-06-21 02:15:00|8.46|8.26|8.46|8.26|8.48|8.28|8.46|8.26|83
1687314000000|2023-06-21 02:20:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|39
1687314300000|2023-06-21 02:25:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|69
1687314600000|2023-06-21 02:30:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|5
1687314900000|2023-06-21 02:35:00|8.46|8.26|8.48|8.28|8.48|8.28|8.46|8.26|53
1687315200000|2023-06-21 02:40:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|61
1687315500000|2023-06-21 02:45:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|44
1687315800000|2023-06-21 02:50:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|64
1687316100000|2023-06-21 02:55:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|10
1687316400000|2023-06-21 03:00:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|21
1687316700000|2023-06-21 03:05:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|85
1687317000000|2023-06-21 03:10:00|8.46|8.26|8.46|8.26|8.46|8.26|8.45|8.25|75
1687317300000|2023-06-21 03:15:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|22
1687317600000|2023-06-21 03:20:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|42
1687317900000|2023-06-21 03:25:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|46
1687318200000|2023-06-21 03:30:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|39
1687318500000|2023-06-21 03:35:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|21
1687318800000|2023-06-21 03:40:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|37
1687319100000|2023-06-21 03:45:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|29
1687319400000|2023-06-21 03:50:00|8.47|8.27|8.48|8.28|8.48|8.28|8.47|8.27|14
1687319700000|2023-06-21 03:55:00|8.49|8.29|8.48|8.28|8.49|8.29|8.47|8.27|40
1687320000000|2023-06-21 04:00:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|10
1687320300000|2023-06-21 04:05:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|68
1687320600000|2023-06-21 04:10:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|78
1687320900000|2023-06-21 04:15:00|8.47|8.27|8.48|8.28|8.48|8.28|8.46|8.26|34
1687321200000|2023-06-21 04:20:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|33
1687321500000|2023-06-21 04:25:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|20
1687322100000|2023-06-21 04:35:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|13
1687322400000|2023-06-21 04:40:00|8.47|8.27|8.46|8.26|8.48|8.28|8.46|8.26|10
1687322700000|2023-06-21 04:45:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|32
1687323000000|2023-06-21 04:50:00|8.45|8.25|8.46|8.26|8.46|8.26|8.45|8.25|48
1687323300000|2023-06-21 04:55:00|8.45|8.25|8.48|8.28|8.48|8.28|8.45|8.25|48
1687323600000|2023-06-21 05:00:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|114
1687323900000|2023-06-21 05:05:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|19
1687324200000|2023-06-21 05:10:00|8.48|8.28|8.48|8.28|8.49|8.29|8.47|8.27|93
1687324500000|2023-06-21 05:15:00|8.47|8.27|8.48|8.28|8.49|8.29|8.47|8.27|40
1687324800000|2023-06-21 05:20:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|85
1687325100000|2023-06-21 05:25:00|8.48|8.28|8.47|8.27|8.49|8.29|8.46|8.26|74
1687325400000|2023-06-21 05:30:00|8.46|8.26|8.46|8.26|8.49|8.29|8.45|8.25|53
1687325700000|2023-06-21 05:35:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|12
1687326000000|2023-06-21 05:40:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|43
1687326300000|2023-06-21 05:45:00|8.46|8.26|8.49|8.29|8.49|8.29|8.46|8.26|60
1687326600000|2023-06-21 05:50:00|8.5|8.3|8.5|8.3|8.5|8.3|8.49|8.29|57
1687326900000|2023-06-21 05:55:00|8.51|8.31|8.52|8.32|8.52|8.32|8.5|8.3|16
1687327200000|2023-06-21 06:00:00|8.51|8.31|8.51|8.31|8.52|8.32|8.5|8.3|85
1687327500000|2023-06-21 06:05:00|8.5|8.3|8.52|8.32|8.52|8.32|8.5|8.3|81
1687327800000|2023-06-21 06:10:00|8.53|8.33|8.5|8.3|8.53|8.33|8.5|8.3|86
1687328100000|2023-06-21 06:15:00|8.49|8.29|8.49|8.29|8.51|8.31|8.48|8.28|93
1687328400000|2023-06-21 06:20:00|8.48|8.28|8.49|8.29|8.5|8.3|8.48|8.28|86
1687328700000|2023-06-21 06:25:00|8.48|8.28|8.5|8.3|8.51|8.31|8.48|8.28|95
1687329000000|2023-06-21 06:30:00|8.49|8.29|8.48|8.28|8.5|8.3|8.47|8.27|62
1687329300000|2023-06-21 06:35:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|107
1687329600000|2023-06-21 06:40:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|100
1687329900000|2023-06-21 06:45:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|94
1687330200000|2023-06-21 06:50:00|8.46|8.26|8.45|8.25|8.47|8.27|8.45|8.25|62
1687330500000|2023-06-21 06:55:00|8.46|8.26|8.47|8.27|8.47|8.27|8.45|8.25|56
1687330800000|2023-06-21 07:00:00|8.46|8.26|8.47|8.27|8.49|8.29|8.46|8.26|34
1687331100000|2023-06-21 07:05:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|86
1687331400000|2023-06-21 07:10:00|8.46|8.26|8.45|8.25|8.47|8.27|8.45|8.25|48
1687331700000|2023-06-21 07:15:00|8.46|8.26|8.46|8.26|8.46|8.26|8.44|8.24|75
1687332000000|2023-06-21 07:20:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|105
1687332300000|2023-06-21 07:25:00|8.46|8.26|8.47|8.27|8.47|8.27|8.46|8.26|66
1687332600000|2023-06-21 07:30:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|11
1687332900000|2023-06-21 07:35:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|20
1687333200000|2023-06-21 07:40:00|8.49|8.29|8.49|8.29|8.49|8.29|8.48|8.28|23
1687333500000|2023-06-21 07:45:00|8.48|8.28|8.48|8.28|8.49|8.29|8.48|8.28|37
1687333800000|2023-06-21 07:50:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|22
1687334100000|2023-06-21 07:55:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|2
1687334400000|2023-06-21 08:00:00|8.47|8.27|8.44|8.24|8.48|8.28|8.43|8.23|58
1687334700000|2023-06-21 08:05:00|8.45|8.25|8.43|8.23|8.45|8.25|8.42|8.22|69
1687335000000|2023-06-21 08:10:00|8.44|8.24|8.47|8.27|8.47|8.27|8.43|8.23|104
1687335300000|2023-06-21 08:15:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|99
1687335600000|2023-06-21 08:20:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|36
1687335900000|2023-06-21 08:25:00|8.45|8.25|8.44|8.24|8.46|8.26|8.44|8.24|126
1687336200000|2023-06-21 08:30:00|8.45|8.25|8.44|8.24|8.46|8.26|8.44|8.24|74
1687336500000|2023-06-21 08:35:00|8.45|8.25|8.44|8.24|8.45|8.25|8.44|8.24|40
1687336800000|2023-06-21 08:40:00|8.43|8.23|8.45|8.25|8.46|8.26|8.43|8.23|23
1687337100000|2023-06-21 08:45:00|8.46|8.26|8.44|8.24|8.46|8.26|8.43|8.23|45
1687337400000|2023-06-21 08:50:00|8.45|8.25|8.45|8.25|8.45|8.25|8.44|8.24|95
1687337700000|2023-06-21 08:55:00|8.44|8.24|8.45|8.25|8.45|8.25|8.44|8.24|34
1687338000000|2023-06-21 09:00:00|8.44|8.24|8.45|8.25|8.46|8.26|8.44|8.24|66
1687338300000|2023-06-21 09:05:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|35
1687338600000|2023-06-21 09:10:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|49
1687338900000|2023-06-21 09:15:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|102
1687339200000|2023-06-21 09:20:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|11
1687339500000|2023-06-21 09:25:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|45
1687339800000|2023-06-21 09:30:00|8.46|8.26|8.45|8.25|8.47|8.27|8.45|8.25|50
1687340100000|2023-06-21 09:35:00|8.46|8.26|8.46|8.26|8.47|8.27|8.45|8.25|41
1687340400000|2023-06-21 09:40:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|21
1687340700000|2023-06-21 09:45:00|8.46|8.26|8.47|8.27|8.48|8.28|8.46|8.26|12
1687341000000|2023-06-21 09:50:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|6
1687341300000|2023-06-21 09:55:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|71
1687341600000|2023-06-21 10:00:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|17
1687341900000|2023-06-21 10:05:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|30
1687342200000|2023-06-21 10:10:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|15
1687342500000|2023-06-21 10:15:00|8.49|8.29|8.47|8.27|8.49|8.29|8.47|8.27|5
1687342800000|2023-06-21 10:20:00|8.48|8.28|8.47|8.27|8.48|8.28|8.47|8.27|20
1687343100000|2023-06-21 10:25:00|8.48|8.28|8.48|8.28|8.48|8.28|8.46|8.26|39
1687343400000|2023-06-21 10:30:00|8.49|8.29|8.45|8.25|8.5|8.3|8.44|8.24|63
1687343700000|2023-06-21 10:35:00|8.44|8.24|8.46|8.26|8.46|8.26|8.42|8.22|57
1687344000000|2023-06-21 10:40:00|8.45|8.25|8.44|8.24|8.46|8.26|8.44|8.24|100
1687344300000|2023-06-21 10:45:00|8.45|8.25|8.43|8.23|8.45|8.25|8.43|8.23|75
1687344600000|2023-06-21 10:50:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|39
1687344900000|2023-06-21 10:55:00|8.45|8.25|8.44|8.24|8.45|8.25|8.41|8.21|128
1687345200000|2023-06-21 11:00:00|8.43|8.23|8.44|8.24|8.45|8.25|8.43|8.23|86
1687345500000|2023-06-21 11:05:00|8.45|8.25|8.43|8.23|8.45|8.25|8.42|8.22|55
1687345800000|2023-06-21 11:10:00|8.44|8.24|8.44|8.24|8.45|8.25|8.43|8.23|53
1687346100000|2023-06-21 11:15:00|8.43|8.23|8.44|8.24|8.44|8.24|8.42|8.22|38
1687346400000|2023-06-21 11:20:00|8.43|8.23|8.45|8.25|8.45|8.25|8.43|8.23|43
1687346700000|2023-06-21 11:25:00|8.44|8.24|8.46|8.26|8.46|8.26|8.44|8.24|65
1687347000000|2023-06-21 11:30:00|8.45|8.25|8.47|8.27|8.47|8.27|8.45|8.25|47
1687347300000|2023-06-21 11:35:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|3
1687347600000|2023-06-21 11:40:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|6
1687347900000|2023-06-21 11:45:00|8.49|8.29|8.48|8.28|8.49|8.29|8.48|8.28|18
1687348500000|2023-06-21 11:55:00|8.47|8.27|8.47|8.27|8.47|8.27|8.47|8.27|1
1687348800000|2023-06-21 12:00:00|8.46|8.26|8.47|8.27|8.48|8.28|8.45|8.25|8
1687349100000|2023-06-21 12:05:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|67
1687349400000|2023-06-21 12:10:00|8.47|8.27|8.47|8.27|8.48|8.28|8.47|8.27|39
1687349700000|2023-06-21 12:15:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|46
1687350000000|2023-06-21 12:20:00|8.48|8.28|8.47|8.27|8.48|8.28|8.46|8.26|120
1687350300000|2023-06-21 12:25:00|8.48|8.28|8.48|8.28|8.48|8.28|8.47|8.27|25
1687350600000|2023-06-21 12:30:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|45
1687350900000|2023-06-21 12:35:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|3
1687351200000|2023-06-21 12:40:00|8.47|8.27|8.46|8.26|8.47|8.27|8.45|8.25|6
1687351500000|2023-06-21 12:45:00|8.45|8.25|8.45|8.25|8.46|8.26|8.45|8.25|71
1687351800000|2023-06-21 12:50:00|8.44|8.24|8.43|8.23|8.44|8.24|8.43|8.23|2
1687352100000|2023-06-21 12:55:00|8.42|8.22|8.43|8.23|8.43|8.23|8.42|8.22|2
1687352400000|2023-06-21 13:00:00|8.42|8.22|8.44|8.24|8.44|8.24|8.42|8.22|43
1687352700000|2023-06-21 13:05:00|8.45|8.25|8.44|8.24|8.46|8.26|8.44|8.24|22
1687353000000|2023-06-21 13:10:00|8.45|8.25|8.46|8.26|8.46|8.26|8.44|8.24|8
1687353300000|2023-06-21 13:15:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|30
1687353600000|2023-06-21 13:20:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|20
1687353900000|2023-06-21 13:25:00|8.47|8.27|8.47|8.27|8.48|8.28|8.46|8.26|21
1687354200000|2023-06-21 13:30:00|8.46|8.26|8.46|8.26|8.47|8.27|8.46|8.26|29
1687354500000|2023-06-21 13:35:00|8.47|8.27|8.46|8.26|8.47|8.27|8.46|8.26|26
1687354800000|2023-06-21 13:40:00|8.47|8.27|8.47|8.27|8.47|8.27|8.46|8.26|7
1687355100000|2023-06-21 13:45:00|8.46|8.26|8.48|8.28|8.5|8.3|8.46|8.26|71
1687355400000|2023-06-21 13:50:00|8.47|8.27|8.49|8.29|8.5|8.3|8.47|8.27|67
1687355700000|2023-06-21 13:55:00|8.48|8.28|8.48|8.28|8.5|8.3|8.47|8.27|23
1687356000000|2023-06-21 14:00:00|8.47|8.27|8.45|8.25|8.49|8.29|8.44|8.24|45
1687356300000|2023-06-21 14:05:00|8.46|8.26|8.43|8.23|8.46|8.26|8.42|8.22|52
1687356600000|2023-06-21 14:10:00|8.42|8.22|8.43|8.23|8.45|8.25|8.42|8.22|40
1687356900000|2023-06-21 14:15:00|8.44|8.24|8.45|8.25|8.45|8.25|8.43|8.23|22
1687357200000|2023-06-21 14:20:00|8.46|8.26|8.46|8.26|8.46|8.26|8.44|8.24|17
1687357500000|2023-06-21 14:25:00|8.47|8.27|8.48|8.28|8.49|8.29|8.46|8.26|42
1687357800000|2023-06-21 14:30:00|8.49|8.29|8.5|8.3|8.5|8.3|8.48|8.28|14
1687358100000|2023-06-21 14:35:00|8.49|8.29|8.49|8.29|8.5|8.3|8.49|8.29|33
1687358400000|2023-06-21 14:40:00|8.5|8.3|8.48|8.28|8.5|8.3|8.48|8.28|21
1687358700000|2023-06-21 14:45:00|8.47|8.27|8.49|8.29|8.49|8.29|8.47|8.27|17
1687359000000|2023-06-21 14:50:00|8.48|8.28|8.49|8.29|8.49|8.29|8.48|8.28|6
1687359300000|2023-06-21 14:55:00|8.5|8.3|8.51|8.31|8.51|8.31|8.49|8.29|24
1687359600000|2023-06-21 15:00:00|8.5|8.3|8.51|8.31|8.51|8.31|8.5|8.3|72
1687359900000|2023-06-21 15:05:00|8.5|8.3|8.69|8.49|8.69|8.49|8.5|8.3|119
1687360200000|2023-06-21 15:10:00|8.7|8.5|8.76|8.56|8.85|8.65|8.67|8.47|204
1687360500000|2023-06-21 15:15:00|8.75|8.55|8.74|8.54|8.78|8.58|8.7|8.5|134
1687360800000|2023-06-21 15:20:00|8.75|8.55|8.72|8.52|8.76|8.56|8.72|8.52|116
1687361100000|2023-06-21 15:25:00|8.73|8.53|8.69|8.49|8.73|8.53|8.69|8.49|81
1687361400000|2023-06-21 15:30:00|8.68|8.48|8.7|8.5|8.71|8.51|8.67|8.47|37
1687361700000|2023-06-21 15:35:00|8.69|8.49|8.67|8.47|8.71|8.51|8.66|8.46|85
1687362000000|2023-06-21 15:40:00|8.66|8.46|8.67|8.47|8.67|8.47|8.66|8.46|86
1687362300000|2023-06-21 15:45:00|8.66|8.46|8.66|8.46|8.67|8.47|8.66|8.46|53
1687362600000|2023-06-21 15:50:00|8.65|8.45|8.65|8.45|8.67|8.47|8.65|8.45|31
1687362900000|2023-06-21 15:55:00|8.66|8.46|8.67|8.47|8.68|8.48|8.65|8.45|46
1687363200000|2023-06-21 16:00:00|8.66|8.46|8.68|8.48|8.68|8.48|8.64|8.44|57
1687363500000|2023-06-21 16:05:00|8.67|8.47|8.69|8.49|8.71|8.51|8.67|8.47|63
1687363800000|2023-06-21 16:10:00|8.7|8.5|8.71|8.51|8.72|8.52|8.68|8.48|102
1687364100000|2023-06-21 16:15:00|8.72|8.52|8.75|8.55|8.75|8.55|8.71|8.51|40
1687364400000|2023-06-21 16:20:00|8.74|8.54|8.76|8.56|8.76|8.56|8.72|8.52|51
1687364700000|2023-06-21 16:25:00|8.75|8.55|8.78|8.58|8.79|8.59|8.74|8.54|82
1687365000000|2023-06-21 16:30:00|8.79|8.59|8.77|8.57|8.79|8.59|8.74|8.54|37
1687365300000|2023-06-21 16:35:00|8.78|8.58|8.75|8.55|8.79|8.59|8.75|8.55|50
1687365600000|2023-06-21 16:40:00|8.74|8.54|8.78|8.58|8.78|8.58|8.74|8.54|43
1687365900000|2023-06-21 16:45:00|8.77|8.57|8.73|8.53|8.78|8.58|8.73|8.53|91
1687366200000|2023-06-21 16:50:00|8.74|8.54|8.71|8.51|8.74|8.54|8.69|8.49|130
1687366500000|2023-06-21 16:55:00|8.72|8.52|8.68|8.48|8.72|8.52|8.68|8.48|95
1687366800000|2023-06-21 17:00:00|8.69|8.49|8.73|8.53|8.74|8.54|8.68|8.48|127
1687367100000|2023-06-21 17:05:00|8.74|8.54|8.7|8.5|8.74|8.54|8.7|8.5|91
1687367400000|2023-06-21 17:10:00|8.71|8.51|8.66|8.46|8.71|8.51|8.64|8.44|156
1687367700000|2023-06-21 17:15:00|8.67|8.47|8.69|8.49|8.7|8.5|8.66|8.46|57
1687368000000|2023-06-21 17:20:00|8.7|8.5|8.65|8.45|8.7|8.5|8.65|8.45|56
1687368300000|2023-06-21 17:25:00|8.66|8.46|8.68|8.48|8.68|8.48|8.65|8.45|95
1687368600000|2023-06-21 17:30:00|8.67|8.47|8.67|8.47|8.68|8.48|8.66|8.46|65
1687368900000|2023-06-21 17:35:00|8.68|8.48|8.7|8.5|8.71|8.51|8.68|8.48|83
1687369200000|2023-06-21 17:40:00|8.69|8.49|8.68|8.48|8.7|8.5|8.68|8.48|88
1687369500000|2023-06-21 17:45:00|8.67|8.47|8.7|8.5|8.71|8.51|8.67|8.47|84
1687369800000|2023-06-21 17:50:00|8.71|8.51|8.73|8.53|8.73|8.53|8.7|8.5|67
1687370100000|2023-06-21 17:55:00|8.72|8.52|8.72|8.52|8.73|8.53|8.72|8.52|39
1687370400000|2023-06-21 18:00:00|8.73|8.53|8.74|8.54|8.74|8.54|8.72|8.52|70
1687370700000|2023-06-21 18:05:00|8.73|8.53|8.74|8.54|8.75|8.55|8.73|8.53|42
1687371000000|2023-06-21 18:10:00|8.75|8.55|8.75|8.55|8.75|8.55|8.74|8.54|17
1687371300000|2023-06-21 18:15:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|14
1687371600000|2023-06-21 18:20:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|47
1687371900000|2023-06-21 18:25:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|76
1687372200000|2023-06-21 18:30:00|8.75|8.55|8.75|8.55|8.77|8.57|8.75|8.55|67
1687372500000|2023-06-21 18:35:00|8.76|8.56|8.76|8.56|8.76|8.56|8.75|8.55|25
1687372800000|2023-06-21 18:40:00|8.75|8.55|8.75|8.55|8.76|8.56|8.75|8.55|23
1687373100000|2023-06-21 18:45:00|8.76|8.56|8.73|8.53|8.76|8.56|8.72|8.52|60
1687373400000|2023-06-21 18:50:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|78
1687373700000|2023-06-21 18:55:00|8.72|8.52|8.72|8.52|8.73|8.53|8.71|8.51|67
1687374000000|2023-06-21 19:00:00|8.73|8.53|8.69|8.49|8.73|8.53|8.69|8.49|71
1687374300000|2023-06-21 19:05:00|8.7|8.5|8.71|8.51|8.72|8.52|8.69|8.49|126
1687374600000|2023-06-21 19:10:00|8.72|8.52|8.71|8.51|8.73|8.53|8.71|8.51|86
1687374900000|2023-06-21 19:15:00|8.72|8.52|8.68|8.48|8.72|8.52|8.66|8.46|69
1687375200000|2023-06-21 19:20:00|8.69|8.49|8.69|8.49|8.7|8.5|8.68|8.48|79
1687375500000|2023-06-21 19:25:00|8.68|8.48|8.68|8.48|8.69|8.49|8.68|8.48|23
1687375800000|2023-06-21 19:30:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|74
1687376100000|2023-06-21 19:35:00|8.67|8.47|8.68|8.48|8.69|8.49|8.67|8.47|34
1687376400000|2023-06-21 19:40:00|8.69|8.49|8.68|8.48|8.69|8.49|8.67|8.47|46
1687376700000|2023-06-21 19:45:00|8.69|8.49|8.69|8.49|8.7|8.5|8.69|8.49|11
1687377000000|2023-06-21 19:50:00|8.7|8.5|8.71|8.51|8.71|8.51|8.69|8.49|32
1687377600000|2023-06-21 20:00:00|8.72|8.52|8.71|8.51|8.72|8.52|8.7|8.5|8
1687377900000|2023-06-21 20:05:00|8.7|8.5|8.69|8.49|8.71|8.51|8.69|8.49|32
1687378200000|2023-06-21 20:10:00|8.7|8.5|8.73|8.53|8.73|8.53|8.69|8.49|36
1687378500000|2023-06-21 20:15:00|8.72|8.52|8.71|8.51|8.72|8.52|8.71|8.51|2
1687378800000|2023-06-21 20:20:00|8.72|8.52|8.73|8.53|8.73|8.53|8.72|8.52|6
1687379100000|2023-06-21 20:25:00|8.72|8.52|8.72|8.52|8.72|8.52|8.72|8.52|1
1687379400000|2023-06-21 20:30:00|8.71|8.51|8.72|8.52|8.72|8.52|8.71|8.51|66
1687379700000|2023-06-21 20:35:00|8.71|8.51|8.71|8.51|8.71|8.51|8.7|8.5|9
1687380000000|2023-06-21 20:40:00|8.7|8.5|8.7|8.5|8.71|8.51|8.7|8.5|27
1687380300000|2023-06-21 20:45:00|8.69|8.49|8.67|8.47|8.7|8.5|8.66|8.46|89
1687380600000|2023-06-21 20:50:00|8.68|8.48|8.7|8.5|8.7|8.5|8.67|8.47|59
1687380900000|2023-06-21 20:55:00|8.69|8.49|8.71|8.51|8.71|8.51|8.69|8.49|39
1687381200000|2023-06-21 21:00:00|8.7|8.5|8.67|8.47|8.7|8.5|8.66|8.46|64
1687381500000|2023-06-21 21:05:00|8.68|8.48|8.69|8.49|8.7|8.5|8.67|8.47|14
1687381800000|2023-06-21 21:10:00|8.68|8.48|8.7|8.5|8.71|8.51|8.68|8.48|11
1687382100000|2023-06-21 21:15:00|8.71|8.51|8.72|8.52|8.72|8.52|8.7|8.5|6
1687382700000|2023-06-21 21:25:00|8.71|8.51|8.71|8.51|8.71|8.51|8.71|8.51|1
1687383000000|2023-06-21 21:30:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|2
1687383300000|2023-06-21 21:35:00|8.7|8.5|8.7|8.5|8.71|8.51|8.69|8.49|5
1687383600000|2023-06-21 21:40:00|8.69|8.49|8.68|8.48|8.69|8.49|8.68|8.48|2
1687383900000|2023-06-21 21:45:00|8.69|8.49|8.7|8.5|8.7|8.5|8.69|8.49|12
1687384200000|2023-06-21 21:50:00|8.71|8.51|8.69|8.49|8.71|8.51|8.69|8.49|7
1687384500000|2023-06-21 21:55:00|8.7|8.5|8.71|8.51|8.71|8.51|8.69|8.49|4
1687384800000|2023-06-21 22:00:00|8.7|8.5|8.72|8.52|8.72|8.52|8.7|8.5|33
1687385100000|2023-06-21 22:05:00|8.73|8.53|8.73|8.53|8.74|8.54|8.73|8.53|23
1687385400000|2023-06-21 22:10:00|8.74|8.54|8.76|8.56|8.76|8.56|8.73|8.53|41
1687385700000|2023-06-21 22:15:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|50
1687386600000|2023-06-21 22:30:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|27
1687386900000|2023-06-21 22:35:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|32
1687387200000|2023-06-21 22:40:00|8.78|8.58|8.76|8.56|8.78|8.58|8.76|8.56|17
1687387500000|2023-06-21 22:45:00|8.77|8.57|8.77|8.57|8.78|8.58|8.76|8.56|51
1687387800000|2023-06-21 22:50:00|8.78|8.58|8.78|8.58|8.78|8.58|8.76|8.56|23
1687388100000|2023-06-21 22:55:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|5
1687388400000|2023-06-21 23:00:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|39
1687388700000|2023-06-21 23:05:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|5
1687389000000|2023-06-21 23:10:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|38
1687389300000|2023-06-21 23:15:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|66
1687389600000|2023-06-21 23:20:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|51
1687389900000|2023-06-21 23:25:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|20
1687390500000|2023-06-21 23:35:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|2
1687390800000|2023-06-21 23:40:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|17
1687391100000|2023-06-21 23:45:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|17
1687391400000|2023-06-21 23:50:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|9
1687391700000|2023-06-21 23:55:00|8.78|8.58|8.77|8.57|8.79|8.59|8.77|8.57|32
1687392000000|2023-06-22 00:00:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|81
1687392300000|2023-06-22 00:05:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|80
1687392600000|2023-06-22 00:10:00|8.77|8.57|8.79|8.59|8.79|8.59|8.76|8.56|61
1687392900000|2023-06-22 00:15:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|75
1687393200000|2023-06-22 00:20:00|8.81|8.61|8.82|8.62|8.82|8.62|8.8|8.6|16
1687393500000|2023-06-22 00:25:00|8.81|8.61|8.83|8.63|8.83|8.63|8.81|8.61|17
1687393800000|2023-06-22 00:30:00|8.82|8.62|8.83|8.63|8.84|8.64|8.82|8.62|170
1687394100000|2023-06-22 00:35:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|75
1687394400000|2023-06-22 00:40:00|8.83|8.63|8.84|8.64|8.84|8.64|8.82|8.62|156
1687394700000|2023-06-22 00:45:00|8.83|8.63|8.84|8.64|8.85|8.65|8.83|8.63|106
1687395000000|2023-06-22 00:50:00|8.85|8.65|8.84|8.64|8.85|8.65|8.82|8.62|66
1687395300000|2023-06-22 00:55:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|21
1687395600000|2023-06-22 01:00:00|8.84|8.64|8.84|8.64|8.85|8.65|8.84|8.64|69
1687395900000|2023-06-22 01:05:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|5
1687396200000|2023-06-22 01:10:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|55
1687396500000|2023-06-22 01:15:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|40
1687396800000|2023-06-22 01:20:00|8.87|8.67|8.88|8.68|8.89|8.69|8.86|8.66|44
1687397100000|2023-06-22 01:25:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|30
1687397400000|2023-06-22 01:30:00|8.87|8.67|8.88|8.68|8.88|8.68|8.85|8.65|24
1687397700000|2023-06-22 01:35:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|59
1687398000000|2023-06-22 01:40:00|8.9|8.7|8.91|8.71|8.91|8.71|8.89|8.69|28
1687398300000|2023-06-22 01:45:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|56
1687398600000|2023-06-22 01:50:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|43
1687399200000|2023-06-22 02:00:00|8.93|8.73|8.94|8.74|8.94|8.74|8.91|8.71|88
1687399500000|2023-06-22 02:05:00|8.93|8.73|8.96|8.76|8.96|8.76|8.92|8.72|140
1687399800000|2023-06-22 02:10:00|8.97|8.77|8.96|8.76|9.01|8.81|8.93|8.73|138
1687400100000|2023-06-22 02:15:00|8.95|8.75|8.97|8.77|8.98|8.78|8.95|8.75|63
1687400400000|2023-06-22 02:20:00|8.98|8.78|8.97|8.77|8.99|8.79|8.95|8.75|76
1687400700000|2023-06-22 02:25:00|8.96|8.76|8.99|8.79|8.99|8.79|8.96|8.76|70
1687401000000|2023-06-22 02:30:00|8.98|8.78|9|8.8|9.01|8.81|8.98|8.78|111
1687401300000|2023-06-22 02:35:00|8.99|8.79|9.01|8.81|9.01|8.81|8.98|8.78|85
1687401600000|2023-06-22 02:40:00|9|8.8|9.02|8.82|9.02|8.82|9|8.8|11
1687401900000|2023-06-22 02:45:00|9.01|8.81|9.01|8.81|9.02|8.82|9|8.8|53
1687402200000|2023-06-22 02:50:00|9.02|8.82|9.03|8.83|9.03|8.83|9.01|8.81|50
1687402500000|2023-06-22 02:55:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|32
1687402800000|2023-06-22 03:00:00|9.02|8.82|9.01|8.81|9.03|8.83|9.01|8.81|70
1687403100000|2023-06-22 03:05:00|9.02|8.82|9|8.8|9.02|8.82|8.99|8.79|83
1687403400000|2023-06-22 03:10:00|8.99|8.79|9|8.8|9|8.8|8.98|8.78|74
1687403700000|2023-06-22 03:15:00|8.99|8.79|8.99|8.79|9.01|8.81|8.99|8.79|97
1687404000000|2023-06-22 03:20:00|9|8.8|9|8.8|9|8.8|8.99|8.79|27
1687404300000|2023-06-22 03:25:00|8.99|8.79|8.98|8.78|9|8.8|8.97|8.77|40
1687404600000|2023-06-22 03:30:00|8.97|8.77|8.98|8.78|8.98|8.78|8.96|8.76|74
1687404900000|2023-06-22 03:35:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|65
1687405200000|2023-06-22 03:40:00|8.96|8.76|8.97|8.77|8.97|8.77|8.96|8.76|44
1687405500000|2023-06-22 03:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|93
1687405800000|2023-06-22 03:50:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|97
1687406100000|2023-06-22 03:55:00|8.96|8.76|8.97|8.77|8.98|8.78|8.95|8.75|22
1687406400000|2023-06-22 04:00:00|8.98|8.78|8.96|8.76|8.98|8.78|8.94|8.74|73
1687406700000|2023-06-22 04:05:00|8.97|8.77|8.97|8.77|8.97|8.77|8.96|8.76|99
1687407000000|2023-06-22 04:10:00|8.96|8.76|8.93|8.73|8.97|8.77|8.92|8.72|140
1687407300000|2023-06-22 04:15:00|8.94|8.74|8.95|8.75|8.96|8.76|8.93|8.73|78
1687407600000|2023-06-22 04:20:00|8.94|8.74|8.95|8.75|8.96|8.76|8.93|8.73|32
1687407900000|2023-06-22 04:25:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|22
1687408200000|2023-06-22 04:30:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|67
1687408500000|2023-06-22 04:35:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|36
1687408800000|2023-06-22 04:40:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|16
1687409100000|2023-06-22 04:45:00|8.93|8.73|8.97|8.77|8.97|8.77|8.93|8.73|43
1687409400000|2023-06-22 04:50:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|197
1687409700000|2023-06-22 04:55:00|8.95|8.75|8.95|8.75|8.96|8.76|8.95|8.75|27
1687410000000|2023-06-22 05:00:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|43
1687410300000|2023-06-22 05:05:00|8.95|8.75|8.95|8.75|8.96|8.76|8.93|8.73|65
1687410600000|2023-06-22 05:10:00|8.96|8.76|8.94|8.74|8.96|8.76|8.94|8.74|53
1687410900000|2023-06-22 05:15:00|8.95|8.75|8.95|8.75|8.95|8.75|8.95|8.75|1
1687411200000|2023-06-22 05:20:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|11
1687411500000|2023-06-22 05:25:00|8.93|8.73|8.94|8.74|8.94|8.74|8.93|8.73|28
1687411800000|2023-06-22 05:30:00|8.93|8.73|8.94|8.74|8.95|8.75|8.93|8.73|40
1687412100000|2023-06-22 05:35:00|8.95|8.75|8.92|8.72|8.95|8.75|8.92|8.72|34
1687412400000|2023-06-22 05:40:00|8.93|8.73|8.93|8.73|8.94|8.74|8.92|8.72|37
1687412700000|2023-06-22 05:45:00|8.92|8.72|8.93|8.73|8.93|8.73|8.92|8.72|22
1687413000000|2023-06-22 05:50:00|8.92|8.72|8.88|8.68|8.93|8.73|8.87|8.67|49
1687413300000|2023-06-22 05:55:00|8.89|8.69|8.9|8.7|8.9|8.7|8.88|8.68|102
1687413600000|2023-06-22 06:00:00|8.89|8.69|8.86|8.66|8.9|8.7|8.85|8.65|72
1687413900000|2023-06-22 06:05:00|8.87|8.67|8.87|8.67|8.88|8.68|8.85|8.65|63
1687414200000|2023-06-22 06:10:00|8.86|8.66|8.84|8.64|8.88|8.68|8.83|8.63|75
1687414500000|2023-06-22 06:15:00|8.85|8.65|8.88|8.68|8.88|8.68|8.84|8.64|90
1687414800000|2023-06-22 06:20:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|29
1687415100000|2023-06-22 06:25:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|22
1687415400000|2023-06-22 06:30:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|19
1687415700000|2023-06-22 06:35:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|32
1687416000000|2023-06-22 06:40:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|22
1687416300000|2023-06-22 06:45:00|8.89|8.69|8.88|8.68|8.9|8.7|8.87|8.67|26
1687416600000|2023-06-22 06:50:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|63
1687416900000|2023-06-22 06:55:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|36
1687417200000|2023-06-22 07:00:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|65
1687417500000|2023-06-22 07:05:00|8.89|8.69|8.92|8.72|8.92|8.72|8.89|8.69|50
1687417800000|2023-06-22 07:10:00|8.91|8.71|8.91|8.71|8.92|8.72|8.91|8.71|57
1687418100000|2023-06-22 07:15:00|8.92|8.72|8.93|8.73|8.93|8.73|8.91|8.71|18
1687418400000|2023-06-22 07:20:00|8.92|8.72|8.92|8.72|8.93|8.73|8.91|8.71|9
1687418700000|2023-06-22 07:25:00|8.93|8.73|8.91|8.71|8.93|8.73|8.91|8.71|79
1687419000000|2023-06-22 07:30:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|7
1687419300000|2023-06-22 07:35:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|67
1687419600000|2023-06-22 07:40:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|48
1687419900000|2023-06-22 07:45:00|8.9|8.7|8.91|8.71|8.92|8.72|8.89|8.69|94
1687420200000|2023-06-22 07:50:00|8.92|8.72|8.92|8.72|8.92|8.72|8.91|8.71|13
1687420500000|2023-06-22 07:55:00|8.91|8.71|8.92|8.72|8.92|8.72|8.91|8.71|44
1687420800000|2023-06-22 08:00:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|67
1687421100000|2023-06-22 08:05:00|8.94|8.74|8.92|8.72|8.95|8.75|8.92|8.72|71
1687421400000|2023-06-22 08:10:00|8.93|8.73|8.95|8.75|8.95|8.75|8.92|8.72|73
1687421700000|2023-06-22 08:15:00|8.94|8.74|8.94|8.74|8.95|8.75|8.93|8.73|71
1687422000000|2023-06-22 08:20:00|8.93|8.73|8.93|8.73|8.94|8.74|8.93|8.73|21
1687422300000|2023-06-22 08:25:00|8.94|8.74|8.93|8.73|8.94|8.74|8.92|8.72|32
1687422600000|2023-06-22 08:30:00|8.94|8.74|8.92|8.72|8.95|8.75|8.92|8.72|27
1687422900000|2023-06-22 08:35:00|8.93|8.73|8.92|8.72|8.93|8.73|8.91|8.71|46
1687423200000|2023-06-22 08:40:00|8.93|8.73|8.91|8.71|8.93|8.73|8.9|8.7|43
1687423500000|2023-06-22 08:45:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|28
1687423800000|2023-06-22 08:50:00|8.92|8.72|8.91|8.71|8.92|8.72|8.91|8.71|54
1687424100000|2023-06-22 08:55:00|8.92|8.72|8.91|8.71|8.92|8.72|8.9|8.7|20
1687424400000|2023-06-22 09:00:00|8.92|8.72|8.93|8.73|8.93|8.73|8.9|8.7|58
1687424700000|2023-06-22 09:05:00|8.92|8.72|8.95|8.75|8.95|8.75|8.92|8.72|47
1687425000000|2023-06-22 09:10:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|16
1687425300000|2023-06-22 09:15:00|8.94|8.74|8.95|8.75|8.95|8.75|8.94|8.74|44
1687425600000|2023-06-22 09:20:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|5
1687425900000|2023-06-22 09:25:00|8.97|8.77|8.96|8.76|8.97|8.77|8.96|8.76|36
1687426200000|2023-06-22 09:30:00|8.95|8.75|8.96|8.76|8.97|8.77|8.95|8.75|42
1687426500000|2023-06-22 09:35:00|8.97|8.77|8.97|8.77|8.98|8.78|8.96|8.76|19
1687426800000|2023-06-22 09:40:00|8.98|8.78|8.97|8.77|8.98|8.78|8.97|8.77|4
1687427100000|2023-06-22 09:45:00|8.96|8.76|8.96|8.76|8.97|8.77|8.95|8.75|21
1687427400000|2023-06-22 09:50:00|8.97|8.77|8.94|8.74|8.97|8.77|8.94|8.74|54
1687427700000|2023-06-22 09:55:00|8.95|8.75|8.95|8.75|8.96|8.76|8.94|8.74|61
1687428000000|2023-06-22 10:00:00|8.96|8.76|8.95|8.75|8.96|8.76|8.95|8.75|28
1687428300000|2023-06-22 10:05:00|8.96|8.76|8.98|8.78|8.98|8.78|8.94|8.74|33
1687428600000|2023-06-22 10:10:00|8.97|8.77|8.99|8.79|8.99|8.79|8.97|8.77|7
1687428900000|2023-06-22 10:15:00|8.98|8.78|9|8.8|9|8.8|8.98|8.78|31
1687429200000|2023-06-22 10:20:00|8.99|8.79|8.99|8.79|9|8.8|8.99|8.79|37
1687429500000|2023-06-22 10:25:00|9|8.8|9.01|8.81|9.01|8.81|8.99|8.79|16
1687429800000|2023-06-22 10:30:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|2
1687430100000|2023-06-22 10:35:00|9.02|8.82|9.03|8.83|9.03|8.83|9.02|8.82|66
1687430400000|2023-06-22 10:40:00|9.02|8.82|9.01|8.81|9.02|8.82|9.01|8.81|2
1687430700000|2023-06-22 10:45:00|9|8.8|9.01|8.81|9.01|8.81|9|8.8|102
1687431000000|2023-06-22 10:50:00|9.02|8.82|9.01|8.81|9.02|8.82|9|8.8|54
1687431300000|2023-06-22 10:55:00|9|8.8|9|8.8|9.01|8.81|9|8.8|17
1687431600000|2023-06-22 11:00:00|8.99|8.79|8.97|8.77|9|8.8|8.96|8.76|57
1687431900000|2023-06-22 11:05:00|8.96|8.76|8.81|8.61|8.99|8.79|8.78|8.58|141
1687432200000|2023-06-22 11:10:00|8.82|8.62|8.86|8.66|8.88|8.68|8.81|8.61|103
1687432500000|2023-06-22 11:15:00|8.85|8.65|8.84|8.64|8.87|8.67|8.83|8.63|68
1687432800000|2023-06-22 11:20:00|8.85|8.65|8.89|8.69|8.9|8.7|8.85|8.65|73
1687433100000|2023-06-22 11:25:00|8.88|8.68|8.87|8.67|8.89|8.69|8.86|8.66|72
1687433400000|2023-06-22 11:30:00|8.86|8.66|8.84|8.64|8.87|8.67|8.83|8.63|57
1687433700000|2023-06-22 11:35:00|8.85|8.65|8.83|8.63|8.85|8.65|8.82|8.62|29
1687434000000|2023-06-22 11:40:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|40
1687434300000|2023-06-22 11:45:00|8.82|8.62|8.81|8.61|8.82|8.62|8.79|8.59|52
1687434600000|2023-06-22 11:50:00|8.82|8.62|8.77|8.57|8.82|8.62|8.76|8.56|34
1687434900000|2023-06-22 11:55:00|8.78|8.58|8.8|8.6|8.8|8.6|8.76|8.56|63
1687435200000|2023-06-22 12:00:00|8.79|8.59|8.83|8.63|8.83|8.63|8.79|8.59|45
1687435500000|2023-06-22 12:05:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|18
1687435800000|2023-06-22 12:10:00|8.86|8.66|8.88|8.68|8.88|8.68|8.85|8.65|59
1687436100000|2023-06-22 12:15:00|8.87|8.67|8.87|8.67|8.88|8.68|8.85|8.65|39
1687436400000|2023-06-22 12:20:00|8.86|8.66|8.88|8.68|8.88|8.68|8.85|8.65|75
1687436700000|2023-06-22 12:25:00|8.87|8.67|8.88|8.68|8.88|8.68|8.85|8.65|52
1687437000000|2023-06-22 12:30:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|90
1687437300000|2023-06-22 12:35:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|180
1687437600000|2023-06-22 12:40:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|49
1687437900000|2023-06-22 12:45:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|51
1687438200000|2023-06-22 12:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.87|8.67|76
1687438500000|2023-06-22 12:55:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|57
1687438800000|2023-06-22 13:00:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|62
1687439100000|2023-06-22 13:05:00|8.88|8.68|8.86|8.66|8.89|8.69|8.85|8.65|33
1687439400000|2023-06-22 13:10:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|28
1687439700000|2023-06-22 13:15:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|14
1687440000000|2023-06-22 13:20:00|8.89|8.69|8.9|8.7|8.91|8.71|8.88|8.68|26
1687440300000|2023-06-22 13:25:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|63
1687440600000|2023-06-22 13:30:00|8.9|8.7|8.87|8.67|8.9|8.7|8.87|8.67|30
1687440900000|2023-06-22 13:35:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|23
1687441200000|2023-06-22 13:40:00|8.85|8.65|8.84|8.64|8.86|8.66|8.84|8.64|92
1687441500000|2023-06-22 13:45:00|8.85|8.65|8.87|8.67|8.88|8.68|8.84|8.64|41
1687441800000|2023-06-22 13:50:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|6
1687442100000|2023-06-22 13:55:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|126
1687442400000|2023-06-22 14:00:00|8.86|8.66|8.86|8.66|8.87|8.67|8.85|8.65|75
1687442700000|2023-06-22 14:05:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|51
1687443000000|2023-06-22 14:10:00|8.84|8.64|8.88|8.68|8.88|8.68|8.84|8.64|57
1687443300000|2023-06-22 14:15:00|8.87|8.67|8.89|8.69|8.89|8.69|8.87|8.67|27
1687443600000|2023-06-22 14:20:00|8.88|8.68|8.85|8.65|8.89|8.69|8.84|8.64|38
1687443900000|2023-06-22 14:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|14
1687444200000|2023-06-22 14:30:00|8.86|8.66|8.79|8.59|8.86|8.66|8.79|8.59|70
1687444500000|2023-06-22 14:35:00|8.78|8.58|8.76|8.56|8.8|8.6|8.76|8.56|55
1687444800000|2023-06-22 14:40:00|8.77|8.57|8.73|8.53|8.78|8.58|8.69|8.49|105
1687445100000|2023-06-22 14:45:00|8.74|8.54|8.77|8.57|8.78|8.58|8.73|8.53|40
1687445400000|2023-06-22 14:50:00|8.76|8.56|8.74|8.54|8.77|8.57|8.73|8.53|41
1687445700000|2023-06-22 14:55:00|8.75|8.55|8.76|8.56|8.77|8.57|8.75|8.55|30
1687446000000|2023-06-22 15:00:00|8.77|8.57|8.77|8.57|8.77|8.57|8.75|8.55|47
1687446300000|2023-06-22 15:05:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|87
1687446600000|2023-06-22 15:10:00|8.77|8.57|8.77|8.57|8.79|8.59|8.77|8.57|65
1687446900000|2023-06-22 15:15:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|31
1687447200000|2023-06-22 15:20:00|8.79|8.59|8.76|8.56|8.79|8.59|8.76|8.56|36
1687447500000|2023-06-22 15:25:00|8.77|8.57|8.75|8.55|8.77|8.57|8.74|8.54|9
1687447800000|2023-06-22 15:30:00|8.74|8.54|8.75|8.55|8.75|8.55|8.74|8.54|8
1687448100000|2023-06-22 15:35:00|8.74|8.54|8.73|8.53|8.75|8.55|8.73|8.53|16
1687448400000|2023-06-22 15:40:00|8.74|8.54|8.77|8.57|8.78|8.58|8.73|8.53|22
1687448700000|2023-06-22 15:45:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|8
1687449000000|2023-06-22 15:50:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|8
1687449300000|2023-06-22 15:55:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|16
1687449600000|2023-06-22 16:00:00|8.76|8.56|8.74|8.54|8.77|8.57|8.73|8.53|37
1687449900000|2023-06-22 16:05:00|8.73|8.53|8.74|8.54|8.75|8.55|8.72|8.52|52
1687450200000|2023-06-22 16:10:00|8.73|8.53|8.72|8.52|8.73|8.53|8.71|8.51|18
1687450500000|2023-06-22 16:15:00|8.71|8.51|8.69|8.49|8.71|8.51|8.69|8.49|17
1687450800000|2023-06-22 16:20:00|8.68|8.48|8.71|8.51|8.71|8.51|8.68|8.48|12
1687451100000|2023-06-22 16:25:00|8.7|8.5|8.74|8.54|8.74|8.54|8.7|8.5|35
1687451400000|2023-06-22 16:30:00|8.75|8.55|8.75|8.55|8.76|8.56|8.74|8.54|37
1687451700000|2023-06-22 16:35:00|8.76|8.56|8.75|8.55|8.76|8.56|8.74|8.54|30
1687452000000|2023-06-22 16:40:00|8.74|8.54|8.74|8.54|8.75|8.55|8.74|8.54|13
1687452300000|2023-06-22 16:45:00|8.73|8.53|8.71|8.51|8.74|8.54|8.68|8.48|61
1687452600000|2023-06-22 16:50:00|8.7|8.5|8.71|8.51|8.71|8.51|8.7|8.5|30
1687452900000|2023-06-22 16:55:00|8.72|8.52|8.72|8.52|8.72|8.52|8.71|8.51|5
1687453200000|2023-06-22 17:00:00|8.73|8.53|8.72|8.52|8.73|8.53|8.72|8.52|22
1687453500000|2023-06-22 17:05:00|8.73|8.53|8.71|8.51|8.74|8.54|8.71|8.51|31
1687453800000|2023-06-22 17:10:00|8.7|8.5|8.73|8.53|8.73|8.53|8.7|8.5|10
1687454100000|2023-06-22 17:15:00|8.72|8.52|8.73|8.53|8.74|8.54|8.72|8.52|12
1687454400000|2023-06-22 17:20:00|8.74|8.54|8.74|8.54|8.75|8.55|8.73|8.53|43
1687454700000|2023-06-22 17:25:00|8.75|8.55|8.74|8.54|8.75|8.55|8.74|8.54|6
1687455000000|2023-06-22 17:30:00|8.75|8.55|8.76|8.56|8.76|8.56|8.74|8.54|12
1687455300000|2023-06-22 17:35:00|8.75|8.55|8.76|8.56|8.76|8.56|8.75|8.55|22
1687455600000|2023-06-22 17:40:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|26
1687455900000|2023-06-22 17:45:00|8.77|8.57|8.78|8.58|8.78|8.58|8.77|8.57|22
1687456200000|2023-06-22 17:50:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|28
1687456500000|2023-06-22 17:55:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1687456800000|2023-06-22 18:00:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|3
1687457100000|2023-06-22 18:05:00|8.77|8.57|8.78|8.58|8.79|8.59|8.77|8.57|4
1687457400000|2023-06-22 18:10:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|6
1687457700000|2023-06-22 18:15:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1687458300000|2023-06-22 18:25:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|11
1687458600000|2023-06-22 18:30:00|8.79|8.59|8.8|8.6|8.8|8.6|8.78|8.58|18
1687458900000|2023-06-22 18:35:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1687459200000|2023-06-22 18:40:00|8.78|8.58|8.77|8.57|8.79|8.59|8.75|8.55|22
1687459500000|2023-06-22 18:45:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|14
1687459800000|2023-06-22 18:50:00|8.78|8.58|8.79|8.59|8.79|8.59|8.77|8.57|12
1687460100000|2023-06-22 18:55:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|9
1687460400000|2023-06-22 19:00:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|11
1687460700000|2023-06-22 19:05:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1687461000000|2023-06-22 19:10:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|6
1687461300000|2023-06-22 19:15:00|8.78|8.58|8.78|8.58|8.79|8.59|8.78|8.58|7
1687461600000|2023-06-22 19:20:00|8.79|8.59|8.78|8.58|8.8|8.6|8.78|8.58|18
1687461900000|2023-06-22 19:25:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|7
1687462200000|2023-06-22 19:30:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|3
1687462500000|2023-06-22 19:35:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|6
1687462800000|2023-06-22 19:40:00|8.81|8.61|8.8|8.6|8.81|8.61|8.79|8.59|16
1687463100000|2023-06-22 19:45:00|8.79|8.59|8.79|8.59|8.8|8.6|8.79|8.59|23
1687463400000|2023-06-22 19:50:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|106
1687463700000|2023-06-22 19:55:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|21
1687464000000|2023-06-22 20:00:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|60
1687464300000|2023-06-22 20:05:00|8.81|8.61|8.79|8.59|8.81|8.61|8.78|8.58|11
1687464600000|2023-06-22 20:10:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1687464900000|2023-06-22 20:15:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|6
1687465200000|2023-06-22 20:20:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1687465500000|2023-06-22 20:25:00|8.78|8.58|8.78|8.58|8.79|8.59|8.77|8.57|21
1687465800000|2023-06-22 20:30:00|8.77|8.57|8.79|8.59|8.79|8.59|8.77|8.57|15
1687466100000|2023-06-22 20:35:00|8.78|8.58|8.79|8.59|8.8|8.6|8.78|8.58|16
1687466400000|2023-06-22 20:40:00|8.78|8.58|8.8|8.6|8.8|8.6|8.78|8.58|7
1687466700000|2023-06-22 20:45:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|6
1687467600000|2023-06-22 21:00:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|2
1687467900000|2023-06-22 21:05:00|8.81|8.61|8.8|8.6|8.81|8.61|8.8|8.6|2
1687468200000|2023-06-22 21:10:00|8.81|8.61|8.79|8.59|8.81|8.61|8.79|8.59|9
1687468500000|2023-06-22 21:15:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|5
1687469100000|2023-06-22 21:25:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1687469400000|2023-06-22 21:30:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|2
1687469700000|2023-06-22 21:35:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|2
1687470000000|2023-06-22 21:40:00|8.76|8.56|8.76|8.56|8.76|8.56|8.76|8.56|1
1687470300000|2023-06-22 21:45:00|8.77|8.57|8.76|8.56|8.77|8.57|8.76|8.56|4
1687470600000|2023-06-22 21:50:00|8.77|8.57|8.78|8.58|8.78|8.58|8.76|8.56|16
1687470900000|2023-06-22 21:55:00|8.79|8.59|8.79|8.59|8.79|8.59|8.78|8.58|9
1687471200000|2023-06-22 22:00:00|8.78|8.58|8.79|8.59|8.8|8.6|8.77|8.57|20
1687471800000|2023-06-22 22:10:00|8.8|8.6|8.8|8.6|8.8|8.6|8.8|8.6|1
1687472100000|2023-06-22 22:15:00|8.79|8.59|8.8|8.6|8.8|8.6|8.79|8.59|6
1687472400000|2023-06-22 22:20:00|8.79|8.59|8.79|8.59|8.79|8.59|8.79|8.59|1
1687472700000|2023-06-22 22:25:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|19
1687473000000|2023-06-22 22:30:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|11
1687473300000|2023-06-22 22:35:00|8.76|8.56|8.78|8.58|8.78|8.58|8.76|8.56|3
1687473600000|2023-06-22 22:40:00|8.79|8.59|8.79|8.59|8.8|8.6|8.78|8.58|19
1687473900000|2023-06-22 22:45:00|8.8|8.6|8.8|8.6|8.8|8.6|8.79|8.59|9
1687474200000|2023-06-22 22:50:00|8.79|8.59|8.77|8.57|8.8|8.6|8.77|8.57|13
1687474500000|2023-06-22 22:55:00|8.76|8.56|8.77|8.57|8.77|8.57|8.75|8.55|30
1687474800000|2023-06-22 23:00:00|8.76|8.56|8.75|8.55|8.77|8.57|8.75|8.55|20
1687475100000|2023-06-22 23:05:00|8.74|8.54|8.76|8.56|8.76|8.56|8.74|8.54|3
1687475400000|2023-06-22 23:10:00|8.77|8.57|8.77|8.57|8.77|8.57|8.77|8.57|1
1687475700000|2023-06-22 23:15:00|8.76|8.56|8.77|8.57|8.77|8.57|8.76|8.56|2
1687476000000|2023-06-22 23:20:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|2
1687476300000|2023-06-22 23:25:00|8.8|8.6|8.79|8.59|8.8|8.6|8.79|8.59|2
1687476600000|2023-06-22 23:30:00|8.78|8.58|8.79|8.59|8.79|8.59|8.78|8.58|16
1687476900000|2023-06-22 23:35:00|8.8|8.6|8.78|8.58|8.8|8.6|8.78|8.58|19
1687477200000|2023-06-22 23:40:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|3
1687477500000|2023-06-22 23:45:00|8.78|8.58|8.78|8.58|8.78|8.58|8.77|8.57|3
1687477800000|2023-06-22 23:50:00|8.77|8.57|8.77|8.57|8.78|8.58|8.77|8.57|3
1687478100000|2023-06-22 23:55:00|8.78|8.58|8.77|8.57|8.78|8.58|8.77|8.57|2
1687478400000|2023-06-23 00:00:00|8.78|8.58|8.83|8.63|8.83|8.63|8.77|8.57|22
1687478700000|2023-06-23 00:05:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|29
1687479000000|2023-06-23 00:10:00|8.81|8.61|8.81|8.61|8.84|8.64|8.81|8.61|29
1687479300000|2023-06-23 00:15:00|8.8|8.6|8.82|8.62|8.82|8.62|8.8|8.6|7
1687479600000|2023-06-23 00:20:00|8.81|8.61|8.83|8.63|8.84|8.64|8.81|8.61|13
1687479900000|2023-06-23 00:25:00|8.82|8.62|8.82|8.62|8.83|8.63|8.81|8.61|15
1687480200000|2023-06-23 00:30:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|10
1687481100000|2023-06-23 00:45:00|8.81|8.61|8.82|8.62|8.82|8.62|8.81|8.61|4
1687481400000|2023-06-23 00:50:00|8.81|8.61|8.82|8.62|8.83|8.63|8.81|8.61|8
1687481700000|2023-06-23 00:55:00|8.83|8.63|8.83|8.63|8.84|8.64|8.83|8.63|9
1687482000000|2023-06-23 01:00:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|15
1687482600000|2023-06-23 01:10:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|8
1687482900000|2023-06-23 01:15:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|10
1687483200000|2023-06-23 01:20:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|15
1687483500000|2023-06-23 01:25:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|7
1687483800000|2023-06-23 01:30:00|8.87|8.67|8.88|8.68|8.91|8.71|8.87|8.67|34
1687484100000|2023-06-23 01:35:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|17
1687484400000|2023-06-23 01:40:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|13
1687484700000|2023-06-23 01:45:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|16
1687485000000|2023-06-23 01:50:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1687485300000|2023-06-23 01:55:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|7
1687485600000|2023-06-23 02:00:00|8.85|8.65|8.83|8.63|8.86|8.66|8.83|8.63|5
1687485900000|2023-06-23 02:05:00|8.84|8.64|8.83|8.63|8.84|8.64|8.82|8.62|14
1687486200000|2023-06-23 02:10:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|13
1687486500000|2023-06-23 02:15:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|3
1687486800000|2023-06-23 02:20:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|4
1687487100000|2023-06-23 02:25:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|6
1687487400000|2023-06-23 02:30:00|8.88|8.68|8.89|8.69|8.9|8.7|8.87|8.67|16
1687487700000|2023-06-23 02:35:00|8.88|8.68|8.88|8.68|8.89|8.69|8.87|8.67|55
1687488000000|2023-06-23 02:40:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|11
1687488300000|2023-06-23 02:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.88|8.68|20
1687488600000|2023-06-23 02:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|8
1687488900000|2023-06-23 02:55:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|51
1687489200000|2023-06-23 03:00:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|59
1687489800000|2023-06-23 03:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|99
1687490100000|2023-06-23 03:15:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|59
1687490400000|2023-06-23 03:20:00|8.9|8.7|8.9|8.7|8.9|8.7|8.89|8.69|105
1687490700000|2023-06-23 03:25:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|42
1687491000000|2023-06-23 03:30:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|11
1687491300000|2023-06-23 03:35:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1687491600000|2023-06-23 03:40:00|8.91|8.71|8.91|8.71|8.92|8.72|8.9|8.7|27
1687491900000|2023-06-23 03:45:00|8.92|8.72|8.9|8.7|8.92|8.72|8.9|8.7|29
1687492200000|2023-06-23 03:50:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|8
1687492500000|2023-06-23 03:55:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1687492800000|2023-06-23 04:00:00|8.92|8.72|8.92|8.72|8.92|8.72|8.92|8.72|1
1687493100000|2023-06-23 04:05:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1687493700000|2023-06-23 04:15:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|15
1687494000000|2023-06-23 04:20:00|8.89|8.69|8.91|8.71|8.91|8.71|8.89|8.69|25
1687494300000|2023-06-23 04:25:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|11
1687495500000|2023-06-23 04:45:00|8.91|8.71|8.89|8.69|8.91|8.71|8.89|8.69|9
1687495800000|2023-06-23 04:50:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|4
1687496100000|2023-06-23 04:55:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|16
1687496400000|2023-06-23 05:00:00|8.88|8.68|8.9|8.7|8.9|8.7|8.88|8.68|19
1687496700000|2023-06-23 05:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|15
1687497000000|2023-06-23 05:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1687497300000|2023-06-23 05:15:00|8.87|8.67|8.86|8.66|8.89|8.69|8.85|8.65|22
1687497600000|2023-06-23 05:20:00|8.87|8.67|8.86|8.66|8.87|8.67|8.85|8.65|28
1687497900000|2023-06-23 05:25:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|8
1687498200000|2023-06-23 05:30:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|3
1687498500000|2023-06-23 05:35:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|20
1687498800000|2023-06-23 05:40:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|7
1687499400000|2023-06-23 05:50:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|6
1687499700000|2023-06-23 05:55:00|8.87|8.67|8.88|8.68|8.88|8.68|8.87|8.67|14
1687500000000|2023-06-23 06:00:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|20
1687500300000|2023-06-23 06:05:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|27
1687500600000|2023-06-23 06:10:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1687500900000|2023-06-23 06:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|10
1687501200000|2023-06-23 06:20:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|16
1687501500000|2023-06-23 06:25:00|8.89|8.69|8.89|8.69|8.89|8.69|8.89|8.69|1
1687502100000|2023-06-23 06:35:00|8.88|8.68|8.88|8.68|8.88|8.68|8.88|8.68|1
1687502400000|2023-06-23 06:40:00|8.87|8.67|8.87|8.67|8.88|8.68|8.87|8.67|5
1687502700000|2023-06-23 06:45:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|7
1687503000000|2023-06-23 06:50:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|24
1687503300000|2023-06-23 06:55:00|8.85|8.65|8.85|8.65|8.86|8.66|8.85|8.65|13
1687503600000|2023-06-23 07:00:00|8.84|8.64|8.83|8.63|8.85|8.65|8.83|8.63|14
1687503900000|2023-06-23 07:05:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|28
1687504200000|2023-06-23 07:10:00|8.84|8.64|8.83|8.63|8.84|8.64|8.83|8.63|4
1687504500000|2023-06-23 07:15:00|8.84|8.64|8.82|8.62|8.84|8.64|8.82|8.62|7
1687504800000|2023-06-23 07:20:00|8.83|8.63|8.83|8.63|8.83|8.63|8.82|8.62|35
1687505100000|2023-06-23 07:25:00|8.84|8.64|8.84|8.64|8.84|8.64|8.83|8.63|5
1687505400000|2023-06-23 07:30:00|8.85|8.65|8.84|8.64|8.85|8.65|8.84|8.64|12
1687505700000|2023-06-23 07:35:00|8.85|8.65|8.85|8.65|8.85|8.65|8.84|8.64|3
1687506300000|2023-06-23 07:45:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|66
1687506600000|2023-06-23 07:50:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|22
1687506900000|2023-06-23 07:55:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|22
1687507200000|2023-06-23 08:00:00|8.88|8.68|8.86|8.66|8.88|8.68|8.85|8.65|17
1687507500000|2023-06-23 08:05:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|14
1687507800000|2023-06-23 08:10:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|7
1687508100000|2023-06-23 08:15:00|8.9|8.7|8.9|8.7|8.9|8.7|8.9|8.7|1
1687508400000|2023-06-23 08:20:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|10
1687508700000|2023-06-23 08:25:00|8.91|8.71|8.91|8.71|8.91|8.71|8.9|8.7|5
1687509000000|2023-06-23 08:30:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|52
1687509300000|2023-06-23 08:35:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|16
1687509600000|2023-06-23 08:40:00|8.9|8.7|8.89|8.69|8.91|8.71|8.89|8.69|12
1687509900000|2023-06-23 08:45:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|10
1687510200000|2023-06-23 08:50:00|8.88|8.68|8.88|8.68|8.89|8.69|8.88|8.68|7
1687510500000|2023-06-23 08:55:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|10
1687510800000|2023-06-23 09:00:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|4
1687511100000|2023-06-23 09:05:00|8.89|8.69|8.87|8.67|8.89|8.69|8.87|8.67|11
1687511400000|2023-06-23 09:10:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|2
1687511700000|2023-06-23 09:15:00|8.86|8.66|8.87|8.67|8.87|8.67|8.85|8.65|46
1687512000000|2023-06-23 09:20:00|8.86|8.66|8.86|8.66|8.87|8.67|8.86|8.66|115
1687512300000|2023-06-23 09:25:00|8.85|8.65|8.85|8.65|8.86|8.66|8.84|8.64|9
1687512600000|2023-06-23 09:30:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|14
1687512900000|2023-06-23 09:35:00|8.86|8.66|8.85|8.65|8.86|8.66|8.85|8.65|10
1687513200000|2023-06-23 09:40:00|8.84|8.64|8.86|8.66|8.86|8.66|8.84|8.64|5
1687513500000|2023-06-23 09:45:00|8.85|8.65|8.85|8.65|8.85|8.65|8.83|8.63|21
1687513800000|2023-06-23 09:50:00|8.86|8.66|8.89|8.69|8.9|8.7|8.84|8.64|48
1687514100000|2023-06-23 09:55:00|8.88|8.68|8.89|8.69|8.9|8.7|8.88|8.68|18
1687514400000|2023-06-23 10:00:00|8.9|8.7|8.9|8.7|8.9|8.7|8.88|8.68|21
1687514700000|2023-06-23 10:05:00|8.89|8.69|8.9|8.7|8.9|8.7|8.87|8.67|56
1687515000000|2023-06-23 10:10:00|8.89|8.69|8.88|8.68|8.89|8.69|8.88|8.68|2
1687515300000|2023-06-23 10:15:00|8.87|8.67|8.87|8.67|8.87|8.67|8.87|8.67|1
1687515600000|2023-06-23 10:20:00|8.88|8.68|8.85|8.65|8.88|8.68|8.85|8.65|14
1687515900000|2023-06-23 10:25:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|58
1687516200000|2023-06-23 10:30:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|12
1687516500000|2023-06-23 10:35:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|10
1687516800000|2023-06-23 10:40:00|8.86|8.66|8.86|8.66|8.86|8.66|8.85|8.65|49
1687517100000|2023-06-23 10:45:00|8.85|8.65|8.86|8.66|8.86|8.66|8.85|8.65|32
1687517400000|2023-06-23 10:50:00|8.87|8.67|8.86|8.66|8.87|8.67|8.86|8.66|12
1687517700000|2023-06-23 10:55:00|8.87|8.67|8.87|8.67|8.87|8.67|8.86|8.66|7
1687518000000|2023-06-23 11:00:00|8.86|8.66|8.87|8.67|8.87|8.67|8.86|8.66|4
1687518300000|2023-06-23 11:05:00|8.88|8.68|8.87|8.67|8.88|8.68|8.87|8.67|18
1687518600000|2023-06-23 11:10:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|7
1687518900000|2023-06-23 11:15:00|8.87|8.67|8.88|8.68|8.89|8.69|8.87|8.67|42
1687519200000|2023-06-23 11:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|9
1687519500000|2023-06-23 11:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.88|8.68|2
1687519800000|2023-06-23 11:30:00|8.9|8.7|8.9|8.7|8.91|8.71|8.9|8.7|5
1687520400000|2023-06-23 11:40:00|8.91|8.71|8.9|8.7|8.91|8.71|8.9|8.7|6
1687521000000|2023-06-23 11:50:00|8.91|8.71|8.91|8.71|8.91|8.71|8.91|8.71|1
1687521300000|2023-06-23 11:55:00|8.9|8.7|8.91|8.71|8.91|8.71|8.9|8.7|4
1687521600000|2023-06-23 12:00:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|22
1687521900000|2023-06-23 12:05:00|8.9|8.7|8.9|8.7|8.91|8.71|8.89|8.69|49
1687522200000|2023-06-23 12:10:00|8.91|8.71|8.91|8.71|8.91|8.71|8.88|8.68|31
1687522500000|2023-06-23 12:15:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1687522800000|2023-06-23 12:20:00|8.88|8.68|8.87|8.67|8.89|8.69|8.86|8.66|6
1687523100000|2023-06-23 12:25:00|8.86|8.66|8.86|8.66|8.88|8.68|8.85|8.65|31
1687523400000|2023-06-23 12:30:00|8.87|8.67|8.85|8.65|8.87|8.67|8.84|8.64|27
1687523700000|2023-06-23 12:35:00|8.84|8.64|8.83|8.63|8.86|8.66|8.82|8.62|46
1687524000000|2023-06-23 12:40:00|8.82|8.62|8.84|8.64|8.84|8.64|8.82|8.62|23
1687524300000|2023-06-23 12:45:00|8.85|8.65|8.86|8.66|8.87|8.67|8.84|8.64|36
1687524600000|2023-06-23 12:50:00|8.87|8.67|8.89|8.69|8.89|8.69|8.86|8.66|51
1687524900000|2023-06-23 12:55:00|8.88|8.68|8.88|8.68|8.88|8.68|8.86|8.66|31
1687525200000|2023-06-23 13:00:00|8.89|8.69|8.89|8.69|8.9|8.7|8.88|8.68|37
1687525500000|2023-06-23 13:05:00|8.9|8.7|8.9|8.7|8.9|8.7|8.88|8.68|61
1687525800000|2023-06-23 13:10:00|8.91|8.71|8.9|8.7|8.91|8.71|8.89|8.69|10
1687526100000|2023-06-23 13:15:00|8.89|8.69|8.9|8.7|8.9|8.7|8.89|8.69|2
1687526400000|2023-06-23 13:20:00|8.89|8.69|8.89|8.69|8.9|8.7|8.89|8.69|5
1687526700000|2023-06-23 13:25:00|8.88|8.68|8.89|8.69|8.89|8.69|8.87|8.67|16
1687527000000|2023-06-23 13:30:00|8.88|8.68|8.87|8.67|8.88|8.68|8.86|8.66|22
1687527300000|2023-06-23 13:35:00|8.86|8.66|8.85|8.65|8.87|8.67|8.85|8.65|22
1687527600000|2023-06-23 13:40:00|8.86|8.66|8.87|8.67|8.88|8.68|8.86|8.66|32
1687527900000|2023-06-23 13:45:00|8.86|8.66|8.82|8.62|8.87|8.67|8.82|8.62|29
1687528200000|2023-06-23 13:50:00|8.81|8.61|8.84|8.64|8.85|8.65|8.8|8.6|44
1687528500000|2023-06-23 13:55:00|8.85|8.65|8.86|8.66|8.86|8.66|8.84|8.64|14
1687528800000|2023-06-23 14:00:00|8.85|8.65|8.85|8.65|8.86|8.66|8.83|8.63|23
1687529100000|2023-06-23 14:05:00|8.84|8.64|8.85|8.65|8.85|8.65|8.84|8.64|10
1687529400000|2023-06-23 14:10:00|8.86|8.66|8.85|8.65|8.86|8.66|8.84|8.64|22
1687529700000|2023-06-23 14:15:00|8.86|8.66|8.89|8.69|8.89|8.69|8.86|8.66|32
1687530000000|2023-06-23 14:20:00|8.9|8.7|8.87|8.67|8.9|8.7|8.87|8.67|24
1687530300000|2023-06-23 14:25:00|8.88|8.68|8.88|8.68|8.88|8.68|8.87|8.67|19
1687530600000|2023-06-23 14:30:00|8.87|8.67|8.88|8.68|8.88|8.68|8.86|8.66|32
1687530900000|2023-06-23 14:35:00|8.89|8.69|8.89|8.69|8.89|8.69|8.88|8.68|5
1687531200000|2023-06-23 14:40:00|8.9|8.7|8.89|8.69|8.9|8.7|8.89|8.69|2
1687531500000|2023-06-23 14:45:00|8.9|8.7|8.92|8.72|8.93|8.73|8.89|8.69|17
1687531800000|2023-06-23 14:50:00|8.91|8.71|8.92|8.72|8.93|8.73|8.91|8.71|20
1687532100000|2023-06-23 14:55:00|8.91|8.71|8.92|8.72|8.92|8.72|8.9|8.7|52
1687532400000|2023-06-23 15:00:00|8.91|8.71|8.92|8.72|8.93|8.73|8.91|8.71|60
1687532700000|2023-06-23 15:05:00|8.93|8.73|8.92|8.72|8.95|8.75|8.92|8.72|66
1687533000000|2023-06-23 15:10:00|8.93|8.73|8.93|8.73|8.93|8.73|8.91|8.71|85
1687533300000|2023-06-23 15:15:00|8.92|8.72|8.95|8.75|8.96|8.76|8.92|8.72|106
1687533600000|2023-06-23 15:20:00|8.94|8.74|8.95|8.75|8.97|8.77|8.93|8.73|100
1687533900000|2023-06-23 15:25:00|8.94|8.74|8.91|8.71|8.94|8.74|8.89|8.69|46
1687534200000|2023-06-23 15:30:00|8.92|8.72|8.94|8.74|8.94|8.74|8.9|8.7|101
1687534500000|2023-06-23 15:35:00|8.93|8.73|8.94|8.74|8.96|8.76|8.93|8.73|24
1687534800000|2023-06-23 15:40:00|8.95|8.75|8.95|8.75|8.98|8.78|8.95|8.75|17
1687535100000|2023-06-23 15:45:00|8.96|8.76|8.97|8.77|8.98|8.78|8.94|8.74|60
1687535400000|2023-06-23 15:50:00|8.98|8.78|9.02|8.82|9.04|8.84|8.97|8.77|65
1687535700000|2023-06-23 15:55:00|9.03|8.83|9.02|8.82|9.04|8.84|9.01|8.81|124
1687536000000|2023-06-23 16:00:00|9.03|8.83|9.03|8.83|9.03|8.83|9|8.8|59
1687536300000|2023-06-23 16:05:00|9.04|8.84|9.06|8.86|9.09|8.89|9.03|8.83|143
1687536600000|2023-06-23 16:10:00|9.05|8.85|9.07|8.87|9.07|8.87|9.03|8.83|109
1687536900000|2023-06-23 16:15:00|9.06|8.86|9.03|8.83|9.07|8.87|8.98|8.78|68
1687537200000|2023-06-23 16:20:00|9.02|8.82|9|8.8|9.03|8.83|8.96|8.76|87
1687537500000|2023-06-23 16:25:00|8.99|8.79|9|8.8|9.02|8.82|8.98|8.78|70
1687537800000|2023-06-23 16:30:00|8.99|8.79|9.01|8.81|9.02|8.82|8.99|8.79|29
1687538100000|2023-06-23 16:35:00|9.02|8.82|9|8.8|9.02|8.82|8.97|8.77|65
1687538400000|2023-06-23 16:40:00|9.01|8.81|9.02|8.82|9.02|8.82|9|8.8|12
1687538700000|2023-06-23 16:45:00|9.01|8.81|9.02|8.82|9.03|8.83|9|8.8|16
1687539000000|2023-06-23 16:50:00|9.03|8.83|9.04|8.84|9.05|8.85|9.02|8.82|42
1687539300000|2023-06-23 16:55:00|9.05|8.85|9.03|8.83|9.05|8.85|9.03|8.83|11
1687539600000|2023-06-23 17:00:00|9.04|8.84|9.05|8.85|9.05|8.85|9.02|8.82|16
1687539900000|2023-06-23 17:05:00|9.04|8.84|9.05|8.85|9.05|8.85|9.02|8.82|18
1687540200000|2023-06-23 17:10:00|9.06|8.86|9.07|8.87|9.07|8.87|9.05|8.85|36
1687540500000|2023-06-23 17:15:00|9.06|8.86|9.06|8.86|9.08|8.88|9.06|8.86|75
1687540800000|2023-06-23 17:20:00|9.07|8.87|9.05|8.85|9.07|8.87|9.05|8.85|11
1687541100000|2023-06-23 17:25:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|7
1687541400000|2023-06-23 17:30:00|9.07|8.87|9.05|8.85|9.07|8.87|9.04|8.84|23
1687541700000|2023-06-23 17:35:00|9.04|8.84|9.08|8.88|9.08|8.88|9.04|8.84|29
1687542000000|2023-06-23 17:40:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|34
1687542300000|2023-06-23 17:45:00|9.09|8.89|9.1|8.9|9.11|8.91|9.09|8.89|14
1687542600000|2023-06-23 17:50:00|9.11|8.91|9.11|8.91|9.11|8.91|9.09|8.89|133
1687542900000|2023-06-23 17:55:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|31
1687543500000|2023-06-23 18:05:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|8
1687543800000|2023-06-23 18:10:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|8
1687544100000|2023-06-23 18:15:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|18
1687544400000|2023-06-23 18:20:00|9.07|8.87|9.07|8.87|9.08|8.88|9.07|8.87|13
1687544700000|2023-06-23 18:25:00|9.08|8.88|9.08|8.88|9.08|8.88|9.06|8.86|17
1687545000000|2023-06-23 18:30:00|9.07|8.87|9.06|8.86|9.08|8.88|9.06|8.86|24
1687545300000|2023-06-23 18:35:00|9.05|8.85|9.05|8.85|9.06|8.86|9.04|8.84|33
1687545600000|2023-06-23 18:40:00|9.06|8.86|9.06|8.86|9.08|8.88|9.05|8.85|47
1687545900000|2023-06-23 18:45:00|9.05|8.85|9.07|8.87|9.07|8.87|9.05|8.85|21
1687546200000|2023-06-23 18:50:00|9.06|8.86|9.07|8.87|9.07|8.87|9.06|8.86|56
1687546500000|2023-06-23 18:55:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|10
1687546800000|2023-06-23 19:00:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|9
1687547100000|2023-06-23 19:05:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|18
1687547700000|2023-06-23 19:15:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|16
1687548000000|2023-06-23 19:20:00|9.09|8.89|9.1|8.9|9.1|8.9|9.09|8.89|24
1687548600000|2023-06-23 19:30:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|4
1687548900000|2023-06-23 19:35:00|9.09|8.89|9.06|8.86|9.09|8.89|9.04|8.84|56
1687549200000|2023-06-23 19:40:00|9.07|8.87|9.08|8.88|9.08|8.88|9.06|8.86|12
1687549800000|2023-06-23 19:50:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1687550400000|2023-06-23 20:00:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|5
1687550700000|2023-06-23 20:05:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|34
1687551000000|2023-06-23 20:10:00|9.11|8.91|9.1|8.9|9.11|8.91|9.09|8.89|8
1687551300000|2023-06-23 20:15:00|9.11|8.91|9.09|8.89|9.11|8.91|9.09|8.89|31
1687551600000|2023-06-23 20:20:00|9.1|8.9|9.1|8.9|9.1|8.9|9.1|8.9|1
1687551900000|2023-06-23 20:25:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|2
1687552200000|2023-06-23 20:30:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|8
1687552500000|2023-06-23 20:35:00|9.09|8.89|9.1|8.9|9.1|8.9|9.08|8.88|12
1687552800000|2023-06-23 20:40:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|10
1687553100000|2023-06-23 20:45:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1687553400000|2023-06-23 20:50:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|15
1687553700000|2023-06-23 20:55:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|4
1687590000000|2023-06-24 07:00:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|10
1687590300000|2023-06-24 07:05:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|8
1687590600000|2023-06-24 07:10:00|9.1|8.9|9.09|8.89|9.1|8.9|9.08|8.88|10
1687590900000|2023-06-24 07:15:00|9.08|8.88|9.11|8.91|9.11|8.91|9.08|8.88|8
1687591200000|2023-06-24 07:20:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|2
1687591500000|2023-06-24 07:25:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|27
1687591800000|2023-06-24 07:30:00|9.11|8.91|9.09|8.89|9.12|8.92|9.09|8.89|9
1687592100000|2023-06-24 07:35:00|9.08|8.88|9.09|8.89|9.09|8.89|9.08|8.88|12
1687592400000|2023-06-24 07:40:00|9.08|8.88|9.07|8.87|9.09|8.89|9.07|8.87|10
1687592700000|2023-06-24 07:45:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|8
1687593000000|2023-06-24 07:50:00|9.08|8.88|9.09|8.89|9.1|8.9|9.08|8.88|10
1687593300000|2023-06-24 07:55:00|9.1|8.9|9.09|8.89|9.1|8.9|9.07|8.87|14
1687593600000|2023-06-24 08:00:00|9.1|8.9|9.11|8.91|9.11|8.91|9.09|8.89|4
1687593900000|2023-06-24 08:05:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|17
1687594200000|2023-06-24 08:10:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|7
1687594500000|2023-06-24 08:15:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|3
1687594800000|2023-06-24 08:20:00|9.13|8.93|9.13|8.93|9.13|8.93|9.12|8.92|3
1687595100000|2023-06-24 08:25:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|5
1687595400000|2023-06-24 08:30:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|5
1687595700000|2023-06-24 08:35:00|9.12|8.92|9.12|8.92|9.13|8.93|9.12|8.92|5
1687596000000|2023-06-24 08:40:00|9.13|8.93|9.12|8.92|9.13|8.93|9.1|8.9|10
1687596300000|2023-06-24 08:45:00|9.13|8.93|9.13|8.93|9.13|8.93|9.13|8.93|1
1687596600000|2023-06-24 08:50:00|9.14|8.94|9.13|8.93|9.14|8.94|9.12|8.92|4
1687596900000|2023-06-24 08:55:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|11
1687597500000|2023-06-24 09:05:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|15
1687597800000|2023-06-24 09:10:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|5
1687598100000|2023-06-24 09:15:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|2
1687598400000|2023-06-24 09:20:00|9.15|8.95|9.15|8.95|9.15|8.95|9.14|8.94|21
1687598700000|2023-06-24 09:25:00|9.14|8.94|9.14|8.94|9.15|8.95|9.14|8.94|33
1687599000000|2023-06-24 09:30:00|9.15|8.95|9.14|8.94|9.15|8.95|9.13|8.93|6
1687599300000|2023-06-24 09:35:00|9.15|8.95|9.13|8.93|9.15|8.95|9.13|8.93|5
1687599600000|2023-06-24 09:40:00|9.14|8.94|9.15|8.95|9.16|8.96|9.14|8.94|4
1687599900000|2023-06-24 09:45:00|9.16|8.96|9.17|8.97|9.17|8.97|9.15|8.95|4
1687600200000|2023-06-24 09:50:00|9.16|8.96|9.18|8.98|9.19|8.99|9.16|8.96|17
1687600500000|2023-06-24 09:55:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|3
1687600800000|2023-06-24 10:00:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|5
1687601100000|2023-06-24 10:05:00|9.17|8.97|9.19|8.99|9.2|9|9.17|8.97|5
1687601400000|2023-06-24 10:10:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1687602300000|2023-06-24 10:25:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1687602600000|2023-06-24 10:30:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|7
1687602900000|2023-06-24 10:35:00|9.2|9|9.19|8.99|9.21|9.01|9.19|8.99|14
1687603200000|2023-06-24 10:40:00|9.2|9|9.2|9|9.21|9.01|9.2|9|17
1687603500000|2023-06-24 10:45:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1687603800000|2023-06-24 10:50:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|12
1687604100000|2023-06-24 10:55:00|9.19|8.99|9.19|8.99|9.2|9|9.19|8.99|5
1687604400000|2023-06-24 11:00:00|9.2|9|9.17|8.97|9.2|9|9.17|8.97|12
1687604700000|2023-06-24 11:05:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|6
1687605000000|2023-06-24 11:10:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|7
1687605300000|2023-06-24 11:15:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|9
1687605900000|2023-06-24 11:25:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|5
1687606200000|2023-06-24 11:30:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|3
1687606500000|2023-06-24 11:35:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|2
1687606800000|2023-06-24 11:40:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|2
1687607100000|2023-06-24 11:45:00|9.2|9|9.2|9|9.2|9|9.2|9|1
1687607400000|2023-06-24 11:50:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1687607700000|2023-06-24 11:55:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|2
1687608000000|2023-06-24 12:00:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|9
1687608300000|2023-06-24 12:05:00|9.2|9|9.2|9|9.21|9.01|9.2|9|3
1687608600000|2023-06-24 12:10:00|9.21|9.01|9.21|9.01|9.21|9.01|9.21|9.01|1
1687608900000|2023-06-24 12:15:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1687609200000|2023-06-24 12:20:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|4
1687609500000|2023-06-24 12:25:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|7
1687609800000|2023-06-24 12:30:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|19
1687610100000|2023-06-24 12:35:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|10
1687610400000|2023-06-24 12:40:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|8
1687610700000|2023-06-24 12:45:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1687611000000|2023-06-24 12:50:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|4
1687611300000|2023-06-24 12:55:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|3
1687611600000|2023-06-24 13:00:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1687611900000|2023-06-24 13:05:00|9.21|9.01|9.19|8.99|9.21|9.01|9.19|8.99|5
1687612200000|2023-06-24 13:10:00|9.2|9|9.21|9.01|9.21|9.01|9.19|8.99|8
1687612500000|2023-06-24 13:15:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|10
1687612800000|2023-06-24 13:20:00|9.22|9.02|9.19|8.99|9.22|9.02|9.18|8.98|32
1687613100000|2023-06-24 13:25:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|12
1687613400000|2023-06-24 13:30:00|9.16|8.96|9.17|8.97|9.18|8.98|9.16|8.96|36
1687613700000|2023-06-24 13:35:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|16
1687614000000|2023-06-24 13:40:00|9.18|8.98|9.16|8.96|9.18|8.98|9.16|8.96|17
1687614300000|2023-06-24 13:45:00|9.15|8.95|9.14|8.94|9.16|8.96|9.14|8.94|8
1687614600000|2023-06-24 13:50:00|9.15|8.95|9.16|8.96|9.17|8.97|9.14|8.94|10
1687614900000|2023-06-24 13:55:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|2
1687615200000|2023-06-24 14:00:00|9.17|8.97|9.18|8.98|9.19|8.99|9.17|8.97|8
1687615500000|2023-06-24 14:05:00|9.17|8.97|9.16|8.96|9.19|8.99|9.16|8.96|10
1687615800000|2023-06-24 14:10:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|3
1687616400000|2023-06-24 14:20:00|9.16|8.96|9.16|8.96|9.16|8.96|9.16|8.96|1
1687616700000|2023-06-24 14:25:00|9.17|8.97|9.18|8.98|9.18|8.98|9.16|8.96|10
1687617000000|2023-06-24 14:30:00|9.19|8.99|9.19|8.99|9.19|8.99|9.19|8.99|1
1687617300000|2023-06-24 14:35:00|9.2|9|9.18|8.98|9.21|9.01|9.18|8.98|5
1687617600000|2023-06-24 14:40:00|9.17|8.97|9.17|8.97|9.17|8.97|9.16|8.96|7
1687617900000|2023-06-24 14:45:00|9.16|8.96|9.14|8.94|9.17|8.97|9.14|8.94|5
1687618200000|2023-06-24 14:50:00|9.15|8.95|9.15|8.95|9.15|8.95|9.15|8.95|1
1687618500000|2023-06-24 14:55:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|4
1687618800000|2023-06-24 15:00:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|2
1687619100000|2023-06-24 15:05:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|5
1687619400000|2023-06-24 15:10:00|9.15|8.95|9.15|8.95|9.15|8.95|9.13|8.93|35
1687619700000|2023-06-24 15:15:00|9.14|8.94|9.12|8.92|9.15|8.95|9.12|8.92|77
1687620000000|2023-06-24 15:20:00|9.13|8.93|9.11|8.91|9.13|8.93|9.11|8.91|61
1687620300000|2023-06-24 15:25:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|16
1687620600000|2023-06-24 15:30:00|9.1|8.9|9.04|8.84|9.1|8.9|8.99|8.79|81
1687620900000|2023-06-24 15:35:00|9.05|8.85|9.05|8.85|9.07|8.87|9.04|8.84|47
1687621200000|2023-06-24 15:40:00|9.06|8.86|9.07|8.87|9.08|8.88|9.05|8.85|68
1687621500000|2023-06-24 15:45:00|9.06|8.86|9.06|8.86|9.07|8.87|9.04|8.84|27
1687621800000|2023-06-24 15:50:00|9.05|8.85|9.02|8.82|9.06|8.86|9.02|8.82|40
1687622100000|2023-06-24 15:55:00|9.03|8.83|9.04|8.84|9.04|8.84|9.02|8.82|24
1687622400000|2023-06-24 16:00:00|9.03|8.83|8.99|8.79|9.03|8.83|8.96|8.76|85
1687622700000|2023-06-24 16:05:00|9|8.8|9.04|8.84|9.05|8.85|9|8.8|15
1687623000000|2023-06-24 16:10:00|9.03|8.83|9.04|8.84|9.05|8.85|9.03|8.83|6
1687623300000|2023-06-24 16:15:00|9.05|8.85|9.03|8.83|9.05|8.85|9.03|8.83|3
1687623600000|2023-06-24 16:20:00|9.04|8.84|9.04|8.84|9.04|8.84|9.03|8.83|11
1687623900000|2023-06-24 16:25:00|9.05|8.85|9.05|8.85|9.05|8.85|9.05|8.85|1
1687624200000|2023-06-24 16:30:00|9.06|8.86|9.06|8.86|9.06|8.86|9.05|8.85|11
1687624500000|2023-06-24 16:35:00|9.05|8.85|9.06|8.86|9.07|8.87|9.05|8.85|16
1687624800000|2023-06-24 16:40:00|9.07|8.87|9.06|8.86|9.07|8.87|9.05|8.85|42
1687625100000|2023-06-24 16:45:00|9.07|8.87|9.07|8.87|9.09|8.89|9.06|8.86|17
1687625400000|2023-06-24 16:50:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|12
1687625700000|2023-06-24 16:55:00|9.08|8.88|9.09|8.89|9.09|8.89|9.07|8.87|76
1687626000000|2023-06-24 17:00:00|9.1|8.9|9.12|8.92|9.12|8.92|9.1|8.9|23
1687626300000|2023-06-24 17:05:00|9.13|8.93|9.09|8.89|9.13|8.93|9.09|8.89|13
1687626600000|2023-06-24 17:10:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|7
1687626900000|2023-06-24 17:15:00|9.11|8.91|9.11|8.91|9.11|8.91|9.09|8.89|11
1687627200000|2023-06-24 17:20:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|5
1687627500000|2023-06-24 17:25:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1687627800000|2023-06-24 17:30:00|9.1|8.9|9.07|8.87|9.1|8.9|9.07|8.87|16
1687628100000|2023-06-24 17:35:00|9.08|8.88|9.1|8.9|9.1|8.9|9.08|8.88|69
1687628400000|2023-06-24 17:40:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|15
1687628700000|2023-06-24 17:45:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|2
1687629000000|2023-06-24 17:50:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|12
1687629300000|2023-06-24 17:55:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|16
1687629600000|2023-06-24 18:00:00|9.12|8.92|9.12|8.92|9.13|8.93|9.11|8.91|9
1687629900000|2023-06-24 18:05:00|9.11|8.91|9.11|8.91|9.12|8.92|9.1|8.9|53
1687630200000|2023-06-24 18:10:00|9.1|8.9|9.11|8.91|9.12|8.92|9.1|8.9|16
1687630500000|2023-06-24 18:15:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|12
1687630800000|2023-06-24 18:20:00|9.12|8.92|9.13|8.93|9.13|8.93|9.12|8.92|14
1687631100000|2023-06-24 18:25:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|4
1687631400000|2023-06-24 18:30:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1687632000000|2023-06-24 18:40:00|9.13|8.93|9.12|8.92|9.13|8.93|9.12|8.92|2
1687632300000|2023-06-24 18:45:00|9.11|8.91|9.11|8.91|9.12|8.92|9.11|8.91|15
1687632600000|2023-06-24 18:50:00|9.12|8.92|9.12|8.92|9.12|8.92|9.11|8.91|41
1687633200000|2023-06-24 19:00:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|7
1687633500000|2023-06-24 19:05:00|9.14|8.94|9.14|8.94|9.14|8.94|9.13|8.93|11
1687633800000|2023-06-24 19:10:00|9.13|8.93|9.13|8.93|9.14|8.94|9.12|8.92|5
1687634100000|2023-06-24 19:15:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|2
1687635300000|2023-06-24 19:35:00|9.12|8.92|9.11|8.91|9.13|8.93|9.11|8.91|6
1687635600000|2023-06-24 19:40:00|9.12|8.92|9.12|8.92|9.12|8.92|9.12|8.92|1
1687635900000|2023-06-24 19:45:00|9.11|8.91|9.11|8.91|9.11|8.91|9.1|8.9|21
1687636800000|2023-06-24 20:00:00|9.1|8.9|9.1|8.9|9.11|8.91|9.1|8.9|3
1687637100000|2023-06-24 20:05:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|2
1687637400000|2023-06-24 20:10:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|4
1687637700000|2023-06-24 20:15:00|9.07|8.87|9.08|8.88|9.08|8.88|9.07|8.87|4
1687638000000|2023-06-24 20:20:00|9.09|8.89|9.08|8.88|9.09|8.89|9.08|8.88|6
1687638300000|2023-06-24 20:25:00|9.09|8.89|9.09|8.89|9.09|8.89|9.09|8.89|1
1687638600000|2023-06-24 20:30:00|9.08|8.88|9.08|8.88|9.09|8.89|9.07|8.87|25
1687638900000|2023-06-24 20:35:00|9.07|8.87|9.08|8.88|9.09|8.89|9.07|8.87|14
1687639200000|2023-06-24 20:40:00|9.09|8.89|9.09|8.89|9.09|8.89|9.08|8.88|3
1687639500000|2023-06-24 20:45:00|9.08|8.88|9.07|8.87|9.09|8.89|9.06|8.86|22
1687639800000|2023-06-24 20:50:00|9.08|8.88|9.08|8.88|9.08|8.88|9.08|8.88|1
1687640100000|2023-06-24 20:55:00|9.09|8.89|9.08|8.88|9.09|8.89|9.07|8.87|4
1687640400000|2023-06-24 21:00:00|9.09|8.89|9.06|8.86|9.09|8.89|9.06|8.86|52
1687640700000|2023-06-24 21:05:00|9.07|8.87|9.06|8.86|9.07|8.87|9.06|8.86|2
1687641000000|2023-06-24 21:10:00|9.05|8.85|9.04|8.84|9.07|8.87|9.04|8.84|36
1687641300000|2023-06-24 21:15:00|9.05|8.85|9.07|8.87|9.07|8.87|9.04|8.84|39
1687641600000|2023-06-24 21:20:00|9.08|8.88|9.07|8.87|9.08|8.88|9.07|8.87|8
1687641900000|2023-06-24 21:25:00|9.08|8.88|9.08|8.88|9.08|8.88|9.07|8.87|7
1687642200000|2023-06-24 21:30:00|9.09|8.89|9.09|8.89|9.1|8.9|9.09|8.89|5
1687642500000|2023-06-24 21:35:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|4
1687642800000|2023-06-24 21:40:00|9.1|8.9|9.09|8.89|9.1|8.9|9.09|8.89|12
1687643400000|2023-06-24 21:50:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|10
1687643700000|2023-06-24 21:55:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|14
1687644000000|2023-06-24 22:00:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|4
1687645200000|2023-06-24 22:20:00|9.12|8.92|9.13|8.93|9.13|8.93|9.11|8.91|10
1687645500000|2023-06-24 22:25:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|4
1687645800000|2023-06-24 22:30:00|9.12|8.92|9.11|8.91|9.12|8.92|9.11|8.91|2
1687646400000|2023-06-24 22:40:00|9.1|8.9|9.11|8.91|9.11|8.91|9.1|8.9|2
1687646700000|2023-06-24 22:45:00|9.1|8.9|9.1|8.9|9.1|8.9|9.09|8.89|11
1687647000000|2023-06-24 22:50:00|9.11|8.91|9.1|8.9|9.11|8.91|9.1|8.9|6
1687647300000|2023-06-24 22:55:00|9.11|8.91|9.11|8.91|9.11|8.91|9.11|8.91|1
1687647900000|2023-06-24 23:05:00|9.12|8.92|9.14|8.94|9.14|8.94|9.12|8.92|3
1687648200000|2023-06-24 23:10:00|9.13|8.93|9.13|8.93|9.14|8.94|9.13|8.93|7
1687648500000|2023-06-24 23:15:00|9.14|8.94|9.13|8.93|9.14|8.94|9.13|8.93|2
1687648800000|2023-06-24 23:20:00|9.14|8.94|9.14|8.94|9.14|8.94|9.14|8.94|1
1687649400000|2023-06-24 23:30:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|2
1687649700000|2023-06-24 23:35:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|2
1687650000000|2023-06-24 23:40:00|9.15|8.95|9.14|8.94|9.15|8.95|9.14|8.94|4
1687650600000|2023-06-24 23:50:00|9.15|8.95|9.16|8.96|9.17|8.97|9.15|8.95|42
1687650900000|2023-06-24 23:55:00|9.17|8.97|9.15|8.95|9.17|8.97|9.15|8.95|3
1687651200000|2023-06-25 00:00:00|9.16|8.96|9.16|8.96|9.17|8.97|9.16|8.96|35
1687651500000|2023-06-25 00:05:00|9.17|8.97|9.16|8.96|9.17|8.97|9.14|8.94|14
1687651800000|2023-06-25 00:10:00|9.15|8.95|9.17|8.97|9.18|8.98|9.15|8.95|9
1687652100000|2023-06-25 00:15:00|9.16|8.96|9.17|8.97|9.17|8.97|9.16|8.96|2
1687652400000|2023-06-25 00:20:00|9.16|8.96|9.15|8.95|9.16|8.96|9.14|8.94|10
1687652700000|2023-06-25 00:25:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|41
1687653000000|2023-06-25 00:30:00|9.17|8.97|9.17|8.97|9.18|8.98|9.16|8.96|13
1687653300000|2023-06-25 00:35:00|9.16|8.96|9.17|8.97|9.18|8.98|9.16|8.96|4
1687653600000|2023-06-25 00:40:00|9.16|8.96|9.16|8.96|9.17|8.97|9.14|8.94|23
1687653900000|2023-06-25 00:45:00|9.15|8.95|9.17|8.97|9.17|8.97|9.15|8.95|5
1687654500000|2023-06-25 00:55:00|9.18|8.98|9.19|8.99|9.19|8.99|9.18|8.98|14
1687654800000|2023-06-25 01:00:00|9.18|8.98|9.18|8.98|9.18|8.98|9.16|8.96|5
1687655100000|2023-06-25 01:05:00|9.17|8.97|9.16|8.96|9.17|8.97|9.15|8.95|6
1687655400000|2023-06-25 01:10:00|9.17|8.97|9.19|8.99|9.2|9|9.17|8.97|17
1687655700000|2023-06-25 01:15:00|9.2|9|9.19|8.99|9.2|9|9.19|8.99|22
1687656000000|2023-06-25 01:20:00|9.2|9|9.2|9|9.2|9|9.19|8.99|3
1687656300000|2023-06-25 01:25:00|9.19|8.99|9.21|9.01|9.21|9.01|9.19|8.99|13
1687656600000|2023-06-25 01:30:00|9.2|9|9.2|9|9.21|9.01|9.2|9|11
1687656900000|2023-06-25 01:35:00|9.21|9.01|9.21|9.01|9.21|9.01|9.19|8.99|7
1687657200000|2023-06-25 01:40:00|9.2|9|9.2|9|9.21|9.01|9.2|9|31
1687657500000|2023-06-25 01:45:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|18
1687657800000|2023-06-25 01:50:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|12
1687658100000|2023-06-25 01:55:00|9.21|9.01|9.2|9|9.21|9.01|9.19|8.99|12
1687658400000|2023-06-25 02:00:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|4
1687658700000|2023-06-25 02:05:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|23
1687659000000|2023-06-25 02:10:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|47
1687659300000|2023-06-25 02:15:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1687659600000|2023-06-25 02:20:00|9.21|9.01|9.21|9.01|9.21|9.01|9.21|9.01|1
1687659900000|2023-06-25 02:25:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|3
1687660200000|2023-06-25 02:30:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|5
1687660500000|2023-06-25 02:35:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1687661100000|2023-06-25 02:45:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|2
1687661400000|2023-06-25 02:50:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|6
1687661700000|2023-06-25 02:55:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|2
1687662000000|2023-06-25 03:00:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1687662300000|2023-06-25 03:05:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|3
1687662600000|2023-06-25 03:10:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1687662900000|2023-06-25 03:15:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|3
1687663200000|2023-06-25 03:20:00|9.22|9.02|9.22|9.02|9.22|9.02|9.22|9.02|1
1687663500000|2023-06-25 03:25:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|2
1687663800000|2023-06-25 03:30:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1687664100000|2023-06-25 03:35:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|9
1687664400000|2023-06-25 03:40:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1687664700000|2023-06-25 03:45:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|3
1687665000000|2023-06-25 03:50:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|5
1687665600000|2023-06-25 04:00:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|4
1687665900000|2023-06-25 04:05:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|3
1687666200000|2023-06-25 04:10:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|7
1687666500000|2023-06-25 04:15:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|6
1687666800000|2023-06-25 04:20:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|8
1687667100000|2023-06-25 04:25:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|18
1687667400000|2023-06-25 04:30:00|9.3|9.1|9.28|9.08|9.3|9.1|9.28|9.08|5
1687667700000|2023-06-25 04:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|3
1687668000000|2023-06-25 04:40:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|2
1687668300000|2023-06-25 04:45:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|15
1687668600000|2023-06-25 04:50:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|17
1687668900000|2023-06-25 04:55:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687669200000|2023-06-25 05:00:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|3
1687669500000|2023-06-25 05:05:00|9.26|9.06|9.23|9.03|9.26|9.06|9.23|9.03|4
1687669800000|2023-06-25 05:10:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|2
1687670100000|2023-06-25 05:15:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|4
1687670400000|2023-06-25 05:20:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|7
1687670700000|2023-06-25 05:25:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|5
1687671000000|2023-06-25 05:30:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|18
1687671300000|2023-06-25 05:35:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|9
1687671600000|2023-06-25 05:40:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|7
1687671900000|2023-06-25 05:45:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|4
1687672200000|2023-06-25 05:50:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|3
1687672500000|2023-06-25 05:55:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|4
1687672800000|2023-06-25 06:00:00|9.29|9.09|9.27|9.07|9.29|9.09|9.26|9.06|9
1687673100000|2023-06-25 06:05:00|9.28|9.08|9.27|9.07|9.29|9.09|9.26|9.06|22
1687673400000|2023-06-25 06:10:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|3
1687673700000|2023-06-25 06:15:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|9
1687674000000|2023-06-25 06:20:00|9.3|9.1|9.31|9.11|9.32|9.12|9.29|9.09|22
1687674300000|2023-06-25 06:25:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|18
1687674600000|2023-06-25 06:30:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|6
1687674900000|2023-06-25 06:35:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|6
1687675200000|2023-06-25 06:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|2
1687675500000|2023-06-25 06:45:00|9.3|9.1|9.3|9.1|9.3|9.1|9.27|9.07|13
1687675800000|2023-06-25 06:50:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|9
1687676100000|2023-06-25 06:55:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|5
1687676400000|2023-06-25 07:00:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|17
1687676700000|2023-06-25 07:05:00|9.28|9.08|9.29|9.09|9.3|9.1|9.27|9.07|18
1687677000000|2023-06-25 07:10:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1687677300000|2023-06-25 07:15:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|9
1687677600000|2023-06-25 07:20:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|25
1687677900000|2023-06-25 07:25:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|14
1687678200000|2023-06-25 07:30:00|9.29|9.09|9.29|9.09|9.3|9.1|9.26|9.06|21
1687678500000|2023-06-25 07:35:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|3
1687678800000|2023-06-25 07:40:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|14
1687679100000|2023-06-25 07:45:00|9.29|9.09|9.3|9.1|9.31|9.11|9.29|9.09|14
1687679400000|2023-06-25 07:50:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|8
1687679700000|2023-06-25 07:55:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|21
1687680000000|2023-06-25 08:00:00|9.3|9.1|9.32|9.12|9.32|9.12|9.3|9.1|11
1687680300000|2023-06-25 08:05:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|3
1687680600000|2023-06-25 08:10:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1687680900000|2023-06-25 08:15:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|14
1687681200000|2023-06-25 08:20:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|8
1687681500000|2023-06-25 08:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|4
1687681800000|2023-06-25 08:30:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|10
1687682100000|2023-06-25 08:35:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|7
1687682400000|2023-06-25 08:40:00|9.29|9.09|9.27|9.07|9.29|9.09|9.26|9.06|9
1687682700000|2023-06-25 08:45:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|17
1687683000000|2023-06-25 08:50:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|7
1687683300000|2023-06-25 08:55:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|9
1687683600000|2023-06-25 09:00:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|3
1687683900000|2023-06-25 09:05:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|9
1687684200000|2023-06-25 09:10:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|3
1687684500000|2023-06-25 09:15:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687684800000|2023-06-25 09:20:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|13
1687685100000|2023-06-25 09:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|8
1687685400000|2023-06-25 09:30:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|11
1687685700000|2023-06-25 09:35:00|9.25|9.05|9.24|9.04|9.26|9.06|9.24|9.04|8
1687686000000|2023-06-25 09:40:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|2
1687686300000|2023-06-25 09:45:00|9.25|9.05|9.27|9.07|9.27|9.07|9.24|9.04|9
1687686600000|2023-06-25 09:50:00|9.28|9.08|9.29|9.09|9.29|9.09|9.27|9.07|6
1687686900000|2023-06-25 09:55:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|15
1687687200000|2023-06-25 10:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|16
1687687500000|2023-06-25 10:05:00|9.29|9.09|9.28|9.08|9.3|9.1|9.28|9.08|4
1687687800000|2023-06-25 10:10:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|10
1687688100000|2023-06-25 10:15:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|5
1687688400000|2023-06-25 10:20:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|16
1687688700000|2023-06-25 10:25:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|11
1687689000000|2023-06-25 10:30:00|9.27|9.07|9.26|9.06|9.27|9.07|9.24|9.04|18
1687689300000|2023-06-25 10:35:00|9.27|9.07|9.31|9.11|9.35|9.15|9.27|9.07|53
1687689600000|2023-06-25 10:40:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|5
1687689900000|2023-06-25 10:45:00|9.33|9.13|9.31|9.11|9.34|9.14|9.31|9.11|9
1687690200000|2023-06-25 10:50:00|9.32|9.12|9.3|9.1|9.33|9.13|9.29|9.09|13
1687690500000|2023-06-25 10:55:00|9.29|9.09|9.28|9.08|9.29|9.09|9.26|9.06|14
1687690800000|2023-06-25 11:00:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|7
1687691100000|2023-06-25 11:05:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1687691400000|2023-06-25 11:10:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|3
1687691700000|2023-06-25 11:15:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|6
1687692000000|2023-06-25 11:20:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|9
1687692300000|2023-06-25 11:25:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|11
1687692600000|2023-06-25 11:30:00|9.28|9.08|9.29|9.09|9.3|9.1|9.27|9.07|10
1687692900000|2023-06-25 11:35:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|4
1687693200000|2023-06-25 11:40:00|9.28|9.08|9.28|9.08|9.28|9.08|9.28|9.08|1
1687693500000|2023-06-25 11:45:00|9.29|9.09|9.27|9.07|9.29|9.09|9.27|9.07|3
1687693800000|2023-06-25 11:50:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687694100000|2023-06-25 11:55:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|7
1687694700000|2023-06-25 12:05:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|6
1687695000000|2023-06-25 12:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|15
1687695300000|2023-06-25 12:15:00|9.25|9.05|9.24|9.04|9.25|9.05|9.22|9.02|20
1687695600000|2023-06-25 12:20:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|4
1687695900000|2023-06-25 12:25:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|2
1687696200000|2023-06-25 12:30:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|7
1687696500000|2023-06-25 12:35:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|4
1687696800000|2023-06-25 12:40:00|9.24|9.04|9.23|9.03|9.24|9.04|9.22|9.02|4
1687697100000|2023-06-25 12:45:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|4
1687697400000|2023-06-25 12:50:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|10
1687697700000|2023-06-25 12:55:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|18
1687698000000|2023-06-25 13:00:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|8
1687698300000|2023-06-25 13:05:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|21
1687698600000|2023-06-25 13:10:00|9.23|9.03|9.22|9.02|9.24|9.04|9.19|8.99|36
1687698900000|2023-06-25 13:15:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|9
1687699200000|2023-06-25 13:20:00|9.24|9.04|9.22|9.02|9.24|9.04|9.22|9.02|53
1687699500000|2023-06-25 13:25:00|9.21|9.01|9.19|8.99|9.21|9.01|9.15|8.95|39
1687699800000|2023-06-25 13:30:00|9.2|9|9.15|8.95|9.21|9.01|9.13|8.93|32
1687700100000|2023-06-25 13:35:00|9.14|8.94|9.16|8.96|9.16|8.96|9.14|8.94|17
1687700400000|2023-06-25 13:40:00|9.17|8.97|9.19|8.99|9.19|8.99|9.16|8.96|19
1687700700000|2023-06-25 13:45:00|9.2|9|9.2|9|9.2|9|9.19|8.99|5
1687701000000|2023-06-25 13:50:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|15
1687701300000|2023-06-25 13:55:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|2
1687701600000|2023-06-25 14:00:00|9.2|9|9.22|9.02|9.22|9.02|9.19|8.99|21
1687701900000|2023-06-25 14:05:00|9.21|9.01|9.19|8.99|9.22|9.02|9.18|8.98|7
1687702200000|2023-06-25 14:10:00|9.18|8.98|9.2|9|9.21|9.01|9.18|8.98|21
1687702500000|2023-06-25 14:15:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|12
1687702800000|2023-06-25 14:20:00|9.23|9.03|9.28|9.08|9.29|9.09|9.22|9.02|12
1687703100000|2023-06-25 14:25:00|9.27|9.07|9.24|9.04|9.27|9.07|9.24|9.04|12
1687703400000|2023-06-25 14:30:00|9.23|9.03|9.25|9.05|9.26|9.06|9.23|9.03|5
1687703700000|2023-06-25 14:35:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|29
1687704000000|2023-06-25 14:40:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|17
1687704300000|2023-06-25 14:45:00|9.24|9.04|9.23|9.03|9.25|9.05|9.21|9.01|26
1687704600000|2023-06-25 14:50:00|9.24|9.04|9.24|9.04|9.24|9.04|9.22|9.02|33
1687704900000|2023-06-25 14:55:00|9.23|9.03|9.22|9.02|9.24|9.04|9.21|9.01|10
1687705200000|2023-06-25 15:00:00|9.21|9.01|9.21|9.01|9.22|9.02|9.18|8.98|25
1687705500000|2023-06-25 15:05:00|9.22|9.02|9.22|9.02|9.24|9.04|9.22|9.02|15
1687705800000|2023-06-25 15:10:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|8
1687706100000|2023-06-25 15:15:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|17
1687706400000|2023-06-25 15:20:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|13
1687706700000|2023-06-25 15:25:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|7
1687707000000|2023-06-25 15:30:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|21
1687707300000|2023-06-25 15:35:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1687707600000|2023-06-25 15:40:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|13
1687707900000|2023-06-25 15:45:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|5
1687708200000|2023-06-25 15:50:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|8
1687708500000|2023-06-25 15:55:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|6
1687708800000|2023-06-25 16:00:00|9.24|9.04|9.26|9.06|9.26|9.06|9.23|9.03|11
1687709100000|2023-06-25 16:05:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|12
1687709400000|2023-06-25 16:10:00|9.27|9.07|9.24|9.04|9.28|9.08|9.22|9.02|24
1687709700000|2023-06-25 16:15:00|9.23|9.03|9.25|9.05|9.26|9.06|9.23|9.03|21
1687710000000|2023-06-25 16:20:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|36
1687710300000|2023-06-25 16:25:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|9
1687710600000|2023-06-25 16:30:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|6
1687710900000|2023-06-25 16:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|9
1687711200000|2023-06-25 16:40:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|7
1687711500000|2023-06-25 16:45:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|15
1687711800000|2023-06-25 16:50:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|5
1687712100000|2023-06-25 16:55:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1687712400000|2023-06-25 17:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|14
1687712700000|2023-06-25 17:05:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1687713000000|2023-06-25 17:10:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|7
1687713300000|2023-06-25 17:15:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|3
1687713600000|2023-06-25 17:20:00|9.29|9.09|9.28|9.08|9.3|9.1|9.28|9.08|10
1687713900000|2023-06-25 17:25:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|4
1687714200000|2023-06-25 17:30:00|9.25|9.05|9.26|9.06|9.27|9.07|9.25|9.05|6
1687714500000|2023-06-25 17:35:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|16
1687714800000|2023-06-25 17:40:00|9.25|9.05|9.23|9.03|9.26|9.06|9.23|9.03|13
1687715100000|2023-06-25 17:45:00|9.22|9.02|9.24|9.04|9.24|9.04|9.22|9.02|13
1687715400000|2023-06-25 17:50:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|9
1687715700000|2023-06-25 17:55:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687716000000|2023-06-25 18:00:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|11
1687716300000|2023-06-25 18:05:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|16
1687716600000|2023-06-25 18:10:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|9
1687716900000|2023-06-25 18:15:00|9.25|9.05|9.25|9.05|9.27|9.07|9.25|9.05|9
1687717200000|2023-06-25 18:20:00|9.24|9.04|9.23|9.03|9.25|9.05|9.23|9.03|20
1687717500000|2023-06-25 18:25:00|9.24|9.04|9.25|9.05|9.25|9.05|9.23|9.03|10
1687717800000|2023-06-25 18:30:00|9.24|9.04|9.26|9.06|9.27|9.07|9.23|9.03|27
1687718100000|2023-06-25 18:35:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|9
1687718400000|2023-06-25 18:40:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|17
1687718700000|2023-06-25 18:45:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|21
1687719000000|2023-06-25 18:50:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|46
1687719300000|2023-06-25 18:55:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|20
1687719600000|2023-06-25 19:00:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|12
1687719900000|2023-06-25 19:05:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|9
1687720200000|2023-06-25 19:10:00|9.25|9.05|9.26|9.06|9.26|9.06|9.25|9.05|14
1687720500000|2023-06-25 19:15:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1687720800000|2023-06-25 19:20:00|9.26|9.06|9.25|9.05|9.26|9.06|9.24|9.04|50
1687721100000|2023-06-25 19:25:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|10
1687721400000|2023-06-25 19:30:00|9.24|9.04|9.23|9.03|9.25|9.05|9.22|9.02|66
1687721700000|2023-06-25 19:35:00|9.33|8.93|9.34|8.94|9.34|8.94|9.32|8.92|34
1687722000000|2023-06-25 19:40:00|9.35|8.95|9.34|8.94|9.35|8.95|9.34|8.94|4
1687722300000|2023-06-25 19:45:00|9.35|8.95|9.33|8.93|9.35|8.95|9.33|8.93|5
1687722600000|2023-06-25 19:50:00|9.34|8.94|9.34|8.94|9.35|8.95|9.34|8.94|3
1687722900000|2023-06-25 19:55:00|9.35|8.95|9.35|8.95|9.35|8.95|9.34|8.94|9
1687723200000|2023-06-25 20:00:00|9.37|8.97|9.4|9|9.4|9|9.37|8.97|4
1687723500000|2023-06-25 20:05:00|9.41|9.01|9.41|9.01|9.41|9.01|9.4|9|7
1687723800000|2023-06-25 20:10:00|9.4|9|9.4|9|9.4|9|9.4|9|1
1687724100000|2023-06-25 20:15:00|9.41|9.01|9.41|9.01|9.42|9.02|9.41|9.01|3
1687724400000|2023-06-25 20:20:00|9.4|9|9.4|9|9.4|9|9.4|9|1
1687725000000|2023-06-25 20:30:00|9.39|8.99|9.39|8.99|9.39|8.99|9.38|8.98|7
1687725300000|2023-06-25 20:35:00|9.4|9|9.4|9|9.4|9|9.39|8.99|3
1687725900000|2023-06-25 20:45:00|9.39|8.99|9.38|8.98|9.39|8.99|9.38|8.98|2
1687726200000|2023-06-25 20:50:00|9.39|8.99|9.36|8.96|9.39|8.99|9.35|8.95|10
1687726500000|2023-06-25 20:55:00|9.35|8.95|9.39|8.99|9.39|8.99|9.35|8.95|7
1687726800000|2023-06-25 21:00:00|9.38|8.98|9.38|8.98|9.38|8.98|9.38|8.98|1
1687727100000|2023-06-25 21:05:00|9.37|8.97|9.36|8.96|9.37|8.97|9.36|8.96|4
1687727400000|2023-06-25 21:10:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|44
1687728000000|2023-06-25 21:20:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1687728300000|2023-06-25 21:25:00|9.25|9.05|9.25|9.05|9.27|9.07|9.25|9.05|29
1687728600000|2023-06-25 21:30:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|4
1687728900000|2023-06-25 21:35:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|9
1687729200000|2023-06-25 21:40:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|13
1687729500000|2023-06-25 21:45:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|8
1687729800000|2023-06-25 21:50:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687730100000|2023-06-25 21:55:00|9.27|9.07|9.26|9.06|9.27|9.07|9.26|9.06|12
1687730400000|2023-06-25 22:00:00|9.27|9.07|9.26|9.06|9.27|9.07|9.25|9.05|10
1687730700000|2023-06-25 22:05:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|8
1687731000000|2023-06-25 22:10:00|9.27|9.07|9.28|9.08|9.28|9.08|9.27|9.07|10
1687731300000|2023-06-25 22:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|38
1687732200000|2023-06-25 22:30:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|6
1687732500000|2023-06-25 22:35:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|9
1687732800000|2023-06-25 22:40:00|9.28|9.08|9.29|9.09|9.29|9.09|9.28|9.08|8
1687733100000|2023-06-25 22:45:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|23
1687733700000|2023-06-25 22:55:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1687734000000|2023-06-25 23:00:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|12
1687734300000|2023-06-25 23:05:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|4
1687734600000|2023-06-25 23:10:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|12
1687734900000|2023-06-25 23:15:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|2
1687735200000|2023-06-25 23:20:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687735500000|2023-06-25 23:25:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|17
1687735800000|2023-06-25 23:30:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|7
1687736100000|2023-06-25 23:35:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|25
1687736400000|2023-06-25 23:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|18
1687736700000|2023-06-25 23:45:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|6
1687737000000|2023-06-25 23:50:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|8
1687737300000|2023-06-25 23:55:00|9.26|9.06|9.26|9.06|9.27|9.07|9.26|9.06|9
1687737600000|2023-06-26 00:00:00|9.27|9.07|9.25|9.05|9.28|9.08|9.24|9.04|29
1687737900000|2023-06-26 00:05:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|9
1687738200000|2023-06-26 00:10:00|9.27|9.07|9.25|9.05|9.27|9.07|9.24|9.04|63
1687738500000|2023-06-26 00:15:00|9.26|9.06|9.25|9.05|9.27|9.07|9.24|9.04|64
1687738800000|2023-06-26 00:20:00|9.26|9.06|9.28|9.08|9.28|9.08|9.25|9.05|41
1687739100000|2023-06-26 00:25:00|9.27|9.07|9.27|9.07|9.29|9.09|9.26|9.06|55
1687739400000|2023-06-26 00:30:00|9.26|9.06|9.27|9.07|9.27|9.07|9.25|9.05|28
1687739700000|2023-06-26 00:35:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|22
1687740000000|2023-06-26 00:40:00|9.28|9.08|9.27|9.07|9.28|9.08|9.26|9.06|20
1687740300000|2023-06-26 00:45:00|9.26|9.06|9.24|9.04|9.27|9.07|9.24|9.04|25
1687740600000|2023-06-26 00:50:00|9.23|9.03|9.24|9.04|9.25|9.05|9.23|9.03|26
1687740900000|2023-06-26 00:55:00|9.25|9.05|9.24|9.04|9.26|9.06|9.23|9.03|68
1687741200000|2023-06-26 01:00:00|9.23|9.03|9.21|9.01|9.24|9.04|9.2|9|73
1687741500000|2023-06-26 01:05:00|9.22|9.02|9.23|9.03|9.24|9.04|9.21|9.01|108
1687741800000|2023-06-26 01:10:00|9.24|9.04|9.2|9|9.24|9.04|9.18|8.98|89
1687742100000|2023-06-26 01:15:00|9.21|9.01|9.22|9.02|9.24|9.04|9.21|9.01|32
1687742400000|2023-06-26 01:20:00|9.23|9.03|9.23|9.03|9.23|9.03|9.19|8.99|59
1687742700000|2023-06-26 01:25:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|63
1687743000000|2023-06-26 01:30:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|69
1687743300000|2023-06-26 01:35:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|58
1687743600000|2023-06-26 01:40:00|9.26|9.06|9.24|9.04|9.26|9.06|9.24|9.04|15
1687743900000|2023-06-26 01:45:00|9.23|9.03|9.21|9.01|9.23|9.03|9.21|9.01|13
1687744200000|2023-06-26 01:50:00|9.22|9.02|9.2|9|9.22|9.02|9.2|9|63
1687744500000|2023-06-26 01:55:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|40
1687744800000|2023-06-26 02:00:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|33
1687745100000|2023-06-26 02:05:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|28
1687745400000|2023-06-26 02:10:00|9.22|9.02|9.22|9.02|9.23|9.03|9.21|9.01|27
1687745700000|2023-06-26 02:15:00|9.21|9.01|9.21|9.01|9.22|9.02|9.2|9|37
1687746000000|2023-06-26 02:20:00|9.2|9|9.19|8.99|9.21|9.01|9.18|8.98|50
1687746300000|2023-06-26 02:25:00|9.18|8.98|9.18|8.98|9.19|8.99|9.17|8.97|13
1687746600000|2023-06-26 02:30:00|9.17|8.97|9.2|9|9.2|9|9.17|8.97|36
1687746900000|2023-06-26 02:35:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|6
1687747200000|2023-06-26 02:40:00|9.19|8.99|9.2|9|9.2|9|9.19|8.99|10
1687747500000|2023-06-26 02:45:00|9.19|8.99|9.2|9|9.21|9.01|9.19|8.99|18
1687747800000|2023-06-26 02:50:00|9.21|9.01|9.21|9.01|9.21|9.01|9.2|9|13
1687748100000|2023-06-26 02:55:00|9.2|9|9.2|9|9.21|9.01|9.2|9|35
1687748400000|2023-06-26 03:00:00|9.21|9.01|9.22|9.02|9.22|9.02|9.2|9|30
1687748700000|2023-06-26 03:05:00|9.21|9.01|9.2|9|9.22|9.02|9.2|9|20
1687749000000|2023-06-26 03:10:00|9.19|8.99|9.21|9.01|9.22|9.02|9.19|8.99|17
1687749300000|2023-06-26 03:15:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|39
1687749600000|2023-06-26 03:20:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|23
1687749900000|2023-06-26 03:25:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|32
1687750200000|2023-06-26 03:30:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|28
1687750500000|2023-06-26 03:35:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|23
1687751100000|2023-06-26 03:45:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|26
1687751400000|2023-06-26 03:50:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|4
1687751700000|2023-06-26 03:55:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|24
1687752000000|2023-06-26 04:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.25|9.05|1
1687752300000|2023-06-26 04:05:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|5
1687752600000|2023-06-26 04:10:00|9.23|9.03|9.23|9.03|9.24|9.04|9.23|9.03|5
1687752900000|2023-06-26 04:15:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|10
1687753200000|2023-06-26 04:20:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|5
1687753500000|2023-06-26 04:25:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|7
1687753800000|2023-06-26 04:30:00|9.22|9.02|9.21|9.01|9.22|9.02|9.21|9.01|2
1687754100000|2023-06-26 04:35:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|5
1687754400000|2023-06-26 04:40:00|9.21|9.01|9.21|9.01|9.22|9.02|9.21|9.01|17
1687754700000|2023-06-26 04:45:00|9.22|9.02|9.22|9.02|9.22|9.02|9.21|9.01|15
1687755000000|2023-06-26 04:50:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|2
1687755300000|2023-06-26 04:55:00|9.21|9.01|9.22|9.02|9.22|9.02|9.21|9.01|14
1687756200000|2023-06-26 05:10:00|9.21|9.01|9.2|9|9.21|9.01|9.2|9|4
1687756500000|2023-06-26 05:15:00|9.21|9.01|9.18|8.98|9.21|9.01|9.18|8.98|36
1687756800000|2023-06-26 05:20:00|9.19|8.99|9.17|8.97|9.19|8.99|9.16|8.96|65
1687757100000|2023-06-26 05:25:00|9.16|8.96|9.17|8.97|9.17|8.97|9.15|8.95|20
1687757400000|2023-06-26 05:30:00|9.18|8.98|9.17|8.97|9.18|8.98|9.16|8.96|30
1687757700000|2023-06-26 05:35:00|9.16|8.96|9.18|8.98|9.18|8.98|9.16|8.96|23
1687758000000|2023-06-26 05:40:00|9.17|8.97|9.18|8.98|9.18|8.98|9.17|8.97|10
1687758300000|2023-06-26 05:45:00|9.17|8.97|9.17|8.97|9.18|8.98|9.17|8.97|17
1687758600000|2023-06-26 05:50:00|9.18|8.98|9.17|8.97|9.18|8.98|9.17|8.97|20
1687758900000|2023-06-26 05:55:00|9.18|8.98|9.18|8.98|9.18|8.98|9.17|8.97|3
1687759200000|2023-06-26 06:00:00|9.19|8.99|9.19|8.99|9.2|9|9.18|8.98|11
1687759500000|2023-06-26 06:05:00|9.2|9|9.2|9|9.2|9|9.19|8.99|17
1687759800000|2023-06-26 06:10:00|9.21|9.01|9.22|9.02|9.23|9.03|9.21|9.01|10
1687760100000|2023-06-26 06:15:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|29
1687760400000|2023-06-26 06:20:00|9.24|9.04|9.26|9.06|9.26|9.06|9.23|9.03|51
1687760700000|2023-06-26 06:25:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|45
1687761000000|2023-06-26 06:30:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|6
1687761300000|2023-06-26 06:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|48
1687761600000|2023-06-26 06:40:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|30
1687761900000|2023-06-26 06:45:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|43
1687762200000|2023-06-26 06:50:00|9.27|9.07|9.28|9.08|9.28|9.08|9.26|9.06|10
1687762500000|2023-06-26 06:55:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|16
1687762800000|2023-06-26 07:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|36
1687763100000|2023-06-26 07:05:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|8
1687763400000|2023-06-26 07:10:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|40
1687763700000|2023-06-26 07:15:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|17
1687764000000|2023-06-26 07:20:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|19
1687764300000|2023-06-26 07:25:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|67
1687764600000|2023-06-26 07:30:00|9.26|9.06|9.25|9.05|9.27|9.07|9.25|9.05|74
1687764900000|2023-06-26 07:35:00|9.26|9.06|9.23|9.03|9.26|9.06|9.23|9.03|52
1687765200000|2023-06-26 07:40:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|43
1687765500000|2023-06-26 07:45:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|20
1687765800000|2023-06-26 07:50:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|7
1687766100000|2023-06-26 07:55:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|15
1687766400000|2023-06-26 08:00:00|9.25|9.05|9.23|9.03|9.25|9.05|9.23|9.03|15
1687766700000|2023-06-26 08:05:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|16
1687767000000|2023-06-26 08:10:00|9.22|9.02|9.23|9.03|9.24|9.04|9.22|9.02|14
1687767300000|2023-06-26 08:15:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|19
1687767600000|2023-06-26 08:20:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|36
1687767900000|2023-06-26 08:25:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|43
1687768800000|2023-06-26 08:40:00|9.24|9.04|9.22|9.02|9.24|9.04|9.21|9.01|31
1687769100000|2023-06-26 08:45:00|9.21|9.01|9.23|9.03|9.23|9.03|9.21|9.01|53
1687769400000|2023-06-26 08:50:00|9.22|9.02|9.25|9.05|9.25|9.05|9.22|9.02|54
1687769700000|2023-06-26 08:55:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|27
1687770000000|2023-06-26 09:00:00|9.27|9.07|9.27|9.07|9.28|9.08|9.26|9.06|9
1687770300000|2023-06-26 09:05:00|9.26|9.06|9.25|9.05|9.27|9.07|9.24|9.04|18
1687770600000|2023-06-26 09:10:00|9.24|9.04|9.25|9.05|9.26|9.06|9.24|9.04|10
1687770900000|2023-06-26 09:15:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|17
1687771200000|2023-06-26 09:20:00|9.27|9.07|9.25|9.05|9.27|9.07|9.25|9.05|27
1687771500000|2023-06-26 09:25:00|9.26|9.06|9.27|9.07|9.27|9.07|9.26|9.06|18
1687771800000|2023-06-26 09:30:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|11
1687772100000|2023-06-26 09:35:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|65
1687772700000|2023-06-26 09:45:00|9.28|9.08|9.27|9.07|9.28|9.08|9.27|9.07|6
1687773000000|2023-06-26 09:50:00|9.28|9.08|9.26|9.06|9.28|9.08|9.26|9.06|33
1687773300000|2023-06-26 09:55:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|31
1687773600000|2023-06-26 10:00:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|49
1687773900000|2023-06-26 10:05:00|9.25|9.05|9.21|9.01|9.26|9.06|9.21|9.01|43
1687774200000|2023-06-26 10:10:00|9.22|9.02|9.24|9.04|9.25|9.05|9.22|9.02|41
1687774500000|2023-06-26 10:15:00|9.25|9.05|9.24|9.04|9.25|9.05|9.23|9.03|20
1687774800000|2023-06-26 10:20:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|5
1687775400000|2023-06-26 10:30:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|24
1687775700000|2023-06-26 10:35:00|9.26|9.06|9.25|9.05|9.26|9.06|9.25|9.05|14
1687776000000|2023-06-26 10:40:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|15
1687776300000|2023-06-26 10:45:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|9
1687776900000|2023-06-26 10:55:00|9.24|9.04|9.24|9.04|9.24|9.04|9.24|9.04|1
1687777200000|2023-06-26 11:00:00|9.23|9.03|9.25|9.05|9.25|9.05|9.23|9.03|5
1687777500000|2023-06-26 11:05:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|19
1687777800000|2023-06-26 11:10:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|8
1687778400000|2023-06-26 11:20:00|9.25|9.05|9.24|9.04|9.25|9.05|9.24|9.04|2
1687779000000|2023-06-26 11:30:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|29
1687779900000|2023-06-26 11:45:00|9.24|9.04|9.24|9.04|9.25|9.05|9.23|9.03|23
1687780500000|2023-06-26 11:55:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|6
1687780800000|2023-06-26 12:00:00|9.23|9.03|9.24|9.04|9.24|9.04|9.23|9.03|12
1687781700000|2023-06-26 12:15:00|9.25|9.05|9.23|9.03|9.25|9.05|9.22|9.02|33
1687782000000|2023-06-26 12:20:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|8
1687782300000|2023-06-26 12:25:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|25
1687782600000|2023-06-26 12:30:00|9.23|9.03|9.22|9.02|9.23|9.03|9.21|9.01|32
1687782900000|2023-06-26 12:35:00|9.23|9.03|9.23|9.03|9.23|9.03|9.22|9.02|15
1687783500000|2023-06-26 12:45:00|9.24|9.04|9.24|9.04|9.24|9.04|9.23|9.03|11
1687784400000|2023-06-26 13:00:00|9.25|9.05|9.25|9.05|9.25|9.05|9.24|9.04|9
1687785000000|2023-06-26 13:10:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687785600000|2023-06-26 13:20:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|5
1687785900000|2023-06-26 13:25:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|5
1687786200000|2023-06-26 13:30:00|9.29|9.09|9.29|9.09|9.29|9.09|9.28|9.08|3
1687786500000|2023-06-26 13:35:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|17
1687786800000|2023-06-26 13:40:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|43
1687787100000|2023-06-26 13:45:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|13
1687787400000|2023-06-26 13:50:00|9.29|9.09|9.31|9.11|9.31|9.11|9.28|9.08|27
1687787700000|2023-06-26 13:55:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|105
1687788000000|2023-06-26 14:00:00|9.31|9.11|9.29|9.09|9.32|9.12|9.29|9.09|39
1687788300000|2023-06-26 14:05:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|25
1687788600000|2023-06-26 14:10:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1687788900000|2023-06-26 14:15:00|9.29|9.09|9.27|9.07|9.3|9.1|9.27|9.07|49
1687789200000|2023-06-26 14:20:00|9.28|9.08|9.3|9.1|9.3|9.1|9.27|9.07|47
1687789500000|2023-06-26 14:25:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|37
1687789800000|2023-06-26 14:30:00|9.28|9.08|9.28|9.08|9.29|9.09|9.26|9.06|65
1687790100000|2023-06-26 14:35:00|9.27|9.07|9.29|9.09|9.29|9.09|9.27|9.07|41
1687790400000|2023-06-26 14:40:00|9.28|9.08|9.25|9.05|9.29|9.09|9.24|9.04|112
1687790700000|2023-06-26 14:45:00|9.24|9.04|9.26|9.06|9.27|9.07|9.24|9.04|73
1687791000000|2023-06-26 14:50:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|57
1687791300000|2023-06-26 14:55:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|3
1687791600000|2023-06-26 15:00:00|9.27|9.07|9.28|9.08|9.29|9.09|9.27|9.07|26
1687791900000|2023-06-26 15:05:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|7
1687792200000|2023-06-26 15:10:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|5
1687792500000|2023-06-26 15:15:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|14
1687792800000|2023-06-26 15:20:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|9
1687793100000|2023-06-26 15:25:00|9.3|9.1|9.31|9.11|9.31|9.11|9.3|9.1|2
1687793400000|2023-06-26 15:30:00|9.32|9.12|9.32|9.12|9.32|9.12|9.31|9.11|5
1687793700000|2023-06-26 15:35:00|9.33|9.13|9.35|9.15|9.35|9.15|9.33|9.13|7
1687794000000|2023-06-26 15:40:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|20
1687794300000|2023-06-26 15:45:00|9.34|9.14|9.35|9.15|9.36|9.16|9.34|9.14|10
1687794600000|2023-06-26 15:50:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|6
1687794900000|2023-06-26 15:55:00|9.36|9.16|9.35|9.15|9.36|9.16|9.35|9.15|4
1687795200000|2023-06-26 16:00:00|9.36|9.16|9.36|9.16|9.36|9.16|9.35|9.15|47
1687795500000|2023-06-26 16:05:00|9.35|9.15|9.36|9.16|9.38|9.18|9.35|9.15|16
1687796100000|2023-06-26 16:15:00|9.37|9.17|9.36|9.16|9.37|9.17|9.36|9.16|18
1687796400000|2023-06-26 16:20:00|9.37|9.17|9.37|9.17|9.37|9.17|9.37|9.17|1
1687796700000|2023-06-26 16:25:00|9.36|9.16|9.34|9.14|9.36|9.16|9.34|9.14|53
1687797000000|2023-06-26 16:30:00|9.33|9.13|9.36|9.16|9.37|9.17|9.33|9.13|28
1687797300000|2023-06-26 16:35:00|9.35|9.15|9.33|9.13|9.35|9.15|9.32|9.12|47
1687797600000|2023-06-26 16:40:00|9.32|9.12|9.33|9.13|9.34|9.14|9.32|9.12|34
1687797900000|2023-06-26 16:45:00|9.32|9.12|9.22|9.02|9.32|9.12|9.18|8.98|103
1687798200000|2023-06-26 16:50:00|9.21|9.01|9.24|9.04|9.26|9.06|9.21|9.01|60
1687798500000|2023-06-26 16:55:00|9.23|9.03|9.22|9.02|9.24|9.04|9.21|9.01|62
1687798800000|2023-06-26 17:00:00|9.21|9.01|9.23|9.03|9.24|9.04|9.2|9|39
1687799100000|2023-06-26 17:05:00|9.22|9.02|9.2|9|9.23|9.03|9.19|8.99|45
1687799400000|2023-06-26 17:10:00|9.19|8.99|9.2|9|9.22|9.02|9.19|8.99|38
1687799700000|2023-06-26 17:15:00|9.19|8.99|9.22|9.02|9.22|9.02|9.18|8.98|60
1687800000000|2023-06-26 17:20:00|9.21|9.01|9.2|9|9.23|9.03|9.2|9|30
1687800300000|2023-06-26 17:25:00|9.21|9.01|9.22|9.02|9.23|9.03|9.2|9|10
1687800600000|2023-06-26 17:30:00|9.23|9.03|9.23|9.03|9.23|9.03|9.23|9.03|1
1687800900000|2023-06-26 17:35:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|32
1687801200000|2023-06-26 17:40:00|9.22|9.02|9.22|9.02|9.23|9.03|9.22|9.02|5
1687801500000|2023-06-26 17:45:00|9.23|9.03|9.23|9.03|9.24|9.04|9.22|9.02|25
1687801800000|2023-06-26 17:50:00|9.22|9.02|9.23|9.03|9.23|9.03|9.22|9.02|54
1687802100000|2023-06-26 17:55:00|9.24|9.04|9.23|9.03|9.24|9.04|9.23|9.03|70
1687802400000|2023-06-26 18:00:00|9.22|9.02|9.22|9.02|9.24|9.04|9.21|9.01|25
1687802700000|2023-06-26 18:05:00|9.21|9.01|9.25|9.05|9.25|9.05|9.21|9.01|57
1687803000000|2023-06-26 18:10:00|9.24|9.04|9.25|9.05|9.25|9.05|9.24|9.04|26
1687803300000|2023-06-26 18:15:00|9.24|9.04|9.24|9.04|9.25|9.05|9.24|9.04|15
1687803600000|2023-06-26 18:20:00|9.25|9.05|9.26|9.06|9.26|9.06|9.24|9.04|20
1687803900000|2023-06-26 18:25:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|41
1687804200000|2023-06-26 18:30:00|9.26|9.06|9.3|9.1|9.3|9.1|9.26|9.06|33
1687804500000|2023-06-26 18:35:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|29
1687804800000|2023-06-26 18:40:00|9.3|9.1|9.29|9.09|9.3|9.1|9.29|9.09|10
1687805100000|2023-06-26 18:45:00|9.3|9.1|9.31|9.11|9.31|9.11|9.29|9.09|22
1687805400000|2023-06-26 18:50:00|9.3|9.1|9.3|9.1|9.31|9.11|9.29|9.09|19
1687805700000|2023-06-26 18:55:00|9.31|9.11|9.3|9.1|9.31|9.11|9.3|9.1|14
1687806000000|2023-06-26 19:00:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|24
1687806300000|2023-06-26 19:05:00|9.29|9.09|9.3|9.1|9.3|9.1|9.28|9.08|12
1687806600000|2023-06-26 19:10:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|20
1687806900000|2023-06-26 19:15:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|2
1687807200000|2023-06-26 19:20:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|11
1687807500000|2023-06-26 19:25:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|5
1687807800000|2023-06-26 19:30:00|9.27|9.07|9.3|9.1|9.3|9.1|9.27|9.07|16
1687808100000|2023-06-26 19:35:00|9.29|9.09|9.31|9.11|9.31|9.11|9.29|9.09|35
1687808400000|2023-06-26 19:40:00|9.3|9.1|9.3|9.1|9.31|9.11|9.3|9.1|37
1687808700000|2023-06-26 19:45:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|6
1687809000000|2023-06-26 19:50:00|9.31|9.11|9.31|9.11|9.31|9.11|9.3|9.1|9
1687809300000|2023-06-26 19:55:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|12
1687809600000|2023-06-26 20:00:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|9
1687809900000|2023-06-26 20:05:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|8
1687810200000|2023-06-26 20:10:00|9.33|9.13|9.32|9.12|9.33|9.13|9.32|9.12|6
1687810500000|2023-06-26 20:15:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|6
1687810800000|2023-06-26 20:20:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|64
1687811100000|2023-06-26 20:25:00|9.31|9.11|9.31|9.11|9.32|9.12|9.31|9.11|23
1687811400000|2023-06-26 20:30:00|9.3|9.1|9.29|9.09|9.31|9.11|9.29|9.09|36
1687811700000|2023-06-26 20:35:00|9.3|9.1|9.29|9.09|9.3|9.1|9.27|9.07|8
1687812000000|2023-06-26 20:40:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|13
1687812300000|2023-06-26 20:45:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|11
1687812600000|2023-06-26 20:50:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687812900000|2023-06-26 20:55:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|43
1687813200000|2023-06-26 21:00:00|9.26|9.06|9.26|9.06|9.27|9.07|9.25|9.05|13
1687813500000|2023-06-26 21:05:00|9.27|9.07|9.24|9.04|9.27|9.07|9.24|9.04|8
1687813800000|2023-06-26 21:10:00|9.25|9.05|9.25|9.05|9.26|9.06|9.25|9.05|3
1687814100000|2023-06-26 21:15:00|9.26|9.06|9.28|9.08|9.28|9.08|9.26|9.06|15
1687814700000|2023-06-26 21:25:00|9.29|9.09|9.28|9.08|9.29|9.09|9.28|9.08|18
1687815300000|2023-06-26 21:35:00|9.27|9.07|9.27|9.07|9.28|9.08|9.27|9.07|9
1687815600000|2023-06-26 21:40:00|9.28|9.08|9.28|9.08|9.28|9.08|9.27|9.07|9
1687815900000|2023-06-26 21:45:00|9.27|9.07|9.27|9.07|9.27|9.07|9.27|9.07|1
1687816200000|2023-06-26 21:50:00|9.26|9.06|9.26|9.06|9.26|9.06|9.26|9.06|1
1687816500000|2023-06-26 21:55:00|9.25|9.05|9.23|9.03|9.25|9.05|9.23|9.03|13
1687816800000|2023-06-26 22:00:00|9.22|9.02|9.22|9.02|9.22|9.02|9.2|9|29
1687817100000|2023-06-26 22:05:00|9.23|9.03|9.22|9.02|9.23|9.03|9.22|9.02|10
1687817400000|2023-06-26 22:10:00|9.23|9.03|9.24|9.04|9.24|9.04|9.22|9.02|14
1687817700000|2023-06-26 22:15:00|9.25|9.05|9.25|9.05|9.26|9.06|9.24|9.04|17
1687818000000|2023-06-26 22:20:00|9.26|9.06|9.26|9.06|9.26|9.06|9.25|9.05|11
1687818300000|2023-06-26 22:25:00|9.27|9.07|9.27|9.07|9.27|9.07|9.26|9.06|11
1687818600000|2023-06-26 22:30:00|9.28|9.08|9.28|9.08|9.29|9.09|9.27|9.07|27
1687818900000|2023-06-26 22:35:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|17
1687819200000|2023-06-26 22:40:00|9.3|9.1|9.3|9.1|9.3|9.1|9.29|9.09|49
1687819800000|2023-06-26 22:50:00|9.31|9.11|9.32|9.12|9.33|9.13|9.3|9.1|81
1687820100000|2023-06-26 22:55:00|9.33|9.13|9.33|9.13|9.34|9.14|9.32|9.12|67
1687820400000|2023-06-26 23:00:00|9.32|9.12|9.31|9.11|9.33|9.13|9.31|9.11|48
1687820700000|2023-06-26 23:05:00|9.32|9.12|9.3|9.1|9.32|9.12|9.3|9.1|49
1687821000000|2023-06-26 23:10:00|9.29|9.09|9.29|9.09|9.3|9.1|9.29|9.09|31
1687821300000|2023-06-26 23:15:00|9.28|9.08|9.28|9.08|9.29|9.09|9.28|9.08|5
1687821600000|2023-06-26 23:20:00|9.29|9.09|9.29|9.09|9.3|9.1|9.28|9.08|17
1687822200000|2023-06-26 23:30:00|9.28|9.08|9.3|9.1|9.3|9.1|9.28|9.08|23
1687822500000|2023-06-26 23:35:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|8
1687822800000|2023-06-26 23:40:00|9.29|9.09|9.3|9.1|9.3|9.1|9.29|9.09|4
1687823400000|2023-06-26 23:50:00|9.31|9.11|9.32|9.12|9.32|9.12|9.3|9.1|16
1687823700000|2023-06-26 23:55:00|9.31|9.11|9.32|9.12|9.32|9.12|9.31|9.11|34
1687824000000|2023-06-27 00:00:00|9.31|9.11|9.33|9.13|9.33|9.13|9.31|9.11|59
1687824300000|2023-06-27 00:05:00|9.32|9.12|9.34|9.14|9.34|9.14|9.32|9.12|43
1687824600000|2023-06-27 00:10:00|9.33|9.13|9.34|9.14|9.35|9.15|9.33|9.13|16
1687824900000|2023-06-27 00:15:00|9.35|9.15|9.34|9.14|9.35|9.15|9.34|9.14|4
1687825200000|2023-06-27 00:20:00|9.33|9.13|9.33|9.13|9.33|9.13|9.33|9.13|1
1687825500000|2023-06-27 00:25:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|2
1687825800000|2023-06-27 00:30:00|9.34|9.14|9.35|9.15|9.35|9.15|9.34|9.14|6
1687826100000|2023-06-27 00:35:00|9.34|9.14|9.39|9.19|9.39|9.19|9.34|9.14|48
1687826400000|2023-06-27 00:40:00|9.38|9.18|9.36|9.16|9.39|9.19|9.35|9.15|35
1687826700000|2023-06-27 00:45:00|9.37|9.17|9.38|9.18|9.39|9.19|9.36|9.16|36
1687827000000|2023-06-27 00:50:00|9.37|9.17|9.38|9.18|9.38|9.18|9.37|9.17|6
1687827300000|2023-06-27 00:55:00|9.39|9.19|9.38|9.18|9.4|9.2|9.38|9.18|18
1687827600000|2023-06-27 01:00:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|3
1687827900000|2023-06-27 01:05:00|9.4|9.2|9.39|9.19|9.4|9.2|9.39|9.19|10
1687828200000|2023-06-27 01:10:00|9.38|9.18|9.38|9.18|9.39|9.19|9.38|9.18|9
1687828500000|2023-06-27 01:15:00|9.37|9.17|9.36|9.16|9.38|9.18|9.34|9.14|22
1687828800000|2023-06-27 01:20:00|9.35|9.15|9.38|9.18|9.38|9.18|9.35|9.15|8
1687829100000|2023-06-27 01:25:00|9.39|9.19|9.39|9.19|9.39|9.19|9.38|9.18|15
1687829400000|2023-06-27 01:30:00|9.4|9.2|9.4|9.2|9.43|9.23|9.39|9.19|38
1687829700000|2023-06-27 01:35:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|27
1687830000000|2023-06-27 01:40:00|9.4|9.2|9.41|9.21|9.42|9.22|9.4|9.2|58
1687830300000|2023-06-27 01:45:00|9.42|9.22|9.4|9.2|9.42|9.22|9.4|9.2|25
1687830600000|2023-06-27 01:50:00|9.41|9.21|9.41|9.21|9.42|9.22|9.4|9.2|77
1687830900000|2023-06-27 01:55:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|21
1687831200000|2023-06-27 02:00:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|23
1687831500000|2023-06-27 02:05:00|9.4|9.2|9.4|9.2|9.41|9.21|9.4|9.2|77
1687831800000|2023-06-27 02:10:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|90
1687832100000|2023-06-27 02:15:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|6
1687832400000|2023-06-27 02:20:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|26
1687832700000|2023-06-27 02:25:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|54
1687833000000|2023-06-27 02:30:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|64
1687833300000|2023-06-27 02:35:00|9.41|9.21|9.4|9.2|9.41|9.21|9.4|9.2|70
1687833600000|2023-06-27 02:40:00|9.41|9.21|9.41|9.21|9.41|9.21|9.4|9.2|69
1687833900000|2023-06-27 02:45:00|9.42|9.22|9.42|9.22|9.42|9.22|9.41|9.21|39
1687834200000|2023-06-27 02:50:00|9.41|9.21|9.42|9.22|9.42|9.22|9.41|9.21|76
1687834500000|2023-06-27 02:55:00|9.41|9.21|9.43|9.23|9.43|9.23|9.41|9.21|35
1687834800000|2023-06-27 03:00:00|9.42|9.22|9.44|9.24|9.44|9.24|9.42|9.22|31
1687835100000|2023-06-27 03:05:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|66
1687835400000|2023-06-27 03:10:00|9.45|9.25|9.45|9.25|9.45|9.25|9.44|9.24|45
1687835700000|2023-06-27 03:15:00|9.46|9.26|9.47|9.27|9.47|9.27|9.46|9.26|2
1687836000000|2023-06-27 03:20:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|23
1687836300000|2023-06-27 03:25:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|12
1687836600000|2023-06-27 03:30:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|2
1687836900000|2023-06-27 03:35:00|9.51|9.31|9.51|9.31|9.52|9.32|9.5|9.3|45
1687837200000|2023-06-27 03:40:00|9.52|9.32|9.51|9.31|9.52|9.32|9.5|9.3|20
1687837500000|2023-06-27 03:45:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|41
1687838100000|2023-06-27 03:55:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|4
1687838400000|2023-06-27 04:00:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|54
1687838700000|2023-06-27 04:05:00|9.49|9.29|9.5|9.3|9.5|9.3|9.49|9.29|4
1687839000000|2023-06-27 04:10:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|16
1687839300000|2023-06-27 04:15:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|14
1687839600000|2023-06-27 04:20:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|46
1687839900000|2023-06-27 04:25:00|9.51|9.31|9.5|9.3|9.51|9.31|9.5|9.3|68
1687840200000|2023-06-27 04:30:00|9.51|9.31|9.51|9.31|9.51|9.31|9.49|9.29|25
1687840500000|2023-06-27 04:35:00|9.52|9.32|9.52|9.32|9.52|9.32|9.51|9.31|31
1687840800000|2023-06-27 04:40:00|9.51|9.31|9.49|9.29|9.51|9.31|9.49|9.29|17
1687841100000|2023-06-27 04:45:00|9.5|9.3|9.47|9.27|9.5|9.3|9.47|9.27|54
1687841400000|2023-06-27 04:50:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|31
1687841700000|2023-06-27 04:55:00|9.49|9.29|9.48|9.28|9.49|9.29|9.48|9.28|44
1687842000000|2023-06-27 05:00:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|35
1687842300000|2023-06-27 05:05:00|9.48|9.28|9.46|9.26|9.48|9.28|9.46|9.26|43
1687842600000|2023-06-27 05:10:00|9.47|9.27|9.45|9.25|9.47|9.27|9.45|9.25|21
1687842900000|2023-06-27 05:15:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|20
1687843200000|2023-06-27 05:20:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|28
1687843500000|2023-06-27 05:25:00|9.44|9.24|9.44|9.24|9.45|9.25|9.43|9.23|11
1687843800000|2023-06-27 05:30:00|9.43|9.23|9.43|9.23|9.44|9.24|9.43|9.23|5
1687844100000|2023-06-27 05:35:00|9.42|9.22|9.42|9.22|9.43|9.23|9.41|9.21|39
1687844400000|2023-06-27 05:40:00|9.41|9.21|9.41|9.21|9.42|9.22|9.41|9.21|13
1687844700000|2023-06-27 05:45:00|9.42|9.22|9.42|9.22|9.42|9.22|9.42|9.22|1
1687845000000|2023-06-27 05:50:00|9.43|9.23|9.44|9.24|9.44|9.24|9.43|9.23|2
1687845300000|2023-06-27 05:55:00|9.45|9.25|9.44|9.24|9.45|9.25|9.44|9.24|2
1687845900000|2023-06-27 06:05:00|9.43|9.23|9.47|9.27|9.47|9.27|9.42|9.22|17
1687846200000|2023-06-27 06:10:00|9.46|9.26|9.45|9.25|9.46|9.26|9.44|9.24|14
1687846500000|2023-06-27 06:15:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|14
1687846800000|2023-06-27 06:20:00|9.44|9.24|9.45|9.25|9.45|9.25|9.43|9.23|60
1687847100000|2023-06-27 06:25:00|9.44|9.24|9.45|9.25|9.46|9.26|9.44|9.24|30
1687847400000|2023-06-27 06:30:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|11
1687847700000|2023-06-27 06:35:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|8
1687848000000|2023-06-27 06:40:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|50
1687848300000|2023-06-27 06:45:00|9.47|9.27|9.46|9.26|9.47|9.27|9.46|9.26|4
1687848600000|2023-06-27 06:50:00|9.47|9.27|9.47|9.27|9.47|9.27|9.46|9.26|17
1687848900000|2023-06-27 06:55:00|9.48|9.28|9.49|9.29|9.49|9.29|9.47|9.27|10
1687849200000|2023-06-27 07:00:00|9.48|9.28|9.5|9.3|9.5|9.3|9.47|9.27|25
1687849500000|2023-06-27 07:05:00|9.49|9.29|9.49|9.29|9.5|9.3|9.49|9.29|41
1687849800000|2023-06-27 07:10:00|9.48|9.28|9.48|9.28|9.49|9.29|9.48|9.28|3
1687850100000|2023-06-27 07:15:00|9.47|9.27|9.48|9.28|9.48|9.28|9.47|9.27|4
1687850400000|2023-06-27 07:20:00|9.49|9.29|9.48|9.28|9.5|9.3|9.48|9.28|40
1687850700000|2023-06-27 07:25:00|9.47|9.27|9.45|9.25|9.47|9.27|9.44|9.24|33
1687851000000|2023-06-27 07:30:00|9.46|9.26|9.44|9.24|9.46|9.26|9.43|9.23|49
1687851300000|2023-06-27 07:35:00|9.43|9.23|9.52|9.32|9.56|9.36|9.41|9.21|66
1687851600000|2023-06-27 07:40:00|9.53|9.33|9.54|9.34|9.54|9.34|9.52|9.32|34
1687851900000|2023-06-27 07:45:00|9.53|9.33|9.53|9.33|9.54|9.34|9.51|9.31|89
1687852200000|2023-06-27 07:50:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|31
1687852500000|2023-06-27 07:55:00|9.53|9.33|9.53|9.33|9.54|9.34|9.53|9.33|7
1687852800000|2023-06-27 08:00:00|9.54|9.34|9.54|9.34|9.54|9.34|9.52|9.32|83
1687853100000|2023-06-27 08:05:00|9.53|9.33|9.5|9.3|9.54|9.34|9.48|9.28|86
1687853400000|2023-06-27 08:10:00|9.49|9.29|9.48|9.28|9.5|9.3|9.48|9.28|94
1687853700000|2023-06-27 08:15:00|9.47|9.27|9.47|9.27|9.49|9.29|9.44|9.24|41
1687854000000|2023-06-27 08:20:00|9.46|9.26|9.48|9.28|9.49|9.29|9.46|9.26|53
1687854300000|2023-06-27 08:25:00|9.47|9.27|9.47|9.27|9.48|9.28|9.47|9.27|73
1687854600000|2023-06-27 08:30:00|9.46|9.26|9.45|9.25|9.47|9.27|9.45|9.25|46
1687854900000|2023-06-27 08:35:00|9.46|9.26|9.44|9.24|9.46|9.26|9.44|9.24|23
1687855200000|2023-06-27 08:40:00|9.43|9.23|9.45|9.25|9.47|9.27|9.41|9.21|65
1687855500000|2023-06-27 08:45:00|9.44|9.24|9.45|9.25|9.46|9.26|9.43|9.23|80
1687855800000|2023-06-27 08:50:00|9.46|9.26|9.44|9.24|9.46|9.26|9.44|9.24|75
1687856100000|2023-06-27 08:55:00|9.45|9.25|9.43|9.23|9.45|9.25|9.43|9.23|109
1687856400000|2023-06-27 09:00:00|9.44|9.24|9.45|9.25|9.45|9.25|9.43|9.23|52
1687856700000|2023-06-27 09:05:00|9.44|9.24|9.45|9.25|9.45|9.25|9.44|9.24|18
1687857000000|2023-06-27 09:10:00|9.46|9.26|9.44|9.24|9.46|9.26|9.43|9.23|19
1687857300000|2023-06-27 09:15:00|9.43|9.23|9.45|9.25|9.46|9.26|9.43|9.23|87
1687857600000|2023-06-27 09:20:00|9.46|9.26|9.46|9.26|9.47|9.27|9.45|9.25|27
1687857900000|2023-06-27 09:25:00|9.45|9.25|9.47|9.27|9.48|9.28|9.45|9.25|29
1687858200000|2023-06-27 09:30:00|9.48|9.28|9.47|9.27|9.48|9.28|9.47|9.27|46
1687858500000|2023-06-27 09:35:00|9.48|9.28|9.48|9.28|9.48|9.28|9.47|9.27|99
1687858800000|2023-06-27 09:40:00|9.49|9.29|9.49|9.29|9.49|9.29|9.48|9.28|31
1687859100000|2023-06-27 09:45:00|9.5|9.3|9.5|9.3|9.51|9.31|9.49|9.29|29
1687859400000|2023-06-27 09:50:00|9.51|9.31|9.49|9.29|9.51|9.31|9.48|9.28|51
1687859700000|2023-06-27 09:55:00|9.48|9.28|9.49|9.29|9.5|9.3|9.48|9.28|60
1687860000000|2023-06-27 10:00:00|9.5|9.3|9.51|9.31|9.52|9.32|9.49|9.29|66
1687860300000|2023-06-27 10:05:00|9.52|9.32|9.53|9.33|9.54|9.34|9.51|9.31|142
1687860600000|2023-06-27 10:10:00|9.54|9.34|9.54|9.34|9.55|9.35|9.53|9.33|169
1687860900000|2023-06-27 10:15:00|9.55|9.35|9.58|9.38|9.59|9.39|9.55|9.35|38
1687861200000|2023-06-27 10:20:00|9.59|9.39|9.59|9.39|9.6|9.4|9.58|9.38|59
1687861500000|2023-06-27 10:25:00|9.58|9.38|9.56|9.36|9.58|9.38|9.56|9.36|9
1687861800000|2023-06-27 10:30:00|9.55|9.35|9.6|9.4|9.61|9.41|9.55|9.35|116
1687862100000|2023-06-27 10:35:00|9.61|9.41|9.6|9.4|9.62|9.42|9.59|9.39|74
1687862400000|2023-06-27 10:40:00|9.61|9.41|9.6|9.4|9.61|9.41|9.6|9.4|10
1687862700000|2023-06-27 10:45:00|9.61|9.41|9.62|9.42|9.63|9.43|9.6|9.4|112
1687863000000|2023-06-27 10:50:00|9.61|9.41|9.61|9.41|9.62|9.42|9.61|9.41|47
1687863300000|2023-06-27 10:55:00|9.6|9.4|9.6|9.4|9.61|9.41|9.6|9.4|45
1687863600000|2023-06-27 11:00:00|9.59|9.39|9.6|9.4|9.62|9.42|9.59|9.39|116
1687863900000|2023-06-27 11:05:00|9.61|9.41|9.58|9.38|9.61|9.41|9.58|9.38|278
1687864200000|2023-06-27 11:10:00|9.59|9.39|9.58|9.38|9.6|9.4|9.58|9.38|86
1687864500000|2023-06-27 11:15:00|9.57|9.37|9.59|9.39|9.59|9.39|9.57|9.37|281
1687864800000|2023-06-27 11:20:00|9.58|9.38|9.61|9.41|9.61|9.41|9.58|9.38|236
1687865100000|2023-06-27 11:25:00|9.6|9.4|9.62|9.42|9.63|9.43|9.6|9.4|159
1687865400000|2023-06-27 11:30:00|9.63|9.43|9.66|9.46|9.67|9.47|9.62|9.42|142
1687865700000|2023-06-27 11:35:00|9.65|9.45|9.64|9.44|9.66|9.46|9.63|9.43|86
1687866000000|2023-06-27 11:40:00|9.65|9.45|9.66|9.46|9.67|9.47|9.63|9.43|104
1687866300000|2023-06-27 11:45:00|9.67|9.47|9.69|9.49|9.69|9.49|9.66|9.46|87
1687866600000|2023-06-27 11:50:00|9.68|9.48|9.68|9.48|9.69|9.49|9.66|9.46|193
1687866900000|2023-06-27 11:55:00|9.67|9.47|9.7|9.5|9.71|9.51|9.67|9.47|258
1687867200000|2023-06-27 12:00:00|9.71|9.51|9.69|9.49|9.71|9.51|9.69|9.49|87
1687867500000|2023-06-27 12:05:00|9.7|9.5|9.68|9.48|9.71|9.51|9.68|9.48|139
1687867800000|2023-06-27 12:10:00|9.69|9.49|9.68|9.48|9.69|9.49|9.67|9.47|106
1687868100000|2023-06-27 12:15:00|9.67|9.47|9.68|9.48|9.69|9.49|9.67|9.47|126
1687868400000|2023-06-27 12:20:00|9.69|9.49|9.68|9.48|9.7|9.5|9.68|9.48|106
1687868700000|2023-06-27 12:25:00|9.69|9.49|9.69|9.49|9.7|9.5|9.68|9.48|89
1687869000000|2023-06-27 12:30:00|9.68|9.48|9.69|9.49|9.71|9.51|9.68|9.48|194
1687869300000|2023-06-27 12:35:00|9.7|9.5|9.69|9.49|9.7|9.5|9.69|9.49|296
1687869600000|2023-06-27 12:40:00|9.7|9.5|9.71|9.51|9.71|9.51|9.69|9.49|38
1687869900000|2023-06-27 12:45:00|9.7|9.5|9.69|9.49|9.71|9.51|9.69|9.49|146
1687870200000|2023-06-27 12:50:00|9.68|9.48|9.69|9.49|9.7|9.5|9.68|9.48|96
1687870500000|2023-06-27 12:55:00|9.68|9.48|9.69|9.49|9.7|9.5|9.68|9.48|28
1687870800000|2023-06-27 13:00:00|9.68|9.48|9.66|9.46|9.69|9.49|9.66|9.46|205
1687871100000|2023-06-27 13:05:00|9.67|9.47|9.66|9.46|9.67|9.47|9.66|9.46|216
1687871400000|2023-06-27 13:10:00|9.65|9.45|9.65|9.45|9.67|9.47|9.65|9.45|81
1687871700000|2023-06-27 13:15:00|9.66|9.46|9.65|9.45|9.66|9.46|9.64|9.44|76
1687872000000|2023-06-27 13:20:00|9.64|9.44|9.64|9.44|9.65|9.45|9.62|9.42|67
1687872300000|2023-06-27 13:25:00|9.63|9.43|9.64|9.44|9.65|9.45|9.63|9.43|22
1687872600000|2023-06-27 13:30:00|9.65|9.45|9.65|9.45|9.65|9.45|9.64|9.44|9
1687872900000|2023-06-27 13:35:00|9.66|9.46|9.67|9.47|9.67|9.47|9.65|9.45|12
1687873200000|2023-06-27 13:40:00|9.68|9.48|9.65|9.45|9.69|9.49|9.64|9.44|46
1687873500000|2023-06-27 13:45:00|9.64|9.44|9.67|9.47|9.69|9.49|9.64|9.44|66
1687873800000|2023-06-27 13:50:00|9.66|9.46|9.7|9.5|9.7|9.5|9.65|9.45|73
1687874100000|2023-06-27 13:55:00|9.71|9.51|9.73|9.53|9.73|9.53|9.7|9.5|27
1687874400000|2023-06-27 14:00:00|9.74|9.54|9.79|9.59|9.8|9.6|9.73|9.53|128
1687874700000|2023-06-27 14:05:00|9.8|9.6|9.79|9.59|9.83|9.63|9.78|9.58|146
1687875000000|2023-06-27 14:10:00|9.8|9.6|9.75|9.55|9.8|9.6|9.71|9.51|78
1687875300000|2023-06-27 14:15:00|9.74|9.54|9.77|9.57|9.78|9.58|9.72|9.52|148
1687875600000|2023-06-27 14:20:00|9.78|9.58|9.8|9.6|9.81|9.61|9.76|9.56|129
1687875900000|2023-06-27 14:25:00|9.81|9.61|9.87|9.67|9.89|9.69|9.79|9.59|128
1687876200000|2023-06-27 14:30:00|9.86|9.66|9.8|9.6|9.87|9.67|9.8|9.6|147
1687876500000|2023-06-27 14:35:00|9.81|9.61|9.84|9.64|9.86|9.66|9.8|9.6|172
1687876800000|2023-06-27 14:40:00|9.83|9.63|9.84|9.64|9.89|9.69|9.83|9.63|196
1687877100000|2023-06-27 14:45:00|9.83|9.63|9.92|9.72|9.94|9.74|9.81|9.61|90
1687877400000|2023-06-27 14:50:00|9.91|9.71|9.9|9.7|9.92|9.72|9.88|9.68|52
1687877700000|2023-06-27 14:55:00|9.89|9.69|9.87|9.67|9.9|9.7|9.87|9.67|25
1687878000000|2023-06-27 15:00:00|9.86|9.66|9.86|9.66|9.88|9.68|9.85|9.65|27
1687878300000|2023-06-27 15:05:00|9.87|9.67|9.79|9.59|9.87|9.67|9.79|9.59|41
1687878600000|2023-06-27 15:10:00|9.78|9.58|9.8|9.6|9.81|9.61|9.76|9.56|75
1687878900000|2023-06-27 15:15:00|9.81|9.61|9.83|9.63|9.83|9.63|9.8|9.6|31
1687879200000|2023-06-27 15:20:00|9.84|9.64|9.8|9.6|9.85|9.65|9.78|9.58|31
1687879500000|2023-06-27 15:25:00|9.81|9.61|9.79|9.59|9.81|9.61|9.77|9.57|53
1687879800000|2023-06-27 15:30:00|9.8|9.6|9.77|9.57|9.8|9.6|9.74|9.54|32
1687880100000|2023-06-27 15:35:00|9.76|9.56|9.77|9.57|9.77|9.57|9.75|9.55|40
1687880400000|2023-06-27 15:40:00|9.76|9.56|9.73|9.53|9.76|9.56|9.71|9.51|76
1687880700000|2023-06-27 15:45:00|9.74|9.54|9.75|9.55|9.76|9.56|9.73|9.53|50
1687881000000|2023-06-27 15:50:00|9.74|9.54|9.73|9.53|9.76|9.56|9.73|9.53|12
1687881300000|2023-06-27 15:55:00|9.72|9.52|9.71|9.51|9.73|9.53|9.7|9.5|10
1687881600000|2023-06-27 16:00:00|9.7|9.5|9.75|9.55|9.76|9.56|9.67|9.47|52
1687881900000|2023-06-27 16:05:00|9.76|9.56|9.79|9.59|9.79|9.59|9.75|9.55|76
1687882200000|2023-06-27 16:10:00|9.78|9.58|9.81|9.61|9.84|9.64|9.78|9.58|52
1687882500000|2023-06-27 16:15:00|9.8|9.6|9.83|9.63|9.84|9.64|9.79|9.59|32
1687882800000|2023-06-27 16:20:00|9.84|9.64|9.84|9.64|9.85|9.65|9.82|9.62|39
1687883100000|2023-06-27 16:25:00|9.85|9.65|9.84|9.64|9.85|9.65|9.84|9.64|20
1687883400000|2023-06-27 16:30:00|9.85|9.65|9.85|9.65|9.86|9.66|9.84|9.64|75
1687883700000|2023-06-27 16:35:00|9.84|9.64|9.83|9.63|9.85|9.65|9.83|9.63|32
1687884000000|2023-06-27 16:40:00|9.82|9.62|9.86|9.66|9.87|9.67|9.82|9.62|55
1687884300000|2023-06-27 16:45:00|9.87|9.67|9.82|9.62|9.87|9.67|9.81|9.61|46
1687884600000|2023-06-27 16:50:00|9.81|9.61|9.86|9.66|9.88|9.68|9.81|9.61|65
1687884900000|2023-06-27 16:55:00|9.85|9.65|9.85|9.65|9.87|9.67|9.84|9.64|49
1687885200000|2023-06-27 17:00:00|9.86|9.66|9.93|9.73|9.93|9.73|9.85|9.65|96
1687885500000|2023-06-27 17:05:00|9.92|9.72|9.94|9.74|9.96|9.76|9.92|9.72|57
1687885800000|2023-06-27 17:10:00|9.95|9.75|9.93|9.73|9.96|9.76|9.91|9.71|61
1687886100000|2023-06-27 17:15:00|9.94|9.74|9.96|9.76|9.97|9.77|9.94|9.74|37
1687886400000|2023-06-27 17:20:00|9.97|9.77|9.95|9.75|9.97|9.77|9.95|9.75|63
1687886700000|2023-06-27 17:25:00|9.96|9.76|9.99|9.79|10.05|9.85|9.95|9.75|174
1687887000000|2023-06-27 17:30:00|10|9.8|10.05|9.85|10.1|9.9|10|9.8|109
1687887300000|2023-06-27 17:35:00|10.04|9.84|10.17|9.97|10.19|9.99|10.04|9.84|112
1687887600000|2023-06-27 17:40:00|10.16|9.96|10.2|10|10.23|10.03|10.15|9.95|162
1687887900000|2023-06-27 17:45:00|10.19|9.99|10.11|9.91|10.22|10.02|10.1|9.9|160
1687888200000|2023-06-27 17:50:00|10.1|9.9|10.13|9.93|10.18|9.98|10.08|9.88|88
1687888500000|2023-06-27 17:55:00|10.14|9.94|10.11|9.91|10.16|9.96|10.09|9.89|62
1687888800000|2023-06-27 18:00:00|10.1|9.9|10.09|9.89|10.1|9.9|10.07|9.87|76
1687889100000|2023-06-27 18:05:00|10.1|9.9|10.12|9.92|10.14|9.94|10.08|9.88|65
1687889400000|2023-06-27 18:10:00|10.13|9.93|10.18|9.98|10.21|10.01|10.12|9.92|98
1687889700000|2023-06-27 18:15:00|10.2|10|10.14|9.94|10.2|10|10.14|9.94|97
1687890000000|2023-06-27 18:20:00|10.15|9.95|10.13|9.93|10.15|9.95|10.12|9.92|87
1687890300000|2023-06-27 18:25:00|10.14|9.94|10.14|9.94|10.17|9.97|10.13|9.93|51
1687890600000|2023-06-27 18:30:00|10.15|9.95|10.13|9.93|10.16|9.96|10.12|9.92|51
1687890900000|2023-06-27 18:35:00|10.14|9.94|10.13|9.93|10.15|9.95|10.12|9.92|98
1687891200000|2023-06-27 18:40:00|10.14|9.94|10.15|9.95|10.18|9.98|10.13|9.93|132
1687891500000|2023-06-27 18:45:00|10.16|9.96|10.29|10.09|10.3|10.1|10.15|9.95|201
1687891800000|2023-06-27 18:50:00|10.3|10.1|10.27|10.07|10.33|10.13|10.26|10.06|216
1687892100000|2023-06-27 18:55:00|10.26|10.06|10.22|10.02|10.29|10.09|10.21|10.01|201
1687892400000|2023-06-27 19:00:00|10.21|10.01|10.24|10.04|10.26|10.06|10.21|10.01|164
1687892700000|2023-06-27 19:05:00|10.25|10.05|10.19|9.99|10.25|10.05|10.18|9.98|121
1687893000000|2023-06-27 19:10:00|10.2|10|10.21|10.01|10.22|10.02|10.19|9.99|146
1687893300000|2023-06-27 19:15:00|10.22|10.02|10.25|10.05|10.26|10.06|10.21|10.01|99
1687893600000|2023-06-27 19:20:00|10.24|10.04|10.27|10.07|10.28|10.08|10.24|10.04|102
1687893900000|2023-06-27 19:25:00|10.28|10.08|10.29|10.09|10.3|10.1|10.26|10.06|64
1687894200000|2023-06-27 19:30:00|10.3|10.1|10.28|10.08|10.3|10.1|10.25|10.05|163
1687894500000|2023-06-27 19:35:00|10.29|10.09|10.28|10.08|10.3|10.1|10.28|10.08|108
1687894800000|2023-06-27 19:40:00|10.29|10.09|10.3|10.1|10.31|10.11|10.28|10.08|120
1687895100000|2023-06-27 19:45:00|10.29|10.09|10.28|10.08|10.32|10.12|10.26|10.06|188
1687895400000|2023-06-27 19:50:00|10.29|10.09|10.29|10.09|10.31|10.11|10.28|10.08|101
1687895700000|2023-06-27 19:55:00|10.3|10.1|10.26|10.06|10.31|10.11|10.25|10.05|99
1687896000000|2023-06-27 20:00:00|10.25|10.05|10.22|10.02|10.26|10.06|10.22|10.02|118
1687896300000|2023-06-27 20:05:00|10.23|10.03|10.24|10.04|10.26|10.06|10.22|10.02|96
1687896600000|2023-06-27 20:10:00|10.25|10.05|10.23|10.03|10.25|10.05|10.21|10.01|27
1687896900000|2023-06-27 20:15:00|10.22|10.02|10.24|10.04|10.24|10.04|10.22|10.02|55
1687897200000|2023-06-27 20:20:00|10.23|10.03|10.28|10.08|10.3|10.1|10.23|10.03|74
1687897500000|2023-06-27 20:25:00|10.29|10.09|10.29|10.09|10.3|10.1|10.27|10.07|145
1687897800000|2023-06-27 20:30:00|10.28|10.08|10.33|10.13|10.33|10.13|10.28|10.08|154
1687898100000|2023-06-27 20:35:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|117
1687898400000|2023-06-27 20:40:00|10.33|10.13|10.29|10.09|10.37|10.17|10.28|10.08|123
1687898700000|2023-06-27 20:45:00|10.28|10.08|10.27|10.07|10.3|10.1|10.27|10.07|156
1687899000000|2023-06-27 20:50:00|10.28|10.08|10.32|10.12|10.32|10.12|10.27|10.07|79
1687899300000|2023-06-27 20:55:00|10.33|10.13|10.34|10.14|10.36|10.16|10.32|10.12|107
1687899600000|2023-06-27 21:00:00|10.35|10.15|10.38|10.18|10.39|10.19|10.34|10.14|54
1687899900000|2023-06-27 21:05:00|10.37|10.17|10.39|10.19|10.4|10.2|10.37|10.17|55
1687900200000|2023-06-27 21:10:00|10.38|10.18|10.37|10.17|10.41|10.21|10.37|10.17|36
1687900500000|2023-06-27 21:15:00|10.36|10.16|10.33|10.13|10.37|10.17|10.31|10.11|46
1687900800000|2023-06-27 21:20:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|33
1687901100000|2023-06-27 21:25:00|10.33|10.13|10.35|10.15|10.37|10.17|10.32|10.12|27
1687901400000|2023-06-27 21:30:00|10.36|10.16|10.35|10.15|10.4|10.2|10.35|10.15|68
1687901700000|2023-06-27 21:35:00|10.34|10.14|10.34|10.14|10.36|10.16|10.34|10.14|29
1687902000000|2023-06-27 21:40:00|10.35|10.15|10.34|10.14|10.37|10.17|10.33|10.13|22
1687902300000|2023-06-27 21:45:00|10.33|10.13|10.34|10.14|10.35|10.15|10.33|10.13|16
1687902600000|2023-06-27 21:50:00|10.33|10.13|10.39|10.19|10.4|10.2|10.33|10.13|23
1687902900000|2023-06-27 21:55:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|47
1687903200000|2023-06-27 22:00:00|10.39|10.19|10.41|10.21|10.45|10.25|10.38|10.18|223
1687903500000|2023-06-27 22:05:00|10.42|10.22|10.41|10.21|10.44|10.24|10.39|10.19|138
1687903800000|2023-06-27 22:10:00|10.42|10.22|10.39|10.19|10.42|10.22|10.38|10.18|140
1687904100000|2023-06-27 22:15:00|10.4|10.2|10.34|10.14|10.4|10.2|10.32|10.12|85
1687904400000|2023-06-27 22:20:00|10.35|10.15|10.33|10.13|10.35|10.15|10.32|10.12|43
1687904700000|2023-06-27 22:25:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|36
1687905000000|2023-06-27 22:30:00|10.32|10.12|10.33|10.13|10.35|10.15|10.32|10.12|40
1687905300000|2023-06-27 22:35:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|91
1687905600000|2023-06-27 22:40:00|10.31|10.11|10.32|10.12|10.33|10.13|10.3|10.1|150
1687905900000|2023-06-27 22:45:00|10.31|10.11|10.3|10.1|10.33|10.13|10.29|10.09|112
1687906200000|2023-06-27 22:50:00|10.29|10.09|10.31|10.11|10.32|10.12|10.29|10.09|81
1687906500000|2023-06-27 22:55:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|41
1687906800000|2023-06-27 23:00:00|10.29|10.09|10.33|10.13|10.33|10.13|10.28|10.08|51
1687907100000|2023-06-27 23:05:00|10.32|10.12|10.32|10.12|10.33|10.13|10.29|10.09|63
1687907400000|2023-06-27 23:10:00|10.31|10.11|10.3|10.1|10.32|10.12|10.29|10.09|12
1687907700000|2023-06-27 23:15:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|25
1687908000000|2023-06-27 23:20:00|10.3|10.1|10.3|10.1|10.3|10.1|10.28|10.08|19
1687908300000|2023-06-27 23:25:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|21
1687908600000|2023-06-27 23:30:00|10.3|10.1|10.31|10.11|10.31|10.11|10.29|10.09|30
1687908900000|2023-06-27 23:35:00|10.32|10.12|10.31|10.11|10.32|10.12|10.31|10.11|50
1687909200000|2023-06-27 23:40:00|10.3|10.1|10.3|10.1|10.32|10.12|10.3|10.1|25
1687909500000|2023-06-27 23:45:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|37
1687909800000|2023-06-27 23:50:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|69
1687910100000|2023-06-27 23:55:00|10.33|10.13|10.38|10.18|10.38|10.18|10.32|10.12|72
1687910400000|2023-06-28 00:00:00|10.37|10.17|10.35|10.15|10.37|10.17|10.31|10.11|155
1687910700000|2023-06-28 00:05:00|10.34|10.14|10.38|10.18|10.4|10.2|10.34|10.14|79
1687911000000|2023-06-28 00:10:00|10.39|10.19|10.39|10.19|10.4|10.2|10.33|10.13|103
1687911300000|2023-06-28 00:15:00|10.4|10.2|10.48|10.28|10.49|10.29|10.37|10.17|115
1687911600000|2023-06-28 00:20:00|10.49|10.29|10.3|10.1|10.53|10.33|10.26|10.06|159
1687911900000|2023-06-28 00:25:00|10.31|10.11|10.32|10.12|10.34|10.14|10.26|10.06|156
1687912200000|2023-06-28 00:30:00|10.33|10.13|10.35|10.15|10.35|10.15|10.29|10.09|203
1687912500000|2023-06-28 00:35:00|10.34|10.14|10.29|10.09|10.35|10.15|10.26|10.06|192
1687912800000|2023-06-28 00:40:00|10.3|10.1|10.36|10.16|10.37|10.17|10.27|10.07|151
1687913100000|2023-06-28 00:45:00|10.37|10.17|10.34|10.14|10.37|10.17|10.26|10.06|181
1687913400000|2023-06-28 00:50:00|10.33|10.13|10.42|10.22|10.43|10.23|10.33|10.13|150
1687913700000|2023-06-28 00:55:00|10.41|10.21|10.39|10.19|10.42|10.22|10.36|10.16|53
1687914000000|2023-06-28 01:00:00|10.38|10.18|10.48|10.28|10.49|10.29|10.36|10.16|89
1687914300000|2023-06-28 01:05:00|10.47|10.27|10.48|10.28|10.52|10.32|10.46|10.26|96
1687914600000|2023-06-28 01:10:00|10.47|10.27|10.52|10.32|10.52|10.32|10.47|10.27|78
1687914900000|2023-06-28 01:15:00|10.51|10.31|10.47|10.27|10.53|10.33|10.45|10.25|137
1687915200000|2023-06-28 01:20:00|10.48|10.28|10.48|10.28|10.5|10.3|10.47|10.27|61
1687915500000|2023-06-28 01:25:00|10.49|10.29|10.5|10.3|10.51|10.31|10.47|10.27|120
1687915800000|2023-06-28 01:30:00|10.51|10.31|10.5|10.3|10.52|10.32|10.49|10.29|148
1687916100000|2023-06-28 01:35:00|10.51|10.31|10.47|10.27|10.52|10.32|10.43|10.23|127
1687916400000|2023-06-28 01:40:00|10.48|10.28|10.44|10.24|10.49|10.29|10.44|10.24|123
1687916700000|2023-06-28 01:45:00|10.43|10.23|10.48|10.28|10.51|10.31|10.43|10.23|78
1687917000000|2023-06-28 01:50:00|10.47|10.27|10.49|10.29|10.5|10.3|10.47|10.27|51
1687917300000|2023-06-28 01:55:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|62
1687917600000|2023-06-28 02:00:00|10.48|10.28|10.46|10.26|10.51|10.31|10.46|10.26|77
1687917900000|2023-06-28 02:05:00|10.45|10.25|10.51|10.31|10.53|10.33|10.45|10.25|123
1687918200000|2023-06-28 02:10:00|10.52|10.32|10.5|10.3|10.52|10.32|10.47|10.27|161
1687918500000|2023-06-28 02:15:00|10.49|10.29|10.46|10.26|10.5|10.3|10.46|10.26|114
1687918800000|2023-06-28 02:20:00|10.47|10.27|10.48|10.28|10.49|10.29|10.46|10.26|78
1687919100000|2023-06-28 02:25:00|10.49|10.29|10.5|10.3|10.5|10.3|10.48|10.28|28
1687919400000|2023-06-28 02:30:00|10.49|10.29|10.48|10.28|10.5|10.3|10.47|10.27|40
1687919700000|2023-06-28 02:35:00|10.49|10.29|10.49|10.29|10.5|10.3|10.47|10.27|129
1687920000000|2023-06-28 02:40:00|10.48|10.28|10.48|10.28|10.5|10.3|10.47|10.27|61
1687920300000|2023-06-28 02:45:00|10.47|10.27|10.41|10.21|10.47|10.27|10.4|10.2|67
1687920600000|2023-06-28 02:50:00|10.4|10.2|10.39|10.19|10.43|10.23|10.34|10.14|198
1687920900000|2023-06-28 02:55:00|10.38|10.18|10.41|10.21|10.41|10.21|10.38|10.18|90
1687921200000|2023-06-28 03:00:00|10.4|10.2|10.37|10.17|10.43|10.23|10.37|10.17|106
1687921500000|2023-06-28 03:05:00|10.38|10.18|10.29|10.09|10.38|10.18|10.29|10.09|112
1687921800000|2023-06-28 03:10:00|10.28|10.08|10.3|10.1|10.33|10.13|10.28|10.08|59
1687922100000|2023-06-28 03:15:00|10.29|10.09|10.35|10.15|10.36|10.16|10.29|10.09|55
1687922400000|2023-06-28 03:20:00|10.34|10.14|10.34|10.14|10.37|10.17|10.34|10.14|67
1687922700000|2023-06-28 03:25:00|10.33|10.13|10.31|10.11|10.36|10.16|10.31|10.11|19
1687923000000|2023-06-28 03:30:00|10.3|10.1|10.32|10.12|10.33|10.13|10.3|10.1|53
1687923300000|2023-06-28 03:35:00|10.33|10.13|10.34|10.14|10.35|10.15|10.31|10.11|46
1687923600000|2023-06-28 03:40:00|10.35|10.15|10.37|10.17|10.38|10.18|10.34|10.14|55
1687923900000|2023-06-28 03:45:00|10.38|10.18|10.37|10.17|10.4|10.2|10.37|10.17|48
1687924200000|2023-06-28 03:50:00|10.38|10.18|10.37|10.17|10.39|10.19|10.36|10.16|60
1687924500000|2023-06-28 03:55:00|10.36|10.16|10.38|10.18|10.39|10.19|10.36|10.16|117
1687924800000|2023-06-28 04:00:00|10.39|10.19|10.38|10.18|10.4|10.2|10.38|10.18|46
1687925100000|2023-06-28 04:05:00|10.39|10.19|10.33|10.13|10.41|10.21|10.33|10.13|53
1687925400000|2023-06-28 04:10:00|10.34|10.14|10.35|10.15|10.36|10.16|10.33|10.13|62
1687925700000|2023-06-28 04:15:00|10.36|10.16|10.31|10.11|10.36|10.16|10.31|10.11|28
1687926000000|2023-06-28 04:20:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|39
1687926300000|2023-06-28 04:25:00|10.31|10.11|10.29|10.09|10.31|10.11|10.29|10.09|39
1687926600000|2023-06-28 04:30:00|10.3|10.1|10.32|10.12|10.35|10.15|10.3|10.1|83
1687926900000|2023-06-28 04:35:00|10.31|10.11|10.34|10.14|10.34|10.14|10.31|10.11|8
1687927200000|2023-06-28 04:40:00|10.35|10.15|10.37|10.17|10.38|10.18|10.34|10.14|19
1687927500000|2023-06-28 04:45:00|10.38|10.18|10.42|10.22|10.43|10.23|10.37|10.17|31
1687927800000|2023-06-28 04:50:00|10.41|10.21|10.38|10.18|10.42|10.22|10.38|10.18|40
1687928100000|2023-06-28 04:55:00|10.37|10.17|10.41|10.21|10.41|10.21|10.37|10.17|29
1687928400000|2023-06-28 05:00:00|10.42|10.22|10.43|10.23|10.43|10.23|10.4|10.2|58
1687928700000|2023-06-28 05:05:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|34
1687929000000|2023-06-28 05:10:00|10.44|10.24|10.41|10.21|10.44|10.24|10.4|10.2|42
1687929300000|2023-06-28 05:15:00|10.42|10.22|10.47|10.27|10.48|10.28|10.41|10.21|94
1687929600000|2023-06-28 05:20:00|10.48|10.28|10.48|10.28|10.51|10.31|10.48|10.28|61
1687929900000|2023-06-28 05:25:00|10.51|10.31|10.51|10.31|10.53|10.33|10.5|10.3|167
1687930200000|2023-06-28 05:30:00|10.5|10.3|10.5|10.3|10.52|10.32|10.48|10.28|149
1687930500000|2023-06-28 05:35:00|10.51|10.31|10.52|10.32|10.53|10.33|10.5|10.3|110
1687930800000|2023-06-28 05:40:00|10.51|10.31|10.59|10.39|10.6|10.4|10.51|10.31|146
1687931100000|2023-06-28 05:45:00|10.58|10.38|10.63|10.43|10.69|10.49|10.58|10.38|213
1687931400000|2023-06-28 05:50:00|10.64|10.44|10.64|10.44|10.67|10.47|10.62|10.42|263
1687931700000|2023-06-28 05:55:00|10.65|10.45|10.61|10.41|10.65|10.45|10.61|10.41|177
1687932000000|2023-06-28 06:00:00|10.6|10.4|10.66|10.46|10.69|10.49|10.6|10.4|164
1687932300000|2023-06-28 06:05:00|10.67|10.47|10.63|10.43|10.69|10.49|10.58|10.38|249
1687932600000|2023-06-28 06:10:00|10.64|10.44|10.6|10.4|10.68|10.48|10.59|10.39|263
1687932900000|2023-06-28 06:15:00|10.61|10.41|10.57|10.37|10.62|10.42|10.57|10.37|257
1687933200000|2023-06-28 06:20:00|10.58|10.38|10.55|10.35|10.58|10.38|10.54|10.34|250
1687933500000|2023-06-28 06:25:00|10.56|10.36|10.53|10.33|10.57|10.37|10.52|10.32|104
1687933800000|2023-06-28 06:30:00|10.52|10.32|10.52|10.32|10.55|10.35|10.52|10.32|123
1687934100000|2023-06-28 06:35:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|31
1687934400000|2023-06-28 06:40:00|10.54|10.34|10.53|10.33|10.57|10.37|10.52|10.32|34
1687934700000|2023-06-28 06:45:00|10.52|10.32|10.57|10.37|10.59|10.39|10.52|10.32|66
1687935000000|2023-06-28 06:50:00|10.56|10.36|10.64|10.44|10.65|10.45|10.56|10.36|167
1687935300000|2023-06-28 06:55:00|10.65|10.45|10.61|10.41|10.65|10.45|10.6|10.4|95
1687935600000|2023-06-28 07:00:00|10.6|10.4|10.62|10.42|10.66|10.46|10.6|10.4|157
1687935900000|2023-06-28 07:05:00|10.61|10.41|10.57|10.37|10.61|10.41|10.56|10.36|95
1687936200000|2023-06-28 07:10:00|10.56|10.36|10.55|10.35|10.58|10.38|10.54|10.34|82
1687936500000|2023-06-28 07:15:00|10.54|10.34|10.53|10.33|10.56|10.36|10.51|10.31|82
1687936800000|2023-06-28 07:20:00|10.54|10.34|10.51|10.31|10.55|10.35|10.48|10.28|162
1687937100000|2023-06-28 07:25:00|10.5|10.3|10.56|10.36|10.56|10.36|10.49|10.29|86
1687937400000|2023-06-28 07:30:00|10.57|10.37|10.4|10.2|10.6|10.4|10.37|10.17|146
1687937700000|2023-06-28 07:35:00|10.39|10.19|10.4|10.2|10.45|10.25|10.36|10.16|245
1687938000000|2023-06-28 07:40:00|10.41|10.21|10.37|10.17|10.43|10.23|10.34|10.14|275
1687938300000|2023-06-28 07:45:00|10.36|10.16|10.42|10.22|10.42|10.22|10.32|10.12|118
1687938600000|2023-06-28 07:50:00|10.41|10.21|10.33|10.13|10.43|10.23|10.33|10.13|55
1687938900000|2023-06-28 07:55:00|10.32|10.12|10.35|10.15|10.35|10.15|10.29|10.09|74
1687939200000|2023-06-28 08:00:00|10.34|10.14|10.3|10.1|10.39|10.19|10.3|10.1|119
1687939500000|2023-06-28 08:05:00|10.31|10.11|10.32|10.12|10.36|10.16|10.3|10.1|194
1687939800000|2023-06-28 08:10:00|10.31|10.11|10.35|10.15|10.35|10.15|10.31|10.11|103
1687940100000|2023-06-28 08:15:00|10.34|10.14|10.41|10.21|10.42|10.22|10.33|10.13|126
1687940400000|2023-06-28 08:20:00|10.4|10.2|10.35|10.15|10.41|10.21|10.35|10.15|74
1687940700000|2023-06-28 08:25:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|29
1687941000000|2023-06-28 08:30:00|10.37|10.17|10.37|10.17|10.4|10.2|10.36|10.16|141
1687941300000|2023-06-28 08:35:00|10.36|10.16|10.3|10.1|10.37|10.17|10.3|10.1|91
1687941600000|2023-06-28 08:40:00|10.31|10.11|10.3|10.1|10.32|10.12|10.29|10.09|76
1687941900000|2023-06-28 08:45:00|10.31|10.11|10.33|10.13|10.33|10.13|10.29|10.09|152
1687942200000|2023-06-28 08:50:00|10.34|10.14|10.35|10.15|10.35|10.15|10.32|10.12|50
1687942500000|2023-06-28 08:55:00|10.36|10.16|10.38|10.18|10.39|10.19|10.34|10.14|121
1687942800000|2023-06-28 09:00:00|10.39|10.19|10.35|10.15|10.4|10.2|10.35|10.15|37
1687943100000|2023-06-28 09:05:00|10.36|10.16|10.33|10.13|10.38|10.18|10.33|10.13|74
1687943400000|2023-06-28 09:10:00|10.34|10.14|10.32|10.12|10.35|10.15|10.32|10.12|19
1687943700000|2023-06-28 09:15:00|10.31|10.11|10.35|10.15|10.36|10.16|10.31|10.11|55
1687944000000|2023-06-28 09:20:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|29
1687944300000|2023-06-28 09:25:00|10.35|10.15|10.32|10.12|10.39|10.19|10.31|10.11|60
1687944600000|2023-06-28 09:30:00|10.33|10.13|10.35|10.15|10.36|10.16|10.31|10.11|57
1687944900000|2023-06-28 09:35:00|10.36|10.16|10.35|10.15|10.38|10.18|10.35|10.15|84
1687945200000|2023-06-28 09:40:00|10.36|10.16|10.38|10.18|10.39|10.19|10.35|10.15|83
1687945500000|2023-06-28 09:45:00|10.39|10.19|10.35|10.15|10.4|10.2|10.35|10.15|87
1687945800000|2023-06-28 09:50:00|10.36|10.16|10.32|10.12|10.36|10.16|10.31|10.11|55
1687946100000|2023-06-28 09:55:00|10.33|10.13|10.34|10.14|10.35|10.15|10.32|10.12|28
1687946400000|2023-06-28 10:00:00|10.35|10.15|10.3|10.1|10.35|10.15|10.29|10.09|32
1687946700000|2023-06-28 10:05:00|10.29|10.09|10.26|10.06|10.3|10.1|10.24|10.04|60
1687947000000|2023-06-28 10:10:00|10.25|10.05|10.25|10.05|10.26|10.06|10.24|10.04|49
1687947300000|2023-06-28 10:15:00|10.24|10.04|10.19|9.99|10.26|10.06|10.19|9.99|82
1687947600000|2023-06-28 10:20:00|10.2|10|10.18|9.98|10.2|10|10.14|9.94|107
1687947900000|2023-06-28 10:25:00|10.17|9.97|10.16|9.96|10.19|9.99|10.16|9.96|80
1687948200000|2023-06-28 10:30:00|10.15|9.95|10.24|10.04|10.25|10.05|10.15|9.95|60
1687948500000|2023-06-28 10:35:00|10.23|10.03|10.19|9.99|10.24|10.04|10.19|9.99|25
1687948800000|2023-06-28 10:40:00|10.18|9.98|10.16|9.96|10.2|10|10.15|9.95|75
1687949100000|2023-06-28 10:45:00|10.17|9.97|10.13|9.93|10.19|9.99|10.13|9.93|103
1687949400000|2023-06-28 10:50:00|10.14|9.94|10.14|9.94|10.17|9.97|10.13|9.93|89
1687949700000|2023-06-28 10:55:00|10.15|9.95|10.1|9.9|10.16|9.96|10.1|9.9|174
1687950000000|2023-06-28 11:00:00|10.09|9.89|10.15|9.95|10.15|9.95|10.09|9.89|105
1687950300000|2023-06-28 11:05:00|10.14|9.94|10.13|9.93|10.14|9.94|10.11|9.91|42
1687950600000|2023-06-28 11:10:00|10.12|9.92|10.08|9.88|10.12|9.92|10.07|9.87|67
1687950900000|2023-06-28 11:15:00|10.07|9.87|10.06|9.86|10.08|9.88|10.03|9.83|90
1687951200000|2023-06-28 11:20:00|10.05|9.85|10.08|9.88|10.08|9.88|10.04|9.84|60
1687951500000|2023-06-28 11:25:00|10.09|9.89|10.1|9.9|10.13|9.93|10.07|9.87|68
1687951800000|2023-06-28 11:30:00|10.11|9.91|10.13|9.93|10.13|9.93|10.08|9.88|65
1687952100000|2023-06-28 11:35:00|10.12|9.92|10.1|9.9|10.13|9.93|10.09|9.89|45
1687952400000|2023-06-28 11:40:00|10.11|9.91|10.16|9.96|10.19|9.99|10.09|9.89|85
1687952700000|2023-06-28 11:45:00|10.17|9.97|10.14|9.94|10.17|9.97|10.12|9.92|100
1687953000000|2023-06-28 11:50:00|10.13|9.93|10.13|9.93|10.14|9.94|10.1|9.9|73
1687953300000|2023-06-28 11:55:00|10.12|9.92|10.15|9.95|10.16|9.96|10.11|9.91|90
1687953600000|2023-06-28 12:00:00|10.16|9.96|10.07|9.87|10.16|9.96|10.06|9.86|42
1687953900000|2023-06-28 12:05:00|10.06|9.86|10.04|9.84|10.07|9.87|10.03|9.83|51
1687954200000|2023-06-28 12:10:00|10.05|9.85|10.07|9.87|10.07|9.87|10.03|9.83|63
1687954500000|2023-06-28 12:15:00|10.06|9.86|10.05|9.85|10.07|9.87|10.04|9.84|50
1687954800000|2023-06-28 12:20:00|10.06|9.86|10.05|9.85|10.07|9.87|10.03|9.83|52
1687955100000|2023-06-28 12:25:00|10.04|9.84|10.09|9.89|10.1|9.9|10.03|9.83|60
1687955400000|2023-06-28 12:30:00|10.1|9.9|10.12|9.92|10.13|9.93|10.06|9.86|51
1687955700000|2023-06-28 12:35:00|10.13|9.93|10.1|9.9|10.13|9.93|10.08|9.88|52
1687956000000|2023-06-28 12:40:00|10.09|9.89|10.1|9.9|10.12|9.92|10.07|9.87|46
1687956300000|2023-06-28 12:45:00|10.11|9.91|10.05|9.85|10.15|9.95|10.05|9.85|71
1687956600000|2023-06-28 12:50:00|10.06|9.86|10.05|9.85|10.07|9.87|10.03|9.83|54
1687956900000|2023-06-28 12:55:00|10.06|9.86|10.05|9.85|10.08|9.88|10.03|9.83|100
1687957200000|2023-06-28 13:00:00|10.06|9.86|9.99|9.79|10.08|9.88|9.99|9.79|158
1687957500000|2023-06-28 13:05:00|10|9.8|10.06|9.86|10.07|9.87|9.99|9.79|99
1687957800000|2023-06-28 13:10:00|10.07|9.87|10.06|9.86|10.08|9.88|10.06|9.86|42
1687958100000|2023-06-28 13:15:00|10.07|9.87|10.06|9.86|10.08|9.88|10.04|9.84|50
1687958400000|2023-06-28 13:20:00|10.07|9.87|10.12|9.92|10.13|9.93|10.07|9.87|61
1687958700000|2023-06-28 13:25:00|10.13|9.93|10.11|9.91|10.13|9.93|10.1|9.9|55
1687959000000|2023-06-28 13:30:00|10.12|9.92|10.15|9.95|10.17|9.97|10.11|9.91|86
1687959300000|2023-06-28 13:35:00|10.14|9.94|10.19|9.99|10.2|10|10.13|9.93|64
1687959600000|2023-06-28 13:40:00|10.2|10|10.19|9.99|10.23|10.03|10.18|9.98|293
1687959900000|2023-06-28 13:45:00|10.18|9.98|10.22|10.02|10.25|10.05|10.14|9.94|163
1687960200000|2023-06-28 13:50:00|10.23|10.03|10.3|10.1|10.3|10.1|10.2|10|80
1687960500000|2023-06-28 13:55:00|10.29|10.09|10.27|10.07|10.29|10.09|10.24|10.04|103
1687960800000|2023-06-28 14:00:00|10.28|10.08|10.31|10.11|10.34|10.14|10.27|10.07|126
1687961100000|2023-06-28 14:05:00|10.3|10.1|10.31|10.11|10.33|10.13|10.29|10.09|178
1687961400000|2023-06-28 14:10:00|10.32|10.12|10.29|10.09|10.33|10.13|10.27|10.07|112
1687961700000|2023-06-28 14:15:00|10.3|10.1|10.32|10.12|10.34|10.14|10.3|10.1|233
1687962000000|2023-06-28 14:20:00|10.33|10.13|10.35|10.15|10.35|10.15|10.32|10.12|155
1687962300000|2023-06-28 14:25:00|10.36|10.16|10.35|10.15|10.36|10.16|10.33|10.13|146
1687962600000|2023-06-28 14:30:00|10.34|10.14|10.45|10.25|10.47|10.27|10.34|10.14|242
1687962900000|2023-06-28 14:35:00|10.44|10.24|10.49|10.29|10.52|10.32|10.44|10.24|202
1687963200000|2023-06-28 14:40:00|10.48|10.28|10.51|10.31|10.57|10.37|10.47|10.27|128
1687963500000|2023-06-28 14:45:00|10.5|10.3|10.47|10.27|10.52|10.32|10.45|10.25|180
1687963800000|2023-06-28 14:50:00|10.48|10.28|10.53|10.33|10.53|10.33|10.47|10.27|110
1687964100000|2023-06-28 14:55:00|10.52|10.32|10.49|10.29|10.55|10.35|10.48|10.28|100
1687964400000|2023-06-28 15:00:00|10.5|10.3|10.5|10.3|10.53|10.33|10.46|10.26|65
1687964700000|2023-06-28 15:05:00|10.51|10.31|10.54|10.34|10.56|10.36|10.5|10.3|94
1687965000000|2023-06-28 15:10:00|10.55|10.35|10.53|10.33|10.6|10.4|10.53|10.33|157
1687965300000|2023-06-28 15:15:00|10.54|10.34|10.54|10.34|10.56|10.36|10.53|10.33|163
1687965600000|2023-06-28 15:20:00|10.55|10.35|10.51|10.31|10.55|10.35|10.51|10.31|101
1687965900000|2023-06-28 15:25:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|103
1687966200000|2023-06-28 15:30:00|10.51|10.31|10.55|10.35|10.56|10.36|10.51|10.31|37
1687966500000|2023-06-28 15:35:00|10.54|10.34|10.53|10.33|10.56|10.36|10.53|10.33|116
1687966800000|2023-06-28 15:40:00|10.54|10.34|10.49|10.29|10.55|10.35|10.49|10.29|44
1687967100000|2023-06-28 15:45:00|10.5|10.3|10.46|10.26|10.52|10.32|10.45|10.25|39
1687967400000|2023-06-28 15:50:00|10.45|10.25|10.44|10.24|10.47|10.27|10.43|10.23|64
1687967700000|2023-06-28 15:55:00|10.45|10.25|10.49|10.29|10.5|10.3|10.45|10.25|77
1687968000000|2023-06-28 16:00:00|10.48|10.28|10.53|10.33|10.55|10.35|10.48|10.28|56
1687968300000|2023-06-28 16:05:00|10.54|10.34|10.52|10.32|10.54|10.34|10.51|10.31|45
1687968600000|2023-06-28 16:10:00|10.53|10.33|10.49|10.29|10.54|10.34|10.49|10.29|45
1687968900000|2023-06-28 16:15:00|10.5|10.3|10.47|10.27|10.5|10.3|10.47|10.27|26
1687969200000|2023-06-28 16:20:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|36
1687969500000|2023-06-28 16:25:00|10.5|10.3|10.53|10.33|10.54|10.34|10.49|10.29|76
1687969800000|2023-06-28 16:30:00|10.52|10.32|10.54|10.34|10.55|10.35|10.51|10.31|169
1687970100000|2023-06-28 16:35:00|10.55|10.35|10.53|10.33|10.55|10.35|10.52|10.32|91
1687970400000|2023-06-28 16:40:00|10.54|10.34|10.55|10.35|10.56|10.36|10.53|10.33|42
1687970700000|2023-06-28 16:45:00|10.54|10.34|10.56|10.36|10.58|10.38|10.54|10.34|51
1687971000000|2023-06-28 16:50:00|10.57|10.37|10.59|10.39|10.6|10.4|10.56|10.36|119
1687971300000|2023-06-28 16:55:00|10.6|10.4|10.53|10.33|10.61|10.41|10.53|10.33|76
1687971600000|2023-06-28 17:00:00|10.52|10.32|10.49|10.29|10.55|10.35|10.49|10.29|60
1687971900000|2023-06-28 17:05:00|10.5|10.3|10.44|10.24|10.5|10.3|10.43|10.23|55
1687972200000|2023-06-28 17:10:00|10.43|10.23|10.44|10.24|10.48|10.28|10.43|10.23|111
1687972500000|2023-06-28 17:15:00|10.43|10.23|10.53|10.33|10.53|10.33|10.43|10.23|79
1687972800000|2023-06-28 17:20:00|10.52|10.32|10.49|10.29|10.57|10.37|10.49|10.29|86
1687973100000|2023-06-28 17:25:00|10.48|10.28|10.53|10.33|10.54|10.34|10.48|10.28|56
1687973400000|2023-06-28 17:30:00|10.54|10.34|10.45|10.25|10.54|10.34|10.45|10.25|112
1687973700000|2023-06-28 17:35:00|10.46|10.26|10.45|10.25|10.46|10.26|10.42|10.22|76
1687974000000|2023-06-28 17:40:00|10.44|10.24|10.43|10.23|10.45|10.25|10.42|10.22|105
1687974300000|2023-06-28 17:45:00|10.42|10.22|10.43|10.23|10.48|10.28|10.42|10.22|148
1687974600000|2023-06-28 17:50:00|10.44|10.24|10.44|10.24|10.45|10.25|10.42|10.22|35
1687974900000|2023-06-28 17:55:00|10.43|10.23|10.43|10.23|10.45|10.25|10.42|10.22|17
1687975200000|2023-06-28 18:00:00|10.44|10.24|10.46|10.26|10.47|10.27|10.43|10.23|89
1687975500000|2023-06-28 18:05:00|10.45|10.25|10.44|10.24|10.45|10.25|10.43|10.23|26
1687975800000|2023-06-28 18:10:00|10.43|10.23|10.44|10.24|10.45|10.25|10.43|10.23|24
1687976100000|2023-06-28 18:15:00|10.43|10.23|10.4|10.2|10.44|10.24|10.4|10.2|58
1687976400000|2023-06-28 18:20:00|10.41|10.21|10.43|10.23|10.43|10.23|10.4|10.2|63
1687976700000|2023-06-28 18:25:00|10.42|10.22|10.43|10.23|10.44|10.24|10.41|10.21|62
1687977000000|2023-06-28 18:30:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|13
1687977300000|2023-06-28 18:35:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|27
1687977600000|2023-06-28 18:40:00|10.44|10.24|10.43|10.23|10.45|10.25|10.43|10.23|42
1687977900000|2023-06-28 18:45:00|10.42|10.22|10.37|10.17|10.43|10.23|10.37|10.17|46
1687978200000|2023-06-28 18:50:00|10.36|10.16|10.37|10.17|10.38|10.18|10.35|10.15|38
1687978500000|2023-06-28 18:55:00|10.38|10.18|10.35|10.15|10.38|10.18|10.35|10.15|40
1687978800000|2023-06-28 19:00:00|10.34|10.14|10.33|10.13|10.35|10.15|10.31|10.11|54
1687979100000|2023-06-28 19:05:00|10.32|10.12|10.3|10.1|10.33|10.13|10.3|10.1|55
1687979400000|2023-06-28 19:10:00|10.29|10.09|10.27|10.07|10.3|10.1|10.27|10.07|47
1687979700000|2023-06-28 19:15:00|10.28|10.08|10.3|10.1|10.33|10.13|10.27|10.07|53
1687980000000|2023-06-28 19:20:00|10.29|10.09|10.3|10.1|10.3|10.1|10.27|10.07|58
1687980300000|2023-06-28 19:25:00|10.29|10.09|10.22|10.02|10.29|10.09|10.21|10.01|78
1687980600000|2023-06-28 19:30:00|10.23|10.03|10.2|10|10.23|10.03|10.07|9.87|191
1687980900000|2023-06-28 19:35:00|10.21|10.01|10.13|9.93|10.21|10.01|10.1|9.9|273
1687981200000|2023-06-28 19:40:00|10.12|9.92|10.11|9.91|10.15|9.95|10.1|9.9|146
1687981500000|2023-06-28 19:45:00|10.12|9.92|10.19|9.99|10.2|10|10.1|9.9|122
1687981800000|2023-06-28 19:50:00|10.2|10|10.2|10|10.2|10|10.16|9.96|101
1687982100000|2023-06-28 19:55:00|10.21|10.01|10.21|10.01|10.22|10.02|10.18|9.98|147
1687982400000|2023-06-28 20:00:00|10.2|10|10.15|9.95|10.23|10.03|10.15|9.95|149
1687982700000|2023-06-28 20:05:00|10.14|9.94|10.11|9.91|10.15|9.95|10.08|9.88|100
1687983000000|2023-06-28 20:10:00|10.12|9.92|10.11|9.91|10.12|9.92|10.1|9.9|22
1687983300000|2023-06-28 20:15:00|10.12|9.92|10.12|9.92|10.13|9.93|10.1|9.9|73
1687983600000|2023-06-28 20:20:00|10.13|9.93|10.2|10|10.21|10.01|10.12|9.92|84
1687983900000|2023-06-28 20:25:00|10.19|9.99|10.2|10|10.23|10.03|10.19|9.99|38
1687984200000|2023-06-28 20:30:00|10.21|10.01|10.27|10.07|10.27|10.07|10.19|9.99|39
1687984500000|2023-06-28 20:35:00|10.26|10.06|10.25|10.05|10.27|10.07|10.24|10.04|38
1687984800000|2023-06-28 20:40:00|10.24|10.04|10.26|10.06|10.27|10.07|10.23|10.03|31
1687985100000|2023-06-28 20:45:00|10.25|10.05|10.29|10.09|10.3|10.1|10.24|10.04|67
1687985400000|2023-06-28 20:50:00|10.3|10.1|10.26|10.06|10.3|10.1|10.24|10.04|55
1687985700000|2023-06-28 20:55:00|10.25|10.05|10.28|10.08|10.28|10.08|10.23|10.03|60
1687986000000|2023-06-28 21:00:00|10.27|10.07|10.29|10.09|10.32|10.12|10.27|10.07|37
1687986300000|2023-06-28 21:05:00|10.28|10.08|10.24|10.04|10.28|10.08|10.23|10.03|27
1687986600000|2023-06-28 21:10:00|10.23|10.03|10.23|10.03|10.23|10.03|10.21|10.01|13
1687986900000|2023-06-28 21:15:00|10.22|10.02|10.18|9.98|10.22|10.02|10.15|9.95|29
1687987200000|2023-06-28 21:20:00|10.17|9.97|10.19|9.99|10.2|10|10.16|9.96|21
1687987500000|2023-06-28 21:25:00|10.2|10|10.19|9.99|10.21|10.01|10.17|9.97|28
1687987800000|2023-06-28 21:30:00|10.2|10|10.19|9.99|10.2|10|10.18|9.98|10
1687988100000|2023-06-28 21:35:00|10.18|9.98|10.22|10.02|10.23|10.03|10.17|9.97|27
1687988400000|2023-06-28 21:40:00|10.21|10.01|10.19|9.99|10.21|10.01|10.18|9.98|11
1687988700000|2023-06-28 21:45:00|10.18|9.98|10.27|10.07|10.27|10.07|10.18|9.98|64
1687989000000|2023-06-28 21:50:00|10.28|10.08|10.25|10.05|10.28|10.08|10.24|10.04|18
1687989300000|2023-06-28 21:55:00|10.26|10.06|10.22|10.02|10.28|10.08|10.22|10.02|19
1687989600000|2023-06-28 22:00:00|10.23|10.03|10.23|10.03|10.25|10.05|10.22|10.02|55
1687989900000|2023-06-28 22:05:00|10.22|10.02|10.2|10|10.23|10.03|10.2|10|61
1687990200000|2023-06-28 22:10:00|10.21|10.01|10.22|10.02|10.22|10.02|10.2|10|56
1687990500000|2023-06-28 22:15:00|10.21|10.01|10.18|9.98|10.22|10.02|10.18|9.98|108
1687990800000|2023-06-28 22:20:00|10.17|9.97|10.16|9.96|10.19|9.99|10.15|9.95|50
1687991100000|2023-06-28 22:25:00|10.15|9.95|10.18|9.98|10.18|9.98|10.15|9.95|32
1687991400000|2023-06-28 22:30:00|10.17|9.97|10.18|9.98|10.18|9.98|10.17|9.97|4
1687991700000|2023-06-28 22:35:00|10.17|9.97|10.16|9.96|10.18|9.98|10.16|9.96|18
1687992000000|2023-06-28 22:40:00|10.15|9.95|10.15|9.95|10.16|9.96|10.14|9.94|25
1687992300000|2023-06-28 22:45:00|10.16|9.96|10.19|9.99|10.19|9.99|10.15|9.95|40
1687992600000|2023-06-28 22:50:00|10.2|10|10.23|10.03|10.24|10.04|10.19|9.99|62
1687992900000|2023-06-28 22:55:00|10.22|10.02|10.23|10.03|10.23|10.03|10.22|10.02|46
1687993200000|2023-06-28 23:00:00|10.22|10.02|10.23|10.03|10.25|10.05|10.21|10.01|60
1687993500000|2023-06-28 23:05:00|10.22|10.02|10.28|10.08|10.29|10.09|10.22|10.02|94
1687993800000|2023-06-28 23:10:00|10.27|10.07|10.27|10.07|10.29|10.09|10.27|10.07|75
1687994100000|2023-06-28 23:15:00|10.28|10.08|10.24|10.04|10.28|10.08|10.24|10.04|29
1687994400000|2023-06-28 23:20:00|10.25|10.05|10.25|10.05|10.25|10.05|10.2|10|37
1687994700000|2023-06-28 23:25:00|10.26|10.06|10.24|10.04|10.26|10.06|10.2|10|109
1687995000000|2023-06-28 23:30:00|10.23|10.03|10.26|10.06|10.29|10.09|10.22|10.02|60
1687995300000|2023-06-28 23:35:00|10.27|10.07|10.22|10.02|10.27|10.07|10.22|10.02|28
1687995600000|2023-06-28 23:40:00|10.21|10.01|10.18|9.98|10.21|10.01|10.17|9.97|64
1687995900000|2023-06-28 23:45:00|10.17|9.97|10.16|9.96|10.18|9.98|10.13|9.93|62
1687996200000|2023-06-28 23:50:00|10.15|9.95|10.13|9.93|10.15|9.95|10.12|9.92|37
1687996500000|2023-06-28 23:55:00|10.14|9.94|10.15|9.95|10.15|9.95|10.13|9.93|20
1687996800000|2023-06-29 00:00:00|10.14|9.94|10.16|9.96|10.16|9.96|10.14|9.94|69
1687997100000|2023-06-29 00:05:00|10.17|9.97|10.15|9.95|10.2|10|10.15|9.95|45
1687997400000|2023-06-29 00:10:00|10.16|9.96|10.21|10.01|10.24|10.04|10.16|9.96|50
1687997700000|2023-06-29 00:15:00|10.22|10.02|10.21|10.01|10.22|10.02|10.19|9.99|38
1687998000000|2023-06-29 00:20:00|10.2|10|10.25|10.05|10.27|10.07|10.2|10|42
1687998300000|2023-06-29 00:25:00|10.26|10.06|10.27|10.07|10.28|10.08|10.25|10.05|34
1687998600000|2023-06-29 00:30:00|10.26|10.06|10.24|10.04|10.28|10.08|10.24|10.04|57
1687998900000|2023-06-29 00:35:00|10.23|10.03|10.16|9.96|10.23|10.03|10.16|9.96|68
1687999200000|2023-06-29 00:40:00|10.17|9.97|10.22|10.02|10.23|10.03|10.16|9.96|47
1687999500000|2023-06-29 00:45:00|10.21|10.01|10.2|10|10.21|10.01|10.19|9.99|28
1687999800000|2023-06-29 00:50:00|10.19|9.99|10.21|10.01|10.22|10.02|10.18|9.98|73
1688000100000|2023-06-29 00:55:00|10.2|10|10.19|9.99|10.21|10.01|10.18|9.98|34
1688000400000|2023-06-29 01:00:00|10.2|10|10.2|10|10.21|10.01|10.19|9.99|15
1688000700000|2023-06-29 01:05:00|10.19|9.99|10.22|10.02|10.23|10.03|10.19|9.99|60
1688001000000|2023-06-29 01:10:00|10.23|10.03|10.25|10.05|10.25|10.05|10.22|10.02|45
1688001300000|2023-06-29 01:15:00|10.26|10.06|10.31|10.11|10.31|10.11|10.25|10.05|112
1688001600000|2023-06-29 01:20:00|10.32|10.12|10.26|10.06|10.32|10.12|10.26|10.06|25
1688001900000|2023-06-29 01:25:00|10.25|10.05|10.25|10.05|10.28|10.08|10.25|10.05|31
1688002200000|2023-06-29 01:30:00|10.24|10.04|10.22|10.02|10.24|10.04|10.22|10.02|17
1688002500000|2023-06-29 01:35:00|10.23|10.03|10.21|10.01|10.23|10.03|10.21|10.01|15
1688002800000|2023-06-29 01:40:00|10.22|10.02|10.22|10.02|10.22|10.02|10.2|10|35
1688003100000|2023-06-29 01:45:00|10.21|10.01|10.22|10.02|10.22|10.02|10.19|9.99|82
1688003400000|2023-06-29 01:50:00|10.21|10.01|10.2|10|10.22|10.02|10.19|9.99|58
1688003700000|2023-06-29 01:55:00|10.21|10.01|10.22|10.02|10.22|10.02|10.19|9.99|46
1688004000000|2023-06-29 02:00:00|10.23|10.03|10.25|10.05|10.26|10.06|10.22|10.02|93
1688004300000|2023-06-29 02:05:00|10.24|10.04|10.27|10.07|10.28|10.08|10.24|10.04|116
1688004600000|2023-06-29 02:10:00|10.28|10.08|10.31|10.11|10.32|10.12|10.27|10.07|90
1688004900000|2023-06-29 02:15:00|10.32|10.12|10.31|10.11|10.32|10.12|10.29|10.09|62
1688005200000|2023-06-29 02:20:00|10.3|10.1|10.4|10.2|10.41|10.21|10.29|10.09|80
1688005500000|2023-06-29 02:25:00|10.41|10.21|10.43|10.23|10.44|10.24|10.39|10.19|139
1688005800000|2023-06-29 02:30:00|10.44|10.24|10.4|10.2|10.45|10.25|10.36|10.16|139
1688006100000|2023-06-29 02:35:00|10.39|10.19|10.4|10.2|10.41|10.21|10.39|10.19|168
1688006400000|2023-06-29 02:40:00|10.39|10.19|10.37|10.17|10.4|10.2|10.36|10.16|63
1688006700000|2023-06-29 02:45:00|10.36|10.16|10.34|10.14|10.39|10.19|10.33|10.13|117
1688007000000|2023-06-29 02:50:00|10.33|10.13|10.38|10.18|10.38|10.18|10.32|10.12|78
1688007300000|2023-06-29 02:55:00|10.37|10.17|10.36|10.16|10.38|10.18|10.34|10.14|32
1688007600000|2023-06-29 03:00:00|10.37|10.17|10.34|10.14|10.37|10.17|10.33|10.13|56
1688007900000|2023-06-29 03:05:00|10.33|10.13|10.34|10.14|10.35|10.15|10.32|10.12|74
1688008200000|2023-06-29 03:10:00|10.33|10.13|10.37|10.17|10.38|10.18|10.33|10.13|71
1688008500000|2023-06-29 03:15:00|10.38|10.18|10.37|10.17|10.39|10.19|10.36|10.16|48
1688008800000|2023-06-29 03:20:00|10.36|10.16|10.4|10.2|10.4|10.2|10.36|10.16|63
1688009100000|2023-06-29 03:25:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|19
1688009400000|2023-06-29 03:30:00|10.4|10.2|10.37|10.17|10.41|10.21|10.37|10.17|18
1688009700000|2023-06-29 03:35:00|10.36|10.16|10.37|10.17|10.38|10.18|10.36|10.16|10
1688010000000|2023-06-29 03:40:00|10.36|10.16|10.37|10.17|10.39|10.19|10.36|10.16|18
1688010300000|2023-06-29 03:45:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|27
1688010600000|2023-06-29 03:50:00|10.37|10.17|10.36|10.16|10.38|10.18|10.35|10.15|48
1688010900000|2023-06-29 03:55:00|10.35|10.15|10.39|10.19|10.39|10.19|10.34|10.14|105
1688011200000|2023-06-29 04:00:00|10.38|10.18|10.35|10.15|10.39|10.19|10.35|10.15|114
1688011500000|2023-06-29 04:05:00|10.34|10.14|10.38|10.18|10.39|10.19|10.34|10.14|43
1688011800000|2023-06-29 04:10:00|10.39|10.19|10.38|10.18|10.4|10.2|10.36|10.16|108
1688012100000|2023-06-29 04:15:00|10.39|10.19|10.43|10.23|10.45|10.25|10.37|10.17|137
1688012400000|2023-06-29 04:20:00|10.44|10.24|10.42|10.22|10.44|10.24|10.42|10.22|25
1688012700000|2023-06-29 04:25:00|10.43|10.23|10.48|10.28|10.48|10.28|10.43|10.23|80
1688013000000|2023-06-29 04:30:00|10.47|10.27|10.5|10.3|10.52|10.32|10.46|10.26|82
1688013300000|2023-06-29 04:35:00|10.49|10.29|10.54|10.34|10.55|10.35|10.49|10.29|106
1688013600000|2023-06-29 04:40:00|10.53|10.33|10.51|10.31|10.54|10.34|10.5|10.3|83
1688013900000|2023-06-29 04:45:00|10.5|10.3|10.55|10.35|10.58|10.38|10.5|10.3|138
1688014200000|2023-06-29 04:50:00|10.56|10.36|10.53|10.33|10.56|10.36|10.52|10.32|90
1688014500000|2023-06-29 04:55:00|10.52|10.32|10.5|10.3|10.56|10.36|10.49|10.29|45
1688014800000|2023-06-29 05:00:00|10.49|10.29|10.5|10.3|10.51|10.31|10.48|10.28|94
1688015100000|2023-06-29 05:05:00|10.49|10.29|10.47|10.27|10.5|10.3|10.46|10.26|139
1688015400000|2023-06-29 05:10:00|10.46|10.26|10.45|10.25|10.47|10.27|10.45|10.25|90
1688015700000|2023-06-29 05:15:00|10.46|10.26|10.48|10.28|10.48|10.28|10.45|10.25|47
1688016000000|2023-06-29 05:20:00|10.49|10.29|10.43|10.23|10.49|10.29|10.42|10.22|75
1688016300000|2023-06-29 05:25:00|10.42|10.22|10.42|10.22|10.43|10.23|10.41|10.21|59
1688016600000|2023-06-29 05:30:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|73
1688016900000|2023-06-29 05:35:00|10.4|10.2|10.44|10.24|10.45|10.25|10.4|10.2|35
1688017200000|2023-06-29 05:40:00|10.43|10.23|10.42|10.22|10.44|10.24|10.42|10.22|72
1688017500000|2023-06-29 05:45:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|55
1688017800000|2023-06-29 05:50:00|10.42|10.22|10.43|10.23|10.45|10.25|10.42|10.22|48
1688018100000|2023-06-29 05:55:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|32
1688018400000|2023-06-29 06:00:00|10.42|10.22|10.4|10.2|10.42|10.22|10.39|10.19|59
1688018700000|2023-06-29 06:05:00|10.41|10.21|10.41|10.21|10.45|10.25|10.41|10.21|51
1688019000000|2023-06-29 06:10:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|46
1688019300000|2023-06-29 06:15:00|10.4|10.2|10.44|10.24|10.44|10.24|10.4|10.2|45
1688019600000|2023-06-29 06:20:00|10.43|10.23|10.42|10.22|10.43|10.23|10.41|10.21|46
1688019900000|2023-06-29 06:25:00|10.41|10.21|10.4|10.2|10.43|10.23|10.39|10.19|74
1688020200000|2023-06-29 06:30:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|27
1688020500000|2023-06-29 06:35:00|10.41|10.21|10.42|10.22|10.42|10.22|10.4|10.2|12
1688020800000|2023-06-29 06:40:00|10.43|10.23|10.4|10.2|10.43|10.23|10.4|10.2|26
1688021100000|2023-06-29 06:45:00|10.39|10.19|10.41|10.21|10.41|10.21|10.39|10.19|23
1688021400000|2023-06-29 06:50:00|10.42|10.22|10.41|10.21|10.43|10.23|10.4|10.2|72
1688021700000|2023-06-29 06:55:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|45
1688022000000|2023-06-29 07:00:00|10.41|10.21|10.43|10.23|10.44|10.24|10.4|10.2|49
1688022300000|2023-06-29 07:05:00|10.44|10.24|10.47|10.27|10.47|10.27|10.43|10.23|50
1688022600000|2023-06-29 07:10:00|10.46|10.26|10.5|10.3|10.5|10.3|10.45|10.25|27
1688022900000|2023-06-29 07:15:00|10.49|10.29|10.45|10.25|10.5|10.3|10.45|10.25|43
1688023200000|2023-06-29 07:20:00|10.44|10.24|10.43|10.23|10.45|10.25|10.42|10.22|62
1688023500000|2023-06-29 07:25:00|10.42|10.22|10.42|10.22|10.43|10.23|10.4|10.2|41
1688023800000|2023-06-29 07:30:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|41
1688024100000|2023-06-29 07:35:00|10.4|10.2|10.38|10.18|10.41|10.21|10.37|10.17|63
1688024400000|2023-06-29 07:40:00|10.37|10.17|10.33|10.13|10.38|10.18|10.33|10.13|46
1688024700000|2023-06-29 07:45:00|10.34|10.14|10.33|10.13|10.36|10.16|10.33|10.13|108
1688025000000|2023-06-29 07:50:00|10.34|10.14|10.37|10.17|10.38|10.18|10.32|10.12|84
1688025300000|2023-06-29 07:55:00|10.36|10.16|10.37|10.17|10.4|10.2|10.36|10.16|106
1688025600000|2023-06-29 08:00:00|10.38|10.18|10.38|10.18|10.41|10.21|10.37|10.17|53
1688025900000|2023-06-29 08:05:00|10.37|10.17|10.36|10.16|10.38|10.18|10.35|10.15|92
1688026200000|2023-06-29 08:10:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|120
1688026500000|2023-06-29 08:15:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|130
1688026800000|2023-06-29 08:20:00|10.39|10.19|10.34|10.14|10.39|10.19|10.34|10.14|36
1688027100000|2023-06-29 08:25:00|10.33|10.13|10.34|10.14|10.34|10.14|10.29|10.09|66
1688027400000|2023-06-29 08:30:00|10.33|10.13|10.29|10.09|10.34|10.14|10.28|10.08|73
1688027700000|2023-06-29 08:35:00|10.28|10.08|10.28|10.08|10.29|10.09|10.26|10.06|83
1688028000000|2023-06-29 08:40:00|10.27|10.07|10.3|10.1|10.3|10.1|10.27|10.07|46
1688028300000|2023-06-29 08:45:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|41
1688028600000|2023-06-29 08:50:00|10.32|10.12|10.31|10.11|10.33|10.13|10.3|10.1|30
1688028900000|2023-06-29 08:55:00|10.3|10.1|10.3|10.1|10.33|10.13|10.3|10.1|16
1688029200000|2023-06-29 09:00:00|10.29|10.09|10.28|10.08|10.3|10.1|10.28|10.08|72
1688029500000|2023-06-29 09:05:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|23
1688029800000|2023-06-29 09:10:00|10.3|10.1|10.3|10.1|10.32|10.12|10.3|10.1|107
1688030100000|2023-06-29 09:15:00|10.29|10.09|10.32|10.12|10.32|10.12|10.29|10.09|20
1688030400000|2023-06-29 09:20:00|10.31|10.11|10.32|10.12|10.33|10.13|10.3|10.1|94
1688030700000|2023-06-29 09:25:00|10.33|10.13|10.32|10.12|10.33|10.13|10.3|10.1|108
1688031000000|2023-06-29 09:30:00|10.33|10.13|10.28|10.08|10.33|10.13|10.27|10.07|46
1688031300000|2023-06-29 09:35:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|19
1688031600000|2023-06-29 09:40:00|10.3|10.1|10.28|10.08|10.3|10.1|10.28|10.08|9
1688031900000|2023-06-29 09:45:00|10.27|10.07|10.26|10.06|10.3|10.1|10.26|10.06|56
1688032200000|2023-06-29 09:50:00|10.25|10.05|10.27|10.07|10.27|10.07|10.25|10.05|15
1688032500000|2023-06-29 09:55:00|10.26|10.06|10.28|10.08|10.28|10.08|10.26|10.06|3
1688032800000|2023-06-29 10:00:00|10.27|10.07|10.28|10.08|10.29|10.09|10.27|10.07|40
1688033100000|2023-06-29 10:05:00|10.29|10.09|10.31|10.11|10.31|10.11|10.28|10.08|17
1688033400000|2023-06-29 10:10:00|10.32|10.12|10.37|10.17|10.37|10.17|10.31|10.11|30
1688033700000|2023-06-29 10:15:00|10.36|10.16|10.39|10.19|10.39|10.19|10.34|10.14|44
1688034000000|2023-06-29 10:20:00|10.4|10.2|10.41|10.21|10.42|10.22|10.39|10.19|90
1688034300000|2023-06-29 10:25:00|10.4|10.2|10.39|10.19|10.42|10.22|10.37|10.17|128
1688034600000|2023-06-29 10:30:00|10.4|10.2|10.36|10.16|10.4|10.2|10.35|10.15|81
1688034900000|2023-06-29 10:35:00|10.37|10.17|10.38|10.18|10.39|10.19|10.36|10.16|108
1688035200000|2023-06-29 10:40:00|10.37|10.17|10.39|10.19|10.4|10.2|10.36|10.16|73
1688035500000|2023-06-29 10:45:00|10.4|10.2|10.37|10.17|10.41|10.21|10.36|10.16|80
1688035800000|2023-06-29 10:50:00|10.38|10.18|10.38|10.18|10.4|10.2|10.38|10.18|73
1688036100000|2023-06-29 10:55:00|10.39|10.19|10.4|10.2|10.4|10.2|10.38|10.18|54
1688036400000|2023-06-29 11:00:00|10.39|10.19|10.39|10.19|10.4|10.2|10.37|10.17|49
1688036700000|2023-06-29 11:05:00|10.4|10.2|10.41|10.21|10.41|10.21|10.39|10.19|118
1688037000000|2023-06-29 11:10:00|10.4|10.2|10.4|10.2|10.42|10.22|10.4|10.2|103
1688037300000|2023-06-29 11:15:00|10.41|10.21|10.4|10.2|10.42|10.22|10.4|10.2|36
1688037600000|2023-06-29 11:20:00|10.41|10.21|10.38|10.18|10.41|10.21|10.37|10.17|40
1688037900000|2023-06-29 11:25:00|10.39|10.19|10.38|10.18|10.4|10.2|10.37|10.17|62
1688038200000|2023-06-29 11:30:00|10.37|10.17|10.34|10.14|10.38|10.18|10.34|10.14|34
1688038500000|2023-06-29 11:35:00|10.35|10.15|10.32|10.12|10.35|10.15|10.31|10.11|42
1688038800000|2023-06-29 11:40:00|10.31|10.11|10.32|10.12|10.32|10.12|10.31|10.11|16
1688039100000|2023-06-29 11:45:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|19
1688039400000|2023-06-29 11:50:00|10.32|10.12|10.32|10.12|10.33|10.13|10.32|10.12|25
1688039700000|2023-06-29 11:55:00|10.33|10.13|10.31|10.11|10.33|10.13|10.31|10.11|81
1688040000000|2023-06-29 12:00:00|10.32|10.12|10.3|10.1|10.32|10.12|10.29|10.09|65
1688040300000|2023-06-29 12:05:00|10.29|10.09|10.3|10.1|10.31|10.11|10.29|10.09|76
1688040600000|2023-06-29 12:10:00|10.29|10.09|10.34|10.14|10.34|10.14|10.29|10.09|136
1688040900000|2023-06-29 12:15:00|10.33|10.13|10.31|10.11|10.34|10.14|10.31|10.11|63
1688041200000|2023-06-29 12:20:00|10.3|10.1|10.29|10.09|10.32|10.12|10.29|10.09|6
1688041500000|2023-06-29 12:25:00|10.28|10.08|10.31|10.11|10.32|10.12|10.28|10.08|86
1688041800000|2023-06-29 12:30:00|10.3|10.1|10.28|10.08|10.31|10.11|10.27|10.07|71
1688042100000|2023-06-29 12:35:00|10.27|10.07|10.29|10.09|10.29|10.09|10.27|10.07|17
1688042400000|2023-06-29 12:40:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|14
1688042700000|2023-06-29 12:45:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|12
1688043000000|2023-06-29 12:50:00|10.3|10.1|10.27|10.07|10.3|10.1|10.27|10.07|82
1688043300000|2023-06-29 12:55:00|10.28|10.08|10.28|10.08|10.28|10.08|10.27|10.07|17
1688043600000|2023-06-29 13:00:00|10.27|10.07|10.3|10.1|10.3|10.1|10.27|10.07|84
1688043900000|2023-06-29 13:05:00|10.29|10.09|10.33|10.13|10.33|10.13|10.29|10.09|33
1688044200000|2023-06-29 13:10:00|10.32|10.12|10.35|10.15|10.36|10.16|10.32|10.12|20
1688044500000|2023-06-29 13:15:00|10.34|10.14|10.35|10.15|10.37|10.17|10.33|10.13|84
1688044800000|2023-06-29 13:20:00|10.36|10.16|10.29|10.09|10.36|10.16|10.28|10.08|120
1688045100000|2023-06-29 13:25:00|10.28|10.08|10.29|10.09|10.29|10.09|10.27|10.07|70
1688045400000|2023-06-29 13:30:00|10.28|10.08|10.28|10.08|10.29|10.09|10.27|10.07|59
1688045700000|2023-06-29 13:35:00|10.29|10.09|10.28|10.08|10.3|10.1|10.27|10.07|22
1688046000000|2023-06-29 13:40:00|10.27|10.07|10.27|10.07|10.29|10.09|10.27|10.07|31
1688046300000|2023-06-29 13:45:00|10.26|10.06|10.28|10.08|10.28|10.08|10.26|10.06|15
1688046600000|2023-06-29 13:50:00|10.27|10.07|10.27|10.07|10.28|10.08|10.27|10.07|63
1688046900000|2023-06-29 13:55:00|10.26|10.06|10.23|10.03|10.27|10.07|10.2|10|104
1688047200000|2023-06-29 14:00:00|10.24|10.04|10.24|10.04|10.26|10.06|10.24|10.04|91
1688047500000|2023-06-29 14:05:00|10.23|10.03|10.23|10.03|10.26|10.06|10.22|10.02|39
1688047800000|2023-06-29 14:10:00|10.24|10.04|10.23|10.03|10.25|10.05|10.23|10.03|68
1688048100000|2023-06-29 14:15:00|10.24|10.04|10.26|10.06|10.26|10.06|10.24|10.04|35
1688048400000|2023-06-29 14:20:00|10.27|10.07|10.27|10.07|10.27|10.07|10.26|10.06|13
1688048700000|2023-06-29 14:25:00|10.26|10.06|10.26|10.06|10.27|10.07|10.26|10.06|13
1688049000000|2023-06-29 14:30:00|10.25|10.05|10.25|10.05|10.25|10.05|10.23|10.03|29
1688049300000|2023-06-29 14:35:00|10.26|10.06|10.26|10.06|10.27|10.07|10.25|10.05|41
1688049600000|2023-06-29 14:40:00|10.25|10.05|10.28|10.08|10.3|10.1|10.24|10.04|130
1688049900000|2023-06-29 14:45:00|10.29|10.09|10.26|10.06|10.3|10.1|10.26|10.06|42
1688050200000|2023-06-29 14:50:00|10.25|10.05|10.22|10.02|10.25|10.05|10.22|10.02|34
1688050500000|2023-06-29 14:55:00|10.23|10.03|10.2|10|10.23|10.03|10.2|10|56
1688050800000|2023-06-29 15:00:00|10.21|10.01|10.19|9.99|10.21|10.01|10.19|9.99|47
1688051100000|2023-06-29 15:05:00|10.2|10|10.17|9.97|10.2|10|10.17|9.97|98
1688051400000|2023-06-29 15:10:00|10.18|9.98|10.19|9.99|10.19|9.99|10.17|9.97|36
1688051700000|2023-06-29 15:15:00|10.18|9.98|10.2|10|10.2|10|10.18|9.98|45
1688052000000|2023-06-29 15:20:00|10.21|10.01|10.23|10.03|10.23|10.03|10.21|10.01|7
1688052300000|2023-06-29 15:25:00|10.22|10.02|10.22|10.02|10.22|10.02|10.21|10.01|7
1688052600000|2023-06-29 15:30:00|10.21|10.01|10.18|9.98|10.21|10.01|10.18|9.98|14
1688052900000|2023-06-29 15:35:00|10.19|9.99|10.21|10.01|10.21|10.01|10.18|9.98|13
1688053200000|2023-06-29 15:40:00|10.2|10|10.22|10.02|10.22|10.02|10.19|9.99|15
1688053500000|2023-06-29 15:45:00|10.21|10.01|10.19|9.99|10.23|10.03|10.18|9.98|15
1688053800000|2023-06-29 15:50:00|10.2|10|10.22|10.02|10.22|10.02|10.19|9.99|23
1688054100000|2023-06-29 15:55:00|10.23|10.03|10.23|10.03|10.23|10.03|10.21|10.01|29
1688054400000|2023-06-29 16:00:00|10.24|10.04|10.22|10.02|10.24|10.04|10.22|10.02|25
1688054700000|2023-06-29 16:05:00|10.23|10.03|10.25|10.05|10.27|10.07|10.23|10.03|25
1688055000000|2023-06-29 16:10:00|10.24|10.04|10.26|10.06|10.26|10.06|10.24|10.04|11
1688055300000|2023-06-29 16:15:00|10.25|10.05|10.26|10.06|10.26|10.06|10.24|10.04|16
1688055600000|2023-06-29 16:20:00|10.27|10.07|10.25|10.05|10.27|10.07|10.24|10.04|23
1688055900000|2023-06-29 16:25:00|10.26|10.06|10.29|10.09|10.29|10.09|10.25|10.05|30
1688056200000|2023-06-29 16:30:00|10.28|10.08|10.28|10.08|10.3|10.1|10.28|10.08|17
1688056500000|2023-06-29 16:35:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|12
1688056800000|2023-06-29 16:40:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|8
1688057100000|2023-06-29 16:45:00|10.27|10.07|10.28|10.08|10.29|10.09|10.27|10.07|8
1688057400000|2023-06-29 16:50:00|10.29|10.09|10.28|10.08|10.3|10.1|10.28|10.08|50
1688057700000|2023-06-29 16:55:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|60
1688058000000|2023-06-29 17:00:00|10.29|10.09|10.27|10.07|10.29|10.09|10.27|10.07|41
1688058300000|2023-06-29 17:05:00|10.28|10.08|10.34|10.14|10.34|10.14|10.26|10.06|69
1688058600000|2023-06-29 17:10:00|10.33|10.13|10.29|10.09|10.35|10.15|10.28|10.08|121
1688058900000|2023-06-29 17:15:00|10.28|10.08|10.32|10.12|10.34|10.14|10.28|10.08|91
1688059200000|2023-06-29 17:20:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|105
1688059500000|2023-06-29 17:25:00|10.34|10.14|10.36|10.16|10.38|10.18|10.33|10.13|65
1688059800000|2023-06-29 17:30:00|10.35|10.15|10.34|10.14|10.36|10.16|10.33|10.13|40
1688060100000|2023-06-29 17:35:00|10.33|10.13|10.31|10.11|10.34|10.14|10.31|10.11|37
1688060400000|2023-06-29 17:40:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|41
1688060700000|2023-06-29 17:45:00|10.31|10.11|10.29|10.09|10.32|10.12|10.29|10.09|51
1688061000000|2023-06-29 17:50:00|10.28|10.08|10.3|10.1|10.3|10.1|10.28|10.08|75
1688061300000|2023-06-29 17:55:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|51
1688061600000|2023-06-29 18:00:00|10.28|10.08|10.28|10.08|10.29|10.09|10.27|10.07|57
1688061900000|2023-06-29 18:05:00|10.27|10.07|10.29|10.09|10.31|10.11|10.27|10.07|91
1688062200000|2023-06-29 18:10:00|10.28|10.08|10.3|10.1|10.3|10.1|10.28|10.08|35
1688062500000|2023-06-29 18:15:00|10.29|10.09|10.31|10.11|10.31|10.11|10.29|10.09|39
1688062800000|2023-06-29 18:20:00|10.3|10.1|10.29|10.09|10.31|10.11|10.28|10.08|64
1688063100000|2023-06-29 18:25:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|34
1688063400000|2023-06-29 18:30:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|92
1688063700000|2023-06-29 18:35:00|10.3|10.1|10.29|10.09|10.3|10.1|10.28|10.08|66
1688064000000|2023-06-29 18:40:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|21
1688064300000|2023-06-29 18:45:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|66
1688064600000|2023-06-29 18:50:00|10.29|10.09|10.3|10.1|10.31|10.11|10.28|10.08|64
1688064900000|2023-06-29 18:55:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|11
1688065200000|2023-06-29 19:00:00|10.3|10.1|10.29|10.09|10.31|10.11|10.28|10.08|46
1688065500000|2023-06-29 19:05:00|10.3|10.1|10.32|10.12|10.32|10.12|10.29|10.09|17
1688065800000|2023-06-29 19:10:00|10.31|10.11|10.31|10.11|10.32|10.12|10.31|10.11|13
1688066100000|2023-06-29 19:15:00|10.32|10.12|10.3|10.1|10.32|10.12|10.3|10.1|31
1688066400000|2023-06-29 19:20:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|17
1688066700000|2023-06-29 19:25:00|10.3|10.1|10.3|10.1|10.3|10.1|10.29|10.09|39
1688067000000|2023-06-29 19:30:00|10.31|10.11|10.32|10.12|10.33|10.13|10.3|10.1|42
1688067300000|2023-06-29 19:35:00|10.33|10.13|10.35|10.15|10.35|10.15|10.31|10.11|43
1688067600000|2023-06-29 19:40:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|68
1688067900000|2023-06-29 19:45:00|10.34|10.14|10.37|10.17|10.38|10.18|10.34|10.14|40
1688068200000|2023-06-29 19:50:00|10.38|10.18|10.4|10.2|10.4|10.2|10.36|10.16|45
1688068500000|2023-06-29 19:55:00|10.39|10.19|10.4|10.2|10.41|10.21|10.39|10.19|50
1688068800000|2023-06-29 20:00:00|10.41|10.21|10.39|10.19|10.42|10.22|10.39|10.19|61
1688069100000|2023-06-29 20:05:00|10.38|10.18|10.38|10.18|10.39|10.19|10.35|10.15|77
1688069400000|2023-06-29 20:10:00|10.37|10.17|10.35|10.15|10.38|10.18|10.35|10.15|179
1688069700000|2023-06-29 20:15:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|107
1688070000000|2023-06-29 20:20:00|10.35|10.15|10.32|10.12|10.35|10.15|10.32|10.12|90
1688070300000|2023-06-29 20:25:00|10.33|10.13|10.38|10.18|10.4|10.2|10.32|10.12|92
1688070600000|2023-06-29 20:30:00|10.37|10.17|10.39|10.19|10.39|10.19|10.37|10.17|67
1688070900000|2023-06-29 20:35:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|40
1688071200000|2023-06-29 20:40:00|10.4|10.2|10.4|10.2|10.4|10.2|10.38|10.18|71
1688071500000|2023-06-29 20:45:00|10.39|10.19|10.4|10.2|10.41|10.21|10.39|10.19|68
1688071800000|2023-06-29 20:50:00|10.41|10.21|10.4|10.2|10.42|10.22|10.39|10.19|40
1688072100000|2023-06-29 20:55:00|10.41|10.21|10.38|10.18|10.41|10.21|10.38|10.18|62
1688072400000|2023-06-29 21:00:00|10.37|10.17|10.37|10.17|10.39|10.19|10.37|10.17|11
1688072700000|2023-06-29 21:05:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|12
1688073000000|2023-06-29 21:10:00|10.36|10.16|10.37|10.17|10.37|10.17|10.35|10.15|16
1688073300000|2023-06-29 21:15:00|10.36|10.16|10.37|10.17|10.38|10.18|10.36|10.16|4
1688073600000|2023-06-29 21:20:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|2
1688073900000|2023-06-29 21:25:00|10.38|10.18|10.4|10.2|10.4|10.2|10.38|10.18|5
1688074200000|2023-06-29 21:30:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1688074800000|2023-06-29 21:40:00|10.4|10.2|10.38|10.18|10.41|10.21|10.38|10.18|9
1688075100000|2023-06-29 21:45:00|10.39|10.19|10.37|10.17|10.39|10.19|10.37|10.17|9
1688075400000|2023-06-29 21:50:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|9
1688075700000|2023-06-29 21:55:00|10.35|10.15|10.36|10.16|10.37|10.17|10.35|10.15|10
1688076000000|2023-06-29 22:00:00|10.35|10.15|10.36|10.16|10.37|10.17|10.35|10.15|84
1688076300000|2023-06-29 22:05:00|10.35|10.15|10.37|10.17|10.38|10.18|10.35|10.15|41
1688076600000|2023-06-29 22:10:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|75
1688076900000|2023-06-29 22:15:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|3
1688077200000|2023-06-29 22:20:00|10.36|10.16|10.37|10.17|10.38|10.18|10.36|10.16|14
1688077500000|2023-06-29 22:25:00|10.38|10.18|10.36|10.16|10.38|10.18|10.36|10.16|53
1688077800000|2023-06-29 22:30:00|10.37|10.17|10.37|10.17|10.38|10.18|10.35|10.15|29
1688078100000|2023-06-29 22:35:00|10.36|10.16|10.38|10.18|10.39|10.19|10.36|10.16|15
1688078400000|2023-06-29 22:40:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|5
1688078700000|2023-06-29 22:45:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|26
1688079000000|2023-06-29 22:50:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|7
1688079300000|2023-06-29 22:55:00|10.35|10.15|10.33|10.13|10.35|10.15|10.33|10.13|17
1688079600000|2023-06-29 23:00:00|10.34|10.14|10.33|10.13|10.34|10.14|10.32|10.12|20
1688079900000|2023-06-29 23:05:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|26
1688080200000|2023-06-29 23:10:00|10.34|10.14|10.33|10.13|10.34|10.14|10.32|10.12|18
1688080500000|2023-06-29 23:15:00|10.32|10.12|10.34|10.14|10.34|10.14|10.32|10.12|79
1688080800000|2023-06-29 23:20:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|7
1688081100000|2023-06-29 23:25:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1688081400000|2023-06-29 23:30:00|10.35|10.15|10.37|10.17|10.37|10.17|10.35|10.15|21
1688081700000|2023-06-29 23:35:00|10.36|10.16|10.35|10.15|10.37|10.17|10.34|10.14|24
1688082000000|2023-06-29 23:40:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|10
1688082600000|2023-06-29 23:50:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1688082900000|2023-06-29 23:55:00|10.33|10.13|10.32|10.12|10.34|10.14|10.32|10.12|38
1688083200000|2023-06-30 00:00:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|10
1688083500000|2023-06-30 00:05:00|10.33|10.13|10.35|10.15|10.36|10.16|10.31|10.11|53
1688083800000|2023-06-30 00:10:00|10.34|10.14|10.36|10.16|10.38|10.18|10.34|10.14|53
1688084100000|2023-06-30 00:15:00|10.35|10.15|10.36|10.16|10.38|10.18|10.32|10.12|56
1688084400000|2023-06-30 00:20:00|10.37|10.17|10.4|10.2|10.4|10.2|10.36|10.16|38
1688084700000|2023-06-30 00:25:00|10.41|10.21|10.43|10.23|10.47|10.27|10.4|10.2|64
1688085000000|2023-06-30 00:30:00|10.44|10.24|10.41|10.21|10.44|10.24|10.41|10.21|86
1688085300000|2023-06-30 00:35:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|24
1688085600000|2023-06-30 00:40:00|10.38|10.18|10.4|10.2|10.4|10.2|10.38|10.18|15
1688085900000|2023-06-30 00:45:00|10.39|10.19|10.4|10.2|10.41|10.21|10.38|10.18|8
1688086200000|2023-06-30 00:50:00|10.39|10.19|10.39|10.19|10.4|10.2|10.38|10.18|59
1688086500000|2023-06-30 00:55:00|10.38|10.18|10.32|10.12|10.39|10.19|10.32|10.12|27
1688086800000|2023-06-30 01:00:00|10.31|10.11|10.26|10.06|10.31|10.11|10.26|10.06|34
1688087100000|2023-06-30 01:05:00|10.27|10.07|10.28|10.08|10.3|10.1|10.23|10.03|98
1688087400000|2023-06-30 01:10:00|10.29|10.09|10.32|10.12|10.32|10.12|10.28|10.08|18
1688087700000|2023-06-30 01:15:00|10.33|10.13|10.32|10.12|10.35|10.15|10.32|10.12|72
1688088000000|2023-06-30 01:20:00|10.31|10.11|10.32|10.12|10.32|10.12|10.3|10.1|82
1688088300000|2023-06-30 01:25:00|10.33|10.13|10.33|10.13|10.35|10.15|10.32|10.12|27
1688088600000|2023-06-30 01:30:00|10.34|10.14|10.34|10.14|10.35|10.15|10.32|10.12|57
1688088900000|2023-06-30 01:35:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|24
1688089200000|2023-06-30 01:40:00|10.35|10.15|10.33|10.13|10.35|10.15|10.31|10.11|79
1688089500000|2023-06-30 01:45:00|10.32|10.12|10.31|10.11|10.33|10.13|10.29|10.09|36
1688089800000|2023-06-30 01:50:00|10.3|10.1|10.31|10.11|10.32|10.12|10.29|10.09|42
1688090100000|2023-06-30 01:55:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|91
1688090400000|2023-06-30 02:00:00|10.31|10.11|10.31|10.11|10.35|10.15|10.31|10.11|47
1688090700000|2023-06-30 02:05:00|10.32|10.12|10.33|10.13|10.33|10.13|10.3|10.1|8
1688091000000|2023-06-30 02:10:00|10.34|10.14|10.38|10.18|10.38|10.18|10.33|10.13|49
1688091300000|2023-06-30 02:15:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1688091600000|2023-06-30 02:20:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|23
1688091900000|2023-06-30 02:25:00|10.39|10.19|10.41|10.21|10.41|10.21|10.38|10.18|55
1688092200000|2023-06-30 02:30:00|10.42|10.22|10.43|10.23|10.43|10.23|10.4|10.2|116
1688092500000|2023-06-30 02:35:00|10.44|10.24|10.47|10.27|10.5|10.3|10.43|10.23|114
1688092800000|2023-06-30 02:40:00|10.46|10.26|10.46|10.26|10.46|10.26|10.42|10.22|93
1688093100000|2023-06-30 02:45:00|10.45|10.25|10.46|10.26|10.47|10.27|10.43|10.23|118
1688093400000|2023-06-30 02:50:00|10.47|10.27|10.5|10.3|10.52|10.32|10.46|10.26|72
1688093700000|2023-06-30 02:55:00|10.51|10.31|10.52|10.32|10.53|10.33|10.5|10.3|70
1688094000000|2023-06-30 03:00:00|10.51|10.31|10.52|10.32|10.52|10.32|10.49|10.29|50
1688094300000|2023-06-30 03:05:00|10.51|10.31|10.51|10.31|10.53|10.33|10.49|10.29|91
1688094600000|2023-06-30 03:10:00|10.52|10.32|10.53|10.33|10.53|10.33|10.51|10.31|118
1688094900000|2023-06-30 03:15:00|10.52|10.32|10.53|10.33|10.54|10.34|10.51|10.31|96
1688095200000|2023-06-30 03:20:00|10.54|10.34|10.51|10.31|10.54|10.34|10.51|10.31|82
1688095500000|2023-06-30 03:25:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|173
1688095800000|2023-06-30 03:30:00|10.53|10.33|10.57|10.37|10.61|10.41|10.5|10.3|232
1688096100000|2023-06-30 03:35:00|10.56|10.36|10.56|10.36|10.58|10.38|10.54|10.34|105
1688096400000|2023-06-30 03:40:00|10.57|10.37|10.56|10.36|10.59|10.39|10.56|10.36|100
1688096700000|2023-06-30 03:45:00|10.57|10.37|10.56|10.36|10.59|10.39|10.56|10.36|168
1688097000000|2023-06-30 03:50:00|10.57|10.37|10.54|10.34|10.57|10.37|10.53|10.33|50
1688097300000|2023-06-30 03:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|129
1688097600000|2023-06-30 04:00:00|10.56|10.36|10.57|10.37|10.58|10.38|10.55|10.35|90
1688097900000|2023-06-30 04:05:00|10.58|10.38|10.65|10.45|10.66|10.46|10.57|10.37|122
1688098200000|2023-06-30 04:10:00|10.64|10.44|10.62|10.42|10.66|10.46|10.62|10.42|79
1688098500000|2023-06-30 04:15:00|10.63|10.43|10.57|10.37|10.63|10.43|10.55|10.35|73
1688098800000|2023-06-30 04:20:00|10.58|10.38|10.65|10.45|10.66|10.46|10.57|10.37|112
1688099100000|2023-06-30 04:25:00|10.66|10.46|10.62|10.42|10.68|10.48|10.62|10.42|141
1688099400000|2023-06-30 04:30:00|10.63|10.43|10.67|10.47|10.68|10.48|10.62|10.42|201
1688099700000|2023-06-30 04:35:00|10.66|10.46|10.65|10.45|10.68|10.48|10.64|10.44|138
1688100000000|2023-06-30 04:40:00|10.66|10.46|10.67|10.47|10.69|10.49|10.65|10.45|203
1688100300000|2023-06-30 04:45:00|10.68|10.48|10.68|10.48|10.7|10.5|10.65|10.45|159
1688100600000|2023-06-30 04:50:00|10.69|10.49|10.71|10.51|10.75|10.55|10.68|10.48|183
1688100900000|2023-06-30 04:55:00|10.72|10.52|10.63|10.43|10.75|10.55|10.63|10.43|142
1688101200000|2023-06-30 05:00:00|10.64|10.44|10.67|10.47|10.71|10.51|10.64|10.44|258
1688101500000|2023-06-30 05:05:00|10.68|10.48|10.76|10.56|10.82|10.62|10.67|10.47|280
1688101800000|2023-06-30 05:10:00|10.77|10.57|10.75|10.55|10.81|10.61|10.74|10.54|199
1688102100000|2023-06-30 05:15:00|10.76|10.56|10.76|10.56|10.77|10.57|10.74|10.54|113
1688102400000|2023-06-30 05:20:00|10.75|10.55|10.76|10.56|10.78|10.58|10.73|10.53|136
1688102700000|2023-06-30 05:25:00|10.77|10.57|10.76|10.56|10.78|10.58|10.73|10.53|124
1688103000000|2023-06-30 05:30:00|10.77|10.57|10.74|10.54|10.78|10.58|10.74|10.54|198
1688103300000|2023-06-30 05:35:00|10.75|10.55|10.78|10.58|10.78|10.58|10.74|10.54|162
1688103600000|2023-06-30 05:40:00|10.79|10.59|10.75|10.55|10.8|10.6|10.74|10.54|151
1688103900000|2023-06-30 05:45:00|10.74|10.54|10.7|10.5|10.76|10.56|10.7|10.5|119
1688104200000|2023-06-30 05:50:00|10.71|10.51|10.67|10.47|10.71|10.51|10.64|10.44|235
1688104500000|2023-06-30 05:55:00|10.66|10.46|10.7|10.5|10.71|10.51|10.66|10.46|179
1688104800000|2023-06-30 06:00:00|10.69|10.49|10.69|10.49|10.71|10.51|10.67|10.47|101
1688105100000|2023-06-30 06:05:00|10.7|10.5|10.66|10.46|10.73|10.53|10.64|10.44|179
1688105400000|2023-06-30 06:10:00|10.67|10.47|10.67|10.47|10.69|10.49|10.66|10.46|95
1688105700000|2023-06-30 06:15:00|10.66|10.46|10.65|10.45|10.69|10.49|10.64|10.44|92
1688106000000|2023-06-30 06:20:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|109
1688106300000|2023-06-30 06:25:00|10.65|10.45|10.65|10.45|10.67|10.47|10.64|10.44|105
1688106600000|2023-06-30 06:30:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|86
1688106900000|2023-06-30 06:35:00|10.64|10.44|10.65|10.45|10.66|10.46|10.63|10.43|42
1688107200000|2023-06-30 06:40:00|10.64|10.44|10.64|10.44|10.66|10.46|10.64|10.44|59
1688107500000|2023-06-30 06:45:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|29
1688107800000|2023-06-30 06:50:00|10.66|10.46|10.66|10.46|10.66|10.46|10.64|10.44|31
1688108100000|2023-06-30 06:55:00|10.67|10.47|10.65|10.45|10.67|10.47|10.65|10.45|53
1688108400000|2023-06-30 07:00:00|10.66|10.46|10.68|10.48|10.69|10.49|10.65|10.45|65
1688108700000|2023-06-30 07:05:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|56
1688109000000|2023-06-30 07:10:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|54
1688109300000|2023-06-30 07:15:00|10.71|10.51|10.68|10.48|10.71|10.51|10.67|10.47|52
1688109600000|2023-06-30 07:20:00|10.67|10.47|10.65|10.45|10.68|10.48|10.64|10.44|49
1688109900000|2023-06-30 07:25:00|10.66|10.46|10.63|10.43|10.66|10.46|10.62|10.42|74
1688110200000|2023-06-30 07:30:00|10.64|10.44|10.68|10.48|10.69|10.49|10.63|10.43|81
1688110500000|2023-06-30 07:35:00|10.69|10.49|10.7|10.5|10.71|10.51|10.68|10.48|48
1688110800000|2023-06-30 07:40:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|42
1688111100000|2023-06-30 07:45:00|10.73|10.53|10.75|10.55|10.76|10.56|10.72|10.52|27
1688111400000|2023-06-30 07:50:00|10.76|10.56|10.8|10.6|10.81|10.61|10.75|10.55|85
1688111700000|2023-06-30 07:55:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|142
1688112000000|2023-06-30 08:00:00|10.8|10.6|10.79|10.59|10.82|10.62|10.79|10.59|184
1688112300000|2023-06-30 08:05:00|10.8|10.6|10.85|10.65|10.87|10.67|10.79|10.59|70
1688112600000|2023-06-30 08:10:00|10.86|10.66|10.89|10.69|10.9|10.7|10.85|10.65|110
1688112900000|2023-06-30 08:15:00|10.9|10.7|10.92|10.72|10.92|10.72|10.89|10.69|97
1688113200000|2023-06-30 08:20:00|10.91|10.71|10.92|10.72|10.94|10.74|10.91|10.71|176
1688113500000|2023-06-30 08:25:00|10.91|10.71|10.87|10.67|10.93|10.73|10.87|10.67|85
1688113800000|2023-06-30 08:30:00|10.86|10.66|10.84|10.64|10.86|10.66|10.83|10.63|149
1688114100000|2023-06-30 08:35:00|10.85|10.65|10.88|10.68|10.88|10.68|10.84|10.64|68
1688114400000|2023-06-30 08:40:00|10.89|10.69|10.89|10.69|10.91|10.71|10.88|10.68|131
1688114700000|2023-06-30 08:45:00|10.88|10.68|10.85|10.65|10.89|10.69|10.85|10.65|78
1688115000000|2023-06-30 08:50:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|39
1688115300000|2023-06-30 08:55:00|10.83|10.63|10.84|10.64|10.84|10.64|10.81|10.61|122
1688115600000|2023-06-30 09:00:00|10.83|10.63|10.8|10.6|10.84|10.64|10.78|10.58|120
1688115900000|2023-06-30 09:05:00|10.79|10.59|10.81|10.61|10.82|10.62|10.79|10.59|89
1688116200000|2023-06-30 09:10:00|10.8|10.6|10.81|10.61|10.82|10.62|10.79|10.59|68
1688116500000|2023-06-30 09:15:00|10.82|10.62|10.81|10.61|10.82|10.62|10.79|10.59|56
1688116800000|2023-06-30 09:20:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|42
1688117100000|2023-06-30 09:25:00|10.82|10.62|10.83|10.63|10.84|10.64|10.81|10.61|62
1688117400000|2023-06-30 09:30:00|10.84|10.64|10.87|10.67|10.88|10.68|10.83|10.63|66
1688117700000|2023-06-30 09:35:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|84
1688118000000|2023-06-30 09:40:00|10.88|10.68|10.9|10.7|10.9|10.7|10.88|10.68|31
1688118300000|2023-06-30 09:45:00|10.89|10.69|10.9|10.7|10.92|10.72|10.89|10.69|72
1688118600000|2023-06-30 09:50:00|10.91|10.71|10.91|10.71|10.98|10.78|10.86|10.66|136
1688118900000|2023-06-30 09:55:00|10.9|10.7|10.93|10.73|10.95|10.75|10.9|10.7|94
1688119200000|2023-06-30 10:00:00|10.94|10.74|10.96|10.76|10.96|10.76|10.93|10.73|146
1688119500000|2023-06-30 10:05:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|62
1688119800000|2023-06-30 10:10:00|10.94|10.74|11.11|10.91|11.14|10.94|10.93|10.73|115
1688120100000|2023-06-30 10:15:00|11.1|10.9|11.12|10.92|11.19|10.99|11.1|10.9|274
1688120400000|2023-06-30 10:20:00|11.13|10.93|11.26|11.06|11.26|11.06|11.12|10.92|197
1688120700000|2023-06-30 10:25:00|11.25|11.05|11.82|11.62|11.84|11.64|11.25|11.05|360
1688121000000|2023-06-30 10:30:00|11.81|11.61|11.38|11.18|11.9|11.7|11.33|11.13|404
1688121300000|2023-06-30 10:35:00|11.37|11.17|11.33|11.13|11.39|11.19|11.26|11.06|289
1688121600000|2023-06-30 10:40:00|11.32|11.12|11.58|11.38|11.74|11.54|11.28|11.08|344
1688121900000|2023-06-30 10:45:00|11.57|11.37|11.72|11.52|11.75|11.55|11.47|11.27|311
1688122200000|2023-06-30 10:50:00|11.71|11.51|11.6|11.4|11.78|11.58|11.59|11.39|263
1688122500000|2023-06-30 10:55:00|11.61|11.41|11.49|11.29|11.65|11.45|11.48|11.28|240
1688122800000|2023-06-30 11:00:00|11.48|11.28|11.45|11.25|11.5|11.3|11.4|11.2|270
1688123100000|2023-06-30 11:05:00|11.46|11.26|11.47|11.27|11.51|11.31|11.44|11.24|134
1688123400000|2023-06-30 11:10:00|11.48|11.28|11.42|11.22|11.48|11.28|11.38|11.18|246
1688123700000|2023-06-30 11:15:00|11.41|11.21|11.41|11.21|11.43|11.23|11.39|11.19|301
1688124000000|2023-06-30 11:20:00|11.42|11.22|11.39|11.19|11.43|11.23|11.38|11.18|228
1688124300000|2023-06-30 11:25:00|11.38|11.18|11.39|11.19|11.41|11.21|11.36|11.16|132
1688124600000|2023-06-30 11:30:00|11.4|11.2|11.35|11.15|11.4|11.2|11.35|11.15|110
1688124900000|2023-06-30 11:35:00|11.36|11.16|11.3|11.1|11.36|11.16|11.28|11.08|139
1688125200000|2023-06-30 11:40:00|11.31|11.11|11.34|11.14|11.34|11.14|11.28|11.08|174
1688125500000|2023-06-30 11:45:00|11.33|11.13|11.46|11.26|11.47|11.27|11.3|11.1|160
1688125800000|2023-06-30 11:50:00|11.45|11.25|11.47|11.27|11.51|11.31|11.42|11.22|179
1688126100000|2023-06-30 11:55:00|11.48|11.28|11.47|11.27|11.52|11.32|11.45|11.25|146
1688126400000|2023-06-30 12:00:00|11.46|11.26|11.47|11.27|11.49|11.29|11.46|11.26|106
1688126700000|2023-06-30 12:05:00|11.48|11.28|11.47|11.27|11.52|11.32|11.46|11.26|112
1688127000000|2023-06-30 12:10:00|11.46|11.26|11.4|11.2|11.47|11.27|11.38|11.18|109
1688127300000|2023-06-30 12:15:00|11.39|11.19|11.36|11.16|11.42|11.22|11.35|11.15|120
1688127600000|2023-06-30 12:20:00|11.35|11.15|11.4|11.2|11.4|11.2|11.35|11.15|118
1688127900000|2023-06-30 12:25:00|11.41|11.21|11.4|11.2|11.44|11.24|11.4|11.2|50
1688128200000|2023-06-30 12:30:00|11.39|11.19|11.39|11.19|11.46|11.26|11.38|11.18|103
1688128500000|2023-06-30 12:35:00|11.4|11.2|11.44|11.24|11.47|11.27|11.39|11.19|93
1688128800000|2023-06-30 12:40:00|11.45|11.25|11.42|11.22|11.46|11.26|11.41|11.21|28
1688129100000|2023-06-30 12:45:00|11.41|11.21|11.27|11.07|11.42|11.22|11.23|11.03|196
1688129400000|2023-06-30 12:50:00|11.26|11.06|11.34|11.14|11.34|11.14|11.26|11.06|188
1688129700000|2023-06-30 12:55:00|11.33|11.13|11.3|11.1|11.34|11.14|11.3|11.1|62
1688130000000|2023-06-30 13:00:00|11.31|11.11|11.29|11.09|11.33|11.13|11.29|11.09|161
1688130300000|2023-06-30 13:05:00|11.3|11.1|11.28|11.08|11.33|11.13|11.25|11.05|122
1688130600000|2023-06-30 13:10:00|11.29|11.09|11.3|11.1|11.3|11.1|11.25|11.05|86
1688130900000|2023-06-30 13:15:00|11.29|11.09|11.28|11.08|11.29|11.09|11.26|11.06|100
1688131200000|2023-06-30 13:20:00|11.27|11.07|11.27|11.07|11.29|11.09|11.27|11.07|159
1688131500000|2023-06-30 13:25:00|11.26|11.06|11.28|11.08|11.29|11.09|11.26|11.06|75
1688131800000|2023-06-30 13:30:00|11.27|11.07|11.34|11.14|11.35|11.15|11.27|11.07|60
1688132100000|2023-06-30 13:35:00|11.33|11.13|10.99|10.79|11.34|11.14|10.89|10.69|344
1688132400000|2023-06-30 13:40:00|11|10.8|10.9|10.7|11.11|10.91|10.61|10.41|322
1688132700000|2023-06-30 13:45:00|10.89|10.69|10.69|10.49|10.89|10.69|10.36|10.16|363
1688133000000|2023-06-30 13:50:00|10.68|10.48|10.82|10.62|10.87|10.67|10.65|10.45|341
1688133300000|2023-06-30 13:55:00|10.81|10.61|10.85|10.65|10.88|10.68|10.75|10.55|339
1688133600000|2023-06-30 14:00:00|10.84|10.64|10.8|10.6|10.92|10.72|10.78|10.58|261
1688133900000|2023-06-30 14:05:00|10.81|10.61|10.84|10.64|10.88|10.68|10.78|10.58|274
1688134200000|2023-06-30 14:10:00|10.85|10.65|10.95|10.75|10.97|10.77|10.82|10.62|240
1688134500000|2023-06-30 14:15:00|10.96|10.76|10.91|10.71|10.97|10.77|10.9|10.7|127
1688134800000|2023-06-30 14:20:00|10.9|10.7|10.91|10.71|10.95|10.75|10.86|10.66|92
1688135100000|2023-06-30 14:25:00|10.92|10.72|10.92|10.72|10.97|10.77|10.91|10.71|117
1688135400000|2023-06-30 14:30:00|10.93|10.73|10.93|10.73|10.95|10.75|10.86|10.66|115
1688135700000|2023-06-30 14:35:00|10.92|10.72|10.95|10.75|10.95|10.75|10.9|10.7|134
1688136000000|2023-06-30 14:40:00|10.96|10.76|10.96|10.76|10.98|10.78|10.92|10.72|153
1688136300000|2023-06-30 14:45:00|10.95|10.75|10.85|10.65|10.99|10.79|10.84|10.64|184
1688136600000|2023-06-30 14:50:00|10.84|10.64|10.92|10.72|10.93|10.73|10.84|10.64|178
1688136900000|2023-06-30 14:55:00|10.93|10.73|10.85|10.65|10.93|10.73|10.84|10.64|114
1688137200000|2023-06-30 15:00:00|10.86|10.66|10.84|10.64|10.87|10.67|10.82|10.62|79
1688137500000|2023-06-30 15:05:00|10.85|10.65|10.86|10.66|10.87|10.67|10.79|10.59|124
1688137800000|2023-06-30 15:10:00|10.85|10.65|10.88|10.68|10.88|10.68|10.83|10.63|142
1688138100000|2023-06-30 15:15:00|10.89|10.69|10.86|10.66|10.89|10.69|10.82|10.62|138
1688138400000|2023-06-30 15:20:00|10.87|10.67|10.82|10.62|10.9|10.7|10.82|10.62|88
1688138700000|2023-06-30 15:25:00|10.83|10.63|10.83|10.63|10.83|10.63|10.79|10.59|79
1688139000000|2023-06-30 15:30:00|10.82|10.62|10.81|10.61|10.83|10.63|10.79|10.59|76
1688139300000|2023-06-30 15:35:00|10.8|10.6|10.85|10.65|10.85|10.65|10.79|10.59|56
1688139600000|2023-06-30 15:40:00|10.84|10.64|10.79|10.59|10.85|10.65|10.78|10.58|62
1688139900000|2023-06-30 15:45:00|10.78|10.58|10.84|10.64|10.85|10.65|10.77|10.57|127
1688140200000|2023-06-30 15:50:00|10.83|10.63|10.81|10.61|10.85|10.65|10.81|10.61|89
1688140500000|2023-06-30 15:55:00|10.82|10.62|10.85|10.65|10.86|10.66|10.81|10.61|94
1688140800000|2023-06-30 16:00:00|10.86|10.66|10.84|10.64|10.86|10.66|10.8|10.6|99
1688141100000|2023-06-30 16:05:00|10.83|10.63|10.79|10.59|10.83|10.63|10.77|10.57|97
1688141400000|2023-06-30 16:10:00|10.8|10.6|10.85|10.65|10.86|10.66|10.77|10.57|74
1688141700000|2023-06-30 16:15:00|10.84|10.64|10.88|10.68|10.9|10.7|10.84|10.64|79
1688142000000|2023-06-30 16:20:00|10.89|10.69|10.91|10.71|10.92|10.72|10.87|10.67|99
1688142300000|2023-06-30 16:25:00|10.92|10.72|10.93|10.73|10.94|10.74|10.9|10.7|94
1688142600000|2023-06-30 16:30:00|10.92|10.72|10.97|10.77|10.99|10.79|10.91|10.71|122
1688142900000|2023-06-30 16:35:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|152
1688143200000|2023-06-30 16:40:00|10.96|10.76|10.95|10.75|10.98|10.78|10.94|10.74|124
1688143500000|2023-06-30 16:45:00|10.96|10.76|10.96|10.76|10.97|10.77|10.91|10.71|165
1688143800000|2023-06-30 16:50:00|10.95|10.75|11.06|10.86|11.06|10.86|10.95|10.75|184
1688144100000|2023-06-30 16:55:00|11.07|10.87|11.07|10.87|11.1|10.9|11.06|10.86|156
1688144400000|2023-06-30 17:00:00|11.06|10.86|11.12|10.92|11.14|10.94|11.06|10.86|197
1688144700000|2023-06-30 17:05:00|11.13|10.93|11.11|10.91|11.14|10.94|11.1|10.9|147
1688145000000|2023-06-30 17:10:00|11.1|10.9|11.16|10.96|11.16|10.96|11.07|10.87|153
1688145300000|2023-06-30 17:15:00|11.17|10.97|11.23|11.03|11.23|11.03|11.17|10.97|117
1688145600000|2023-06-30 17:20:00|11.24|11.04|11.31|11.11|11.31|11.11|11.23|11.03|172
1688145900000|2023-06-30 17:25:00|11.32|11.12|11.24|11.04|11.32|11.12|11.23|11.03|131
1688146200000|2023-06-30 17:30:00|11.25|11.05|11.29|11.09|11.31|11.11|11.24|11.04|219
1688146500000|2023-06-30 17:35:00|11.28|11.08|11.3|11.1|11.31|11.11|11.28|11.08|127
1688146800000|2023-06-30 17:40:00|11.31|11.11|11.4|11.2|11.41|11.21|11.3|11.1|118
1688147100000|2023-06-30 17:45:00|11.39|11.19|11.32|11.12|11.4|11.2|11.29|11.09|118
1688147400000|2023-06-30 17:50:00|11.33|11.13|11.3|11.1|11.33|11.13|11.28|11.08|144
1688147700000|2023-06-30 17:55:00|11.31|11.11|11.26|11.06|11.31|11.11|11.23|11.03|120
1688148000000|2023-06-30 18:00:00|11.27|11.07|11.33|11.13|11.34|11.14|11.26|11.06|175
1688148300000|2023-06-30 18:05:00|11.34|11.14|11.26|11.06|11.41|11.21|11.26|11.06|207
1688148600000|2023-06-30 18:10:00|11.25|11.05|11.32|11.12|11.4|11.2|11.23|11.03|222
1688148900000|2023-06-30 18:15:00|11.33|11.13|11.35|11.15|11.39|11.19|11.31|11.11|163
1688149200000|2023-06-30 18:20:00|11.36|11.16|11.36|11.16|11.39|11.19|11.35|11.15|143
1688149500000|2023-06-30 18:25:00|11.35|11.15|11.3|11.1|11.37|11.17|11.29|11.09|136
1688149800000|2023-06-30 18:30:00|11.31|11.11|11.36|11.16|11.37|11.17|11.29|11.09|92
1688150100000|2023-06-30 18:35:00|11.35|11.15|11.26|11.06|11.36|11.16|11.21|11.01|204
1688150400000|2023-06-30 18:40:00|11.27|11.07|11.21|11.01|11.29|11.09|11.21|11.01|161
1688150700000|2023-06-30 18:45:00|11.22|11.02|11.25|11.05|11.28|11.08|11.21|11.01|178
1688151000000|2023-06-30 18:50:00|11.24|11.04|11.24|11.04|11.27|11.07|11.21|11.01|159
1688151300000|2023-06-30 18:55:00|11.25|11.05|11.27|11.07|11.29|11.09|11.24|11.04|137
1688151600000|2023-06-30 19:00:00|11.26|11.06|11.26|11.06|11.28|11.08|11.24|11.04|93
1688151900000|2023-06-30 19:05:00|11.27|11.07|11.26|11.06|11.3|11.1|11.24|11.04|92
1688152200000|2023-06-30 19:10:00|11.25|11.05|11.25|11.05|11.27|11.07|11.24|11.04|139
1688152500000|2023-06-30 19:15:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|80
1688152800000|2023-06-30 19:20:00|11.28|11.08|11.28|11.08|11.3|11.1|11.27|11.07|95
1688153100000|2023-06-30 19:25:00|11.27|11.07|11.29|11.09|11.3|11.1|11.27|11.07|91
1688153400000|2023-06-30 19:30:00|11.3|11.1|11.29|11.09|11.3|11.1|11.27|11.07|110
1688153700000|2023-06-30 19:35:00|11.3|11.1|11.33|11.13|11.35|11.15|11.3|11.1|98
1688154000000|2023-06-30 19:40:00|11.34|11.14|11.32|11.12|11.34|11.14|11.29|11.09|77
1688154300000|2023-06-30 19:45:00|11.33|11.13|11.35|11.15|11.35|11.15|11.3|11.1|119
1688154600000|2023-06-30 19:50:00|11.34|11.14|11.35|11.15|11.36|11.16|11.32|11.12|70
1688154900000|2023-06-30 19:55:00|11.36|11.16|11.35|11.15|11.36|11.16|11.33|11.13|96
1688155200000|2023-06-30 20:00:00|11.34|11.14|11.37|11.17|11.39|11.19|11.34|11.14|130
1688155500000|2023-06-30 20:05:00|11.38|11.18|11.37|11.17|11.4|11.2|11.36|11.16|86
1688155800000|2023-06-30 20:10:00|11.36|11.16|11.3|11.1|11.36|11.16|11.3|11.1|61
1688156100000|2023-06-30 20:15:00|11.29|11.09|11.29|11.09|11.31|11.11|11.28|11.08|19
1688156400000|2023-06-30 20:20:00|11.3|11.1|11.33|11.13|11.33|11.13|11.3|11.1|22
1688156700000|2023-06-30 20:25:00|11.32|11.12|11.32|11.12|11.35|11.15|11.31|11.11|21
1688157000000|2023-06-30 20:30:00|11.33|11.13|11.31|11.11|11.33|11.13|11.28|11.08|27
1688157300000|2023-06-30 20:35:00|11.3|11.1|11.28|11.08|11.31|11.11|11.27|11.07|19
1688157600000|2023-06-30 20:40:00|11.29|11.09|11.28|11.08|11.3|11.1|11.27|11.07|32
1688157900000|2023-06-30 20:45:00|11.27|11.07|11.26|11.06|11.28|11.08|11.26|11.06|22
1688158200000|2023-06-30 20:50:00|11.25|11.05|11.23|11.03|11.26|11.06|11.21|11.01|31
1688158500000|2023-06-30 20:55:00|11.24|11.04|11.21|11.01|11.24|11.04|11.2|11|38
1688194800000|2023-07-01 07:00:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|25
1688195100000|2023-07-01 07:05:00|10.84|10.64|10.85|10.65|10.86|10.66|10.83|10.63|14
1688195400000|2023-07-01 07:10:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|11
1688195700000|2023-07-01 07:15:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|11
1688196000000|2023-07-01 07:20:00|10.82|10.62|10.81|10.61|10.83|10.63|10.81|10.61|34
1688196300000|2023-07-01 07:25:00|10.8|10.6|10.76|10.56|10.81|10.61|10.75|10.55|23
1688196600000|2023-07-01 07:30:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|7
1688196900000|2023-07-01 07:35:00|10.78|10.58|10.77|10.57|10.79|10.59|10.77|10.57|16
1688197200000|2023-07-01 07:40:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|4
1688197500000|2023-07-01 07:45:00|10.76|10.56|10.76|10.56|10.76|10.56|10.74|10.54|13
1688197800000|2023-07-01 07:50:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|23
1688198100000|2023-07-01 07:55:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|3
1688198400000|2023-07-01 08:00:00|10.77|10.57|10.8|10.6|10.8|10.6|10.77|10.57|12
1688198700000|2023-07-01 08:05:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|7
1688199000000|2023-07-01 08:10:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|10
1688199300000|2023-07-01 08:15:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|12
1688199600000|2023-07-01 08:20:00|10.8|10.6|10.82|10.62|10.82|10.62|10.8|10.6|3
1688199900000|2023-07-01 08:25:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|8
1688200200000|2023-07-01 08:30:00|10.81|10.61|10.79|10.59|10.82|10.62|10.78|10.58|13
1688200500000|2023-07-01 08:35:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|2
1688200800000|2023-07-01 08:40:00|10.8|10.6|10.83|10.63|10.84|10.64|10.8|10.6|14
1688201100000|2023-07-01 08:45:00|10.84|10.64|10.82|10.62|10.84|10.64|10.82|10.62|29
1688201400000|2023-07-01 08:50:00|10.83|10.63|10.83|10.63|10.83|10.63|10.81|10.61|17
1688201700000|2023-07-01 08:55:00|10.82|10.62|10.82|10.62|10.83|10.63|10.8|10.6|13
1688202000000|2023-07-01 09:00:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|12
1688202300000|2023-07-01 09:05:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|10
1688202600000|2023-07-01 09:10:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|12
1688202900000|2023-07-01 09:15:00|10.79|10.59|10.81|10.61|10.81|10.61|10.79|10.59|25
1688203200000|2023-07-01 09:20:00|10.8|10.6|10.82|10.62|10.83|10.63|10.8|10.6|17
1688203500000|2023-07-01 09:25:00|10.81|10.61|10.82|10.62|10.83|10.63|10.81|10.61|10
1688203800000|2023-07-01 09:30:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|8
1688204100000|2023-07-01 09:35:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|12
1688204400000|2023-07-01 09:40:00|10.81|10.61|10.79|10.59|10.81|10.61|10.79|10.59|5
1688204700000|2023-07-01 09:45:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|11
1688205000000|2023-07-01 09:50:00|10.77|10.57|10.79|10.59|10.8|10.6|10.77|10.57|19
1688205300000|2023-07-01 09:55:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|10
1688205600000|2023-07-01 10:00:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|4
1688205900000|2023-07-01 10:05:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|2
1688206200000|2023-07-01 10:10:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|24
1688206500000|2023-07-01 10:15:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|11
1688206800000|2023-07-01 10:20:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|12
1688207100000|2023-07-01 10:25:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|23
1688207400000|2023-07-01 10:30:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|12
1688207700000|2023-07-01 10:35:00|10.78|10.58|10.77|10.57|10.78|10.58|10.76|10.56|14
1688208000000|2023-07-01 10:40:00|10.76|10.56|10.8|10.6|10.8|10.6|10.74|10.54|31
1688208300000|2023-07-01 10:45:00|10.79|10.59|10.75|10.55|10.8|10.6|10.74|10.54|23
1688208600000|2023-07-01 10:50:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|19
1688208900000|2023-07-01 10:55:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|19
1688209200000|2023-07-01 11:00:00|10.76|10.56|10.79|10.59|10.79|10.59|10.76|10.56|12
1688209500000|2023-07-01 11:05:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|16
1688209800000|2023-07-01 11:10:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|10
1688210100000|2023-07-01 11:15:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|4
1688210400000|2023-07-01 11:20:00|10.8|10.6|10.78|10.58|10.8|10.6|10.78|10.58|37
1688210700000|2023-07-01 11:25:00|10.79|10.59|10.78|10.58|10.79|10.59|10.77|10.57|34
1688211000000|2023-07-01 11:30:00|10.79|10.59|10.8|10.6|10.81|10.61|10.78|10.58|6
1688211300000|2023-07-01 11:35:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|9
1688211600000|2023-07-01 11:40:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|5
1688211900000|2023-07-01 11:45:00|10.81|10.61|10.86|10.66|10.86|10.66|10.81|10.61|12
1688212200000|2023-07-01 11:50:00|10.87|10.67|10.83|10.63|10.87|10.67|10.83|10.63|10
1688212500000|2023-07-01 11:55:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|5
1688212800000|2023-07-01 12:00:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|7
1688213100000|2023-07-01 12:05:00|10.8|10.6|10.87|10.67|10.87|10.67|10.8|10.6|12
1688213400000|2023-07-01 12:10:00|10.88|10.68|10.89|10.69|10.89|10.69|10.87|10.67|14
1688213700000|2023-07-01 12:15:00|10.88|10.68|10.89|10.69|10.89|10.69|10.86|10.66|10
1688214000000|2023-07-01 12:20:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|10
1688214300000|2023-07-01 12:25:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|14
1688214600000|2023-07-01 12:30:00|10.9|10.7|10.89|10.69|10.9|10.7|10.88|10.68|22
1688214900000|2023-07-01 12:35:00|10.88|10.68|10.91|10.71|10.91|10.71|10.88|10.68|6
1688215200000|2023-07-01 12:40:00|10.92|10.72|10.91|10.71|10.92|10.72|10.89|10.69|8
1688215500000|2023-07-01 12:45:00|10.92|10.72|10.9|10.7|10.92|10.72|10.89|10.69|9
1688215800000|2023-07-01 12:50:00|10.89|10.69|10.94|10.74|10.94|10.74|10.89|10.69|14
1688216100000|2023-07-01 12:55:00|10.93|10.73|10.93|10.73|10.95|10.75|10.93|10.73|9
1688216400000|2023-07-01 13:00:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|2
1688216700000|2023-07-01 13:05:00|10.94|10.74|10.97|10.77|10.97|10.77|10.94|10.74|20
1688217000000|2023-07-01 13:10:00|10.98|10.78|10.94|10.74|10.98|10.78|10.94|10.74|7
1688217300000|2023-07-01 13:15:00|10.95|10.75|11|10.8|11.01|10.81|10.95|10.75|16
1688217600000|2023-07-01 13:20:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|9
1688217900000|2023-07-01 13:25:00|10.98|10.78|10.96|10.76|10.99|10.79|10.95|10.75|21
1688218200000|2023-07-01 13:30:00|10.95|10.75|10.97|10.77|10.98|10.78|10.95|10.75|11
1688218500000|2023-07-01 13:35:00|10.98|10.78|10.99|10.79|10.99|10.79|10.97|10.77|8
1688218800000|2023-07-01 13:40:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|38
1688219100000|2023-07-01 13:45:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|9
1688219400000|2023-07-01 13:50:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|4
1688219700000|2023-07-01 13:55:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|2
1688220000000|2023-07-01 14:00:00|10.97|10.77|10.97|10.77|10.98|10.78|10.95|10.75|11
1688220300000|2023-07-01 14:05:00|10.98|10.78|10.97|10.77|11|10.8|10.95|10.75|14
1688220600000|2023-07-01 14:10:00|10.98|10.78|10.98|10.78|10.99|10.79|10.96|10.76|9
1688220900000|2023-07-01 14:15:00|10.99|10.79|10.94|10.74|10.99|10.79|10.93|10.73|20
1688221200000|2023-07-01 14:20:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|10
1688221500000|2023-07-01 14:25:00|10.95|10.75|10.92|10.72|10.96|10.76|10.92|10.72|24
1688221800000|2023-07-01 14:30:00|10.91|10.71|10.91|10.71|10.93|10.73|10.9|10.7|37
1688222100000|2023-07-01 14:35:00|10.92|10.72|10.91|10.71|10.92|10.72|10.89|10.69|28
1688222400000|2023-07-01 14:40:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|12
1688222700000|2023-07-01 14:45:00|10.92|10.72|10.94|10.74|10.94|10.74|10.91|10.71|15
1688223000000|2023-07-01 14:50:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|47
1688223300000|2023-07-01 14:55:00|10.94|10.74|10.92|10.72|10.96|10.76|10.92|10.72|21
1688223600000|2023-07-01 15:00:00|10.93|10.73|10.9|10.7|10.93|10.73|10.89|10.69|16
1688223900000|2023-07-01 15:05:00|10.91|10.71|10.92|10.72|10.92|10.72|10.9|10.7|6
1688224200000|2023-07-01 15:10:00|10.91|10.71|10.87|10.67|10.92|10.72|10.87|10.67|27
1688224500000|2023-07-01 15:15:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|8
1688224800000|2023-07-01 15:20:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|16
1688225100000|2023-07-01 15:25:00|10.88|10.68|10.89|10.69|10.9|10.7|10.87|10.67|12
1688225400000|2023-07-01 15:30:00|10.9|10.7|10.91|10.71|10.92|10.72|10.89|10.69|14
1688225700000|2023-07-01 15:35:00|10.9|10.7|10.88|10.68|10.9|10.7|10.88|10.68|3
1688226000000|2023-07-01 15:40:00|10.87|10.67|10.87|10.67|10.87|10.67|10.87|10.67|1
1688226300000|2023-07-01 15:45:00|10.88|10.68|10.86|10.66|10.88|10.68|10.85|10.65|9
1688226600000|2023-07-01 15:50:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|3
1688227200000|2023-07-01 16:00:00|10.86|10.66|10.88|10.68|10.88|10.68|10.85|10.65|21
1688227500000|2023-07-01 16:05:00|10.87|10.67|10.9|10.7|10.9|10.7|10.87|10.67|4
1688227800000|2023-07-01 16:10:00|10.89|10.69|10.83|10.63|10.89|10.69|10.83|10.63|15
1688228100000|2023-07-01 16:15:00|10.82|10.62|10.81|10.61|10.85|10.65|10.8|10.6|18
1688228400000|2023-07-01 16:20:00|10.82|10.62|10.8|10.6|10.82|10.62|10.8|10.6|7
1688228700000|2023-07-01 16:25:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|16
1688229000000|2023-07-01 16:30:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|16
1688229300000|2023-07-01 16:35:00|10.79|10.59|10.79|10.59|10.79|10.59|10.77|10.57|13
1688229600000|2023-07-01 16:40:00|10.78|10.58|10.79|10.59|10.8|10.6|10.78|10.58|22
1688229900000|2023-07-01 16:45:00|10.8|10.6|10.77|10.57|10.8|10.6|10.77|10.57|24
1688230200000|2023-07-01 16:50:00|10.78|10.58|10.78|10.58|10.78|10.58|10.76|10.56|25
1688230500000|2023-07-01 16:55:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|6
1688230800000|2023-07-01 17:00:00|10.79|10.59|10.76|10.56|10.79|10.59|10.75|10.55|8
1688231100000|2023-07-01 17:05:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|21
1688231400000|2023-07-01 17:10:00|10.76|10.56|10.74|10.54|10.76|10.56|10.74|10.54|13
1688231700000|2023-07-01 17:15:00|10.73|10.53|10.76|10.56|10.76|10.56|10.73|10.53|20
1688232000000|2023-07-01 17:20:00|10.75|10.55|10.74|10.54|10.76|10.56|10.74|10.54|6
1688232300000|2023-07-01 17:25:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|7
1688232600000|2023-07-01 17:30:00|10.76|10.56|10.75|10.55|10.76|10.56|10.74|10.54|4
1688232900000|2023-07-01 17:35:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|8
1688233200000|2023-07-01 17:40:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|4
1688233800000|2023-07-01 17:50:00|10.74|10.54|10.71|10.51|10.74|10.54|10.68|10.48|20
1688234100000|2023-07-01 17:55:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|12
1688234400000|2023-07-01 18:00:00|10.74|10.54|10.75|10.55|10.77|10.57|10.74|10.54|8
1688234700000|2023-07-01 18:05:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|15
1688235000000|2023-07-01 18:10:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|7
1688235300000|2023-07-01 18:15:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|6
1688235600000|2023-07-01 18:20:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|11
1688235900000|2023-07-01 18:25:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1688236200000|2023-07-01 18:30:00|10.74|10.54|10.78|10.58|10.78|10.58|10.74|10.54|5
1688236500000|2023-07-01 18:35:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|3
1688236800000|2023-07-01 18:40:00|10.78|10.58|10.79|10.59|10.79|10.59|10.77|10.57|6
1688237100000|2023-07-01 18:45:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|7
1688237400000|2023-07-01 18:50:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|3
1688237700000|2023-07-01 18:55:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|12
1688238000000|2023-07-01 19:00:00|10.8|10.6|10.82|10.62|10.82|10.62|10.8|10.6|15
1688238300000|2023-07-01 19:05:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|7
1688238600000|2023-07-01 19:10:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|9
1688238900000|2023-07-01 19:15:00|10.83|10.63|10.84|10.64|10.84|10.64|10.82|10.62|8
1688239200000|2023-07-01 19:20:00|10.83|10.63|10.82|10.62|10.84|10.64|10.82|10.62|4
1688239500000|2023-07-01 19:25:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|3
1688239800000|2023-07-01 19:30:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|4
1688240100000|2023-07-01 19:35:00|10.82|10.62|10.8|10.6|10.82|10.62|10.8|10.6|5
1688240400000|2023-07-01 19:40:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|8
1688240700000|2023-07-01 19:45:00|10.81|10.61|10.81|10.61|10.81|10.61|10.81|10.61|1
1688241000000|2023-07-01 19:50:00|10.82|10.62|10.8|10.6|10.82|10.62|10.8|10.6|7
1688241300000|2023-07-01 19:55:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|3
1688241600000|2023-07-01 20:00:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|30
1688241900000|2023-07-01 20:05:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|18
1688242200000|2023-07-01 20:10:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|19
1688242500000|2023-07-01 20:15:00|10.81|10.61|10.81|10.61|10.81|10.61|10.81|10.61|1
1688242800000|2023-07-01 20:20:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|12
1688243100000|2023-07-01 20:25:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|9
1688243400000|2023-07-01 20:30:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|5
1688244000000|2023-07-01 20:40:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|4
1688244300000|2023-07-01 20:45:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|7
1688244600000|2023-07-01 20:50:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|12
1688244900000|2023-07-01 20:55:00|10.83|10.63|10.84|10.64|10.84|10.64|10.82|10.62|10
1688245200000|2023-07-01 21:00:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|2
1688245500000|2023-07-01 21:05:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|12
1688245800000|2023-07-01 21:10:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|10
1688246400000|2023-07-01 21:20:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|40
1688246700000|2023-07-01 21:25:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|2
1688247000000|2023-07-01 21:30:00|10.83|10.63|10.83|10.63|10.83|10.63|10.83|10.63|1
1688247300000|2023-07-01 21:35:00|10.84|10.64|10.85|10.65|10.86|10.66|10.84|10.64|4
1688247600000|2023-07-01 21:40:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1688247900000|2023-07-01 21:45:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|3
1688248200000|2023-07-01 21:50:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|5
1688248500000|2023-07-01 21:55:00|10.81|10.61|10.81|10.61|10.81|10.61|10.81|10.61|1
1688249100000|2023-07-01 22:05:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|2
1688249400000|2023-07-01 22:10:00|10.82|10.62|10.82|10.62|10.82|10.62|10.82|10.62|1
1688249700000|2023-07-01 22:15:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|4
1688250000000|2023-07-01 22:20:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|9
1688250300000|2023-07-01 22:25:00|10.84|10.64|10.83|10.63|10.84|10.64|10.83|10.63|4
1688250600000|2023-07-01 22:30:00|10.84|10.64|10.82|10.62|10.85|10.65|10.82|10.62|17
1688250900000|2023-07-01 22:35:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|28
1688251200000|2023-07-01 22:40:00|10.81|10.61|10.79|10.59|10.81|10.61|10.79|10.59|11
1688251500000|2023-07-01 22:45:00|10.8|10.6|10.78|10.58|10.8|10.6|10.77|10.57|25
1688251800000|2023-07-01 22:50:00|10.79|10.59|10.79|10.59|10.8|10.6|10.79|10.59|7
1688252100000|2023-07-01 22:55:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|2
1688252400000|2023-07-01 23:00:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|2
1688252700000|2023-07-01 23:05:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|3
1688253000000|2023-07-01 23:10:00|10.81|10.61|10.81|10.61|10.82|10.62|10.79|10.59|17
1688253300000|2023-07-01 23:15:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|13
1688253600000|2023-07-01 23:20:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|5
1688253900000|2023-07-01 23:25:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|2
1688254200000|2023-07-01 23:30:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|8
1688254500000|2023-07-01 23:35:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|5
1688255100000|2023-07-01 23:45:00|10.81|10.61|10.83|10.63|10.83|10.63|10.81|10.61|7
1688255400000|2023-07-01 23:50:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|7
1688255700000|2023-07-01 23:55:00|10.85|10.65|10.85|10.65|10.85|10.65|10.85|10.65|1
1688256000000|2023-07-02 00:00:00|10.84|10.64|10.83|10.63|10.85|10.65|10.82|10.62|6
1688256300000|2023-07-02 00:05:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|16
1688256600000|2023-07-02 00:10:00|10.82|10.62|10.78|10.58|10.82|10.62|10.76|10.56|23
1688256900000|2023-07-02 00:15:00|10.79|10.59|10.77|10.57|10.8|10.6|10.73|10.53|45
1688257200000|2023-07-02 00:20:00|10.76|10.56|10.76|10.56|10.77|10.57|10.74|10.54|25
1688257500000|2023-07-02 00:25:00|10.75|10.55|10.81|10.61|10.81|10.61|10.75|10.55|21
1688257800000|2023-07-02 00:30:00|10.8|10.6|10.76|10.56|10.81|10.61|10.74|10.54|37
1688258100000|2023-07-02 00:35:00|10.77|10.57|10.77|10.57|10.79|10.59|10.76|10.56|19
1688258400000|2023-07-02 00:40:00|10.76|10.56|10.76|10.56|10.78|10.58|10.75|10.55|15
1688258700000|2023-07-02 00:45:00|10.75|10.55|10.79|10.59|10.79|10.59|10.75|10.55|15
1688259000000|2023-07-02 00:50:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|15
1688259300000|2023-07-02 00:55:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|11
1688259600000|2023-07-02 01:00:00|10.76|10.56|10.74|10.54|10.76|10.56|10.74|10.54|5
1688259900000|2023-07-02 01:05:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|11
1688260200000|2023-07-02 01:10:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|7
1688260500000|2023-07-02 01:15:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|7
1688260800000|2023-07-02 01:20:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|13
1688261100000|2023-07-02 01:25:00|10.77|10.57|10.78|10.58|10.78|10.58|10.76|10.56|6
1688261400000|2023-07-02 01:30:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|5
1688261700000|2023-07-02 01:35:00|10.76|10.56|10.74|10.54|10.76|10.56|10.73|10.53|9
1688262000000|2023-07-02 01:40:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|8
1688262300000|2023-07-02 01:45:00|10.73|10.53|10.71|10.51|10.74|10.54|10.71|10.51|21
1688262600000|2023-07-02 01:50:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|32
1688262900000|2023-07-02 01:55:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|24
1688263200000|2023-07-02 02:00:00|10.7|10.5|10.69|10.49|10.7|10.5|10.68|10.48|18
1688263500000|2023-07-02 02:05:00|10.68|10.48|10.71|10.51|10.72|10.52|10.68|10.48|12
1688263800000|2023-07-02 02:10:00|10.72|10.52|10.75|10.55|10.76|10.56|10.71|10.51|24
1688264100000|2023-07-02 02:15:00|10.74|10.54|10.69|10.49|10.74|10.54|10.64|10.44|38
1688264400000|2023-07-02 02:20:00|10.7|10.5|10.71|10.51|10.73|10.53|10.7|10.5|30
1688264700000|2023-07-02 02:25:00|10.7|10.5|10.73|10.53|10.73|10.53|10.7|10.5|26
1688265000000|2023-07-02 02:30:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|18
1688265300000|2023-07-02 02:35:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|10
1688265600000|2023-07-02 02:40:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|13
1688265900000|2023-07-02 02:45:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|4
1688266200000|2023-07-02 02:50:00|10.75|10.55|10.73|10.53|10.75|10.55|10.73|10.53|19
1688266500000|2023-07-02 02:55:00|10.72|10.52|10.7|10.5|10.73|10.53|10.7|10.5|31
1688266800000|2023-07-02 03:00:00|10.69|10.49|10.67|10.47|10.7|10.5|10.67|10.47|13
1688267100000|2023-07-02 03:05:00|10.68|10.48|10.67|10.47|10.7|10.5|10.67|10.47|16
1688267400000|2023-07-02 03:10:00|10.66|10.46|10.65|10.45|10.67|10.47|10.64|10.44|20
1688267700000|2023-07-02 03:15:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|9
1688268000000|2023-07-02 03:20:00|10.63|10.43|10.67|10.47|10.67|10.47|10.62|10.42|13
1688268300000|2023-07-02 03:25:00|10.68|10.48|10.66|10.46|10.68|10.48|10.65|10.45|11
1688268600000|2023-07-02 03:30:00|10.65|10.45|10.65|10.45|10.67|10.47|10.64|10.44|25
1688268900000|2023-07-02 03:35:00|10.64|10.44|10.6|10.4|10.65|10.45|10.59|10.39|35
1688269200000|2023-07-02 03:40:00|10.59|10.39|10.63|10.43|10.64|10.44|10.59|10.39|23
1688269500000|2023-07-02 03:45:00|10.62|10.42|10.64|10.44|10.64|10.44|10.57|10.37|63
1688269800000|2023-07-02 03:50:00|10.63|10.43|10.6|10.4|10.64|10.44|10.6|10.4|20
1688270100000|2023-07-02 03:55:00|10.61|10.41|10.64|10.44|10.64|10.44|10.61|10.41|16
1688270400000|2023-07-02 04:00:00|10.65|10.45|10.6|10.4|10.65|10.45|10.58|10.38|30
1688270700000|2023-07-02 04:05:00|10.59|10.39|10.59|10.39|10.6|10.4|10.57|10.37|11
1688271000000|2023-07-02 04:10:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|3
1688271300000|2023-07-02 04:15:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|17
1688271600000|2023-07-02 04:20:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|21
1688271900000|2023-07-02 04:25:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|20
1688272200000|2023-07-02 04:30:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|8
1688272500000|2023-07-02 04:35:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|33
1688272800000|2023-07-02 04:40:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|5
1688273100000|2023-07-02 04:45:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|12
1688273400000|2023-07-02 04:50:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|8
1688273700000|2023-07-02 04:55:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|11
1688274000000|2023-07-02 05:00:00|10.6|10.4|10.61|10.41|10.63|10.43|10.6|10.4|8
1688274300000|2023-07-02 05:05:00|10.6|10.4|10.57|10.37|10.61|10.41|10.56|10.36|14
1688274600000|2023-07-02 05:10:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|10
1688274900000|2023-07-02 05:15:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|7
1688275200000|2023-07-02 05:20:00|10.59|10.39|10.59|10.39|10.59|10.39|10.57|10.37|11
1688275500000|2023-07-02 05:25:00|10.6|10.4|10.62|10.42|10.62|10.42|10.59|10.39|21
1688275800000|2023-07-02 05:30:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|16
1688276400000|2023-07-02 05:40:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|14
1688276700000|2023-07-02 05:45:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|13
1688277000000|2023-07-02 05:50:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|3
1688277300000|2023-07-02 05:55:00|10.67|10.47|10.64|10.44|10.67|10.47|10.64|10.44|6
1688277600000|2023-07-02 06:00:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|3
1688277900000|2023-07-02 06:05:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|10
1688278200000|2023-07-02 06:10:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|11
1688278500000|2023-07-02 06:15:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|9
1688278800000|2023-07-02 06:20:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|3
1688279100000|2023-07-02 06:25:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|2
1688279400000|2023-07-02 06:30:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|4
1688279700000|2023-07-02 06:35:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1688280000000|2023-07-02 06:40:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|4
1688280300000|2023-07-02 06:45:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|7
1688280600000|2023-07-02 06:50:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|7
1688280900000|2023-07-02 06:55:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|8
1688281200000|2023-07-02 07:00:00|10.64|10.44|10.63|10.43|10.64|10.44|10.62|10.42|6
1688281500000|2023-07-02 07:05:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|6
1688281800000|2023-07-02 07:10:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1688282100000|2023-07-02 07:15:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|12
1688282400000|2023-07-02 07:20:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|3
1688282700000|2023-07-02 07:25:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1688283000000|2023-07-02 07:30:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|6
1688283300000|2023-07-02 07:35:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|10
1688283600000|2023-07-02 07:40:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|17
1688283900000|2023-07-02 07:45:00|10.65|10.45|10.68|10.48|10.68|10.48|10.65|10.45|6
1688284200000|2023-07-02 07:50:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|10
1688284500000|2023-07-02 07:55:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|11
1688284800000|2023-07-02 08:00:00|10.7|10.5|10.69|10.49|10.7|10.5|10.68|10.48|32
1688285100000|2023-07-02 08:05:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|13
1688285400000|2023-07-02 08:10:00|10.69|10.49|10.71|10.51|10.71|10.51|10.69|10.49|7
1688286000000|2023-07-02 08:20:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|16
1688286300000|2023-07-02 08:25:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|11
1688286600000|2023-07-02 08:30:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1688286900000|2023-07-02 08:35:00|10.74|10.54|10.71|10.51|10.75|10.55|10.71|10.51|16
1688287200000|2023-07-02 08:40:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|12
1688287500000|2023-07-02 08:45:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|2
1688287800000|2023-07-02 08:50:00|10.74|10.54|10.73|10.53|10.74|10.54|10.72|10.52|4
1688288100000|2023-07-02 08:55:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|6
1688288400000|2023-07-02 09:00:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|2
1688288700000|2023-07-02 09:05:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|11
1688289000000|2023-07-02 09:10:00|10.79|10.59|10.81|10.61|10.81|10.61|10.79|10.59|17
1688289300000|2023-07-02 09:15:00|10.8|10.6|10.77|10.57|10.81|10.61|10.77|10.57|16
1688289600000|2023-07-02 09:20:00|10.78|10.58|10.81|10.61|10.81|10.61|10.78|10.58|4
1688289900000|2023-07-02 09:25:00|10.82|10.62|10.83|10.63|10.84|10.64|10.81|10.61|10
1688290200000|2023-07-02 09:30:00|10.84|10.64|10.83|10.63|10.84|10.64|10.83|10.63|14
1688290500000|2023-07-02 09:35:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|3
1688290800000|2023-07-02 09:40:00|10.83|10.63|10.82|10.62|10.85|10.65|10.82|10.62|22
1688291100000|2023-07-02 09:45:00|10.83|10.63|10.83|10.63|10.85|10.65|10.82|10.62|17
1688291400000|2023-07-02 09:50:00|10.82|10.62|10.82|10.62|10.83|10.63|10.8|10.6|17
1688291700000|2023-07-02 09:55:00|10.81|10.61|10.82|10.62|10.83|10.63|10.81|10.61|4
1688292000000|2023-07-02 10:00:00|10.83|10.63|10.85|10.65|10.85|10.65|10.82|10.62|7
1688292300000|2023-07-02 10:05:00|10.86|10.66|10.88|10.68|10.88|10.68|10.85|10.65|23
1688292600000|2023-07-02 10:10:00|10.89|10.69|10.86|10.66|10.89|10.69|10.86|10.66|10
1688292900000|2023-07-02 10:15:00|10.87|10.67|10.87|10.67|10.87|10.67|10.85|10.65|23
1688293200000|2023-07-02 10:20:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|2
1688293500000|2023-07-02 10:25:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|11
1688293800000|2023-07-02 10:30:00|10.88|10.68|10.85|10.65|10.89|10.69|10.85|10.65|30
1688294100000|2023-07-02 10:35:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|2
1688294700000|2023-07-02 10:45:00|10.88|10.68|10.88|10.68|10.88|10.68|10.86|10.66|7
1688295000000|2023-07-02 10:50:00|10.87|10.67|10.88|10.68|10.91|10.71|10.87|10.67|38
1688295300000|2023-07-02 10:55:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|2
1688295600000|2023-07-02 11:00:00|10.87|10.67|10.87|10.67|10.87|10.67|10.86|10.66|9
1688295900000|2023-07-02 11:05:00|10.86|10.66|10.87|10.67|10.88|10.68|10.86|10.66|38
1688296200000|2023-07-02 11:10:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|2
1688296500000|2023-07-02 11:15:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|22
1688296800000|2023-07-02 11:20:00|10.88|10.68|10.88|10.68|10.88|10.68|10.88|10.68|1
1688297400000|2023-07-02 11:30:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|14
1688297700000|2023-07-02 11:35:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|8
1688298000000|2023-07-02 11:40:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|9
1688298300000|2023-07-02 11:45:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|27
1688298600000|2023-07-02 11:50:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|6
1688298900000|2023-07-02 11:55:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|12
1688299200000|2023-07-02 12:00:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|12
1688299500000|2023-07-02 12:05:00|10.87|10.67|10.81|10.61|10.87|10.67|10.8|10.6|25
1688299800000|2023-07-02 12:10:00|10.8|10.6|10.79|10.59|10.81|10.61|10.77|10.57|24
1688300100000|2023-07-02 12:15:00|10.78|10.58|10.77|10.57|10.82|10.62|10.77|10.57|20
1688300400000|2023-07-02 12:20:00|10.76|10.56|10.75|10.55|10.77|10.57|10.74|10.54|12
1688300700000|2023-07-02 12:25:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|46
1688301000000|2023-07-02 12:30:00|10.76|10.56|10.74|10.54|10.76|10.56|10.72|10.52|11
1688301300000|2023-07-02 12:35:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|14
1688301600000|2023-07-02 12:40:00|10.73|10.53|10.75|10.55|10.75|10.55|10.73|10.53|11
1688301900000|2023-07-02 12:45:00|10.76|10.56|10.75|10.55|10.76|10.56|10.74|10.54|4
1688302200000|2023-07-02 12:50:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|6
1688302500000|2023-07-02 12:55:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|11
1688302800000|2023-07-02 13:00:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|21
1688303100000|2023-07-02 13:05:00|10.76|10.56|10.73|10.53|10.76|10.56|10.73|10.53|6
1688303400000|2023-07-02 13:10:00|10.72|10.52|10.72|10.52|10.74|10.54|10.72|10.52|5
1688303700000|2023-07-02 13:15:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|2
1688304000000|2023-07-02 13:20:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|5
1688304300000|2023-07-02 13:25:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|3
1688304600000|2023-07-02 13:30:00|10.71|10.51|10.73|10.53|10.73|10.53|10.71|10.51|9
1688304900000|2023-07-02 13:35:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|8
1688305200000|2023-07-02 13:40:00|10.72|10.52|10.75|10.55|10.75|10.55|10.72|10.52|8
1688305500000|2023-07-02 13:45:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|4
1688305800000|2023-07-02 13:50:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|2
1688306100000|2023-07-02 13:55:00|10.76|10.56|10.77|10.57|10.79|10.59|10.76|10.56|6
1688306400000|2023-07-02 14:00:00|10.78|10.58|10.79|10.59|10.79|10.59|10.77|10.57|12
1688306700000|2023-07-02 14:05:00|10.78|10.58|10.8|10.6|10.8|10.6|10.78|10.58|7
1688307000000|2023-07-02 14:10:00|10.81|10.61|10.79|10.59|10.82|10.62|10.79|10.59|13
1688307300000|2023-07-02 14:15:00|10.8|10.6|10.82|10.62|10.83|10.63|10.8|10.6|29
1688307600000|2023-07-02 14:20:00|10.81|10.61|10.82|10.62|10.83|10.63|10.81|10.61|6
1688307900000|2023-07-02 14:25:00|10.83|10.63|10.84|10.64|10.84|10.64|10.81|10.61|20
1688308200000|2023-07-02 14:30:00|10.83|10.63|10.82|10.62|10.83|10.63|10.81|10.61|48
1688308500000|2023-07-02 14:35:00|10.81|10.61|10.86|10.66|10.87|10.67|10.81|10.61|22
1688308800000|2023-07-02 14:40:00|10.87|10.67|10.89|10.69|10.91|10.71|10.87|10.67|29
1688309100000|2023-07-02 14:45:00|10.9|10.7|10.83|10.63|10.9|10.7|10.83|10.63|14
1688309400000|2023-07-02 14:50:00|10.84|10.64|10.83|10.63|10.85|10.65|10.83|10.63|6
1688309700000|2023-07-02 14:55:00|10.82|10.62|10.82|10.62|10.84|10.64|10.82|10.62|15
1688310000000|2023-07-02 15:00:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|9
1688310300000|2023-07-02 15:05:00|10.84|10.64|10.84|10.64|10.85|10.65|10.82|10.62|31
1688310600000|2023-07-02 15:10:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|33
1688310900000|2023-07-02 15:15:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|5
1688311200000|2023-07-02 15:20:00|10.85|10.65|10.75|10.55|10.86|10.66|10.71|10.51|85
1688311500000|2023-07-02 15:25:00|10.74|10.54|10.82|10.62|10.82|10.62|10.74|10.54|35
1688311800000|2023-07-02 15:30:00|10.81|10.61|10.78|10.58|10.81|10.61|10.77|10.57|26
1688312100000|2023-07-02 15:35:00|10.79|10.59|10.84|10.64|10.84|10.64|10.79|10.59|18
1688312400000|2023-07-02 15:40:00|10.83|10.63|10.83|10.63|10.84|10.64|10.81|10.61|23
1688312700000|2023-07-02 15:45:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|15
1688313000000|2023-07-02 15:50:00|10.85|10.65|10.83|10.63|10.85|10.65|10.82|10.62|17
1688313300000|2023-07-02 15:55:00|10.84|10.64|10.86|10.66|10.86|10.66|10.84|10.64|5
1688313600000|2023-07-02 16:00:00|10.85|10.65|10.86|10.66|10.87|10.67|10.85|10.65|10
1688313900000|2023-07-02 16:05:00|10.87|10.67|10.86|10.66|10.88|10.68|10.85|10.65|18
1688314200000|2023-07-02 16:10:00|10.85|10.65|10.87|10.67|10.87|10.67|10.85|10.65|9
1688314500000|2023-07-02 16:15:00|10.88|10.68|10.86|10.66|10.89|10.69|10.86|10.66|33
1688314800000|2023-07-02 16:20:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|44
1688315100000|2023-07-02 16:25:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|14
1688315400000|2023-07-02 16:30:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|6
1688315700000|2023-07-02 16:35:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|2
1688316000000|2023-07-02 16:40:00|10.87|10.67|10.87|10.67|10.87|10.67|10.86|10.66|7
1688316300000|2023-07-02 16:45:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|23
1688316600000|2023-07-02 16:50:00|10.87|10.67|10.87|10.67|10.87|10.67|10.86|10.66|3
1688316900000|2023-07-02 16:55:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1688317200000|2023-07-02 17:00:00|10.87|10.67|10.87|10.67|10.87|10.67|10.86|10.66|7
1688317500000|2023-07-02 17:05:00|10.86|10.66|10.85|10.65|10.88|10.68|10.85|10.65|6
1688317800000|2023-07-02 17:10:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1688318100000|2023-07-02 17:15:00|10.85|10.65|10.82|10.62|10.85|10.65|10.82|10.62|6
1688318400000|2023-07-02 17:20:00|10.81|10.61|10.8|10.6|10.81|10.61|10.78|10.58|18
1688318700000|2023-07-02 17:25:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|9
1688319000000|2023-07-02 17:30:00|10.8|10.6|10.78|10.58|10.8|10.6|10.77|10.57|7
1688319300000|2023-07-02 17:35:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|4
1688319600000|2023-07-02 17:40:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|13
1688319900000|2023-07-02 17:45:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|6
1688320200000|2023-07-02 17:50:00|10.8|10.6|10.78|10.58|10.81|10.61|10.77|10.57|25
1688320500000|2023-07-02 17:55:00|10.77|10.57|10.78|10.58|10.78|10.58|10.75|10.55|30
1688320800000|2023-07-02 18:00:00|10.77|10.57|10.75|10.55|10.78|10.58|10.73|10.53|23
1688321100000|2023-07-02 18:05:00|10.76|10.56|10.78|10.58|10.78|10.58|10.76|10.56|17
1688321400000|2023-07-02 18:10:00|10.77|10.57|10.8|10.6|10.8|10.6|10.77|10.57|8
1688321700000|2023-07-02 18:15:00|10.79|10.59|10.79|10.59|10.8|10.6|10.79|10.59|9
1688322000000|2023-07-02 18:20:00|10.78|10.58|10.76|10.56|10.79|10.59|10.76|10.56|5
1688322300000|2023-07-02 18:25:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1688322600000|2023-07-02 18:30:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1688322900000|2023-07-02 18:35:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1688323200000|2023-07-02 18:40:00|10.74|10.54|10.72|10.52|10.74|10.54|10.71|10.51|5
1688323500000|2023-07-02 18:45:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|29
1688323800000|2023-07-02 18:50:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1688324100000|2023-07-02 18:55:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|6
1688324400000|2023-07-02 19:00:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1688324700000|2023-07-02 19:05:00|10.74|10.54|10.73|10.53|10.75|10.55|10.73|10.53|8
1688325000000|2023-07-02 19:10:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|2
1688325600000|2023-07-02 19:20:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|15
1688325900000|2023-07-02 19:25:00|10.73|10.53|10.75|10.55|10.75|10.55|10.73|10.53|7
1688326200000|2023-07-02 19:30:00|10.76|10.56|10.86|10.46|10.86|10.56|10.76|10.46|2
1688326500000|2023-07-02 19:35:00|10.87|10.47|10.87|10.47|10.87|10.47|10.87|10.47|1
1688327100000|2023-07-02 19:45:00|10.88|10.48|10.88|10.48|10.88|10.48|10.87|10.47|7
1688327400000|2023-07-02 19:50:00|10.87|10.47|10.88|10.48|10.88|10.48|10.87|10.47|8
1688327700000|2023-07-02 19:55:00|10.87|10.47|10.86|10.46|10.87|10.47|10.85|10.45|6
1688328000000|2023-07-02 20:00:00|10.85|10.45|10.85|10.45|10.86|10.46|10.85|10.45|11
1688328300000|2023-07-02 20:05:00|10.84|10.44|10.83|10.43|10.85|10.45|10.83|10.43|10
1688328600000|2023-07-02 20:10:00|10.84|10.44|10.84|10.44|10.86|10.46|10.84|10.44|7
1688328900000|2023-07-02 20:15:00|10.85|10.45|10.84|10.44|10.85|10.45|10.83|10.43|6
1688329200000|2023-07-02 20:20:00|10.83|10.43|10.83|10.43|10.84|10.44|10.83|10.43|3
1688329500000|2023-07-02 20:25:00|10.84|10.44|10.84|10.44|10.84|10.44|10.84|10.44|1
1688329800000|2023-07-02 20:30:00|10.83|10.43|10.84|10.44|10.85|10.45|10.83|10.43|8
1688330100000|2023-07-02 20:35:00|10.85|10.45|10.84|10.44|10.85|10.45|10.84|10.44|4
1688330400000|2023-07-02 20:40:00|10.85|10.45|10.85|10.45|10.86|10.46|10.85|10.45|5
1688330700000|2023-07-02 20:45:00|10.86|10.46|10.85|10.45|10.87|10.47|10.85|10.45|10
1688331000000|2023-07-02 20:50:00|10.86|10.46|10.85|10.45|10.86|10.46|10.85|10.45|8
1688331300000|2023-07-02 20:55:00|10.84|10.44|10.84|10.44|10.84|10.44|10.83|10.43|11
1688331600000|2023-07-02 21:00:00|10.85|10.45|10.75|10.55|10.86|10.55|10.75|10.44|26
1688331900000|2023-07-02 21:05:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|28
1688332200000|2023-07-02 21:10:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|6
1688332500000|2023-07-02 21:15:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|8
1688332800000|2023-07-02 21:20:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|37
1688333100000|2023-07-02 21:25:00|10.75|10.55|10.78|10.58|10.78|10.58|10.75|10.55|20
1688333400000|2023-07-02 21:30:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|14
1688333700000|2023-07-02 21:35:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|3
1688334000000|2023-07-02 21:40:00|10.78|10.58|10.76|10.56|10.79|10.59|10.75|10.55|15
1688334300000|2023-07-02 21:45:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|6
1688334600000|2023-07-02 21:50:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|2
1688334900000|2023-07-02 21:55:00|10.77|10.57|10.77|10.57|10.77|10.57|10.77|10.57|1
1688335200000|2023-07-02 22:00:00|10.78|10.58|10.78|10.58|10.79|10.59|10.76|10.56|31
1688335500000|2023-07-02 22:05:00|10.79|10.59|10.8|10.6|10.81|10.61|10.78|10.58|32
1688335800000|2023-07-02 22:10:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|12
1688336100000|2023-07-02 22:15:00|10.81|10.61|10.83|10.63|10.84|10.64|10.81|10.61|13
1688336400000|2023-07-02 22:20:00|10.84|10.64|10.86|10.66|10.86|10.66|10.84|10.64|7
1688336700000|2023-07-02 22:25:00|10.87|10.67|10.88|10.68|10.9|10.7|10.87|10.67|44
1688337000000|2023-07-02 22:30:00|10.89|10.69|10.88|10.68|10.9|10.7|10.86|10.66|46
1688337300000|2023-07-02 22:35:00|10.87|10.67|10.88|10.68|10.89|10.69|10.86|10.66|26
1688337600000|2023-07-02 22:40:00|10.87|10.67|10.8|10.6|10.88|10.68|10.76|10.56|102
1688337900000|2023-07-02 22:45:00|10.81|10.61|10.81|10.61|10.83|10.63|10.79|10.59|115
1688338200000|2023-07-02 22:50:00|10.82|10.62|10.83|10.63|10.83|10.63|10.81|10.61|36
1688338500000|2023-07-02 22:55:00|10.82|10.62|10.83|10.63|10.83|10.63|10.81|10.61|30
1688338800000|2023-07-02 23:00:00|10.84|10.64|10.81|10.61|10.84|10.64|10.8|10.6|46
1688339100000|2023-07-02 23:05:00|10.82|10.62|10.82|10.62|10.83|10.63|10.78|10.58|53
1688339400000|2023-07-02 23:10:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|61
1688339700000|2023-07-02 23:15:00|10.84|10.64|10.8|10.6|10.84|10.64|10.79|10.59|35
1688340000000|2023-07-02 23:20:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|24
1688340300000|2023-07-02 23:25:00|10.79|10.59|10.81|10.61|10.81|10.61|10.79|10.59|11
1688340600000|2023-07-02 23:30:00|10.8|10.6|10.79|10.59|10.82|10.62|10.78|10.58|30
1688340900000|2023-07-02 23:35:00|10.8|10.6|10.78|10.58|10.8|10.6|10.77|10.57|39
1688341200000|2023-07-02 23:40:00|10.79|10.59|10.82|10.62|10.82|10.62|10.78|10.58|32
1688341500000|2023-07-02 23:45:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|8
1688341800000|2023-07-02 23:50:00|10.81|10.61|10.83|10.63|10.84|10.64|10.8|10.6|57
1688342100000|2023-07-02 23:55:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|7
1688342400000|2023-07-03 00:00:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|39
1688342700000|2023-07-03 00:05:00|10.82|10.62|10.83|10.63|10.84|10.64|10.81|10.61|28
1688343000000|2023-07-03 00:10:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|32
1688343300000|2023-07-03 00:15:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|10
1688343600000|2023-07-03 00:20:00|10.84|10.64|10.82|10.62|10.84|10.64|10.8|10.6|19
1688343900000|2023-07-03 00:25:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|28
1688344200000|2023-07-03 00:30:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|20
1688344500000|2023-07-03 00:35:00|10.79|10.59|10.79|10.59|10.8|10.6|10.77|10.57|23
1688344800000|2023-07-03 00:40:00|10.78|10.58|10.8|10.6|10.8|10.6|10.77|10.57|41
1688345100000|2023-07-03 00:45:00|10.79|10.59|10.81|10.61|10.82|10.62|10.78|10.58|19
1688345400000|2023-07-03 00:50:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|33
1688345700000|2023-07-03 00:55:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|27
1688346000000|2023-07-03 01:00:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|26
1688346300000|2023-07-03 01:05:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|6
1688346600000|2023-07-03 01:10:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|22
1688346900000|2023-07-03 01:15:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|22
1688347200000|2023-07-03 01:20:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|39
1688347500000|2023-07-03 01:25:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|40
1688347800000|2023-07-03 01:30:00|10.83|10.63|10.87|10.67|10.87|10.67|10.82|10.62|63
1688348100000|2023-07-03 01:35:00|10.86|10.66|10.86|10.66|10.87|10.67|10.84|10.64|45
1688348400000|2023-07-03 01:40:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|24
1688348700000|2023-07-03 01:45:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|50
1688349000000|2023-07-03 01:50:00|10.87|10.67|10.87|10.67|10.87|10.67|10.86|10.66|67
1688349300000|2023-07-03 01:55:00|10.86|10.66|10.88|10.68|10.88|10.68|10.86|10.66|37
1688349600000|2023-07-03 02:00:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|34
1688349900000|2023-07-03 02:05:00|10.89|10.69|10.9|10.7|10.91|10.71|10.88|10.68|54
1688350200000|2023-07-03 02:10:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|14
1688350500000|2023-07-03 02:15:00|10.89|10.69|10.88|10.68|10.9|10.7|10.88|10.68|12
1688350800000|2023-07-03 02:20:00|10.87|10.67|10.89|10.69|10.89|10.69|10.87|10.67|45
1688351100000|2023-07-03 02:25:00|10.88|10.68|10.9|10.7|10.9|10.7|10.88|10.68|33
1688351400000|2023-07-03 02:30:00|10.89|10.69|10.91|10.71|10.92|10.72|10.89|10.69|23
1688351700000|2023-07-03 02:35:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|30
1688352000000|2023-07-03 02:40:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|12
1688352300000|2023-07-03 02:45:00|10.92|10.72|10.9|10.7|10.92|10.72|10.9|10.7|37
1688352600000|2023-07-03 02:50:00|10.89|10.69|10.9|10.7|10.9|10.7|10.89|10.69|30
1688352900000|2023-07-03 02:55:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|72
1688353200000|2023-07-03 03:00:00|10.91|10.71|10.94|10.74|10.94|10.74|10.91|10.71|52
1688353500000|2023-07-03 03:05:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|11
1688353800000|2023-07-03 03:10:00|10.95|10.75|10.96|10.76|10.98|10.78|10.95|10.75|10
1688354100000|2023-07-03 03:15:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|4
1688354400000|2023-07-03 03:20:00|10.97|10.77|10.95|10.75|10.97|10.77|10.94|10.74|17
1688354700000|2023-07-03 03:25:00|10.96|10.76|10.98|10.78|10.98|10.78|10.96|10.76|21
1688355000000|2023-07-03 03:30:00|10.97|10.77|10.99|10.79|10.99|10.79|10.97|10.77|13
1688355300000|2023-07-03 03:35:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|4
1688355600000|2023-07-03 03:40:00|11|10.8|11.02|10.82|11.03|10.83|10.99|10.79|47
1688355900000|2023-07-03 03:45:00|11.03|10.83|11.03|10.83|11.04|10.84|11.01|10.81|37
1688356200000|2023-07-03 03:50:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|30
1688356500000|2023-07-03 03:55:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|50
1688356800000|2023-07-03 04:00:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|23
1688357400000|2023-07-03 04:10:00|11.03|10.83|11.03|10.83|11.04|10.84|11|10.8|46
1688357700000|2023-07-03 04:15:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|42
1688358000000|2023-07-03 04:20:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|52
1688358300000|2023-07-03 04:25:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|4
1688358600000|2023-07-03 04:30:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|13
1688358900000|2023-07-03 04:35:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|30
1688359200000|2023-07-03 04:40:00|11.01|10.81|11.03|10.83|11.04|10.84|11.01|10.81|77
1688359500000|2023-07-03 04:45:00|11.04|10.84|11.03|10.83|11.04|10.84|11.01|10.81|84
1688359800000|2023-07-03 04:50:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|14
1688360100000|2023-07-03 04:55:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|12
1688360400000|2023-07-03 05:00:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|8
1688360700000|2023-07-03 05:05:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|11
1688361000000|2023-07-03 05:10:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|26
1688361300000|2023-07-03 05:15:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|94
1688361600000|2023-07-03 05:20:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|28
1688361900000|2023-07-03 05:25:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|5
1688362500000|2023-07-03 05:35:00|11|10.8|11|10.8|11.01|10.81|11|10.8|3
1688362800000|2023-07-03 05:40:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|6
1688363100000|2023-07-03 05:45:00|10.99|10.79|10.95|10.75|10.99|10.79|10.95|10.75|23
1688363400000|2023-07-03 05:50:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|9
1688363700000|2023-07-03 05:55:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|35
1688364000000|2023-07-03 06:00:00|10.94|10.74|10.92|10.72|10.94|10.74|10.92|10.72|13
1688364300000|2023-07-03 06:05:00|10.91|10.71|10.89|10.69|10.92|10.72|10.89|10.69|37
1688364600000|2023-07-03 06:10:00|10.9|10.7|10.9|10.7|10.9|10.7|10.87|10.67|35
1688364900000|2023-07-03 06:15:00|10.89|10.69|10.89|10.69|10.9|10.7|10.89|10.69|7
1688365200000|2023-07-03 06:20:00|10.9|10.7|10.88|10.68|10.9|10.7|10.88|10.68|25
1688365500000|2023-07-03 06:25:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|22
1688365800000|2023-07-03 06:30:00|10.87|10.67|10.89|10.69|10.89|10.69|10.87|10.67|13
1688366100000|2023-07-03 06:35:00|10.9|10.7|10.9|10.7|10.92|10.72|10.9|10.7|31
1688366400000|2023-07-03 06:40:00|10.91|10.71|10.92|10.72|10.92|10.72|10.9|10.7|24
1688366700000|2023-07-03 06:45:00|10.93|10.73|10.95|10.75|10.96|10.76|10.93|10.73|25
1688367000000|2023-07-03 06:50:00|10.94|10.74|10.94|10.74|10.97|10.77|10.93|10.73|33
1688367300000|2023-07-03 06:55:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|35
1688367600000|2023-07-03 07:00:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|37
1688367900000|2023-07-03 07:05:00|10.97|10.77|10.98|10.78|10.98|10.78|10.96|10.76|30
1688368200000|2023-07-03 07:10:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|33
1688368500000|2023-07-03 07:15:00|10.98|10.78|10.99|10.79|11|10.8|10.97|10.77|64
1688368800000|2023-07-03 07:20:00|10.98|10.78|10.98|10.78|10.98|10.78|10.96|10.76|33
1688369100000|2023-07-03 07:25:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1688369400000|2023-07-03 07:30:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|5
1688369700000|2023-07-03 07:35:00|10.99|10.79|11.02|10.82|11.02|10.82|10.99|10.79|28
1688370000000|2023-07-03 07:40:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|40
1688370300000|2023-07-03 07:45:00|11.01|10.81|11.03|10.83|11.04|10.84|11.01|10.81|69
1688370600000|2023-07-03 07:50:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|3
1688370900000|2023-07-03 07:55:00|11.01|10.81|11.03|10.83|11.04|10.84|11.01|10.81|23
1688371200000|2023-07-03 08:00:00|11.04|10.84|11.03|10.83|11.04|10.84|11.01|10.81|32
1688371500000|2023-07-03 08:05:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|32
1688371800000|2023-07-03 08:10:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|6
1688372100000|2023-07-03 08:15:00|11.02|10.82|10.97|10.77|11.03|10.83|10.97|10.77|62
1688372400000|2023-07-03 08:20:00|10.96|10.76|10.95|10.75|10.97|10.77|10.94|10.74|18
1688372700000|2023-07-03 08:25:00|10.96|10.76|10.94|10.74|10.96|10.76|10.93|10.73|27
1688373000000|2023-07-03 08:30:00|10.95|10.75|10.93|10.73|10.97|10.77|10.92|10.72|39
1688373300000|2023-07-03 08:35:00|10.91|10.71|10.87|10.67|10.91|10.71|10.84|10.64|49
1688373600000|2023-07-03 08:40:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|49
1688373900000|2023-07-03 08:45:00|10.87|10.67|10.85|10.65|10.87|10.67|10.85|10.65|11
1688374200000|2023-07-03 08:50:00|10.86|10.66|10.82|10.62|10.86|10.66|10.82|10.62|11
1688374500000|2023-07-03 08:55:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|36
1688374800000|2023-07-03 09:00:00|10.83|10.63|10.81|10.61|10.84|10.64|10.81|10.61|39
1688375100000|2023-07-03 09:05:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|12
1688375400000|2023-07-03 09:10:00|10.82|10.62|10.83|10.63|10.83|10.63|10.81|10.61|36
1688375700000|2023-07-03 09:15:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|4
1688376000000|2023-07-03 09:20:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|4
1688376300000|2023-07-03 09:25:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|35
1688376600000|2023-07-03 09:30:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|19
1688376900000|2023-07-03 09:35:00|10.82|10.62|10.84|10.64|10.84|10.64|10.81|10.61|45
1688377200000|2023-07-03 09:40:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|68
1688377500000|2023-07-03 09:45:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|9
1688377800000|2023-07-03 09:50:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|39
1688378100000|2023-07-03 09:55:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|16
1688378400000|2023-07-03 10:00:00|10.79|10.59|10.75|10.55|10.8|10.6|10.74|10.54|63
1688378700000|2023-07-03 10:05:00|10.76|10.56|10.77|10.57|10.78|10.58|10.75|10.55|36
1688379000000|2023-07-03 10:10:00|10.76|10.56|10.75|10.55|10.78|10.58|10.75|10.55|22
1688379300000|2023-07-03 10:15:00|10.76|10.56|10.77|10.57|10.78|10.58|10.75|10.55|74
1688379600000|2023-07-03 10:20:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|9
1688379900000|2023-07-03 10:25:00|10.75|10.55|10.74|10.54|10.76|10.56|10.73|10.53|26
1688380200000|2023-07-03 10:30:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|64
1688380500000|2023-07-03 10:35:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|6
1688380800000|2023-07-03 10:40:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|27
1688381100000|2023-07-03 10:45:00|10.76|10.56|10.73|10.53|10.76|10.56|10.7|10.5|32
1688381400000|2023-07-03 10:50:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|6
1688381700000|2023-07-03 10:55:00|10.72|10.52|10.73|10.53|10.74|10.54|10.72|10.52|12
1688382000000|2023-07-03 11:00:00|10.74|10.54|10.76|10.56|10.76|10.56|10.73|10.53|5
1688382300000|2023-07-03 11:05:00|10.75|10.55|10.77|10.57|10.78|10.58|10.75|10.55|17
1688382600000|2023-07-03 11:10:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|41
1688382900000|2023-07-03 11:15:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|41
1688383200000|2023-07-03 11:20:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|17
1688383500000|2023-07-03 11:25:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|12
1688383800000|2023-07-03 11:30:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|55
1688384100000|2023-07-03 11:35:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|44
1688384400000|2023-07-03 11:40:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|55
1688384700000|2023-07-03 11:45:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|18
1688385000000|2023-07-03 11:50:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|43
1688385300000|2023-07-03 11:55:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|43
1688385600000|2023-07-03 12:00:00|10.75|10.55|10.73|10.53|10.76|10.56|10.73|10.53|27
1688385900000|2023-07-03 12:05:00|10.74|10.54|10.72|10.52|10.75|10.55|10.71|10.51|39
1688386200000|2023-07-03 12:10:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|16
1688386500000|2023-07-03 12:15:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|37
1688386800000|2023-07-03 12:20:00|10.74|10.54|10.76|10.56|10.76|10.56|10.73|10.53|47
1688387100000|2023-07-03 12:25:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|43
1688387400000|2023-07-03 12:30:00|10.76|10.56|10.75|10.55|10.76|10.56|10.74|10.54|44
1688387700000|2023-07-03 12:35:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|25
1688388000000|2023-07-03 12:40:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|43
1688388300000|2023-07-03 12:45:00|10.76|10.56|10.75|10.55|10.76|10.56|10.74|10.54|18
1688388600000|2023-07-03 12:50:00|10.74|10.54|10.76|10.56|10.76|10.56|10.73|10.53|63
1688388900000|2023-07-03 12:55:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|34
1688389200000|2023-07-03 13:00:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|53
1688389500000|2023-07-03 13:05:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|7
1688389800000|2023-07-03 13:10:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|32
1688390100000|2023-07-03 13:15:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|53
1688390400000|2023-07-03 13:20:00|10.76|10.56|10.79|10.59|10.8|10.6|10.76|10.56|44
1688390700000|2023-07-03 13:25:00|10.78|10.58|10.76|10.56|10.79|10.59|10.75|10.55|27
1688391000000|2023-07-03 13:30:00|10.75|10.55|10.74|10.54|10.76|10.56|10.73|10.53|84
1688391300000|2023-07-03 13:35:00|10.75|10.55|10.75|10.55|10.75|10.55|10.72|10.52|27
1688391600000|2023-07-03 13:40:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|36
1688391900000|2023-07-03 13:45:00|10.75|10.55|10.79|10.59|10.8|10.6|10.75|10.55|77
1688392200000|2023-07-03 13:50:00|10.78|10.58|10.76|10.56|10.78|10.58|10.74|10.54|27
1688392500000|2023-07-03 13:55:00|10.75|10.55|10.75|10.55|10.75|10.55|10.73|10.53|51
1688392800000|2023-07-03 14:00:00|10.74|10.54|10.75|10.55|10.76|10.56|10.73|10.53|110
1688393100000|2023-07-03 14:05:00|10.76|10.56|10.77|10.57|10.77|10.57|10.75|10.55|42
1688393400000|2023-07-03 14:10:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|23
1688393700000|2023-07-03 14:15:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|23
1688394000000|2023-07-03 14:20:00|10.76|10.56|10.78|10.58|10.78|10.58|10.75|10.55|61
1688394300000|2023-07-03 14:25:00|10.79|10.59|10.76|10.56|10.79|10.59|10.75|10.55|90
1688394600000|2023-07-03 14:30:00|10.75|10.55|10.77|10.57|10.78|10.58|10.74|10.54|99
1688394900000|2023-07-03 14:35:00|10.78|10.58|10.77|10.57|10.78|10.58|10.75|10.55|32
1688395200000|2023-07-03 14:40:00|10.78|10.58|10.81|10.61|10.81|10.61|10.77|10.57|45
1688395500000|2023-07-03 14:45:00|10.8|10.6|10.83|10.63|10.83|10.63|10.79|10.59|28
1688395800000|2023-07-03 14:50:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|70
1688396100000|2023-07-03 14:55:00|10.84|10.64|10.85|10.65|10.86|10.66|10.84|10.64|92
1688396400000|2023-07-03 15:00:00|10.86|10.66|10.89|10.69|10.89|10.69|10.85|10.65|60
1688396700000|2023-07-03 15:05:00|10.88|10.68|10.86|10.66|10.89|10.69|10.86|10.66|53
1688397000000|2023-07-03 15:10:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|21
1688397300000|2023-07-03 15:15:00|10.86|10.66|10.83|10.63|10.86|10.66|10.82|10.62|54
1688397600000|2023-07-03 15:20:00|10.84|10.64|10.83|10.63|10.84|10.64|10.83|10.63|4
1688397900000|2023-07-03 15:25:00|10.84|10.64|10.82|10.62|10.84|10.64|10.82|10.62|19
1688398200000|2023-07-03 15:30:00|10.83|10.63|10.86|10.66|10.86|10.66|10.83|10.63|22
1688398500000|2023-07-03 15:35:00|10.85|10.65|10.81|10.61|10.86|10.66|10.8|10.6|21
1688398800000|2023-07-03 15:40:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|78
1688399100000|2023-07-03 15:45:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|34
1688399400000|2023-07-03 15:50:00|10.82|10.62|10.8|10.6|10.82|10.62|10.79|10.59|45
1688399700000|2023-07-03 15:55:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|23
1688400000000|2023-07-03 16:00:00|10.8|10.6|10.78|10.58|10.8|10.6|10.78|10.58|13
1688400300000|2023-07-03 16:05:00|10.77|10.57|10.72|10.52|10.78|10.58|10.68|10.48|83
1688400600000|2023-07-03 16:10:00|10.71|10.51|10.71|10.51|10.73|10.53|10.71|10.51|59
1688400900000|2023-07-03 16:15:00|10.72|10.52|10.75|10.55|10.75|10.55|10.72|10.52|100
1688401200000|2023-07-03 16:20:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|73
1688401500000|2023-07-03 16:25:00|10.75|10.55|10.72|10.52|10.75|10.55|10.72|10.52|84
1688401800000|2023-07-03 16:30:00|10.73|10.53|10.7|10.5|10.74|10.54|10.7|10.5|58
1688402100000|2023-07-03 16:35:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|69
1688402400000|2023-07-03 16:40:00|10.68|10.48|10.7|10.5|10.71|10.51|10.68|10.48|21
1688402700000|2023-07-03 16:45:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|86
1688403000000|2023-07-03 16:50:00|10.71|10.51|10.72|10.52|10.72|10.52|10.69|10.49|84
1688403300000|2023-07-03 16:55:00|10.71|10.51|10.73|10.53|10.74|10.54|10.71|10.51|67
1688403600000|2023-07-03 17:00:00|10.74|10.54|10.72|10.52|10.74|10.54|10.72|10.52|17
1688403900000|2023-07-03 17:05:00|10.71|10.51|10.74|10.54|10.74|10.54|10.7|10.5|12
1688404200000|2023-07-03 17:10:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|15
1688404500000|2023-07-03 17:15:00|10.76|10.56|10.78|10.58|10.78|10.58|10.74|10.54|53
1688404800000|2023-07-03 17:20:00|10.79|10.59|10.78|10.58|10.79|10.59|10.76|10.56|62
1688405100000|2023-07-03 17:25:00|10.77|10.57|10.8|10.6|10.8|10.6|10.77|10.57|34
1688405400000|2023-07-03 17:30:00|10.79|10.59|10.81|10.61|10.81|10.61|10.79|10.59|79
1688405700000|2023-07-03 17:35:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|40
1688406000000|2023-07-03 17:40:00|10.8|10.6|10.78|10.58|10.81|10.61|10.77|10.57|43
1688406300000|2023-07-03 17:45:00|10.77|10.57|10.79|10.59|10.79|10.59|10.77|10.57|33
1688406600000|2023-07-03 17:50:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|25
1688406900000|2023-07-03 17:55:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|7
1688407200000|2023-07-03 18:00:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|6
1688407500000|2023-07-03 18:05:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|3
1688407800000|2023-07-03 18:10:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|16
1688408100000|2023-07-03 18:15:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|8
1688408400000|2023-07-03 18:20:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|14
1688408700000|2023-07-03 18:25:00|10.75|10.55|10.73|10.53|10.75|10.55|10.73|10.53|41
1688409000000|2023-07-03 18:30:00|10.74|10.54|10.73|10.53|10.75|10.55|10.73|10.53|42
1688409300000|2023-07-03 18:35:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|21
1688409600000|2023-07-03 18:40:00|10.73|10.53|10.75|10.55|10.75|10.55|10.73|10.53|13
1688409900000|2023-07-03 18:45:00|10.76|10.56|10.74|10.54|10.76|10.56|10.73|10.53|101
1688410200000|2023-07-03 18:50:00|10.75|10.55|10.78|10.58|10.79|10.59|10.74|10.54|72
1688410500000|2023-07-03 18:55:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|71
1688410800000|2023-07-03 19:00:00|10.78|10.58|10.81|10.61|10.81|10.61|10.78|10.58|40
1688411100000|2023-07-03 19:05:00|10.82|10.62|10.8|10.6|10.82|10.62|10.8|10.6|35
1688411400000|2023-07-03 19:10:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|33
1688411700000|2023-07-03 19:15:00|10.78|10.58|10.8|10.6|10.8|10.6|10.78|10.58|25
1688412000000|2023-07-03 19:20:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|32
1688412300000|2023-07-03 19:25:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|21
1688412600000|2023-07-03 19:30:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|72
1688412900000|2023-07-03 19:35:00|10.8|10.6|10.81|10.61|10.82|10.62|10.79|10.59|58
1688413200000|2023-07-03 19:40:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|6
1688413500000|2023-07-03 19:45:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|47
1688413800000|2023-07-03 19:50:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|9
1688414100000|2023-07-03 19:55:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|3
1688414400000|2023-07-03 20:00:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|13
1688414700000|2023-07-03 20:05:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|11
1688415000000|2023-07-03 20:10:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|25
1688415300000|2023-07-03 20:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|29
1688415600000|2023-07-03 20:20:00|10.79|10.59|10.79|10.59|10.8|10.6|10.77|10.57|75
1688415900000|2023-07-03 20:25:00|10.78|10.58|10.77|10.57|10.79|10.59|10.77|10.57|32
1688416200000|2023-07-03 20:30:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|24
1688416500000|2023-07-03 20:35:00|10.76|10.56|10.74|10.54|10.77|10.57|10.74|10.54|55
1688416800000|2023-07-03 20:40:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|61
1688417100000|2023-07-03 20:45:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|29
1688417400000|2023-07-03 20:50:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|14
1688417700000|2023-07-03 20:55:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|29
1688418000000|2023-07-03 21:00:00|10.74|10.54|10.72|10.52|10.74|10.54|10.71|10.51|9
1688418300000|2023-07-03 21:05:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|4
1688418600000|2023-07-03 21:10:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1688418900000|2023-07-03 21:15:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|13
1688419200000|2023-07-03 21:20:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|5
1688419500000|2023-07-03 21:25:00|10.68|10.48|10.66|10.46|10.69|10.49|10.64|10.44|35
1688419800000|2023-07-03 21:30:00|10.67|10.47|10.67|10.47|10.67|10.47|10.67|10.47|1
1688420100000|2023-07-03 21:35:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|3
1688420400000|2023-07-03 21:40:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|5
1688421000000|2023-07-03 21:50:00|10.64|10.44|10.67|10.47|10.67|10.47|10.64|10.44|12
1688421300000|2023-07-03 21:55:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|5
1688421600000|2023-07-03 22:00:00|10.65|10.45|10.67|10.47|10.68|10.48|10.65|10.45|39
1688421900000|2023-07-03 22:05:00|10.68|10.48|10.66|10.46|10.68|10.48|10.65|10.45|47
1688422200000|2023-07-03 22:10:00|10.67|10.47|10.65|10.45|10.67|10.47|10.65|10.45|19
1688422500000|2023-07-03 22:15:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|55
1688422800000|2023-07-03 22:20:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|73
1688423100000|2023-07-03 22:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|8
1688423400000|2023-07-03 22:30:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|69
1688423700000|2023-07-03 22:35:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|37
1688424000000|2023-07-03 22:40:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|4
1688424300000|2023-07-03 22:45:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|28
1688424600000|2023-07-03 22:50:00|10.59|10.39|10.61|10.41|10.62|10.42|10.59|10.39|19
1688424900000|2023-07-03 22:55:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|12
1688425200000|2023-07-03 23:00:00|10.6|10.4|10.63|10.43|10.64|10.44|10.6|10.4|38
1688425500000|2023-07-03 23:05:00|10.64|10.44|10.61|10.41|10.64|10.44|10.61|10.41|16
1688425800000|2023-07-03 23:10:00|10.6|10.4|10.61|10.41|10.62|10.42|10.6|10.4|18
1688426100000|2023-07-03 23:15:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|45
1688426400000|2023-07-03 23:20:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|6
1688426700000|2023-07-03 23:25:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|30
1688427000000|2023-07-03 23:30:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|30
1688427300000|2023-07-03 23:35:00|10.59|10.39|10.61|10.41|10.62|10.42|10.59|10.39|29
1688427600000|2023-07-03 23:40:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|141
1688427900000|2023-07-03 23:45:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|35
1688428200000|2023-07-03 23:50:00|10.64|10.44|10.68|10.48|10.68|10.48|10.64|10.44|57
1688428500000|2023-07-03 23:55:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|10
1688428800000|2023-07-04 00:00:00|10.69|10.49|10.67|10.47|10.7|10.5|10.66|10.46|41
1688429100000|2023-07-04 00:05:00|10.66|10.46|10.68|10.48|10.69|10.49|10.66|10.46|89
1688429400000|2023-07-04 00:10:00|10.67|10.47|10.69|10.49|10.69|10.49|10.66|10.46|131
1688429700000|2023-07-04 00:15:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|3
1688430000000|2023-07-04 00:20:00|10.69|10.49|10.71|10.51|10.72|10.52|10.69|10.49|15
1688430300000|2023-07-04 00:25:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|18
1688430600000|2023-07-04 00:30:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|11
1688431200000|2023-07-04 00:40:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|7
1688431500000|2023-07-04 00:45:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|5
1688431800000|2023-07-04 00:50:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|72
1688432100000|2023-07-04 00:55:00|10.73|10.53|10.72|10.52|10.74|10.54|10.72|10.52|66
1688432400000|2023-07-04 01:00:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|70
1688432700000|2023-07-04 01:05:00|10.73|10.53|10.74|10.54|10.75|10.55|10.72|10.52|54
1688433000000|2023-07-04 01:10:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|93
1688433300000|2023-07-04 01:15:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|58
1688433600000|2023-07-04 01:20:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|9
1688433900000|2023-07-04 01:25:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|12
1688434200000|2023-07-04 01:30:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|23
1688434500000|2023-07-04 01:35:00|10.68|10.48|10.67|10.47|10.69|10.49|10.66|10.46|90
1688434800000|2023-07-04 01:40:00|10.66|10.46|10.66|10.46|10.68|10.48|10.65|10.45|41
1688435100000|2023-07-04 01:45:00|10.65|10.45|10.64|10.44|10.66|10.46|10.62|10.42|98
1688435400000|2023-07-04 01:50:00|10.65|10.45|10.67|10.47|10.67|10.47|10.62|10.42|87
1688435700000|2023-07-04 01:55:00|10.66|10.46|10.67|10.47|10.68|10.48|10.66|10.46|10
1688436000000|2023-07-04 02:00:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|42
1688436300000|2023-07-04 02:05:00|10.7|10.5|10.68|10.48|10.7|10.5|10.68|10.48|19
1688436600000|2023-07-04 02:10:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|24
1688436900000|2023-07-04 02:15:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|12
1688437200000|2023-07-04 02:20:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|56
1688437500000|2023-07-04 02:25:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|20
1688437800000|2023-07-04 02:30:00|10.67|10.47|10.64|10.44|10.67|10.47|10.63|10.43|46
1688438100000|2023-07-04 02:35:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|17
1688438400000|2023-07-04 02:40:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|70
1688438700000|2023-07-04 02:45:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|10
1688439000000|2023-07-04 02:50:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|4
1688439300000|2023-07-04 02:55:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|19
1688439600000|2023-07-04 03:00:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|5
1688439900000|2023-07-04 03:05:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|22
1688440200000|2023-07-04 03:10:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|15
1688440500000|2023-07-04 03:15:00|10.65|10.45|10.66|10.46|10.67|10.47|10.64|10.44|14
1688440800000|2023-07-04 03:20:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|14
1688441100000|2023-07-04 03:25:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|20
1688441400000|2023-07-04 03:30:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|42
1688441700000|2023-07-04 03:35:00|10.67|10.47|10.68|10.48|10.68|10.48|10.66|10.46|6
1688442000000|2023-07-04 03:40:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|51
1688442300000|2023-07-04 03:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|25
1688442600000|2023-07-04 03:50:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|2
1688442900000|2023-07-04 03:55:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|19
1688443200000|2023-07-04 04:00:00|10.68|10.48|10.66|10.46|10.69|10.49|10.66|10.46|11
1688443500000|2023-07-04 04:05:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|10
1688443800000|2023-07-04 04:10:00|10.63|10.43|10.64|10.44|10.65|10.45|10.62|10.42|48
1688444100000|2023-07-04 04:15:00|10.63|10.43|10.59|10.39|10.64|10.44|10.59|10.39|62
1688444400000|2023-07-04 04:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|10
1688444700000|2023-07-04 04:25:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|6
1688445000000|2023-07-04 04:30:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|3
1688445300000|2023-07-04 04:35:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|17
1688445600000|2023-07-04 04:40:00|10.6|10.4|10.57|10.37|10.6|10.4|10.57|10.37|18
1688445900000|2023-07-04 04:45:00|10.56|10.36|10.62|10.42|10.62|10.42|10.56|10.36|53
1688446200000|2023-07-04 04:50:00|10.63|10.43|10.65|10.45|10.65|10.45|10.62|10.42|63
1688446500000|2023-07-04 04:55:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|18
1688446800000|2023-07-04 05:00:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|97
1688447100000|2023-07-04 05:05:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|68
1688447400000|2023-07-04 05:10:00|10.65|10.45|10.68|10.48|10.68|10.48|10.65|10.45|26
1688447700000|2023-07-04 05:15:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|16
1688448000000|2023-07-04 05:20:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|25
1688448300000|2023-07-04 05:25:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|25
1688448600000|2023-07-04 05:30:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|33
1688448900000|2023-07-04 05:35:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|7
1688449200000|2023-07-04 05:40:00|10.67|10.47|10.65|10.45|10.67|10.47|10.65|10.45|15
1688449500000|2023-07-04 05:45:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|80
1688449800000|2023-07-04 05:50:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|123
1688450100000|2023-07-04 05:55:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|17
1688450400000|2023-07-04 06:00:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|91
1688450700000|2023-07-04 06:05:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|96
1688451000000|2023-07-04 06:10:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|42
1688451300000|2023-07-04 06:15:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|12
1688451600000|2023-07-04 06:20:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|29
1688451900000|2023-07-04 06:25:00|10.68|10.48|10.68|10.48|10.71|10.51|10.68|10.48|59
1688452200000|2023-07-04 06:30:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|81
1688452500000|2023-07-04 06:35:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|46
1688452800000|2023-07-04 06:40:00|10.68|10.48|10.67|10.47|10.69|10.49|10.66|10.46|24
1688453100000|2023-07-04 06:45:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|33
1688453400000|2023-07-04 06:50:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|67
1688453700000|2023-07-04 06:55:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|26
1688454000000|2023-07-04 07:00:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|54
1688454300000|2023-07-04 07:05:00|10.64|10.44|10.64|10.44|10.67|10.47|10.64|10.44|65
1688454600000|2023-07-04 07:10:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|15
1688454900000|2023-07-04 07:15:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|36
1688455200000|2023-07-04 07:20:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|92
1688455500000|2023-07-04 07:25:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|22
1688455800000|2023-07-04 07:30:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|14
1688456400000|2023-07-04 07:40:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|20
1688456700000|2023-07-04 07:45:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|66
1688457000000|2023-07-04 07:50:00|10.64|10.44|10.64|10.44|10.65|10.45|10.62|10.42|123
1688457300000|2023-07-04 07:55:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|7
1688457600000|2023-07-04 08:00:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|124
1688457900000|2023-07-04 08:05:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|100
1688458200000|2023-07-04 08:10:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|20
1688458500000|2023-07-04 08:15:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|30
1688458800000|2023-07-04 08:20:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|29
1688459100000|2023-07-04 08:25:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|89
1688459400000|2023-07-04 08:30:00|10.66|10.46|10.68|10.48|10.68|10.48|10.66|10.46|9
1688459700000|2023-07-04 08:35:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|8
1688460000000|2023-07-04 08:40:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|31
1688460300000|2023-07-04 08:45:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|10
1688460600000|2023-07-04 08:50:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|6
1688460900000|2023-07-04 08:55:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|24
1688461200000|2023-07-04 09:00:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|44
1688461500000|2023-07-04 09:05:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|57
1688461800000|2023-07-04 09:10:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|30
1688462100000|2023-07-04 09:15:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|27
1688462400000|2023-07-04 09:20:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|21
1688462700000|2023-07-04 09:25:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|54
1688463000000|2023-07-04 09:30:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|19
1688463300000|2023-07-04 09:35:00|10.68|10.48|10.65|10.45|10.68|10.48|10.65|10.45|26
1688463600000|2023-07-04 09:40:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|26
1688463900000|2023-07-04 09:45:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|18
1688464200000|2023-07-04 09:50:00|10.64|10.44|10.66|10.46|10.66|10.46|10.63|10.43|95
1688464500000|2023-07-04 09:55:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|73
1688464800000|2023-07-04 10:00:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|54
1688465100000|2023-07-04 10:05:00|10.66|10.46|10.67|10.47|10.68|10.48|10.66|10.46|28
1688465400000|2023-07-04 10:10:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|30
1688465700000|2023-07-04 10:15:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|28
1688466000000|2023-07-04 10:20:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|2
1688466600000|2023-07-04 10:30:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|44
1688466900000|2023-07-04 10:35:00|10.7|10.5|10.67|10.47|10.71|10.51|10.66|10.46|64
1688467200000|2023-07-04 10:40:00|10.66|10.46|10.68|10.48|10.68|10.48|10.66|10.46|65
1688467500000|2023-07-04 10:45:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|32
1688467800000|2023-07-04 10:50:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|7
1688468100000|2023-07-04 10:55:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|19
1688468400000|2023-07-04 11:00:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|50
1688468700000|2023-07-04 11:05:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|39
1688469000000|2023-07-04 11:10:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|41
1688469300000|2023-07-04 11:15:00|10.67|10.47|10.67|10.47|10.67|10.47|10.65|10.45|91
1688469600000|2023-07-04 11:20:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|27
1688469900000|2023-07-04 11:25:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|15
1688470200000|2023-07-04 11:30:00|10.66|10.46|10.68|10.48|10.68|10.48|10.66|10.46|25
1688470500000|2023-07-04 11:35:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|30
1688470800000|2023-07-04 11:40:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|54
1688471100000|2023-07-04 11:45:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|36
1688471400000|2023-07-04 11:50:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|64
1688471700000|2023-07-04 11:55:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|24
1688472000000|2023-07-04 12:00:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|21
1688472600000|2023-07-04 12:10:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|24
1688472900000|2023-07-04 12:15:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|5
1688473200000|2023-07-04 12:20:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|36
1688473500000|2023-07-04 12:25:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|7
1688473800000|2023-07-04 12:30:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|20
1688474100000|2023-07-04 12:35:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|9
1688474400000|2023-07-04 12:40:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|39
1688474700000|2023-07-04 12:45:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|23
1688475000000|2023-07-04 12:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|11
1688475300000|2023-07-04 12:55:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|20
1688475600000|2023-07-04 13:00:00|10.66|10.46|10.63|10.43|10.66|10.46|10.63|10.43|12
1688475900000|2023-07-04 13:05:00|10.64|10.44|10.63|10.43|10.64|10.44|10.62|10.42|10
1688476200000|2023-07-04 13:10:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|48
1688476500000|2023-07-04 13:15:00|10.62|10.42|10.63|10.43|10.64|10.44|10.61|10.41|58
1688476800000|2023-07-04 13:20:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|38
1688477100000|2023-07-04 13:25:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|27
1688477400000|2023-07-04 13:30:00|10.63|10.43|10.63|10.43|10.63|10.43|10.6|10.4|49
1688477700000|2023-07-04 13:35:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|48
1688478000000|2023-07-04 13:40:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|24
1688478300000|2023-07-04 13:45:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|25
1688478600000|2023-07-04 13:50:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|37
1688478900000|2023-07-04 13:55:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|88
1688479200000|2023-07-04 14:00:00|10.6|10.4|10.59|10.39|10.61|10.41|10.58|10.38|42
1688479500000|2023-07-04 14:05:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|35
1688479800000|2023-07-04 14:10:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|59
1688480100000|2023-07-04 14:15:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|52
1688480400000|2023-07-04 14:20:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|11
1688480700000|2023-07-04 14:25:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|41
1688481000000|2023-07-04 14:30:00|10.6|10.4|10.62|10.42|10.63|10.43|10.6|10.4|71
1688481300000|2023-07-04 14:35:00|10.63|10.43|10.61|10.41|10.63|10.43|10.6|10.4|39
1688481600000|2023-07-04 14:40:00|10.6|10.4|10.59|10.39|10.61|10.41|10.58|10.38|26
1688481900000|2023-07-04 14:45:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|36
1688482200000|2023-07-04 14:50:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|21
1688482500000|2023-07-04 14:55:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|15
1688482800000|2023-07-04 15:00:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|13
1688483100000|2023-07-04 15:05:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|40
1688483400000|2023-07-04 15:10:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|51
1688483700000|2023-07-04 15:15:00|10.6|10.4|10.61|10.41|10.61|10.41|10.59|10.39|106
1688484000000|2023-07-04 15:20:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|58
1688484300000|2023-07-04 15:25:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|16
1688484600000|2023-07-04 15:30:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|21
1688484900000|2023-07-04 15:35:00|10.59|10.39|10.57|10.37|10.59|10.39|10.54|10.34|109
1688485200000|2023-07-04 15:40:00|10.56|10.36|10.55|10.35|10.57|10.37|10.53|10.33|112
1688485500000|2023-07-04 15:45:00|10.56|10.36|10.56|10.36|10.56|10.36|10.54|10.34|33
1688485800000|2023-07-04 15:50:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|51
1688486100000|2023-07-04 15:55:00|10.58|10.38|10.58|10.38|10.58|10.38|10.56|10.36|11
1688486400000|2023-07-04 16:00:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|23
1688486700000|2023-07-04 16:05:00|10.58|10.38|10.6|10.4|10.61|10.41|10.58|10.38|21
1688487000000|2023-07-04 16:10:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|22
1688487300000|2023-07-04 16:15:00|10.59|10.39|10.62|10.42|10.62|10.42|10.59|10.39|34
1688487600000|2023-07-04 16:20:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|29
1688487900000|2023-07-04 16:25:00|10.62|10.42|10.64|10.44|10.65|10.45|10.62|10.42|41
1688488200000|2023-07-04 16:30:00|10.65|10.45|10.64|10.44|10.66|10.46|10.63|10.43|78
1688488500000|2023-07-04 16:35:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|14
1688488800000|2023-07-04 16:40:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|9
1688489100000|2023-07-04 16:45:00|10.62|10.42|10.59|10.39|10.63|10.43|10.58|10.38|40
1688489400000|2023-07-04 16:50:00|10.6|10.4|10.61|10.41|10.61|10.41|10.57|10.37|64
1688489700000|2023-07-04 16:55:00|10.6|10.4|10.59|10.39|10.61|10.41|10.58|10.38|40
1688490000000|2023-07-04 17:00:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|26
1688490300000|2023-07-04 17:05:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|34
1688490600000|2023-07-04 17:10:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|23
1688490900000|2023-07-04 17:15:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|9
1688491200000|2023-07-04 17:20:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|6
1688491500000|2023-07-04 17:25:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|10
1688491800000|2023-07-04 17:30:00|10.58|10.38|10.57|10.37|10.59|10.39|10.57|10.37|16
1688492100000|2023-07-04 17:35:00|10.56|10.36|10.53|10.33|10.56|10.36|10.53|10.33|18
1688492400000|2023-07-04 17:40:00|10.54|10.34|10.54|10.34|10.54|10.34|10.52|10.32|21
1688492700000|2023-07-04 17:45:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|59
1688493000000|2023-07-04 17:50:00|10.56|10.36|10.52|10.32|10.56|10.36|10.51|10.31|43
1688493300000|2023-07-04 17:55:00|10.51|10.31|10.53|10.33|10.54|10.34|10.51|10.31|101
1688493600000|2023-07-04 18:00:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|82
1688493900000|2023-07-04 18:05:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|11
1688494200000|2023-07-04 18:10:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1688494500000|2023-07-04 18:15:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|8
1688494800000|2023-07-04 18:20:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|18
1688495100000|2023-07-04 18:25:00|10.53|10.33|10.51|10.31|10.54|10.34|10.5|10.3|27
1688495400000|2023-07-04 18:30:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|10
1688495700000|2023-07-04 18:35:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|6
1688496000000|2023-07-04 18:40:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|9
1688496300000|2023-07-04 18:45:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1688496600000|2023-07-04 18:50:00|10.48|10.28|10.48|10.28|10.5|10.3|10.48|10.28|25
1688496900000|2023-07-04 18:55:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|29
1688497200000|2023-07-04 19:00:00|10.46|10.26|10.45|10.25|10.47|10.27|10.44|10.24|46
1688497500000|2023-07-04 19:05:00|10.44|10.24|10.44|10.24|10.45|10.25|10.42|10.22|77
1688497800000|2023-07-04 19:10:00|10.43|10.23|10.43|10.23|10.44|10.24|10.39|10.19|53
1688498100000|2023-07-04 19:15:00|10.42|10.22|10.45|10.25|10.47|10.27|10.41|10.21|78
1688498400000|2023-07-04 19:20:00|10.44|10.24|10.44|10.24|10.45|10.25|10.42|10.22|55
1688498700000|2023-07-04 19:25:00|10.45|10.25|10.47|10.27|10.48|10.28|10.44|10.24|83
1688499000000|2023-07-04 19:30:00|10.46|10.26|10.45|10.25|10.47|10.27|10.44|10.24|46
1688499300000|2023-07-04 19:35:00|10.44|10.24|10.47|10.27|10.47|10.27|10.44|10.24|56
1688499600000|2023-07-04 19:40:00|10.46|10.26|10.49|10.29|10.5|10.3|10.46|10.26|52
1688499900000|2023-07-04 19:45:00|10.48|10.28|10.5|10.3|10.5|10.3|10.48|10.28|47
1688500200000|2023-07-04 19:50:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|66
1688500500000|2023-07-04 19:55:00|10.49|10.29|10.48|10.28|10.5|10.3|10.47|10.27|56
1688500800000|2023-07-04 20:00:00|10.49|10.29|10.49|10.29|10.5|10.3|10.47|10.27|69
1688501100000|2023-07-04 20:05:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|82
1688501400000|2023-07-04 20:10:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|72
1688501700000|2023-07-04 20:15:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|129
1688502900000|2023-07-04 20:35:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1688503200000|2023-07-04 20:40:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|104
1688503500000|2023-07-04 20:45:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|128
1688503800000|2023-07-04 20:50:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|89
1688504100000|2023-07-04 20:55:00|10.53|10.33|10.55|10.35|10.55|10.35|10.52|10.32|31
1688504700000|2023-07-04 21:05:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|12
1688505000000|2023-07-04 21:10:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1688506500000|2023-07-04 21:35:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|2
1688506800000|2023-07-04 21:40:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|2
1688507400000|2023-07-04 21:50:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|31
1688507700000|2023-07-04 21:55:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|53
1688508000000|2023-07-04 22:00:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|84
1688508300000|2023-07-04 22:05:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|104
1688508600000|2023-07-04 22:10:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|16
1688508900000|2023-07-04 22:15:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|12
1688509200000|2023-07-04 22:20:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|10
1688509800000|2023-07-04 22:30:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1688510100000|2023-07-04 22:35:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|7
1688510400000|2023-07-04 22:40:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|27
1688511000000|2023-07-04 22:50:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1688511300000|2023-07-04 22:55:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|5
1688511600000|2023-07-04 23:00:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|3
1688511900000|2023-07-04 23:05:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|14
1688512200000|2023-07-04 23:10:00|10.52|10.32|10.51|10.31|10.53|10.33|10.51|10.31|20
1688512500000|2023-07-04 23:15:00|10.52|10.32|10.49|10.29|10.52|10.32|10.49|10.29|30
1688512800000|2023-07-04 23:20:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|6
1688513100000|2023-07-04 23:25:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1688513400000|2023-07-04 23:30:00|10.49|10.29|10.51|10.31|10.51|10.31|10.49|10.29|3
1688513700000|2023-07-04 23:35:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|12
1688514000000|2023-07-04 23:40:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|11
1688514300000|2023-07-04 23:45:00|10.47|10.27|10.46|10.26|10.47|10.27|10.45|10.25|10
1688514600000|2023-07-04 23:50:00|10.45|10.25|10.44|10.24|10.45|10.25|10.43|10.23|30
1688514900000|2023-07-04 23:55:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|10
1688515200000|2023-07-05 00:00:00|10.43|10.23|10.44|10.24|10.46|10.26|10.43|10.23|26
1688515500000|2023-07-05 00:05:00|10.45|10.25|10.45|10.25|10.46|10.26|10.44|10.24|7
1688515800000|2023-07-05 00:10:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|5
1688516100000|2023-07-05 00:15:00|10.45|10.25|10.46|10.26|10.47|10.27|10.45|10.25|24
1688516400000|2023-07-05 00:20:00|10.47|10.27|10.48|10.28|10.49|10.29|10.47|10.27|4
1688516700000|2023-07-05 00:25:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|4
1688517000000|2023-07-05 00:30:00|10.47|10.27|10.45|10.25|10.48|10.28|10.45|10.25|23
1688517300000|2023-07-05 00:35:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|12
1688517600000|2023-07-05 00:40:00|10.46|10.26|10.47|10.27|10.47|10.27|10.45|10.25|20
1688517900000|2023-07-05 00:45:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|12
1688518200000|2023-07-05 00:50:00|10.48|10.28|10.47|10.27|10.49|10.29|10.47|10.27|6
1688518500000|2023-07-05 00:55:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|6
1688518800000|2023-07-05 01:00:00|10.44|10.24|10.47|10.27|10.47|10.27|10.44|10.24|54
1688519100000|2023-07-05 01:05:00|10.48|10.28|10.47|10.27|10.48|10.28|10.46|10.26|24
1688519400000|2023-07-05 01:10:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|3
1688519700000|2023-07-05 01:15:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|5
1688520300000|2023-07-05 01:25:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|21
1688520600000|2023-07-05 01:30:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|20
1688520900000|2023-07-05 01:35:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|3
1688521200000|2023-07-05 01:40:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|21
1688521500000|2023-07-05 01:45:00|10.47|10.27|10.45|10.25|10.48|10.28|10.45|10.25|33
1688521800000|2023-07-05 01:50:00|10.46|10.26|10.45|10.25|10.46|10.26|10.44|10.24|24
1688522100000|2023-07-05 01:55:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|18
1688522400000|2023-07-05 02:00:00|10.46|10.26|10.44|10.24|10.46|10.26|10.44|10.24|43
1688522700000|2023-07-05 02:05:00|10.45|10.25|10.46|10.26|10.46|10.26|10.44|10.24|58
1688523000000|2023-07-05 02:10:00|10.45|10.25|10.45|10.25|10.46|10.26|10.44|10.24|49
1688523300000|2023-07-05 02:15:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|3
1688523600000|2023-07-05 02:20:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|17
1688523900000|2023-07-05 02:25:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|43
1688524200000|2023-07-05 02:30:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|14
1688524500000|2023-07-05 02:35:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|35
1688524800000|2023-07-05 02:40:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|2
1688525100000|2023-07-05 02:45:00|10.48|10.28|10.46|10.26|10.48|10.28|10.46|10.26|85
1688525400000|2023-07-05 02:50:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1688525700000|2023-07-05 02:55:00|10.46|10.26|10.48|10.28|10.48|10.28|10.46|10.26|3
1688526000000|2023-07-05 03:00:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|60
1688526300000|2023-07-05 03:05:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|25
1688526600000|2023-07-05 03:10:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|3
1688526900000|2023-07-05 03:15:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|49
1688527200000|2023-07-05 03:20:00|10.48|10.28|10.49|10.29|10.49|10.29|10.47|10.27|12
1688527500000|2023-07-05 03:25:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|53
1688527800000|2023-07-05 03:30:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|34
1688528100000|2023-07-05 03:35:00|10.49|10.29|10.51|10.31|10.51|10.31|10.49|10.29|11
1688528700000|2023-07-05 03:45:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|11
1688529000000|2023-07-05 03:50:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|18
1688529300000|2023-07-05 03:55:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|78
1688529600000|2023-07-05 04:00:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|6
1688529900000|2023-07-05 04:05:00|10.53|10.33|10.51|10.31|10.54|10.34|10.5|10.3|31
1688530200000|2023-07-05 04:10:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|3
1688530500000|2023-07-05 04:15:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|16
1688530800000|2023-07-05 04:20:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|37
1688531100000|2023-07-05 04:25:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|55
1688531400000|2023-07-05 04:30:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|21
1688531700000|2023-07-05 04:35:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|22
1688532000000|2023-07-05 04:40:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|29
1688532300000|2023-07-05 04:45:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|77
1688532600000|2023-07-05 04:50:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|39
1688532900000|2023-07-05 04:55:00|10.51|10.31|10.52|10.32|10.54|10.34|10.51|10.31|42
1688533200000|2023-07-05 05:00:00|10.53|10.33|10.55|10.35|10.55|10.35|10.52|10.32|23
1688533500000|2023-07-05 05:05:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|8
1688533800000|2023-07-05 05:10:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|15
1688534100000|2023-07-05 05:15:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|20
1688534400000|2023-07-05 05:20:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1688534700000|2023-07-05 05:25:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|10
1688535000000|2023-07-05 05:30:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|47
1688535300000|2023-07-05 05:35:00|10.51|10.31|10.5|10.3|10.52|10.32|10.5|10.3|30
1688535600000|2023-07-05 05:40:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|7
1688535900000|2023-07-05 05:45:00|10.5|10.3|10.52|10.32|10.52|10.32|10.49|10.29|53
1688536200000|2023-07-05 05:50:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|23
1688536500000|2023-07-05 05:55:00|10.5|10.3|10.52|10.32|10.52|10.32|10.5|10.3|65
1688536800000|2023-07-05 06:00:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|31
1688537100000|2023-07-05 06:05:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|62
1688537400000|2023-07-05 06:10:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|20
1688537700000|2023-07-05 06:15:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|15
1688538300000|2023-07-05 06:25:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|87
1688538600000|2023-07-05 06:30:00|10.5|10.3|10.48|10.28|10.51|10.31|10.48|10.28|13
1688538900000|2023-07-05 06:35:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|21
1688539200000|2023-07-05 06:40:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|23
1688539500000|2023-07-05 06:45:00|10.47|10.27|10.46|10.26|10.48|10.28|10.46|10.26|10
1688539800000|2023-07-05 06:50:00|10.47|10.27|10.5|10.3|10.5|10.3|10.46|10.26|64
1688540100000|2023-07-05 06:55:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|5
1688540400000|2023-07-05 07:00:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|49
1688540700000|2023-07-05 07:05:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|18
1688541000000|2023-07-05 07:10:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|30
1688541300000|2023-07-05 07:15:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|19
1688541600000|2023-07-05 07:20:00|10.48|10.28|10.49|10.29|10.49|10.29|10.47|10.27|18
1688541900000|2023-07-05 07:25:00|10.48|10.28|10.49|10.29|10.49|10.29|10.47|10.27|34
1688542200000|2023-07-05 07:30:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|25
1688542500000|2023-07-05 07:35:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|3
1688542800000|2023-07-05 07:40:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1688543100000|2023-07-05 07:45:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|2
1688543400000|2023-07-05 07:50:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|15
1688543700000|2023-07-05 07:55:00|10.44|10.24|10.46|10.26|10.46|10.26|10.44|10.24|35
1688544000000|2023-07-05 08:00:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|19
1688544300000|2023-07-05 08:05:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|2
1688544600000|2023-07-05 08:10:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|23
1688544900000|2023-07-05 08:15:00|10.43|10.23|10.42|10.22|10.43|10.23|10.38|10.18|87
1688545200000|2023-07-05 08:20:00|10.41|10.21|10.43|10.23|10.44|10.24|10.41|10.21|51
1688545500000|2023-07-05 08:25:00|10.44|10.24|10.46|10.26|10.47|10.27|10.43|10.23|85
1688545800000|2023-07-05 08:30:00|10.45|10.25|10.47|10.27|10.47|10.27|10.45|10.25|37
1688546100000|2023-07-05 08:35:00|10.46|10.26|10.45|10.25|10.47|10.27|10.45|10.25|102
1688546400000|2023-07-05 08:40:00|10.46|10.26|10.44|10.24|10.46|10.26|10.44|10.24|21
1688546700000|2023-07-05 08:45:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|25
1688547000000|2023-07-05 08:50:00|10.42|10.22|10.45|10.25|10.45|10.25|10.42|10.22|40
1688547300000|2023-07-05 08:55:00|10.46|10.26|10.45|10.25|10.46|10.26|10.44|10.24|38
1688547600000|2023-07-05 09:00:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|15
1688547900000|2023-07-05 09:05:00|10.45|10.25|10.43|10.23|10.45|10.25|10.43|10.23|37
1688548200000|2023-07-05 09:10:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|26
1688548500000|2023-07-05 09:15:00|10.44|10.24|10.45|10.25|10.46|10.26|10.44|10.24|22
1688548800000|2023-07-05 09:20:00|10.46|10.26|10.47|10.27|10.47|10.27|10.45|10.25|26
1688549100000|2023-07-05 09:25:00|10.46|10.26|10.47|10.27|10.47|10.27|10.45|10.25|26
1688549400000|2023-07-05 09:30:00|10.46|10.26|10.48|10.28|10.49|10.29|10.46|10.26|39
1688549700000|2023-07-05 09:35:00|10.47|10.27|10.46|10.26|10.48|10.28|10.46|10.26|12
1688550000000|2023-07-05 09:40:00|10.47|10.27|10.44|10.24|10.47|10.27|10.44|10.24|52
1688550300000|2023-07-05 09:45:00|10.45|10.25|10.46|10.26|10.47|10.27|10.44|10.24|58
1688550600000|2023-07-05 09:50:00|10.45|10.25|10.46|10.26|10.47|10.27|10.44|10.24|190
1688550900000|2023-07-05 09:55:00|10.47|10.27|10.46|10.26|10.48|10.28|10.46|10.26|68
1688551200000|2023-07-05 10:00:00|10.45|10.25|10.46|10.26|10.47|10.27|10.43|10.23|78
1688551500000|2023-07-05 10:05:00|10.45|10.25|10.44|10.24|10.46|10.26|10.43|10.23|94
1688551800000|2023-07-05 10:10:00|10.45|10.25|10.43|10.23|10.45|10.25|10.42|10.22|51
1688552100000|2023-07-05 10:15:00|10.42|10.22|10.46|10.26|10.46|10.26|10.41|10.21|65
1688552400000|2023-07-05 10:20:00|10.45|10.25|10.47|10.27|10.47|10.27|10.45|10.25|51
1688552700000|2023-07-05 10:25:00|10.46|10.26|10.45|10.25|10.47|10.27|10.45|10.25|32
1688553000000|2023-07-05 10:30:00|10.44|10.24|10.41|10.21|10.45|10.25|10.4|10.2|76
1688553300000|2023-07-05 10:35:00|10.4|10.2|10.23|10.03|10.41|10.21|10.16|9.96|190
1688553600000|2023-07-05 10:40:00|10.22|10.02|10.28|10.08|10.32|10.12|10.18|9.98|137
1688553900000|2023-07-05 10:45:00|10.29|10.09|10.31|10.11|10.33|10.13|10.25|10.05|198
1688554200000|2023-07-05 10:50:00|10.32|10.12|10.31|10.11|10.33|10.13|10.3|10.1|104
1688554500000|2023-07-05 10:55:00|10.32|10.12|10.26|10.06|10.32|10.12|10.23|10.03|181
1688554800000|2023-07-05 11:00:00|10.25|10.05|10.32|10.12|10.33|10.13|10.24|10.04|98
1688555100000|2023-07-05 11:05:00|10.31|10.11|10.35|10.15|10.36|10.16|10.31|10.11|69
1688555400000|2023-07-05 11:10:00|10.34|10.14|10.32|10.12|10.35|10.15|10.32|10.12|55
1688555700000|2023-07-05 11:15:00|10.33|10.13|10.36|10.16|10.37|10.17|10.31|10.11|70
1688556000000|2023-07-05 11:20:00|10.35|10.15|10.34|10.14|10.36|10.16|10.33|10.13|94
1688556300000|2023-07-05 11:25:00|10.33|10.13|10.32|10.12|10.34|10.14|10.31|10.11|62
1688556600000|2023-07-05 11:30:00|10.33|10.13|10.29|10.09|10.33|10.13|10.29|10.09|33
1688556900000|2023-07-05 11:35:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|130
1688557200000|2023-07-05 11:40:00|10.3|10.1|10.29|10.09|10.3|10.1|10.28|10.08|46
1688557500000|2023-07-05 11:45:00|10.3|10.1|10.31|10.11|10.32|10.12|10.29|10.09|94
1688557800000|2023-07-05 11:50:00|10.32|10.12|10.3|10.1|10.32|10.12|10.28|10.08|93
1688558100000|2023-07-05 11:55:00|10.29|10.09|10.29|10.09|10.3|10.1|10.27|10.07|97
1688558400000|2023-07-05 12:00:00|10.3|10.1|10.29|10.09|10.3|10.1|10.27|10.07|84
1688558700000|2023-07-05 12:05:00|10.28|10.08|10.27|10.07|10.29|10.09|10.23|10.03|86
1688559000000|2023-07-05 12:10:00|10.26|10.06|10.24|10.04|10.27|10.07|10.23|10.03|145
1688559300000|2023-07-05 12:15:00|10.23|10.03|10.23|10.03|10.24|10.04|10.21|10.01|63
1688559600000|2023-07-05 12:20:00|10.24|10.04|10.24|10.04|10.25|10.05|10.23|10.03|61
1688559900000|2023-07-05 12:25:00|10.23|10.03|10.22|10.02|10.24|10.04|10.22|10.02|28
1688560200000|2023-07-05 12:30:00|10.23|10.03|10.22|10.02|10.24|10.04|10.21|10.01|8
1688560500000|2023-07-05 12:35:00|10.23|10.03|10.24|10.04|10.24|10.04|10.22|10.02|14
1688560800000|2023-07-05 12:40:00|10.23|10.03|10.21|10.01|10.23|10.03|10.21|10.01|3
1688561100000|2023-07-05 12:45:00|10.2|10|10.17|9.97|10.21|10.01|10.17|9.97|50
1688561400000|2023-07-05 12:50:00|10.16|9.96|10.14|9.94|10.17|9.97|10.14|9.94|37
1688561700000|2023-07-05 12:55:00|10.15|9.95|10.15|9.95|10.16|9.96|10.12|9.92|77
1688562000000|2023-07-05 13:00:00|10.14|9.94|10.2|10|10.2|10|10.14|9.94|77
1688562300000|2023-07-05 13:05:00|10.19|9.99|10.22|10.02|10.23|10.03|10.16|9.96|96
1688562600000|2023-07-05 13:10:00|10.23|10.03|10.25|10.05|10.25|10.05|10.22|10.02|131
1688562900000|2023-07-05 13:15:00|10.24|10.04|10.29|10.09|10.3|10.1|10.24|10.04|130
1688563200000|2023-07-05 13:20:00|10.3|10.1|10.24|10.04|10.3|10.1|10.23|10.03|63
1688563500000|2023-07-05 13:25:00|10.23|10.03|10.21|10.01|10.24|10.04|10.21|10.01|83
1688563800000|2023-07-05 13:30:00|10.2|10|10.21|10.01|10.23|10.03|10.2|10|48
1688564100000|2023-07-05 13:35:00|10.2|10|10.2|10|10.21|10.01|10.17|9.97|145
1688564400000|2023-07-05 13:40:00|10.19|9.99|10.23|10.03|10.23|10.03|10.19|9.99|69
1688564700000|2023-07-05 13:45:00|10.22|10.02|10.22|10.02|10.23|10.03|10.21|10.01|127
1688565000000|2023-07-05 13:50:00|10.21|10.01|10.23|10.03|10.23|10.03|10.21|10.01|65
1688565300000|2023-07-05 13:55:00|10.22|10.02|10.21|10.01|10.24|10.04|10.21|10.01|90
1688565600000|2023-07-05 14:00:00|10.22|10.02|10.25|10.05|10.25|10.05|10.21|10.01|50
1688565900000|2023-07-05 14:05:00|10.24|10.04|10.24|10.04|10.25|10.05|10.24|10.04|53
1688566200000|2023-07-05 14:10:00|10.25|10.05|10.21|10.01|10.25|10.05|10.21|10.01|57
1688566500000|2023-07-05 14:15:00|10.2|10|10.26|10.06|10.26|10.06|10.2|10|52
1688566800000|2023-07-05 14:20:00|10.25|10.05|10.26|10.06|10.26|10.06|10.25|10.05|44
1688567100000|2023-07-05 14:25:00|10.25|10.05|10.23|10.03|10.26|10.06|10.23|10.03|119
1688567400000|2023-07-05 14:30:00|10.24|10.04|10.24|10.04|10.26|10.06|10.23|10.03|21
1688567700000|2023-07-05 14:35:00|10.23|10.03|10.2|10|10.24|10.04|10.2|10|58
1688568000000|2023-07-05 14:40:00|10.21|10.01|10.22|10.02|10.22|10.02|10.2|10|20
1688568300000|2023-07-05 14:45:00|10.21|10.01|10.19|9.99|10.22|10.02|10.18|9.98|51
1688568600000|2023-07-05 14:50:00|10.18|9.98|10.2|10|10.2|10|10.18|9.98|21
1688568900000|2023-07-05 14:55:00|10.19|9.99|10.2|10|10.2|10|10.19|9.99|56
1688569200000|2023-07-05 15:00:00|10.19|9.99|10.18|9.98|10.2|10|10.17|9.97|48
1688569500000|2023-07-05 15:05:00|10.17|9.97|10.15|9.95|10.18|9.98|10.15|9.95|113
1688569800000|2023-07-05 15:10:00|10.14|9.94|10.12|9.92|10.16|9.96|10.11|9.91|83
1688570100000|2023-07-05 15:15:00|10.11|9.91|10.16|9.96|10.17|9.97|10.11|9.91|78
1688570400000|2023-07-05 15:20:00|10.17|9.97|10.19|9.99|10.2|10|10.16|9.96|51
1688570700000|2023-07-05 15:25:00|10.18|9.98|10.19|9.99|10.2|10|10.18|9.98|82
1688571000000|2023-07-05 15:30:00|10.18|9.98|10.15|9.95|10.18|9.98|10.12|9.92|110
1688571300000|2023-07-05 15:35:00|10.16|9.96|10.14|9.94|10.16|9.96|10.13|9.93|89
1688571600000|2023-07-05 15:40:00|10.15|9.95|10.16|9.96|10.16|9.96|10.13|9.93|116
1688571900000|2023-07-05 15:45:00|10.15|9.95|10.14|9.94|10.17|9.97|10.14|9.94|98
1688572200000|2023-07-05 15:50:00|10.15|9.95|10.15|9.95|10.17|9.97|10.14|9.94|83
1688572500000|2023-07-05 15:55:00|10.16|9.96|10.17|9.97|10.18|9.98|10.15|9.95|40
1688572800000|2023-07-05 16:00:00|10.16|9.96|10.19|9.99|10.19|9.99|10.16|9.96|32
1688573100000|2023-07-05 16:05:00|10.18|9.98|10.2|10|10.2|10|10.18|9.98|19
1688573400000|2023-07-05 16:10:00|10.21|10.01|10.18|9.98|10.21|10.01|10.18|9.98|70
1688573700000|2023-07-05 16:15:00|10.19|9.99|10.19|9.99|10.2|10|10.18|9.98|55
1688574000000|2023-07-05 16:20:00|10.2|10|10.2|10|10.21|10.01|10.19|9.99|87
1688574300000|2023-07-05 16:25:00|10.21|10.01|10.23|10.03|10.23|10.03|10.2|10|61
1688574600000|2023-07-05 16:30:00|10.22|10.02|10.2|10|10.23|10.03|10.19|9.99|123
1688574900000|2023-07-05 16:35:00|10.19|9.99|10.2|10|10.2|10|10.19|9.99|72
1688575200000|2023-07-05 16:40:00|10.19|9.99|10.2|10|10.2|10|10.19|9.99|58
1688575500000|2023-07-05 16:45:00|10.19|9.99|10.19|9.99|10.2|10|10.18|9.98|39
1688575800000|2023-07-05 16:50:00|10.2|10|10.18|9.98|10.2|10|10.18|9.98|49
1688576100000|2023-07-05 16:55:00|10.19|9.99|10.2|10|10.21|10.01|10.18|9.98|60
1688576400000|2023-07-05 17:00:00|10.21|10.01|10.19|9.99|10.21|10.01|10.19|9.99|57
1688576700000|2023-07-05 17:05:00|10.2|10|10.2|10|10.23|10.03|10.19|9.99|91
1688577000000|2023-07-05 17:10:00|10.19|9.99|10.21|10.01|10.21|10.01|10.19|9.99|63
1688577300000|2023-07-05 17:15:00|10.2|10|10.18|9.98|10.21|10.01|10.18|9.98|103
1688577600000|2023-07-05 17:20:00|10.19|9.99|10.19|9.99|10.19|9.99|10.18|9.98|29
1688577900000|2023-07-05 17:25:00|10.2|10|10.21|10.01|10.21|10.01|10.2|10|12
1688578200000|2023-07-05 17:30:00|10.2|10|10.18|9.98|10.21|10.01|10.18|9.98|39
1688578500000|2023-07-05 17:35:00|10.17|9.97|10.18|9.98|10.18|9.98|10.17|9.97|42
1688578800000|2023-07-05 17:40:00|10.17|9.97|10.17|9.97|10.18|9.98|10.17|9.97|51
1688579100000|2023-07-05 17:45:00|10.18|9.98|10.18|9.98|10.18|9.98|10.17|9.97|31
1688579400000|2023-07-05 17:50:00|10.17|9.97|10.17|9.97|10.18|9.98|10.17|9.97|85
1688579700000|2023-07-05 17:55:00|10.18|9.98|10.19|9.99|10.19|9.99|10.17|9.97|16
1688580000000|2023-07-05 18:00:00|10.2|10|10.21|10.01|10.23|10.03|10.19|9.99|60
1688580300000|2023-07-05 18:05:00|10.2|10|10.22|10.02|10.23|10.03|10.2|10|21
1688580600000|2023-07-05 18:10:00|10.21|10.01|10.21|10.01|10.22|10.02|10.2|10|29
1688580900000|2023-07-05 18:15:00|10.2|10|10.21|10.01|10.21|10.01|10.2|10|34
1688581200000|2023-07-05 18:20:00|10.2|10|10.19|9.99|10.21|10.01|10.19|9.99|38
1688581500000|2023-07-05 18:25:00|10.18|9.98|10.18|9.98|10.19|9.99|10.17|9.97|27
1688581800000|2023-07-05 18:30:00|10.17|9.97|10.17|9.97|10.19|9.99|10.17|9.97|53
1688582100000|2023-07-05 18:35:00|10.18|9.98|10.17|9.97|10.18|9.98|10.16|9.96|64
1688582400000|2023-07-05 18:40:00|10.16|9.96|10.18|9.98|10.2|10|10.16|9.96|61
1688582700000|2023-07-05 18:45:00|10.19|9.99|10.18|9.98|10.19|9.99|10.17|9.97|54
1688583000000|2023-07-05 18:50:00|10.19|9.99|10.17|9.97|10.19|9.99|10.17|9.97|33
1688583300000|2023-07-05 18:55:00|10.16|9.96|10.17|9.97|10.18|9.98|10.16|9.96|44
1688583600000|2023-07-05 19:00:00|10.18|9.98|10.16|9.96|10.18|9.98|10.16|9.96|105
1688583900000|2023-07-05 19:05:00|10.15|9.95|10.17|9.97|10.18|9.98|10.15|9.95|45
1688584200000|2023-07-05 19:10:00|10.18|9.98|10.19|9.99|10.19|9.99|10.17|9.97|16
1688584500000|2023-07-05 19:15:00|10.18|9.98|10.18|9.98|10.2|10|10.18|9.98|71
1688584800000|2023-07-05 19:20:00|10.19|9.99|10.18|9.98|10.19|9.99|10.18|9.98|58
1688585100000|2023-07-05 19:25:00|10.19|9.99|10.19|9.99|10.19|9.99|10.18|9.98|7
1688585400000|2023-07-05 19:30:00|10.18|9.98|10.17|9.97|10.19|9.99|10.17|9.97|46
1688585700000|2023-07-05 19:35:00|10.16|9.96|10.17|9.97|10.17|9.97|10.16|9.96|22
1688586000000|2023-07-05 19:40:00|10.16|9.96|10.15|9.95|10.17|9.97|10.14|9.94|20
1688586300000|2023-07-05 19:45:00|10.16|9.96|10.16|9.96|10.16|9.96|10.15|9.95|15
1688586600000|2023-07-05 19:50:00|10.15|9.95|10.13|9.93|10.16|9.96|10.13|9.93|35
1688586900000|2023-07-05 19:55:00|10.14|9.94|10.12|9.92|10.14|9.94|10.11|9.91|35
1688587200000|2023-07-05 20:00:00|10.11|9.91|10.11|9.91|10.12|9.92|10.1|9.9|37
1688587500000|2023-07-05 20:05:00|10.1|9.9|10.1|9.9|10.11|9.91|10.09|9.89|55
1688587800000|2023-07-05 20:10:00|10.09|9.89|10.08|9.88|10.1|9.9|10.07|9.87|18
1688588100000|2023-07-05 20:15:00|10.07|9.87|10.09|9.89|10.09|9.89|10.07|9.87|27
1688588400000|2023-07-05 20:20:00|10.1|9.9|10.12|9.92|10.12|9.92|10.09|9.89|99
1688588700000|2023-07-05 20:25:00|10.13|9.93|10.13|9.93|10.14|9.94|10.12|9.92|51
1688589000000|2023-07-05 20:30:00|10.14|9.94|10.12|9.92|10.14|9.94|10.11|9.91|99
1688589300000|2023-07-05 20:35:00|10.11|9.91|10.12|9.92|10.12|9.92|10.11|9.91|18
1688589600000|2023-07-05 20:40:00|10.11|9.91|10.11|9.91|10.12|9.92|10.11|9.91|21
1688589900000|2023-07-05 20:45:00|10.12|9.92|10.11|9.91|10.12|9.92|10.1|9.9|42
1688590200000|2023-07-05 20:50:00|10.1|9.9|10.09|9.89|10.11|9.91|10.09|9.89|58
1688590500000|2023-07-05 20:55:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|28
1688590800000|2023-07-05 21:00:00|10.08|9.88|10.07|9.87|10.09|9.89|10.06|9.86|8
1688591100000|2023-07-05 21:05:00|10.06|9.86|10.07|9.87|10.07|9.87|10.06|9.86|6
1688591400000|2023-07-05 21:10:00|10.08|9.88|10.06|9.86|10.08|9.88|10.05|9.85|9
1688591700000|2023-07-05 21:15:00|10.07|9.87|10.08|9.88|10.09|9.89|10.07|9.87|6
1688592000000|2023-07-05 21:20:00|10.09|9.89|10.1|9.9|10.1|9.9|10.08|9.88|8
1688592300000|2023-07-05 21:25:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|4
1688592600000|2023-07-05 21:30:00|10.09|9.89|10.09|9.89|10.09|9.89|10.09|9.89|1
1688592900000|2023-07-05 21:35:00|10.08|9.88|10.06|9.86|10.08|9.88|10.05|9.85|15
1688593200000|2023-07-05 21:40:00|10.05|9.85|10.06|9.86|10.06|9.86|10.05|9.85|2
1688593500000|2023-07-05 21:45:00|10.07|9.87|10.06|9.86|10.07|9.87|10.06|9.86|10
1688593800000|2023-07-05 21:50:00|10.07|9.87|10.07|9.87|10.07|9.87|10.06|9.86|11
1688594400000|2023-07-05 22:00:00|10.08|9.88|10.09|9.89|10.09|9.89|10.07|9.87|54
1688594700000|2023-07-05 22:05:00|10.1|9.9|10.12|9.92|10.12|9.92|10.1|9.9|9
1688595000000|2023-07-05 22:10:00|10.11|9.91|10.12|9.92|10.12|9.92|10.11|9.91|34
1688595300000|2023-07-05 22:15:00|10.11|9.91|10.13|9.93|10.13|9.93|10.11|9.91|27
1688595600000|2023-07-05 22:20:00|10.12|9.92|10.12|9.92|10.13|9.93|10.12|9.92|7
1688595900000|2023-07-05 22:25:00|10.11|9.91|10.11|9.91|10.11|9.91|10.1|9.9|11
1688596200000|2023-07-05 22:30:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|14
1688596500000|2023-07-05 22:35:00|10.1|9.9|10.11|9.91|10.11|9.91|10.09|9.89|16
1688596800000|2023-07-05 22:40:00|10.1|9.9|10.1|9.9|10.11|9.91|10.09|9.89|21
1688597100000|2023-07-05 22:45:00|10.09|9.89|10.11|9.91|10.11|9.91|10.09|9.89|61
1688597400000|2023-07-05 22:50:00|10.1|9.9|10.12|9.92|10.12|9.92|10.1|9.9|85
1688597700000|2023-07-05 22:55:00|10.11|9.91|10.1|9.9|10.12|9.92|10.09|9.89|16
1688598000000|2023-07-05 23:00:00|10.11|9.91|10.09|9.89|10.11|9.91|10.09|9.89|15
1688598300000|2023-07-05 23:05:00|10.1|9.9|10.12|9.92|10.12|9.92|10.09|9.89|25
1688598600000|2023-07-05 23:10:00|10.13|9.93|10.13|9.93|10.13|9.93|10.12|9.92|11
1688598900000|2023-07-05 23:15:00|10.12|9.92|10.14|9.94|10.14|9.94|10.12|9.92|5
1688599200000|2023-07-05 23:20:00|10.15|9.95|10.16|9.96|10.16|9.96|10.14|9.94|10
1688599500000|2023-07-05 23:25:00|10.15|9.95|10.15|9.95|10.15|9.95|10.14|9.94|3
1688599800000|2023-07-05 23:30:00|10.16|9.96|10.15|9.95|10.16|9.96|10.15|9.95|14
1688600100000|2023-07-05 23:35:00|10.16|9.96|10.16|9.96|10.16|9.96|10.15|9.95|13
1688600400000|2023-07-05 23:40:00|10.17|9.97|10.17|9.97|10.17|9.97|10.16|9.96|3
1688600700000|2023-07-05 23:45:00|10.16|9.96|10.15|9.95|10.17|9.97|10.15|9.95|38
1688601000000|2023-07-05 23:50:00|10.16|9.96|10.16|9.96|10.17|9.97|10.15|9.95|31
1688601300000|2023-07-05 23:55:00|10.17|9.97|10.16|9.96|10.17|9.97|10.16|9.96|10
1688601600000|2023-07-06 00:00:00|10.15|9.95|10.14|9.94|10.15|9.95|10.12|9.92|30
1688601900000|2023-07-06 00:05:00|10.13|9.93|10.14|9.94|10.14|9.94|10.12|9.92|28
1688602200000|2023-07-06 00:10:00|10.13|9.93|10.14|9.94|10.14|9.94|10.13|9.93|44
1688602500000|2023-07-06 00:15:00|10.13|9.93|10.15|9.95|10.15|9.95|10.13|9.93|33
1688602800000|2023-07-06 00:20:00|10.16|9.96|10.16|9.96|10.17|9.97|10.16|9.96|17
1688603100000|2023-07-06 00:25:00|10.15|9.95|10.16|9.96|10.16|9.96|10.15|9.95|42
1688603400000|2023-07-06 00:30:00|10.15|9.95|10.13|9.93|10.16|9.96|10.11|9.91|37
1688604000000|2023-07-06 00:40:00|10.12|9.92|10.11|9.91|10.12|9.92|10.11|9.91|10
1688604300000|2023-07-06 00:45:00|10.12|9.92|10.1|9.9|10.12|9.92|10.1|9.9|113
1688604600000|2023-07-06 00:50:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|34
1688604900000|2023-07-06 00:55:00|10.09|9.89|10.1|9.9|10.11|9.91|10.09|9.89|60
1688605200000|2023-07-06 01:00:00|10.11|9.91|10.12|9.92|10.12|9.92|10.08|9.88|44
1688605500000|2023-07-06 01:05:00|10.11|9.91|10.12|9.92|10.14|9.94|10.11|9.91|110
1688605800000|2023-07-06 01:10:00|10.13|9.93|10.12|9.92|10.13|9.93|10.11|9.91|74
1688606100000|2023-07-06 01:15:00|10.11|9.91|10.1|9.9|10.12|9.92|10.09|9.89|32
1688606400000|2023-07-06 01:20:00|10.09|9.89|10.06|9.86|10.09|9.89|10.05|9.85|64
1688606700000|2023-07-06 01:25:00|10.05|9.85|10.07|9.87|10.08|9.88|10.05|9.85|33
1688607000000|2023-07-06 01:30:00|10.08|9.88|10.09|9.89|10.1|9.9|10.07|9.87|122
1688607300000|2023-07-06 01:35:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|68
1688607600000|2023-07-06 01:40:00|10.08|9.88|10.08|9.88|10.09|9.89|10.08|9.88|37
1688607900000|2023-07-06 01:45:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|24
1688608200000|2023-07-06 01:50:00|10.09|9.89|10.09|9.89|10.1|9.9|10.08|9.88|29
1688608500000|2023-07-06 01:55:00|10.1|9.9|10.13|9.93|10.13|9.93|10.09|9.89|18
1688608800000|2023-07-06 02:00:00|10.14|9.94|10.14|9.94|10.14|9.94|10.13|9.93|41
1688609100000|2023-07-06 02:05:00|10.13|9.93|10.16|9.96|10.16|9.96|10.13|9.93|40
1688609400000|2023-07-06 02:10:00|10.17|9.97|10.15|9.95|10.18|9.98|10.15|9.95|61
1688609700000|2023-07-06 02:15:00|10.14|9.94|10.12|9.92|10.15|9.95|10.11|9.91|37
1688610000000|2023-07-06 02:20:00|10.13|9.93|10.11|9.91|10.13|9.93|10.11|9.91|19
1688610300000|2023-07-06 02:25:00|10.12|9.92|10.1|9.9|10.12|9.92|10.09|9.89|37
1688610600000|2023-07-06 02:30:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|28
1688610900000|2023-07-06 02:35:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|12
1688611200000|2023-07-06 02:40:00|10.09|9.89|10.08|9.88|10.1|9.9|10.08|9.88|30
1688611800000|2023-07-06 02:50:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|56
1688612100000|2023-07-06 02:55:00|10.07|9.87|10.07|9.87|10.08|9.88|10.07|9.87|45
1688612400000|2023-07-06 03:00:00|10.08|9.88|10.08|9.88|10.09|9.89|10.07|9.87|17
1688612700000|2023-07-06 03:05:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|36
1688613000000|2023-07-06 03:10:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|2
1688613300000|2023-07-06 03:15:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|44
1688613600000|2023-07-06 03:20:00|10.09|9.89|10.09|9.89|10.09|9.89|10.08|9.88|51
1688614200000|2023-07-06 03:30:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|26
1688614500000|2023-07-06 03:35:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|24
1688614800000|2023-07-06 03:40:00|10.1|9.9|10.1|9.9|10.1|9.9|10.09|9.89|5
1688615100000|2023-07-06 03:45:00|10.09|9.89|10.09|9.89|10.1|9.9|10.09|9.89|37
1688615400000|2023-07-06 03:50:00|10.08|9.88|10.11|9.91|10.11|9.91|10.08|9.88|26
1688615700000|2023-07-06 03:55:00|10.1|9.9|10.1|9.9|10.11|9.91|10.09|9.89|43
1688616000000|2023-07-06 04:00:00|10.09|9.89|10.09|9.89|10.1|9.9|10.09|9.89|41
1688616300000|2023-07-06 04:05:00|10.1|9.9|10.09|9.89|10.1|9.9|10.08|9.88|54
1688616600000|2023-07-06 04:10:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|46
1688616900000|2023-07-06 04:15:00|10.08|9.88|10.08|9.88|10.09|9.89|10.08|9.88|87
1688617200000|2023-07-06 04:20:00|10.09|9.89|10.09|9.89|10.09|9.89|10.08|9.88|41
1688617500000|2023-07-06 04:25:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|14
1688617800000|2023-07-06 04:30:00|10.08|9.88|10.07|9.87|10.09|9.89|10.06|9.86|24
1688618100000|2023-07-06 04:35:00|10.06|9.86|10.06|9.86|10.07|9.87|10.06|9.86|37
1688618400000|2023-07-06 04:40:00|10.07|9.87|10.07|9.87|10.07|9.87|10.06|9.86|3
1688618700000|2023-07-06 04:45:00|10.06|9.86|10.06|9.86|10.07|9.87|10.05|9.85|31
1688619000000|2023-07-06 04:50:00|10.05|9.85|10.02|9.82|10.06|9.86|10.02|9.82|40
1688619300000|2023-07-06 04:55:00|10.03|9.83|10.03|9.83|10.04|9.84|10.02|9.82|59
1688619600000|2023-07-06 05:00:00|10.04|9.84|10.03|9.83|10.04|9.84|10.03|9.83|26
1688619900000|2023-07-06 05:05:00|10.02|9.82|10.04|9.84|10.04|9.84|10.02|9.82|19
1688620200000|2023-07-06 05:10:00|10.03|9.83|10.04|9.84|10.06|9.86|10.03|9.83|38
1688620500000|2023-07-06 05:15:00|10.05|9.85|10.04|9.84|10.06|9.86|10.03|9.83|11
1688620800000|2023-07-06 05:20:00|10.03|9.83|10.04|9.84|10.04|9.84|10.03|9.83|2
1688621100000|2023-07-06 05:25:00|10.03|9.83|10.04|9.84|10.04|9.84|10.03|9.83|116
1688621400000|2023-07-06 05:30:00|10.03|9.83|10.04|9.84|10.04|9.84|10.03|9.83|98
1688621700000|2023-07-06 05:35:00|10.05|9.85|10.07|9.87|10.07|9.87|10.04|9.84|23
1688622000000|2023-07-06 05:40:00|10.06|9.86|10.05|9.85|10.07|9.87|10.04|9.84|50
1688622300000|2023-07-06 05:45:00|10.06|9.86|10.05|9.85|10.07|9.87|10.05|9.85|18
1688622600000|2023-07-06 05:50:00|10.06|9.86|10.07|9.87|10.07|9.87|10.05|9.85|4
1688622900000|2023-07-06 05:55:00|10.08|9.88|10.1|9.9|10.1|9.9|10.07|9.87|31
1688623200000|2023-07-06 06:00:00|10.11|9.91|10.08|9.88|10.11|9.91|10.08|9.88|12
1688623500000|2023-07-06 06:05:00|10.07|9.87|10.07|9.87|10.08|9.88|10.06|9.86|9
1688623800000|2023-07-06 06:10:00|10.08|9.88|10.07|9.87|10.08|9.88|10.07|9.87|8
1688624100000|2023-07-06 06:15:00|10.08|9.88|10.1|9.9|10.1|9.9|10.06|9.86|23
1688624400000|2023-07-06 06:20:00|10.09|9.89|10.09|9.89|10.1|9.9|10.09|9.89|15
1688624700000|2023-07-06 06:25:00|10.1|9.9|10.11|9.91|10.12|9.92|10.1|9.9|6
1688625000000|2023-07-06 06:30:00|10.12|9.92|10.13|9.93|10.13|9.93|10.11|9.91|22
1688625300000|2023-07-06 06:35:00|10.12|9.92|10.12|9.92|10.13|9.93|10.11|9.91|15
1688625600000|2023-07-06 06:40:00|10.11|9.91|10.12|9.92|10.12|9.92|10.11|9.91|4
1688625900000|2023-07-06 06:45:00|10.13|9.93|10.15|9.95|10.16|9.96|10.12|9.92|65
1688626200000|2023-07-06 06:50:00|10.14|9.94|10.16|9.96|10.17|9.97|10.14|9.94|41
1688626500000|2023-07-06 06:55:00|10.17|9.97|10.15|9.95|10.17|9.97|10.15|9.95|9
1688626800000|2023-07-06 07:00:00|10.16|9.96|10.15|9.95|10.16|9.96|10.15|9.95|2
1688627100000|2023-07-06 07:05:00|10.16|9.96|10.17|9.97|10.18|9.98|10.15|9.95|22
1688627700000|2023-07-06 07:15:00|10.16|9.96|10.15|9.95|10.16|9.96|10.15|9.95|2
1688628000000|2023-07-06 07:20:00|10.16|9.96|10.17|9.97|10.17|9.97|10.15|9.95|10
1688628300000|2023-07-06 07:25:00|10.18|9.98|10.18|9.98|10.18|9.98|10.17|9.97|31
1688628600000|2023-07-06 07:30:00|10.17|9.97|10.19|9.99|10.19|9.99|10.17|9.97|37
1688628900000|2023-07-06 07:35:00|10.2|10|10.21|10.01|10.21|10.01|10.2|10|12
1688629200000|2023-07-06 07:40:00|10.2|10|10.21|10.01|10.21|10.01|10.2|10|14
1688629500000|2023-07-06 07:45:00|10.2|10|10.18|9.98|10.2|10|10.18|9.98|9
1688629800000|2023-07-06 07:50:00|10.17|9.97|10.17|9.97|10.18|9.98|10.17|9.97|35
1688630100000|2023-07-06 07:55:00|10.18|9.98|10.18|9.98|10.18|9.98|10.17|9.97|21
1688630400000|2023-07-06 08:00:00|10.17|9.97|10.19|9.99|10.19|9.99|10.17|9.97|13
1688630700000|2023-07-06 08:05:00|10.18|9.98|10.17|9.97|10.18|9.98|10.17|9.97|2
1688631000000|2023-07-06 08:10:00|10.16|9.96|10.17|9.97|10.17|9.97|10.16|9.96|2
1688631300000|2023-07-06 08:15:00|10.18|9.98|10.19|9.99|10.19|9.99|10.18|9.98|2
1688631600000|2023-07-06 08:20:00|10.2|10|10.2|10|10.2|10|10.2|10|1
1688631900000|2023-07-06 08:25:00|10.19|9.99|10.19|9.99|10.19|9.99|10.19|9.99|1
1688632200000|2023-07-06 08:30:00|10.2|10|10.23|10.03|10.23|10.03|10.2|10|30
1688632500000|2023-07-06 08:35:00|10.24|10.04|10.25|10.05|10.26|10.06|10.23|10.03|74
1688632800000|2023-07-06 08:40:00|10.24|10.04|10.26|10.06|10.26|10.06|10.24|10.04|43
1688633100000|2023-07-06 08:45:00|10.27|10.07|10.28|10.08|10.29|10.09|10.26|10.06|26
1688633400000|2023-07-06 08:50:00|10.29|10.09|10.27|10.07|10.3|10.1|10.26|10.06|71
1688633700000|2023-07-06 08:55:00|10.28|10.08|10.29|10.09|10.3|10.1|10.27|10.07|34
1688634000000|2023-07-06 09:00:00|10.3|10.1|10.3|10.1|10.33|10.13|10.29|10.09|105
1688634300000|2023-07-06 09:05:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|49
1688634600000|2023-07-06 09:10:00|10.32|10.12|10.3|10.1|10.33|10.13|10.3|10.1|77
1688634900000|2023-07-06 09:15:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|69
1688635200000|2023-07-06 09:20:00|10.3|10.1|10.31|10.11|10.32|10.12|10.3|10.1|70
1688635500000|2023-07-06 09:25:00|10.3|10.1|10.31|10.11|10.32|10.12|10.3|10.1|84
1688635800000|2023-07-06 09:30:00|10.32|10.12|10.31|10.11|10.32|10.12|10.3|10.1|24
1688636100000|2023-07-06 09:35:00|10.3|10.1|10.28|10.08|10.31|10.11|10.28|10.08|29
1688636400000|2023-07-06 09:40:00|10.29|10.09|10.25|10.05|10.3|10.1|10.24|10.04|91
1688636700000|2023-07-06 09:45:00|10.24|10.04|10.25|10.05|10.27|10.07|10.24|10.04|108
1688637000000|2023-07-06 09:50:00|10.26|10.06|10.25|10.05|10.26|10.06|10.24|10.04|98
1688637300000|2023-07-06 09:55:00|10.26|10.06|10.21|10.01|10.26|10.06|10.21|10.01|116
1688637600000|2023-07-06 10:00:00|10.22|10.02|10.2|10|10.22|10.02|10.19|9.99|91
1688637900000|2023-07-06 10:05:00|10.19|9.99|10.17|9.97|10.2|10|10.17|9.97|33
1688638200000|2023-07-06 10:10:00|10.16|9.96|10.17|9.97|10.17|9.97|10.16|9.96|12
1688638500000|2023-07-06 10:15:00|10.18|9.98|10.18|9.98|10.19|9.99|10.17|9.97|9
1688638800000|2023-07-06 10:20:00|10.17|9.97|10.18|9.98|10.18|9.98|10.17|9.97|8
1688639100000|2023-07-06 10:25:00|10.19|9.99|10.18|9.98|10.19|9.99|10.18|9.98|10
1688639400000|2023-07-06 10:30:00|10.19|9.99|10.16|9.96|10.19|9.99|10.16|9.96|30
1688639700000|2023-07-06 10:35:00|10.17|9.97|10.17|9.97|10.17|9.97|10.16|9.96|81
1688640000000|2023-07-06 10:40:00|10.18|9.98|10.19|9.99|10.19|9.99|10.17|9.97|34
1688640300000|2023-07-06 10:45:00|10.2|10|10.17|9.97|10.21|10.01|10.17|9.97|44
1688640600000|2023-07-06 10:50:00|10.18|9.98|10.18|9.98|10.18|9.98|10.18|9.98|1
1688640900000|2023-07-06 10:55:00|10.19|9.99|10.19|9.99|10.19|9.99|10.18|9.98|13
1688641200000|2023-07-06 11:00:00|10.2|10|10.18|9.98|10.2|10|10.18|9.98|77
1688641500000|2023-07-06 11:05:00|10.19|9.99|10.18|9.98|10.19|9.99|10.18|9.98|24
1688641800000|2023-07-06 11:10:00|10.17|9.97|10.18|9.98|10.18|9.98|10.17|9.97|14
1688642100000|2023-07-06 11:15:00|10.17|9.97|10.16|9.96|10.17|9.97|10.15|9.95|36
1688642400000|2023-07-06 11:20:00|10.15|9.95|10.18|9.98|10.18|9.98|10.15|9.95|66
1688642700000|2023-07-06 11:25:00|10.17|9.97|10.18|9.98|10.18|9.98|10.17|9.97|18
1688643000000|2023-07-06 11:30:00|10.17|9.97|10.18|9.98|10.18|9.98|10.17|9.97|6
1688643300000|2023-07-06 11:35:00|10.19|9.99|10.19|9.99|10.19|9.99|10.18|9.98|17
1688643600000|2023-07-06 11:40:00|10.18|9.98|10.18|9.98|10.2|10|10.17|9.97|31
1688643900000|2023-07-06 11:45:00|10.19|9.99|10.17|9.97|10.19|9.99|10.16|9.96|81
1688644200000|2023-07-06 11:50:00|10.18|9.98|10.1|9.9|10.18|9.98|10.08|9.88|61
1688644500000|2023-07-06 11:55:00|10.11|9.91|10.09|9.89|10.11|9.91|10.06|9.86|115
1688644800000|2023-07-06 12:00:00|10.08|9.88|10.05|9.85|10.1|9.9|10.05|9.85|162
1688645100000|2023-07-06 12:05:00|10.06|9.86|10.02|9.82|10.06|9.86|9.99|9.79|185
1688645400000|2023-07-06 12:10:00|10.03|9.83|10.07|9.87|10.08|9.88|10.02|9.82|137
1688645700000|2023-07-06 12:15:00|10.08|9.88|10.06|9.86|10.08|9.88|10.05|9.85|85
1688646000000|2023-07-06 12:20:00|10.05|9.85|10.06|9.86|10.06|9.86|10.03|9.83|46
1688646300000|2023-07-06 12:25:00|10.05|9.85|10.05|9.85|10.06|9.86|10.03|9.83|37
1688646600000|2023-07-06 12:30:00|10.04|9.84|10|9.8|10.05|9.85|9.99|9.79|84
1688646900000|2023-07-06 12:35:00|10.01|9.81|10.04|9.84|10.04|9.84|10|9.8|63
1688647200000|2023-07-06 12:40:00|10.03|9.83|10.05|9.85|10.06|9.86|10.03|9.83|63
1688647500000|2023-07-06 12:45:00|10.04|9.84|10.05|9.85|10.06|9.86|10.04|9.84|40
1688647800000|2023-07-06 12:50:00|10.04|9.84|10.05|9.85|10.05|9.85|10.04|9.84|2
1688648100000|2023-07-06 12:55:00|10.04|9.84|10.04|9.84|10.04|9.84|10.04|9.84|1
1688648400000|2023-07-06 13:00:00|10.03|9.83|10.06|9.86|10.06|9.86|10.03|9.83|18
1688648700000|2023-07-06 13:05:00|10.05|9.85|10.07|9.87|10.07|9.87|10.05|9.85|7
1688649000000|2023-07-06 13:10:00|10.06|9.86|10.06|9.86|10.07|9.87|10.06|9.86|35
1688649300000|2023-07-06 13:15:00|10.05|9.85|10.07|9.87|10.07|9.87|10.05|9.85|5
1688649900000|2023-07-06 13:25:00|10.06|9.86|10.06|9.86|10.07|9.87|10.05|9.85|7
1688650200000|2023-07-06 13:30:00|10.05|9.85|10.04|9.84|10.05|9.85|10.03|9.83|22
1688650500000|2023-07-06 13:35:00|10.03|9.83|10.03|9.83|10.03|9.83|10.03|9.83|1
1688650800000|2023-07-06 13:40:00|10.02|9.82|10.03|9.83|10.04|9.84|10.02|9.82|40
1688651100000|2023-07-06 13:45:00|10.02|9.82|10.03|9.83|10.04|9.84|10|9.8|38
1688651400000|2023-07-06 13:50:00|10.02|9.82|10|9.8|10.03|9.83|10|9.8|9
1688651700000|2023-07-06 13:55:00|9.99|9.79|9.98|9.78|10|9.8|9.95|9.75|34
1688652000000|2023-07-06 14:00:00|9.97|9.77|9.98|9.78|10|9.8|9.96|9.76|16
1688652300000|2023-07-06 14:05:00|9.99|9.79|9.89|9.69|9.99|9.79|9.88|9.68|63
1688652600000|2023-07-06 14:10:00|9.88|9.68|9.92|9.72|9.92|9.72|9.83|9.63|135
1688652900000|2023-07-06 14:15:00|9.91|9.71|9.87|9.67|9.92|9.72|9.87|9.67|85
1688653200000|2023-07-06 14:20:00|9.88|9.68|9.88|9.68|9.89|9.69|9.85|9.65|120
1688653500000|2023-07-06 14:25:00|9.87|9.67|9.84|9.64|9.9|9.7|9.83|9.63|162
1688653800000|2023-07-06 14:30:00|9.83|9.63|9.89|9.69|9.9|9.7|9.83|9.63|172
1688654100000|2023-07-06 14:35:00|9.88|9.68|9.84|9.64|9.89|9.69|9.83|9.63|113
1688654400000|2023-07-06 14:40:00|9.85|9.65|9.91|9.71|9.93|9.73|9.84|9.64|127
1688654700000|2023-07-06 14:45:00|9.92|9.72|9.88|9.68|9.92|9.72|9.87|9.67|77
1688655000000|2023-07-06 14:50:00|9.87|9.67|9.88|9.68|9.89|9.69|9.86|9.66|88
1688655300000|2023-07-06 14:55:00|9.89|9.69|9.89|9.69|9.9|9.7|9.87|9.67|61
1688655600000|2023-07-06 15:00:00|9.88|9.68|9.89|9.69|9.9|9.7|9.88|9.68|58
1688655900000|2023-07-06 15:05:00|9.88|9.68|9.89|9.69|9.9|9.7|9.88|9.68|18
1688656200000|2023-07-06 15:10:00|9.9|9.7|9.89|9.69|9.9|9.7|9.88|9.68|53
1688656500000|2023-07-06 15:15:00|9.88|9.68|9.91|9.71|9.92|9.72|9.88|9.68|117
1688656800000|2023-07-06 15:20:00|9.92|9.72|9.93|9.73|9.93|9.73|9.91|9.71|24
1688657100000|2023-07-06 15:25:00|9.92|9.72|9.94|9.74|9.94|9.74|9.92|9.72|9
1688657400000|2023-07-06 15:30:00|9.95|9.75|9.96|9.76|9.96|9.76|9.94|9.74|36
1688657700000|2023-07-06 15:35:00|9.95|9.75|9.96|9.76|9.97|9.77|9.95|9.75|48
1688658000000|2023-07-06 15:40:00|9.95|9.75|9.96|9.76|9.96|9.76|9.95|9.75|32
1688658300000|2023-07-06 15:45:00|9.97|9.77|9.95|9.75|9.97|9.77|9.94|9.74|79
1688658600000|2023-07-06 15:50:00|9.94|9.74|9.96|9.76|9.96|9.76|9.94|9.74|29
1688658900000|2023-07-06 15:55:00|9.97|9.77|9.96|9.76|9.97|9.77|9.95|9.75|20
1688659200000|2023-07-06 16:00:00|9.95|9.75|9.94|9.74|9.96|9.76|9.93|9.73|54
1688659500000|2023-07-06 16:05:00|9.95|9.75|9.96|9.76|9.96|9.76|9.94|9.74|8
1688659800000|2023-07-06 16:10:00|9.95|9.75|9.95|9.75|9.96|9.76|9.93|9.73|43
1688660100000|2023-07-06 16:15:00|9.94|9.74|9.95|9.75|9.95|9.75|9.93|9.73|60
1688660400000|2023-07-06 16:20:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|16
1688660700000|2023-07-06 16:25:00|9.94|9.74|9.95|9.75|9.96|9.76|9.94|9.74|10
1688661000000|2023-07-06 16:30:00|9.94|9.74|9.94|9.74|9.95|9.75|9.93|9.73|45
1688661300000|2023-07-06 16:35:00|9.93|9.73|9.9|9.7|9.93|9.73|9.89|9.69|40
1688661600000|2023-07-06 16:40:00|9.89|9.69|9.89|9.69|9.9|9.7|9.88|9.68|25
1688661900000|2023-07-06 16:45:00|9.88|9.68|9.86|9.66|9.89|9.69|9.86|9.66|29
1688662200000|2023-07-06 16:50:00|9.87|9.67|9.89|9.69|9.89|9.69|9.87|9.67|35
1688662500000|2023-07-06 16:55:00|9.88|9.68|9.89|9.69|9.9|9.7|9.88|9.68|30
1688662800000|2023-07-06 17:00:00|9.88|9.68|9.88|9.68|9.89|9.69|9.87|9.67|35
1688663100000|2023-07-06 17:05:00|9.89|9.69|9.88|9.68|9.89|9.69|9.87|9.67|12
1688663400000|2023-07-06 17:10:00|9.87|9.67|9.86|9.66|9.88|9.68|9.86|9.66|24
1688663700000|2023-07-06 17:15:00|9.87|9.67|9.85|9.65|9.87|9.67|9.85|9.65|39
1688664000000|2023-07-06 17:20:00|9.84|9.64|9.86|9.66|9.86|9.66|9.84|9.64|49
1688664300000|2023-07-06 17:25:00|9.85|9.65|9.84|9.64|9.85|9.65|9.84|9.64|10
1688664600000|2023-07-06 17:30:00|9.85|9.65|9.84|9.64|9.85|9.65|9.84|9.64|4
1688664900000|2023-07-06 17:35:00|9.85|9.65|9.84|9.64|9.85|9.65|9.83|9.63|24
1688665200000|2023-07-06 17:40:00|9.83|9.63|9.83|9.63|9.84|9.64|9.83|9.63|37
1688665500000|2023-07-06 17:45:00|9.84|9.64|9.84|9.64|9.84|9.64|9.83|9.63|3
1688665800000|2023-07-06 17:50:00|9.83|9.63|9.84|9.64|9.84|9.64|9.83|9.63|30
1688666100000|2023-07-06 17:55:00|9.83|9.63|9.84|9.64|9.84|9.64|9.83|9.63|10
1688666400000|2023-07-06 18:00:00|9.85|9.65|9.87|9.67|9.87|9.67|9.84|9.64|27
1688666700000|2023-07-06 18:05:00|9.88|9.68|9.89|9.69|9.9|9.7|9.88|9.68|12
1688667000000|2023-07-06 18:10:00|9.88|9.68|9.89|9.69|9.89|9.69|9.88|9.68|6
1688667300000|2023-07-06 18:15:00|9.88|9.68|9.85|9.65|9.89|9.69|9.85|9.65|70
1688667600000|2023-07-06 18:20:00|9.86|9.66|9.85|9.65|9.86|9.66|9.84|9.64|56
1688667900000|2023-07-06 18:25:00|9.84|9.64|9.85|9.65|9.85|9.65|9.84|9.64|52
1688668200000|2023-07-06 18:30:00|9.84|9.64|9.84|9.64|9.85|9.65|9.84|9.64|39
1688668800000|2023-07-06 18:40:00|9.83|9.63|9.83|9.63|9.84|9.64|9.83|9.63|29
1688669100000|2023-07-06 18:45:00|9.84|9.64|9.84|9.64|9.84|9.64|9.83|9.63|99
1688669400000|2023-07-06 18:50:00|9.83|9.63|9.84|9.64|9.84|9.64|9.83|9.63|28
1688669700000|2023-07-06 18:55:00|9.85|9.65|9.88|9.68|9.88|9.68|9.84|9.64|18
1688670000000|2023-07-06 19:00:00|9.87|9.67|9.88|9.68|9.88|9.68|9.86|9.66|32
1688670300000|2023-07-06 19:05:00|9.89|9.69|9.89|9.69|9.89|9.69|9.88|9.68|19
1688670600000|2023-07-06 19:10:00|9.88|9.68|9.86|9.66|9.89|9.69|9.86|9.66|85
1688670900000|2023-07-06 19:15:00|9.87|9.67|9.88|9.68|9.88|9.68|9.86|9.66|32
1688671200000|2023-07-06 19:20:00|9.87|9.67|9.87|9.67|9.88|9.68|9.85|9.65|79
1688671500000|2023-07-06 19:25:00|9.86|9.66|9.87|9.67|9.88|9.68|9.86|9.66|118
1688671800000|2023-07-06 19:30:00|9.86|9.66|9.86|9.66|9.88|9.68|9.84|9.64|95
1688672100000|2023-07-06 19:35:00|9.85|9.65|9.85|9.65|9.86|9.66|9.84|9.64|61
1688672400000|2023-07-06 19:40:00|9.86|9.66|9.86|9.66|9.86|9.66|9.85|9.65|57
1688672700000|2023-07-06 19:45:00|9.85|9.65|9.85|9.65|9.86|9.66|9.85|9.65|11
1688673000000|2023-07-06 19:50:00|9.86|9.66|9.84|9.64|9.87|9.67|9.83|9.63|77
1688673300000|2023-07-06 19:55:00|9.85|9.65|9.85|9.65|9.85|9.65|9.84|9.64|31
1688673600000|2023-07-06 20:00:00|9.86|9.66|9.83|9.63|9.86|9.66|9.82|9.62|18
1688673900000|2023-07-06 20:05:00|9.82|9.62|9.82|9.62|9.83|9.63|9.82|9.62|37
1688674200000|2023-07-06 20:10:00|9.83|9.63|9.83|9.63|9.83|9.63|9.83|9.63|1
1688674500000|2023-07-06 20:15:00|9.84|9.64|9.84|9.64|9.84|9.64|9.83|9.63|51
1688674800000|2023-07-06 20:20:00|9.83|9.63|9.83|9.63|9.83|9.63|9.83|9.63|1
1688675100000|2023-07-06 20:25:00|9.82|9.62|9.83|9.63|9.83|9.63|9.82|9.62|2
1688675400000|2023-07-06 20:30:00|9.82|9.62|9.82|9.62|9.83|9.63|9.81|9.61|15
1688675700000|2023-07-06 20:35:00|9.81|9.61|9.81|9.61|9.81|9.61|9.8|9.6|17
1688676000000|2023-07-06 20:40:00|9.8|9.6|9.8|9.6|9.81|9.61|9.8|9.6|25
1688676300000|2023-07-06 20:45:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|24
1688676600000|2023-07-06 20:50:00|9.81|9.61|9.82|9.62|9.82|9.62|9.8|9.6|10
1688676900000|2023-07-06 20:55:00|9.83|9.63|9.81|9.61|9.83|9.63|9.81|9.61|9
1688677200000|2023-07-06 21:00:00|9.82|9.62|9.76|9.56|9.82|9.62|9.76|9.56|27
1688677500000|2023-07-06 21:05:00|9.77|9.57|9.8|9.6|9.8|9.6|9.76|9.56|10
1688677800000|2023-07-06 21:10:00|9.79|9.59|9.79|9.59|9.8|9.6|9.79|9.59|7
1688678100000|2023-07-06 21:15:00|9.78|9.58|9.78|9.58|9.78|9.58|9.77|9.57|3
1688678400000|2023-07-06 21:20:00|9.77|9.57|9.76|9.56|9.77|9.57|9.76|9.56|4
1688678700000|2023-07-06 21:25:00|9.77|9.57|9.76|9.56|9.77|9.57|9.76|9.56|8
1688679000000|2023-07-06 21:30:00|9.75|9.55|9.75|9.55|9.75|9.55|9.75|9.55|1
1688679300000|2023-07-06 21:35:00|9.74|9.54|9.73|9.53|9.74|9.54|9.73|9.53|84
1688679600000|2023-07-06 21:40:00|9.74|9.54|9.73|9.53|9.74|9.54|9.73|9.53|58
1688679900000|2023-07-06 21:45:00|9.72|9.52|9.74|9.54|9.74|9.54|9.72|9.52|7
1688680200000|2023-07-06 21:50:00|9.73|9.53|9.75|9.55|9.75|9.55|9.73|9.53|5
1688680500000|2023-07-06 21:55:00|9.76|9.56|9.75|9.55|9.76|9.56|9.75|9.55|34
1688680800000|2023-07-06 22:00:00|9.74|9.54|9.76|9.56|9.77|9.57|9.74|9.54|65
1688681100000|2023-07-06 22:05:00|9.77|9.57|9.78|9.58|9.78|9.58|9.77|9.57|30
1688681400000|2023-07-06 22:10:00|9.77|9.57|9.76|9.56|9.77|9.57|9.76|9.56|30
1688681700000|2023-07-06 22:15:00|9.75|9.55|9.76|9.56|9.76|9.56|9.74|9.54|56
1688682000000|2023-07-06 22:20:00|9.77|9.57|9.76|9.56|9.77|9.57|9.76|9.56|10
1688682300000|2023-07-06 22:25:00|9.77|9.57|9.78|9.58|9.78|9.58|9.76|9.56|22
1688682600000|2023-07-06 22:30:00|9.77|9.57|9.78|9.58|9.78|9.58|9.77|9.57|18
1688683200000|2023-07-06 22:40:00|9.77|9.57|9.77|9.57|9.78|9.58|9.77|9.57|3
1688683500000|2023-07-06 22:45:00|9.76|9.56|9.75|9.55|9.77|9.57|9.74|9.54|142
1688683800000|2023-07-06 22:50:00|9.76|9.56|9.74|9.54|9.77|9.57|9.73|9.53|109
1688684100000|2023-07-06 22:55:00|9.73|9.53|9.76|9.56|9.76|9.56|9.73|9.53|66
1688684400000|2023-07-06 23:00:00|9.77|9.57|9.73|9.53|9.77|9.57|9.73|9.53|33
1688684700000|2023-07-06 23:05:00|9.74|9.54|9.74|9.54|9.75|9.55|9.71|9.51|43
1688685000000|2023-07-06 23:10:00|9.75|9.55|9.75|9.55|9.76|9.56|9.74|9.54|13
1688685300000|2023-07-06 23:15:00|9.74|9.54|9.73|9.53|9.74|9.54|9.72|9.52|68
1688685600000|2023-07-06 23:20:00|9.74|9.54|9.73|9.53|9.74|9.54|9.71|9.51|82
1688685900000|2023-07-06 23:25:00|9.74|9.54|9.74|9.54|9.75|9.55|9.73|9.53|65
1688686200000|2023-07-06 23:30:00|9.73|9.53|9.73|9.53|9.74|9.54|9.72|9.52|5
1688686500000|2023-07-06 23:35:00|9.72|9.52|9.71|9.51|9.72|9.52|9.7|9.5|42
1688686800000|2023-07-06 23:40:00|9.7|9.5|9.71|9.51|9.72|9.52|9.7|9.5|34
1688687100000|2023-07-06 23:45:00|9.72|9.52|9.72|9.52|9.73|9.53|9.71|9.51|55
1688687400000|2023-07-06 23:50:00|9.73|9.53|9.7|9.5|9.73|9.53|9.7|9.5|14
1688687700000|2023-07-06 23:55:00|9.69|9.49|9.69|9.49|9.7|9.5|9.68|9.48|15
1688688000000|2023-07-07 00:00:00|9.7|9.5|9.68|9.48|9.7|9.5|9.64|9.44|173
1688688300000|2023-07-07 00:05:00|9.67|9.47|9.65|9.45|9.7|9.5|9.64|9.44|93
1688688600000|2023-07-07 00:10:00|9.66|9.46|9.69|9.49|9.7|9.5|9.65|9.45|44
1688688900000|2023-07-07 00:15:00|9.68|9.48|9.7|9.5|9.71|9.51|9.68|9.48|47
1688689200000|2023-07-07 00:20:00|9.71|9.51|9.71|9.51|9.72|9.52|9.69|9.49|62
1688689500000|2023-07-07 00:25:00|9.7|9.5|9.7|9.5|9.73|9.53|9.7|9.5|55
1688689800000|2023-07-07 00:30:00|9.69|9.49|9.67|9.47|9.69|9.49|9.66|9.46|27
1688690100000|2023-07-07 00:35:00|9.66|9.46|9.68|9.48|9.69|9.49|9.66|9.46|57
1688690400000|2023-07-07 00:40:00|9.69|9.49|9.75|9.55|9.76|9.56|9.68|9.48|47
1688690700000|2023-07-07 00:45:00|9.76|9.56|9.75|9.55|9.76|9.56|9.74|9.54|36
1688691000000|2023-07-07 00:50:00|9.74|9.54|9.77|9.57|9.77|9.57|9.74|9.54|82
1688691300000|2023-07-07 00:55:00|9.76|9.56|9.77|9.57|9.77|9.57|9.76|9.56|24
1688691600000|2023-07-07 01:00:00|9.76|9.56|9.78|9.58|9.78|9.58|9.76|9.56|11
1688691900000|2023-07-07 01:05:00|9.79|9.59|9.8|9.6|9.81|9.61|9.78|9.58|40
1688692200000|2023-07-07 01:10:00|9.79|9.59|9.81|9.61|9.81|9.61|9.79|9.59|13
1688692500000|2023-07-07 01:15:00|9.82|9.62|9.82|9.62|9.83|9.63|9.8|9.6|31
1688692800000|2023-07-07 01:20:00|9.81|9.61|9.82|9.62|9.82|9.62|9.81|9.61|14
1688693100000|2023-07-07 01:25:00|9.81|9.61|9.8|9.6|9.82|9.62|9.8|9.6|8
1688693400000|2023-07-07 01:30:00|9.81|9.61|9.83|9.63|9.84|9.64|9.81|9.61|33
1688693700000|2023-07-07 01:35:00|9.84|9.64|9.84|9.64|9.84|9.64|9.83|9.63|79
1688694000000|2023-07-07 01:40:00|9.83|9.63|9.83|9.63|9.83|9.63|9.83|9.63|1
1688694300000|2023-07-07 01:45:00|9.82|9.62|9.83|9.63|9.83|9.63|9.81|9.61|22
1688694600000|2023-07-07 01:50:00|9.82|9.62|9.83|9.63|9.83|9.63|9.82|9.62|6
1688694900000|2023-07-07 01:55:00|9.82|9.62|9.82|9.62|9.83|9.63|9.82|9.62|5
1688695200000|2023-07-07 02:00:00|9.81|9.61|9.81|9.61|9.81|9.61|9.81|9.61|1
1688695500000|2023-07-07 02:05:00|9.82|9.62|9.82|9.62|9.82|9.62|9.82|9.62|1
1688695800000|2023-07-07 02:10:00|9.81|9.61|9.82|9.62|9.82|9.62|9.81|9.61|2
1688696100000|2023-07-07 02:15:00|9.83|9.63|9.83|9.63|9.83|9.63|9.83|9.63|1
1688696700000|2023-07-07 02:25:00|9.84|9.64|9.84|9.64|9.84|9.64|9.83|9.63|77
1688697000000|2023-07-07 02:30:00|9.85|9.65|9.84|9.64|9.85|9.65|9.84|9.64|16
1688697300000|2023-07-07 02:35:00|9.83|9.63|9.83|9.63|9.84|9.64|9.83|9.63|33
1688697600000|2023-07-07 02:40:00|9.84|9.64|9.83|9.63|9.84|9.64|9.82|9.62|72
1688697900000|2023-07-07 02:45:00|9.82|9.62|9.83|9.63|9.84|9.64|9.82|9.62|12
1688698200000|2023-07-07 02:50:00|9.82|9.62|9.82|9.62|9.83|9.63|9.81|9.61|7
1688698500000|2023-07-07 02:55:00|9.81|9.61|9.8|9.6|9.81|9.61|9.8|9.6|12
1688698800000|2023-07-07 03:00:00|9.79|9.59|9.78|9.58|9.8|9.6|9.78|9.58|130
1688699100000|2023-07-07 03:05:00|9.77|9.57|9.77|9.57|9.79|9.59|9.77|9.57|87
1688699400000|2023-07-07 03:10:00|9.76|9.56|9.77|9.57|9.77|9.57|9.76|9.56|2
1688699700000|2023-07-07 03:15:00|9.76|9.56|9.76|9.56|9.77|9.57|9.75|9.55|23
1688700000000|2023-07-07 03:20:00|9.77|9.57|9.78|9.58|9.78|9.58|9.77|9.57|48
1688700300000|2023-07-07 03:25:00|9.77|9.57|9.75|9.55|9.78|9.58|9.75|9.55|43
1688700600000|2023-07-07 03:30:00|9.74|9.54|9.75|9.55|9.75|9.55|9.74|9.54|48
1688700900000|2023-07-07 03:35:00|9.74|9.54|9.76|9.56|9.76|9.56|9.74|9.54|37
1688701200000|2023-07-07 03:40:00|9.75|9.55|9.75|9.55|9.76|9.56|9.74|9.54|45
1688701500000|2023-07-07 03:45:00|9.74|9.54|9.75|9.55|9.75|9.55|9.74|9.54|12
1688701800000|2023-07-07 03:50:00|9.74|9.54|9.73|9.53|9.75|9.55|9.73|9.53|40
1688702100000|2023-07-07 03:55:00|9.74|9.54|9.73|9.53|9.74|9.54|9.73|9.53|22
1688702400000|2023-07-07 04:00:00|9.74|9.54|9.76|9.56|9.76|9.56|9.74|9.54|17
1688702700000|2023-07-07 04:05:00|9.75|9.55|9.75|9.55|9.75|9.55|9.74|9.54|13
1688703000000|2023-07-07 04:10:00|9.74|9.54|9.73|9.53|9.75|9.55|9.73|9.53|46
1688703300000|2023-07-07 04:15:00|9.72|9.52|9.73|9.53|9.74|9.54|9.72|9.52|18
1688703600000|2023-07-07 04:20:00|9.72|9.52|9.73|9.53|9.73|9.53|9.72|9.52|20
1688703900000|2023-07-07 04:25:00|9.72|9.52|9.71|9.51|9.73|9.53|9.71|9.51|28
1688704200000|2023-07-07 04:30:00|9.7|9.5|9.7|9.5|9.72|9.52|9.7|9.5|45
1688704500000|2023-07-07 04:35:00|9.69|9.49|9.69|9.49|9.7|9.5|9.69|9.49|59
1688704800000|2023-07-07 04:40:00|9.7|9.5|9.7|9.5|9.7|9.5|9.69|9.49|45
1688705100000|2023-07-07 04:45:00|9.69|9.49|9.67|9.47|9.7|9.5|9.67|9.47|13
1688705400000|2023-07-07 04:50:00|9.68|9.48|9.68|9.48|9.68|9.48|9.66|9.46|45
1688705700000|2023-07-07 04:55:00|9.67|9.47|9.68|9.48|9.68|9.48|9.67|9.47|16
1688706000000|2023-07-07 05:00:00|9.67|9.47|9.66|9.46|9.68|9.48|9.66|9.46|104
1688706300000|2023-07-07 05:05:00|9.65|9.45|9.65|9.45|9.66|9.46|9.65|9.45|37
1688706600000|2023-07-07 05:10:00|9.66|9.46|9.65|9.45|9.66|9.46|9.64|9.44|12
1688706900000|2023-07-07 05:15:00|9.64|9.44|9.65|9.45|9.65|9.45|9.64|9.44|2
1688707200000|2023-07-07 05:20:00|9.66|9.46|9.71|9.51|9.71|9.51|9.65|9.45|66
1688707500000|2023-07-07 05:25:00|9.72|9.52|9.72|9.52|9.73|9.53|9.71|9.51|39
1688707800000|2023-07-07 05:30:00|9.71|9.51|9.69|9.49|9.72|9.52|9.69|9.49|31
1688708100000|2023-07-07 05:35:00|9.7|9.5|9.71|9.51|9.71|9.51|9.69|9.49|30
1688708400000|2023-07-07 05:40:00|9.72|9.52|9.7|9.5|9.73|9.53|9.7|9.5|19
1688708700000|2023-07-07 05:45:00|9.71|9.51|9.7|9.5|9.71|9.51|9.7|9.5|34
1688709000000|2023-07-07 05:50:00|9.71|9.51|9.72|9.52|9.73|9.53|9.7|9.5|12
1688709300000|2023-07-07 05:55:00|9.71|9.51|9.71|9.51|9.72|9.52|9.71|9.51|3
1688709600000|2023-07-07 06:00:00|9.7|9.5|9.69|9.49|9.71|9.51|9.69|9.49|6
1688709900000|2023-07-07 06:05:00|9.7|9.5|9.69|9.49|9.7|9.5|9.69|9.49|6
1688710200000|2023-07-07 06:10:00|9.68|9.48|9.68|9.48|9.69|9.49|9.68|9.48|41
1688710500000|2023-07-07 06:15:00|9.69|9.49|9.68|9.48|9.69|9.49|9.67|9.47|52
1688710800000|2023-07-07 06:20:00|9.67|9.47|9.66|9.46|9.68|9.48|9.66|9.46|60
1688711100000|2023-07-07 06:25:00|9.67|9.47|9.67|9.47|9.67|9.47|9.66|9.46|55
1688711400000|2023-07-07 06:30:00|9.66|9.46|9.68|9.48|9.68|9.48|9.66|9.46|11
1688711700000|2023-07-07 06:35:00|9.67|9.47|9.67|9.47|9.68|9.48|9.67|9.47|3
1688712000000|2023-07-07 06:40:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|4
1688712300000|2023-07-07 06:45:00|9.66|9.46|9.66|9.46|9.67|9.47|9.65|9.45|29
1688712600000|2023-07-07 06:50:00|9.67|9.47|9.67|9.47|9.68|9.48|9.66|9.46|13
1688712900000|2023-07-07 06:55:00|9.68|9.48|9.67|9.47|9.69|9.49|9.66|9.46|56
1688713200000|2023-07-07 07:00:00|9.68|9.48|9.68|9.48|9.68|9.48|9.67|9.47|51
1688713500000|2023-07-07 07:05:00|9.67|9.47|9.67|9.47|9.68|9.48|9.67|9.47|5
1688713800000|2023-07-07 07:10:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|4
1688714100000|2023-07-07 07:15:00|9.68|9.48|9.68|9.48|9.68|9.48|9.67|9.47|29
1688714400000|2023-07-07 07:20:00|9.67|9.47|9.67|9.47|9.68|9.48|9.67|9.47|15
1688714700000|2023-07-07 07:25:00|9.66|9.46|9.66|9.46|9.66|9.46|9.66|9.46|1
1688715000000|2023-07-07 07:30:00|9.65|9.45|9.63|9.43|9.65|9.45|9.63|9.43|7
1688715300000|2023-07-07 07:35:00|9.64|9.44|9.66|9.46|9.66|9.46|9.63|9.43|47
1688715600000|2023-07-07 07:40:00|9.65|9.45|9.65|9.45|9.65|9.45|9.64|9.44|11
1688715900000|2023-07-07 07:45:00|9.66|9.46|9.63|9.43|9.66|9.46|9.62|9.42|92
1688716200000|2023-07-07 07:50:00|9.62|9.42|9.64|9.44|9.65|9.45|9.62|9.42|21
1688716500000|2023-07-07 07:55:00|9.63|9.43|9.63|9.43|9.64|9.44|9.6|9.4|39
1688716800000|2023-07-07 08:00:00|9.62|9.42|9.62|9.42|9.63|9.43|9.61|9.41|33
1688717100000|2023-07-07 08:05:00|9.63|9.43|9.65|9.45|9.66|9.46|9.63|9.43|33
1688717400000|2023-07-07 08:10:00|9.66|9.46|9.66|9.46|9.66|9.46|9.65|9.45|43
1688717700000|2023-07-07 08:15:00|9.65|9.45|9.63|9.43|9.66|9.46|9.62|9.42|67
1688718000000|2023-07-07 08:20:00|9.62|9.42|9.62|9.42|9.63|9.43|9.61|9.41|37
1688718300000|2023-07-07 08:25:00|9.61|9.41|9.62|9.42|9.62|9.42|9.61|9.41|34
1688718600000|2023-07-07 08:30:00|9.61|9.41|9.62|9.42|9.62|9.42|9.6|9.4|50
1688718900000|2023-07-07 08:35:00|9.63|9.43|9.63|9.43|9.63|9.43|9.63|9.43|1
1688719200000|2023-07-07 08:40:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|22
1688719500000|2023-07-07 08:45:00|9.62|9.42|9.63|9.43|9.63|9.43|9.61|9.41|46
1688719800000|2023-07-07 08:50:00|9.62|9.42|9.63|9.43|9.63|9.43|9.62|9.42|32
1688720100000|2023-07-07 08:55:00|9.62|9.42|9.62|9.42|9.63|9.43|9.62|9.42|35
1688720400000|2023-07-07 09:00:00|9.61|9.41|9.64|9.44|9.64|9.44|9.61|9.41|16
1688720700000|2023-07-07 09:05:00|9.63|9.43|9.63|9.43|9.64|9.44|9.63|9.43|7
1688721000000|2023-07-07 09:10:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1688721300000|2023-07-07 09:15:00|9.63|9.43|9.64|9.44|9.64|9.44|9.63|9.43|16
1688721600000|2023-07-07 09:20:00|9.63|9.43|9.66|9.46|9.66|9.46|9.63|9.43|26
1688721900000|2023-07-07 09:25:00|9.65|9.45|9.64|9.44|9.65|9.45|9.63|9.43|28
1688722200000|2023-07-07 09:30:00|9.65|9.45|9.66|9.46|9.66|9.46|9.64|9.44|34
1688722500000|2023-07-07 09:35:00|9.65|9.45|9.65|9.45|9.66|9.46|9.64|9.44|53
1688722800000|2023-07-07 09:40:00|9.66|9.46|9.68|9.48|9.69|9.49|9.65|9.45|61
1688723100000|2023-07-07 09:45:00|9.69|9.49|9.68|9.48|9.69|9.49|9.67|9.47|52
1688723400000|2023-07-07 09:50:00|9.67|9.47|9.68|9.48|9.68|9.48|9.66|9.46|16
1688723700000|2023-07-07 09:55:00|9.69|9.49|9.68|9.48|9.69|9.49|9.67|9.47|32
1688724000000|2023-07-07 10:00:00|9.69|9.49|9.67|9.47|9.69|9.49|9.67|9.47|29
1688724300000|2023-07-07 10:05:00|9.66|9.46|9.65|9.45|9.67|9.47|9.65|9.45|34
1688724600000|2023-07-07 10:10:00|9.66|9.46|9.64|9.44|9.67|9.47|9.63|9.43|35
1688724900000|2023-07-07 10:15:00|9.65|9.45|9.67|9.47|9.67|9.47|9.64|9.44|37
1688725200000|2023-07-07 10:20:00|9.66|9.46|9.68|9.48|9.68|9.48|9.66|9.46|21
1688725500000|2023-07-07 10:25:00|9.67|9.47|9.68|9.48|9.68|9.48|9.66|9.46|56
1688725800000|2023-07-07 10:30:00|9.69|9.49|9.69|9.49|9.7|9.5|9.67|9.47|67
1688726100000|2023-07-07 10:35:00|9.7|9.5|9.7|9.5|9.71|9.51|9.69|9.49|81
1688726400000|2023-07-07 10:40:00|9.71|9.51|9.7|9.5|9.71|9.51|9.69|9.49|72
1688726700000|2023-07-07 10:45:00|9.69|9.49|9.7|9.5|9.7|9.5|9.69|9.49|10
1688727000000|2023-07-07 10:50:00|9.69|9.49|9.71|9.51|9.71|9.51|9.69|9.49|15
1688727300000|2023-07-07 10:55:00|9.72|9.52|9.72|9.52|9.72|9.52|9.71|9.51|9
1688727600000|2023-07-07 11:00:00|9.71|9.51|9.7|9.5|9.72|9.52|9.7|9.5|32
1688727900000|2023-07-07 11:05:00|9.71|9.51|9.7|9.5|9.71|9.51|9.69|9.49|24
1688728200000|2023-07-07 11:10:00|9.71|9.51|9.72|9.52|9.72|9.52|9.7|9.5|26
1688728500000|2023-07-07 11:15:00|9.71|9.51|9.72|9.52|9.72|9.52|9.71|9.51|4
1688728800000|2023-07-07 11:20:00|9.71|9.51|9.72|9.52|9.72|9.52|9.71|9.51|12
1688729100000|2023-07-07 11:25:00|9.71|9.51|9.72|9.52|9.72|9.52|9.71|9.51|8
1688729400000|2023-07-07 11:30:00|9.71|9.51|9.71|9.51|9.71|9.51|9.7|9.5|31
1688729700000|2023-07-07 11:35:00|9.7|9.5|9.7|9.5|9.71|9.51|9.69|9.49|19
1688730000000|2023-07-07 11:40:00|9.69|9.49|9.69|9.49|9.7|9.5|9.69|9.49|3
1688730300000|2023-07-07 11:45:00|9.7|9.5|9.68|9.48|9.7|9.5|9.67|9.47|39
1688730600000|2023-07-07 11:50:00|9.67|9.47|9.67|9.47|9.67|9.47|9.66|9.46|25
1688730900000|2023-07-07 11:55:00|9.66|9.46|9.66|9.46|9.67|9.47|9.66|9.46|7
1688731200000|2023-07-07 12:00:00|9.67|9.47|9.67|9.47|9.67|9.47|9.66|9.46|45
1688731500000|2023-07-07 12:05:00|9.68|9.48|9.66|9.46|9.69|9.49|9.66|9.46|67
1688731800000|2023-07-07 12:10:00|9.65|9.45|9.64|9.44|9.65|9.45|9.64|9.44|8
1688732100000|2023-07-07 12:15:00|9.63|9.43|9.62|9.42|9.64|9.44|9.6|9.4|26
1688732400000|2023-07-07 12:20:00|9.61|9.41|9.61|9.41|9.62|9.42|9.6|9.4|5
1688732700000|2023-07-07 12:25:00|9.6|9.4|9.61|9.41|9.61|9.41|9.6|9.4|26
1688733000000|2023-07-07 12:30:00|9.62|9.42|9.72|9.52|9.74|9.54|9.62|9.42|139
1688733300000|2023-07-07 12:35:00|9.73|9.53|9.69|9.49|9.73|9.53|9.69|9.49|67
1688733600000|2023-07-07 12:40:00|9.7|9.5|9.65|9.45|9.71|9.51|9.6|9.4|66
1688733900000|2023-07-07 12:45:00|9.66|9.46|9.69|9.49|9.69|9.49|9.65|9.45|36
1688734200000|2023-07-07 12:50:00|9.68|9.48|9.69|9.49|9.7|9.5|9.67|9.47|48
1688734500000|2023-07-07 12:55:00|9.7|9.5|9.68|9.48|9.7|9.5|9.67|9.47|61
1688734800000|2023-07-07 13:00:00|9.69|9.49|9.68|9.48|9.69|9.49|9.66|9.46|36
1688735100000|2023-07-07 13:05:00|9.67|9.47|9.67|9.47|9.68|9.48|9.66|9.46|49
1688735400000|2023-07-07 13:10:00|9.68|9.48|9.7|9.5|9.71|9.51|9.68|9.48|67
1688735700000|2023-07-07 13:15:00|9.71|9.51|9.7|9.5|9.71|9.51|9.68|9.48|50
1688736000000|2023-07-07 13:20:00|9.71|9.51|9.72|9.52|9.72|9.52|9.7|9.5|36
1688736300000|2023-07-07 13:25:00|9.73|9.53|9.74|9.54|9.76|9.56|9.72|9.52|42
1688736600000|2023-07-07 13:30:00|9.73|9.53|9.74|9.54|9.74|9.54|9.72|9.52|54
1688736900000|2023-07-07 13:35:00|9.75|9.55|9.75|9.55|9.75|9.55|9.72|9.52|49
1688737200000|2023-07-07 13:40:00|9.76|9.56|9.77|9.57|9.78|9.58|9.75|9.55|60
1688737500000|2023-07-07 13:45:00|9.78|9.58|9.78|9.58|9.8|9.6|9.74|9.54|39
1688737800000|2023-07-07 13:50:00|9.79|9.59|9.79|9.59|9.81|9.61|9.78|9.58|45
1688738100000|2023-07-07 13:55:00|9.8|9.6|9.8|9.6|9.81|9.61|9.79|9.59|31
1688738400000|2023-07-07 14:00:00|9.79|9.59|9.79|9.59|9.82|9.62|9.79|9.59|67
1688738700000|2023-07-07 14:05:00|9.8|9.6|9.8|9.6|9.82|9.62|9.79|9.59|67
1688739000000|2023-07-07 14:10:00|9.79|9.59|9.8|9.6|9.81|9.61|9.79|9.59|38
1688739300000|2023-07-07 14:15:00|9.79|9.59|9.79|9.59|9.8|9.6|9.78|9.58|41
1688739600000|2023-07-07 14:20:00|9.8|9.6|9.76|9.56|9.8|9.6|9.76|9.56|23
1688739900000|2023-07-07 14:25:00|9.77|9.57|9.79|9.59|9.79|9.59|9.76|9.56|21
1688740200000|2023-07-07 14:30:00|9.78|9.58|9.77|9.57|9.78|9.58|9.76|9.56|86
1688740500000|2023-07-07 14:35:00|9.76|9.56|9.79|9.59|9.79|9.59|9.76|9.56|26
1688740800000|2023-07-07 14:40:00|9.8|9.6|9.8|9.6|9.81|9.61|9.8|9.6|19
1688741100000|2023-07-07 14:45:00|9.79|9.59|9.79|9.59|9.8|9.6|9.79|9.59|25
1688741400000|2023-07-07 14:50:00|9.8|9.6|9.79|9.59|9.8|9.6|9.79|9.59|20
1688742000000|2023-07-07 15:00:00|9.8|9.6|9.8|9.6|9.81|9.61|9.77|9.57|29
1688742300000|2023-07-07 15:05:00|9.79|9.59|9.79|9.59|9.8|9.6|9.78|9.58|9
1688742600000|2023-07-07 15:10:00|9.78|9.58|9.78|9.58|9.79|9.59|9.77|9.57|15
1688742900000|2023-07-07 15:15:00|9.77|9.57|9.77|9.57|9.78|9.58|9.77|9.57|13
1688743200000|2023-07-07 15:20:00|9.78|9.58|9.78|9.58|9.78|9.58|9.76|9.56|29
1688743500000|2023-07-07 15:25:00|9.79|9.59|9.77|9.57|9.8|9.6|9.77|9.57|31
1688743800000|2023-07-07 15:30:00|9.76|9.56|9.78|9.58|9.79|9.59|9.76|9.56|9
1688744100000|2023-07-07 15:35:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|20
1688744400000|2023-07-07 15:40:00|9.79|9.59|9.79|9.59|9.79|9.59|9.79|9.59|1
1688744700000|2023-07-07 15:45:00|9.8|9.6|9.81|9.61|9.81|9.61|9.79|9.59|26
1688745000000|2023-07-07 15:50:00|9.82|9.62|9.81|9.61|9.82|9.62|9.8|9.6|14
1688745300000|2023-07-07 15:55:00|9.82|9.62|9.82|9.62|9.82|9.62|9.82|9.62|1
1688745600000|2023-07-07 16:00:00|9.81|9.61|9.81|9.61|9.82|9.62|9.81|9.61|21
1688745900000|2023-07-07 16:05:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|44
1688746200000|2023-07-07 16:10:00|9.82|9.62|9.83|9.63|9.83|9.63|9.81|9.61|32
1688746500000|2023-07-07 16:15:00|9.84|9.64|9.81|9.61|9.84|9.64|9.8|9.6|32
1688746800000|2023-07-07 16:20:00|9.82|9.62|9.81|9.61|9.82|9.62|9.81|9.61|2
1688747100000|2023-07-07 16:25:00|9.8|9.6|9.82|9.62|9.82|9.62|9.8|9.6|7
1688747400000|2023-07-07 16:30:00|9.83|9.63|9.84|9.64|9.84|9.64|9.82|9.62|36
1688747700000|2023-07-07 16:35:00|9.83|9.63|9.84|9.64|9.84|9.64|9.83|9.63|22
1688748000000|2023-07-07 16:40:00|9.83|9.63|9.83|9.63|9.83|9.63|9.8|9.6|25
1688748300000|2023-07-07 16:45:00|9.84|9.64|9.84|9.64|9.84|9.64|9.83|9.63|83
1688748600000|2023-07-07 16:50:00|9.83|9.63|9.83|9.63|9.84|9.64|9.82|9.62|5
1688748900000|2023-07-07 16:55:00|9.84|9.64|9.84|9.64|9.84|9.64|9.83|9.63|3
1688749200000|2023-07-07 17:00:00|9.83|9.63|9.84|9.64|9.84|9.64|9.83|9.63|10
1688749500000|2023-07-07 17:05:00|9.85|9.65|9.82|9.62|9.85|9.65|9.81|9.61|46
1688749800000|2023-07-07 17:10:00|9.81|9.61|9.83|9.63|9.83|9.63|9.81|9.61|49
1688750100000|2023-07-07 17:15:00|9.82|9.62|9.83|9.63|9.84|9.64|9.82|9.62|70
1688750400000|2023-07-07 17:20:00|9.82|9.62|9.82|9.62|9.83|9.63|9.8|9.6|55
1688750700000|2023-07-07 17:25:00|9.81|9.61|9.82|9.62|9.83|9.63|9.81|9.61|54
1688751000000|2023-07-07 17:30:00|9.81|9.61|9.83|9.63|9.83|9.63|9.81|9.61|71
1688751300000|2023-07-07 17:35:00|9.82|9.62|9.83|9.63|9.83|9.63|9.82|9.62|34
1688751600000|2023-07-07 17:40:00|9.82|9.62|9.82|9.62|9.83|9.63|9.82|9.62|21
1688751900000|2023-07-07 17:45:00|9.81|9.61|9.81|9.61|9.82|9.62|9.79|9.59|25
1688752200000|2023-07-07 17:50:00|9.82|9.62|9.81|9.61|9.82|9.62|9.81|9.61|20
1688752500000|2023-07-07 17:55:00|9.8|9.6|9.8|9.6|9.81|9.61|9.79|9.59|31
1688752800000|2023-07-07 18:00:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|44
1688753100000|2023-07-07 18:05:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|34
1688753400000|2023-07-07 18:10:00|9.79|9.59|9.79|9.59|9.8|9.6|9.78|9.58|33
1688753700000|2023-07-07 18:15:00|9.8|9.6|9.8|9.6|9.8|9.6|9.79|9.59|25
1688754000000|2023-07-07 18:20:00|9.81|9.61|9.8|9.6|9.81|9.61|9.79|9.59|12
1688754300000|2023-07-07 18:25:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|62
1688754600000|2023-07-07 18:30:00|9.79|9.59|9.81|9.61|9.81|9.61|9.79|9.59|41
1688754900000|2023-07-07 18:35:00|9.8|9.6|9.8|9.6|9.81|9.61|9.79|9.59|51
1688755200000|2023-07-07 18:40:00|9.81|9.61|9.81|9.61|9.82|9.62|9.8|9.6|51
1688755500000|2023-07-07 18:45:00|9.8|9.6|9.8|9.6|9.82|9.62|9.8|9.6|87
1688755800000|2023-07-07 18:50:00|9.79|9.59|9.77|9.57|9.8|9.6|9.76|9.56|91
1688756100000|2023-07-07 18:55:00|9.78|9.58|9.77|9.57|9.78|9.58|9.76|9.56|56
1688756400000|2023-07-07 19:00:00|9.76|9.56|9.79|9.59|9.79|9.59|9.76|9.56|60
1688756700000|2023-07-07 19:05:00|9.78|9.58|9.79|9.59|9.79|9.59|9.78|9.58|22
1688757000000|2023-07-07 19:10:00|9.78|9.58|9.79|9.59|9.79|9.59|9.78|9.58|42
1688757300000|2023-07-07 19:15:00|9.78|9.58|9.78|9.58|9.79|9.59|9.77|9.57|57
1688757600000|2023-07-07 19:20:00|9.77|9.57|9.78|9.58|9.79|9.59|9.77|9.57|32
1688757900000|2023-07-07 19:25:00|9.77|9.57|9.77|9.57|9.78|9.58|9.77|9.57|11
1688758200000|2023-07-07 19:30:00|9.78|9.58|9.8|9.6|9.8|9.6|9.78|9.58|9
1688758500000|2023-07-07 19:35:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|6
1688758800000|2023-07-07 19:40:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|4
1688759100000|2023-07-07 19:45:00|9.79|9.59|9.79|9.59|9.8|9.6|9.78|9.58|17
1688759400000|2023-07-07 19:50:00|9.78|9.58|9.79|9.59|9.8|9.6|9.77|9.57|32
1688759700000|2023-07-07 19:55:00|9.78|9.58|9.79|9.59|9.79|9.59|9.78|9.58|16
1688760000000|2023-07-07 20:00:00|9.78|9.58|9.78|9.58|9.78|9.58|9.78|9.58|1
1688760300000|2023-07-07 20:05:00|9.79|9.59|9.79|9.59|9.79|9.59|9.78|9.58|3
1688760600000|2023-07-07 20:10:00|9.78|9.58|9.77|9.57|9.79|9.59|9.77|9.57|8
1688760900000|2023-07-07 20:15:00|9.76|9.56|9.77|9.57|9.78|9.58|9.76|9.56|34
1688761200000|2023-07-07 20:20:00|9.76|9.56|9.74|9.54|9.76|9.56|9.74|9.54|9
1688761500000|2023-07-07 20:25:00|9.75|9.55|9.74|9.54|9.75|9.55|9.74|9.54|14
1688761800000|2023-07-07 20:30:00|9.75|9.55|9.76|9.56|9.76|9.56|9.73|9.53|10
1688762100000|2023-07-07 20:35:00|9.75|9.55|9.74|9.54|9.75|9.55|9.73|9.53|6
1688762400000|2023-07-07 20:40:00|9.73|9.53|9.73|9.53|9.74|9.54|9.72|9.52|5
1688762700000|2023-07-07 20:45:00|9.74|9.54|9.73|9.53|9.74|9.54|9.73|9.53|22
1688763000000|2023-07-07 20:50:00|9.74|9.54|9.74|9.54|9.74|9.54|9.73|9.53|11
1688763300000|2023-07-07 20:55:00|9.73|9.53|9.74|9.54|9.74|9.54|9.73|9.53|2
1688799600000|2023-07-08 07:00:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|2
1688800800000|2023-07-08 07:20:00|9.82|9.62|9.82|9.62|9.82|9.62|9.82|9.62|1
1688801700000|2023-07-08 07:35:00|9.83|9.63|9.83|9.63|9.83|9.63|9.83|9.63|1
1688802000000|2023-07-08 07:40:00|9.84|9.64|9.84|9.64|9.84|9.64|9.83|9.63|3
1688802600000|2023-07-08 07:50:00|9.83|9.63|9.83|9.63|9.83|9.63|9.83|9.63|1
1688803200000|2023-07-08 08:00:00|9.84|9.64|9.84|9.64|9.85|9.65|9.83|9.63|5
1688803800000|2023-07-08 08:10:00|9.85|9.65|9.85|9.65|9.85|9.65|9.85|9.65|1
1688804100000|2023-07-08 08:15:00|9.86|9.66|9.87|9.67|9.87|9.67|9.85|9.65|4
1688804400000|2023-07-08 08:20:00|9.88|9.68|9.88|9.68|9.88|9.68|9.88|9.68|1
1688805000000|2023-07-08 08:30:00|9.89|9.69|9.92|9.72|9.93|9.73|9.89|9.69|22
1688805300000|2023-07-08 08:35:00|9.93|9.73|9.96|9.76|9.98|9.78|9.93|9.73|14
1688805600000|2023-07-08 08:40:00|9.95|9.75|9.96|9.76|9.96|9.76|9.93|9.73|12
1688806200000|2023-07-08 08:50:00|9.97|9.77|9.95|9.75|9.97|9.77|9.95|9.75|7
1688806500000|2023-07-08 08:55:00|9.96|9.76|9.95|9.75|9.96|9.76|9.95|9.75|2
1688806800000|2023-07-08 09:00:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|5
1688807100000|2023-07-08 09:05:00|9.95|9.75|9.96|9.76|9.96|9.76|9.95|9.75|20
1688807400000|2023-07-08 09:10:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|2
1688807700000|2023-07-08 09:15:00|9.97|9.77|9.96|9.76|9.97|9.77|9.95|9.75|8
1688808000000|2023-07-08 09:20:00|9.95|9.75|9.94|9.74|9.95|9.75|9.94|9.74|2
1688808300000|2023-07-08 09:25:00|9.93|9.73|9.93|9.73|9.94|9.74|9.93|9.73|3
1688808600000|2023-07-08 09:30:00|9.92|9.72|9.92|9.72|9.93|9.73|9.92|9.72|3
1688809200000|2023-07-08 09:40:00|9.91|9.71|9.89|9.69|9.91|9.71|9.89|9.69|3
1688809500000|2023-07-08 09:45:00|9.9|9.7|9.91|9.71|9.91|9.71|9.9|9.7|2
1688809800000|2023-07-08 09:50:00|9.92|9.72|9.92|9.72|9.92|9.72|9.91|9.71|5
1688810400000|2023-07-08 10:00:00|9.93|9.73|9.93|9.73|9.93|9.73|9.92|9.72|5
1688810700000|2023-07-08 10:05:00|9.94|9.74|9.94|9.74|9.94|9.74|9.94|9.74|1
1688811000000|2023-07-08 10:10:00|9.95|9.75|9.95|9.75|9.95|9.75|9.94|9.74|3
1688811300000|2023-07-08 10:15:00|9.94|9.74|9.95|9.75|9.96|9.76|9.94|9.74|4
1688811600000|2023-07-08 10:20:00|9.96|9.76|9.96|9.76|9.97|9.77|9.96|9.76|3
1688812200000|2023-07-08 10:30:00|9.95|9.75|9.94|9.74|9.96|9.76|9.94|9.74|8
1688812500000|2023-07-08 10:35:00|9.95|9.75|9.95|9.75|9.96|9.76|9.95|9.75|3
1688813400000|2023-07-08 10:50:00|9.94|9.74|9.96|9.76|9.96|9.76|9.94|9.74|3
1688813700000|2023-07-08 10:55:00|9.95|9.75|9.95|9.75|9.95|9.75|9.94|9.74|3
1688814000000|2023-07-08 11:00:00|9.94|9.74|9.96|9.76|9.96|9.76|9.94|9.74|3
1688814300000|2023-07-08 11:05:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|4
1688814600000|2023-07-08 11:10:00|9.95|9.75|9.93|9.73|9.96|9.76|9.93|9.73|11
1688814900000|2023-07-08 11:15:00|9.92|9.72|9.92|9.72|9.92|9.72|9.92|9.72|1
1688815200000|2023-07-08 11:20:00|9.93|9.73|9.91|9.71|9.93|9.73|9.89|9.69|17
1688815500000|2023-07-08 11:25:00|9.92|9.72|9.93|9.73|9.93|9.73|9.92|9.72|6
1688815800000|2023-07-08 11:30:00|9.94|9.74|9.95|9.75|9.96|9.76|9.94|9.74|4
1688816100000|2023-07-08 11:35:00|9.94|9.74|9.94|9.74|9.94|9.74|9.92|9.72|15
1688816400000|2023-07-08 11:40:00|9.93|9.73|9.95|9.75|9.95|9.75|9.93|9.73|5
1688816700000|2023-07-08 11:45:00|9.96|9.76|9.95|9.75|9.96|9.76|9.95|9.75|4
1688817000000|2023-07-08 11:50:00|9.96|9.76|9.96|9.76|9.97|9.77|9.96|9.76|5
1688817300000|2023-07-08 11:55:00|9.95|9.75|9.96|9.76|9.97|9.77|9.95|9.75|6
1688817600000|2023-07-08 12:00:00|9.95|9.75|9.96|9.76|9.97|9.77|9.95|9.75|4
1688817900000|2023-07-08 12:05:00|9.97|9.77|9.96|9.76|9.97|9.77|9.95|9.75|6
1688818200000|2023-07-08 12:10:00|9.95|9.75|9.95|9.75|9.97|9.77|9.95|9.75|9
1688818500000|2023-07-08 12:15:00|9.96|9.76|9.94|9.74|9.97|9.77|9.94|9.74|9
1688818800000|2023-07-08 12:20:00|9.95|9.75|9.94|9.74|9.95|9.75|9.94|9.74|4
1688819100000|2023-07-08 12:25:00|9.95|9.75|9.94|9.74|9.95|9.75|9.94|9.74|2
1688819400000|2023-07-08 12:30:00|9.93|9.73|9.94|9.74|9.94|9.74|9.93|9.73|6
1688819700000|2023-07-08 12:35:00|9.93|9.73|9.92|9.72|9.93|9.73|9.92|9.72|6
1688820000000|2023-07-08 12:40:00|9.93|9.73|9.94|9.74|9.94|9.74|9.93|9.73|20
1688820300000|2023-07-08 12:45:00|9.95|9.75|9.96|9.76|9.96|9.76|9.95|9.75|4
1688820600000|2023-07-08 12:50:00|9.95|9.75|9.96|9.76|9.96|9.76|9.95|9.75|12
1688820900000|2023-07-08 12:55:00|9.95|9.75|9.96|9.76|9.96|9.76|9.95|9.75|4
1688821200000|2023-07-08 13:00:00|9.95|9.75|9.96|9.76|9.96|9.76|9.95|9.75|2
1688821800000|2023-07-08 13:10:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|2
1688822100000|2023-07-08 13:15:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|2
1688822400000|2023-07-08 13:20:00|9.95|9.75|9.96|9.76|9.97|9.77|9.95|9.75|6
1688822700000|2023-07-08 13:25:00|9.97|9.77|10.01|9.81|10.01|9.81|9.97|9.77|5
1688823000000|2023-07-08 13:30:00|10.02|9.82|10|9.8|10.02|9.82|10|9.8|3
1688823300000|2023-07-08 13:35:00|10.01|9.81|10|9.8|10.01|9.81|10|9.8|4
1688823600000|2023-07-08 13:40:00|10.01|9.81|10.02|9.82|10.03|9.83|10|9.8|12
1688823900000|2023-07-08 13:45:00|10.03|9.83|10.03|9.83|10.04|9.84|10.03|9.83|3
1688824200000|2023-07-08 13:50:00|10.04|9.84|9.99|9.79|10.04|9.84|9.98|9.78|8
1688824500000|2023-07-08 13:55:00|9.98|9.78|9.98|9.78|9.99|9.79|9.97|9.77|17
1688824800000|2023-07-08 14:00:00|9.99|9.79|9.96|9.76|9.99|9.79|9.96|9.76|6
1688825100000|2023-07-08 14:05:00|9.95|9.75|9.93|9.73|9.95|9.75|9.93|9.73|3
1688825400000|2023-07-08 14:10:00|9.94|9.74|9.94|9.74|9.95|9.75|9.93|9.73|5
1688825700000|2023-07-08 14:15:00|9.95|9.75|9.95|9.75|9.95|9.75|9.95|9.75|1
1688826300000|2023-07-08 14:25:00|9.94|9.74|9.94|9.74|9.94|9.74|9.94|9.74|1
1688826600000|2023-07-08 14:30:00|9.95|9.75|9.96|9.76|9.96|9.76|9.95|9.75|2
1688826900000|2023-07-08 14:35:00|9.95|9.75|9.94|9.74|9.95|9.75|9.94|9.74|2
1688827200000|2023-07-08 14:40:00|9.95|9.75|9.96|9.76|9.96|9.76|9.95|9.75|2
1688827500000|2023-07-08 14:45:00|9.95|9.75|9.94|9.74|9.95|9.75|9.94|9.74|2
1688827800000|2023-07-08 14:50:00|9.93|9.73|9.92|9.72|9.93|9.73|9.92|9.72|8
1688828400000|2023-07-08 15:00:00|9.91|9.71|9.9|9.7|9.91|9.71|9.9|9.7|4
1688828700000|2023-07-08 15:05:00|9.91|9.71|9.9|9.7|9.91|9.71|9.9|9.7|2
1688829000000|2023-07-08 15:10:00|9.89|9.69|9.9|9.7|9.9|9.7|9.89|9.69|26
1688829300000|2023-07-08 15:15:00|9.91|9.71|9.91|9.71|9.91|9.71|9.91|9.71|1
1688829600000|2023-07-08 15:20:00|9.92|9.72|9.93|9.73|9.93|9.73|9.92|9.72|4
1688829900000|2023-07-08 15:25:00|9.94|9.74|9.94|9.74|9.94|9.74|9.94|9.74|1
1688830200000|2023-07-08 15:30:00|9.95|9.75|9.95|9.75|9.95|9.75|9.95|9.75|1
1688830500000|2023-07-08 15:35:00|9.94|9.74|9.94|9.74|9.95|9.75|9.94|9.74|3
1688830800000|2023-07-08 15:40:00|9.93|9.73|9.93|9.73|9.93|9.73|9.93|9.73|1
1688831100000|2023-07-08 15:45:00|9.92|9.72|9.92|9.72|9.93|9.73|9.92|9.72|5
1688831400000|2023-07-08 15:50:00|9.91|9.71|9.91|9.71|9.91|9.71|9.91|9.71|1
1688831700000|2023-07-08 15:55:00|9.9|9.7|9.9|9.7|9.91|9.71|9.9|9.7|3
1688832000000|2023-07-08 16:00:00|9.91|9.71|9.91|9.71|9.91|9.71|9.9|9.7|3
1688832300000|2023-07-08 16:05:00|9.9|9.7|9.94|9.74|9.94|9.74|9.9|9.7|5
1688832600000|2023-07-08 16:10:00|9.95|9.75|9.95|9.75|9.96|9.76|9.94|9.74|9
1688832900000|2023-07-08 16:15:00|9.96|9.76|9.97|9.77|9.97|9.77|9.96|9.76|4
1688833200000|2023-07-08 16:20:00|9.98|9.78|9.98|9.78|9.99|9.79|9.97|9.77|5
1688833500000|2023-07-08 16:25:00|9.99|9.79|9.95|9.75|9.99|9.79|9.95|9.75|5
1688833800000|2023-07-08 16:30:00|9.96|9.76|9.96|9.76|9.96|9.76|9.96|9.76|1
1688834100000|2023-07-08 16:35:00|9.95|9.75|9.97|9.77|9.97|9.77|9.94|9.74|9
1688834400000|2023-07-08 16:40:00|9.96|9.76|9.96|9.76|9.97|9.77|9.95|9.75|9
1688834700000|2023-07-08 16:45:00|9.97|9.77|9.98|9.78|9.98|9.78|9.97|9.77|2
1688835000000|2023-07-08 16:50:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|4
1688835300000|2023-07-08 16:55:00|9.95|9.75|9.95|9.75|9.95|9.75|9.95|9.75|1
1688835600000|2023-07-08 17:00:00|9.96|9.76|9.96|9.76|9.96|9.76|9.96|9.76|1
1688835900000|2023-07-08 17:05:00|9.95|9.75|9.95|9.75|9.95|9.75|9.95|9.75|1
1688836500000|2023-07-08 17:15:00|9.96|9.76|9.96|9.76|9.96|9.76|9.96|9.76|1
1688837100000|2023-07-08 17:25:00|9.95|9.75|9.95|9.75|9.96|9.76|9.95|9.75|7
1688837400000|2023-07-08 17:30:00|9.96|9.76|9.95|9.75|9.96|9.76|9.94|9.74|34
1688838000000|2023-07-08 17:40:00|9.96|9.76|9.96|9.76|9.96|9.76|9.96|9.76|1
1688838300000|2023-07-08 17:45:00|9.97|9.77|10.03|9.83|10.13|9.93|9.96|9.76|69
1688838600000|2023-07-08 17:50:00|10.04|9.84|10|9.8|10.05|9.85|9.99|9.79|49
1688838900000|2023-07-08 17:55:00|10.01|9.81|9.96|9.76|10.01|9.81|9.95|9.75|22
1688839200000|2023-07-08 18:00:00|9.95|9.75|9.99|9.79|9.99|9.79|9.94|9.74|9
1688839500000|2023-07-08 18:05:00|10|9.8|10.01|9.81|10.01|9.81|9.98|9.78|13
1688839800000|2023-07-08 18:10:00|10|9.8|10|9.8|10|9.8|9.98|9.78|5
1688840100000|2023-07-08 18:15:00|9.99|9.79|10.02|9.82|10.04|9.84|9.98|9.78|14
1688840400000|2023-07-08 18:20:00|10.03|9.83|10.03|9.83|10.04|9.84|10.02|9.82|5
1688840700000|2023-07-08 18:25:00|10.04|9.84|10.06|9.86|10.06|9.86|10.04|9.84|13
1688841000000|2023-07-08 18:30:00|10.05|9.85|10.08|9.88|10.09|9.89|10.05|9.85|26
1688841300000|2023-07-08 18:35:00|10.09|9.89|10.06|9.86|10.09|9.89|10.06|9.86|12
1688841600000|2023-07-08 18:40:00|10.07|9.87|10.02|9.82|10.08|9.88|10.02|9.82|12
1688841900000|2023-07-08 18:45:00|10.01|9.81|10.03|9.83|10.03|9.83|10.01|9.81|7
1688842200000|2023-07-08 18:50:00|10.02|9.82|10.03|9.83|10.04|9.84|10.02|9.82|10
1688842500000|2023-07-08 18:55:00|10.02|9.82|9.98|9.78|10.02|9.82|9.98|9.78|23
1688842800000|2023-07-08 19:00:00|9.97|9.77|9.96|9.76|9.99|9.79|9.96|9.76|20
1688843100000|2023-07-08 19:05:00|9.97|9.77|9.96|9.76|9.98|9.78|9.96|9.76|4
1688843400000|2023-07-08 19:10:00|9.95|9.75|9.95|9.75|9.96|9.76|9.95|9.75|9
1688843700000|2023-07-08 19:15:00|9.96|9.76|9.95|9.75|9.97|9.77|9.92|9.72|22
1688844000000|2023-07-08 19:20:00|9.94|9.74|9.95|9.75|9.95|9.75|9.91|9.71|30
1688844300000|2023-07-08 19:25:00|9.96|9.76|9.95|9.75|9.98|9.78|9.94|9.74|20
1688844600000|2023-07-08 19:30:00|9.94|9.74|9.93|9.73|9.95|9.75|9.92|9.72|12
1688844900000|2023-07-08 19:35:00|9.94|9.74|9.97|9.77|9.97|9.77|9.94|9.74|6
1688845200000|2023-07-08 19:40:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|5
1688845500000|2023-07-08 19:45:00|9.97|9.77|9.97|9.77|9.98|9.78|9.96|9.76|5
1688845800000|2023-07-08 19:50:00|9.96|9.76|9.96|9.76|9.97|9.77|9.96|9.76|3
1688846100000|2023-07-08 19:55:00|9.95|9.75|9.94|9.74|9.96|9.76|9.94|9.74|4
1688846400000|2023-07-08 20:00:00|9.95|9.75|9.95|9.75|9.97|9.77|9.95|9.75|7
1688846700000|2023-07-08 20:05:00|9.96|9.76|9.95|9.75|9.96|9.76|9.94|9.74|4
1688847000000|2023-07-08 20:10:00|9.94|9.74|9.95|9.75|9.96|9.76|9.91|9.71|28
1688847300000|2023-07-08 20:15:00|9.94|9.74|9.91|9.71|9.94|9.74|9.9|9.7|16
1688847600000|2023-07-08 20:20:00|9.92|9.72|9.92|9.72|9.93|9.73|9.91|9.71|13
1688847900000|2023-07-08 20:25:00|9.93|9.73|9.93|9.73|9.94|9.74|9.93|9.73|13
1688848200000|2023-07-08 20:30:00|9.92|9.72|9.92|9.72|9.92|9.72|9.9|9.7|7
1688848500000|2023-07-08 20:35:00|9.93|9.73|9.92|9.72|9.93|9.73|9.92|9.72|2
1688849100000|2023-07-08 20:45:00|9.91|9.71|9.93|9.73|9.93|9.73|9.91|9.71|7
1688849400000|2023-07-08 20:50:00|9.92|9.72|9.91|9.71|9.92|9.72|9.91|9.71|4
1688849700000|2023-07-08 20:55:00|9.92|9.72|9.93|9.73|9.93|9.73|9.92|9.72|2
1688850000000|2023-07-08 21:00:00|9.92|9.72|9.92|9.72|9.93|9.73|9.92|9.72|3
1688850300000|2023-07-08 21:05:00|9.91|9.71|9.9|9.7|9.91|9.71|9.9|9.7|2
1688850600000|2023-07-08 21:10:00|9.89|9.69|9.9|9.7|9.91|9.71|9.89|9.69|6
1688850900000|2023-07-08 21:15:00|9.89|9.69|9.9|9.7|9.9|9.7|9.89|9.69|2
1688851200000|2023-07-08 21:20:00|9.91|9.71|9.92|9.72|9.92|9.72|9.91|9.71|2
1688851500000|2023-07-08 21:25:00|9.93|9.73|9.94|9.74|9.94|9.74|9.92|9.72|18
1688851800000|2023-07-08 21:30:00|9.95|9.75|9.95|9.75|9.95|9.75|9.95|9.75|1
1688852100000|2023-07-08 21:35:00|9.96|9.76|9.94|9.74|9.96|9.76|9.94|9.74|5
1688852400000|2023-07-08 21:40:00|9.95|9.75|9.95|9.75|9.95|9.75|9.95|9.75|1
1688852700000|2023-07-08 21:45:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|7
1688853000000|2023-07-08 21:50:00|9.95|9.75|9.95|9.75|9.95|9.75|9.95|9.75|1
1688853600000|2023-07-08 22:00:00|9.96|9.76|9.95|9.75|9.96|9.76|9.95|9.75|8
1688853900000|2023-07-08 22:05:00|9.96|9.76|9.97|9.77|9.97|9.77|9.95|9.75|4
1688854200000|2023-07-08 22:10:00|9.98|9.78|9.98|9.78|9.99|9.79|9.97|9.77|9
1688854500000|2023-07-08 22:15:00|9.97|9.77|9.99|9.79|9.99|9.79|9.97|9.77|5
1688854800000|2023-07-08 22:20:00|9.98|9.78|9.99|9.79|9.99|9.79|9.98|9.78|2
1688855400000|2023-07-08 22:30:00|9.98|9.78|9.97|9.77|9.99|9.79|9.97|9.77|4
1688855700000|2023-07-08 22:35:00|9.98|9.78|10|9.8|10|9.8|9.98|9.78|7
1688856000000|2023-07-08 22:40:00|9.99|9.79|9.98|9.78|9.99|9.79|9.98|9.78|10
1688856600000|2023-07-08 22:50:00|9.99|9.79|10.01|9.81|10.02|9.82|9.99|9.79|7
1688856900000|2023-07-08 22:55:00|10.02|9.82|10.01|9.81|10.02|9.82|10.01|9.81|4
1688857200000|2023-07-08 23:00:00|10.02|9.82|10.02|9.82|10.03|9.83|10.02|9.82|3
1688857500000|2023-07-08 23:05:00|10.03|9.83|10.03|9.83|10.03|9.83|10.03|9.83|1
1688857800000|2023-07-08 23:10:00|10.02|9.82|10.01|9.81|10.02|9.82|10.01|9.81|10
1688858400000|2023-07-08 23:20:00|10.02|9.82|10.02|9.82|10.02|9.82|10.01|9.81|3
1688858700000|2023-07-08 23:25:00|10.03|9.83|10.04|9.84|10.04|9.84|10.03|9.83|2
1688859300000|2023-07-08 23:35:00|10.05|9.85|10.03|9.83|10.05|9.85|10.03|9.83|3
1688859600000|2023-07-08 23:40:00|10.02|9.82|10.04|9.84|10.04|9.84|10.02|9.82|5
1688859900000|2023-07-08 23:45:00|10.05|9.85|10.05|9.85|10.05|9.85|10.04|9.84|5
1688860200000|2023-07-08 23:50:00|10.06|9.86|10.06|9.86|10.06|9.86|10.06|9.86|1
1688860500000|2023-07-08 23:55:00|10.07|9.87|10.07|9.87|10.07|9.87|10.06|9.86|3
1688860800000|2023-07-09 00:00:00|10.06|9.86|10.07|9.87|10.09|9.89|10.06|9.86|24
1688861100000|2023-07-09 00:05:00|10.08|9.88|10.08|9.88|10.09|9.89|10.07|9.87|13
1688861400000|2023-07-09 00:10:00|10.07|9.87|10.1|9.9|10.1|9.9|10.06|9.86|18
1688861700000|2023-07-09 00:15:00|10.11|9.91|10.08|9.88|10.11|9.91|10.07|9.87|14
1688862000000|2023-07-09 00:20:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|2
1688862300000|2023-07-09 00:25:00|10.09|9.89|10.09|9.89|10.09|9.89|10.08|9.88|15
1688862600000|2023-07-09 00:30:00|10.08|9.88|10.09|9.89|10.1|9.9|10.08|9.88|10
1688862900000|2023-07-09 00:35:00|10.08|9.88|10.08|9.88|10.09|9.89|10.08|9.88|3
1688863200000|2023-07-09 00:40:00|10.07|9.87|10.06|9.86|10.07|9.87|10.06|9.86|2
1688863500000|2023-07-09 00:45:00|10.07|9.87|10.04|9.84|10.07|9.87|10.04|9.84|6
1688863800000|2023-07-09 00:50:00|10.03|9.83|10.03|9.83|10.04|9.84|10.03|9.83|7
1688864100000|2023-07-09 00:55:00|10.04|9.84|10.03|9.83|10.04|9.84|10.03|9.83|8
1688864400000|2023-07-09 01:00:00|10.04|9.84|10.04|9.84|10.06|9.86|10.04|9.84|9
1688864700000|2023-07-09 01:05:00|10.05|9.85|10.05|9.85|10.05|9.85|10.04|9.84|5
1688865000000|2023-07-09 01:10:00|10.04|9.84|10.03|9.83|10.04|9.84|10.03|9.83|2
1688865300000|2023-07-09 01:15:00|10.04|9.84|10|9.8|10.04|9.84|10|9.8|9
1688865600000|2023-07-09 01:20:00|10.01|9.81|10|9.8|10.01|9.81|10|9.8|2
1688866200000|2023-07-09 01:30:00|10.01|9.81|10.01|9.81|10.01|9.81|10|9.8|3
1688867100000|2023-07-09 01:45:00|10|9.8|10.01|9.81|10.01|9.81|10|9.8|2
1688867400000|2023-07-09 01:50:00|10.02|9.82|10.02|9.82|10.02|9.82|10.02|9.82|1
1688868000000|2023-07-09 02:00:00|10.03|9.83|10.03|9.83|10.04|9.84|10.02|9.82|7
1688868300000|2023-07-09 02:05:00|10.04|9.84|10.02|9.82|10.04|9.84|10.02|9.82|3
1688868600000|2023-07-09 02:10:00|10.03|9.83|10.03|9.83|10.03|9.83|10.03|9.83|1
1688868900000|2023-07-09 02:15:00|10.04|9.84|10.05|9.85|10.05|9.85|10.04|9.84|2
1688869500000|2023-07-09 02:25:00|10.04|9.84|10.02|9.82|10.04|9.84|10.02|9.82|7
1688869800000|2023-07-09 02:30:00|10.03|9.83|10|9.8|10.03|9.83|10|9.8|4
1688870100000|2023-07-09 02:35:00|10.01|9.81|10.01|9.81|10.01|9.81|10|9.8|5
1688870400000|2023-07-09 02:40:00|10.02|9.82|10.02|9.82|10.02|9.82|10.01|9.81|5
1688870700000|2023-07-09 02:45:00|10.03|9.83|10.04|9.84|10.04|9.84|10.03|9.83|2
1688871000000|2023-07-09 02:50:00|10.05|9.85|10.05|9.85|10.05|9.85|10.05|9.85|1
1688871600000|2023-07-09 03:00:00|10.06|9.86|10.06|9.86|10.06|9.86|10.05|9.85|3
1688872500000|2023-07-09 03:15:00|10.07|9.87|10.05|9.85|10.07|9.87|10.04|9.84|7
1688873100000|2023-07-09 03:25:00|10.04|9.84|10.04|9.84|10.04|9.84|10.04|9.84|1
1688873400000|2023-07-09 03:30:00|10.03|9.83|10.05|9.85|10.05|9.85|10.03|9.83|5
1688874000000|2023-07-09 03:40:00|10.06|9.86|10.05|9.85|10.07|9.87|10.05|9.85|4
1688874300000|2023-07-09 03:45:00|10.06|9.86|10.05|9.85|10.06|9.86|10.05|9.85|4
1688875200000|2023-07-09 04:00:00|10.06|9.86|10.06|9.86|10.06|9.86|10.06|9.86|1
1688875800000|2023-07-09 04:10:00|10.05|9.85|10.05|9.85|10.05|9.85|10.04|9.84|3
1688876100000|2023-07-09 04:15:00|10.06|9.86|10.07|9.87|10.08|9.88|10.05|9.85|20
1688876400000|2023-07-09 04:20:00|10.08|9.88|10.08|9.88|10.08|9.88|10.07|9.87|9
1688877000000|2023-07-09 04:30:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|10
1688877300000|2023-07-09 04:35:00|10.09|9.89|10.07|9.87|10.09|9.89|10.07|9.87|3
1688877600000|2023-07-09 04:40:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1688877900000|2023-07-09 04:45:00|10.09|9.89|10.06|9.86|10.09|9.89|10.06|9.86|4
1688878200000|2023-07-09 04:50:00|10.05|9.85|10.04|9.84|10.05|9.85|10.04|9.84|2
1688878500000|2023-07-09 04:55:00|10.05|9.85|10.04|9.84|10.05|9.85|10.04|9.84|6
1688878800000|2023-07-09 05:00:00|10.03|9.83|10.03|9.83|10.04|9.84|10.02|9.82|7
1688879100000|2023-07-09 05:05:00|10.04|9.84|10.04|9.84|10.04|9.84|10.04|9.84|1
1688879400000|2023-07-09 05:10:00|10.03|9.83|10.03|9.83|10.03|9.83|10.03|9.83|1
1688879700000|2023-07-09 05:15:00|10.02|9.82|10.02|9.82|10.03|9.83|10.02|9.82|7
1688880000000|2023-07-09 05:20:00|10.03|9.83|10.02|9.82|10.03|9.83|10.02|9.82|4
1688880300000|2023-07-09 05:25:00|10.01|9.81|10|9.8|10.02|9.82|9.99|9.79|14
1688880600000|2023-07-09 05:30:00|9.99|9.79|9.99|9.79|9.99|9.79|9.99|9.79|1
1688880900000|2023-07-09 05:35:00|10|9.8|9.99|9.79|10|9.8|9.99|9.79|2
1688881200000|2023-07-09 05:40:00|10|9.8|10|9.8|10|9.8|9.99|9.79|3
1688881500000|2023-07-09 05:45:00|9.99|9.79|10|9.8|10|9.8|9.99|9.79|2
1688881800000|2023-07-09 05:50:00|9.99|9.79|9.97|9.77|9.99|9.79|9.97|9.77|3
1688882100000|2023-07-09 05:55:00|9.98|9.78|9.97|9.77|9.98|9.78|9.97|9.77|2
1688882400000|2023-07-09 06:00:00|9.98|9.78|9.97|9.77|9.98|9.78|9.97|9.77|4
1688882700000|2023-07-09 06:05:00|9.96|9.76|9.97|9.77|9.97|9.77|9.96|9.76|2
1688883300000|2023-07-09 06:15:00|9.98|9.78|9.97|9.77|9.98|9.78|9.97|9.77|2
1688883600000|2023-07-09 06:20:00|9.98|9.78|9.98|9.78|9.98|9.78|9.98|9.78|1
1688883900000|2023-07-09 06:25:00|9.99|9.79|9.99|9.79|9.99|9.79|9.99|9.79|1
1688884200000|2023-07-09 06:30:00|9.98|9.78|9.96|9.76|9.98|9.78|9.96|9.76|3
1688884500000|2023-07-09 06:35:00|9.97|9.77|9.98|9.78|9.98|9.78|9.97|9.77|2
1688885100000|2023-07-09 06:45:00|9.97|9.77|9.97|9.77|9.97|9.77|9.97|9.77|1
1688885400000|2023-07-09 06:50:00|9.96|9.76|9.96|9.76|9.96|9.76|9.96|9.76|1
1688886300000|2023-07-09 07:05:00|9.97|9.77|9.98|9.78|9.98|9.78|9.97|9.77|4
1688886600000|2023-07-09 07:10:00|9.97|9.77|9.98|9.78|9.98|9.78|9.97|9.77|4
1688886900000|2023-07-09 07:15:00|9.97|9.77|9.97|9.77|9.97|9.77|9.97|9.77|1
1688887500000|2023-07-09 07:25:00|9.96|9.76|9.96|9.76|9.96|9.76|9.96|9.76|1
1688887800000|2023-07-09 07:30:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|6
1688888100000|2023-07-09 07:35:00|9.95|9.75|9.96|9.76|9.96|9.76|9.95|9.75|2
1688888400000|2023-07-09 07:40:00|9.97|9.77|9.97|9.77|9.97|9.77|9.97|9.77|1
1688888700000|2023-07-09 07:45:00|9.98|9.78|9.99|9.79|9.99|9.79|9.98|9.78|2
1688889000000|2023-07-09 07:50:00|10|9.8|10|9.8|10|9.8|10|9.8|1
1688889300000|2023-07-09 07:55:00|10.01|9.81|10.02|9.82|10.02|9.82|10.01|9.81|8
1688889600000|2023-07-09 08:00:00|10.01|9.81|10.01|9.81|10.01|9.81|9.99|9.79|5
1688889900000|2023-07-09 08:05:00|10.02|9.82|10.01|9.81|10.02|9.82|10.01|9.81|2
1688890200000|2023-07-09 08:10:00|10.02|9.82|10.02|9.82|10.03|9.83|10.01|9.81|7
1688891100000|2023-07-09 08:25:00|10.03|9.83|10.03|9.83|10.03|9.83|10.03|9.83|1
1688891400000|2023-07-09 08:30:00|10.04|9.84|10.04|9.84|10.04|9.84|10.03|9.83|3
1688891700000|2023-07-09 08:35:00|10.03|9.83|10.03|9.83|10.03|9.83|10.03|9.83|1
1688892300000|2023-07-09 08:45:00|10.04|9.84|10.04|9.84|10.04|9.84|10.04|9.84|1
1688892600000|2023-07-09 08:50:00|10.05|9.85|10.04|9.84|10.05|9.85|10.04|9.84|4
1688893200000|2023-07-09 09:00:00|10.03|9.83|10.04|9.84|10.04|9.84|10.03|9.83|6
1688893500000|2023-07-09 09:05:00|10.03|9.83|10.03|9.83|10.03|9.83|10.03|9.83|1
1688893800000|2023-07-09 09:10:00|10.02|9.82|10.01|9.81|10.02|9.82|10.01|9.81|6
1688894100000|2023-07-09 09:15:00|10.02|9.82|10.01|9.81|10.02|9.82|10.01|9.81|2
1688894400000|2023-07-09 09:20:00|10|9.8|9.99|9.79|10|9.8|9.99|9.79|4
1688894700000|2023-07-09 09:25:00|9.98|9.78|9.98|9.78|9.99|9.79|9.98|9.78|3
1688895000000|2023-07-09 09:30:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|2
1688895300000|2023-07-09 09:35:00|9.97|9.77|9.97|9.77|9.97|9.77|9.97|9.77|1
1688895900000|2023-07-09 09:45:00|9.98|9.78|9.98|9.78|9.98|9.78|9.98|9.78|1
1688896500000|2023-07-09 09:55:00|9.99|9.79|9.99|9.79|9.99|9.79|9.98|9.78|23
1688896800000|2023-07-09 10:00:00|10|9.8|10|9.8|10|9.8|10|9.8|1
1688897100000|2023-07-09 10:05:00|9.99|9.79|9.99|9.79|9.99|9.79|9.99|9.79|1
1688897400000|2023-07-09 10:10:00|9.98|9.78|9.98|9.78|9.98|9.78|9.98|9.78|1
1688897700000|2023-07-09 10:15:00|9.97|9.77|9.97|9.77|9.97|9.77|9.97|9.77|1
1688898000000|2023-07-09 10:20:00|9.98|9.78|9.98|9.78|9.98|9.78|9.98|9.78|1
1688898600000|2023-07-09 10:30:00|9.97|9.77|9.97|9.77|9.97|9.77|9.97|9.77|1
1688898900000|2023-07-09 10:35:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|7
1688899200000|2023-07-09 10:40:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|2
1688899500000|2023-07-09 10:45:00|9.97|9.77|9.97|9.77|9.97|9.77|9.97|9.77|1
1688899800000|2023-07-09 10:50:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|3
1688900400000|2023-07-09 11:00:00|9.95|9.75|9.95|9.75|9.96|9.76|9.95|9.75|3
1688900700000|2023-07-09 11:05:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|3
1688901000000|2023-07-09 11:10:00|9.97|9.77|9.96|9.76|9.97|9.77|9.95|9.75|8
1688901300000|2023-07-09 11:15:00|9.97|9.77|9.98|9.78|9.98|9.78|9.96|9.76|4
1688901600000|2023-07-09 11:20:00|9.99|9.79|9.98|9.78|9.99|9.79|9.98|9.78|36
1688901900000|2023-07-09 11:25:00|9.99|9.79|10|9.8|10|9.8|9.99|9.79|4
1688902200000|2023-07-09 11:30:00|10.01|9.81|10.02|9.82|10.02|9.82|10|9.8|6
1688902500000|2023-07-09 11:35:00|10.01|9.81|10.01|9.81|10.01|9.81|10.01|9.81|1
1688902800000|2023-07-09 11:40:00|10.02|9.82|10.03|9.83|10.03|9.83|10.02|9.82|2
1688903100000|2023-07-09 11:45:00|10.02|9.82|10.02|9.82|10.02|9.82|10.01|9.81|3
1688903400000|2023-07-09 11:50:00|10.01|9.81|10.01|9.81|10.01|9.81|10.01|9.81|1
1688903700000|2023-07-09 11:55:00|10|9.8|10.01|9.81|10.01|9.81|10|9.8|4
1688904000000|2023-07-09 12:00:00|10|9.8|9.99|9.79|10|9.8|9.99|9.79|2
1688904600000|2023-07-09 12:10:00|9.98|9.78|9.98|9.78|9.98|9.78|9.98|9.78|1
1688904900000|2023-07-09 12:15:00|9.99|9.79|9.99|9.79|9.99|9.79|9.98|9.78|5
1688905200000|2023-07-09 12:20:00|10|9.8|10.01|9.81|10.01|9.81|9.99|9.79|4
1688905500000|2023-07-09 12:25:00|10|9.8|9.99|9.79|10|9.8|9.99|9.79|2
1688905800000|2023-07-09 12:30:00|10|9.8|10|9.8|10.01|9.81|10|9.8|5
1688906100000|2023-07-09 12:35:00|10.01|9.81|10|9.8|10.01|9.81|9.99|9.79|6
1688906400000|2023-07-09 12:40:00|9.99|9.79|9.99|9.79|10|9.8|9.99|9.79|3
1688906700000|2023-07-09 12:45:00|9.98|9.78|9.99|9.79|9.99|9.79|9.98|9.78|2
1688907000000|2023-07-09 12:50:00|10|9.8|10.01|9.81|10.01|9.81|9.99|9.79|8
1688907300000|2023-07-09 12:55:00|10.02|9.82|10.01|9.81|10.02|9.82|10.01|9.81|4
1688907600000|2023-07-09 13:00:00|10|9.8|9.99|9.79|10|9.8|9.99|9.79|2
1688907900000|2023-07-09 13:05:00|10|9.8|10.01|9.81|10.01|9.81|10|9.8|2
1688908200000|2023-07-09 13:10:00|10|9.8|10|9.8|10|9.8|9.99|9.79|3
1688908500000|2023-07-09 13:15:00|9.99|9.79|9.99|9.79|9.99|9.79|9.98|9.78|9
1688908800000|2023-07-09 13:20:00|10|9.8|9.99|9.79|10|9.8|9.99|9.79|4
1688909100000|2023-07-09 13:25:00|10|9.8|9.99|9.79|10|9.8|9.99|9.79|2
1688909400000|2023-07-09 13:30:00|10|9.8|9.99|9.79|10|9.8|9.99|9.79|4
1688909700000|2023-07-09 13:35:00|10|9.8|10|9.8|10|9.8|10|9.8|1
1688910000000|2023-07-09 13:40:00|9.99|9.79|9.99|9.79|9.99|9.79|9.98|9.78|3
1688910300000|2023-07-09 13:45:00|9.98|9.78|9.99|9.79|9.99|9.79|9.98|9.78|2
1688910600000|2023-07-09 13:50:00|9.98|9.78|9.98|9.78|9.99|9.79|9.98|9.78|7
1688911200000|2023-07-09 14:00:00|9.97|9.77|9.97|9.77|9.97|9.77|9.96|9.76|9
1688911500000|2023-07-09 14:05:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|3
1688911800000|2023-07-09 14:10:00|9.95|9.75|9.98|9.78|9.98|9.78|9.95|9.75|14
1688912100000|2023-07-09 14:15:00|9.97|9.77|9.96|9.76|9.97|9.77|9.95|9.75|4
1688912400000|2023-07-09 14:20:00|9.97|9.77|9.97|9.77|9.97|9.77|9.96|9.76|3
1688912700000|2023-07-09 14:25:00|9.96|9.76|9.96|9.76|9.96|9.76|9.96|9.76|1
1688913000000|2023-07-09 14:30:00|9.97|9.77|9.98|9.78|9.98|9.78|9.97|9.77|2
1688913300000|2023-07-09 14:35:00|9.99|9.79|10|9.8|10.01|9.81|9.99|9.79|18
1688913600000|2023-07-09 14:40:00|9.99|9.79|9.99|9.79|9.99|9.79|9.97|9.77|7
1688914200000|2023-07-09 14:50:00|10|9.8|10|9.8|10|9.8|9.98|9.78|9
1688914500000|2023-07-09 14:55:00|10.01|9.81|10.01|9.81|10.01|9.81|10|9.8|19
1688914800000|2023-07-09 15:00:00|10.02|9.82|10.03|9.83|10.03|9.83|10.02|9.82|2
1688915100000|2023-07-09 15:05:00|10.04|9.84|10.04|9.84|10.04|9.84|10.03|9.83|3
1688915400000|2023-07-09 15:10:00|10.03|9.83|10.03|9.83|10.03|9.83|10.02|9.82|5
1688915700000|2023-07-09 15:15:00|10.02|9.82|10.02|9.82|10.03|9.83|10.01|9.81|11
1688916000000|2023-07-09 15:20:00|10.03|9.83|10.03|9.83|10.03|9.83|10.03|9.83|1
1688916300000|2023-07-09 15:25:00|10.02|9.82|10.02|9.82|10.02|9.82|10.02|9.82|1
1688916600000|2023-07-09 15:30:00|10.03|9.83|10.02|9.82|10.03|9.83|10.02|9.82|2
1688916900000|2023-07-09 15:35:00|10.01|9.81|10.01|9.81|10.02|9.82|10.01|9.81|23
1688917200000|2023-07-09 15:40:00|10.02|9.82|10.02|9.82|10.02|9.82|10.01|9.81|3
1688917500000|2023-07-09 15:45:00|10.03|9.83|10.01|9.81|10.03|9.83|10.01|9.81|3
1688917800000|2023-07-09 15:50:00|10.02|9.82|10.02|9.82|10.02|9.82|10.01|9.81|9
1688918100000|2023-07-09 15:55:00|10.01|9.81|10.02|9.82|10.02|9.82|10.01|9.81|2
1688918400000|2023-07-09 16:00:00|10.01|9.81|10.01|9.81|10.02|9.82|10.01|9.81|3
1688918700000|2023-07-09 16:05:00|10.02|9.82|10.02|9.82|10.02|9.82|10.02|9.82|1
1688919300000|2023-07-09 16:15:00|10.03|9.83|10.03|9.83|10.03|9.83|10.03|9.83|1
1688919900000|2023-07-09 16:25:00|10.04|9.84|10.04|9.84|10.05|9.85|10.04|9.84|7
1688920200000|2023-07-09 16:30:00|10.05|9.85|10.04|9.84|10.05|9.85|10.04|9.84|2
1688920500000|2023-07-09 16:35:00|10.05|9.85|10.06|9.86|10.06|9.86|10.05|9.85|6
1688920800000|2023-07-09 16:40:00|10.05|9.85|10.04|9.84|10.05|9.85|10.04|9.84|2
1688921100000|2023-07-09 16:45:00|10.03|9.83|10.02|9.82|10.03|9.83|10.02|9.82|2
1688921400000|2023-07-09 16:50:00|10.01|9.81|10.01|9.81|10.01|9.81|10.01|9.81|1
1688921700000|2023-07-09 16:55:00|10|9.8|10.01|9.81|10.01|9.81|10|9.8|4
1688922000000|2023-07-09 17:00:00|10|9.8|10.02|9.82|10.02|9.82|10|9.8|3
1688922300000|2023-07-09 17:05:00|10.01|9.81|10|9.8|10.01|9.81|10|9.8|4
1688922600000|2023-07-09 17:10:00|9.99|9.79|9.99|9.79|10|9.8|9.99|9.79|3
1688922900000|2023-07-09 17:15:00|9.98|9.78|9.99|9.79|9.99|9.79|9.98|9.78|8
1688923200000|2023-07-09 17:20:00|10|9.8|10.01|9.81|10.01|9.81|10|9.8|2
1688923500000|2023-07-09 17:25:00|10|9.8|10|9.8|10.01|9.81|10|9.8|3
1688923800000|2023-07-09 17:30:00|10.01|9.81|10.01|9.81|10.01|9.81|10.01|9.81|1
1688924100000|2023-07-09 17:35:00|10.02|9.82|10.01|9.81|10.02|9.82|10.01|9.81|2
1688924400000|2023-07-09 17:40:00|10|9.8|10|9.8|10|9.8|10|9.8|1
1688924700000|2023-07-09 17:45:00|10.01|9.81|10.01|9.81|10.01|9.81|10.01|9.81|1
1688925000000|2023-07-09 17:50:00|10.02|9.82|10.02|9.82|10.03|9.83|10.02|9.82|7
1688925600000|2023-07-09 18:00:00|10.01|9.81|10.02|9.82|10.02|9.82|10.01|9.81|4
1688925900000|2023-07-09 18:05:00|10.01|9.81|10.01|9.81|10.01|9.81|10.01|9.81|1
1688926200000|2023-07-09 18:10:00|10.02|9.82|10.01|9.81|10.02|9.82|10.01|9.81|4
1688926500000|2023-07-09 18:15:00|10|9.8|10|9.8|10|9.8|10|9.8|1
1688927400000|2023-07-09 18:30:00|9.99|9.79|9.99|9.79|9.99|9.79|9.98|9.78|3
1688928600000|2023-07-09 18:50:00|10|9.8|10|9.8|10|9.8|10|9.8|1
1688928900000|2023-07-09 18:55:00|9.99|9.79|9.99|9.79|9.99|9.79|9.99|9.79|1
1688929200000|2023-07-09 19:00:00|10|9.8|10|9.8|10|9.8|9.99|9.79|3
1688929800000|2023-07-09 19:10:00|9.99|9.79|9.98|9.78|9.99|9.79|9.98|9.78|4
1688930100000|2023-07-09 19:15:00|9.99|9.79|9.98|9.78|9.99|9.79|9.98|9.78|2
1688930400000|2023-07-09 19:20:00|9.99|9.79|10|9.8|10|9.8|9.98|9.78|6
1688930700000|2023-07-09 19:25:00|10.01|9.81|10|9.8|10.01|9.81|10|9.8|2
1688931000000|2023-07-09 19:30:00|9.99|9.79|9.99|9.79|9.99|9.79|9.98|9.78|3
1688931300000|2023-07-09 19:35:00|9.98|9.78|10.09|9.69|10.09|9.78|9.98|9.68|3
1688932500000|2023-07-09 19:55:00|10.08|9.68|10.09|9.69|10.09|9.69|10.08|9.68|2
1688932800000|2023-07-09 20:00:00|10.1|9.7|10.11|9.71|10.11|9.71|10.1|9.7|4
1688933100000|2023-07-09 20:05:00|10.12|9.72|10.12|9.72|10.12|9.72|10.11|9.71|7
1688933700000|2023-07-09 20:15:00|10.13|9.73|10.13|9.73|10.13|9.73|10.13|9.73|1
1688934000000|2023-07-09 20:20:00|10.14|9.74|10.14|9.74|10.14|9.74|10.14|9.74|1
1688934300000|2023-07-09 20:25:00|10.13|9.73|10.13|9.73|10.13|9.73|10.13|9.73|1
1688934600000|2023-07-09 20:30:00|10.12|9.72|10.1|9.7|10.12|9.72|10.08|9.68|19
1688934900000|2023-07-09 20:35:00|10.11|9.71|10.11|9.71|10.11|9.71|10.11|9.71|1
1688935800000|2023-07-09 20:50:00|10.12|9.72|10.12|9.72|10.12|9.72|10.11|9.71|5
1688936400000|2023-07-09 21:00:00|10.02|9.82|10.12|9.72|10.12|9.82|10.02|9.72|2
1688936700000|2023-07-09 21:05:00|10.02|9.82|10.02|9.82|10.02|9.82|10.02|9.82|1
1688937000000|2023-07-09 21:10:00|10.03|9.83|10.03|9.83|10.03|9.83|10.02|9.82|37
1688937300000|2023-07-09 21:15:00|10.02|9.82|9.99|9.79|10.02|9.82|9.99|9.79|24
1688937600000|2023-07-09 21:20:00|10|9.8|10|9.8|10|9.8|10|9.8|1
1688937900000|2023-07-09 21:25:00|10.01|9.81|10|9.8|10.01|9.81|10|9.8|2
1688938200000|2023-07-09 21:30:00|10.01|9.81|10.02|9.82|10.02|9.82|10.01|9.81|2
1688938500000|2023-07-09 21:35:00|10.03|9.83|10.03|9.83|10.03|9.83|10.03|9.83|1
1688938800000|2023-07-09 21:40:00|10.04|9.84|10.03|9.83|10.04|9.84|10.03|9.83|8
1688939100000|2023-07-09 21:45:00|10.04|9.84|10.04|9.84|10.04|9.84|10.03|9.83|3
1688939400000|2023-07-09 21:50:00|10.03|9.83|10.01|9.81|10.04|9.84|10.01|9.81|51
1688939700000|2023-07-09 21:55:00|10|9.8|10.01|9.81|10.01|9.81|10|9.8|16
1688940000000|2023-07-09 22:00:00|10|9.8|10|9.8|10.01|9.81|9.99|9.79|35
1688940300000|2023-07-09 22:05:00|9.99|9.79|9.98|9.78|10|9.8|9.97|9.77|18
1688940600000|2023-07-09 22:10:00|9.97|9.77|9.98|9.78|9.98|9.78|9.96|9.76|64
1688940900000|2023-07-09 22:15:00|9.97|9.77|9.98|9.78|10|9.8|9.97|9.77|36
1688941200000|2023-07-09 22:20:00|9.99|9.79|9.99|9.79|9.99|9.79|9.98|9.78|23
1688941500000|2023-07-09 22:25:00|9.98|9.78|9.98|9.78|9.99|9.79|9.97|9.77|15
1688941800000|2023-07-09 22:30:00|9.97|9.77|10|9.8|10|9.8|9.97|9.77|36
1688942100000|2023-07-09 22:35:00|10.01|9.81|10.01|9.81|10.02|9.82|10.01|9.81|3
1688942400000|2023-07-09 22:40:00|10.02|9.82|10.02|9.82|10.03|9.83|10.01|9.81|19
1688942700000|2023-07-09 22:45:00|10.03|9.83|10.04|9.84|10.05|9.85|10.03|9.83|22
1688943000000|2023-07-09 22:50:00|10.03|9.83|10.02|9.82|10.03|9.83|10.02|9.82|4
1688943300000|2023-07-09 22:55:00|10.03|9.83|10.03|9.83|10.03|9.83|10.02|9.82|3
1688943600000|2023-07-09 23:00:00|10.02|9.82|10.04|9.84|10.04|9.84|10.02|9.82|3
1688943900000|2023-07-09 23:05:00|10.03|9.83|10.03|9.83|10.04|9.84|10.02|9.82|7
1688944200000|2023-07-09 23:10:00|10.02|9.82|10.01|9.81|10.02|9.82|10.01|9.81|2
1688944500000|2023-07-09 23:15:00|10.02|9.82|10|9.8|10.02|9.82|10|9.8|9
1688944800000|2023-07-09 23:20:00|9.99|9.79|10|9.8|10|9.8|9.99|9.79|2
1688945100000|2023-07-09 23:25:00|9.99|9.79|10|9.8|10|9.8|9.99|9.79|8
1688945400000|2023-07-09 23:30:00|9.99|9.79|10|9.8|10|9.8|9.99|9.79|2
1688945700000|2023-07-09 23:35:00|10.01|9.81|10.01|9.81|10.01|9.81|10|9.8|5
1688946000000|2023-07-09 23:40:00|10|9.8|10|9.8|10.01|9.81|9.99|9.79|9
1688946300000|2023-07-09 23:45:00|9.99|9.79|9.99|9.79|10|9.8|9.99|9.79|19
1688946600000|2023-07-09 23:50:00|9.98|9.78|10|9.8|10.01|9.81|9.98|9.78|33
1688946900000|2023-07-09 23:55:00|10.01|9.81|10|9.8|10.01|9.81|10|9.8|14
1688947200000|2023-07-10 00:00:00|10.01|9.81|10|9.8|10.02|9.82|10|9.8|20
1688947500000|2023-07-10 00:05:00|10.01|9.81|9.92|9.72|10.01|9.81|9.91|9.71|56
1688947800000|2023-07-10 00:10:00|9.91|9.71|9.88|9.68|9.92|9.72|9.81|9.61|128
1688948100000|2023-07-10 00:15:00|9.89|9.69|9.87|9.67|9.89|9.69|9.82|9.62|119
1688948400000|2023-07-10 00:20:00|9.88|9.68|9.87|9.67|9.89|9.69|9.86|9.66|32
1688948700000|2023-07-10 00:25:00|9.86|9.66|9.88|9.68|9.89|9.69|9.84|9.64|49
1688949000000|2023-07-10 00:30:00|9.89|9.69|9.92|9.72|9.92|9.72|9.88|9.68|46
1688949300000|2023-07-10 00:35:00|9.93|9.73|9.92|9.72|9.93|9.73|9.92|9.72|16
1688949600000|2023-07-10 00:40:00|9.91|9.71|9.9|9.7|9.91|9.71|9.9|9.7|6
1688949900000|2023-07-10 00:45:00|9.89|9.69|9.89|9.69|9.9|9.7|9.89|9.69|11
1688950200000|2023-07-10 00:50:00|9.9|9.7|9.9|9.7|9.91|9.71|9.89|9.69|9
1688950500000|2023-07-10 00:55:00|9.89|9.69|9.89|9.69|9.89|9.69|9.89|9.69|1
1688950800000|2023-07-10 01:00:00|9.88|9.68|9.86|9.66|9.9|9.7|9.86|9.66|29
1688951100000|2023-07-10 01:05:00|9.87|9.67|9.88|9.68|9.88|9.68|9.86|9.66|26
1688951400000|2023-07-10 01:10:00|9.87|9.67|9.86|9.66|9.88|9.68|9.86|9.66|50
1688951700000|2023-07-10 01:15:00|9.87|9.67|9.85|9.65|9.87|9.67|9.85|9.65|15
1688952000000|2023-07-10 01:20:00|9.86|9.66|9.86|9.66|9.87|9.67|9.85|9.65|23
1688952300000|2023-07-10 01:25:00|9.85|9.65|9.84|9.64|9.85|9.65|9.84|9.64|30
1688952600000|2023-07-10 01:30:00|9.85|9.65|9.86|9.66|9.87|9.67|9.84|9.64|64
1688952900000|2023-07-10 01:35:00|9.85|9.65|9.84|9.64|9.86|9.66|9.84|9.64|36
1688953200000|2023-07-10 01:40:00|9.85|9.65|9.84|9.64|9.85|9.65|9.84|9.64|8
1688953500000|2023-07-10 01:45:00|9.85|9.65|9.84|9.64|9.85|9.65|9.84|9.64|48
1688953800000|2023-07-10 01:50:00|9.83|9.63|9.84|9.64|9.84|9.64|9.83|9.63|4
1688954100000|2023-07-10 01:55:00|9.83|9.63|9.84|9.64|9.84|9.64|9.83|9.63|46
1688954400000|2023-07-10 02:00:00|9.85|9.65|9.86|9.66|9.86|9.66|9.84|9.64|20
1688954700000|2023-07-10 02:05:00|9.87|9.67|9.87|9.67|9.87|9.67|9.86|9.66|11
1688955000000|2023-07-10 02:10:00|9.88|9.68|9.91|9.71|9.91|9.71|9.88|9.68|18
1688955300000|2023-07-10 02:15:00|9.9|9.7|9.91|9.71|9.91|9.71|9.9|9.7|40
1688955600000|2023-07-10 02:20:00|9.9|9.7|9.92|9.72|9.93|9.73|9.9|9.7|17
1688955900000|2023-07-10 02:25:00|9.93|9.73|9.95|9.75|9.96|9.76|9.92|9.72|29
1688956200000|2023-07-10 02:30:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|43
1688956500000|2023-07-10 02:35:00|9.95|9.75|9.96|9.76|9.96|9.76|9.95|9.75|6
1688956800000|2023-07-10 02:40:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|2
1688957100000|2023-07-10 02:45:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|84
1688957400000|2023-07-10 02:50:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|16
1688957700000|2023-07-10 02:55:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|20
1688958000000|2023-07-10 03:00:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|4
1688958300000|2023-07-10 03:05:00|9.97|9.77|9.95|9.75|9.97|9.77|9.95|9.75|51
1688958600000|2023-07-10 03:10:00|9.94|9.74|9.94|9.74|9.95|9.75|9.94|9.74|3
1688958900000|2023-07-10 03:15:00|9.95|9.75|9.93|9.73|9.95|9.75|9.93|9.73|13
1688959200000|2023-07-10 03:20:00|9.94|9.74|9.94|9.74|9.94|9.74|9.93|9.73|25
1688959500000|2023-07-10 03:25:00|9.93|9.73|9.93|9.73|9.93|9.73|9.93|9.73|1
1688959800000|2023-07-10 03:30:00|9.94|9.74|9.94|9.74|9.94|9.74|9.93|9.73|3
1688960100000|2023-07-10 03:35:00|9.93|9.73|9.94|9.74|9.94|9.74|9.93|9.73|20
1688960400000|2023-07-10 03:40:00|9.93|9.73|9.93|9.73|9.94|9.74|9.93|9.73|9
1688961000000|2023-07-10 03:50:00|9.92|9.72|9.93|9.73|9.93|9.73|9.92|9.72|4
1688961300000|2023-07-10 03:55:00|9.92|9.72|9.92|9.72|9.93|9.73|9.91|9.71|11
1688961600000|2023-07-10 04:00:00|9.91|9.71|9.9|9.7|9.92|9.72|9.9|9.7|4
1688961900000|2023-07-10 04:05:00|9.91|9.71|9.91|9.71|9.91|9.71|9.9|9.7|3
1688962200000|2023-07-10 04:10:00|9.9|9.7|9.9|9.7|9.9|9.7|9.9|9.7|1
1688962500000|2023-07-10 04:15:00|9.91|9.71|9.92|9.72|9.92|9.72|9.91|9.71|2
1688962800000|2023-07-10 04:20:00|9.93|9.73|9.94|9.74|9.94|9.74|9.93|9.73|2
1688963100000|2023-07-10 04:25:00|9.95|9.75|9.95|9.75|9.96|9.76|9.94|9.74|7
1688963400000|2023-07-10 04:30:00|9.96|9.76|9.97|9.77|9.97|9.77|9.95|9.75|6
1688963700000|2023-07-10 04:35:00|9.98|9.78|10|9.8|10|9.8|9.98|9.78|13
1688964000000|2023-07-10 04:40:00|10.01|9.81|10.02|9.82|10.02|9.82|10|9.8|4
1688964300000|2023-07-10 04:45:00|10.03|9.83|10.03|9.83|10.03|9.83|10.03|9.83|1
1688964900000|2023-07-10 04:55:00|10.02|9.82|10.02|9.82|10.02|9.82|10.01|9.81|17
1688965200000|2023-07-10 05:00:00|10.01|9.81|10.03|9.83|10.03|9.83|10.01|9.81|5
1688965500000|2023-07-10 05:05:00|10.04|9.84|10.03|9.83|10.04|9.84|10.03|9.83|6
1688965800000|2023-07-10 05:10:00|10.04|9.84|10.06|9.86|10.06|9.86|10.03|9.83|25
1688966100000|2023-07-10 05:15:00|10.05|9.85|10.05|9.85|10.06|9.86|10.04|9.84|25
1688966700000|2023-07-10 05:25:00|10.04|9.84|10.02|9.82|10.04|9.84|10.02|9.82|5
1688967000000|2023-07-10 05:30:00|10.03|9.83|10.05|9.85|10.05|9.85|10.02|9.82|9
1688967300000|2023-07-10 05:35:00|10.06|9.86|10.03|9.83|10.06|9.86|10.03|9.83|28
1688967600000|2023-07-10 05:40:00|10.02|9.82|10.02|9.82|10.04|9.84|10.02|9.82|11
1688967900000|2023-07-10 05:45:00|10.01|9.81|10.01|9.81|10.02|9.82|10|9.8|23
1688968200000|2023-07-10 05:50:00|10|9.8|9.99|9.79|10.01|9.81|9.99|9.79|62
1688968500000|2023-07-10 05:55:00|10|9.8|10|9.8|10|9.8|9.98|9.78|33
1688968800000|2023-07-10 06:00:00|9.99|9.79|10.02|9.82|10.03|9.83|9.99|9.79|68
1688969100000|2023-07-10 06:05:00|10.01|9.81|9.99|9.79|10.02|9.82|9.98|9.78|37
1688969400000|2023-07-10 06:10:00|9.98|9.78|9.99|9.79|10|9.8|9.98|9.78|18
1688969700000|2023-07-10 06:15:00|9.98|9.78|9.98|9.78|9.99|9.79|9.97|9.77|25
1688970000000|2023-07-10 06:20:00|9.96|9.76|9.96|9.76|9.96|9.76|9.94|9.74|19
1688970300000|2023-07-10 06:25:00|9.95|9.75|9.94|9.74|9.96|9.76|9.94|9.74|8
1688970600000|2023-07-10 06:30:00|9.93|9.73|9.94|9.74|9.94|9.74|9.93|9.73|2
1688970900000|2023-07-10 06:35:00|9.93|9.73|9.93|9.73|9.93|9.73|9.93|9.73|1
1688971200000|2023-07-10 06:40:00|9.92|9.72|9.9|9.7|9.92|9.72|9.9|9.7|5
1688971500000|2023-07-10 06:45:00|9.89|9.69|9.91|9.71|9.92|9.72|9.89|9.69|39
1688971800000|2023-07-10 06:50:00|9.9|9.7|9.9|9.7|9.91|9.71|9.9|9.7|3
1688972100000|2023-07-10 06:55:00|9.91|9.71|9.9|9.7|9.91|9.71|9.9|9.7|54
1688972400000|2023-07-10 07:00:00|9.91|9.71|9.94|9.74|9.94|9.74|9.9|9.7|30
1688972700000|2023-07-10 07:05:00|9.93|9.73|9.93|9.73|9.94|9.74|9.92|9.72|35
1688973000000|2023-07-10 07:10:00|9.92|9.72|9.94|9.74|9.94|9.74|9.92|9.72|17
1688973300000|2023-07-10 07:15:00|9.95|9.75|9.94|9.74|9.95|9.75|9.93|9.73|20
1688973600000|2023-07-10 07:20:00|9.93|9.73|9.94|9.74|9.94|9.74|9.93|9.73|6
1688973900000|2023-07-10 07:25:00|9.93|9.73|9.93|9.73|9.94|9.74|9.92|9.72|35
1688974200000|2023-07-10 07:30:00|9.94|9.74|9.92|9.72|9.94|9.74|9.92|9.72|31
1688974500000|2023-07-10 07:35:00|9.93|9.73|9.92|9.72|9.93|9.73|9.92|9.72|58
1688974800000|2023-07-10 07:40:00|9.93|9.73|9.92|9.72|9.93|9.73|9.92|9.72|12
1688975100000|2023-07-10 07:45:00|9.91|9.71|9.93|9.73|9.94|9.74|9.91|9.71|27
1688975400000|2023-07-10 07:50:00|9.92|9.72|9.91|9.71|9.92|9.72|9.9|9.7|10
1688975700000|2023-07-10 07:55:00|9.92|9.72|9.91|9.71|9.92|9.72|9.91|9.71|6
1688976000000|2023-07-10 08:00:00|9.9|9.7|9.9|9.7|9.91|9.71|9.89|9.69|23
1688976300000|2023-07-10 08:05:00|9.89|9.69|9.88|9.68|9.9|9.7|9.88|9.68|38
1688976600000|2023-07-10 08:10:00|9.87|9.67|9.86|9.66|9.88|9.68|9.86|9.66|38
1688976900000|2023-07-10 08:15:00|9.85|9.65|9.85|9.65|9.87|9.67|9.84|9.64|63
1688977200000|2023-07-10 08:20:00|9.86|9.66|9.86|9.66|9.87|9.67|9.84|9.64|77
1688977500000|2023-07-10 08:25:00|9.87|9.67|9.89|9.69|9.89|9.69|9.87|9.67|51
1688977800000|2023-07-10 08:30:00|9.88|9.68|9.85|9.65|9.89|9.69|9.84|9.64|58
1688978100000|2023-07-10 08:35:00|9.86|9.66|9.89|9.69|9.89|9.69|9.85|9.65|26
1688978400000|2023-07-10 08:40:00|9.9|9.7|9.88|9.68|9.9|9.7|9.87|9.67|23
1688978700000|2023-07-10 08:45:00|9.87|9.67|9.87|9.67|9.88|9.68|9.86|9.66|19
1688979000000|2023-07-10 08:50:00|9.86|9.66|9.87|9.67|9.87|9.67|9.85|9.65|56
1688979300000|2023-07-10 08:55:00|9.86|9.66|9.86|9.66|9.87|9.67|9.86|9.66|55
1688979600000|2023-07-10 09:00:00|9.85|9.65|9.85|9.65|9.86|9.66|9.84|9.64|67
1688979900000|2023-07-10 09:05:00|9.84|9.64|9.84|9.64|9.86|9.66|9.84|9.64|33
1688980200000|2023-07-10 09:10:00|9.85|9.65|9.85|9.65|9.85|9.65|9.85|9.65|1
1688980500000|2023-07-10 09:15:00|9.84|9.64|9.85|9.65|9.85|9.65|9.84|9.64|20
1688980800000|2023-07-10 09:20:00|9.84|9.64|9.92|9.72|9.93|9.73|9.84|9.64|87
1688981100000|2023-07-10 09:25:00|9.91|9.71|9.93|9.73|9.93|9.73|9.91|9.71|57
1688981400000|2023-07-10 09:30:00|9.94|9.74|9.92|9.72|9.94|9.74|9.91|9.71|77
1688981700000|2023-07-10 09:35:00|9.91|9.71|9.9|9.7|9.92|9.72|9.9|9.7|16
1688982000000|2023-07-10 09:40:00|9.91|9.71|9.92|9.72|9.92|9.72|9.9|9.7|62
1688982300000|2023-07-10 09:45:00|9.91|9.71|9.92|9.72|9.92|9.72|9.91|9.71|2
1688982600000|2023-07-10 09:50:00|9.91|9.71|9.93|9.73|9.93|9.73|9.91|9.71|11
1688982900000|2023-07-10 09:55:00|9.94|9.74|9.93|9.73|9.94|9.74|9.93|9.73|12
1688983200000|2023-07-10 10:00:00|9.94|9.74|9.94|9.74|9.94|9.74|9.93|9.73|19
1688983500000|2023-07-10 10:05:00|9.93|9.73|9.94|9.74|9.94|9.74|9.93|9.73|30
1688983800000|2023-07-10 10:10:00|9.93|9.73|9.95|9.75|9.95|9.75|9.93|9.73|75
1688984100000|2023-07-10 10:15:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|2
1688984400000|2023-07-10 10:20:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|31
1688984700000|2023-07-10 10:25:00|9.95|9.75|9.95|9.75|9.95|9.75|9.93|9.73|15
1688985000000|2023-07-10 10:30:00|9.94|9.74|9.96|9.76|9.96|9.76|9.94|9.74|17
1688985300000|2023-07-10 10:35:00|9.95|9.75|9.95|9.75|9.96|9.76|9.95|9.75|13
1688985600000|2023-07-10 10:40:00|9.96|9.76|9.96|9.76|9.97|9.77|9.96|9.76|3
1688985900000|2023-07-10 10:45:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|4
1688986200000|2023-07-10 10:50:00|9.95|9.75|9.93|9.73|9.97|9.77|9.93|9.73|19
1688986500000|2023-07-10 10:55:00|9.94|9.74|9.93|9.73|9.94|9.74|9.93|9.73|16
1688986800000|2023-07-10 11:00:00|9.94|9.74|9.94|9.74|9.95|9.75|9.93|9.73|55
1688987100000|2023-07-10 11:05:00|9.93|9.73|9.92|9.72|9.94|9.74|9.92|9.72|46
1688987400000|2023-07-10 11:10:00|9.93|9.73|9.92|9.72|9.93|9.73|9.92|9.72|16
1688987700000|2023-07-10 11:15:00|9.93|9.73|9.92|9.72|9.93|9.73|9.91|9.71|16
1688988000000|2023-07-10 11:20:00|9.91|9.71|9.9|9.7|9.92|9.72|9.9|9.7|18
1688988300000|2023-07-10 11:25:00|9.91|9.71|9.91|9.71|9.91|9.71|9.9|9.7|49
1688988600000|2023-07-10 11:30:00|9.9|9.7|9.9|9.7|9.91|9.71|9.9|9.7|39
1688988900000|2023-07-10 11:35:00|9.91|9.71|9.9|9.7|9.91|9.71|9.9|9.7|8
1688989200000|2023-07-10 11:40:00|9.91|9.71|9.91|9.71|9.91|9.71|9.9|9.7|17
1688989500000|2023-07-10 11:45:00|9.92|9.72|9.91|9.71|9.92|9.72|9.91|9.71|12
1688989800000|2023-07-10 11:50:00|9.9|9.7|9.92|9.72|9.92|9.72|9.89|9.69|9
1688990100000|2023-07-10 11:55:00|9.93|9.73|9.93|9.73|9.93|9.73|9.92|9.72|15
1688990400000|2023-07-10 12:00:00|9.94|9.74|9.96|9.76|9.96|9.76|9.93|9.73|5
1688990700000|2023-07-10 12:05:00|9.95|9.75|9.95|9.75|9.96|9.76|9.95|9.75|11
1688991000000|2023-07-10 12:10:00|9.96|9.76|9.95|9.75|9.96|9.76|9.95|9.75|26
1688991300000|2023-07-10 12:15:00|9.94|9.74|9.94|9.74|9.95|9.75|9.94|9.74|21
1688991600000|2023-07-10 12:20:00|9.95|9.75|9.95|9.75|9.95|9.75|9.94|9.74|43
1688991900000|2023-07-10 12:25:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|9
1688992200000|2023-07-10 12:30:00|9.97|9.77|9.98|9.78|9.98|9.78|9.96|9.76|38
1688992500000|2023-07-10 12:35:00|9.97|9.77|9.96|9.76|9.98|9.78|9.96|9.76|36
1688992800000|2023-07-10 12:40:00|9.97|9.77|9.95|9.75|9.97|9.77|9.94|9.74|49
1688993100000|2023-07-10 12:45:00|9.94|9.74|9.92|9.72|9.95|9.75|9.92|9.72|79
1688993400000|2023-07-10 12:50:00|9.93|9.73|9.92|9.72|9.93|9.73|9.91|9.71|32
1688993700000|2023-07-10 12:55:00|9.91|9.71|9.92|9.72|9.93|9.73|9.91|9.71|40
1688994000000|2023-07-10 13:00:00|9.93|9.73|9.92|9.72|9.93|9.73|9.92|9.72|52
1688994300000|2023-07-10 13:05:00|9.93|9.73|9.92|9.72|9.93|9.73|9.91|9.71|32
1688994600000|2023-07-10 13:10:00|9.91|9.71|9.93|9.73|9.93|9.73|9.91|9.71|7
1688994900000|2023-07-10 13:15:00|9.92|9.72|9.93|9.73|9.93|9.73|9.92|9.72|10
1688995200000|2023-07-10 13:20:00|9.92|9.72|9.93|9.73|9.93|9.73|9.92|9.72|28
1688995500000|2023-07-10 13:25:00|9.92|9.72|9.92|9.72|9.93|9.73|9.91|9.71|13
1688995800000|2023-07-10 13:30:00|9.93|9.73|9.93|9.73|9.95|9.75|9.93|9.73|55
1688996100000|2023-07-10 13:35:00|9.94|9.74|9.96|9.76|9.97|9.77|9.93|9.73|23
1688996400000|2023-07-10 13:40:00|9.97|9.77|9.94|9.74|9.97|9.77|9.93|9.73|26
1688996700000|2023-07-10 13:45:00|9.95|9.75|9.94|9.74|9.95|9.75|9.94|9.74|22
1688997000000|2023-07-10 13:50:00|9.95|9.75|9.94|9.74|9.95|9.75|9.93|9.73|50
1688997300000|2023-07-10 13:55:00|9.93|9.73|9.93|9.73|9.94|9.74|9.92|9.72|29
1688997600000|2023-07-10 14:00:00|9.94|9.74|9.94|9.74|9.95|9.75|9.93|9.73|61
1688997900000|2023-07-10 14:05:00|9.95|9.75|9.94|9.74|9.95|9.75|9.94|9.74|60
1688998200000|2023-07-10 14:10:00|9.95|9.75|9.95|9.75|9.95|9.75|9.94|9.74|35
1688998500000|2023-07-10 14:15:00|9.94|9.74|9.95|9.75|9.95|9.75|9.93|9.73|36
1688998800000|2023-07-10 14:20:00|9.96|9.76|9.96|9.76|9.97|9.77|9.95|9.75|57
1688999100000|2023-07-10 14:25:00|9.97|9.77|9.96|9.76|10|9.8|9.95|9.75|49
1688999400000|2023-07-10 14:30:00|9.97|9.77|9.95|9.75|9.97|9.77|9.95|9.75|29
1688999700000|2023-07-10 14:35:00|9.96|9.76|9.94|9.74|9.96|9.76|9.94|9.74|35
1689000000000|2023-07-10 14:40:00|9.95|9.75|9.95|9.75|9.95|9.75|9.94|9.74|57
1689000300000|2023-07-10 14:45:00|9.94|9.74|9.97|9.77|9.97|9.77|9.94|9.74|62
1689000600000|2023-07-10 14:50:00|9.96|9.76|9.96|9.76|9.99|9.79|9.96|9.76|67
1689000900000|2023-07-10 14:55:00|9.97|9.77|9.96|9.76|9.98|9.78|9.96|9.76|26
1689001200000|2023-07-10 15:00:00|9.97|9.77|9.97|9.77|9.97|9.77|9.95|9.75|53
1689001500000|2023-07-10 15:05:00|9.96|9.76|9.97|9.77|9.97|9.77|9.96|9.76|98
1689001800000|2023-07-10 15:10:00|9.96|9.76|9.96|9.76|9.97|9.77|9.95|9.75|27
1689002100000|2023-07-10 15:15:00|9.97|9.77|9.95|9.75|9.97|9.77|9.94|9.74|41
1689002400000|2023-07-10 15:20:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|8
1689002700000|2023-07-10 15:25:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|28
1689003000000|2023-07-10 15:30:00|9.96|9.76|9.98|9.78|9.98|9.78|9.95|9.75|21
1689003300000|2023-07-10 15:35:00|9.97|9.77|9.98|9.78|9.98|9.78|9.97|9.77|44
1689003600000|2023-07-10 15:40:00|9.97|9.77|9.98|9.78|9.98|9.78|9.97|9.77|8
1689003900000|2023-07-10 15:45:00|9.97|9.77|9.97|9.77|9.98|9.78|9.96|9.76|35
1689004200000|2023-07-10 15:50:00|9.96|9.76|9.97|9.77|9.97|9.77|9.96|9.76|42
1689004500000|2023-07-10 15:55:00|9.98|9.78|9.98|9.78|9.98|9.78|9.98|9.78|1
1689004800000|2023-07-10 16:00:00|9.97|9.77|9.97|9.77|9.98|9.78|9.96|9.76|25
1689005100000|2023-07-10 16:05:00|9.96|9.76|9.97|9.77|9.98|9.78|9.96|9.76|34
1689005400000|2023-07-10 16:10:00|9.98|9.78|9.97|9.77|9.98|9.78|9.97|9.77|48
1689005700000|2023-07-10 16:15:00|9.96|9.76|9.98|9.78|9.98|9.78|9.96|9.76|25
1689006000000|2023-07-10 16:20:00|9.99|9.79|10|9.8|10.01|9.81|9.99|9.79|18
1689006300000|2023-07-10 16:25:00|10.01|9.81|10|9.8|10.01|9.81|10|9.8|16
1689006600000|2023-07-10 16:30:00|9.99|9.79|10|9.8|10.01|9.81|9.99|9.79|58
1689006900000|2023-07-10 16:35:00|10.01|9.81|10|9.8|10.01|9.81|10|9.8|156
1689007200000|2023-07-10 16:40:00|10.01|9.81|10.02|9.82|10.02|9.82|10|9.8|104
1689007500000|2023-07-10 16:45:00|10.01|9.81|10.01|9.81|10.03|9.83|10.01|9.81|19
1689007800000|2023-07-10 16:50:00|10|9.8|10|9.8|10.01|9.81|10|9.8|15
1689008100000|2023-07-10 16:55:00|10.01|9.81|10|9.8|10.01|9.81|9.99|9.79|46
1689008400000|2023-07-10 17:00:00|9.99|9.79|10|9.8|10.01|9.81|9.99|9.79|52
1689008700000|2023-07-10 17:05:00|10.01|9.81|10.01|9.81|10.01|9.81|10|9.8|5
1689009000000|2023-07-10 17:10:00|10|9.8|10|9.8|10.01|9.81|10|9.8|23
1689009300000|2023-07-10 17:15:00|10.01|9.81|10.01|9.81|10.01|9.81|10|9.8|47
1689009600000|2023-07-10 17:20:00|10|9.8|10.01|9.81|10.01|9.81|10|9.8|54
1689009900000|2023-07-10 17:25:00|10.02|9.82|10.01|9.81|10.02|9.82|10.01|9.81|16
1689010200000|2023-07-10 17:30:00|10|9.8|10|9.8|10|9.8|10|9.8|1
1689010500000|2023-07-10 17:35:00|10.01|9.81|10|9.8|10.01|9.81|10|9.8|2
1689011100000|2023-07-10 17:45:00|9.99|9.79|9.99|9.79|10|9.8|9.99|9.79|17
1689011400000|2023-07-10 17:50:00|9.98|9.78|9.99|9.79|9.99|9.79|9.98|9.78|4
1689011700000|2023-07-10 17:55:00|9.98|9.78|9.99|9.79|9.99|9.79|9.98|9.78|28
1689012000000|2023-07-10 18:00:00|9.98|9.78|9.98|9.78|9.99|9.79|9.98|9.78|25
1689012600000|2023-07-10 18:10:00|9.97|9.77|9.98|9.78|9.98|9.78|9.97|9.77|14
1689012900000|2023-07-10 18:15:00|9.97|9.77|9.98|9.78|9.98|9.78|9.97|9.77|18
1689013200000|2023-07-10 18:20:00|9.97|9.77|10|9.8|10|9.8|9.97|9.77|10
1689013500000|2023-07-10 18:25:00|9.99|9.79|9.99|9.79|10|9.8|9.99|9.79|39
1689013800000|2023-07-10 18:30:00|10|9.8|10.01|9.81|10.01|9.81|9.99|9.79|38
1689014100000|2023-07-10 18:35:00|10|9.8|10.02|9.82|10.02|9.82|10|9.8|55
1689014400000|2023-07-10 18:40:00|10.03|9.83|10.05|9.85|10.05|9.85|10.02|9.82|79
1689014700000|2023-07-10 18:45:00|10.04|9.84|10.04|9.84|10.05|9.85|10.04|9.84|9
1689015000000|2023-07-10 18:50:00|10.05|9.85|10.05|9.85|10.06|9.86|10.04|9.84|27
1689015300000|2023-07-10 18:55:00|10.06|9.86|10.06|9.86|10.08|9.88|10.05|9.85|31
1689015600000|2023-07-10 19:00:00|10.07|9.87|10.08|9.88|10.08|9.88|10.06|9.86|78
1689015900000|2023-07-10 19:05:00|10.07|9.87|10.09|9.89|10.09|9.89|10.07|9.87|9
1689016200000|2023-07-10 19:10:00|10.08|9.88|10.08|9.88|10.1|9.9|10.08|9.88|33
1689016500000|2023-07-10 19:15:00|10.09|9.89|10.09|9.89|10.09|9.89|10.08|9.88|7
1689016800000|2023-07-10 19:20:00|10.1|9.9|10.07|9.87|10.1|9.9|10.07|9.87|58
1689017100000|2023-07-10 19:25:00|10.08|9.88|10.1|9.9|10.1|9.9|10.07|9.87|57
1689017400000|2023-07-10 19:30:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|10
1689017700000|2023-07-10 19:35:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|4
1689018000000|2023-07-10 19:40:00|10.09|9.89|10.1|9.9|10.11|9.91|10.09|9.89|38
1689018300000|2023-07-10 19:45:00|10.09|9.89|10.1|9.9|10.11|9.91|10.09|9.89|90
1689018600000|2023-07-10 19:50:00|10.11|9.91|10.11|9.91|10.12|9.92|10.1|9.9|115
1689018900000|2023-07-10 19:55:00|10.1|9.9|10.1|9.9|10.11|9.91|10.1|9.9|115
1689019200000|2023-07-10 20:00:00|10.11|9.91|10.15|9.95|10.15|9.95|10.1|9.9|129
1689019500000|2023-07-10 20:05:00|10.14|9.94|10.11|9.91|10.14|9.94|10.11|9.91|62
1689019800000|2023-07-10 20:10:00|10.12|9.92|10.12|9.92|10.14|9.94|10.11|9.91|97
1689020100000|2023-07-10 20:15:00|10.13|9.93|10.11|9.91|10.14|9.94|10.1|9.9|57
1689020400000|2023-07-10 20:20:00|10.12|9.92|10.13|9.93|10.14|9.94|10.11|9.91|70
1689020700000|2023-07-10 20:25:00|10.14|9.94|10.15|9.95|10.15|9.95|10.14|9.94|110
1689021000000|2023-07-10 20:30:00|10.14|9.94|10.16|9.96|10.17|9.97|10.14|9.94|97
1689021300000|2023-07-10 20:35:00|10.15|9.95|10.14|9.94|10.16|9.96|10.13|9.93|56
1689021600000|2023-07-10 20:40:00|10.15|9.95|10.14|9.94|10.15|9.95|10.13|9.93|58
1689021900000|2023-07-10 20:45:00|10.15|9.95|10.14|9.94|10.15|9.95|10.13|9.93|72
1689022200000|2023-07-10 20:50:00|10.13|9.93|10.1|9.9|10.14|9.94|10.1|9.9|74
1689022500000|2023-07-10 20:55:00|10.11|9.91|10.12|9.92|10.12|9.92|10.1|9.9|18
1689022800000|2023-07-10 21:00:00|10.11|9.91|10.1|9.9|10.11|9.91|10.1|9.9|6
1689023100000|2023-07-10 21:05:00|10.11|9.91|10.11|9.91|10.11|9.91|10.11|9.91|1
1689023400000|2023-07-10 21:10:00|10.12|9.92|10.09|9.89|10.12|9.92|10.09|9.89|6
1689023700000|2023-07-10 21:15:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|10
1689024000000|2023-07-10 21:20:00|10.1|9.9|10.1|9.9|10.1|9.9|10.09|9.89|7
1689024300000|2023-07-10 21:25:00|10.09|9.89|10.09|9.89|10.1|9.9|10.09|9.89|5
1689024900000|2023-07-10 21:35:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1689025200000|2023-07-10 21:40:00|10.09|9.89|10.09|9.89|10.09|9.89|10.09|9.89|1
1689025500000|2023-07-10 21:45:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1689025800000|2023-07-10 21:50:00|10.09|9.89|10.05|9.85|10.09|9.89|10.05|9.85|7
1689026100000|2023-07-10 21:55:00|10.04|9.84|10.01|9.81|10.04|9.84|10|9.8|14
1689026400000|2023-07-10 22:00:00|10.02|9.82|9.98|9.78|10.02|9.82|9.98|9.78|75
1689026700000|2023-07-10 22:05:00|9.99|9.79|10.03|9.83|10.03|9.83|9.98|9.78|115
1689027000000|2023-07-10 22:10:00|10.02|9.82|10.01|9.81|10.03|9.83|10|9.8|88
1689027300000|2023-07-10 22:15:00|10|9.8|10.02|9.82|10.02|9.82|10|9.8|39
1689027600000|2023-07-10 22:20:00|10.01|9.81|10.03|9.83|10.03|9.83|10.01|9.81|81
1689027900000|2023-07-10 22:25:00|10.02|9.82|10.05|9.85|10.06|9.86|10.02|9.82|70
1689028200000|2023-07-10 22:30:00|10.06|9.86|10.06|9.86|10.07|9.87|10.05|9.85|69
1689028500000|2023-07-10 22:35:00|10.05|9.85|10.06|9.86|10.07|9.87|10.05|9.85|114
1689028800000|2023-07-10 22:40:00|10.05|9.85|10.06|9.86|10.06|9.86|10.05|9.85|16
1689029100000|2023-07-10 22:45:00|10.05|9.85|10.06|9.86|10.06|9.86|10.05|9.85|24
1689029400000|2023-07-10 22:50:00|10.05|9.85|10.05|9.85|10.06|9.86|10.05|9.85|29
1689029700000|2023-07-10 22:55:00|10.04|9.84|10.05|9.85|10.05|9.85|10.04|9.84|4
1689030000000|2023-07-10 23:00:00|10.04|9.84|10.05|9.85|10.05|9.85|10.04|9.84|46
1689030300000|2023-07-10 23:05:00|10.04|9.84|10.06|9.86|10.06|9.86|10.04|9.84|65
1689030600000|2023-07-10 23:10:00|10.05|9.85|10.06|9.86|10.06|9.86|10.05|9.85|14
1689030900000|2023-07-10 23:15:00|10.07|9.87|10.06|9.86|10.07|9.87|10.06|9.86|24
1689031200000|2023-07-10 23:20:00|10.07|9.87|10.09|9.89|10.09|9.89|10.07|9.87|47
1689031500000|2023-07-10 23:25:00|10.08|9.88|10.09|9.89|10.1|9.9|10.08|9.88|40
1689031800000|2023-07-10 23:30:00|10.1|9.9|10.07|9.87|10.1|9.9|10.06|9.86|12
1689032100000|2023-07-10 23:35:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|14
1689032400000|2023-07-10 23:40:00|10.08|9.88|10.08|9.88|10.1|9.9|10.08|9.88|19
1689032700000|2023-07-10 23:45:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|36
1689033000000|2023-07-10 23:50:00|10.07|9.87|10.09|9.89|10.09|9.89|10.07|9.87|11
1689033600000|2023-07-11 00:00:00|10.08|9.88|10.06|9.86|10.08|9.88|10.06|9.86|35
1689033900000|2023-07-11 00:05:00|10.07|9.87|10.08|9.88|10.08|9.88|10.06|9.86|30
1689034200000|2023-07-11 00:10:00|10.07|9.87|10.09|9.89|10.1|9.9|10.07|9.87|17
1689034500000|2023-07-11 00:15:00|10.08|9.88|10.08|9.88|10.1|9.9|10.08|9.88|49
1689034800000|2023-07-11 00:20:00|10.09|9.89|10.07|9.87|10.09|9.89|10.07|9.87|11
1689035100000|2023-07-11 00:25:00|10.06|9.86|10.06|9.86|10.07|9.87|10.06|9.86|5
1689035400000|2023-07-11 00:30:00|10.05|9.85|10.03|9.83|10.06|9.86|10.03|9.83|17
1689035700000|2023-07-11 00:35:00|10.02|9.82|10.02|9.82|10.03|9.83|10.01|9.81|23
1689036000000|2023-07-11 00:40:00|10.01|9.81|10.01|9.81|10.02|9.82|10|9.8|31
1689036300000|2023-07-11 00:45:00|10|9.8|10.01|9.81|10.02|9.82|10|9.8|92
1689036600000|2023-07-11 00:50:00|10|9.8|10.03|9.83|10.03|9.83|10|9.8|32
1689036900000|2023-07-11 00:55:00|10.04|9.84|10.04|9.84|10.04|9.84|10.03|9.83|7
1689037200000|2023-07-11 01:00:00|10.05|9.85|10.03|9.83|10.05|9.85|10.02|9.82|13
1689037500000|2023-07-11 01:05:00|10.04|9.84|10.06|9.86|10.06|9.86|10.03|9.83|11
1689037800000|2023-07-11 01:10:00|10.05|9.85|10.07|9.87|10.07|9.87|10.05|9.85|19
1689038100000|2023-07-11 01:15:00|10.06|9.86|10.06|9.86|10.07|9.87|10.06|9.86|5
1689039000000|2023-07-11 01:30:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|66
1689039300000|2023-07-11 01:35:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|16
1689039600000|2023-07-11 01:40:00|10.09|9.89|10.09|9.89|10.09|9.89|10.08|9.88|9
1689039900000|2023-07-11 01:45:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|10
1689040200000|2023-07-11 01:50:00|10.08|9.88|10.08|9.88|10.1|9.9|10.08|9.88|21
1689040500000|2023-07-11 01:55:00|10.09|9.89|10.09|9.89|10.1|9.9|10.08|9.88|15
1689040800000|2023-07-11 02:00:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|40
1689041100000|2023-07-11 02:05:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|12
1689041400000|2023-07-11 02:10:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|24
1689041700000|2023-07-11 02:15:00|10.1|9.9|10.09|9.89|10.1|9.9|10.08|9.88|12
1689042000000|2023-07-11 02:20:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|16
1689042300000|2023-07-11 02:25:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|82
1689042600000|2023-07-11 02:30:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|56
1689042900000|2023-07-11 02:35:00|10.1|9.9|10.1|9.9|10.1|9.9|10.09|9.89|79
1689043200000|2023-07-11 02:40:00|10.09|9.89|10.09|9.89|10.1|9.9|10.09|9.89|29
1689043800000|2023-07-11 02:50:00|10.08|9.88|10.07|9.87|10.09|9.89|10.07|9.87|8
1689044100000|2023-07-11 02:55:00|10.06|9.86|10.07|9.87|10.07|9.87|10.05|9.85|14
1689044400000|2023-07-11 03:00:00|10.06|9.86|10.08|9.88|10.08|9.88|10.06|9.86|43
1689044700000|2023-07-11 03:05:00|10.07|9.87|10.09|9.89|10.09|9.89|10.07|9.87|81
1689045000000|2023-07-11 03:10:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1689045300000|2023-07-11 03:15:00|10.07|9.87|10.07|9.87|10.08|9.88|10.07|9.87|3
1689045600000|2023-07-11 03:20:00|10.08|9.88|10.07|9.87|10.08|9.88|10.07|9.87|34
1689045900000|2023-07-11 03:25:00|10.06|9.86|10.07|9.87|10.07|9.87|10.06|9.86|8
1689046200000|2023-07-11 03:30:00|10.08|9.88|10.1|9.9|10.1|9.9|10.07|9.87|21
1689046500000|2023-07-11 03:35:00|10.09|9.89|10.09|9.89|10.1|9.9|10.09|9.89|35
1689046800000|2023-07-11 03:40:00|10.1|9.9|10.1|9.9|10.1|9.9|10.09|9.89|33
1689047100000|2023-07-11 03:45:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|2
1689047400000|2023-07-11 03:50:00|10.09|9.89|10.09|9.89|10.09|9.89|10.09|9.89|1
1689047700000|2023-07-11 03:55:00|10.1|9.9|10.1|9.9|10.1|9.9|10.09|9.89|15
1689048000000|2023-07-11 04:00:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|56
1689048300000|2023-07-11 04:05:00|10.09|9.89|10.1|9.9|10.11|9.91|10.09|9.89|8
1689048600000|2023-07-11 04:10:00|10.11|9.91|10.11|9.91|10.11|9.91|10.1|9.9|59
1689048900000|2023-07-11 04:15:00|10.1|9.9|10.1|9.9|10.11|9.91|10.1|9.9|39
1689049500000|2023-07-11 04:25:00|10.09|9.89|10.09|9.89|10.1|9.9|10.08|9.88|11
1689049800000|2023-07-11 04:30:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1689050100000|2023-07-11 04:35:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|30
1689050400000|2023-07-11 04:40:00|10.07|9.87|10.07|9.87|10.07|9.87|10.07|9.87|1
1689050700000|2023-07-11 04:45:00|10.08|9.88|10.07|9.87|10.08|9.88|10.07|9.87|4
1689051000000|2023-07-11 04:50:00|10.06|9.86|10.07|9.87|10.07|9.87|10.06|9.86|30
1689051300000|2023-07-11 04:55:00|10.06|9.86|10.06|9.86|10.07|9.87|10.06|9.86|63
1689051600000|2023-07-11 05:00:00|10.07|9.87|10.07|9.87|10.07|9.87|10.06|9.86|35
1689051900000|2023-07-11 05:05:00|10.06|9.86|10.05|9.85|10.06|9.86|10.05|9.85|2
1689052500000|2023-07-11 05:15:00|10.06|9.86|10.05|9.85|10.06|9.86|10.05|9.85|50
1689052800000|2023-07-11 05:20:00|10.06|9.86|10.05|9.85|10.06|9.86|10.05|9.85|42
1689053100000|2023-07-11 05:25:00|10.04|9.84|10.05|9.85|10.05|9.85|10.04|9.84|4
1689053400000|2023-07-11 05:30:00|10.04|9.84|10.05|9.85|10.05|9.85|10.04|9.84|22
1689053700000|2023-07-11 05:35:00|10.04|9.84|10.05|9.85|10.05|9.85|10.03|9.83|38
1689054000000|2023-07-11 05:40:00|10.04|9.84|10.05|9.85|10.05|9.85|10.04|9.84|38
1689054300000|2023-07-11 05:45:00|10.06|9.86|10.06|9.86|10.06|9.86|10.05|9.85|49
1689054600000|2023-07-11 05:50:00|10.05|9.85|10.05|9.85|10.06|9.86|10.05|9.85|19
1689054900000|2023-07-11 05:55:00|10.06|9.86|10.06|9.86|10.07|9.87|10.05|9.85|23
1689055200000|2023-07-11 06:00:00|10.07|9.87|10.07|9.87|10.07|9.87|10.06|9.86|19
1689055500000|2023-07-11 06:05:00|10.08|9.88|10.08|9.88|10.08|9.88|10.07|9.87|45
1689055800000|2023-07-11 06:10:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|46
1689056100000|2023-07-11 06:15:00|10.07|9.87|10.07|9.87|10.08|9.88|10.06|9.86|31
1689056400000|2023-07-11 06:20:00|10.06|9.86|10.07|9.87|10.07|9.87|10.06|9.86|22
1689056700000|2023-07-11 06:25:00|10.06|9.86|10.08|9.88|10.08|9.88|10.06|9.86|21
1689057000000|2023-07-11 06:30:00|10.09|9.89|10.09|9.89|10.1|9.9|10.08|9.88|9
1689058200000|2023-07-11 06:50:00|10.1|9.9|10.1|9.9|10.1|9.9|10.09|9.89|13
1689058800000|2023-07-11 07:00:00|10.11|9.91|10.11|9.91|10.11|9.91|10.1|9.9|11
1689059100000|2023-07-11 07:05:00|10.12|9.92|10.13|9.93|10.13|9.93|10.12|9.92|6
1689059400000|2023-07-11 07:10:00|10.12|9.92|10.12|9.92|10.13|9.93|10.12|9.92|5
1689059700000|2023-07-11 07:15:00|10.11|9.91|10.1|9.9|10.11|9.91|10.09|9.89|6
1689060000000|2023-07-11 07:20:00|10.09|9.89|10.08|9.88|10.1|9.9|10.08|9.88|36
1689060300000|2023-07-11 07:25:00|10.09|9.89|10.09|9.89|10.09|9.89|10.08|9.88|19
1689060600000|2023-07-11 07:30:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|22
1689061500000|2023-07-11 07:45:00|10.12|9.92|10.18|9.98|10.19|9.99|10.12|9.92|48
1689061800000|2023-07-11 07:50:00|10.19|9.99|10.16|9.96|10.19|9.99|10.16|9.96|78
1689062100000|2023-07-11 07:55:00|10.15|9.95|10.16|9.96|10.16|9.96|10.15|9.95|52
1689062700000|2023-07-11 08:05:00|10.17|9.97|10.16|9.96|10.17|9.97|10.16|9.96|84
1689063000000|2023-07-11 08:10:00|10.17|9.97|10.17|9.97|10.17|9.97|10.16|9.96|65
1689063300000|2023-07-11 08:15:00|10.16|9.96|10.16|9.96|10.17|9.97|10.16|9.96|21
1689063600000|2023-07-11 08:20:00|10.17|9.97|10.17|9.97|10.17|9.97|10.16|9.96|61
1689063900000|2023-07-11 08:25:00|10.16|9.96|10.17|9.97|10.17|9.97|10.16|9.96|34
1689064200000|2023-07-11 08:30:00|10.16|9.96|10.17|9.97|10.17|9.97|10.16|9.96|58
1689064800000|2023-07-11 08:40:00|10.16|9.96|10.17|9.97|10.17|9.97|10.16|9.96|16
1689065100000|2023-07-11 08:45:00|10.16|9.96|10.16|9.96|10.17|9.97|10.15|9.95|53
1689065400000|2023-07-11 08:50:00|10.15|9.95|10.16|9.96|10.16|9.96|10.15|9.95|46
1689065700000|2023-07-11 08:55:00|10.15|9.95|10.15|9.95|10.17|9.97|10.15|9.95|55
1689066000000|2023-07-11 09:00:00|10.16|9.96|10.15|9.95|10.16|9.96|10.14|9.94|34
1689066300000|2023-07-11 09:05:00|10.16|9.96|10.16|9.96|10.16|9.96|10.16|9.96|1
1689066600000|2023-07-11 09:10:00|10.17|9.97|10.18|9.98|10.18|9.98|10.17|9.97|4
1689066900000|2023-07-11 09:15:00|10.17|9.97|10.18|9.98|10.18|9.98|10.17|9.97|10
1689067200000|2023-07-11 09:20:00|10.17|9.97|10.15|9.95|10.18|9.98|10.14|9.94|43
1689067500000|2023-07-11 09:25:00|10.16|9.96|10.16|9.96|10.16|9.96|10.15|9.95|49
1689067800000|2023-07-11 09:30:00|10.15|9.95|10.14|9.94|10.16|9.96|10.14|9.94|30
1689068100000|2023-07-11 09:35:00|10.15|9.95|10.14|9.94|10.15|9.95|10.13|9.93|54
1689068400000|2023-07-11 09:40:00|10.13|9.93|10.14|9.94|10.14|9.94|10.13|9.93|42
1689068700000|2023-07-11 09:45:00|10.13|9.93|10.13|9.93|10.14|9.94|10.12|9.92|33
1689069000000|2023-07-11 09:50:00|10.14|9.94|10.15|9.95|10.15|9.95|10.14|9.94|30
1689069300000|2023-07-11 09:55:00|10.14|9.94|10.15|9.95|10.15|9.95|10.14|9.94|56
1689069600000|2023-07-11 10:00:00|10.14|9.94|10.15|9.95|10.15|9.95|10.14|9.94|40
1689069900000|2023-07-11 10:05:00|10.16|9.96|10.14|9.94|10.16|9.96|10.14|9.94|23
1689070200000|2023-07-11 10:10:00|10.15|9.95|10.14|9.94|10.15|9.95|10.14|9.94|6
1689070800000|2023-07-11 10:20:00|10.15|9.95|10.14|9.94|10.15|9.95|10.13|9.93|42
1689071100000|2023-07-11 10:25:00|10.13|9.93|10.12|9.92|10.14|9.94|10.11|9.91|78
1689071400000|2023-07-11 10:30:00|10.11|9.91|10.11|9.91|10.12|9.92|10.1|9.9|53
1689071700000|2023-07-11 10:35:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|4
1689072000000|2023-07-11 10:40:00|10.12|9.92|10.12|9.92|10.13|9.93|10.11|9.91|11
1689072300000|2023-07-11 10:45:00|10.11|9.91|10.11|9.91|10.12|9.92|10.11|9.91|15
1689072600000|2023-07-11 10:50:00|10.1|9.9|10.1|9.9|10.11|9.91|10.1|9.9|11
1689072900000|2023-07-11 10:55:00|10.11|9.91|10.09|9.89|10.11|9.91|10.09|9.89|13
1689073200000|2023-07-11 11:00:00|10.1|9.9|10.1|9.9|10.1|9.9|10.09|9.89|45
1689073500000|2023-07-11 11:05:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|2
1689073800000|2023-07-11 11:10:00|10.09|9.89|10.08|9.88|10.1|9.9|10.08|9.88|10
1689074100000|2023-07-11 11:15:00|10.09|9.89|10.09|9.89|10.09|9.89|10.08|9.88|3
1689074400000|2023-07-11 11:20:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|12
1689074700000|2023-07-11 11:25:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|34
1689075000000|2023-07-11 11:30:00|10.1|9.9|10.1|9.9|10.11|9.91|10.1|9.9|21
1689075300000|2023-07-11 11:35:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|20
1689075600000|2023-07-11 11:40:00|10.09|9.89|10.09|9.89|10.1|9.9|10.09|9.89|7
1689075900000|2023-07-11 11:45:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|20
1689076200000|2023-07-11 11:50:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|30
1689076500000|2023-07-11 11:55:00|10.08|9.88|10.08|9.88|10.09|9.89|10.08|9.88|33
1689076800000|2023-07-11 12:00:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|40
1689077100000|2023-07-11 12:05:00|10.07|9.87|10.07|9.87|10.08|9.88|10.07|9.87|13
1689077400000|2023-07-11 12:10:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1689077700000|2023-07-11 12:15:00|10.09|9.89|10.1|9.9|10.1|9.9|10.08|9.88|18
1689078000000|2023-07-11 12:20:00|10.09|9.89|10.09|9.89|10.1|9.9|10.09|9.89|59
1689078300000|2023-07-11 12:25:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|28
1689078600000|2023-07-11 12:30:00|10.1|9.9|10.13|9.93|10.13|9.93|10.09|9.89|20
1689078900000|2023-07-11 12:35:00|10.14|9.94|10.13|9.93|10.14|9.94|10.12|9.92|50
1689079200000|2023-07-11 12:40:00|10.14|9.94|10.12|9.92|10.14|9.94|10.12|9.92|23
1689079500000|2023-07-11 12:45:00|10.13|9.93|10.14|9.94|10.14|9.94|10.12|9.92|24
1689079800000|2023-07-11 12:50:00|10.15|9.95|10.15|9.95|10.15|9.95|10.14|9.94|21
1689080100000|2023-07-11 12:55:00|10.16|9.96|10.16|9.96|10.16|9.96|10.15|9.95|5
1689080700000|2023-07-11 13:05:00|10.15|9.95|10.14|9.94|10.15|9.95|10.13|9.93|24
1689081000000|2023-07-11 13:10:00|10.13|9.93|10.14|9.94|10.14|9.94|10.13|9.93|4
1689081300000|2023-07-11 13:15:00|10.13|9.93|10.12|9.92|10.14|9.94|10.12|9.92|28
1689081600000|2023-07-11 13:20:00|10.13|9.93|10.12|9.92|10.13|9.93|10.12|9.92|20
1689081900000|2023-07-11 13:25:00|10.13|9.93|10.13|9.93|10.13|9.93|10.12|9.92|13
1689082200000|2023-07-11 13:30:00|10.12|9.92|10.14|9.94|10.14|9.94|10.12|9.92|15
1689082500000|2023-07-11 13:35:00|10.15|9.95|10.15|9.95|10.15|9.95|10.14|9.94|29
1689082800000|2023-07-11 13:40:00|10.14|9.94|10.11|9.91|10.15|9.95|10.1|9.9|42
1689083100000|2023-07-11 13:45:00|10.12|9.92|10.11|9.91|10.12|9.92|10.1|9.9|44
1689083400000|2023-07-11 13:50:00|10.1|9.9|10.1|9.9|10.11|9.91|10.09|9.89|25
1689083700000|2023-07-11 13:55:00|10.11|9.91|10.1|9.9|10.11|9.91|10.1|9.9|6
1689084000000|2023-07-11 14:00:00|10.11|9.91|10.11|9.91|10.12|9.92|10.1|9.9|59
1689084300000|2023-07-11 14:05:00|10.1|9.9|10.08|9.88|10.11|9.91|10.08|9.88|61
1689084600000|2023-07-11 14:10:00|10.09|9.89|10.07|9.87|10.1|9.9|10.06|9.86|37
1689084900000|2023-07-11 14:15:00|10.06|9.86|10.06|9.86|10.07|9.87|10.05|9.85|27
1689085200000|2023-07-11 14:20:00|10.07|9.87|10.09|9.89|10.09|9.89|10.06|9.86|105
1689085500000|2023-07-11 14:25:00|10.08|9.88|10.1|9.9|10.1|9.9|10.08|9.88|67
1689085800000|2023-07-11 14:30:00|10.09|9.89|10.11|9.91|10.11|9.91|10.09|9.89|37
1689086100000|2023-07-11 14:35:00|10.1|9.9|10.11|9.91|10.11|9.91|10.09|9.89|22
1689086400000|2023-07-11 14:40:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|20
1689086700000|2023-07-11 14:45:00|10.1|9.9|10.1|9.9|10.11|9.91|10.09|9.89|27
1689087000000|2023-07-11 14:50:00|10.11|9.91|10.12|9.92|10.12|9.92|10.09|9.89|44
1689087300000|2023-07-11 14:55:00|10.11|9.91|10.1|9.9|10.12|9.92|10.09|9.89|70
1689087600000|2023-07-11 15:00:00|10.09|9.89|10.11|9.91|10.12|9.92|10.09|9.89|43
1689087900000|2023-07-11 15:05:00|10.12|9.92|10.1|9.9|10.12|9.92|10.1|9.9|23
1689088200000|2023-07-11 15:10:00|10.11|9.91|10.11|9.91|10.12|9.92|10.11|9.91|59
1689088500000|2023-07-11 15:15:00|10.12|9.92|10.13|9.93|10.14|9.94|10.12|9.92|58
1689088800000|2023-07-11 15:20:00|10.12|9.92|10.11|9.91|10.13|9.93|10.1|9.9|76
1689089100000|2023-07-11 15:25:00|10.1|9.9|10.08|9.88|10.11|9.91|10.07|9.87|53
1689089400000|2023-07-11 15:30:00|10.09|9.89|10.1|9.9|10.1|9.9|10.07|9.87|76
1689089700000|2023-07-11 15:35:00|10.09|9.89|10.11|9.91|10.11|9.91|10.09|9.89|89
1689090000000|2023-07-11 15:40:00|10.1|9.9|10.12|9.92|10.12|9.92|10.1|9.9|59
1689090300000|2023-07-11 15:45:00|10.11|9.91|10.09|9.89|10.12|9.92|10.08|9.88|37
1689090600000|2023-07-11 15:50:00|10.08|9.88|10.08|9.88|10.09|9.89|10.07|9.87|59
1689090900000|2023-07-11 15:55:00|10.09|9.89|10.09|9.89|10.1|9.9|10.08|9.88|69
1689091200000|2023-07-11 16:00:00|10.1|9.9|10.1|9.9|10.1|9.9|10.09|9.89|9
1689091500000|2023-07-11 16:05:00|10.09|9.89|10.08|9.88|10.1|9.9|10.08|9.88|36
1689091800000|2023-07-11 16:10:00|10.07|9.87|10.07|9.87|10.08|9.88|10.06|9.86|21
1689092100000|2023-07-11 16:15:00|10.06|9.86|10.05|9.85|10.07|9.87|10.05|9.85|92
1689092400000|2023-07-11 16:20:00|10.06|9.86|10.06|9.86|10.06|9.86|10.05|9.85|43
1689092700000|2023-07-11 16:25:00|10.07|9.87|10.05|9.85|10.07|9.87|10.05|9.85|57
1689093000000|2023-07-11 16:30:00|10.06|9.86|10.07|9.87|10.07|9.87|10.05|9.85|60
1689093300000|2023-07-11 16:35:00|10.06|9.86|10.07|9.87|10.07|9.87|10.06|9.86|4
1689093600000|2023-07-11 16:40:00|10.06|9.86|10.08|9.88|10.08|9.88|10.06|9.86|51
1689093900000|2023-07-11 16:45:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|110
1689094200000|2023-07-11 16:50:00|10.07|9.87|10.09|9.89|10.1|9.9|10.07|9.87|77
1689094500000|2023-07-11 16:55:00|10.1|9.9|10.1|9.9|10.1|9.9|10.09|9.89|53
1689094800000|2023-07-11 17:00:00|10.11|9.91|10.11|9.91|10.11|9.91|10.1|9.9|23
1689095100000|2023-07-11 17:05:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|2
1689095400000|2023-07-11 17:10:00|10.12|9.92|10.11|9.91|10.12|9.92|10.11|9.91|10
1689095700000|2023-07-11 17:15:00|10.12|9.92|10.13|9.93|10.13|9.93|10.12|9.92|62
1689096000000|2023-07-11 17:20:00|10.12|9.92|10.12|9.92|10.13|9.93|10.12|9.92|33
1689096300000|2023-07-11 17:25:00|10.13|9.93|10.12|9.92|10.13|9.93|10.12|9.92|48
1689096600000|2023-07-11 17:30:00|10.13|9.93|10.12|9.92|10.13|9.93|10.12|9.92|116
1689096900000|2023-07-11 17:35:00|10.13|9.93|10.13|9.93|10.13|9.93|10.12|9.92|61
1689097200000|2023-07-11 17:40:00|10.12|9.92|10.13|9.93|10.13|9.93|10.12|9.92|96
1689097500000|2023-07-11 17:45:00|10.12|9.92|10.12|9.92|10.13|9.93|10.12|9.92|67
1689097800000|2023-07-11 17:50:00|10.13|9.93|10.12|9.92|10.13|9.93|10.12|9.92|32
1689098100000|2023-07-11 17:55:00|10.13|9.93|10.12|9.92|10.13|9.93|10.12|9.92|46
1689098400000|2023-07-11 18:00:00|10.13|9.93|10.12|9.92|10.13|9.93|10.12|9.92|32
1689098700000|2023-07-11 18:05:00|10.13|9.93|10.12|9.92|10.13|9.93|10.12|9.92|68
1689099000000|2023-07-11 18:10:00|10.13|9.93|10.12|9.92|10.13|9.93|10.12|9.92|100
1689099300000|2023-07-11 18:15:00|10.13|9.93|10.11|9.91|10.13|9.93|10.11|9.91|71
1689099600000|2023-07-11 18:20:00|10.12|9.92|10.1|9.9|10.12|9.92|10.1|9.9|13
1689099900000|2023-07-11 18:25:00|10.09|9.89|10.08|9.88|10.1|9.9|10.07|9.87|36
1689100200000|2023-07-11 18:30:00|10.07|9.87|10.07|9.87|10.08|9.88|10.06|9.86|71
1689100500000|2023-07-11 18:35:00|10.06|9.86|10.07|9.87|10.07|9.87|10.06|9.86|74
1689100800000|2023-07-11 18:40:00|10.06|9.86|10.07|9.87|10.07|9.87|10.06|9.86|48
1689101100000|2023-07-11 18:45:00|10.08|9.88|10.06|9.86|10.09|9.89|10.06|9.86|29
1689101400000|2023-07-11 18:50:00|10.07|9.87|10.05|9.85|10.07|9.87|10.05|9.85|93
1689101700000|2023-07-11 18:55:00|10.06|9.86|10.05|9.85|10.06|9.86|10.05|9.85|68
1689102000000|2023-07-11 19:00:00|10.06|9.86|10.06|9.86|10.06|9.86|10.05|9.85|141
1689102300000|2023-07-11 19:05:00|10.05|9.85|10.04|9.84|10.06|9.86|10.04|9.84|80
1689102900000|2023-07-11 19:15:00|10.03|9.83|10.05|9.85|10.06|9.86|10.03|9.83|87
1689103200000|2023-07-11 19:20:00|10.06|9.86|10.06|9.86|10.06|9.86|10.04|9.84|51
1689103500000|2023-07-11 19:25:00|10.05|9.85|10.06|9.86|10.07|9.87|10.05|9.85|52
1689103800000|2023-07-11 19:30:00|10.07|9.87|10.06|9.86|10.07|9.87|10.06|9.86|16
1689104100000|2023-07-11 19:35:00|10.05|9.85|10.05|9.85|10.06|9.86|10.05|9.85|9
1689104400000|2023-07-11 19:40:00|10.06|9.86|10.04|9.84|10.06|9.86|10.04|9.84|21
1689104700000|2023-07-11 19:45:00|10.05|9.85|10.04|9.84|10.06|9.86|10.04|9.84|68
1689105000000|2023-07-11 19:50:00|10.03|9.83|10.03|9.83|10.04|9.84|10.03|9.83|43
1689105300000|2023-07-11 19:55:00|10.04|9.84|10.03|9.83|10.04|9.84|10.03|9.83|18
1689105600000|2023-07-11 20:00:00|10.04|9.84|10.04|9.84|10.05|9.85|10.03|9.83|49
1689105900000|2023-07-11 20:05:00|10.03|9.83|10.03|9.83|10.04|9.84|10.03|9.83|69
1689106200000|2023-07-11 20:10:00|10.02|9.82|10.02|9.82|10.03|9.83|10.02|9.82|5
1689106500000|2023-07-11 20:15:00|10.01|9.81|10|9.8|10.01|9.81|10|9.8|76
1689106800000|2023-07-11 20:20:00|9.99|9.79|10|9.8|10|9.8|9.99|9.79|38
1689107100000|2023-07-11 20:25:00|9.99|9.79|9.98|9.78|9.99|9.79|9.97|9.77|30
1689107400000|2023-07-11 20:30:00|9.97|9.77|9.98|9.78|9.98|9.78|9.97|9.77|86
1689107700000|2023-07-11 20:35:00|9.99|9.79|9.99|9.79|9.99|9.79|9.98|9.78|31
1689108000000|2023-07-11 20:40:00|9.98|9.78|9.97|9.77|9.99|9.79|9.97|9.77|38
1689108300000|2023-07-11 20:45:00|9.98|9.78|9.99|9.79|9.99|9.79|9.97|9.77|83
1689108600000|2023-07-11 20:50:00|9.98|9.78|9.98|9.78|10|9.8|9.98|9.78|79
1689108900000|2023-07-11 20:55:00|9.99|9.79|10|9.8|10|9.8|9.98|9.78|32
1689109200000|2023-07-11 21:00:00|9.99|9.79|9.99|9.79|10|9.8|9.99|9.79|7
1689109500000|2023-07-11 21:05:00|10|9.8|9.99|9.79|10|9.8|9.99|9.79|6
1689109800000|2023-07-11 21:10:00|9.98|9.78|9.97|9.77|9.98|9.78|9.97|9.77|10
1689110100000|2023-07-11 21:15:00|9.98|9.78|9.98|9.78|9.98|9.78|9.97|9.77|11
1689110400000|2023-07-11 21:20:00|9.97|9.77|9.96|9.76|9.97|9.77|9.96|9.76|2
1689111900000|2023-07-11 21:45:00|9.95|9.75|9.95|9.75|9.95|9.75|9.95|9.75|1
1689112500000|2023-07-11 21:55:00|9.96|9.76|9.95|9.75|9.96|9.76|9.94|9.74|12
1689112800000|2023-07-11 22:00:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|72
1689113100000|2023-07-11 22:05:00|9.94|9.74|9.94|9.74|9.95|9.75|9.94|9.74|55
1689113400000|2023-07-11 22:10:00|9.95|9.75|9.95|9.75|9.95|9.75|9.94|9.74|51
1689113700000|2023-07-11 22:15:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|50
1689114000000|2023-07-11 22:20:00|9.94|9.74|9.94|9.74|9.95|9.75|9.94|9.74|15
1689114300000|2023-07-11 22:25:00|9.95|9.75|9.95|9.75|9.95|9.75|9.94|9.74|21
1689114600000|2023-07-11 22:30:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|24
1689114900000|2023-07-11 22:35:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|40
1689115200000|2023-07-11 22:40:00|9.94|9.74|9.94|9.74|9.95|9.75|9.94|9.74|65
1689115500000|2023-07-11 22:45:00|9.95|9.75|9.95|9.75|9.95|9.75|9.94|9.74|51
1689115800000|2023-07-11 22:50:00|9.94|9.74|9.95|9.75|9.95|9.75|9.94|9.74|42
1689116400000|2023-07-11 23:00:00|9.96|9.76|9.97|9.77|9.97|9.77|9.95|9.75|108
1689116700000|2023-07-11 23:05:00|9.96|9.76|9.97|9.77|9.97|9.77|9.96|9.76|20
1689117000000|2023-07-11 23:10:00|9.96|9.76|9.98|9.78|9.98|9.78|9.96|9.76|15
1689117300000|2023-07-11 23:15:00|9.97|9.77|9.97|9.77|9.98|9.78|9.97|9.77|5
1689117600000|2023-07-11 23:20:00|9.96|9.76|9.95|9.75|9.97|9.77|9.95|9.75|112
1689117900000|2023-07-11 23:25:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|39
1689118200000|2023-07-11 23:30:00|9.95|9.75|9.95|9.75|9.96|9.76|9.95|9.75|9
1689118500000|2023-07-11 23:35:00|9.96|9.76|9.95|9.75|9.96|9.76|9.95|9.75|12
1689119100000|2023-07-11 23:45:00|9.96|9.76|9.95|9.75|9.96|9.76|9.95|9.75|14
1689119400000|2023-07-11 23:50:00|9.96|9.76|9.96|9.76|9.96|9.76|9.95|9.75|29
1689119700000|2023-07-11 23:55:00|9.95|9.75|9.96|9.76|9.96|9.76|9.95|9.75|42
1689120000000|2023-07-12 00:00:00|9.95|9.75|9.94|9.74|9.96|9.76|9.92|9.72|39
1689120300000|2023-07-12 00:05:00|9.93|9.73|9.94|9.74|9.94|9.74|9.93|9.73|22
1689120600000|2023-07-12 00:10:00|9.95|9.75|9.95|9.75|9.96|9.76|9.94|9.74|43
1689120900000|2023-07-12 00:15:00|9.96|9.76|9.94|9.74|9.96|9.76|9.94|9.74|55
1689121200000|2023-07-12 00:20:00|9.93|9.73|9.89|9.69|9.94|9.74|9.89|9.69|139
1689121500000|2023-07-12 00:25:00|9.9|9.7|9.92|9.72|9.92|9.72|9.89|9.69|149
1689121800000|2023-07-12 00:30:00|9.91|9.71|9.89|9.69|9.92|9.72|9.89|9.69|91
1689122100000|2023-07-12 00:35:00|9.9|9.7|9.91|9.71|9.91|9.71|9.89|9.69|74
1689122400000|2023-07-12 00:40:00|9.9|9.7|9.9|9.7|9.91|9.71|9.9|9.7|89
1689122700000|2023-07-12 00:45:00|9.91|9.71|9.9|9.7|9.91|9.71|9.89|9.69|120
1689123000000|2023-07-12 00:50:00|9.89|9.69|9.87|9.67|9.9|9.7|9.87|9.67|99
1689123300000|2023-07-12 00:55:00|9.86|9.66|9.84|9.64|9.86|9.66|9.84|9.64|2
1689123600000|2023-07-12 01:00:00|9.83|9.63|9.85|9.65|9.85|9.65|9.83|9.63|17
1689123900000|2023-07-12 01:05:00|9.86|9.66|9.84|9.64|9.88|9.68|9.84|9.64|21
1689124200000|2023-07-12 01:10:00|9.85|9.65|9.85|9.65|9.87|9.67|9.84|9.64|47
1689124500000|2023-07-12 01:15:00|9.84|9.64|9.85|9.65|9.86|9.66|9.84|9.64|96
1689124800000|2023-07-12 01:20:00|9.86|9.66|9.86|9.66|9.86|9.66|9.85|9.65|41
1689125100000|2023-07-12 01:25:00|9.85|9.65|9.84|9.64|9.86|9.66|9.84|9.64|50
1689125400000|2023-07-12 01:30:00|9.83|9.63|9.83|9.63|9.84|9.64|9.82|9.62|43
1689125700000|2023-07-12 01:35:00|9.82|9.62|9.81|9.61|9.84|9.64|9.81|9.61|78
1689126000000|2023-07-12 01:40:00|9.82|9.62|9.81|9.61|9.82|9.62|9.81|9.61|102
1689126300000|2023-07-12 01:45:00|9.82|9.62|9.81|9.61|9.83|9.63|9.81|9.61|41
1689126600000|2023-07-12 01:50:00|9.82|9.62|9.83|9.63|9.83|9.63|9.81|9.61|56
1689126900000|2023-07-12 01:55:00|9.84|9.64|9.85|9.65|9.85|9.65|9.84|9.64|38
1689127200000|2023-07-12 02:00:00|9.84|9.64|9.83|9.63|9.85|9.65|9.83|9.63|90
1689127500000|2023-07-12 02:05:00|9.82|9.62|9.82|9.62|9.83|9.63|9.81|9.61|47
1689127800000|2023-07-12 02:10:00|9.81|9.61|9.79|9.59|9.82|9.62|9.79|9.59|41
1689128100000|2023-07-12 02:15:00|9.8|9.6|9.78|9.58|9.8|9.6|9.78|9.58|17
1689128400000|2023-07-12 02:20:00|9.79|9.59|9.79|9.59|9.79|9.59|9.78|9.58|105
1689128700000|2023-07-12 02:25:00|9.8|9.6|9.79|9.59|9.8|9.6|9.78|9.58|68
1689129000000|2023-07-12 02:30:00|9.8|9.6|9.79|9.59|9.8|9.6|9.78|9.58|18
1689129300000|2023-07-12 02:35:00|9.78|9.58|9.79|9.59|9.79|9.59|9.78|9.58|78
1689129600000|2023-07-12 02:40:00|9.78|9.58|9.8|9.6|9.8|9.6|9.78|9.58|55
1689129900000|2023-07-12 02:45:00|9.79|9.59|9.82|9.62|9.82|9.62|9.79|9.59|46
1689130200000|2023-07-12 02:50:00|9.81|9.61|9.82|9.62|9.82|9.62|9.81|9.61|90
1689130500000|2023-07-12 02:55:00|9.81|9.61|9.82|9.62|9.82|9.62|9.81|9.61|32
1689130800000|2023-07-12 03:00:00|9.81|9.61|9.8|9.6|9.82|9.62|9.8|9.6|92
1689131100000|2023-07-12 03:05:00|9.79|9.59|9.78|9.58|9.79|9.59|9.78|9.58|10
1689131400000|2023-07-12 03:10:00|9.79|9.59|9.79|9.59|9.79|9.59|9.78|9.58|51
1689131700000|2023-07-12 03:15:00|9.78|9.58|9.78|9.58|9.79|9.59|9.78|9.58|91
1689132000000|2023-07-12 03:20:00|9.77|9.57|9.79|9.59|9.79|9.59|9.77|9.57|49
1689132300000|2023-07-12 03:25:00|9.8|9.6|9.8|9.6|9.8|9.6|9.79|9.59|27
1689132600000|2023-07-12 03:30:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|40
1689132900000|2023-07-12 03:35:00|9.79|9.59|9.79|9.59|9.8|9.6|9.79|9.59|17
1689133500000|2023-07-12 03:45:00|9.78|9.58|9.79|9.59|9.79|9.59|9.78|9.58|22
1689133800000|2023-07-12 03:50:00|9.78|9.58|9.79|9.59|9.79|9.59|9.78|9.58|4
1689134100000|2023-07-12 03:55:00|9.8|9.6|9.8|9.6|9.8|9.6|9.79|9.59|15
1689134400000|2023-07-12 04:00:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|26
1689134700000|2023-07-12 04:05:00|9.79|9.59|9.77|9.57|9.8|9.6|9.77|9.57|57
1689135000000|2023-07-12 04:10:00|9.78|9.58|9.77|9.57|9.78|9.58|9.76|9.56|30
1689135300000|2023-07-12 04:15:00|9.78|9.58|9.78|9.58|9.78|9.58|9.77|9.57|41
1689135600000|2023-07-12 04:20:00|9.79|9.59|9.81|9.61|9.81|9.61|9.78|9.58|59
1689135900000|2023-07-12 04:25:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|10
1689136200000|2023-07-12 04:30:00|9.8|9.6|9.8|9.6|9.81|9.61|9.79|9.59|75
1689136500000|2023-07-12 04:35:00|9.81|9.61|9.81|9.61|9.81|9.61|9.8|9.6|39
1689137100000|2023-07-12 04:45:00|9.82|9.62|9.81|9.61|9.82|9.62|9.81|9.61|14
1689137400000|2023-07-12 04:50:00|9.8|9.6|9.83|9.63|9.83|9.63|9.8|9.6|46
1689137700000|2023-07-12 04:55:00|9.84|9.64|9.84|9.64|9.84|9.64|9.83|9.63|3
1689138000000|2023-07-12 05:00:00|9.83|9.63|9.83|9.63|9.84|9.64|9.82|9.62|61
1689138300000|2023-07-12 05:05:00|9.82|9.62|9.82|9.62|9.84|9.64|9.82|9.62|11
1689138600000|2023-07-12 05:10:00|9.83|9.63|9.84|9.64|9.84|9.64|9.82|9.62|28
1689138900000|2023-07-12 05:15:00|9.85|9.65|9.85|9.65|9.85|9.65|9.84|9.64|23
1689139200000|2023-07-12 05:20:00|9.86|9.66|9.85|9.65|9.86|9.66|9.85|9.65|22
1689139500000|2023-07-12 05:25:00|9.84|9.64|9.84|9.64|9.85|9.65|9.83|9.63|25
1689139800000|2023-07-12 05:30:00|9.83|9.63|9.83|9.63|9.84|9.64|9.83|9.63|13
1689140100000|2023-07-12 05:35:00|9.84|9.64|9.84|9.64|9.84|9.64|9.83|9.63|39
1689140400000|2023-07-12 05:40:00|9.83|9.63|9.84|9.64|9.84|9.64|9.83|9.63|4
1689140700000|2023-07-12 05:45:00|9.85|9.65|9.84|9.64|9.86|9.66|9.84|9.64|6
1689141000000|2023-07-12 05:50:00|9.83|9.63|9.84|9.64|9.84|9.64|9.83|9.63|34
1689141300000|2023-07-12 05:55:00|9.83|9.63|9.84|9.64|9.84|9.64|9.83|9.63|30
1689141600000|2023-07-12 06:00:00|9.83|9.63|9.82|9.62|9.84|9.64|9.82|9.62|18
1689141900000|2023-07-12 06:05:00|9.81|9.61|9.81|9.61|9.82|9.62|9.81|9.61|23
1689142200000|2023-07-12 06:10:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|18
1689142500000|2023-07-12 06:15:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|28
1689142800000|2023-07-12 06:20:00|9.8|9.6|9.82|9.62|9.82|9.62|9.8|9.6|33
1689143100000|2023-07-12 06:25:00|9.83|9.63|9.84|9.64|9.84|9.64|9.82|9.62|32
1689143700000|2023-07-12 06:35:00|9.85|9.65|9.85|9.65|9.86|9.66|9.84|9.64|69
1689144000000|2023-07-12 06:40:00|9.86|9.66|9.84|9.64|9.86|9.66|9.84|9.64|25
1689144300000|2023-07-12 06:45:00|9.83|9.63|9.83|9.63|9.84|9.64|9.82|9.62|55
1689144600000|2023-07-12 06:50:00|9.82|9.62|9.85|9.65|9.85|9.65|9.82|9.62|32
1689144900000|2023-07-12 06:55:00|9.84|9.64|9.85|9.65|9.85|9.65|9.84|9.64|40
1689145200000|2023-07-12 07:00:00|9.84|9.64|9.85|9.65|9.85|9.65|9.84|9.64|28
1689145500000|2023-07-12 07:05:00|9.84|9.64|9.84|9.64|9.85|9.65|9.83|9.63|91
1689145800000|2023-07-12 07:10:00|9.85|9.65|9.84|9.64|9.85|9.65|9.83|9.63|30
1689146100000|2023-07-12 07:15:00|9.85|9.65|9.86|9.66|9.86|9.66|9.84|9.64|48
1689146400000|2023-07-12 07:20:00|9.85|9.65|9.86|9.66|9.86|9.66|9.85|9.65|34
1689146700000|2023-07-12 07:25:00|9.87|9.67|9.85|9.65|9.87|9.67|9.85|9.65|61
1689147000000|2023-07-12 07:30:00|9.86|9.66|9.85|9.65|9.86|9.66|9.85|9.65|34
1689147300000|2023-07-12 07:35:00|9.86|9.66|9.86|9.66|9.87|9.67|9.85|9.65|65
1689147600000|2023-07-12 07:40:00|9.87|9.67|9.87|9.67|9.88|9.68|9.86|9.66|57
1689147900000|2023-07-12 07:45:00|9.88|9.68|9.9|9.7|9.9|9.7|9.87|9.67|25
1689148500000|2023-07-12 07:55:00|9.89|9.69|9.88|9.68|9.91|9.71|9.88|9.68|40
1689148800000|2023-07-12 08:00:00|9.87|9.67|9.86|9.66|9.88|9.68|9.85|9.65|56
1689149100000|2023-07-12 08:05:00|9.85|9.65|9.83|9.63|9.86|9.66|9.82|9.62|27
1689149700000|2023-07-12 08:15:00|9.84|9.64|9.83|9.63|9.84|9.64|9.83|9.63|38
1689150000000|2023-07-12 08:20:00|9.84|9.64|9.83|9.63|9.84|9.64|9.83|9.63|2
1689150300000|2023-07-12 08:25:00|9.84|9.64|9.83|9.63|9.84|9.64|9.83|9.63|40
1689150600000|2023-07-12 08:30:00|9.84|9.64|9.83|9.63|9.84|9.64|9.83|9.63|60
1689150900000|2023-07-12 08:35:00|9.84|9.64|9.83|9.63|9.84|9.64|9.82|9.62|48
1689151200000|2023-07-12 08:40:00|9.82|9.62|9.81|9.61|9.83|9.63|9.81|9.61|18
1689151500000|2023-07-12 08:45:00|9.82|9.62|9.82|9.62|9.82|9.62|9.81|9.61|5
1689151800000|2023-07-12 08:50:00|9.81|9.61|9.81|9.61|9.82|9.62|9.81|9.61|19
1689152100000|2023-07-12 08:55:00|9.82|9.62|9.82|9.62|9.82|9.62|9.81|9.61|11
1689152400000|2023-07-12 09:00:00|9.83|9.63|9.81|9.61|9.83|9.63|9.81|9.61|3
1689152700000|2023-07-12 09:05:00|9.82|9.62|9.83|9.63|9.83|9.63|9.82|9.62|14
1689153000000|2023-07-12 09:10:00|9.84|9.64|9.84|9.64|9.84|9.64|9.83|9.63|13
1689153300000|2023-07-12 09:15:00|9.83|9.63|9.84|9.64|9.84|9.64|9.83|9.63|4
1689153600000|2023-07-12 09:20:00|9.85|9.65|9.84|9.64|9.85|9.65|9.84|9.64|28
1689153900000|2023-07-12 09:25:00|9.83|9.63|9.83|9.63|9.84|9.64|9.83|9.63|23
1689154200000|2023-07-12 09:30:00|9.84|9.64|9.83|9.63|9.84|9.64|9.82|9.62|24
1689154800000|2023-07-12 09:40:00|9.84|9.64|9.85|9.65|9.85|9.65|9.83|9.63|14
1689155100000|2023-07-12 09:45:00|9.84|9.64|9.84|9.64|9.85|9.65|9.84|9.64|69
1689155400000|2023-07-12 09:50:00|9.85|9.65|9.84|9.64|9.85|9.65|9.84|9.64|16
1689155700000|2023-07-12 09:55:00|9.85|9.65|9.85|9.65|9.85|9.65|9.84|9.64|31
1689156000000|2023-07-12 10:00:00|9.86|9.66|9.85|9.65|9.86|9.66|9.85|9.65|42
1689156300000|2023-07-12 10:05:00|9.86|9.66|9.86|9.66|9.86|9.66|9.85|9.65|11
1689156600000|2023-07-12 10:10:00|9.85|9.65|9.85|9.65|9.85|9.65|9.85|9.65|1
1689156900000|2023-07-12 10:15:00|9.84|9.64|9.84|9.64|9.85|9.65|9.84|9.64|15
1689157200000|2023-07-12 10:20:00|9.85|9.65|9.85|9.65|9.85|9.65|9.85|9.65|1
1689157500000|2023-07-12 10:25:00|9.84|9.64|9.84|9.64|9.84|9.64|9.83|9.63|3
1689157800000|2023-07-12 10:30:00|9.83|9.63|9.83|9.63|9.84|9.64|9.83|9.63|5
1689158100000|2023-07-12 10:35:00|9.84|9.64|9.84|9.64|9.84|9.64|9.84|9.64|1
1689158400000|2023-07-12 10:40:00|9.83|9.63|9.84|9.64|9.84|9.64|9.83|9.63|10
1689158700000|2023-07-12 10:45:00|9.85|9.65|9.85|9.65|9.85|9.65|9.84|9.64|73
1689159000000|2023-07-12 10:50:00|9.84|9.64|9.85|9.65|9.86|9.66|9.84|9.64|18
1689159300000|2023-07-12 10:55:00|9.84|9.64|9.85|9.65|9.85|9.65|9.84|9.64|2
1689159900000|2023-07-12 11:05:00|9.84|9.64|9.84|9.64|9.85|9.65|9.84|9.64|19
1689160200000|2023-07-12 11:10:00|9.85|9.65|9.85|9.65|9.85|9.65|9.84|9.64|5
1689160500000|2023-07-12 11:15:00|9.84|9.64|9.84|9.64|9.85|9.65|9.84|9.64|51
1689160800000|2023-07-12 11:20:00|9.85|9.65|9.85|9.65|9.85|9.65|9.84|9.64|73
1689161100000|2023-07-12 11:25:00|9.84|9.64|9.86|9.66|9.86|9.66|9.84|9.64|67
1689161400000|2023-07-12 11:30:00|9.85|9.65|9.86|9.66|9.86|9.66|9.85|9.65|2
1689161700000|2023-07-12 11:35:00|9.85|9.65|9.84|9.64|9.86|9.66|9.84|9.64|6
1689162300000|2023-07-12 11:45:00|9.85|9.65|9.84|9.64|9.85|9.65|9.84|9.64|4
1689162600000|2023-07-12 11:50:00|9.85|9.65|9.86|9.66|9.86|9.66|9.85|9.65|26
1689162900000|2023-07-12 11:55:00|9.85|9.65|9.85|9.65|9.86|9.66|9.85|9.65|19
1689163200000|2023-07-12 12:00:00|9.84|9.64|9.84|9.64|9.85|9.65|9.84|9.64|3
1689163800000|2023-07-12 12:10:00|9.83|9.63|9.84|9.64|9.84|9.64|9.83|9.63|4
1689164100000|2023-07-12 12:15:00|9.85|9.65|9.82|9.62|9.85|9.65|9.82|9.62|12
1689164400000|2023-07-12 12:20:00|9.83|9.63|9.81|9.61|9.83|9.63|9.8|9.6|35
1689164700000|2023-07-12 12:25:00|9.8|9.6|9.82|9.62|9.83|9.63|9.8|9.6|63
1689165000000|2023-07-12 12:30:00|9.83|9.63|9.83|9.63|9.89|9.69|9.82|9.62|91
1689165300000|2023-07-12 12:35:00|9.84|9.64|9.85|9.65|9.86|9.66|9.84|9.64|14
1689165600000|2023-07-12 12:40:00|9.86|9.66|9.85|9.65|9.86|9.66|9.85|9.65|16
1689165900000|2023-07-12 12:45:00|9.86|9.66|9.85|9.65|9.86|9.66|9.84|9.64|40
1689166200000|2023-07-12 12:50:00|9.84|9.64|9.81|9.61|9.85|9.65|9.8|9.6|32
1689166500000|2023-07-12 12:55:00|9.82|9.62|9.84|9.64|9.85|9.65|9.82|9.62|13
1689166800000|2023-07-12 13:00:00|9.85|9.65|9.85|9.65|9.85|9.65|9.84|9.64|25
1689167100000|2023-07-12 13:05:00|9.86|9.66|9.87|9.67|9.87|9.67|9.85|9.65|42
1689167400000|2023-07-12 13:10:00|9.88|9.68|9.88|9.68|9.88|9.68|9.87|9.67|7
1689167700000|2023-07-12 13:15:00|9.89|9.69|9.9|9.7|9.9|9.7|9.88|9.68|60
1689168000000|2023-07-12 13:20:00|9.89|9.69|9.9|9.7|9.9|9.7|9.89|9.69|74
1689168300000|2023-07-12 13:25:00|9.89|9.69|9.86|9.66|9.9|9.7|9.85|9.65|32
1689168600000|2023-07-12 13:30:00|9.87|9.67|9.87|9.67|9.88|9.68|9.86|9.66|23
1689168900000|2023-07-12 13:35:00|9.88|9.68|9.82|9.62|9.88|9.68|9.81|9.61|29
1689169200000|2023-07-12 13:40:00|9.83|9.63|9.83|9.63|9.84|9.64|9.81|9.61|29
1689169500000|2023-07-12 13:45:00|9.82|9.62|9.84|9.64|9.85|9.65|9.82|9.62|45
1689169800000|2023-07-12 13:50:00|9.83|9.63|9.85|9.65|9.85|9.65|9.83|9.63|47
1689170100000|2023-07-12 13:55:00|9.84|9.64|9.88|9.68|9.88|9.68|9.84|9.64|53
1689170400000|2023-07-12 14:00:00|9.87|9.67|9.9|9.7|9.9|9.7|9.87|9.67|28
1689170700000|2023-07-12 14:05:00|9.89|9.69|9.88|9.68|9.9|9.7|9.88|9.68|24
1689171000000|2023-07-12 14:10:00|9.89|9.69|9.89|9.69|9.89|9.69|9.88|9.68|21
1689171300000|2023-07-12 14:15:00|9.88|9.68|9.88|9.68|9.89|9.69|9.87|9.67|33
1689171600000|2023-07-12 14:20:00|9.87|9.67|9.88|9.68|9.88|9.68|9.87|9.67|30
1689171900000|2023-07-12 14:25:00|9.87|9.67|9.87|9.67|9.88|9.68|9.87|9.67|33
1689172200000|2023-07-12 14:30:00|9.88|9.68|9.9|9.7|9.9|9.7|9.87|9.67|39
1689172500000|2023-07-12 14:35:00|9.89|9.69|9.9|9.7|9.91|9.71|9.89|9.69|76
1689172800000|2023-07-12 14:40:00|9.91|9.71|9.92|9.72|9.93|9.73|9.9|9.7|20
1689173100000|2023-07-12 14:45:00|9.91|9.71|9.91|9.71|9.92|9.72|9.9|9.7|37
1689173400000|2023-07-12 14:50:00|9.92|9.72|9.92|9.72|9.93|9.73|9.91|9.71|57
1689173700000|2023-07-12 14:55:00|9.91|9.71|9.9|9.7|9.92|9.72|9.9|9.7|62
1689174000000|2023-07-12 15:00:00|9.89|9.69|9.88|9.68|9.9|9.7|9.88|9.68|54
1689174300000|2023-07-12 15:05:00|9.89|9.69|9.9|9.7|9.9|9.7|9.88|9.68|44
1689174600000|2023-07-12 15:10:00|9.91|9.71|9.9|9.7|9.91|9.71|9.9|9.7|56
1689174900000|2023-07-12 15:15:00|9.89|9.69|9.88|9.68|9.9|9.7|9.88|9.68|72
1689175200000|2023-07-12 15:20:00|9.89|9.69|9.88|9.68|9.89|9.69|9.87|9.67|18
1689175500000|2023-07-12 15:25:00|9.87|9.67|9.87|9.67|9.88|9.68|9.87|9.67|51
1689175800000|2023-07-12 15:30:00|9.88|9.68|9.87|9.67|9.88|9.68|9.86|9.66|64
1689176100000|2023-07-12 15:35:00|9.86|9.66|9.86|9.66|9.87|9.67|9.85|9.65|19
1689176400000|2023-07-12 15:40:00|9.85|9.65|9.84|9.64|9.86|9.66|9.84|9.64|164
1689176700000|2023-07-12 15:45:00|9.85|9.65|9.85|9.65|9.87|9.67|9.84|9.64|85
1689177000000|2023-07-12 15:50:00|9.84|9.64|9.82|9.62|9.85|9.65|9.82|9.62|47
1689177300000|2023-07-12 15:55:00|9.81|9.61|9.82|9.62|9.83|9.63|9.81|9.61|52
1689177600000|2023-07-12 16:00:00|9.81|9.61|9.83|9.63|9.83|9.63|9.81|9.61|83
1689177900000|2023-07-12 16:05:00|9.84|9.64|9.77|9.57|9.84|9.64|9.77|9.57|84
1689178200000|2023-07-12 16:10:00|9.78|9.58|9.79|9.59|9.8|9.6|9.76|9.56|70
1689178500000|2023-07-12 16:15:00|9.8|9.6|9.81|9.61|9.81|9.61|9.79|9.59|30
1689178800000|2023-07-12 16:20:00|9.8|9.6|9.8|9.6|9.81|9.61|9.8|9.6|37
1689179100000|2023-07-12 16:25:00|9.81|9.61|9.8|9.6|9.81|9.61|9.78|9.58|28
1689179400000|2023-07-12 16:30:00|9.79|9.59|9.8|9.6|9.8|9.6|9.78|9.58|44
1689179700000|2023-07-12 16:35:00|9.81|9.61|9.8|9.6|9.81|9.61|9.8|9.6|20
1689180000000|2023-07-12 16:40:00|9.81|9.61|9.8|9.6|9.81|9.61|9.8|9.6|58
1689180300000|2023-07-12 16:45:00|9.81|9.61|9.8|9.6|9.81|9.61|9.79|9.59|44
1689180600000|2023-07-12 16:50:00|9.81|9.61|9.81|9.61|9.81|9.61|9.8|9.6|35
1689180900000|2023-07-12 16:55:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|4
1689181200000|2023-07-12 17:00:00|9.8|9.6|9.83|9.63|9.83|9.63|9.79|9.59|20
1689181500000|2023-07-12 17:05:00|9.82|9.62|9.83|9.63|9.83|9.63|9.82|9.62|4
1689181800000|2023-07-12 17:10:00|9.82|9.62|9.81|9.61|9.83|9.63|9.8|9.6|22
1689182100000|2023-07-12 17:15:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|4
1689182400000|2023-07-12 17:20:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|14
1689183000000|2023-07-12 17:30:00|9.82|9.62|9.83|9.63|9.83|9.63|9.82|9.62|4
1689183300000|2023-07-12 17:35:00|9.82|9.62|9.83|9.63|9.83|9.63|9.82|9.62|12
1689183600000|2023-07-12 17:40:00|9.82|9.62|9.83|9.63|9.83|9.63|9.82|9.62|2
1689183900000|2023-07-12 17:45:00|9.82|9.62|9.82|9.62|9.83|9.63|9.82|9.62|7
1689184200000|2023-07-12 17:50:00|9.81|9.61|9.81|9.61|9.82|9.62|9.81|9.61|5
1689184500000|2023-07-12 17:55:00|9.8|9.6|9.8|9.6|9.8|9.6|9.8|9.6|1
1689184800000|2023-07-12 18:00:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|4
1689185100000|2023-07-12 18:05:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|4
1689185400000|2023-07-12 18:10:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|8
1689185700000|2023-07-12 18:15:00|9.79|9.59|9.79|9.59|9.8|9.6|9.78|9.58|31
1689186000000|2023-07-12 18:20:00|9.78|9.58|9.79|9.59|9.79|9.59|9.78|9.58|14
1689186300000|2023-07-12 18:25:00|9.8|9.6|9.79|9.59|9.8|9.6|9.79|9.59|8
1689186600000|2023-07-12 18:30:00|9.78|9.58|9.79|9.59|9.81|9.61|9.78|9.58|16
1689186900000|2023-07-12 18:35:00|9.78|9.58|9.78|9.58|9.79|9.59|9.78|9.58|7
1689187200000|2023-07-12 18:40:00|9.77|9.57|9.78|9.58|9.78|9.58|9.77|9.57|42
1689187500000|2023-07-12 18:45:00|9.77|9.57|9.78|9.58|9.78|9.58|9.77|9.57|22
1689187800000|2023-07-12 18:50:00|9.77|9.57|9.75|9.55|9.78|9.58|9.75|9.55|23
1689188100000|2023-07-12 18:55:00|9.76|9.56|9.76|9.56|9.76|9.56|9.75|9.55|63
1689188400000|2023-07-12 19:00:00|9.75|9.55|9.75|9.55|9.76|9.56|9.75|9.55|23
1689188700000|2023-07-12 19:05:00|9.74|9.54|9.74|9.54|9.74|9.54|9.74|9.54|1
1689189000000|2023-07-12 19:10:00|9.75|9.55|9.75|9.55|9.75|9.55|9.74|9.54|11
1689189300000|2023-07-12 19:15:00|9.74|9.54|9.72|9.52|9.74|9.54|9.72|9.52|27
1689189600000|2023-07-12 19:20:00|9.71|9.51|9.7|9.5|9.71|9.51|9.67|9.47|45
1689189900000|2023-07-12 19:25:00|9.71|9.51|9.73|9.53|9.74|9.54|9.7|9.5|53
1689190200000|2023-07-12 19:30:00|9.72|9.52|9.7|9.5|9.73|9.53|9.69|9.49|51
1689190500000|2023-07-12 19:35:00|9.69|9.49|9.69|9.49|9.71|9.51|9.67|9.47|75
1689190800000|2023-07-12 19:40:00|9.68|9.48|9.67|9.47|9.68|9.48|9.65|9.45|29
1689191100000|2023-07-12 19:45:00|9.66|9.46|9.66|9.46|9.67|9.47|9.65|9.45|27
1689191400000|2023-07-12 19:50:00|9.65|9.45|9.66|9.46|9.67|9.47|9.64|9.44|10
1689191700000|2023-07-12 19:55:00|9.65|9.45|9.65|9.45|9.66|9.46|9.65|9.45|3
1689192000000|2023-07-12 20:00:00|9.64|9.44|9.64|9.44|9.64|9.44|9.64|9.44|1
1689192300000|2023-07-12 20:05:00|9.65|9.45|9.65|9.45|9.65|9.45|9.64|9.44|5
1689192600000|2023-07-12 20:10:00|9.64|9.44|9.65|9.45|9.66|9.46|9.64|9.44|26
1689193200000|2023-07-12 20:20:00|9.66|9.46|9.67|9.47|9.68|9.48|9.66|9.46|8
1689193500000|2023-07-12 20:25:00|9.66|9.46|9.66|9.46|9.66|9.46|9.66|9.46|1
1689193800000|2023-07-12 20:30:00|9.67|9.47|9.66|9.46|9.67|9.47|9.66|9.46|8
1689194100000|2023-07-12 20:35:00|9.67|9.47|9.67|9.47|9.67|9.47|9.67|9.47|1
1689194400000|2023-07-12 20:40:00|9.68|9.48|9.68|9.48|9.68|9.48|9.68|9.48|1
1689194700000|2023-07-12 20:45:00|9.67|9.47|9.68|9.48|9.68|9.48|9.67|9.47|22
1689195000000|2023-07-12 20:50:00|9.67|9.47|9.68|9.48|9.68|9.48|9.67|9.47|10
1689195300000|2023-07-12 20:55:00|9.67|9.47|9.68|9.48|9.68|9.48|9.67|9.47|22
1689196200000|2023-07-12 21:10:00|9.69|9.49|9.69|9.49|9.69|9.49|9.69|9.49|1
1689196500000|2023-07-12 21:15:00|9.7|9.5|9.7|9.5|9.7|9.5|9.7|9.5|1
1689196800000|2023-07-12 21:20:00|9.69|9.49|9.69|9.49|9.69|9.49|9.69|9.49|1
1689197100000|2023-07-12 21:25:00|9.7|9.5|9.7|9.5|9.7|9.5|9.69|9.49|3
1689197400000|2023-07-12 21:30:00|9.69|9.49|9.69|9.49|9.69|9.49|9.69|9.49|1
1689198600000|2023-07-12 21:50:00|9.7|9.5|9.73|9.53|9.73|9.53|9.7|9.5|4
1689198900000|2023-07-12 21:55:00|9.72|9.52|9.72|9.52|9.72|9.52|9.72|9.52|1
1689199200000|2023-07-12 22:00:00|9.71|9.51|9.72|9.52|9.72|9.52|9.71|9.51|2
1689199800000|2023-07-12 22:10:00|9.71|9.51|9.72|9.52|9.72|9.52|9.71|9.51|4
1689200700000|2023-07-12 22:25:00|9.73|9.53|9.73|9.53|9.73|9.53|9.73|9.53|1
1689201000000|2023-07-12 22:30:00|9.74|9.54|9.74|9.54|9.74|9.54|9.74|9.54|1
1689201300000|2023-07-12 22:35:00|9.73|9.53|9.74|9.54|9.74|9.54|9.73|9.53|8
1689201600000|2023-07-12 22:40:00|9.73|9.53|9.73|9.53|9.74|9.54|9.73|9.53|13
1689203100000|2023-07-12 23:05:00|9.74|9.54|9.74|9.54|9.74|9.54|9.73|9.53|9
1689203400000|2023-07-12 23:10:00|9.73|9.53|9.73|9.53|9.74|9.54|9.73|9.53|21
1689204000000|2023-07-12 23:20:00|9.72|9.52|9.72|9.52|9.72|9.52|9.71|9.51|7
1689204300000|2023-07-12 23:25:00|9.71|9.51|9.71|9.51|9.72|9.52|9.71|9.51|3
1689204600000|2023-07-12 23:30:00|9.72|9.52|9.73|9.53|9.73|9.53|9.72|9.52|2
1689204900000|2023-07-12 23:35:00|9.72|9.52|9.73|9.53|9.74|9.54|9.72|9.52|4
1689205800000|2023-07-12 23:50:00|9.72|9.52|9.72|9.52|9.73|9.53|9.72|9.52|11
1689206400000|2023-07-13 00:00:00|9.71|9.51|9.7|9.5|9.71|9.51|9.69|9.49|14
1689206700000|2023-07-13 00:05:00|9.71|9.51|9.72|9.52|9.72|9.52|9.7|9.5|20
1689207000000|2023-07-13 00:10:00|9.71|9.51|9.71|9.51|9.72|9.52|9.71|9.51|13
1689207300000|2023-07-13 00:15:00|9.72|9.52|9.71|9.51|9.72|9.52|9.71|9.51|4
1689207600000|2023-07-13 00:20:00|9.7|9.5|9.7|9.5|9.71|9.51|9.7|9.5|3
1689207900000|2023-07-13 00:25:00|9.69|9.49|9.69|9.49|9.69|9.49|9.68|9.48|9
1689209100000|2023-07-13 00:45:00|9.68|9.48|9.67|9.47|9.69|9.49|9.67|9.47|12
1689209700000|2023-07-13 00:55:00|9.66|9.46|9.65|9.45|9.66|9.46|9.65|9.45|16
1689210000000|2023-07-13 01:00:00|9.66|9.46|9.67|9.47|9.67|9.47|9.66|9.46|2
1689210300000|2023-07-13 01:05:00|9.68|9.48|9.67|9.47|9.68|9.48|9.67|9.47|14
1689210600000|2023-07-13 01:10:00|9.66|9.46|9.66|9.46|9.66|9.46|9.65|9.45|41
1689210900000|2023-07-13 01:15:00|9.65|9.45|9.65|9.45|9.66|9.46|9.64|9.44|45
1689211200000|2023-07-13 01:20:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|27
1689211500000|2023-07-13 01:25:00|9.65|9.45|9.66|9.46|9.66|9.46|9.64|9.44|28
1689211800000|2023-07-13 01:30:00|9.65|9.45|9.65|9.45|9.66|9.46|9.65|9.45|3
1689212100000|2023-07-13 01:35:00|9.64|9.44|9.64|9.44|9.65|9.45|9.64|9.44|11
1689212400000|2023-07-13 01:40:00|9.65|9.45|9.65|9.45|9.65|9.45|9.64|9.44|9
1689212700000|2023-07-13 01:45:00|9.66|9.46|9.68|9.48|9.68|9.48|9.66|9.46|11
1689213000000|2023-07-13 01:50:00|9.69|9.49|9.69|9.49|9.69|9.49|9.68|9.48|21
1689213300000|2023-07-13 01:55:00|9.68|9.48|9.69|9.49|9.69|9.49|9.68|9.48|30
1689213600000|2023-07-13 02:00:00|9.68|9.48|9.7|9.5|9.7|9.5|9.68|9.48|35
1689213900000|2023-07-13 02:05:00|9.69|9.49|9.69|9.49|9.7|9.5|9.69|9.49|21
1689214200000|2023-07-13 02:10:00|9.7|9.5|9.69|9.49|9.7|9.5|9.69|9.49|6
1689214500000|2023-07-13 02:15:00|9.7|9.5|9.69|9.49|9.7|9.5|9.69|9.49|20
1689215100000|2023-07-13 02:25:00|9.7|9.5|9.7|9.5|9.7|9.5|9.69|9.49|7
1689215400000|2023-07-13 02:30:00|9.71|9.51|9.71|9.51|9.71|9.51|9.7|9.5|49
1689215700000|2023-07-13 02:35:00|9.7|9.5|9.73|9.53|9.73|9.53|9.7|9.5|60
1689216000000|2023-07-13 02:40:00|9.72|9.52|9.72|9.52|9.73|9.53|9.72|9.52|27
1689216300000|2023-07-13 02:45:00|9.73|9.53|9.73|9.53|9.73|9.53|9.72|9.52|9
1689216600000|2023-07-13 02:50:00|9.72|9.52|9.72|9.52|9.73|9.53|9.72|9.52|9
1689216900000|2023-07-13 02:55:00|9.71|9.51|9.72|9.52|9.73|9.53|9.71|9.51|24
1689217200000|2023-07-13 03:00:00|9.73|9.53|9.71|9.51|9.73|9.53|9.71|9.51|21
1689217500000|2023-07-13 03:05:00|9.72|9.52|9.72|9.52|9.72|9.52|9.71|9.51|9
1689217800000|2023-07-13 03:10:00|9.71|9.51|9.72|9.52|9.72|9.52|9.71|9.51|48
1689218100000|2023-07-13 03:15:00|9.73|9.53|9.72|9.52|9.73|9.53|9.72|9.52|2
1689218400000|2023-07-13 03:20:00|9.73|9.53|9.75|9.55|9.75|9.55|9.73|9.53|51
1689218700000|2023-07-13 03:25:00|9.74|9.54|9.7|9.5|9.75|9.55|9.7|9.5|33
1689219000000|2023-07-13 03:30:00|9.69|9.49|9.68|9.48|9.7|9.5|9.68|9.48|100
1689219300000|2023-07-13 03:35:00|9.69|9.49|9.7|9.5|9.7|9.5|9.68|9.48|80
1689219600000|2023-07-13 03:40:00|9.69|9.49|9.69|9.49|9.7|9.5|9.68|9.48|29
1689219900000|2023-07-13 03:45:00|9.7|9.5|9.69|9.49|9.7|9.5|9.69|9.49|8
1689220200000|2023-07-13 03:50:00|9.68|9.48|9.69|9.49|9.7|9.5|9.68|9.48|14
1689220500000|2023-07-13 03:55:00|9.7|9.5|9.69|9.49|9.7|9.5|9.69|9.49|34
1689220800000|2023-07-13 04:00:00|9.7|9.5|9.68|9.48|9.7|9.5|9.67|9.47|25
1689221100000|2023-07-13 04:05:00|9.69|9.49|9.68|9.48|9.69|9.49|9.68|9.48|26
1689221400000|2023-07-13 04:10:00|9.69|9.49|9.69|9.49|9.69|9.49|9.67|9.47|99
1689221700000|2023-07-13 04:15:00|9.7|9.5|9.72|9.52|9.72|9.52|9.69|9.49|31
1689222000000|2023-07-13 04:20:00|9.71|9.51|9.72|9.52|9.72|9.52|9.71|9.51|60
1689222300000|2023-07-13 04:25:00|9.71|9.51|9.72|9.52|9.73|9.53|9.71|9.51|6
1689222600000|2023-07-13 04:30:00|9.73|9.53|9.72|9.52|9.73|9.53|9.72|9.52|10
1689222900000|2023-07-13 04:35:00|9.73|9.53|9.74|9.54|9.74|9.54|9.73|9.53|22
1689223200000|2023-07-13 04:40:00|9.73|9.53|9.73|9.53|9.74|9.54|9.73|9.53|25
1689223500000|2023-07-13 04:45:00|9.74|9.54|9.73|9.53|9.74|9.54|9.73|9.53|36
1689223800000|2023-07-13 04:50:00|9.72|9.52|9.73|9.53|9.73|9.53|9.72|9.52|22
1689224100000|2023-07-13 04:55:00|9.72|9.52|9.73|9.53|9.73|9.53|9.72|9.52|42
1689224400000|2023-07-13 05:00:00|9.72|9.52|9.72|9.52|9.72|9.52|9.7|9.5|55
1689224700000|2023-07-13 05:05:00|9.71|9.51|9.71|9.51|9.72|9.52|9.7|9.5|21
1689225000000|2023-07-13 05:10:00|9.72|9.52|9.72|9.52|9.72|9.52|9.72|9.52|1
1689225300000|2023-07-13 05:15:00|9.73|9.53|9.72|9.52|9.73|9.53|9.72|9.52|26
1689225600000|2023-07-13 05:20:00|9.73|9.53|9.73|9.53|9.73|9.53|9.73|9.53|1
1689225900000|2023-07-13 05:25:00|9.74|9.54|9.74|9.54|9.74|9.54|9.73|9.53|9
1689226200000|2023-07-13 05:30:00|9.73|9.53|9.74|9.54|9.74|9.54|9.73|9.53|10
1689226500000|2023-07-13 05:35:00|9.73|9.53|9.73|9.53|9.74|9.54|9.73|9.53|17
1689226800000|2023-07-13 05:40:00|9.72|9.52|9.72|9.52|9.73|9.53|9.72|9.52|17
1689227700000|2023-07-13 05:55:00|9.73|9.53|9.73|9.53|9.73|9.53|9.72|9.52|17
1689228000000|2023-07-13 06:00:00|9.72|9.52|9.74|9.54|9.74|9.54|9.72|9.52|3
1689228300000|2023-07-13 06:05:00|9.73|9.53|9.74|9.54|9.75|9.55|9.73|9.53|8
1689228600000|2023-07-13 06:10:00|9.75|9.55|9.76|9.56|9.76|9.56|9.74|9.54|24
1689228900000|2023-07-13 06:15:00|9.75|9.55|9.74|9.54|9.76|9.56|9.74|9.54|34
1689229200000|2023-07-13 06:20:00|9.75|9.55|9.76|9.56|9.76|9.56|9.74|9.54|18
1689229500000|2023-07-13 06:25:00|9.77|9.57|9.76|9.56|9.77|9.57|9.76|9.56|6
1689229800000|2023-07-13 06:30:00|9.77|9.57|9.77|9.57|9.77|9.57|9.76|9.56|29
1689230100000|2023-07-13 06:35:00|9.76|9.56|9.76|9.56|9.77|9.57|9.75|9.55|41
1689230400000|2023-07-13 06:40:00|9.75|9.55|9.75|9.55|9.76|9.56|9.75|9.55|21
1689230700000|2023-07-13 06:45:00|9.76|9.56|9.74|9.54|9.76|9.56|9.74|9.54|21
1689231000000|2023-07-13 06:50:00|9.75|9.55|9.74|9.54|9.75|9.55|9.74|9.54|12
1689231300000|2023-07-13 06:55:00|9.75|9.55|9.74|9.54|9.75|9.55|9.74|9.54|32
1689231600000|2023-07-13 07:00:00|9.75|9.55|9.75|9.55|9.76|9.56|9.74|9.54|63
1689231900000|2023-07-13 07:05:00|9.74|9.54|9.76|9.56|9.77|9.57|9.74|9.54|71
1689232200000|2023-07-13 07:10:00|9.77|9.57|9.78|9.58|9.78|9.58|9.76|9.56|44
1689232500000|2023-07-13 07:15:00|9.77|9.57|9.77|9.57|9.78|9.58|9.76|9.56|59
1689232800000|2023-07-13 07:20:00|9.78|9.58|9.78|9.58|9.78|9.58|9.77|9.57|33
1689233100000|2023-07-13 07:25:00|9.79|9.59|9.78|9.58|9.79|9.59|9.78|9.58|38
1689233400000|2023-07-13 07:30:00|9.79|9.59|9.76|9.56|9.79|9.59|9.76|9.56|84
1689233700000|2023-07-13 07:35:00|9.77|9.57|9.77|9.57|9.77|9.57|9.76|9.56|29
1689234000000|2023-07-13 07:40:00|9.76|9.56|9.77|9.57|9.78|9.58|9.76|9.56|8
1689234300000|2023-07-13 07:45:00|9.78|9.58|9.76|9.56|9.78|9.58|9.76|9.56|49
1689234600000|2023-07-13 07:50:00|9.77|9.57|9.76|9.56|9.77|9.57|9.75|9.55|30
1689234900000|2023-07-13 07:55:00|9.75|9.55|9.75|9.55|9.76|9.56|9.74|9.54|53
1689235200000|2023-07-13 08:00:00|9.74|9.54|9.75|9.55|9.75|9.55|9.74|9.54|106
1689235500000|2023-07-13 08:05:00|9.74|9.54|9.74|9.54|9.76|9.56|9.74|9.54|85
1689235800000|2023-07-13 08:10:00|9.75|9.55|9.76|9.56|9.76|9.56|9.74|9.54|22
1689236100000|2023-07-13 08:15:00|9.77|9.57|9.77|9.57|9.78|9.58|9.76|9.56|45
1689236400000|2023-07-13 08:20:00|9.78|9.58|9.78|9.58|9.78|9.58|9.77|9.57|11
1689236700000|2023-07-13 08:25:00|9.79|9.59|9.78|9.58|9.79|9.59|9.78|9.58|8
1689237000000|2023-07-13 08:30:00|9.77|9.57|9.78|9.58|9.79|9.59|9.77|9.57|42
1689237300000|2023-07-13 08:35:00|9.77|9.57|9.78|9.58|9.79|9.59|9.77|9.57|28
1689237600000|2023-07-13 08:40:00|9.79|9.59|9.79|9.59|9.79|9.59|9.78|9.58|53
1689237900000|2023-07-13 08:45:00|9.78|9.58|9.78|9.58|9.79|9.59|9.78|9.58|13
1689238200000|2023-07-13 08:50:00|9.79|9.59|9.79|9.59|9.79|9.59|9.78|9.58|23
1689238500000|2023-07-13 08:55:00|9.8|9.6|9.79|9.59|9.8|9.6|9.78|9.58|32
1689238800000|2023-07-13 09:00:00|9.8|9.6|9.8|9.6|9.8|9.6|9.79|9.59|21
1689239400000|2023-07-13 09:10:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|10
1689239700000|2023-07-13 09:15:00|9.79|9.59|9.79|9.59|9.8|9.6|9.78|9.58|43
1689240000000|2023-07-13 09:20:00|9.78|9.58|9.79|9.59|9.79|9.59|9.78|9.58|26
1689240300000|2023-07-13 09:25:00|9.8|9.6|9.8|9.6|9.8|9.6|9.79|9.59|69
1689240600000|2023-07-13 09:30:00|9.79|9.59|9.81|9.61|9.82|9.62|9.79|9.59|61
1689240900000|2023-07-13 09:35:00|9.82|9.62|9.8|9.6|9.82|9.62|9.8|9.6|49
1689241200000|2023-07-13 09:40:00|9.81|9.61|9.81|9.61|9.81|9.61|9.8|9.6|47
1689241500000|2023-07-13 09:45:00|9.8|9.6|9.8|9.6|9.81|9.61|9.8|9.6|41
1689241800000|2023-07-13 09:50:00|9.81|9.61|9.81|9.61|9.81|9.61|9.8|9.6|51
1689242100000|2023-07-13 09:55:00|9.82|9.62|9.8|9.6|9.82|9.62|9.8|9.6|27
1689242400000|2023-07-13 10:00:00|9.81|9.61|9.81|9.61|9.81|9.61|9.79|9.59|33
1689242700000|2023-07-13 10:05:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|4
1689243000000|2023-07-13 10:10:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|46
1689243300000|2023-07-13 10:15:00|9.8|9.6|9.8|9.6|9.81|9.61|9.8|9.6|33
1689243600000|2023-07-13 10:20:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|24
1689243900000|2023-07-13 10:25:00|9.79|9.59|9.8|9.6|9.8|9.6|9.79|9.59|10
1689244200000|2023-07-13 10:30:00|9.81|9.61|9.8|9.6|9.81|9.61|9.8|9.6|42
1689244500000|2023-07-13 10:35:00|9.81|9.61|9.81|9.61|9.81|9.61|9.8|9.6|31
1689245100000|2023-07-13 10:45:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|2
1689245700000|2023-07-13 10:55:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|18
1689246000000|2023-07-13 11:00:00|9.8|9.6|9.81|9.61|9.82|9.62|9.8|9.6|6
1689246300000|2023-07-13 11:05:00|9.82|9.62|9.81|9.61|9.82|9.62|9.8|9.6|36
1689246600000|2023-07-13 11:10:00|9.8|9.6|9.8|9.6|9.81|9.61|9.8|9.6|71
1689246900000|2023-07-13 11:15:00|9.81|9.61|9.8|9.6|9.82|9.62|9.8|9.6|10
1689247200000|2023-07-13 11:20:00|9.81|9.61|9.8|9.6|9.81|9.61|9.8|9.6|58
1689247500000|2023-07-13 11:25:00|9.81|9.61|9.8|9.6|9.81|9.61|9.8|9.6|34
1689247800000|2023-07-13 11:30:00|9.81|9.61|9.81|9.61|9.81|9.61|9.8|9.6|47
1689248100000|2023-07-13 11:35:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|2
1689248400000|2023-07-13 11:40:00|9.8|9.6|9.81|9.61|9.81|9.61|9.8|9.6|2
1689248700000|2023-07-13 11:45:00|9.82|9.62|9.82|9.62|9.82|9.62|9.81|9.61|5
1689249000000|2023-07-13 11:50:00|9.81|9.61|9.81|9.61|9.82|9.62|9.81|9.61|9
1689249300000|2023-07-13 11:55:00|9.8|9.6|9.8|9.6|9.81|9.61|9.79|9.59|63
1689249600000|2023-07-13 12:00:00|9.81|9.61|9.81|9.61|9.81|9.61|9.8|9.6|89
1689249900000|2023-07-13 12:05:00|9.8|9.6|9.8|9.6|9.81|9.61|9.8|9.6|57
1689250200000|2023-07-13 12:10:00|9.81|9.61|9.81|9.61|9.82|9.62|9.8|9.6|49
1689250500000|2023-07-13 12:15:00|9.8|9.6|9.8|9.6|9.81|9.61|9.8|9.6|55
1689250800000|2023-07-13 12:20:00|9.81|9.61|9.79|9.59|9.81|9.61|9.79|9.59|59
1689251100000|2023-07-13 12:25:00|9.8|9.6|9.78|9.58|9.81|9.61|9.78|9.58|73
1689251400000|2023-07-13 12:30:00|9.79|9.59|9.77|9.57|9.8|9.6|9.77|9.57|89
1689251700000|2023-07-13 12:35:00|9.76|9.56|9.77|9.57|9.78|9.58|9.76|9.56|150
1689252000000|2023-07-13 12:40:00|9.78|9.58|9.8|9.6|9.8|9.6|9.77|9.57|111
1689252300000|2023-07-13 12:45:00|9.79|9.59|9.79|9.59|9.8|9.6|9.79|9.59|73
1689252600000|2023-07-13 12:50:00|9.8|9.6|9.77|9.57|9.8|9.6|9.77|9.57|68
1689252900000|2023-07-13 12:55:00|9.78|9.58|9.78|9.58|9.78|9.58|9.77|9.57|41
1689253200000|2023-07-13 13:00:00|9.77|9.57|9.79|9.59|9.79|9.59|9.77|9.57|25
1689253500000|2023-07-13 13:05:00|9.78|9.58|9.78|9.58|9.79|9.59|9.78|9.58|29
1689253800000|2023-07-13 13:10:00|9.79|9.59|9.79|9.59|9.79|9.59|9.78|9.58|27
1689254400000|2023-07-13 13:20:00|9.78|9.58|9.78|9.58|9.79|9.59|9.78|9.58|47
1689254700000|2023-07-13 13:25:00|9.79|9.59|9.8|9.6|9.81|9.61|9.78|9.58|80
1689255000000|2023-07-13 13:30:00|9.81|9.61|9.82|9.62|9.82|9.62|9.8|9.6|116
1689255300000|2023-07-13 13:35:00|9.81|9.61|9.81|9.61|9.82|9.62|9.81|9.61|35
1689255600000|2023-07-13 13:40:00|9.82|9.62|9.83|9.63|9.84|9.64|9.81|9.61|60
1689255900000|2023-07-13 13:45:00|9.84|9.64|9.84|9.64|9.84|9.64|9.82|9.62|63
1689256200000|2023-07-13 13:50:00|9.85|9.65|9.86|9.66|9.86|9.66|9.83|9.63|80
1689256500000|2023-07-13 13:55:00|9.85|9.65|9.86|9.66|9.86|9.66|9.85|9.65|20
1689256800000|2023-07-13 14:00:00|9.85|9.65|9.87|9.67|9.87|9.67|9.85|9.65|41
1689257100000|2023-07-13 14:05:00|9.86|9.66|9.86|9.66|9.88|9.68|9.84|9.64|69
1689257400000|2023-07-13 14:10:00|9.85|9.65|9.88|9.68|9.89|9.69|9.85|9.65|92
1689257700000|2023-07-13 14:15:00|9.87|9.67|9.88|9.68|9.88|9.68|9.87|9.67|48
1689258000000|2023-07-13 14:20:00|9.89|9.69|9.88|9.68|9.89|9.69|9.87|9.67|78
1689258300000|2023-07-13 14:25:00|9.87|9.67|9.88|9.68|9.88|9.68|9.87|9.67|36
1689258600000|2023-07-13 14:30:00|9.87|9.67|9.86|9.66|9.88|9.68|9.86|9.66|12
1689258900000|2023-07-13 14:35:00|9.85|9.65|9.86|9.66|9.86|9.66|9.85|9.65|102
1689259200000|2023-07-13 14:40:00|9.85|9.65|9.86|9.66|9.86|9.66|9.85|9.65|56
1689259500000|2023-07-13 14:45:00|9.85|9.65|9.85|9.65|9.86|9.66|9.85|9.65|5
1689259800000|2023-07-13 14:50:00|9.84|9.64|9.84|9.64|9.85|9.65|9.84|9.64|45
1689260100000|2023-07-13 14:55:00|9.85|9.65|9.84|9.64|9.85|9.65|9.83|9.63|14
1689260400000|2023-07-13 15:00:00|9.85|9.65|9.83|9.63|9.85|9.65|9.83|9.63|43
1689260700000|2023-07-13 15:05:00|9.84|9.64|9.84|9.64|9.85|9.65|9.83|9.63|37
1689261000000|2023-07-13 15:10:00|9.85|9.65|9.84|9.64|9.85|9.65|9.84|9.64|40
1689261300000|2023-07-13 15:15:00|9.85|9.65|9.86|9.66|9.86|9.66|9.84|9.64|96
1689261600000|2023-07-13 15:20:00|9.85|9.65|9.89|9.69|9.9|9.7|9.85|9.65|87
1689261900000|2023-07-13 15:25:00|9.9|9.7|10.24|10.04|10.29|10.09|9.89|9.69|338
1689262200000|2023-07-13 15:30:00|10.27|10.07|10.32|10.12|10.37|10.17|10.22|10.02|349
1689262500000|2023-07-13 15:35:00|10.31|10.11|10.65|10.45|10.65|10.45|10.31|10.11|323
1689262800000|2023-07-13 15:40:00|10.66|10.46|10.95|10.75|10.95|10.75|10.56|10.36|334
1689263100000|2023-07-13 15:45:00|10.97|10.77|10.83|10.63|11.17|10.97|10.72|10.52|418
1689263400000|2023-07-13 15:50:00|10.84|10.64|10.81|10.61|10.97|10.77|10.75|10.55|353
1689263700000|2023-07-13 15:55:00|10.8|10.6|10.91|10.71|11|10.8|10.75|10.55|398
1689264000000|2023-07-13 16:00:00|10.92|10.72|10.8|10.6|10.94|10.74|10.79|10.59|248
1689264300000|2023-07-13 16:05:00|10.81|10.61|10.95|10.75|11|10.8|10.79|10.59|283
1689264600000|2023-07-13 16:10:00|10.96|10.76|10.96|10.76|11|10.8|10.91|10.71|254
1689264900000|2023-07-13 16:15:00|10.97|10.77|10.98|10.78|11.06|10.86|10.96|10.76|178
1689265200000|2023-07-13 16:20:00|10.97|10.77|11.02|10.82|11.04|10.84|10.94|10.74|232
1689265500000|2023-07-13 16:25:00|11.03|10.83|11.2|11|11.21|11.01|11.02|10.82|216
1689265800000|2023-07-13 16:30:00|11.19|10.99|11.04|10.84|11.27|11.07|11.01|10.81|320
1689266100000|2023-07-13 16:35:00|11.05|10.85|11.19|10.99|11.24|11.04|11.05|10.85|209
1689266400000|2023-07-13 16:40:00|11.18|10.98|11.15|10.95|11.26|11.06|11.12|10.92|227
1689266700000|2023-07-13 16:45:00|11.14|10.94|11.28|11.08|11.35|11.15|11.13|10.93|172
1689267000000|2023-07-13 16:50:00|11.29|11.09|11.52|11.32|11.55|11.35|11.28|11.08|226
1689267300000|2023-07-13 16:55:00|11.51|11.31|11.53|11.33|11.58|11.38|11.36|11.16|304
1689267600000|2023-07-13 17:00:00|11.54|11.34|11.54|11.34|11.59|11.39|11.44|11.24|255
1689267900000|2023-07-13 17:05:00|11.53|11.33|11.54|11.34|11.68|11.48|11.47|11.27|216
1689268200000|2023-07-13 17:10:00|11.55|11.35|11.91|11.71|11.91|11.71|11.53|11.33|299
1689268500000|2023-07-13 17:15:00|11.92|11.72|12.27|12.07|12.37|12.17|11.81|11.61|469
1689268800000|2023-07-13 17:20:00|12.28|12.08|12.45|12.25|12.52|12.32|12.27|12.07|476
1689269100000|2023-07-13 17:25:00|12.43|12.23|12.51|12.31|12.6|12.4|12.36|12.16|358
1689269400000|2023-07-13 17:30:00|12.52|12.32|12.51|12.31|12.61|12.41|12.42|12.22|335
1689269700000|2023-07-13 17:35:00|12.5|12.3|13.06|12.86|13.13|12.93|12.49|12.29|401
1689270000000|2023-07-13 17:40:00|13.07|12.87|13.12|12.92|13.47|13.27|12.94|12.74|548
1689270300000|2023-07-13 17:45:00|13.1|12.9|13.07|12.87|13.13|12.93|12.92|12.72|353
1689270600000|2023-07-13 17:50:00|13.08|12.88|13.5|13.3|13.69|13.49|13.08|12.88|366
1689270900000|2023-07-13 17:55:00|13.49|13.29|13.74|13.54|14.19|13.99|13.48|13.28|468
1689271200000|2023-07-13 18:00:00|13.73|13.53|14.17|13.97|14.57|14.37|13.69|13.49|607
1689271500000|2023-07-13 18:05:00|14.2|14|14.52|14.32|14.57|14.37|14.06|13.86|496
1689271800000|2023-07-13 18:10:00|14.5|14.3|14.93|14.73|15.07|14.87|14.43|14.23|595
1689272100000|2023-07-13 18:15:00|14.91|14.71|15.6|15.4|15.79|15.59|14.91|14.71|684
1689272400000|2023-07-13 18:20:00|15.61|15.41|19.27|19.07|19.63|19.43|15.61|15.41|927
1689272700000|2023-07-13 18:25:00|19.2|19|17.33|17.13|19.51|19.31|16.45|16.25|954
1689273000000|2023-07-13 18:30:00|17.34|17.14|16.62|16.42|17.34|17.14|15.71|15.51|849
1689273300000|2023-07-13 18:35:00|16.65|16.45|16.63|16.43|17.04|16.84|16.54|16.34|673
1689273600000|2023-07-13 18:40:00|16.62|16.42|16.07|15.87|16.62|16.42|15.82|15.62|686
1689273900000|2023-07-13 18:45:00|16.06|15.86|15.16|14.96|16.06|15.86|14.87|14.67|668
1689274200000|2023-07-13 18:50:00|15.17|14.97|15.49|15.29|15.63|15.43|14.81|14.61|609
1689274500000|2023-07-13 18:55:00|15.48|15.28|15.56|15.36|15.78|15.58|15.16|14.96|578
1689274800000|2023-07-13 19:00:00|15.55|15.35|15.48|15.28|15.82|15.62|15.28|15.08|556
1689275100000|2023-07-13 19:05:00|15.49|15.29|15.73|15.53|15.77|15.57|15.46|15.26|486
1689275400000|2023-07-13 19:10:00|15.74|15.54|16.5|16.3|16.58|16.38|15.67|15.47|573
1689275700000|2023-07-13 19:15:00|16.51|16.31|15.82|15.62|16.65|16.45|15.7|15.5|597
1689276000000|2023-07-13 19:20:00|15.81|15.61|15.71|15.51|15.98|15.78|15.38|15.18|464
1689276300000|2023-07-13 19:25:00|15.7|15.5|15.81|15.61|16.03|15.83|15.65|15.45|453
1689276600000|2023-07-13 19:30:00|15.8|15.6|15.89|15.69|16.06|15.86|15.67|15.47|421
1689276900000|2023-07-13 19:35:00|15.9|15.7|16.36|16.16|17.02|16.82|15.83|15.63|674
1689277200000|2023-07-13 19:40:00|16.35|16.15|16.42|16.22|16.57|16.37|16.16|15.96|541
1689277500000|2023-07-13 19:45:00|16.43|16.23|16.06|15.86|16.55|16.35|15.87|15.67|568
1689277800000|2023-07-13 19:50:00|16.05|15.85|16.2|16|16.33|16.13|16.01|15.81|469
1689278100000|2023-07-13 19:55:00|16.19|15.99|16.26|16.06|16.39|16.19|16.05|15.85|454
1689278400000|2023-07-13 20:00:00|16.25|16.05|16.01|15.81|16.34|16.14|15.95|15.75|497
1689278700000|2023-07-13 20:05:00|16|15.8|15.92|15.72|16.2|16|15.88|15.68|463
1689279000000|2023-07-13 20:10:00|15.93|15.73|15.64|15.44|15.98|15.78|15.57|15.37|399
1689279300000|2023-07-13 20:15:00|15.65|15.45|15.71|15.51|15.8|15.6|15.58|15.38|378
1689279600000|2023-07-13 20:20:00|15.72|15.52|15.65|15.45|15.87|15.67|15.6|15.4|358
1689279900000|2023-07-13 20:25:00|15.64|15.44|15.5|15.3|15.74|15.54|15.34|15.14|360
1689280200000|2023-07-13 20:30:00|15.52|15.32|15.53|15.33|15.65|15.45|15.46|15.26|388
1689280500000|2023-07-13 20:35:00|15.52|15.32|15.66|15.46|15.66|15.46|15.49|15.29|326
1689280800000|2023-07-13 20:40:00|15.65|15.45|15.93|15.73|15.96|15.76|15.65|15.45|447
1689281100000|2023-07-13 20:45:00|15.92|15.72|15.8|15.6|15.99|15.79|15.69|15.49|339
1689281400000|2023-07-13 20:50:00|15.82|15.62|15.73|15.53|15.88|15.68|15.7|15.5|329
1689281700000|2023-07-13 20:55:00|15.72|15.52|15.7|15.5|15.84|15.64|15.6|15.4|316
1689282000000|2023-07-13 21:00:00|15.69|15.49|15.32|15.12|15.73|15.53|15.21|15.01|297
1689282300000|2023-07-13 21:05:00|15.31|15.11|14.69|14.49|15.4|15.2|14.55|14.35|417
1689282600000|2023-07-13 21:10:00|14.7|14.5|14.77|14.57|14.94|14.74|14.7|14.5|313
1689282900000|2023-07-13 21:15:00|14.76|14.56|14.77|14.57|14.87|14.67|14.68|14.48|303
1689283200000|2023-07-13 21:20:00|14.78|14.58|14.48|14.28|14.78|14.58|14.47|14.27|291
1689283500000|2023-07-13 21:25:00|14.47|14.27|14.67|14.47|14.78|14.58|14.47|14.27|255
1689283800000|2023-07-13 21:30:00|14.68|14.48|14.69|14.49|14.84|14.64|14.65|14.45|255
1689284100000|2023-07-13 21:35:00|14.7|14.5|14.8|14.6|14.89|14.69|14.7|14.5|211
1689284400000|2023-07-13 21:40:00|14.81|14.61|14.9|14.7|15.02|14.82|14.79|14.59|168
1689284700000|2023-07-13 21:45:00|14.91|14.71|14.89|14.69|15|14.8|14.85|14.65|113
1689285000000|2023-07-13 21:50:00|14.88|14.68|14.79|14.59|14.89|14.69|14.75|14.55|102
1689285300000|2023-07-13 21:55:00|14.78|14.58|14.71|14.51|14.8|14.6|14.69|14.49|108
1689285600000|2023-07-13 22:00:00|14.72|14.52|14.76|14.56|14.82|14.62|14.64|14.44|232
1689285900000|2023-07-13 22:05:00|14.77|14.57|14.91|14.71|14.93|14.73|14.75|14.55|262
1689286200000|2023-07-13 22:10:00|14.92|14.72|15.01|14.81|15.02|14.82|14.86|14.66|294
1689286500000|2023-07-13 22:15:00|15.02|14.82|15.32|15.12|15.39|15.19|14.96|14.76|309
1689286800000|2023-07-13 22:20:00|15.31|15.11|15.27|15.07|15.38|15.18|15.22|15.02|277
1689287100000|2023-07-13 22:25:00|15.26|15.06|15.19|14.99|15.31|15.11|15.18|14.98|229
1689287400000|2023-07-13 22:30:00|15.2|15|15.16|14.96|15.24|15.04|15.07|14.87|185
1689287700000|2023-07-13 22:35:00|15.17|14.97|15.07|14.87|15.17|14.97|15|14.8|236
1689288000000|2023-07-13 22:40:00|15.08|14.88|14.97|14.77|15.08|14.88|14.91|14.71|208
1689288300000|2023-07-13 22:45:00|14.96|14.76|15.1|14.9|15.11|14.91|14.94|14.74|290
1689288600000|2023-07-13 22:50:00|15.11|14.91|15.12|14.92|15.18|14.98|15.1|14.9|176
1689288900000|2023-07-13 22:55:00|15.13|14.93|15.14|14.94|15.23|15.03|15.12|14.92|200
1689289200000|2023-07-13 23:00:00|15.13|14.93|15.24|15.04|15.27|15.07|15.09|14.89|195
1689289500000|2023-07-13 23:05:00|15.23|15.03|15.2|15|15.3|15.1|15.2|15|162
1689289800000|2023-07-13 23:10:00|15.21|15.01|15.31|15.11|15.33|15.13|15.21|15.01|219
1689290100000|2023-07-13 23:15:00|15.3|15.1|15.27|15.07|15.31|15.11|15.14|14.94|188
1689290400000|2023-07-13 23:20:00|15.26|15.06|15.28|15.08|15.32|15.12|15.23|15.03|139
1689290700000|2023-07-13 23:25:00|15.29|15.09|15.2|15|15.3|15.1|15.16|14.96|149
1689291000000|2023-07-13 23:30:00|15.21|15.01|15.26|15.06|15.26|15.06|15.16|14.96|186
1689291300000|2023-07-13 23:35:00|15.27|15.07|15.27|15.07|15.32|15.12|15.22|15.02|172
1689291600000|2023-07-13 23:40:00|15.28|15.08|15.45|15.25|15.51|15.31|15.19|14.99|248
1689291900000|2023-07-13 23:45:00|15.44|15.24|15.37|15.17|15.45|15.25|15.36|15.16|204
1689292200000|2023-07-13 23:50:00|15.38|15.18|15.55|15.35|15.68|15.48|15.31|15.11|228
1689292500000|2023-07-13 23:55:00|15.56|15.36|15.63|15.43|15.79|15.59|15.54|15.34|250
1689292800000|2023-07-14 00:00:00|15.64|15.44|15.61|15.41|15.72|15.52|15.56|15.36|327
1689293100000|2023-07-14 00:05:00|15.6|15.4|15.62|15.42|15.64|15.44|15.35|15.15|342
1689293400000|2023-07-14 00:10:00|15.61|15.41|15.56|15.36|15.61|15.41|15.46|15.26|260
1689293700000|2023-07-14 00:15:00|15.57|15.37|15.34|15.14|15.62|15.42|15.33|15.13|305
1689294000000|2023-07-14 00:20:00|15.35|15.15|15.26|15.06|15.46|15.26|15.24|15.04|252
1689294300000|2023-07-14 00:25:00|15.27|15.07|15.17|14.97|15.31|15.11|15.07|14.87|341
1689294600000|2023-07-14 00:30:00|15.16|14.96|15.37|15.17|15.38|15.18|15.11|14.91|251
1689294900000|2023-07-14 00:35:00|15.38|15.18|15.37|15.17|15.47|15.27|15.29|15.09|312
1689295200000|2023-07-14 00:40:00|15.36|15.16|15.32|15.12|15.37|15.17|15.23|15.03|288
1689295500000|2023-07-14 00:45:00|15.31|15.11|15.2|15|15.37|15.17|15.17|14.97|272
1689295800000|2023-07-14 00:50:00|15.21|15.01|14.92|14.72|15.24|15.04|14.88|14.68|323
1689296100000|2023-07-14 00:55:00|14.91|14.71|14.91|14.71|15|14.8|14.88|14.68|289
1689296400000|2023-07-14 01:00:00|14.92|14.72|14.93|14.73|14.96|14.76|14.8|14.6|303
1689296700000|2023-07-14 01:05:00|14.92|14.72|14.64|14.44|14.99|14.79|14.56|14.36|294
1689297000000|2023-07-14 01:10:00|14.65|14.45|14.42|14.22|14.73|14.53|14.32|14.12|394
1689297300000|2023-07-14 01:15:00|14.43|14.23|14.6|14.4|14.63|14.43|14.38|14.18|368
1689297600000|2023-07-14 01:20:00|14.59|14.39|14.53|14.33|14.62|14.42|14.5|14.3|207
1689297900000|2023-07-14 01:25:00|14.54|14.34|14.45|14.25|14.58|14.38|14.41|14.21|236
1689298200000|2023-07-14 01:30:00|14.44|14.24|14.48|14.28|14.58|14.38|14.41|14.21|236
1689298500000|2023-07-14 01:35:00|14.49|14.29|14.44|14.24|14.58|14.38|14.36|14.16|245
1689298800000|2023-07-14 01:40:00|14.45|14.25|14.61|14.41|14.67|14.47|14.42|14.22|232
1689299100000|2023-07-14 01:45:00|14.6|14.4|14.67|14.47|14.73|14.53|14.58|14.38|238
1689299400000|2023-07-14 01:50:00|14.66|14.46|14.69|14.49|14.74|14.54|14.64|14.44|188
1689299700000|2023-07-14 01:55:00|14.7|14.5|14.64|14.44|14.71|14.51|14.59|14.39|205
1689300000000|2023-07-14 02:00:00|14.65|14.45|14.77|14.57|14.78|14.58|14.61|14.41|210
1689300300000|2023-07-14 02:05:00|14.78|14.58|14.6|14.4|14.78|14.58|14.51|14.31|189
1689300600000|2023-07-14 02:10:00|14.59|14.39|14.54|14.34|14.63|14.43|14.5|14.3|228
1689300900000|2023-07-14 02:15:00|14.53|14.33|14.62|14.42|14.63|14.43|14.5|14.3|178
1689301200000|2023-07-14 02:20:00|14.63|14.43|14.68|14.48|14.69|14.49|14.59|14.39|228
1689301500000|2023-07-14 02:25:00|14.69|14.49|14.69|14.49|14.75|14.55|14.68|14.48|161
1689301800000|2023-07-14 02:30:00|14.7|14.5|14.69|14.49|14.73|14.53|14.64|14.44|170
1689302100000|2023-07-14 02:35:00|14.68|14.48|14.76|14.56|14.78|14.58|14.67|14.47|174
1689302400000|2023-07-14 02:40:00|14.77|14.57|14.75|14.55|14.77|14.57|14.68|14.48|129
1689302700000|2023-07-14 02:45:00|14.76|14.56|14.75|14.55|14.78|14.58|14.63|14.43|134
1689303000000|2023-07-14 02:50:00|14.74|14.54|14.75|14.55|14.8|14.6|14.69|14.49|201
1689303300000|2023-07-14 02:55:00|14.74|14.54|14.82|14.62|14.84|14.64|14.7|14.5|147
1689303600000|2023-07-14 03:00:00|14.83|14.63|14.76|14.56|14.83|14.63|14.72|14.52|188
1689303900000|2023-07-14 03:05:00|14.75|14.55|14.72|14.52|14.82|14.62|14.71|14.51|126
1689304200000|2023-07-14 03:10:00|14.73|14.53|14.78|14.58|14.81|14.61|14.71|14.51|130
1689304500000|2023-07-14 03:15:00|14.77|14.57|14.78|14.58|14.88|14.68|14.75|14.55|202
1689304800000|2023-07-14 03:20:00|14.79|14.59|14.75|14.55|14.79|14.59|14.69|14.49|165
1689305100000|2023-07-14 03:25:00|14.74|14.54|14.72|14.52|14.77|14.57|14.65|14.45|170
1689305400000|2023-07-14 03:30:00|14.73|14.53|14.69|14.49|14.73|14.53|14.66|14.46|114
1689305700000|2023-07-14 03:35:00|14.7|14.5|14.77|14.57|14.79|14.59|14.68|14.48|137
1689306000000|2023-07-14 03:40:00|14.76|14.56|14.84|14.64|14.84|14.64|14.62|14.42|206
1689306300000|2023-07-14 03:45:00|14.83|14.63|14.79|14.59|14.86|14.66|14.77|14.57|189
1689306600000|2023-07-14 03:50:00|14.8|14.6|14.91|14.71|14.94|14.74|14.77|14.57|207
1689306900000|2023-07-14 03:55:00|14.9|14.7|14.98|14.78|15.07|14.87|14.9|14.7|171
1689307200000|2023-07-14 04:00:00|14.97|14.77|15.07|14.87|15.07|14.87|14.92|14.72|168
1689307500000|2023-07-14 04:05:00|15.08|14.88|15.18|14.98|15.21|15.01|15.02|14.82|228
1689307800000|2023-07-14 04:10:00|15.19|14.99|15.17|14.97|15.21|15.01|15.12|14.92|299
1689308100000|2023-07-14 04:15:00|15.18|14.98|15.34|15.14|15.35|15.15|15.14|14.94|238
1689308400000|2023-07-14 04:20:00|15.35|15.15|15.41|15.21|15.54|15.34|15.26|15.06|307
1689308700000|2023-07-14 04:25:00|15.4|15.2|15.87|15.67|15.89|15.69|15.4|15.2|375
1689309000000|2023-07-14 04:30:00|15.86|15.66|15.64|15.44|15.86|15.66|15.62|15.42|320
1689309300000|2023-07-14 04:35:00|15.63|15.43|15.51|15.31|15.65|15.45|15.49|15.29|297
1689309600000|2023-07-14 04:40:00|15.5|15.3|15.32|15.12|15.55|15.35|15.31|15.11|264
1689309900000|2023-07-14 04:45:00|15.31|15.11|15.29|15.09|15.43|15.23|15.24|15.04|256
1689310200000|2023-07-14 04:50:00|15.3|15.1|15.21|15.01|15.34|15.14|15.19|14.99|215
1689310500000|2023-07-14 04:55:00|15.22|15.02|15.14|14.94|15.23|15.03|15.06|14.86|214
1689310800000|2023-07-14 05:00:00|15.13|14.93|15.18|14.98|15.19|14.99|14.98|14.78|224
1689311100000|2023-07-14 05:05:00|15.19|14.99|15.2|15|15.25|15.05|15.17|14.97|199
1689311400000|2023-07-14 05:10:00|15.19|14.99|15.1|14.9|15.22|15.02|15.03|14.83|229
1689311700000|2023-07-14 05:15:00|15.11|14.91|15.02|14.82|15.13|14.93|14.96|14.76|168
1689312000000|2023-07-14 05:20:00|15.03|14.83|15.02|14.82|15.09|14.89|15.01|14.81|169
1689312300000|2023-07-14 05:25:00|15.01|14.81|15.14|14.94|15.18|14.98|15.01|14.81|227
1689312600000|2023-07-14 05:30:00|15.13|14.93|15.34|15.14|15.34|15.14|15.12|14.92|149
1689312900000|2023-07-14 05:35:00|15.35|15.15|15.22|15.02|15.4|15.2|15.21|15.01|234
1689313200000|2023-07-14 05:40:00|15.21|15.01|15.31|15.11|15.34|15.14|15.2|15|248
1689313500000|2023-07-14 05:45:00|15.3|15.1|15.24|15.04|15.38|15.18|15.23|15.03|165
1689313800000|2023-07-14 05:50:00|15.28|15.08|15.27|15.07|15.32|15.12|15.25|15.05|205
1689314100000|2023-07-14 05:55:00|15.26|15.06|15.31|15.11|15.32|15.12|15.22|15.02|228
1689314400000|2023-07-14 06:00:00|15.3|15.1|15.29|15.09|15.36|15.16|15.21|15.01|172
1689314700000|2023-07-14 06:05:00|15.3|15.1|15.33|15.13|15.36|15.16|15.26|15.06|172
1689315000000|2023-07-14 06:10:00|15.32|15.12|15.31|15.11|15.36|15.16|15.27|15.07|207
1689315300000|2023-07-14 06:15:00|15.32|15.12|15.37|15.17|15.39|15.19|15.28|15.08|165
1689315600000|2023-07-14 06:20:00|15.36|15.16|15.29|15.09|15.37|15.17|15.28|15.08|124
1689315900000|2023-07-14 06:25:00|15.3|15.1|15.32|15.12|15.32|15.12|15.26|15.06|115
1689316200000|2023-07-14 06:30:00|15.31|15.11|15.23|15.03|15.32|15.12|15.18|14.98|136
1689316500000|2023-07-14 06:35:00|15.22|15.02|15.44|15.24|15.49|15.29|15.21|15.01|288
1689316800000|2023-07-14 06:40:00|15.45|15.25|15.36|15.16|15.46|15.26|15.34|15.14|196
1689317100000|2023-07-14 06:45:00|15.35|15.15|15.3|15.1|15.42|15.22|15.29|15.09|204
1689317400000|2023-07-14 06:50:00|15.29|15.09|15.15|14.95|15.32|15.12|15.14|14.94|188
1689317700000|2023-07-14 06:55:00|15.16|14.96|15.15|14.95|15.17|14.97|15.14|14.94|157
1689318000000|2023-07-14 07:00:00|15.14|14.94|15.18|14.98|15.3|15.1|15.13|14.93|221
1689318300000|2023-07-14 07:05:00|15.19|14.99|15.28|15.08|15.31|15.11|15.17|14.97|194
1689318600000|2023-07-14 07:10:00|15.29|15.09|15.22|15.02|15.3|15.1|15.19|14.99|168
1689318900000|2023-07-14 07:15:00|15.21|15.01|14.99|14.79|15.25|15.05|14.99|14.79|221
1689319200000|2023-07-14 07:20:00|14.98|14.78|14.9|14.7|15.04|14.84|14.89|14.69|256
1689319500000|2023-07-14 07:25:00|14.89|14.69|14.73|14.53|14.92|14.72|14.72|14.52|263
1689319800000|2023-07-14 07:30:00|14.72|14.52|14.61|14.41|14.73|14.53|14.6|14.4|215
1689320100000|2023-07-14 07:35:00|14.6|14.4|14.75|14.55|14.78|14.58|14.6|14.4|213
1689320400000|2023-07-14 07:40:00|14.74|14.54|14.8|14.6|14.89|14.69|14.7|14.5|193
1689320700000|2023-07-14 07:45:00|14.81|14.61|14.84|14.64|14.87|14.67|14.8|14.6|136
1689321000000|2023-07-14 07:50:00|14.85|14.65|14.77|14.57|14.91|14.71|14.72|14.52|229
1689321300000|2023-07-14 07:55:00|14.76|14.56|14.77|14.57|14.85|14.65|14.73|14.53|211
1689321600000|2023-07-14 08:00:00|14.76|14.56|14.83|14.63|14.92|14.72|14.74|14.54|180
1689321900000|2023-07-14 08:05:00|14.82|14.62|14.92|14.72|14.93|14.73|14.81|14.61|213
1689322200000|2023-07-14 08:10:00|14.93|14.73|14.98|14.78|14.99|14.79|14.89|14.69|180
1689322500000|2023-07-14 08:15:00|14.97|14.77|14.97|14.77|15.06|14.86|14.96|14.76|202
1689322800000|2023-07-14 08:20:00|14.98|14.78|15.04|14.84|15.09|14.89|14.96|14.76|155
1689323100000|2023-07-14 08:25:00|15.05|14.85|15.01|14.81|15.05|14.85|14.99|14.79|204
1689323400000|2023-07-14 08:30:00|15|14.8|15.03|14.83|15.07|14.87|14.97|14.77|193
1689323700000|2023-07-14 08:35:00|15.04|14.84|15.06|14.86|15.1|14.9|15.03|14.83|183
1689324000000|2023-07-14 08:40:00|15.05|14.85|15.05|14.85|15.06|14.86|15|14.8|135
1689324300000|2023-07-14 08:45:00|15.06|14.86|14.97|14.77|15.06|14.86|14.96|14.76|168
1689324600000|2023-07-14 08:50:00|14.98|14.78|14.9|14.7|15|14.8|14.88|14.68|144
1689324900000|2023-07-14 08:55:00|14.91|14.71|14.93|14.73|14.99|14.79|14.91|14.71|139
1689325200000|2023-07-14 09:00:00|14.94|14.74|14.93|14.73|14.97|14.77|14.89|14.69|143
1689325500000|2023-07-14 09:05:00|14.94|14.74|14.84|14.64|14.94|14.74|14.84|14.64|132
1689325800000|2023-07-14 09:10:00|14.83|14.63|14.83|14.63|14.88|14.68|14.78|14.58|137
1689326100000|2023-07-14 09:15:00|14.84|14.64|14.79|14.59|14.86|14.66|14.79|14.59|197
1689326400000|2023-07-14 09:20:00|14.78|14.58|14.72|14.52|14.8|14.6|14.67|14.47|195
1689326700000|2023-07-14 09:25:00|14.73|14.53|14.79|14.59|14.81|14.61|14.72|14.52|146
1689327000000|2023-07-14 09:30:00|14.78|14.58|14.65|14.45|14.79|14.59|14.63|14.43|173
1689327300000|2023-07-14 09:35:00|14.66|14.46|14.7|14.5|14.76|14.56|14.65|14.45|247
1689327600000|2023-07-14 09:40:00|14.71|14.51|14.83|14.63|14.83|14.63|14.71|14.51|116
1689327900000|2023-07-14 09:45:00|14.84|14.64|14.96|14.76|15|14.8|14.83|14.63|244
1689328200000|2023-07-14 09:50:00|14.95|14.75|14.89|14.69|14.95|14.75|14.89|14.69|125
1689328500000|2023-07-14 09:55:00|14.9|14.7|14.87|14.67|14.92|14.72|14.86|14.66|132
1689328800000|2023-07-14 10:00:00|14.88|14.68|14.78|14.58|14.94|14.74|14.77|14.57|103
1689329100000|2023-07-14 10:05:00|14.79|14.59|14.93|14.73|15.05|14.85|14.76|14.56|219
1689329400000|2023-07-14 10:10:00|14.94|14.74|15|14.8|15.03|14.83|14.93|14.73|194
1689329700000|2023-07-14 10:15:00|14.99|14.79|14.96|14.76|15.07|14.87|14.92|14.72|200
1689330000000|2023-07-14 10:20:00|14.97|14.77|14.97|14.77|15.05|14.85|14.95|14.75|169
1689330300000|2023-07-14 10:25:00|14.98|14.78|15.17|14.97|15.2|15|14.97|14.77|215
1689330600000|2023-07-14 10:30:00|15.16|14.96|15.04|14.84|15.26|15.06|15.03|14.83|263
1689330900000|2023-07-14 10:35:00|15.05|14.85|15.14|14.94|15.17|14.97|15.04|14.84|200
1689331200000|2023-07-14 10:40:00|15.15|14.95|15.13|14.93|15.17|14.97|15.05|14.85|157
1689331500000|2023-07-14 10:45:00|15.12|14.92|15.18|14.98|15.27|15.07|15.06|14.86|199
1689331800000|2023-07-14 10:50:00|15.17|14.97|15.12|14.92|15.21|15.01|15.1|14.9|155
1689332100000|2023-07-14 10:55:00|15.11|14.91|15.1|14.9|15.14|14.94|15.09|14.89|178
1689332400000|2023-07-14 11:00:00|15.09|14.89|15.09|14.89|15.16|14.96|15.05|14.85|155
1689332700000|2023-07-14 11:05:00|15.1|14.9|15|14.8|15.1|14.9|15|14.8|127
1689333000000|2023-07-14 11:10:00|15.01|14.81|15.12|14.92|15.13|14.93|15|14.8|140
1689333300000|2023-07-14 11:15:00|15.13|14.93|15.11|14.91|15.17|14.97|15.1|14.9|197
1689333600000|2023-07-14 11:20:00|15.1|14.9|15.21|15.01|15.21|15.01|15.09|14.89|135
1689333900000|2023-07-14 11:25:00|15.2|15|15.3|15.1|15.31|15.11|15.15|14.95|253
1689334200000|2023-07-14 11:30:00|15.29|15.09|15.25|15.05|15.33|15.13|15.22|15.02|183
1689334500000|2023-07-14 11:35:00|15.24|15.04|15.27|15.07|15.29|15.09|15.23|15.03|92
1689334800000|2023-07-14 11:40:00|15.26|15.06|15.19|14.99|15.26|15.06|15.18|14.98|164
1689335100000|2023-07-14 11:45:00|15.18|14.98|15.17|14.97|15.19|14.99|15.13|14.93|150
1689335400000|2023-07-14 11:50:00|15.18|14.98|15.19|14.99|15.23|15.03|15.17|14.97|222
1689335700000|2023-07-14 11:55:00|15.18|14.98|15.2|15|15.2|15|15.14|14.94|141
1689336000000|2023-07-14 12:00:00|15.19|14.99|15.08|14.88|15.19|14.99|15.04|14.84|202
1689336300000|2023-07-14 12:05:00|15.07|14.87|15.06|14.86|15.12|14.92|15.06|14.86|154
1689336600000|2023-07-14 12:10:00|15.05|14.85|15|14.8|15.07|14.87|15|14.8|186
1689336900000|2023-07-14 12:15:00|15.01|14.81|14.94|14.74|15.01|14.81|14.89|14.69|174
1689337200000|2023-07-14 12:20:00|14.93|14.73|14.92|14.72|14.96|14.76|14.87|14.67|168
1689337500000|2023-07-14 12:25:00|14.91|14.71|14.95|14.75|14.98|14.78|14.91|14.71|117
1689337800000|2023-07-14 12:30:00|14.94|14.74|14.78|14.58|14.95|14.75|14.78|14.58|206
1689338100000|2023-07-14 12:35:00|14.79|14.59|14.76|14.56|14.8|14.6|14.72|14.52|204
1689338400000|2023-07-14 12:40:00|14.77|14.57|14.75|14.55|14.77|14.57|14.69|14.49|156
1689338700000|2023-07-14 12:45:00|14.74|14.54|14.67|14.47|14.74|14.54|14.65|14.45|219
1689339000000|2023-07-14 12:50:00|14.68|14.48|14.52|14.32|14.68|14.48|14.51|14.31|192
1689339300000|2023-07-14 12:55:00|14.51|14.31|14.52|14.32|14.64|14.44|14.5|14.3|297
1689339600000|2023-07-14 13:00:00|14.53|14.33|14.61|14.41|14.62|14.42|14.48|14.28|206
1689339900000|2023-07-14 13:05:00|14.62|14.42|14.46|14.26|14.62|14.42|14.46|14.26|162
1689340200000|2023-07-14 13:10:00|14.47|14.27|14.51|14.31|14.55|14.35|14.41|14.21|137
1689340500000|2023-07-14 13:15:00|14.52|14.32|14.42|14.22|14.52|14.32|14.42|14.22|109
1689340800000|2023-07-14 13:20:00|14.43|14.23|14.24|14.04|14.43|14.23|14.14|13.94|252
1689341100000|2023-07-14 13:25:00|14.25|14.05|14.36|14.16|14.38|14.18|14.22|14.02|243
1689341400000|2023-07-14 13:30:00|14.37|14.17|14.28|14.08|14.39|14.19|14.27|14.07|291
1689341700000|2023-07-14 13:35:00|14.27|14.07|14.39|14.19|14.39|14.19|14.19|13.99|204
1689342000000|2023-07-14 13:40:00|14.4|14.2|14.5|14.3|14.56|14.36|14.37|14.17|242
1689342300000|2023-07-14 13:45:00|14.49|14.29|14.55|14.35|14.56|14.36|14.45|14.25|128
1689342600000|2023-07-14 13:50:00|14.56|14.36|14.59|14.39|14.62|14.42|14.55|14.35|219
1689342900000|2023-07-14 13:55:00|14.58|14.38|14.55|14.35|14.59|14.39|14.52|14.32|128
1689343200000|2023-07-14 14:00:00|14.54|14.34|14.44|14.24|14.54|14.34|14.42|14.22|133
1689343500000|2023-07-14 14:05:00|14.45|14.25|14.4|14.2|14.45|14.25|14.34|14.14|124
1689343800000|2023-07-14 14:10:00|14.38|14.18|14.4|14.2|14.42|14.22|14.37|14.17|143
1689344100000|2023-07-14 14:15:00|14.41|14.21|14.38|14.18|14.41|14.21|14.31|14.11|137
1689344400000|2023-07-14 14:20:00|14.37|14.17|14.38|14.18|14.42|14.22|14.33|14.13|144
1689344700000|2023-07-14 14:25:00|14.37|14.17|14.35|14.15|14.38|14.18|14.29|14.09|81
1689345000000|2023-07-14 14:30:00|14.34|14.14|14.23|14.03|14.35|14.15|14.19|13.99|160
1689345300000|2023-07-14 14:35:00|14.24|14.04|14.33|14.13|14.34|14.14|14.23|14.03|158
1689345600000|2023-07-14 14:40:00|14.32|14.12|14.39|14.19|14.41|14.21|14.3|14.1|144
1689345900000|2023-07-14 14:45:00|14.4|14.2|14.38|14.18|14.47|14.27|14.36|14.16|193
1689346200000|2023-07-14 14:50:00|14.37|14.17|14.29|14.09|14.38|14.18|14.29|14.09|95
1689346500000|2023-07-14 14:55:00|14.28|14.08|14.38|14.18|14.45|14.25|14.27|14.07|172
1689346800000|2023-07-14 15:00:00|14.37|14.17|14.4|14.2|14.41|14.21|14.24|14.04|107
1689347100000|2023-07-14 15:05:00|14.39|14.19|14.45|14.25|14.47|14.27|14.35|14.15|160
1689347400000|2023-07-14 15:10:00|14.44|14.24|14.47|14.27|14.54|14.34|14.41|14.21|216
1689347700000|2023-07-14 15:15:00|14.46|14.26|14.46|14.26|14.47|14.27|14.38|14.18|138
1689348000000|2023-07-14 15:20:00|14.48|14.28|14.4|14.2|14.5|14.3|14.35|14.15|163
1689348300000|2023-07-14 15:25:00|14.41|14.21|14.4|14.2|14.41|14.21|14.32|14.12|116
1689348600000|2023-07-14 15:30:00|14.39|14.19|14.34|14.14|14.4|14.2|14.29|14.09|141
1689348900000|2023-07-14 15:35:00|14.33|14.13|14.29|14.09|14.35|14.15|14.28|14.08|93
1689349200000|2023-07-14 15:40:00|14.3|14.1|14.25|14.05|14.33|14.13|14.25|14.05|137
1689349500000|2023-07-14 15:45:00|14.24|14.04|14.22|14.02|14.31|14.11|14.21|14.01|196
1689349800000|2023-07-14 15:50:00|14.23|14.03|14.25|14.05|14.28|14.08|14.21|14.01|123
1689350100000|2023-07-14 15:55:00|14.24|14.04|14.21|14.01|14.29|14.09|14.2|14|200
1689350400000|2023-07-14 16:00:00|14.22|14.02|14.11|13.91|14.27|14.07|14.08|13.88|212
1689350700000|2023-07-14 16:05:00|14.1|13.9|14.14|13.94|14.15|13.95|14.07|13.87|264
1689351000000|2023-07-14 16:10:00|14.15|13.95|13.97|13.77|14.15|13.95|13.97|13.77|243
1689351300000|2023-07-14 16:15:00|13.96|13.76|14.03|13.83|14.06|13.86|13.94|13.74|258
1689351600000|2023-07-14 16:20:00|14.04|13.84|13.92|13.72|14.04|13.84|13.92|13.72|189
1689351900000|2023-07-14 16:25:00|13.93|13.73|13.64|13.44|13.95|13.75|13.46|13.26|351
1689352200000|2023-07-14 16:30:00|13.65|13.45|13.57|13.37|13.67|13.47|13.33|13.13|411
1689352500000|2023-07-14 16:35:00|13.55|13.35|13.48|13.28|13.61|13.41|13.42|13.22|275
1689352800000|2023-07-14 16:40:00|13.49|13.29|13.53|13.33|13.56|13.36|13.43|13.23|215
1689353100000|2023-07-14 16:45:00|13.54|13.34|13.54|13.34|13.59|13.39|13.47|13.27|188
1689353400000|2023-07-14 16:50:00|13.55|13.35|13.53|13.33|13.56|13.36|13.5|13.3|181
1689353700000|2023-07-14 16:55:00|13.52|13.32|13.58|13.38|13.6|13.4|13.49|13.29|232
1689354000000|2023-07-14 17:00:00|13.57|13.37|13.29|13.09|13.58|13.38|13.28|13.08|249
1689354300000|2023-07-14 17:05:00|13.3|13.1|13.27|13.07|13.38|13.18|13.22|13.02|243
1689354600000|2023-07-14 17:10:00|13.26|13.06|13.16|12.96|13.32|13.12|13.14|12.94|187
1689354900000|2023-07-14 17:15:00|13.15|12.95|13.16|12.96|13.22|13.02|13.05|12.85|350
1689355200000|2023-07-14 17:20:00|13.17|12.97|13.19|12.99|13.26|13.06|13.14|12.94|222
1689355500000|2023-07-14 17:25:00|13.2|13|13.18|12.98|13.23|13.03|13.16|12.96|183
1689355800000|2023-07-14 17:30:00|13.19|12.99|13.36|13.16|13.37|13.17|13.16|12.96|219
1689356100000|2023-07-14 17:35:00|13.35|13.15|13.2|13|13.36|13.16|13.18|12.98|219
1689356400000|2023-07-14 17:40:00|13.21|13.01|13.28|13.08|13.3|13.1|13.19|12.99|174
1689356700000|2023-07-14 17:45:00|13.29|13.09|13.23|13.03|13.37|13.17|13.23|13.03|161
1689357000000|2023-07-14 17:50:00|13.24|13.04|13.28|13.08|13.3|13.1|13.19|12.99|169
1689357300000|2023-07-14 17:55:00|13.27|13.07|13.25|13.05|13.28|13.08|13.15|12.95|248
1689357600000|2023-07-14 18:00:00|13.24|13.04|13.22|13.02|13.3|13.1|13.17|12.97|235
1689357900000|2023-07-14 18:05:00|13.23|13.03|13.26|13.06|13.28|13.08|13.17|12.97|172
1689358200000|2023-07-14 18:10:00|13.25|13.05|13.27|13.07|13.32|13.12|13.23|13.03|161
1689358500000|2023-07-14 18:15:00|13.26|13.06|13.05|12.85|13.29|13.09|13.05|12.85|208
1689358800000|2023-07-14 18:20:00|13.06|12.86|13.06|12.86|13.07|12.87|12.87|12.67|316
1689359100000|2023-07-14 18:25:00|13.07|12.87|12.96|12.76|13.07|12.87|12.94|12.74|308
1689359400000|2023-07-14 18:30:00|12.95|12.75|12.9|12.7|12.97|12.77|12.65|12.45|299
1689359700000|2023-07-14 18:35:00|12.91|12.71|13|12.8|13.04|12.84|12.82|12.62|280
1689360000000|2023-07-14 18:40:00|13.01|12.81|13.01|12.81|13.02|12.82|12.91|12.71|233
1689360300000|2023-07-14 18:45:00|13|12.8|13.13|12.93|13.13|12.93|12.93|12.73|234
1689360600000|2023-07-14 18:50:00|13.14|12.94|13.06|12.86|13.15|12.95|13.02|12.82|227
1689360900000|2023-07-14 18:55:00|13.05|12.85|13.01|12.81|13.08|12.88|12.98|12.78|221
1689361200000|2023-07-14 19:00:00|13|12.8|12.93|12.73|13.11|12.91|12.91|12.71|245
1689361500000|2023-07-14 19:05:00|12.94|12.74|13.14|12.94|13.18|12.98|12.92|12.72|207
1689361800000|2023-07-14 19:10:00|13.15|12.95|13.24|13.04|13.26|13.06|13.09|12.89|231
1689362100000|2023-07-14 19:15:00|13.25|13.05|13.21|13.01|13.26|13.06|13.17|12.97|199
1689362400000|2023-07-14 19:20:00|13.22|13.02|13.19|12.99|13.25|13.05|13.17|12.97|192
1689362700000|2023-07-14 19:25:00|13.2|13|13.24|13.04|13.27|13.07|13.18|12.98|219
1689363000000|2023-07-14 19:30:00|13.23|13.03|13.19|12.99|13.25|13.05|13.16|12.96|202
1689363300000|2023-07-14 19:35:00|13.18|12.98|13.2|13|13.22|13.02|13.13|12.93|133
1689363600000|2023-07-14 19:40:00|13.21|13.01|13.14|12.94|13.21|13.01|13.11|12.91|130
1689363900000|2023-07-14 19:45:00|13.15|12.95|13.16|12.96|13.19|12.99|13.11|12.91|182
1689364200000|2023-07-14 19:50:00|13.15|12.95|13.17|12.97|13.19|12.99|13.13|12.93|130
1689364500000|2023-07-14 19:55:00|13.16|12.96|13.19|12.99|13.2|13|13.14|12.94|184
1689364800000|2023-07-14 20:00:00|13.18|12.98|13.15|12.95|13.19|12.99|13.14|12.94|146
1689365100000|2023-07-14 20:05:00|13.17|12.97|13.19|12.99|13.21|13.01|13.16|12.96|224
1689365400000|2023-07-14 20:10:00|13.18|12.98|13.24|13.04|13.26|13.06|13.18|12.98|230
1689365700000|2023-07-14 20:15:00|13.23|13.03|13.16|12.96|13.24|13.04|13.15|12.95|192
1689366000000|2023-07-14 20:20:00|13.17|12.97|13.07|12.87|13.17|12.97|13.02|12.82|174
1689366300000|2023-07-14 20:25:00|13.06|12.86|13.06|12.86|13.09|12.89|13|12.8|169
1689366600000|2023-07-14 20:30:00|13.07|12.87|13.01|12.81|13.08|12.88|13|12.8|217
1689366900000|2023-07-14 20:35:00|13|12.8|13.09|12.89|13.09|12.89|13|12.8|220
1689367200000|2023-07-14 20:40:00|13.08|12.88|13.15|12.95|13.17|12.97|13.08|12.88|160
1689367500000|2023-07-14 20:45:00|13.16|12.96|13.31|13.11|13.36|13.16|13.15|12.95|273
1689367800000|2023-07-14 20:50:00|13.32|13.12|13.26|13.06|13.33|13.13|13.21|13.01|255
1689368100000|2023-07-14 20:55:00|13.25|13.05|13.26|13.06|13.27|13.07|13.22|13.02|134
1689404400000|2023-07-15 07:00:00|13.53|13.33|13.49|13.29|13.53|13.33|13.49|13.29|39
1689404700000|2023-07-15 07:05:00|13.5|13.3|13.53|13.33|13.55|13.35|13.49|13.29|50
1689405000000|2023-07-15 07:10:00|13.54|13.34|13.58|13.38|13.58|13.38|13.53|13.33|37
1689405300000|2023-07-15 07:15:00|13.57|13.37|13.5|13.3|13.59|13.39|13.47|13.27|68
1689405600000|2023-07-15 07:20:00|13.51|13.31|13.44|13.24|13.51|13.31|13.43|13.23|54
1689405900000|2023-07-15 07:25:00|13.43|13.23|13.39|13.19|13.48|13.28|13.39|13.19|73
1689406200000|2023-07-15 07:30:00|13.4|13.2|13.41|13.21|13.41|13.21|13.38|13.18|44
1689406500000|2023-07-15 07:35:00|13.42|13.22|13.44|13.24|13.44|13.24|13.41|13.21|49
1689406800000|2023-07-15 07:40:00|13.45|13.25|13.48|13.28|13.5|13.3|13.43|13.23|58
1689407100000|2023-07-15 07:45:00|13.49|13.29|13.46|13.26|13.51|13.31|13.45|13.25|78
1689407400000|2023-07-15 07:50:00|13.45|13.25|13.43|13.23|13.47|13.27|13.43|13.23|61
1689407700000|2023-07-15 07:55:00|13.42|13.22|13.44|13.24|13.46|13.26|13.4|13.2|42
1689408000000|2023-07-15 08:00:00|13.43|13.23|13.36|13.16|13.44|13.24|13.34|13.14|60
1689408300000|2023-07-15 08:05:00|13.35|13.15|13.3|13.1|13.35|13.15|13.29|13.09|76
1689408600000|2023-07-15 08:10:00|13.31|13.11|13.29|13.09|13.31|13.11|13.27|13.07|37
1689408900000|2023-07-15 08:15:00|13.3|13.1|13.34|13.14|13.35|13.15|13.25|13.05|67
1689409200000|2023-07-15 08:20:00|13.35|13.15|13.35|13.15|13.37|13.17|13.32|13.12|85
1689409500000|2023-07-15 08:25:00|13.36|13.16|13.34|13.14|13.36|13.16|13.3|13.1|43
1689409800000|2023-07-15 08:30:00|13.35|13.15|13.33|13.13|13.37|13.17|13.32|13.12|27
1689410100000|2023-07-15 08:35:00|13.34|13.14|13.31|13.11|13.34|13.14|13.28|13.08|46
1689410400000|2023-07-15 08:40:00|13.32|13.12|13.33|13.13|13.35|13.15|13.31|13.11|14
1689410700000|2023-07-15 08:45:00|13.34|13.14|13.27|13.07|13.34|13.14|13.26|13.06|62
1689411000000|2023-07-15 08:50:00|13.28|13.08|13.33|13.13|13.33|13.13|13.27|13.07|54
1689411300000|2023-07-15 08:55:00|13.32|13.12|13.24|13.04|13.32|13.12|13.24|13.04|101
1689411600000|2023-07-15 09:00:00|13.25|13.05|13.23|13.03|13.29|13.09|13.2|13|87
1689411900000|2023-07-15 09:05:00|13.24|13.04|13.23|13.03|13.27|13.07|13.21|13.01|78
1689412200000|2023-07-15 09:10:00|13.24|13.04|13.21|13.01|13.24|13.04|13.18|12.98|46
1689412500000|2023-07-15 09:15:00|13.22|13.02|13.22|13.02|13.22|13.02|13.19|12.99|33
1689412800000|2023-07-15 09:20:00|13.21|13.01|13.24|13.04|13.25|13.05|13.2|13|42
1689413100000|2023-07-15 09:25:00|13.23|13.03|13.25|13.05|13.27|13.07|13.23|13.03|77
1689413400000|2023-07-15 09:30:00|13.26|13.06|13.25|13.05|13.27|13.07|13.24|13.04|54
1689413700000|2023-07-15 09:35:00|13.24|13.04|13.26|13.06|13.26|13.06|13.22|13.02|41
1689414000000|2023-07-15 09:40:00|13.25|13.05|13.29|13.09|13.29|13.09|13.25|13.05|47
1689414300000|2023-07-15 09:45:00|13.28|13.08|13.25|13.05|13.28|13.08|13.25|13.05|28
1689414600000|2023-07-15 09:50:00|13.26|13.06|13.27|13.07|13.27|13.07|13.23|13.03|20
1689414900000|2023-07-15 09:55:00|13.26|13.06|13.23|13.03|13.26|13.06|13.21|13.01|46
1689415200000|2023-07-15 10:00:00|13.24|13.04|13.25|13.05|13.26|13.06|13.21|13.01|44
1689415500000|2023-07-15 10:05:00|13.24|13.04|13.27|13.07|13.27|13.07|13.24|13.04|24
1689415800000|2023-07-15 10:10:00|13.26|13.06|13.27|13.07|13.29|13.09|13.25|13.05|30
1689416100000|2023-07-15 10:15:00|13.26|13.06|13.34|13.14|13.34|13.14|13.25|13.05|43
1689416400000|2023-07-15 10:20:00|13.33|13.13|13.29|13.09|13.35|13.15|13.27|13.07|99
1689416700000|2023-07-15 10:25:00|13.3|13.1|13.35|13.15|13.36|13.16|13.28|13.08|64
1689417000000|2023-07-15 10:30:00|13.36|13.16|13.34|13.14|13.38|13.18|13.32|13.12|43
1689417300000|2023-07-15 10:35:00|13.35|13.15|13.34|13.14|13.36|13.16|13.33|13.13|48
1689417600000|2023-07-15 10:40:00|13.33|13.13|13.35|13.15|13.35|13.15|13.32|13.12|55
1689417900000|2023-07-15 10:45:00|13.36|13.16|13.34|13.14|13.36|13.16|13.32|13.12|39
1689418200000|2023-07-15 10:50:00|13.35|13.15|13.3|13.1|13.35|13.15|13.23|13.03|77
1689418500000|2023-07-15 10:55:00|13.29|13.09|13.26|13.06|13.31|13.11|13.24|13.04|64
1689418800000|2023-07-15 11:00:00|13.25|13.05|13.27|13.07|13.56|13.36|13.23|13.03|172
1689419100000|2023-07-15 11:05:00|13.26|13.06|13.31|13.11|13.34|13.14|13.17|12.97|151
1689419400000|2023-07-15 11:10:00|13.3|13.1|13.33|13.13|13.35|13.15|13.3|13.1|70
1689419700000|2023-07-15 11:15:00|13.32|13.12|13.25|13.05|13.33|13.13|13.24|13.04|110
1689420000000|2023-07-15 11:20:00|13.24|13.04|13.3|13.1|13.3|13.1|13.24|13.04|85
1689420300000|2023-07-15 11:25:00|13.29|13.09|13.31|13.11|13.33|13.13|13.27|13.07|53
1689420600000|2023-07-15 11:30:00|13.32|13.12|13.3|13.1|13.33|13.13|13.29|13.09|41
1689420900000|2023-07-15 11:35:00|13.31|13.11|13.25|13.05|13.32|13.12|13.25|13.05|31
1689421200000|2023-07-15 11:40:00|13.26|13.06|13.29|13.09|13.3|13.1|13.25|13.05|46
1689421500000|2023-07-15 11:45:00|13.28|13.08|13.33|13.13|13.33|13.13|13.27|13.07|62
1689421800000|2023-07-15 11:50:00|13.32|13.12|13.34|13.14|13.34|13.14|13.28|13.08|44
1689422100000|2023-07-15 11:55:00|13.33|13.13|13.2|13|13.33|13.13|13.19|12.99|74
1689422400000|2023-07-15 12:00:00|13.19|12.99|13.16|12.96|13.27|13.07|13.16|12.96|101
1689422700000|2023-07-15 12:05:00|13.17|12.97|13.23|13.03|13.25|13.05|13.17|12.97|52
1689423000000|2023-07-15 12:10:00|13.24|13.04|13.29|13.09|13.29|13.09|13.23|13.03|44
1689423300000|2023-07-15 12:15:00|13.28|13.08|13.3|13.1|13.3|13.1|13.22|13.02|59
1689423600000|2023-07-15 12:20:00|13.29|13.09|13.26|13.06|13.31|13.11|13.26|13.06|64
1689423900000|2023-07-15 12:25:00|13.27|13.07|13.3|13.1|13.31|13.11|13.26|13.06|46
1689424200000|2023-07-15 12:30:00|13.29|13.09|13.3|13.1|13.3|13.1|13.25|13.05|52
1689424500000|2023-07-15 12:35:00|13.29|13.09|13.3|13.1|13.31|13.11|13.29|13.09|16
1689424800000|2023-07-15 12:40:00|13.29|13.09|13.4|13.2|13.43|13.23|13.29|13.09|94
1689425100000|2023-07-15 12:45:00|13.41|13.21|13.42|13.22|13.45|13.25|13.4|13.2|100
1689425400000|2023-07-15 12:50:00|13.41|13.21|13.45|13.25|13.45|13.25|13.4|13.2|57
1689425700000|2023-07-15 12:55:00|13.44|13.24|13.36|13.16|13.45|13.25|13.34|13.14|67
1689426000000|2023-07-15 13:00:00|13.35|13.15|13.26|13.06|13.36|13.16|13.23|13.03|88
1689426300000|2023-07-15 13:05:00|13.27|13.07|13.24|13.04|13.28|13.08|13.24|13.04|58
1689426600000|2023-07-15 13:10:00|13.25|13.05|13.27|13.07|13.29|13.09|13.23|13.03|63
1689426900000|2023-07-15 13:15:00|13.26|13.06|13.32|13.12|13.32|13.12|13.26|13.06|37
1689427200000|2023-07-15 13:20:00|13.31|13.11|13.34|13.14|13.35|13.15|13.31|13.11|18
1689427500000|2023-07-15 13:25:00|13.33|13.13|13.33|13.13|13.35|13.15|13.3|13.1|39
1689427800000|2023-07-15 13:30:00|13.32|13.12|13.35|13.15|13.4|13.2|13.31|13.11|68
1689428100000|2023-07-15 13:35:00|13.34|13.14|13.38|13.18|13.4|13.2|13.34|13.14|101
1689428400000|2023-07-15 13:40:00|13.39|13.19|13.42|13.22|13.42|13.22|13.36|13.16|66
1689428700000|2023-07-15 13:45:00|13.41|13.21|13.41|13.21|13.42|13.22|13.29|13.09|99
1689429000000|2023-07-15 13:50:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|61
1689429300000|2023-07-15 13:55:00|13.37|13.17|13.39|13.19|13.41|13.21|13.37|13.17|43
1689429600000|2023-07-15 14:00:00|13.38|13.18|13.34|13.14|13.4|13.2|13.34|13.14|37
1689429900000|2023-07-15 14:05:00|13.33|13.13|13.31|13.11|13.33|13.13|13.27|13.07|62
1689430200000|2023-07-15 14:10:00|13.3|13.1|13.32|13.12|13.32|13.12|13.28|13.08|45
1689430500000|2023-07-15 14:15:00|13.31|13.11|13.32|13.12|13.33|13.13|13.27|13.07|54
1689430800000|2023-07-15 14:20:00|13.33|13.13|13.33|13.13|13.33|13.13|13.29|13.09|47
1689431100000|2023-07-15 14:25:00|13.34|13.14|13.29|13.09|13.34|13.14|13.26|13.06|60
1689431400000|2023-07-15 14:30:00|13.28|13.08|13.33|13.13|13.34|13.14|13.28|13.08|24
1689431700000|2023-07-15 14:35:00|13.32|13.12|13.34|13.14|13.36|13.16|13.31|13.11|51
1689432000000|2023-07-15 14:40:00|13.33|13.13|13.33|13.13|13.34|13.14|13.3|13.1|45
1689432300000|2023-07-15 14:45:00|13.34|13.14|13.37|13.17|13.4|13.2|13.34|13.14|32
1689432600000|2023-07-15 14:50:00|13.36|13.16|13.34|13.14|13.37|13.17|13.34|13.14|29
1689432900000|2023-07-15 14:55:00|13.33|13.13|13.31|13.11|13.34|13.14|13.29|13.09|65
1689433200000|2023-07-15 15:00:00|13.32|13.12|13.25|13.05|13.34|13.14|13.24|13.04|94
1689433500000|2023-07-15 15:05:00|13.26|13.06|13.26|13.06|13.27|13.07|13.24|13.04|49
1689433800000|2023-07-15 15:10:00|13.27|13.07|13.29|13.09|13.3|13.1|13.26|13.06|31
1689434100000|2023-07-15 15:15:00|13.28|13.08|13.26|13.06|13.32|13.12|13.26|13.06|33
1689434400000|2023-07-15 15:20:00|13.25|13.05|13.25|13.05|13.28|13.08|13.23|13.03|55
1689434700000|2023-07-15 15:25:00|13.26|13.06|13.29|13.09|13.31|13.11|13.24|13.04|20
1689435000000|2023-07-15 15:30:00|13.3|13.1|13.28|13.08|13.3|13.1|13.26|13.06|45
1689435300000|2023-07-15 15:35:00|13.29|13.09|13.33|13.13|13.33|13.13|13.28|13.08|31
1689435600000|2023-07-15 15:40:00|13.32|13.12|13.36|13.16|13.36|13.16|13.3|13.1|29
1689435900000|2023-07-15 15:45:00|13.37|13.17|13.39|13.19|13.4|13.2|13.34|13.14|49
1689436200000|2023-07-15 15:50:00|13.4|13.2|13.39|13.19|13.4|13.2|13.36|13.16|28
1689436500000|2023-07-15 15:55:00|13.38|13.18|13.33|13.13|13.39|13.19|13.32|13.12|34
1689436800000|2023-07-15 16:00:00|13.32|13.12|13.28|13.08|13.33|13.13|13.27|13.07|51
1689437100000|2023-07-15 16:05:00|13.29|13.09|13.26|13.06|13.29|13.09|13.22|13.02|114
1689437400000|2023-07-15 16:10:00|13.27|13.07|13.27|13.07|13.28|13.08|13.24|13.04|53
1689437700000|2023-07-15 16:15:00|13.28|13.08|13.27|13.07|13.29|13.09|13.23|13.03|98
1689438000000|2023-07-15 16:20:00|13.26|13.06|13.23|13.03|13.28|13.08|13.21|13.01|68
1689438300000|2023-07-15 16:25:00|13.24|13.04|13.22|13.02|13.25|13.05|13.22|13.02|45
1689438600000|2023-07-15 16:30:00|13.21|13.01|13.11|12.91|13.23|13.03|13.11|12.91|91
1689438900000|2023-07-15 16:35:00|13.12|12.92|13.08|12.88|13.13|12.93|13.05|12.85|95
1689439200000|2023-07-15 16:40:00|13.09|12.89|13.08|12.88|13.13|12.93|13.07|12.87|65
1689439500000|2023-07-15 16:45:00|13.07|12.87|12.95|12.75|13.08|12.88|12.92|12.72|117
1689439800000|2023-07-15 16:50:00|12.94|12.74|12.95|12.75|13|12.8|12.93|12.73|68
1689440100000|2023-07-15 16:55:00|12.94|12.74|13|12.8|13|12.8|12.92|12.72|69
1689440400000|2023-07-15 17:00:00|12.99|12.79|12.99|12.79|13|12.8|12.95|12.75|65
1689440700000|2023-07-15 17:05:00|12.98|12.78|12.94|12.74|12.98|12.78|12.92|12.72|43
1689441000000|2023-07-15 17:10:00|12.93|12.73|12.92|12.72|12.97|12.77|12.92|12.72|64
1689441300000|2023-07-15 17:15:00|12.93|12.73|12.98|12.78|12.99|12.79|12.93|12.73|92
1689441600000|2023-07-15 17:20:00|12.99|12.79|12.98|12.78|13|12.8|12.96|12.76|54
1689441900000|2023-07-15 17:25:00|12.97|12.77|12.94|12.74|12.98|12.78|12.93|12.73|30
1689442200000|2023-07-15 17:30:00|12.93|12.73|12.94|12.74|12.95|12.75|12.88|12.68|81
1689442500000|2023-07-15 17:35:00|12.95|12.75|12.99|12.79|12.99|12.79|12.94|12.74|69
1689442800000|2023-07-15 17:40:00|12.98|12.78|12.98|12.78|12.99|12.79|12.96|12.76|29
1689443100000|2023-07-15 17:45:00|12.97|12.77|12.93|12.73|12.98|12.78|12.92|12.72|47
1689443400000|2023-07-15 17:50:00|12.92|12.72|12.95|12.75|12.97|12.77|12.91|12.71|44
1689443700000|2023-07-15 17:55:00|12.94|12.74|12.98|12.78|12.98|12.78|12.94|12.74|15
1689444000000|2023-07-15 18:00:00|12.97|12.77|12.97|12.77|12.99|12.79|12.96|12.76|35
1689444300000|2023-07-15 18:05:00|12.96|12.76|13.03|12.83|13.04|12.84|12.96|12.76|34
1689444600000|2023-07-15 18:10:00|13.04|12.84|13.04|12.84|13.05|12.85|13.02|12.82|35
1689444900000|2023-07-15 18:15:00|13.05|12.85|13.04|12.84|13.05|12.85|13.04|12.84|56
1689445200000|2023-07-15 18:20:00|13.05|12.85|13.08|12.88|13.09|12.89|13.04|12.84|40
1689445500000|2023-07-15 18:25:00|13.09|12.89|13.11|12.91|13.12|12.92|13.09|12.89|31
1689445800000|2023-07-15 18:30:00|13.12|12.92|13.19|12.99|13.24|13.04|13.09|12.89|100
1689446100000|2023-07-15 18:35:00|13.18|12.98|13.23|13.03|13.26|13.06|13.17|12.97|136
1689446400000|2023-07-15 18:40:00|13.22|13.02|13.19|12.99|13.24|13.04|13.17|12.97|62
1689446700000|2023-07-15 18:45:00|13.18|12.98|13.21|13.01|13.23|13.03|13.18|12.98|52
1689447000000|2023-07-15 18:50:00|13.22|13.02|13.19|12.99|13.23|13.03|13.19|12.99|46
1689447300000|2023-07-15 18:55:00|13.2|13|13.18|12.98|13.2|13|13.16|12.96|53
1689447600000|2023-07-15 19:00:00|13.17|12.97|13.19|12.99|13.21|13.01|13.17|12.97|45
1689447900000|2023-07-15 19:05:00|13.18|12.98|13.19|12.99|13.2|13|13.17|12.97|36
1689448200000|2023-07-15 19:10:00|13.18|12.98|13.21|13.01|13.22|13.02|13.17|12.97|32
1689448500000|2023-07-15 19:15:00|13.2|13|13.19|12.99|13.22|13.02|13.16|12.96|26
1689448800000|2023-07-15 19:20:00|13.18|12.98|13.15|12.95|13.19|12.99|13.15|12.95|24
1689449100000|2023-07-15 19:25:00|13.16|12.96|13.14|12.94|13.16|12.96|13.14|12.94|59
1689449400000|2023-07-15 19:30:00|13.15|12.95|13.11|12.91|13.15|12.95|13.1|12.9|49
1689449700000|2023-07-15 19:35:00|13.12|12.92|13.1|12.9|13.13|12.93|13.09|12.89|33
1689450000000|2023-07-15 19:40:00|13.09|12.89|13.1|12.9|13.11|12.91|13.09|12.89|16
1689450300000|2023-07-15 19:45:00|13.09|12.89|13.1|12.9|13.13|12.93|13.09|12.89|18
1689450600000|2023-07-15 19:50:00|13.11|12.91|13.08|12.88|13.13|12.93|13.08|12.88|28
1689450900000|2023-07-15 19:55:00|13.09|12.89|13.06|12.86|13.1|12.9|13.06|12.86|12
1689451200000|2023-07-15 20:00:00|13.07|12.87|13.07|12.87|13.07|12.87|13.05|12.85|37
1689451500000|2023-07-15 20:05:00|13.06|12.86|13.05|12.85|13.07|12.87|13.03|12.83|34
1689451800000|2023-07-15 20:10:00|13.04|12.84|13.05|12.85|13.06|12.86|13.04|12.84|22
1689452100000|2023-07-15 20:15:00|13.04|12.84|13.04|12.84|13.08|12.88|13.03|12.83|17
1689452400000|2023-07-15 20:20:00|13.03|12.83|13.02|12.82|13.04|12.84|13.02|12.82|26
1689452700000|2023-07-15 20:25:00|13.01|12.81|13.01|12.81|13.03|12.83|13.01|12.81|27
1689453000000|2023-07-15 20:30:00|13|12.8|13.02|12.82|13.04|12.84|12.99|12.79|33
1689453300000|2023-07-15 20:35:00|13.01|12.81|13.02|12.82|13.04|12.84|13.01|12.81|18
1689453600000|2023-07-15 20:40:00|13.03|12.83|13.03|12.83|13.04|12.84|13.01|12.81|35
1689453900000|2023-07-15 20:45:00|13.02|12.82|13.03|12.83|13.04|12.84|13.02|12.82|24
1689454200000|2023-07-15 20:50:00|13.02|12.82|13.02|12.82|13.02|12.82|13.01|12.81|5
1689454500000|2023-07-15 20:55:00|13.03|12.83|13.03|12.83|13.03|12.83|13.01|12.81|17
1689454800000|2023-07-15 21:00:00|13.02|12.82|13.03|12.83|13.04|12.84|13.01|12.81|10
1689455100000|2023-07-15 21:05:00|13.04|12.84|12.99|12.79|13.04|12.84|12.96|12.76|26
1689455400000|2023-07-15 21:10:00|12.98|12.78|12.94|12.74|12.98|12.78|12.93|12.73|29
1689455700000|2023-07-15 21:15:00|12.95|12.75|12.92|12.72|12.96|12.76|12.89|12.69|56
1689456000000|2023-07-15 21:20:00|12.91|12.71|12.95|12.75|12.96|12.76|12.91|12.71|33
1689456300000|2023-07-15 21:25:00|12.96|12.76|12.99|12.79|12.99|12.79|12.96|12.76|22
1689456600000|2023-07-15 21:30:00|12.98|12.78|13|12.8|13.01|12.81|12.98|12.78|13
1689456900000|2023-07-15 21:35:00|13.01|12.81|13.01|12.81|13.02|12.82|12.99|12.79|19
1689457200000|2023-07-15 21:40:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|32
1689457500000|2023-07-15 21:45:00|13.02|12.82|12.94|12.74|13.02|12.82|12.94|12.74|37
1689457800000|2023-07-15 21:50:00|12.95|12.75|12.93|12.73|12.95|12.75|12.93|12.73|23
1689458100000|2023-07-15 21:55:00|12.92|12.72|12.93|12.73|12.93|12.73|12.91|12.71|14
1689458400000|2023-07-15 22:00:00|12.94|12.74|12.92|12.72|12.94|12.74|12.9|12.7|35
1689458700000|2023-07-15 22:05:00|12.93|12.73|12.94|12.74|12.95|12.75|12.92|12.72|10
1689459000000|2023-07-15 22:10:00|12.95|12.75|12.92|12.72|12.95|12.75|12.92|12.72|24
1689459300000|2023-07-15 22:15:00|12.93|12.73|12.91|12.71|12.93|12.73|12.9|12.7|13
1689459600000|2023-07-15 22:20:00|12.92|12.72|12.88|12.68|12.92|12.72|12.86|12.66|24
1689459900000|2023-07-15 22:25:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|13
1689460200000|2023-07-15 22:30:00|12.9|12.7|12.91|12.71|12.91|12.71|12.88|12.68|10
1689460500000|2023-07-15 22:35:00|12.9|12.7|12.88|12.68|12.91|12.71|12.82|12.62|45
1689460800000|2023-07-15 22:40:00|12.87|12.67|12.9|12.7|12.91|12.71|12.87|12.67|30
1689461100000|2023-07-15 22:45:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|19
1689461400000|2023-07-15 22:50:00|12.9|12.7|12.89|12.69|12.9|12.7|12.87|12.67|12
1689461700000|2023-07-15 22:55:00|12.9|12.7|12.9|12.7|12.91|12.71|12.89|12.69|17
1689462000000|2023-07-15 23:00:00|12.91|12.71|12.93|12.73|12.94|12.74|12.91|12.71|39
1689462300000|2023-07-15 23:05:00|12.94|12.74|12.92|12.72|12.95|12.75|12.92|12.72|41
1689462600000|2023-07-15 23:10:00|12.93|12.73|12.93|12.73|12.94|12.74|12.89|12.69|53
1689462900000|2023-07-15 23:15:00|12.94|12.74|12.95|12.75|12.95|12.75|12.91|12.71|20
1689463200000|2023-07-15 23:20:00|12.94|12.74|12.93|12.73|12.95|12.75|12.92|12.72|12
1689463500000|2023-07-15 23:25:00|12.94|12.74|12.94|12.74|12.95|12.75|12.93|12.73|41
1689463800000|2023-07-15 23:30:00|12.93|12.73|12.92|12.72|12.93|12.73|12.9|12.7|36
1689464100000|2023-07-15 23:35:00|12.91|12.71|12.89|12.69|12.91|12.71|12.88|12.68|29
1689464400000|2023-07-15 23:40:00|12.9|12.7|12.93|12.73|12.93|12.73|12.88|12.68|32
1689464700000|2023-07-15 23:45:00|12.92|12.72|12.91|12.71|12.92|12.72|12.89|12.69|52
1689465000000|2023-07-15 23:50:00|12.9|12.7|12.89|12.69|12.91|12.71|12.88|12.68|10
1689465300000|2023-07-15 23:55:00|12.9|12.7|12.88|12.68|12.9|12.7|12.86|12.66|29
1689465600000|2023-07-16 00:00:00|12.89|12.69|12.89|12.69|12.92|12.72|12.84|12.64|63
1689465900000|2023-07-16 00:05:00|12.88|12.68|12.88|12.68|12.89|12.69|12.84|12.64|45
1689466200000|2023-07-16 00:10:00|12.89|12.69|12.95|12.75|12.96|12.76|12.88|12.68|51
1689466500000|2023-07-16 00:15:00|12.96|12.76|12.92|12.72|12.96|12.76|12.88|12.68|49
1689466800000|2023-07-16 00:20:00|12.91|12.71|12.91|12.71|12.91|12.71|12.88|12.68|15
1689467100000|2023-07-16 00:25:00|12.9|12.7|12.83|12.63|12.9|12.7|12.8|12.6|68
1689467400000|2023-07-16 00:30:00|12.84|12.64|12.88|12.68|12.89|12.69|12.81|12.61|53
1689467700000|2023-07-16 00:35:00|12.87|12.67|12.86|12.66|12.87|12.67|12.85|12.65|42
1689468000000|2023-07-16 00:40:00|12.85|12.65|12.89|12.69|12.89|12.69|12.83|12.63|45
1689468300000|2023-07-16 00:45:00|12.88|12.68|12.87|12.67|12.9|12.7|12.87|12.67|22
1689468600000|2023-07-16 00:50:00|12.86|12.66|12.85|12.65|12.86|12.66|12.83|12.63|20
1689468900000|2023-07-16 00:55:00|12.84|12.64|12.89|12.69|12.91|12.71|12.83|12.63|78
1689469200000|2023-07-16 01:00:00|12.9|12.7|12.96|12.76|12.96|12.76|12.9|12.7|19
1689469500000|2023-07-16 01:05:00|12.97|12.77|13.02|12.82|13.02|12.82|12.96|12.76|44
1689469800000|2023-07-16 01:10:00|13.03|12.83|13.04|12.84|13.05|12.85|12.98|12.78|58
1689470100000|2023-07-16 01:15:00|13.03|12.83|13.03|12.83|13.05|12.85|13.01|12.81|45
1689470400000|2023-07-16 01:20:00|13.02|12.82|13.04|12.84|13.05|12.85|13.01|12.81|43
1689470700000|2023-07-16 01:25:00|13.03|12.83|13.03|12.83|13.04|12.84|13.01|12.81|39
1689471000000|2023-07-16 01:30:00|13.04|12.84|12.96|12.76|13.04|12.84|12.95|12.75|49
1689471300000|2023-07-16 01:35:00|12.95|12.75|12.94|12.74|12.96|12.76|12.92|12.72|48
1689471600000|2023-07-16 01:40:00|12.95|12.75|12.94|12.74|12.95|12.75|12.93|12.73|20
1689471900000|2023-07-16 01:45:00|12.93|12.73|12.92|12.72|12.93|12.73|12.9|12.7|24
1689472200000|2023-07-16 01:50:00|12.91|12.71|12.89|12.69|12.91|12.71|12.87|12.67|31
1689472500000|2023-07-16 01:55:00|12.88|12.68|12.85|12.65|12.89|12.69|12.85|12.65|44
1689472800000|2023-07-16 02:00:00|12.86|12.66|12.99|12.79|12.99|12.79|12.85|12.65|35
1689473100000|2023-07-16 02:05:00|12.98|12.78|12.96|12.76|12.99|12.79|12.95|12.75|17
1689473400000|2023-07-16 02:10:00|12.95|12.75|12.94|12.74|12.95|12.75|12.91|12.71|32
1689473700000|2023-07-16 02:15:00|12.93|12.73|12.92|12.72|12.98|12.78|12.9|12.7|78
1689474000000|2023-07-16 02:20:00|12.91|12.71|12.81|12.61|12.91|12.71|12.71|12.51|143
1689474300000|2023-07-16 02:25:00|12.82|12.62|12.8|12.6|12.84|12.64|12.78|12.58|65
1689474600000|2023-07-16 02:30:00|12.79|12.59|12.8|12.6|12.83|12.63|12.78|12.58|44
1689474900000|2023-07-16 02:35:00|12.81|12.61|12.87|12.67|12.89|12.69|12.81|12.61|45
1689475200000|2023-07-16 02:40:00|12.86|12.66|12.95|12.75|12.97|12.77|12.86|12.66|90
1689475500000|2023-07-16 02:45:00|12.94|12.74|12.95|12.75|12.98|12.78|12.93|12.73|54
1689475800000|2023-07-16 02:50:00|12.94|12.74|12.93|12.73|12.97|12.77|12.92|12.72|54
1689476100000|2023-07-16 02:55:00|12.94|12.74|12.95|12.75|12.97|12.77|12.92|12.72|26
1689476400000|2023-07-16 03:00:00|12.94|12.74|12.9|12.7|12.96|12.76|12.9|12.7|55
1689476700000|2023-07-16 03:05:00|12.89|12.69|12.86|12.66|12.89|12.69|12.86|12.66|34
1689477000000|2023-07-16 03:10:00|12.85|12.65|12.86|12.66|12.9|12.7|12.82|12.62|65
1689477300000|2023-07-16 03:15:00|12.87|12.67|12.89|12.69|12.89|12.69|12.84|12.64|51
1689477600000|2023-07-16 03:20:00|12.9|12.7|12.87|12.67|12.9|12.7|12.85|12.65|22
1689477900000|2023-07-16 03:25:00|12.86|12.66|12.85|12.65|12.87|12.67|12.84|12.64|18
1689478200000|2023-07-16 03:30:00|12.86|12.66|12.84|12.64|12.88|12.68|12.83|12.63|49
1689478500000|2023-07-16 03:35:00|12.83|12.63|12.84|12.64|12.85|12.65|12.81|12.61|38
1689478800000|2023-07-16 03:40:00|12.85|12.65|12.84|12.64|12.87|12.67|12.84|12.64|30
1689479100000|2023-07-16 03:45:00|12.85|12.65|12.83|12.63|12.86|12.66|12.83|12.63|13
1689479400000|2023-07-16 03:50:00|12.82|12.62|12.77|12.57|12.82|12.62|12.76|12.56|38
1689479700000|2023-07-16 03:55:00|12.76|12.56|12.81|12.61|12.81|12.61|12.76|12.56|52
1689480000000|2023-07-16 04:00:00|12.82|12.62|12.81|12.61|12.83|12.63|12.81|12.61|28
1689480300000|2023-07-16 04:05:00|12.82|12.62|12.86|12.66|12.88|12.68|12.82|12.62|19
1689480600000|2023-07-16 04:10:00|12.87|12.67|12.85|12.65|12.87|12.67|12.83|12.63|31
1689480900000|2023-07-16 04:15:00|12.86|12.66|12.83|12.63|12.86|12.66|12.83|12.63|18
1689481200000|2023-07-16 04:20:00|12.82|12.62|12.82|12.62|12.84|12.64|12.8|12.6|27
1689481500000|2023-07-16 04:25:00|12.83|12.63|12.8|12.6|12.84|12.64|12.8|12.6|32
1689481800000|2023-07-16 04:30:00|12.81|12.61|12.77|12.57|12.81|12.61|12.76|12.56|59
1689482100000|2023-07-16 04:35:00|12.78|12.58|12.77|12.57|12.79|12.59|12.76|12.56|18
1689482400000|2023-07-16 04:40:00|12.76|12.56|12.74|12.54|12.77|12.57|12.73|12.53|15
1689482700000|2023-07-16 04:45:00|12.73|12.53|12.73|12.53|12.74|12.54|12.69|12.49|57
1689483000000|2023-07-16 04:50:00|12.74|12.54|12.74|12.54|12.74|12.54|12.73|12.53|19
1689483300000|2023-07-16 04:55:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|13
1689483600000|2023-07-16 05:00:00|12.74|12.54|12.78|12.58|12.8|12.6|12.74|12.54|23
1689483900000|2023-07-16 05:05:00|12.79|12.59|12.78|12.58|12.8|12.6|12.78|12.58|34
1689484200000|2023-07-16 05:10:00|12.79|12.59|12.77|12.57|12.79|12.59|12.76|12.56|9
1689484500000|2023-07-16 05:15:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|6
1689484800000|2023-07-16 05:20:00|12.74|12.54|12.71|12.51|12.75|12.55|12.71|12.51|52
1689485100000|2023-07-16 05:25:00|12.7|12.5|12.7|12.5|12.72|12.52|12.7|12.5|41
1689485400000|2023-07-16 05:30:00|12.71|12.51|12.66|12.46|12.71|12.51|12.66|12.46|46
1689485700000|2023-07-16 05:35:00|12.67|12.47|12.66|12.46|12.67|12.47|12.64|12.44|12
1689486000000|2023-07-16 05:40:00|12.67|12.47|12.66|12.46|12.67|12.47|12.64|12.44|6
1689486300000|2023-07-16 05:45:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|2
1689486600000|2023-07-16 05:50:00|12.67|12.47|12.7|12.5|12.7|12.5|12.67|12.47|6
1689486900000|2023-07-16 05:55:00|12.71|12.51|12.71|12.51|12.74|12.54|12.69|12.49|17
1689487200000|2023-07-16 06:00:00|12.7|12.5|12.66|12.46|12.72|12.52|12.66|12.46|35
1689487500000|2023-07-16 06:05:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|7
1689487800000|2023-07-16 06:10:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|24
1689488100000|2023-07-16 06:15:00|12.64|12.44|12.63|12.43|12.65|12.45|12.6|12.4|66
1689488400000|2023-07-16 06:20:00|12.62|12.42|12.66|12.46|12.66|12.46|12.62|12.42|29
1689488700000|2023-07-16 06:25:00|12.65|12.45|12.72|12.52|12.72|12.52|12.65|12.45|42
1689489000000|2023-07-16 06:30:00|12.71|12.51|12.71|12.51|12.72|12.52|12.68|12.48|31
1689489300000|2023-07-16 06:35:00|12.7|12.5|12.76|12.56|12.77|12.57|12.7|12.5|33
1689489600000|2023-07-16 06:40:00|12.75|12.55|12.77|12.57|12.8|12.6|12.75|12.55|33
1689489900000|2023-07-16 06:45:00|12.76|12.56|12.76|12.56|12.78|12.58|12.74|12.54|45
1689490200000|2023-07-16 06:50:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|25
1689490500000|2023-07-16 06:55:00|12.74|12.54|12.71|12.51|12.74|12.54|12.7|12.5|12
1689490800000|2023-07-16 07:00:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|24
1689491100000|2023-07-16 07:05:00|12.7|12.5|12.73|12.53|12.74|12.54|12.7|12.5|34
1689491400000|2023-07-16 07:10:00|12.74|12.54|12.8|12.6|12.8|12.6|12.74|12.54|11
1689491700000|2023-07-16 07:15:00|12.79|12.59|12.8|12.6|12.8|12.6|12.76|12.56|32
1689492000000|2023-07-16 07:20:00|12.79|12.59|12.81|12.61|12.81|12.61|12.78|12.58|17
1689492300000|2023-07-16 07:25:00|12.8|12.6|12.8|12.6|12.82|12.62|12.8|12.6|19
1689492600000|2023-07-16 07:30:00|12.81|12.61|12.81|12.61|12.81|12.61|12.79|12.59|25
1689492900000|2023-07-16 07:35:00|12.8|12.6|12.81|12.61|12.81|12.61|12.79|12.59|8
1689493200000|2023-07-16 07:40:00|12.8|12.6|12.81|12.61|12.82|12.62|12.78|12.58|22
1689493500000|2023-07-16 07:45:00|12.82|12.62|12.82|12.62|12.85|12.65|12.81|12.61|29
1689493800000|2023-07-16 07:50:00|12.81|12.61|12.77|12.57|12.81|12.61|12.77|12.57|31
1689494100000|2023-07-16 07:55:00|12.78|12.58|12.75|12.55|12.79|12.59|12.75|12.55|52
1689494400000|2023-07-16 08:00:00|12.74|12.54|12.73|12.53|12.76|12.56|12.73|12.53|32
1689494700000|2023-07-16 08:05:00|12.72|12.52|12.72|12.52|12.72|12.52|12.7|12.5|31
1689495000000|2023-07-16 08:10:00|12.73|12.53|12.73|12.53|12.75|12.55|12.73|12.53|25
1689495300000|2023-07-16 08:15:00|12.74|12.54|12.74|12.54|12.74|12.54|12.72|12.52|21
1689495600000|2023-07-16 08:20:00|12.73|12.53|12.82|12.62|12.82|12.62|12.73|12.53|44
1689495900000|2023-07-16 08:25:00|12.83|12.63|12.82|12.62|12.84|12.64|12.81|12.61|44
1689496200000|2023-07-16 08:30:00|12.81|12.61|12.8|12.6|12.83|12.63|12.8|12.6|22
1689496500000|2023-07-16 08:35:00|12.81|12.61|12.79|12.59|12.81|12.61|12.78|12.58|23
1689496800000|2023-07-16 08:40:00|12.8|12.6|12.81|12.61|12.81|12.61|12.79|12.59|26
1689497100000|2023-07-16 08:45:00|12.8|12.6|12.81|12.61|12.82|12.62|12.8|12.6|28
1689497400000|2023-07-16 08:50:00|12.8|12.6|12.81|12.61|12.81|12.61|12.77|12.57|30
1689497700000|2023-07-16 08:55:00|12.82|12.62|12.82|12.62|12.82|12.62|12.81|12.61|9
1689498000000|2023-07-16 09:00:00|12.83|12.63|12.84|12.64|12.85|12.65|12.82|12.62|56
1689498300000|2023-07-16 09:05:00|12.85|12.65|12.86|12.66|12.86|12.66|12.84|12.64|10
1689498600000|2023-07-16 09:10:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|3
1689498900000|2023-07-16 09:15:00|12.86|12.66|12.9|12.7|12.9|12.7|12.85|12.65|19
1689499200000|2023-07-16 09:20:00|12.91|12.71|12.94|12.74|12.95|12.75|12.9|12.7|38
1689499500000|2023-07-16 09:25:00|12.95|12.75|13.02|12.82|13.04|12.84|12.94|12.74|92
1689499800000|2023-07-16 09:30:00|13.01|12.81|12.97|12.77|13.05|12.85|12.97|12.77|61
1689500100000|2023-07-16 09:35:00|12.96|12.76|12.91|12.71|12.97|12.77|12.91|12.71|24
1689500400000|2023-07-16 09:40:00|12.9|12.7|12.92|12.72|12.93|12.73|12.9|12.7|53
1689500700000|2023-07-16 09:45:00|12.91|12.71|12.92|12.72|12.93|12.73|12.91|12.71|20
1689501000000|2023-07-16 09:50:00|12.93|12.73|12.97|12.77|12.98|12.78|12.93|12.73|30
1689501300000|2023-07-16 09:55:00|12.98|12.78|12.92|12.72|12.98|12.78|12.92|12.72|23
1689501600000|2023-07-16 10:00:00|12.91|12.71|12.91|12.71|12.92|12.72|12.91|12.71|3
1689501900000|2023-07-16 10:05:00|12.92|12.72|13.35|13.15|13.42|13.22|12.91|12.71|219
1689502200000|2023-07-16 10:10:00|13.34|13.14|13.62|13.42|13.71|13.51|13.28|13.08|316
1689502500000|2023-07-16 10:15:00|13.61|13.41|13.73|13.53|13.97|13.77|13.55|13.35|380
1689502800000|2023-07-16 10:20:00|13.74|13.54|13.64|13.44|13.74|13.54|13.57|13.37|217
1689503100000|2023-07-16 10:25:00|13.65|13.45|13.51|13.31|13.66|13.46|13.5|13.3|186
1689503400000|2023-07-16 10:30:00|13.5|13.3|13.54|13.34|13.59|13.39|13.49|13.29|161
1689503700000|2023-07-16 10:35:00|13.53|13.33|13.33|13.13|13.58|13.38|13.27|13.07|179
1689504000000|2023-07-16 10:40:00|13.32|13.12|13.3|13.1|13.34|13.14|13.25|13.05|114
1689504300000|2023-07-16 10:45:00|13.29|13.09|13.34|13.14|13.35|13.15|13.25|13.05|92
1689504600000|2023-07-16 10:50:00|13.35|13.15|13.39|13.19|13.39|13.19|13.33|13.13|85
1689504900000|2023-07-16 10:55:00|13.38|13.18|13.37|13.17|13.41|13.21|13.34|13.14|88
1689505200000|2023-07-16 11:00:00|13.36|13.16|13.26|13.06|13.36|13.16|13.21|13.01|97
1689505500000|2023-07-16 11:05:00|13.27|13.07|13.33|13.13|13.33|13.13|13.24|13.04|57
1689505800000|2023-07-16 11:10:00|13.32|13.12|13.46|13.26|13.48|13.28|13.31|13.11|119
1689506100000|2023-07-16 11:15:00|13.47|13.27|13.46|13.26|13.52|13.32|13.42|13.22|102
1689506400000|2023-07-16 11:20:00|13.45|13.25|13.42|13.22|13.45|13.25|13.38|13.18|66
1689506700000|2023-07-16 11:25:00|13.41|13.21|13.39|13.19|13.42|13.22|13.36|13.16|53
1689507000000|2023-07-16 11:30:00|13.4|13.2|13.39|13.19|13.43|13.23|13.35|13.15|84
1689507300000|2023-07-16 11:35:00|13.4|13.2|13.47|13.27|13.5|13.3|13.39|13.19|84
1689507600000|2023-07-16 11:40:00|13.48|13.28|13.55|13.35|13.59|13.39|13.48|13.28|96
1689507900000|2023-07-16 11:45:00|13.54|13.34|13.58|13.38|13.6|13.4|13.52|13.32|81
1689508200000|2023-07-16 11:50:00|13.57|13.37|13.52|13.32|13.64|13.44|13.51|13.31|106
1689508500000|2023-07-16 11:55:00|13.53|13.33|13.56|13.36|13.56|13.36|13.49|13.29|67
1689508800000|2023-07-16 12:00:00|13.55|13.35|13.62|13.42|13.63|13.43|13.51|13.31|114
1689509100000|2023-07-16 12:05:00|13.61|13.41|13.57|13.37|13.65|13.45|13.56|13.36|97
1689509400000|2023-07-16 12:10:00|13.56|13.36|13.59|13.39|13.59|13.39|13.55|13.35|62
1689509700000|2023-07-16 12:15:00|13.6|13.4|13.45|13.25|13.63|13.43|13.44|13.24|94
1689510000000|2023-07-16 12:20:00|13.44|13.24|13.4|13.2|13.46|13.26|13.39|13.19|57
1689510300000|2023-07-16 12:25:00|13.41|13.21|13.4|13.2|13.41|13.21|13.36|13.16|64
1689510600000|2023-07-16 12:30:00|13.39|13.19|13.43|13.23|13.43|13.23|13.37|13.17|55
1689510900000|2023-07-16 12:35:00|13.44|13.24|13.4|13.2|13.45|13.25|13.4|13.2|37
1689511200000|2023-07-16 12:40:00|13.39|13.19|13.43|13.23|13.44|13.24|13.38|13.18|49
1689511500000|2023-07-16 12:45:00|13.44|13.24|13.51|13.31|13.53|13.33|13.44|13.24|68
1689511800000|2023-07-16 12:50:00|13.52|13.32|13.54|13.34|13.54|13.34|13.5|13.3|23
1689512100000|2023-07-16 12:55:00|13.55|13.35|13.51|13.31|13.55|13.35|13.49|13.29|53
1689512400000|2023-07-16 13:00:00|13.5|13.3|13.42|13.22|13.51|13.31|13.4|13.2|67
1689512700000|2023-07-16 13:05:00|13.41|13.21|13.37|13.17|13.42|13.22|13.37|13.17|41
1689513000000|2023-07-16 13:10:00|13.36|13.16|13.34|13.14|13.38|13.18|13.34|13.14|45
1689513300000|2023-07-16 13:15:00|13.35|13.15|13.29|13.09|13.35|13.15|13.29|13.09|53
1689513600000|2023-07-16 13:20:00|13.3|13.1|13.24|13.04|13.32|13.12|13.23|13.03|59
1689513900000|2023-07-16 13:25:00|13.25|13.05|13.23|13.03|13.25|13.05|13.21|13.01|77
1689514200000|2023-07-16 13:30:00|13.24|13.04|13.31|13.11|13.31|13.11|13.23|13.03|42
1689514500000|2023-07-16 13:35:00|13.32|13.12|13.37|13.17|13.37|13.17|13.31|13.11|84
1689514800000|2023-07-16 13:40:00|13.38|13.18|13.41|13.21|13.42|13.22|13.38|13.18|12
1689515100000|2023-07-16 13:45:00|13.4|13.2|13.42|13.22|13.42|13.22|13.36|13.16|51
1689515400000|2023-07-16 13:50:00|13.41|13.21|13.38|13.18|13.42|13.22|13.36|13.16|40
1689515700000|2023-07-16 13:55:00|13.37|13.17|13.41|13.21|13.41|13.21|13.37|13.17|47
1689516000000|2023-07-16 14:00:00|13.4|13.2|13.47|13.27|13.48|13.28|13.37|13.17|64
1689516300000|2023-07-16 14:05:00|13.48|13.28|13.49|13.29|13.53|13.33|13.47|13.27|56
1689516600000|2023-07-16 14:10:00|13.5|13.3|13.52|13.32|13.56|13.36|13.47|13.27|115
1689516900000|2023-07-16 14:15:00|13.53|13.33|13.51|13.31|13.57|13.37|13.51|13.31|89
1689517200000|2023-07-16 14:20:00|13.52|13.32|13.77|13.57|13.8|13.6|13.46|13.26|134
1689517500000|2023-07-16 14:25:00|13.78|13.58|13.77|13.57|13.88|13.68|13.69|13.49|219
1689517800000|2023-07-16 14:30:00|13.78|13.58|13.81|13.61|13.88|13.68|13.76|13.56|188
1689518100000|2023-07-16 14:35:00|13.82|13.62|13.78|13.58|13.91|13.71|13.72|13.52|168
1689518400000|2023-07-16 14:40:00|13.77|13.57|13.73|13.53|13.81|13.61|13.73|13.53|91
1689518700000|2023-07-16 14:45:00|13.72|13.52|13.66|13.46|13.78|13.58|13.65|13.45|93
1689519000000|2023-07-16 14:50:00|13.65|13.45|13.66|13.46|13.68|13.48|13.63|13.43|98
1689519300000|2023-07-16 14:55:00|13.65|13.45|13.72|13.52|13.76|13.56|13.65|13.45|72
1689519600000|2023-07-16 15:00:00|13.73|13.53|13.64|13.44|13.77|13.57|13.64|13.44|118
1689519900000|2023-07-16 15:05:00|13.63|13.43|13.67|13.47|13.71|13.51|13.63|13.43|89
1689520200000|2023-07-16 15:10:00|13.68|13.48|13.63|13.43|13.69|13.49|13.62|13.42|90
1689520500000|2023-07-16 15:15:00|13.64|13.44|13.66|13.46|13.67|13.47|13.63|13.43|73
1689520800000|2023-07-16 15:20:00|13.65|13.45|13.57|13.37|13.66|13.46|13.56|13.36|113
1689521100000|2023-07-16 15:25:00|13.58|13.38|13.67|13.47|13.68|13.48|13.58|13.38|64
1689521400000|2023-07-16 15:30:00|13.66|13.46|13.78|13.58|13.8|13.6|13.63|13.43|88
1689521700000|2023-07-16 15:35:00|13.79|13.59|13.66|13.46|13.8|13.6|13.63|13.43|120
1689522000000|2023-07-16 15:40:00|13.67|13.47|13.69|13.49|13.73|13.53|13.64|13.44|78
1689522300000|2023-07-16 15:45:00|13.7|13.5|13.65|13.45|13.73|13.53|13.65|13.45|94
1689522600000|2023-07-16 15:50:00|13.64|13.44|13.63|13.43|13.64|13.44|13.59|13.39|60
1689522900000|2023-07-16 15:55:00|13.62|13.42|13.62|13.42|13.64|13.44|13.6|13.4|43
1689523200000|2023-07-16 16:00:00|13.63|13.43|13.55|13.35|13.64|13.44|13.54|13.34|61
1689523500000|2023-07-16 16:05:00|13.56|13.36|13.52|13.32|13.57|13.37|13.48|13.28|105
1689523800000|2023-07-16 16:10:00|13.51|13.31|13.47|13.27|13.51|13.31|13.45|13.25|161
1689524100000|2023-07-16 16:15:00|13.46|13.26|13.4|13.2|13.47|13.27|13.39|13.19|115
1689524400000|2023-07-16 16:20:00|13.41|13.21|13.41|13.21|13.43|13.23|13.37|13.17|119
1689524700000|2023-07-16 16:25:00|13.42|13.22|13.53|13.33|13.53|13.33|13.42|13.22|84
1689525000000|2023-07-16 16:30:00|13.54|13.34|13.53|13.33|13.56|13.36|13.51|13.31|108
1689525300000|2023-07-16 16:35:00|13.54|13.34|13.51|13.31|13.54|13.34|13.44|13.24|88
1689525600000|2023-07-16 16:40:00|13.5|13.3|13.42|13.22|13.51|13.31|13.41|13.21|59
1689525900000|2023-07-16 16:45:00|13.43|13.23|13.38|13.18|13.43|13.23|13.36|13.16|72
1689526200000|2023-07-16 16:50:00|13.37|13.17|13.41|13.21|13.43|13.23|13.37|13.17|35
1689526500000|2023-07-16 16:55:00|13.4|13.2|13.39|13.19|13.4|13.2|13.35|13.15|28
1689526800000|2023-07-16 17:00:00|13.4|13.2|13.42|13.22|13.44|13.24|13.39|13.19|27
1689527100000|2023-07-16 17:05:00|13.43|13.23|13.47|13.27|13.49|13.29|13.43|13.23|53
1689527400000|2023-07-16 17:10:00|13.46|13.26|13.49|13.29|13.49|13.29|13.45|13.25|34
1689527700000|2023-07-16 17:15:00|13.5|13.3|13.57|13.37|13.57|13.37|13.49|13.29|26
1689528000000|2023-07-16 17:20:00|13.58|13.38|13.58|13.38|13.6|13.4|13.55|13.35|39
1689528300000|2023-07-16 17:25:00|13.57|13.37|13.58|13.38|13.59|13.39|13.54|13.34|26
1689528600000|2023-07-16 17:30:00|13.59|13.39|13.58|13.38|13.6|13.4|13.55|13.35|58
1689528900000|2023-07-16 17:35:00|13.59|13.39|13.58|13.38|13.59|13.39|13.49|13.29|78
1689529200000|2023-07-16 17:40:00|13.57|13.37|13.58|13.38|13.6|13.4|13.54|13.34|54
1689529500000|2023-07-16 17:45:00|13.57|13.37|13.6|13.4|13.65|13.45|13.57|13.37|56
1689529800000|2023-07-16 17:50:00|13.59|13.39|13.61|13.41|13.63|13.43|13.57|13.37|101
1689530100000|2023-07-16 17:55:00|13.6|13.4|13.66|13.46|13.66|13.46|13.6|13.4|41
1689530400000|2023-07-16 18:00:00|13.67|13.47|13.62|13.42|13.67|13.47|13.6|13.4|38
1689530700000|2023-07-16 18:05:00|13.63|13.43|13.76|13.56|13.78|13.58|13.59|13.39|104
1689531000000|2023-07-16 18:10:00|13.77|13.57|13.84|13.64|13.85|13.65|13.72|13.52|110
1689531300000|2023-07-16 18:15:00|13.83|13.63|13.77|13.57|13.84|13.64|13.76|13.56|91
1689531600000|2023-07-16 18:20:00|13.78|13.58|13.7|13.5|13.8|13.6|13.7|13.5|127
1689531900000|2023-07-16 18:25:00|13.71|13.51|13.62|13.42|13.75|13.55|13.6|13.4|106
1689532200000|2023-07-16 18:30:00|13.61|13.41|13.66|13.46|13.67|13.47|13.6|13.4|126
1689532500000|2023-07-16 18:35:00|13.67|13.47|13.57|13.37|13.69|13.49|13.57|13.37|113
1689532800000|2023-07-16 18:40:00|13.58|13.38|13.63|13.43|13.7|13.5|13.58|13.38|134
1689533100000|2023-07-16 18:45:00|13.62|13.42|13.6|13.4|13.63|13.43|13.52|13.32|117
1689533400000|2023-07-16 18:50:00|13.61|13.41|13.56|13.36|13.62|13.42|13.55|13.35|72
1689533700000|2023-07-16 18:55:00|13.55|13.35|13.56|13.36|13.61|13.41|13.53|13.33|95
1689534000000|2023-07-16 19:00:00|13.55|13.35|13.62|13.42|13.64|13.44|13.5|13.3|124
1689534300000|2023-07-16 19:05:00|13.61|13.41|13.53|13.33|13.61|13.41|13.52|13.32|83
1689534600000|2023-07-16 19:10:00|13.52|13.32|13.54|13.34|13.55|13.35|13.52|13.32|51
1689534900000|2023-07-16 19:15:00|13.55|13.35|13.51|13.31|13.6|13.4|13.51|13.31|45
1689535200000|2023-07-16 19:20:00|13.5|13.3|13.49|13.29|13.51|13.31|13.45|13.25|46
1689535500000|2023-07-16 19:25:00|13.48|13.28|13.46|13.26|13.5|13.3|13.46|13.26|35
1689535800000|2023-07-16 19:30:00|13.47|13.27|13.43|13.23|13.52|13.32|13.42|13.22|73
1689536100000|2023-07-16 19:35:00|13.44|13.24|13.46|13.26|13.48|13.28|13.43|13.23|47
1689536400000|2023-07-16 19:40:00|13.47|13.27|13.39|12.99|13.47|13.27|13.31|12.99|146
1689536700000|2023-07-16 19:45:00|13.38|12.98|13.43|13.03|13.46|13.06|13.38|12.98|110
1689537000000|2023-07-16 19:50:00|13.44|13.04|13.37|12.97|13.45|13.05|13.37|12.97|52
1689537300000|2023-07-16 19:55:00|13.38|12.98|13.34|12.94|13.43|13.03|13.33|12.93|131
1689537600000|2023-07-16 20:00:00|13.33|12.93|13.37|12.97|13.41|13.01|13.33|12.93|121
1689537900000|2023-07-16 20:05:00|13.36|12.96|13.39|12.99|13.41|13.01|13.36|12.96|58
1689538200000|2023-07-16 20:10:00|13.4|13|13.37|12.97|13.42|13.02|13.37|12.97|68
1689538500000|2023-07-16 20:15:00|13.38|12.98|13.36|12.96|13.4|13|13.35|12.95|53
1689538800000|2023-07-16 20:20:00|13.37|12.97|13.37|12.97|13.4|13|13.32|12.92|69
1689539100000|2023-07-16 20:25:00|13.38|12.98|13.35|12.95|13.39|12.99|13.33|12.93|88
1689539400000|2023-07-16 20:30:00|13.36|12.96|13.38|12.98|13.4|13|13.36|12.96|45
1689539700000|2023-07-16 20:35:00|13.39|12.99|13.42|13.02|13.43|13.03|13.37|12.97|30
1689540000000|2023-07-16 20:40:00|13.41|13.01|13.45|13.05|13.46|13.06|13.4|13|53
1689540300000|2023-07-16 20:45:00|13.46|13.06|13.42|13.02|13.47|13.07|13.39|12.99|63
1689540600000|2023-07-16 20:50:00|13.43|13.03|13.36|12.96|13.43|13.03|13.35|12.95|36
1689540900000|2023-07-16 20:55:00|13.37|12.97|13.38|12.98|13.39|12.99|13.36|12.96|30
1689541200000|2023-07-16 21:00:00|13.39|12.99|13.43|13.03|13.44|13.04|13.38|12.98|41
1689541500000|2023-07-16 21:05:00|13.42|13.02|13.37|13.17|13.46|13.18|13.32|13.02|112
1689541800000|2023-07-16 21:10:00|13.38|13.18|13.39|13.19|13.4|13.2|13.33|13.13|94
1689542100000|2023-07-16 21:15:00|13.38|13.18|13.36|13.16|13.44|13.24|13.35|13.15|213
1689542400000|2023-07-16 21:20:00|13.35|13.15|13.37|13.17|13.38|13.18|13.33|13.13|77
1689542700000|2023-07-16 21:25:00|13.38|13.18|13.43|13.23|13.43|13.23|13.35|13.15|126
1689543000000|2023-07-16 21:30:00|13.42|13.22|13.4|13.2|13.44|13.24|13.39|13.19|71
1689543300000|2023-07-16 21:35:00|13.39|13.19|13.44|13.24|13.44|13.24|13.38|13.18|146
1689543600000|2023-07-16 21:40:00|13.45|13.25|13.44|13.24|13.46|13.26|13.43|13.23|106
1689543900000|2023-07-16 21:45:00|13.43|13.23|13.46|13.26|13.46|13.26|13.41|13.21|94
1689544200000|2023-07-16 21:50:00|13.45|13.25|13.47|13.27|13.48|13.28|13.43|13.23|112
1689544500000|2023-07-16 21:55:00|13.46|13.26|13.45|13.25|13.47|13.27|13.44|13.24|142
1689544800000|2023-07-16 22:00:00|13.44|13.24|13.49|13.29|13.49|13.29|13.44|13.24|142
1689545100000|2023-07-16 22:05:00|13.48|13.28|13.55|13.35|13.55|13.35|13.48|13.28|140
1689545400000|2023-07-16 22:10:00|13.54|13.34|13.53|13.33|13.55|13.35|13.5|13.3|159
1689545700000|2023-07-16 22:15:00|13.52|13.32|13.49|13.29|13.53|13.33|13.47|13.27|126
1689546000000|2023-07-16 22:20:00|13.5|13.3|13.48|13.28|13.51|13.31|13.47|13.27|101
1689546300000|2023-07-16 22:25:00|13.49|13.29|13.45|13.25|13.49|13.29|13.44|13.24|79
1689546600000|2023-07-16 22:30:00|13.46|13.26|13.42|13.22|13.46|13.26|13.41|13.21|111
1689546900000|2023-07-16 22:35:00|13.41|13.21|13.38|13.18|13.42|13.22|13.36|13.16|144
1689547200000|2023-07-16 22:40:00|13.37|13.17|13.43|13.23|13.43|13.23|13.33|13.13|175
1689547500000|2023-07-16 22:45:00|13.42|13.22|13.46|13.26|13.47|13.27|13.4|13.2|111
1689547800000|2023-07-16 22:50:00|13.45|13.25|13.43|13.23|13.46|13.26|13.4|13.2|177
1689548100000|2023-07-16 22:55:00|13.42|13.22|13.36|13.16|13.43|13.23|13.35|13.15|113
1689548400000|2023-07-16 23:00:00|13.37|13.17|13.46|13.26|13.46|13.26|13.37|13.17|179
1689548700000|2023-07-16 23:05:00|13.45|13.25|13.44|13.24|13.48|13.28|13.43|13.23|142
1689549000000|2023-07-16 23:10:00|13.45|13.25|13.47|13.27|13.48|13.28|13.42|13.22|165
1689549300000|2023-07-16 23:15:00|13.48|13.28|13.42|13.22|13.48|13.28|13.4|13.2|185
1689549600000|2023-07-16 23:20:00|13.41|13.21|13.31|13.11|13.42|13.22|13.3|13.1|143
1689549900000|2023-07-16 23:25:00|13.3|13.1|13.26|13.06|13.32|13.12|13.25|13.05|197
1689550200000|2023-07-16 23:30:00|13.25|13.05|13.26|13.06|13.3|13.1|13.21|13.01|277
1689550500000|2023-07-16 23:35:00|13.25|13.05|13.33|13.13|13.34|13.14|13.22|13.02|322
1689550800000|2023-07-16 23:40:00|13.34|13.14|13.36|13.16|13.38|13.18|13.33|13.13|145
1689551100000|2023-07-16 23:45:00|13.37|13.17|13.29|13.09|13.37|13.17|13.27|13.07|185
1689551400000|2023-07-16 23:50:00|13.3|13.1|13.24|13.04|13.3|13.1|13.24|13.04|259
1689551700000|2023-07-16 23:55:00|13.23|13.03|13.24|13.04|13.3|13.1|13.23|13.03|206
1689552000000|2023-07-17 00:00:00|13.25|13.05|13.23|13.03|13.25|13.05|13.21|13.01|203
1689552300000|2023-07-17 00:05:00|13.24|13.04|13.25|13.05|13.27|13.07|13.21|13.01|218
1689552600000|2023-07-17 00:10:00|13.26|13.06|13.36|13.16|13.39|13.19|13.25|13.05|191
1689552900000|2023-07-17 00:15:00|13.37|13.17|13.45|13.25|13.51|13.31|13.37|13.17|190
1689553200000|2023-07-17 00:20:00|13.44|13.24|13.49|13.29|13.5|13.3|13.43|13.23|172
1689553500000|2023-07-17 00:25:00|13.48|13.28|13.49|13.29|13.49|13.29|13.43|13.23|124
1689553800000|2023-07-17 00:30:00|13.5|13.3|13.49|13.29|13.5|13.3|13.42|13.22|140
1689554100000|2023-07-17 00:35:00|13.48|13.28|13.43|13.23|13.5|13.3|13.43|13.23|116
1689554400000|2023-07-17 00:40:00|13.44|13.24|13.41|13.21|13.45|13.25|13.4|13.2|96
1689554700000|2023-07-17 00:45:00|13.4|13.2|13.35|13.15|13.41|13.21|13.33|13.13|188
1689555000000|2023-07-17 00:50:00|13.34|13.14|13.29|13.09|13.36|13.16|13.28|13.08|144
1689555300000|2023-07-17 00:55:00|13.3|13.1|13.27|13.07|13.3|13.1|13.25|13.05|112
1689555600000|2023-07-17 01:00:00|13.28|13.08|13.33|13.13|13.33|13.13|13.24|13.04|136
1689555900000|2023-07-17 01:05:00|13.34|13.14|13.35|13.15|13.36|13.16|13.33|13.13|58
1689556200000|2023-07-17 01:10:00|13.34|13.14|13.32|13.12|13.34|13.14|13.31|13.11|105
1689556500000|2023-07-17 01:15:00|13.31|13.11|13.26|13.06|13.32|13.12|13.26|13.06|96
1689556800000|2023-07-17 01:20:00|13.27|13.07|13.4|13.2|13.42|13.22|13.25|13.05|194
1689557100000|2023-07-17 01:25:00|13.39|13.19|13.36|13.16|13.44|13.24|13.35|13.15|144
1689557400000|2023-07-17 01:30:00|13.35|13.15|13.4|13.2|13.41|13.21|13.34|13.14|138
1689557700000|2023-07-17 01:35:00|13.39|13.19|13.48|13.28|13.5|13.3|13.39|13.19|165
1689558000000|2023-07-17 01:40:00|13.49|13.29|13.49|13.29|13.51|13.31|13.46|13.26|127
1689558300000|2023-07-17 01:45:00|13.48|13.28|13.53|13.33|13.54|13.34|13.47|13.27|99
1689558600000|2023-07-17 01:50:00|13.54|13.34|13.5|13.3|13.55|13.35|13.5|13.3|41
1689558900000|2023-07-17 01:55:00|13.49|13.29|13.44|13.24|13.5|13.3|13.43|13.23|66
1689559200000|2023-07-17 02:00:00|13.45|13.25|13.48|13.28|13.52|13.32|13.43|13.23|144
1689559500000|2023-07-17 02:05:00|13.49|13.29|13.46|13.26|13.51|13.31|13.46|13.26|104
1689559800000|2023-07-17 02:10:00|13.47|13.27|13.45|13.25|13.5|13.3|13.45|13.25|65
1689560100000|2023-07-17 02:15:00|13.46|13.26|13.49|13.29|13.49|13.29|13.46|13.26|32
1689560400000|2023-07-17 02:20:00|13.48|13.28|13.5|13.3|13.51|13.31|13.47|13.27|51
1689560700000|2023-07-17 02:25:00|13.51|13.31|13.51|13.31|13.51|13.31|13.48|13.28|17
1689561000000|2023-07-17 02:30:00|13.52|13.32|13.48|13.28|13.53|13.33|13.48|13.28|49
1689561300000|2023-07-17 02:35:00|13.49|13.29|13.46|13.26|13.49|13.29|13.45|13.25|34
1689561600000|2023-07-17 02:40:00|13.45|13.25|13.46|13.26|13.46|13.26|13.44|13.24|106
1689561900000|2023-07-17 02:45:00|13.47|13.27|13.42|13.22|13.47|13.27|13.42|13.22|78
1689562200000|2023-07-17 02:50:00|13.41|13.21|13.41|13.21|13.42|13.22|13.39|13.19|43
1689562500000|2023-07-17 02:55:00|13.42|13.22|13.38|13.18|13.42|13.22|13.38|13.18|79
1689562800000|2023-07-17 03:00:00|13.39|13.19|13.38|13.18|13.4|13.2|13.37|13.17|86
1689563100000|2023-07-17 03:05:00|13.39|13.19|13.42|13.22|13.43|13.23|13.39|13.19|64
1689563400000|2023-07-17 03:10:00|13.41|13.21|13.44|13.24|13.45|13.25|13.38|13.18|81
1689563700000|2023-07-17 03:15:00|13.43|13.23|13.46|13.26|13.49|13.29|13.43|13.23|114
1689564000000|2023-07-17 03:20:00|13.47|13.27|13.48|13.28|13.49|13.29|13.44|13.24|108
1689564300000|2023-07-17 03:25:00|13.49|13.29|13.45|13.25|13.49|13.29|13.45|13.25|103
1689564600000|2023-07-17 03:30:00|13.46|13.26|13.42|13.22|13.46|13.26|13.41|13.21|121
1689564900000|2023-07-17 03:35:00|13.41|13.21|13.39|13.19|13.42|13.22|13.38|13.18|103
1689565200000|2023-07-17 03:40:00|13.4|13.2|13.4|13.2|13.41|13.21|13.39|13.19|53
1689565500000|2023-07-17 03:45:00|13.39|13.19|13.36|13.16|13.4|13.2|13.36|13.16|44
1689565800000|2023-07-17 03:50:00|13.35|13.15|13.31|13.11|13.36|13.16|13.3|13.1|99
1689566100000|2023-07-17 03:55:00|13.3|13.1|13.29|13.09|13.34|13.14|13.29|13.09|118
1689566400000|2023-07-17 04:00:00|13.3|13.1|13.26|13.06|13.3|13.1|13.25|13.05|107
1689566700000|2023-07-17 04:05:00|13.25|13.05|13.24|13.04|13.27|13.07|13.21|13.01|130
1689567000000|2023-07-17 04:10:00|13.25|13.05|13.28|13.08|13.28|13.08|13.22|13.02|142
1689567300000|2023-07-17 04:15:00|13.27|13.07|13.26|13.06|13.28|13.08|13.23|13.03|116
1689567600000|2023-07-17 04:20:00|13.27|13.07|13.22|13.02|13.27|13.07|13.21|13.01|28
1689567900000|2023-07-17 04:25:00|13.21|13.01|13.21|13.01|13.23|13.03|13.2|13|45
1689568200000|2023-07-17 04:30:00|13.22|13.02|13.18|12.98|13.23|13.03|13.18|12.98|55
1689568500000|2023-07-17 04:35:00|13.19|12.99|13.14|12.94|13.21|13.01|13.14|12.94|90
1689568800000|2023-07-17 04:40:00|13.15|12.95|13.06|12.86|13.15|12.95|13.05|12.85|102
1689569100000|2023-07-17 04:45:00|13.07|12.87|13.1|12.9|13.11|12.91|13.05|12.85|62
1689569400000|2023-07-17 04:50:00|13.09|12.89|13.09|12.89|13.1|12.9|13.08|12.88|11
1689569700000|2023-07-17 04:55:00|13.1|12.9|13.12|12.92|13.13|12.93|13.09|12.89|97
1689570000000|2023-07-17 05:00:00|13.13|12.93|13.15|12.95|13.15|12.95|13.12|12.92|55
1689570300000|2023-07-17 05:05:00|13.16|12.96|13.18|12.98|13.18|12.98|13.15|12.95|25
1689570600000|2023-07-17 05:10:00|13.17|12.97|13.19|12.99|13.21|13.01|13.17|12.97|109
1689570900000|2023-07-17 05:15:00|13.18|12.98|13.17|12.97|13.19|12.99|13.16|12.96|32
1689571200000|2023-07-17 05:20:00|13.18|12.98|13.18|12.98|13.19|12.99|13.15|12.95|35
1689571500000|2023-07-17 05:25:00|13.17|12.97|13.2|13|13.2|13|13.14|12.94|46
1689571800000|2023-07-17 05:30:00|13.21|13.01|13.12|12.92|13.21|13.01|13.11|12.91|74
1689572100000|2023-07-17 05:35:00|13.11|12.91|13.11|12.91|13.13|12.93|13.09|12.89|63
1689572400000|2023-07-17 05:40:00|13.1|12.9|13.17|12.97|13.18|12.98|13.1|12.9|84
1689572700000|2023-07-17 05:45:00|13.16|12.96|13.15|12.95|13.17|12.97|13.14|12.94|101
1689573000000|2023-07-17 05:50:00|13.16|12.96|13.12|12.92|13.16|12.96|13.12|12.92|73
1689573300000|2023-07-17 05:55:00|13.11|12.91|13.09|12.89|13.12|12.92|13.08|12.88|65
1689573600000|2023-07-17 06:00:00|13.08|12.88|13.08|12.88|13.12|12.92|13.08|12.88|79
1689573900000|2023-07-17 06:05:00|13.09|12.89|13.09|12.89|13.1|12.9|13.07|12.87|37
1689574200000|2023-07-17 06:10:00|13.1|12.9|13.11|12.91|13.12|12.92|13.09|12.89|26
1689574500000|2023-07-17 06:15:00|13.1|12.9|13.1|12.9|13.11|12.91|13.07|12.87|95
1689574800000|2023-07-17 06:20:00|13.11|12.91|13.1|12.9|13.11|12.91|13.09|12.89|40
1689575100000|2023-07-17 06:25:00|13.09|12.89|13.08|12.88|13.11|12.91|13.07|12.87|54
1689575400000|2023-07-17 06:30:00|13.07|12.87|13.09|12.89|13.11|12.91|13.07|12.87|93
1689575700000|2023-07-17 06:35:00|13.08|12.88|13.07|12.87|13.11|12.91|13.07|12.87|44
1689576000000|2023-07-17 06:40:00|13.08|12.88|13.06|12.86|13.08|12.88|13.05|12.85|41
1689576300000|2023-07-17 06:45:00|13.05|12.85|13.06|12.86|13.06|12.86|12.99|12.79|150
1689576600000|2023-07-17 06:50:00|13.05|12.85|13.02|12.82|13.05|12.85|13.01|12.81|92
1689576900000|2023-07-17 06:55:00|13.03|12.83|13.07|12.87|13.08|12.88|13.02|12.82|99
1689577200000|2023-07-17 07:00:00|13.08|12.88|13.08|12.88|13.08|12.88|13.06|12.86|33
1689577500000|2023-07-17 07:05:00|13.07|12.87|13.11|12.91|13.13|12.93|13.07|12.87|91
1689577800000|2023-07-17 07:10:00|13.12|12.92|13.1|12.9|13.14|12.94|13.09|12.89|61
1689578100000|2023-07-17 07:15:00|13.09|12.89|13.07|12.87|13.11|12.91|13.07|12.87|79
1689578400000|2023-07-17 07:20:00|13.08|12.88|13.12|12.92|13.12|12.92|13.07|12.87|25
1689578700000|2023-07-17 07:25:00|13.13|12.93|13.12|12.92|13.13|12.93|13.11|12.91|68
1689579000000|2023-07-17 07:30:00|13.11|12.91|13.07|12.87|13.12|12.92|13.06|12.86|55
1689579300000|2023-07-17 07:35:00|13.06|12.86|13.06|12.86|13.08|12.88|13.06|12.86|23
1689579600000|2023-07-17 07:40:00|13.07|12.87|13.04|12.84|13.07|12.87|13.04|12.84|24
1689579900000|2023-07-17 07:45:00|13.03|12.83|13.06|12.86|13.06|12.86|13.03|12.83|38
1689580200000|2023-07-17 07:50:00|13.05|12.85|13.07|12.87|13.08|12.88|13.03|12.83|47
1689580500000|2023-07-17 07:55:00|13.06|12.86|13.06|12.86|13.07|12.87|13.04|12.84|17
1689580800000|2023-07-17 08:00:00|13.05|12.85|12.99|12.79|13.06|12.86|12.99|12.79|55
1689581100000|2023-07-17 08:05:00|12.98|12.78|13.04|12.84|13.04|12.84|12.97|12.77|36
1689581400000|2023-07-17 08:10:00|13.03|12.83|13.05|12.85|13.05|12.85|13.02|12.82|17
1689581700000|2023-07-17 08:15:00|13.04|12.84|13.02|12.82|13.05|12.85|12.99|12.79|93
1689582000000|2023-07-17 08:20:00|13.03|12.83|13.04|12.84|13.04|12.84|13.01|12.81|28
1689582300000|2023-07-17 08:25:00|13.05|12.85|13.1|12.9|13.11|12.91|13.05|12.85|40
1689582600000|2023-07-17 08:30:00|13.11|12.91|13.11|12.91|13.12|12.92|13.11|12.91|9
1689582900000|2023-07-17 08:35:00|13.12|12.92|13.11|12.91|13.12|12.92|13.11|12.91|14
1689583200000|2023-07-17 08:40:00|13.1|12.9|13.06|12.86|13.1|12.9|13.06|12.86|21
1689583500000|2023-07-17 08:45:00|13.07|12.87|13.01|12.81|13.08|12.88|13.01|12.81|51
1689583800000|2023-07-17 08:50:00|13.02|12.82|12.99|12.79|13.02|12.82|12.99|12.79|48
1689584100000|2023-07-17 08:55:00|12.98|12.78|12.98|12.78|13|12.8|12.97|12.77|53
1689584400000|2023-07-17 09:00:00|12.99|12.79|12.98|12.78|13.01|12.81|12.98|12.78|44
1689584700000|2023-07-17 09:05:00|12.99|12.79|12.98|12.78|13|12.8|12.97|12.77|38
1689585000000|2023-07-17 09:10:00|12.99|12.79|12.94|12.74|13|12.8|12.88|12.68|193
1689585300000|2023-07-17 09:15:00|12.95|12.75|12.97|12.77|12.98|12.78|12.91|12.71|117
1689585600000|2023-07-17 09:20:00|12.98|12.78|12.96|12.76|13|12.8|12.94|12.74|153
1689585900000|2023-07-17 09:25:00|12.95|12.75|12.97|12.77|12.98|12.78|12.93|12.73|137
1689586200000|2023-07-17 09:30:00|12.96|12.76|12.94|12.74|12.98|12.78|12.93|12.73|93
1689586500000|2023-07-17 09:35:00|12.95|12.75|12.93|12.73|12.95|12.75|12.92|12.72|43
1689586800000|2023-07-17 09:40:00|12.92|12.72|12.89|12.69|12.93|12.73|12.88|12.68|118
1689587100000|2023-07-17 09:45:00|12.88|12.68|12.8|12.6|12.89|12.69|12.78|12.58|115
1689587400000|2023-07-17 09:50:00|12.79|12.59|12.8|12.6|12.82|12.62|12.77|12.57|144
1689587700000|2023-07-17 09:55:00|12.81|12.61|12.8|12.6|12.81|12.61|12.75|12.55|144
1689588000000|2023-07-17 10:00:00|12.79|12.59|12.86|12.66|12.88|12.68|12.79|12.59|142
1689588300000|2023-07-17 10:05:00|12.87|12.67|12.87|12.67|12.88|12.68|12.85|12.65|71
1689588600000|2023-07-17 10:10:00|12.86|12.66|12.91|12.71|12.91|12.71|12.86|12.66|126
1689588900000|2023-07-17 10:15:00|12.9|12.7|12.82|12.62|12.91|12.71|12.82|12.62|75
1689589200000|2023-07-17 10:20:00|12.81|12.61|12.67|12.47|12.85|12.65|12.65|12.45|189
1689589500000|2023-07-17 10:25:00|12.66|12.46|12.77|12.57|12.77|12.57|12.55|12.35|207
1689589800000|2023-07-17 10:30:00|12.76|12.56|12.76|12.56|12.78|12.58|12.73|12.53|83
1689590100000|2023-07-17 10:35:00|12.75|12.55|12.73|12.53|12.79|12.59|12.73|12.53|85
1689590400000|2023-07-17 10:40:00|12.74|12.54|12.76|12.56|12.77|12.57|12.71|12.51|111
1689590700000|2023-07-17 10:45:00|12.77|12.57|12.87|12.67|12.87|12.67|12.74|12.54|127
1689591000000|2023-07-17 10:50:00|12.86|12.66|12.85|12.65|12.87|12.67|12.83|12.63|116
1689591300000|2023-07-17 10:55:00|12.86|12.66|12.82|12.62|12.86|12.66|12.8|12.6|105
1689591600000|2023-07-17 11:00:00|12.81|12.61|12.85|12.65|12.88|12.68|12.81|12.61|89
1689591900000|2023-07-17 11:05:00|12.84|12.64|12.86|12.66|12.87|12.67|12.84|12.64|115
1689592200000|2023-07-17 11:10:00|12.85|12.65|12.87|12.67|12.9|12.7|12.85|12.65|81
1689592500000|2023-07-17 11:15:00|12.86|12.66|12.84|12.64|12.87|12.67|12.83|12.63|81
1689592800000|2023-07-17 11:20:00|12.85|12.65|12.83|12.63|12.85|12.65|12.82|12.62|85
1689593100000|2023-07-17 11:25:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|45
1689593400000|2023-07-17 11:30:00|12.81|12.61|12.77|12.57|12.82|12.62|12.77|12.57|127
1689593700000|2023-07-17 11:35:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|37
1689594000000|2023-07-17 11:40:00|12.75|12.55|12.77|12.57|12.79|12.59|12.75|12.55|33
1689594300000|2023-07-17 11:45:00|12.76|12.56|12.8|12.6|12.81|12.61|12.75|12.55|91
1689594600000|2023-07-17 11:50:00|12.79|12.59|12.79|12.59|12.8|12.6|12.76|12.56|41
1689594900000|2023-07-17 11:55:00|12.8|12.6|12.77|12.57|12.8|12.6|12.77|12.57|70
1689595200000|2023-07-17 12:00:00|12.78|12.58|12.77|12.57|12.79|12.59|12.76|12.56|82
1689595500000|2023-07-17 12:05:00|12.76|12.56|12.7|12.5|12.77|12.57|12.69|12.49|111
1689595800000|2023-07-17 12:10:00|12.69|12.49|12.72|12.52|12.73|12.53|12.69|12.49|160
1689596100000|2023-07-17 12:15:00|12.71|12.51|12.72|12.52|12.75|12.55|12.68|12.48|106
1689596400000|2023-07-17 12:20:00|12.73|12.53|12.74|12.54|12.75|12.55|12.69|12.49|68
1689596700000|2023-07-17 12:25:00|12.73|12.53|12.69|12.49|12.74|12.54|12.67|12.47|87
1689597000000|2023-07-17 12:30:00|12.68|12.48|12.73|12.53|12.78|12.58|12.67|12.47|129
1689597300000|2023-07-17 12:35:00|12.74|12.54|12.73|12.53|12.77|12.57|12.72|12.52|102
1689597600000|2023-07-17 12:40:00|12.72|12.52|12.76|12.56|12.79|12.59|12.71|12.51|73
1689597900000|2023-07-17 12:45:00|12.77|12.57|12.76|12.56|12.79|12.59|12.76|12.56|78
1689598200000|2023-07-17 12:50:00|12.77|12.57|12.74|12.54|12.77|12.57|12.73|12.53|58
1689598500000|2023-07-17 12:55:00|12.75|12.55|12.8|12.6|12.81|12.61|12.74|12.54|72
1689598800000|2023-07-17 13:00:00|12.81|12.61|12.8|12.6|12.81|12.61|12.77|12.57|54
1689599100000|2023-07-17 13:05:00|12.81|12.61|12.8|12.6|12.81|12.61|12.78|12.58|44
1689599400000|2023-07-17 13:10:00|12.79|12.59|12.82|12.62|12.83|12.63|12.78|12.58|38
1689599700000|2023-07-17 13:15:00|12.81|12.61|12.79|12.59|12.84|12.64|12.78|12.58|57
1689600000000|2023-07-17 13:20:00|12.78|12.58|12.87|12.67|12.88|12.68|12.78|12.58|132
1689600300000|2023-07-17 13:25:00|12.88|12.68|12.86|12.66|12.89|12.69|12.85|12.65|85
1689600600000|2023-07-17 13:30:00|12.85|12.65|12.81|12.61|12.87|12.67|12.81|12.61|43
1689600900000|2023-07-17 13:35:00|12.82|12.62|12.77|12.57|12.82|12.62|12.76|12.56|54
1689601200000|2023-07-17 13:40:00|12.78|12.58|12.83|12.63|12.83|12.63|12.77|12.57|80
1689601500000|2023-07-17 13:45:00|12.82|12.62|12.81|12.61|12.83|12.63|12.78|12.58|46
1689601800000|2023-07-17 13:50:00|12.82|12.62|12.89|12.69|12.89|12.69|12.82|12.62|124
1689602100000|2023-07-17 13:55:00|12.88|12.68|12.88|12.68|12.9|12.7|12.88|12.68|39
1689602400000|2023-07-17 14:00:00|12.89|12.69|12.89|12.69|12.93|12.73|12.87|12.67|105
1689602700000|2023-07-17 14:05:00|12.9|12.7|12.87|12.67|12.9|12.7|12.86|12.66|56
1689603000000|2023-07-17 14:10:00|12.86|12.66|12.85|12.65|12.87|12.67|12.84|12.64|44
1689603300000|2023-07-17 14:15:00|12.84|12.64|12.84|12.64|12.85|12.65|12.82|12.62|79
1689603600000|2023-07-17 14:20:00|12.85|12.65|12.87|12.67|12.88|12.68|12.84|12.64|43
1689603900000|2023-07-17 14:25:00|12.86|12.66|12.83|12.63|12.86|12.66|12.81|12.61|20
1689604200000|2023-07-17 14:30:00|12.82|12.62|12.83|12.63|12.83|12.63|12.8|12.6|30
1689604500000|2023-07-17 14:35:00|12.82|12.62|12.84|12.64|12.85|12.65|12.82|12.62|45
1689604800000|2023-07-17 14:40:00|12.85|12.65|12.84|12.64|12.85|12.65|12.8|12.6|66
1689605100000|2023-07-17 14:45:00|12.83|12.63|12.86|12.66|12.86|12.66|12.82|12.62|68
1689605400000|2023-07-17 14:50:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|41
1689605700000|2023-07-17 14:55:00|12.84|12.64|12.86|12.66|12.88|12.68|12.84|12.64|11
1689606000000|2023-07-17 15:00:00|12.87|12.67|12.87|12.67|12.88|12.68|12.85|12.65|73
1689606300000|2023-07-17 15:05:00|12.86|12.66|12.88|12.68|12.88|12.68|12.85|12.65|33
1689606600000|2023-07-17 15:10:00|12.87|12.67|12.86|12.66|12.88|12.68|12.84|12.64|86
1689606900000|2023-07-17 15:15:00|12.87|12.67|12.84|12.64|12.9|12.7|12.83|12.63|96
1689607200000|2023-07-17 15:20:00|12.85|12.65|12.78|12.58|12.86|12.66|12.78|12.58|86
1689607500000|2023-07-17 15:25:00|12.79|12.59|12.77|12.57|12.8|12.6|12.76|12.56|57
1689607800000|2023-07-17 15:30:00|12.78|12.58|12.78|12.58|12.8|12.6|12.74|12.54|83
1689608100000|2023-07-17 15:35:00|12.79|12.59|12.78|12.58|12.81|12.61|12.75|12.55|124
1689608400000|2023-07-17 15:40:00|12.79|12.59|12.79|12.59|12.81|12.61|12.78|12.58|73
1689608700000|2023-07-17 15:45:00|12.78|12.58|12.77|12.57|12.8|12.6|12.77|12.57|50
1689609000000|2023-07-17 15:50:00|12.76|12.56|12.77|12.57|12.79|12.59|12.76|12.56|80
1689609300000|2023-07-17 15:55:00|12.78|12.58|12.8|12.6|12.82|12.62|12.77|12.57|39
1689609600000|2023-07-17 16:00:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|27
1689609900000|2023-07-17 16:05:00|12.8|12.6|13.04|12.84|13.05|12.85|12.79|12.59|229
1689610200000|2023-07-17 16:10:00|13.03|12.83|13.03|12.83|13.06|12.86|12.96|12.76|219
1689610500000|2023-07-17 16:15:00|13.02|12.82|12.97|12.77|13.06|12.86|12.97|12.77|112
1689610800000|2023-07-17 16:20:00|12.98|12.78|12.99|12.79|13.02|12.82|12.94|12.74|68
1689611100000|2023-07-17 16:25:00|12.98|12.78|12.87|12.67|12.99|12.79|12.85|12.65|112
1689611400000|2023-07-17 16:30:00|12.86|12.66|12.79|12.59|12.88|12.68|12.76|12.56|150
1689611700000|2023-07-17 16:35:00|12.78|12.58|12.75|12.55|12.8|12.6|12.71|12.51|177
1689612000000|2023-07-17 16:40:00|12.74|12.54|12.73|12.53|12.77|12.57|12.72|12.52|166
1689612300000|2023-07-17 16:45:00|12.74|12.54|12.77|12.57|12.82|12.62|12.74|12.54|136
1689612600000|2023-07-17 16:50:00|12.76|12.56|12.78|12.58|12.79|12.59|12.74|12.54|91
1689612900000|2023-07-17 16:55:00|12.79|12.59|12.81|12.61|12.82|12.62|12.75|12.55|101
1689613200000|2023-07-17 17:00:00|12.8|12.6|12.82|12.62|12.82|12.62|12.78|12.58|109
1689613500000|2023-07-17 17:05:00|12.81|12.61|12.75|12.55|12.82|12.62|12.72|12.52|65
1689613800000|2023-07-17 17:10:00|12.74|12.54|12.67|12.47|12.76|12.56|12.66|12.46|80
1689614100000|2023-07-17 17:15:00|12.68|12.48|12.62|12.42|12.73|12.53|12.61|12.41|153
1689614400000|2023-07-17 17:20:00|12.61|12.41|12.71|12.51|12.74|12.54|12.58|12.38|259
1689614700000|2023-07-17 17:25:00|12.72|12.52|12.82|12.62|12.82|12.62|12.7|12.5|137
1689615000000|2023-07-17 17:30:00|12.81|12.61|12.81|12.61|12.83|12.63|12.79|12.59|173
1689615300000|2023-07-17 17:35:00|12.82|12.62|12.82|12.62|12.85|12.65|12.8|12.6|89
1689615600000|2023-07-17 17:40:00|12.83|12.63|12.77|12.57|12.84|12.64|12.76|12.56|57
1689615900000|2023-07-17 17:45:00|12.78|12.58|12.74|12.54|12.78|12.58|12.72|12.52|73
1689616200000|2023-07-17 17:50:00|12.75|12.55|12.77|12.57|12.79|12.59|12.73|12.53|75
1689616500000|2023-07-17 17:55:00|12.78|12.58|12.76|12.56|12.82|12.62|12.76|12.56|51
1689616800000|2023-07-17 18:00:00|12.77|12.57|12.77|12.57|12.78|12.58|12.72|12.52|53
1689617100000|2023-07-17 18:05:00|12.78|12.58|12.79|12.59|12.8|12.6|12.76|12.56|74
1689617400000|2023-07-17 18:10:00|12.78|12.58|12.74|12.54|12.79|12.59|12.73|12.53|35
1689617700000|2023-07-17 18:15:00|12.75|12.55|12.79|12.59|12.79|12.59|12.74|12.54|55
1689618000000|2023-07-17 18:20:00|12.8|12.6|12.76|12.56|12.8|12.6|12.75|12.55|49
1689618300000|2023-07-17 18:25:00|12.77|12.57|12.84|12.64|12.84|12.64|12.77|12.57|70
1689618600000|2023-07-17 18:30:00|12.85|12.65|12.69|12.49|12.85|12.65|12.68|12.48|149
1689618900000|2023-07-17 18:35:00|12.68|12.48|12.73|12.53|12.79|12.59|12.68|12.48|126
1689619200000|2023-07-17 18:40:00|12.72|12.52|12.8|12.6|12.8|12.6|12.72|12.52|81
1689619500000|2023-07-17 18:45:00|12.81|12.61|12.71|12.51|12.84|12.64|12.7|12.5|144
1689619800000|2023-07-17 18:50:00|12.72|12.52|12.8|12.6|12.85|12.65|12.68|12.48|188
1689620100000|2023-07-17 18:55:00|12.79|12.59|12.75|12.55|12.8|12.6|12.73|12.53|139
1689620400000|2023-07-17 19:00:00|12.76|12.56|12.69|12.49|12.77|12.57|12.69|12.49|92
1689620700000|2023-07-17 19:05:00|12.7|12.5|12.73|12.53|12.75|12.55|12.7|12.5|44
1689621000000|2023-07-17 19:10:00|12.74|12.54|12.75|12.55|12.77|12.57|12.72|12.52|64
1689621300000|2023-07-17 19:15:00|12.76|12.56|12.81|12.61|12.82|12.62|12.76|12.56|152
1689621600000|2023-07-17 19:20:00|12.82|12.62|12.81|12.61|12.82|12.62|12.77|12.57|78
1689621900000|2023-07-17 19:25:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|95
1689622200000|2023-07-17 19:30:00|12.83|12.63|12.8|12.6|12.83|12.63|12.78|12.58|50
1689622500000|2023-07-17 19:35:00|12.81|12.61|12.79|12.59|12.81|12.61|12.78|12.58|67
1689622800000|2023-07-17 19:40:00|12.8|12.6|12.79|12.59|12.81|12.61|12.77|12.57|60
1689623100000|2023-07-17 19:45:00|12.78|12.58|12.76|12.56|12.78|12.58|12.75|12.55|29
1689623400000|2023-07-17 19:50:00|12.77|12.57|12.74|12.54|12.77|12.57|12.74|12.54|48
1689623700000|2023-07-17 19:55:00|12.75|12.55|12.76|12.56|12.78|12.58|12.74|12.54|62
1689624000000|2023-07-17 20:00:00|12.77|12.57|12.81|12.61|12.82|12.62|12.75|12.55|71
1689624300000|2023-07-17 20:05:00|12.82|12.62|12.8|12.6|12.82|12.62|12.79|12.59|95
1689624600000|2023-07-17 20:10:00|12.81|12.61|12.81|12.61|12.83|12.63|12.8|12.6|27
1689624900000|2023-07-17 20:15:00|12.8|12.6|12.84|12.64|12.86|12.66|12.8|12.6|66
1689625200000|2023-07-17 20:20:00|12.85|12.65|12.81|12.61|12.85|12.65|12.8|12.6|43
1689625500000|2023-07-17 20:25:00|12.8|12.6|12.78|12.58|12.81|12.61|12.78|12.58|19
1689625800000|2023-07-17 20:30:00|12.77|12.57|12.74|12.54|12.78|12.58|12.74|12.54|36
1689626100000|2023-07-17 20:35:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|33
1689626400000|2023-07-17 20:40:00|12.74|12.54|12.75|12.55|12.76|12.56|12.74|12.54|28
1689626700000|2023-07-17 20:45:00|12.76|12.56|12.73|12.53|12.77|12.57|12.72|12.52|20
1689627000000|2023-07-17 20:50:00|12.72|12.52|12.74|12.54|12.75|12.55|12.7|12.5|57
1689627300000|2023-07-17 20:55:00|12.73|12.53|12.78|12.58|12.79|12.59|12.73|12.53|46
1689627600000|2023-07-17 21:00:00|12.79|12.59|12.83|12.63|12.83|12.63|12.78|12.58|19
1689627900000|2023-07-17 21:05:00|12.84|12.64|12.8|12.6|12.84|12.64|12.79|12.59|39
1689628200000|2023-07-17 21:10:00|12.81|12.61|12.81|12.61|12.81|12.61|12.79|12.59|9
1689628500000|2023-07-17 21:15:00|12.82|12.62|12.87|12.67|12.87|12.67|12.81|12.61|14
1689628800000|2023-07-17 21:20:00|12.88|12.68|12.91|12.71|12.92|12.72|12.87|12.67|31
1689629100000|2023-07-17 21:25:00|12.9|12.7|12.92|12.72|12.93|12.73|12.9|12.7|23
1689629400000|2023-07-17 21:30:00|12.93|12.73|12.88|12.68|12.93|12.73|12.88|12.68|14
1689629700000|2023-07-17 21:35:00|12.89|12.69|12.86|12.66|12.9|12.7|12.86|12.66|20
1689630000000|2023-07-17 21:40:00|12.87|12.67|12.94|12.74|12.94|12.74|12.87|12.67|36
1689630300000|2023-07-17 21:45:00|12.93|12.73|12.93|12.73|12.94|12.74|12.93|12.73|13
1689630600000|2023-07-17 21:50:00|12.94|12.74|12.96|12.76|12.96|12.76|12.94|12.74|29
1689630900000|2023-07-17 21:55:00|12.97|12.77|12.97|12.77|13.01|12.81|12.95|12.75|45
1689631200000|2023-07-17 22:00:00|12.98|12.78|12.96|12.76|12.99|12.79|12.95|12.75|51
1689631500000|2023-07-17 22:05:00|12.95|12.75|12.93|12.73|12.97|12.77|12.92|12.72|37
1689631800000|2023-07-17 22:10:00|12.92|12.72|12.94|12.74|12.95|12.75|12.92|12.72|67
1689632100000|2023-07-17 22:15:00|12.93|12.73|12.94|12.74|12.95|12.75|12.92|12.72|40
1689632400000|2023-07-17 22:20:00|12.95|12.75|12.98|12.78|12.98|12.78|12.94|12.74|30
1689632700000|2023-07-17 22:25:00|12.97|12.77|12.97|12.77|12.99|12.79|12.96|12.76|17
1689633000000|2023-07-17 22:30:00|12.98|12.78|12.98|12.78|13|12.8|12.96|12.76|53
1689633300000|2023-07-17 22:35:00|12.97|12.77|12.95|12.75|12.98|12.78|12.93|12.73|29
1689633600000|2023-07-17 22:40:00|12.96|12.76|12.95|12.75|12.96|12.76|12.94|12.74|30
1689633900000|2023-07-17 22:45:00|12.96|12.76|12.92|12.72|12.96|12.76|12.91|12.71|53
1689634200000|2023-07-17 22:50:00|12.93|12.73|12.92|12.72|12.93|12.73|12.91|12.71|30
1689634500000|2023-07-17 22:55:00|12.93|12.73|12.9|12.7|12.93|12.73|12.9|12.7|46
1689634800000|2023-07-17 23:00:00|12.91|12.71|12.91|12.71|12.91|12.71|12.9|12.7|77
1689635100000|2023-07-17 23:05:00|12.9|12.7|12.91|12.71|12.92|12.72|12.9|12.7|40
1689635400000|2023-07-17 23:10:00|12.92|12.72|12.95|12.75|12.95|12.75|12.91|12.71|18
1689635700000|2023-07-17 23:15:00|12.96|12.76|12.98|12.78|12.98|12.78|12.95|12.75|53
1689636000000|2023-07-17 23:20:00|12.97|12.77|12.97|12.77|12.98|12.78|12.96|12.76|19
1689636300000|2023-07-17 23:25:00|12.98|12.78|12.99|12.79|12.99|12.79|12.97|12.77|20
1689636600000|2023-07-17 23:30:00|13|12.8|12.97|12.77|13.01|12.81|12.97|12.77|40
1689636900000|2023-07-17 23:35:00|12.98|12.78|12.98|12.78|13|12.8|12.97|12.77|63
1689637200000|2023-07-17 23:40:00|12.97|12.77|12.95|12.75|12.99|12.79|12.94|12.74|59
1689637500000|2023-07-17 23:45:00|12.94|12.74|13|12.8|13|12.8|12.94|12.74|61
1689637800000|2023-07-17 23:50:00|13.01|12.81|13|12.8|13.01|12.81|13|12.8|58
1689638100000|2023-07-17 23:55:00|13.01|12.81|13.02|12.82|13.02|12.82|13|12.8|130
1689638400000|2023-07-18 00:00:00|13.01|12.81|12.96|12.76|13.02|12.82|12.94|12.74|160
1689638700000|2023-07-18 00:05:00|12.97|12.77|13|12.8|13.01|12.81|12.96|12.76|138
1689639000000|2023-07-18 00:10:00|13.01|12.81|12.96|12.76|13.01|12.81|12.95|12.75|98
1689639300000|2023-07-18 00:15:00|12.95|12.75|12.98|12.78|12.98|12.78|12.93|12.73|46
1689639600000|2023-07-18 00:20:00|12.97|12.77|12.98|12.78|12.99|12.79|12.96|12.76|92
1689639900000|2023-07-18 00:25:00|12.97|12.77|13.03|12.83|13.04|12.84|12.97|12.77|51
1689640200000|2023-07-18 00:30:00|13.04|12.84|13|12.8|13.04|12.84|12.97|12.77|69
1689640500000|2023-07-18 00:35:00|13.01|12.81|13.05|12.85|13.05|12.85|13|12.8|33
1689640800000|2023-07-18 00:40:00|13.04|12.84|13.03|12.83|13.05|12.85|13.03|12.83|42
1689641100000|2023-07-18 00:45:00|13.02|12.82|13.04|12.84|13.04|12.84|13.02|12.82|11
1689641400000|2023-07-18 00:50:00|13.03|12.83|13.05|12.85|13.05|12.85|13.01|12.81|27
1689641700000|2023-07-18 00:55:00|13.06|12.86|13.02|12.82|13.09|12.89|13.02|12.82|47
1689642000000|2023-07-18 01:00:00|13.03|12.83|13.02|12.82|13.03|12.83|13.01|12.81|28
1689642300000|2023-07-18 01:05:00|13.01|12.81|13|12.8|13.02|12.82|13|12.8|8
1689642600000|2023-07-18 01:10:00|13.01|12.81|13|12.8|13.02|12.82|13|12.8|6
1689642900000|2023-07-18 01:15:00|12.99|12.79|12.97|12.77|13.01|12.81|12.97|12.77|43
1689643200000|2023-07-18 01:20:00|12.98|12.78|12.95|12.75|12.98|12.78|12.95|12.75|90
1689643500000|2023-07-18 01:25:00|12.96|12.76|12.96|12.76|12.98|12.78|12.96|12.76|27
1689643800000|2023-07-18 01:30:00|12.97|12.77|12.96|12.76|12.97|12.77|12.95|12.75|44
1689644100000|2023-07-18 01:35:00|12.97|12.77|12.96|12.76|12.99|12.79|12.96|12.76|18
1689644400000|2023-07-18 01:40:00|12.95|12.75|12.95|12.75|12.96|12.76|12.92|12.72|49
1689644700000|2023-07-18 01:45:00|12.94|12.74|12.99|12.79|12.99|12.79|12.94|12.74|10
1689645000000|2023-07-18 01:50:00|13|12.8|13|12.8|13.01|12.81|13|12.8|3
1689645300000|2023-07-18 01:55:00|13.01|12.81|13|12.8|13.02|12.82|13|12.8|16
1689645600000|2023-07-18 02:00:00|13.01|12.81|13.03|12.83|13.03|12.83|13|12.8|15
1689645900000|2023-07-18 02:05:00|13.04|12.84|13.02|12.82|13.05|12.85|13.02|12.82|31
1689646200000|2023-07-18 02:10:00|13.01|12.81|13.01|12.81|13.02|12.82|13|12.8|31
1689646500000|2023-07-18 02:15:00|13|12.8|12.98|12.78|13|12.8|12.96|12.76|59
1689646800000|2023-07-18 02:20:00|12.97|12.77|12.98|12.78|12.99|12.79|12.97|12.77|32
1689647100000|2023-07-18 02:25:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|17
1689647400000|2023-07-18 02:30:00|12.98|12.78|12.95|12.75|12.98|12.78|12.94|12.74|36
1689647700000|2023-07-18 02:35:00|12.96|12.76|12.95|12.75|12.98|12.78|12.92|12.72|36
1689648000000|2023-07-18 02:40:00|12.94|12.74|12.92|12.72|12.96|12.76|12.92|12.72|35
1689648300000|2023-07-18 02:45:00|12.91|12.71|12.95|12.75|12.95|12.75|12.91|12.71|13
1689648600000|2023-07-18 02:50:00|12.96|12.76|12.94|12.74|12.96|12.76|12.94|12.74|13
1689648900000|2023-07-18 02:55:00|12.95|12.75|12.93|12.73|12.95|12.75|12.93|12.73|3
1689649200000|2023-07-18 03:00:00|12.94|12.74|13.04|12.84|13.05|12.85|12.92|12.72|84
1689649500000|2023-07-18 03:05:00|13.05|12.85|13.05|12.85|13.06|12.86|13.01|12.81|81
1689649800000|2023-07-18 03:10:00|13.06|12.86|13.07|12.87|13.07|12.87|13.04|12.84|64
1689650100000|2023-07-18 03:15:00|13.06|12.86|13.06|12.86|13.06|12.86|13.03|12.83|35
1689650400000|2023-07-18 03:20:00|13.05|12.85|13.08|12.88|13.09|12.89|13.04|12.84|78
1689650700000|2023-07-18 03:25:00|13.07|12.87|13.01|12.81|13.07|12.87|13.01|12.81|9
1689651000000|2023-07-18 03:30:00|13|12.8|13.05|12.85|13.08|12.88|13|12.8|42
1689651300000|2023-07-18 03:35:00|13.04|12.84|13|12.8|13.05|12.85|12.99|12.79|45
1689651600000|2023-07-18 03:40:00|12.99|12.79|12.96|12.76|13|12.8|12.95|12.75|68
1689651900000|2023-07-18 03:45:00|12.97|12.77|12.94|12.74|12.98|12.78|12.93|12.73|40
1689652200000|2023-07-18 03:50:00|12.93|12.73|12.95|12.75|12.97|12.77|12.93|12.73|39
1689652500000|2023-07-18 03:55:00|12.96|12.76|12.95|12.75|12.96|12.76|12.93|12.73|30
1689652800000|2023-07-18 04:00:00|12.94|12.74|12.93|12.73|12.98|12.78|12.93|12.73|56
1689653100000|2023-07-18 04:05:00|12.94|12.74|12.92|12.72|12.98|12.78|12.92|12.72|51
1689653400000|2023-07-18 04:10:00|12.91|12.71|12.88|12.68|12.92|12.72|12.85|12.65|80
1689653700000|2023-07-18 04:15:00|12.87|12.67|12.85|12.65|12.88|12.68|12.84|12.64|97
1689654000000|2023-07-18 04:20:00|12.84|12.64|12.84|12.64|12.87|12.67|12.83|12.63|61
1689654300000|2023-07-18 04:25:00|12.85|12.65|12.89|12.69|12.89|12.69|12.84|12.64|63
1689654600000|2023-07-18 04:30:00|12.88|12.68|12.89|12.69|12.9|12.7|12.87|12.67|14
1689654900000|2023-07-18 04:35:00|12.88|12.68|12.87|12.67|12.9|12.7|12.87|12.67|30
1689655200000|2023-07-18 04:40:00|12.88|12.68|12.84|12.64|12.88|12.68|12.84|12.64|19
1689655500000|2023-07-18 04:45:00|12.85|12.65|12.85|12.65|12.87|12.67|12.84|12.64|55
1689655800000|2023-07-18 04:50:00|12.84|12.64|12.87|12.67|12.87|12.67|12.84|12.64|32
1689656100000|2023-07-18 04:55:00|12.86|12.66|12.89|12.69|12.89|12.69|12.86|12.66|16
1689656400000|2023-07-18 05:00:00|12.88|12.68|12.84|12.64|12.89|12.69|12.84|12.64|55
1689656700000|2023-07-18 05:05:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|8
1689657000000|2023-07-18 05:10:00|12.83|12.63|12.86|12.66|12.86|12.66|12.83|12.63|24
1689657300000|2023-07-18 05:15:00|12.85|12.65|12.8|12.6|12.85|12.65|12.8|12.6|36
1689657600000|2023-07-18 05:20:00|12.79|12.59|12.78|12.58|12.81|12.61|12.78|12.58|18
1689657900000|2023-07-18 05:25:00|12.79|12.59|12.84|12.64|12.85|12.65|12.78|12.58|38
1689658200000|2023-07-18 05:30:00|12.85|12.65|12.84|12.64|12.87|12.67|12.82|12.62|66
1689658500000|2023-07-18 05:35:00|12.83|12.63|12.8|12.6|12.83|12.63|12.79|12.59|30
1689658800000|2023-07-18 05:40:00|12.79|12.59|12.8|12.6|12.82|12.62|12.78|12.58|44
1689659100000|2023-07-18 05:45:00|12.79|12.59|12.81|12.61|12.82|12.62|12.79|12.59|41
1689659400000|2023-07-18 05:50:00|12.8|12.6|12.78|12.58|12.83|12.63|12.78|12.58|45
1689659700000|2023-07-18 05:55:00|12.79|12.59|12.78|12.58|12.81|12.61|12.78|12.58|38
1689660000000|2023-07-18 06:00:00|12.79|12.59|12.85|12.65|12.85|12.65|12.78|12.58|55
1689660300000|2023-07-18 06:05:00|12.84|12.64|12.91|12.71|12.95|12.75|12.84|12.64|129
1689660600000|2023-07-18 06:10:00|12.92|12.72|12.87|12.67|12.93|12.73|12.86|12.66|44
1689660900000|2023-07-18 06:15:00|12.86|12.66|12.85|12.65|12.89|12.69|12.83|12.63|78
1689661200000|2023-07-18 06:20:00|12.84|12.64|12.9|12.7|12.91|12.71|12.84|12.64|57
1689661500000|2023-07-18 06:25:00|12.89|12.69|12.85|12.65|12.9|12.7|12.85|12.65|49
1689661800000|2023-07-18 06:30:00|12.84|12.64|12.79|12.59|12.85|12.65|12.77|12.57|88
1689662100000|2023-07-18 06:35:00|12.78|12.58|12.75|12.55|12.8|12.6|12.74|12.54|138
1689662400000|2023-07-18 06:40:00|12.76|12.56|12.69|12.49|12.76|12.56|12.64|12.44|128
1689662700000|2023-07-18 06:45:00|12.68|12.48|12.71|12.51|12.75|12.55|12.65|12.45|120
1689663000000|2023-07-18 06:50:00|12.72|12.52|12.67|12.47|12.72|12.52|12.66|12.46|56
1689663300000|2023-07-18 06:55:00|12.68|12.48|12.7|12.5|12.71|12.51|12.65|12.45|69
1689663600000|2023-07-18 07:00:00|12.69|12.49|12.72|12.52|12.74|12.54|12.66|12.46|48
1689663900000|2023-07-18 07:05:00|12.71|12.51|12.71|12.51|12.72|12.52|12.69|12.49|87
1689664200000|2023-07-18 07:10:00|12.7|12.5|12.72|12.52|12.74|12.54|12.7|12.5|55
1689664500000|2023-07-18 07:15:00|12.73|12.53|12.73|12.53|12.74|12.54|12.71|12.51|17
1689664800000|2023-07-18 07:20:00|12.74|12.54|12.7|12.5|12.74|12.54|12.69|12.49|23
1689665100000|2023-07-18 07:25:00|12.71|12.51|12.69|12.49|12.71|12.51|12.69|12.49|19
1689665400000|2023-07-18 07:30:00|12.7|12.5|12.68|12.48|12.7|12.5|12.64|12.44|61
1689665700000|2023-07-18 07:35:00|12.69|12.49|12.65|12.45|12.69|12.49|12.63|12.43|59
1689666000000|2023-07-18 07:40:00|12.64|12.44|12.65|12.45|12.66|12.46|12.62|12.42|54
1689666300000|2023-07-18 07:45:00|12.66|12.46|12.69|12.49|12.71|12.51|12.65|12.45|82
1689666600000|2023-07-18 07:50:00|12.7|12.5|12.75|12.55|12.76|12.56|12.69|12.49|98
1689666900000|2023-07-18 07:55:00|12.76|12.56|12.74|12.54|12.76|12.56|12.72|12.52|103
1689667200000|2023-07-18 08:00:00|12.75|12.55|12.69|12.49|12.76|12.56|12.69|12.49|125
1689667500000|2023-07-18 08:05:00|12.7|12.5|12.69|12.49|12.75|12.55|12.69|12.49|90
1689667800000|2023-07-18 08:10:00|12.7|12.5|12.67|12.47|12.71|12.51|12.63|12.43|98
1689668100000|2023-07-18 08:15:00|12.66|12.46|12.65|12.45|12.68|12.48|12.62|12.42|84
1689668400000|2023-07-18 08:20:00|12.64|12.44|12.71|12.51|12.71|12.51|12.63|12.43|114
1689668700000|2023-07-18 08:25:00|12.72|12.52|12.77|12.57|12.82|12.62|12.71|12.51|123
1689669000000|2023-07-18 08:30:00|12.78|12.58|12.81|12.61|12.82|12.62|12.76|12.56|108
1689669300000|2023-07-18 08:35:00|12.8|12.6|12.79|12.59|12.8|12.6|12.77|12.57|74
1689669600000|2023-07-18 08:40:00|12.78|12.58|12.77|12.57|12.79|12.59|12.76|12.56|54
1689669900000|2023-07-18 08:45:00|12.78|12.58|12.76|12.56|12.79|12.59|12.75|12.55|47
1689670200000|2023-07-18 08:50:00|12.77|12.57|12.75|12.55|12.78|12.58|12.74|12.54|45
1689670500000|2023-07-18 08:55:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|25
1689670800000|2023-07-18 09:00:00|12.77|12.57|12.78|12.58|12.81|12.61|12.76|12.56|94
1689671100000|2023-07-18 09:05:00|12.77|12.57|12.81|12.61|12.83|12.63|12.77|12.57|43
1689671400000|2023-07-18 09:10:00|12.82|12.62|12.85|12.65|12.86|12.66|12.79|12.59|28
1689671700000|2023-07-18 09:15:00|12.86|12.66|12.82|12.62|12.87|12.67|12.82|12.62|67
1689672000000|2023-07-18 09:20:00|12.83|12.63|12.89|12.69|12.9|12.7|12.83|12.63|99
1689672300000|2023-07-18 09:25:00|12.9|12.7|12.9|12.7|12.91|12.71|12.87|12.67|95
1689672600000|2023-07-18 09:30:00|12.89|12.69|12.87|12.67|12.91|12.71|12.87|12.67|51
1689672900000|2023-07-18 09:35:00|12.86|12.66|12.82|12.62|12.88|12.68|12.82|12.62|25
1689673200000|2023-07-18 09:40:00|12.81|12.61|12.8|12.6|12.82|12.62|12.79|12.59|60
1689673500000|2023-07-18 09:45:00|12.79|12.59|12.78|12.58|12.81|12.61|12.77|12.57|38
1689673800000|2023-07-18 09:50:00|12.77|12.57|12.75|12.55|12.79|12.59|12.75|12.55|85
1689674100000|2023-07-18 09:55:00|12.74|12.54|12.73|12.53|12.76|12.56|12.73|12.53|32
1689674400000|2023-07-18 10:00:00|12.74|12.54|12.72|12.52|12.76|12.56|12.72|12.52|65
1689674700000|2023-07-18 10:05:00|12.71|12.51|12.75|12.55|12.76|12.56|12.71|12.51|33
1689675000000|2023-07-18 10:10:00|12.74|12.54|12.69|12.49|12.74|12.54|12.69|12.49|26
1689675300000|2023-07-18 10:15:00|12.7|12.5|12.7|12.5|12.73|12.53|12.68|12.48|63
1689675600000|2023-07-18 10:20:00|12.71|12.51|12.72|12.52|12.74|12.54|12.71|12.51|40
1689675900000|2023-07-18 10:25:00|12.73|12.53|12.72|12.52|12.74|12.54|12.71|12.51|14
1689676200000|2023-07-18 10:30:00|12.73|12.53|12.74|12.54|12.74|12.54|12.71|12.51|20
1689676500000|2023-07-18 10:35:00|12.75|12.55|12.74|12.54|12.76|12.56|12.73|12.53|32
1689676800000|2023-07-18 10:40:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|12
1689677100000|2023-07-18 10:45:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|7
1689677400000|2023-07-18 10:50:00|12.76|12.56|12.87|12.67|12.95|12.75|12.75|12.55|139
1689677700000|2023-07-18 10:55:00|12.88|12.68|12.89|12.69|12.95|12.75|12.87|12.67|122
1689678000000|2023-07-18 11:00:00|12.88|12.68|12.96|12.76|13.02|12.82|12.87|12.67|109
1689678300000|2023-07-18 11:05:00|12.97|12.77|12.95|12.75|13.03|12.83|12.95|12.75|73
1689678600000|2023-07-18 11:10:00|12.94|12.74|13|12.8|13|12.8|12.92|12.72|73
1689678900000|2023-07-18 11:15:00|12.99|12.79|13.07|12.87|13.08|12.88|12.93|12.73|157
1689679200000|2023-07-18 11:20:00|13.08|12.88|13.15|12.95|13.16|12.96|13.05|12.85|153
1689679500000|2023-07-18 11:25:00|13.14|12.94|13.17|12.97|13.2|13|13.1|12.9|111
1689679800000|2023-07-18 11:30:00|13.18|12.98|13.29|13.09|13.31|13.11|13.13|12.93|110
1689680100000|2023-07-18 11:35:00|13.28|13.08|13.1|12.9|13.29|13.09|13.06|12.86|145
1689680400000|2023-07-18 11:40:00|13.09|12.89|13.09|12.89|13.2|13|13.07|12.87|119
1689680700000|2023-07-18 11:45:00|13.08|12.88|13.04|12.84|13.1|12.9|13.01|12.81|126
1689681000000|2023-07-18 11:50:00|13.05|12.85|12.98|12.78|13.05|12.85|12.95|12.75|134
1689681300000|2023-07-18 11:55:00|12.97|12.77|12.88|12.68|12.97|12.77|12.87|12.67|192
1689681600000|2023-07-18 12:00:00|12.89|12.69|12.88|12.68|12.97|12.77|12.87|12.67|152
1689681900000|2023-07-18 12:05:00|12.89|12.69|12.89|12.69|12.9|12.7|12.84|12.64|117
1689682200000|2023-07-18 12:10:00|12.88|12.68|12.81|12.61|12.91|12.71|12.79|12.59|140
1689682500000|2023-07-18 12:15:00|12.8|12.6|12.82|12.62|12.84|12.64|12.74|12.54|121
1689682800000|2023-07-18 12:20:00|12.81|12.61|12.86|12.66|12.86|12.66|12.74|12.54|126
1689683100000|2023-07-18 12:25:00|12.87|12.67|12.87|12.67|12.9|12.7|12.83|12.63|102
1689683400000|2023-07-18 12:30:00|12.88|12.68|12.79|12.59|12.9|12.7|12.77|12.57|164
1689683700000|2023-07-18 12:35:00|12.78|12.58|12.97|12.77|12.97|12.77|12.78|12.58|137
1689684000000|2023-07-18 12:40:00|12.96|12.76|12.98|12.78|13.02|12.82|12.93|12.73|119
1689684300000|2023-07-18 12:45:00|12.97|12.77|12.89|12.69|13|12.8|12.88|12.68|105
1689684600000|2023-07-18 12:50:00|12.9|12.7|12.97|12.77|13.15|12.95|12.89|12.69|209
1689684900000|2023-07-18 12:55:00|12.96|12.76|13.08|12.88|13.09|12.89|12.95|12.75|135
1689685200000|2023-07-18 13:00:00|13.07|12.87|13.03|12.83|13.08|12.88|13|12.8|109
1689685500000|2023-07-18 13:05:00|13.02|12.82|12.97|12.77|13.02|12.82|12.9|12.7|80
1689685800000|2023-07-18 13:10:00|12.96|12.76|13.01|12.81|13.06|12.86|12.96|12.76|120
1689686100000|2023-07-18 13:15:00|13|12.8|12.99|12.79|13.02|12.82|12.97|12.77|64
1689686400000|2023-07-18 13:20:00|13|12.8|12.97|12.77|13|12.8|12.95|12.75|56
1689686700000|2023-07-18 13:25:00|12.98|12.78|12.94|12.74|13|12.8|12.92|12.72|59
1689687000000|2023-07-18 13:30:00|12.95|12.75|12.97|12.77|12.97|12.77|12.91|12.71|105
1689687300000|2023-07-18 13:35:00|12.96|12.76|12.95|12.75|12.97|12.77|12.9|12.7|52
1689687600000|2023-07-18 13:40:00|12.96|12.76|12.92|12.72|13.02|12.82|12.91|12.71|116
1689687900000|2023-07-18 13:45:00|12.93|12.73|13.17|12.97|13.18|12.98|12.91|12.71|145
1689688200000|2023-07-18 13:50:00|13.16|12.96|13.2|13|13.21|13.01|13.1|12.9|175
1689688500000|2023-07-18 13:55:00|13.19|12.99|13.1|12.9|13.2|13|13.07|12.87|126
1689688800000|2023-07-18 14:00:00|13.09|12.89|13.16|12.96|13.28|13.08|13.07|12.87|172
1689689100000|2023-07-18 14:05:00|13.15|12.95|13.12|12.92|13.15|12.95|13.05|12.85|122
1689689400000|2023-07-18 14:10:00|13.13|12.93|13.1|12.9|13.15|12.95|13.09|12.89|91
1689689700000|2023-07-18 14:15:00|13.09|12.89|13.08|12.88|13.11|12.91|13.05|12.85|88
1689690000000|2023-07-18 14:20:00|13.07|12.87|13.12|12.92|13.13|12.93|13.06|12.86|64
1689690300000|2023-07-18 14:25:00|13.11|12.91|13.08|12.88|13.12|12.92|13.06|12.86|86
1689690600000|2023-07-18 14:30:00|13.07|12.87|13.07|12.87|13.08|12.88|13|12.8|127
1689690900000|2023-07-18 14:35:00|13.06|12.86|13.16|12.96|13.16|12.96|13.06|12.86|137
1689691200000|2023-07-18 14:40:00|13.15|12.95|13.19|12.99|13.19|12.99|13.13|12.93|89
1689691500000|2023-07-18 14:45:00|13.18|12.98|13.21|13.01|13.21|13.01|13.12|12.92|109
1689691800000|2023-07-18 14:50:00|13.2|13|13.17|12.97|13.23|13.03|13.16|12.96|84
1689692100000|2023-07-18 14:55:00|13.16|12.96|13.17|12.97|13.2|13|13.15|12.95|70
1689692400000|2023-07-18 15:00:00|13.16|12.96|13.15|12.95|13.16|12.96|13.12|12.92|88
1689692700000|2023-07-18 15:05:00|13.16|12.96|13.07|12.87|13.16|12.96|13.07|12.87|66
1689693000000|2023-07-18 15:10:00|13.08|12.88|13.08|12.88|13.09|12.89|13.05|12.85|47
1689693300000|2023-07-18 15:15:00|13.07|12.87|13.13|12.93|13.18|12.98|13.07|12.87|81
1689693600000|2023-07-18 15:20:00|13.14|12.94|13.14|12.94|13.18|12.98|13.13|12.93|54
1689693900000|2023-07-18 15:25:00|13.13|12.93|13.1|12.9|13.14|12.94|13.08|12.88|72
1689694200000|2023-07-18 15:30:00|13.09|12.89|13.09|12.89|13.13|12.93|13.07|12.87|57
1689694500000|2023-07-18 15:35:00|13.1|12.9|13.11|12.91|13.12|12.92|13.09|12.89|60
1689694800000|2023-07-18 15:40:00|13.1|12.9|13.04|12.84|13.11|12.91|13.04|12.84|41
1689695100000|2023-07-18 15:45:00|13.05|12.85|13.01|12.81|13.05|12.85|13.01|12.81|59
1689695400000|2023-07-18 15:50:00|13.02|12.82|13.04|12.84|13.05|12.85|12.99|12.79|79
1689695700000|2023-07-18 15:55:00|13.05|12.85|13.01|12.81|13.11|12.91|13.01|12.81|92
1689696000000|2023-07-18 16:00:00|13.02|12.82|12.98|12.78|13.02|12.82|12.94|12.74|137
1689696300000|2023-07-18 16:05:00|12.97|12.77|13|12.8|13|12.8|12.95|12.75|158
1689696600000|2023-07-18 16:10:00|12.99|12.79|12.94|12.74|13|12.8|12.93|12.73|44
1689696900000|2023-07-18 16:15:00|12.93|12.73|12.88|12.68|12.97|12.77|12.87|12.67|86
1689697200000|2023-07-18 16:20:00|12.87|12.67|12.86|12.66|12.89|12.69|12.86|12.66|100
1689697500000|2023-07-18 16:25:00|12.85|12.65|12.84|12.64|12.88|12.68|12.83|12.63|134
1689697800000|2023-07-18 16:30:00|12.85|12.65|12.82|12.62|12.86|12.66|12.81|12.61|136
1689698100000|2023-07-18 16:35:00|12.83|12.63|12.8|12.6|12.83|12.63|12.79|12.59|84
1689698400000|2023-07-18 16:40:00|12.79|12.59|12.78|12.58|12.8|12.6|12.75|12.55|124
1689698700000|2023-07-18 16:45:00|12.77|12.57|12.76|12.56|12.8|12.6|12.65|12.45|214
1689699000000|2023-07-18 16:50:00|12.77|12.57|12.8|12.6|12.85|12.65|12.74|12.54|176
1689699300000|2023-07-18 16:55:00|12.81|12.61|12.77|12.57|12.81|12.61|12.76|12.56|95
1689699600000|2023-07-18 17:00:00|12.76|12.56|12.75|12.55|12.82|12.62|12.74|12.54|94
1689699900000|2023-07-18 17:05:00|12.74|12.54|12.71|12.51|12.75|12.55|12.71|12.51|108
1689700200000|2023-07-18 17:10:00|12.7|12.5|12.7|12.5|12.72|12.52|12.69|12.49|59
1689700500000|2023-07-18 17:15:00|12.71|12.51|12.81|12.61|12.81|12.61|12.7|12.5|107
1689700800000|2023-07-18 17:20:00|12.8|12.6|12.77|12.57|12.84|12.64|12.76|12.56|90
1689701100000|2023-07-18 17:25:00|12.78|12.58|12.78|12.58|12.8|12.6|12.77|12.57|27
1689701400000|2023-07-18 17:30:00|12.79|12.59|12.8|12.6|12.86|12.66|12.79|12.59|68
1689701700000|2023-07-18 17:35:00|12.79|12.59|12.79|12.59|12.82|12.62|12.76|12.56|83
1689702000000|2023-07-18 17:40:00|12.78|12.58|12.84|12.64|12.85|12.65|12.78|12.58|33
1689702300000|2023-07-18 17:45:00|12.85|12.65|12.84|12.64|12.86|12.66|12.84|12.64|33
1689702600000|2023-07-18 17:50:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|9
1689702900000|2023-07-18 17:55:00|12.84|12.64|12.88|12.68|12.89|12.69|12.84|12.64|61
1689703200000|2023-07-18 18:00:00|12.87|12.67|12.86|12.66|12.88|12.68|12.83|12.63|12
1689703500000|2023-07-18 18:05:00|12.85|12.65|12.95|12.75|12.95|12.75|12.85|12.65|79
1689703800000|2023-07-18 18:10:00|12.94|12.74|13.03|12.83|13.09|12.89|12.94|12.74|160
1689704100000|2023-07-18 18:15:00|13.02|12.82|13.02|12.82|13.06|12.86|13.02|12.82|55
1689704400000|2023-07-18 18:20:00|13.03|12.83|12.96|12.76|13.03|12.83|12.96|12.76|60
1689704700000|2023-07-18 18:25:00|12.97|12.77|13|12.8|13.01|12.81|12.96|12.76|110
1689705000000|2023-07-18 18:30:00|12.99|12.79|12.97|12.77|12.99|12.79|12.94|12.74|51
1689705300000|2023-07-18 18:35:00|12.96|12.76|12.96|12.76|12.98|12.78|12.94|12.74|33
1689705600000|2023-07-18 18:40:00|12.97|12.77|12.99|12.79|13.01|12.81|12.96|12.76|41
1689705900000|2023-07-18 18:45:00|13|12.8|13.11|12.91|13.11|12.91|13|12.8|63
1689706200000|2023-07-18 18:50:00|13.1|12.9|13.13|12.93|13.18|12.98|13.09|12.89|149
1689706500000|2023-07-18 18:55:00|13.14|12.94|13.11|12.91|13.15|12.95|13.11|12.91|76
1689706800000|2023-07-18 19:00:00|13.1|12.9|13.15|12.95|13.16|12.96|13.1|12.9|56
1689707100000|2023-07-18 19:05:00|13.16|12.96|13.11|12.91|13.18|12.98|13.09|12.89|78
1689707400000|2023-07-18 19:10:00|13.1|12.9|13.05|12.85|13.1|12.9|13.04|12.84|88
1689707700000|2023-07-18 19:15:00|13.04|12.84|13.03|12.83|13.04|12.84|13.01|12.81|38
1689708000000|2023-07-18 19:20:00|13.02|12.82|13.02|12.82|13.03|12.83|13.01|12.81|75
1689708300000|2023-07-18 19:25:00|13.03|12.83|13.03|12.83|13.08|12.88|13.03|12.83|65
1689708600000|2023-07-18 19:30:00|13.04|12.84|13.07|12.87|13.09|12.89|13.02|12.82|76
1689708900000|2023-07-18 19:35:00|13.06|12.86|13.05|12.85|13.06|12.86|13.02|12.82|50
1689709200000|2023-07-18 19:40:00|13.04|12.84|13.02|12.82|13.06|12.86|13.02|12.82|31
1689709500000|2023-07-18 19:45:00|13.01|12.81|12.97|12.77|13.02|12.82|12.97|12.77|65
1689709800000|2023-07-18 19:50:00|12.98|12.78|12.97|12.77|12.99|12.79|12.96|12.76|52
1689710100000|2023-07-18 19:55:00|12.96|12.76|12.96|12.76|12.97|12.77|12.94|12.74|25
1689710400000|2023-07-18 20:00:00|12.95|12.75|13.02|12.82|13.05|12.85|12.95|12.75|55
1689710700000|2023-07-18 20:05:00|13.03|12.83|13.08|12.88|13.12|12.92|13.02|12.82|104
1689711000000|2023-07-18 20:10:00|13.09|12.89|13.09|12.89|13.11|12.91|13.05|12.85|63
1689711300000|2023-07-18 20:15:00|13.08|12.88|13.04|12.84|13.09|12.89|13.03|12.83|37
1689711600000|2023-07-18 20:20:00|13.03|12.83|13|12.8|13.03|12.83|12.99|12.79|14
1689711900000|2023-07-18 20:25:00|13.01|12.81|12.98|12.78|13.02|12.82|12.97|12.77|64
1689712200000|2023-07-18 20:30:00|12.97|12.77|12.94|12.74|12.97|12.77|12.9|12.7|63
1689712500000|2023-07-18 20:35:00|12.93|12.73|12.9|12.7|12.93|12.73|12.9|12.7|20
1689712800000|2023-07-18 20:40:00|12.89|12.69|12.95|12.75|12.96|12.76|12.89|12.69|49
1689713100000|2023-07-18 20:45:00|12.96|12.76|12.96|12.76|12.96|12.76|12.92|12.72|28
1689713400000|2023-07-18 20:50:00|12.95|12.75|12.94|12.74|12.96|12.76|12.91|12.71|22
1689713700000|2023-07-18 20:55:00|12.95|12.75|12.9|12.7|12.95|12.75|12.89|12.69|62
1689714000000|2023-07-18 21:00:00|12.91|12.71|12.87|12.67|12.95|12.75|12.87|12.67|47
1689714300000|2023-07-18 21:05:00|12.88|12.68|12.86|12.66|12.89|12.69|12.86|12.66|35
1689714600000|2023-07-18 21:10:00|12.87|12.67|12.88|12.68|12.89|12.69|12.85|12.65|24
1689714900000|2023-07-18 21:15:00|12.87|12.67|12.89|12.69|12.89|12.69|12.85|12.65|19
1689715200000|2023-07-18 21:20:00|12.88|12.68|12.96|12.76|12.96|12.76|12.87|12.67|25
1689715500000|2023-07-18 21:25:00|12.97|12.77|12.92|12.72|12.97|12.77|12.92|12.72|20
1689715800000|2023-07-18 21:30:00|12.91|12.71|12.88|12.68|12.92|12.72|12.88|12.68|20
1689716100000|2023-07-18 21:35:00|12.89|12.69|12.91|12.71|12.91|12.71|12.87|12.67|29
1689716400000|2023-07-18 21:40:00|12.92|12.72|12.96|12.76|12.97|12.77|12.91|12.71|22
1689716700000|2023-07-18 21:45:00|12.95|12.75|12.95|12.75|12.96|12.76|12.89|12.69|34
1689717000000|2023-07-18 21:50:00|12.96|12.76|12.91|12.71|12.96|12.76|12.9|12.7|34
1689717300000|2023-07-18 21:55:00|12.9|12.7|12.97|12.77|12.97|12.77|12.9|12.7|44
1689717600000|2023-07-18 22:00:00|12.96|12.76|12.96|12.76|12.97|12.77|12.93|12.73|47
1689717900000|2023-07-18 22:05:00|12.97|12.77|12.95|12.75|13.01|12.81|12.94|12.74|79
1689718200000|2023-07-18 22:10:00|12.94|12.74|12.96|12.76|12.96|12.76|12.94|12.74|41
1689718500000|2023-07-18 22:15:00|12.95|12.75|12.88|12.68|12.95|12.75|12.86|12.66|82
1689718800000|2023-07-18 22:20:00|12.87|12.67|12.91|12.71|12.91|12.71|12.86|12.66|31
1689719100000|2023-07-18 22:25:00|12.9|12.7|12.9|12.7|12.91|12.71|12.89|12.69|23
1689719400000|2023-07-18 22:30:00|12.91|12.71|12.93|12.73|12.94|12.74|12.9|12.7|23
1689719700000|2023-07-18 22:35:00|12.92|12.72|12.94|12.74|12.96|12.76|12.9|12.7|49
1689720000000|2023-07-18 22:40:00|12.93|12.73|12.99|12.79|13|12.8|12.92|12.72|41
1689720300000|2023-07-18 22:45:00|12.98|12.78|13.02|12.82|13.03|12.83|12.98|12.78|159
1689720600000|2023-07-18 22:50:00|13.01|12.81|12.98|12.78|13.02|12.82|12.98|12.78|48
1689720900000|2023-07-18 22:55:00|12.97|12.77|12.95|12.75|12.97|12.77|12.95|12.75|13
1689721200000|2023-07-18 23:00:00|12.94|12.74|12.93|12.73|12.95|12.75|12.92|12.72|50
1689721500000|2023-07-18 23:05:00|12.94|12.74|12.92|12.72|12.94|12.74|12.92|12.72|37
1689721800000|2023-07-18 23:10:00|12.93|12.73|12.92|12.72|12.94|12.74|12.92|12.72|12
1689722100000|2023-07-18 23:15:00|12.93|12.73|12.94|12.74|12.95|12.75|12.91|12.71|36
1689722400000|2023-07-18 23:20:00|12.95|12.75|13.04|12.84|13.04|12.84|12.94|12.74|44
1689722700000|2023-07-18 23:25:00|13.05|12.85|13.1|12.9|13.11|12.91|13.03|12.83|144
1689723000000|2023-07-18 23:30:00|13.09|12.89|13.16|12.96|13.17|12.97|13.08|12.88|139
1689723300000|2023-07-18 23:35:00|13.15|12.95|13.23|13.03|13.34|13.14|13.14|12.94|232
1689723600000|2023-07-18 23:40:00|13.24|13.04|13.28|13.08|13.34|13.14|13.22|13.02|133
1689723900000|2023-07-18 23:45:00|13.27|13.07|13.28|13.08|13.29|13.09|13.23|13.03|100
1689724200000|2023-07-18 23:50:00|13.29|13.09|13.43|13.23|13.44|13.24|13.28|13.08|178
1689724500000|2023-07-18 23:55:00|13.42|13.22|13.35|13.15|13.47|13.27|13.35|13.15|119
1689724800000|2023-07-19 00:00:00|13.34|13.14|13.39|13.19|13.41|13.21|13.25|13.05|152
1689725100000|2023-07-19 00:05:00|13.4|13.2|13.4|13.2|13.41|13.21|13.36|13.16|96
1689725400000|2023-07-19 00:10:00|13.39|13.19|13.37|13.17|13.41|13.21|13.36|13.16|108
1689725700000|2023-07-19 00:15:00|13.36|13.16|13.35|13.15|13.37|13.17|13.29|13.09|94
1689726000000|2023-07-19 00:20:00|13.34|13.14|13.28|13.08|13.39|13.19|13.28|13.08|79
1689726300000|2023-07-19 00:25:00|13.29|13.09|13.28|13.08|13.3|13.1|13.27|13.07|72
1689726600000|2023-07-19 00:30:00|13.29|13.09|13.28|13.08|13.37|13.17|13.28|13.08|135
1689726900000|2023-07-19 00:35:00|13.29|13.09|13.28|13.08|13.36|13.16|13.25|13.05|120
1689727200000|2023-07-19 00:40:00|13.27|13.07|13.37|13.17|13.37|13.17|13.26|13.06|99
1689727500000|2023-07-19 00:45:00|13.36|13.16|13.34|13.14|13.38|13.18|13.33|13.13|81
1689727800000|2023-07-19 00:50:00|13.35|13.15|13.3|13.1|13.35|13.15|13.29|13.09|104
1689728100000|2023-07-19 00:55:00|13.29|13.09|13.45|13.25|13.46|13.26|13.29|13.09|127
1689728400000|2023-07-19 01:00:00|13.46|13.26|13.46|13.26|13.47|13.27|13.38|13.18|125
1689728700000|2023-07-19 01:05:00|13.45|13.25|13.45|13.25|13.5|13.3|13.43|13.23|106
1689729000000|2023-07-19 01:10:00|13.44|13.24|13.47|13.27|13.51|13.31|13.43|13.23|174
1689729300000|2023-07-19 01:15:00|13.46|13.26|13.38|13.18|13.52|13.32|13.37|13.17|141
1689729600000|2023-07-19 01:20:00|13.37|13.17|13.33|13.13|13.39|13.19|13.32|13.12|143
1689729900000|2023-07-19 01:25:00|13.32|13.12|13.31|13.11|13.34|13.14|13.28|13.08|106
1689730200000|2023-07-19 01:30:00|13.32|13.12|13.29|13.09|13.35|13.15|13.27|13.07|108
1689730500000|2023-07-19 01:35:00|13.28|13.08|13.3|13.1|13.37|13.17|13.27|13.07|77
1689730800000|2023-07-19 01:40:00|13.29|13.09|13.29|13.09|13.32|13.12|13.28|13.08|101
1689731100000|2023-07-19 01:45:00|13.3|13.1|13.31|13.11|13.33|13.13|13.28|13.08|152
1689731400000|2023-07-19 01:50:00|13.32|13.12|13.33|13.13|13.34|13.14|13.3|13.1|94
1689731700000|2023-07-19 01:55:00|13.32|13.12|13.31|13.11|13.35|13.15|13.29|13.09|82
1689732000000|2023-07-19 02:00:00|13.3|13.1|13.34|13.14|13.38|13.18|13.3|13.1|77
1689732300000|2023-07-19 02:05:00|13.35|13.15|13.44|13.24|13.45|13.25|13.35|13.15|68
1689732600000|2023-07-19 02:10:00|13.45|13.25|13.5|13.3|13.54|13.34|13.45|13.25|179
1689732900000|2023-07-19 02:15:00|13.49|13.29|13.56|13.36|13.58|13.38|13.48|13.28|128
1689733200000|2023-07-19 02:20:00|13.55|13.35|13.64|13.44|13.65|13.45|13.55|13.35|172
1689733500000|2023-07-19 02:25:00|13.63|13.43|13.53|13.33|13.64|13.44|13.52|13.32|133
1689733800000|2023-07-19 02:30:00|13.54|13.34|13.62|13.42|13.62|13.42|13.52|13.32|178
1689734100000|2023-07-19 02:35:00|13.61|13.41|13.7|13.5|13.7|13.5|13.61|13.41|198
1689734400000|2023-07-19 02:40:00|13.69|13.49|13.71|13.51|13.71|13.51|13.68|13.48|113
1689734700000|2023-07-19 02:45:00|13.7|13.5|13.76|13.56|13.77|13.57|13.69|13.49|153
1689735000000|2023-07-19 02:50:00|13.77|13.57|13.69|13.49|13.77|13.57|13.68|13.48|104
1689735300000|2023-07-19 02:55:00|13.68|13.48|13.61|13.41|13.68|13.48|13.61|13.41|46
1689735600000|2023-07-19 03:00:00|13.62|13.42|13.84|13.64|13.89|13.69|13.61|13.41|238
1689735900000|2023-07-19 03:05:00|13.83|13.63|14|13.8|14|13.8|13.83|13.63|213
1689736200000|2023-07-19 03:10:00|14.01|13.81|14.42|14.22|14.52|14.32|14|13.8|357
1689736500000|2023-07-19 03:15:00|14.41|14.21|14.3|14.1|14.42|14.22|14.18|13.98|381
1689736800000|2023-07-19 03:20:00|14.31|14.11|14.34|14.14|14.41|14.21|14.28|14.08|304
1689737100000|2023-07-19 03:25:00|14.33|14.13|14.44|14.24|14.48|14.28|14.3|14.1|244
1689737400000|2023-07-19 03:30:00|14.43|14.23|14.47|14.27|14.5|14.3|14.39|14.19|231
1689737700000|2023-07-19 03:35:00|14.48|14.28|14.42|14.22|14.51|14.31|14.39|14.19|186
1689738000000|2023-07-19 03:40:00|14.41|14.21|14.23|14.03|14.42|14.22|14.07|13.87|324
1689738300000|2023-07-19 03:45:00|14.22|14.02|14.16|13.96|14.27|14.07|14.13|13.93|208
1689738600000|2023-07-19 03:50:00|14.15|13.95|14.19|13.99|14.22|14.02|14.11|13.91|217
1689738900000|2023-07-19 03:55:00|14.18|13.98|14.1|13.9|14.19|13.99|14.08|13.88|233
1689739200000|2023-07-19 04:00:00|14.09|13.89|13.93|13.73|14.13|13.93|13.88|13.68|244
1689739500000|2023-07-19 04:05:00|13.94|13.74|13.88|13.68|13.94|13.74|13.84|13.64|228
1689739800000|2023-07-19 04:10:00|13.89|13.69|13.96|13.76|13.98|13.78|13.85|13.65|194
1689740100000|2023-07-19 04:15:00|13.95|13.75|14.09|13.89|14.1|13.9|13.95|13.75|108
1689740400000|2023-07-19 04:20:00|14.1|13.9|14.05|13.85|14.1|13.9|14.05|13.85|120
1689740700000|2023-07-19 04:25:00|14.04|13.84|14.08|13.88|14.09|13.89|14.03|13.83|129
1689741000000|2023-07-19 04:30:00|14.07|13.87|14.17|13.97|14.17|13.97|14.06|13.86|107
1689741300000|2023-07-19 04:35:00|14.16|13.96|14.12|13.92|14.16|13.96|14.09|13.89|155
1689741600000|2023-07-19 04:40:00|14.13|13.93|13.95|13.75|14.13|13.93|13.91|13.71|143
1689741900000|2023-07-19 04:45:00|13.94|13.74|13.98|13.78|14.01|13.81|13.91|13.71|127
1689742200000|2023-07-19 04:50:00|13.97|13.77|14.03|13.83|14.04|13.84|13.97|13.77|86
1689742500000|2023-07-19 04:55:00|14.02|13.82|14.05|13.85|14.07|13.87|14.01|13.81|141
1689742800000|2023-07-19 05:00:00|14.04|13.84|14.05|13.85|14.07|13.87|14.01|13.81|206
1689743100000|2023-07-19 05:05:00|14.04|13.84|14.16|13.96|14.16|13.96|14.04|13.84|121
1689743400000|2023-07-19 05:10:00|14.15|13.95|14.11|13.91|14.16|13.96|14.09|13.89|149
1689743700000|2023-07-19 05:15:00|14.1|13.9|14.13|13.93|14.17|13.97|14.1|13.9|157
1689744000000|2023-07-19 05:20:00|14.12|13.92|14.23|14.03|14.27|14.07|14.12|13.92|128
1689744300000|2023-07-19 05:25:00|14.24|14.04|14.24|14.04|14.26|14.06|14.2|14|183
1689744600000|2023-07-19 05:30:00|14.23|14.03|14.18|13.98|14.26|14.06|14.14|13.94|142
1689744900000|2023-07-19 05:35:00|14.17|13.97|14.21|14.01|14.24|14.04|14.16|13.96|136
1689745200000|2023-07-19 05:40:00|14.2|14|14.23|14.03|14.26|14.06|14.2|14|108
1689745500000|2023-07-19 05:45:00|14.24|14.04|14.28|14.08|14.29|14.09|14.23|14.03|103
1689745800000|2023-07-19 05:50:00|14.27|14.07|14.31|14.11|14.36|14.16|14.27|14.07|139
1689746100000|2023-07-19 05:55:00|14.3|14.1|14.2|14|14.31|14.11|14.2|14|172
1689746400000|2023-07-19 06:00:00|14.21|14.01|14.17|13.97|14.24|14.04|14.15|13.95|176
1689746700000|2023-07-19 06:05:00|14.16|13.96|14.1|13.9|14.21|14.01|14.09|13.89|165
1689747000000|2023-07-19 06:10:00|14.11|13.91|14.12|13.92|14.15|13.95|14.07|13.87|102
1689747300000|2023-07-19 06:15:00|14.13|13.93|14.17|13.97|14.18|13.98|14.12|13.92|94
1689747600000|2023-07-19 06:20:00|14.16|13.96|14|13.8|14.18|13.98|14|13.8|93
1689747900000|2023-07-19 06:25:00|14.01|13.81|13.99|13.79|14.05|13.85|13.97|13.77|183
1689748200000|2023-07-19 06:30:00|14|13.8|13.97|13.77|14.02|13.82|13.95|13.75|156
1689748500000|2023-07-19 06:35:00|13.98|13.78|13.99|13.79|14.03|13.83|13.95|13.75|118
1689748800000|2023-07-19 06:40:00|13.98|13.78|13.89|13.69|14|13.8|13.85|13.65|120
1689749100000|2023-07-19 06:45:00|13.88|13.68|13.89|13.69|13.94|13.74|13.85|13.65|152
1689749400000|2023-07-19 06:50:00|13.88|13.68|13.96|13.76|13.96|13.76|13.88|13.68|97
1689749700000|2023-07-19 06:55:00|13.97|13.77|13.93|13.73|13.97|13.77|13.9|13.7|153
1689750000000|2023-07-19 07:00:00|13.94|13.74|13.9|13.7|13.96|13.76|13.9|13.7|125
1689750300000|2023-07-19 07:05:00|13.89|13.69|13.87|13.67|13.9|13.7|13.83|13.63|107
1689750600000|2023-07-19 07:10:00|13.86|13.66|13.88|13.68|13.9|13.7|13.86|13.66|61
1689750900000|2023-07-19 07:15:00|13.89|13.69|13.92|13.72|13.95|13.75|13.89|13.69|70
1689751200000|2023-07-19 07:20:00|13.93|13.73|13.94|13.74|13.99|13.79|13.92|13.72|68
1689751500000|2023-07-19 07:25:00|13.95|13.75|14.06|13.86|14.06|13.86|13.94|13.74|70
1689751800000|2023-07-19 07:30:00|14.05|13.85|14.01|13.81|14.06|13.86|13.99|13.79|111
1689752100000|2023-07-19 07:35:00|14|13.8|14|13.8|14.04|13.84|13.99|13.79|111
1689752400000|2023-07-19 07:40:00|13.99|13.79|13.91|13.71|13.99|13.79|13.91|13.71|115
1689752700000|2023-07-19 07:45:00|13.9|13.7|13.89|13.69|13.93|13.73|13.87|13.67|134
1689753000000|2023-07-19 07:50:00|13.9|13.7|13.9|13.7|13.91|13.71|13.88|13.68|81
1689753300000|2023-07-19 07:55:00|13.91|13.71|13.92|13.72|13.94|13.74|13.89|13.69|50
1689753600000|2023-07-19 08:00:00|13.91|13.71|13.8|13.6|13.93|13.73|13.8|13.6|94
1689753900000|2023-07-19 08:05:00|13.81|13.61|13.72|13.52|13.82|13.62|13.71|13.51|148
1689754200000|2023-07-19 08:10:00|13.73|13.53|13.75|13.55|13.79|13.59|13.72|13.52|119
1689754500000|2023-07-19 08:15:00|13.76|13.56|13.78|13.58|13.8|13.6|13.75|13.55|89
1689754800000|2023-07-19 08:20:00|13.79|13.59|13.85|13.65|13.85|13.65|13.78|13.58|81
1689755100000|2023-07-19 08:25:00|13.84|13.64|13.85|13.65|13.88|13.68|13.83|13.63|84
1689755400000|2023-07-19 08:30:00|13.86|13.66|13.82|13.62|13.87|13.67|13.81|13.61|65
1689755700000|2023-07-19 08:35:00|13.81|13.61|13.87|13.67|13.87|13.67|13.8|13.6|71
1689756000000|2023-07-19 08:40:00|13.86|13.66|13.84|13.64|13.88|13.68|13.83|13.63|51
1689756300000|2023-07-19 08:45:00|13.85|13.65|13.73|13.53|13.86|13.66|13.67|13.47|132
1689756600000|2023-07-19 08:50:00|13.74|13.54|13.75|13.55|13.8|13.6|13.71|13.51|142
1689756900000|2023-07-19 08:55:00|13.74|13.54|13.71|13.51|13.77|13.57|13.71|13.51|152
1689757200000|2023-07-19 09:00:00|13.72|13.52|13.69|13.49|13.72|13.52|13.64|13.44|116
1689757500000|2023-07-19 09:05:00|13.7|13.5|13.77|13.57|13.78|13.58|13.69|13.49|108
1689757800000|2023-07-19 09:10:00|13.76|13.56|13.78|13.58|13.8|13.6|13.74|13.54|41
1689758100000|2023-07-19 09:15:00|13.79|13.59|13.88|13.68|13.9|13.7|13.79|13.59|114
1689758400000|2023-07-19 09:20:00|13.89|13.69|13.85|13.65|13.91|13.71|13.85|13.65|87
1689758700000|2023-07-19 09:25:00|13.86|13.66|13.87|13.67|13.9|13.7|13.85|13.65|74
1689759000000|2023-07-19 09:30:00|13.86|13.66|13.87|13.67|13.87|13.67|13.82|13.62|72
1689759300000|2023-07-19 09:35:00|13.88|13.68|13.88|13.68|13.91|13.71|13.87|13.67|115
1689759600000|2023-07-19 09:40:00|13.87|13.67|13.93|13.73|13.96|13.76|13.87|13.67|130
1689759900000|2023-07-19 09:45:00|13.94|13.74|13.9|13.7|13.97|13.77|13.89|13.69|210
1689760200000|2023-07-19 09:50:00|13.89|13.69|13.84|13.64|13.9|13.7|13.83|13.63|170
1689760500000|2023-07-19 09:55:00|13.83|13.63|13.93|13.73|13.97|13.77|13.83|13.63|141
1689760800000|2023-07-19 10:00:00|13.94|13.74|14.01|13.81|14.01|13.81|13.93|13.73|90
1689761100000|2023-07-19 10:05:00|14|13.8|13.98|13.78|14.01|13.81|13.93|13.73|175
1689761400000|2023-07-19 10:10:00|13.99|13.79|14.03|13.83|14.05|13.85|13.97|13.77|242
1689761700000|2023-07-19 10:15:00|14.02|13.82|13.96|13.76|14.04|13.84|13.94|13.74|265
1689762000000|2023-07-19 10:20:00|13.97|13.77|14.02|13.82|14.03|13.83|13.93|13.73|164
1689762300000|2023-07-19 10:25:00|14.03|13.83|14.01|13.81|14.03|13.83|13.97|13.77|129
1689762600000|2023-07-19 10:30:00|14.02|13.82|13.96|13.76|14.04|13.84|13.95|13.75|85
1689762900000|2023-07-19 10:35:00|13.97|13.77|14.08|13.88|14.09|13.89|13.96|13.76|160
1689763200000|2023-07-19 10:40:00|14.09|13.89|14.08|13.88|14.12|13.92|14.08|13.88|130
1689763500000|2023-07-19 10:45:00|14.07|13.87|14.11|13.91|14.12|13.92|14.06|13.86|69
1689763800000|2023-07-19 10:50:00|14.1|13.9|14.06|13.86|14.11|13.91|14.06|13.86|93
1689764100000|2023-07-19 10:55:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|30
1689764400000|2023-07-19 11:00:00|14.07|13.87|14|13.8|14.09|13.89|14|13.8|36
1689764700000|2023-07-19 11:05:00|13.99|13.79|13.97|13.77|14.02|13.82|13.96|13.76|164
1689765000000|2023-07-19 11:10:00|13.98|13.78|13.96|13.76|13.99|13.79|13.95|13.75|81
1689765300000|2023-07-19 11:15:00|13.97|13.77|13.98|13.78|14|13.8|13.95|13.75|142
1689765600000|2023-07-19 11:20:00|13.99|13.79|13.93|13.73|14|13.8|13.93|13.73|123
1689765900000|2023-07-19 11:25:00|13.94|13.74|13.98|13.78|13.99|13.79|13.93|13.73|189
1689766200000|2023-07-19 11:30:00|13.99|13.79|14.01|13.81|14.03|13.83|13.97|13.77|119
1689766500000|2023-07-19 11:35:00|14.02|13.82|14.08|13.88|14.09|13.89|14.01|13.81|35
1689766800000|2023-07-19 11:40:00|14.09|13.89|14.06|13.86|14.09|13.89|14.05|13.85|70
1689767100000|2023-07-19 11:45:00|14.07|13.87|14.06|13.86|14.09|13.89|14.06|13.86|56
1689767400000|2023-07-19 11:50:00|14.05|13.85|14.02|13.82|14.08|13.88|14.01|13.81|120
1689767700000|2023-07-19 11:55:00|14.03|13.83|14.06|13.86|14.07|13.87|14.02|13.82|150
1689768000000|2023-07-19 12:00:00|14.07|13.87|14.05|13.85|14.11|13.91|14.04|13.84|203
1689768300000|2023-07-19 12:05:00|14.04|13.84|14.03|13.83|14.08|13.88|14.02|13.82|76
1689768600000|2023-07-19 12:10:00|14.02|13.82|14|13.8|14.04|13.84|13.99|13.79|85
1689768900000|2023-07-19 12:15:00|14.01|13.81|14.01|13.81|14.05|13.85|13.98|13.78|61
1689769200000|2023-07-19 12:20:00|14.02|13.82|13.99|13.79|14.02|13.82|13.97|13.77|132
1689769500000|2023-07-19 12:25:00|14|13.8|13.97|13.77|14.04|13.84|13.97|13.77|154
1689769800000|2023-07-19 12:30:00|13.98|13.78|14|13.8|14.02|13.82|13.96|13.76|319
1689770100000|2023-07-19 12:35:00|13.99|13.79|14|13.8|14.04|13.84|13.99|13.79|140
1689770400000|2023-07-19 12:40:00|14.01|13.81|14.05|13.85|14.05|13.85|13.99|13.79|214
1689770700000|2023-07-19 12:45:00|14.04|13.84|14.22|14.02|14.28|14.08|14.04|13.84|248
1689771000000|2023-07-19 12:50:00|14.21|14.01|14.23|14.03|14.28|14.08|14.18|13.98|137
1689771300000|2023-07-19 12:55:00|14.22|14.02|14.21|14.01|14.3|14.1|14.21|14.01|148
1689771600000|2023-07-19 13:00:00|14.2|14|14.15|13.95|14.28|14.08|14.13|13.93|146
1689771900000|2023-07-19 13:05:00|14.16|13.96|14.1|13.9|14.19|13.99|14.09|13.89|159
1689772200000|2023-07-19 13:10:00|14.11|13.91|14.12|13.92|14.15|13.95|14.08|13.88|146
1689772500000|2023-07-19 13:15:00|14.11|13.91|14.1|13.9|14.12|13.92|14.04|13.84|160
1689772800000|2023-07-19 13:20:00|14.09|13.89|14.16|13.96|14.18|13.98|14.07|13.87|99
1689773100000|2023-07-19 13:25:00|14.17|13.97|14.19|13.99|14.26|14.06|14.17|13.97|101
1689773400000|2023-07-19 13:30:00|14.18|13.98|14.28|14.08|14.3|14.1|14.16|13.96|201
1689773700000|2023-07-19 13:35:00|14.27|14.07|14.22|14.02|14.3|14.1|14.2|14|138
1689774000000|2023-07-19 13:40:00|14.23|14.03|14.35|14.15|14.38|14.18|14.22|14.02|183
1689774300000|2023-07-19 13:45:00|14.34|14.14|14.33|14.13|14.45|14.25|14.33|14.13|219
1689774600000|2023-07-19 13:50:00|14.32|14.12|14.34|14.14|14.39|14.19|14.27|14.07|131
1689774900000|2023-07-19 13:55:00|14.35|14.15|14.35|14.15|14.38|14.18|14.34|14.14|87
1689775200000|2023-07-19 14:00:00|14.36|14.16|14.3|14.1|14.41|14.21|14.3|14.1|149
1689775500000|2023-07-19 14:05:00|14.29|14.09|14.27|14.07|14.33|14.13|14.23|14.03|127
1689775800000|2023-07-19 14:10:00|14.26|14.06|14.29|14.09|14.33|14.13|14.26|14.06|148
1689776100000|2023-07-19 14:15:00|14.28|14.08|14.34|14.14|14.38|14.18|14.24|14.04|155
1689776400000|2023-07-19 14:20:00|14.35|14.15|14.28|14.08|14.37|14.17|14.26|14.06|258
1689776700000|2023-07-19 14:25:00|14.27|14.07|14.17|13.97|14.29|14.09|14.17|13.97|328
1689777000000|2023-07-19 14:30:00|14.16|13.96|14.23|14.03|14.25|14.05|14.16|13.96|245
1689777300000|2023-07-19 14:35:00|14.22|14.02|14.21|14.01|14.24|14.04|14.15|13.95|176
1689777600000|2023-07-19 14:40:00|14.2|14|14.13|13.93|14.2|14|14.12|13.92|142
1689777900000|2023-07-19 14:45:00|14.14|13.94|14.18|13.98|14.21|14.01|14.1|13.9|149
1689778200000|2023-07-19 14:50:00|14.19|13.99|14.18|13.98|14.23|14.03|14.17|13.97|140
1689778500000|2023-07-19 14:55:00|14.17|13.97|14.18|13.98|14.2|14|14.17|13.97|48
1689778800000|2023-07-19 15:00:00|14.17|13.97|14.16|13.96|14.21|14.01|14.11|13.91|159
1689779100000|2023-07-19 15:05:00|14.15|13.95|14.22|14.02|14.23|14.03|14.15|13.95|120
1689779400000|2023-07-19 15:10:00|14.23|14.03|14.23|14.03|14.29|14.09|14.22|14.02|89
1689779700000|2023-07-19 15:15:00|14.22|14.02|14.35|14.15|14.35|14.15|14.22|14.02|121
1689780000000|2023-07-19 15:20:00|14.34|14.14|14.29|14.09|14.34|14.14|14.29|14.09|116
1689780300000|2023-07-19 15:25:00|14.3|14.1|14.33|14.13|14.35|14.15|14.28|14.08|115
1689780600000|2023-07-19 15:30:00|14.32|14.12|14.36|14.16|14.37|14.17|14.32|14.12|81
1689780900000|2023-07-19 15:35:00|14.35|14.15|14.31|14.11|14.36|14.16|14.29|14.09|89
1689781200000|2023-07-19 15:40:00|14.3|14.1|14.34|14.14|14.34|14.14|14.3|14.1|77
1689781500000|2023-07-19 15:45:00|14.35|14.15|14.31|14.11|14.43|14.23|14.3|14.1|193
1689781800000|2023-07-19 15:50:00|14.32|14.12|14.28|14.08|14.36|14.16|14.28|14.08|81
1689782100000|2023-07-19 15:55:00|14.29|14.09|14.26|14.06|14.31|14.11|14.24|14.04|165
1689782400000|2023-07-19 16:00:00|14.27|14.07|14.24|14.04|14.28|14.08|14.23|14.03|96
1689782700000|2023-07-19 16:05:00|14.23|14.03|14.43|14.23|14.44|14.24|14.18|13.98|212
1689783000000|2023-07-19 16:10:00|14.42|14.22|14.37|14.17|14.43|14.23|14.36|14.16|132
1689783300000|2023-07-19 16:15:00|14.38|14.18|14.54|14.34|14.66|14.46|14.37|14.17|274
1689783600000|2023-07-19 16:20:00|14.55|14.35|14.61|14.41|14.65|14.45|14.53|14.33|206
1689783900000|2023-07-19 16:25:00|14.6|14.4|14.54|14.34|14.65|14.45|14.53|14.33|181
1689784200000|2023-07-19 16:30:00|14.55|14.35|14.63|14.43|14.66|14.46|14.54|14.34|168
1689784500000|2023-07-19 16:35:00|14.64|14.44|14.6|14.4|14.67|14.47|14.58|14.38|150
1689784800000|2023-07-19 16:40:00|14.59|14.39|14.59|14.39|14.66|14.46|14.58|14.38|95
1689785100000|2023-07-19 16:45:00|14.6|14.4|14.69|14.49|14.69|14.49|14.59|14.39|218
1689785400000|2023-07-19 16:50:00|14.68|14.48|14.8|14.6|14.8|14.6|14.65|14.45|294
1689785700000|2023-07-19 16:55:00|14.79|14.59|14.7|14.5|14.8|14.6|14.7|14.5|185
1689786000000|2023-07-19 17:00:00|14.69|14.49|14.72|14.52|14.75|14.55|14.67|14.47|166
1689786300000|2023-07-19 17:05:00|14.71|14.51|15.08|14.88|15.1|14.9|14.71|14.51|281
1689786600000|2023-07-19 17:10:00|15.09|14.89|14.98|14.78|15.1|14.9|14.92|14.72|266
1689786900000|2023-07-19 17:15:00|14.97|14.77|14.85|14.65|15.02|14.82|14.82|14.62|217
1689787200000|2023-07-19 17:20:00|14.86|14.66|14.93|14.73|14.97|14.77|14.84|14.64|144
1689787500000|2023-07-19 17:25:00|14.94|14.74|15.04|14.84|15.05|14.85|14.94|14.74|141
1689787800000|2023-07-19 17:30:00|15.03|14.83|15.55|15.35|15.82|15.62|15|14.8|414
1689788100000|2023-07-19 17:35:00|15.54|15.34|15.54|15.34|15.71|15.51|15.48|15.28|398
1689788400000|2023-07-19 17:40:00|15.55|15.35|16.22|16.02|16.26|16.06|15.48|15.28|476
1689788700000|2023-07-19 17:45:00|16.21|16.01|16.7|16.5|16.88|16.68|16.08|15.88|630
1689789000000|2023-07-19 17:50:00|16.69|16.49|15.86|15.66|16.69|16.49|15.82|15.62|479
1689789300000|2023-07-19 17:55:00|15.87|15.67|15.98|15.78|15.99|15.79|15.69|15.49|429
1689789600000|2023-07-19 18:00:00|15.97|15.77|15.91|15.71|16.23|16.03|15.75|15.55|503
1689789900000|2023-07-19 18:05:00|15.92|15.72|16.05|15.85|16.19|15.99|15.88|15.68|381
1689790200000|2023-07-19 18:10:00|16.04|15.84|16.01|15.81|16.16|15.96|15.91|15.71|424
1689790500000|2023-07-19 18:15:00|16|15.8|16.11|15.91|16.15|15.95|15.94|15.74|348
1689790800000|2023-07-19 18:20:00|16.12|15.92|16.45|16.25|16.55|16.35|16.11|15.91|443
1689791100000|2023-07-19 18:25:00|16.44|16.24|16.59|16.39|16.66|16.46|16.34|16.14|484
1689791400000|2023-07-19 18:30:00|16.6|16.4|16.51|16.31|16.64|16.44|16.26|16.06|440
1689791700000|2023-07-19 18:35:00|16.5|16.3|16.19|15.99|16.55|16.35|16.17|15.97|362
1689792000000|2023-07-19 18:40:00|16.2|16|16.34|16.14|16.38|16.18|16.1|15.9|436
1689792300000|2023-07-19 18:45:00|16.35|16.15|16.15|15.95|16.38|16.18|16.07|15.87|377
1689792600000|2023-07-19 18:50:00|16.14|15.94|16.24|16.04|16.35|16.15|16.13|15.93|327
1689792900000|2023-07-19 18:55:00|16.25|16.05|16.41|16.21|16.48|16.28|16.25|16.05|311
1689793200000|2023-07-19 19:00:00|16.4|16.2|16.34|16.14|16.53|16.33|16.19|15.99|354
1689793500000|2023-07-19 19:05:00|16.33|16.13|16.49|16.29|16.71|16.51|16.28|16.08|389
1689793800000|2023-07-19 19:10:00|16.5|16.3|16.45|16.25|16.59|16.39|16.4|16.2|319
1689794100000|2023-07-19 19:15:00|16.46|16.26|16.24|16.04|16.54|16.34|16.21|16.01|366
1689794400000|2023-07-19 19:20:00|16.25|16.05|16.42|16.22|16.48|16.28|16.23|16.03|301
1689794700000|2023-07-19 19:25:00|16.43|16.23|16.36|16.16|16.49|16.29|16.32|16.12|234
1689795000000|2023-07-19 19:30:00|16.35|16.15|16.26|16.06|16.42|16.22|16.21|16.01|307
1689795300000|2023-07-19 19:35:00|16.25|16.05|16.37|16.17|16.43|16.23|16.25|16.05|266
1689795600000|2023-07-19 19:40:00|16.36|16.16|16.33|16.13|16.42|16.22|16.18|15.98|285
1689795900000|2023-07-19 19:45:00|16.32|16.12|16.04|15.84|16.36|16.16|16.02|15.82|317
1689796200000|2023-07-19 19:50:00|16.03|15.83|16.13|15.93|16.19|15.99|16.03|15.83|267
1689796500000|2023-07-19 19:55:00|16.12|15.92|16.01|15.81|16.14|15.94|15.94|15.74|235
1689796800000|2023-07-19 20:00:00|16.02|15.82|15.98|15.78|16.12|15.92|15.9|15.7|258
1689797100000|2023-07-19 20:05:00|15.97|15.77|16.14|15.94|16.14|15.94|15.92|15.72|238
1689797400000|2023-07-19 20:10:00|16.15|15.95|16.1|15.9|16.18|15.98|16.06|15.86|181
1689797700000|2023-07-19 20:15:00|16.09|15.89|15.95|15.75|16.14|15.94|15.95|15.75|227
1689798000000|2023-07-19 20:20:00|15.96|15.76|15.99|15.79|16|15.8|15.92|15.72|204
1689798300000|2023-07-19 20:25:00|15.98|15.78|15.9|15.7|16.04|15.84|15.86|15.66|200
1689798600000|2023-07-19 20:30:00|15.91|15.71|15.97|15.77|16|15.8|15.85|15.65|212
1689798900000|2023-07-19 20:35:00|15.98|15.78|15.87|15.67|15.99|15.79|15.84|15.64|105
1689799200000|2023-07-19 20:40:00|15.86|15.66|16.04|15.84|16.04|15.84|15.84|15.64|176
1689799500000|2023-07-19 20:45:00|16.03|15.83|16.05|15.85|16.09|15.89|16.01|15.81|169
1689799800000|2023-07-19 20:50:00|16.06|15.86|16.01|15.81|16.09|15.89|15.95|15.75|172
1689800100000|2023-07-19 20:55:00|16|15.8|15.93|15.73|16.02|15.82|15.93|15.73|160
1689800400000|2023-07-19 21:00:00|15.92|15.72|15.83|15.63|15.98|15.78|15.83|15.63|170
1689800700000|2023-07-19 21:05:00|15.82|15.62|15.83|15.63|15.91|15.71|15.81|15.61|144
1689801000000|2023-07-19 21:10:00|15.84|15.64|15.78|15.58|15.87|15.67|15.75|15.55|114
1689801300000|2023-07-19 21:15:00|15.79|15.59|15.75|15.55|15.82|15.62|15.73|15.53|113
1689801600000|2023-07-19 21:20:00|15.74|15.54|15.77|15.57|15.79|15.59|15.69|15.49|106
1689801900000|2023-07-19 21:25:00|15.78|15.58|15.9|15.7|15.93|15.73|15.78|15.58|109
1689802200000|2023-07-19 21:30:00|15.91|15.71|16.02|15.82|16.06|15.86|15.91|15.71|94
1689802500000|2023-07-19 21:35:00|16.03|15.83|16.02|15.82|16.1|15.9|15.99|15.79|94
1689802800000|2023-07-19 21:40:00|16.03|15.83|16.04|15.84|16.07|15.87|16.02|15.82|30
1689803100000|2023-07-19 21:45:00|16.03|15.83|16.18|15.98|16.37|16.17|16.01|15.81|109
1689803400000|2023-07-19 21:50:00|16.17|15.97|16.2|16|16.26|16.06|16.17|15.97|96
1689803700000|2023-07-19 21:55:00|16.21|16.01|16.22|16.02|16.23|16.03|16.12|15.92|118
1689804000000|2023-07-19 22:00:00|16.23|16.03|16.26|16.06|16.35|16.15|16.23|16.03|215
1689804300000|2023-07-19 22:05:00|16.25|16.05|16.19|15.99|16.26|16.06|16.18|15.98|163
1689804600000|2023-07-19 22:10:00|16.2|16|16.1|15.9|16.2|16|16.07|15.87|241
1689804900000|2023-07-19 22:15:00|16.09|15.89|16.02|15.82|16.14|15.94|16.01|15.81|218
1689805200000|2023-07-19 22:20:00|16.01|15.81|16.14|15.94|16.16|15.96|16.01|15.81|205
1689805500000|2023-07-19 22:25:00|16.13|15.93|16.16|15.96|16.17|15.97|16.08|15.88|232
1689805800000|2023-07-19 22:30:00|16.17|15.97|15.95|15.75|16.21|16.01|15.91|15.71|197
1689806100000|2023-07-19 22:35:00|15.94|15.74|15.93|15.73|15.98|15.78|15.82|15.62|282
1689806400000|2023-07-19 22:40:00|15.92|15.72|15.85|15.65|15.98|15.78|15.84|15.64|173
1689806700000|2023-07-19 22:45:00|15.84|15.64|15.86|15.66|15.94|15.74|15.83|15.63|165
1689807000000|2023-07-19 22:50:00|15.85|15.65|15.8|15.6|15.87|15.67|15.78|15.58|216
1689807300000|2023-07-19 22:55:00|15.79|15.59|15.78|15.58|15.83|15.63|15.75|15.55|182
1689807600000|2023-07-19 23:00:00|15.79|15.59|15.76|15.56|15.85|15.65|15.73|15.53|228
1689807900000|2023-07-19 23:05:00|15.75|15.55|15.54|15.34|15.75|15.55|15.5|15.3|288
1689808200000|2023-07-19 23:10:00|15.55|15.35|15.54|15.34|15.55|15.35|15.44|15.24|232
1689808500000|2023-07-19 23:15:00|15.53|15.33|15.59|15.39|15.65|15.45|15.48|15.28|240
1689808800000|2023-07-19 23:20:00|15.6|15.4|15.63|15.43|15.67|15.47|15.6|15.4|173
1689809100000|2023-07-19 23:25:00|15.64|15.44|15.77|15.57|15.8|15.6|15.64|15.44|202
1689809400000|2023-07-19 23:30:00|15.76|15.56|15.79|15.59|15.82|15.62|15.73|15.53|156
1689809700000|2023-07-19 23:35:00|15.78|15.58|15.76|15.56|15.79|15.59|15.7|15.5|114
1689810000000|2023-07-19 23:40:00|15.75|15.55|15.62|15.42|15.77|15.57|15.54|15.34|255
1689810300000|2023-07-19 23:45:00|15.63|15.43|15.59|15.39|15.68|15.48|15.53|15.33|207
1689810600000|2023-07-19 23:50:00|15.58|15.38|15.74|15.54|15.77|15.57|15.56|15.36|154
1689810900000|2023-07-19 23:55:00|15.73|15.53|15.76|15.56|15.78|15.58|15.67|15.47|164
1689811200000|2023-07-20 00:00:00|15.75|15.55|15.78|15.58|15.81|15.61|15.57|15.37|234
1689811500000|2023-07-20 00:05:00|15.77|15.57|15.67|15.47|15.78|15.58|15.66|15.46|185
1689811800000|2023-07-20 00:10:00|15.66|15.46|15.83|15.63|15.86|15.66|15.64|15.44|170
1689812100000|2023-07-20 00:15:00|15.82|15.62|15.89|15.69|15.89|15.69|15.73|15.53|239
1689812400000|2023-07-20 00:20:00|15.88|15.68|15.87|15.67|15.91|15.71|15.83|15.63|218
1689812700000|2023-07-20 00:25:00|15.86|15.66|15.79|15.59|15.93|15.73|15.76|15.56|210
1689813000000|2023-07-20 00:30:00|15.8|15.6|15.82|15.62|15.85|15.65|15.69|15.49|235
1689813300000|2023-07-20 00:35:00|15.81|15.61|15.86|15.66|15.88|15.68|15.79|15.59|154
1689813600000|2023-07-20 00:40:00|15.85|15.65|15.94|15.74|15.98|15.78|15.8|15.6|169
1689813900000|2023-07-20 00:45:00|15.95|15.75|16.02|15.82|16.16|15.96|15.93|15.73|258
1689814200000|2023-07-20 00:50:00|16.01|15.81|16|15.8|16.08|15.88|15.95|15.75|166
1689814500000|2023-07-20 00:55:00|16.01|15.81|15.95|15.75|16.06|15.86|15.9|15.7|167
1689814800000|2023-07-20 01:00:00|15.96|15.76|16.02|15.82|16.05|15.85|15.91|15.71|227
1689815100000|2023-07-20 01:05:00|16.03|15.83|15.99|15.79|16.06|15.86|15.98|15.78|134
1689815400000|2023-07-20 01:10:00|15.98|15.78|15.94|15.74|15.99|15.79|15.91|15.71|107
1689815700000|2023-07-20 01:15:00|15.95|15.75|15.86|15.66|15.95|15.75|15.81|15.61|242
1689816000000|2023-07-20 01:20:00|15.87|15.67|15.93|15.73|15.96|15.76|15.83|15.63|102
1689816300000|2023-07-20 01:25:00|15.94|15.74|15.97|15.77|15.99|15.79|15.92|15.72|164
1689816600000|2023-07-20 01:30:00|15.98|15.78|16.07|15.87|16.11|15.91|15.96|15.76|214
1689816900000|2023-07-20 01:35:00|16.08|15.88|16.06|15.86|16.12|15.92|16.01|15.81|226
1689817200000|2023-07-20 01:40:00|16.07|15.87|16.16|15.96|16.17|15.97|16.06|15.86|198
1689817500000|2023-07-20 01:45:00|16.15|15.95|16.21|16.01|16.31|16.11|16.1|15.9|183
1689817800000|2023-07-20 01:50:00|16.22|16.02|16.3|16.1|16.31|16.11|16.17|15.97|224
1689818100000|2023-07-20 01:55:00|16.31|16.11|16.28|16.08|16.34|16.14|16.24|16.04|218
1689818400000|2023-07-20 02:00:00|16.27|16.07|16.62|16.42|16.8|16.6|16.21|16.01|327
1689818700000|2023-07-20 02:05:00|16.61|16.41|16.59|16.39|16.7|16.5|16.53|16.33|329
1689819000000|2023-07-20 02:10:00|16.6|16.4|16.52|16.32|16.62|16.42|16.45|16.25|233
1689819300000|2023-07-20 02:15:00|16.51|16.31|16.86|16.66|17.08|16.88|16.49|16.29|326
1689819600000|2023-07-20 02:20:00|16.85|16.65|16.84|16.64|17.07|16.87|16.81|16.61|309
1689819900000|2023-07-20 02:25:00|16.85|16.65|17.01|16.81|17.05|16.85|16.83|16.63|321
1689820200000|2023-07-20 02:30:00|17.02|16.82|17.7|17.5|17.8|17.6|16.95|16.75|522
1689820500000|2023-07-20 02:35:00|17.69|17.49|17.53|17.33|17.73|17.53|17.42|17.22|413
1689820800000|2023-07-20 02:40:00|17.54|17.34|17.45|17.25|17.55|17.35|17.3|17.1|384
1689821100000|2023-07-20 02:45:00|17.44|17.24|17.66|17.46|17.75|17.55|17.44|17.24|396
1689821400000|2023-07-20 02:50:00|17.67|17.47|17.66|17.46|17.79|17.59|17.5|17.3|414
1689821700000|2023-07-20 02:55:00|17.65|17.45|17.51|17.31|17.92|17.72|17.42|17.22|438
1689822000000|2023-07-20 03:00:00|17.52|17.32|17.6|17.4|17.77|17.57|17.45|17.25|377
1689822300000|2023-07-20 03:05:00|17.59|17.39|17.4|17.2|17.66|17.46|17.38|17.18|331
1689822600000|2023-07-20 03:10:00|17.41|17.21|17.59|17.39|17.66|17.46|17.4|17.2|324
1689822900000|2023-07-20 03:15:00|17.6|17.4|17.55|17.35|17.75|17.55|17.54|17.34|315
1689823200000|2023-07-20 03:20:00|17.56|17.36|17.43|17.23|17.71|17.51|17.43|17.23|307
1689823500000|2023-07-20 03:25:00|17.44|17.24|17.19|16.99|17.45|17.25|17.16|16.96|358
1689823800000|2023-07-20 03:30:00|17.22|17.02|17.44|17.24|17.46|17.26|17.14|16.94|287
1689824100000|2023-07-20 03:35:00|17.45|17.25|17.42|17.22|17.48|17.28|17.38|17.18|253
1689824400000|2023-07-20 03:40:00|17.43|17.23|17.41|17.21|17.53|17.33|17.4|17.2|217
1689824700000|2023-07-20 03:45:00|17.4|17.2|17.45|17.25|17.53|17.33|17.38|17.18|192
1689825000000|2023-07-20 03:50:00|17.46|17.26|17.35|17.15|17.47|17.27|17.33|17.13|142
1689825300000|2023-07-20 03:55:00|17.34|17.14|17.37|17.17|17.41|17.21|17.32|17.12|158
1689825600000|2023-07-20 04:00:00|17.38|17.18|17.28|17.08|17.41|17.21|17.21|17.01|256
1689825900000|2023-07-20 04:05:00|17.29|17.09|17.53|17.33|17.55|17.35|17.27|17.07|285
1689826200000|2023-07-20 04:10:00|17.52|17.32|17.6|17.4|17.68|17.48|17.47|17.27|303
1689826500000|2023-07-20 04:15:00|17.61|17.41|17.59|17.39|17.65|17.45|17.53|17.33|251
1689826800000|2023-07-20 04:20:00|17.58|17.38|17.41|17.21|17.62|17.42|17.41|17.21|205
1689827100000|2023-07-20 04:25:00|17.42|17.22|17.4|17.2|17.45|17.25|17.36|17.16|159
1689827400000|2023-07-20 04:30:00|17.41|17.21|17.38|17.18|17.41|17.21|17.34|17.14|176
1689827700000|2023-07-20 04:35:00|17.39|17.19|17.28|17.08|17.43|17.23|17.21|17.01|293
1689828000000|2023-07-20 04:40:00|17.29|17.09|17.5|17.3|17.51|17.31|17.27|17.07|313
1689828300000|2023-07-20 04:45:00|17.51|17.31|17.45|17.25|17.55|17.35|17.42|17.22|265
1689828600000|2023-07-20 04:50:00|17.46|17.26|17.46|17.26|17.5|17.3|17.4|17.2|261
1689828900000|2023-07-20 04:55:00|17.45|17.25|17.37|17.17|17.51|17.31|17.36|17.16|215
1689829200000|2023-07-20 05:00:00|17.36|17.16|17.34|17.14|17.42|17.22|17.32|17.12|214
1689829500000|2023-07-20 05:05:00|17.33|17.13|17.5|17.3|17.52|17.32|17.32|17.12|167
1689829800000|2023-07-20 05:10:00|17.51|17.31|17.53|17.33|17.56|17.36|17.45|17.25|205
1689830100000|2023-07-20 05:15:00|17.54|17.34|17.55|17.35|17.62|17.42|17.5|17.3|233
1689830400000|2023-07-20 05:20:00|17.54|17.34|17.6|17.4|17.63|17.43|17.51|17.31|204
1689830700000|2023-07-20 05:25:00|17.59|17.39|17.5|17.3|17.64|17.44|17.5|17.3|255
1689831000000|2023-07-20 05:30:00|17.49|17.29|17.64|17.44|17.64|17.44|17.49|17.29|210
1689831300000|2023-07-20 05:35:00|17.65|17.45|17.72|17.52|17.86|17.66|17.6|17.4|356
1689831600000|2023-07-20 05:40:00|17.73|17.53|17.77|17.57|17.78|17.58|17.7|17.5|267
1689831900000|2023-07-20 05:45:00|17.76|17.56|18.03|17.83|18.17|17.97|17.73|17.53|394
1689832200000|2023-07-20 05:50:00|18.04|17.84|18.04|17.84|18.08|17.88|17.96|17.76|366
1689832500000|2023-07-20 05:55:00|18.05|17.85|17.85|17.65|18.06|17.86|17.85|17.65|291
1689832800000|2023-07-20 06:00:00|17.87|17.67|17.63|17.43|17.87|17.67|17.56|17.36|332
1689833100000|2023-07-20 06:05:00|17.62|17.42|17.41|17.21|17.63|17.43|17.4|17.2|254
1689833400000|2023-07-20 06:10:00|17.42|17.22|17.32|17.12|17.43|17.23|17.3|17.1|203
1689833700000|2023-07-20 06:15:00|17.31|17.11|17.43|17.23|17.46|17.26|17.3|17.1|190
1689834000000|2023-07-20 06:20:00|17.44|17.24|17.53|17.33|17.54|17.34|17.39|17.19|128
1689834300000|2023-07-20 06:25:00|17.52|17.32|17.47|17.27|17.59|17.39|17.47|17.27|172
1689834600000|2023-07-20 06:30:00|17.46|17.26|17.04|16.84|17.51|17.31|17.03|16.83|247
1689834900000|2023-07-20 06:35:00|17.03|16.83|16.92|16.72|17.06|16.86|16.87|16.67|279
1689835200000|2023-07-20 06:40:00|16.91|16.71|17|16.8|17.02|16.82|16.9|16.7|151
1689835500000|2023-07-20 06:45:00|17.01|16.81|16.82|16.62|17.01|16.81|16.76|16.56|216
1689835800000|2023-07-20 06:50:00|16.83|16.63|16.69|16.49|16.94|16.74|16.69|16.49|184
1689836100000|2023-07-20 06:55:00|16.7|16.5|16.76|16.56|16.77|16.57|16.63|16.43|224
1689836400000|2023-07-20 07:00:00|16.75|16.55|16.81|16.61|16.85|16.65|16.67|16.47|191
1689836700000|2023-07-20 07:05:00|16.8|16.6|16.68|16.48|16.84|16.64|16.66|16.46|167
1689837000000|2023-07-20 07:10:00|16.67|16.47|16.63|16.43|16.67|16.47|16.56|16.36|202
1689837300000|2023-07-20 07:15:00|16.64|16.44|16.79|16.59|16.8|16.6|16.61|16.41|196
1689837600000|2023-07-20 07:20:00|16.8|16.6|16.85|16.65|16.89|16.69|16.78|16.58|185
1689837900000|2023-07-20 07:25:00|16.86|16.66|16.82|16.62|16.96|16.76|16.82|16.62|179
1689838200000|2023-07-20 07:30:00|16.83|16.63|16.78|16.58|16.89|16.69|16.73|16.53|172
1689838500000|2023-07-20 07:35:00|16.79|16.59|16.89|16.69|16.92|16.72|16.77|16.57|140
1689838800000|2023-07-20 07:40:00|16.9|16.7|16.89|16.69|16.92|16.72|16.82|16.62|137
1689839100000|2023-07-20 07:45:00|16.88|16.68|17|16.8|17.03|16.83|16.81|16.61|223
1689839400000|2023-07-20 07:50:00|16.99|16.79|16.94|16.74|17.05|16.85|16.92|16.72|165
1689839700000|2023-07-20 07:55:00|16.93|16.73|16.85|16.65|16.94|16.74|16.81|16.61|135
1689840000000|2023-07-20 08:00:00|16.86|16.66|16.91|16.71|16.92|16.72|16.78|16.58|196
1689840300000|2023-07-20 08:05:00|16.92|16.72|16.93|16.73|16.96|16.76|16.85|16.65|159
1689840600000|2023-07-20 08:10:00|16.92|16.72|17.01|16.81|17.04|16.84|16.89|16.69|216
1689840900000|2023-07-20 08:15:00|17|16.8|16.9|16.7|17.04|16.84|16.89|16.69|213
1689841200000|2023-07-20 08:20:00|16.91|16.71|16.98|16.78|17|16.8|16.87|16.67|224
1689841500000|2023-07-20 08:25:00|16.99|16.79|17.03|16.83|17.03|16.83|16.96|16.76|143
1689841800000|2023-07-20 08:30:00|17.04|16.84|16.99|16.79|17.06|16.86|16.88|16.68|173
1689842100000|2023-07-20 08:35:00|17|16.8|16.92|16.72|17.01|16.81|16.92|16.72|168
1689842400000|2023-07-20 08:40:00|16.91|16.71|16.95|16.75|16.95|16.75|16.89|16.69|157
1689842700000|2023-07-20 08:45:00|16.96|16.76|16.81|16.61|17|16.8|16.8|16.6|232
1689843000000|2023-07-20 08:50:00|16.82|16.62|16.69|16.49|16.85|16.65|16.63|16.43|195
1689843300000|2023-07-20 08:55:00|16.67|16.47|16.6|16.4|16.69|16.49|16.59|16.39|205
1689843600000|2023-07-20 09:00:00|16.61|16.41|16.36|16.16|16.63|16.43|16.35|16.15|316
1689843900000|2023-07-20 09:05:00|16.35|16.15|16.3|16.1|16.39|16.19|16.28|16.08|219
1689844200000|2023-07-20 09:10:00|16.29|16.09|16.31|16.11|16.32|16.12|16.21|16.01|260
1689844500000|2023-07-20 09:15:00|16.3|16.1|16.38|16.18|16.41|16.21|16.29|16.09|213
1689844800000|2023-07-20 09:20:00|16.39|16.19|16.23|16.03|16.4|16.2|16.22|16.02|202
1689845100000|2023-07-20 09:25:00|16.22|16.02|16.29|16.09|16.33|16.13|16.21|16.01|224
1689845400000|2023-07-20 09:30:00|16.3|16.1|16.35|16.15|16.38|16.18|16.29|16.09|207
1689845700000|2023-07-20 09:35:00|16.34|16.14|16.36|16.16|16.39|16.19|16.29|16.09|201
1689846000000|2023-07-20 09:40:00|16.37|16.17|16.32|16.12|16.4|16.2|16.3|16.1|140
1689846300000|2023-07-20 09:45:00|16.33|16.13|16.33|16.13|16.35|16.15|16.25|16.05|113
1689846600000|2023-07-20 09:50:00|16.34|16.14|16.41|16.21|16.45|16.25|16.31|16.11|234
1689846900000|2023-07-20 09:55:00|16.4|16.2|16.4|16.2|16.43|16.23|16.34|16.14|89
1689847200000|2023-07-20 10:00:00|16.39|16.19|16.33|16.13|16.39|16.19|16.29|16.09|143
1689847500000|2023-07-20 10:05:00|16.34|16.14|16.53|16.33|16.55|16.35|16.34|16.14|210
1689847800000|2023-07-20 10:10:00|16.54|16.34|16.38|16.18|16.55|16.35|16.38|16.18|171
1689848100000|2023-07-20 10:15:00|16.39|16.19|16.41|16.21|16.44|16.24|16.36|16.16|170
1689848400000|2023-07-20 10:20:00|16.4|16.2|16.41|16.21|16.48|16.28|16.39|16.19|158
1689848700000|2023-07-20 10:25:00|16.42|16.22|16.37|16.17|16.46|16.26|16.36|16.16|109
1689849000000|2023-07-20 10:30:00|16.38|16.18|16.48|16.28|16.53|16.33|16.38|16.18|135
1689849300000|2023-07-20 10:35:00|16.49|16.29|17.42|17.22|17.56|17.36|16.46|16.26|382
1689849600000|2023-07-20 10:40:00|17.41|17.21|17.09|16.89|17.41|17.21|17|16.8|392
1689849900000|2023-07-20 10:45:00|17.08|16.88|16.89|16.69|17.23|17.03|16.89|16.69|302
1689850200000|2023-07-20 10:50:00|16.88|16.68|16.78|16.58|16.9|16.7|16.7|16.5|322
1689850500000|2023-07-20 10:55:00|16.77|16.57|16.79|16.59|16.87|16.67|16.75|16.55|221
1689850800000|2023-07-20 11:00:00|16.78|16.58|16.81|16.61|16.86|16.66|16.69|16.49|176
1689851100000|2023-07-20 11:05:00|16.8|16.6|16.92|16.72|16.94|16.74|16.79|16.59|222
1689851400000|2023-07-20 11:10:00|16.93|16.73|16.89|16.69|16.96|16.76|16.87|16.67|217
1689851700000|2023-07-20 11:15:00|16.9|16.7|16.89|16.69|16.92|16.72|16.81|16.61|112
1689852000000|2023-07-20 11:20:00|16.88|16.68|16.93|16.73|16.99|16.79|16.86|16.66|163
1689852300000|2023-07-20 11:25:00|16.94|16.74|16.91|16.71|16.99|16.79|16.88|16.68|198
1689852600000|2023-07-20 11:30:00|16.9|16.7|16.82|16.62|16.97|16.77|16.82|16.62|137
1689852900000|2023-07-20 11:35:00|16.83|16.63|16.72|16.52|16.85|16.65|16.71|16.51|136
1689853200000|2023-07-20 11:40:00|16.71|16.51|16.63|16.43|16.76|16.56|16.63|16.43|185
1689853500000|2023-07-20 11:45:00|16.64|16.44|16.57|16.37|16.69|16.49|16.54|16.34|244
1689853800000|2023-07-20 11:50:00|16.58|16.38|16.63|16.43|16.66|16.46|16.57|16.37|118
1689854100000|2023-07-20 11:55:00|16.64|16.44|16.6|16.4|16.65|16.45|16.54|16.34|133
1689854400000|2023-07-20 12:00:00|16.61|16.41|16.8|16.6|16.84|16.64|16.61|16.41|226
1689854700000|2023-07-20 12:05:00|16.81|16.61|16.66|16.46|16.83|16.63|16.65|16.45|216
1689855000000|2023-07-20 12:10:00|16.65|16.45|16.76|16.56|16.8|16.6|16.65|16.45|204
1689855300000|2023-07-20 12:15:00|16.75|16.55|16.78|16.58|16.8|16.6|16.71|16.51|180
1689855600000|2023-07-20 12:20:00|16.77|16.57|16.86|16.66|16.88|16.68|16.77|16.57|145
1689855900000|2023-07-20 12:25:00|16.85|16.65|16.83|16.63|16.87|16.67|16.81|16.61|145
1689856200000|2023-07-20 12:30:00|16.82|16.62|16.93|16.73|17.04|16.84|16.8|16.6|280
1689856500000|2023-07-20 12:35:00|16.92|16.72|16.87|16.67|16.96|16.76|16.81|16.61|198
1689856800000|2023-07-20 12:40:00|16.86|16.66|16.91|16.71|16.93|16.73|16.82|16.62|210
1689857100000|2023-07-20 12:45:00|16.92|16.72|16.83|16.63|16.95|16.75|16.81|16.61|181
1689857400000|2023-07-20 12:50:00|16.82|16.62|16.84|16.64|16.92|16.72|16.81|16.61|193
1689857700000|2023-07-20 12:55:00|16.85|16.65|16.8|16.6|16.87|16.67|16.78|16.58|161
1689858000000|2023-07-20 13:00:00|16.79|16.59|16.71|16.51|16.85|16.65|16.69|16.49|212
1689858300000|2023-07-20 13:05:00|16.7|16.5|16.77|16.57|16.79|16.59|16.69|16.49|153
1689858600000|2023-07-20 13:10:00|16.78|16.58|16.71|16.51|16.81|16.61|16.69|16.49|78
1689858900000|2023-07-20 13:15:00|16.72|16.52|16.75|16.55|16.77|16.57|16.67|16.47|259
1689859200000|2023-07-20 13:20:00|16.74|16.54|16.71|16.51|16.77|16.57|16.69|16.49|130
1689859500000|2023-07-20 13:25:00|16.72|16.52|16.77|16.57|16.79|16.59|16.72|16.52|118
1689859800000|2023-07-20 13:30:00|16.76|16.56|16.72|16.52|16.79|16.59|16.7|16.5|104
1689860100000|2023-07-20 13:35:00|16.71|16.51|16.69|16.49|16.75|16.55|16.65|16.45|131
1689860400000|2023-07-20 13:40:00|16.7|16.5|16.57|16.37|16.7|16.5|16.56|16.36|126
1689860700000|2023-07-20 13:45:00|16.56|16.36|16.43|16.23|16.64|16.44|16.42|16.22|236
1689861000000|2023-07-20 13:50:00|16.44|16.24|16.44|16.24|16.47|16.27|16.39|16.19|185
1689861300000|2023-07-20 13:55:00|16.43|16.23|16.54|16.34|16.55|16.35|16.43|16.23|130
1689861600000|2023-07-20 14:00:00|16.53|16.33|16.47|16.27|16.6|16.4|16.47|16.27|147
1689861900000|2023-07-20 14:05:00|16.48|16.28|16.32|16.12|16.5|16.3|16.31|16.11|165
1689862200000|2023-07-20 14:10:00|16.31|16.11|16.32|16.12|16.37|16.17|16.3|16.1|114
1689862500000|2023-07-20 14:15:00|16.33|16.13|16.38|16.18|16.38|16.18|16.3|16.1|172
1689862800000|2023-07-20 14:20:00|16.37|16.17|16.36|16.16|16.41|16.21|16.33|16.13|108
1689863100000|2023-07-20 14:25:00|16.35|16.15|16.42|16.22|16.45|16.25|16.33|16.13|165
1689863400000|2023-07-20 14:30:00|16.41|16.21|16.41|16.21|16.45|16.25|16.4|16.2|109
1689863700000|2023-07-20 14:35:00|16.4|16.2|16.11|15.91|16.44|16.24|16.02|15.82|279
1689864000000|2023-07-20 14:40:00|16.12|15.92|16.07|15.87|16.19|15.99|16.02|15.82|300
1689864300000|2023-07-20 14:45:00|16.06|15.86|16.21|16.01|16.25|16.05|16.04|15.84|306
1689864600000|2023-07-20 14:50:00|16.22|16.02|16.24|16.04|16.31|16.11|16.06|15.86|336
1689864900000|2023-07-20 14:55:00|16.25|16.05|16.26|16.06|16.29|16.09|16.17|15.97|324
1689865200000|2023-07-20 15:00:00|16.25|16.05|16.32|16.12|16.36|16.16|16.19|15.99|288
1689865500000|2023-07-20 15:05:00|16.31|16.11|16.36|16.16|16.36|16.16|16.26|16.06|236
1689865800000|2023-07-20 15:10:00|16.37|16.17|16.28|16.08|16.37|16.17|16.26|16.06|169
1689866100000|2023-07-20 15:15:00|16.29|16.09|16.3|16.1|16.36|16.16|16.28|16.08|165
1689866400000|2023-07-20 15:20:00|16.29|16.09|16.34|16.14|16.34|16.14|16.21|16.01|202
1689866700000|2023-07-20 15:25:00|16.33|16.13|16.4|16.2|16.44|16.24|16.32|16.12|308
1689867000000|2023-07-20 15:30:00|16.41|16.21|16.4|16.2|16.44|16.24|16.36|16.16|207
1689867300000|2023-07-20 15:35:00|16.41|16.21|16.37|16.17|16.43|16.23|16.35|16.15|280
1689867600000|2023-07-20 15:40:00|16.36|16.16|16.39|16.19|16.41|16.21|16.3|16.1|325
1689867900000|2023-07-20 15:45:00|16.38|16.18|16.26|16.06|16.38|16.18|16.25|16.05|287
1689868200000|2023-07-20 15:50:00|16.27|16.07|16.25|16.05|16.31|16.11|16.23|16.03|299
1689868500000|2023-07-20 15:55:00|16.26|16.06|16.22|16.02|16.27|16.07|16.21|16.01|271
1689868800000|2023-07-20 16:00:00|16.21|16.01|16.34|16.14|16.37|16.17|16.21|16.01|309
1689869100000|2023-07-20 16:05:00|16.35|16.15|16.38|16.18|16.45|16.25|16.34|16.14|277
1689869400000|2023-07-20 16:10:00|16.39|16.19|16.27|16.07|16.39|16.19|16.26|16.06|279
1689869700000|2023-07-20 16:15:00|16.28|16.08|16.26|16.06|16.28|16.08|16.23|16.03|299
1689870000000|2023-07-20 16:20:00|16.25|16.05|16.3|16.1|16.36|16.16|16.24|16.04|343
1689870300000|2023-07-20 16:25:00|16.29|16.09|16.26|16.06|16.33|16.13|16.24|16.04|244
1689870600000|2023-07-20 16:30:00|16.25|16.05|16.27|16.07|16.33|16.13|16.24|16.04|157
1689870900000|2023-07-20 16:35:00|16.26|16.06|16.18|15.98|16.27|16.07|16.09|15.89|251
1689871200000|2023-07-20 16:40:00|16.19|15.99|16.28|16.08|16.34|16.14|16.15|15.95|237
1689871500000|2023-07-20 16:45:00|16.29|16.09|16.3|16.1|16.34|16.14|16.24|16.04|221
1689871800000|2023-07-20 16:50:00|16.31|16.11|16.41|16.21|16.42|16.22|16.31|16.11|260
1689872100000|2023-07-20 16:55:00|16.42|16.22|16.45|16.25|16.48|16.28|16.34|16.14|266
1689872400000|2023-07-20 17:00:00|16.46|16.26|16.43|16.23|16.5|16.3|16.42|16.22|265
1689872700000|2023-07-20 17:05:00|16.42|16.22|16.35|16.15|16.43|16.23|16.3|16.1|220
1689873000000|2023-07-20 17:10:00|16.34|16.14|16.37|16.17|16.41|16.21|16.33|16.13|132
1689873300000|2023-07-20 17:15:00|16.38|16.18|16.35|16.15|16.38|16.18|16.27|16.07|155
1689873600000|2023-07-20 17:20:00|16.34|16.14|16.28|16.08|16.35|16.15|16.26|16.06|177
1689873900000|2023-07-20 17:25:00|16.27|16.07|16.28|16.08|16.32|16.12|16.26|16.06|198
1689874200000|2023-07-20 17:30:00|16.29|16.09|16.31|16.11|16.34|16.14|16.28|16.08|111
1689874500000|2023-07-20 17:35:00|16.32|16.12|16.31|16.11|16.33|16.13|16.3|16.1|82
1689874800000|2023-07-20 17:40:00|16.3|16.1|16.33|16.13|16.38|16.18|16.28|16.08|88
1689875100000|2023-07-20 17:45:00|16.32|16.12|16.42|16.22|16.43|16.23|16.32|16.12|115
1689875400000|2023-07-20 17:50:00|16.43|16.23|16.43|16.23|16.46|16.26|16.4|16.2|95
1689875700000|2023-07-20 17:55:00|16.44|16.24|16.41|16.21|16.48|16.28|16.41|16.21|86
1689876000000|2023-07-20 18:00:00|16.42|16.22|16.44|16.24|16.49|16.29|16.41|16.21|153
1689876300000|2023-07-20 18:05:00|16.43|16.23|16.58|16.38|16.59|16.39|16.43|16.23|192
1689876600000|2023-07-20 18:10:00|16.57|16.37|16.53|16.33|16.6|16.4|16.52|16.32|159
1689876900000|2023-07-20 18:15:00|16.52|16.32|16.42|16.22|16.52|16.32|16.41|16.21|97
1689877200000|2023-07-20 18:20:00|16.41|16.21|16.49|16.29|16.51|16.31|16.41|16.21|115
1689877500000|2023-07-20 18:25:00|16.48|16.28|16.43|16.23|16.52|16.32|16.42|16.22|131
1689877800000|2023-07-20 18:30:00|16.44|16.24|16.49|16.29|16.55|16.35|16.44|16.24|216
1689878100000|2023-07-20 18:35:00|16.48|16.28|16.5|16.3|16.54|16.34|16.44|16.24|115
1689878400000|2023-07-20 18:40:00|16.49|16.29|16.53|16.33|16.56|16.36|16.49|16.29|133
1689878700000|2023-07-20 18:45:00|16.54|16.34|16.66|16.46|16.74|16.54|16.53|16.33|171
1689879000000|2023-07-20 18:50:00|16.67|16.47|16.69|16.49|16.76|16.56|16.59|16.39|176
1689879300000|2023-07-20 18:55:00|16.7|16.5|16.62|16.42|16.71|16.51|16.6|16.4|193
1689879600000|2023-07-20 19:00:00|16.63|16.43|16.71|16.51|16.71|16.51|16.59|16.39|170
1689879900000|2023-07-20 19:05:00|16.7|16.5|16.66|16.46|16.71|16.51|16.64|16.44|97
1689880200000|2023-07-20 19:10:00|16.65|16.45|16.64|16.44|16.69|16.49|16.6|16.4|159
1689880500000|2023-07-20 19:15:00|16.63|16.43|16.68|16.48|16.7|16.5|16.63|16.43|106
1689880800000|2023-07-20 19:20:00|16.69|16.49|16.81|16.61|16.81|16.61|16.67|16.47|230
1689881100000|2023-07-20 19:25:00|16.82|16.62|17.01|16.81|17.01|16.81|16.81|16.61|321
1689881400000|2023-07-20 19:30:00|17.02|16.82|16.91|16.71|17.37|17.17|16.87|16.67|431
1689881700000|2023-07-20 19:35:00|16.92|16.72|16.89|16.69|16.97|16.77|16.87|16.67|231
1689882000000|2023-07-20 19:40:00|16.9|16.7|16.78|16.58|16.9|16.7|16.68|16.48|317
1689882300000|2023-07-20 19:45:00|16.79|16.59|16.91|16.71|16.91|16.71|16.76|16.56|348
1689882600000|2023-07-20 19:50:00|16.9|16.7|16.84|16.64|16.93|16.73|16.84|16.64|211
1689882900000|2023-07-20 19:55:00|16.83|16.63|16.85|16.65|16.86|16.66|16.71|16.51|208
1689883200000|2023-07-20 20:00:00|16.86|16.66|16.96|16.76|16.98|16.78|16.84|16.64|315
1689883500000|2023-07-20 20:05:00|16.95|16.75|16.91|16.71|16.99|16.79|16.9|16.7|250
1689883800000|2023-07-20 20:10:00|16.9|16.7|16.86|16.66|16.97|16.77|16.81|16.61|207
1689884100000|2023-07-20 20:15:00|16.87|16.67|16.79|16.59|16.89|16.69|16.76|16.56|188
1689884400000|2023-07-20 20:20:00|16.8|16.6|16.61|16.41|16.8|16.6|16.55|16.35|288
1689884700000|2023-07-20 20:25:00|16.6|16.4|16.51|16.31|16.66|16.46|16.47|16.27|270
1689885000000|2023-07-20 20:30:00|16.52|16.32|16.39|16.19|16.58|16.38|16.35|16.15|296
1689885300000|2023-07-20 20:35:00|16.38|16.18|16.31|16.11|16.44|16.24|16.29|16.09|272
1689885600000|2023-07-20 20:40:00|16.32|16.12|16.43|16.23|16.45|16.25|16.31|16.11|279
1689885900000|2023-07-20 20:45:00|16.42|16.22|16.4|16.2|16.45|16.25|16.32|16.12|270
1689886200000|2023-07-20 20:50:00|16.41|16.21|16.37|16.17|16.44|16.24|16.36|16.16|157
1689886500000|2023-07-20 20:55:00|16.36|16.16|16.43|16.23|16.43|16.23|16.35|16.15|162
1689886800000|2023-07-20 21:00:00|16.42|16.22|16.53|16.33|16.64|16.44|16.4|16.2|153
1689887100000|2023-07-20 21:05:00|16.54|16.34|16.58|16.38|16.61|16.41|16.51|16.31|87
1689887400000|2023-07-20 21:10:00|16.59|16.39|16.61|16.41|16.62|16.42|16.55|16.35|76
1689887700000|2023-07-20 21:15:00|16.62|16.42|16.58|16.38|16.62|16.42|16.54|16.34|75
1689888000000|2023-07-20 21:20:00|16.59|16.39|16.62|16.42|16.64|16.44|16.55|16.35|68
1689888300000|2023-07-20 21:25:00|16.63|16.43|16.77|16.57|16.79|16.59|16.62|16.42|136
1689888600000|2023-07-20 21:30:00|16.76|16.56|16.72|16.52|16.78|16.58|16.69|16.49|90
1689888900000|2023-07-20 21:35:00|16.71|16.51|16.75|16.55|16.78|16.58|16.71|16.51|89
1689889200000|2023-07-20 21:40:00|16.76|16.56|16.82|16.62|16.84|16.64|16.75|16.55|95
1689889500000|2023-07-20 21:45:00|16.83|16.63|16.88|16.68|16.89|16.69|16.78|16.58|94
1689889800000|2023-07-20 21:50:00|16.87|16.67|16.91|16.71|16.91|16.71|16.86|16.66|109
1689890100000|2023-07-20 21:55:00|16.9|16.7|16.85|16.65|16.91|16.71|16.85|16.65|78
1689890400000|2023-07-20 22:00:00|16.84|16.64|16.71|16.51|16.87|16.67|16.7|16.5|203
1689890700000|2023-07-20 22:05:00|16.7|16.5|16.7|16.5|16.73|16.53|16.65|16.45|220
1689891000000|2023-07-20 22:10:00|16.71|16.51|16.78|16.58|16.81|16.61|16.7|16.5|191
1689891300000|2023-07-20 22:15:00|16.77|16.57|16.69|16.49|16.78|16.58|16.68|16.48|119
1689891600000|2023-07-20 22:20:00|16.7|16.5|16.68|16.48|16.74|16.54|16.67|16.47|102
1689891900000|2023-07-20 22:25:00|16.69|16.49|16.7|16.5|16.72|16.52|16.63|16.43|176
1689892200000|2023-07-20 22:30:00|16.71|16.51|16.72|16.52|16.75|16.55|16.69|16.49|187
1689892500000|2023-07-20 22:35:00|16.71|16.51|16.61|16.41|16.71|16.51|16.59|16.39|126
1689892800000|2023-07-20 22:40:00|16.62|16.42|16.64|16.44|16.66|16.46|16.6|16.4|91
1689893100000|2023-07-20 22:45:00|16.63|16.43|16.62|16.42|16.63|16.43|16.58|16.38|146
1689893400000|2023-07-20 22:50:00|16.63|16.43|16.63|16.43|16.65|16.45|16.59|16.39|127
1689893700000|2023-07-20 22:55:00|16.64|16.44|16.61|16.41|16.66|16.46|16.61|16.41|136
1689894000000|2023-07-20 23:00:00|16.62|16.42|16.69|16.49|16.71|16.51|16.6|16.4|126
1689894300000|2023-07-20 23:05:00|16.7|16.5|16.62|16.42|16.71|16.51|16.61|16.41|127
1689894600000|2023-07-20 23:10:00|16.63|16.43|16.55|16.35|16.63|16.43|16.53|16.33|161
1689894900000|2023-07-20 23:15:00|16.54|16.34|16.58|16.38|16.6|16.4|16.54|16.34|103
1689895200000|2023-07-20 23:20:00|16.59|16.39|16.54|16.34|16.59|16.39|16.49|16.29|108
1689895500000|2023-07-20 23:25:00|16.55|16.35|16.47|16.27|16.55|16.35|16.46|16.26|169
1689895800000|2023-07-20 23:30:00|16.46|16.26|16.48|16.28|16.54|16.34|16.43|16.23|188
1689896100000|2023-07-20 23:35:00|16.47|16.27|16.49|16.29|16.55|16.35|16.45|16.25|164
1689896400000|2023-07-20 23:40:00|16.5|16.3|16.52|16.32|16.52|16.32|16.47|16.27|134
1689896700000|2023-07-20 23:45:00|16.51|16.31|16.47|16.27|16.52|16.32|16.47|16.27|126
1689897000000|2023-07-20 23:50:00|16.46|16.26|16.4|16.2|16.47|16.27|16.4|16.2|121
1689897300000|2023-07-20 23:55:00|16.41|16.21|16.43|16.23|16.43|16.23|16.4|16.2|131
1689897600000|2023-07-21 00:00:00|16.44|16.24|16.56|16.36|16.56|16.36|16.37|16.17|181
1689897900000|2023-07-21 00:05:00|16.57|16.37|16.63|16.43|16.65|16.45|16.52|16.32|216
1689898200000|2023-07-21 00:10:00|16.62|16.42|16.54|16.34|16.63|16.43|16.52|16.32|134
1689898500000|2023-07-21 00:15:00|16.53|16.33|16.49|16.29|16.57|16.37|16.47|16.27|209
1689898800000|2023-07-21 00:20:00|16.5|16.3|16.45|16.25|16.51|16.31|16.4|16.2|263
1689899100000|2023-07-21 00:25:00|16.46|16.26|16.31|16.11|16.46|16.26|16.3|16.1|190
1689899400000|2023-07-21 00:30:00|16.3|16.1|16.3|16.1|16.34|16.14|16.27|16.07|144
1689899700000|2023-07-21 00:35:00|16.29|16.09|16.38|16.18|16.39|16.19|16.28|16.08|181
1689900000000|2023-07-21 00:40:00|16.37|16.17|16.62|16.42|16.65|16.45|16.36|16.16|229
1689900300000|2023-07-21 00:45:00|16.61|16.41|16.55|16.35|16.63|16.43|16.54|16.34|165
1689900600000|2023-07-21 00:50:00|16.56|16.36|16.6|16.4|16.68|16.48|16.55|16.35|182
1689900900000|2023-07-21 00:55:00|16.59|16.39|16.57|16.37|16.63|16.43|16.56|16.36|93
1689901200000|2023-07-21 01:00:00|16.56|16.36|16.57|16.37|16.59|16.39|16.49|16.29|136
1689901500000|2023-07-21 01:05:00|16.58|16.38|16.52|16.32|16.6|16.4|16.51|16.31|111
1689901800000|2023-07-21 01:10:00|16.53|16.33|16.5|16.3|16.55|16.35|16.48|16.28|162
1689902100000|2023-07-21 01:15:00|16.49|16.29|16.59|16.39|16.6|16.4|16.47|16.27|145
1689902400000|2023-07-21 01:20:00|16.6|16.4|16.78|16.58|16.84|16.64|16.6|16.4|235
1689902700000|2023-07-21 01:25:00|16.79|16.59|16.86|16.66|16.94|16.74|16.79|16.59|193
1689903000000|2023-07-21 01:30:00|16.87|16.67|16.93|16.73|16.93|16.73|16.85|16.65|159
1689903300000|2023-07-21 01:35:00|16.94|16.74|16.82|16.62|16.96|16.76|16.7|16.5|203
1689903600000|2023-07-21 01:40:00|16.81|16.61|16.81|16.61|16.86|16.66|16.78|16.58|142
1689903900000|2023-07-21 01:45:00|16.82|16.62|16.75|16.55|16.82|16.62|16.72|16.52|114
1689904200000|2023-07-21 01:50:00|16.74|16.54|16.85|16.65|16.87|16.67|16.74|16.54|152
1689904500000|2023-07-21 01:55:00|16.86|16.66|16.88|16.68|16.9|16.7|16.83|16.63|123
1689904800000|2023-07-21 02:00:00|16.87|16.67|16.82|16.62|16.88|16.68|16.75|16.55|138
1689905100000|2023-07-21 02:05:00|16.83|16.63|16.96|16.76|17|16.8|16.82|16.62|144
1689905400000|2023-07-21 02:10:00|16.97|16.77|17.02|16.82|17.08|16.88|16.95|16.75|211
1689905700000|2023-07-21 02:15:00|17.01|16.81|17.08|16.88|17.13|16.93|16.97|16.77|202
1689906000000|2023-07-21 02:20:00|17.07|16.87|17.15|16.95|17.16|16.96|17|16.8|194
1689906300000|2023-07-21 02:25:00|17.14|16.94|17.12|16.92|17.2|17|17.1|16.9|142
1689906600000|2023-07-21 02:30:00|17.13|16.93|17.04|16.84|17.13|16.93|17.01|16.81|179
1689906900000|2023-07-21 02:35:00|17.05|16.85|16.9|16.7|17.05|16.85|16.9|16.7|131
1689907200000|2023-07-21 02:40:00|16.89|16.69|16.9|16.7|16.95|16.75|16.89|16.69|118
1689907500000|2023-07-21 02:45:00|16.89|16.69|16.87|16.67|16.92|16.72|16.87|16.67|36
1689907800000|2023-07-21 02:50:00|16.88|16.68|16.84|16.64|16.88|16.68|16.82|16.62|99
1689908100000|2023-07-21 02:55:00|16.85|16.65|16.82|16.62|16.88|16.68|16.78|16.58|158
1689908400000|2023-07-21 03:00:00|16.83|16.63|16.82|16.62|16.87|16.67|16.82|16.62|86
1689908700000|2023-07-21 03:05:00|16.83|16.63|16.84|16.64|16.88|16.68|16.79|16.59|102
1689909000000|2023-07-21 03:10:00|16.85|16.65|16.83|16.63|16.89|16.69|16.82|16.62|89
1689909300000|2023-07-21 03:15:00|16.82|16.62|16.8|16.6|16.84|16.64|16.79|16.59|75
1689909600000|2023-07-21 03:20:00|16.81|16.61|16.82|16.62|16.83|16.63|16.79|16.59|108
1689909900000|2023-07-21 03:25:00|16.83|16.63|16.87|16.67|16.87|16.67|16.81|16.61|43
1689910200000|2023-07-21 03:30:00|16.86|16.66|16.88|16.68|16.9|16.7|16.85|16.65|89
1689910500000|2023-07-21 03:35:00|16.87|16.67|16.8|16.6|16.9|16.7|16.8|16.6|48
1689910800000|2023-07-21 03:40:00|16.81|16.61|16.83|16.63|16.85|16.65|16.81|16.61|79
1689911100000|2023-07-21 03:45:00|16.82|16.62|16.81|16.61|16.88|16.68|16.81|16.61|96
1689911400000|2023-07-21 03:50:00|16.82|16.62|16.82|16.62|16.85|16.65|16.8|16.6|97
1689911700000|2023-07-21 03:55:00|16.81|16.61|16.77|16.57|16.82|16.62|16.73|16.53|121
1689912000000|2023-07-21 04:00:00|16.78|16.58|16.84|16.64|16.86|16.66|16.77|16.57|118
1689912300000|2023-07-21 04:05:00|16.83|16.63|16.84|16.64|16.86|16.66|16.82|16.62|42
1689912600000|2023-07-21 04:10:00|16.85|16.65|16.78|16.58|16.87|16.67|16.77|16.57|111
1689912900000|2023-07-21 04:15:00|16.79|16.59|16.79|16.59|16.81|16.61|16.76|16.56|131
1689913200000|2023-07-21 04:20:00|16.8|16.6|16.78|16.58|16.81|16.61|16.77|16.57|53
1689913500000|2023-07-21 04:25:00|16.77|16.57|16.8|16.6|16.81|16.61|16.76|16.56|68
1689913800000|2023-07-21 04:30:00|16.79|16.59|16.84|16.64|16.85|16.65|16.76|16.56|112
1689914100000|2023-07-21 04:35:00|16.85|16.65|16.88|16.68|16.9|16.7|16.83|16.63|180
1689914400000|2023-07-21 04:40:00|16.89|16.69|16.85|16.65|16.9|16.7|16.85|16.65|127
1689914700000|2023-07-21 04:45:00|16.84|16.64|16.8|16.6|16.88|16.68|16.79|16.59|144
1689915000000|2023-07-21 04:50:00|16.81|16.61|16.81|16.61|16.88|16.68|16.8|16.6|91
1689915300000|2023-07-21 04:55:00|16.82|16.62|16.79|16.59|16.82|16.62|16.79|16.59|54
1689915600000|2023-07-21 05:00:00|16.8|16.6|16.76|16.56|16.82|16.62|16.74|16.54|125
1689915900000|2023-07-21 05:05:00|16.75|16.55|16.75|16.55|16.79|16.59|16.74|16.54|73
1689916200000|2023-07-21 05:10:00|16.76|16.56|16.71|16.51|16.76|16.56|16.71|16.51|126
1689916500000|2023-07-21 05:15:00|16.72|16.52|16.65|16.45|16.75|16.55|16.64|16.44|136
1689916800000|2023-07-21 05:20:00|16.66|16.46|16.62|16.42|16.68|16.48|16.6|16.4|73
1689917100000|2023-07-21 05:25:00|16.61|16.41|16.62|16.42|16.64|16.44|16.57|16.37|134
1689917400000|2023-07-21 05:30:00|16.63|16.43|16.63|16.43|16.68|16.48|16.62|16.42|75
1689917700000|2023-07-21 05:35:00|16.64|16.44|16.57|16.37|16.65|16.45|16.54|16.34|90
1689918000000|2023-07-21 05:40:00|16.56|16.36|16.57|16.37|16.6|16.4|16.56|16.36|84
1689918300000|2023-07-21 05:45:00|16.58|16.38|16.52|16.32|16.58|16.38|16.51|16.31|95
1689918600000|2023-07-21 05:50:00|16.53|16.33|16.53|16.33|16.59|16.39|16.51|16.31|87
1689918900000|2023-07-21 05:55:00|16.52|16.32|16.55|16.35|16.55|16.35|16.5|16.3|38
1689919200000|2023-07-21 06:00:00|16.54|16.34|16.55|16.35|16.59|16.39|16.54|16.34|100
1689919500000|2023-07-21 06:05:00|16.54|16.34|16.5|16.3|16.54|16.34|16.49|16.29|93
1689919800000|2023-07-21 06:10:00|16.49|16.29|16.55|16.35|16.55|16.35|16.49|16.29|83
1689920100000|2023-07-21 06:15:00|16.54|16.34|16.63|16.43|16.67|16.47|16.54|16.34|72
1689920400000|2023-07-21 06:20:00|16.64|16.44|16.6|16.4|16.64|16.44|16.57|16.37|73
1689920700000|2023-07-21 06:25:00|16.59|16.39|16.59|16.39|16.65|16.45|16.59|16.39|68
1689921000000|2023-07-21 06:30:00|16.6|16.4|16.59|16.39|16.61|16.41|16.57|16.37|66
1689921300000|2023-07-21 06:35:00|16.6|16.4|16.55|16.35|16.6|16.4|16.55|16.35|52
1689921600000|2023-07-21 06:40:00|16.54|16.34|16.54|16.34|16.54|16.34|16.51|16.31|81
1689921900000|2023-07-21 06:45:00|16.53|16.33|16.59|16.39|16.63|16.43|16.52|16.32|100
1689922200000|2023-07-21 06:50:00|16.6|16.4|16.57|16.37|16.63|16.43|16.56|16.36|76
1689922500000|2023-07-21 06:55:00|16.56|16.36|16.57|16.37|16.58|16.38|16.55|16.35|66
1689922800000|2023-07-21 07:00:00|16.56|16.36|16.58|16.38|16.63|16.43|16.54|16.34|191
1689923100000|2023-07-21 07:05:00|16.57|16.37|16.54|16.34|16.57|16.37|16.51|16.31|72
1689923400000|2023-07-21 07:10:00|16.53|16.33|16.5|16.3|16.56|16.36|16.48|16.28|96
1689923700000|2023-07-21 07:15:00|16.49|16.29|16.52|16.32|16.53|16.33|16.48|16.28|84
1689924000000|2023-07-21 07:20:00|16.51|16.31|16.48|16.28|16.53|16.33|16.43|16.23|97
1689924300000|2023-07-21 07:25:00|16.49|16.29|16.41|16.21|16.49|16.29|16.4|16.2|143
1689924600000|2023-07-21 07:30:00|16.4|16.2|16.43|16.23|16.43|16.23|16.38|16.18|132
1689924900000|2023-07-21 07:35:00|16.42|16.22|16.32|16.12|16.46|16.26|16.31|16.11|196
1689925200000|2023-07-21 07:40:00|16.33|16.13|16.28|16.08|16.34|16.14|16.26|16.06|141
1689925500000|2023-07-21 07:45:00|16.27|16.07|16.38|16.18|16.39|16.19|16.27|16.07|98
1689925800000|2023-07-21 07:50:00|16.37|16.17|16.29|16.09|16.37|16.17|16.28|16.08|113
1689926100000|2023-07-21 07:55:00|16.28|16.08|16.33|16.13|16.34|16.14|16.28|16.08|110
1689926400000|2023-07-21 08:00:00|16.32|16.12|16.28|16.08|16.32|16.12|16.26|16.06|139
1689926700000|2023-07-21 08:05:00|16.27|16.07|16.3|16.1|16.38|16.18|16.27|16.07|138
1689927000000|2023-07-21 08:10:00|16.31|16.11|16.31|16.11|16.32|16.12|16.29|16.09|121
1689927300000|2023-07-21 08:15:00|16.3|16.1|16.32|16.12|16.33|16.13|16.23|16.03|142
1689927600000|2023-07-21 08:20:00|16.31|16.11|16.33|16.13|16.34|16.14|16.29|16.09|193
1689927900000|2023-07-21 08:25:00|16.32|16.12|16.26|16.06|16.34|16.14|16.26|16.06|109
1689928200000|2023-07-21 08:30:00|16.25|16.05|16.18|15.98|16.26|16.06|16.18|15.98|101
1689928500000|2023-07-21 08:35:00|16.17|15.97|16.1|15.9|16.19|15.99|16.09|15.89|152
1689928800000|2023-07-21 08:40:00|16.09|15.89|16.15|15.95|16.16|15.96|16.08|15.88|153
1689929100000|2023-07-21 08:45:00|16.16|15.96|16.1|15.9|16.17|15.97|16.09|15.89|171
1689929400000|2023-07-21 08:50:00|16.09|15.89|16.12|15.92|16.13|15.93|16.09|15.89|106
1689929700000|2023-07-21 08:55:00|16.11|15.91|16.06|15.86|16.12|15.92|16.04|15.84|150
1689930000000|2023-07-21 09:00:00|16.05|15.85|15.88|15.68|16.06|15.86|15.87|15.67|269
1689930300000|2023-07-21 09:05:00|15.87|15.67|15.79|15.59|15.87|15.67|15.75|15.55|198
1689930600000|2023-07-21 09:10:00|15.78|15.58|15.87|15.67|15.87|15.67|15.75|15.55|224
1689930900000|2023-07-21 09:15:00|15.86|15.66|15.84|15.64|15.93|15.73|15.81|15.61|219
1689931200000|2023-07-21 09:20:00|15.83|15.63|15.65|15.45|15.85|15.65|15.62|15.42|201
1689931500000|2023-07-21 09:25:00|15.66|15.46|15.64|15.44|15.68|15.48|15.6|15.4|137
1689931800000|2023-07-21 09:30:00|15.65|15.45|15.69|15.49|15.7|15.5|15.57|15.37|176
1689932100000|2023-07-21 09:35:00|15.7|15.5|15.71|15.51|15.73|15.53|15.67|15.47|187
1689932400000|2023-07-21 09:40:00|15.7|15.5|15.75|15.55|15.75|15.55|15.68|15.48|134
1689932700000|2023-07-21 09:45:00|15.74|15.54|15.61|15.41|15.74|15.54|15.58|15.38|157
1689933000000|2023-07-21 09:50:00|15.6|15.4|15.62|15.42|15.64|15.44|15.58|15.38|139
1689933300000|2023-07-21 09:55:00|15.63|15.43|15.54|15.34|15.63|15.43|15.52|15.32|194
1689933600000|2023-07-21 10:00:00|15.53|15.33|15.59|15.39|15.6|15.4|15.49|15.29|157
1689933900000|2023-07-21 10:05:00|15.58|15.38|15.48|15.28|15.59|15.39|15.48|15.28|131
1689934200000|2023-07-21 10:10:00|15.49|15.29|15.56|15.36|15.57|15.37|15.46|15.26|118
1689934500000|2023-07-21 10:15:00|15.57|15.37|15.68|15.48|15.68|15.48|15.53|15.33|84
1689934800000|2023-07-21 10:20:00|15.69|15.49|15.67|15.47|15.71|15.51|15.65|15.45|97
1689935100000|2023-07-21 10:25:00|15.66|15.46|15.69|15.49|15.72|15.52|15.62|15.42|109
1689935400000|2023-07-21 10:30:00|15.68|15.48|15.76|15.56|15.87|15.67|15.63|15.43|176
1689935700000|2023-07-21 10:35:00|15.77|15.57|15.7|15.5|15.81|15.61|15.69|15.49|152
1689936000000|2023-07-21 10:40:00|15.71|15.51|15.77|15.57|15.77|15.57|15.69|15.49|87
1689936300000|2023-07-21 10:45:00|15.76|15.56|15.69|15.49|15.77|15.57|15.69|15.49|86
1689936600000|2023-07-21 10:50:00|15.7|15.5|15.67|15.47|15.7|15.5|15.66|15.46|52
1689936900000|2023-07-21 10:55:00|15.68|15.48|15.7|15.5|15.72|15.52|15.66|15.46|63
1689937200000|2023-07-21 11:00:00|15.69|15.49|15.74|15.54|15.76|15.56|15.67|15.47|101
1689937500000|2023-07-21 11:05:00|15.73|15.53|15.78|15.58|15.79|15.59|15.72|15.52|64
1689937800000|2023-07-21 11:10:00|15.77|15.57|15.86|15.66|15.86|15.66|15.76|15.56|100
1689938100000|2023-07-21 11:15:00|15.85|15.65|15.91|15.71|15.93|15.73|15.82|15.62|100
1689938400000|2023-07-21 11:20:00|15.9|15.7|15.82|15.62|15.92|15.72|15.82|15.62|141
1689938700000|2023-07-21 11:25:00|15.83|15.63|15.89|15.69|15.9|15.7|15.83|15.63|59
1689939000000|2023-07-21 11:30:00|15.88|15.68|15.89|15.69|15.92|15.72|15.87|15.67|97
1689939300000|2023-07-21 11:35:00|15.88|15.68|15.91|15.71|15.92|15.72|15.84|15.64|58
1689939600000|2023-07-21 11:40:00|15.92|15.72|15.97|15.77|15.98|15.78|15.91|15.71|80
1689939900000|2023-07-21 11:45:00|15.98|15.78|15.91|15.71|15.99|15.79|15.89|15.69|82
1689940200000|2023-07-21 11:50:00|15.92|15.72|15.87|15.67|15.93|15.73|15.86|15.66|48
1689940500000|2023-07-21 11:55:00|15.88|15.68|15.88|15.68|15.91|15.71|15.84|15.64|90
1689940800000|2023-07-21 12:00:00|15.87|15.67|15.9|15.7|15.93|15.73|15.87|15.67|85
1689941100000|2023-07-21 12:05:00|15.91|15.71|15.87|15.67|15.95|15.75|15.87|15.67|168
1689941400000|2023-07-21 12:10:00|15.86|15.66|15.81|15.61|15.89|15.69|15.8|15.6|218
1689941700000|2023-07-21 12:15:00|15.82|15.62|15.88|15.68|15.88|15.68|15.82|15.62|142
1689942000000|2023-07-21 12:20:00|15.89|15.69|15.89|15.69|15.91|15.71|15.85|15.65|130
1689942300000|2023-07-21 12:25:00|15.9|15.7|15.96|15.76|15.96|15.76|15.89|15.69|131
1689942600000|2023-07-21 12:30:00|15.97|15.77|16.07|15.87|16.09|15.89|15.96|15.76|179
1689942900000|2023-07-21 12:35:00|16.08|15.88|16.12|15.92|16.18|15.98|16.08|15.88|123
1689943200000|2023-07-21 12:40:00|16.13|15.93|16.08|15.88|16.13|15.93|16.05|15.85|98
1689943500000|2023-07-21 12:45:00|16.09|15.89|15.98|15.78|16.11|15.91|15.98|15.78|136
1689943800000|2023-07-21 12:50:00|15.97|15.77|16.02|15.82|16.02|15.82|15.97|15.77|70
1689944100000|2023-07-21 12:55:00|16.01|15.81|15.93|15.73|16.02|15.82|15.93|15.73|65
1689944400000|2023-07-21 13:00:00|15.94|15.74|15.85|15.65|15.95|15.75|15.85|15.65|82
1689944700000|2023-07-21 13:05:00|15.86|15.66|15.79|15.59|15.9|15.7|15.78|15.58|88
1689945000000|2023-07-21 13:10:00|15.78|15.58|15.81|15.61|15.81|15.61|15.75|15.55|66
1689945300000|2023-07-21 13:15:00|15.82|15.62|15.84|15.64|15.89|15.69|15.78|15.58|143
1689945600000|2023-07-21 13:20:00|15.85|15.65|15.75|15.55|15.85|15.65|15.74|15.54|73
1689945900000|2023-07-21 13:25:00|15.76|15.56|15.79|15.59|15.8|15.6|15.75|15.55|100
1689946200000|2023-07-21 13:30:00|15.8|15.6|15.8|15.6|15.82|15.62|15.75|15.55|99
1689946500000|2023-07-21 13:35:00|15.81|15.61|15.79|15.59|15.84|15.64|15.76|15.56|61
1689946800000|2023-07-21 13:40:00|15.8|15.6|15.84|15.64|15.85|15.65|15.78|15.58|67
1689947100000|2023-07-21 13:45:00|15.83|15.63|15.89|15.69|15.98|15.78|15.82|15.62|133
1689947400000|2023-07-21 13:50:00|15.88|15.68|15.81|15.61|15.91|15.71|15.8|15.6|102
1689947700000|2023-07-21 13:55:00|15.82|15.62|15.88|15.68|15.92|15.72|15.79|15.59|135
1689948000000|2023-07-21 14:00:00|15.87|15.67|15.81|15.61|15.92|15.72|15.79|15.59|144
1689948300000|2023-07-21 14:05:00|15.82|15.62|15.85|15.65|15.91|15.71|15.81|15.61|106
1689948600000|2023-07-21 14:10:00|15.86|15.66|15.92|15.72|15.92|15.72|15.84|15.64|83
1689948900000|2023-07-21 14:15:00|15.93|15.73|15.93|15.73|15.98|15.78|15.88|15.68|129
1689949200000|2023-07-21 14:20:00|15.94|15.74|15.95|15.75|15.98|15.78|15.9|15.7|175
1689949500000|2023-07-21 14:25:00|15.96|15.76|15.93|15.73|15.98|15.78|15.92|15.72|62
1689949800000|2023-07-21 14:30:00|15.94|15.74|15.88|15.68|15.95|15.75|15.88|15.68|77
1689950100000|2023-07-21 14:35:00|15.89|15.69|15.84|15.64|15.9|15.7|15.82|15.62|82
1689950400000|2023-07-21 14:40:00|15.85|15.65|15.82|15.62|15.9|15.7|15.82|15.62|104
1689950700000|2023-07-21 14:45:00|15.83|15.63|15.84|15.64|15.86|15.66|15.78|15.58|118
1689951000000|2023-07-21 14:50:00|15.85|15.65|15.82|15.62|15.85|15.65|15.82|15.62|68
1689951300000|2023-07-21 14:55:00|15.83|15.63|15.89|15.69|15.89|15.69|15.81|15.61|59
1689951600000|2023-07-21 15:00:00|15.88|15.68|15.89|15.69|15.93|15.73|15.84|15.64|112
1689951900000|2023-07-21 15:05:00|15.88|15.68|15.99|15.79|16|15.8|15.87|15.67|152
1689952200000|2023-07-21 15:10:00|16|15.8|15.95|15.75|16.01|15.81|15.95|15.75|100
1689952500000|2023-07-21 15:15:00|15.96|15.76|15.88|15.68|16|15.8|15.88|15.68|71
1689952800000|2023-07-21 15:20:00|15.87|15.67|15.88|15.68|15.91|15.71|15.86|15.66|60
1689953100000|2023-07-21 15:25:00|15.87|15.67|15.81|15.61|15.87|15.67|15.8|15.6|73
1689953400000|2023-07-21 15:30:00|15.82|15.62|15.8|15.6|15.85|15.65|15.79|15.59|65
1689953700000|2023-07-21 15:35:00|15.79|15.59|15.79|15.59|15.81|15.61|15.77|15.57|103
1689954000000|2023-07-21 15:40:00|15.78|15.58|15.76|15.56|15.78|15.58|15.76|15.56|37
1689954300000|2023-07-21 15:45:00|15.77|15.57|15.78|15.58|15.8|15.6|15.75|15.55|48
1689954600000|2023-07-21 15:50:00|15.79|15.59|15.78|15.58|15.81|15.61|15.77|15.57|42
1689954900000|2023-07-21 15:55:00|15.77|15.57|15.77|15.57|15.78|15.58|15.75|15.55|205
1689955200000|2023-07-21 16:00:00|15.76|15.56|15.79|15.59|15.79|15.59|15.72|15.52|248
1689955500000|2023-07-21 16:05:00|15.78|15.58|15.68|15.48|15.78|15.58|15.66|15.46|159
1689955800000|2023-07-21 16:10:00|15.69|15.49|15.71|15.51|15.76|15.56|15.68|15.48|187
1689956100000|2023-07-21 16:15:00|15.7|15.5|15.72|15.52|15.73|15.53|15.67|15.47|195
1689956400000|2023-07-21 16:20:00|15.73|15.53|15.74|15.54|15.75|15.55|15.7|15.5|120
1689956700000|2023-07-21 16:25:00|15.73|15.53|15.85|15.65|15.86|15.66|15.7|15.5|183
1689957000000|2023-07-21 16:30:00|15.84|15.64|15.87|15.67|15.87|15.67|15.81|15.61|124
1689957300000|2023-07-21 16:35:00|15.88|15.68|15.8|15.6|15.88|15.68|15.8|15.6|147
1689957600000|2023-07-21 16:40:00|15.81|15.61|15.78|15.58|15.85|15.65|15.76|15.56|138
1689957900000|2023-07-21 16:45:00|15.79|15.59|15.88|15.68|15.88|15.68|15.75|15.55|144
1689958200000|2023-07-21 16:50:00|15.89|15.69|15.92|15.72|15.93|15.73|15.88|15.68|284
1689958500000|2023-07-21 16:55:00|15.93|15.73|15.94|15.74|15.94|15.74|15.89|15.69|201
1689958800000|2023-07-21 17:00:00|15.93|15.73|15.99|15.79|16|15.8|15.9|15.7|105
1689959100000|2023-07-21 17:05:00|15.98|15.78|16.16|15.96|16.16|15.96|15.98|15.78|193
1689959400000|2023-07-21 17:10:00|16.17|15.97|16.08|15.88|16.19|15.99|16.05|15.85|240
1689959700000|2023-07-21 17:15:00|16.07|15.87|15.99|15.79|16.09|15.89|15.96|15.76|113
1689960000000|2023-07-21 17:20:00|15.98|15.78|15.98|15.78|16|15.8|15.94|15.74|119
1689960300000|2023-07-21 17:25:00|15.97|15.77|15.97|15.77|16|15.8|15.94|15.74|89
1689960600000|2023-07-21 17:30:00|15.98|15.78|15.98|15.78|16.01|15.81|15.95|15.75|121
1689960900000|2023-07-21 17:35:00|15.99|15.79|15.96|15.76|15.99|15.79|15.92|15.72|96
1689961200000|2023-07-21 17:40:00|15.97|15.77|16|15.8|16|15.8|15.95|15.75|58
1689961500000|2023-07-21 17:45:00|15.99|15.79|16|15.8|16.02|15.82|15.97|15.77|80
1689961800000|2023-07-21 17:50:00|16.01|15.81|16.01|15.81|16.03|15.83|15.98|15.78|67
1689962100000|2023-07-21 17:55:00|16.02|15.82|16.13|15.93|16.14|15.94|16.02|15.82|98
1689962400000|2023-07-21 18:00:00|16.14|15.94|16.18|15.98|16.3|16.1|16.1|15.9|211
1689962700000|2023-07-21 18:05:00|16.19|15.99|16.17|15.97|16.21|16.01|16.11|15.91|202
1689963000000|2023-07-21 18:10:00|16.18|15.98|16.17|15.97|16.24|16.04|16.17|15.97|212
1689963300000|2023-07-21 18:15:00|16.16|15.96|16.07|15.87|16.18|15.98|16.06|15.86|124
1689963600000|2023-07-21 18:20:00|16.08|15.88|16.14|15.94|16.15|15.95|16.06|15.86|174
1689963900000|2023-07-21 18:25:00|16.15|15.95|16.24|16.04|16.26|16.06|16.14|15.94|157
1689964200000|2023-07-21 18:30:00|16.25|16.05|16.28|16.08|16.3|16.1|16.22|16.02|217
1689964500000|2023-07-21 18:35:00|16.29|16.09|16.25|16.05|16.3|16.1|16.24|16.04|164
1689964800000|2023-07-21 18:40:00|16.24|16.04|16.17|15.97|16.27|16.07|16.17|15.97|162
1689965100000|2023-07-21 18:45:00|16.18|15.98|16.17|15.97|16.23|16.03|16.15|15.95|116
1689965400000|2023-07-21 18:50:00|16.16|15.96|16.16|15.96|16.17|15.97|16.1|15.9|101
1689965700000|2023-07-21 18:55:00|16.15|15.95|16.2|16|16.21|16.01|16.15|15.95|160
1689966000000|2023-07-21 19:00:00|16.21|16.01|16.16|15.96|16.23|16.03|16.14|15.94|127
1689966300000|2023-07-21 19:05:00|16.17|15.97|16.08|15.88|16.29|16.09|16.04|15.84|176
1689966600000|2023-07-21 19:10:00|16.07|15.87|15.99|15.79|16.1|15.9|15.96|15.76|204
1689966900000|2023-07-21 19:15:00|15.98|15.78|16.12|15.92|16.16|15.96|15.97|15.77|192
1689967200000|2023-07-21 19:20:00|16.13|15.93|16.03|15.83|16.14|15.94|16.02|15.82|111
1689967500000|2023-07-21 19:25:00|16.04|15.84|16.02|15.82|16.11|15.91|16|15.8|97
1689967800000|2023-07-21 19:30:00|16.01|15.81|16.02|15.82|16.06|15.86|15.99|15.79|104
1689968100000|2023-07-21 19:35:00|16.01|15.81|15.99|15.79|16.05|15.85|15.99|15.79|155
1689968400000|2023-07-21 19:40:00|16|15.8|16.01|15.81|16.02|15.82|15.98|15.78|78
1689968700000|2023-07-21 19:45:00|16|15.8|16.04|15.84|16.07|15.87|15.98|15.78|62
1689969000000|2023-07-21 19:50:00|16.03|15.83|15.98|15.78|16.05|15.85|15.97|15.77|68
1689969300000|2023-07-21 19:55:00|15.99|15.79|16.05|15.85|16.05|15.85|15.98|15.78|75
1689969600000|2023-07-21 20:00:00|16.04|15.84|16|15.8|16.04|15.84|15.98|15.78|33
1689969900000|2023-07-21 20:05:00|15.99|15.79|16.04|15.84|16.08|15.88|15.97|15.77|51
1689970200000|2023-07-21 20:10:00|16.05|15.85|16.04|15.84|16.06|15.86|16|15.8|46
1689970500000|2023-07-21 20:15:00|16.03|15.83|16.04|15.84|16.06|15.86|16.01|15.81|26
1689970800000|2023-07-21 20:20:00|16.03|15.83|16.06|15.86|16.06|15.86|16.03|15.83|6
1689971100000|2023-07-21 20:25:00|16.05|15.85|16.03|15.83|16.06|15.86|16|15.8|29
1689971400000|2023-07-21 20:30:00|16.02|15.82|16.04|15.84|16.1|15.9|16|15.8|67
1689971700000|2023-07-21 20:35:00|16.05|15.85|16.04|15.84|16.07|15.87|16.03|15.83|26
1689972000000|2023-07-21 20:40:00|16.03|15.83|16.01|15.81|16.08|15.88|16|15.8|45
1689972300000|2023-07-21 20:45:00|16|15.8|15.96|15.76|16.01|15.81|15.96|15.76|33
1689972600000|2023-07-21 20:50:00|15.97|15.77|16|15.8|16.01|15.81|15.96|15.76|48
1689972900000|2023-07-21 20:55:00|16.01|15.81|16|15.8|16.04|15.84|16|15.8|24
1690009200000|2023-07-22 07:00:00|16.08|15.88|16.01|15.81|16.08|15.88|16.01|15.81|40
1690009500000|2023-07-22 07:05:00|16.02|15.82|16|15.8|16.03|15.83|15.99|15.79|31
1690009800000|2023-07-22 07:10:00|16.01|15.81|16.04|15.84|16.07|15.87|16.01|15.81|44
1690010100000|2023-07-22 07:15:00|16.03|15.83|16|15.8|16.04|15.84|16|15.8|36
1690010400000|2023-07-22 07:20:00|16.01|15.81|16.01|15.81|16.01|15.81|15.98|15.78|17
1690010700000|2023-07-22 07:25:00|16.02|15.82|16.02|15.82|16.03|15.83|15.99|15.79|57
1690011000000|2023-07-22 07:30:00|16.03|15.83|16.05|15.85|16.05|15.85|16.02|15.82|47
1690011300000|2023-07-22 07:35:00|16.04|15.84|16.11|15.91|16.11|15.91|16.04|15.84|60
1690011600000|2023-07-22 07:40:00|16.1|15.9|16.11|15.91|16.12|15.92|16.1|15.9|36
1690011900000|2023-07-22 07:45:00|16.12|15.92|16.09|15.89|16.12|15.92|16.08|15.88|42
1690012200000|2023-07-22 07:50:00|16.08|15.88|16.1|15.9|16.13|15.93|16.08|15.88|33
1690012500000|2023-07-22 07:55:00|16.09|15.89|16.12|15.92|16.12|15.92|16.09|15.89|32
1690012800000|2023-07-22 08:00:00|16.11|15.91|16.12|15.92|16.13|15.93|16.1|15.9|10
1690013100000|2023-07-22 08:05:00|16.13|15.93|16.19|15.99|16.19|15.99|16.13|15.93|29
1690013400000|2023-07-22 08:10:00|16.2|16|16.17|15.97|16.26|16.06|16.17|15.97|81
1690013700000|2023-07-22 08:15:00|16.18|15.98|16.23|16.03|16.26|16.06|16.17|15.97|34
1690014000000|2023-07-22 08:20:00|16.24|16.04|16.44|16.24|16.54|16.34|16.24|16.04|126
1690014300000|2023-07-22 08:25:00|16.43|16.23|16.51|16.31|16.53|16.33|16.39|16.19|122
1690014600000|2023-07-22 08:30:00|16.52|16.32|16.44|16.24|16.58|16.38|16.41|16.21|115
1690014900000|2023-07-22 08:35:00|16.45|16.25|16.78|16.58|16.81|16.61|16.45|16.25|157
1690015200000|2023-07-22 08:40:00|16.79|16.59|16.84|16.64|16.91|16.71|16.72|16.52|214
1690015500000|2023-07-22 08:45:00|16.83|16.63|16.73|16.53|16.96|16.76|16.69|16.49|189
1690015800000|2023-07-22 08:50:00|16.72|16.52|16.77|16.57|16.84|16.64|16.7|16.5|112
1690016100000|2023-07-22 08:55:00|16.76|16.56|16.72|16.52|16.83|16.63|16.7|16.5|91
1690016400000|2023-07-22 09:00:00|16.71|16.51|16.54|16.34|16.76|16.56|16.54|16.34|125
1690016700000|2023-07-22 09:05:00|16.55|16.35|16.49|16.29|16.56|16.36|16.49|16.29|69
1690017000000|2023-07-22 09:10:00|16.5|16.3|16.52|16.32|16.53|16.33|16.47|16.27|81
1690017300000|2023-07-22 09:15:00|16.51|16.31|16.59|16.39|16.59|16.39|16.51|16.31|109
1690017600000|2023-07-22 09:20:00|16.6|16.4|16.71|16.51|16.76|16.56|16.59|16.39|150
1690017900000|2023-07-22 09:25:00|16.72|16.52|16.7|16.5|16.74|16.54|16.64|16.44|65
1690018200000|2023-07-22 09:30:00|16.69|16.49|16.76|16.56|16.9|16.7|16.69|16.49|122
1690018500000|2023-07-22 09:35:00|16.75|16.55|16.8|16.6|16.86|16.66|16.74|16.54|94
1690018800000|2023-07-22 09:40:00|16.79|16.59|16.59|16.39|16.79|16.59|16.59|16.39|98
1690019100000|2023-07-22 09:45:00|16.58|16.38|16.57|16.37|16.61|16.41|16.52|16.32|86
1690019400000|2023-07-22 09:50:00|16.56|16.36|16.55|16.35|16.57|16.37|16.51|16.31|80
1690019700000|2023-07-22 09:55:00|16.56|16.36|16.53|16.33|16.66|16.46|16.49|16.29|123
1690020000000|2023-07-22 10:00:00|16.52|16.32|16.41|16.21|16.55|16.35|16.36|16.16|136
1690020300000|2023-07-22 10:05:00|16.42|16.22|16.5|16.3|16.53|16.33|16.39|16.19|101
1690020600000|2023-07-22 10:10:00|16.51|16.31|16.52|16.32|16.55|16.35|16.46|16.26|56
1690020900000|2023-07-22 10:15:00|16.53|16.33|16.53|16.33|16.58|16.38|16.49|16.29|65
1690021200000|2023-07-22 10:20:00|16.54|16.34|16.47|16.27|16.54|16.34|16.43|16.23|72
1690021500000|2023-07-22 10:25:00|16.46|16.26|16.48|16.28|16.51|16.31|16.44|16.24|81
1690021800000|2023-07-22 10:30:00|16.47|16.27|16.45|16.25|16.51|16.31|16.41|16.21|73
1690022100000|2023-07-22 10:35:00|16.44|16.24|16.47|16.27|16.47|16.27|16.39|16.19|46
1690022400000|2023-07-22 10:40:00|16.46|16.26|16.5|16.3|16.5|16.3|16.46|16.26|51
1690022700000|2023-07-22 10:45:00|16.49|16.29|16.55|16.35|16.55|16.35|16.49|16.29|56
1690023000000|2023-07-22 10:50:00|16.54|16.34|16.49|16.29|16.54|16.34|16.47|16.27|38
1690023300000|2023-07-22 10:55:00|16.48|16.28|16.44|16.24|16.49|16.29|16.44|16.24|33
1690023600000|2023-07-22 11:00:00|16.43|16.23|16.5|16.3|16.5|16.3|16.43|16.23|20
1690023900000|2023-07-22 11:05:00|16.5|16.3|16.51|16.31|16.55|16.35|16.5|16.3|52
1690024200000|2023-07-22 11:10:00|16.52|16.32|16.56|16.36|16.57|16.37|16.51|16.31|67
1690024500000|2023-07-22 11:15:00|16.55|16.35|16.53|16.33|16.56|16.36|16.48|16.28|63
1690024800000|2023-07-22 11:20:00|16.54|16.34|16.56|16.36|16.64|16.44|16.53|16.33|71
1690025100000|2023-07-22 11:25:00|16.55|16.35|16.6|16.4|16.61|16.41|16.55|16.35|40
1690025400000|2023-07-22 11:30:00|16.61|16.41|16.56|16.36|16.61|16.41|16.54|16.34|74
1690025700000|2023-07-22 11:35:00|16.55|16.35|16.51|16.31|16.56|16.36|16.48|16.28|71
1690026000000|2023-07-22 11:40:00|16.52|16.32|16.51|16.31|16.52|16.32|16.49|16.29|70
1690026300000|2023-07-22 11:45:00|16.5|16.3|16.5|16.3|16.52|16.32|16.48|16.28|47
1690026600000|2023-07-22 11:50:00|16.49|16.29|16.54|16.34|16.54|16.34|16.48|16.28|56
1690026900000|2023-07-22 11:55:00|16.55|16.35|16.47|16.27|16.58|16.38|16.47|16.27|77
1690027200000|2023-07-22 12:00:00|16.48|16.28|16.46|16.26|16.48|16.28|16.41|16.21|55
1690027500000|2023-07-22 12:05:00|16.45|16.25|16.53|16.33|16.59|16.39|16.44|16.24|89
1690027800000|2023-07-22 12:10:00|16.54|16.34|16.59|16.39|16.61|16.41|16.53|16.33|90
1690028100000|2023-07-22 12:15:00|16.58|16.38|16.59|16.39|16.61|16.41|16.56|16.36|56
1690028400000|2023-07-22 12:20:00|16.58|16.38|16.59|16.39|16.61|16.41|16.56|16.36|36
1690028700000|2023-07-22 12:25:00|16.6|16.4|16.69|16.49|16.69|16.49|16.58|16.38|98
1690029000000|2023-07-22 12:30:00|16.7|16.5|16.67|16.47|16.71|16.51|16.63|16.43|92
1690029300000|2023-07-22 12:35:00|16.66|16.46|16.68|16.48|16.71|16.51|16.66|16.46|55
1690029600000|2023-07-22 12:40:00|16.69|16.49|16.71|16.51|16.71|16.51|16.67|16.47|49
1690029900000|2023-07-22 12:45:00|16.72|16.52|16.57|16.37|16.74|16.54|16.57|16.37|114
1690030200000|2023-07-22 12:50:00|16.56|16.36|16.55|16.35|16.59|16.39|16.54|16.34|84
1690030500000|2023-07-22 12:55:00|16.56|16.36|16.6|16.4|16.61|16.41|16.51|16.31|89
1690030800000|2023-07-22 13:00:00|16.59|16.39|16.57|16.37|16.61|16.41|16.56|16.36|55
1690031100000|2023-07-22 13:05:00|16.56|16.36|16.62|16.42|16.63|16.43|16.56|16.36|73
1690031400000|2023-07-22 13:10:00|16.61|16.41|16.6|16.4|16.63|16.43|16.59|16.39|62
1690031700000|2023-07-22 13:15:00|16.59|16.39|16.55|16.35|16.63|16.43|16.54|16.34|27
1690032000000|2023-07-22 13:20:00|16.54|16.34|16.52|16.32|16.56|16.36|16.51|16.31|67
1690032300000|2023-07-22 13:25:00|16.51|16.31|16.48|16.28|16.52|16.32|16.47|16.27|56
1690032600000|2023-07-22 13:30:00|16.49|16.29|16.47|16.27|16.49|16.29|16.45|16.25|133
1690032900000|2023-07-22 13:35:00|16.46|16.26|16.43|16.23|16.46|16.26|16.39|16.19|70
1690033200000|2023-07-22 13:40:00|16.44|16.24|16.43|16.23|16.44|16.24|16.41|16.21|72
1690033500000|2023-07-22 13:45:00|16.42|16.22|16.46|16.26|16.47|16.27|16.42|16.22|59
1690033800000|2023-07-22 13:50:00|16.47|16.27|16.47|16.27|16.49|16.29|16.47|16.27|21
1690034100000|2023-07-22 13:55:00|16.48|16.28|16.45|16.25|16.51|16.31|16.44|16.24|62
1690034400000|2023-07-22 14:00:00|16.46|16.26|16.5|16.3|16.53|16.33|16.46|16.26|61
1690034700000|2023-07-22 14:05:00|16.49|16.29|16.51|16.31|16.53|16.33|16.47|16.27|59
1690035000000|2023-07-22 14:10:00|16.5|16.3|16.51|16.31|16.54|16.34|16.5|16.3|42
1690035300000|2023-07-22 14:15:00|16.5|16.3|16.54|16.34|16.55|16.35|16.49|16.29|49
1690035600000|2023-07-22 14:20:00|16.53|16.33|16.57|16.37|16.61|16.41|16.53|16.33|75
1690035900000|2023-07-22 14:25:00|16.58|16.38|16.53|16.33|16.59|16.39|16.53|16.33|58
1690036200000|2023-07-22 14:30:00|16.54|16.34|16.57|16.37|16.58|16.38|16.53|16.33|46
1690036500000|2023-07-22 14:35:00|16.58|16.38|16.59|16.39|16.6|16.4|16.56|16.36|24
1690036800000|2023-07-22 14:40:00|16.58|16.38|16.49|16.29|16.58|16.38|16.48|16.28|68
1690037100000|2023-07-22 14:45:00|16.48|16.28|16.46|16.26|16.52|16.32|16.44|16.24|93
1690037400000|2023-07-22 14:50:00|16.47|16.27|16.44|16.24|16.48|16.28|16.42|16.22|80
1690037700000|2023-07-22 14:55:00|16.45|16.25|16.42|16.22|16.46|16.26|16.42|16.22|26
1690038000000|2023-07-22 15:00:00|16.43|16.23|16.31|16.11|16.43|16.23|16.31|16.11|63
1690038300000|2023-07-22 15:05:00|16.32|16.12|16.27|16.07|16.33|16.13|16.27|16.07|84
1690038600000|2023-07-22 15:10:00|16.26|16.06|16.32|16.12|16.35|16.15|16.25|16.05|69
1690038900000|2023-07-22 15:15:00|16.33|16.13|16.2|16|16.33|16.13|16.19|15.99|54
1690039200000|2023-07-22 15:20:00|16.19|15.99|16.22|16.02|16.24|16.04|16.18|15.98|104
1690039500000|2023-07-22 15:25:00|16.23|16.03|16.29|16.09|16.3|16.1|16.21|16.01|53
1690039800000|2023-07-22 15:30:00|16.28|16.08|16.28|16.08|16.3|16.1|16.21|16.01|69
1690040100000|2023-07-22 15:35:00|16.27|16.07|16.25|16.05|16.29|16.09|16.23|16.03|63
1690040400000|2023-07-22 15:40:00|16.24|16.04|16.28|16.08|16.3|16.1|16.23|16.03|59
1690040700000|2023-07-22 15:45:00|16.29|16.09|16.43|16.23|16.43|16.23|16.29|16.09|57
1690041000000|2023-07-22 15:50:00|16.42|16.22|16.36|16.16|16.43|16.23|16.35|16.15|57
1690041300000|2023-07-22 15:55:00|16.35|16.15|16.37|16.17|16.4|16.2|16.34|16.14|49
1690041600000|2023-07-22 16:00:00|16.36|16.16|16.34|16.14|16.36|16.16|16.33|16.13|35
1690041900000|2023-07-22 16:05:00|16.33|16.13|16.29|16.09|16.33|16.13|16.29|16.09|183
1690042200000|2023-07-22 16:10:00|16.28|16.08|16.24|16.04|16.29|16.09|16.24|16.04|65
1690042500000|2023-07-22 16:15:00|16.25|16.05|16.24|16.04|16.28|16.08|16.23|16.03|114
1690042800000|2023-07-22 16:20:00|16.25|16.05|16.28|16.08|16.29|16.09|16.24|16.04|133
1690043100000|2023-07-22 16:25:00|16.29|16.09|16.25|16.05|16.32|16.12|16.25|16.05|129
1690043400000|2023-07-22 16:30:00|16.26|16.06|16.29|16.09|16.3|16.1|16.24|16.04|109
1690043700000|2023-07-22 16:35:00|16.28|16.08|16.34|16.14|16.37|16.17|16.26|16.06|97
1690044000000|2023-07-22 16:40:00|16.33|16.13|16.35|16.15|16.37|16.17|16.29|16.09|105
1690044300000|2023-07-22 16:45:00|16.36|16.16|16.37|16.17|16.37|16.17|16.31|16.11|56
1690044600000|2023-07-22 16:50:00|16.36|16.16|16.37|16.17|16.39|16.19|16.35|16.15|40
1690044900000|2023-07-22 16:55:00|16.38|16.18|16.34|16.14|16.38|16.18|16.31|16.11|51
1690045200000|2023-07-22 17:00:00|16.35|16.15|16.32|16.12|16.36|16.16|16.31|16.11|54
1690045500000|2023-07-22 17:05:00|16.31|16.11|16.42|16.22|16.43|16.23|16.3|16.1|64
1690045800000|2023-07-22 17:10:00|16.41|16.21|16.4|16.2|16.42|16.22|16.38|16.18|48
1690046100000|2023-07-22 17:15:00|16.41|16.21|16.42|16.22|16.43|16.23|16.39|16.19|38
1690046400000|2023-07-22 17:20:00|16.41|16.21|16.41|16.21|16.43|16.23|16.38|16.18|61
1690046700000|2023-07-22 17:25:00|16.42|16.22|16.36|16.16|16.42|16.22|16.36|16.16|59
1690047000000|2023-07-22 17:30:00|16.37|16.17|16.4|16.2|16.42|16.22|16.37|16.17|54
1690047300000|2023-07-22 17:35:00|16.39|16.19|16.41|16.21|16.45|16.25|16.38|16.18|49
1690047600000|2023-07-22 17:40:00|16.4|16.2|16.35|16.15|16.41|16.21|16.35|16.15|46
1690047900000|2023-07-22 17:45:00|16.36|16.16|16.3|16.1|16.36|16.16|16.3|16.1|41
1690048200000|2023-07-22 17:50:00|16.31|16.11|16.32|16.12|16.35|16.15|16.29|16.09|54
1690048500000|2023-07-22 17:55:00|16.31|16.11|16.36|16.16|16.37|16.17|16.3|16.1|48
1690048800000|2023-07-22 18:00:00|16.35|16.15|16.29|16.09|16.36|16.16|16.29|16.09|37
1690049100000|2023-07-22 18:05:00|16.28|16.08|16.23|16.03|16.28|16.08|16.23|16.03|50
1690049400000|2023-07-22 18:10:00|16.22|16.02|16.15|15.95|16.24|16.04|16.13|15.93|100
1690049700000|2023-07-22 18:15:00|16.14|15.94|16.17|15.97|16.19|15.99|16.14|15.94|34
1690050000000|2023-07-22 18:20:00|16.18|15.98|16.13|15.93|16.19|15.99|16.13|15.93|54
1690050300000|2023-07-22 18:25:00|16.12|15.92|16.05|15.85|16.12|15.92|16|15.8|109
1690050600000|2023-07-22 18:30:00|16.06|15.86|16.05|15.85|16.09|15.89|16.03|15.83|30
1690050900000|2023-07-22 18:35:00|16.04|15.84|16.04|15.84|16.06|15.86|16.02|15.82|61
1690051200000|2023-07-22 18:40:00|16.03|15.83|16.04|15.84|16.05|15.85|16.03|15.83|40
1690051500000|2023-07-22 18:45:00|16.05|15.85|15.99|15.79|16.05|15.85|15.98|15.78|55
1690051800000|2023-07-22 18:50:00|16|15.8|15.96|15.76|16.01|15.81|15.94|15.74|51
1690052100000|2023-07-22 18:55:00|15.95|15.75|15.99|15.79|16.01|15.81|15.95|15.75|73
1690052400000|2023-07-22 19:00:00|16|15.8|15.96|15.76|16.03|15.83|15.95|15.75|63
1690052700000|2023-07-22 19:05:00|15.95|15.75|16.06|15.86|16.07|15.87|15.95|15.75|66
1690053000000|2023-07-22 19:10:00|16.05|15.85|16.02|15.82|16.05|15.85|16.01|15.81|46
1690053300000|2023-07-22 19:15:00|16.01|15.81|16.04|15.84|16.05|15.85|16|15.8|24
1690053600000|2023-07-22 19:20:00|16.03|15.83|16|15.8|16.03|15.83|15.96|15.76|48
1690053900000|2023-07-22 19:25:00|16.01|15.81|16|15.8|16.03|15.83|15.98|15.78|56
1690054200000|2023-07-22 19:30:00|16.01|15.81|15.92|15.72|16.02|15.82|15.9|15.7|62
1690054500000|2023-07-22 19:35:00|15.93|15.73|15.95|15.75|15.95|15.75|15.9|15.7|53
1690054800000|2023-07-22 19:40:00|15.94|15.74|16|15.8|16|15.8|15.94|15.74|43
1690055100000|2023-07-22 19:45:00|15.99|15.79|16.04|15.84|16.05|15.85|15.97|15.77|60
1690055400000|2023-07-22 19:50:00|16.03|15.83|16.06|15.86|16.08|15.88|16.03|15.83|40
1690055700000|2023-07-22 19:55:00|16.05|15.85|16.05|15.85|16.06|15.86|16.02|15.82|63
1690056000000|2023-07-22 20:00:00|16.04|15.84|16|15.8|16.04|15.84|15.98|15.78|55
1690056300000|2023-07-22 20:05:00|15.99|15.79|15.96|15.76|15.99|15.79|15.96|15.76|28
1690056600000|2023-07-22 20:10:00|15.95|15.75|15.97|15.77|15.98|15.78|15.95|15.75|33
1690056900000|2023-07-22 20:15:00|15.98|15.78|16.02|15.82|16.02|15.82|15.98|15.78|27
1690057200000|2023-07-22 20:20:00|16.03|15.83|16.03|15.83|16.05|15.85|16.02|15.82|69
1690057500000|2023-07-22 20:25:00|16.02|15.82|15.97|15.77|16.02|15.82|15.97|15.77|52
1690057800000|2023-07-22 20:30:00|15.96|15.76|15.97|15.77|15.98|15.78|15.95|15.75|70
1690058100000|2023-07-22 20:35:00|15.98|15.78|15.99|15.79|15.99|15.79|15.95|15.75|38
1690058400000|2023-07-22 20:40:00|15.98|15.78|16|15.8|16|15.8|15.98|15.78|29
1690058700000|2023-07-22 20:45:00|15.99|15.79|16.03|15.83|16.03|15.83|15.98|15.78|41
1690059000000|2023-07-22 20:50:00|16.04|15.84|16.06|15.86|16.06|15.86|16.01|15.81|47
1690059300000|2023-07-22 20:55:00|16.07|15.87|16.07|15.87|16.08|15.88|16.06|15.86|39
1690059600000|2023-07-22 21:00:00|16.06|15.86|16.06|15.86|16.08|15.88|16.04|15.84|35
1690059900000|2023-07-22 21:05:00|16.07|15.87|16.07|15.87|16.08|15.88|16.05|15.85|39
1690060200000|2023-07-22 21:10:00|16.08|15.88|16.08|15.88|16.08|15.88|16.05|15.85|45
1690060500000|2023-07-22 21:15:00|16.07|15.87|16.02|15.82|16.07|15.87|16.01|15.81|46
1690060800000|2023-07-22 21:20:00|16.01|15.81|16.07|15.87|16.07|15.87|16.01|15.81|33
1690061100000|2023-07-22 21:25:00|16.08|15.88|16.1|15.9|16.1|15.9|16.07|15.87|33
1690061400000|2023-07-22 21:30:00|16.11|15.91|16.11|15.91|16.12|15.92|16.09|15.89|49
1690061700000|2023-07-22 21:35:00|16.1|15.9|16.08|15.88|16.11|15.91|16.06|15.86|47
1690062000000|2023-07-22 21:40:00|16.07|15.87|16.06|15.86|16.07|15.87|16.06|15.86|6
1690062300000|2023-07-22 21:45:00|16.05|15.85|16.03|15.83|16.05|15.85|16.02|15.82|17
1690062600000|2023-07-22 21:50:00|16.02|15.82|16.03|15.83|16.04|15.84|16.01|15.81|18
1690062900000|2023-07-22 21:55:00|16.02|15.82|16|15.8|16.03|15.83|16|15.8|19
1690063200000|2023-07-22 22:00:00|15.99|15.79|16.01|15.81|16.01|15.81|15.96|15.76|41
1690063500000|2023-07-22 22:05:00|16|15.8|16|15.8|16.01|15.81|15.99|15.79|31
1690063800000|2023-07-22 22:10:00|16.01|15.81|16|15.8|16.01|15.81|15.99|15.79|18
1690064100000|2023-07-22 22:15:00|15.99|15.79|15.98|15.78|16.01|15.81|15.96|15.76|50
1690064400000|2023-07-22 22:20:00|15.97|15.77|15.92|15.72|15.98|15.78|15.91|15.71|66
1690064700000|2023-07-22 22:25:00|15.93|15.73|15.92|15.72|15.93|15.73|15.86|15.66|52
1690065000000|2023-07-22 22:30:00|15.91|15.71|15.94|15.74|15.94|15.74|15.89|15.69|38
1690065300000|2023-07-22 22:35:00|15.95|15.75|16|15.8|16|15.8|15.93|15.73|38
1690065600000|2023-07-22 22:40:00|15.99|15.79|16|15.8|16|15.8|15.98|15.78|12
1690065900000|2023-07-22 22:45:00|15.99|15.79|15.94|15.74|15.99|15.79|15.93|15.73|46
1690066200000|2023-07-22 22:50:00|15.93|15.73|15.94|15.74|15.95|15.75|15.9|15.7|32
1690066500000|2023-07-22 22:55:00|15.93|15.73|15.91|15.71|15.93|15.73|15.9|15.7|17
1690066800000|2023-07-22 23:00:00|15.92|15.72|15.88|15.68|15.92|15.72|15.88|15.68|29
1690067100000|2023-07-22 23:05:00|15.89|15.69|15.86|15.66|15.89|15.69|15.83|15.63|74
1690067400000|2023-07-22 23:10:00|15.85|15.65|15.83|15.63|15.85|15.65|15.8|15.6|59
1690067700000|2023-07-22 23:15:00|15.82|15.62|15.67|15.47|15.83|15.63|15.59|15.39|150
1690068000000|2023-07-22 23:20:00|15.68|15.48|15.7|15.5|15.71|15.51|15.63|15.43|124
1690068300000|2023-07-22 23:25:00|15.69|15.49|15.66|15.46|15.69|15.49|15.64|15.44|92
1690068600000|2023-07-22 23:30:00|15.67|15.47|15.68|15.48|15.68|15.48|15.6|15.4|84
1690068900000|2023-07-22 23:35:00|15.69|15.49|15.62|15.42|15.71|15.51|15.62|15.42|52
1690069200000|2023-07-22 23:40:00|15.63|15.43|15.62|15.42|15.65|15.45|15.61|15.41|106
1690069500000|2023-07-22 23:45:00|15.63|15.43|15.64|15.44|15.65|15.45|15.61|15.41|62
1690069800000|2023-07-22 23:50:00|15.63|15.43|15.67|15.47|15.67|15.47|15.62|15.42|49
1690070100000|2023-07-22 23:55:00|15.66|15.46|15.66|15.46|15.7|15.5|15.65|15.45|104
1690070400000|2023-07-23 00:00:00|15.65|15.45|15.62|15.42|15.65|15.45|15.57|15.37|78
1690070700000|2023-07-23 00:05:00|15.61|15.41|15.54|15.34|15.61|15.41|15.53|15.33|64
1690071000000|2023-07-23 00:10:00|15.55|15.35|15.48|15.28|15.56|15.36|15.4|15.2|135
1690071300000|2023-07-23 00:15:00|15.47|15.27|15.56|15.36|15.57|15.37|15.47|15.27|60
1690071600000|2023-07-23 00:20:00|15.55|15.35|15.57|15.37|15.58|15.38|15.55|15.35|47
1690071900000|2023-07-23 00:25:00|15.58|15.38|15.64|15.44|15.67|15.47|15.58|15.38|66
1690072200000|2023-07-23 00:30:00|15.63|15.43|15.62|15.42|15.65|15.45|15.61|15.41|40
1690072500000|2023-07-23 00:35:00|15.63|15.43|15.55|15.35|15.63|15.43|15.55|15.35|43
1690072800000|2023-07-23 00:40:00|15.54|15.34|15.55|15.35|15.56|15.36|15.54|15.34|40
1690073100000|2023-07-23 00:45:00|15.56|15.36|15.43|15.23|15.56|15.36|15.41|15.21|69
1690073400000|2023-07-23 00:50:00|15.42|15.22|15.4|15.2|15.44|15.24|15.33|15.13|146
1690073700000|2023-07-23 00:55:00|15.39|15.19|15.4|15.2|15.41|15.21|15.35|15.15|74
1690074000000|2023-07-23 01:00:00|15.41|15.21|15.45|15.25|15.46|15.26|15.36|15.16|71
1690074300000|2023-07-23 01:05:00|15.46|15.26|15.5|15.3|15.52|15.32|15.45|15.25|71
1690074600000|2023-07-23 01:10:00|15.51|15.31|15.56|15.36|15.58|15.38|15.51|15.31|52
1690074900000|2023-07-23 01:15:00|15.55|15.35|15.64|15.44|15.64|15.44|15.54|15.34|52
1690075200000|2023-07-23 01:20:00|15.63|15.43|15.7|15.5|15.7|15.5|15.62|15.42|46
1690075500000|2023-07-23 01:25:00|15.69|15.49|15.65|15.45|15.69|15.49|15.65|15.45|19
1690075800000|2023-07-23 01:30:00|15.64|15.44|15.74|15.54|15.77|15.57|15.62|15.42|73
1690076100000|2023-07-23 01:35:00|15.73|15.53|15.73|15.53|15.74|15.54|15.69|15.49|35
1690076400000|2023-07-23 01:40:00|15.72|15.52|15.68|15.48|15.72|15.52|15.67|15.47|55
1690076700000|2023-07-23 01:45:00|15.67|15.47|15.77|15.57|15.77|15.57|15.67|15.47|37
1690077000000|2023-07-23 01:50:00|15.76|15.56|15.74|15.54|15.82|15.62|15.73|15.53|77
1690077300000|2023-07-23 01:55:00|15.75|15.55|15.72|15.52|15.75|15.55|15.72|15.52|30
1690077600000|2023-07-23 02:00:00|15.71|15.51|15.69|15.49|15.73|15.53|15.68|15.48|65
1690077900000|2023-07-23 02:05:00|15.68|15.48|15.7|15.5|15.71|15.51|15.66|15.46|29
1690078200000|2023-07-23 02:10:00|15.69|15.49|15.7|15.5|15.73|15.53|15.67|15.47|40
1690078500000|2023-07-23 02:15:00|15.69|15.49|15.75|15.55|15.76|15.56|15.69|15.49|51
1690078800000|2023-07-23 02:20:00|15.74|15.54|15.79|15.59|15.8|15.6|15.73|15.53|50
1690079100000|2023-07-23 02:25:00|15.8|15.6|15.81|15.61|15.82|15.62|15.79|15.59|42
1690079400000|2023-07-23 02:30:00|15.8|15.6|15.75|15.55|15.8|15.6|15.74|15.54|34
1690079700000|2023-07-23 02:35:00|15.76|15.56|15.75|15.55|15.77|15.57|15.74|15.54|64
1690080000000|2023-07-23 02:40:00|15.76|15.56|15.72|15.52|15.76|15.56|15.71|15.51|23
1690080300000|2023-07-23 02:45:00|15.71|15.51|15.7|15.5|15.73|15.53|15.7|15.5|28
1690080600000|2023-07-23 02:50:00|15.71|15.51|15.73|15.53|15.75|15.55|15.7|15.5|29
1690080900000|2023-07-23 02:55:00|15.72|15.52|15.74|15.54|15.77|15.57|15.72|15.52|19
1690081200000|2023-07-23 03:00:00|15.75|15.55|15.71|15.51|15.78|15.58|15.71|15.51|33
1690081500000|2023-07-23 03:05:00|15.7|15.5|15.69|15.49|15.71|15.51|15.66|15.46|54
1690081800000|2023-07-23 03:10:00|15.68|15.48|15.72|15.52|15.72|15.52|15.67|15.47|31
1690082100000|2023-07-23 03:15:00|15.71|15.51|15.68|15.48|15.71|15.51|15.68|15.48|36
1690082400000|2023-07-23 03:20:00|15.69|15.49|15.71|15.51|15.71|15.51|15.67|15.47|53
1690082700000|2023-07-23 03:25:00|15.72|15.52|15.72|15.52|15.72|15.52|15.68|15.48|59
1690083000000|2023-07-23 03:30:00|15.73|15.53|15.75|15.55|15.77|15.57|15.73|15.53|43
1690083300000|2023-07-23 03:35:00|15.74|15.54|15.78|15.58|15.78|15.58|15.72|15.52|37
1690083600000|2023-07-23 03:40:00|15.79|15.59|15.81|15.61|15.83|15.63|15.79|15.59|37
1690083900000|2023-07-23 03:45:00|15.82|15.62|15.78|15.58|15.82|15.62|15.77|15.57|21
1690084200000|2023-07-23 03:50:00|15.77|15.57|15.75|15.55|15.79|15.59|15.75|15.55|49
1690084500000|2023-07-23 03:55:00|15.76|15.56|15.75|15.55|15.78|15.58|15.75|15.55|32
1690084800000|2023-07-23 04:00:00|15.76|15.56|15.74|15.54|15.78|15.58|15.73|15.53|47
1690085100000|2023-07-23 04:05:00|15.75|15.55|15.74|15.54|15.77|15.57|15.73|15.53|38
1690085400000|2023-07-23 04:10:00|15.73|15.53|15.74|15.54|15.76|15.56|15.73|15.53|22
1690085700000|2023-07-23 04:15:00|15.73|15.53|15.74|15.54|15.75|15.55|15.72|15.52|12
1690086000000|2023-07-23 04:20:00|15.73|15.53|15.72|15.52|15.74|15.54|15.71|15.51|30
1690086300000|2023-07-23 04:25:00|15.73|15.53|15.71|15.51|15.73|15.53|15.7|15.5|33
1690086600000|2023-07-23 04:30:00|15.72|15.52|15.81|15.61|15.81|15.61|15.68|15.48|40
1690086900000|2023-07-23 04:35:00|15.82|15.62|15.85|15.65|15.85|15.65|15.81|15.61|56
1690087200000|2023-07-23 04:40:00|15.84|15.64|15.81|15.61|15.88|15.68|15.8|15.6|42
1690087500000|2023-07-23 04:45:00|15.8|15.6|15.88|15.68|15.89|15.69|15.79|15.59|99
1690087800000|2023-07-23 04:50:00|15.87|15.67|15.94|15.74|16.06|15.86|15.87|15.67|95
1690088100000|2023-07-23 04:55:00|15.95|15.75|15.9|15.7|15.96|15.76|15.89|15.69|76
1690088400000|2023-07-23 05:00:00|15.89|15.69|15.95|15.75|15.97|15.77|15.88|15.68|87
1690088700000|2023-07-23 05:05:00|15.94|15.74|15.91|15.71|15.95|15.75|15.9|15.7|96
1690089000000|2023-07-23 05:10:00|15.9|15.7|15.84|15.64|15.9|15.7|15.84|15.64|45
1690089300000|2023-07-23 05:15:00|15.85|15.65|15.87|15.67|15.87|15.67|15.81|15.61|78
1690089600000|2023-07-23 05:20:00|15.86|15.66|15.86|15.66|15.88|15.68|15.83|15.63|51
1690089900000|2023-07-23 05:25:00|15.85|15.65|15.83|15.63|15.85|15.65|15.82|15.62|59
1690090200000|2023-07-23 05:30:00|15.82|15.62|15.78|15.58|15.83|15.63|15.76|15.56|73
1690090500000|2023-07-23 05:35:00|15.77|15.57|15.77|15.57|15.78|15.58|15.76|15.56|55
1690090800000|2023-07-23 05:40:00|15.76|15.56|15.78|15.58|15.78|15.58|15.74|15.54|33
1690091100000|2023-07-23 05:45:00|15.77|15.57|15.74|15.54|15.77|15.57|15.74|15.54|52
1690091400000|2023-07-23 05:50:00|15.75|15.55|15.69|15.49|15.75|15.55|15.67|15.47|83
1690091700000|2023-07-23 05:55:00|15.7|15.5|15.76|15.56|15.76|15.56|15.67|15.47|73
1690092000000|2023-07-23 06:00:00|15.75|15.55|15.71|15.51|15.77|15.57|15.7|15.5|45
1690092300000|2023-07-23 06:05:00|15.7|15.5|15.71|15.51|15.72|15.52|15.69|15.49|18
1690092600000|2023-07-23 06:10:00|15.72|15.52|15.71|15.51|15.73|15.53|15.69|15.49|40
1690092900000|2023-07-23 06:15:00|15.72|15.52|15.68|15.48|15.72|15.52|15.68|15.48|25
1690093200000|2023-07-23 06:20:00|15.67|15.47|15.68|15.48|15.7|15.5|15.65|15.45|36
1690093500000|2023-07-23 06:25:00|15.69|15.49|15.66|15.46|15.7|15.5|15.64|15.44|56
1690093800000|2023-07-23 06:30:00|15.65|15.45|15.69|15.49|15.7|15.5|15.64|15.44|25
1690094100000|2023-07-23 06:35:00|15.68|15.48|15.71|15.51|15.72|15.52|15.68|15.48|32
1690094400000|2023-07-23 06:40:00|15.72|15.52|15.66|15.46|15.72|15.52|15.66|15.46|39
1690094700000|2023-07-23 06:45:00|15.65|15.45|15.71|15.51|15.71|15.51|15.64|15.44|25
1690095000000|2023-07-23 06:50:00|15.7|15.5|15.66|15.46|15.71|15.51|15.65|15.45|29
1690095300000|2023-07-23 06:55:00|15.65|15.45|15.66|15.46|15.69|15.49|15.65|15.45|100
1690095600000|2023-07-23 07:00:00|15.67|15.47|15.72|15.52|15.72|15.52|15.67|15.47|52
1690095900000|2023-07-23 07:05:00|15.71|15.51|15.71|15.51|15.72|15.52|15.71|15.51|15
1690096200000|2023-07-23 07:10:00|15.72|15.52|15.63|15.43|15.72|15.52|15.63|15.43|44
1690096500000|2023-07-23 07:15:00|15.62|15.42|15.6|15.4|15.64|15.44|15.6|15.4|57
1690096800000|2023-07-23 07:20:00|15.61|15.41|15.57|15.37|15.61|15.41|15.56|15.36|49
1690097100000|2023-07-23 07:25:00|15.56|15.36|15.6|15.4|15.6|15.4|15.56|15.36|29
1690097400000|2023-07-23 07:30:00|15.59|15.39|15.58|15.38|15.6|15.4|15.56|15.36|58
1690097700000|2023-07-23 07:35:00|15.57|15.37|15.57|15.37|15.58|15.38|15.56|15.36|29
1690098000000|2023-07-23 07:40:00|15.58|15.38|15.6|15.4|15.6|15.4|15.57|15.37|65
1690098300000|2023-07-23 07:45:00|15.59|15.39|15.59|15.39|15.6|15.4|15.57|15.37|27
1690098600000|2023-07-23 07:50:00|15.6|15.4|15.59|15.39|15.6|15.4|15.57|15.37|36
1690098900000|2023-07-23 07:55:00|15.6|15.4|15.63|15.43|15.64|15.44|15.6|15.4|18
1690099200000|2023-07-23 08:00:00|15.62|15.42|15.64|15.44|15.64|15.44|15.59|15.39|21
1690099500000|2023-07-23 08:05:00|15.65|15.45|15.64|15.44|15.67|15.47|15.64|15.44|18
1690099800000|2023-07-23 08:10:00|15.63|15.43|15.58|15.38|15.64|15.44|15.57|15.37|34
1690100100000|2023-07-23 08:15:00|15.57|15.37|15.59|15.39|15.59|15.39|15.55|15.35|39
1690100400000|2023-07-23 08:20:00|15.6|15.4|15.59|15.39|15.62|15.42|15.58|15.38|44
1690100700000|2023-07-23 08:25:00|15.6|15.4|15.6|15.4|15.62|15.42|15.6|15.4|17
1690101000000|2023-07-23 08:30:00|15.61|15.41|15.6|15.4|15.62|15.42|15.58|15.38|54
1690101300000|2023-07-23 08:35:00|15.61|15.41|15.64|15.44|15.64|15.44|15.59|15.39|60
1690101600000|2023-07-23 08:40:00|15.65|15.45|15.67|15.47|15.73|15.53|15.63|15.43|63
1690101900000|2023-07-23 08:45:00|15.68|15.48|15.65|15.45|15.69|15.49|15.65|15.45|70
1690102200000|2023-07-23 08:50:00|15.64|15.44|15.64|15.44|15.67|15.47|15.64|15.44|43
1690102500000|2023-07-23 08:55:00|15.65|15.45|15.64|15.44|15.68|15.48|15.64|15.44|38
1690102800000|2023-07-23 09:00:00|15.65|15.45|15.69|15.49|15.7|15.5|15.65|15.45|39
1690103100000|2023-07-23 09:05:00|15.68|15.48|15.67|15.47|15.69|15.49|15.66|15.46|38
1690103400000|2023-07-23 09:10:00|15.66|15.46|15.67|15.47|15.69|15.49|15.66|15.46|36
1690103700000|2023-07-23 09:15:00|15.68|15.48|15.65|15.45|15.68|15.48|15.65|15.45|12
1690104000000|2023-07-23 09:20:00|15.66|15.46|15.67|15.47|15.68|15.48|15.64|15.44|34
1690104300000|2023-07-23 09:25:00|15.68|15.48|15.7|15.5|15.71|15.51|15.68|15.48|29
1690104600000|2023-07-23 09:30:00|15.69|15.49|15.64|15.44|15.7|15.5|15.62|15.42|80
1690104900000|2023-07-23 09:35:00|15.63|15.43|15.62|15.42|15.63|15.43|15.61|15.41|24
1690105200000|2023-07-23 09:40:00|15.63|15.43|15.62|15.42|15.63|15.43|15.61|15.41|22
1690105500000|2023-07-23 09:45:00|15.61|15.41|15.63|15.43|15.64|15.44|15.61|15.41|23
1690105800000|2023-07-23 09:50:00|15.62|15.42|15.62|15.42|15.64|15.44|15.61|15.41|43
1690106100000|2023-07-23 09:55:00|15.61|15.41|15.59|15.39|15.61|15.41|15.58|15.38|25
1690106400000|2023-07-23 10:00:00|15.58|15.38|15.59|15.39|15.6|15.4|15.58|15.38|26
1690106700000|2023-07-23 10:05:00|15.58|15.38|15.59|15.39|15.62|15.42|15.58|15.38|26
1690107000000|2023-07-23 10:10:00|15.58|15.38|15.59|15.39|15.59|15.39|15.54|15.34|54
1690107300000|2023-07-23 10:15:00|15.6|15.4|15.66|15.46|15.67|15.47|15.6|15.4|25
1690107600000|2023-07-23 10:20:00|15.67|15.47|15.65|15.45|15.67|15.47|15.64|15.44|29
1690107900000|2023-07-23 10:25:00|15.64|15.44|15.64|15.44|15.65|15.45|15.63|15.43|13
1690108200000|2023-07-23 10:30:00|15.63|15.43|15.64|15.44|15.65|15.45|15.63|15.43|28
1690108500000|2023-07-23 10:35:00|15.65|15.45|15.65|15.45|15.67|15.47|15.63|15.43|83
1690108800000|2023-07-23 10:40:00|15.64|15.44|15.69|15.49|15.69|15.49|15.64|15.44|52
1690109100000|2023-07-23 10:45:00|15.68|15.48|15.72|15.52|15.74|15.54|15.68|15.48|25
1690109400000|2023-07-23 10:50:00|15.71|15.51|15.67|15.47|15.71|15.51|15.67|15.47|29
1690109700000|2023-07-23 10:55:00|15.68|15.48|15.7|15.5|15.71|15.51|15.67|15.47|23
1690110000000|2023-07-23 11:00:00|15.69|15.49|15.72|15.52|15.73|15.53|15.69|15.49|36
1690110300000|2023-07-23 11:05:00|15.71|15.51|15.68|15.48|15.72|15.52|15.66|15.46|48
1690110600000|2023-07-23 11:10:00|15.67|15.47|15.7|15.5|15.72|15.52|15.67|15.47|38
1690110900000|2023-07-23 11:15:00|15.71|15.51|15.7|15.5|15.71|15.51|15.68|15.48|20
1690111200000|2023-07-23 11:20:00|15.71|15.51|15.7|15.5|15.73|15.53|15.7|15.5|32
1690111500000|2023-07-23 11:25:00|15.71|15.51|15.71|15.51|15.72|15.52|15.68|15.48|37
1690111800000|2023-07-23 11:30:00|15.72|15.52|15.71|15.51|15.73|15.53|15.68|15.48|56
1690112100000|2023-07-23 11:35:00|15.72|15.52|15.77|15.57|15.77|15.57|15.71|15.51|62
1690112400000|2023-07-23 11:40:00|15.76|15.56|15.73|15.53|15.78|15.58|15.72|15.52|42
1690112700000|2023-07-23 11:45:00|15.72|15.52|15.67|15.47|15.74|15.54|15.67|15.47|78
1690113000000|2023-07-23 11:50:00|15.68|15.48|15.67|15.47|15.68|15.48|15.66|15.46|58
1690113300000|2023-07-23 11:55:00|15.66|15.46|15.67|15.47|15.69|15.49|15.66|15.46|30
1690113600000|2023-07-23 12:00:00|15.66|15.46|15.6|15.4|15.67|15.47|15.59|15.39|73
1690113900000|2023-07-23 12:05:00|15.61|15.41|15.61|15.41|15.61|15.41|15.58|15.38|41
1690114200000|2023-07-23 12:10:00|15.62|15.42|15.61|15.41|15.63|15.43|15.59|15.39|42
1690114500000|2023-07-23 12:15:00|15.62|15.42|15.58|15.38|15.62|15.42|15.56|15.36|35
1690114800000|2023-07-23 12:20:00|15.57|15.37|15.59|15.39|15.59|15.39|15.57|15.37|47
1690115100000|2023-07-23 12:25:00|15.6|15.4|15.59|15.39|15.6|15.4|15.57|15.37|32
1690115400000|2023-07-23 12:30:00|15.6|15.4|15.6|15.4|15.61|15.41|15.59|15.39|23
1690115700000|2023-07-23 12:35:00|15.59|15.39|15.58|15.38|15.6|15.4|15.57|15.37|62
1690116000000|2023-07-23 12:40:00|15.57|15.37|15.56|15.36|15.61|15.41|15.56|15.36|62
1690116300000|2023-07-23 12:45:00|15.57|15.37|15.57|15.37|15.59|15.39|15.56|15.36|59
1690116600000|2023-07-23 12:50:00|15.56|15.36|15.61|15.41|15.63|15.43|15.56|15.36|34
1690116900000|2023-07-23 12:55:00|15.62|15.42|15.61|15.41|15.62|15.42|15.58|15.38|64
1690117200000|2023-07-23 13:00:00|15.62|15.42|15.58|15.38|15.62|15.42|15.57|15.37|35
1690117500000|2023-07-23 13:05:00|15.59|15.39|15.57|15.37|15.6|15.4|15.55|15.35|70
1690117800000|2023-07-23 13:10:00|15.56|15.36|15.51|15.31|15.57|15.37|15.5|15.3|61
1690118100000|2023-07-23 13:15:00|15.5|15.3|15.53|15.33|15.55|15.35|15.48|15.28|34
1690118400000|2023-07-23 13:20:00|15.54|15.34|15.56|15.36|15.56|15.36|15.53|15.33|13
1690118700000|2023-07-23 13:25:00|15.55|15.35|15.55|15.35|15.57|15.37|15.54|15.34|13
1690119000000|2023-07-23 13:30:00|15.54|15.34|15.57|15.37|15.57|15.37|15.52|15.32|16
1690119300000|2023-07-23 13:35:00|15.58|15.38|15.59|15.39|15.6|15.4|15.57|15.37|46
1690119600000|2023-07-23 13:40:00|15.6|15.4|15.59|15.39|15.65|15.45|15.59|15.39|56
1690119900000|2023-07-23 13:45:00|15.6|15.4|15.6|15.4|15.63|15.43|15.59|15.39|43
1690120200000|2023-07-23 13:50:00|15.61|15.41|15.63|15.43|15.65|15.45|15.6|15.4|43
1690120500000|2023-07-23 13:55:00|15.64|15.44|15.62|15.42|15.64|15.44|15.61|15.41|35
1690120800000|2023-07-23 14:00:00|15.63|15.43|15.66|15.46|15.66|15.46|15.61|15.41|32
1690121100000|2023-07-23 14:05:00|15.67|15.47|15.69|15.49|15.7|15.5|15.66|15.46|15
1690121400000|2023-07-23 14:10:00|15.68|15.48|15.7|15.5|15.71|15.51|15.68|15.48|13
1690121700000|2023-07-23 14:15:00|15.69|15.49|15.66|15.46|15.7|15.5|15.66|15.46|42
1690122000000|2023-07-23 14:20:00|15.65|15.45|15.61|15.41|15.65|15.45|15.61|15.41|23
1690122300000|2023-07-23 14:25:00|15.62|15.42|15.61|15.41|15.62|15.42|15.57|15.37|42
1690122600000|2023-07-23 14:30:00|15.6|15.4|15.58|15.38|15.62|15.42|15.57|15.37|21
1690122900000|2023-07-23 14:35:00|15.59|15.39|15.59|15.39|15.61|15.41|15.57|15.37|63
1690123200000|2023-07-23 14:40:00|15.6|15.4|15.6|15.4|15.62|15.42|15.59|15.39|45
1690123500000|2023-07-23 14:45:00|15.61|15.41|15.57|15.37|15.61|15.41|15.56|15.36|17
1690123800000|2023-07-23 14:50:00|15.56|15.36|15.54|15.34|15.56|15.36|15.54|15.34|33
1690124100000|2023-07-23 14:55:00|15.55|15.35|15.56|15.36|15.56|15.36|15.54|15.34|28
1690124400000|2023-07-23 15:00:00|15.57|15.37|15.52|15.32|15.57|15.37|15.52|15.32|58
1690125000000|2023-07-23 15:10:00|15.53|15.33|15.53|15.33|15.56|15.36|15.53|15.33|11
1690125300000|2023-07-23 15:15:00|15.52|15.32|15.5|15.3|15.53|15.33|15.5|15.3|23
1690125600000|2023-07-23 15:20:00|15.51|15.31|15.5|15.3|15.52|15.32|15.5|15.3|38
1690125900000|2023-07-23 15:25:00|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|8
1690126200000|2023-07-23 15:30:00|15.51|15.31|15.55|15.35|15.55|15.35|15.51|15.31|7
1690126500000|2023-07-23 15:35:00|15.56|15.36|15.58|15.38|15.59|15.39|15.56|15.36|17
1690126800000|2023-07-23 15:40:00|15.59|15.39|15.61|15.41|15.61|15.41|15.58|15.38|7
1690127100000|2023-07-23 15:45:00|15.6|15.4|15.63|15.43|15.64|15.44|15.6|15.4|16
1690127400000|2023-07-23 15:50:00|15.64|15.44|15.57|15.37|15.64|15.44|15.56|15.36|58
1690127700000|2023-07-23 15:55:00|15.58|15.38|15.57|15.37|15.6|15.4|15.56|15.36|30
1690128000000|2023-07-23 16:00:00|15.58|15.38|15.58|15.38|15.6|15.4|15.56|15.36|35
1690128300000|2023-07-23 16:05:00|15.59|15.39|15.65|15.45|15.66|15.46|15.58|15.38|47
1690128600000|2023-07-23 16:10:00|15.64|15.44|15.64|15.44|15.65|15.45|15.62|15.42|107
1690128900000|2023-07-23 16:15:00|15.65|15.45|15.6|15.4|15.65|15.45|15.59|15.39|34
1690129200000|2023-07-23 16:20:00|15.61|15.41|15.64|15.44|15.65|15.45|15.61|15.41|76
1690129500000|2023-07-23 16:25:00|15.65|15.45|15.66|15.46|15.66|15.46|15.62|15.42|44
1690129800000|2023-07-23 16:30:00|15.67|15.47|15.66|15.46|15.69|15.49|15.64|15.44|32
1690130100000|2023-07-23 16:35:00|15.67|15.47|15.74|15.54|15.76|15.56|15.66|15.46|82
1690130400000|2023-07-23 16:40:00|15.73|15.53|15.74|15.54|15.75|15.55|15.71|15.51|80
1690130700000|2023-07-23 16:45:00|15.75|15.55|15.73|15.53|15.76|15.56|15.69|15.49|77
1690131000000|2023-07-23 16:50:00|15.72|15.52|15.7|15.5|15.74|15.54|15.7|15.5|59
1690131300000|2023-07-23 16:55:00|15.69|15.49|15.73|15.53|15.73|15.53|15.69|15.49|25
1690131600000|2023-07-23 17:00:00|15.74|15.54|15.74|15.54|15.76|15.56|15.74|15.54|35
1690131900000|2023-07-23 17:05:00|15.75|15.55|15.75|15.55|15.77|15.57|15.71|15.51|79
1690132200000|2023-07-23 17:10:00|15.74|15.54|15.76|15.56|15.77|15.57|15.74|15.54|95
1690132500000|2023-07-23 17:15:00|15.77|15.57|15.73|15.53|15.77|15.57|15.72|15.52|67
1690132800000|2023-07-23 17:20:00|15.74|15.54|15.78|15.58|15.78|15.58|15.73|15.53|103
1690133100000|2023-07-23 17:25:00|15.77|15.57|15.72|15.52|15.77|15.57|15.72|15.52|52
1690133400000|2023-07-23 17:30:00|15.73|15.53|15.7|15.5|15.73|15.53|15.69|15.49|68
1690133700000|2023-07-23 17:35:00|15.71|15.51|15.75|15.55|15.75|15.55|15.7|15.5|69
1690134000000|2023-07-23 17:40:00|15.76|15.56|15.75|15.55|15.76|15.56|15.73|15.53|40
1690134300000|2023-07-23 17:45:00|15.77|15.57|15.75|15.55|15.82|15.62|15.75|15.55|60
1690134600000|2023-07-23 17:50:00|15.76|15.56|15.8|15.6|15.81|15.61|15.75|15.55|93
1690134900000|2023-07-23 17:55:00|15.79|15.59|15.86|15.66|15.9|15.7|15.78|15.58|87
1690135200000|2023-07-23 18:00:00|15.87|15.67|15.95|15.75|16|15.8|15.87|15.67|66
1690135500000|2023-07-23 18:05:00|15.94|15.74|15.93|15.73|15.99|15.79|15.93|15.73|52
1690135800000|2023-07-23 18:10:00|15.94|15.74|15.87|15.67|15.94|15.74|15.87|15.67|60
1690136100000|2023-07-23 18:15:00|15.88|15.68|15.93|15.73|15.94|15.74|15.87|15.67|30
1690136400000|2023-07-23 18:20:00|15.92|15.72|15.95|15.75|15.95|15.75|15.92|15.72|8
1690136700000|2023-07-23 18:25:00|15.96|15.76|15.94|15.74|15.96|15.76|15.94|15.74|3
1690137000000|2023-07-23 18:30:00|15.93|15.73|15.99|15.79|16|15.8|15.91|15.71|27
1690137300000|2023-07-23 18:35:00|15.98|15.78|15.98|15.78|16|15.8|15.97|15.77|33
1690137600000|2023-07-23 18:40:00|15.97|15.77|16|15.8|16.03|15.83|15.97|15.77|30
1690137900000|2023-07-23 18:45:00|16.01|15.81|15.95|15.75|16.02|15.82|15.94|15.74|59
1690138200000|2023-07-23 18:50:00|15.96|15.76|16.01|15.81|16.01|15.81|15.96|15.76|34
1690138500000|2023-07-23 18:55:00|16.02|15.82|16.04|15.84|16.09|15.89|16.02|15.82|33
1690138800000|2023-07-23 19:00:00|16.03|15.83|16.14|15.94|16.14|15.94|16.02|15.82|59
1690139100000|2023-07-23 19:05:00|16.15|15.95|16.13|15.93|16.16|15.96|16.1|15.9|67
1690139400000|2023-07-23 19:10:00|16.12|15.92|16.16|15.96|16.21|16.01|16.12|15.92|53
1690139700000|2023-07-23 19:15:00|16.15|15.95|16.04|15.84|16.2|16|16.03|15.83|98
1690140000000|2023-07-23 19:20:00|16.03|15.83|15.99|15.79|16.06|15.86|15.99|15.79|63
1690140300000|2023-07-23 19:25:00|16|15.8|15.98|15.78|16|15.8|15.96|15.76|25
1690140600000|2023-07-23 19:30:00|15.97|15.77|16.08|15.68|16.09|15.8|15.97|15.66|47
1690140900000|2023-07-23 19:35:00|16.09|15.69|16.03|15.63|16.09|15.69|16|15.6|56
1690141200000|2023-07-23 19:40:00|16.02|15.62|15.99|15.59|16.03|15.63|15.98|15.58|38
1690141500000|2023-07-23 19:45:00|16|15.6|16.01|15.61|16.01|15.61|15.98|15.58|16
1690141800000|2023-07-23 19:50:00|16|15.6|16|15.6|16.01|15.61|15.94|15.54|41
1690142100000|2023-07-23 19:55:00|15.99|15.59|16.01|15.61|16.02|15.62|15.99|15.59|25
1690142400000|2023-07-23 20:00:00|16.02|15.62|16|15.6|16.03|15.63|15.99|15.59|21
1690142700000|2023-07-23 20:05:00|16.01|15.61|16.03|15.63|16.03|15.63|15.98|15.58|35
1690143000000|2023-07-23 20:10:00|16.02|15.62|16.03|15.63|16.04|15.64|16|15.6|22
1690143300000|2023-07-23 20:15:00|16.02|15.62|15.98|15.58|16.04|15.64|15.98|15.58|33
1690143600000|2023-07-23 20:20:00|15.97|15.57|15.97|15.57|16|15.6|15.96|15.56|39
1690143900000|2023-07-23 20:25:00|15.98|15.58|16.01|15.61|16.02|15.62|15.98|15.58|18
1690144200000|2023-07-23 20:30:00|16.02|15.62|16.02|15.62|16.04|15.64|16.01|15.61|17
1690144500000|2023-07-23 20:35:00|16.03|15.63|16.03|15.63|16.05|15.65|16.02|15.62|29
1690144800000|2023-07-23 20:40:00|16.02|15.62|16.03|15.63|16.04|15.64|16.02|15.62|16
1690145100000|2023-07-23 20:45:00|16.04|15.64|16.02|15.62|16.04|15.64|16.02|15.62|9
1690145400000|2023-07-23 20:50:00|16.03|15.63|16.02|15.62|16.03|15.63|16.01|15.61|22
1690145700000|2023-07-23 20:55:00|16.01|15.61|16.05|15.65|16.05|15.65|16.01|15.61|13
1690146000000|2023-07-23 21:00:00|16.04|15.64|15.97|15.57|16.04|15.64|15.97|15.57|24
1690146300000|2023-07-23 21:05:00|15.98|15.58|15.94|15.54|15.98|15.58|15.94|15.54|31
1690146600000|2023-07-23 21:10:00|15.93|15.53|15.91|15.51|15.93|15.53|15.9|15.5|51
1690146900000|2023-07-23 21:15:00|15.92|15.52|15.92|15.52|15.94|15.54|15.9|15.5|17
1690147200000|2023-07-23 21:20:00|15.91|15.51|15.88|15.48|15.91|15.51|15.87|15.47|36
1690147500000|2023-07-23 21:25:00|15.87|15.47|15.89|15.49|15.89|15.49|15.86|15.46|41
1690147800000|2023-07-23 21:30:00|15.88|15.48|15.87|15.47|15.88|15.48|15.86|15.46|12
1690148100000|2023-07-23 21:35:00|15.86|15.46|15.82|15.42|15.87|15.47|15.82|15.42|43
1690148400000|2023-07-23 21:40:00|15.83|15.43|15.85|15.45|15.85|15.45|15.81|15.41|29
1690148700000|2023-07-23 21:45:00|15.84|15.44|15.77|15.37|15.84|15.44|15.76|15.36|60
1690149000000|2023-07-23 21:50:00|15.78|15.38|15.79|15.39|15.82|15.42|15.77|15.37|22
1690149300000|2023-07-23 21:55:00|15.78|15.38|15.8|15.4|15.8|15.4|15.77|15.37|21
1690149600000|2023-07-23 22:00:00|15.79|15.39|15.83|15.43|15.84|15.44|15.78|15.38|27
1690149900000|2023-07-23 22:05:00|15.84|15.44|15.85|15.45|15.86|15.46|15.84|15.44|10
1690150200000|2023-07-23 22:10:00|15.84|15.44|15.86|15.46|15.86|15.46|15.84|15.44|3
1690150500000|2023-07-23 22:15:00|15.87|15.47|15.88|15.48|15.89|15.49|15.87|15.47|6
1690150800000|2023-07-23 22:20:00|15.89|15.49|15.89|15.49|15.9|15.5|15.88|15.48|13
1690151100000|2023-07-23 22:25:00|15.9|15.5|15.91|15.51|15.92|15.52|15.9|15.5|8
1690151400000|2023-07-23 22:30:00|15.92|15.52|15.93|15.53|15.94|15.54|15.92|15.52|6
1690151700000|2023-07-23 22:35:00|15.92|15.52|15.89|15.49|15.94|15.54|15.89|15.49|36
1690152000000|2023-07-23 22:40:00|15.9|15.5|15.9|15.5|15.91|15.51|15.88|15.48|31
1690152300000|2023-07-23 22:45:00|15.89|15.49|15.87|15.47|15.9|15.5|15.87|15.47|49
1690152600000|2023-07-23 22:50:00|15.86|15.46|15.83|15.43|15.86|15.46|15.82|15.42|62
1690152900000|2023-07-23 22:55:00|15.82|15.42|15.8|15.4|15.83|15.43|15.78|15.38|33
1690153200000|2023-07-23 23:00:00|15.81|15.41|15.86|15.46|15.86|15.46|15.81|15.41|62
1690153500000|2023-07-23 23:05:00|15.85|15.45|15.86|15.46|15.87|15.47|15.85|15.45|62
1690153800000|2023-07-23 23:10:00|15.87|15.47|15.87|15.47|15.87|15.47|15.85|15.45|31
1690154100000|2023-07-23 23:15:00|15.86|15.46|15.85|15.45|15.9|15.5|15.85|15.45|78
1690154400000|2023-07-23 23:20:00|15.84|15.44|15.86|15.46|15.86|15.46|15.84|15.44|11
1690154700000|2023-07-23 23:25:00|15.87|15.47|15.86|15.46|15.87|15.47|15.84|15.44|56
1690155000000|2023-07-23 23:30:00|15.87|15.47|15.81|15.41|15.87|15.47|15.81|15.41|23
1690155300000|2023-07-23 23:35:00|15.82|15.42|15.82|15.42|15.83|15.43|15.8|15.4|55
1690155600000|2023-07-23 23:40:00|15.81|15.41|15.81|15.41|15.82|15.42|15.79|15.39|43
1690155900000|2023-07-23 23:45:00|15.8|15.4|15.8|15.4|15.81|15.41|15.79|15.39|43
1690156200000|2023-07-23 23:50:00|15.79|15.39|15.81|15.41|15.81|15.41|15.78|15.38|33
1690156500000|2023-07-23 23:55:00|15.8|15.4|15.8|15.4|15.81|15.41|15.79|15.39|7
1690156800000|2023-07-24 00:00:00|15.79|15.39|15.75|15.35|15.8|15.4|15.72|15.32|117
1690157100000|2023-07-24 00:05:00|15.74|15.34|15.74|15.34|15.75|15.35|15.72|15.32|77
1690157400000|2023-07-24 00:10:00|15.75|15.35|15.73|15.33|15.75|15.35|15.72|15.32|91
1690157700000|2023-07-24 00:15:00|15.74|15.34|15.73|15.33|15.76|15.36|15.72|15.32|80
1690158000000|2023-07-24 00:20:00|15.72|15.32|15.75|15.35|15.76|15.36|15.72|15.32|78
1690158300000|2023-07-24 00:25:00|15.76|15.36|15.72|15.32|15.76|15.36|15.72|15.32|35
1690158600000|2023-07-24 00:30:00|15.73|15.33|15.67|15.27|15.73|15.33|15.67|15.27|95
1690158900000|2023-07-24 00:35:00|15.68|15.28|15.74|15.34|15.75|15.35|15.66|15.26|57
1690159200000|2023-07-24 00:40:00|15.73|15.33|15.62|15.42|15.75|15.43|15.61|15.31|46
1690159500000|2023-07-24 00:45:00|15.61|15.41|15.62|15.42|15.63|15.43|15.6|15.4|88
1690159800000|2023-07-24 00:50:00|15.63|15.43|15.66|15.46|15.68|15.48|15.62|15.42|40
1690160100000|2023-07-24 00:55:00|15.65|15.45|15.58|15.38|15.66|15.46|15.58|15.38|60
1690160400000|2023-07-24 01:00:00|15.57|15.37|15.56|15.36|15.59|15.39|15.55|15.35|76
1690160700000|2023-07-24 01:05:00|15.55|15.35|15.51|15.31|15.56|15.36|15.51|15.31|69
1690161000000|2023-07-24 01:10:00|15.52|15.32|15.56|15.36|15.56|15.36|15.49|15.29|55
1690161300000|2023-07-24 01:15:00|15.55|15.35|15.59|15.39|15.59|15.39|15.53|15.33|75
1690161600000|2023-07-24 01:20:00|15.58|15.38|15.58|15.38|15.6|15.4|15.56|15.36|47
1690161900000|2023-07-24 01:25:00|15.57|15.37|15.59|15.39|15.61|15.41|15.57|15.37|41
1690162200000|2023-07-24 01:30:00|15.58|15.38|15.63|15.43|15.65|15.45|15.58|15.38|68
1690162500000|2023-07-24 01:35:00|15.62|15.42|15.6|15.4|15.63|15.43|15.58|15.38|85
1690162800000|2023-07-24 01:40:00|15.59|15.39|15.52|15.32|15.6|15.4|15.51|15.31|106
1690163100000|2023-07-24 01:45:00|15.51|15.31|15.57|15.37|15.59|15.39|15.5|15.3|103
1690163400000|2023-07-24 01:50:00|15.58|15.38|15.51|15.31|15.6|15.4|15.51|15.31|58
1690163700000|2023-07-24 01:55:00|15.52|15.32|15.57|15.37|15.57|15.37|15.51|15.31|38
1690164000000|2023-07-24 02:00:00|15.56|15.36|15.51|15.31|15.57|15.37|15.51|15.31|96
1690164300000|2023-07-24 02:05:00|15.5|15.3|15.46|15.26|15.5|15.3|15.4|15.2|162
1690164600000|2023-07-24 02:10:00|15.47|15.27|15.45|15.25|15.47|15.27|15.42|15.22|121
1690164900000|2023-07-24 02:15:00|15.44|15.24|15.44|15.24|15.47|15.27|15.39|15.19|129
1690165200000|2023-07-24 02:20:00|15.43|15.23|15.47|15.27|15.48|15.28|15.41|15.21|63
1690165500000|2023-07-24 02:25:00|15.48|15.28|15.51|15.31|15.53|15.33|15.46|15.26|52
1690165800000|2023-07-24 02:30:00|15.5|15.3|15.48|15.28|15.51|15.31|15.47|15.27|51
1690166100000|2023-07-24 02:35:00|15.47|15.27|15.51|15.31|15.51|15.31|15.47|15.27|75
1690166400000|2023-07-24 02:40:00|15.5|15.3|15.54|15.34|15.54|15.34|15.5|15.3|43
1690166700000|2023-07-24 02:45:00|15.53|15.33|15.51|15.31|15.54|15.34|15.5|15.3|47
1690167000000|2023-07-24 02:50:00|15.5|15.3|15.47|15.27|15.5|15.3|15.47|15.27|16
1690167300000|2023-07-24 02:55:00|15.48|15.28|15.46|15.26|15.48|15.28|15.45|15.25|31
1690167600000|2023-07-24 03:00:00|15.45|15.25|15.47|15.27|15.48|15.28|15.43|15.23|61
1690167900000|2023-07-24 03:05:00|15.46|15.26|15.42|15.22|15.47|15.27|15.41|15.21|69
1690168200000|2023-07-24 03:10:00|15.41|15.21|15.45|15.25|15.46|15.26|15.41|15.21|73
1690168500000|2023-07-24 03:15:00|15.44|15.24|15.48|15.28|15.49|15.29|15.43|15.23|73
1690168800000|2023-07-24 03:20:00|15.49|15.29|15.45|15.25|15.5|15.3|15.45|15.25|25
1690169100000|2023-07-24 03:25:00|15.44|15.24|15.45|15.25|15.45|15.25|15.43|15.23|24
1690169400000|2023-07-24 03:30:00|15.44|15.24|15.45|15.25|15.45|15.25|15.43|15.23|74
1690169700000|2023-07-24 03:35:00|15.44|15.24|15.39|15.19|15.44|15.24|15.39|15.19|50
1690170000000|2023-07-24 03:40:00|15.4|15.2|15.36|15.16|15.4|15.2|15.35|15.15|57
1690170300000|2023-07-24 03:45:00|15.35|15.15|15.4|15.2|15.41|15.21|15.33|15.13|72
1690170600000|2023-07-24 03:50:00|15.41|15.21|15.4|15.2|15.41|15.21|15.36|15.16|68
1690170900000|2023-07-24 03:55:00|15.39|15.19|15.41|15.21|15.41|15.21|15.37|15.17|33
1690171200000|2023-07-24 04:00:00|15.4|15.2|15.36|15.16|15.41|15.21|15.36|15.16|57
1690171500000|2023-07-24 04:05:00|15.35|15.15|15.33|15.13|15.36|15.16|15.26|15.06|168
1690171800000|2023-07-24 04:10:00|15.32|15.12|15.43|15.23|15.44|15.24|15.32|15.12|118
1690172100000|2023-07-24 04:15:00|15.42|15.22|15.44|15.24|15.47|15.27|15.42|15.22|107
1690172400000|2023-07-24 04:20:00|15.43|15.23|15.47|15.27|15.48|15.28|15.4|15.2|121
1690172700000|2023-07-24 04:25:00|15.48|15.28|15.46|15.26|15.48|15.28|15.45|15.25|41
1690173000000|2023-07-24 04:30:00|15.47|15.27|15.47|15.27|15.48|15.28|15.44|15.24|43
1690173300000|2023-07-24 04:35:00|15.46|15.26|15.51|15.31|15.52|15.32|15.46|15.26|56
1690173600000|2023-07-24 04:40:00|15.52|15.32|15.53|15.33|15.54|15.34|15.49|15.29|112
1690173900000|2023-07-24 04:45:00|15.54|15.34|15.53|15.33|15.55|15.35|15.49|15.29|56
1690174200000|2023-07-24 04:50:00|15.52|15.32|15.54|15.34|15.55|15.35|15.52|15.32|45
1690174500000|2023-07-24 04:55:00|15.55|15.35|15.54|15.34|15.58|15.38|15.54|15.34|66
1690174800000|2023-07-24 05:00:00|15.55|15.35|15.54|15.34|15.57|15.37|15.52|15.32|78
1690175100000|2023-07-24 05:05:00|15.53|15.33|15.52|15.32|15.55|15.35|15.51|15.31|54
1690175400000|2023-07-24 05:10:00|15.51|15.31|15.52|15.32|15.54|15.34|15.5|15.3|24
1690175700000|2023-07-24 05:15:00|15.53|15.33|15.48|15.28|15.54|15.34|15.47|15.27|43
1690176000000|2023-07-24 05:20:00|15.49|15.29|15.51|15.31|15.52|15.32|15.48|15.28|25
1690176300000|2023-07-24 05:25:00|15.52|15.32|15.55|15.35|15.55|15.35|15.52|15.32|20
1690176600000|2023-07-24 05:30:00|15.54|15.34|15.53|15.33|15.56|15.36|15.53|15.33|58
1690176900000|2023-07-24 05:35:00|15.52|15.32|15.51|15.31|15.53|15.33|15.5|15.3|90
1690177200000|2023-07-24 05:40:00|15.5|15.3|15.49|15.29|15.51|15.31|15.48|15.28|50
1690177500000|2023-07-24 05:45:00|15.5|15.3|15.5|15.3|15.5|15.3|15.49|15.29|63
1690177800000|2023-07-24 05:50:00|15.49|15.29|15.48|15.28|15.51|15.31|15.48|15.28|8
1690178100000|2023-07-24 05:55:00|15.47|15.27|15.49|15.29|15.49|15.29|15.47|15.27|29
1690178400000|2023-07-24 06:00:00|15.48|15.28|15.49|15.29|15.5|15.3|15.46|15.26|36
1690178700000|2023-07-24 06:05:00|15.48|15.28|15.45|15.25|15.5|15.3|15.45|15.25|16
1690179000000|2023-07-24 06:10:00|15.44|15.24|15.45|15.25|15.46|15.26|15.44|15.24|10
1690179300000|2023-07-24 06:15:00|15.44|15.24|15.45|15.25|15.45|15.25|15.44|15.24|36
1690179600000|2023-07-24 06:20:00|15.44|15.24|15.46|15.26|15.46|15.26|15.44|15.24|59
1690179900000|2023-07-24 06:25:00|15.47|15.27|15.43|15.23|15.48|15.28|15.42|15.22|109
1690180200000|2023-07-24 06:30:00|15.44|15.24|15.43|15.23|15.44|15.24|15.41|15.21|70
1690180500000|2023-07-24 06:35:00|15.42|15.22|15.39|15.19|15.42|15.22|15.39|15.19|60
1690180800000|2023-07-24 06:40:00|15.4|15.2|15.38|15.18|15.4|15.2|15.38|15.18|63
1690181100000|2023-07-24 06:45:00|15.39|15.19|15.44|15.24|15.45|15.25|15.36|15.16|60
1690181400000|2023-07-24 06:50:00|15.43|15.23|15.37|15.17|15.44|15.24|15.36|15.16|49
1690181700000|2023-07-24 06:55:00|15.36|15.16|15.34|15.14|15.37|15.17|15.34|15.14|43
1690182000000|2023-07-24 07:00:00|15.35|15.15|15.39|15.19|15.4|15.2|15.34|15.14|85
1690182300000|2023-07-24 07:05:00|15.38|15.18|15.33|15.13|15.38|15.18|15.33|15.13|86
1690182600000|2023-07-24 07:10:00|15.34|15.14|15.32|15.12|15.35|15.15|15.28|15.08|63
1690182900000|2023-07-24 07:15:00|15.31|15.11|15.3|15.1|15.33|15.13|15.3|15.1|62
1690183200000|2023-07-24 07:20:00|15.29|15.09|15.38|15.18|15.39|15.19|15.29|15.09|62
1690183500000|2023-07-24 07:25:00|15.37|15.17|15.42|15.22|15.42|15.22|15.36|15.16|66
1690183800000|2023-07-24 07:30:00|15.41|15.21|15.38|15.18|15.41|15.21|15.35|15.15|88
1690184100000|2023-07-24 07:35:00|15.37|15.17|15.37|15.17|15.38|15.18|15.32|15.12|97
1690184400000|2023-07-24 07:40:00|15.36|15.16|15.37|15.17|15.38|15.18|15.34|15.14|106
1690184700000|2023-07-24 07:45:00|15.36|15.16|15.31|15.11|15.37|15.17|15.3|15.1|122
1690185000000|2023-07-24 07:50:00|15.32|15.12|15.33|15.13|15.34|15.14|15.27|15.07|176
1690185300000|2023-07-24 07:55:00|15.32|15.12|15.25|15.05|15.33|15.13|15.24|15.04|164
1690185600000|2023-07-24 08:00:00|15.24|15.04|15.11|14.91|15.25|15.05|15.09|14.89|142
1690185900000|2023-07-24 08:05:00|15.1|14.9|15.07|14.87|15.13|14.93|15.06|14.86|98
1690186200000|2023-07-24 08:10:00|15.06|14.86|15.1|14.9|15.11|14.91|15.05|14.85|109
1690186500000|2023-07-24 08:15:00|15.09|14.89|15.1|14.9|15.14|14.94|15.08|14.88|47
1690186800000|2023-07-24 08:20:00|15.09|14.89|15.09|14.89|15.1|14.9|15.05|14.85|79
1690187100000|2023-07-24 08:25:00|15.08|14.88|15.17|14.97|15.17|14.97|15.06|14.86|110
1690187400000|2023-07-24 08:30:00|15.16|14.96|15.08|14.88|15.16|14.96|15.06|14.86|71
1690187700000|2023-07-24 08:35:00|15.07|14.87|15.09|14.89|15.11|14.91|15.05|14.85|93
1690188000000|2023-07-24 08:40:00|15.08|14.88|15.13|14.93|15.13|14.93|15.04|14.84|124
1690188300000|2023-07-24 08:45:00|15.12|14.92|15.15|14.95|15.15|14.95|15.12|14.92|106
1690188600000|2023-07-24 08:50:00|15.14|14.94|15.02|14.82|15.15|14.95|15.02|14.82|117
1690188900000|2023-07-24 08:55:00|15.03|14.83|15.02|14.82|15.08|14.88|15.02|14.82|96
1690189200000|2023-07-24 09:00:00|15.03|14.83|15.04|14.84|15.07|14.87|15.01|14.81|116
1690189500000|2023-07-24 09:05:00|15.03|14.83|15.07|14.87|15.08|14.88|15.03|14.83|161
1690189800000|2023-07-24 09:10:00|15.06|14.86|15.08|14.88|15.09|14.89|15.05|14.85|123
1690190100000|2023-07-24 09:15:00|15.07|14.87|15.11|14.91|15.12|14.92|15.05|14.85|147
1690190400000|2023-07-24 09:20:00|15.12|14.92|15.1|14.9|15.12|14.92|15.09|14.89|113
1690190700000|2023-07-24 09:25:00|15.09|14.89|15.05|14.85|15.1|14.9|15.05|14.85|209
1690191000000|2023-07-24 09:30:00|15.04|14.84|15.07|14.87|15.1|14.9|15.04|14.84|92
1690191300000|2023-07-24 09:35:00|15.06|14.86|15.01|14.81|15.06|14.86|14.97|14.77|158
1690191600000|2023-07-24 09:40:00|15.02|14.82|14.99|14.79|15.03|14.83|14.98|14.78|96
1690191900000|2023-07-24 09:45:00|15|14.8|14.99|14.79|15.03|14.83|14.96|14.76|132
1690192200000|2023-07-24 09:50:00|14.98|14.78|14.76|14.56|14.99|14.79|14.53|14.33|394
1690192500000|2023-07-24 09:55:00|14.75|14.55|14.81|14.61|14.86|14.66|14.73|14.53|252
1690192800000|2023-07-24 10:00:00|14.82|14.62|14.92|14.72|14.94|14.74|14.75|14.55|211
1690193100000|2023-07-24 10:05:00|14.93|14.73|14.92|14.72|14.97|14.77|14.89|14.69|164
1690193400000|2023-07-24 10:10:00|14.91|14.71|14.9|14.7|14.92|14.72|14.86|14.66|138
1690193700000|2023-07-24 10:15:00|14.89|14.69|14.96|14.76|14.97|14.77|14.87|14.67|200
1690194000000|2023-07-24 10:20:00|14.97|14.77|14.9|14.7|15.01|14.81|14.89|14.69|148
1690194300000|2023-07-24 10:25:00|14.89|14.69|14.92|14.72|14.94|14.74|14.89|14.69|132
1690194600000|2023-07-24 10:30:00|14.93|14.73|14.91|14.71|14.94|14.74|14.88|14.68|107
1690194900000|2023-07-24 10:35:00|14.9|14.7|14.95|14.75|14.97|14.77|14.88|14.68|144
1690195200000|2023-07-24 10:40:00|14.94|14.74|14.93|14.73|14.97|14.77|14.93|14.73|116
1690195500000|2023-07-24 10:45:00|14.92|14.72|14.91|14.71|14.95|14.75|14.89|14.69|156
1690195800000|2023-07-24 10:50:00|14.9|14.7|14.91|14.71|14.92|14.72|14.88|14.68|124
1690196100000|2023-07-24 10:55:00|14.9|14.7|14.91|14.71|14.93|14.73|14.89|14.69|134
1690196400000|2023-07-24 11:00:00|14.9|14.7|14.92|14.72|14.93|14.73|14.9|14.7|97
1690196700000|2023-07-24 11:05:00|14.91|14.71|14.9|14.7|14.92|14.72|14.9|14.7|120
1690197000000|2023-07-24 11:10:00|14.91|14.71|14.87|14.67|14.91|14.71|14.85|14.65|123
1690197300000|2023-07-24 11:15:00|14.86|14.66|14.83|14.63|14.87|14.67|14.82|14.62|120
1690197600000|2023-07-24 11:20:00|14.84|14.64|14.84|14.64|14.9|14.7|14.83|14.63|109
1690197900000|2023-07-24 11:25:00|14.85|14.65|14.81|14.61|14.85|14.65|14.8|14.6|183
1690198200000|2023-07-24 11:30:00|14.8|14.6|14.77|14.57|14.85|14.65|14.76|14.56|158
1690198500000|2023-07-24 11:35:00|14.76|14.56|14.73|14.53|14.77|14.57|14.73|14.53|64
1690198800000|2023-07-24 11:40:00|14.74|14.54|14.75|14.55|14.76|14.56|14.7|14.5|130
1690199100000|2023-07-24 11:45:00|14.74|14.54|14.75|14.55|14.78|14.58|14.73|14.53|226
1690199400000|2023-07-24 11:50:00|14.76|14.56|14.75|14.55|14.76|14.56|14.71|14.51|206
1690199700000|2023-07-24 11:55:00|14.74|14.54|14.68|14.48|14.74|14.54|14.68|14.48|112
1690200000000|2023-07-24 12:00:00|14.69|14.49|14.66|14.46|14.71|14.51|14.6|14.4|203
1690200300000|2023-07-24 12:05:00|14.65|14.45|14.63|14.43|14.66|14.46|14.61|14.41|165
1690200600000|2023-07-24 12:10:00|14.62|14.42|14.59|14.39|14.62|14.42|14.54|14.34|164
1690200900000|2023-07-24 12:15:00|14.6|14.4|14.69|14.49|14.7|14.5|14.57|14.37|205
1690201200000|2023-07-24 12:20:00|14.68|14.48|14.64|14.44|14.73|14.53|14.63|14.43|205
1690201500000|2023-07-24 12:25:00|14.65|14.45|14.62|14.42|14.65|14.45|14.61|14.41|174
1690201800000|2023-07-24 12:30:00|14.61|14.41|14.65|14.45|14.67|14.47|14.6|14.4|147
1690202100000|2023-07-24 12:35:00|14.66|14.46|14.7|14.5|14.7|14.5|14.65|14.45|155
1690202400000|2023-07-24 12:40:00|14.71|14.51|14.66|14.46|14.73|14.53|14.65|14.45|184
1690202700000|2023-07-24 12:45:00|14.65|14.45|14.66|14.46|14.67|14.47|14.62|14.42|214
1690203000000|2023-07-24 12:50:00|14.65|14.45|14.69|14.49|14.73|14.53|14.65|14.45|227
1690203300000|2023-07-24 12:55:00|14.68|14.48|14.72|14.52|14.73|14.53|14.68|14.48|89
1690203600000|2023-07-24 13:00:00|14.71|14.51|14.72|14.52|14.75|14.55|14.71|14.51|52
1690203900000|2023-07-24 13:05:00|14.71|14.51|14.72|14.52|14.72|14.52|14.7|14.5|144
1690204200000|2023-07-24 13:10:00|14.73|14.53|14.74|14.54|14.76|14.56|14.72|14.52|98
1690204500000|2023-07-24 13:15:00|14.75|14.55|14.74|14.54|14.76|14.56|14.72|14.52|214
1690204800000|2023-07-24 13:20:00|14.75|14.55|14.74|14.54|14.75|14.55|14.72|14.52|158
1690205100000|2023-07-24 13:25:00|14.73|14.53|14.7|14.5|14.74|14.54|14.69|14.49|206
1690205400000|2023-07-24 13:30:00|14.69|14.49|14.68|14.48|14.73|14.53|14.67|14.47|170
1690205700000|2023-07-24 13:35:00|14.69|14.49|14.63|14.43|14.69|14.49|14.62|14.42|99
1690206000000|2023-07-24 13:40:00|14.62|14.42|14.61|14.41|14.64|14.44|14.61|14.41|78
1690206300000|2023-07-24 13:45:00|14.6|14.4|14.64|14.44|14.66|14.46|14.6|14.4|135
1690206600000|2023-07-24 13:50:00|14.65|14.45|14.63|14.43|14.65|14.45|14.59|14.39|105
1690206900000|2023-07-24 13:55:00|14.62|14.42|14.67|14.47|14.7|14.5|14.62|14.42|100
1690207200000|2023-07-24 14:00:00|14.66|14.46|14.61|14.41|14.68|14.48|14.6|14.4|142
1690207500000|2023-07-24 14:05:00|14.6|14.4|14.65|14.45|14.66|14.46|14.59|14.39|122
1690207800000|2023-07-24 14:10:00|14.66|14.46|14.71|14.51|14.73|14.53|14.65|14.45|206
1690208100000|2023-07-24 14:15:00|14.7|14.5|14.71|14.51|14.73|14.53|14.68|14.48|180
1690208400000|2023-07-24 14:20:00|14.72|14.52|14.69|14.49|14.72|14.52|14.69|14.49|98
1690208700000|2023-07-24 14:25:00|14.7|14.5|14.71|14.51|14.73|14.53|14.69|14.49|162
1690209000000|2023-07-24 14:30:00|14.72|14.52|14.68|14.48|14.72|14.52|14.66|14.46|219
1690209300000|2023-07-24 14:35:00|14.67|14.47|14.66|14.46|14.7|14.5|14.61|14.41|328
1690209600000|2023-07-24 14:40:00|14.67|14.47|14.7|14.5|14.72|14.52|14.64|14.44|274
1690209900000|2023-07-24 14:45:00|14.71|14.51|14.66|14.46|14.71|14.51|14.65|14.45|203
1690210200000|2023-07-24 14:50:00|14.67|14.47|14.61|14.41|14.68|14.48|14.58|14.38|230
1690210500000|2023-07-24 14:55:00|14.6|14.4|14.62|14.42|14.66|14.46|14.59|14.39|249
1690210800000|2023-07-24 15:00:00|14.63|14.43|14.62|14.42|14.69|14.49|14.61|14.41|308
1690211100000|2023-07-24 15:05:00|14.63|14.43|14.54|14.34|14.63|14.43|14.54|14.34|222
1690211400000|2023-07-24 15:10:00|14.55|14.35|14.65|14.45|14.7|14.5|14.52|14.32|289
1690211700000|2023-07-24 15:15:00|14.64|14.44|14.67|14.47|14.68|14.48|14.62|14.42|248
1690212000000|2023-07-24 15:20:00|14.66|14.46|14.73|14.53|14.74|14.54|14.66|14.46|302
1690212300000|2023-07-24 15:25:00|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|209
1690212600000|2023-07-24 15:30:00|14.75|14.55|14.71|14.51|14.75|14.55|14.7|14.5|295
1690212900000|2023-07-24 15:35:00|14.7|14.5|14.67|14.47|14.71|14.51|14.65|14.45|234
1690213200000|2023-07-24 15:40:00|14.66|14.46|14.66|14.46|14.67|14.47|14.62|14.42|275
1690213500000|2023-07-24 15:45:00|14.65|14.45|14.77|14.57|14.78|14.58|14.65|14.45|269
1690213800000|2023-07-24 15:50:00|14.76|14.56|14.72|14.52|14.77|14.57|14.71|14.51|231
1690214100000|2023-07-24 15:55:00|14.73|14.53|14.71|14.51|14.75|14.55|14.7|14.5|245
1690214400000|2023-07-24 16:00:00|14.7|14.5|14.77|14.57|14.77|14.57|14.69|14.49|226
1690214700000|2023-07-24 16:05:00|14.76|14.56|14.74|14.54|14.77|14.57|14.73|14.53|239
1690215000000|2023-07-24 16:10:00|14.73|14.53|14.7|14.5|14.74|14.54|14.69|14.49|94
1690215300000|2023-07-24 16:15:00|14.69|14.49|14.66|14.46|14.7|14.5|14.64|14.44|342
1690215600000|2023-07-24 16:20:00|14.65|14.45|14.76|14.56|14.84|14.64|14.64|14.44|210
1690215900000|2023-07-24 16:25:00|14.75|14.55|14.8|14.6|14.8|14.6|14.72|14.52|124
1690216200000|2023-07-24 16:30:00|14.79|14.59|14.86|14.66|14.89|14.69|14.77|14.57|146
1690216500000|2023-07-24 16:35:00|14.87|14.67|14.83|14.63|14.87|14.67|14.82|14.62|119
1690216800000|2023-07-24 16:40:00|14.82|14.62|14.82|14.62|14.84|14.64|14.78|14.58|193
1690217100000|2023-07-24 16:45:00|14.81|14.61|14.79|14.59|14.82|14.62|14.78|14.58|259
1690217400000|2023-07-24 16:50:00|14.8|14.6|14.82|14.62|14.82|14.62|14.79|14.59|143
1690217700000|2023-07-24 16:55:00|14.81|14.61|14.83|14.63|14.83|14.63|14.81|14.61|156
1690218000000|2023-07-24 17:00:00|14.82|14.62|14.82|14.62|14.86|14.66|14.8|14.6|169
1690218300000|2023-07-24 17:05:00|14.81|14.61|14.85|14.65|14.88|14.68|14.81|14.61|95
1690218600000|2023-07-24 17:10:00|14.84|14.64|14.8|14.6|14.88|14.68|14.8|14.6|57
1690218900000|2023-07-24 17:15:00|14.81|14.61|14.73|14.53|14.84|14.64|14.72|14.52|95
1690219200000|2023-07-24 17:20:00|14.72|14.52|14.73|14.53|14.74|14.54|14.71|14.51|110
1690219500000|2023-07-24 17:25:00|14.72|14.52|14.69|14.49|14.73|14.53|14.68|14.48|74
1690219800000|2023-07-24 17:30:00|14.7|14.5|14.62|14.42|14.7|14.5|14.62|14.42|89
1690220100000|2023-07-24 17:35:00|14.63|14.43|14.64|14.44|14.64|14.44|14.62|14.42|128
1690220400000|2023-07-24 17:40:00|14.65|14.45|14.68|14.48|14.7|14.5|14.64|14.44|104
1690220700000|2023-07-24 17:45:00|14.69|14.49|14.72|14.52|14.72|14.52|14.68|14.48|88
1690221000000|2023-07-24 17:50:00|14.73|14.53|14.67|14.47|14.73|14.53|14.67|14.47|89
1690221300000|2023-07-24 17:55:00|14.66|14.46|14.67|14.47|14.68|14.48|14.65|14.45|76
1690221600000|2023-07-24 18:00:00|14.68|14.48|14.64|14.44|14.68|14.48|14.64|14.44|67
1690221900000|2023-07-24 18:05:00|14.63|14.43|14.65|14.45|14.65|14.45|14.62|14.42|71
1690222200000|2023-07-24 18:10:00|14.66|14.46|14.68|14.48|14.69|14.49|14.65|14.45|107
1690222500000|2023-07-24 18:15:00|14.67|14.47|14.66|14.46|14.68|14.48|14.66|14.46|136
1690222800000|2023-07-24 18:20:00|14.67|14.47|14.7|14.5|14.7|14.5|14.66|14.46|134
1690223100000|2023-07-24 18:25:00|14.69|14.49|14.71|14.51|14.72|14.52|14.69|14.49|107
1690223400000|2023-07-24 18:30:00|14.72|14.52|14.77|14.57|14.78|14.58|14.71|14.51|134
1690223700000|2023-07-24 18:35:00|14.76|14.56|14.74|14.54|14.77|14.57|14.73|14.53|125
1690224000000|2023-07-24 18:40:00|14.73|14.53|14.74|14.54|14.77|14.57|14.72|14.52|68
1690224300000|2023-07-24 18:45:00|14.73|14.53|14.75|14.55|14.77|14.57|14.73|14.53|55
1690224600000|2023-07-24 18:50:00|14.76|14.56|14.76|14.56|14.77|14.57|14.73|14.53|97
1690224900000|2023-07-24 18:55:00|14.75|14.55|14.75|14.55|14.78|14.58|14.74|14.54|73
1690225200000|2023-07-24 19:00:00|14.74|14.54|14.79|14.59|14.79|14.59|14.74|14.54|150
1690225500000|2023-07-24 19:05:00|14.78|14.58|14.79|14.59|14.81|14.61|14.76|14.56|182
1690225800000|2023-07-24 19:10:00|14.8|14.6|14.79|14.59|14.8|14.6|14.78|14.58|180
1690226100000|2023-07-24 19:15:00|14.8|14.6|14.77|14.57|14.81|14.61|14.77|14.57|98
1690226400000|2023-07-24 19:20:00|14.78|14.58|14.75|14.55|14.78|14.58|14.73|14.53|72
1690226700000|2023-07-24 19:25:00|14.74|14.54|14.72|14.52|14.75|14.55|14.69|14.49|121
1690227000000|2023-07-24 19:30:00|14.73|14.53|14.71|14.51|14.73|14.53|14.7|14.5|119
1690227300000|2023-07-24 19:35:00|14.7|14.5|14.71|14.51|14.71|14.51|14.67|14.47|65
1690227600000|2023-07-24 19:40:00|14.72|14.52|14.7|14.5|14.72|14.52|14.68|14.48|105
1690227900000|2023-07-24 19:45:00|14.71|14.51|14.67|14.47|14.73|14.53|14.67|14.47|75
1690228200000|2023-07-24 19:50:00|14.68|14.48|14.65|14.45|14.68|14.48|14.65|14.45|132
1690228500000|2023-07-24 19:55:00|14.66|14.46|14.65|14.45|14.66|14.46|14.64|14.44|24
1690228800000|2023-07-24 20:00:00|14.66|14.46|14.65|14.45|14.67|14.47|14.63|14.43|92
1690229100000|2023-07-24 20:05:00|14.64|14.44|14.69|14.49|14.71|14.51|14.64|14.44|64
1690229400000|2023-07-24 20:10:00|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|123
1690229700000|2023-07-24 20:15:00|14.69|14.49|14.66|14.46|14.71|14.51|14.66|14.46|144
1690230000000|2023-07-24 20:20:00|14.67|14.47|14.63|14.43|14.67|14.47|14.63|14.43|119
1690230300000|2023-07-24 20:25:00|14.64|14.44|14.63|14.43|14.64|14.44|14.62|14.42|68
1690230600000|2023-07-24 20:30:00|14.62|14.42|14.6|14.4|14.63|14.43|14.59|14.39|139
1690230900000|2023-07-24 20:35:00|14.59|14.39|14.55|14.35|14.6|14.4|14.53|14.33|99
1690231200000|2023-07-24 20:40:00|14.56|14.36|14.58|14.38|14.58|14.38|14.54|14.34|51
1690231500000|2023-07-24 20:45:00|14.59|14.39|14.58|14.38|14.61|14.41|14.56|14.36|58
1690231800000|2023-07-24 20:50:00|14.57|14.37|14.61|14.41|14.62|14.42|14.57|14.37|63
1690232100000|2023-07-24 20:55:00|14.6|14.4|14.63|14.43|14.64|14.44|14.6|14.4|98
1690232400000|2023-07-24 21:00:00|14.64|14.44|14.61|14.41|14.64|14.44|14.59|14.39|44
1690232700000|2023-07-24 21:05:00|14.62|14.42|14.62|14.42|14.64|14.44|14.61|14.41|15
1690233000000|2023-07-24 21:10:00|14.63|14.43|14.61|14.41|14.63|14.43|14.59|14.39|15
1690233600000|2023-07-24 21:20:00|14.62|14.42|14.63|14.43|14.64|14.44|14.61|14.41|8
1690233900000|2023-07-24 21:25:00|14.64|14.44|14.65|14.45|14.65|14.45|14.63|14.43|14
1690234200000|2023-07-24 21:30:00|14.64|14.44|14.63|14.43|14.65|14.45|14.63|14.43|14
1690234500000|2023-07-24 21:35:00|14.64|14.44|14.63|14.43|14.65|14.45|14.63|14.43|16
1690234800000|2023-07-24 21:40:00|14.62|14.42|14.6|14.4|14.63|14.43|14.6|14.4|59
1690235100000|2023-07-24 21:45:00|14.61|14.41|14.6|14.4|14.61|14.41|14.6|14.4|10
1690235400000|2023-07-24 21:50:00|14.59|14.39|14.62|14.42|14.62|14.42|14.58|14.38|12
1690235700000|2023-07-24 21:55:00|14.61|14.41|14.63|14.43|14.63|14.43|14.61|14.41|43
1690236000000|2023-07-24 22:00:00|14.64|14.44|14.67|14.47|14.68|14.48|14.61|14.41|56
1690236300000|2023-07-24 22:05:00|14.66|14.46|14.68|14.48|14.68|14.48|14.66|14.46|87
1690236600000|2023-07-24 22:10:00|14.69|14.49|14.7|14.5|14.7|14.5|14.67|14.47|66
1690236900000|2023-07-24 22:15:00|14.69|14.49|14.67|14.47|14.7|14.5|14.66|14.46|47
1690237200000|2023-07-24 22:20:00|14.66|14.46|14.64|14.44|14.67|14.47|14.62|14.42|51
1690237500000|2023-07-24 22:25:00|14.63|14.43|14.62|14.42|14.63|14.43|14.61|14.41|16
1690237800000|2023-07-24 22:30:00|14.61|14.41|14.6|14.4|14.62|14.42|14.59|14.39|62
1690238100000|2023-07-24 22:35:00|14.59|14.39|14.59|14.39|14.6|14.4|14.57|14.37|35
1690238400000|2023-07-24 22:40:00|14.58|14.38|14.58|14.38|14.61|14.41|14.58|14.38|49
1690238700000|2023-07-24 22:45:00|14.59|14.39|14.6|14.4|14.62|14.42|14.58|14.38|74
1690239000000|2023-07-24 22:50:00|14.59|14.39|14.62|14.42|14.62|14.42|14.59|14.39|78
1690239300000|2023-07-24 22:55:00|14.63|14.43|14.63|14.43|14.63|14.43|14.62|14.42|43
1690239600000|2023-07-24 23:00:00|14.62|14.42|14.63|14.43|14.64|14.44|14.61|14.41|50
1690239900000|2023-07-24 23:05:00|14.62|14.42|14.66|14.46|14.66|14.46|14.62|14.42|31
1690240200000|2023-07-24 23:10:00|14.67|14.47|14.66|14.46|14.67|14.47|14.66|14.46|40
1690240500000|2023-07-24 23:15:00|14.67|14.47|14.68|14.48|14.68|14.48|14.65|14.45|18
1690240800000|2023-07-24 23:20:00|14.67|14.47|14.69|14.49|14.7|14.5|14.67|14.47|43
1690241100000|2023-07-24 23:25:00|14.7|14.5|14.72|14.52|14.73|14.53|14.7|14.5|35
1690241400000|2023-07-24 23:30:00|14.73|14.53|14.75|14.55|14.75|14.55|14.71|14.51|63
1690241700000|2023-07-24 23:35:00|14.74|14.54|14.74|14.54|14.75|14.55|14.74|14.54|47
1690242000000|2023-07-24 23:40:00|14.73|14.53|14.68|14.48|14.74|14.54|14.67|14.47|70
1690242300000|2023-07-24 23:45:00|14.69|14.49|14.66|14.46|14.69|14.49|14.65|14.45|76
1690242600000|2023-07-24 23:50:00|14.67|14.47|14.68|14.48|14.69|14.49|14.66|14.46|58
1690242900000|2023-07-24 23:55:00|14.69|14.49|14.66|14.46|14.69|14.49|14.65|14.45|58
1690243200000|2023-07-25 00:00:00|14.67|14.47|14.69|14.49|14.7|14.5|14.63|14.43|98
1690243500000|2023-07-25 00:05:00|14.68|14.48|14.62|14.42|14.69|14.49|14.62|14.42|77
1690243800000|2023-07-25 00:10:00|14.63|14.43|14.66|14.46|14.66|14.46|14.61|14.41|56
1690244100000|2023-07-25 00:15:00|14.67|14.47|14.62|14.42|14.67|14.47|14.62|14.42|38
1690244400000|2023-07-25 00:20:00|14.61|14.41|14.65|14.45|14.66|14.46|14.61|14.41|33
1690244700000|2023-07-25 00:25:00|14.64|14.44|14.61|14.41|14.66|14.46|14.61|14.41|50
1690245000000|2023-07-25 00:30:00|14.62|14.42|14.57|14.37|14.63|14.43|14.57|14.37|68
1690245300000|2023-07-25 00:35:00|14.56|14.36|14.51|14.31|14.57|14.37|14.49|14.29|74
1690245600000|2023-07-25 00:40:00|14.52|14.32|14.49|14.29|14.52|14.32|14.45|14.25|112
1690245900000|2023-07-25 00:45:00|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|56
1690246200000|2023-07-25 00:50:00|14.48|14.28|14.41|14.21|14.49|14.29|14.4|14.2|134
1690246500000|2023-07-25 00:55:00|14.42|14.22|14.47|14.27|14.47|14.27|14.38|14.18|149
1690246800000|2023-07-25 01:00:00|14.48|14.28|14.49|14.29|14.5|14.3|14.46|14.26|84
1690247100000|2023-07-25 01:05:00|14.5|14.3|14.51|14.31|14.51|14.31|14.49|14.29|122
1690247400000|2023-07-25 01:10:00|14.5|14.3|14.41|14.21|14.52|14.32|14.39|14.19|151
1690247700000|2023-07-25 01:15:00|14.4|14.2|14.46|14.26|14.46|14.26|14.4|14.2|59
1690248000000|2023-07-25 01:20:00|14.45|14.25|14.45|14.25|14.48|14.28|14.44|14.24|43
1690248300000|2023-07-25 01:25:00|14.46|14.26|14.49|14.29|14.49|14.29|14.45|14.25|53
1690248600000|2023-07-25 01:30:00|14.48|14.28|14.47|14.27|14.48|14.28|14.46|14.26|26
1690248900000|2023-07-25 01:35:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|45
1690249200000|2023-07-25 01:40:00|14.47|14.27|14.46|14.26|14.48|14.28|14.43|14.23|48
1690249500000|2023-07-25 01:45:00|14.47|14.27|14.49|14.29|14.49|14.29|14.44|14.24|41
1690249800000|2023-07-25 01:50:00|14.48|14.28|14.49|14.29|14.49|14.29|14.48|14.28|8
1690250100000|2023-07-25 01:55:00|14.48|14.28|14.54|14.34|14.54|14.34|14.48|14.28|32
1690250400000|2023-07-25 02:00:00|14.55|14.35|14.55|14.35|14.56|14.36|14.53|14.33|56
1690250700000|2023-07-25 02:05:00|14.56|14.36|14.61|14.41|14.62|14.42|14.56|14.36|99
1690251000000|2023-07-25 02:10:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|162
1690251300000|2023-07-25 02:15:00|14.64|14.44|14.61|14.41|14.65|14.45|14.6|14.4|195
1690251600000|2023-07-25 02:20:00|14.62|14.42|14.6|14.4|14.62|14.42|14.59|14.39|67
1690251900000|2023-07-25 02:25:00|14.59|14.39|14.64|14.44|14.64|14.44|14.59|14.39|120
1690252200000|2023-07-25 02:30:00|14.63|14.43|14.66|14.46|14.66|14.46|14.62|14.42|142
1690252500000|2023-07-25 02:35:00|14.65|14.45|14.69|14.49|14.69|14.49|14.65|14.45|139
1690252800000|2023-07-25 02:40:00|14.68|14.48|14.7|14.5|14.71|14.51|14.66|14.46|65
1690253100000|2023-07-25 02:45:00|14.69|14.49|14.69|14.49|14.74|14.54|14.69|14.49|93
1690253400000|2023-07-25 02:50:00|14.68|14.48|14.63|14.43|14.68|14.48|14.61|14.41|78
1690253700000|2023-07-25 02:55:00|14.62|14.42|14.62|14.42|14.63|14.43|14.61|14.41|71
1690254000000|2023-07-25 03:00:00|14.63|14.43|14.59|14.39|14.63|14.43|14.58|14.38|47
1690254300000|2023-07-25 03:05:00|14.58|14.38|14.59|14.39|14.61|14.41|14.57|14.37|106
1690254600000|2023-07-25 03:10:00|14.58|14.38|14.58|14.38|14.6|14.4|14.55|14.35|61
1690254900000|2023-07-25 03:15:00|14.59|14.39|14.56|14.36|14.61|14.41|14.55|14.35|66
1690255200000|2023-07-25 03:20:00|14.55|14.35|14.55|14.35|14.56|14.36|14.54|14.34|37
1690255500000|2023-07-25 03:25:00|14.54|14.34|14.55|14.35|14.55|14.35|14.53|14.33|32
1690255800000|2023-07-25 03:30:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|34
1690256100000|2023-07-25 03:35:00|14.56|14.36|14.57|14.37|14.57|14.37|14.55|14.35|16
1690256400000|2023-07-25 03:40:00|14.56|14.36|14.57|14.37|14.57|14.37|14.54|14.34|18
1690256700000|2023-07-25 03:45:00|14.56|14.36|14.54|14.34|14.58|14.38|14.53|14.33|71
1690257000000|2023-07-25 03:50:00|14.55|14.35|14.53|14.33|14.55|14.35|14.53|14.33|69
1690257300000|2023-07-25 03:55:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|49
1690257600000|2023-07-25 04:00:00|14.53|14.33|14.51|14.31|14.54|14.34|14.5|14.3|51
1690257900000|2023-07-25 04:05:00|14.5|14.3|14.48|14.28|14.51|14.31|14.48|14.28|73
1690258200000|2023-07-25 04:10:00|14.49|14.29|14.47|14.27|14.49|14.29|14.45|14.25|85
1690258500000|2023-07-25 04:15:00|14.48|14.28|14.43|14.23|14.48|14.28|14.42|14.22|78
1690258800000|2023-07-25 04:20:00|14.44|14.24|14.37|14.17|14.44|14.24|14.37|14.17|166
1690259100000|2023-07-25 04:25:00|14.38|14.18|14.39|14.19|14.4|14.2|14.37|14.17|64
1690259400000|2023-07-25 04:30:00|14.4|14.2|14.43|14.23|14.45|14.25|14.39|14.19|66
1690259700000|2023-07-25 04:35:00|14.42|14.22|14.4|14.2|14.42|14.22|14.38|14.18|31
1690260000000|2023-07-25 04:40:00|14.39|14.19|14.41|14.21|14.41|14.21|14.38|14.18|23
1690260300000|2023-07-25 04:45:00|14.4|14.2|14.39|14.19|14.42|14.22|14.38|14.18|36
1690260600000|2023-07-25 04:50:00|14.4|14.2|14.39|14.19|14.41|14.21|14.39|14.19|18
1690260900000|2023-07-25 04:55:00|14.38|14.18|14.41|14.21|14.41|14.21|14.38|14.18|10
1690261200000|2023-07-25 05:00:00|14.42|14.22|14.39|14.19|14.42|14.22|14.38|14.18|62
1690261500000|2023-07-25 05:05:00|14.4|14.2|14.38|14.18|14.4|14.2|14.37|14.17|85
1690261800000|2023-07-25 05:10:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|24
1690262100000|2023-07-25 05:15:00|14.37|14.17|14.37|14.17|14.39|14.19|14.35|14.15|27
1690262400000|2023-07-25 05:20:00|14.36|14.16|14.39|14.19|14.39|14.19|14.35|14.15|16
1690262700000|2023-07-25 05:25:00|14.4|14.2|14.41|14.21|14.41|14.21|14.39|14.19|38
1690263000000|2023-07-25 05:30:00|14.4|14.2|14.44|14.24|14.46|14.26|14.4|14.2|91
1690263300000|2023-07-25 05:35:00|14.43|14.23|14.45|14.25|14.46|14.26|14.43|14.23|87
1690263600000|2023-07-25 05:40:00|14.44|14.24|14.44|14.24|14.45|14.25|14.43|14.23|157
1690263900000|2023-07-25 05:45:00|14.45|14.25|14.46|14.26|14.47|14.27|14.44|14.24|66
1690264200000|2023-07-25 05:50:00|14.45|14.25|14.4|14.2|14.45|14.25|14.39|14.19|106
1690264500000|2023-07-25 05:55:00|14.39|14.19|14.38|14.18|14.41|14.21|14.37|14.17|64
1690264800000|2023-07-25 06:00:00|14.39|14.19|14.37|14.17|14.39|14.19|14.36|14.16|55
1690265100000|2023-07-25 06:05:00|14.38|14.18|14.36|14.16|14.4|14.2|14.36|14.16|133
1690265400000|2023-07-25 06:10:00|14.37|14.17|14.37|14.17|14.38|14.18|14.36|14.16|169
1690265700000|2023-07-25 06:15:00|14.36|14.16|14.29|14.09|14.37|14.17|14.27|14.07|100
1690266000000|2023-07-25 06:20:00|14.3|14.1|14.31|14.11|14.31|14.11|14.29|14.09|164
1690266300000|2023-07-25 06:25:00|14.3|14.1|14.34|14.14|14.35|14.15|14.3|14.1|113
1690266600000|2023-07-25 06:30:00|14.35|14.15|14.31|14.11|14.35|14.15|14.31|14.11|101
1690266900000|2023-07-25 06:35:00|14.32|14.12|14.31|14.11|14.32|14.12|14.27|14.07|204
1690267200000|2023-07-25 06:40:00|14.3|14.1|14.27|14.07|14.31|14.11|14.26|14.06|226
1690267500000|2023-07-25 06:45:00|14.28|14.08|14.33|14.13|14.34|14.14|14.26|14.06|226
1690267800000|2023-07-25 06:50:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|91
1690268100000|2023-07-25 06:55:00|14.33|14.13|14.35|14.15|14.35|14.15|14.32|14.12|165
1690268400000|2023-07-25 07:00:00|14.36|14.16|14.41|14.21|14.42|14.22|14.34|14.14|234
1690268700000|2023-07-25 07:05:00|14.4|14.2|14.34|14.14|14.42|14.22|14.34|14.14|113
1690269000000|2023-07-25 07:10:00|14.35|14.15|14.36|14.16|14.38|14.18|14.33|14.13|128
1690269300000|2023-07-25 07:15:00|14.37|14.17|14.34|14.14|14.37|14.17|14.33|14.13|88
1690269600000|2023-07-25 07:20:00|14.33|14.13|14.37|14.17|14.38|14.18|14.31|14.11|115
1690269900000|2023-07-25 07:25:00|14.38|14.18|14.42|14.22|14.42|14.22|14.37|14.17|103
1690270200000|2023-07-25 07:30:00|14.41|14.21|14.4|14.2|14.43|14.23|14.39|14.19|110
1690270500000|2023-07-25 07:35:00|14.39|14.19|14.38|14.18|14.41|14.21|14.36|14.16|74
1690270800000|2023-07-25 07:40:00|14.37|14.17|14.39|14.19|14.41|14.21|14.35|14.15|245
1690271100000|2023-07-25 07:45:00|14.38|14.18|14.31|14.11|14.39|14.19|14.28|14.08|167
1690271400000|2023-07-25 07:50:00|14.3|14.1|14.34|14.14|14.35|14.15|14.3|14.1|179
1690271700000|2023-07-25 07:55:00|14.33|14.13|14.34|14.14|14.37|14.17|14.33|14.13|138
1690272000000|2023-07-25 08:00:00|14.35|14.15|14.39|14.19|14.39|14.19|14.35|14.15|97
1690272300000|2023-07-25 08:05:00|14.38|14.18|14.33|14.13|14.39|14.19|14.31|14.11|169
1690272600000|2023-07-25 08:10:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|188
1690272900000|2023-07-25 08:15:00|14.34|14.14|14.32|14.12|14.35|14.15|14.32|14.12|133
1690273200000|2023-07-25 08:20:00|14.33|14.13|14.35|14.15|14.35|14.15|14.32|14.12|213
1690273500000|2023-07-25 08:25:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|132
1690273800000|2023-07-25 08:30:00|14.32|14.12|14.32|14.12|14.33|14.13|14.29|14.09|93
1690274100000|2023-07-25 08:35:00|14.33|14.13|14.36|14.16|14.37|14.17|14.32|14.12|118
1690274400000|2023-07-25 08:40:00|14.37|14.17|14.37|14.17|14.38|14.18|14.35|14.15|73
1690274700000|2023-07-25 08:45:00|14.38|14.18|14.38|14.18|14.39|14.19|14.37|14.17|83
1690275000000|2023-07-25 08:50:00|14.39|14.19|14.39|14.19|14.41|14.21|14.37|14.17|137
1690275300000|2023-07-25 08:55:00|14.38|14.18|14.41|14.21|14.41|14.21|14.38|14.18|96
1690275600000|2023-07-25 09:00:00|14.42|14.22|14.39|14.19|14.43|14.23|14.38|14.18|104
1690275900000|2023-07-25 09:05:00|14.38|14.18|14.39|14.19|14.4|14.2|14.37|14.17|64
1690276200000|2023-07-25 09:10:00|14.38|14.18|14.41|14.21|14.42|14.22|14.38|14.18|158
1690276500000|2023-07-25 09:15:00|14.42|14.22|14.38|14.18|14.42|14.22|14.37|14.17|77
1690276800000|2023-07-25 09:20:00|14.37|14.17|14.45|14.25|14.46|14.26|14.37|14.17|225
1690277100000|2023-07-25 09:25:00|14.46|14.26|14.53|14.33|14.56|14.36|14.45|14.25|144
1690277400000|2023-07-25 09:30:00|14.54|14.34|14.57|14.37|14.57|14.37|14.52|14.32|128
1690277700000|2023-07-25 09:35:00|14.58|14.38|14.59|14.39|14.61|14.41|14.56|14.36|267
1690278000000|2023-07-25 09:40:00|14.6|14.4|14.54|14.34|14.61|14.41|14.53|14.33|97
1690278300000|2023-07-25 09:45:00|14.53|14.33|14.55|14.35|14.55|14.35|14.52|14.32|85
1690278600000|2023-07-25 09:50:00|14.56|14.36|14.53|14.33|14.56|14.36|14.52|14.32|58
1690278900000|2023-07-25 09:55:00|14.52|14.32|14.47|14.27|14.53|14.33|14.46|14.26|72
1690279200000|2023-07-25 10:00:00|14.46|14.26|14.42|14.22|14.47|14.27|14.4|14.2|117
1690279500000|2023-07-25 10:05:00|14.41|14.21|14.38|14.18|14.42|14.22|14.38|14.18|44
1690279800000|2023-07-25 10:10:00|14.39|14.19|14.38|14.18|14.4|14.2|14.38|14.18|36
1690280100000|2023-07-25 10:15:00|14.39|14.19|14.37|14.17|14.39|14.19|14.37|14.17|29
1690280400000|2023-07-25 10:20:00|14.38|14.18|14.36|14.16|14.39|14.19|14.36|14.16|39
1690280700000|2023-07-25 10:25:00|14.35|14.15|14.36|14.16|14.37|14.17|14.34|14.14|22
1690281000000|2023-07-25 10:30:00|14.35|14.15|14.34|14.14|14.36|14.16|14.33|14.13|94
1690281300000|2023-07-25 10:35:00|14.35|14.15|14.34|14.14|14.36|14.16|14.33|14.13|62
1690281600000|2023-07-25 10:40:00|14.33|14.13|14.34|14.14|14.35|14.15|14.33|14.13|26
1690281900000|2023-07-25 10:45:00|14.33|14.13|14.35|14.15|14.38|14.18|14.33|14.13|46
1690282200000|2023-07-25 10:50:00|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|4
1690282500000|2023-07-25 10:55:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|10
1690282800000|2023-07-25 11:00:00|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|35
1690283100000|2023-07-25 11:05:00|14.31|14.11|14.31|14.11|14.31|14.11|14.3|14.1|33
1690283400000|2023-07-25 11:10:00|14.3|14.1|14.29|14.09|14.31|14.11|14.28|14.08|136
1690283700000|2023-07-25 11:15:00|14.28|14.08|14.24|14.04|14.29|14.09|14.23|14.03|43
1690284000000|2023-07-25 11:20:00|14.23|14.03|14.33|14.13|14.33|14.13|14.23|14.03|59
1690284300000|2023-07-25 11:25:00|14.32|14.12|14.39|14.19|14.39|14.19|14.32|14.12|61
1690284600000|2023-07-25 11:30:00|14.38|14.18|14.39|14.19|14.41|14.21|14.38|14.18|134
1690284900000|2023-07-25 11:35:00|14.38|14.18|14.37|14.17|14.39|14.19|14.37|14.17|148
1690285200000|2023-07-25 11:40:00|14.38|14.18|14.37|14.17|14.39|14.19|14.36|14.16|72
1690285500000|2023-07-25 11:45:00|14.36|14.16|14.37|14.17|14.38|14.18|14.35|14.15|132
1690285800000|2023-07-25 11:50:00|14.38|14.18|14.31|14.11|14.38|14.18|14.3|14.1|128
1690286100000|2023-07-25 11:55:00|14.3|14.1|14.32|14.12|14.32|14.12|14.3|14.1|175
1690286400000|2023-07-25 12:00:00|14.31|14.11|14.31|14.11|14.34|14.14|14.31|14.11|34
1690286700000|2023-07-25 12:05:00|14.3|14.1|14.33|14.13|14.34|14.14|14.28|14.08|126
1690287000000|2023-07-25 12:10:00|14.34|14.14|14.35|14.15|14.36|14.16|14.33|14.13|94
1690287300000|2023-07-25 12:15:00|14.34|14.14|14.36|14.16|14.36|14.16|14.34|14.14|93
1690287600000|2023-07-25 12:20:00|14.35|14.15|14.37|14.17|14.38|14.18|14.35|14.15|69
1690287900000|2023-07-25 12:25:00|14.38|14.18|14.41|14.21|14.41|14.21|14.37|14.17|80
1690288200000|2023-07-25 12:30:00|14.4|14.2|14.4|14.2|14.42|14.22|14.39|14.19|77
1690288500000|2023-07-25 12:35:00|14.41|14.21|14.38|14.18|14.41|14.21|14.37|14.17|90
1690288800000|2023-07-25 12:40:00|14.37|14.17|14.37|14.17|14.38|14.18|14.35|14.15|57
1690289100000|2023-07-25 12:45:00|14.36|14.16|14.34|14.14|14.37|14.17|14.34|14.14|109
1690289400000|2023-07-25 12:50:00|14.33|14.13|14.34|14.14|14.37|14.17|14.33|14.13|66
1690289700000|2023-07-25 12:55:00|14.35|14.15|14.38|14.18|14.38|14.18|14.34|14.14|16
1690290000000|2023-07-25 13:00:00|14.37|14.17|14.38|14.18|14.39|14.19|14.35|14.15|100
1690290300000|2023-07-25 13:05:00|14.37|14.17|14.4|14.2|14.41|14.21|14.37|14.17|88
1690290600000|2023-07-25 13:10:00|14.39|14.19|14.38|14.18|14.4|14.2|14.35|14.15|136
1690290900000|2023-07-25 13:15:00|14.39|14.19|14.4|14.2|14.4|14.2|14.37|14.17|130
1690291200000|2023-07-25 13:20:00|14.39|14.19|14.4|14.2|14.4|14.2|14.37|14.17|122
1690291500000|2023-07-25 13:25:00|14.39|14.19|14.39|14.19|14.41|14.21|14.39|14.19|21
1690291800000|2023-07-25 13:30:00|14.4|14.2|14.42|14.22|14.42|14.22|14.39|14.19|95
1690292100000|2023-07-25 13:35:00|14.41|14.21|14.59|14.39|14.6|14.4|14.41|14.21|292
1690292400000|2023-07-25 13:40:00|14.58|14.38|14.73|14.53|14.75|14.55|14.57|14.37|230
1690292700000|2023-07-25 13:45:00|14.74|14.54|14.63|14.43|14.75|14.55|14.63|14.43|187
1690293000000|2023-07-25 13:50:00|14.64|14.44|14.71|14.51|14.71|14.51|14.61|14.41|168
1690293300000|2023-07-25 13:55:00|14.72|14.52|14.74|14.54|14.76|14.56|14.68|14.48|175
1690293600000|2023-07-25 14:00:00|14.75|14.55|14.67|14.47|14.77|14.57|14.65|14.45|203
1690293900000|2023-07-25 14:05:00|14.66|14.46|14.85|14.65|14.88|14.68|14.66|14.46|187
1690294200000|2023-07-25 14:10:00|14.86|14.66|14.96|14.76|14.98|14.78|14.85|14.65|300
1690294500000|2023-07-25 14:15:00|14.95|14.75|14.88|14.68|14.98|14.78|14.88|14.68|182
1690294800000|2023-07-25 14:20:00|14.89|14.69|14.97|14.77|14.97|14.77|14.86|14.66|147
1690295100000|2023-07-25 14:25:00|14.96|14.76|15.01|14.81|15.1|14.9|14.92|14.72|173
1690295400000|2023-07-25 14:30:00|15.02|14.82|14.8|14.6|15.03|14.83|14.79|14.59|194
1690295700000|2023-07-25 14:35:00|14.79|14.59|14.84|14.64|14.87|14.67|14.79|14.59|207
1690296000000|2023-07-25 14:40:00|14.83|14.63|14.8|14.6|14.84|14.64|14.77|14.57|130
1690296300000|2023-07-25 14:45:00|14.81|14.61|14.81|14.61|14.83|14.63|14.77|14.57|111
1690296600000|2023-07-25 14:50:00|14.82|14.62|14.86|14.66|14.87|14.67|14.82|14.62|87
1690296900000|2023-07-25 14:55:00|14.85|14.65|14.83|14.63|14.87|14.67|14.83|14.63|77
1690297200000|2023-07-25 15:00:00|14.82|14.62|14.88|14.68|14.9|14.7|14.8|14.6|107
1690297500000|2023-07-25 15:05:00|14.89|14.69|14.94|14.74|14.96|14.76|14.88|14.68|86
1690297800000|2023-07-25 15:10:00|14.93|14.73|14.9|14.7|14.97|14.77|14.88|14.68|104
1690298100000|2023-07-25 15:15:00|14.89|14.69|14.93|14.73|14.94|14.74|14.88|14.68|67
1690298400000|2023-07-25 15:20:00|14.94|14.74|14.91|14.71|14.97|14.77|14.91|14.71|91
1690298700000|2023-07-25 15:25:00|14.9|14.7|14.82|14.62|14.9|14.7|14.81|14.61|109
1690299000000|2023-07-25 15:30:00|14.83|14.63|14.81|14.61|14.84|14.64|14.79|14.59|99
1690299300000|2023-07-25 15:35:00|14.8|14.6|14.87|14.67|14.89|14.69|14.8|14.6|66
1690299600000|2023-07-25 15:40:00|14.88|14.68|14.92|14.72|14.93|14.73|14.86|14.66|67
1690299900000|2023-07-25 15:45:00|14.93|14.73|14.92|14.72|14.97|14.77|14.89|14.69|128
1690300200000|2023-07-25 15:50:00|14.93|14.73|14.93|14.73|14.96|14.76|14.92|14.72|99
1690300500000|2023-07-25 15:55:00|14.94|14.74|14.86|14.66|14.95|14.75|14.85|14.65|101
1690300800000|2023-07-25 16:00:00|14.87|14.67|14.82|14.62|14.87|14.67|14.82|14.62|172
1690301100000|2023-07-25 16:05:00|14.83|14.63|14.84|14.64|14.86|14.66|14.8|14.6|140
1690301400000|2023-07-25 16:10:00|14.83|14.63|14.83|14.63|14.84|14.64|14.79|14.59|131
1690301700000|2023-07-25 16:15:00|14.82|14.62|14.84|14.64|14.85|14.65|14.8|14.6|153
1690302000000|2023-07-25 16:20:00|14.85|14.65|14.87|14.67|14.89|14.69|14.85|14.65|77
1690302300000|2023-07-25 16:25:00|14.86|14.66|14.83|14.63|14.87|14.67|14.81|14.61|102
1690302600000|2023-07-25 16:30:00|14.84|14.64|14.78|14.58|14.86|14.66|14.78|14.58|119
1690302900000|2023-07-25 16:35:00|14.77|14.57|14.74|14.54|14.8|14.6|14.74|14.54|211
1690303200000|2023-07-25 16:40:00|14.73|14.53|14.71|14.51|14.77|14.57|14.7|14.5|129
1690303500000|2023-07-25 16:45:00|14.7|14.5|14.66|14.46|14.71|14.51|14.65|14.45|157
1690303800000|2023-07-25 16:50:00|14.67|14.47|14.65|14.45|14.69|14.49|14.64|14.44|111
1690304100000|2023-07-25 16:55:00|14.64|14.44|14.64|14.44|14.67|14.47|14.64|14.44|143
1690304400000|2023-07-25 17:00:00|14.65|14.45|14.6|14.4|14.67|14.47|14.59|14.39|76
1690304700000|2023-07-25 17:05:00|14.61|14.41|14.57|14.37|14.61|14.41|14.56|14.36|171
1690305000000|2023-07-25 17:10:00|14.58|14.38|14.6|14.4|14.61|14.41|14.56|14.36|163
1690305300000|2023-07-25 17:15:00|14.59|14.39|14.58|14.38|14.62|14.42|14.58|14.38|52
1690305600000|2023-07-25 17:20:00|14.57|14.37|14.58|14.38|14.59|14.39|14.54|14.34|52
1690305900000|2023-07-25 17:25:00|14.57|14.37|14.68|14.48|14.69|14.49|14.57|14.37|138
1690306200000|2023-07-25 17:30:00|14.67|14.47|14.64|14.44|14.69|14.49|14.64|14.44|82
1690306500000|2023-07-25 17:35:00|14.65|14.45|14.67|14.47|14.67|14.47|14.62|14.42|85
1690306800000|2023-07-25 17:40:00|14.68|14.48|14.67|14.47|14.7|14.5|14.67|14.47|44
1690307100000|2023-07-25 17:45:00|14.66|14.46|14.62|14.42|14.66|14.46|14.61|14.41|30
1690307400000|2023-07-25 17:50:00|14.63|14.43|14.62|14.42|14.64|14.44|14.61|14.41|114
1690307700000|2023-07-25 17:55:00|14.63|14.43|14.67|14.47|14.67|14.47|14.6|14.4|95
1690308000000|2023-07-25 18:00:00|14.68|14.48|14.68|14.48|14.68|14.48|14.63|14.43|81
1690308300000|2023-07-25 18:05:00|14.67|14.47|14.68|14.48|14.71|14.51|14.66|14.46|72
1690308600000|2023-07-25 18:10:00|14.67|14.47|14.65|14.45|14.68|14.48|14.64|14.44|97
1690308900000|2023-07-25 18:15:00|14.64|14.44|14.68|14.48|14.68|14.48|14.63|14.43|65
1690309200000|2023-07-25 18:20:00|14.67|14.47|14.65|14.45|14.68|14.48|14.64|14.44|81
1690309500000|2023-07-25 18:25:00|14.64|14.44|14.65|14.45|14.65|14.45|14.63|14.43|154
1690309800000|2023-07-25 18:30:00|14.64|14.44|14.63|14.43|14.65|14.45|14.62|14.42|28
1690310100000|2023-07-25 18:35:00|14.62|14.42|14.6|14.4|14.63|14.43|14.59|14.39|41
1690310400000|2023-07-25 18:40:00|14.59|14.39|14.52|14.32|14.62|14.42|14.5|14.3|102
1690310700000|2023-07-25 18:45:00|14.53|14.33|14.5|14.3|14.54|14.34|14.49|14.29|82
1690311000000|2023-07-25 18:50:00|14.49|14.29|14.49|14.29|14.5|14.3|14.47|14.27|71
1690311300000|2023-07-25 18:55:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|82
1690311600000|2023-07-25 19:00:00|14.48|14.28|14.48|14.28|14.5|14.3|14.47|14.27|57
1690311900000|2023-07-25 19:05:00|14.49|14.29|14.48|14.28|14.5|14.3|14.48|14.28|144
1690312200000|2023-07-25 19:10:00|14.49|14.29|14.53|14.33|14.53|14.33|14.48|14.28|61
1690312500000|2023-07-25 19:15:00|14.52|14.32|14.49|14.29|14.53|14.33|14.48|14.28|86
1690312800000|2023-07-25 19:20:00|14.48|14.28|14.55|14.35|14.55|14.35|14.48|14.28|88
1690313100000|2023-07-25 19:25:00|14.54|14.34|14.53|14.33|14.56|14.36|14.53|14.33|140
1690313400000|2023-07-25 19:30:00|14.52|14.32|14.51|14.31|14.56|14.36|14.51|14.31|82
1690313700000|2023-07-25 19:35:00|14.52|14.32|14.52|14.32|14.53|14.33|14.5|14.3|125
1690314000000|2023-07-25 19:40:00|14.51|14.31|14.54|14.34|14.54|14.34|14.51|14.31|42
1690314300000|2023-07-25 19:45:00|14.53|14.33|14.52|14.32|14.55|14.35|14.52|14.32|60
1690314600000|2023-07-25 19:50:00|14.51|14.31|14.51|14.31|14.53|14.33|14.51|14.31|43
1690314900000|2023-07-25 19:55:00|14.52|14.32|14.49|14.29|14.52|14.32|14.48|14.28|38
1690315200000|2023-07-25 20:00:00|14.5|14.3|14.47|14.27|14.5|14.3|14.47|14.27|142
1690315500000|2023-07-25 20:05:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|14
1690315800000|2023-07-25 20:10:00|14.48|14.28|14.44|14.24|14.49|14.29|14.42|14.22|67
1690316100000|2023-07-25 20:15:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|35
1690316400000|2023-07-25 20:20:00|14.46|14.26|14.51|14.31|14.54|14.34|14.46|14.26|52
1690316700000|2023-07-25 20:25:00|14.52|14.32|14.53|14.33|14.53|14.33|14.49|14.29|32
1690317000000|2023-07-25 20:30:00|14.52|14.32|14.51|14.31|14.53|14.33|14.5|14.3|60
1690317300000|2023-07-25 20:35:00|14.5|14.3|14.5|14.3|14.52|14.32|14.49|14.29|109
1690317600000|2023-07-25 20:40:00|14.49|14.29|14.49|14.29|14.5|14.3|14.48|14.28|111
1690317900000|2023-07-25 20:45:00|14.5|14.3|14.48|14.28|14.51|14.31|14.47|14.27|69
1690318200000|2023-07-25 20:50:00|14.47|14.27|14.46|14.26|14.48|14.28|14.46|14.26|80
1690318500000|2023-07-25 20:55:00|14.47|14.27|14.47|14.27|14.47|14.27|14.46|14.26|41
1690318800000|2023-07-25 21:00:00|14.48|14.28|14.47|14.27|14.49|14.29|14.46|14.26|16
1690319100000|2023-07-25 21:05:00|14.48|14.28|14.56|14.36|14.57|14.37|14.47|14.27|23
1690319400000|2023-07-25 21:10:00|14.55|14.35|14.52|14.32|14.55|14.35|14.51|14.31|42
1690319700000|2023-07-25 21:15:00|14.51|14.31|14.49|14.29|14.52|14.32|14.48|14.28|11
1690320000000|2023-07-25 21:20:00|14.51|14.31|14.49|14.29|14.51|14.31|14.48|14.28|21
1690320300000|2023-07-25 21:25:00|14.48|14.28|14.56|14.36|14.56|14.36|14.48|14.28|39
1690320600000|2023-07-25 21:30:00|14.57|14.37|14.57|14.37|14.59|14.39|14.55|14.35|40
1690320900000|2023-07-25 21:35:00|14.56|14.36|14.57|14.37|14.58|14.38|14.56|14.36|8
1690321200000|2023-07-25 21:40:00|14.58|14.38|14.59|14.39|14.6|14.4|14.58|14.38|8
1690321500000|2023-07-25 21:45:00|14.6|14.4|14.6|14.4|14.65|14.45|14.6|14.4|13
1690321800000|2023-07-25 21:50:00|14.61|14.41|14.67|14.47|14.69|14.49|14.61|14.41|65
1690322100000|2023-07-25 21:55:00|14.66|14.46|14.66|14.46|14.67|14.47|14.64|14.44|37
1690322400000|2023-07-25 22:00:00|14.67|14.47|14.67|14.47|14.69|14.49|14.65|14.45|53
1690322700000|2023-07-25 22:05:00|14.66|14.46|14.65|14.45|14.67|14.47|14.65|14.45|72
1690323000000|2023-07-25 22:10:00|14.64|14.44|14.67|14.47|14.67|14.47|14.63|14.43|76
1690323300000|2023-07-25 22:15:00|14.66|14.46|14.66|14.46|14.69|14.49|14.65|14.45|49
1690323600000|2023-07-25 22:20:00|14.65|14.45|14.64|14.44|14.65|14.45|14.6|14.4|178
1690323900000|2023-07-25 22:25:00|14.65|14.45|14.68|14.48|14.69|14.49|14.64|14.44|112
1690324200000|2023-07-25 22:30:00|14.69|14.49|14.68|14.48|14.7|14.5|14.67|14.47|78
1690324500000|2023-07-25 22:35:00|14.69|14.49|14.69|14.49|14.7|14.5|14.67|14.47|69
1690324800000|2023-07-25 22:40:00|14.68|14.48|14.69|14.49|14.7|14.5|14.66|14.46|41
1690325100000|2023-07-25 22:45:00|14.7|14.5|14.77|14.57|14.78|14.58|14.69|14.49|98
1690325400000|2023-07-25 22:50:00|14.78|14.58|14.77|14.57|14.8|14.6|14.76|14.56|52
1690325700000|2023-07-25 22:55:00|14.76|14.56|14.73|14.53|14.78|14.58|14.71|14.51|119
1690326000000|2023-07-25 23:00:00|14.72|14.52|14.72|14.52|14.78|14.58|14.72|14.52|53
1690326300000|2023-07-25 23:05:00|14.71|14.51|14.73|14.53|14.73|14.53|14.7|14.5|41
1690326600000|2023-07-25 23:10:00|14.72|14.52|14.7|14.5|14.72|14.52|14.7|14.5|23
1690326900000|2023-07-25 23:15:00|14.71|14.51|14.71|14.51|14.73|14.53|14.71|14.51|17
1690327200000|2023-07-25 23:20:00|14.7|14.5|14.72|14.52|14.72|14.52|14.69|14.49|21
1690327500000|2023-07-25 23:25:00|14.71|14.51|14.72|14.52|14.72|14.52|14.71|14.51|24
1690327800000|2023-07-25 23:30:00|14.71|14.51|14.73|14.53|14.75|14.55|14.71|14.51|63
1690328100000|2023-07-25 23:35:00|14.74|14.54|14.74|14.54|14.75|14.55|14.72|14.52|103
1690328400000|2023-07-25 23:40:00|14.73|14.53|14.69|14.49|14.75|14.55|14.69|14.49|69
1690328700000|2023-07-25 23:45:00|14.7|14.5|14.65|14.45|14.71|14.51|14.65|14.45|32
1690329000000|2023-07-25 23:50:00|14.64|14.44|14.61|14.41|14.66|14.46|14.61|14.41|112
1690329300000|2023-07-25 23:55:00|14.62|14.42|14.59|14.39|14.62|14.42|14.58|14.38|92
1690329600000|2023-07-26 00:00:00|14.6|14.4|14.55|14.35|14.61|14.41|14.54|14.34|56
1690329900000|2023-07-26 00:05:00|14.54|14.34|14.56|14.36|14.57|14.37|14.53|14.33|77
1690330200000|2023-07-26 00:10:00|14.55|14.35|14.55|14.35|14.57|14.37|14.53|14.33|71
1690330500000|2023-07-26 00:15:00|14.56|14.36|14.49|14.29|14.57|14.37|14.49|14.29|50
1690330800000|2023-07-26 00:20:00|14.5|14.3|14.49|14.29|14.5|14.3|14.47|14.27|72
1690331100000|2023-07-26 00:25:00|14.48|14.28|14.52|14.32|14.52|14.32|14.48|14.28|53
1690331400000|2023-07-26 00:30:00|14.51|14.31|14.48|14.28|14.52|14.32|14.47|14.27|68
1690331700000|2023-07-26 00:35:00|14.49|14.29|14.53|14.33|14.54|14.34|14.48|14.28|73
1690332000000|2023-07-26 00:40:00|14.54|14.34|14.57|14.37|14.6|14.4|14.52|14.32|119
1690332300000|2023-07-26 00:45:00|14.56|14.36|14.57|14.37|14.57|14.37|14.56|14.36|28
1690332600000|2023-07-26 00:50:00|14.58|14.38|14.62|14.42|14.62|14.42|14.56|14.36|32
1690332900000|2023-07-26 00:55:00|14.61|14.41|14.64|14.44|14.65|14.45|14.61|14.41|58
1690333200000|2023-07-26 01:00:00|14.63|14.43|14.6|14.4|14.63|14.43|14.6|14.4|178
1690333500000|2023-07-26 01:05:00|14.59|14.39|14.54|14.34|14.6|14.4|14.54|14.34|132
1690333800000|2023-07-26 01:10:00|14.53|14.33|14.57|14.37|14.58|14.38|14.53|14.33|119
1690334100000|2023-07-26 01:15:00|14.58|14.38|14.52|14.32|14.59|14.39|14.52|14.32|57
1690334400000|2023-07-26 01:20:00|14.53|14.33|14.52|14.32|14.55|14.35|14.5|14.3|96
1690334700000|2023-07-26 01:25:00|14.51|14.31|14.5|14.3|14.53|14.33|14.49|14.29|76
1690335000000|2023-07-26 01:30:00|14.49|14.29|14.46|14.26|14.5|14.3|14.45|14.25|32
1690335300000|2023-07-26 01:35:00|14.45|14.25|14.41|14.21|14.46|14.26|14.41|14.21|77
1690335600000|2023-07-26 01:40:00|14.42|14.22|14.45|14.25|14.47|14.27|14.42|14.22|124
1690335900000|2023-07-26 01:45:00|14.46|14.26|14.44|14.24|14.48|14.28|14.43|14.23|63
1690336200000|2023-07-26 01:50:00|14.43|14.23|14.41|14.21|14.45|14.25|14.4|14.2|31
1690336500000|2023-07-26 01:55:00|14.4|14.2|14.41|14.21|14.41|14.21|14.4|14.2|184
1690336800000|2023-07-26 02:00:00|14.42|14.22|14.4|14.2|14.46|14.26|14.4|14.2|69
1690337100000|2023-07-26 02:05:00|14.39|14.19|14.4|14.2|14.4|14.2|14.37|14.17|58
1690337400000|2023-07-26 02:10:00|14.41|14.21|14.36|14.16|14.41|14.21|14.35|14.15|38
1690337700000|2023-07-26 02:15:00|14.37|14.17|14.37|14.17|14.38|14.18|14.35|14.15|97
1690338000000|2023-07-26 02:20:00|14.36|14.16|14.4|14.2|14.42|14.22|14.36|14.16|43
1690338300000|2023-07-26 02:25:00|14.41|14.21|14.4|14.2|14.41|14.21|14.39|14.19|32
1690338600000|2023-07-26 02:30:00|14.39|14.19|14.36|14.16|14.4|14.2|14.36|14.16|114
1690338900000|2023-07-26 02:35:00|14.35|14.15|14.35|14.15|14.37|14.17|14.34|14.14|83
1690339200000|2023-07-26 02:40:00|14.34|14.14|14.34|14.14|14.36|14.16|14.34|14.14|53
1690339500000|2023-07-26 02:45:00|14.33|14.13|14.35|14.15|14.35|14.15|14.32|14.12|37
1690339800000|2023-07-26 02:50:00|14.36|14.16|14.4|14.2|14.41|14.21|14.35|14.15|105
1690340100000|2023-07-26 02:55:00|14.39|14.19|14.49|14.29|14.49|14.29|14.39|14.19|127
1690340400000|2023-07-26 03:00:00|14.48|14.28|14.48|14.28|14.53|14.33|14.47|14.27|101
1690340700000|2023-07-26 03:05:00|14.47|14.27|14.51|14.31|14.51|14.31|14.44|14.24|88
1690341000000|2023-07-26 03:10:00|14.52|14.32|14.53|14.33|14.57|14.37|14.51|14.31|114
1690341300000|2023-07-26 03:15:00|14.54|14.34|14.5|14.3|14.54|14.34|14.5|14.3|179
1690341600000|2023-07-26 03:20:00|14.49|14.29|14.49|14.29|14.5|14.3|14.47|14.27|45
1690341900000|2023-07-26 03:25:00|14.5|14.3|14.49|14.29|14.53|14.33|14.48|14.28|56
1690342200000|2023-07-26 03:30:00|14.48|14.28|14.48|14.28|14.49|14.29|14.45|14.25|114
1690342500000|2023-07-26 03:35:00|14.47|14.27|14.55|14.35|14.56|14.36|14.47|14.27|81
1690342800000|2023-07-26 03:40:00|14.54|14.34|14.57|14.37|14.58|14.38|14.53|14.33|88
1690343100000|2023-07-26 03:45:00|14.56|14.36|14.58|14.38|14.59|14.39|14.55|14.35|98
1690343400000|2023-07-26 03:50:00|14.59|14.39|14.59|14.39|14.6|14.4|14.57|14.37|115
1690343700000|2023-07-26 03:55:00|14.58|14.38|14.58|14.38|14.61|14.41|14.58|14.38|103
1690344000000|2023-07-26 04:00:00|14.57|14.37|14.54|14.34|14.59|14.39|14.53|14.33|110
1690344300000|2023-07-26 04:05:00|14.53|14.33|14.54|14.34|14.56|14.36|14.53|14.33|40
1690344600000|2023-07-26 04:10:00|14.53|14.33|14.55|14.35|14.56|14.36|14.53|14.33|77
1690344900000|2023-07-26 04:15:00|14.56|14.36|14.53|14.33|14.56|14.36|14.53|14.33|90
1690345200000|2023-07-26 04:20:00|14.54|14.34|14.5|14.3|14.55|14.35|14.5|14.3|177
1690345500000|2023-07-26 04:25:00|14.49|14.29|14.46|14.26|14.5|14.3|14.46|14.26|42
1690345800000|2023-07-26 04:30:00|14.47|14.27|14.47|14.27|14.49|14.29|14.46|14.26|81
1690346100000|2023-07-26 04:35:00|14.46|14.26|14.42|14.22|14.47|14.27|14.41|14.21|83
1690346400000|2023-07-26 04:40:00|14.41|14.21|14.4|14.2|14.43|14.23|14.4|14.2|94
1690346700000|2023-07-26 04:45:00|14.39|14.19|14.41|14.21|14.42|14.22|14.39|14.19|111
1690347000000|2023-07-26 04:50:00|14.42|14.22|14.4|14.2|14.43|14.23|14.39|14.19|57
1690347300000|2023-07-26 04:55:00|14.39|14.19|14.38|14.18|14.41|14.21|14.38|14.18|46
1690347600000|2023-07-26 05:00:00|14.39|14.19|14.37|14.17|14.4|14.2|14.36|14.16|55
1690347900000|2023-07-26 05:05:00|14.36|14.16|14.39|14.19|14.39|14.19|14.34|14.14|79
1690348200000|2023-07-26 05:10:00|14.38|14.18|14.4|14.2|14.4|14.2|14.37|14.17|41
1690348500000|2023-07-26 05:15:00|14.39|14.19|14.42|14.22|14.42|14.22|14.39|14.19|20
1690348800000|2023-07-26 05:20:00|14.41|14.21|14.39|14.19|14.42|14.22|14.38|14.18|43
1690349100000|2023-07-26 05:25:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|32
1690349400000|2023-07-26 05:30:00|14.38|14.18|14.37|14.17|14.39|14.19|14.37|14.17|58
1690349700000|2023-07-26 05:35:00|14.38|14.18|14.42|14.22|14.43|14.23|14.38|14.18|15
1690350000000|2023-07-26 05:40:00|14.41|14.21|14.43|14.23|14.44|14.24|14.41|14.21|15
1690350300000|2023-07-26 05:45:00|14.44|14.24|14.45|14.25|14.46|14.26|14.43|14.23|34
1690350600000|2023-07-26 05:50:00|14.46|14.26|14.5|14.3|14.5|14.3|14.46|14.26|43
1690350900000|2023-07-26 05:55:00|14.49|14.29|14.5|14.3|14.5|14.3|14.49|14.29|54
1690351200000|2023-07-26 06:00:00|14.51|14.31|14.47|14.27|14.51|14.31|14.46|14.26|75
1690351500000|2023-07-26 06:05:00|14.46|14.26|14.48|14.28|14.51|14.31|14.46|14.26|19
1690351800000|2023-07-26 06:10:00|14.47|14.27|14.47|14.27|14.48|14.28|14.45|14.25|33
1690352100000|2023-07-26 06:15:00|14.48|14.28|14.51|14.31|14.51|14.31|14.47|14.27|28
1690352400000|2023-07-26 06:20:00|14.5|14.3|14.51|14.31|14.51|14.31|14.48|14.28|26
1690352700000|2023-07-26 06:25:00|14.52|14.32|14.48|14.28|14.52|14.32|14.48|14.28|41
1690353000000|2023-07-26 06:30:00|14.47|14.27|14.5|14.3|14.51|14.31|14.46|14.26|52
1690353300000|2023-07-26 06:35:00|14.51|14.31|14.52|14.32|14.53|14.33|14.51|14.31|50
1690353600000|2023-07-26 06:40:00|14.51|14.31|14.44|14.24|14.53|14.33|14.44|14.24|72
1690353900000|2023-07-26 06:45:00|14.45|14.25|14.4|14.2|14.46|14.26|14.4|14.2|108
1690354200000|2023-07-26 06:50:00|14.39|14.19|14.37|14.17|14.39|14.19|14.37|14.17|37
1690354500000|2023-07-26 06:55:00|14.36|14.16|14.37|14.17|14.37|14.17|14.36|14.16|54
1690354800000|2023-07-26 07:00:00|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|18
1690355100000|2023-07-26 07:05:00|14.36|14.16|14.37|14.17|14.37|14.17|14.35|14.15|6
1690355400000|2023-07-26 07:10:00|14.36|14.16|14.33|14.13|14.37|14.17|14.33|14.13|20
1690355700000|2023-07-26 07:15:00|14.34|14.14|14.31|14.11|14.34|14.14|14.31|14.11|30
1690356000000|2023-07-26 07:20:00|14.3|14.1|14.32|14.12|14.33|14.13|14.3|14.1|101
1690356300000|2023-07-26 07:25:00|14.33|14.13|14.31|14.11|14.33|14.13|14.28|14.08|32
1690356600000|2023-07-26 07:30:00|14.3|14.1|14.24|14.04|14.3|14.1|14.23|14.03|73
1690356900000|2023-07-26 07:35:00|14.25|14.05|14.21|14.01|14.25|14.05|14.21|14.01|69
1690357200000|2023-07-26 07:40:00|14.2|14|14.23|14.03|14.24|14.04|14.2|14|62
1690357500000|2023-07-26 07:45:00|14.22|14.02|14.22|14.02|14.23|14.03|14.2|14|57
1690357800000|2023-07-26 07:50:00|14.21|14.01|14.19|13.99|14.21|14.01|14.18|13.98|39
1690358100000|2023-07-26 07:55:00|14.18|13.98|14.14|13.94|14.19|13.99|14.14|13.94|37
1690358400000|2023-07-26 08:00:00|14.15|13.95|14.17|13.97|14.17|13.97|14.13|13.93|71
1690358700000|2023-07-26 08:05:00|14.18|13.98|14.24|14.04|14.24|14.04|14.17|13.97|56
1690359000000|2023-07-26 08:10:00|14.23|14.03|14.23|14.03|14.24|14.04|14.22|14.02|93
1690359300000|2023-07-26 08:15:00|14.24|14.04|14.19|13.99|14.24|14.04|14.18|13.98|54
1690359600000|2023-07-26 08:20:00|14.18|13.98|14.17|13.97|14.21|14.01|14.15|13.95|44
1690359900000|2023-07-26 08:25:00|14.16|13.96|14.18|13.98|14.19|13.99|14.14|13.94|59
1690360200000|2023-07-26 08:30:00|14.19|13.99|14.19|13.99|14.19|13.99|14.16|13.96|21
1690360500000|2023-07-26 08:35:00|14.18|13.98|14.22|14.02|14.22|14.02|14.17|13.97|41
1690360800000|2023-07-26 08:40:00|14.21|14.01|14.2|14|14.24|14.04|14.2|14|20
1690361100000|2023-07-26 08:45:00|14.21|14.01|14.2|14|14.21|14.01|14.19|13.99|18
1690361400000|2023-07-26 08:50:00|14.19|13.99|14.22|14.02|14.22|14.02|14.19|13.99|56
1690361700000|2023-07-26 08:55:00|14.21|14.01|14.22|14.02|14.22|14.02|14.21|14.01|76
1690362000000|2023-07-26 09:00:00|14.23|14.03|14.25|14.05|14.25|14.05|14.23|14.03|21
1690362300000|2023-07-26 09:05:00|14.24|14.04|14.25|14.05|14.26|14.06|14.23|14.03|18
1690362600000|2023-07-26 09:10:00|14.26|14.06|14.22|14.02|14.27|14.07|14.21|14.01|83
1690362900000|2023-07-26 09:15:00|14.23|14.03|14.27|14.07|14.27|14.07|14.22|14.02|87
1690363200000|2023-07-26 09:20:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|79
1690363500000|2023-07-26 09:25:00|14.25|14.05|14.21|14.01|14.26|14.06|14.21|14.01|141
1690363800000|2023-07-26 09:30:00|14.22|14.02|14.22|14.02|14.23|14.03|14.17|13.97|101
1690364100000|2023-07-26 09:35:00|14.23|14.03|14.25|14.05|14.26|14.06|14.22|14.02|97
1690364400000|2023-07-26 09:40:00|14.24|14.04|14.22|14.02|14.25|14.05|14.19|13.99|72
1690364700000|2023-07-26 09:45:00|14.21|14.01|14.25|14.05|14.26|14.06|14.2|14|77
1690365000000|2023-07-26 09:50:00|14.24|14.04|14.2|14|14.26|14.06|14.16|13.96|69
1690365300000|2023-07-26 09:55:00|14.21|14.01|14.17|13.97|14.21|14.01|14.16|13.96|69
1690365600000|2023-07-26 10:00:00|14.18|13.98|14.22|14.02|14.23|14.03|14.18|13.98|75
1690365900000|2023-07-26 10:05:00|14.23|14.03|14.2|14|14.24|14.04|14.2|14|41
1690366200000|2023-07-26 10:10:00|14.21|14.01|14.26|14.06|14.26|14.06|14.2|14|70
1690366500000|2023-07-26 10:15:00|14.25|14.05|14.22|14.02|14.27|14.07|14.22|14.02|40
1690366800000|2023-07-26 10:20:00|14.23|14.03|14.28|14.08|14.29|14.09|14.22|14.02|150
1690367100000|2023-07-26 10:25:00|14.29|14.09|14.29|14.09|14.3|14.1|14.27|14.07|45
1690367400000|2023-07-26 10:30:00|14.28|14.08|14.34|14.14|14.38|14.18|14.28|14.08|110
1690367700000|2023-07-26 10:35:00|14.35|14.15|14.38|14.18|14.39|14.19|14.32|14.12|146
1690368000000|2023-07-26 10:40:00|14.39|14.19|14.32|14.12|14.4|14.2|14.3|14.1|74
1690368300000|2023-07-26 10:45:00|14.31|14.11|14.27|14.07|14.33|14.13|14.26|14.06|149
1690368600000|2023-07-26 10:50:00|14.26|14.06|14.22|14.02|14.27|14.07|14.21|14.01|39
1690368900000|2023-07-26 10:55:00|14.21|14.01|14.2|14|14.23|14.03|14.19|13.99|84
1690369200000|2023-07-26 11:00:00|14.21|14.01|14.25|14.05|14.26|14.06|14.19|13.99|119
1690369500000|2023-07-26 11:05:00|14.26|14.06|14.23|14.03|14.26|14.06|14.21|14.01|132
1690369800000|2023-07-26 11:10:00|14.22|14.02|14.26|14.06|14.26|14.06|14.21|14.01|89
1690370100000|2023-07-26 11:15:00|14.25|14.05|14.26|14.06|14.27|14.07|14.23|14.03|184
1690370400000|2023-07-26 11:20:00|14.25|14.05|14.24|14.04|14.26|14.06|14.22|14.02|82
1690370700000|2023-07-26 11:25:00|14.23|14.03|14.22|14.02|14.24|14.04|14.22|14.02|14
1690371000000|2023-07-26 11:30:00|14.23|14.03|14.27|14.07|14.28|14.08|14.22|14.02|63
1690371300000|2023-07-26 11:35:00|14.26|14.06|14.29|14.09|14.29|14.09|14.26|14.06|58
1690371600000|2023-07-26 11:40:00|14.28|14.08|14.27|14.07|14.29|14.09|14.25|14.05|66
1690371900000|2023-07-26 11:45:00|14.26|14.06|14.2|14|14.27|14.07|14.2|14|35
1690372200000|2023-07-26 11:50:00|14.21|14.01|14.2|14|14.21|14.01|14.18|13.98|104
1690372500000|2023-07-26 11:55:00|14.19|13.99|14.21|14.01|14.23|14.03|14.19|13.99|137
1690372800000|2023-07-26 12:00:00|14.2|14|14.2|14|14.21|14.01|14.17|13.97|99
1690373100000|2023-07-26 12:05:00|14.21|14.01|14.23|14.03|14.24|14.04|14.2|14|102
1690373400000|2023-07-26 12:10:00|14.24|14.04|14.29|14.09|14.29|14.09|14.23|14.03|98
1690373700000|2023-07-26 12:15:00|14.28|14.08|14.37|14.17|14.37|14.17|14.28|14.08|90
1690374000000|2023-07-26 12:20:00|14.36|14.16|14.38|14.18|14.4|14.2|14.36|14.16|93
1690374300000|2023-07-26 12:25:00|14.39|14.19|14.39|14.19|14.4|14.2|14.37|14.17|83
1690374600000|2023-07-26 12:30:00|14.38|14.18|14.36|14.16|14.4|14.2|14.36|14.16|115
1690374900000|2023-07-26 12:35:00|14.37|14.17|14.33|14.13|14.38|14.18|14.33|14.13|43
1690375200000|2023-07-26 12:40:00|14.34|14.14|14.38|14.18|14.39|14.19|14.33|14.13|40
1690375500000|2023-07-26 12:45:00|14.39|14.19|14.31|14.11|14.39|14.19|14.31|14.11|51
1690375800000|2023-07-26 12:50:00|14.32|14.12|14.32|14.12|14.35|14.15|14.31|14.11|47
1690376100000|2023-07-26 12:55:00|14.31|14.11|14.31|14.11|14.33|14.13|14.3|14.1|13
1690376400000|2023-07-26 13:00:00|14.32|14.12|14.3|14.1|14.34|14.14|14.29|14.09|39
1690376700000|2023-07-26 13:05:00|14.29|14.09|14.28|14.08|14.3|14.1|14.28|14.08|26
1690377000000|2023-07-26 13:10:00|14.29|14.09|14.33|14.13|14.33|14.13|14.28|14.08|79
1690377300000|2023-07-26 13:15:00|14.34|14.14|14.31|14.11|14.34|14.14|14.27|14.07|49
1690377600000|2023-07-26 13:20:00|14.32|14.12|14.3|14.1|14.32|14.12|14.29|14.09|19
1690377900000|2023-07-26 13:25:00|14.29|14.09|14.28|14.08|14.32|14.12|14.26|14.06|70
1690378200000|2023-07-26 13:30:00|14.27|14.07|14.23|14.03|14.29|14.09|14.21|14.01|99
1690378500000|2023-07-26 13:35:00|14.22|14.02|14.24|14.04|14.25|14.05|14.22|14.02|69
1690378800000|2023-07-26 13:40:00|14.25|14.05|14.25|14.05|14.26|14.06|14.24|14.04|71
1690379100000|2023-07-26 13:45:00|14.26|14.06|14.23|14.03|14.26|14.06|14.22|14.02|46
1690379400000|2023-07-26 13:50:00|14.24|14.04|14.24|14.04|14.25|14.05|14.23|14.03|73
1690379700000|2023-07-26 13:55:00|14.23|14.03|14.23|14.03|14.24|14.04|14.21|14.01|43
1690380000000|2023-07-26 14:00:00|14.24|14.04|14.28|14.08|14.34|14.14|14.23|14.03|117
1690380300000|2023-07-26 14:05:00|14.29|14.09|14.21|14.01|14.3|14.1|14.21|14.01|55
1690380600000|2023-07-26 14:10:00|14.22|14.02|14.21|14.01|14.23|14.03|14.2|14|50
1690380900000|2023-07-26 14:15:00|14.2|14|14.26|14.06|14.26|14.06|14.2|14|61
1690381200000|2023-07-26 14:20:00|14.27|14.07|14.3|14.1|14.3|14.1|14.26|14.06|74
1690381500000|2023-07-26 14:25:00|14.29|14.09|14.33|14.13|14.34|14.14|14.29|14.09|45
1690381800000|2023-07-26 14:30:00|14.34|14.14|14.33|14.13|14.37|14.17|14.31|14.11|68
1690382100000|2023-07-26 14:35:00|14.34|14.14|14.39|14.19|14.4|14.2|14.34|14.14|36
1690382400000|2023-07-26 14:40:00|14.4|14.2|14.41|14.21|14.46|14.26|14.4|14.2|51
1690382700000|2023-07-26 14:45:00|14.42|14.22|14.38|14.18|14.44|14.24|14.38|14.18|69
1690383000000|2023-07-26 14:50:00|14.39|14.19|14.42|14.22|14.44|14.24|14.39|14.19|44
1690383300000|2023-07-26 14:55:00|14.43|14.23|14.4|14.2|14.43|14.23|14.39|14.19|28
1690383600000|2023-07-26 15:00:00|14.41|14.21|14.37|14.17|14.42|14.22|14.36|14.16|51
1690383900000|2023-07-26 15:05:00|14.36|14.16|14.37|14.17|14.37|14.17|14.34|14.14|48
1690384200000|2023-07-26 15:10:00|14.38|14.18|14.41|14.21|14.42|14.22|14.37|14.17|54
1690384500000|2023-07-26 15:15:00|14.42|14.22|14.43|14.23|14.43|14.23|14.4|14.2|22
1690384800000|2023-07-26 15:20:00|14.42|14.22|14.39|14.19|14.43|14.23|14.39|14.19|110
1690385100000|2023-07-26 15:25:00|14.38|14.18|14.38|14.18|14.39|14.19|14.37|14.17|89
1690385400000|2023-07-26 15:30:00|14.39|14.19|14.41|14.21|14.42|14.22|14.37|14.17|131
1690385700000|2023-07-26 15:35:00|14.42|14.22|14.42|14.22|14.43|14.23|14.41|14.21|81
1690386000000|2023-07-26 15:40:00|14.43|14.23|14.42|14.22|14.43|14.23|14.41|14.21|26
1690386300000|2023-07-26 15:45:00|14.43|14.23|14.43|14.23|14.43|14.23|14.39|14.19|87
1690386600000|2023-07-26 15:50:00|14.42|14.22|14.43|14.23|14.46|14.26|14.42|14.22|84
1690386900000|2023-07-26 15:55:00|14.44|14.24|14.44|14.24|14.47|14.27|14.44|14.24|56
1690387200000|2023-07-26 16:00:00|14.45|14.25|14.45|14.25|14.48|14.28|14.44|14.24|91
1690387500000|2023-07-26 16:05:00|14.44|14.24|14.44|14.24|14.48|14.28|14.43|14.23|113
1690387800000|2023-07-26 16:10:00|14.43|14.23|14.42|14.22|14.45|14.25|14.41|14.21|66
1690388100000|2023-07-26 16:15:00|14.41|14.21|14.41|14.21|14.45|14.25|14.41|14.21|61
1690388400000|2023-07-26 16:20:00|14.4|14.2|14.34|14.14|14.4|14.2|14.34|14.14|37
1690388700000|2023-07-26 16:25:00|14.33|14.13|14.28|14.08|14.34|14.14|14.26|14.06|170
1690389000000|2023-07-26 16:30:00|14.27|14.07|14.28|14.08|14.29|14.09|14.26|14.06|146
1690389300000|2023-07-26 16:35:00|14.29|14.09|14.29|14.09|14.33|14.13|14.28|14.08|133
1690389600000|2023-07-26 16:40:00|14.28|14.08|14.33|14.13|14.34|14.14|14.28|14.08|80
1690389900000|2023-07-26 16:45:00|14.34|14.14|14.29|14.09|14.34|14.14|14.28|14.08|42
1690390200000|2023-07-26 16:50:00|14.28|14.08|14.27|14.07|14.31|14.11|14.27|14.07|58
1690390500000|2023-07-26 16:55:00|14.28|14.08|14.33|14.13|14.34|14.14|14.28|14.08|138
1690390800000|2023-07-26 17:00:00|14.34|14.14|14.38|14.18|14.38|14.18|14.33|14.13|35
1690391100000|2023-07-26 17:05:00|14.37|14.17|14.35|14.15|14.39|14.19|14.34|14.14|81
1690391400000|2023-07-26 17:10:00|14.34|14.14|14.31|14.11|14.36|14.16|14.27|14.07|194
1690391700000|2023-07-26 17:15:00|14.3|14.1|14.37|14.17|14.41|14.21|14.3|14.1|208
1690392000000|2023-07-26 17:20:00|14.36|14.16|14.41|14.21|14.42|14.22|14.36|14.16|98
1690392300000|2023-07-26 17:25:00|14.4|14.2|14.37|14.17|14.4|14.2|14.34|14.14|62
1690392600000|2023-07-26 17:30:00|14.38|14.18|14.42|14.22|14.43|14.23|14.36|14.16|113
1690392900000|2023-07-26 17:35:00|14.41|14.21|14.47|14.27|14.49|14.29|14.41|14.21|97
1690393200000|2023-07-26 17:40:00|14.46|14.26|14.43|14.23|14.46|14.26|14.42|14.22|90
1690393500000|2023-07-26 17:45:00|14.42|14.22|14.43|14.23|14.46|14.26|14.42|14.22|96
1690393800000|2023-07-26 17:50:00|14.44|14.24|14.48|14.28|14.49|14.29|14.43|14.23|77
1690394100000|2023-07-26 17:55:00|14.47|14.27|14.37|14.17|14.48|14.28|14.33|14.13|139
1690394400000|2023-07-26 18:00:00|14.36|14.16|14.65|14.45|14.69|14.49|14.35|14.15|273
1690394700000|2023-07-26 18:05:00|14.66|14.46|14.57|14.37|14.71|14.51|14.55|14.35|195
1690395000000|2023-07-26 18:10:00|14.56|14.36|14.69|14.49|14.74|14.54|14.52|14.32|172
1690395300000|2023-07-26 18:15:00|14.7|14.5|14.62|14.42|14.76|14.56|14.59|14.39|175
1690395600000|2023-07-26 18:20:00|14.61|14.41|14.61|14.41|14.67|14.47|14.58|14.38|136
1690395900000|2023-07-26 18:25:00|14.6|14.4|14.52|14.32|14.6|14.4|14.49|14.29|133
1690396200000|2023-07-26 18:30:00|14.53|14.33|14.51|14.31|14.55|14.35|14.5|14.3|79
1690396500000|2023-07-26 18:35:00|14.52|14.32|14.7|14.5|14.72|14.52|14.51|14.31|143
1690396800000|2023-07-26 18:40:00|14.71|14.51|14.78|14.58|14.83|14.63|14.68|14.48|182
1690397100000|2023-07-26 18:45:00|14.79|14.59|14.72|14.52|14.85|14.65|14.71|14.51|220
1690397400000|2023-07-26 18:50:00|14.73|14.53|14.74|14.54|14.77|14.57|14.71|14.51|116
1690397700000|2023-07-26 18:55:00|14.73|14.53|14.68|14.48|14.74|14.54|14.65|14.45|94
1690398000000|2023-07-26 19:00:00|14.69|14.49|14.61|14.41|14.7|14.5|14.6|14.4|97
1690398300000|2023-07-26 19:05:00|14.62|14.42|14.49|14.29|14.66|14.46|14.48|14.28|201
1690398600000|2023-07-26 19:10:00|14.48|14.28|14.55|14.35|14.56|14.36|14.47|14.27|208
1690398900000|2023-07-26 19:15:00|14.56|14.36|14.54|14.34|14.57|14.37|14.53|14.33|115
1690399200000|2023-07-26 19:20:00|14.55|14.35|14.64|14.44|14.65|14.45|14.55|14.35|98
1690399500000|2023-07-26 19:25:00|14.63|14.43|14.75|14.55|14.75|14.55|14.63|14.43|137
1690399800000|2023-07-26 19:30:00|14.76|14.56|14.69|14.49|14.76|14.56|14.67|14.47|112
1690400100000|2023-07-26 19:35:00|14.7|14.5|14.76|14.56|14.8|14.6|14.7|14.5|61
1690400400000|2023-07-26 19:40:00|14.77|14.57|14.82|14.62|14.84|14.64|14.76|14.56|136
1690400700000|2023-07-26 19:45:00|14.83|14.63|14.8|14.6|14.83|14.63|14.79|14.59|156
1690401000000|2023-07-26 19:50:00|14.79|14.59|14.81|14.61|14.83|14.63|14.78|14.58|114
1690401300000|2023-07-26 19:55:00|14.82|14.62|14.92|14.72|14.92|14.72|14.81|14.61|73
1690401600000|2023-07-26 20:00:00|14.93|14.73|14.82|14.62|14.93|14.73|14.81|14.61|176
1690401900000|2023-07-26 20:05:00|14.81|14.61|14.8|14.6|14.87|14.67|14.8|14.6|104
1690402200000|2023-07-26 20:10:00|14.81|14.61|14.8|14.6|14.82|14.62|14.79|14.59|86
1690402500000|2023-07-26 20:15:00|14.81|14.61|14.8|14.6|14.83|14.63|14.76|14.56|93
1690402800000|2023-07-26 20:20:00|14.81|14.61|14.82|14.62|14.84|14.64|14.79|14.59|70
1690403100000|2023-07-26 20:25:00|14.81|14.61|14.85|14.65|14.88|14.68|14.81|14.61|61
1690403400000|2023-07-26 20:30:00|14.86|14.66|14.96|14.76|14.99|14.79|14.85|14.65|127
1690403700000|2023-07-26 20:35:00|14.95|14.75|14.99|14.79|14.99|14.79|14.93|14.73|113
1690404000000|2023-07-26 20:40:00|15|14.8|15.04|14.84|15.08|14.88|14.98|14.78|178
1690404300000|2023-07-26 20:45:00|15.03|14.83|15.09|14.89|15.12|14.92|15.02|14.82|276
1690404600000|2023-07-26 20:50:00|15.08|14.88|15.23|15.03|15.23|15.03|15.07|14.87|224
1690404900000|2023-07-26 20:55:00|15.24|15.04|15.51|15.31|15.53|15.33|15.24|15.04|284
1690405200000|2023-07-26 21:00:00|15.5|15.3|15.74|15.54|15.77|15.57|15.39|15.19|166
1690405500000|2023-07-26 21:05:00|15.73|15.53|16.33|16.13|16.36|16.16|15.73|15.53|292
1690405800000|2023-07-26 21:10:00|16.32|16.12|16.09|15.89|16.37|16.17|15.91|15.71|313
1690406100000|2023-07-26 21:15:00|16.1|15.9|16.21|16.01|16.39|16.19|16|15.8|314
1690406400000|2023-07-26 21:20:00|16.22|16.02|16.1|15.9|16.29|16.09|16.04|15.84|202
1690406700000|2023-07-26 21:25:00|16.09|15.89|15.99|15.79|16.16|15.96|15.94|15.74|182
1690407000000|2023-07-26 21:30:00|16|15.8|16.06|15.86|16.15|15.95|15.98|15.78|167
1690407300000|2023-07-26 21:35:00|16.05|15.85|16.08|15.88|16.21|16.01|16.04|15.84|131
1690407600000|2023-07-26 21:40:00|16.07|15.87|16.02|15.82|16.1|15.9|15.99|15.79|59
1690407900000|2023-07-26 21:45:00|16.01|15.81|15.87|15.67|16.01|15.81|15.82|15.62|97
1690408200000|2023-07-26 21:50:00|15.86|15.66|15.79|15.59|15.87|15.67|15.76|15.56|96
1690408500000|2023-07-26 21:55:00|15.78|15.58|15.74|15.54|15.81|15.61|15.74|15.54|115
1690408800000|2023-07-26 22:00:00|15.73|15.53|15.63|15.43|15.77|15.57|15.63|15.43|169
1690409100000|2023-07-26 22:05:00|15.64|15.44|15.72|15.52|15.8|15.6|15.64|15.44|144
1690409400000|2023-07-26 22:10:00|15.71|15.51|15.79|15.59|15.83|15.63|15.7|15.5|127
1690409700000|2023-07-26 22:15:00|15.78|15.58|15.75|15.55|15.82|15.62|15.74|15.54|136
1690410000000|2023-07-26 22:20:00|15.74|15.54|15.68|15.48|15.78|15.58|15.66|15.46|111
1690410300000|2023-07-26 22:25:00|15.67|15.47|15.75|15.55|15.76|15.56|15.66|15.46|81
1690410600000|2023-07-26 22:30:00|15.74|15.54|15.77|15.57|15.79|15.59|15.71|15.51|74
1690410900000|2023-07-26 22:35:00|15.76|15.56|15.68|15.48|15.77|15.57|15.67|15.47|67
1690411200000|2023-07-26 22:40:00|15.69|15.49|15.69|15.49|15.78|15.58|15.68|15.48|89
1690411500000|2023-07-26 22:45:00|15.7|15.5|15.6|15.4|15.7|15.5|15.56|15.36|138
1690411800000|2023-07-26 22:50:00|15.61|15.41|15.69|15.49|15.69|15.49|15.6|15.4|91
1690412100000|2023-07-26 22:55:00|15.7|15.5|15.68|15.48|15.71|15.51|15.68|15.48|75
1690412400000|2023-07-26 23:00:00|15.69|15.49|15.75|15.55|15.84|15.64|15.69|15.49|202
1690412700000|2023-07-26 23:05:00|15.74|15.54|15.72|15.52|15.76|15.56|15.7|15.5|108
1690413000000|2023-07-26 23:10:00|15.73|15.53|15.68|15.48|15.75|15.55|15.65|15.45|90
1690413300000|2023-07-26 23:15:00|15.69|15.49|15.68|15.48|15.71|15.51|15.67|15.47|48
1690413600000|2023-07-26 23:20:00|15.69|15.49|15.59|15.39|15.69|15.49|15.58|15.38|101
1690413900000|2023-07-26 23:25:00|15.58|15.38|15.59|15.39|15.64|15.44|15.58|15.38|78
1690414200000|2023-07-26 23:30:00|15.58|15.38|15.57|15.37|15.62|15.42|15.57|15.37|56
1690414500000|2023-07-26 23:35:00|15.56|15.36|15.57|15.37|15.57|15.37|15.54|15.34|56
1690414800000|2023-07-26 23:40:00|15.58|15.38|15.54|15.34|15.61|15.41|15.54|15.34|131
1690415100000|2023-07-26 23:45:00|15.53|15.33|15.61|15.41|15.62|15.42|15.53|15.33|131
1690415400000|2023-07-26 23:50:00|15.62|15.42|15.71|15.51|15.72|15.52|15.61|15.41|72
1690415700000|2023-07-26 23:55:00|15.7|15.5|15.68|15.48|15.71|15.51|15.67|15.47|133
1690416000000|2023-07-27 00:00:00|15.67|15.47|15.66|15.46|15.69|15.49|15.59|15.39|104
1690416300000|2023-07-27 00:05:00|15.65|15.45|15.53|15.33|15.65|15.45|15.52|15.32|119
1690416600000|2023-07-27 00:10:00|15.52|15.32|15.49|15.29|15.54|15.34|15.45|15.25|140
1690416900000|2023-07-27 00:15:00|15.5|15.3|15.44|15.24|15.51|15.31|15.43|15.23|127
1690417200000|2023-07-27 00:20:00|15.45|15.25|15.53|15.33|15.55|15.35|15.44|15.24|60
1690417500000|2023-07-27 00:25:00|15.52|15.32|15.54|15.34|15.6|15.4|15.51|15.31|62
1690417800000|2023-07-27 00:30:00|15.53|15.33|15.58|15.38|15.63|15.43|15.53|15.33|81
1690418100000|2023-07-27 00:35:00|15.57|15.37|15.61|15.41|15.62|15.42|15.56|15.36|79
1690418400000|2023-07-27 00:40:00|15.6|15.4|15.48|15.28|15.61|15.41|15.47|15.27|89
1690418700000|2023-07-27 00:45:00|15.47|15.27|15.5|15.3|15.51|15.31|15.45|15.25|64
1690419000000|2023-07-27 00:50:00|15.51|15.31|15.51|15.31|15.56|15.36|15.49|15.29|67
1690419300000|2023-07-27 00:55:00|15.52|15.32|15.57|15.37|15.59|15.39|15.49|15.29|94
1690419600000|2023-07-27 01:00:00|15.58|15.38|15.61|15.41|15.62|15.42|15.56|15.36|92
1690419900000|2023-07-27 01:05:00|15.62|15.42|15.63|15.43|15.64|15.44|15.59|15.39|101
1690420200000|2023-07-27 01:10:00|15.64|15.44|15.66|15.46|15.7|15.5|15.63|15.43|153
1690420500000|2023-07-27 01:15:00|15.65|15.45|15.66|15.46|15.71|15.51|15.65|15.45|176
1690420800000|2023-07-27 01:20:00|15.65|15.45|15.69|15.49|15.7|15.5|15.65|15.45|153
1690421100000|2023-07-27 01:25:00|15.7|15.5|15.66|15.46|15.72|15.52|15.66|15.46|51
1690421400000|2023-07-27 01:30:00|15.67|15.47|15.65|15.45|15.72|15.52|15.64|15.44|99
1690421700000|2023-07-27 01:35:00|15.66|15.46|15.64|15.44|15.68|15.48|15.63|15.43|103
1690422000000|2023-07-27 01:40:00|15.63|15.43|15.63|15.43|15.66|15.46|15.63|15.43|151
1690422300000|2023-07-27 01:45:00|15.62|15.42|15.62|15.42|15.65|15.45|15.58|15.38|149
1690422600000|2023-07-27 01:50:00|15.63|15.43|15.6|15.4|15.64|15.44|15.59|15.39|106
1690422900000|2023-07-27 01:55:00|15.61|15.41|15.65|15.45|15.67|15.47|15.61|15.41|59
1690423200000|2023-07-27 02:00:00|15.66|15.46|15.61|15.41|15.68|15.48|15.61|15.41|80
1690423500000|2023-07-27 02:05:00|15.6|15.4|15.57|15.37|15.61|15.41|15.57|15.37|58
1690423800000|2023-07-27 02:10:00|15.56|15.36|15.53|15.33|15.58|15.38|15.52|15.32|40
1690424100000|2023-07-27 02:15:00|15.52|15.32|15.51|15.31|15.55|15.35|15.51|15.31|72
1690424400000|2023-07-27 02:20:00|15.52|15.32|15.58|15.38|15.59|15.39|15.51|15.31|45
1690424700000|2023-07-27 02:25:00|15.59|15.39|15.58|15.38|15.59|15.39|15.56|15.36|32
1690425000000|2023-07-27 02:30:00|15.59|15.39|15.61|15.41|15.62|15.42|15.58|15.38|69
1690425300000|2023-07-27 02:35:00|15.62|15.42|15.62|15.42|15.63|15.43|15.6|15.4|87
1690425600000|2023-07-27 02:40:00|15.61|15.41|15.6|15.4|15.63|15.43|15.6|15.4|104
1690425900000|2023-07-27 02:45:00|15.61|15.41|15.68|15.48|15.7|15.5|15.6|15.4|158
1690426200000|2023-07-27 02:50:00|15.69|15.49|15.7|15.5|15.7|15.5|15.65|15.45|158
1690426500000|2023-07-27 02:55:00|15.69|15.49|15.72|15.52|15.75|15.55|15.66|15.46|167
1690426800000|2023-07-27 03:00:00|15.71|15.51|15.76|15.56|15.77|15.57|15.69|15.49|78
1690427100000|2023-07-27 03:05:00|15.77|15.57|15.74|15.54|15.78|15.58|15.72|15.52|112
1690427400000|2023-07-27 03:10:00|15.75|15.55|15.76|15.56|15.77|15.57|15.74|15.54|104
1690427700000|2023-07-27 03:15:00|15.75|15.55|15.73|15.53|15.76|15.56|15.71|15.51|69
1690428000000|2023-07-27 03:20:00|15.74|15.54|15.78|15.58|15.78|15.58|15.74|15.54|163
1690428300000|2023-07-27 03:25:00|15.77|15.57|15.85|15.65|15.87|15.67|15.77|15.57|145
1690428600000|2023-07-27 03:30:00|15.84|15.64|15.94|15.74|15.95|15.75|15.84|15.64|235
1690428900000|2023-07-27 03:35:00|15.95|15.75|15.97|15.77|15.99|15.79|15.91|15.71|228
1690429200000|2023-07-27 03:40:00|15.96|15.76|15.94|15.74|16.07|15.87|15.93|15.73|329
1690429500000|2023-07-27 03:45:00|15.95|15.75|15.96|15.76|16|15.8|15.9|15.7|331
1690429800000|2023-07-27 03:50:00|15.97|15.77|15.93|15.73|15.97|15.77|15.9|15.7|213
1690430100000|2023-07-27 03:55:00|15.94|15.74|15.84|15.64|15.94|15.74|15.83|15.63|151
1690430400000|2023-07-27 04:00:00|15.85|15.65|15.94|15.74|15.95|15.75|15.83|15.63|104
1690430700000|2023-07-27 04:05:00|15.93|15.73|15.9|15.7|15.95|15.75|15.9|15.7|40
1690431000000|2023-07-27 04:10:00|15.91|15.71|15.86|15.66|15.94|15.74|15.86|15.66|92
1690431300000|2023-07-27 04:15:00|15.87|15.67|15.88|15.68|15.91|15.71|15.87|15.67|64
1690431600000|2023-07-27 04:20:00|15.87|15.67|15.85|15.65|15.9|15.7|15.85|15.65|97
1690431900000|2023-07-27 04:25:00|15.86|15.66|15.81|15.61|15.86|15.66|15.8|15.6|44
1690432200000|2023-07-27 04:30:00|15.82|15.62|15.87|15.67|15.88|15.68|15.8|15.6|77
1690432500000|2023-07-27 04:35:00|15.86|15.66|15.79|15.59|15.86|15.66|15.77|15.57|106
1690432800000|2023-07-27 04:40:00|15.8|15.6|15.79|15.59|15.81|15.61|15.75|15.55|102
1690433100000|2023-07-27 04:45:00|15.8|15.6|15.77|15.57|15.8|15.6|15.77|15.57|28
1690433400000|2023-07-27 04:50:00|15.78|15.58|15.75|15.55|15.79|15.59|15.73|15.53|131
1690433700000|2023-07-27 04:55:00|15.76|15.56|15.76|15.56|15.79|15.59|15.75|15.55|91
1690434000000|2023-07-27 05:00:00|15.77|15.57|15.74|15.54|15.83|15.63|15.74|15.54|172
1690434300000|2023-07-27 05:05:00|15.75|15.55|15.82|15.62|15.83|15.63|15.74|15.54|170
1690434600000|2023-07-27 05:10:00|15.83|15.63|15.9|15.7|15.91|15.71|15.82|15.62|198
1690434900000|2023-07-27 05:15:00|15.91|15.71|15.92|15.72|15.97|15.77|15.89|15.69|201
1690435200000|2023-07-27 05:20:00|15.93|15.73|15.94|15.74|15.96|15.76|15.89|15.69|170
1690435500000|2023-07-27 05:25:00|15.95|15.75|15.91|15.71|15.96|15.76|15.89|15.69|153
1690435800000|2023-07-27 05:30:00|15.9|15.7|15.91|15.71|15.93|15.73|15.86|15.66|116
1690436100000|2023-07-27 05:35:00|15.9|15.7|16|15.8|16.07|15.87|15.9|15.7|264
1690436400000|2023-07-27 05:40:00|16.01|15.81|16.06|15.86|16.08|15.88|15.99|15.79|310
1690436700000|2023-07-27 05:45:00|16.07|15.87|16.01|15.81|16.07|15.87|16|15.8|268
1690437000000|2023-07-27 05:50:00|16.02|15.82|15.98|15.78|16.04|15.84|15.97|15.77|253
1690437300000|2023-07-27 05:55:00|15.99|15.79|16|15.8|16.01|15.81|15.95|15.75|254
1690437600000|2023-07-27 06:00:00|16.01|15.81|15.95|15.75|16.02|15.82|15.93|15.73|163
1690437900000|2023-07-27 06:05:00|15.94|15.74|16.01|15.81|16.03|15.83|15.94|15.74|188
1690438200000|2023-07-27 06:10:00|16.02|15.82|16.06|15.86|16.06|15.86|15.98|15.78|253
1690438500000|2023-07-27 06:15:00|16.05|15.85|16.04|15.84|16.11|15.91|16.03|15.83|276
1690438800000|2023-07-27 06:20:00|16.05|15.85|16.01|15.81|16.08|15.88|15.99|15.79|364
1690439100000|2023-07-27 06:25:00|16.02|15.82|15.96|15.76|16.05|15.85|15.95|15.75|281
1690439400000|2023-07-27 06:30:00|15.95|15.75|15.97|15.77|16.03|15.83|15.95|15.75|203
1690439700000|2023-07-27 06:35:00|15.98|15.78|15.89|15.69|15.98|15.78|15.88|15.68|242
1690440000000|2023-07-27 06:40:00|15.88|15.68|15.9|15.7|15.91|15.71|15.86|15.66|151
1690440300000|2023-07-27 06:45:00|15.89|15.69|15.92|15.72|15.92|15.72|15.86|15.66|82
1690440600000|2023-07-27 06:50:00|15.91|15.71|15.84|15.64|15.92|15.72|15.84|15.64|190
1690440900000|2023-07-27 06:55:00|15.85|15.65|15.82|15.62|15.89|15.69|15.82|15.62|114
1690441200000|2023-07-27 07:00:00|15.83|15.63|15.84|15.64|15.86|15.66|15.82|15.62|84
1690441500000|2023-07-27 07:05:00|15.83|15.63|15.84|15.64|15.87|15.67|15.83|15.63|58
1690441800000|2023-07-27 07:10:00|15.85|15.65|15.83|15.63|15.85|15.65|15.81|15.61|81
1690442100000|2023-07-27 07:15:00|15.84|15.64|15.84|15.64|15.87|15.67|15.83|15.63|93
1690442400000|2023-07-27 07:20:00|15.83|15.63|15.81|15.61|15.86|15.66|15.81|15.61|76
1690442700000|2023-07-27 07:25:00|15.8|15.6|15.82|15.62|15.83|15.63|15.8|15.6|73
1690443000000|2023-07-27 07:30:00|15.83|15.63|15.82|15.62|15.91|15.71|15.8|15.6|224
1690443300000|2023-07-27 07:35:00|15.83|15.63|15.84|15.64|15.86|15.66|15.81|15.61|137
1690443600000|2023-07-27 07:40:00|15.85|15.65|15.9|15.7|15.94|15.74|15.85|15.65|276
1690443900000|2023-07-27 07:45:00|15.91|15.71|15.97|15.77|16.01|15.81|15.89|15.69|261
1690444200000|2023-07-27 07:50:00|15.96|15.76|16|15.8|16.01|15.81|15.96|15.76|199
1690444500000|2023-07-27 07:55:00|16.01|15.81|16.04|15.84|16.05|15.85|15.96|15.76|271
1690444800000|2023-07-27 08:00:00|16.03|15.83|15.98|15.78|16.07|15.87|15.98|15.78|311
1690445100000|2023-07-27 08:05:00|15.99|15.79|15.92|15.72|16|15.8|15.92|15.72|158
1690445400000|2023-07-27 08:10:00|15.91|15.71|15.96|15.76|15.96|15.76|15.9|15.7|96
1690445700000|2023-07-27 08:15:00|15.97|15.77|15.95|15.75|15.98|15.78|15.9|15.7|81
1690446000000|2023-07-27 08:20:00|15.94|15.74|16.06|15.86|16.07|15.87|15.92|15.72|110
1690446300000|2023-07-27 08:25:00|16.07|15.87|16.17|15.97|16.19|15.99|16.03|15.83|289
1690446600000|2023-07-27 08:30:00|16.16|15.96|16.07|15.87|16.17|15.97|16.07|15.87|271
1690446900000|2023-07-27 08:35:00|16.08|15.88|16.12|15.92|16.15|15.95|16.05|15.85|229
1690447200000|2023-07-27 08:40:00|16.13|15.93|16.08|15.88|16.13|15.93|16.06|15.86|244
1690447500000|2023-07-27 08:45:00|16.07|15.87|16.1|15.9|16.12|15.92|16.07|15.87|110
1690447800000|2023-07-27 08:50:00|16.11|15.91|16.1|15.9|16.13|15.93|16.09|15.89|154
1690448100000|2023-07-27 08:55:00|16.09|15.89|16.08|15.88|16.13|15.93|16.07|15.87|164
1690448400000|2023-07-27 09:00:00|16.09|15.89|16.08|15.88|16.09|15.89|16.05|15.85|156
1690448700000|2023-07-27 09:05:00|16.07|15.87|16.06|15.86|16.08|15.88|16.03|15.83|52
1690449000000|2023-07-27 09:10:00|16.07|15.87|16.27|16.07|16.31|16.11|16.07|15.87|185
1690449300000|2023-07-27 09:15:00|16.28|16.08|16.2|16|16.31|16.11|16.2|16|315
1690449600000|2023-07-27 09:20:00|16.19|15.99|16.2|16|16.22|16.02|16.18|15.98|114
1690449900000|2023-07-27 09:25:00|16.19|15.99|16.24|16.04|16.26|16.06|16.18|15.98|138
1690450200000|2023-07-27 09:30:00|16.23|16.03|16.32|16.12|16.34|16.14|16.23|16.03|132
1690450500000|2023-07-27 09:35:00|16.31|16.11|16.26|16.06|16.32|16.12|16.23|16.03|180
1690450800000|2023-07-27 09:40:00|16.25|16.05|16.3|16.1|16.3|16.1|16.24|16.04|196
1690451100000|2023-07-27 09:45:00|16.29|16.09|16.27|16.07|16.39|16.19|16.27|16.07|287
1690451400000|2023-07-27 09:50:00|16.26|16.06|16.27|16.07|16.32|16.12|16.25|16.05|190
1690451700000|2023-07-27 09:55:00|16.26|16.06|16.4|16.2|16.44|16.24|16.26|16.06|301
1690452000000|2023-07-27 10:00:00|16.39|16.19|16.3|16.1|16.47|16.27|16.29|16.09|306
1690452300000|2023-07-27 10:05:00|16.29|16.09|16.28|16.08|16.31|16.11|16.25|16.05|238
1690452600000|2023-07-27 10:10:00|16.29|16.09|16.32|16.12|16.32|16.12|16.25|16.05|132
1690452900000|2023-07-27 10:15:00|16.31|16.11|16.33|16.13|16.39|16.19|16.31|16.11|149
1690453200000|2023-07-27 10:20:00|16.34|16.14|16.28|16.08|16.38|16.18|16.28|16.08|97
1690453500000|2023-07-27 10:25:00|16.27|16.07|16.27|16.07|16.35|16.15|16.27|16.07|139
1690453800000|2023-07-27 10:30:00|16.26|16.06|16.23|16.03|16.27|16.07|16.21|16.01|154
1690454100000|2023-07-27 10:35:00|16.24|16.04|16.28|16.08|16.31|16.11|16.23|16.03|75
1690454400000|2023-07-27 10:40:00|16.29|16.09|16.24|16.04|16.31|16.11|16.24|16.04|60
1690454700000|2023-07-27 10:45:00|16.23|16.03|16.25|16.05|16.29|16.09|16.23|16.03|81
1690455000000|2023-07-27 10:50:00|16.26|16.06|16.25|16.05|16.3|16.1|16.24|16.04|76
1690455300000|2023-07-27 10:55:00|16.26|16.06|16.35|16.15|16.39|16.19|16.25|16.05|116
1690455600000|2023-07-27 11:00:00|16.34|16.14|16.29|16.09|16.38|16.18|16.29|16.09|138
1690455900000|2023-07-27 11:05:00|16.28|16.08|16.27|16.07|16.32|16.12|16.27|16.07|70
1690456200000|2023-07-27 11:10:00|16.28|16.08|16.27|16.07|16.32|16.12|16.27|16.07|74
1690456500000|2023-07-27 11:15:00|16.28|16.08|16.21|16.01|16.29|16.09|16.18|15.98|94
1690456800000|2023-07-27 11:20:00|16.2|16|16.19|15.99|16.22|16.02|16.18|15.98|118
1690457100000|2023-07-27 11:25:00|16.18|15.98|16.14|15.94|16.2|16|16.14|15.94|128
1690457400000|2023-07-27 11:30:00|16.15|15.95|16.2|16|16.2|16|16.14|15.94|110
1690457700000|2023-07-27 11:35:00|16.19|15.99|16.2|16|16.23|16.03|16.19|15.99|224
1690458000000|2023-07-27 11:40:00|16.21|16.01|16.32|16.12|16.32|16.12|16.19|15.99|178
1690458300000|2023-07-27 11:45:00|16.31|16.11|16.3|16.1|16.34|16.14|16.27|16.07|103
1690458600000|2023-07-27 11:50:00|16.29|16.09|16.23|16.03|16.29|16.09|16.23|16.03|85
1690458900000|2023-07-27 11:55:00|16.24|16.04|16.22|16.02|16.27|16.07|16.21|16.01|65
1690459200000|2023-07-27 12:00:00|16.21|16.01|16.24|16.04|16.28|16.08|16.21|16.01|120
1690459500000|2023-07-27 12:05:00|16.25|16.05|16.28|16.08|16.3|16.1|16.24|16.04|106
1690459800000|2023-07-27 12:10:00|16.29|16.09|16.34|16.14|16.35|16.15|16.24|16.04|86
1690460100000|2023-07-27 12:15:00|16.35|16.15|16.32|16.12|16.35|16.15|16.28|16.08|142
1690460400000|2023-07-27 12:20:00|16.33|16.13|16.31|16.11|16.34|16.14|16.29|16.09|57
1690460700000|2023-07-27 12:25:00|16.3|16.1|16.33|16.13|16.33|16.13|16.29|16.09|60
1690461000000|2023-07-27 12:30:00|16.34|16.14|16.32|16.12|16.36|16.16|16.31|16.11|91
1690461300000|2023-07-27 12:35:00|16.33|16.13|16.35|16.15|16.37|16.17|16.27|16.07|94
1690461600000|2023-07-27 12:40:00|16.36|16.16|16.32|16.12|16.39|16.19|16.31|16.11|147
1690461900000|2023-07-27 12:45:00|16.31|16.11|16.29|16.09|16.36|16.16|16.29|16.09|96
1690462200000|2023-07-27 12:50:00|16.28|16.08|16.23|16.03|16.3|16.1|16.22|16.02|80
1690462500000|2023-07-27 12:55:00|16.22|16.02|16.19|15.99|16.25|16.05|16.19|15.99|104
1690462800000|2023-07-27 13:00:00|16.18|15.98|16.2|16|16.23|16.03|16.18|15.98|79
1690463100000|2023-07-27 13:05:00|16.21|16.01|16.14|15.94|16.22|16.02|16.13|15.93|85
1690463400000|2023-07-27 13:10:00|16.15|15.95|16.13|15.93|16.17|15.97|16.11|15.91|105
1690463700000|2023-07-27 13:15:00|16.12|15.92|16.1|15.9|16.16|15.96|16.09|15.89|103
1690464000000|2023-07-27 13:20:00|16.11|15.91|16.14|15.94|16.19|15.99|16.11|15.91|100
1690464300000|2023-07-27 13:25:00|16.13|15.93|16.22|16.02|16.25|16.05|16.13|15.93|155
1690464600000|2023-07-27 13:30:00|16.21|16.01|16.33|16.13|16.33|16.13|16.2|16|245
1690464900000|2023-07-27 13:35:00|16.32|16.12|16.3|16.1|16.35|16.15|16.28|16.08|181
1690465200000|2023-07-27 13:40:00|16.29|16.09|16.31|16.11|16.35|16.15|16.29|16.09|233
1690465500000|2023-07-27 13:45:00|16.32|16.12|16.32|16.12|16.34|16.14|16.27|16.07|111
1690465800000|2023-07-27 13:50:00|16.33|16.13|16.29|16.09|16.34|16.14|16.28|16.08|90
1690466100000|2023-07-27 13:55:00|16.3|16.1|16.28|16.08|16.32|16.12|16.25|16.05|135
1690466400000|2023-07-27 14:00:00|16.27|16.07|16.26|16.06|16.33|16.13|16.26|16.06|187
1690466700000|2023-07-27 14:05:00|16.27|16.07|16.19|15.99|16.28|16.08|16.18|15.98|141
1690467000000|2023-07-27 14:10:00|16.2|16|16.23|16.03|16.29|16.09|16.18|15.98|149
1690467300000|2023-07-27 14:15:00|16.22|16.02|16.32|16.12|16.33|16.13|16.21|16.01|219
1690467600000|2023-07-27 14:20:00|16.31|16.11|16.3|16.1|16.39|16.19|16.28|16.08|220
1690467900000|2023-07-27 14:25:00|16.31|16.11|16.28|16.08|16.31|16.11|16.26|16.06|144
1690468200000|2023-07-27 14:30:00|16.29|16.09|16.26|16.06|16.3|16.1|16.25|16.05|162
1690468500000|2023-07-27 14:35:00|16.25|16.05|16.14|15.94|16.27|16.07|16.14|15.94|187
1690468800000|2023-07-27 14:40:00|16.13|15.93|16.09|15.89|16.15|15.95|16.08|15.88|161
1690469100000|2023-07-27 14:45:00|16.08|15.88|15.99|15.79|16.1|15.9|15.98|15.78|204
1690469400000|2023-07-27 14:50:00|16|15.8|16.02|15.82|16.04|15.84|15.98|15.78|209
1690469700000|2023-07-27 14:55:00|16.03|15.83|16.07|15.87|16.09|15.89|16.02|15.82|211
1690470000000|2023-07-27 15:00:00|16.06|15.86|16.05|15.85|16.08|15.88|16|15.8|180
1690470300000|2023-07-27 15:05:00|16.04|15.84|15.97|15.77|16.07|15.87|15.93|15.73|155
1690470600000|2023-07-27 15:10:00|15.96|15.76|15.99|15.79|15.99|15.79|15.91|15.71|248
1690470900000|2023-07-27 15:15:00|15.98|15.78|16.01|15.81|16.04|15.84|15.94|15.74|290
1690471200000|2023-07-27 15:20:00|16|15.8|16.07|15.87|16.08|15.88|16|15.8|230
1690471500000|2023-07-27 15:25:00|16.08|15.88|16.1|15.9|16.12|15.92|16.06|15.86|273
1690471800000|2023-07-27 15:30:00|16.09|15.89|16.16|15.96|16.2|16|16.09|15.89|362
1690472100000|2023-07-27 15:35:00|16.15|15.95|16.1|15.9|16.16|15.96|16.06|15.86|160
1690472400000|2023-07-27 15:40:00|16.11|15.91|16.08|15.88|16.12|15.92|16.02|15.82|161
1690472700000|2023-07-27 15:45:00|16.09|15.89|16.17|15.97|16.29|16.09|16.08|15.88|326
1690473000000|2023-07-27 15:50:00|16.16|15.96|16.19|15.99|16.24|16.04|16.15|15.95|290
1690473300000|2023-07-27 15:55:00|16.2|16|16.18|15.98|16.23|16.03|16.17|15.97|334
1690473600000|2023-07-27 16:00:00|16.17|15.97|16.23|16.03|16.28|16.08|16.17|15.97|267
1690473900000|2023-07-27 16:05:00|16.24|16.04|16.18|15.98|16.25|16.05|16.16|15.96|209
1690474200000|2023-07-27 16:10:00|16.19|15.99|16.2|16|16.21|16.01|16.17|15.97|280
1690474500000|2023-07-27 16:15:00|16.21|16.01|16.19|15.99|16.26|16.06|16.15|15.95|269
1690474800000|2023-07-27 16:20:00|16.18|15.98|16.1|15.9|16.19|15.99|16.09|15.89|285
1690475100000|2023-07-27 16:25:00|16.09|15.89|16.04|15.84|16.13|15.93|16.03|15.83|285
1690475400000|2023-07-27 16:30:00|16.05|15.85|16.15|15.95|16.15|15.95|16.02|15.82|337
1690475700000|2023-07-27 16:35:00|16.14|15.94|16.08|15.88|16.14|15.94|16.04|15.84|307
1690476000000|2023-07-27 16:40:00|16.07|15.87|16.09|15.89|16.13|15.93|16.05|15.85|272
1690476300000|2023-07-27 16:45:00|16.08|15.88|16.11|15.91|16.15|15.95|16.08|15.88|229
1690476600000|2023-07-27 16:50:00|16.12|15.92|16.07|15.87|16.12|15.92|16.06|15.86|196
1690476900000|2023-07-27 16:55:00|16.08|15.88|16.11|15.91|16.11|15.91|16.06|15.86|202
1690477200000|2023-07-27 17:00:00|16.1|15.9|16.04|15.84|16.14|15.94|16.03|15.83|222
1690477500000|2023-07-27 17:05:00|16.03|15.83|15.99|15.79|16.05|15.85|15.97|15.77|151
1690477800000|2023-07-27 17:10:00|16|15.8|16|15.8|16.02|15.82|15.98|15.78|213
1690478100000|2023-07-27 17:15:00|16.01|15.81|16.02|15.82|16.03|15.83|15.95|15.75|258
1690478400000|2023-07-27 17:20:00|16.01|15.81|16.05|15.85|16.07|15.87|15.98|15.78|289
1690478700000|2023-07-27 17:25:00|16.06|15.86|16.09|15.89|16.11|15.91|16.05|15.85|229
1690479000000|2023-07-27 17:30:00|16.08|15.88|16.04|15.84|16.09|15.89|16.03|15.83|195
1690479300000|2023-07-27 17:35:00|16.03|15.83|16.04|15.84|16.07|15.87|16.02|15.82|186
1690479600000|2023-07-27 17:40:00|16.03|15.83|16.08|15.88|16.09|15.89|16.02|15.82|180
1690479900000|2023-07-27 17:45:00|16.07|15.87|16.1|15.9|16.11|15.91|16.06|15.86|204
1690480200000|2023-07-27 17:50:00|16.09|15.89|16.13|15.93|16.14|15.94|16.08|15.88|257
1690480500000|2023-07-27 17:55:00|16.14|15.94|16.15|15.95|16.18|15.98|16.12|15.92|216
1690480800000|2023-07-27 18:00:00|16.16|15.96|16.11|15.91|16.16|15.96|16.07|15.87|284
1690481100000|2023-07-27 18:05:00|16.12|15.92|16.17|15.97|16.18|15.98|16.11|15.91|249
1690481400000|2023-07-27 18:10:00|16.16|15.96|16.11|15.91|16.16|15.96|16.09|15.89|222
1690481700000|2023-07-27 18:15:00|16.12|15.92|16.07|15.87|16.12|15.92|16.05|15.85|176
1690482000000|2023-07-27 18:20:00|16.08|15.88|16.09|15.89|16.12|15.92|16.07|15.87|258
1690482300000|2023-07-27 18:25:00|16.08|15.88|16.04|15.84|16.09|15.89|16.03|15.83|224
1690482600000|2023-07-27 18:30:00|16.03|15.83|15.92|15.72|16.04|15.84|15.92|15.72|224
1690482900000|2023-07-27 18:35:00|15.93|15.73|15.9|15.7|15.93|15.73|15.82|15.62|228
1690483200000|2023-07-27 18:40:00|15.89|15.69|15.9|15.7|15.97|15.77|15.87|15.67|274
1690483500000|2023-07-27 18:45:00|15.91|15.71|16|15.8|16.01|15.81|15.91|15.71|272
1690483800000|2023-07-27 18:50:00|15.99|15.79|16.01|15.81|16.04|15.84|15.98|15.78|283
1690484100000|2023-07-27 18:55:00|16.02|15.82|15.93|15.73|16.02|15.82|15.91|15.71|314
1690484400000|2023-07-27 19:00:00|15.92|15.72|15.95|15.75|15.99|15.79|15.92|15.72|256
1690484700000|2023-07-27 19:05:00|15.94|15.74|15.97|15.77|15.98|15.78|15.92|15.72|358
1690485000000|2023-07-27 19:10:00|15.96|15.76|15.96|15.76|16|15.8|15.95|15.75|179
1690485300000|2023-07-27 19:15:00|15.95|15.75|15.99|15.79|16|15.8|15.95|15.75|291
1690485600000|2023-07-27 19:20:00|16|15.8|16.02|15.82|16.07|15.87|15.98|15.78|282
1690485900000|2023-07-27 19:25:00|16.01|15.81|16.02|15.82|16.06|15.86|16|15.8|243
1690486200000|2023-07-27 19:30:00|16.03|15.83|15.97|15.77|16.06|15.86|15.96|15.76|244
1690486500000|2023-07-27 19:35:00|15.96|15.76|15.95|15.75|15.99|15.79|15.92|15.72|209
1690486800000|2023-07-27 19:40:00|15.94|15.74|15.91|15.71|15.96|15.76|15.9|15.7|174
1690487100000|2023-07-27 19:45:00|15.92|15.72|15.89|15.69|15.94|15.74|15.85|15.65|287
1690487400000|2023-07-27 19:50:00|15.88|15.68|15.96|15.76|15.97|15.77|15.88|15.68|181
1690487700000|2023-07-27 19:55:00|15.97|15.77|15.95|15.75|15.98|15.78|15.93|15.73|188
1690488000000|2023-07-27 20:00:00|15.96|15.76|16|15.8|16.01|15.81|15.93|15.73|250
1690488300000|2023-07-27 20:05:00|15.99|15.79|15.97|15.77|16.01|15.81|15.97|15.77|245
1690488600000|2023-07-27 20:10:00|15.96|15.76|15.91|15.71|15.97|15.77|15.9|15.7|191
1690488900000|2023-07-27 20:15:00|15.92|15.72|15.76|15.56|15.92|15.72|15.76|15.56|202
1690489200000|2023-07-27 20:20:00|15.77|15.57|15.84|15.64|15.84|15.64|15.75|15.55|236
1690489500000|2023-07-27 20:25:00|15.83|15.63|15.83|15.63|15.85|15.65|15.78|15.58|229
1690489800000|2023-07-27 20:30:00|15.84|15.64|15.83|15.63|15.84|15.64|15.79|15.59|236
1690490100000|2023-07-27 20:35:00|15.82|15.62|15.85|15.65|15.87|15.67|15.81|15.61|250
1690490400000|2023-07-27 20:40:00|15.86|15.66|15.8|15.6|15.86|15.66|15.79|15.59|128
1690490700000|2023-07-27 20:45:00|15.79|15.59|15.84|15.64|15.86|15.66|15.76|15.56|146
1690491000000|2023-07-27 20:50:00|15.85|15.65|15.79|15.59|15.86|15.66|15.79|15.59|184
1690491300000|2023-07-27 20:55:00|15.8|15.6|15.78|15.58|15.83|15.63|15.77|15.57|189
1690491600000|2023-07-27 21:00:00|15.79|15.59|15.83|15.63|15.83|15.63|15.79|15.59|29
1690491900000|2023-07-27 21:05:00|15.82|15.62|15.86|15.66|15.86|15.66|15.79|15.59|35
1690492200000|2023-07-27 21:10:00|15.85|15.65|15.89|15.69|15.9|15.7|15.84|15.64|43
1690492500000|2023-07-27 21:15:00|15.88|15.68|15.89|15.69|15.91|15.71|15.87|15.67|20
1690492800000|2023-07-27 21:20:00|15.9|15.7|15.88|15.68|15.9|15.7|15.86|15.66|27
1690493100000|2023-07-27 21:25:00|15.89|15.69|15.9|15.7|15.9|15.7|15.85|15.65|18
1690493400000|2023-07-27 21:30:00|15.89|15.69|15.94|15.74|15.94|15.74|15.88|15.68|26
1690493700000|2023-07-27 21:35:00|15.95|15.75|15.95|15.75|15.96|15.76|15.94|15.74|19
1690494000000|2023-07-27 21:40:00|15.94|15.74|16|15.8|16|15.8|15.94|15.74|31
1690494300000|2023-07-27 21:45:00|15.99|15.79|16|15.8|16|15.8|15.98|15.78|60
1690494600000|2023-07-27 21:50:00|16.01|15.81|15.98|15.78|16.01|15.81|15.97|15.77|46
1690494900000|2023-07-27 21:55:00|15.97|15.77|15.98|15.78|16|15.8|15.96|15.76|52
1690495200000|2023-07-27 22:00:00|15.97|15.77|16.03|15.83|16.03|15.83|15.96|15.76|213
1690495500000|2023-07-27 22:05:00|16.02|15.82|16.05|15.85|16.05|15.85|15.99|15.79|178
1690495800000|2023-07-27 22:10:00|16.04|15.84|16.04|15.84|16.06|15.86|16.01|15.81|146
1690496100000|2023-07-27 22:15:00|16.03|15.83|16.04|15.84|16.05|15.85|16|15.8|153
1690496400000|2023-07-27 22:20:00|16.03|15.83|16.14|15.94|16.15|15.95|16.02|15.82|190
1690496700000|2023-07-27 22:25:00|16.13|15.93|16.09|15.89|16.14|15.94|16.08|15.88|208
1690497000000|2023-07-27 22:30:00|16.1|15.9|16.05|15.85|16.13|15.93|16.05|15.85|265
1690497300000|2023-07-27 22:35:00|16.06|15.86|16.09|15.89|16.09|15.89|16.02|15.82|192
1690497600000|2023-07-27 22:40:00|16.08|15.88|16.1|15.9|16.11|15.91|16.05|15.85|224
1690497900000|2023-07-27 22:45:00|16.11|15.91|16.08|15.88|16.12|15.92|16.08|15.88|225
1690498200000|2023-07-27 22:50:00|16.07|15.87|16.04|15.84|16.08|15.88|16.02|15.82|214
1690498500000|2023-07-27 22:55:00|16.05|15.85|16.06|15.86|16.08|15.88|16.02|15.82|174
1690498800000|2023-07-27 23:00:00|16.05|15.85|16.01|15.81|16.05|15.85|16.01|15.81|157
1690499100000|2023-07-27 23:05:00|16.02|15.82|16.05|15.85|16.05|15.85|15.99|15.79|136
1690499400000|2023-07-27 23:10:00|16.04|15.84|16.03|15.83|16.08|15.88|16.03|15.83|166
1690499700000|2023-07-27 23:15:00|16.04|15.84|16.07|15.87|16.11|15.91|16.03|15.83|186
1690500000000|2023-07-27 23:20:00|16.08|15.88|16.04|15.84|16.09|15.89|16.03|15.83|193
1690500300000|2023-07-27 23:25:00|16.05|15.85|16.1|15.9|16.1|15.9|16.02|15.82|177
1690500600000|2023-07-27 23:30:00|16.09|15.89|16.02|15.82|16.1|15.9|16.02|15.82|204
1690500900000|2023-07-27 23:35:00|16.03|15.83|15.99|15.79|16.03|15.83|15.98|15.78|147
1690501200000|2023-07-27 23:40:00|16|15.8|16.04|15.84|16.05|15.85|15.97|15.77|153
1690501500000|2023-07-27 23:45:00|16.05|15.85|15.99|15.79|16.05|15.85|15.98|15.78|129
1690501800000|2023-07-27 23:50:00|16|15.8|16.02|15.82|16.03|15.83|15.99|15.79|101
1690502100000|2023-07-27 23:55:00|16.01|15.81|16.03|15.83|16.04|15.84|15.98|15.78|169
1690502400000|2023-07-28 00:00:00|16.04|15.84|15.99|15.79|16.04|15.84|15.98|15.78|130
1690502700000|2023-07-28 00:05:00|15.98|15.78|16.1|15.9|16.14|15.94|15.96|15.76|177
1690503000000|2023-07-28 00:10:00|16.09|15.89|16.02|15.82|16.11|15.91|16.02|15.82|272
1690503300000|2023-07-28 00:15:00|16.01|15.81|15.98|15.78|16.02|15.82|15.98|15.78|150
1690503600000|2023-07-28 00:20:00|15.99|15.79|16.01|15.81|16.01|15.81|15.96|15.76|248
1690503900000|2023-07-28 00:25:00|16|15.8|16.08|15.88|16.1|15.9|16|15.8|217
1690504200000|2023-07-28 00:30:00|16.07|15.87|16.12|15.92|16.12|15.92|16.04|15.84|202
1690504500000|2023-07-28 00:35:00|16.11|15.91|16.14|15.94|16.14|15.94|16.1|15.9|116
1690504800000|2023-07-28 00:40:00|16.15|15.95|16.73|16.53|17.3|17.1|16.15|15.95|412
1690505100000|2023-07-28 00:45:00|16.72|16.52|16.64|16.44|16.79|16.59|16.62|16.42|342
1690505400000|2023-07-28 00:50:00|16.65|16.45|16.71|16.51|16.72|16.52|16.6|16.4|266
1690505700000|2023-07-28 00:55:00|16.72|16.52|16.75|16.55|16.78|16.58|16.7|16.5|296
1690506000000|2023-07-28 01:00:00|16.74|16.54|16.73|16.53|16.79|16.59|16.67|16.47|296
1690506300000|2023-07-28 01:05:00|16.74|16.54|16.71|16.51|16.79|16.59|16.67|16.47|274
1690506600000|2023-07-28 01:10:00|16.7|16.5|16.53|16.33|16.71|16.51|16.51|16.31|277
1690506900000|2023-07-28 01:15:00|16.54|16.34|16.46|16.26|16.57|16.37|16.4|16.2|234
1690507200000|2023-07-28 01:20:00|16.45|16.25|16.4|16.2|16.47|16.27|16.36|16.16|221
1690507500000|2023-07-28 01:25:00|16.41|16.21|16.43|16.23|16.44|16.24|16.35|16.15|193
1690507800000|2023-07-28 01:30:00|16.44|16.24|16.47|16.27|16.48|16.28|16.39|16.19|261
1690508100000|2023-07-28 01:35:00|16.46|16.26|16.45|16.25|16.49|16.29|16.43|16.23|255
1690508400000|2023-07-28 01:40:00|16.46|16.26|16.41|16.21|16.47|16.27|16.4|16.2|172
1690508700000|2023-07-28 01:45:00|16.4|16.2|16.45|16.25|16.48|16.28|16.39|16.19|136
1690509000000|2023-07-28 01:50:00|16.46|16.26|16.46|16.26|16.47|16.27|16.4|16.2|165
1690509300000|2023-07-28 01:55:00|16.45|16.25|16.49|16.29|16.52|16.32|16.44|16.24|189
1690509600000|2023-07-28 02:00:00|16.5|16.3|16.45|16.25|16.51|16.31|16.45|16.25|158
1690509900000|2023-07-28 02:05:00|16.44|16.24|16.42|16.22|16.46|16.26|16.41|16.21|81
1690510200000|2023-07-28 02:10:00|16.41|16.21|16.35|16.15|16.43|16.23|16.33|16.13|147
1690510500000|2023-07-28 02:15:00|16.34|16.14|16.29|16.09|16.37|16.17|16.24|16.04|197
1690510800000|2023-07-28 02:20:00|16.28|16.08|16.25|16.05|16.3|16.1|16.17|15.97|269
1690511100000|2023-07-28 02:25:00|16.26|16.06|16.18|15.98|16.26|16.06|16.16|15.96|152
1690511400000|2023-07-28 02:30:00|16.19|15.99|16.19|15.99|16.24|16.04|16.17|15.97|193
1690511700000|2023-07-28 02:35:00|16.2|16|16.22|16.02|16.23|16.03|16.19|15.99|59
1690512000000|2023-07-28 02:40:00|16.23|16.03|16.2|16|16.23|16.03|16.17|15.97|52
1690512300000|2023-07-28 02:45:00|16.19|15.99|16.24|16.04|16.25|16.05|16.19|15.99|32
1690512600000|2023-07-28 02:50:00|16.25|16.05|16.21|16.01|16.26|16.06|16.19|15.99|28
1690512900000|2023-07-28 02:55:00|16.2|16|16.27|16.07|16.27|16.07|16.19|15.99|24
1690513200000|2023-07-28 03:00:00|16.26|16.06|16.27|16.07|16.3|16.1|16.24|16.04|36
1690513500000|2023-07-28 03:05:00|16.28|16.08|16.27|16.07|16.28|16.08|16.26|16.06|20
1690513800000|2023-07-28 03:10:00|16.26|16.06|16.21|16.01|16.26|16.06|16.21|16.01|34
1690514100000|2023-07-28 03:15:00|16.22|16.02|16.22|16.02|16.24|16.04|16.19|15.99|33
1690514400000|2023-07-28 03:20:00|16.21|16.01|16.21|16.01|16.22|16.02|16.2|16|19
1690514700000|2023-07-28 03:25:00|16.2|16|16.23|16.03|16.24|16.04|16.19|15.99|30
1690515000000|2023-07-28 03:30:00|16.24|16.04|16.26|16.06|16.29|16.09|16.22|16.02|37
1690515300000|2023-07-28 03:35:00|16.27|16.07|16.22|16.02|16.27|16.07|16.21|16.01|20
1690515600000|2023-07-28 03:40:00|16.23|16.03|16.23|16.03|16.25|16.05|16.21|16.01|43
1690515900000|2023-07-28 03:45:00|16.22|16.02|16.21|16.01|16.26|16.06|16.18|15.98|30
1690516200000|2023-07-28 03:50:00|16.22|16.02|16.19|15.99|16.22|16.02|16.17|15.97|12
1690516500000|2023-07-28 03:55:00|16.18|15.98|16.21|16.01|16.21|16.01|16.18|15.98|30
1690516800000|2023-07-28 04:00:00|16.22|16.02|16.08|15.88|16.22|16.02|16.05|15.85|60
1690517100000|2023-07-28 04:05:00|16.09|15.89|16.06|15.86|16.09|15.89|16.05|15.85|46
1690517400000|2023-07-28 04:10:00|16.05|15.85|16.1|15.9|16.1|15.9|16.05|15.85|28
1690517700000|2023-07-28 04:15:00|16.09|15.89|16.12|15.92|16.14|15.94|16.09|15.89|48
1690518000000|2023-07-28 04:20:00|16.11|15.91|16.09|15.89|16.13|15.93|16.07|15.87|27
1690518300000|2023-07-28 04:25:00|16.08|15.88|16.11|15.91|16.11|15.91|16.08|15.88|14
1690518600000|2023-07-28 04:30:00|16.12|15.92|16.15|15.95|16.17|15.97|16.11|15.91|32
1690518900000|2023-07-28 04:35:00|16.14|15.94|16.13|15.93|16.16|15.96|16.13|15.93|26
1690519200000|2023-07-28 04:40:00|16.14|15.94|16.12|15.92|16.15|15.95|16.12|15.92|19
1690519500000|2023-07-28 04:45:00|16.11|15.91|16.09|15.89|16.11|15.91|16.09|15.89|27
1690519800000|2023-07-28 04:50:00|16.1|15.9|16.09|15.89|16.1|15.9|16.07|15.87|20
1690520100000|2023-07-28 04:55:00|16.08|15.88|16.09|15.89|16.11|15.91|16.07|15.87|32
1690520400000|2023-07-28 05:00:00|16.1|15.9|16.09|15.89|16.11|15.91|16.05|15.85|42
1690520700000|2023-07-28 05:05:00|16.1|15.9|16.08|15.88|16.1|15.9|16.08|15.88|13
1690521000000|2023-07-28 05:10:00|16.09|15.89|16.06|15.86|16.09|15.89|16.04|15.84|26
1690521300000|2023-07-28 05:15:00|16.07|15.87|16.03|15.83|16.08|15.88|16.03|15.83|21
1690521600000|2023-07-28 05:20:00|16.02|15.82|16.05|15.85|16.06|15.86|16.02|15.82|24
1690521900000|2023-07-28 05:25:00|16.04|15.84|16.03|15.83|16.04|15.84|16|15.8|36
1690522200000|2023-07-28 05:30:00|16.02|15.82|16.03|15.83|16.03|15.83|16|15.8|26
1690522500000|2023-07-28 05:35:00|16.04|15.84|15.99|15.79|16.07|15.87|15.99|15.79|30
1690522800000|2023-07-28 05:40:00|16|15.8|15.94|15.74|16|15.8|15.92|15.72|67
1690523100000|2023-07-28 05:45:00|15.95|15.75|15.99|15.79|16|15.8|15.92|15.72|45
1690523400000|2023-07-28 05:50:00|16|15.8|15.94|15.74|16|15.8|15.91|15.71|67
1690523700000|2023-07-28 05:55:00|15.95|15.75|15.98|15.78|15.99|15.79|15.94|15.74|28
1690524000000|2023-07-28 06:00:00|15.97|15.77|15.97|15.77|16.01|15.81|15.96|15.76|43
1690524300000|2023-07-28 06:05:00|15.98|15.78|16.03|15.83|16.03|15.83|15.98|15.78|38
1690524600000|2023-07-28 06:10:00|16.04|15.84|16.01|15.81|16.05|15.85|16.01|15.81|26
1690524900000|2023-07-28 06:15:00|16.02|15.82|15.99|15.79|16.05|15.85|15.98|15.78|28
1690525200000|2023-07-28 06:20:00|15.98|15.78|15.98|15.78|15.99|15.79|15.95|15.75|41
1690525500000|2023-07-28 06:25:00|15.97|15.77|15.93|15.73|15.97|15.77|15.93|15.73|31
1690525800000|2023-07-28 06:30:00|15.94|15.74|15.97|15.77|15.98|15.78|15.92|15.72|24
1690526100000|2023-07-28 06:35:00|15.96|15.76|15.94|15.74|15.98|15.78|15.89|15.69|31
1690526400000|2023-07-28 06:40:00|15.95|15.75|15.97|15.77|15.99|15.79|15.94|15.74|29
1690526700000|2023-07-28 06:45:00|15.98|15.78|15.99|15.79|16.01|15.81|15.97|15.77|30
1690527000000|2023-07-28 06:50:00|15.98|15.78|15.97|15.77|15.98|15.78|15.93|15.73|30
1690527300000|2023-07-28 06:55:00|15.96|15.76|15.97|15.77|15.98|15.78|15.96|15.76|24
1690527600000|2023-07-28 07:00:00|15.98|15.78|16.03|15.83|16.04|15.84|15.98|15.78|20
1690527900000|2023-07-28 07:05:00|16.02|15.82|15.97|15.77|16.02|15.82|15.97|15.77|44
1690528200000|2023-07-28 07:10:00|15.98|15.78|16.01|15.81|16.02|15.82|15.96|15.76|30
1690528500000|2023-07-28 07:15:00|16|15.8|16.04|15.84|16.04|15.84|16|15.8|15
1690528800000|2023-07-28 07:20:00|16.05|15.85|16.03|15.83|16.06|15.86|16.01|15.81|27
1690529100000|2023-07-28 07:25:00|16.02|15.82|16.03|15.83|16.04|15.84|16.01|15.81|46
1690529400000|2023-07-28 07:30:00|16.04|15.84|16.07|15.87|16.07|15.87|16.02|15.82|42
1690529700000|2023-07-28 07:35:00|16.06|15.86|16.02|15.82|16.06|15.86|16.01|15.81|41
1690530000000|2023-07-28 07:40:00|16.01|15.81|16.02|15.82|16.03|15.83|16|15.8|18
1690530300000|2023-07-28 07:45:00|16.03|15.83|15.99|15.79|16.03|15.83|15.97|15.77|33
1690530600000|2023-07-28 07:50:00|15.98|15.78|15.95|15.75|15.98|15.78|15.92|15.72|36
1690530900000|2023-07-28 07:55:00|15.94|15.74|15.94|15.74|15.98|15.78|15.92|15.72|57
1690531200000|2023-07-28 08:00:00|15.93|15.73|15.95|15.75|15.97|15.77|15.93|15.73|35
1690531500000|2023-07-28 08:05:00|15.94|15.74|15.92|15.72|15.95|15.75|15.88|15.68|35
1690531800000|2023-07-28 08:10:00|15.93|15.73|15.97|15.77|15.97|15.77|15.92|15.72|27
1690532100000|2023-07-28 08:15:00|15.96|15.76|15.96|15.76|15.98|15.78|15.95|15.75|15
1690532400000|2023-07-28 08:20:00|15.97|15.77|15.96|15.76|15.97|15.77|15.95|15.75|20
1690532700000|2023-07-28 08:25:00|15.95|15.75|15.93|15.73|15.97|15.77|15.92|15.72|39
1690533000000|2023-07-28 08:30:00|15.94|15.74|15.94|15.74|15.95|15.75|15.92|15.72|51
1690533300000|2023-07-28 08:35:00|15.95|15.75|15.92|15.72|15.96|15.76|15.9|15.7|36
1690533600000|2023-07-28 08:40:00|15.91|15.71|15.94|15.74|15.94|15.74|15.91|15.71|32
1690533900000|2023-07-28 08:45:00|15.95|15.75|15.94|15.74|15.97|15.77|15.94|15.74|17
1690534200000|2023-07-28 08:50:00|15.95|15.75|15.94|15.74|15.96|15.76|15.94|15.74|14
1690534500000|2023-07-28 08:55:00|15.93|15.73|15.94|15.74|15.94|15.74|15.91|15.71|46
1690534800000|2023-07-28 09:00:00|15.94|15.74|15.95|15.75|15.96|15.76|15.93|15.73|48
1690535100000|2023-07-28 09:05:00|15.96|15.76|15.93|15.73|15.96|15.76|15.93|15.73|16
1690535400000|2023-07-28 09:10:00|15.92|15.72|15.96|15.76|15.96|15.76|15.92|15.72|23
1690535700000|2023-07-28 09:15:00|15.95|15.75|15.96|15.76|15.97|15.77|15.94|15.74|20
1690536000000|2023-07-28 09:20:00|15.97|15.77|15.96|15.76|15.97|15.77|15.95|15.75|12
1690536300000|2023-07-28 09:25:00|15.97|15.77|15.96|15.76|15.97|15.77|15.94|15.74|26
1690536600000|2023-07-28 09:30:00|15.97|15.77|15.96|15.76|16|15.8|15.96|15.76|20
1690536900000|2023-07-28 09:35:00|15.95|15.75|15.93|15.73|15.96|15.76|15.93|15.73|25
1690537200000|2023-07-28 09:40:00|15.94|15.74|15.92|15.72|15.94|15.74|15.89|15.69|26
1690537500000|2023-07-28 09:45:00|15.91|15.71|15.98|15.78|15.99|15.79|15.91|15.71|28
1690537800000|2023-07-28 09:50:00|15.99|15.79|15.99|15.79|16|15.8|15.97|15.77|25
1690538100000|2023-07-28 09:55:00|15.98|15.78|16.04|15.84|16.05|15.85|15.98|15.78|43
1690538400000|2023-07-28 10:00:00|16.03|15.83|16.07|15.87|16.07|15.87|16.02|15.82|29
1690538700000|2023-07-28 10:05:00|16.06|15.86|16.06|15.86|16.08|15.88|16.05|15.85|19
1690539000000|2023-07-28 10:10:00|16.05|15.85|16.05|15.85|16.07|15.87|16.04|15.84|11
1690539300000|2023-07-28 10:15:00|16.06|15.86|16.06|15.86|16.08|15.88|16.05|15.85|17
1690539600000|2023-07-28 10:20:00|16.05|15.85|16.04|15.84|16.05|15.85|16.04|15.84|6
1690539900000|2023-07-28 10:25:00|16.05|15.85|16.04|15.84|16.05|15.85|16.03|15.83|12
1690540200000|2023-07-28 10:30:00|16.05|15.85|16.03|15.83|16.05|15.85|16.03|15.83|3
1690540500000|2023-07-28 10:35:00|16.04|15.84|16.13|15.93|16.15|15.95|16.04|15.84|30
1690540800000|2023-07-28 10:40:00|16.14|15.94|16.17|15.97|16.23|16.03|16.14|15.94|80
1690541100000|2023-07-28 10:45:00|16.16|15.96|16.32|16.12|16.44|16.24|16.16|15.96|97
1690541400000|2023-07-28 10:50:00|16.31|16.11|16.39|16.19|16.43|16.23|16.31|16.11|64
1690541700000|2023-07-28 10:55:00|16.38|16.18|16.36|16.16|16.43|16.23|16.34|16.14|69
1690542000000|2023-07-28 11:00:00|16.37|16.17|16.53|16.33|16.6|16.4|16.37|16.17|126
1690542300000|2023-07-28 11:05:00|16.52|16.32|16.66|16.46|16.68|16.48|16.5|16.3|135
1690542600000|2023-07-28 11:10:00|16.65|16.45|16.54|16.34|16.65|16.45|16.44|16.24|113
1690542900000|2023-07-28 11:15:00|16.53|16.33|16.46|16.26|16.53|16.33|16.45|16.25|92
1690543200000|2023-07-28 11:20:00|16.47|16.27|16.4|16.2|16.47|16.27|16.39|16.19|62
1690543500000|2023-07-28 11:25:00|16.39|16.19|16.38|16.18|16.41|16.21|16.38|16.18|36
1690543800000|2023-07-28 11:30:00|16.39|16.19|16.34|16.14|16.41|16.21|16.33|16.13|64
1690544100000|2023-07-28 11:35:00|16.33|16.13|16.4|16.2|16.43|16.23|16.32|16.12|62
1690544400000|2023-07-28 11:40:00|16.39|16.19|16.49|16.29|16.5|16.3|16.38|16.18|55
1690544700000|2023-07-28 11:45:00|16.5|16.3|16.47|16.27|16.51|16.31|16.46|16.26|82
1690545000000|2023-07-28 11:50:00|16.48|16.28|16.47|16.27|16.49|16.29|16.45|16.25|42
1690545300000|2023-07-28 11:55:00|16.48|16.28|16.58|16.38|16.58|16.38|16.48|16.28|55
1690545600000|2023-07-28 12:00:00|16.57|16.37|16.6|16.4|16.62|16.42|16.56|16.36|74
1690545900000|2023-07-28 12:05:00|16.59|16.39|16.5|16.3|16.59|16.39|16.49|16.29|66
1690546200000|2023-07-28 12:10:00|16.49|16.29|16.45|16.25|16.52|16.32|16.44|16.24|49
1690546500000|2023-07-28 12:15:00|16.46|16.26|16.46|16.26|16.48|16.28|16.43|16.23|31
1690546800000|2023-07-28 12:20:00|16.47|16.27|16.47|16.27|16.5|16.3|16.44|16.24|45
1690547100000|2023-07-28 12:25:00|16.48|16.28|16.53|16.33|16.55|16.35|16.47|16.27|44
1690547400000|2023-07-28 12:30:00|16.52|16.32|16.56|16.36|16.57|16.37|16.51|16.31|49
1690547700000|2023-07-28 12:35:00|16.55|16.35|16.56|16.36|16.59|16.39|16.54|16.34|58
1690548000000|2023-07-28 12:40:00|16.57|16.37|16.64|16.44|16.64|16.44|16.56|16.36|56
1690548300000|2023-07-28 12:45:00|16.63|16.43|16.64|16.44|16.65|16.45|16.61|16.41|61
1690548600000|2023-07-28 12:50:00|16.65|16.45|16.54|16.34|16.72|16.52|16.5|16.3|88
1690548900000|2023-07-28 12:55:00|16.53|16.33|16.54|16.34|16.57|16.37|16.51|16.31|54
1690549200000|2023-07-28 13:00:00|16.53|16.33|16.55|16.35|16.57|16.37|16.49|16.29|49
1690549500000|2023-07-28 13:05:00|16.56|16.36|16.58|16.38|16.61|16.41|16.55|16.35|39
1690549800000|2023-07-28 13:10:00|16.59|16.39|16.46|16.26|16.59|16.39|16.46|16.26|66
1690550100000|2023-07-28 13:15:00|16.45|16.25|16.46|16.26|16.46|16.26|16.4|16.2|57
1690550400000|2023-07-28 13:20:00|16.47|16.27|16.4|16.2|16.47|16.27|16.39|16.19|60
1690550700000|2023-07-28 13:25:00|16.41|16.21|16.42|16.22|16.43|16.23|16.4|16.2|44
1690551000000|2023-07-28 13:30:00|16.41|16.21|16.4|16.2|16.44|16.24|16.39|16.19|44
1690551300000|2023-07-28 13:35:00|16.41|16.21|16.36|16.16|16.41|16.21|16.33|16.13|52
1690551600000|2023-07-28 13:40:00|16.37|16.17|16.37|16.17|16.39|16.19|16.36|16.16|41
1690551900000|2023-07-28 13:45:00|16.38|16.18|16.34|16.14|16.41|16.21|16.3|16.1|55
1690552200000|2023-07-28 13:50:00|16.33|16.13|16.33|16.13|16.35|16.15|16.32|16.12|41
1690552500000|2023-07-28 13:55:00|16.32|16.12|16.32|16.12|16.33|16.13|16.3|16.1|49
1690552800000|2023-07-28 14:00:00|16.33|16.13|16.28|16.08|16.35|16.15|16.27|16.07|52
1690553100000|2023-07-28 14:05:00|16.27|16.07|16.27|16.07|16.29|16.09|16.25|16.05|71
1690553400000|2023-07-28 14:10:00|16.26|16.06|16.3|16.1|16.34|16.14|16.26|16.06|105
1690553700000|2023-07-28 14:15:00|16.31|16.11|16.32|16.12|16.35|16.15|16.28|16.08|50
1690554000000|2023-07-28 14:20:00|16.31|16.11|16.38|16.18|16.4|16.2|16.3|16.1|100
1690554300000|2023-07-28 14:25:00|16.39|16.19|16.45|16.25|16.46|16.26|16.37|16.17|91
1690554600000|2023-07-28 14:30:00|16.44|16.24|16.46|16.26|16.5|16.3|16.44|16.24|83
1690554900000|2023-07-28 14:35:00|16.47|16.27|16.44|16.24|16.49|16.29|16.4|16.2|40
1690555200000|2023-07-28 14:40:00|16.45|16.25|16.4|16.2|16.47|16.27|16.39|16.19|38
1690555500000|2023-07-28 14:45:00|16.39|16.19|16.41|16.21|16.47|16.27|16.39|16.19|67
1690555800000|2023-07-28 14:50:00|16.42|16.22|16.39|16.19|16.45|16.25|16.38|16.18|26
1690556100000|2023-07-28 14:55:00|16.4|16.2|16.44|16.24|16.45|16.25|16.4|16.2|45
1690556400000|2023-07-28 15:00:00|16.45|16.25|16.47|16.27|16.47|16.27|16.42|16.22|37
1690556700000|2023-07-28 15:05:00|16.46|16.26|16.45|16.25|16.5|16.3|16.45|16.25|44
1690557000000|2023-07-28 15:10:00|16.46|16.26|16.45|16.25|16.49|16.29|16.44|16.24|30
1690557300000|2023-07-28 15:15:00|16.44|16.24|16.39|16.19|16.44|16.24|16.39|16.19|36
1690557600000|2023-07-28 15:20:00|16.38|16.18|16.36|16.16|16.4|16.2|16.34|16.14|37
1690557900000|2023-07-28 15:25:00|16.35|16.15|16.33|16.13|16.37|16.17|16.32|16.12|35
1690558200000|2023-07-28 15:30:00|16.32|16.12|16.33|16.13|16.33|16.13|16.29|16.09|36
1690558500000|2023-07-28 15:35:00|16.32|16.12|16.3|16.1|16.36|16.16|16.27|16.07|75
1690558800000|2023-07-28 15:40:00|16.31|16.11|16.27|16.07|16.32|16.12|16.27|16.07|49
1690559100000|2023-07-28 15:45:00|16.28|16.08|16.29|16.09|16.29|16.09|16.25|16.05|48
1690559400000|2023-07-28 15:50:00|16.28|16.08|16.27|16.07|16.3|16.1|16.27|16.07|32
1690559700000|2023-07-28 15:55:00|16.26|16.06|16.24|16.04|16.27|16.07|16.23|16.03|19
1690560000000|2023-07-28 16:00:00|16.25|16.05|16.21|16.01|16.25|16.05|16.19|15.99|31
1690560300000|2023-07-28 16:05:00|16.2|16|16.21|16.01|16.26|16.06|16.2|16|24
1690560600000|2023-07-28 16:10:00|16.22|16.02|16.31|16.11|16.32|16.12|16.21|16.01|40
1690560900000|2023-07-28 16:15:00|16.3|16.1|16.3|16.1|16.32|16.12|16.27|16.07|45
1690561200000|2023-07-28 16:20:00|16.29|16.09|16.28|16.08|16.32|16.12|16.28|16.08|40
1690561500000|2023-07-28 16:25:00|16.27|16.07|16.3|16.1|16.31|16.11|16.27|16.07|30
1690561800000|2023-07-28 16:30:00|16.29|16.09|16.28|16.08|16.3|16.1|16.26|16.06|34
1690562100000|2023-07-28 16:35:00|16.29|16.09|16.32|16.12|16.33|16.13|16.29|16.09|34
1690562400000|2023-07-28 16:40:00|16.31|16.11|16.4|16.2|16.41|16.21|16.3|16.1|39
1690562700000|2023-07-28 16:45:00|16.39|16.19|16.41|16.21|16.45|16.25|16.38|16.18|39
1690563000000|2023-07-28 16:50:00|16.4|16.2|16.39|16.19|16.42|16.22|16.38|16.18|36
1690563300000|2023-07-28 16:55:00|16.38|16.18|16.36|16.16|16.42|16.22|16.36|16.16|43
1690563600000|2023-07-28 17:00:00|16.37|16.17|16.33|16.13|16.4|16.2|16.33|16.13|83
1690563900000|2023-07-28 17:05:00|16.34|16.14|16.41|16.21|16.42|16.22|16.33|16.13|116
1690564200000|2023-07-28 17:10:00|16.42|16.22|16.38|16.18|16.42|16.22|16.38|16.18|75
1690564500000|2023-07-28 17:15:00|16.39|16.19|16.39|16.19|16.42|16.22|16.38|16.18|55
1690564800000|2023-07-28 17:20:00|16.38|16.18|16.37|16.17|16.41|16.21|16.36|16.16|68
1690565100000|2023-07-28 17:25:00|16.38|16.18|16.36|16.16|16.39|16.19|16.34|16.14|73
1690565400000|2023-07-28 17:30:00|16.35|16.15|16.33|16.13|16.36|16.16|16.3|16.1|51
1690565700000|2023-07-28 17:35:00|16.34|16.14|16.33|16.13|16.34|16.14|16.3|16.1|88
1690566000000|2023-07-28 17:40:00|16.34|16.14|16.32|16.12|16.36|16.16|16.31|16.11|77
1690566300000|2023-07-28 17:45:00|16.31|16.11|16.4|16.2|16.4|16.2|16.29|16.09|72
1690566600000|2023-07-28 17:50:00|16.39|16.19|16.44|16.24|16.44|16.24|16.39|16.19|34
1690566900000|2023-07-28 17:55:00|16.45|16.25|16.46|16.26|16.48|16.28|16.43|16.23|70
1690567200000|2023-07-28 18:00:00|16.45|16.25|16.39|16.19|16.48|16.28|16.39|16.19|87
1690567500000|2023-07-28 18:05:00|16.4|16.2|16.41|16.21|16.41|16.21|16.37|16.17|76
1690567800000|2023-07-28 18:10:00|16.4|16.2|16.38|16.18|16.41|16.21|16.37|16.17|103
1690568100000|2023-07-28 18:15:00|16.37|16.17|16.39|16.19|16.42|16.22|16.36|16.16|87
1690568400000|2023-07-28 18:20:00|16.4|16.2|16.39|16.19|16.42|16.22|16.39|16.19|46
1690568700000|2023-07-28 18:25:00|16.38|16.18|16.33|16.13|16.38|16.18|16.33|16.13|124
1690569000000|2023-07-28 18:30:00|16.32|16.12|16.27|16.07|16.33|16.13|16.27|16.07|86
1690569300000|2023-07-28 18:35:00|16.28|16.08|16.29|16.09|16.32|16.12|16.27|16.07|70
1690569600000|2023-07-28 18:40:00|16.28|16.08|16.31|16.11|16.32|16.12|16.27|16.07|74
1690569900000|2023-07-28 18:45:00|16.3|16.1|16.29|16.09|16.32|16.12|16.28|16.08|66
1690570200000|2023-07-28 18:50:00|16.28|16.08|16.28|16.08|16.31|16.11|16.26|16.06|55
1690570500000|2023-07-28 18:55:00|16.29|16.09|16.29|16.09|16.31|16.11|16.28|16.08|19
1690570800000|2023-07-28 19:00:00|16.28|16.08|16.31|16.11|16.31|16.11|16.27|16.07|24
1690571100000|2023-07-28 19:05:00|16.3|16.1|16.3|16.1|16.31|16.11|16.29|16.09|17
1690571400000|2023-07-28 19:10:00|16.29|16.09|16.29|16.09|16.29|16.09|16.27|16.07|17
1690571700000|2023-07-28 19:15:00|16.28|16.08|16.31|16.11|16.31|16.11|16.28|16.08|4
1690572000000|2023-07-28 19:20:00|16.3|16.1|16.3|16.1|16.31|16.11|16.28|16.08|105
1690572300000|2023-07-28 19:25:00|16.31|16.11|16.28|16.08|16.31|16.11|16.27|16.07|54
1690572600000|2023-07-28 19:30:00|16.27|16.07|16.38|16.18|16.39|16.19|16.27|16.07|56
1690572900000|2023-07-28 19:35:00|16.37|16.17|16.34|16.14|16.38|16.18|16.33|16.13|74
1690573200000|2023-07-28 19:40:00|16.35|16.15|16.36|16.16|16.36|16.16|16.34|16.14|18
1690573500000|2023-07-28 19:45:00|16.37|16.17|16.33|16.13|16.37|16.17|16.32|16.12|51
1690573800000|2023-07-28 19:50:00|16.32|16.12|16.3|16.1|16.33|16.13|16.29|16.09|53
1690574100000|2023-07-28 19:55:00|16.29|16.09|16.26|16.06|16.3|16.1|16.25|16.05|30
1690574400000|2023-07-28 20:00:00|16.27|16.07|16.23|16.03|16.27|16.07|16.23|16.03|35
1690574700000|2023-07-28 20:05:00|16.22|16.02|16.21|16.01|16.22|16.02|16.2|16|78
1690575000000|2023-07-28 20:10:00|16.2|16|16.15|15.95|16.21|16.01|16.15|15.95|16
1690575300000|2023-07-28 20:15:00|16.16|15.96|16.17|15.97|16.18|15.98|16.16|15.96|84
1690575600000|2023-07-28 20:20:00|16.16|15.96|16.18|15.98|16.21|16.01|16.15|15.95|45
1690575900000|2023-07-28 20:25:00|16.19|15.99|16.2|16|16.21|16.01|16.17|15.97|56
1690576200000|2023-07-28 20:30:00|16.19|15.99|16.21|16.01|16.22|16.02|16.17|15.97|93
1690576500000|2023-07-28 20:35:00|16.2|16|16.19|15.99|16.2|16|16.18|15.98|30
1690576800000|2023-07-28 20:40:00|16.18|15.98|16.19|15.99|16.2|16|16.17|15.97|14
1690577100000|2023-07-28 20:45:00|16.2|16|16.18|15.98|16.2|16|16.16|15.96|23
1690577400000|2023-07-28 20:50:00|16.19|15.99|16.2|16|16.2|16|16.17|15.97|32
1690577700000|2023-07-28 20:55:00|16.21|16.01|16.22|16.02|16.23|16.03|16.21|16.01|38
1690614000000|2023-07-29 07:00:00|16.01|15.81|16.01|15.81|16.03|15.83|16.01|15.81|69
1690614300000|2023-07-29 07:05:00|16|15.8|16.01|15.81|16.01|15.81|16|15.8|78
1690614600000|2023-07-29 07:10:00|16|15.8|16|15.8|16.01|15.81|16|15.8|49
1690614900000|2023-07-29 07:15:00|16.01|15.81|16|15.8|16.01|15.81|16|15.8|10
1690615200000|2023-07-29 07:20:00|16.01|15.81|15.96|15.76|16.01|15.81|15.96|15.76|90
1690615500000|2023-07-29 07:25:00|15.97|15.77|15.96|15.76|15.97|15.77|15.95|15.75|16
1690615800000|2023-07-29 07:30:00|15.97|15.77|16.03|15.83|16.04|15.84|15.97|15.77|49
1690616100000|2023-07-29 07:35:00|16.04|15.84|16.09|15.89|16.09|15.89|16.04|15.84|64
1690616400000|2023-07-29 07:40:00|16.08|15.88|16.1|15.9|16.11|15.91|16.07|15.87|17
1690616700000|2023-07-29 07:45:00|16.09|15.89|16.08|15.88|16.1|15.9|16.08|15.88|32
1690617000000|2023-07-29 07:50:00|16.09|15.89|16.09|15.89|16.09|15.89|16.08|15.88|39
1690617300000|2023-07-29 07:55:00|16.1|15.9|16.11|15.91|16.12|15.92|16.1|15.9|14
1690617600000|2023-07-29 08:00:00|16.12|15.92|16.11|15.91|16.14|15.94|16.11|15.91|50
1690617900000|2023-07-29 08:05:00|16.12|15.92|16.1|15.9|16.12|15.92|16.09|15.89|69
1690618200000|2023-07-29 08:10:00|16.09|15.89|16.08|15.88|16.1|15.9|16.06|15.86|68
1690618500000|2023-07-29 08:15:00|16.07|15.87|16.07|15.87|16.09|15.89|16.06|15.86|93
1690618800000|2023-07-29 08:20:00|16.08|15.88|16.1|15.9|16.11|15.91|16.07|15.87|41
1690619100000|2023-07-29 08:25:00|16.09|15.89|16.06|15.86|16.09|15.89|16.05|15.85|70
1690619400000|2023-07-29 08:30:00|16.07|15.87|16.09|15.89|16.1|15.9|16.06|15.86|45
1690619700000|2023-07-29 08:35:00|16.1|15.9|16.08|15.88|16.11|15.91|16.08|15.88|13
1690620000000|2023-07-29 08:40:00|16.09|15.89|16.09|15.89|16.1|15.9|16.08|15.88|33
1690620300000|2023-07-29 08:45:00|16.08|15.88|16.06|15.86|16.09|15.89|16.05|15.85|39
1690620600000|2023-07-29 08:50:00|16.05|15.85|16.07|15.87|16.07|15.87|16.04|15.84|51
1690620900000|2023-07-29 08:55:00|16.06|15.86|15.96|15.76|16.06|15.86|15.96|15.76|65
1690621200000|2023-07-29 09:00:00|15.95|15.75|15.93|15.73|15.96|15.76|15.91|15.71|55
1690621500000|2023-07-29 09:05:00|15.94|15.74|15.94|15.74|15.94|15.74|15.92|15.72|85
1690621800000|2023-07-29 09:10:00|15.95|15.75|15.93|15.73|15.96|15.76|15.92|15.72|27
1690622100000|2023-07-29 09:15:00|15.94|15.74|15.96|15.76|15.98|15.78|15.93|15.73|33
1690622400000|2023-07-29 09:20:00|15.97|15.77|15.95|15.75|15.97|15.77|15.92|15.72|71
1690622700000|2023-07-29 09:25:00|15.94|15.74|15.96|15.76|15.96|15.76|15.94|15.74|17
1690623000000|2023-07-29 09:30:00|15.95|15.75|15.93|15.73|15.95|15.75|15.93|15.73|39
1690623300000|2023-07-29 09:35:00|15.94|15.74|15.92|15.72|15.95|15.75|15.91|15.71|91
1690623600000|2023-07-29 09:40:00|15.91|15.71|15.89|15.69|15.92|15.72|15.86|15.66|28
1690623900000|2023-07-29 09:45:00|15.9|15.7|15.87|15.67|15.9|15.7|15.86|15.66|34
1690624200000|2023-07-29 09:50:00|15.88|15.68|15.87|15.67|15.9|15.7|15.87|15.67|28
1690624500000|2023-07-29 09:55:00|15.88|15.68|15.9|15.7|15.91|15.71|15.88|15.68|9
1690624800000|2023-07-29 10:00:00|15.91|15.71|15.89|15.69|15.91|15.71|15.88|15.68|29
1690625100000|2023-07-29 10:05:00|15.9|15.7|15.89|15.69|15.91|15.71|15.87|15.67|52
1690625400000|2023-07-29 10:10:00|15.88|15.68|15.92|15.72|15.93|15.73|15.88|15.68|39
1690625700000|2023-07-29 10:15:00|15.93|15.73|15.94|15.74|15.94|15.74|15.92|15.72|64
1690626000000|2023-07-29 10:20:00|15.93|15.73|15.97|15.77|15.99|15.79|15.93|15.73|57
1690626300000|2023-07-29 10:25:00|15.96|15.76|15.99|15.79|16.01|15.81|15.96|15.76|43
1690626600000|2023-07-29 10:30:00|15.98|15.78|16.01|15.81|16.03|15.83|15.97|15.77|28
1690626900000|2023-07-29 10:35:00|16.02|15.82|16.01|15.81|16.02|15.82|16|15.8|18
1690627200000|2023-07-29 10:40:00|16.02|15.82|16|15.8|16.02|15.82|16|15.8|37
1690627500000|2023-07-29 10:45:00|15.99|15.79|16.02|15.82|16.02|15.82|15.98|15.78|36
1690627800000|2023-07-29 10:50:00|16.01|15.81|16.01|15.81|16.03|15.83|16|15.8|27
1690628100000|2023-07-29 10:55:00|16.02|15.82|16.03|15.83|16.03|15.83|16|15.8|58
1690628400000|2023-07-29 11:00:00|16.04|15.84|16|15.8|16.04|15.84|16|15.8|75
1690628700000|2023-07-29 11:05:00|16.01|15.81|16|15.8|16.03|15.83|16|15.8|74
1690629000000|2023-07-29 11:10:00|16.01|15.81|16.02|15.82|16.03|15.83|16|15.8|56
1690629300000|2023-07-29 11:15:00|16.01|15.81|16.03|15.83|16.03|15.83|16.01|15.81|21
1690629600000|2023-07-29 11:20:00|16.02|15.82|16.02|15.82|16.03|15.83|16.02|15.82|23
1690629900000|2023-07-29 11:25:00|16.03|15.83|16.02|15.82|16.03|15.83|16.02|15.82|2
1690630200000|2023-07-29 11:30:00|16.03|15.83|16.02|15.82|16.03|15.83|16.01|15.81|6
1690630500000|2023-07-29 11:35:00|16.03|15.83|16.05|15.85|16.05|15.85|16.03|15.83|11
1690630800000|2023-07-29 11:40:00|16.06|15.86|16.09|15.89|16.1|15.9|16.05|15.85|22
1690631100000|2023-07-29 11:45:00|16.08|15.88|16.07|15.87|16.08|15.88|16.07|15.87|12
1690631400000|2023-07-29 11:50:00|16.06|15.86|16.04|15.84|16.06|15.86|16.04|15.84|7
1690631700000|2023-07-29 11:55:00|16.03|15.83|15.99|15.79|16.04|15.84|15.99|15.79|33
1690632000000|2023-07-29 12:00:00|16|15.8|16|15.8|16|15.8|15.97|15.77|33
1690632300000|2023-07-29 12:05:00|15.99|15.79|16.04|15.84|16.04|15.84|15.99|15.79|52
1690632600000|2023-07-29 12:10:00|16.03|15.83|16.04|15.84|16.04|15.84|16.03|15.83|8
1690632900000|2023-07-29 12:15:00|16.03|15.83|16.07|15.87|16.07|15.87|16.03|15.83|35
1690633200000|2023-07-29 12:20:00|16.08|15.88|16.09|15.89|16.09|15.89|16.06|15.86|14
1690633500000|2023-07-29 12:25:00|16.08|15.88|16.07|15.87|16.09|15.89|16.07|15.87|54
1690633800000|2023-07-29 12:30:00|16.06|15.86|16.03|15.83|16.06|15.86|16.03|15.83|22
1690634100000|2023-07-29 12:35:00|16.04|15.84|16.02|15.82|16.04|15.84|16.01|15.81|31
1690634400000|2023-07-29 12:40:00|16.03|15.83|16.03|15.83|16.03|15.83|16|15.8|21
1690634700000|2023-07-29 12:45:00|16.02|15.82|16.02|15.82|16.03|15.83|16.02|15.82|11
1690635000000|2023-07-29 12:50:00|16.03|15.83|16.02|15.82|16.03|15.83|16|15.8|44
1690635300000|2023-07-29 12:55:00|16.01|15.81|16.02|15.82|16.02|15.82|16|15.8|14
1690635600000|2023-07-29 13:00:00|16.03|15.83|16.02|15.82|16.04|15.84|16.02|15.82|16
1690635900000|2023-07-29 13:05:00|16.03|15.83|16.07|15.87|16.08|15.88|16.02|15.82|41
1690636200000|2023-07-29 13:10:00|16.06|15.86|16.06|15.86|16.07|15.87|16.05|15.85|23
1690636500000|2023-07-29 13:15:00|16.05|15.85|16.03|15.83|16.07|15.87|16.02|15.82|11
1690636800000|2023-07-29 13:20:00|16.02|15.82|16.04|15.84|16.05|15.85|16.02|15.82|9
1690637100000|2023-07-29 13:25:00|16.05|15.85|16.08|15.88|16.08|15.88|16.05|15.85|26
1690637400000|2023-07-29 13:30:00|16.07|15.87|16.05|15.85|16.07|15.87|16.05|15.85|9
1690637700000|2023-07-29 13:35:00|16.04|15.84|16.06|15.86|16.06|15.86|16.04|15.84|3
1690638000000|2023-07-29 13:40:00|16.07|15.87|16.03|15.83|16.07|15.87|16.03|15.83|31
1690638300000|2023-07-29 13:45:00|16.04|15.84|16.04|15.84|16.05|15.85|16.03|15.83|55
1690638600000|2023-07-29 13:50:00|16.05|15.85|16.05|15.85|16.07|15.87|16.04|15.84|107
1690638900000|2023-07-29 13:55:00|16.06|15.86|16.05|15.85|16.07|15.87|16.05|15.85|148
1690639200000|2023-07-29 14:00:00|16.04|15.84|16.05|15.85|16.06|15.86|16.04|15.84|70
1690639500000|2023-07-29 14:05:00|16.06|15.86|16.04|15.84|16.07|15.87|16.04|15.84|45
1690639800000|2023-07-29 14:10:00|16.05|15.85|16.04|15.84|16.06|15.86|16.04|15.84|92
1690640100000|2023-07-29 14:15:00|16.05|15.85|16.01|15.81|16.05|15.85|16.01|15.81|127
1690640400000|2023-07-29 14:20:00|16|15.8|16|15.8|16.01|15.81|16|15.8|13
1690640700000|2023-07-29 14:25:00|16.01|15.81|16.01|15.81|16.02|15.82|16|15.8|109
1690641000000|2023-07-29 14:30:00|16.02|15.82|16.02|15.82|16.02|15.82|16.01|15.81|45
1690641300000|2023-07-29 14:35:00|16.01|15.81|16.02|15.82|16.04|15.84|16.01|15.81|18
1690641600000|2023-07-29 14:40:00|16.03|15.83|16.02|15.82|16.04|15.84|16.02|15.82|38
1690641900000|2023-07-29 14:45:00|16.03|15.83|16|15.8|16.03|15.83|15.99|15.79|10
1690642200000|2023-07-29 14:50:00|15.99|15.79|15.96|15.76|15.99|15.79|15.93|15.73|38
1690642500000|2023-07-29 14:55:00|15.95|15.75|15.96|15.76|15.96|15.76|15.95|15.75|40
1690642800000|2023-07-29 15:00:00|15.97|15.77|15.98|15.78|15.98|15.78|15.96|15.76|18
1690643100000|2023-07-29 15:05:00|15.97|15.77|15.97|15.77|15.98|15.78|15.96|15.76|9
1690643400000|2023-07-29 15:10:00|15.98|15.78|15.99|15.79|15.99|15.79|15.97|15.77|24
1690643700000|2023-07-29 15:15:00|16|15.8|16.05|15.85|16.05|15.85|16|15.8|8
1690644000000|2023-07-29 15:20:00|16.04|15.84|16.04|15.84|16.06|15.86|16.03|15.83|79
1690644300000|2023-07-29 15:25:00|16.03|15.83|16.03|15.83|16.05|15.85|16.03|15.83|29
1690644600000|2023-07-29 15:30:00|16.04|15.84|16.02|15.82|16.04|15.84|16.01|15.81|47
1690644900000|2023-07-29 15:35:00|16.03|15.83|15.99|15.79|16.03|15.83|15.98|15.78|39
1690645200000|2023-07-29 15:40:00|16|15.8|16|15.8|16|15.8|15.99|15.79|9
1690645500000|2023-07-29 15:45:00|16.01|15.81|16|15.8|16.01|15.81|16|15.8|12
1690645800000|2023-07-29 15:50:00|16.01|15.81|16.01|15.81|16.03|15.83|16|15.8|23
1690646100000|2023-07-29 15:55:00|16|15.8|16|15.8|16.01|15.81|15.99|15.79|21
1690646400000|2023-07-29 16:00:00|15.99|15.79|16.02|15.82|16.02|15.82|15.98|15.78|24
1690646700000|2023-07-29 16:05:00|16.01|15.81|15.99|15.79|16.03|15.83|15.98|15.78|45
1690647000000|2023-07-29 16:10:00|15.98|15.78|15.98|15.78|16|15.8|15.98|15.78|43
1690647300000|2023-07-29 16:15:00|15.97|15.77|15.96|15.76|15.99|15.79|15.96|15.76|68
1690647600000|2023-07-29 16:20:00|15.97|15.77|16.04|15.84|16.04|15.84|15.96|15.76|100
1690647900000|2023-07-29 16:25:00|16.03|15.83|16.04|15.84|16.04|15.84|16.02|15.82|56
1690648200000|2023-07-29 16:30:00|16.03|15.83|16.04|15.84|16.05|15.85|16.03|15.83|70
1690648500000|2023-07-29 16:35:00|16.05|15.85|16.08|15.88|16.09|15.89|16.04|15.84|42
1690648800000|2023-07-29 16:40:00|16.07|15.87|16.07|15.87|16.09|15.89|16.06|15.86|53
1690649100000|2023-07-29 16:45:00|16.06|15.86|16.08|15.88|16.09|15.89|16.06|15.86|33
1690649400000|2023-07-29 16:50:00|16.09|15.89|16.09|15.89|16.11|15.91|16.08|15.88|31
1690649700000|2023-07-29 16:55:00|16.08|15.88|16.04|15.84|16.08|15.88|16.04|15.84|43
1690650000000|2023-07-29 17:00:00|16.05|15.85|16.03|15.83|16.05|15.85|16.03|15.83|13
1690650300000|2023-07-29 17:05:00|16.02|15.82|16.03|15.83|16.05|15.85|16.02|15.82|54
1690650600000|2023-07-29 17:10:00|16.02|15.82|16.05|15.85|16.05|15.85|16.02|15.82|46
1690650900000|2023-07-29 17:15:00|16.04|15.84|16.04|15.84|16.05|15.85|16.03|15.83|91
1690651200000|2023-07-29 17:20:00|16.03|15.83|16.07|15.87|16.08|15.88|16.03|15.83|49
1690651500000|2023-07-29 17:25:00|16.08|15.88|16.08|15.88|16.08|15.88|16.07|15.87|27
1690651800000|2023-07-29 17:30:00|16.08|15.88|16.14|15.94|16.15|15.95|16.06|15.86|43
1690652100000|2023-07-29 17:35:00|16.13|15.93|16.12|15.92|16.14|15.94|16.11|15.91|16
1690652400000|2023-07-29 17:40:00|16.11|15.91|16.11|15.91|16.12|15.92|16.1|15.9|5
1690652700000|2023-07-29 17:45:00|16.12|15.92|16.11|15.91|16.12|15.92|16.11|15.91|8
1690653000000|2023-07-29 17:50:00|16.12|15.92|16.13|15.93|16.14|15.94|16.11|15.91|50
1690653300000|2023-07-29 17:55:00|16.14|15.94|16.12|15.92|16.14|15.94|16.1|15.9|33
1690653600000|2023-07-29 18:00:00|16.11|15.91|16.1|15.9|16.12|15.92|16.1|15.9|30
1690653900000|2023-07-29 18:05:00|16.09|15.89|16.06|15.86|16.09|15.89|16.06|15.86|114
1690654200000|2023-07-29 18:10:00|16.05|15.85|16.04|15.84|16.06|15.86|16.02|15.82|56
1690654500000|2023-07-29 18:15:00|16.03|15.83|16.03|15.83|16.04|15.84|16.01|15.81|17
1690654800000|2023-07-29 18:20:00|16.02|15.82|16.04|15.84|16.05|15.85|16.02|15.82|43
1690655100000|2023-07-29 18:25:00|16.03|15.83|16.03|15.83|16.05|15.85|16.02|15.82|35
1690655400000|2023-07-29 18:30:00|16.04|15.84|16.07|15.87|16.08|15.88|16.04|15.84|14
1690655700000|2023-07-29 18:35:00|16.06|15.86|16.04|15.84|16.06|15.86|16.03|15.83|27
1690656000000|2023-07-29 18:40:00|16.03|15.83|16.02|15.82|16.04|15.84|16|15.8|14
1690656300000|2023-07-29 18:45:00|16.01|15.81|16.03|15.83|16.03|15.83|16.01|15.81|67
1690656600000|2023-07-29 18:50:00|16.02|15.82|16.03|15.83|16.05|15.85|16.02|15.82|50
1690656900000|2023-07-29 18:55:00|16.02|15.82|16.02|15.82|16.04|15.84|16.01|15.81|77
1690657200000|2023-07-29 19:00:00|16.03|15.83|16.04|15.84|16.05|15.85|16.01|15.81|104
1690657500000|2023-07-29 19:05:00|16.03|15.83|16.05|15.85|16.06|15.86|16.02|15.82|143
1690657800000|2023-07-29 19:10:00|16.04|15.84|16.05|15.85|16.07|15.87|16.04|15.84|26
1690658100000|2023-07-29 19:15:00|16.04|15.84|16.02|15.82|16.05|15.85|16.02|15.82|13
1690658400000|2023-07-29 19:20:00|16.01|15.81|16.01|15.81|16.01|15.81|15.99|15.79|23
1690658700000|2023-07-29 19:25:00|16|15.8|16|15.8|16|15.8|16|15.8|1
1690659000000|2023-07-29 19:30:00|15.99|15.79|15.97|15.77|16|15.8|15.97|15.77|27
1690659300000|2023-07-29 19:35:00|15.96|15.76|15.97|15.77|15.99|15.79|15.94|15.74|66
1690659600000|2023-07-29 19:40:00|15.96|15.76|15.96|15.76|15.97|15.77|15.95|15.75|39
1690659900000|2023-07-29 19:45:00|15.95|15.75|15.98|15.78|15.99|15.79|15.95|15.75|62
1690660200000|2023-07-29 19:50:00|15.99|15.79|16.01|15.81|16.02|15.82|15.98|15.78|47
1690660500000|2023-07-29 19:55:00|16|15.8|16.02|15.82|16.03|15.83|15.98|15.78|115
1690660800000|2023-07-29 20:00:00|16.03|15.83|16.04|15.84|16.05|15.85|16.02|15.82|60
1690661100000|2023-07-29 20:05:00|16.03|15.83|16.04|15.84|16.04|15.84|16.02|15.82|38
1690661400000|2023-07-29 20:10:00|16.05|15.85|16.02|15.82|16.05|15.85|16.01|15.81|100
1690661700000|2023-07-29 20:15:00|16.01|15.81|16|15.8|16.02|15.82|15.99|15.79|60
1690662000000|2023-07-29 20:20:00|15.99|15.79|16.02|15.82|16.05|15.85|15.99|15.79|112
1690662300000|2023-07-29 20:25:00|16.03|15.83|16|15.8|16.05|15.85|16|15.8|60
1690662600000|2023-07-29 20:30:00|16.01|15.81|16.04|15.84|16.04|15.84|16.01|15.81|150
1690662900000|2023-07-29 20:35:00|16.03|15.83|16.05|15.85|16.05|15.85|16.03|15.83|23
1690663200000|2023-07-29 20:40:00|16.04|15.84|16.04|15.84|16.05|15.85|16.02|15.82|49
1690663500000|2023-07-29 20:45:00|16.05|15.85|16.03|15.83|16.05|15.85|16.03|15.83|7
1690663800000|2023-07-29 20:50:00|16.04|15.84|16.05|15.85|16.06|15.86|16.03|15.83|56
1690664100000|2023-07-29 20:55:00|16.04|15.84|16.05|15.85|16.05|15.85|16.03|15.83|16
1690664400000|2023-07-29 21:00:00|16.04|15.84|16.02|15.82|16.04|15.84|16.02|15.82|63
1690664700000|2023-07-29 21:05:00|16.03|15.83|16.02|15.82|16.04|15.84|16.02|15.82|54
1690665000000|2023-07-29 21:10:00|16.01|15.81|16.01|15.81|16.01|15.81|15.99|15.79|101
1690665300000|2023-07-29 21:15:00|16|15.8|15.97|15.77|16.01|15.81|15.97|15.77|130
1690665600000|2023-07-29 21:20:00|15.98|15.78|15.96|15.76|15.98|15.78|15.96|15.76|167
1690665900000|2023-07-29 21:25:00|15.97|15.77|15.99|15.79|16|15.8|15.96|15.76|157
1690666200000|2023-07-29 21:30:00|15.98|15.78|15.95|15.75|15.98|15.78|15.95|15.75|86
1690666500000|2023-07-29 21:35:00|15.96|15.76|15.95|15.75|15.96|15.76|15.94|15.74|20
1690666800000|2023-07-29 21:40:00|15.96|15.76|15.97|15.77|15.97|15.77|15.95|15.75|80
1690667100000|2023-07-29 21:45:00|15.96|15.76|15.96|15.76|15.97|15.77|15.96|15.76|197
1690667400000|2023-07-29 21:50:00|15.97|15.77|15.95|15.75|15.97|15.77|15.95|15.75|65
1690667700000|2023-07-29 21:55:00|15.94|15.74|15.93|15.73|15.95|15.75|15.93|15.73|32
1690668000000|2023-07-29 22:00:00|15.94|15.74|15.94|15.74|15.94|15.74|15.93|15.73|81
1690668300000|2023-07-29 22:05:00|15.95|15.75|15.96|15.76|15.97|15.77|15.95|15.75|30
1690668600000|2023-07-29 22:10:00|15.95|15.75|15.97|15.77|15.97|15.77|15.95|15.75|9
1690668900000|2023-07-29 22:15:00|15.96|15.76|15.98|15.78|15.98|15.78|15.96|15.76|7
1690669200000|2023-07-29 22:20:00|15.97|15.77|15.94|15.74|15.97|15.77|15.93|15.73|62
1690669500000|2023-07-29 22:25:00|15.93|15.73|15.93|15.73|15.94|15.74|15.93|15.73|111
1690669800000|2023-07-29 22:30:00|15.93|15.73|15.94|15.74|15.95|15.75|15.93|15.73|80
1690670100000|2023-07-29 22:35:00|15.93|15.73|15.95|15.75|15.96|15.76|15.9|15.7|31
1690670400000|2023-07-29 22:40:00|15.94|15.74|15.94|15.74|15.95|15.75|15.93|15.73|19
1690670700000|2023-07-29 22:45:00|15.95|15.75|15.97|15.77|15.97|15.77|15.94|15.74|7
1690671000000|2023-07-29 22:50:00|15.96|15.76|15.97|15.77|15.98|15.78|15.96|15.76|42
1690671300000|2023-07-29 22:55:00|15.98|15.78|15.98|15.78|15.99|15.79|15.97|15.77|25
1690671600000|2023-07-29 23:00:00|15.97|15.77|15.99|15.79|15.99|15.79|15.97|15.77|27
1690671900000|2023-07-29 23:05:00|16|15.8|16.01|15.81|16.01|15.81|15.99|15.79|38
1690672200000|2023-07-29 23:10:00|16|15.8|16.01|15.81|16.01|15.81|16|15.8|60
1690672500000|2023-07-29 23:15:00|16|15.8|16.01|15.81|16.01|15.81|16|15.8|6
1690672800000|2023-07-29 23:20:00|16.02|15.82|16.02|15.82|16.03|15.83|16.02|15.82|35
1690673100000|2023-07-29 23:25:00|16.03|15.83|15.98|15.78|16.03|15.83|15.98|15.78|42
1690673400000|2023-07-29 23:30:00|15.99|15.79|15.97|15.77|16.01|15.81|15.97|15.77|33
1690673700000|2023-07-29 23:35:00|15.98|15.78|15.99|15.79|15.99|15.79|15.97|15.77|34
1690674000000|2023-07-29 23:40:00|16|15.8|15.99|15.79|16.01|15.81|15.98|15.78|106
1690674300000|2023-07-29 23:45:00|15.98|15.78|15.97|15.77|15.98|15.78|15.96|15.76|38
1690674600000|2023-07-29 23:50:00|15.96|15.76|15.96|15.76|15.97|15.77|15.96|15.76|11
1690674900000|2023-07-29 23:55:00|15.97|15.77|15.94|15.74|15.97|15.77|15.94|15.74|10
1690675200000|2023-07-30 00:00:00|15.93|15.73|15.92|15.72|15.94|15.74|15.91|15.71|26
1690675500000|2023-07-30 00:05:00|15.93|15.73|15.92|15.72|15.93|15.73|15.92|15.72|16
1690675800000|2023-07-30 00:10:00|15.93|15.73|15.91|15.71|15.93|15.73|15.91|15.71|45
1690676100000|2023-07-30 00:15:00|15.92|15.72|15.95|15.75|15.95|15.75|15.91|15.71|18
1690676400000|2023-07-30 00:20:00|15.94|15.74|15.92|15.72|15.95|15.75|15.91|15.71|53
1690676700000|2023-07-30 00:25:00|15.91|15.71|15.93|15.73|15.93|15.73|15.91|15.71|9
1690677000000|2023-07-30 00:30:00|15.92|15.72|15.9|15.7|15.92|15.72|15.89|15.69|41
1690677300000|2023-07-30 00:35:00|15.89|15.69|15.92|15.72|15.92|15.72|15.89|15.69|68
1690677600000|2023-07-30 00:40:00|15.91|15.71|15.91|15.71|15.93|15.73|15.91|15.71|27
1690677900000|2023-07-30 00:45:00|15.9|15.7|15.93|15.73|15.94|15.74|15.9|15.7|46
1690678200000|2023-07-30 00:50:00|15.94|15.74|15.93|15.73|15.94|15.74|15.93|15.73|30
1690678500000|2023-07-30 00:55:00|15.94|15.74|15.97|15.77|15.98|15.78|15.94|15.74|18
1690678800000|2023-07-30 01:00:00|15.96|15.76|15.97|15.77|16|15.8|15.96|15.76|10
1690679100000|2023-07-30 01:05:00|15.98|15.78|15.97|15.77|15.99|15.79|15.96|15.76|58
1690679400000|2023-07-30 01:10:00|15.96|15.76|15.98|15.78|15.99|15.79|15.96|15.76|17
1690679700000|2023-07-30 01:15:00|15.97|15.77|15.96|15.76|15.97|15.77|15.95|15.75|12
1690680000000|2023-07-30 01:20:00|15.95|15.75|15.92|15.72|15.96|15.76|15.92|15.72|26
1690680300000|2023-07-30 01:25:00|15.93|15.73|15.94|15.74|15.94|15.74|15.92|15.72|60
1690680600000|2023-07-30 01:30:00|15.93|15.73|15.91|15.71|15.94|15.74|15.91|15.71|17
1690680900000|2023-07-30 01:35:00|15.9|15.7|15.88|15.68|15.9|15.7|15.88|15.68|11
1690681200000|2023-07-30 01:40:00|15.87|15.67|15.85|15.65|15.88|15.68|15.85|15.65|17
1690681500000|2023-07-30 01:45:00|15.86|15.66|15.79|15.59|15.86|15.66|15.79|15.59|22
1690681800000|2023-07-30 01:50:00|15.8|15.6|15.81|15.61|15.82|15.62|15.8|15.6|8
1690682100000|2023-07-30 01:55:00|15.8|15.6|15.8|15.6|15.81|15.61|15.79|15.59|55
1690682400000|2023-07-30 02:00:00|15.79|15.59|15.75|15.55|15.8|15.6|15.74|15.54|45
1690682700000|2023-07-30 02:05:00|15.76|15.56|15.78|15.58|15.78|15.58|15.75|15.55|77
1690683000000|2023-07-30 02:10:00|15.79|15.59|15.81|15.61|15.81|15.61|15.79|15.59|35
1690683300000|2023-07-30 02:15:00|15.8|15.6|15.82|15.62|15.83|15.63|15.79|15.59|15
1690683600000|2023-07-30 02:20:00|15.81|15.61|15.83|15.63|15.83|15.63|15.8|15.6|7
1690683900000|2023-07-30 02:25:00|15.82|15.62|15.83|15.63|15.85|15.65|15.82|15.62|24
1690684200000|2023-07-30 02:30:00|15.84|15.64|15.86|15.66|15.86|15.66|15.84|15.64|17
1690684500000|2023-07-30 02:35:00|15.85|15.65|15.85|15.65|15.85|15.65|15.84|15.64|7
1690684800000|2023-07-30 02:40:00|15.84|15.64|15.84|15.64|15.86|15.66|15.83|15.63|19
1690685100000|2023-07-30 02:45:00|15.83|15.63|15.8|15.6|15.84|15.64|15.8|15.6|36
1690685400000|2023-07-30 02:50:00|15.81|15.61|15.79|15.59|15.81|15.61|15.78|15.58|113
1690685700000|2023-07-30 02:55:00|15.78|15.58|15.78|15.58|15.79|15.59|15.77|15.57|43
1690686000000|2023-07-30 03:00:00|15.77|15.57|15.79|15.59|15.8|15.6|15.77|15.57|39
1690686300000|2023-07-30 03:05:00|15.8|15.6|15.85|15.65|15.85|15.65|15.79|15.59|36
1690686600000|2023-07-30 03:10:00|15.84|15.64|15.84|15.64|15.85|15.65|15.83|15.63|21
1690686900000|2023-07-30 03:15:00|15.85|15.65|15.84|15.64|15.86|15.66|15.84|15.64|50
1690687200000|2023-07-30 03:20:00|15.83|15.63|15.84|15.64|15.85|15.65|15.83|15.63|74
1690687500000|2023-07-30 03:25:00|15.83|15.63|15.85|15.65|15.85|15.65|15.83|15.63|129
1690687800000|2023-07-30 03:30:00|15.84|15.64|15.83|15.63|15.85|15.65|15.82|15.62|144
1690688100000|2023-07-30 03:35:00|15.84|15.64|15.84|15.64|15.85|15.65|15.84|15.64|3
1690688400000|2023-07-30 03:40:00|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|27
1690688700000|2023-07-30 03:45:00|15.82|15.62|15.82|15.62|15.83|15.63|15.82|15.62|129
1690689000000|2023-07-30 03:50:00|15.83|15.63|15.82|15.62|15.84|15.64|15.82|15.62|86
1690689300000|2023-07-30 03:55:00|15.81|15.61|15.81|15.61|15.82|15.62|15.79|15.59|57
1690689600000|2023-07-30 04:00:00|15.8|15.6|15.79|15.59|15.82|15.62|15.79|15.59|70
1690689900000|2023-07-30 04:05:00|15.8|15.6|15.81|15.61|15.81|15.61|15.79|15.59|36
1690690200000|2023-07-30 04:10:00|15.82|15.62|15.82|15.62|15.84|15.64|15.81|15.61|17
1690690500000|2023-07-30 04:15:00|15.81|15.61|15.81|15.61|15.82|15.62|15.81|15.61|53
1690690800000|2023-07-30 04:20:00|15.82|15.62|15.83|15.63|15.84|15.64|15.81|15.61|12
1690691100000|2023-07-30 04:25:00|15.84|15.64|15.85|15.65|15.85|15.65|15.83|15.63|6
1690691400000|2023-07-30 04:30:00|15.84|15.64|15.84|15.64|15.86|15.66|15.83|15.63|19
1690691700000|2023-07-30 04:35:00|15.83|15.63|15.81|15.61|15.84|15.64|15.81|15.61|11
1690692000000|2023-07-30 04:40:00|15.8|15.6|15.81|15.61|15.81|15.61|15.8|15.6|18
1690692300000|2023-07-30 04:45:00|15.8|15.6|15.8|15.6|15.81|15.61|15.8|15.6|9
1690692600000|2023-07-30 04:50:00|15.79|15.59|15.79|15.59|15.81|15.61|15.79|15.59|51
1690692900000|2023-07-30 04:55:00|15.78|15.58|15.79|15.59|15.8|15.6|15.78|15.58|16
1690693200000|2023-07-30 05:00:00|15.8|15.6|15.79|15.59|15.8|15.6|15.79|15.59|8
1690693500000|2023-07-30 05:05:00|15.8|15.6|15.8|15.6|15.8|15.6|15.79|15.59|49
1690693800000|2023-07-30 05:10:00|15.79|15.59|15.81|15.61|15.82|15.62|15.79|15.59|23
1690694100000|2023-07-30 05:15:00|15.82|15.62|15.84|15.64|15.84|15.64|15.81|15.61|19
1690694400000|2023-07-30 05:20:00|15.85|15.65|15.84|15.64|15.85|15.65|15.84|15.64|138
1690694700000|2023-07-30 05:25:00|15.83|15.63|15.83|15.63|15.84|15.64|15.83|15.63|7
1690695000000|2023-07-30 05:30:00|15.82|15.62|15.83|15.63|15.84|15.64|15.82|15.62|16
1690695300000|2023-07-30 05:35:00|15.82|15.62|15.82|15.62|15.83|15.63|15.82|15.62|5
1690695600000|2023-07-30 05:40:00|15.83|15.63|15.83|15.63|15.83|15.63|15.82|15.62|3
1690695900000|2023-07-30 05:45:00|15.82|15.62|15.83|15.63|15.84|15.64|15.82|15.62|6
1690696200000|2023-07-30 05:50:00|15.84|15.64|15.81|15.61|15.84|15.64|15.8|15.6|18
1690696500000|2023-07-30 05:55:00|15.8|15.6|15.79|15.59|15.81|15.61|15.79|15.59|24
1690696800000|2023-07-30 06:00:00|15.78|15.58|15.79|15.59|15.8|15.6|15.78|15.58|176
1690697100000|2023-07-30 06:05:00|15.8|15.6|15.78|15.58|15.81|15.61|15.78|15.58|53
1690697400000|2023-07-30 06:10:00|15.77|15.57|15.77|15.57|15.78|15.58|15.77|15.57|15
1690697700000|2023-07-30 06:15:00|15.78|15.58|15.77|15.57|15.78|15.58|15.77|15.57|14
1690698000000|2023-07-30 06:20:00|15.76|15.56|15.76|15.56|15.76|15.56|15.76|15.56|1
1690698300000|2023-07-30 06:25:00|15.75|15.55|15.75|15.55|15.76|15.56|15.75|15.55|21
1690698600000|2023-07-30 06:30:00|15.76|15.56|15.69|15.49|15.76|15.56|15.69|15.49|38
1690698900000|2023-07-30 06:35:00|15.68|15.48|15.66|15.46|15.71|15.51|15.65|15.45|99
1690699200000|2023-07-30 06:40:00|15.67|15.47|15.67|15.47|15.67|15.47|15.65|15.45|145
1690699500000|2023-07-30 06:45:00|15.66|15.46|15.7|15.5|15.7|15.5|15.66|15.46|37
1690699800000|2023-07-30 06:50:00|15.69|15.49|15.68|15.48|15.69|15.49|15.67|15.47|62
1690700100000|2023-07-30 06:55:00|15.67|15.47|15.68|15.48|15.68|15.48|15.67|15.47|4
1690700400000|2023-07-30 07:00:00|15.67|15.47|15.64|15.44|15.69|15.49|15.64|15.44|32
1690700700000|2023-07-30 07:05:00|15.65|15.45|15.69|15.49|15.69|15.49|15.64|15.44|9
1690701000000|2023-07-30 07:10:00|15.68|15.48|15.7|15.5|15.7|15.5|15.68|15.48|5
1690701300000|2023-07-30 07:15:00|15.69|15.49|15.65|15.45|15.71|15.51|15.65|15.45|19
1690701600000|2023-07-30 07:20:00|15.66|15.46|15.65|15.45|15.66|15.46|15.65|15.45|138
1690701900000|2023-07-30 07:25:00|15.66|15.46|15.65|15.45|15.66|15.46|15.64|15.44|80
1690702200000|2023-07-30 07:30:00|15.64|15.44|15.66|15.46|15.66|15.46|15.64|15.44|57
1690702500000|2023-07-30 07:35:00|15.65|15.45|15.65|15.45|15.67|15.47|15.64|15.44|21
1690702800000|2023-07-30 07:40:00|15.66|15.46|15.6|15.4|15.66|15.46|15.58|15.38|37
1690703100000|2023-07-30 07:45:00|15.61|15.41|15.62|15.42|15.63|15.43|15.6|15.4|118
1690703400000|2023-07-30 07:50:00|15.63|15.43|15.62|15.42|15.63|15.43|15.62|15.42|26
1690703700000|2023-07-30 07:55:00|15.61|15.41|15.62|15.42|15.62|15.42|15.61|15.41|50
1690704000000|2023-07-30 08:00:00|15.61|15.41|15.6|15.4|15.63|15.43|15.59|15.39|76
1690704300000|2023-07-30 08:05:00|15.61|15.41|15.62|15.42|15.62|15.42|15.6|15.4|22
1690704600000|2023-07-30 08:10:00|15.61|15.41|15.62|15.42|15.62|15.42|15.6|15.4|4
1690704900000|2023-07-30 08:15:00|15.62|15.42|15.65|15.45|15.65|15.45|15.61|15.41|78
1690705200000|2023-07-30 08:20:00|15.64|15.44|15.65|15.45|15.66|15.46|15.64|15.44|14
1690705500000|2023-07-30 08:25:00|15.64|15.44|15.67|15.47|15.68|15.48|15.64|15.44|34
1690705800000|2023-07-30 08:30:00|15.66|15.46|15.65|15.45|15.67|15.47|15.65|15.45|4
1690706100000|2023-07-30 08:35:00|15.66|15.46|15.66|15.46|15.66|15.46|15.64|15.44|7
1690706400000|2023-07-30 08:40:00|15.67|15.47|15.7|15.5|15.71|15.51|15.66|15.46|14
1690706700000|2023-07-30 08:45:00|15.71|15.51|15.72|15.52|15.76|15.56|15.71|15.51|40
1690707000000|2023-07-30 08:50:00|15.71|15.51|15.69|15.49|15.72|15.52|15.68|15.48|15
1690707300000|2023-07-30 08:55:00|15.68|15.48|15.71|15.51|15.73|15.53|15.68|15.48|50
1690707600000|2023-07-30 09:00:00|15.72|15.52|15.72|15.52|15.74|15.54|15.71|15.51|87
1690707900000|2023-07-30 09:05:00|15.71|15.51|15.71|15.51|15.72|15.52|15.69|15.49|167
1690708200000|2023-07-30 09:10:00|15.7|15.5|15.69|15.49|15.71|15.51|15.67|15.47|138
1690708500000|2023-07-30 09:15:00|15.68|15.48|15.7|15.5|15.71|15.51|15.68|15.48|111
1690708800000|2023-07-30 09:20:00|15.69|15.49|15.69|15.49|15.7|15.5|15.68|15.48|41
1690709100000|2023-07-30 09:25:00|15.68|15.48|15.71|15.51|15.71|15.51|15.68|15.48|28
1690709400000|2023-07-30 09:30:00|15.7|15.5|15.67|15.47|15.71|15.51|15.66|15.46|146
1690709700000|2023-07-30 09:35:00|15.68|15.48|15.69|15.49|15.69|15.49|15.67|15.47|82
1690710000000|2023-07-30 09:40:00|15.68|15.48|15.69|15.49|15.7|15.5|15.68|15.48|38
1690710300000|2023-07-30 09:45:00|15.68|15.48|15.68|15.48|15.69|15.49|15.67|15.47|19
1690710600000|2023-07-30 09:50:00|15.69|15.49|15.68|15.48|15.7|15.5|15.68|15.48|28
1690710900000|2023-07-30 09:55:00|15.69|15.49|15.69|15.49|15.69|15.49|15.69|15.49|1
1690711200000|2023-07-30 10:00:00|15.68|15.48|15.69|15.49|15.7|15.5|15.68|15.48|16
1690711500000|2023-07-30 10:05:00|15.7|15.5|15.98|15.78|16.01|15.81|15.7|15.5|109
1690711800000|2023-07-30 10:10:00|15.97|15.77|16.14|15.94|16.25|16.05|15.96|15.76|237
1690712100000|2023-07-30 10:15:00|16.15|15.95|16.26|16.06|16.29|16.09|16.08|15.88|195
1690712400000|2023-07-30 10:20:00|16.27|16.07|16.19|15.99|16.31|16.11|16.13|15.93|150
1690712700000|2023-07-30 10:25:00|16.18|15.98|16.07|15.87|16.2|16|16.07|15.87|136
1690713000000|2023-07-30 10:30:00|16.08|15.88|16.11|15.91|16.17|15.97|16.05|15.85|113
1690713300000|2023-07-30 10:35:00|16.12|15.92|16.25|16.05|16.26|16.06|16.11|15.91|110
1690713600000|2023-07-30 10:40:00|16.26|16.06|16.21|16.01|16.27|16.07|16.2|16|152
1690713900000|2023-07-30 10:45:00|16.22|16.02|16.18|15.98|16.24|16.04|16.16|15.96|125
1690714200000|2023-07-30 10:50:00|16.17|15.97|16.08|15.88|16.18|15.98|16.08|15.88|94
1690714500000|2023-07-30 10:55:00|16.09|15.89|16.1|15.9|16.12|15.92|16.08|15.88|68
1690714800000|2023-07-30 11:00:00|16.09|15.89|16.11|15.91|16.14|15.94|16.09|15.89|83
1690715100000|2023-07-30 11:05:00|16.1|15.9|16.14|15.94|16.15|15.95|16.1|15.9|63
1690715400000|2023-07-30 11:10:00|16.15|15.95|16.18|15.98|16.2|16|16.11|15.91|93
1690715700000|2023-07-30 11:15:00|16.17|15.97|16.11|15.91|16.18|15.98|16.11|15.91|81
1690716000000|2023-07-30 11:20:00|16.1|15.9|16.09|15.89|16.1|15.9|16.09|15.89|4
1690716300000|2023-07-30 11:25:00|16.08|15.88|16.02|15.82|16.09|15.89|16.02|15.82|61
1690716600000|2023-07-30 11:30:00|16.03|15.83|16.05|15.85|16.07|15.87|15.99|15.79|103
1690716900000|2023-07-30 11:35:00|16.06|15.86|16.02|15.82|16.06|15.86|16.02|15.82|103
1690717200000|2023-07-30 11:40:00|16.03|15.83|16.03|15.83|16.04|15.84|16.01|15.81|75
1690717500000|2023-07-30 11:45:00|16.02|15.82|16|15.8|16.03|15.83|16|15.8|105
1690717800000|2023-07-30 11:50:00|15.99|15.79|16.01|15.81|16.03|15.83|15.99|15.79|35
1690718100000|2023-07-30 11:55:00|16.02|15.82|16|15.8|16.02|15.82|15.99|15.79|49
1690718400000|2023-07-30 12:00:00|15.99|15.79|16.04|15.84|16.07|15.87|15.99|15.79|98
1690718700000|2023-07-30 12:05:00|16.03|15.83|16.04|15.84|16.06|15.86|16.02|15.82|68
1690719000000|2023-07-30 12:10:00|16.03|15.83|16.07|15.87|16.07|15.87|16.03|15.83|147
1690719300000|2023-07-30 12:15:00|16.06|15.86|16.06|15.86|16.1|15.9|16.05|15.85|51
1690719600000|2023-07-30 12:20:00|16.07|15.87|16.06|15.86|16.1|15.9|16.06|15.86|40
1690719900000|2023-07-30 12:25:00|16.07|15.87|16.05|15.85|16.07|15.87|16.04|15.84|65
1690720200000|2023-07-30 12:30:00|16.04|15.84|16.03|15.83|16.05|15.85|16.01|15.81|64
1690720500000|2023-07-30 12:35:00|16.04|15.84|16.02|15.82|16.04|15.84|16.01|15.81|65
1690720800000|2023-07-30 12:40:00|16.03|15.83|16.12|15.92|16.12|15.92|16.02|15.82|32
1690721100000|2023-07-30 12:45:00|16.13|15.93|16.13|15.93|16.16|15.96|16.12|15.92|55
1690721400000|2023-07-30 12:50:00|16.14|15.94|16.18|15.98|16.18|15.98|16.14|15.94|23
1690721700000|2023-07-30 12:55:00|16.17|15.97|16.15|15.95|16.18|15.98|16.14|15.94|69
1690722000000|2023-07-30 13:00:00|16.14|15.94|16.12|15.92|16.14|15.94|16.1|15.9|59
1690722300000|2023-07-30 13:05:00|16.11|15.91|16.1|15.9|16.12|15.92|16.09|15.89|62
1690722600000|2023-07-30 13:10:00|16.11|15.91|16.14|15.94|16.16|15.96|16.11|15.91|64
1690722900000|2023-07-30 13:15:00|16.15|15.95|16.11|15.91|16.15|15.95|16.11|15.91|61
1690723200000|2023-07-30 13:20:00|16.1|15.9|16.16|15.96|16.16|15.96|16.1|15.9|63
1690723500000|2023-07-30 13:25:00|16.15|15.95|16.16|15.96|16.16|15.96|16.13|15.93|130
1690723800000|2023-07-30 13:30:00|16.15|15.95|16.13|15.93|16.19|15.99|16.13|15.93|51
1690724100000|2023-07-30 13:35:00|16.14|15.94|16.15|15.95|16.17|15.97|16.13|15.93|150
1690724400000|2023-07-30 13:40:00|16.16|15.96|16.21|16.01|16.21|16.01|16.15|15.95|124
1690724700000|2023-07-30 13:45:00|16.22|16.02|16.16|15.96|16.23|16.03|16.16|15.96|71
1690725000000|2023-07-30 13:50:00|16.15|15.95|16.12|15.92|16.17|15.97|16.12|15.92|38
1690725300000|2023-07-30 13:55:00|16.11|15.91|16.12|15.92|16.13|15.93|16.1|15.9|56
1690725600000|2023-07-30 14:00:00|16.13|15.93|16.19|15.99|16.21|16.01|16.12|15.92|82
1690725900000|2023-07-30 14:05:00|16.2|16|16.12|15.92|16.2|16|16.12|15.92|47
1690726200000|2023-07-30 14:10:00|16.11|15.91|16.11|15.91|16.12|15.92|16.1|15.9|23
1690726500000|2023-07-30 14:15:00|16.12|15.92|16.11|15.91|16.12|15.92|16.1|15.9|18
1690726800000|2023-07-30 14:20:00|16.1|15.9|16.07|15.87|16.11|15.91|16.05|15.85|24
1690727100000|2023-07-30 14:25:00|16.06|15.86|15.99|15.79|16.06|15.86|15.98|15.78|24
1690727400000|2023-07-30 14:30:00|15.98|15.78|15.96|15.76|15.99|15.79|15.94|15.74|51
1690727700000|2023-07-30 14:35:00|15.95|15.75|15.94|15.74|15.96|15.76|15.93|15.73|80
1690728000000|2023-07-30 14:40:00|15.95|15.75|15.94|15.74|15.96|15.76|15.93|15.73|72
1690728300000|2023-07-30 14:45:00|15.95|15.75|16.01|15.81|16.02|15.82|15.95|15.75|69
1690728600000|2023-07-30 14:50:00|16|15.8|16.03|15.83|16.04|15.84|15.98|15.78|104
1690728900000|2023-07-30 14:55:00|16.02|15.82|16.02|15.82|16.02|15.82|16|15.8|37
1690729200000|2023-07-30 15:00:00|16.03|15.83|16.06|15.86|16.06|15.86|16.02|15.82|86
1690729500000|2023-07-30 15:05:00|16.05|15.85|16|15.8|16.06|15.86|16|15.8|42
1690729800000|2023-07-30 15:10:00|15.99|15.79|15.96|15.76|16|15.8|15.96|15.76|32
1690730100000|2023-07-30 15:15:00|15.97|15.77|15.98|15.78|16|15.8|15.96|15.76|30
1690730400000|2023-07-30 15:20:00|15.97|15.77|15.99|15.79|15.99|15.79|15.96|15.76|35
1690730700000|2023-07-30 15:25:00|15.98|15.78|16.01|15.81|16.01|15.81|15.97|15.77|28
1690731000000|2023-07-30 15:30:00|16.02|15.82|15.98|15.78|16.03|15.83|15.98|15.78|35
1690731300000|2023-07-30 15:35:00|15.99|15.79|16.02|15.82|16.02|15.82|15.98|15.78|66
1690731600000|2023-07-30 15:40:00|16.03|15.83|15.99|15.79|16.03|15.83|15.98|15.78|41
1690731900000|2023-07-30 15:45:00|15.98|15.78|15.95|15.75|15.99|15.79|15.95|15.75|22
1690732200000|2023-07-30 15:50:00|15.96|15.76|15.94|15.74|15.97|15.77|15.94|15.74|73
1690732500000|2023-07-30 15:55:00|15.95|15.75|15.92|15.72|15.95|15.75|15.9|15.7|48
1690732800000|2023-07-30 16:00:00|15.93|15.73|15.91|15.71|15.94|15.74|15.91|15.71|37
1690733100000|2023-07-30 16:05:00|15.92|15.72|15.95|15.75|15.95|15.75|15.92|15.72|10
1690733400000|2023-07-30 16:10:00|15.96|15.76|15.94|15.74|15.98|15.78|15.93|15.73|37
1690733700000|2023-07-30 16:15:00|15.95|15.75|15.92|15.72|15.95|15.75|15.91|15.71|30
1690734000000|2023-07-30 16:20:00|15.91|15.71|15.95|15.75|15.95|15.75|15.91|15.71|89
1690734300000|2023-07-30 16:25:00|15.94|15.74|15.95|15.75|15.95|15.75|15.94|15.74|30
1690734600000|2023-07-30 16:30:00|15.94|15.74|15.9|15.7|15.94|15.74|15.9|15.7|71
1690734900000|2023-07-30 16:35:00|15.89|15.69|15.92|15.72|15.93|15.73|15.89|15.69|46
1690735200000|2023-07-30 16:40:00|15.93|15.73|15.93|15.73|15.94|15.74|15.92|15.72|27
1690735500000|2023-07-30 16:45:00|15.94|15.74|15.94|15.74|15.94|15.74|15.91|15.71|49
1690735800000|2023-07-30 16:50:00|15.93|15.73|15.93|15.73|15.94|15.74|15.91|15.71|41
1690736100000|2023-07-30 16:55:00|15.92|15.72|15.95|15.75|15.96|15.76|15.91|15.71|36
1690736400000|2023-07-30 17:00:00|15.94|15.74|15.96|15.76|15.96|15.76|15.93|15.73|53
1690736700000|2023-07-30 17:05:00|15.95|15.75|15.96|15.76|15.99|15.79|15.94|15.74|80
1690737000000|2023-07-30 17:10:00|15.97|15.77|15.98|15.78|16.01|15.81|15.96|15.76|104
1690737300000|2023-07-30 17:15:00|15.99|15.79|15.98|15.78|16.01|15.81|15.97|15.77|54
1690737600000|2023-07-30 17:20:00|15.99|15.79|15.98|15.78|15.99|15.79|15.97|15.77|40
1690737900000|2023-07-30 17:25:00|15.99|15.79|15.97|15.77|15.99|15.79|15.97|15.77|103
1690738200000|2023-07-30 17:30:00|15.96|15.76|15.97|15.77|15.97|15.77|15.96|15.76|2
1690738500000|2023-07-30 17:35:00|15.98|15.78|16|15.8|16|15.8|15.97|15.77|27
1690738800000|2023-07-30 17:40:00|16.01|15.81|16.01|15.81|16.01|15.81|15.99|15.79|11
1690739100000|2023-07-30 17:45:00|16|15.8|15.99|15.79|16.01|15.81|15.97|15.77|36
1690739400000|2023-07-30 17:50:00|16|15.8|15.99|15.79|16|15.8|15.98|15.78|18
1690739700000|2023-07-30 17:55:00|15.98|15.78|15.97|15.77|15.99|15.79|15.96|15.76|70
1690740000000|2023-07-30 18:00:00|15.98|15.78|15.94|15.74|15.98|15.78|15.94|15.74|33
1690740300000|2023-07-30 18:05:00|15.95|15.75|15.94|15.74|15.95|15.75|15.92|15.72|48
1690740600000|2023-07-30 18:10:00|15.95|15.75|15.95|15.75|15.95|15.75|15.92|15.72|65
1690740900000|2023-07-30 18:15:00|15.94|15.74|15.93|15.73|15.95|15.75|15.92|15.72|52
1690741200000|2023-07-30 18:20:00|15.92|15.72|15.92|15.72|15.93|15.73|15.91|15.71|59
1690741500000|2023-07-30 18:25:00|15.91|15.71|15.9|15.7|15.92|15.72|15.89|15.69|68
1690741800000|2023-07-30 18:30:00|15.91|15.71|15.9|15.7|15.91|15.71|15.9|15.7|50
1690742100000|2023-07-30 18:35:00|15.91|15.71|15.9|15.7|15.91|15.71|15.9|15.7|10
1690742400000|2023-07-30 18:40:00|15.89|15.69|15.87|15.67|15.9|15.7|15.86|15.66|25
1690742700000|2023-07-30 18:45:00|15.86|15.66|15.85|15.65|15.87|15.67|15.85|15.65|64
1690743000000|2023-07-30 18:50:00|15.86|15.66|15.85|15.65|15.86|15.66|15.84|15.64|34
1690743300000|2023-07-30 18:55:00|15.86|15.66|15.88|15.68|15.88|15.68|15.85|15.65|33
1690743600000|2023-07-30 19:00:00|15.89|15.69|15.89|15.69|15.89|15.69|15.87|15.67|27
1690743900000|2023-07-30 19:05:00|15.88|15.68|15.89|15.69|15.89|15.69|15.87|15.67|58
1690744200000|2023-07-30 19:10:00|15.9|15.7|15.88|15.68|15.9|15.7|15.87|15.67|93
1690744500000|2023-07-30 19:15:00|15.87|15.67|15.82|15.62|15.88|15.68|15.82|15.62|52
1690744800000|2023-07-30 19:20:00|15.83|15.63|15.83|15.63|15.84|15.64|15.82|15.62|115
1690745100000|2023-07-30 19:25:00|15.82|15.62|15.83|15.63|15.83|15.63|15.82|15.62|32
1690745400000|2023-07-30 19:30:00|15.84|15.64|15.82|15.62|15.84|15.64|15.81|15.61|39
1690745700000|2023-07-30 19:35:00|15.83|15.63|15.82|15.62|15.84|15.64|15.82|15.62|42
1690746000000|2023-07-30 19:40:00|15.83|15.63|15.94|15.54|15.94|15.63|15.82|15.53|51
1690746300000|2023-07-30 19:45:00|15.93|15.53|15.78|15.38|15.93|15.53|15.75|15.35|77
1690746600000|2023-07-30 19:50:00|15.77|15.37|15.79|15.39|15.8|15.4|15.7|15.3|189
1690746900000|2023-07-30 19:55:00|15.78|15.38|15.79|15.39|15.79|15.39|15.75|15.35|136
1690747200000|2023-07-30 20:00:00|15.78|15.38|15.64|15.24|15.78|15.38|15.46|15.06|208
1690747500000|2023-07-30 20:05:00|15.65|15.25|15.65|15.25|15.66|15.26|15.61|15.21|155
1690747800000|2023-07-30 20:10:00|15.64|15.24|15.62|15.22|15.65|15.25|15.57|15.17|119
1690748100000|2023-07-30 20:15:00|15.61|15.21|15.67|15.27|15.69|15.29|15.6|15.2|145
1690748400000|2023-07-30 20:20:00|15.66|15.26|15.67|15.27|15.67|15.27|15.63|15.23|106
1690748700000|2023-07-30 20:25:00|15.66|15.26|15.65|15.25|15.7|15.3|15.64|15.24|102
1690749000000|2023-07-30 20:30:00|15.64|15.24|15.61|15.21|15.64|15.24|15.59|15.19|110
1690749300000|2023-07-30 20:35:00|15.62|15.22|15.68|15.28|15.68|15.28|15.61|15.21|101
1690749600000|2023-07-30 20:40:00|15.67|15.27|15.69|15.29|15.7|15.3|15.66|15.26|25
1690749900000|2023-07-30 20:45:00|15.68|15.28|15.66|15.26|15.69|15.29|15.64|15.24|47
1690750200000|2023-07-30 20:50:00|15.65|15.25|15.65|15.25|15.66|15.26|15.64|15.24|31
1690750500000|2023-07-30 20:55:00|15.66|15.26|15.74|15.34|15.74|15.34|15.65|15.25|63
1690750800000|2023-07-30 21:00:00|15.73|15.33|15.75|15.35|15.76|15.36|15.72|15.32|53
1690751100000|2023-07-30 21:05:00|15.74|15.34|15.64|15.44|15.75|15.44|15.64|15.34|10
1690751400000|2023-07-30 21:10:00|15.63|15.43|15.63|15.43|15.64|15.44|15.62|15.42|21
1690751700000|2023-07-30 21:15:00|15.64|15.44|15.63|15.43|15.64|15.44|15.62|15.42|20
1690752000000|2023-07-30 21:20:00|15.62|15.42|15.64|15.44|15.64|15.44|15.61|15.41|95
1690752300000|2023-07-30 21:25:00|15.63|15.43|15.64|15.44|15.65|15.45|15.63|15.43|118
1690752600000|2023-07-30 21:30:00|15.65|15.45|15.63|15.43|15.65|15.45|15.63|15.43|91
1690752900000|2023-07-30 21:35:00|15.62|15.42|15.61|15.41|15.62|15.42|15.6|15.4|62
1690753200000|2023-07-30 21:40:00|15.6|15.4|15.65|15.45|15.65|15.45|15.6|15.4|72
1690753500000|2023-07-30 21:45:00|15.66|15.46|15.66|15.46|15.67|15.47|15.65|15.45|5
1690753800000|2023-07-30 21:50:00|15.65|15.45|15.7|15.5|15.7|15.5|15.65|15.45|90
1690754100000|2023-07-30 21:55:00|15.69|15.49|15.68|15.48|15.7|15.5|15.68|15.48|150
1690754400000|2023-07-30 22:00:00|15.67|15.47|15.62|15.42|15.68|15.48|15.62|15.42|74
1690754700000|2023-07-30 22:05:00|15.61|15.41|15.6|15.4|15.63|15.43|15.6|15.4|26
1690755000000|2023-07-30 22:10:00|15.59|15.39|15.59|15.39|15.6|15.4|15.58|15.38|13
1690755300000|2023-07-30 22:15:00|15.58|15.38|15.58|15.38|15.6|15.4|15.56|15.36|25
1690755600000|2023-07-30 22:20:00|15.59|15.39|15.58|15.38|15.59|15.39|15.57|15.37|14
1690755900000|2023-07-30 22:25:00|15.59|15.39|15.59|15.39|15.6|15.4|15.58|15.38|49
1690756200000|2023-07-30 22:30:00|15.58|15.38|15.55|15.35|15.59|15.39|15.55|15.35|21
1690756500000|2023-07-30 22:35:00|15.56|15.36|15.58|15.38|15.59|15.39|15.55|15.35|25
1690756800000|2023-07-30 22:40:00|15.57|15.37|15.53|15.33|15.58|15.38|15.51|15.31|51
1690757100000|2023-07-30 22:45:00|15.52|15.32|15.54|15.34|15.54|15.34|15.5|15.3|133
1690757400000|2023-07-30 22:50:00|15.53|15.33|15.56|15.36|15.57|15.37|15.53|15.33|132
1690757700000|2023-07-30 22:55:00|15.55|15.35|15.56|15.36|15.56|15.36|15.52|15.32|108
1690758000000|2023-07-30 23:00:00|15.55|15.35|15.62|15.42|15.63|15.43|15.55|15.35|106
1690758300000|2023-07-30 23:05:00|15.61|15.41|15.64|15.44|15.65|15.45|15.6|15.4|64
1690758600000|2023-07-30 23:10:00|15.63|15.43|15.64|15.44|15.65|15.45|15.63|15.43|26
1690758900000|2023-07-30 23:15:00|15.65|15.45|15.68|15.48|15.68|15.48|15.63|15.43|42
1690759200000|2023-07-30 23:20:00|15.67|15.47|15.7|15.5|15.7|15.5|15.67|15.47|78
1690759500000|2023-07-30 23:25:00|15.71|15.51|15.76|15.56|15.79|15.59|15.7|15.5|91
1690759800000|2023-07-30 23:30:00|15.75|15.55|15.78|15.58|15.8|15.6|15.74|15.54|80
1690760100000|2023-07-30 23:35:00|15.79|15.59|15.79|15.59|15.79|15.59|15.77|15.57|53
1690760400000|2023-07-30 23:40:00|15.8|15.6|15.76|15.56|15.8|15.6|15.75|15.55|119
1690760700000|2023-07-30 23:45:00|15.77|15.57|15.76|15.56|15.78|15.58|15.75|15.55|56
1690761000000|2023-07-30 23:50:00|15.77|15.57|15.78|15.58|15.79|15.59|15.77|15.57|26
1690761300000|2023-07-30 23:55:00|15.79|15.59|15.76|15.56|15.79|15.59|15.76|15.56|32
1690761600000|2023-07-31 00:00:00|15.75|15.55|15.71|15.51|15.76|15.56|15.69|15.49|73
1690761900000|2023-07-31 00:05:00|15.7|15.5|15.69|15.49|15.71|15.51|15.66|15.46|74
1690762200000|2023-07-31 00:10:00|15.68|15.48|15.66|15.46|15.68|15.48|15.66|15.46|43
1690762500000|2023-07-31 00:15:00|15.67|15.47|15.68|15.48|15.69|15.49|15.65|15.45|60
1690762800000|2023-07-31 00:20:00|15.69|15.49|15.69|15.49|15.7|15.5|15.68|15.48|87
1690763100000|2023-07-31 00:25:00|15.68|15.48|15.68|15.48|15.7|15.5|15.67|15.47|101
1690763400000|2023-07-31 00:30:00|15.69|15.49|15.73|15.53|15.73|15.53|15.68|15.48|135
1690763700000|2023-07-31 00:35:00|15.72|15.52|15.77|15.57|15.77|15.57|15.72|15.52|122
1690764000000|2023-07-31 00:40:00|15.76|15.56|15.84|15.64|15.84|15.64|15.72|15.52|167
1690764300000|2023-07-31 00:45:00|15.83|15.63|15.89|15.69|15.89|15.69|15.8|15.6|191
1690764600000|2023-07-31 00:50:00|15.88|15.68|15.83|15.63|15.89|15.69|15.82|15.62|148
1690764900000|2023-07-31 00:55:00|15.84|15.64|15.82|15.62|15.84|15.64|15.81|15.61|51
1690765200000|2023-07-31 01:00:00|15.83|15.63|15.76|15.56|15.83|15.63|15.76|15.56|42
1690765500000|2023-07-31 01:05:00|15.77|15.57|15.74|15.54|15.78|15.58|15.74|15.54|58
1690765800000|2023-07-31 01:10:00|15.73|15.53|15.71|15.51|15.74|15.54|15.71|15.51|49
1690766100000|2023-07-31 01:15:00|15.72|15.52|15.71|15.51|15.72|15.52|15.67|15.47|62
1690766400000|2023-07-31 01:20:00|15.72|15.52|15.69|15.49|15.73|15.53|15.69|15.49|54
1690766700000|2023-07-31 01:25:00|15.7|15.5|15.68|15.48|15.7|15.5|15.68|15.48|13
1690767000000|2023-07-31 01:30:00|15.69|15.49|15.69|15.49|15.72|15.52|15.68|15.48|81
1690767300000|2023-07-31 01:35:00|15.68|15.48|15.68|15.48|15.69|15.49|15.67|15.47|75
1690767600000|2023-07-31 01:40:00|15.66|15.46|15.66|15.46|15.67|15.47|15.65|15.45|29
1690767900000|2023-07-31 01:45:00|15.65|15.45|15.65|15.45|15.66|15.46|15.64|15.44|19
1690768200000|2023-07-31 01:50:00|15.66|15.46|15.71|15.51|15.71|15.51|15.66|15.46|28
1690768500000|2023-07-31 01:55:00|15.7|15.5|15.7|15.5|15.71|15.51|15.68|15.48|47
1690768800000|2023-07-31 02:00:00|15.69|15.49|15.72|15.52|15.76|15.56|15.69|15.49|52
1690769100000|2023-07-31 02:05:00|15.71|15.51|15.69|15.49|15.72|15.52|15.68|15.48|99
1690769400000|2023-07-31 02:10:00|15.68|15.48|15.7|15.5|15.7|15.5|15.68|15.48|65
1690769700000|2023-07-31 02:15:00|15.71|15.51|15.71|15.51|15.73|15.53|15.71|15.51|25
1690770000000|2023-07-31 02:20:00|15.72|15.52|15.72|15.52|15.73|15.53|15.72|15.52|75
1690770300000|2023-07-31 02:25:00|15.71|15.51|15.71|15.51|15.73|15.53|15.7|15.5|93
1690770600000|2023-07-31 02:30:00|15.7|15.5|15.78|15.58|15.79|15.59|15.7|15.5|147
1690770900000|2023-07-31 02:35:00|15.77|15.57|15.74|15.54|15.79|15.59|15.73|15.53|106
1690771200000|2023-07-31 02:40:00|15.73|15.53|15.76|15.56|15.76|15.56|15.73|15.53|78
1690771500000|2023-07-31 02:45:00|15.77|15.57|15.73|15.53|15.78|15.58|15.73|15.53|51
1690771800000|2023-07-31 02:50:00|15.74|15.54|15.72|15.52|15.74|15.54|15.71|15.51|35
1690772100000|2023-07-31 02:55:00|15.71|15.51|15.71|15.51|15.72|15.52|15.69|15.49|95
1690772400000|2023-07-31 03:00:00|15.7|15.5|15.69|15.49|15.7|15.5|15.69|15.49|18
1690772700000|2023-07-31 03:05:00|15.7|15.5|15.68|15.48|15.7|15.5|15.68|15.48|19
1690773000000|2023-07-31 03:10:00|15.69|15.49|15.68|15.48|15.71|15.51|15.67|15.47|40
1690773300000|2023-07-31 03:15:00|15.69|15.49|15.68|15.48|15.69|15.49|15.67|15.47|12
1690773600000|2023-07-31 03:20:00|15.67|15.47|15.69|15.49|15.69|15.49|15.67|15.47|83
1690773900000|2023-07-31 03:25:00|15.68|15.48|15.67|15.47|15.68|15.48|15.66|15.46|54
1690774200000|2023-07-31 03:30:00|15.66|15.46|15.67|15.47|15.67|15.47|15.66|15.46|128
1690774500000|2023-07-31 03:35:00|15.66|15.46|15.65|15.45|15.67|15.47|15.64|15.44|88
1690774800000|2023-07-31 03:40:00|15.64|15.44|15.65|15.45|15.66|15.46|15.64|15.44|148
1690775100000|2023-07-31 03:45:00|15.66|15.46|15.63|15.43|15.66|15.46|15.62|15.42|130
1690775400000|2023-07-31 03:50:00|15.62|15.42|15.66|15.46|15.66|15.46|15.62|15.42|95
1690775700000|2023-07-31 03:55:00|15.65|15.45|15.67|15.47|15.67|15.47|15.65|15.45|47
1690776000000|2023-07-31 04:00:00|15.68|15.48|15.65|15.45|15.68|15.48|15.65|15.45|146
1690776300000|2023-07-31 04:05:00|15.66|15.46|15.63|15.43|15.67|15.47|15.62|15.42|144
1690776600000|2023-07-31 04:10:00|15.62|15.42|15.63|15.43|15.64|15.44|15.61|15.41|76
1690776900000|2023-07-31 04:15:00|15.64|15.44|15.65|15.45|15.65|15.45|15.63|15.43|136
1690777200000|2023-07-31 04:20:00|15.66|15.46|15.66|15.46|15.67|15.47|15.65|15.45|145
1690777500000|2023-07-31 04:25:00|15.65|15.45|15.64|15.44|15.66|15.46|15.64|15.44|82
1690777800000|2023-07-31 04:30:00|15.63|15.43|15.6|15.4|15.65|15.45|15.6|15.4|78
1690778100000|2023-07-31 04:35:00|15.61|15.41|15.61|15.41|15.62|15.42|15.6|15.4|41
1690778400000|2023-07-31 04:40:00|15.62|15.42|15.62|15.42|15.62|15.42|15.61|15.41|61
1690778700000|2023-07-31 04:45:00|15.63|15.43|15.66|15.46|15.67|15.47|15.62|15.42|82
1690779000000|2023-07-31 04:50:00|15.65|15.45|15.63|15.43|15.66|15.46|15.62|15.42|41
1690779300000|2023-07-31 04:55:00|15.64|15.44|15.64|15.44|15.65|15.45|15.63|15.43|25
1690779600000|2023-07-31 05:00:00|15.63|15.43|15.64|15.44|15.64|15.44|15.62|15.42|120
1690779900000|2023-07-31 05:05:00|15.63|15.43|15.65|15.45|15.68|15.48|15.63|15.43|113
1690780200000|2023-07-31 05:10:00|15.66|15.46|15.62|15.42|15.66|15.46|15.61|15.41|61
1690780500000|2023-07-31 05:15:00|15.63|15.43|15.66|15.46|15.66|15.46|15.62|15.42|70
1690780800000|2023-07-31 05:20:00|15.65|15.45|15.66|15.46|15.67|15.47|15.65|15.45|62
1690781100000|2023-07-31 05:25:00|15.67|15.47|15.67|15.47|15.68|15.48|15.66|15.46|11
1690781400000|2023-07-31 05:30:00|15.66|15.46|15.7|15.5|15.71|15.51|15.66|15.46|45
1690781700000|2023-07-31 05:35:00|15.69|15.49|15.69|15.49|15.7|15.5|15.68|15.48|39
1690782000000|2023-07-31 05:40:00|15.68|15.48|15.66|15.46|15.7|15.5|15.65|15.45|27
1690782300000|2023-07-31 05:45:00|15.67|15.47|15.7|15.5|15.71|15.51|15.66|15.46|56
1690782600000|2023-07-31 05:50:00|15.71|15.51|15.7|15.5|15.71|15.51|15.69|15.49|38
1690782900000|2023-07-31 05:55:00|15.69|15.49|15.68|15.48|15.71|15.51|15.68|15.48|38
1690783200000|2023-07-31 06:00:00|15.67|15.47|15.66|15.46|15.69|15.49|15.65|15.45|42
1690783500000|2023-07-31 06:05:00|15.67|15.47|15.66|15.46|15.68|15.48|15.66|15.46|24
1690783800000|2023-07-31 06:10:00|15.67|15.47|15.71|15.51|15.71|15.51|15.66|15.46|49
1690784100000|2023-07-31 06:15:00|15.7|15.5|15.72|15.52|15.72|15.52|15.7|15.5|141
1690784400000|2023-07-31 06:20:00|15.71|15.51|15.73|15.53|15.74|15.54|15.71|15.51|86
1690784700000|2023-07-31 06:25:00|15.74|15.54|15.69|15.49|15.74|15.54|15.69|15.49|106
1690785000000|2023-07-31 06:30:00|15.7|15.5|15.66|15.46|15.7|15.5|15.66|15.46|49
1690785300000|2023-07-31 06:35:00|15.67|15.47|15.66|15.46|15.68|15.48|15.66|15.46|24
1690785600000|2023-07-31 06:40:00|15.67|15.47|15.66|15.46|15.67|15.47|15.65|15.45|20
1690785900000|2023-07-31 06:45:00|15.65|15.45|15.64|15.44|15.66|15.46|15.63|15.43|46
1690786200000|2023-07-31 06:50:00|15.63|15.43|15.63|15.43|15.65|15.45|15.63|15.43|29
1690786500000|2023-07-31 06:55:00|15.64|15.44|15.66|15.46|15.66|15.46|15.63|15.43|21
1690786800000|2023-07-31 07:00:00|15.65|15.45|15.64|15.44|15.66|15.46|15.63|15.43|44
1690787100000|2023-07-31 07:05:00|15.63|15.43|15.62|15.42|15.63|15.43|15.6|15.4|46
1690787400000|2023-07-31 07:10:00|15.63|15.43|15.62|15.42|15.63|15.43|15.61|15.41|28
1690787700000|2023-07-31 07:15:00|15.61|15.41|15.61|15.41|15.62|15.42|15.6|15.4|17
1690788000000|2023-07-31 07:20:00|15.62|15.42|15.64|15.44|15.65|15.45|15.61|15.41|29
1690788300000|2023-07-31 07:25:00|15.65|15.45|15.65|15.45|15.66|15.46|15.64|15.44|59
1690788600000|2023-07-31 07:30:00|15.64|15.44|15.65|15.45|15.66|15.46|15.64|15.44|62
1690788900000|2023-07-31 07:35:00|15.64|15.44|15.63|15.43|15.65|15.45|15.63|15.43|72
1690789200000|2023-07-31 07:40:00|15.64|15.44|15.63|15.43|15.64|15.44|15.63|15.43|60
1690789500000|2023-07-31 07:45:00|15.64|15.44|15.64|15.44|15.65|15.45|15.63|15.43|61
1690789800000|2023-07-31 07:50:00|15.63|15.43|15.6|15.4|15.64|15.44|15.6|15.4|94
1690790100000|2023-07-31 07:55:00|15.61|15.41|15.62|15.42|15.62|15.42|15.6|15.4|56
1690790400000|2023-07-31 08:00:00|15.63|15.43|15.63|15.43|15.64|15.44|15.61|15.41|75
1690790700000|2023-07-31 08:05:00|15.64|15.44|15.66|15.46|15.66|15.46|15.63|15.43|107
1690791000000|2023-07-31 08:10:00|15.65|15.45|15.69|15.49|15.69|15.49|15.65|15.45|67
1690791300000|2023-07-31 08:15:00|15.68|15.48|15.67|15.47|15.7|15.5|15.65|15.45|142
1690791600000|2023-07-31 08:20:00|15.66|15.46|15.69|15.49|15.7|15.5|15.65|15.45|30
1690791900000|2023-07-31 08:25:00|15.68|15.48|15.71|15.51|15.71|15.51|15.67|15.47|82
1690792200000|2023-07-31 08:30:00|15.7|15.5|15.69|15.49|15.71|15.51|15.67|15.47|58
1690792500000|2023-07-31 08:35:00|15.7|15.5|15.67|15.47|15.7|15.5|15.66|15.46|18
1690792800000|2023-07-31 08:40:00|15.66|15.46|15.68|15.48|15.68|15.48|15.65|15.45|15
1690793100000|2023-07-31 08:45:00|15.69|15.49|15.7|15.5|15.7|15.5|15.68|15.48|22
1690793400000|2023-07-31 08:50:00|15.69|15.49|15.68|15.48|15.69|15.49|15.67|15.47|82
1690793700000|2023-07-31 08:55:00|15.69|15.49|15.69|15.49|15.7|15.5|15.68|15.48|23
1690794000000|2023-07-31 09:00:00|15.7|15.5|15.66|15.46|15.7|15.5|15.65|15.45|47
1690794300000|2023-07-31 09:05:00|15.65|15.45|15.69|15.49|15.69|15.49|15.65|15.45|107
1690794600000|2023-07-31 09:10:00|15.68|15.48|15.66|15.46|15.69|15.49|15.65|15.45|127
1690794900000|2023-07-31 09:15:00|15.67|15.47|15.64|15.44|15.67|15.47|15.64|15.44|82
1690795200000|2023-07-31 09:20:00|15.65|15.45|15.65|15.45|15.65|15.45|15.64|15.44|63
1690795500000|2023-07-31 09:25:00|15.64|15.44|15.66|15.46|15.66|15.46|15.64|15.44|97
1690795800000|2023-07-31 09:30:00|15.65|15.45|15.62|15.42|15.66|15.46|15.61|15.41|87
1690796100000|2023-07-31 09:35:00|15.63|15.43|15.61|15.41|15.63|15.43|15.61|15.41|33
1690796400000|2023-07-31 09:40:00|15.62|15.42|15.62|15.42|15.63|15.43|15.61|15.41|67
1690796700000|2023-07-31 09:45:00|15.61|15.41|15.61|15.41|15.62|15.42|15.6|15.4|59
1690797000000|2023-07-31 09:50:00|15.62|15.42|15.64|15.44|15.64|15.44|15.61|15.41|41
1690797300000|2023-07-31 09:55:00|15.65|15.45|15.66|15.46|15.66|15.46|15.64|15.44|100
1690797600000|2023-07-31 10:00:00|15.67|15.47|15.66|15.46|15.67|15.47|15.65|15.45|112
1690797900000|2023-07-31 10:05:00|15.67|15.47|15.69|15.49|15.69|15.49|15.66|15.46|83
1690798200000|2023-07-31 10:10:00|15.68|15.48|15.71|15.51|15.71|15.51|15.68|15.48|144
1690798500000|2023-07-31 10:15:00|15.7|15.5|15.69|15.49|15.71|15.51|15.67|15.47|174
1690798800000|2023-07-31 10:20:00|15.68|15.48|15.67|15.47|15.69|15.49|15.65|15.45|210
1690799100000|2023-07-31 10:25:00|15.66|15.46|15.67|15.47|15.67|15.47|15.65|15.45|126
1690799400000|2023-07-31 10:30:00|15.68|15.48|15.64|15.44|15.68|15.48|15.63|15.43|177
1690799700000|2023-07-31 10:35:00|15.65|15.45|15.64|15.44|15.65|15.45|15.62|15.42|152
1690800000000|2023-07-31 10:40:00|15.65|15.45|15.64|15.44|15.65|15.45|15.62|15.42|192
1690800300000|2023-07-31 10:45:00|15.65|15.45|15.62|15.42|15.65|15.45|15.61|15.41|216
1690800600000|2023-07-31 10:50:00|15.63|15.43|15.6|15.4|15.63|15.43|15.6|15.4|196
1690800900000|2023-07-31 10:55:00|15.61|15.41|15.61|15.41|15.62|15.42|15.6|15.4|45
1690801200000|2023-07-31 11:00:00|15.6|15.4|15.62|15.42|15.63|15.43|15.6|15.4|160
1690801500000|2023-07-31 11:05:00|15.63|15.43|15.61|15.41|15.63|15.43|15.6|15.4|97
1690801800000|2023-07-31 11:10:00|15.6|15.4|15.62|15.42|15.64|15.44|15.6|15.4|197
1690802100000|2023-07-31 11:15:00|15.63|15.43|15.61|15.41|15.64|15.44|15.6|15.4|223
1690802400000|2023-07-31 11:20:00|15.62|15.42|15.6|15.4|15.62|15.42|15.59|15.39|45
1690802700000|2023-07-31 11:25:00|15.59|15.39|15.58|15.38|15.59|15.39|15.57|15.37|10
1690803000000|2023-07-31 11:30:00|15.57|15.37|15.58|15.38|15.59|15.39|15.57|15.37|22
1690803300000|2023-07-31 11:35:00|15.59|15.39|15.61|15.41|15.62|15.42|15.58|15.38|51
1690803600000|2023-07-31 11:40:00|15.6|15.4|15.6|15.4|15.61|15.41|15.58|15.38|95
1690803900000|2023-07-31 11:45:00|15.59|15.39|15.61|15.41|15.64|15.44|15.59|15.39|159
1690804200000|2023-07-31 11:50:00|15.62|15.42|15.6|15.4|15.62|15.42|15.59|15.39|129
1690804500000|2023-07-31 11:55:00|15.59|15.39|15.59|15.39|15.61|15.41|15.58|15.38|151
1690804800000|2023-07-31 12:00:00|15.6|15.4|15.59|15.39|15.61|15.41|15.58|15.38|52
1690805100000|2023-07-31 12:05:00|15.58|15.38|15.61|15.41|15.62|15.42|15.57|15.37|176
1690805400000|2023-07-31 12:10:00|15.6|15.4|15.56|15.36|15.61|15.41|15.56|15.36|95
1690805700000|2023-07-31 12:15:00|15.57|15.37|15.55|15.35|15.58|15.38|15.55|15.35|175
1690806000000|2023-07-31 12:20:00|15.56|15.36|15.55|15.35|15.56|15.36|15.54|15.34|76
1690806300000|2023-07-31 12:25:00|15.54|15.34|15.54|15.34|15.56|15.36|15.53|15.33|277
1690806600000|2023-07-31 12:30:00|15.53|15.33|15.56|15.36|15.58|15.38|15.53|15.33|242
1690806900000|2023-07-31 12:35:00|15.55|15.35|15.6|15.4|15.61|15.41|15.55|15.35|156
1690807200000|2023-07-31 12:40:00|15.59|15.39|15.59|15.39|15.63|15.43|15.58|15.38|154
1690807500000|2023-07-31 12:45:00|15.58|15.38|15.59|15.39|15.61|15.41|15.58|15.38|210
1690807800000|2023-07-31 12:50:00|15.6|15.4|15.61|15.41|15.61|15.41|15.58|15.38|178
1690808100000|2023-07-31 12:55:00|15.62|15.42|15.6|15.4|15.62|15.42|15.57|15.37|203
1690808400000|2023-07-31 13:00:00|15.61|15.41|15.54|15.34|15.61|15.41|15.54|15.34|138
1690808700000|2023-07-31 13:05:00|15.55|15.35|15.53|15.33|15.55|15.35|15.51|15.31|105
1690809000000|2023-07-31 13:10:00|15.52|15.32|15.51|15.31|15.52|15.32|15.5|15.3|10
1690809300000|2023-07-31 13:15:00|15.52|15.32|15.49|15.29|15.52|15.32|15.48|15.28|136
1690809600000|2023-07-31 13:20:00|15.48|15.28|15.49|15.29|15.5|15.3|15.47|15.27|74
1690809900000|2023-07-31 13:25:00|15.5|15.3|15.47|15.27|15.52|15.32|15.47|15.27|74
1690810200000|2023-07-31 13:30:00|15.46|15.26|15.47|15.27|15.49|15.29|15.45|15.25|104
1690810500000|2023-07-31 13:35:00|15.48|15.28|15.48|15.28|15.49|15.29|15.47|15.27|35
1690810800000|2023-07-31 13:40:00|15.47|15.27|15.45|15.25|15.48|15.28|15.44|15.24|39
1690811100000|2023-07-31 13:45:00|15.46|15.26|15.48|15.28|15.49|15.29|15.45|15.25|91
1690811400000|2023-07-31 13:50:00|15.49|15.29|15.41|15.21|15.49|15.29|15.37|15.17|119
1690811700000|2023-07-31 13:55:00|15.42|15.22|15.45|15.25|15.46|15.26|15.41|15.21|178
1690812000000|2023-07-31 14:00:00|15.46|15.26|15.42|15.22|15.46|15.26|15.4|15.2|129
1690812300000|2023-07-31 14:05:00|15.43|15.23|15.44|15.24|15.46|15.26|15.41|15.21|190
1690812600000|2023-07-31 14:10:00|15.43|15.23|15.48|15.28|15.48|15.28|15.43|15.23|136
1690812900000|2023-07-31 14:15:00|15.47|15.27|15.46|15.26|15.48|15.28|15.45|15.25|94
1690813200000|2023-07-31 14:20:00|15.45|15.25|15.44|15.24|15.46|15.26|15.43|15.23|54
1690813500000|2023-07-31 14:25:00|15.45|15.25|15.47|15.27|15.47|15.27|15.44|15.24|105
1690813800000|2023-07-31 14:30:00|15.46|15.26|15.43|15.23|15.48|15.28|15.42|15.22|40
1690814100000|2023-07-31 14:35:00|15.42|15.22|15.45|15.25|15.46|15.26|15.41|15.21|128
1690814400000|2023-07-31 14:40:00|15.46|15.26|15.45|15.25|15.46|15.26|15.44|15.24|96
1690814700000|2023-07-31 14:45:00|15.44|15.24|15.46|15.26|15.46|15.26|15.43|15.23|53
1690815000000|2023-07-31 14:50:00|15.45|15.25|15.45|15.25|15.46|15.26|15.45|15.25|15
1690815300000|2023-07-31 14:55:00|15.44|15.24|15.45|15.25|15.46|15.26|15.44|15.24|48
1690815600000|2023-07-31 15:00:00|15.44|15.24|15.47|15.27|15.47|15.27|15.42|15.22|96
1690815900000|2023-07-31 15:05:00|15.46|15.26|15.45|15.25|15.47|15.27|15.45|15.25|34
1690816200000|2023-07-31 15:10:00|15.44|15.24|15.44|15.24|15.45|15.25|15.43|15.23|35
1690816500000|2023-07-31 15:15:00|15.43|15.23|15.44|15.24|15.44|15.24|15.42|15.22|12
1690816800000|2023-07-31 15:20:00|15.45|15.25|15.46|15.26|15.46|15.26|15.44|15.24|22
1690817100000|2023-07-31 15:25:00|15.45|15.25|15.45|15.25|15.46|15.26|15.44|15.24|45
1690817400000|2023-07-31 15:30:00|15.44|15.24|15.44|15.24|15.45|15.25|15.42|15.22|157
1690817700000|2023-07-31 15:35:00|15.43|15.23|15.45|15.25|15.45|15.25|15.43|15.23|41
1690818000000|2023-07-31 15:40:00|15.44|15.24|15.41|15.21|15.45|15.25|15.39|15.19|70
1690818300000|2023-07-31 15:45:00|15.4|15.2|15.43|15.23|15.44|15.24|15.37|15.17|92
1690818600000|2023-07-31 15:50:00|15.42|15.22|15.4|15.2|15.43|15.23|15.39|15.19|33
1690818900000|2023-07-31 15:55:00|15.41|15.21|15.4|15.2|15.44|15.24|15.4|15.2|42
1690819200000|2023-07-31 16:00:00|15.41|15.21|15.42|15.22|15.42|15.22|15.38|15.18|48
1690819500000|2023-07-31 16:05:00|15.41|15.21|15.37|15.17|15.43|15.23|15.36|15.16|143
1690819800000|2023-07-31 16:10:00|15.36|15.16|15.38|15.18|15.39|15.19|15.34|15.14|157
1690820100000|2023-07-31 16:15:00|15.39|15.19|15.44|15.24|15.45|15.25|15.38|15.18|128
1690820400000|2023-07-31 16:20:00|15.45|15.25|15.48|15.28|15.49|15.29|15.44|15.24|134
1690820700000|2023-07-31 16:25:00|15.47|15.27|15.47|15.27|15.48|15.28|15.46|15.26|57
1690821000000|2023-07-31 16:30:00|15.48|15.28|15.48|15.28|15.49|15.29|15.46|15.26|129
1690821300000|2023-07-31 16:35:00|15.49|15.29|15.48|15.28|15.49|15.29|15.47|15.27|198
1690821600000|2023-07-31 16:40:00|15.47|15.27|15.49|15.29|15.5|15.3|15.47|15.27|135
1690821900000|2023-07-31 16:45:00|15.48|15.28|15.5|15.3|15.53|15.33|15.48|15.28|173
1690822200000|2023-07-31 16:50:00|15.51|15.31|15.53|15.33|15.53|15.33|15.5|15.3|138
1690822500000|2023-07-31 16:55:00|15.52|15.32|15.51|15.31|15.53|15.33|15.51|15.31|158
1690822800000|2023-07-31 17:00:00|15.5|15.3|15.52|15.32|15.52|15.32|15.49|15.29|65
1690823100000|2023-07-31 17:05:00|15.51|15.31|15.52|15.32|15.53|15.33|15.51|15.31|120
1690823400000|2023-07-31 17:10:00|15.51|15.31|15.51|15.31|15.52|15.32|15.5|15.3|45
1690823700000|2023-07-31 17:15:00|15.52|15.32|15.47|15.27|15.52|15.32|15.47|15.27|30
1690824000000|2023-07-31 17:20:00|15.48|15.28|15.45|15.25|15.48|15.28|15.44|15.24|94
1690824300000|2023-07-31 17:25:00|15.44|15.24|15.47|15.27|15.47|15.27|15.44|15.24|140
1690824600000|2023-07-31 17:30:00|15.46|15.26|15.46|15.26|15.47|15.27|15.44|15.24|97
1690824900000|2023-07-31 17:35:00|15.47|15.27|15.48|15.28|15.5|15.3|15.45|15.25|88
1690825200000|2023-07-31 17:40:00|15.47|15.27|15.5|15.3|15.51|15.31|15.46|15.26|88
1690825500000|2023-07-31 17:45:00|15.51|15.31|15.54|15.34|15.54|15.34|15.5|15.3|136
1690825800000|2023-07-31 17:50:00|15.53|15.33|15.52|15.32|15.54|15.34|15.49|15.29|198
1690826100000|2023-07-31 17:55:00|15.51|15.31|15.5|15.3|15.52|15.32|15.49|15.29|136
1690826400000|2023-07-31 18:00:00|15.51|15.31|15.5|15.3|15.51|15.31|15.49|15.29|68
1690826700000|2023-07-31 18:05:00|15.49|15.29|15.5|15.3|15.5|15.3|15.49|15.29|184
1690827000000|2023-07-31 18:10:00|15.49|15.29|15.47|15.27|15.5|15.3|15.47|15.27|91
1690827300000|2023-07-31 18:15:00|15.48|15.28|15.44|15.24|15.48|15.28|15.44|15.24|69
1690827600000|2023-07-31 18:20:00|15.43|15.23|15.43|15.23|15.44|15.24|15.39|15.19|85
1690827900000|2023-07-31 18:25:00|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|21
1690828200000|2023-07-31 18:30:00|15.43|15.23|15.42|15.22|15.44|15.24|15.42|15.22|36
1690828500000|2023-07-31 18:35:00|15.41|15.21|15.43|15.23|15.43|15.23|15.41|15.21|87
1690828800000|2023-07-31 18:40:00|15.42|15.22|15.43|15.23|15.44|15.24|15.42|15.22|72
1690829100000|2023-07-31 18:45:00|15.42|15.22|15.44|15.24|15.44|15.24|15.41|15.21|27
1690829400000|2023-07-31 18:50:00|15.45|15.25|15.44|15.24|15.45|15.25|15.44|15.24|6
1690829700000|2023-07-31 18:55:00|15.45|15.25|15.42|15.22|15.45|15.25|15.42|15.22|40
1690830000000|2023-07-31 19:00:00|15.41|15.21|15.41|15.21|15.42|15.22|15.4|15.2|33
1690830300000|2023-07-31 19:05:00|15.4|15.2|15.38|15.18|15.43|15.23|15.37|15.17|53
1690830600000|2023-07-31 19:10:00|15.39|15.19|15.42|15.22|15.42|15.22|15.38|15.18|14
1690830900000|2023-07-31 19:15:00|15.41|15.21|15.43|15.23|15.43|15.23|15.41|15.21|9
1690831200000|2023-07-31 19:20:00|15.44|15.24|15.44|15.24|15.44|15.24|15.43|15.23|29
1690831500000|2023-07-31 19:25:00|15.43|15.23|15.41|15.21|15.44|15.24|15.41|15.21|25
1690831800000|2023-07-31 19:30:00|15.42|15.22|15.45|15.25|15.45|15.25|15.4|15.2|46
1690832100000|2023-07-31 19:35:00|15.44|15.24|15.49|15.29|15.52|15.32|15.44|15.24|68
1690832400000|2023-07-31 19:40:00|15.48|15.28|15.53|15.33|15.54|15.34|15.46|15.26|125
1690832700000|2023-07-31 19:45:00|15.54|15.34|15.57|15.37|15.6|15.4|15.51|15.31|192
1690833000000|2023-07-31 19:50:00|15.56|15.36|15.64|15.44|15.7|15.5|15.55|15.35|277
1690833300000|2023-07-31 19:55:00|15.65|15.45|15.58|15.38|15.72|15.52|15.49|15.29|252
1690833600000|2023-07-31 20:00:00|15.59|15.39|15.52|15.32|15.69|15.49|15.5|15.3|264
1690833900000|2023-07-31 20:05:00|15.51|15.31|15.56|15.36|15.61|15.41|15.5|15.3|198
1690834200000|2023-07-31 20:10:00|15.55|15.35|15.48|15.28|15.58|15.38|15.46|15.26|173
1690834500000|2023-07-31 20:15:00|15.47|15.27|15.48|15.28|15.49|15.29|15.41|15.21|140
1690834800000|2023-07-31 20:20:00|15.49|15.29|15.59|15.39|15.59|15.39|15.48|15.28|125
1690835100000|2023-07-31 20:25:00|15.58|15.38|15.5|15.3|15.6|15.4|15.49|15.29|188
1690835400000|2023-07-31 20:30:00|15.51|15.31|15.55|15.35|15.55|15.35|15.48|15.28|95
1690835700000|2023-07-31 20:35:00|15.54|15.34|15.58|15.38|15.58|15.38|15.51|15.31|101
1690836000000|2023-07-31 20:40:00|15.59|15.39|15.41|15.21|15.59|15.39|15.4|15.2|158
1690836300000|2023-07-31 20:45:00|15.4|15.2|15.32|15.12|15.42|15.22|15.27|15.07|203
1690836600000|2023-07-31 20:50:00|15.33|15.13|15.36|15.16|15.41|15.21|15.27|15.07|225
1690836900000|2023-07-31 20:55:00|15.37|15.17|15.43|15.23|15.43|15.23|15.37|15.17|119
1690837200000|2023-07-31 21:00:00|15.42|15.22|15.39|15.19|15.42|15.22|15.21|15.01|110
1690837500000|2023-07-31 21:05:00|15.38|15.18|15.34|15.14|15.39|15.19|15.32|15.12|77
1690837800000|2023-07-31 21:10:00|15.33|15.13|15.33|15.13|15.36|15.16|15.32|15.12|23
1690838100000|2023-07-31 21:15:00|15.32|15.12|15.28|15.08|15.33|15.13|15.27|15.07|23
1690838400000|2023-07-31 21:20:00|15.29|15.09|15.29|15.09|15.33|15.13|15.29|15.09|15
1690838700000|2023-07-31 21:25:00|15.28|15.08|15.19|14.99|15.28|15.08|15.19|14.99|22
1690839000000|2023-07-31 21:30:00|15.18|14.98|15.14|14.94|15.18|14.98|15.1|14.9|57
1690839300000|2023-07-31 21:35:00|15.15|14.95|15.11|14.91|15.17|14.97|15.1|14.9|21
1690839600000|2023-07-31 21:40:00|15.12|14.92|15.14|14.94|15.15|14.95|15.11|14.91|15
1690839900000|2023-07-31 21:45:00|15.13|14.93|15.11|14.91|15.13|14.93|15.1|14.9|5
1690840200000|2023-07-31 21:50:00|15.12|14.92|15.02|14.82|15.12|14.92|15.02|14.82|25
1690840500000|2023-07-31 21:55:00|15.01|14.81|15.06|14.86|15.09|14.89|15.01|14.81|76
1690840800000|2023-07-31 22:00:00|15.05|14.85|15.05|14.85|15.08|14.88|15.04|14.84|65
1690841100000|2023-07-31 22:05:00|15.04|14.84|15.06|14.86|15.07|14.87|15.04|14.84|35
1690841400000|2023-07-31 22:10:00|15.07|14.87|15.05|14.85|15.07|14.87|15.04|14.84|45
1690841700000|2023-07-31 22:15:00|15.04|14.84|15.1|14.9|15.1|14.9|15.04|14.84|29
1690842000000|2023-07-31 22:20:00|15.09|14.89|15.1|14.9|15.1|14.9|15.07|14.87|44
1690842300000|2023-07-31 22:25:00|15.09|14.89|15.05|14.85|15.1|14.9|15.05|14.85|61
1690842600000|2023-07-31 22:30:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|22
1690842900000|2023-07-31 22:35:00|15.02|14.82|15|14.8|15.03|14.83|14.97|14.77|61
1690843200000|2023-07-31 22:40:00|14.99|14.79|15.03|14.83|15.03|14.83|14.99|14.79|37
1690843500000|2023-07-31 22:45:00|15.04|14.84|15.07|14.87|15.07|14.87|15.03|14.83|62
1690843800000|2023-07-31 22:50:00|15.08|14.88|15.08|14.88|15.08|14.88|15.05|14.85|13
1690844100000|2023-07-31 22:55:00|15.07|14.87|15.08|14.88|15.09|14.89|15.05|14.85|42
1690844400000|2023-07-31 23:00:00|15.09|14.89|15.09|14.89|15.11|14.91|15.07|14.87|57
1690844700000|2023-07-31 23:05:00|15.08|14.88|15.12|14.92|15.13|14.93|15.08|14.88|43
1690845000000|2023-07-31 23:10:00|15.11|14.91|15.13|14.93|15.14|14.94|15.1|14.9|35
1690845300000|2023-07-31 23:15:00|15.14|14.94|15.14|14.94|15.16|14.96|15.13|14.93|57
1690845600000|2023-07-31 23:20:00|15.15|14.95|15.17|14.97|15.18|14.98|15.14|14.94|27
1690845900000|2023-07-31 23:25:00|15.18|14.98|15.2|15|15.2|15|15.17|14.97|11
1690846200000|2023-07-31 23:30:00|15.19|14.99|15.19|14.99|15.2|15|15.17|14.97|117
1690846500000|2023-07-31 23:35:00|15.18|14.98|15.17|14.97|15.19|14.99|15.16|14.96|114
1690846800000|2023-07-31 23:40:00|15.18|14.98|15.21|15.01|15.21|15.01|15.17|14.97|46
1690847100000|2023-07-31 23:45:00|15.2|15|15.19|14.99|15.21|15.01|15.19|14.99|16
1690847400000|2023-07-31 23:50:00|15.18|14.98|15.13|14.93|15.18|14.98|15.12|14.92|58
1690847700000|2023-07-31 23:55:00|15.12|14.92|15.11|14.91|15.14|14.94|15.1|14.9|81
1690848000000|2023-08-01 00:00:00|15.12|14.92|15.12|14.92|15.14|14.94|15.1|14.9|77
1690848300000|2023-08-01 00:05:00|15.11|14.91|15.09|14.89|15.12|14.92|15.05|14.85|129
1690848600000|2023-08-01 00:10:00|15.08|14.88|15.12|14.92|15.12|14.92|15.05|14.85|91
1690848900000|2023-08-01 00:15:00|15.11|14.91|15.1|14.9|15.12|14.92|15.08|14.88|58
1690849200000|2023-08-01 00:20:00|15.11|14.91|15.12|14.92|15.15|14.95|15.1|14.9|72
1690849500000|2023-08-01 00:25:00|15.13|14.93|15.14|14.94|15.15|14.95|15.11|14.91|62
1690849800000|2023-08-01 00:30:00|15.13|14.93|15.16|14.96|15.18|14.98|15.13|14.93|52
1690850100000|2023-08-01 00:35:00|15.15|14.95|15.14|14.94|15.16|14.96|15.12|14.92|106
1690850400000|2023-08-01 00:40:00|15.13|14.93|15.16|14.96|15.17|14.97|15.12|14.92|88
1690850700000|2023-08-01 00:45:00|15.17|14.97|15.13|14.93|15.17|14.97|15.13|14.93|57
1690851000000|2023-08-01 00:50:00|15.12|14.92|15.13|14.93|15.13|14.93|15.1|14.9|154
1690851300000|2023-08-01 00:55:00|15.12|14.92|15.15|14.95|15.16|14.96|15.11|14.91|108
1690851600000|2023-08-01 01:00:00|15.14|14.94|15.13|14.93|15.16|14.96|15.12|14.92|92
1690851900000|2023-08-01 01:05:00|15.14|14.94|15.19|14.99|15.19|14.99|15.12|14.92|72
1690852200000|2023-08-01 01:10:00|15.18|14.98|15.19|14.99|15.22|15.02|15.18|14.98|28
1690852500000|2023-08-01 01:15:00|15.18|14.98|15.15|14.95|15.18|14.98|15.14|14.94|42
1690852800000|2023-08-01 01:20:00|15.14|14.94|15.06|14.86|15.14|14.94|15.06|14.86|79
1690853100000|2023-08-01 01:25:00|15.07|14.87|15.04|14.84|15.07|14.87|15.04|14.84|34
1690853400000|2023-08-01 01:30:00|15.05|14.85|15.02|14.82|15.05|14.85|15.01|14.81|54
1690853700000|2023-08-01 01:35:00|15.03|14.83|15.06|14.86|15.08|14.88|15.02|14.82|64
1690854000000|2023-08-01 01:40:00|15.07|14.87|15.08|14.88|15.08|14.88|15.02|14.82|100
1690854300000|2023-08-01 01:45:00|15.07|14.87|15.03|14.83|15.08|14.88|15.03|14.83|115
1690854600000|2023-08-01 01:50:00|15.02|14.82|14.98|14.78|15.03|14.83|14.95|14.75|112
1690854900000|2023-08-01 01:55:00|14.97|14.77|14.98|14.78|15.02|14.82|14.96|14.76|58
1690855200000|2023-08-01 02:00:00|14.99|14.79|14.99|14.79|15|14.8|14.97|14.77|19
1690855500000|2023-08-01 02:05:00|14.98|14.78|14.85|14.65|14.99|14.79|14.85|14.65|107
1690855800000|2023-08-01 02:10:00|14.84|14.64|14.8|14.6|14.85|14.65|14.6|14.4|374
1690856100000|2023-08-01 02:15:00|14.79|14.59|14.82|14.62|14.85|14.65|14.77|14.57|246
1690856400000|2023-08-01 02:20:00|14.81|14.61|14.8|14.6|14.85|14.65|14.79|14.59|101
1690856700000|2023-08-01 02:25:00|14.81|14.61|14.74|14.54|14.82|14.62|14.74|14.54|94
1690857000000|2023-08-01 02:30:00|14.75|14.55|14.77|14.57|14.77|14.57|14.72|14.52|157
1690857300000|2023-08-01 02:35:00|14.78|14.58|14.76|14.56|14.79|14.59|14.75|14.55|53
1690857600000|2023-08-01 02:40:00|14.77|14.57|14.79|14.59|14.79|14.59|14.75|14.55|63
1690857900000|2023-08-01 02:45:00|14.78|14.58|14.8|14.6|14.8|14.6|14.74|14.54|51
1690858200000|2023-08-01 02:50:00|14.79|14.59|14.81|14.61|14.82|14.62|14.79|14.59|85
1690858500000|2023-08-01 02:55:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|103
1690858800000|2023-08-01 03:00:00|14.81|14.61|14.85|14.65|14.86|14.66|14.8|14.6|236
1690859100000|2023-08-01 03:05:00|14.86|14.66|14.83|14.63|14.86|14.66|14.82|14.62|200
1690859400000|2023-08-01 03:10:00|14.82|14.62|14.84|14.64|14.87|14.67|14.82|14.62|135
1690859700000|2023-08-01 03:15:00|14.85|14.65|14.82|14.62|14.86|14.66|14.81|14.61|230
1690860000000|2023-08-01 03:20:00|14.81|14.61|14.81|14.61|14.83|14.63|14.8|14.6|219
1690860300000|2023-08-01 03:25:00|14.82|14.62|14.78|14.58|14.82|14.62|14.77|14.57|229
1690860600000|2023-08-01 03:30:00|14.79|14.59|14.74|14.54|14.8|14.6|14.74|14.54|202
1690860900000|2023-08-01 03:35:00|14.73|14.53|14.75|14.55|14.76|14.56|14.72|14.52|123
1690861200000|2023-08-01 03:40:00|14.76|14.56|14.75|14.55|14.78|14.58|14.74|14.54|162
1690861500000|2023-08-01 03:45:00|14.76|14.56|14.77|14.57|14.77|14.57|14.72|14.52|102
1690861800000|2023-08-01 03:50:00|14.76|14.56|14.77|14.57|14.78|14.58|14.75|14.55|56
1690862100000|2023-08-01 03:55:00|14.78|14.58|14.76|14.56|14.78|14.58|14.74|14.54|37
1690862400000|2023-08-01 04:00:00|14.75|14.55|14.83|14.63|14.83|14.63|14.75|14.55|85
1690862700000|2023-08-01 04:05:00|14.84|14.64|14.81|14.61|14.84|14.64|14.8|14.6|104
1690863000000|2023-08-01 04:10:00|14.8|14.6|14.79|14.59|14.81|14.61|14.79|14.59|76
1690863300000|2023-08-01 04:15:00|14.8|14.6|14.79|14.59|14.8|14.6|14.79|14.59|108
1690863600000|2023-08-01 04:20:00|14.8|14.6|14.78|14.58|14.8|14.6|14.77|14.57|123
1690863900000|2023-08-01 04:25:00|14.77|14.57|14.79|14.59|14.79|14.59|14.77|14.57|85
1690864200000|2023-08-01 04:30:00|14.78|14.58|14.83|14.63|14.83|14.63|14.78|14.58|50
1690864500000|2023-08-01 04:35:00|14.82|14.62|14.82|14.62|14.83|14.63|14.81|14.61|135
1690864800000|2023-08-01 04:40:00|14.81|14.61|14.78|14.58|14.82|14.62|14.78|14.58|12
1690865100000|2023-08-01 04:45:00|14.79|14.59|14.77|14.57|14.79|14.59|14.77|14.57|51
1690865400000|2023-08-01 04:50:00|14.78|14.58|14.77|14.57|14.78|14.58|14.76|14.56|14
1690865700000|2023-08-01 04:55:00|14.78|14.58|14.77|14.57|14.78|14.58|14.76|14.56|20
1690866000000|2023-08-01 05:00:00|14.76|14.56|14.79|14.59|14.8|14.6|14.76|14.56|62
1690866300000|2023-08-01 05:05:00|14.78|14.58|14.8|14.6|14.8|14.6|14.78|14.58|35
1690866600000|2023-08-01 05:10:00|14.79|14.59|14.8|14.6|14.81|14.61|14.79|14.59|62
1690866900000|2023-08-01 05:15:00|14.81|14.61|14.8|14.6|14.81|14.61|14.8|14.6|76
1690867500000|2023-08-01 05:25:00|14.79|14.59|14.8|14.6|14.8|14.6|14.79|14.59|74
1690867800000|2023-08-01 05:30:00|14.79|14.59|14.8|14.6|14.82|14.62|14.79|14.59|66
1690868100000|2023-08-01 05:35:00|14.79|14.59|14.8|14.6|14.8|14.6|14.78|14.58|50
1690868400000|2023-08-01 05:40:00|14.79|14.59|14.77|14.57|14.8|14.6|14.76|14.56|95
1690868700000|2023-08-01 05:45:00|14.78|14.58|14.77|14.57|14.78|14.58|14.76|14.56|36
1690869000000|2023-08-01 05:50:00|14.76|14.56|14.79|14.59|14.79|14.59|14.76|14.56|70
1690869300000|2023-08-01 05:55:00|14.8|14.6|14.83|14.63|14.85|14.65|14.79|14.59|141
1690869600000|2023-08-01 06:00:00|14.82|14.62|14.79|14.59|14.83|14.63|14.78|14.58|130
1690869900000|2023-08-01 06:05:00|14.8|14.6|14.8|14.6|14.8|14.6|14.78|14.58|181
1690870200000|2023-08-01 06:10:00|14.81|14.61|14.85|14.65|14.87|14.67|14.8|14.6|231
1690870500000|2023-08-01 06:15:00|14.86|14.66|14.82|14.62|14.86|14.66|14.81|14.61|223
1690870800000|2023-08-01 06:20:00|14.83|14.63|14.81|14.61|14.83|14.63|14.8|14.6|193
1690871100000|2023-08-01 06:25:00|14.8|14.6|14.82|14.62|14.83|14.63|14.79|14.59|123
1690871400000|2023-08-01 06:30:00|14.81|14.61|14.86|14.66|14.87|14.67|14.81|14.61|124
1690871700000|2023-08-01 06:35:00|14.87|14.67|14.85|14.65|14.89|14.69|14.85|14.65|209
1690872000000|2023-08-01 06:40:00|14.84|14.64|14.83|14.63|14.85|14.65|14.82|14.62|134
1690872300000|2023-08-01 06:45:00|14.82|14.62|14.81|14.61|14.83|14.63|14.8|14.6|182
1690872600000|2023-08-01 06:50:00|14.8|14.6|14.8|14.6|14.84|14.64|14.8|14.6|109
1690872900000|2023-08-01 06:55:00|14.81|14.61|14.82|14.62|14.83|14.63|14.8|14.6|122
1690873200000|2023-08-01 07:00:00|14.81|14.61|14.81|14.61|14.84|14.64|14.8|14.6|141
1690873500000|2023-08-01 07:05:00|14.82|14.62|14.81|14.61|14.83|14.63|14.8|14.6|72
1690873800000|2023-08-01 07:10:00|14.82|14.62|14.83|14.63|14.84|14.64|14.81|14.61|160
1690874100000|2023-08-01 07:15:00|14.84|14.64|14.82|14.62|14.85|14.65|14.82|14.62|227
1690874400000|2023-08-01 07:20:00|14.83|14.63|14.81|14.61|14.84|14.64|14.79|14.59|87
1690874700000|2023-08-01 07:25:00|14.82|14.62|14.78|14.58|14.82|14.62|14.78|14.58|57
1690875000000|2023-08-01 07:30:00|14.79|14.59|14.78|14.58|14.79|14.59|14.77|14.57|56
1690875300000|2023-08-01 07:35:00|14.77|14.57|14.79|14.59|14.8|14.6|14.77|14.57|131
1690875600000|2023-08-01 07:40:00|14.78|14.58|14.76|14.56|14.8|14.6|14.76|14.56|115
1690875900000|2023-08-01 07:45:00|14.77|14.57|14.77|14.57|14.79|14.59|14.76|14.56|205
1690876200000|2023-08-01 07:50:00|14.76|14.56|14.77|14.57|14.78|14.58|14.76|14.56|58
1690876500000|2023-08-01 07:55:00|14.78|14.58|14.77|14.57|14.8|14.6|14.77|14.57|98
1690876800000|2023-08-01 08:00:00|14.78|14.58|14.77|14.57|14.79|14.59|14.75|14.55|78
1690877100000|2023-08-01 08:05:00|14.76|14.56|14.76|14.56|14.77|14.57|14.75|14.55|33
1690877400000|2023-08-01 08:10:00|14.77|14.57|14.75|14.55|14.77|14.57|14.75|14.55|49
1690877700000|2023-08-01 08:15:00|14.76|14.56|14.77|14.57|14.77|14.57|14.74|14.54|50
1690878000000|2023-08-01 08:20:00|14.76|14.56|14.79|14.59|14.81|14.61|14.76|14.56|86
1690878300000|2023-08-01 08:25:00|14.78|14.58|14.81|14.61|14.82|14.62|14.78|14.58|74
1690878600000|2023-08-01 08:30:00|14.8|14.6|14.8|14.6|14.81|14.61|14.79|14.59|63
1690878900000|2023-08-01 08:35:00|14.81|14.61|14.82|14.62|14.82|14.62|14.8|14.6|28
1690879200000|2023-08-01 08:40:00|14.81|14.61|14.82|14.62|14.83|14.63|14.81|14.61|64
1690879500000|2023-08-01 08:45:00|14.81|14.61|14.8|14.6|14.82|14.62|14.79|14.59|150
1690879800000|2023-08-01 08:50:00|14.79|14.59|14.8|14.6|14.82|14.62|14.79|14.59|46
1690880100000|2023-08-01 08:55:00|14.81|14.61|14.86|14.66|14.86|14.66|14.8|14.6|112
1690880400000|2023-08-01 09:00:00|14.85|14.65|14.84|14.64|14.86|14.66|14.83|14.63|124
1690880700000|2023-08-01 09:05:00|14.85|14.65|14.84|14.64|14.85|14.65|14.83|14.63|88
1690881000000|2023-08-01 09:10:00|14.83|14.63|14.81|14.61|14.84|14.64|14.8|14.6|147
1690881300000|2023-08-01 09:15:00|14.8|14.6|14.8|14.6|14.81|14.61|14.79|14.59|79
1690881600000|2023-08-01 09:20:00|14.81|14.61|14.8|14.6|14.81|14.61|14.79|14.59|82
1690881900000|2023-08-01 09:25:00|14.79|14.59|14.78|14.58|14.8|14.6|14.78|14.58|120
1690882200000|2023-08-01 09:30:00|14.79|14.59|14.79|14.59|14.81|14.61|14.78|14.58|75
1690882500000|2023-08-01 09:35:00|14.8|14.6|14.79|14.59|14.81|14.61|14.79|14.59|8
1690882800000|2023-08-01 09:40:00|14.8|14.6|14.77|14.57|14.8|14.6|14.77|14.57|46
1690883100000|2023-08-01 09:45:00|14.76|14.56|14.75|14.55|14.76|14.56|14.75|14.55|22
1690883400000|2023-08-01 09:50:00|14.76|14.56|14.76|14.56|14.77|14.57|14.75|14.55|41
1690883700000|2023-08-01 09:55:00|14.75|14.55|14.76|14.56|14.77|14.57|14.74|14.54|78
1690884000000|2023-08-01 10:00:00|14.75|14.55|14.75|14.55|14.76|14.56|14.74|14.54|47
1690884300000|2023-08-01 10:05:00|14.76|14.56|14.76|14.56|14.76|14.56|14.75|14.55|17
1690884600000|2023-08-01 10:10:00|14.75|14.55|14.75|14.55|14.76|14.56|14.75|14.55|33
1690884900000|2023-08-01 10:15:00|14.76|14.56|14.76|14.56|14.76|14.56|14.75|14.55|13
1690885200000|2023-08-01 10:20:00|14.75|14.55|14.76|14.56|14.76|14.56|14.75|14.55|64
1690885500000|2023-08-01 10:25:00|14.77|14.57|14.79|14.59|14.79|14.59|14.75|14.55|123
1690885800000|2023-08-01 10:30:00|14.8|14.6|14.8|14.6|14.81|14.61|14.79|14.59|85
1690886100000|2023-08-01 10:35:00|14.79|14.59|14.82|14.62|14.82|14.62|14.79|14.59|22
1690886400000|2023-08-01 10:40:00|14.81|14.61|14.84|14.64|14.85|14.65|14.81|14.61|128
1690886700000|2023-08-01 10:45:00|14.83|14.63|14.83|14.63|14.84|14.64|14.82|14.62|153
1690887000000|2023-08-01 10:50:00|14.84|14.64|14.85|14.65|14.88|14.68|14.82|14.62|146
1690887300000|2023-08-01 10:55:00|14.86|14.66|14.84|14.64|14.86|14.66|14.83|14.63|117
1690887600000|2023-08-01 11:00:00|14.85|14.65|14.87|14.67|14.88|14.68|14.83|14.63|123
1690887900000|2023-08-01 11:05:00|14.88|14.68|14.87|14.67|14.88|14.68|14.86|14.66|162
1690888200000|2023-08-01 11:10:00|14.86|14.66|14.87|14.67|14.88|14.68|14.86|14.66|146
1690888500000|2023-08-01 11:15:00|14.88|14.68|14.89|14.69|14.9|14.7|14.87|14.67|108
1690888800000|2023-08-01 11:20:00|14.88|14.68|14.89|14.69|14.9|14.7|14.87|14.67|167
1690889100000|2023-08-01 11:25:00|14.88|14.68|14.87|14.67|14.89|14.69|14.86|14.66|116
1690889400000|2023-08-01 11:30:00|14.86|14.66|14.84|14.64|14.87|14.67|14.84|14.64|95
1690889700000|2023-08-01 11:35:00|14.85|14.65|14.85|14.65|14.87|14.67|14.83|14.63|167
1690890000000|2023-08-01 11:40:00|14.86|14.66|14.88|14.68|14.89|14.69|14.84|14.64|105
1690890300000|2023-08-01 11:45:00|14.87|14.67|14.89|14.69|14.9|14.7|14.87|14.67|55
1690890600000|2023-08-01 11:50:00|14.9|14.7|14.87|14.67|14.9|14.7|14.86|14.66|128
1690890900000|2023-08-01 11:55:00|14.86|14.66|14.85|14.65|14.88|14.68|14.85|14.65|204
1690891200000|2023-08-01 12:00:00|14.86|14.66|14.85|14.65|14.87|14.67|14.83|14.63|134
1690891500000|2023-08-01 12:05:00|14.84|14.64|14.84|14.64|14.86|14.66|14.83|14.63|57
1690891800000|2023-08-01 12:10:00|14.83|14.63|14.82|14.62|14.84|14.64|14.8|14.6|110
1690892100000|2023-08-01 12:15:00|14.83|14.63|14.82|14.62|14.84|14.64|14.8|14.6|104
1690892400000|2023-08-01 12:20:00|14.81|14.61|14.82|14.62|14.83|14.63|14.8|14.6|28
1690892700000|2023-08-01 12:25:00|14.81|14.61|14.81|14.61|14.82|14.62|14.78|14.58|103
1690893000000|2023-08-01 12:30:00|14.82|14.62|14.84|14.64|14.87|14.67|14.78|14.58|211
1690893300000|2023-08-01 12:35:00|14.83|14.63|14.89|14.69|14.89|14.69|14.82|14.62|191
1690893600000|2023-08-01 12:40:00|14.88|14.68|14.89|14.69|14.9|14.7|14.87|14.67|240
1690893900000|2023-08-01 12:45:00|14.9|14.7|14.89|14.69|14.92|14.72|14.87|14.67|220
1690894200000|2023-08-01 12:50:00|14.88|14.68|14.93|14.73|14.94|14.74|14.87|14.67|220
1690894500000|2023-08-01 12:55:00|14.94|14.74|14.93|14.73|14.96|14.76|14.93|14.73|208
1690894800000|2023-08-01 13:00:00|14.94|14.74|14.94|14.74|14.95|14.75|14.93|14.73|111
1690895100000|2023-08-01 13:05:00|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|83
1690895400000|2023-08-01 13:10:00|14.92|14.72|14.97|14.77|14.97|14.77|14.92|14.72|168
1690895700000|2023-08-01 13:15:00|14.96|14.76|14.93|14.73|15|14.8|14.93|14.73|242
1690896000000|2023-08-01 13:20:00|14.94|14.74|14.9|14.7|14.94|14.74|14.89|14.69|196
1690896300000|2023-08-01 13:25:00|14.91|14.71|14.94|14.74|14.94|14.74|14.89|14.69|164
1690896600000|2023-08-01 13:30:00|14.93|14.73|14.91|14.71|14.94|14.74|14.9|14.7|233
1690896900000|2023-08-01 13:35:00|14.9|14.7|14.88|14.68|14.92|14.72|14.88|14.68|193
1690897200000|2023-08-01 13:40:00|14.89|14.69|14.87|14.67|14.9|14.7|14.87|14.67|149
1690897500000|2023-08-01 13:45:00|14.88|14.68|14.88|14.68|14.89|14.69|14.86|14.66|91
1690897800000|2023-08-01 13:50:00|14.87|14.67|14.88|14.68|14.89|14.69|14.87|14.67|56
1690898100000|2023-08-01 13:55:00|14.87|14.67|14.85|14.65|14.88|14.68|14.84|14.64|151
1690898400000|2023-08-01 14:00:00|14.84|14.64|14.89|14.69|14.9|14.7|14.83|14.63|177
1690898700000|2023-08-01 14:05:00|14.9|14.7|14.86|14.66|14.9|14.7|14.85|14.65|183
1690899000000|2023-08-01 14:10:00|14.85|14.65|14.82|14.62|14.86|14.66|14.82|14.62|172
1690899300000|2023-08-01 14:15:00|14.83|14.63|14.84|14.64|14.85|14.65|14.82|14.62|168
1690899600000|2023-08-01 14:20:00|14.83|14.63|14.87|14.67|14.87|14.67|14.83|14.63|231
1690899900000|2023-08-01 14:25:00|14.86|14.66|14.91|14.71|14.91|14.71|14.85|14.65|162
1690900200000|2023-08-01 14:30:00|14.9|14.7|14.93|14.73|14.97|14.77|14.86|14.66|254
1690900500000|2023-08-01 14:35:00|14.94|14.74|14.97|14.77|14.97|14.77|14.92|14.72|239
1690900800000|2023-08-01 14:40:00|14.96|14.76|14.95|14.75|14.97|14.77|14.93|14.73|231
1690901100000|2023-08-01 14:45:00|14.96|14.76|14.96|14.76|14.97|14.77|14.94|14.74|227
1690901400000|2023-08-01 14:50:00|14.95|14.75|14.92|14.72|14.98|14.78|14.92|14.72|216
1690901700000|2023-08-01 14:55:00|14.91|14.71|14.95|14.75|14.97|14.77|14.9|14.7|267
1690902000000|2023-08-01 15:00:00|14.94|14.74|14.95|14.75|14.96|14.76|14.9|14.7|332
1690902300000|2023-08-01 15:05:00|14.96|14.76|14.95|14.75|14.98|14.78|14.93|14.73|165
1690902600000|2023-08-01 15:10:00|14.94|14.74|14.97|14.77|14.98|14.78|14.93|14.73|326
1690902900000|2023-08-01 15:15:00|14.96|14.76|14.91|14.71|14.98|14.78|14.89|14.69|264
1690903200000|2023-08-01 15:20:00|14.9|14.7|14.9|14.7|14.92|14.72|14.89|14.69|89
1690903500000|2023-08-01 15:25:00|14.91|14.71|14.89|14.69|14.92|14.72|14.86|14.66|402
1690903800000|2023-08-01 15:30:00|14.88|14.68|14.97|14.77|14.98|14.78|14.8|14.6|262
1690904100000|2023-08-01 15:35:00|14.98|14.78|14.97|14.77|15.05|14.85|14.95|14.75|259
1690904400000|2023-08-01 15:40:00|14.96|14.76|15.1|14.9|15.11|14.91|14.96|14.76|331
1690904700000|2023-08-01 15:45:00|15.09|14.89|15.06|14.86|15.15|14.95|15.02|14.82|286
1690905000000|2023-08-01 15:50:00|15.07|14.87|15.02|14.82|15.08|14.88|15|14.8|228
1690905300000|2023-08-01 15:55:00|15.01|14.81|15.05|14.85|15.08|14.88|15.01|14.81|212
1690905600000|2023-08-01 16:00:00|15.04|14.84|15.06|14.86|15.07|14.87|15.01|14.81|123
1690905900000|2023-08-01 16:05:00|15.07|14.87|15.09|14.89|15.11|14.91|15.06|14.86|283
1690906200000|2023-08-01 16:10:00|15.1|14.9|15.07|14.87|15.11|14.91|15.05|14.85|251
1690906500000|2023-08-01 16:15:00|15.06|14.86|15.04|14.84|15.07|14.87|15.02|14.82|212
1690906800000|2023-08-01 16:20:00|15.03|14.83|15.09|14.89|15.09|14.89|15.02|14.82|255
1690907100000|2023-08-01 16:25:00|15.1|14.9|15.16|14.96|15.17|14.97|15.08|14.88|162
1690907400000|2023-08-01 16:30:00|15.15|14.95|15.14|14.94|15.16|14.96|15.11|14.91|157
1690907700000|2023-08-01 16:35:00|15.13|14.93|15.05|14.85|15.17|14.97|15.05|14.85|223
1690908000000|2023-08-01 16:40:00|15.06|14.86|15.08|14.88|15.08|14.88|15.03|14.83|195
1690908300000|2023-08-01 16:45:00|15.09|14.89|15.09|14.89|15.11|14.91|15.05|14.85|205
1690908600000|2023-08-01 16:50:00|15.1|14.9|15.09|14.89|15.1|14.9|15.07|14.87|192
1690908900000|2023-08-01 16:55:00|15.1|14.9|15.07|14.87|15.1|14.9|15.05|14.85|154
1690909200000|2023-08-01 17:00:00|15.08|14.88|15.09|14.89|15.1|14.9|15.07|14.87|114
1690909500000|2023-08-01 17:05:00|15.1|14.9|15.09|14.89|15.1|14.9|15.08|14.88|94
1690909800000|2023-08-01 17:10:00|15.08|14.88|15.11|14.91|15.11|14.91|15.08|14.88|94
1690910100000|2023-08-01 17:15:00|15.1|14.9|15.12|14.92|15.15|14.95|15.1|14.9|136
1690910400000|2023-08-01 17:20:00|15.11|14.91|15.15|14.95|15.16|14.96|15.11|14.91|98
1690910700000|2023-08-01 17:25:00|15.14|14.94|15.11|14.91|15.16|14.96|15.1|14.9|120
1690911000000|2023-08-01 17:30:00|15.12|14.92|15.12|14.92|15.13|14.93|15.1|14.9|141
1690911300000|2023-08-01 17:35:00|15.11|14.91|15.18|14.98|15.18|14.98|15.1|14.9|166
1690911600000|2023-08-01 17:40:00|15.17|14.97|15.17|14.97|15.18|14.98|15.15|14.95|181
1690911900000|2023-08-01 17:45:00|15.18|14.98|15.19|14.99|15.19|14.99|15.15|14.95|173
1690912200000|2023-08-01 17:50:00|15.18|14.98|15.19|14.99|15.2|15|15.18|14.98|70
1690912500000|2023-08-01 17:55:00|15.18|14.98|15.16|14.96|15.19|14.99|15.15|14.95|150
1690912800000|2023-08-01 18:00:00|15.17|14.97|15.17|14.97|15.18|14.98|15.14|14.94|164
1690913100000|2023-08-01 18:05:00|15.18|14.98|15.14|14.94|15.18|14.98|15.13|14.93|95
1690913400000|2023-08-01 18:10:00|15.15|14.95|15.14|14.94|15.17|14.97|15.13|14.93|108
1690913700000|2023-08-01 18:15:00|15.13|14.93|15.19|14.99|15.19|14.99|15.13|14.93|157
1690914000000|2023-08-01 18:20:00|15.18|14.98|15.22|15.02|15.23|15.03|15.17|14.97|265
1690914300000|2023-08-01 18:25:00|15.23|15.03|15.2|15|15.23|15.03|15.18|14.98|206
1690914600000|2023-08-01 18:30:00|15.21|15.01|15.23|15.03|15.24|15.04|15.2|15|118
1690914900000|2023-08-01 18:35:00|15.24|15.04|15.2|15|15.24|15.04|15.19|14.99|163
1690915200000|2023-08-01 18:40:00|15.19|14.99|15.2|15|15.21|15.01|15.18|14.98|134
1690915500000|2023-08-01 18:45:00|15.21|15.01|15.22|15.02|15.23|15.03|15.2|15|96
1690915800000|2023-08-01 18:50:00|15.21|15.01|15.2|15|15.22|15.02|15.18|14.98|172
1690916100000|2023-08-01 18:55:00|15.21|15.01|15.27|15.07|15.28|15.08|15.2|15|164
1690916400000|2023-08-01 19:00:00|15.28|15.08|15.34|15.14|15.4|15.2|15.26|15.06|352
1690916700000|2023-08-01 19:05:00|15.35|15.15|15.3|15.1|15.36|15.16|15.29|15.09|211
1690917000000|2023-08-01 19:10:00|15.31|15.11|15.26|15.06|15.32|15.12|15.25|15.05|150
1690917300000|2023-08-01 19:15:00|15.27|15.07|15.27|15.07|15.27|15.07|15.24|15.04|169
1690917600000|2023-08-01 19:20:00|15.28|15.08|15.28|15.08|15.29|15.09|15.25|15.05|129
1690917900000|2023-08-01 19:25:00|15.27|15.07|15.3|15.1|15.31|15.11|15.27|15.07|174
1690918200000|2023-08-01 19:30:00|15.29|15.09|15.3|15.1|15.31|15.11|15.27|15.07|138
1690918500000|2023-08-01 19:35:00|15.29|15.09|15.31|15.11|15.32|15.12|15.29|15.09|129
1690918800000|2023-08-01 19:40:00|15.3|15.1|15.27|15.07|15.31|15.11|15.25|15.05|144
1690919100000|2023-08-01 19:45:00|15.28|15.08|15.32|15.12|15.32|15.12|15.27|15.07|52
1690919400000|2023-08-01 19:50:00|15.31|15.11|15.3|15.1|15.32|15.12|15.28|15.08|108
1690919700000|2023-08-01 19:55:00|15.29|15.09|15.28|15.08|15.3|15.1|15.26|15.06|88
1690920000000|2023-08-01 20:00:00|15.27|15.07|15.25|15.05|15.3|15.1|15.25|15.05|179
1690920300000|2023-08-01 20:05:00|15.26|15.06|15.24|15.04|15.29|15.09|15.23|15.03|175
1690920600000|2023-08-01 20:10:00|15.23|15.03|15.19|14.99|15.24|15.04|15.18|14.98|209
1690920900000|2023-08-01 20:15:00|15.2|15|15.2|15|15.21|15.01|15.18|14.98|113
1690921200000|2023-08-01 20:20:00|15.19|14.99|15.21|15.01|15.22|15.02|15.19|14.99|73
1690921500000|2023-08-01 20:25:00|15.22|15.02|15.19|14.99|15.22|15.02|15.18|14.98|92
1690921800000|2023-08-01 20:30:00|15.2|15|15.22|15.02|15.22|15.02|15.19|14.99|81
1690922100000|2023-08-01 20:35:00|15.23|15.03|15.21|15.01|15.23|15.03|15.2|15|73
1690922400000|2023-08-01 20:40:00|15.2|15|15.18|14.98|15.22|15.02|15.18|14.98|149
1690922700000|2023-08-01 20:45:00|15.19|14.99|15.23|15.03|15.24|15.04|15.19|14.99|151
1690923000000|2023-08-01 20:50:00|15.22|15.02|15.2|15|15.23|15.03|15.17|14.97|154
1690923300000|2023-08-01 20:55:00|15.21|15.01|15.24|15.04|15.24|15.04|15.2|15|122
1690923600000|2023-08-01 21:00:00|15.23|15.03|15.22|15.02|15.23|15.03|15.21|15.01|4
1690923900000|2023-08-01 21:05:00|15.23|15.03|15.22|15.02|15.25|15.05|15.22|15.02|56
1690924200000|2023-08-01 21:10:00|15.23|15.03|15.25|15.05|15.25|15.05|15.22|15.02|31
1690924500000|2023-08-01 21:15:00|15.24|15.04|15.25|15.05|15.26|15.06|15.23|15.03|10
1690924800000|2023-08-01 21:20:00|15.26|15.06|15.25|15.05|15.26|15.06|15.24|15.04|20
1690925100000|2023-08-01 21:25:00|15.24|15.04|15.26|15.06|15.26|15.06|15.24|15.04|17
1690925400000|2023-08-01 21:30:00|15.27|15.07|15.27|15.07|15.29|15.09|15.27|15.07|29
1690925700000|2023-08-01 21:35:00|15.26|15.06|15.24|15.04|15.27|15.07|15.21|15.01|27
1690926000000|2023-08-01 21:40:00|15.23|15.03|15.23|15.03|15.24|15.04|15.22|15.02|33
1690926300000|2023-08-01 21:45:00|15.22|15.02|15.21|15.01|15.23|15.03|15.21|15.01|12
1690926600000|2023-08-01 21:50:00|15.22|15.02|15.22|15.02|15.23|15.03|15.21|15.01|13
1690926900000|2023-08-01 21:55:00|15.23|15.03|15.25|15.05|15.25|15.05|15.22|15.02|43
1690927200000|2023-08-01 22:00:00|15.24|15.04|15.21|15.01|15.24|15.04|15.21|15.01|136
1690927500000|2023-08-01 22:05:00|15.2|15|15.23|15.03|15.24|15.04|15.2|15|76
1690927800000|2023-08-01 22:10:00|15.24|15.04|15.22|15.02|15.25|15.05|15.22|15.02|95
1690928100000|2023-08-01 22:15:00|15.23|15.03|15.26|15.06|15.27|15.07|15.22|15.02|118
1690928400000|2023-08-01 22:20:00|15.27|15.07|15.28|15.08|15.28|15.08|15.26|15.06|143
1690928700000|2023-08-01 22:25:00|15.27|15.07|15.25|15.05|15.28|15.08|15.24|15.04|160
1690929000000|2023-08-01 22:30:00|15.26|15.06|15.22|15.02|15.27|15.07|15.21|15.01|183
1690929300000|2023-08-01 22:35:00|15.21|15.01|15.21|15.01|15.22|15.02|15.18|14.98|161
1690929600000|2023-08-01 22:40:00|15.22|15.02|15.22|15.02|15.23|15.03|15.2|15|185
1690929900000|2023-08-01 22:45:00|15.21|15.01|15.2|15|15.23|15.03|15.18|14.98|170
1690930200000|2023-08-01 22:50:00|15.19|14.99|15.19|14.99|15.2|15|15.17|14.97|213
1690930500000|2023-08-01 22:55:00|15.2|15|15.17|14.97|15.2|15|15.17|14.97|78
1690930800000|2023-08-01 23:00:00|15.17|14.97|15.15|14.95|15.18|14.98|15.15|14.95|171
1690931100000|2023-08-01 23:05:00|15.16|14.96|15.2|15|15.21|15.01|15.15|14.95|177
1690931400000|2023-08-01 23:10:00|15.19|14.99|15.24|15.04|15.25|15.05|15.18|14.98|198
1690931700000|2023-08-01 23:15:00|15.25|15.05|15.24|15.04|15.26|15.06|15.21|15.01|213
1690932000000|2023-08-01 23:20:00|15.25|15.05|15.29|15.09|15.29|15.09|15.23|15.03|192
1690932300000|2023-08-01 23:25:00|15.28|15.08|15.33|15.13|15.35|15.15|15.28|15.08|174
1690932600000|2023-08-01 23:30:00|15.34|15.14|15.36|15.16|15.38|15.18|15.33|15.13|313
1690932900000|2023-08-01 23:35:00|15.35|15.15|15.33|15.13|15.38|15.18|15.32|15.12|187
1690933200000|2023-08-01 23:40:00|15.32|15.12|15.39|15.19|15.39|15.19|15.32|15.12|158
1690933500000|2023-08-01 23:45:00|15.38|15.18|15.35|15.15|15.39|15.19|15.33|15.13|194
1690933800000|2023-08-01 23:50:00|15.36|15.16|15.41|15.21|15.42|15.22|15.35|15.15|272
1690934100000|2023-08-01 23:55:00|15.42|15.22|15.47|15.27|15.48|15.28|15.42|15.22|320
1690934400000|2023-08-02 00:00:00|15.48|15.28|15.52|15.32|15.53|15.33|15.45|15.25|293
1690934700000|2023-08-02 00:05:00|15.51|15.31|15.49|15.29|15.56|15.36|15.48|15.28|247
1690935000000|2023-08-02 00:10:00|15.5|15.3|15.51|15.31|15.56|15.36|15.49|15.29|204
1690935300000|2023-08-02 00:15:00|15.52|15.32|15.47|15.27|15.53|15.33|15.46|15.26|258
1690935600000|2023-08-02 00:20:00|15.48|15.28|15.53|15.33|15.56|15.36|15.47|15.27|264
1690935900000|2023-08-02 00:25:00|15.54|15.34|15.53|15.33|15.56|15.36|15.52|15.32|274
1690936200000|2023-08-02 00:30:00|15.54|15.34|15.55|15.35|15.55|15.35|15.49|15.29|244
1690936500000|2023-08-02 00:35:00|15.54|15.34|15.53|15.33|15.57|15.37|15.51|15.31|290
1690936800000|2023-08-02 00:40:00|15.54|15.34|15.48|15.28|15.54|15.34|15.47|15.27|218
1690937100000|2023-08-02 00:45:00|15.49|15.29|15.45|15.25|15.5|15.3|15.43|15.23|183
1690937400000|2023-08-02 00:50:00|15.44|15.24|15.42|15.22|15.45|15.25|15.42|15.22|177
1690937700000|2023-08-02 00:55:00|15.43|15.23|15.41|15.21|15.43|15.23|15.39|15.19|227
1690938000000|2023-08-02 01:00:00|15.4|15.2|15.37|15.17|15.41|15.21|15.36|15.16|166
1690938300000|2023-08-02 01:05:00|15.38|15.18|15.36|15.16|15.39|15.19|15.34|15.14|143
1690938600000|2023-08-02 01:10:00|15.35|15.15|15.38|15.18|15.39|15.19|15.34|15.14|168
1690938900000|2023-08-02 01:15:00|15.39|15.19|15.36|15.16|15.4|15.2|15.35|15.15|287
1690939200000|2023-08-02 01:20:00|15.35|15.15|15.35|15.15|15.39|15.19|15.35|15.15|155
1690939500000|2023-08-02 01:25:00|15.36|15.16|15.34|15.14|15.36|15.16|15.34|15.14|147
1690939800000|2023-08-02 01:30:00|15.35|15.15|15.36|15.16|15.37|15.17|15.33|15.13|222
1690940100000|2023-08-02 01:35:00|15.35|15.15|15.32|15.12|15.36|15.16|15.31|15.11|116
1690940400000|2023-08-02 01:40:00|15.31|15.11|15.32|15.12|15.35|15.15|15.3|15.1|156
1690940700000|2023-08-02 01:45:00|15.33|15.13|15.35|15.15|15.36|15.16|15.32|15.12|141
1690941000000|2023-08-02 01:50:00|15.36|15.16|15.33|15.13|15.37|15.17|15.33|15.13|168
1690941300000|2023-08-02 01:55:00|15.32|15.12|15.29|15.09|15.33|15.13|15.29|15.09|200
1690941600000|2023-08-02 02:00:00|15.3|15.1|15.26|15.06|15.3|15.1|15.26|15.06|199
1690941900000|2023-08-02 02:05:00|15.27|15.07|15.27|15.07|15.29|15.09|15.26|15.06|115
1690942200000|2023-08-02 02:10:00|15.26|15.06|15.26|15.06|15.27|15.07|15.25|15.05|145
1690942500000|2023-08-02 02:15:00|15.27|15.07|15.26|15.06|15.3|15.1|15.26|15.06|160
1690942800000|2023-08-02 02:20:00|15.27|15.07|15.25|15.05|15.28|15.08|15.24|15.04|108
1690943100000|2023-08-02 02:25:00|15.26|15.06|15.26|15.06|15.26|15.06|15.25|15.05|47
1690943400000|2023-08-02 02:30:00|15.25|15.05|15.25|15.05|15.27|15.07|15.25|15.05|79
1690943700000|2023-08-02 02:35:00|15.26|15.06|15.27|15.07|15.27|15.07|15.25|15.05|56
1690944000000|2023-08-02 02:40:00|15.26|15.06|15.26|15.06|15.27|15.07|15.25|15.05|159
1690944300000|2023-08-02 02:45:00|15.25|15.05|15.27|15.07|15.27|15.07|15.24|15.04|127
1690944600000|2023-08-02 02:50:00|15.26|15.06|15.29|15.09|15.3|15.1|15.26|15.06|132
1690944900000|2023-08-02 02:55:00|15.28|15.08|15.29|15.09|15.3|15.1|15.28|15.08|100
1690945200000|2023-08-02 03:00:00|15.3|15.1|15.26|15.06|15.3|15.1|15.25|15.05|123
1690945500000|2023-08-02 03:05:00|15.25|15.05|15.23|15.03|15.26|15.06|15.23|15.03|93
1690945800000|2023-08-02 03:10:00|15.24|15.04|15.27|15.07|15.27|15.07|15.23|15.03|182
1690946100000|2023-08-02 03:15:00|15.26|15.06|15.27|15.07|15.28|15.08|15.25|15.05|156
1690946400000|2023-08-02 03:20:00|15.28|15.08|15.29|15.09|15.3|15.1|15.27|15.07|126
1690946700000|2023-08-02 03:25:00|15.28|15.08|15.29|15.09|15.32|15.12|15.28|15.08|178
1690947000000|2023-08-02 03:30:00|15.3|15.1|15.32|15.12|15.34|15.14|15.29|15.09|161
1690947300000|2023-08-02 03:35:00|15.31|15.11|15.3|15.1|15.32|15.12|15.27|15.07|182
1690947600000|2023-08-02 03:40:00|15.31|15.11|15.34|15.14|15.35|15.15|15.3|15.1|178
1690947900000|2023-08-02 03:45:00|15.35|15.15|15.35|15.15|15.36|15.16|15.32|15.12|147
1690948200000|2023-08-02 03:50:00|15.36|15.16|15.35|15.15|15.37|15.17|15.34|15.14|244
1690948500000|2023-08-02 03:55:00|15.36|15.16|15.3|15.1|15.36|15.16|15.3|15.1|217
1690948800000|2023-08-02 04:00:00|15.29|15.09|15.25|15.05|15.33|15.13|15.24|15.04|207
1690949100000|2023-08-02 04:05:00|15.24|15.04|15.24|15.04|15.25|15.05|15.23|15.03|177
1690949400000|2023-08-02 04:10:00|15.23|15.03|15.2|15|15.24|15.04|15.19|14.99|214
1690949700000|2023-08-02 04:15:00|15.19|14.99|15.22|15.02|15.23|15.03|15.18|14.98|246
1690950000000|2023-08-02 04:20:00|15.21|15.01|15.24|15.04|15.24|15.04|15.21|15.01|189
1690950300000|2023-08-02 04:25:00|15.23|15.03|15.25|15.05|15.27|15.07|15.22|15.02|218
1690950600000|2023-08-02 04:30:00|15.26|15.06|15.26|15.06|15.28|15.08|15.24|15.04|150
1690950900000|2023-08-02 04:35:00|15.27|15.07|15.26|15.06|15.27|15.07|15.24|15.04|182
1690951200000|2023-08-02 04:40:00|15.27|15.07|15.22|15.02|15.27|15.07|15.21|15.01|175
1690951500000|2023-08-02 04:45:00|15.23|15.03|15.21|15.01|15.23|15.03|15.2|15|155
1690951800000|2023-08-02 04:50:00|15.22|15.02|15.19|14.99|15.22|15.02|15.19|14.99|102
1690952100000|2023-08-02 04:55:00|15.2|15|15.18|14.98|15.22|15.02|15.18|14.98|145
1690952400000|2023-08-02 05:00:00|15.19|14.99|15.13|14.93|15.19|14.99|15.12|14.92|131
1690952700000|2023-08-02 05:05:00|15.12|14.92|15.16|14.96|15.16|14.96|15.12|14.92|125
1690953000000|2023-08-02 05:10:00|15.15|14.95|15.17|14.97|15.17|14.97|15.14|14.94|167
1690953300000|2023-08-02 05:15:00|15.16|14.96|15.18|14.98|15.18|14.98|15.15|14.95|181
1690953600000|2023-08-02 05:20:00|15.17|14.97|15.19|14.99|15.19|14.99|15.17|14.97|167
1690953900000|2023-08-02 05:25:00|15.18|14.98|15.16|14.96|15.19|14.99|15.14|14.94|230
1690954200000|2023-08-02 05:30:00|15.15|14.95|15.16|14.96|15.18|14.98|15.15|14.95|252
1690954500000|2023-08-02 05:35:00|15.17|14.97|15.16|14.96|15.17|14.97|15.13|14.93|236
1690954800000|2023-08-02 05:40:00|15.17|14.97|15.15|14.95|15.18|14.98|15.13|14.93|209
1690955100000|2023-08-02 05:45:00|15.14|14.94|15.14|14.94|15.16|14.96|15.12|14.92|216
1690955400000|2023-08-02 05:50:00|15.15|14.95|15.15|14.95|15.16|14.96|15.13|14.93|191
1690955700000|2023-08-02 05:55:00|15.14|14.94|15.13|14.93|15.15|14.95|15.12|14.92|190
1690956000000|2023-08-02 06:00:00|15.12|14.92|15.16|14.96|15.16|14.96|15.12|14.92|155
1690956300000|2023-08-02 06:05:00|15.15|14.95|15.14|14.94|15.17|14.97|15.13|14.93|156
1690956600000|2023-08-02 06:10:00|15.15|14.95|15.14|14.94|15.15|14.95|15.12|14.92|176
1690956900000|2023-08-02 06:15:00|15.13|14.93|15.12|14.92|15.14|14.94|15.12|14.92|165
1690957200000|2023-08-02 06:20:00|15.11|14.91|15.1|14.9|15.13|14.93|15.09|14.89|80
1690957500000|2023-08-02 06:25:00|15.11|14.91|15.12|14.92|15.13|14.93|15.1|14.9|110
1690957800000|2023-08-02 06:30:00|15.13|14.93|15.12|14.92|15.13|14.93|15.1|14.9|164
1690958100000|2023-08-02 06:35:00|15.13|14.93|15.12|14.92|15.13|14.93|15.1|14.9|104
1690958400000|2023-08-02 06:40:00|15.11|14.91|15.11|14.91|15.13|14.93|15.1|14.9|185
1690958700000|2023-08-02 06:45:00|15.1|14.9|15.09|14.89|15.12|14.92|15.07|14.87|182
1690959000000|2023-08-02 06:50:00|15.08|14.88|15.03|14.83|15.09|14.89|15.03|14.83|110
1690959300000|2023-08-02 06:55:00|15.04|14.84|15.05|14.85|15.06|14.86|15.03|14.83|108
1690959600000|2023-08-02 07:00:00|15.06|14.86|15.09|14.89|15.09|14.89|15.05|14.85|204
1690959900000|2023-08-02 07:05:00|15.08|14.88|15.1|14.9|15.1|14.9|15.08|14.88|199
1690960200000|2023-08-02 07:10:00|15.09|14.89|15.11|14.91|15.13|14.93|15.09|14.89|200
1690960500000|2023-08-02 07:15:00|15.12|14.92|15.12|14.92|15.13|14.93|15.11|14.91|188
1690960800000|2023-08-02 07:20:00|15.13|14.93|15.11|14.91|15.14|14.94|15.11|14.91|163
1690961100000|2023-08-02 07:25:00|15.12|14.92|15.11|14.91|15.13|14.93|15.09|14.89|104
1690961400000|2023-08-02 07:30:00|15.12|14.92|15.08|14.88|15.12|14.92|15.07|14.87|157
1690961700000|2023-08-02 07:35:00|15.07|14.87|15.07|14.87|15.09|14.89|15.06|14.86|126
1690962000000|2023-08-02 07:40:00|15.06|14.86|15.05|14.85|15.08|14.88|15.05|14.85|82
1690962300000|2023-08-02 07:45:00|15.06|14.86|15.04|14.84|15.06|14.86|15.04|14.84|81
1690962600000|2023-08-02 07:50:00|15.05|14.85|15.02|14.82|15.05|14.85|15.02|14.82|116
1690962900000|2023-08-02 07:55:00|15.01|14.81|15.01|14.81|15.02|14.82|14.99|14.79|261
1690963200000|2023-08-02 08:00:00|15.02|14.82|15.01|14.81|15.03|14.83|14.97|14.77|283
1690963500000|2023-08-02 08:05:00|15.02|14.82|15.01|14.81|15.04|14.84|15|14.8|285
1690963800000|2023-08-02 08:10:00|15.02|14.82|14.98|14.78|15.02|14.82|14.97|14.77|316
1690964100000|2023-08-02 08:15:00|14.99|14.79|15|14.8|15|14.8|14.96|14.76|449
1690964400000|2023-08-02 08:20:00|14.99|14.79|14.98|14.78|15|14.8|14.97|14.77|242
1690964700000|2023-08-02 08:25:00|14.99|14.79|15|14.8|15.01|14.81|14.97|14.77|140
1690965000000|2023-08-02 08:30:00|14.99|14.79|14.99|14.79|15.01|14.81|14.98|14.78|205
1690965300000|2023-08-02 08:35:00|15|14.8|15.02|14.82|15.04|14.84|14.99|14.79|242
1690965600000|2023-08-02 08:40:00|15.01|14.81|15.04|14.84|15.04|14.84|15.01|14.81|206
1690965900000|2023-08-02 08:45:00|15.03|14.83|15.02|14.82|15.06|14.86|15.02|14.82|235
1690966200000|2023-08-02 08:50:00|15.03|14.83|15.02|14.82|15.04|14.84|15.01|14.81|179
1690966500000|2023-08-02 08:55:00|15.03|14.83|15.02|14.82|15.03|14.83|15.01|14.81|138
1690966800000|2023-08-02 09:00:00|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|160
1690967100000|2023-08-02 09:05:00|15.01|14.81|15.05|14.85|15.06|14.86|15.01|14.81|215
1690967400000|2023-08-02 09:10:00|15.04|14.84|15.04|14.84|15.06|14.86|15.04|14.84|103
1690967700000|2023-08-02 09:15:00|15.05|14.85|15.05|14.85|15.07|14.87|15.04|14.84|116
1690968000000|2023-08-02 09:20:00|15.04|14.84|15.02|14.82|15.05|14.85|15.02|14.82|119
1690968300000|2023-08-02 09:25:00|15.03|14.83|15.04|14.84|15.05|14.85|15.02|14.82|112
1690968600000|2023-08-02 09:30:00|15.03|14.83|15.02|14.82|15.04|14.84|15.01|14.81|86
1690968900000|2023-08-02 09:35:00|15.03|14.83|15.03|14.83|15.03|14.83|15.01|14.81|109
1690969200000|2023-08-02 09:40:00|15.02|14.82|15.02|14.82|15.03|14.83|15.01|14.81|129
1690969500000|2023-08-02 09:45:00|15.01|14.81|15.02|14.82|15.03|14.83|15.01|14.81|165
1690969800000|2023-08-02 09:50:00|15.01|14.81|15|14.8|15.02|14.82|15|14.8|60
1690970100000|2023-08-02 09:55:00|15.01|14.81|15|14.8|15.01|14.81|14.99|14.79|38
1690970400000|2023-08-02 10:00:00|14.99|14.79|15.01|14.81|15.01|14.81|14.99|14.79|99
1690970700000|2023-08-02 10:05:00|15|14.8|15|14.8|15.02|14.82|14.99|14.79|34
1690971000000|2023-08-02 10:10:00|14.99|14.79|15|14.8|15.01|14.81|14.99|14.79|106
1690971300000|2023-08-02 10:15:00|14.99|14.79|15.01|14.81|15.02|14.82|14.99|14.79|79
1690971600000|2023-08-02 10:20:00|15.02|14.82|15.04|14.84|15.05|14.85|15.01|14.81|47
1690971900000|2023-08-02 10:25:00|15.05|14.85|15.04|14.84|15.05|14.85|15.03|14.83|120
1690972200000|2023-08-02 10:30:00|15.03|14.83|15.07|14.87|15.08|14.88|15.03|14.83|103
1690972500000|2023-08-02 10:35:00|15.08|14.88|15.07|14.87|15.08|14.88|15.06|14.86|182
1690972800000|2023-08-02 10:40:00|15.08|14.88|15.08|14.88|15.09|14.89|15.06|14.86|137
1690973100000|2023-08-02 10:45:00|15.09|14.89|15.07|14.87|15.1|14.9|15.06|14.86|108
1690973400000|2023-08-02 10:50:00|15.06|14.86|15.06|14.86|15.08|14.88|15.06|14.86|135
1690973700000|2023-08-02 10:55:00|15.07|14.87|15.08|14.88|15.09|14.89|15.06|14.86|120
1690974000000|2023-08-02 11:00:00|15.09|14.89|15.09|14.89|15.09|14.89|15.06|14.86|163
1690974300000|2023-08-02 11:05:00|15.08|14.88|15.07|14.87|15.09|14.89|15.06|14.86|124
1690974600000|2023-08-02 11:10:00|15.08|14.88|15.08|14.88|15.09|14.89|15.06|14.86|183
1690974900000|2023-08-02 11:15:00|15.07|14.87|15.06|14.86|15.09|14.89|15.05|14.85|85
1690975200000|2023-08-02 11:20:00|15.05|14.85|15.07|14.87|15.07|14.87|15.05|14.85|29
1690975500000|2023-08-02 11:25:00|15.06|14.86|15.06|14.86|15.07|14.87|15.06|14.86|53
1690975800000|2023-08-02 11:30:00|15.07|14.87|15.06|14.86|15.08|14.88|15.06|14.86|96
1690976100000|2023-08-02 11:35:00|15.07|14.87|15.06|14.86|15.07|14.87|15.06|14.86|142
1690976400000|2023-08-02 11:40:00|15.07|14.87|15.06|14.86|15.07|14.87|15.05|14.85|82
1690976700000|2023-08-02 11:45:00|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|37
1690977000000|2023-08-02 11:50:00|15.06|14.86|15.06|14.86|15.06|14.86|15.05|14.85|79
1690977300000|2023-08-02 11:55:00|15.05|14.85|15.05|14.85|15.06|14.86|15.05|14.85|33
1690977600000|2023-08-02 12:00:00|15.04|14.84|15.04|14.84|15.05|14.85|15.03|14.83|27
1690977900000|2023-08-02 12:05:00|15.05|14.85|15.06|14.86|15.06|14.86|15.04|14.84|120
1690978200000|2023-08-02 12:10:00|15.05|14.85|15.02|14.82|15.06|14.86|15.01|14.81|104
1690978500000|2023-08-02 12:15:00|15.01|14.81|14.99|14.79|15.02|14.82|14.98|14.78|107
1690978800000|2023-08-02 12:20:00|14.98|14.78|14.97|14.77|14.99|14.79|14.97|14.77|84
1690979100000|2023-08-02 12:25:00|14.96|14.76|14.98|14.78|14.98|14.78|14.95|14.75|27
1690979400000|2023-08-02 12:30:00|14.97|14.77|14.96|14.76|14.98|14.78|14.96|14.76|18
1690979700000|2023-08-02 12:35:00|14.95|14.75|14.94|14.74|14.96|14.76|14.94|14.74|6
1690980000000|2023-08-02 12:40:00|14.93|14.73|14.92|14.72|14.93|14.73|14.92|14.72|4
1690980300000|2023-08-02 12:45:00|14.91|14.71|14.93|14.73|14.93|14.73|14.91|14.71|45
1690980600000|2023-08-02 12:50:00|14.92|14.72|14.94|14.74|14.95|14.75|14.92|14.72|39
1690980900000|2023-08-02 12:55:00|14.93|14.73|14.93|14.73|14.94|14.74|14.92|14.72|105
1690981200000|2023-08-02 13:00:00|14.92|14.72|14.92|14.72|14.94|14.74|14.92|14.72|35
1690981500000|2023-08-02 13:05:00|14.91|14.71|14.88|14.68|14.91|14.71|14.85|14.65|72
1690981800000|2023-08-02 13:10:00|14.89|14.69|14.89|14.69|14.89|14.69|14.86|14.66|148
1690982100000|2023-08-02 13:15:00|14.88|14.68|14.92|14.72|14.93|14.73|14.84|14.64|199
1690982400000|2023-08-02 13:20:00|14.91|14.71|14.89|14.69|14.92|14.72|14.88|14.68|124
1690982700000|2023-08-02 13:25:00|14.88|14.68|14.88|14.68|14.89|14.69|14.86|14.66|209
1690983000000|2023-08-02 13:30:00|14.87|14.67|14.88|14.68|14.89|14.69|14.86|14.66|214
1690983300000|2023-08-02 13:35:00|14.87|14.67|14.87|14.67|14.88|14.68|14.85|14.65|269
1690983600000|2023-08-02 13:40:00|14.88|14.68|14.86|14.66|14.89|14.69|14.86|14.66|181
1690983900000|2023-08-02 13:45:00|14.85|14.65|14.84|14.64|14.86|14.66|14.82|14.62|208
1690984200000|2023-08-02 13:50:00|14.85|14.65|14.81|14.61|14.85|14.65|14.81|14.61|193
1690984500000|2023-08-02 13:55:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|181
1690984800000|2023-08-02 14:00:00|14.83|14.63|14.81|14.61|14.83|14.63|14.8|14.6|151
1690985100000|2023-08-02 14:05:00|14.82|14.62|14.76|14.56|14.82|14.62|14.73|14.53|201
1690985400000|2023-08-02 14:10:00|14.75|14.55|14.78|14.58|14.81|14.61|14.74|14.54|252
1690985700000|2023-08-02 14:15:00|14.79|14.59|14.79|14.59|14.81|14.61|14.76|14.56|355
1690986000000|2023-08-02 14:20:00|14.78|14.58|14.82|14.62|14.83|14.63|14.78|14.58|277
1690986300000|2023-08-02 14:25:00|14.83|14.63|14.76|14.56|14.83|14.63|14.75|14.55|218
1690986600000|2023-08-02 14:30:00|14.77|14.57|14.74|14.54|14.77|14.57|14.7|14.5|218
1690986900000|2023-08-02 14:35:00|14.73|14.53|14.7|14.5|14.73|14.53|14.7|14.5|90
1690987200000|2023-08-02 14:40:00|14.71|14.51|14.69|14.49|14.71|14.51|14.66|14.46|205
1690987500000|2023-08-02 14:45:00|14.68|14.48|14.71|14.51|14.72|14.52|14.67|14.47|186
1690987800000|2023-08-02 14:50:00|14.7|14.5|14.69|14.49|14.71|14.51|14.68|14.48|256
1690988100000|2023-08-02 14:55:00|14.7|14.5|14.68|14.48|14.71|14.51|14.68|14.48|191
1690988400000|2023-08-02 15:00:00|14.69|14.49|14.69|14.49|14.72|14.52|14.66|14.46|253
1690988700000|2023-08-02 15:05:00|14.68|14.48|14.67|14.47|14.7|14.5|14.64|14.44|246
1690989000000|2023-08-02 15:10:00|14.66|14.46|14.62|14.42|14.67|14.47|14.62|14.42|204
1690989300000|2023-08-02 15:15:00|14.63|14.43|14.61|14.41|14.64|14.44|14.6|14.4|215
1690989600000|2023-08-02 15:20:00|14.6|14.4|14.65|14.45|14.66|14.46|14.59|14.39|270
1690989900000|2023-08-02 15:25:00|14.66|14.46|14.66|14.46|14.67|14.47|14.64|14.44|235
1690990200000|2023-08-02 15:30:00|14.67|14.47|14.67|14.47|14.69|14.49|14.64|14.44|272
1690990500000|2023-08-02 15:35:00|14.68|14.48|14.71|14.51|14.72|14.52|14.67|14.47|304
1690990800000|2023-08-02 15:40:00|14.7|14.5|14.72|14.52|14.72|14.52|14.69|14.49|187
1690991100000|2023-08-02 15:45:00|14.71|14.51|14.71|14.51|14.72|14.52|14.7|14.5|229
1690991400000|2023-08-02 15:50:00|14.72|14.52|14.73|14.53|14.74|14.54|14.7|14.5|180
1690991700000|2023-08-02 15:55:00|14.74|14.54|14.74|14.54|14.76|14.56|14.72|14.52|165
1690992000000|2023-08-02 16:00:00|14.73|14.53|14.73|14.53|14.74|14.54|14.71|14.51|143
1690992300000|2023-08-02 16:05:00|14.74|14.54|14.73|14.53|14.75|14.55|14.72|14.52|78
1690992600000|2023-08-02 16:10:00|14.72|14.52|14.7|14.5|14.73|14.53|14.68|14.48|161
1690992900000|2023-08-02 16:15:00|14.71|14.51|14.66|14.46|14.72|14.52|14.65|14.45|242
1690993200000|2023-08-02 16:20:00|14.67|14.47|14.7|14.5|14.7|14.5|14.66|14.46|152
1690993500000|2023-08-02 16:25:00|14.69|14.49|14.7|14.5|14.71|14.51|14.69|14.49|112
1690993800000|2023-08-02 16:30:00|14.69|14.49|14.74|14.54|14.75|14.55|14.69|14.49|244
1690994100000|2023-08-02 16:35:00|14.75|14.55|14.74|14.54|14.75|14.55|14.72|14.52|136
1690994400000|2023-08-02 16:40:00|14.73|14.53|14.76|14.56|14.77|14.57|14.72|14.52|192
1690994700000|2023-08-02 16:45:00|14.77|14.57|14.76|14.56|14.79|14.59|14.75|14.55|239
1690995000000|2023-08-02 16:50:00|14.77|14.57|14.61|14.41|14.78|14.58|14.51|14.31|320
1690995300000|2023-08-02 16:55:00|14.6|14.4|14.6|14.4|14.63|14.43|14.53|14.33|269
1690995600000|2023-08-02 17:00:00|14.59|14.39|14.64|14.44|14.68|14.48|14.57|14.37|246
1690995900000|2023-08-02 17:05:00|14.63|14.43|14.65|14.45|14.68|14.48|14.63|14.43|185
1690996200000|2023-08-02 17:10:00|14.66|14.46|14.65|14.45|14.68|14.48|14.63|14.43|234
1690996500000|2023-08-02 17:15:00|14.64|14.44|14.69|14.49|14.7|14.5|14.64|14.44|200
1690996800000|2023-08-02 17:20:00|14.68|14.48|14.66|14.46|14.69|14.49|14.66|14.46|193
1690997100000|2023-08-02 17:25:00|14.65|14.45|14.69|14.49|14.7|14.5|14.65|14.45|205
1690997400000|2023-08-02 17:30:00|14.68|14.48|14.66|14.46|14.7|14.5|14.66|14.46|248
1690997700000|2023-08-02 17:35:00|14.65|14.45|14.7|14.5|14.71|14.51|14.65|14.45|204
1690998000000|2023-08-02 17:40:00|14.71|14.51|14.67|14.47|14.71|14.51|14.66|14.46|203
1690998300000|2023-08-02 17:45:00|14.66|14.46|14.65|14.45|14.68|14.48|14.64|14.44|208
1690998600000|2023-08-02 17:50:00|14.64|14.44|14.65|14.45|14.67|14.47|14.63|14.43|164
1690998900000|2023-08-02 17:55:00|14.64|14.44|14.68|14.48|14.69|14.49|14.64|14.44|175
1690999200000|2023-08-02 18:00:00|14.67|14.47|14.68|14.48|14.69|14.49|14.65|14.45|182
1690999500000|2023-08-02 18:05:00|14.69|14.49|14.71|14.51|14.72|14.52|14.67|14.47|197
1690999800000|2023-08-02 18:10:00|14.72|14.52|14.71|14.51|14.73|14.53|14.7|14.5|148
1691000100000|2023-08-02 18:15:00|14.72|14.52|14.74|14.54|14.75|14.55|14.71|14.51|183
1691000400000|2023-08-02 18:20:00|14.73|14.53|14.71|14.51|14.74|14.54|14.7|14.5|181
1691000700000|2023-08-02 18:25:00|14.72|14.52|14.73|14.53|14.73|14.53|14.69|14.49|162
1691001000000|2023-08-02 18:30:00|14.72|14.52|14.69|14.49|14.73|14.53|14.69|14.49|150
1691001300000|2023-08-02 18:35:00|14.7|14.5|14.69|14.49|14.7|14.5|14.67|14.47|136
1691001600000|2023-08-02 18:40:00|14.68|14.48|14.68|14.48|14.69|14.49|14.67|14.47|77
1691001900000|2023-08-02 18:45:00|14.69|14.49|14.67|14.47|14.69|14.49|14.65|14.45|149
1691002200000|2023-08-02 18:50:00|14.66|14.46|14.63|14.43|14.67|14.47|14.62|14.42|191
1691002500000|2023-08-02 18:55:00|14.64|14.44|14.64|14.44|14.64|14.44|14.62|14.42|121
1691002800000|2023-08-02 19:00:00|14.65|14.45|14.66|14.46|14.67|14.47|14.65|14.45|135
1691003100000|2023-08-02 19:05:00|14.67|14.47|14.65|14.45|14.67|14.47|14.64|14.44|119
1691003400000|2023-08-02 19:10:00|14.64|14.44|14.65|14.45|14.66|14.46|14.64|14.44|70
1691003700000|2023-08-02 19:15:00|14.66|14.46|14.66|14.46|14.67|14.47|14.65|14.45|115
1691004000000|2023-08-02 19:20:00|14.65|14.45|14.69|14.49|14.7|14.5|14.65|14.45|127
1691004300000|2023-08-02 19:25:00|14.68|14.48|14.67|14.47|14.69|14.49|14.67|14.47|162
1691004600000|2023-08-02 19:30:00|14.68|14.48|14.65|14.45|14.68|14.48|14.64|14.44|91
1691004900000|2023-08-02 19:35:00|14.64|14.44|14.67|14.47|14.69|14.49|14.64|14.44|106
1691005200000|2023-08-02 19:40:00|14.68|14.48|14.68|14.48|14.68|14.48|14.65|14.45|141
1691005500000|2023-08-02 19:45:00|14.67|14.47|14.7|14.5|14.71|14.51|14.65|14.45|158
1691005800000|2023-08-02 19:50:00|14.69|14.49|14.72|14.52|14.72|14.52|14.69|14.49|152
1691006100000|2023-08-02 19:55:00|14.71|14.51|14.71|14.51|14.72|14.52|14.69|14.49|212
1691006400000|2023-08-02 20:00:00|14.7|14.5|14.7|14.5|14.71|14.51|14.66|14.46|192
1691006700000|2023-08-02 20:05:00|14.69|14.49|14.68|14.48|14.7|14.5|14.66|14.46|100
1691007000000|2023-08-02 20:10:00|14.67|14.47|14.68|14.48|14.69|14.49|14.66|14.46|132
1691007300000|2023-08-02 20:15:00|14.69|14.49|14.66|14.46|14.69|14.49|14.66|14.46|146
1691007600000|2023-08-02 20:20:00|14.67|14.47|14.67|14.47|14.68|14.48|14.66|14.46|75
1691007900000|2023-08-02 20:25:00|14.68|14.48|14.67|14.47|14.68|14.48|14.66|14.46|68
1691008200000|2023-08-02 20:30:00|14.68|14.48|14.65|14.45|14.68|14.48|14.64|14.44|100
1691008500000|2023-08-02 20:35:00|14.64|14.44|14.65|14.45|14.67|14.47|14.64|14.44|127
1691008800000|2023-08-02 20:40:00|14.64|14.44|14.66|14.46|14.67|14.47|14.64|14.44|138
1691009100000|2023-08-02 20:45:00|14.67|14.47|14.65|14.45|14.69|14.49|14.65|14.45|148
1691009400000|2023-08-02 20:50:00|14.66|14.46|14.65|14.45|14.67|14.47|14.65|14.45|148
1691009700000|2023-08-02 20:55:00|14.66|14.46|14.65|14.45|14.66|14.46|14.64|14.44|67
1691010000000|2023-08-02 21:00:00|14.66|14.46|14.63|14.43|14.66|14.46|14.62|14.42|8
1691010300000|2023-08-02 21:05:00|14.62|14.42|14.63|14.43|14.64|14.44|14.62|14.42|40
1691010600000|2023-08-02 21:10:00|14.62|14.42|14.61|14.41|14.63|14.43|14.6|14.4|20
1691010900000|2023-08-02 21:15:00|14.6|14.4|14.59|14.39|14.61|14.41|14.56|14.36|48
1691011200000|2023-08-02 21:20:00|14.58|14.38|14.61|14.41|14.61|14.41|14.56|14.36|90
1691011500000|2023-08-02 21:25:00|14.62|14.42|14.62|14.42|14.62|14.42|14.61|14.41|31
1691011800000|2023-08-02 21:30:00|14.63|14.43|14.64|14.44|14.64|14.44|14.62|14.42|32
1691012100000|2023-08-02 21:35:00|14.65|14.45|14.64|14.44|14.65|14.45|14.63|14.43|14
1691012400000|2023-08-02 21:40:00|14.65|14.45|14.67|14.47|14.67|14.47|14.64|14.44|5
1691012700000|2023-08-02 21:45:00|14.68|14.48|14.68|14.48|14.68|14.48|14.67|14.47|11
1691013000000|2023-08-02 21:50:00|14.67|14.47|14.69|14.49|14.69|14.49|14.66|14.46|23
1691013300000|2023-08-02 21:55:00|14.68|14.48|14.68|14.48|14.69|14.49|14.68|14.48|15
1691013600000|2023-08-02 22:00:00|14.69|14.49|14.65|14.45|14.69|14.49|14.64|14.44|121
1691013900000|2023-08-02 22:05:00|14.64|14.44|14.69|14.49|14.69|14.49|14.64|14.44|124
1691014200000|2023-08-02 22:10:00|14.68|14.48|14.69|14.49|14.69|14.49|14.66|14.46|118
1691014500000|2023-08-02 22:15:00|14.68|14.48|14.64|14.44|14.69|14.49|14.63|14.43|125
1691014800000|2023-08-02 22:20:00|14.63|14.43|14.65|14.45|14.65|14.45|14.63|14.43|109
1691015100000|2023-08-02 22:25:00|14.64|14.44|14.63|14.43|14.65|14.45|14.62|14.42|98
1691015400000|2023-08-02 22:30:00|14.62|14.42|14.62|14.42|14.64|14.44|14.6|14.4|163
1691015700000|2023-08-02 22:35:00|14.61|14.41|14.61|14.41|14.62|14.42|14.59|14.39|107
1691016000000|2023-08-02 22:40:00|14.6|14.4|14.61|14.41|14.61|14.41|14.59|14.39|148
1691016300000|2023-08-02 22:45:00|14.6|14.4|14.59|14.39|14.61|14.41|14.59|14.39|98
1691016600000|2023-08-02 22:50:00|14.6|14.4|14.6|14.4|14.61|14.41|14.57|14.37|181
1691016900000|2023-08-02 22:55:00|14.59|14.39|14.56|14.36|14.6|14.4|14.56|14.36|104
1691017200000|2023-08-02 23:00:00|14.57|14.37|14.56|14.36|14.57|14.37|14.55|14.35|38
1691017500000|2023-08-02 23:05:00|14.55|14.35|14.57|14.37|14.58|14.38|14.55|14.35|109
1691017800000|2023-08-02 23:10:00|14.56|14.36|14.56|14.36|14.57|14.37|14.54|14.34|39
1691018100000|2023-08-02 23:15:00|14.55|14.35|14.57|14.37|14.58|14.38|14.55|14.35|109
1691018400000|2023-08-02 23:20:00|14.56|14.36|14.51|14.31|14.57|14.37|14.51|14.31|178
1691018700000|2023-08-02 23:25:00|14.52|14.32|14.52|14.32|14.53|14.33|14.46|14.26|167
1691019000000|2023-08-02 23:30:00|14.53|14.33|14.52|14.32|14.54|14.34|14.51|14.31|108
1691019300000|2023-08-02 23:35:00|14.51|14.31|14.49|14.29|14.52|14.32|14.44|14.24|201
1691019600000|2023-08-02 23:40:00|14.48|14.28|14.5|14.3|14.51|14.31|14.47|14.27|107
1691019900000|2023-08-02 23:45:00|14.49|14.29|14.5|14.3|14.52|14.32|14.49|14.29|112
1691020200000|2023-08-02 23:50:00|14.49|14.29|14.49|14.29|14.5|14.3|14.48|14.28|121
1691020500000|2023-08-02 23:55:00|14.5|14.3|14.51|14.31|14.51|14.31|14.49|14.29|166
1691020800000|2023-08-03 00:00:00|14.5|14.3|14.44|14.24|14.51|14.31|14.44|14.24|155
1691021100000|2023-08-03 00:05:00|14.45|14.25|14.46|14.26|14.46|14.26|14.42|14.22|146
1691021400000|2023-08-03 00:10:00|14.45|14.25|14.45|14.25|14.49|14.29|14.45|14.25|198
1691021700000|2023-08-03 00:15:00|14.46|14.26|14.49|14.29|14.5|14.3|14.45|14.25|112
1691022000000|2023-08-03 00:20:00|14.5|14.3|14.51|14.31|14.54|14.34|14.48|14.28|212
1691022300000|2023-08-03 00:25:00|14.52|14.32|14.6|14.4|14.6|14.4|14.5|14.3|234
1691022600000|2023-08-03 00:30:00|14.59|14.39|14.64|14.44|14.65|14.45|14.58|14.38|189
1691022900000|2023-08-03 00:35:00|14.63|14.43|14.67|14.47|14.67|14.47|14.62|14.42|136
1691023200000|2023-08-03 00:40:00|14.66|14.46|14.65|14.45|14.67|14.47|14.63|14.43|116
1691023500000|2023-08-03 00:45:00|14.64|14.44|14.61|14.41|14.65|14.45|14.6|14.4|221
1691023800000|2023-08-03 00:50:00|14.62|14.42|14.56|14.36|14.62|14.42|14.55|14.35|177
1691024100000|2023-08-03 00:55:00|14.57|14.37|14.54|14.34|14.57|14.37|14.52|14.32|192
1691024400000|2023-08-03 01:00:00|14.53|14.33|14.56|14.36|14.57|14.37|14.53|14.33|138
1691024700000|2023-08-03 01:05:00|14.57|14.37|14.58|14.38|14.59|14.39|14.57|14.37|200
1691025000000|2023-08-03 01:10:00|14.59|14.39|14.59|14.39|14.6|14.4|14.54|14.34|159
1691025300000|2023-08-03 01:15:00|14.6|14.4|14.57|14.37|14.63|14.43|14.56|14.36|258
1691025600000|2023-08-03 01:20:00|14.58|14.38|14.58|14.38|14.59|14.39|14.55|14.35|141
1691025900000|2023-08-03 01:25:00|14.57|14.37|14.55|14.35|14.58|14.38|14.54|14.34|117
1691026200000|2023-08-03 01:30:00|14.56|14.36|14.56|14.36|14.56|14.36|14.54|14.34|117
1691026500000|2023-08-03 01:35:00|14.55|14.35|14.56|14.36|14.57|14.37|14.54|14.34|101
1691026800000|2023-08-03 01:40:00|14.55|14.35|14.56|14.36|14.58|14.38|14.54|14.34|104
1691027100000|2023-08-03 01:45:00|14.57|14.37|14.61|14.41|14.62|14.42|14.55|14.35|199
1691027400000|2023-08-03 01:50:00|14.6|14.4|14.57|14.37|14.61|14.41|14.57|14.37|192
1691027700000|2023-08-03 01:55:00|14.58|14.38|14.62|14.42|14.62|14.42|14.57|14.37|109
1691028000000|2023-08-03 02:00:00|14.61|14.41|14.63|14.43|14.64|14.44|14.61|14.41|111
1691028300000|2023-08-03 02:05:00|14.62|14.42|14.61|14.41|14.64|14.44|14.6|14.4|94
1691028600000|2023-08-03 02:10:00|14.62|14.42|14.59|14.39|14.62|14.42|14.59|14.39|124
1691028900000|2023-08-03 02:15:00|14.6|14.4|14.6|14.4|14.62|14.42|14.59|14.39|184
1691029200000|2023-08-03 02:20:00|14.59|14.39|14.56|14.36|14.6|14.4|14.56|14.36|140
1691029500000|2023-08-03 02:25:00|14.57|14.37|14.5|14.3|14.57|14.37|14.49|14.29|196
1691029800000|2023-08-03 02:30:00|14.49|14.29|14.49|14.29|14.53|14.33|14.48|14.28|195
1691030100000|2023-08-03 02:35:00|14.48|14.28|14.47|14.27|14.51|14.31|14.46|14.26|174
1691030400000|2023-08-03 02:40:00|14.46|14.26|14.46|14.26|14.48|14.28|14.46|14.26|131
1691030700000|2023-08-03 02:45:00|14.47|14.27|14.47|14.27|14.48|14.28|14.46|14.26|168
1691031000000|2023-08-03 02:50:00|14.48|14.28|14.47|14.27|14.48|14.28|14.46|14.26|53
1691031300000|2023-08-03 02:55:00|14.48|14.28|14.47|14.27|14.48|14.28|14.46|14.26|68
1691031600000|2023-08-03 03:00:00|14.48|14.28|14.42|14.22|14.49|14.29|14.41|14.21|119
1691031900000|2023-08-03 03:05:00|14.41|14.21|14.43|14.23|14.43|14.23|14.41|14.21|95
1691032200000|2023-08-03 03:10:00|14.42|14.22|14.42|14.22|14.43|14.23|14.39|14.19|179
1691032500000|2023-08-03 03:15:00|14.41|14.21|14.4|14.2|14.43|14.23|14.39|14.19|96
1691032800000|2023-08-03 03:20:00|14.39|14.19|14.39|14.19|14.4|14.2|14.38|14.18|77
1691033100000|2023-08-03 03:25:00|14.38|14.18|14.41|14.21|14.41|14.21|14.38|14.18|96
1691033400000|2023-08-03 03:30:00|14.4|14.2|14.39|14.19|14.41|14.21|14.38|14.18|120
1691033700000|2023-08-03 03:35:00|14.4|14.2|14.41|14.21|14.41|14.21|14.38|14.18|100
1691034000000|2023-08-03 03:40:00|14.4|14.2|14.38|14.18|14.41|14.21|14.38|14.18|71
1691034300000|2023-08-03 03:45:00|14.39|14.19|14.37|14.17|14.39|14.19|14.35|14.15|71
1691034600000|2023-08-03 03:50:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|95
1691034900000|2023-08-03 03:55:00|14.41|14.21|14.42|14.22|14.43|14.23|14.4|14.2|64
1691035200000|2023-08-03 04:00:00|14.41|14.21|14.4|14.2|14.42|14.22|14.39|14.19|64
1691035500000|2023-08-03 04:05:00|14.39|14.19|14.4|14.2|14.41|14.21|14.39|14.19|106
1691035800000|2023-08-03 04:10:00|14.39|14.19|14.38|14.18|14.39|14.19|14.38|14.18|68
1691036100000|2023-08-03 04:15:00|14.39|14.19|14.41|14.21|14.41|14.21|14.38|14.18|149
1691036400000|2023-08-03 04:20:00|14.4|14.2|14.39|14.19|14.4|14.2|14.38|14.18|88
1691036700000|2023-08-03 04:25:00|14.38|14.18|14.4|14.2|14.41|14.21|14.38|14.18|143
1691037000000|2023-08-03 04:30:00|14.39|14.19|14.38|14.18|14.4|14.2|14.37|14.17|165
1691037300000|2023-08-03 04:35:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|160
1691037600000|2023-08-03 04:40:00|14.39|14.19|14.42|14.22|14.42|14.22|14.38|14.18|108
1691037900000|2023-08-03 04:45:00|14.41|14.21|14.42|14.22|14.42|14.22|14.4|14.2|88
1691038200000|2023-08-03 04:50:00|14.41|14.21|14.41|14.21|14.43|14.23|14.41|14.21|147
1691038500000|2023-08-03 04:55:00|14.42|14.22|14.47|14.27|14.47|14.27|14.41|14.21|146
1691038800000|2023-08-03 05:00:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|131
1691039100000|2023-08-03 05:05:00|14.47|14.27|14.46|14.26|14.49|14.29|14.45|14.25|156
1691039400000|2023-08-03 05:10:00|14.45|14.25|14.46|14.26|14.46|14.26|14.44|14.24|140
1691039700000|2023-08-03 05:15:00|14.45|14.25|14.46|14.26|14.48|14.28|14.45|14.25|152
1691040000000|2023-08-03 05:20:00|14.47|14.27|14.49|14.29|14.5|14.3|14.46|14.26|195
1691040300000|2023-08-03 05:25:00|14.5|14.3|14.49|14.29|14.51|14.31|14.48|14.28|100
1691040600000|2023-08-03 05:30:00|14.48|14.28|14.51|14.31|14.52|14.32|14.48|14.28|90
1691040900000|2023-08-03 05:35:00|14.52|14.32|14.53|14.33|14.54|14.34|14.51|14.31|120
1691041200000|2023-08-03 05:40:00|14.54|14.34|14.53|14.33|14.54|14.34|14.52|14.32|100
1691041500000|2023-08-03 05:45:00|14.52|14.32|14.51|14.31|14.53|14.33|14.51|14.31|84
1691041800000|2023-08-03 05:50:00|14.52|14.32|14.51|14.31|14.52|14.32|14.48|14.28|73
1691042100000|2023-08-03 05:55:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|111
1691042400000|2023-08-03 06:00:00|14.53|14.33|14.53|14.33|14.55|14.35|14.51|14.31|172
1691042700000|2023-08-03 06:05:00|14.54|14.34|14.52|14.32|14.55|14.35|14.51|14.31|158
1691043000000|2023-08-03 06:10:00|14.51|14.31|14.49|14.29|14.52|14.32|14.48|14.28|150
1691043300000|2023-08-03 06:15:00|14.48|14.28|14.5|14.3|14.51|14.31|14.48|14.28|183
1691043600000|2023-08-03 06:20:00|14.51|14.31|14.47|14.27|14.51|14.31|14.46|14.26|228
1691043900000|2023-08-03 06:25:00|14.48|14.28|14.46|14.26|14.48|14.28|14.44|14.24|187
1691044200000|2023-08-03 06:30:00|14.45|14.25|14.44|14.24|14.48|14.28|14.42|14.22|243
1691044500000|2023-08-03 06:35:00|14.43|14.23|14.43|14.23|14.46|14.26|14.4|14.2|243
1691044800000|2023-08-03 06:40:00|14.42|14.22|14.4|14.2|14.43|14.23|14.37|14.17|259
1691045100000|2023-08-03 06:45:00|14.39|14.19|14.43|14.23|14.44|14.24|14.39|14.19|239
1691045400000|2023-08-03 06:50:00|14.44|14.24|14.36|14.16|14.45|14.25|14.33|14.13|285
1691045700000|2023-08-03 06:55:00|14.37|14.17|14.36|14.16|14.41|14.21|14.36|14.16|275
1691046000000|2023-08-03 07:00:00|14.37|14.17|14.43|14.23|14.43|14.23|14.36|14.16|97
1691046300000|2023-08-03 07:05:00|14.42|14.22|14.39|14.19|14.44|14.24|14.39|14.19|58
1691046600000|2023-08-03 07:10:00|14.4|14.2|14.43|14.23|14.44|14.24|14.39|14.19|120
1691046900000|2023-08-03 07:15:00|14.42|14.22|14.4|14.2|14.43|14.23|14.38|14.18|259
1691047200000|2023-08-03 07:20:00|14.41|14.21|14.37|14.17|14.41|14.21|14.36|14.16|380
1691047500000|2023-08-03 07:25:00|14.38|14.18|14.38|14.18|14.39|14.19|14.35|14.15|309
1691047800000|2023-08-03 07:30:00|14.37|14.17|14.41|14.21|14.42|14.22|14.37|14.17|418
1691048100000|2023-08-03 07:35:00|14.4|14.2|14.38|14.18|14.42|14.22|14.36|14.16|271
1691048400000|2023-08-03 07:40:00|14.39|14.19|14.42|14.22|14.43|14.23|14.37|14.17|319
1691048700000|2023-08-03 07:45:00|14.41|14.21|14.41|14.21|14.44|14.24|14.41|14.21|259
1691049000000|2023-08-03 07:50:00|14.4|14.2|14.42|14.22|14.42|14.22|14.39|14.19|267
1691049300000|2023-08-03 07:55:00|14.41|14.21|14.39|14.19|14.44|14.24|14.38|14.18|244
1691049600000|2023-08-03 08:00:00|14.4|14.2|14.41|14.21|14.43|14.23|14.37|14.17|400
1691049900000|2023-08-03 08:05:00|14.42|14.22|14.43|14.23|14.44|14.24|14.4|14.2|316
1691050200000|2023-08-03 08:10:00|14.42|14.22|14.41|14.21|14.44|14.24|14.4|14.2|232
1691050500000|2023-08-03 08:15:00|14.42|14.22|14.34|14.14|14.42|14.22|14.33|14.13|251
1691050800000|2023-08-03 08:20:00|14.35|14.15|14.27|14.07|14.36|14.16|14.24|14.04|428
1691051100000|2023-08-03 08:25:00|14.28|14.08|14.29|14.09|14.31|14.11|14.22|14.02|404
1691051400000|2023-08-03 08:30:00|14.3|14.1|14.34|14.14|14.35|14.15|14.28|14.08|399
1691051700000|2023-08-03 08:35:00|14.35|14.15|14.34|14.14|14.37|14.17|14.32|14.12|366
1691052000000|2023-08-03 08:40:00|14.33|14.13|14.29|14.09|14.34|14.14|14.28|14.08|269
1691052300000|2023-08-03 08:45:00|14.28|14.08|14.28|14.08|14.31|14.11|14.25|14.05|237
1691052600000|2023-08-03 08:50:00|14.27|14.07|14.27|14.07|14.29|14.09|14.26|14.06|174
1691052900000|2023-08-03 08:55:00|14.28|14.08|14.31|14.11|14.33|14.13|14.27|14.07|226
1691053200000|2023-08-03 09:00:00|14.3|14.1|14.29|14.09|14.34|14.14|14.29|14.09|294
1691053500000|2023-08-03 09:05:00|14.3|14.1|14.31|14.11|14.31|14.11|14.28|14.08|339
1691053800000|2023-08-03 09:10:00|14.3|14.1|14.29|14.09|14.31|14.11|14.28|14.08|248
1691054100000|2023-08-03 09:15:00|14.3|14.1|14.32|14.12|14.32|14.12|14.28|14.08|187
1691054400000|2023-08-03 09:20:00|14.31|14.11|14.32|14.12|14.35|14.15|14.3|14.1|258
1691054700000|2023-08-03 09:25:00|14.31|14.11|14.31|14.11|14.32|14.12|14.29|14.09|218
1691055000000|2023-08-03 09:30:00|14.3|14.1|14.31|14.11|14.32|14.12|14.29|14.09|135
1691055300000|2023-08-03 09:35:00|14.32|14.12|14.29|14.09|14.32|14.12|14.27|14.07|234
1691055600000|2023-08-03 09:40:00|14.3|14.1|14.27|14.07|14.3|14.1|14.26|14.06|264
1691055900000|2023-08-03 09:45:00|14.28|14.08|14.27|14.07|14.28|14.08|14.24|14.04|262
1691056200000|2023-08-03 09:50:00|14.26|14.06|14.3|14.1|14.31|14.11|14.26|14.06|234
1691056500000|2023-08-03 09:55:00|14.29|14.09|14.28|14.08|14.3|14.1|14.27|14.07|177
1691056800000|2023-08-03 10:00:00|14.29|14.09|14.31|14.11|14.33|14.13|14.28|14.08|242
1691057100000|2023-08-03 10:05:00|14.32|14.12|14.29|14.09|14.32|14.12|14.28|14.08|188
1691057400000|2023-08-03 10:10:00|14.3|14.1|14.31|14.11|14.32|14.12|14.28|14.08|218
1691057700000|2023-08-03 10:15:00|14.3|14.1|14.31|14.11|14.32|14.12|14.29|14.09|259
1691058000000|2023-08-03 10:20:00|14.3|14.1|14.26|14.06|14.31|14.11|14.26|14.06|223
1691058300000|2023-08-03 10:25:00|14.27|14.07|14.29|14.09|14.29|14.09|14.25|14.05|188
1691058600000|2023-08-03 10:30:00|14.28|14.08|14.29|14.09|14.32|14.12|14.27|14.07|192
1691058900000|2023-08-03 10:35:00|14.28|14.08|14.33|14.13|14.34|14.14|14.28|14.08|94
1691059200000|2023-08-03 10:40:00|14.32|14.12|14.35|14.15|14.36|14.16|14.32|14.12|130
1691059500000|2023-08-03 10:45:00|14.36|14.16|14.33|14.13|14.36|14.16|14.32|14.12|216
1691059800000|2023-08-03 10:50:00|14.34|14.14|14.32|14.12|14.34|14.14|14.31|14.11|187
1691060100000|2023-08-03 10:55:00|14.33|14.13|14.32|14.12|14.34|14.14|14.31|14.11|138
1691060400000|2023-08-03 11:00:00|14.31|14.11|14.33|14.13|14.35|14.15|14.3|14.1|171
1691060700000|2023-08-03 11:05:00|14.32|14.12|14.29|14.09|14.32|14.12|14.27|14.07|155
1691061000000|2023-08-03 11:10:00|14.28|14.08|14.3|14.1|14.31|14.11|14.27|14.07|99
1691061300000|2023-08-03 11:15:00|14.31|14.11|14.29|14.09|14.31|14.11|14.28|14.08|95
1691061600000|2023-08-03 11:20:00|14.28|14.08|14.27|14.07|14.29|14.09|14.26|14.06|116
1691061900000|2023-08-03 11:25:00|14.28|14.08|14.27|14.07|14.29|14.09|14.26|14.06|104
1691062200000|2023-08-03 11:30:00|14.28|14.08|14.31|14.11|14.34|14.14|14.27|14.07|179
1691062500000|2023-08-03 11:35:00|14.3|14.1|14.28|14.08|14.32|14.12|14.27|14.07|152
1691062800000|2023-08-03 11:40:00|14.27|14.07|14.29|14.09|14.31|14.11|14.27|14.07|181
1691063100000|2023-08-03 11:45:00|14.28|14.08|14.29|14.09|14.3|14.1|14.27|14.07|153
1691063400000|2023-08-03 11:50:00|14.28|14.08|14.3|14.1|14.33|14.13|14.28|14.08|127
1691063700000|2023-08-03 11:55:00|14.31|14.11|14.32|14.12|14.33|14.13|14.3|14.1|174
1691064000000|2023-08-03 12:00:00|14.31|14.11|14.34|14.14|14.34|14.14|14.3|14.1|178
1691064300000|2023-08-03 12:05:00|14.33|14.13|14.3|14.1|14.34|14.14|14.29|14.09|135
1691064600000|2023-08-03 12:10:00|14.31|14.11|14.28|14.08|14.31|14.11|14.26|14.06|90
1691064900000|2023-08-03 12:15:00|14.27|14.07|14.24|14.04|14.29|14.09|14.22|14.02|136
1691065200000|2023-08-03 12:20:00|14.23|14.03|14.23|14.03|14.25|14.05|14.22|14.02|145
1691065500000|2023-08-03 12:25:00|14.24|14.04|14.2|14|14.24|14.04|14.18|13.98|177
1691065800000|2023-08-03 12:30:00|14.21|14.01|14.16|13.96|14.21|14.01|14.15|13.95|243
1691066100000|2023-08-03 12:35:00|14.17|13.97|14.15|13.95|14.17|13.97|14.13|13.93|152
1691066400000|2023-08-03 12:40:00|14.14|13.94|14.11|13.91|14.16|13.96|14.11|13.91|152
1691066700000|2023-08-03 12:45:00|14.12|13.92|14.09|13.89|14.13|13.93|14.03|13.83|298
1691067000000|2023-08-03 12:50:00|14.08|13.88|14.11|13.91|14.12|13.92|14.07|13.87|247
1691067300000|2023-08-03 12:55:00|14.1|13.9|14.13|13.93|14.14|13.94|14.09|13.89|275
1691067600000|2023-08-03 13:00:00|14.14|13.94|14.12|13.92|14.14|13.94|14.1|13.9|207
1691067900000|2023-08-03 13:05:00|14.11|13.91|14.12|13.92|14.13|13.93|14.1|13.9|171
1691068200000|2023-08-03 13:10:00|14.11|13.91|14.11|13.91|14.13|13.93|14.09|13.89|124
1691068500000|2023-08-03 13:15:00|14.1|13.9|14.1|13.9|14.13|13.93|14.09|13.89|119
1691068800000|2023-08-03 13:20:00|14.09|13.89|14.06|13.86|14.1|13.9|14.02|13.82|264
1691069100000|2023-08-03 13:25:00|14.05|13.85|14.07|13.87|14.08|13.88|14.04|13.84|198
1691069400000|2023-08-03 13:30:00|14.08|13.88|14.07|13.87|14.09|13.89|14.05|13.85|205
1691069700000|2023-08-03 13:35:00|14.08|13.88|14.08|13.88|14.11|13.91|14.06|13.86|233
1691070000000|2023-08-03 13:40:00|14.07|13.87|14.04|13.84|14.09|13.89|14.04|13.84|213
1691070300000|2023-08-03 13:45:00|14.05|13.85|14.07|13.87|14.08|13.88|14.03|13.83|206
1691070600000|2023-08-03 13:50:00|14.06|13.86|14.08|13.88|14.1|13.9|14.06|13.86|171
1691070900000|2023-08-03 13:55:00|14.09|13.89|14.12|13.92|14.13|13.93|14.08|13.88|161
1691071200000|2023-08-03 14:00:00|14.13|13.93|14.18|13.98|14.19|13.99|14.11|13.91|232
1691071500000|2023-08-03 14:05:00|14.17|13.97|14.13|13.93|14.18|13.98|14.13|13.93|232
1691071800000|2023-08-03 14:10:00|14.14|13.94|14.12|13.92|14.14|13.94|14.11|13.91|164
1691072100000|2023-08-03 14:15:00|14.11|13.91|14.12|13.92|14.13|13.93|14.09|13.89|183
1691072400000|2023-08-03 14:20:00|14.13|13.93|14.11|13.91|14.13|13.93|14.09|13.89|125
1691072700000|2023-08-03 14:25:00|14.12|13.92|14.12|13.92|14.14|13.94|14.09|13.89|160
1691073000000|2023-08-03 14:30:00|14.13|13.93|14.18|13.98|14.21|14.01|14.1|13.9|192
1691073300000|2023-08-03 14:35:00|14.19|13.99|14.26|14.06|14.27|14.07|14.18|13.98|301
1691073600000|2023-08-03 14:40:00|14.27|14.07|14.27|14.07|14.3|14.1|14.24|14.04|226
1691073900000|2023-08-03 14:45:00|14.26|14.06|14.29|14.09|14.32|14.12|14.24|14.04|290
1691074200000|2023-08-03 14:50:00|14.28|14.08|14.27|14.07|14.29|14.09|14.27|14.07|253
1691074500000|2023-08-03 14:55:00|14.28|14.08|14.32|14.12|14.33|14.13|14.26|14.06|243
1691074800000|2023-08-03 15:00:00|14.31|14.11|14.3|14.1|14.34|14.14|14.28|14.08|334
1691075100000|2023-08-03 15:05:00|14.31|14.11|14.28|14.08|14.33|14.13|14.27|14.07|233
1691075400000|2023-08-03 15:10:00|14.29|14.09|14.28|14.08|14.3|14.1|14.26|14.06|199
1691075700000|2023-08-03 15:15:00|14.27|14.07|14.3|14.1|14.3|14.1|14.26|14.06|245
1691076000000|2023-08-03 15:20:00|14.29|14.09|14.27|14.07|14.31|14.11|14.22|14.02|292
1691076300000|2023-08-03 15:25:00|14.26|14.06|14.25|14.05|14.27|14.07|14.24|14.04|193
1691076600000|2023-08-03 15:30:00|14.24|14.04|14.25|14.05|14.27|14.07|14.22|14.02|291
1691076900000|2023-08-03 15:35:00|14.26|14.06|14.25|14.05|14.28|14.08|14.23|14.03|248
1691077200000|2023-08-03 15:40:00|14.24|14.04|14.2|14|14.25|14.05|14.19|13.99|183
1691077500000|2023-08-03 15:45:00|14.19|13.99|14.2|14|14.21|14.01|14.17|13.97|204
1691077800000|2023-08-03 15:50:00|14.19|13.99|14.21|14.01|14.22|14.02|14.18|13.98|186
1691078100000|2023-08-03 15:55:00|14.2|14|14.2|14|14.22|14.02|14.18|13.98|178
1691078400000|2023-08-03 16:00:00|14.21|14.01|14.16|13.96|14.22|14.02|14.14|13.94|207
1691078700000|2023-08-03 16:05:00|14.15|13.95|14.13|13.93|14.17|13.97|14.12|13.92|165
1691079000000|2023-08-03 16:10:00|14.12|13.92|14.07|13.87|14.13|13.93|14.05|13.85|242
1691079300000|2023-08-03 16:15:00|14.08|13.88|14.02|13.82|14.08|13.88|13.99|13.79|291
1691079600000|2023-08-03 16:20:00|14.03|13.83|14.08|13.88|14.09|13.89|14.01|13.81|321
1691079900000|2023-08-03 16:25:00|14.09|13.89|14.12|13.92|14.13|13.93|14.08|13.88|183
1691080200000|2023-08-03 16:30:00|14.13|13.93|14.11|13.91|14.18|13.98|14.1|13.9|269
1691080500000|2023-08-03 16:35:00|14.12|13.92|14.11|13.91|14.13|13.93|14.09|13.89|271
1691080800000|2023-08-03 16:40:00|14.12|13.92|14.09|13.89|14.14|13.94|14.08|13.88|230
1691081100000|2023-08-03 16:45:00|14.1|13.9|14.11|13.91|14.11|13.91|14.04|13.84|229
1691081400000|2023-08-03 16:50:00|14.1|13.9|14.14|13.94|14.14|13.94|14.1|13.9|235
1691081700000|2023-08-03 16:55:00|14.13|13.93|14.2|14|14.22|14.02|14.13|13.93|302
1691082000000|2023-08-03 17:00:00|14.19|13.99|14.24|14.04|14.24|14.04|14.19|13.99|272
1691082300000|2023-08-03 17:05:00|14.23|14.03|14.26|14.06|14.27|14.07|14.2|14|202
1691082600000|2023-08-03 17:10:00|14.27|14.07|14.32|14.12|14.37|14.17|14.25|14.05|312
1691082900000|2023-08-03 17:15:00|14.33|14.13|14.42|14.22|14.43|14.23|14.31|14.11|353
1691083200000|2023-08-03 17:20:00|14.43|14.23|14.41|14.21|14.43|14.23|14.38|14.18|261
1691083500000|2023-08-03 17:25:00|14.4|14.2|14.33|14.13|14.41|14.21|14.32|14.12|300
1691083800000|2023-08-03 17:30:00|14.34|14.14|14.29|14.09|14.34|14.14|14.27|14.07|350
1691084100000|2023-08-03 17:35:00|14.28|14.08|14.25|14.05|14.29|14.09|14.24|14.04|259
1691084400000|2023-08-03 17:40:00|14.26|14.06|14.22|14.02|14.26|14.06|14.21|14.01|215
1691084700000|2023-08-03 17:45:00|14.21|14.01|14.19|13.99|14.22|14.02|14.18|13.98|254
1691085000000|2023-08-03 17:50:00|14.18|13.98|14.16|13.96|14.21|14.01|14.15|13.95|289
1691085300000|2023-08-03 17:55:00|14.17|13.97|14.15|13.95|14.17|13.97|14.12|13.92|253
1691085600000|2023-08-03 18:00:00|14.14|13.94|14.18|13.98|14.19|13.99|14.12|13.92|292
1691085900000|2023-08-03 18:05:00|14.19|13.99|14.16|13.96|14.21|14.01|14.16|13.96|257
1691086200000|2023-08-03 18:10:00|14.17|13.97|14.19|13.99|14.19|13.99|14.13|13.93|324
1691086500000|2023-08-03 18:15:00|14.18|13.98|14.16|13.96|14.22|14.02|14.15|13.95|278
1691086800000|2023-08-03 18:20:00|14.15|13.95|14.13|13.93|14.17|13.97|14.13|13.93|217
1691087100000|2023-08-03 18:25:00|14.14|13.94|14.13|13.93|14.16|13.96|14.12|13.92|144
1691087400000|2023-08-03 18:30:00|14.14|13.94|14.15|13.95|14.16|13.96|14.11|13.91|162
1691087700000|2023-08-03 18:35:00|14.16|13.96|14.13|13.93|14.18|13.98|14.12|13.92|186
1691088000000|2023-08-03 18:40:00|14.14|13.94|14.12|13.92|14.15|13.95|14.11|13.91|175
1691088300000|2023-08-03 18:45:00|14.13|13.93|14.15|13.95|14.16|13.96|14.1|13.9|191
1691088600000|2023-08-03 18:50:00|14.16|13.96|14.16|13.96|14.17|13.97|14.13|13.93|183
1691088900000|2023-08-03 18:55:00|14.15|13.95|14.15|13.95|14.17|13.97|14.13|13.93|157
1691089200000|2023-08-03 19:00:00|14.16|13.96|14.14|13.94|14.17|13.97|14.14|13.94|147
1691089500000|2023-08-03 19:05:00|14.15|13.95|14.17|13.97|14.18|13.98|14.13|13.93|79
1691089800000|2023-08-03 19:10:00|14.18|13.98|14.13|13.93|14.18|13.98|14.12|13.92|177
1691090100000|2023-08-03 19:15:00|14.12|13.92|14.12|13.92|14.13|13.93|14.1|13.9|211
1691090400000|2023-08-03 19:20:00|14.13|13.93|14.13|13.93|14.15|13.95|14.1|13.9|237
1691090700000|2023-08-03 19:25:00|14.14|13.94|14.11|13.91|14.15|13.95|14.11|13.91|232
1691091000000|2023-08-03 19:30:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|124
1691091300000|2023-08-03 19:35:00|14.12|13.92|14.12|13.92|14.15|13.95|14.11|13.91|173
1691091600000|2023-08-03 19:40:00|14.13|13.93|14.15|13.95|14.16|13.96|14.11|13.91|108
1691091900000|2023-08-03 19:45:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|105
1691092200000|2023-08-03 19:50:00|14.12|13.92|14.16|13.96|14.17|13.97|14.12|13.92|176
1691092500000|2023-08-03 19:55:00|14.17|13.97|14.14|13.94|14.17|13.97|14.14|13.94|130
1691092800000|2023-08-03 20:00:00|14.15|13.95|14.19|13.99|14.19|13.99|14.14|13.94|276
1691093100000|2023-08-03 20:05:00|14.18|13.98|14.16|13.96|14.19|13.99|14.14|13.94|202
1691093400000|2023-08-03 20:10:00|14.15|13.95|14.17|13.97|14.18|13.98|14.13|13.93|148
1691093700000|2023-08-03 20:15:00|14.18|13.98|14.19|13.99|14.2|14|14.16|13.96|190
1691094000000|2023-08-03 20:20:00|14.2|14|14.22|14.02|14.23|14.03|14.18|13.98|204
1691094300000|2023-08-03 20:25:00|14.21|14.01|14.27|14.07|14.29|14.09|14.21|14.01|256
1691094600000|2023-08-03 20:30:00|14.26|14.06|14.24|14.04|14.28|14.08|14.23|14.03|238
1691094900000|2023-08-03 20:35:00|14.25|14.05|14.25|14.05|14.29|14.09|14.23|14.03|179
1691095200000|2023-08-03 20:40:00|14.26|14.06|14.23|14.03|14.26|14.06|14.21|14.01|268
1691095500000|2023-08-03 20:45:00|14.22|14.02|14.2|14|14.25|14.05|14.2|14|179
1691095800000|2023-08-03 20:50:00|14.19|13.99|14.17|13.97|14.21|14.01|14.16|13.96|150
1691096100000|2023-08-03 20:55:00|14.18|13.98|14.18|13.98|14.19|13.99|14.14|13.94|154
1691096400000|2023-08-03 21:00:00|14.17|13.97|14.2|14|14.21|14.01|14.14|13.94|90
1691096700000|2023-08-03 21:05:00|14.21|14.01|14.15|13.95|14.21|14.01|14.15|13.95|33
1691097000000|2023-08-03 21:10:00|14.16|13.96|14.15|13.95|14.19|13.99|14.15|13.95|58
1691097300000|2023-08-03 21:15:00|14.16|13.96|14.15|13.95|14.16|13.96|14.15|13.95|48
1691097600000|2023-08-03 21:20:00|14.16|13.96|14.15|13.95|14.16|13.96|14.15|13.95|26
1691097900000|2023-08-03 21:25:00|14.16|13.96|14.16|13.96|14.17|13.97|14.14|13.94|23
1691098200000|2023-08-03 21:30:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|70
1691098500000|2023-08-03 21:35:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|5
1691098800000|2023-08-03 21:40:00|14.14|13.94|14.16|13.96|14.17|13.97|14.13|13.93|63
1691099100000|2023-08-03 21:45:00|14.15|13.95|14.15|13.95|14.15|13.95|14.15|13.95|1
1691099400000|2023-08-03 21:50:00|14.14|13.94|14.11|13.91|14.14|13.94|14.11|13.91|32
1691099700000|2023-08-03 21:55:00|14.12|13.92|14.09|13.89|14.12|13.92|14.08|13.88|64
1691100000000|2023-08-03 22:00:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|138
1691100300000|2023-08-03 22:05:00|14.08|13.88|14|13.8|14.09|13.89|13.93|13.73|241
1691100600000|2023-08-03 22:10:00|13.99|13.79|14|13.8|14.02|13.82|13.98|13.78|214
1691100900000|2023-08-03 22:15:00|14.01|13.81|14|13.8|14.04|13.84|13.99|13.79|230
1691101200000|2023-08-03 22:20:00|14.01|13.81|13.99|13.79|14.02|13.82|13.97|13.77|237
1691101500000|2023-08-03 22:25:00|14|13.8|13.99|13.79|14.01|13.81|13.96|13.76|211
1691101800000|2023-08-03 22:30:00|13.98|13.78|14.01|13.81|14.02|13.82|13.97|13.77|238
1691102100000|2023-08-03 22:35:00|14.02|13.82|14|13.8|14.04|13.84|13.99|13.79|211
1691102400000|2023-08-03 22:40:00|14.01|13.81|14|13.8|14.02|13.82|13.98|13.78|173
1691102700000|2023-08-03 22:45:00|14.01|13.81|14.02|13.82|14.03|13.83|13.99|13.79|285
1691103000000|2023-08-03 22:50:00|14.01|13.81|14.03|13.83|14.04|13.84|13.99|13.79|171
1691103300000|2023-08-03 22:55:00|14.02|13.82|14.04|13.84|14.06|13.86|14.02|13.82|140
1691103600000|2023-08-03 23:00:00|14.03|13.83|14.04|13.84|14.06|13.86|14.02|13.82|126
1691103900000|2023-08-03 23:05:00|14.05|13.85|14.07|13.87|14.07|13.87|14.04|13.84|107
1691104200000|2023-08-03 23:10:00|14.06|13.86|14.03|13.83|14.07|13.87|14.02|13.82|160
1691104500000|2023-08-03 23:15:00|14.04|13.84|14.02|13.82|14.05|13.85|14|13.8|95
1691104800000|2023-08-03 23:20:00|14.01|13.81|14.01|13.81|14.03|13.83|13.99|13.79|155
1691105100000|2023-08-03 23:25:00|14.02|13.82|14.02|13.82|14.04|13.84|14.01|13.81|117
1691105400000|2023-08-03 23:30:00|14.03|13.83|14.03|13.83|14.06|13.86|14.02|13.82|103
1691105700000|2023-08-03 23:35:00|14.04|13.84|14.06|13.86|14.07|13.87|14.03|13.83|117
1691106000000|2023-08-03 23:40:00|14.05|13.85|14.06|13.86|14.07|13.87|14.05|13.85|74
1691106300000|2023-08-03 23:45:00|14.07|13.87|14.04|13.84|14.09|13.89|14.04|13.84|136
1691106600000|2023-08-03 23:50:00|14.05|13.85|14.01|13.81|14.05|13.85|14.01|13.81|133
1691106900000|2023-08-03 23:55:00|14.02|13.82|14|13.8|14.02|13.82|14|13.8|139
1691107200000|2023-08-04 00:00:00|13.99|13.79|13.98|13.78|14.01|13.81|13.95|13.75|182
1691107500000|2023-08-04 00:05:00|13.99|13.79|13.93|13.73|13.99|13.79|13.91|13.71|157
1691107800000|2023-08-04 00:10:00|13.94|13.74|13.97|13.77|13.98|13.78|13.94|13.74|154
1691108100000|2023-08-04 00:15:00|13.98|13.78|14.03|13.83|14.03|13.83|13.97|13.77|96
1691108400000|2023-08-04 00:20:00|14.02|13.82|14.04|13.84|14.09|13.89|14.02|13.82|183
1691108700000|2023-08-04 00:25:00|14.03|13.83|13.99|13.79|14.04|13.84|13.99|13.79|141
1691109000000|2023-08-04 00:30:00|14|13.8|13.96|13.76|14|13.8|13.93|13.73|227
1691109300000|2023-08-04 00:35:00|13.95|13.75|13.96|13.76|13.99|13.79|13.94|13.74|194
1691109600000|2023-08-04 00:40:00|13.95|13.75|14.01|13.81|14.02|13.82|13.95|13.75|155
1691109900000|2023-08-04 00:45:00|14|13.8|13.96|13.76|14.01|13.81|13.94|13.74|149
1691110200000|2023-08-04 00:50:00|13.95|13.75|14|13.8|14|13.8|13.94|13.74|132
1691110500000|2023-08-04 00:55:00|14.01|13.81|14.04|13.84|14.06|13.86|14|13.8|212
1691110800000|2023-08-04 01:00:00|14.03|13.83|14.04|13.84|14.06|13.86|14.02|13.82|142
1691111100000|2023-08-04 01:05:00|14.05|13.85|14.04|13.84|14.05|13.85|13.99|13.79|144
1691111400000|2023-08-04 01:10:00|14.03|13.83|14.08|13.88|14.09|13.89|14.02|13.82|230
1691111700000|2023-08-04 01:15:00|14.07|13.87|14.09|13.89|14.1|13.9|14.06|13.86|163
1691112000000|2023-08-04 01:20:00|14.1|13.9|14.11|13.91|14.12|13.92|14.09|13.89|186
1691112300000|2023-08-04 01:25:00|14.12|13.92|14.12|13.92|14.13|13.93|14.08|13.88|176
1691112600000|2023-08-04 01:30:00|14.13|13.93|14.16|13.96|14.16|13.96|14.12|13.92|144
1691112900000|2023-08-04 01:35:00|14.15|13.95|14.17|13.97|14.19|13.99|14.15|13.95|147
1691113200000|2023-08-04 01:40:00|14.18|13.98|14.21|14.01|14.21|14.01|14.16|13.96|136
1691113500000|2023-08-04 01:45:00|14.2|14|14.2|14|14.24|14.04|14.18|13.98|209
1691113800000|2023-08-04 01:50:00|14.21|14.01|14.24|14.04|14.25|14.05|14.18|13.98|180
1691114100000|2023-08-04 01:55:00|14.25|14.05|14.24|14.04|14.28|14.08|14.23|14.03|212
1691114400000|2023-08-04 02:00:00|14.23|14.03|14.2|14|14.26|14.06|14.19|13.99|220
1691114700000|2023-08-04 02:05:00|14.21|14.01|14.18|13.98|14.22|14.02|14.17|13.97|118
1691115000000|2023-08-04 02:10:00|14.17|13.97|14.17|13.97|14.22|14.02|14.17|13.97|231
1691115300000|2023-08-04 02:15:00|14.18|13.98|14.21|14.01|14.22|14.02|14.17|13.97|218
1691115600000|2023-08-04 02:20:00|14.22|14.02|14.17|13.97|14.24|14.04|14.16|13.96|206
1691115900000|2023-08-04 02:25:00|14.16|13.96|14.24|14.04|14.24|14.04|14.16|13.96|209
1691116200000|2023-08-04 02:30:00|14.25|14.05|14.24|14.04|14.3|14.1|14.24|14.04|193
1691116500000|2023-08-04 02:35:00|14.25|14.05|14.23|14.03|14.26|14.06|14.22|14.02|136
1691116800000|2023-08-04 02:40:00|14.22|14.02|14.18|13.98|14.23|14.03|14.18|13.98|147
1691117100000|2023-08-04 02:45:00|14.17|13.97|14.19|13.99|14.19|13.99|14.15|13.95|188
1691117400000|2023-08-04 02:50:00|14.18|13.98|14.16|13.96|14.19|13.99|14.16|13.96|135
1691117700000|2023-08-04 02:55:00|14.17|13.97|14.14|13.94|14.17|13.97|14.14|13.94|144
1691118000000|2023-08-04 03:00:00|14.13|13.93|14.14|13.94|14.15|13.95|14.11|13.91|216
1691118300000|2023-08-04 03:05:00|14.13|13.93|14.11|13.91|14.14|13.94|14.1|13.9|151
1691118600000|2023-08-04 03:10:00|14.1|13.9|14.14|13.94|14.15|13.95|14.1|13.9|111
1691118900000|2023-08-04 03:15:00|14.13|13.93|14.14|13.94|14.15|13.95|14.12|13.92|124
1691119200000|2023-08-04 03:20:00|14.15|13.95|14.14|13.94|14.16|13.96|14.14|13.94|90
1691119500000|2023-08-04 03:25:00|14.15|13.95|14.14|13.94|14.17|13.97|14.13|13.93|126
1691119800000|2023-08-04 03:30:00|14.13|13.93|14.13|13.93|14.14|13.94|14.11|13.91|123
1691120100000|2023-08-04 03:35:00|14.12|13.92|14.12|13.92|14.14|13.94|14.1|13.9|139
1691120400000|2023-08-04 03:40:00|14.13|13.93|14.13|13.93|14.14|13.94|14.11|13.91|165
1691120700000|2023-08-04 03:45:00|14.14|13.94|14.11|13.91|14.16|13.96|14.11|13.91|116
1691121000000|2023-08-04 03:50:00|14.12|13.92|14.11|13.91|14.13|13.93|14.11|13.91|174
1691121300000|2023-08-04 03:55:00|14.12|13.92|14.14|13.94|14.15|13.95|14.11|13.91|127
1691121600000|2023-08-04 04:00:00|14.15|13.95|14.11|13.91|14.15|13.95|14.11|13.91|103
1691121900000|2023-08-04 04:05:00|14.12|13.92|14.12|13.92|14.14|13.94|14.11|13.91|147
1691122200000|2023-08-04 04:10:00|14.13|13.93|14.1|13.9|14.13|13.93|14.09|13.89|106
1691122500000|2023-08-04 04:15:00|14.09|13.89|14.1|13.9|14.13|13.93|14.09|13.89|114
1691122800000|2023-08-04 04:20:00|14.09|13.89|14.08|13.88|14.11|13.91|14.08|13.88|66
1691123100000|2023-08-04 04:25:00|14.09|13.89|14.07|13.87|14.09|13.89|14.06|13.86|161
1691123400000|2023-08-04 04:30:00|14.08|13.88|14.08|13.88|14.09|13.89|14.05|13.85|173
1691123700000|2023-08-04 04:35:00|14.07|13.87|14.11|13.91|14.11|13.91|14.07|13.87|228
1691124000000|2023-08-04 04:40:00|14.1|13.9|14.12|13.92|14.13|13.93|14.1|13.9|177
1691124300000|2023-08-04 04:45:00|14.11|13.91|14.16|13.96|14.16|13.96|14.11|13.91|196
1691124600000|2023-08-04 04:50:00|14.15|13.95|14.19|13.99|14.2|14|14.15|13.95|134
1691124900000|2023-08-04 04:55:00|14.18|13.98|14.19|13.99|14.19|13.99|14.17|13.97|149
1691125200000|2023-08-04 05:00:00|14.18|13.98|14.19|13.99|14.22|14.02|14.17|13.97|155
1691125500000|2023-08-04 05:05:00|14.18|13.98|14.26|14.06|14.27|14.07|14.18|13.98|151
1691125800000|2023-08-04 05:10:00|14.27|14.07|14.19|13.99|14.27|14.07|14.19|13.99|167
1691126100000|2023-08-04 05:15:00|14.2|14|14.24|14.04|14.25|14.05|14.19|13.99|173
1691126400000|2023-08-04 05:20:00|14.25|14.05|14.24|14.04|14.26|14.06|14.23|14.03|171
1691126700000|2023-08-04 05:25:00|14.25|14.05|14.23|14.03|14.3|14.1|14.22|14.02|194
1691127000000|2023-08-04 05:30:00|14.22|14.02|14.23|14.03|14.25|14.05|14.21|14.01|176
1691127300000|2023-08-04 05:35:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|157
1691127600000|2023-08-04 05:40:00|14.19|13.99|14.18|13.98|14.21|14.01|14.17|13.97|157
1691127900000|2023-08-04 05:45:00|14.17|13.97|14.18|13.98|14.19|13.99|14.17|13.97|208
1691128200000|2023-08-04 05:50:00|14.17|13.97|14.16|13.96|14.19|13.99|14.16|13.96|188
1691128500000|2023-08-04 05:55:00|14.17|13.97|14.16|13.96|14.19|13.99|14.15|13.95|198
1691128800000|2023-08-04 06:00:00|14.15|13.95|14.15|13.95|14.18|13.98|14.13|13.93|197
1691129100000|2023-08-04 06:05:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|177
1691129400000|2023-08-04 06:10:00|14.15|13.95|14.11|13.91|14.15|13.95|14.09|13.89|151
1691129700000|2023-08-04 06:15:00|14.1|13.9|14.14|13.94|14.14|13.94|14.1|13.9|176
1691130000000|2023-08-04 06:20:00|14.13|13.93|14.11|13.91|14.14|13.94|14.11|13.91|151
1691130300000|2023-08-04 06:25:00|14.12|13.92|14.11|13.91|14.12|13.92|14.1|13.9|92
1691130600000|2023-08-04 06:30:00|14.1|13.9|14.07|13.87|14.12|13.92|14.06|13.86|146
1691130900000|2023-08-04 06:35:00|14.06|13.86|14.04|13.84|14.07|13.87|14.03|13.83|179
1691131200000|2023-08-04 06:40:00|14.03|13.83|14.01|13.81|14.04|13.84|14.01|13.81|109
1691131500000|2023-08-04 06:45:00|14.02|13.82|13.97|13.77|14.04|13.84|13.96|13.76|169
1691131800000|2023-08-04 06:50:00|13.98|13.78|13.98|13.78|13.99|13.79|13.95|13.75|161
1691132100000|2023-08-04 06:55:00|13.99|13.79|13.99|13.79|14.01|13.81|13.97|13.77|123
1691132400000|2023-08-04 07:00:00|13.98|13.78|13.98|13.78|14|13.8|13.95|13.75|203
1691132700000|2023-08-04 07:05:00|13.99|13.79|13.98|13.78|14.01|13.81|13.97|13.77|118
1691133000000|2023-08-04 07:10:00|13.99|13.79|13.99|13.79|14.01|13.81|13.97|13.77|211
1691133300000|2023-08-04 07:15:00|14|13.8|14|13.8|14.02|13.82|13.99|13.79|129
1691133600000|2023-08-04 07:20:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|186
1691133900000|2023-08-04 07:25:00|14|13.8|13.99|13.79|14.01|13.81|13.98|13.78|105
1691134200000|2023-08-04 07:30:00|13.98|13.78|14.01|13.81|14.03|13.83|13.98|13.78|140
1691134500000|2023-08-04 07:35:00|14.02|13.82|14.02|13.82|14.03|13.83|13.99|13.79|142
1691134800000|2023-08-04 07:40:00|14.03|13.83|14.03|13.83|14.04|13.84|14|13.8|165
1691135100000|2023-08-04 07:45:00|14.02|13.82|13.99|13.79|14.03|13.83|13.99|13.79|136
1691135400000|2023-08-04 07:50:00|14|13.8|14.02|13.82|14.03|13.83|13.99|13.79|119
1691135700000|2023-08-04 07:55:00|14.03|13.83|14.04|13.84|14.05|13.85|14.01|13.81|112
1691136000000|2023-08-04 08:00:00|14.05|13.85|14.03|13.83|14.07|13.87|14.02|13.82|149
1691136300000|2023-08-04 08:05:00|14.02|13.82|14.08|13.88|14.1|13.9|14.01|13.81|140
1691136600000|2023-08-04 08:10:00|14.07|13.87|14.09|13.89|14.1|13.9|14.05|13.85|126
1691136900000|2023-08-04 08:15:00|14.1|13.9|14.12|13.92|14.13|13.93|14.09|13.89|79
1691137200000|2023-08-04 08:20:00|14.13|13.93|14.1|13.9|14.13|13.93|14.07|13.87|104
1691137500000|2023-08-04 08:25:00|14.09|13.89|14.09|13.89|14.11|13.91|14.08|13.88|125
1691137800000|2023-08-04 08:30:00|14.1|13.9|14.09|13.89|14.1|13.9|14.06|13.86|142
1691138100000|2023-08-04 08:35:00|14.08|13.88|14.05|13.85|14.11|13.91|14.05|13.85|142
1691138400000|2023-08-04 08:40:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|110
1691138700000|2023-08-04 08:45:00|14.05|13.85|14.04|13.84|14.06|13.86|14.02|13.82|188
1691139000000|2023-08-04 08:50:00|14.03|13.83|14.05|13.85|14.05|13.85|14.02|13.82|153
1691139300000|2023-08-04 08:55:00|14.04|13.84|14.04|13.84|14.06|13.86|14.01|13.81|140
1691139600000|2023-08-04 09:00:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|122
1691139900000|2023-08-04 09:05:00|14.06|13.86|14.05|13.85|14.07|13.87|14.04|13.84|125
1691140200000|2023-08-04 09:10:00|14.06|13.86|14.09|13.89|14.11|13.91|14.05|13.85|127
1691140500000|2023-08-04 09:15:00|14.1|13.9|14.11|13.91|14.12|13.92|14.07|13.87|133
1691140800000|2023-08-04 09:20:00|14.12|13.92|14.11|13.91|14.12|13.92|14.09|13.89|127
1691141100000|2023-08-04 09:25:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|73
1691141400000|2023-08-04 09:30:00|14.11|13.91|14.13|13.93|14.14|13.94|14.1|13.9|97
1691141700000|2023-08-04 09:35:00|14.12|13.92|14.11|13.91|14.13|13.93|14.09|13.89|118
1691142000000|2023-08-04 09:40:00|14.1|13.9|14.15|13.95|14.15|13.95|14.09|13.89|109
1691142300000|2023-08-04 09:45:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|57
1691142600000|2023-08-04 09:50:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|91
1691142900000|2023-08-04 09:55:00|14.14|13.94|14.16|13.96|14.17|13.97|14.13|13.93|127
1691143200000|2023-08-04 10:00:00|14.15|13.95|14.13|13.93|14.17|13.97|14.13|13.93|93
1691143500000|2023-08-04 10:05:00|14.14|13.94|14.14|13.94|14.16|13.96|14.12|13.92|152
1691143800000|2023-08-04 10:10:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|150
1691144100000|2023-08-04 10:15:00|14.12|13.92|14.14|13.94|14.14|13.94|14.12|13.92|99
1691144400000|2023-08-04 10:20:00|14.13|13.93|14.13|13.93|14.14|13.94|14.11|13.91|74
1691144700000|2023-08-04 10:25:00|14.12|13.92|14.13|13.93|14.14|13.94|14.12|13.92|138
1691145000000|2023-08-04 10:30:00|14.12|13.92|14.12|13.92|14.14|13.94|14.11|13.91|60
1691145300000|2023-08-04 10:35:00|14.11|13.91|14.1|13.9|14.12|13.92|14.07|13.87|118
1691145600000|2023-08-04 10:40:00|14.09|13.89|14.13|13.93|14.14|13.94|14.09|13.89|129
1691145900000|2023-08-04 10:45:00|14.14|13.94|14.1|13.9|14.14|13.94|14.09|13.89|143
1691146200000|2023-08-04 10:50:00|14.11|13.91|14.12|13.92|14.12|13.92|14.09|13.89|141
1691146500000|2023-08-04 10:55:00|14.11|13.91|14.13|13.93|14.14|13.94|14.11|13.91|82
1691146800000|2023-08-04 11:00:00|14.14|13.94|14.14|13.94|14.14|13.94|14.1|13.9|101
1691147100000|2023-08-04 11:05:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|80
1691147400000|2023-08-04 11:10:00|14.13|13.93|14.16|13.96|14.16|13.96|14.11|13.91|88
1691147700000|2023-08-04 11:15:00|14.17|13.97|14.15|13.95|14.17|13.97|14.14|13.94|155
1691148000000|2023-08-04 11:20:00|14.14|13.94|14.12|13.92|14.15|13.95|14.12|13.92|87
1691148300000|2023-08-04 11:25:00|14.13|13.93|14.14|13.94|14.16|13.96|14.13|13.93|72
1691148600000|2023-08-04 11:30:00|14.15|13.95|14.16|13.96|14.17|13.97|14.13|13.93|64
1691148900000|2023-08-04 11:35:00|14.17|13.97|14.14|13.94|14.17|13.97|14.12|13.92|68
1691149200000|2023-08-04 11:40:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|101
1691149500000|2023-08-04 11:45:00|14.13|13.93|14.1|13.9|14.13|13.93|14.1|13.9|101
1691149800000|2023-08-04 11:50:00|14.11|13.91|14.14|13.94|14.14|13.94|14.09|13.89|210
1691150100000|2023-08-04 11:55:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|52
1691150400000|2023-08-04 12:00:00|14.11|13.91|14.11|13.91|14.12|13.92|14.09|13.89|96
1691150700000|2023-08-04 12:05:00|14.1|13.9|14.15|13.95|14.16|13.96|14.09|13.89|118
1691151000000|2023-08-04 12:10:00|14.14|13.94|14.14|13.94|14.16|13.96|14.14|13.94|43
1691151300000|2023-08-04 12:15:00|14.15|13.95|14.17|13.97|14.17|13.97|14.13|13.93|87
1691151600000|2023-08-04 12:20:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|63
1691151900000|2023-08-04 12:25:00|14.17|13.97|14.16|13.96|14.19|13.99|14.16|13.96|86
1691152200000|2023-08-04 12:30:00|14.17|13.97|14.17|13.97|14.28|14.08|14.15|13.95|289
1691152500000|2023-08-04 12:35:00|14.18|13.98|14.17|13.97|14.21|14.01|14.13|13.93|285
1691152800000|2023-08-04 12:40:00|14.18|13.98|14.24|14.04|14.25|14.05|14.16|13.96|281
1691153100000|2023-08-04 12:45:00|14.23|14.03|14.22|14.02|14.26|14.06|14.2|14|192
1691153400000|2023-08-04 12:50:00|14.23|14.03|14.26|14.06|14.28|14.08|14.22|14.02|222
1691153700000|2023-08-04 12:55:00|14.25|14.05|14.24|14.04|14.27|14.07|14.22|14.02|132
1691154000000|2023-08-04 13:00:00|14.25|14.05|14.23|14.03|14.26|14.06|14.22|14.02|145
1691154300000|2023-08-04 13:05:00|14.24|14.04|14.23|14.03|14.24|14.04|14.21|14.01|180
1691154600000|2023-08-04 13:10:00|14.22|14.02|14.22|14.02|14.23|14.03|14.19|13.99|253
1691154900000|2023-08-04 13:15:00|14.21|14.01|14.22|14.02|14.24|14.04|14.2|14|142
1691155200000|2023-08-04 13:20:00|14.23|14.03|14.22|14.02|14.24|14.04|14.22|14.02|178
1691155500000|2023-08-04 13:25:00|14.23|14.03|14.24|14.04|14.25|14.05|14.22|14.02|148
1691155800000|2023-08-04 13:30:00|14.23|14.03|14.25|14.05|14.27|14.07|14.23|14.03|215
1691156100000|2023-08-04 13:35:00|14.26|14.06|14.28|14.08|14.29|14.09|14.24|14.04|170
1691156400000|2023-08-04 13:40:00|14.27|14.07|14.25|14.05|14.29|14.09|14.24|14.04|219
1691156700000|2023-08-04 13:45:00|14.26|14.06|14.26|14.06|14.27|14.07|14.24|14.04|159
1691157000000|2023-08-04 13:50:00|14.25|14.05|14.2|14|14.27|14.07|14.2|14|206
1691157300000|2023-08-04 13:55:00|14.21|14.01|14.16|13.96|14.21|14.01|14.16|13.96|228
1691157600000|2023-08-04 14:00:00|14.17|13.97|14.12|13.92|14.17|13.97|14.12|13.92|262
1691157900000|2023-08-04 14:05:00|14.13|13.93|14.12|13.92|14.15|13.95|14.09|13.89|246
1691158200000|2023-08-04 14:10:00|14.11|13.91|14.13|13.93|14.15|13.95|14.11|13.91|183
1691158500000|2023-08-04 14:15:00|14.14|13.94|14.15|13.95|14.16|13.96|14.12|13.92|196
1691158800000|2023-08-04 14:20:00|14.16|13.96|14.16|13.96|14.17|13.97|14.14|13.94|163
1691159100000|2023-08-04 14:25:00|14.17|13.97|14.18|13.98|14.19|13.99|14.15|13.95|143
1691159400000|2023-08-04 14:30:00|14.19|13.99|14.23|14.03|14.23|14.03|14.17|13.97|225
1691159700000|2023-08-04 14:35:00|14.22|14.02|14.2|14|14.24|14.04|14.19|13.99|151
1691160000000|2023-08-04 14:40:00|14.19|13.99|14.19|13.99|14.21|14.01|14.18|13.98|117
1691160300000|2023-08-04 14:45:00|14.2|14|14.18|13.98|14.2|14|14.17|13.97|111
1691160600000|2023-08-04 14:50:00|14.19|13.99|14.23|14.03|14.23|14.03|14.17|13.97|170
1691160900000|2023-08-04 14:55:00|14.22|14.02|14.23|14.03|14.24|14.04|14.21|14.01|124
1691161200000|2023-08-04 15:00:00|14.24|14.04|14.24|14.04|14.24|14.04|14.22|14.02|105
1691161500000|2023-08-04 15:05:00|14.23|14.03|14.22|14.02|14.25|14.05|14.22|14.02|124
1691161800000|2023-08-04 15:10:00|14.21|14.01|14.2|14|14.22|14.02|14.2|14|106
1691162100000|2023-08-04 15:15:00|14.19|13.99|14.18|13.98|14.22|14.02|14.17|13.97|146
1691162400000|2023-08-04 15:20:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|95
1691162700000|2023-08-04 15:25:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|116
1691163000000|2023-08-04 15:30:00|14.2|14|14.17|13.97|14.21|14.01|14.16|13.96|117
1691163300000|2023-08-04 15:35:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|183
1691163600000|2023-08-04 15:40:00|14.17|13.97|14.19|13.99|14.19|13.99|14.16|13.96|135
1691163900000|2023-08-04 15:45:00|14.18|13.98|14.17|13.97|14.19|13.99|14.16|13.96|150
1691164200000|2023-08-04 15:50:00|14.18|13.98|14.15|13.95|14.18|13.98|14.14|13.94|154
1691164500000|2023-08-04 15:55:00|14.16|13.96|14.13|13.93|14.16|13.96|14.12|13.92|146
1691164800000|2023-08-04 16:00:00|14.14|13.94|14.14|13.94|14.15|13.95|14.12|13.92|169
1691165100000|2023-08-04 16:05:00|14.15|13.95|14.13|13.93|14.16|13.96|14.12|13.92|147
1691165400000|2023-08-04 16:10:00|14.12|13.92|14.18|13.98|14.18|13.98|14.11|13.91|124
1691165700000|2023-08-04 16:15:00|14.17|13.97|14.14|13.94|14.18|13.98|14.13|13.93|92
1691166000000|2023-08-04 16:20:00|14.15|13.95|14.17|13.97|14.18|13.98|14.14|13.94|91
1691166300000|2023-08-04 16:25:00|14.18|13.98|14.16|13.96|14.19|13.99|14.16|13.96|103
1691166600000|2023-08-04 16:30:00|14.17|13.97|14.14|13.94|14.17|13.97|14.13|13.93|118
1691166900000|2023-08-04 16:35:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|74
1691167200000|2023-08-04 16:40:00|14.13|13.93|14.16|13.96|14.16|13.96|14.12|13.92|102
1691167500000|2023-08-04 16:45:00|14.15|13.95|14.13|13.93|14.16|13.96|14.12|13.92|163
1691167800000|2023-08-04 16:50:00|14.14|13.94|14.15|13.95|14.17|13.97|14.13|13.93|106
1691168100000|2023-08-04 16:55:00|14.16|13.96|14.17|13.97|14.18|13.98|14.15|13.95|182
1691168400000|2023-08-04 17:00:00|14.16|13.96|14.15|13.95|14.17|13.97|14.12|13.92|180
1691168700000|2023-08-04 17:05:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|140
1691169000000|2023-08-04 17:10:00|14.14|13.94|14.13|13.93|14.16|13.96|14.13|13.93|128
1691169300000|2023-08-04 17:15:00|14.14|13.94|14.11|13.91|14.15|13.95|14.11|13.91|54
1691169600000|2023-08-04 17:20:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|107
1691169900000|2023-08-04 17:25:00|14.09|13.89|14.1|13.9|14.12|13.92|14.09|13.89|139
1691170200000|2023-08-04 17:30:00|14.11|13.91|14.09|13.89|14.11|13.91|14.08|13.88|137
1691170500000|2023-08-04 17:35:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|125
1691170800000|2023-08-04 17:40:00|14.09|13.89|14.05|13.85|14.09|13.89|14.05|13.85|118
1691171100000|2023-08-04 17:45:00|14.06|13.86|14.05|13.85|14.06|13.86|14.04|13.84|112
1691171400000|2023-08-04 17:50:00|14.06|13.86|14.04|13.84|14.06|13.86|14.02|13.82|139
1691171700000|2023-08-04 17:55:00|14.03|13.83|14.04|13.84|14.05|13.85|14.03|13.83|54
1691172000000|2023-08-04 18:00:00|14.05|13.85|14.02|13.82|14.05|13.85|14.02|13.82|44
1691172300000|2023-08-04 18:05:00|14.01|13.81|14.01|13.81|14.04|13.84|14|13.8|59
1691172600000|2023-08-04 18:10:00|14|13.8|14|13.8|14.01|13.81|14|13.8|7
1691172900000|2023-08-04 18:15:00|13.99|13.79|14.01|13.81|14.01|13.81|13.97|13.77|97
1691173200000|2023-08-04 18:20:00|14|13.8|13.96|13.76|14.02|13.82|13.96|13.76|165
1691173500000|2023-08-04 18:25:00|13.97|13.77|13.98|13.78|14|13.8|13.95|13.75|160
1691173800000|2023-08-04 18:30:00|13.99|13.79|13.95|13.75|13.99|13.79|13.95|13.75|123
1691174100000|2023-08-04 18:35:00|13.96|13.76|13.96|13.76|13.99|13.79|13.95|13.75|157
1691174400000|2023-08-04 18:40:00|13.97|13.77|13.95|13.75|13.97|13.77|13.93|13.73|205
1691174700000|2023-08-04 18:45:00|13.94|13.74|13.92|13.72|13.94|13.74|13.83|13.63|165
1691175000000|2023-08-04 18:50:00|13.91|13.71|13.94|13.74|13.96|13.76|13.91|13.71|138
1691175300000|2023-08-04 18:55:00|13.93|13.73|13.92|13.72|13.94|13.74|13.92|13.72|14
1691175600000|2023-08-04 19:00:00|13.93|13.73|13.9|13.7|13.93|13.73|13.9|13.7|6
1691175900000|2023-08-04 19:05:00|13.89|13.69|13.87|13.67|13.89|13.69|13.86|13.66|13
1691176200000|2023-08-04 19:10:00|13.86|13.66|13.89|13.69|13.9|13.7|13.86|13.66|8
1691176500000|2023-08-04 19:15:00|13.88|13.68|13.91|13.71|13.91|13.71|13.88|13.68|10
1691176800000|2023-08-04 19:20:00|13.9|13.7|13.89|13.69|13.9|13.7|13.89|13.69|8
1691177100000|2023-08-04 19:25:00|13.88|13.68|13.86|13.66|13.88|13.68|13.86|13.66|27
1691177400000|2023-08-04 19:30:00|13.87|13.67|13.89|13.69|13.9|13.7|13.87|13.67|25
1691177700000|2023-08-04 19:35:00|13.9|13.7|13.87|13.67|13.9|13.7|13.87|13.67|82
1691178000000|2023-08-04 19:40:00|13.88|13.68|13.9|13.7|13.9|13.7|13.87|13.67|21
1691178300000|2023-08-04 19:45:00|13.91|13.71|13.89|13.69|13.91|13.71|13.89|13.69|117
1691178600000|2023-08-04 19:50:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|89
1691178900000|2023-08-04 19:55:00|13.89|13.69|13.9|13.7|13.9|13.7|13.88|13.68|60
1691179200000|2023-08-04 20:00:00|13.89|13.69|13.93|13.73|13.93|13.73|13.89|13.69|21
1691179500000|2023-08-04 20:05:00|13.94|13.74|13.92|13.72|13.94|13.74|13.92|13.72|9
1691179800000|2023-08-04 20:10:00|13.91|13.71|13.92|13.72|13.92|13.72|13.9|13.7|16
1691180100000|2023-08-04 20:15:00|13.91|13.71|13.95|13.75|13.95|13.75|13.91|13.71|7
1691180400000|2023-08-04 20:20:00|13.94|13.74|13.95|13.75|13.95|13.75|13.94|13.74|4
1691180700000|2023-08-04 20:25:00|13.96|13.76|13.96|13.76|13.96|13.76|13.95|13.75|15
1691181000000|2023-08-04 20:30:00|13.97|13.77|13.95|13.75|13.97|13.77|13.94|13.74|29
1691181300000|2023-08-04 20:35:00|13.96|13.76|13.81|13.61|13.96|13.76|13.76|13.56|135
1691181600000|2023-08-04 20:40:00|13.82|13.62|13.81|13.61|13.85|13.65|13.79|13.59|64
1691181900000|2023-08-04 20:45:00|13.8|13.6|13.76|13.56|13.81|13.61|13.72|13.52|103
1691182200000|2023-08-04 20:50:00|13.77|13.57|13.75|13.55|13.77|13.57|13.74|13.54|45
1691182500000|2023-08-04 20:55:00|13.76|13.56|13.78|13.58|13.78|13.58|13.74|13.54|43
1691218800000|2023-08-05 07:00:00|13.66|13.46|13.66|13.46|13.67|13.47|13.65|13.45|9
1691219100000|2023-08-05 07:05:00|13.65|13.45|13.67|13.47|13.67|13.47|13.65|13.45|9
1691219400000|2023-08-05 07:10:00|13.68|13.48|13.67|13.47|13.68|13.48|13.66|13.46|10
1691219700000|2023-08-05 07:15:00|13.66|13.46|13.66|13.46|13.66|13.46|13.65|13.45|11
1691220000000|2023-08-05 07:20:00|13.65|13.45|13.65|13.45|13.66|13.46|13.65|13.45|17
1691220300000|2023-08-05 07:25:00|13.64|13.44|13.63|13.43|13.65|13.45|13.63|13.43|18
1691220600000|2023-08-05 07:30:00|13.64|13.44|13.65|13.45|13.65|13.45|13.63|13.43|8
1691220900000|2023-08-05 07:35:00|13.64|13.44|13.67|13.47|13.67|13.47|13.64|13.44|8
1691221200000|2023-08-05 07:40:00|13.68|13.48|13.67|13.47|13.68|13.48|13.66|13.46|8
1691221500000|2023-08-05 07:45:00|13.68|13.48|13.68|13.48|13.69|13.49|13.68|13.48|5
1691221800000|2023-08-05 07:50:00|13.67|13.47|13.65|13.45|13.68|13.48|13.64|13.44|15
1691222100000|2023-08-05 07:55:00|13.64|13.44|13.66|13.46|13.66|13.46|13.64|13.44|9
1691222400000|2023-08-05 08:00:00|13.65|13.45|13.67|13.47|13.67|13.47|13.63|13.43|17
1691222700000|2023-08-05 08:05:00|13.66|13.46|13.66|13.46|13.68|13.48|13.66|13.46|11
1691223000000|2023-08-05 08:10:00|13.65|13.45|13.66|13.46|13.66|13.46|13.64|13.44|12
1691223300000|2023-08-05 08:15:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|10
1691223600000|2023-08-05 08:20:00|13.67|13.47|13.66|13.46|13.67|13.47|13.65|13.45|16
1691223900000|2023-08-05 08:25:00|13.67|13.47|13.69|13.49|13.69|13.49|13.66|13.46|9
1691224200000|2023-08-05 08:30:00|13.7|13.5|13.7|13.5|13.7|13.5|13.68|13.48|9
1691224500000|2023-08-05 08:35:00|13.69|13.49|13.73|13.53|13.73|13.53|13.69|13.49|17
1691224800000|2023-08-05 08:40:00|13.72|13.52|13.74|13.54|13.75|13.55|13.72|13.52|13
1691225100000|2023-08-05 08:45:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|36
1691225400000|2023-08-05 08:50:00|13.75|13.55|13.73|13.53|13.75|13.55|13.72|13.52|27
1691225700000|2023-08-05 08:55:00|13.74|13.54|13.73|13.53|13.75|13.55|13.73|13.53|14
1691226000000|2023-08-05 09:00:00|13.72|13.52|13.74|13.54|13.74|13.54|13.7|13.5|35
1691226300000|2023-08-05 09:05:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|12
1691226600000|2023-08-05 09:10:00|13.75|13.55|13.72|13.52|13.75|13.55|13.72|13.52|12
1691226900000|2023-08-05 09:15:00|13.73|13.53|13.74|13.54|13.75|13.55|13.72|13.52|14
1691227200000|2023-08-05 09:20:00|13.73|13.53|13.73|13.53|13.74|13.54|13.72|13.52|23
1691227500000|2023-08-05 09:25:00|13.72|13.52|13.72|13.52|13.73|13.53|13.72|13.52|17
1691227800000|2023-08-05 09:30:00|13.73|13.53|13.77|13.57|13.78|13.58|13.72|13.52|17
1691228100000|2023-08-05 09:35:00|13.78|13.58|13.78|13.58|13.81|13.61|13.77|13.57|21
1691228400000|2023-08-05 09:40:00|13.79|13.59|13.77|13.57|13.79|13.59|13.76|13.56|23
1691228700000|2023-08-05 09:45:00|13.76|13.56|13.76|13.56|13.77|13.57|13.73|13.53|33
1691229000000|2023-08-05 09:50:00|13.75|13.55|13.76|13.56|13.77|13.57|13.75|13.55|18
1691229300000|2023-08-05 09:55:00|13.77|13.57|13.75|13.55|13.78|13.58|13.75|13.55|17
1691229600000|2023-08-05 10:00:00|13.76|13.56|13.77|13.57|13.79|13.59|13.76|13.56|26
1691229900000|2023-08-05 10:05:00|13.78|13.58|13.78|13.58|13.78|13.58|13.76|13.56|17
1691230200000|2023-08-05 10:10:00|13.77|13.57|13.77|13.57|13.77|13.57|13.76|13.56|23
1691230500000|2023-08-05 10:15:00|13.76|13.56|13.77|13.57|13.78|13.58|13.76|13.56|18
1691230800000|2023-08-05 10:20:00|13.76|13.56|13.75|13.55|13.76|13.56|13.74|13.54|14
1691231100000|2023-08-05 10:25:00|13.74|13.54|13.74|13.54|13.75|13.55|13.73|13.53|13
1691231400000|2023-08-05 10:30:00|13.73|13.53|13.74|13.54|13.74|13.54|13.72|13.52|14
1691231700000|2023-08-05 10:35:00|13.73|13.53|13.72|13.52|13.74|13.54|13.72|13.52|36
1691232000000|2023-08-05 10:40:00|13.73|13.53|13.73|13.53|13.74|13.54|13.72|13.52|37
1691232300000|2023-08-05 10:45:00|13.72|13.52|13.71|13.51|13.72|13.52|13.7|13.5|26
1691232600000|2023-08-05 10:50:00|13.72|13.52|13.74|13.54|13.75|13.55|13.71|13.51|19
1691232900000|2023-08-05 10:55:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|23
1691233200000|2023-08-05 11:00:00|13.76|13.56|13.74|13.54|13.76|13.56|13.73|13.53|21
1691233500000|2023-08-05 11:05:00|13.75|13.55|13.82|13.62|13.84|13.64|13.74|13.54|26
1691233800000|2023-08-05 11:10:00|13.81|13.61|13.8|13.6|13.82|13.62|13.78|13.58|34
1691234100000|2023-08-05 11:15:00|13.79|13.59|13.78|13.58|13.8|13.6|13.77|13.57|36
1691234400000|2023-08-05 11:20:00|13.79|13.59|13.78|13.58|13.79|13.59|13.77|13.57|24
1691234700000|2023-08-05 11:25:00|13.79|13.59|13.78|13.58|13.79|13.59|13.78|13.58|4
1691235000000|2023-08-05 11:30:00|13.77|13.57|13.76|13.56|13.77|13.57|13.76|13.56|8
1691235300000|2023-08-05 11:35:00|13.77|13.57|13.76|13.56|13.78|13.58|13.76|13.56|10
1691235600000|2023-08-05 11:40:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|24
1691235900000|2023-08-05 11:45:00|13.75|13.55|13.75|13.55|13.77|13.57|13.74|13.54|27
1691236200000|2023-08-05 11:50:00|13.74|13.54|13.73|13.53|13.75|13.55|13.72|13.52|18
1691236500000|2023-08-05 11:55:00|13.72|13.52|13.73|13.53|13.73|13.53|13.72|13.52|12
1691236800000|2023-08-05 12:00:00|13.72|13.52|13.73|13.53|13.75|13.55|13.72|13.52|10
1691237100000|2023-08-05 12:05:00|13.74|13.54|13.71|13.51|13.74|13.54|13.71|13.51|10
1691237400000|2023-08-05 12:10:00|13.72|13.52|13.7|13.5|13.72|13.52|13.68|13.48|25
1691237700000|2023-08-05 12:15:00|13.71|13.51|13.68|13.48|13.71|13.51|13.68|13.48|24
1691238000000|2023-08-05 12:20:00|13.69|13.49|13.72|13.52|13.73|13.53|13.68|13.48|40
1691238300000|2023-08-05 12:25:00|13.73|13.53|13.73|13.53|13.74|13.54|13.72|13.52|9
1691238600000|2023-08-05 12:30:00|13.72|13.52|13.7|13.5|13.72|13.52|13.7|13.5|13
1691238900000|2023-08-05 12:35:00|13.71|13.51|13.71|13.51|13.71|13.51|13.69|13.49|27
1691239200000|2023-08-05 12:40:00|13.72|13.52|13.71|13.51|13.72|13.52|13.7|13.5|18
1691239500000|2023-08-05 12:45:00|13.7|13.5|13.71|13.51|13.73|13.53|13.69|13.49|18
1691239800000|2023-08-05 12:50:00|13.7|13.5|13.72|13.52|13.72|13.52|13.7|13.5|21
1691240100000|2023-08-05 12:55:00|13.71|13.51|13.72|13.52|13.72|13.52|13.7|13.5|10
1691240400000|2023-08-05 13:00:00|13.71|13.51|13.72|13.52|13.73|13.53|13.71|13.51|12
1691240700000|2023-08-05 13:05:00|13.71|13.51|13.74|13.54|13.74|13.54|13.71|13.51|6
1691241000000|2023-08-05 13:10:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|13
1691241300000|2023-08-05 13:15:00|13.76|13.56|13.76|13.56|13.77|13.57|13.75|13.55|19
1691241600000|2023-08-05 13:20:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|33
1691241900000|2023-08-05 13:25:00|13.76|13.56|13.75|13.55|13.76|13.56|13.74|13.54|20
1691242200000|2023-08-05 13:30:00|13.74|13.54|13.73|13.53|13.75|13.55|13.73|13.53|20
1691242500000|2023-08-05 13:35:00|13.74|13.54|13.73|13.53|13.74|13.54|13.72|13.52|16
1691242800000|2023-08-05 13:40:00|13.74|13.54|13.73|13.53|13.74|13.54|13.72|13.52|24
1691243100000|2023-08-05 13:45:00|13.74|13.54|13.78|13.58|13.8|13.6|13.73|13.53|23
1691243400000|2023-08-05 13:50:00|13.77|13.57|13.79|13.59|13.79|13.59|13.77|13.57|27
1691243700000|2023-08-05 13:55:00|13.78|13.58|13.79|13.59|13.8|13.6|13.77|13.57|34
1691244000000|2023-08-05 14:00:00|13.8|13.6|13.8|13.6|13.82|13.62|13.79|13.59|36
1691244300000|2023-08-05 14:05:00|13.79|13.59|13.87|13.67|13.87|13.67|13.79|13.59|41
1691244600000|2023-08-05 14:10:00|13.86|13.66|13.85|13.65|13.87|13.67|13.83|13.63|32
1691244900000|2023-08-05 14:15:00|13.86|13.66|13.84|13.64|13.86|13.66|13.82|13.62|53
1691245200000|2023-08-05 14:20:00|13.85|13.65|13.84|13.64|13.86|13.66|13.84|13.64|20
1691245500000|2023-08-05 14:25:00|13.83|13.63|13.83|13.63|13.85|13.65|13.83|13.63|17
1691245800000|2023-08-05 14:30:00|13.82|13.62|13.83|13.63|13.83|13.63|13.82|13.62|12
1691246100000|2023-08-05 14:35:00|13.82|13.62|13.79|13.59|13.85|13.65|13.79|13.59|38
1691246400000|2023-08-05 14:40:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|25
1691246700000|2023-08-05 14:45:00|13.81|13.61|13.8|13.6|13.82|13.62|13.79|13.59|14
1691247000000|2023-08-05 14:50:00|13.79|13.59|13.81|13.61|13.82|13.62|13.79|13.59|29
1691247300000|2023-08-05 14:55:00|13.82|13.62|13.81|13.61|13.82|13.62|13.8|13.6|8
1691247600000|2023-08-05 15:00:00|13.8|13.6|13.76|13.56|13.81|13.61|13.76|13.56|23
1691247900000|2023-08-05 15:05:00|13.75|13.55|13.75|13.55|13.77|13.57|13.73|13.53|23
1691248200000|2023-08-05 15:10:00|13.76|13.56|13.75|13.55|13.76|13.56|13.72|13.52|38
1691248500000|2023-08-05 15:15:00|13.76|13.56|13.74|13.54|13.76|13.56|13.73|13.53|23
1691248800000|2023-08-05 15:20:00|13.73|13.53|13.73|13.53|13.76|13.56|13.72|13.52|23
1691249100000|2023-08-05 15:25:00|13.72|13.52|13.71|13.51|13.73|13.53|13.7|13.5|30
1691249400000|2023-08-05 15:30:00|13.72|13.52|13.71|13.51|13.74|13.54|13.71|13.51|24
1691249700000|2023-08-05 15:35:00|13.7|13.5|13.74|13.54|13.74|13.54|13.69|13.49|49
1691250000000|2023-08-05 15:40:00|13.75|13.55|13.76|13.56|13.79|13.59|13.75|13.55|30
1691250300000|2023-08-05 15:45:00|13.77|13.57|13.74|13.54|13.77|13.57|13.73|13.53|26
1691250600000|2023-08-05 15:50:00|13.73|13.53|13.74|13.54|13.76|13.56|13.73|13.53|36
1691250900000|2023-08-05 15:55:00|13.75|13.55|13.75|13.55|13.77|13.57|13.74|13.54|11
1691251200000|2023-08-05 16:00:00|13.76|13.56|13.77|13.57|13.78|13.58|13.75|13.55|24
1691251500000|2023-08-05 16:05:00|13.78|13.58|13.82|13.62|13.83|13.63|13.78|13.58|33
1691251800000|2023-08-05 16:10:00|13.83|13.63|13.85|13.65|13.85|13.65|13.81|13.61|63
1691252100000|2023-08-05 16:15:00|13.84|13.64|13.84|13.64|13.86|13.66|13.82|13.62|27
1691252400000|2023-08-05 16:20:00|13.85|13.65|13.83|13.63|13.88|13.68|13.83|13.63|31
1691252700000|2023-08-05 16:25:00|13.82|13.62|13.8|13.6|13.83|13.63|13.8|13.6|29
1691253000000|2023-08-05 16:30:00|13.81|13.61|13.78|13.58|13.81|13.61|13.76|13.56|32
1691253300000|2023-08-05 16:35:00|13.77|13.57|13.84|13.64|13.84|13.64|13.76|13.56|26
1691253600000|2023-08-05 16:40:00|13.83|13.63|13.79|13.59|13.83|13.63|13.78|13.58|25
1691253900000|2023-08-05 16:45:00|13.78|13.58|13.82|13.62|13.82|13.62|13.78|13.58|23
1691254200000|2023-08-05 16:50:00|13.81|13.61|13.8|13.6|13.81|13.61|13.79|13.59|36
1691254500000|2023-08-05 16:55:00|13.81|13.61|13.78|13.58|13.81|13.61|13.77|13.57|68
1691254800000|2023-08-05 17:00:00|13.77|13.57|13.8|13.6|13.8|13.6|13.77|13.57|16
1691255100000|2023-08-05 17:05:00|13.79|13.59|13.83|13.63|13.83|13.63|13.79|13.59|15
1691255400000|2023-08-05 17:10:00|13.82|13.62|13.81|13.61|13.84|13.64|13.81|13.61|12
1691255700000|2023-08-05 17:15:00|13.82|13.62|13.84|13.64|13.85|13.65|13.82|13.62|25
1691256000000|2023-08-05 17:20:00|13.85|13.65|13.84|13.64|13.85|13.65|13.84|13.64|22
1691256300000|2023-08-05 17:25:00|13.83|13.63|13.85|13.65|13.85|13.65|13.82|13.62|23
1691256600000|2023-08-05 17:30:00|13.86|13.66|13.86|13.66|13.86|13.66|13.85|13.65|9
1691256900000|2023-08-05 17:35:00|13.85|13.65|13.83|13.63|13.85|13.65|13.83|13.63|21
1691257200000|2023-08-05 17:40:00|13.82|13.62|13.82|13.62|13.83|13.63|13.82|13.62|11
1691257500000|2023-08-05 17:45:00|13.83|13.63|13.85|13.65|13.85|13.65|13.83|13.63|31
1691257800000|2023-08-05 17:50:00|13.86|13.66|13.84|13.64|13.86|13.66|13.84|13.64|27
1691258100000|2023-08-05 17:55:00|13.85|13.65|13.82|13.62|13.85|13.65|13.82|13.62|8
1691258400000|2023-08-05 18:00:00|13.83|13.63|13.83|13.63|13.85|13.65|13.82|13.62|19
1691258700000|2023-08-05 18:05:00|13.82|13.62|13.84|13.64|13.84|13.64|13.81|13.61|19
1691259000000|2023-08-05 18:10:00|13.85|13.65|13.85|13.65|13.85|13.65|13.84|13.64|5
1691259300000|2023-08-05 18:15:00|13.84|13.64|13.86|13.66|13.86|13.66|13.84|13.64|9
1691259900000|2023-08-05 18:25:00|13.87|13.67|13.87|13.67|13.87|13.67|13.86|13.66|3
1691260200000|2023-08-05 18:30:00|13.88|13.68|13.87|13.67|13.89|13.69|13.87|13.67|30
1691260500000|2023-08-05 18:35:00|13.86|13.66|13.87|13.67|13.88|13.68|13.86|13.66|20
1691260800000|2023-08-05 18:40:00|13.86|13.66|13.88|13.68|13.89|13.69|13.86|13.66|13
1691261100000|2023-08-05 18:45:00|13.87|13.67|13.88|13.68|13.88|13.68|13.85|13.65|16
1691261400000|2023-08-05 18:50:00|13.87|13.67|13.92|13.72|13.93|13.73|13.87|13.67|24
1691261700000|2023-08-05 18:55:00|13.91|13.71|13.88|13.68|13.93|13.73|13.88|13.68|54
1691262000000|2023-08-05 19:00:00|13.87|13.67|13.85|13.65|13.89|13.69|13.85|13.65|21
1691262300000|2023-08-05 19:05:00|13.86|13.66|13.87|13.67|13.88|13.68|13.85|13.65|26
1691262600000|2023-08-05 19:10:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|25
1691262900000|2023-08-05 19:15:00|13.87|13.67|13.84|13.64|13.88|13.68|13.84|13.64|32
1691263200000|2023-08-05 19:20:00|13.85|13.65|13.83|13.63|13.86|13.66|13.83|13.63|33
1691263500000|2023-08-05 19:25:00|13.84|13.64|13.84|13.64|13.85|13.65|13.82|13.62|27
1691263800000|2023-08-05 19:30:00|13.85|13.65|13.82|13.62|13.85|13.65|13.81|13.61|32
1691264100000|2023-08-05 19:35:00|13.81|13.61|13.82|13.62|13.83|13.63|13.81|13.61|18
1691264400000|2023-08-05 19:40:00|13.83|13.63|13.85|13.65|13.86|13.66|13.82|13.62|29
1691264700000|2023-08-05 19:45:00|13.84|13.64|13.82|13.62|13.85|13.65|13.82|13.62|7
1691265000000|2023-08-05 19:50:00|13.83|13.63|13.84|13.64|13.85|13.65|13.82|13.62|22
1691265300000|2023-08-05 19:55:00|13.83|13.63|13.84|13.64|13.84|13.64|13.82|13.62|6
1691265600000|2023-08-05 20:00:00|13.83|13.63|13.83|13.63|13.84|13.64|13.82|13.62|7
1691265900000|2023-08-05 20:05:00|13.84|13.64|13.85|13.65|13.86|13.66|13.84|13.64|6
1691266200000|2023-08-05 20:10:00|13.84|13.64|13.86|13.66|13.87|13.67|13.84|13.64|15
1691266500000|2023-08-05 20:15:00|13.87|13.67|13.89|13.69|13.89|13.69|13.86|13.66|15
1691266800000|2023-08-05 20:20:00|13.88|13.68|13.88|13.68|13.88|13.68|13.87|13.67|9
1691267100000|2023-08-05 20:25:00|13.89|13.69|13.89|13.69|13.89|13.69|13.88|13.68|9
1691267400000|2023-08-05 20:30:00|13.9|13.7|13.89|13.69|13.91|13.71|13.89|13.69|20
1691267700000|2023-08-05 20:35:00|13.88|13.68|13.88|13.68|13.89|13.69|13.87|13.67|21
1691268000000|2023-08-05 20:40:00|13.87|13.67|13.9|13.7|13.9|13.7|13.87|13.67|22
1691268300000|2023-08-05 20:45:00|13.89|13.69|13.89|13.69|13.9|13.7|13.88|13.68|15
1691268600000|2023-08-05 20:50:00|13.88|13.68|13.85|13.65|13.88|13.68|13.84|13.64|48
1691268900000|2023-08-05 20:55:00|13.86|13.66|13.86|13.66|13.86|13.66|13.84|13.64|17
1691269200000|2023-08-05 21:00:00|13.85|13.65|13.88|13.68|13.88|13.68|13.85|13.65|10
1691269500000|2023-08-05 21:05:00|13.87|13.67|13.89|13.69|13.89|13.69|13.87|13.67|7
1691269800000|2023-08-05 21:10:00|13.9|13.7|13.94|13.74|13.94|13.74|13.9|13.7|19
1691270100000|2023-08-05 21:15:00|13.93|13.73|13.94|13.74|13.95|13.75|13.93|13.73|10
1691270400000|2023-08-05 21:20:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|24
1691270700000|2023-08-05 21:25:00|13.95|13.75|13.94|13.74|13.96|13.76|13.94|13.74|14
1691271000000|2023-08-05 21:30:00|13.95|13.75|13.95|13.75|13.96|13.76|13.95|13.75|5
1691271300000|2023-08-05 21:35:00|13.94|13.74|13.96|13.76|13.96|13.76|13.94|13.74|19
1691271600000|2023-08-05 21:40:00|13.97|13.77|13.98|13.78|13.98|13.78|13.97|13.77|6
1691271900000|2023-08-05 21:45:00|13.97|13.77|13.93|13.73|13.97|13.77|13.93|13.73|21
1691272200000|2023-08-05 21:50:00|13.94|13.74|13.95|13.75|13.95|13.75|13.94|13.74|10
1691272500000|2023-08-05 21:55:00|13.94|13.74|13.94|13.74|13.95|13.75|13.94|13.74|15
1691272800000|2023-08-05 22:00:00|13.93|13.73|13.93|13.73|13.96|13.76|13.93|13.73|23
1691273100000|2023-08-05 22:05:00|13.94|13.74|13.94|13.74|13.95|13.75|13.92|13.72|9
1691273400000|2023-08-05 22:10:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|25
1691273700000|2023-08-05 22:15:00|13.94|13.74|13.97|13.77|13.98|13.78|13.94|13.74|12
1691274000000|2023-08-05 22:20:00|13.96|13.76|13.96|13.76|13.98|13.78|13.96|13.76|15
1691274300000|2023-08-05 22:25:00|13.97|13.77|13.95|13.75|13.97|13.77|13.94|13.74|27
1691274600000|2023-08-05 22:30:00|13.94|13.74|13.97|13.77|13.98|13.78|13.94|13.74|10
1691274900000|2023-08-05 22:35:00|13.98|13.78|13.98|13.78|13.98|13.78|13.96|13.76|13
1691275200000|2023-08-05 22:40:00|13.99|13.79|13.97|13.77|14|13.8|13.97|13.77|37
1691275500000|2023-08-05 22:45:00|13.96|13.76|13.97|13.77|13.98|13.78|13.96|13.76|12
1691275800000|2023-08-05 22:50:00|13.98|13.78|13.97|13.77|13.98|13.78|13.97|13.77|8
1691276100000|2023-08-05 22:55:00|13.98|13.78|14.01|13.81|14.01|13.81|13.98|13.78|14
1691276400000|2023-08-05 23:00:00|14|13.8|13.98|13.78|14.01|13.81|13.97|13.77|31
1691276700000|2023-08-05 23:05:00|13.97|13.77|13.96|13.76|13.98|13.78|13.96|13.76|12
1691277000000|2023-08-05 23:10:00|13.97|13.77|13.97|13.77|13.97|13.77|13.97|13.77|1
1691277300000|2023-08-05 23:15:00|13.96|13.76|13.96|13.76|13.97|13.77|13.95|13.75|11
1691277600000|2023-08-05 23:20:00|13.97|13.77|13.98|13.78|14|13.8|13.97|13.77|8
1691277900000|2023-08-05 23:25:00|13.99|13.79|13.99|13.79|13.99|13.79|13.97|13.77|13
1691278200000|2023-08-05 23:30:00|13.98|13.78|14|13.8|14|13.8|13.98|13.78|3
1691278500000|2023-08-05 23:35:00|13.99|13.79|14.02|13.82|14.02|13.82|13.98|13.78|18
1691278800000|2023-08-05 23:40:00|14.01|13.81|14|13.8|14.02|13.82|14|13.8|36
1691279100000|2023-08-05 23:45:00|13.99|13.79|14.01|13.81|14.01|13.81|13.98|13.78|37
1691279400000|2023-08-05 23:50:00|14.02|13.82|14.03|13.83|14.03|13.83|14|13.8|10
1691279700000|2023-08-05 23:55:00|14.02|13.82|14.01|13.81|14.03|13.83|14|13.8|16
1691280000000|2023-08-06 00:00:00|14.02|13.82|13.98|13.78|14.03|13.83|13.97|13.77|43
1691280300000|2023-08-06 00:05:00|13.99|13.79|13.96|13.76|13.99|13.79|13.96|13.76|10
1691280600000|2023-08-06 00:10:00|13.97|13.77|14.01|13.81|14.01|13.81|13.97|13.77|15
1691280900000|2023-08-06 00:15:00|14|13.8|14.01|13.81|14.01|13.81|14|13.8|6
1691281200000|2023-08-06 00:20:00|14.02|13.82|14.07|13.87|14.07|13.87|14.02|13.82|16
1691281500000|2023-08-06 00:25:00|14.06|13.86|14.02|13.82|14.1|13.9|14.02|13.82|51
1691281800000|2023-08-06 00:30:00|14.03|13.83|14.03|13.83|14.06|13.86|14.02|13.82|29
1691282100000|2023-08-06 00:35:00|14.02|13.82|14.01|13.81|14.02|13.82|13.99|13.79|20
1691282400000|2023-08-06 00:40:00|14.02|13.82|14.05|13.85|14.06|13.86|14.01|13.81|18
1691282700000|2023-08-06 00:45:00|14.06|13.86|14.08|13.88|14.08|13.88|14.04|13.84|45
1691283000000|2023-08-06 00:50:00|14.07|13.87|14.09|13.89|14.1|13.9|14.07|13.87|29
1691283300000|2023-08-06 00:55:00|14.1|13.9|14.14|13.94|14.17|13.97|14.09|13.89|79
1691283600000|2023-08-06 01:00:00|14.13|13.93|14.1|13.9|14.13|13.93|14.08|13.88|54
1691283900000|2023-08-06 01:05:00|14.11|13.91|14.15|13.95|14.16|13.96|14.1|13.9|27
1691284200000|2023-08-06 01:10:00|14.16|13.96|14.15|13.95|14.16|13.96|14.13|13.93|38
1691284500000|2023-08-06 01:15:00|14.16|13.96|14.2|14|14.2|14|14.15|13.95|15
1691284800000|2023-08-06 01:20:00|14.19|13.99|14.15|13.95|14.19|13.99|14.15|13.95|47
1691285100000|2023-08-06 01:25:00|14.14|13.94|14.14|13.94|14.15|13.95|14.11|13.91|27
1691285400000|2023-08-06 01:30:00|14.15|13.95|14.19|13.99|14.2|14|14.14|13.94|21
1691285700000|2023-08-06 01:35:00|14.2|14|14.18|13.98|14.21|14.01|14.15|13.95|43
1691286000000|2023-08-06 01:40:00|14.17|13.97|14.2|14|14.21|14.01|14.16|13.96|22
1691286300000|2023-08-06 01:45:00|14.21|14.01|14.16|13.96|14.22|14.02|14.15|13.95|38
1691286600000|2023-08-06 01:50:00|14.15|13.95|14.17|13.97|14.19|13.99|14.15|13.95|21
1691286900000|2023-08-06 01:55:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|38
1691287200000|2023-08-06 02:00:00|14.16|13.96|14.25|14.05|14.29|14.09|14.15|13.95|116
1691287500000|2023-08-06 02:05:00|14.26|14.06|14.31|14.11|14.33|14.13|14.24|14.04|64
1691287800000|2023-08-06 02:10:00|14.32|14.12|14.32|14.12|14.39|14.19|14.3|14.1|71
1691288100000|2023-08-06 02:15:00|14.33|14.13|14.28|14.08|14.34|14.14|14.28|14.08|64
1691288400000|2023-08-06 02:20:00|14.27|14.07|14.27|14.07|14.29|14.09|14.26|14.06|47
1691288700000|2023-08-06 02:25:00|14.26|14.06|14.2|14|14.26|14.06|14.19|13.99|36
1691289000000|2023-08-06 02:30:00|14.21|14.01|14.2|14|14.21|14.01|14.17|13.97|24
1691289300000|2023-08-06 02:35:00|14.19|13.99|14.21|14.01|14.21|14.01|14.19|13.99|9
1691289600000|2023-08-06 02:40:00|14.2|14|14.19|13.99|14.2|14|14.18|13.98|24
1691289900000|2023-08-06 02:45:00|14.18|13.98|14.17|13.97|14.19|13.99|14.16|13.96|30
1691290200000|2023-08-06 02:50:00|14.16|13.96|14.17|13.97|14.19|13.99|14.16|13.96|22
1691290500000|2023-08-06 02:55:00|14.18|13.98|14.18|13.98|14.18|13.98|14.17|13.97|3
1691290800000|2023-08-06 03:00:00|14.19|13.99|14.16|13.96|14.2|14|14.16|13.96|9
1691291100000|2023-08-06 03:05:00|14.15|13.95|14.14|13.94|14.16|13.96|14.12|13.92|26
1691291400000|2023-08-06 03:10:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|21
1691291700000|2023-08-06 03:15:00|14.16|13.96|14.17|13.97|14.17|13.97|14.14|13.94|34
1691292000000|2023-08-06 03:20:00|14.18|13.98|14.19|13.99|14.19|13.99|14.17|13.97|26
1691292300000|2023-08-06 03:25:00|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|25
1691292600000|2023-08-06 03:30:00|14.15|13.95|14.16|13.96|14.16|13.96|14.14|13.94|18
1691292900000|2023-08-06 03:35:00|14.15|13.95|14.17|13.97|14.17|13.97|14.14|13.94|21
1691293200000|2023-08-06 03:40:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|11
1691293500000|2023-08-06 03:45:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|10
1691293800000|2023-08-06 03:50:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|14
1691294100000|2023-08-06 03:55:00|14.15|13.95|14.14|13.94|14.16|13.96|14.14|13.94|10
1691294400000|2023-08-06 04:00:00|14.15|13.95|14.14|13.94|14.16|13.96|14.14|13.94|12
1691294700000|2023-08-06 04:05:00|14.13|13.93|14.14|13.94|14.16|13.96|14.13|13.93|58
1691295000000|2023-08-06 04:10:00|14.15|13.95|14.15|13.95|14.15|13.95|14.13|13.93|23
1691295300000|2023-08-06 04:15:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|14
1691295600000|2023-08-06 04:20:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|13
1691295900000|2023-08-06 04:25:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|23
1691296200000|2023-08-06 04:30:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|2
1691296500000|2023-08-06 04:35:00|14.14|13.94|14.16|13.96|14.18|13.98|14.13|13.93|25
1691296800000|2023-08-06 04:40:00|14.17|13.97|14.16|13.96|14.18|13.98|14.16|13.96|12
1691297100000|2023-08-06 04:45:00|14.15|13.95|14.15|13.95|14.17|13.97|14.15|13.95|17
1691297400000|2023-08-06 04:50:00|14.16|13.96|14.12|13.92|14.16|13.96|14.12|13.92|27
1691298000000|2023-08-06 05:00:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|17
1691298300000|2023-08-06 05:05:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|23
1691298600000|2023-08-06 05:10:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|9
1691298900000|2023-08-06 05:15:00|14.1|13.9|14.1|13.9|14.11|13.91|14.1|13.9|37
1691299200000|2023-08-06 05:20:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|27
1691299500000|2023-08-06 05:25:00|14.1|13.9|14.12|13.92|14.12|13.92|14.09|13.89|33
1691299800000|2023-08-06 05:30:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|18
1691300100000|2023-08-06 05:35:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|6
1691300400000|2023-08-06 05:40:00|14.11|13.91|14.13|13.93|14.14|13.94|14.11|13.91|11
1691300700000|2023-08-06 05:45:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|22
1691301000000|2023-08-06 05:50:00|14.14|13.94|14.16|13.96|14.16|13.96|14.14|13.94|11
1691301300000|2023-08-06 05:55:00|14.17|13.97|14.16|13.96|14.17|13.97|14.15|13.95|24
1691301600000|2023-08-06 06:00:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|13
1691301900000|2023-08-06 06:05:00|14.16|13.96|14.13|13.93|14.17|13.97|14.13|13.93|28
1691302200000|2023-08-06 06:10:00|14.12|13.92|14.11|13.91|14.13|13.93|14.11|13.91|48
1691302500000|2023-08-06 06:15:00|14.1|13.9|14.12|13.92|14.13|13.93|14.09|13.89|25
1691302800000|2023-08-06 06:20:00|14.13|13.93|14.16|13.96|14.16|13.96|14.13|13.93|6
1691303100000|2023-08-06 06:25:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|13
1691303400000|2023-08-06 06:30:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|19
1691303700000|2023-08-06 06:35:00|14.17|13.97|14.18|13.98|14.19|13.99|14.16|13.96|18
1691304000000|2023-08-06 06:40:00|14.19|13.99|14.19|13.99|14.21|14.01|14.18|13.98|27
1691304300000|2023-08-06 06:45:00|14.18|13.98|14.18|13.98|14.19|13.99|14.18|13.98|9
1691304600000|2023-08-06 06:50:00|14.17|13.97|14.18|13.98|14.2|14|14.17|13.97|8
1691304900000|2023-08-06 06:55:00|14.17|13.97|14.19|13.99|14.2|14|14.16|13.96|35
1691305200000|2023-08-06 07:00:00|14.2|14|14.2|14|14.22|14.02|14.2|14|27
1691305500000|2023-08-06 07:05:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|10
1691305800000|2023-08-06 07:10:00|14.19|13.99|14.17|13.97|14.19|13.99|14.16|13.96|27
1691306100000|2023-08-06 07:15:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|10
1691306400000|2023-08-06 07:20:00|14.16|13.96|14.17|13.97|14.18|13.98|14.16|13.96|6
1691306700000|2023-08-06 07:25:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|4
1691307000000|2023-08-06 07:30:00|14.16|13.96|14.19|13.99|14.19|13.99|14.16|13.96|12
1691307300000|2023-08-06 07:35:00|14.18|13.98|14.2|14|14.2|14|14.18|13.98|17
1691307600000|2023-08-06 07:40:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|27
1691307900000|2023-08-06 07:45:00|14.22|14.02|14.21|14.01|14.23|14.03|14.21|14.01|32
1691308200000|2023-08-06 07:50:00|14.22|14.02|14.21|14.01|14.23|14.03|14.21|14.01|36
1691308500000|2023-08-06 07:55:00|14.22|14.02|14.21|14.01|14.22|14.02|14.21|14.01|8
1691308800000|2023-08-06 08:00:00|14.22|14.02|14.24|14.04|14.24|14.04|14.22|14.02|19
1691309100000|2023-08-06 08:05:00|14.25|14.05|14.27|14.07|14.27|14.07|14.25|14.05|3
1691309400000|2023-08-06 08:10:00|14.26|14.06|14.27|14.07|14.28|14.08|14.26|14.06|18
1691309700000|2023-08-06 08:15:00|14.28|14.08|14.31|14.11|14.32|14.12|14.27|14.07|30
1691310000000|2023-08-06 08:20:00|14.32|14.12|14.31|14.11|14.32|14.12|14.29|14.09|54
1691310300000|2023-08-06 08:25:00|14.32|14.12|14.32|14.12|14.32|14.12|14.31|14.11|27
1691310600000|2023-08-06 08:30:00|14.33|14.13|14.34|14.14|14.34|14.14|14.32|14.12|38
1691310900000|2023-08-06 08:35:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|49
1691311200000|2023-08-06 08:40:00|14.41|14.21|14.49|14.29|14.49|14.29|14.41|14.21|43
1691311500000|2023-08-06 08:45:00|14.5|14.3|14.53|14.33|14.61|14.41|14.49|14.29|93
1691311800000|2023-08-06 08:50:00|14.52|14.32|14.46|14.26|14.52|14.32|14.43|14.23|43
1691312100000|2023-08-06 08:55:00|14.45|14.25|14.39|14.19|14.46|14.26|14.38|14.18|29
1691312400000|2023-08-06 09:00:00|14.4|14.2|14.38|14.18|14.41|14.21|14.37|14.17|31
1691312700000|2023-08-06 09:05:00|14.39|14.19|14.45|14.25|14.46|14.26|14.39|14.19|29
1691313000000|2023-08-06 09:10:00|14.44|14.24|14.45|14.25|14.45|14.25|14.42|14.22|32
1691313300000|2023-08-06 09:15:00|14.44|14.24|14.4|14.2|14.45|14.25|14.4|14.2|31
1691313600000|2023-08-06 09:20:00|14.41|14.21|14.4|14.2|14.41|14.21|14.37|14.17|34
1691313900000|2023-08-06 09:25:00|14.39|14.19|14.4|14.2|14.41|14.21|14.39|14.19|14
1691314200000|2023-08-06 09:30:00|14.39|14.19|14.38|14.18|14.42|14.22|14.37|14.17|34
1691314500000|2023-08-06 09:35:00|14.39|14.19|14.37|14.17|14.4|14.2|14.37|14.17|27
1691314800000|2023-08-06 09:40:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|28
1691315100000|2023-08-06 09:45:00|14.38|14.18|14.35|14.15|14.38|14.18|14.35|14.15|36
1691315400000|2023-08-06 09:50:00|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|15
1691315700000|2023-08-06 09:55:00|14.35|14.15|14.36|14.16|14.37|14.17|14.35|14.15|24
1691316000000|2023-08-06 10:00:00|14.37|14.17|14.36|14.16|14.39|14.19|14.36|14.16|24
1691316300000|2023-08-06 10:05:00|14.35|14.15|14.37|14.17|14.37|14.17|14.34|14.14|23
1691316600000|2023-08-06 10:10:00|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|34
1691316900000|2023-08-06 10:15:00|14.36|14.16|14.41|14.21|14.42|14.22|14.36|14.16|32
1691317200000|2023-08-06 10:20:00|14.4|14.2|14.38|14.18|14.43|14.23|14.37|14.17|27
1691317500000|2023-08-06 10:25:00|14.39|14.19|14.35|14.15|14.4|14.2|14.35|14.15|31
1691317800000|2023-08-06 10:30:00|14.34|14.14|14.3|14.1|14.35|14.15|14.3|14.1|35
1691318100000|2023-08-06 10:35:00|14.29|14.09|14.24|14.04|14.3|14.1|14.22|14.02|42
1691318400000|2023-08-06 10:40:00|14.23|14.03|14.23|14.03|14.24|14.04|14.2|14|37
1691318700000|2023-08-06 10:45:00|14.22|14.02|14.27|14.07|14.28|14.08|14.22|14.02|43
1691319000000|2023-08-06 10:50:00|14.26|14.06|14.22|14.02|14.28|14.08|14.22|14.02|27
1691319300000|2023-08-06 10:55:00|14.23|14.03|14.25|14.05|14.25|14.05|14.22|14.02|21
1691319600000|2023-08-06 11:00:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|30
1691319900000|2023-08-06 11:05:00|14.24|14.04|14.22|14.02|14.24|14.04|14.21|14.01|35
1691320200000|2023-08-06 11:10:00|14.23|14.03|14.24|14.04|14.25|14.05|14.22|14.02|42
1691320500000|2023-08-06 11:15:00|14.23|14.03|14.2|14|14.23|14.03|14.2|14|28
1691320800000|2023-08-06 11:20:00|14.21|14.01|14.22|14.02|14.22|14.02|14.2|14|20
1691321100000|2023-08-06 11:25:00|14.21|14.01|14.23|14.03|14.24|14.04|14.21|14.01|17
1691321400000|2023-08-06 11:30:00|14.24|14.04|14.27|14.07|14.27|14.07|14.23|14.03|27
1691321700000|2023-08-06 11:35:00|14.26|14.06|14.25|14.05|14.26|14.06|14.25|14.05|16
1691322000000|2023-08-06 11:40:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|20
1691322300000|2023-08-06 11:45:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|19
1691322600000|2023-08-06 11:50:00|14.27|14.07|14.29|14.09|14.3|14.1|14.27|14.07|29
1691322900000|2023-08-06 11:55:00|14.3|14.1|14.25|14.05|14.3|14.1|14.25|14.05|30
1691323200000|2023-08-06 12:00:00|14.26|14.06|14.25|14.05|14.27|14.07|14.24|14.04|36
1691323500000|2023-08-06 12:05:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|31
1691323800000|2023-08-06 12:10:00|14.25|14.05|14.28|14.08|14.29|14.09|14.25|14.05|36
1691324100000|2023-08-06 12:15:00|14.29|14.09|14.3|14.1|14.31|14.11|14.28|14.08|36
1691324400000|2023-08-06 12:20:00|14.31|14.11|14.3|14.1|14.32|14.12|14.29|14.09|32
1691324700000|2023-08-06 12:25:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|23
1691325000000|2023-08-06 12:30:00|14.3|14.1|14.32|14.12|14.33|14.13|14.3|14.1|31
1691325300000|2023-08-06 12:35:00|14.31|14.11|14.28|14.08|14.32|14.12|14.26|14.06|36
1691325600000|2023-08-06 12:40:00|14.27|14.07|14.24|14.04|14.28|14.08|14.24|14.04|22
1691325900000|2023-08-06 12:45:00|14.23|14.03|14.25|14.05|14.25|14.05|14.22|14.02|25
1691326200000|2023-08-06 12:50:00|14.24|14.04|14.21|14.01|14.25|14.05|14.19|13.99|36
1691326500000|2023-08-06 12:55:00|14.22|14.02|14.19|13.99|14.22|14.02|14.19|13.99|32
1691326800000|2023-08-06 13:00:00|14.18|13.98|14.18|13.98|14.2|14|14.16|13.96|51
1691327100000|2023-08-06 13:05:00|14.17|13.97|14.18|13.98|14.2|14|14.17|13.97|32
1691327400000|2023-08-06 13:10:00|14.19|13.99|14.18|13.98|14.21|14.01|14.18|13.98|10
1691327700000|2023-08-06 13:15:00|14.19|13.99|14.15|13.95|14.19|13.99|14.14|13.94|29
1691328000000|2023-08-06 13:20:00|14.16|13.96|14.11|13.91|14.17|13.97|14.1|13.9|36
1691328300000|2023-08-06 13:25:00|14.12|13.92|14.13|13.93|14.14|13.94|14.11|13.91|46
1691328600000|2023-08-06 13:30:00|14.14|13.94|14.16|13.96|14.16|13.96|14.13|13.93|37
1691328900000|2023-08-06 13:35:00|14.15|13.95|14.11|13.91|14.16|13.96|14.1|13.9|33
1691329200000|2023-08-06 13:40:00|14.1|13.9|14.13|13.93|14.13|13.93|14.09|13.89|24
1691329500000|2023-08-06 13:45:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|13
1691329800000|2023-08-06 13:50:00|14.13|13.93|14.11|13.91|14.13|13.93|14.1|13.9|17
1691330100000|2023-08-06 13:55:00|14.1|13.9|14.08|13.88|14.11|13.91|14.08|13.88|41
1691330400000|2023-08-06 14:00:00|14.09|13.89|14.09|13.89|14.1|13.9|14.06|13.86|37
1691330700000|2023-08-06 14:05:00|14.1|13.9|14.07|13.87|14.1|13.9|14.06|13.86|32
1691331000000|2023-08-06 14:10:00|14.06|13.86|14.03|13.83|14.1|13.9|14.02|13.82|48
1691331300000|2023-08-06 14:15:00|14.04|13.84|14.1|13.9|14.11|13.91|14.02|13.82|39
1691331600000|2023-08-06 14:20:00|14.09|13.89|14.1|13.9|14.12|13.92|14.08|13.88|38
1691331900000|2023-08-06 14:25:00|14.11|13.91|14.09|13.89|14.12|13.92|14.09|13.89|25
1691332200000|2023-08-06 14:30:00|14.1|13.9|14.11|13.91|14.11|13.91|14.1|13.9|12
1691332500000|2023-08-06 14:35:00|14.12|13.92|14.09|13.89|14.12|13.92|14.09|13.89|18
1691332800000|2023-08-06 14:40:00|14.08|13.88|14.06|13.86|14.08|13.88|14.05|13.85|19
1691333100000|2023-08-06 14:45:00|14.05|13.85|14.06|13.86|14.07|13.87|14.05|13.85|6
1691333400000|2023-08-06 14:50:00|14.07|13.87|14.09|13.89|14.1|13.9|14.06|13.86|55
1691333700000|2023-08-06 14:55:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|7
1691334000000|2023-08-06 15:00:00|14.07|13.87|14.1|13.9|14.11|13.91|14.07|13.87|24
1691334300000|2023-08-06 15:05:00|14.09|13.89|14.07|13.87|14.1|13.9|14.07|13.87|35
1691334600000|2023-08-06 15:10:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|23
1691334900000|2023-08-06 15:15:00|14.07|13.87|14.05|13.85|14.08|13.88|14.05|13.85|27
1691335200000|2023-08-06 15:20:00|14.06|13.86|14.06|13.86|14.06|13.86|14.04|13.84|21
1691335500000|2023-08-06 15:25:00|14.05|13.85|14.06|13.86|14.06|13.86|14.05|13.85|4
1691335800000|2023-08-06 15:30:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|17
1691336100000|2023-08-06 15:35:00|14.06|13.86|14.06|13.86|14.08|13.88|14.06|13.86|23
1691336400000|2023-08-06 15:40:00|14.05|13.85|14.03|13.83|14.06|13.86|14.03|13.83|25
1691336700000|2023-08-06 15:45:00|14.02|13.82|14.04|13.84|14.04|13.84|14.02|13.82|17
1691337000000|2023-08-06 15:50:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|20
1691337300000|2023-08-06 15:55:00|14.03|13.83|14.05|13.85|14.06|13.86|14.01|13.81|15
1691337600000|2023-08-06 16:00:00|14.06|13.86|14.05|13.85|14.07|13.87|14.03|13.83|32
1691337900000|2023-08-06 16:05:00|14.04|13.84|14|13.8|14.04|13.84|13.99|13.79|37
1691338200000|2023-08-06 16:10:00|14.01|13.81|14.02|13.82|14.02|13.82|14|13.8|40
1691338500000|2023-08-06 16:15:00|14.03|13.83|14.01|13.81|14.03|13.83|14|13.8|29
1691338800000|2023-08-06 16:20:00|14.02|13.82|14.03|13.83|14.03|13.83|14.01|13.81|14
1691339100000|2023-08-06 16:25:00|14.04|13.84|14.04|13.84|14.05|13.85|14.04|13.84|5
1691339400000|2023-08-06 16:30:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|18
1691339700000|2023-08-06 16:35:00|14.05|13.85|14.09|13.89|14.09|13.89|14.05|13.85|15
1691340000000|2023-08-06 16:40:00|14.08|13.88|14.11|13.91|14.12|13.92|14.08|13.88|22
1691340300000|2023-08-06 16:45:00|14.12|13.92|14.12|13.92|14.12|13.92|14.1|13.9|19
1691340600000|2023-08-06 16:50:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|15
1691340900000|2023-08-06 16:55:00|14.14|13.94|14.14|13.94|14.14|13.94|14.13|13.93|21
1691341200000|2023-08-06 17:00:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|44
1691341500000|2023-08-06 17:05:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|35
1691341800000|2023-08-06 17:10:00|14.14|13.94|14.14|13.94|14.14|13.94|14.13|13.93|17
1691342100000|2023-08-06 17:15:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|19
1691342400000|2023-08-06 17:20:00|14.12|13.92|14.08|13.88|14.12|13.92|14.07|13.87|51
1691342700000|2023-08-06 17:25:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|34
1691343000000|2023-08-06 17:30:00|14.09|13.89|14.12|13.92|14.12|13.92|14.08|13.88|28
1691343300000|2023-08-06 17:35:00|14.11|13.91|14.09|13.89|14.12|13.92|14.09|13.89|27
1691343600000|2023-08-06 17:40:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|13
1691343900000|2023-08-06 17:45:00|14.09|13.89|14.08|13.88|14.11|13.91|14.08|13.88|16
1691344200000|2023-08-06 17:50:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|19
1691344800000|2023-08-06 18:00:00|14.08|13.88|14.08|13.88|14.1|13.9|14.07|13.87|23
1691345100000|2023-08-06 18:05:00|14.09|13.89|14.07|13.87|14.09|13.89|14.07|13.87|11
1691345400000|2023-08-06 18:10:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|15
1691345700000|2023-08-06 18:15:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|20
1691346000000|2023-08-06 18:20:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|14
1691346300000|2023-08-06 18:25:00|14.05|13.85|14.05|13.85|14.06|13.86|14.05|13.85|11
1691346600000|2023-08-06 18:30:00|14.04|13.84|14.04|13.84|14.06|13.86|14.04|13.84|17
1691346900000|2023-08-06 18:35:00|14.03|13.83|14.06|13.86|14.06|13.86|14.03|13.83|14
1691347200000|2023-08-06 18:40:00|14.07|13.87|14.09|13.89|14.09|13.89|14.06|13.86|13
1691347500000|2023-08-06 18:45:00|14.08|13.88|14.09|13.89|14.1|13.9|14.08|13.88|24
1691347800000|2023-08-06 18:50:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|15
1691348100000|2023-08-06 18:55:00|14.07|13.87|14.05|13.85|14.08|13.88|14.05|13.85|27
1691348400000|2023-08-06 19:00:00|14.04|13.84|14.02|13.82|14.04|13.84|14.02|13.82|25
1691348700000|2023-08-06 19:05:00|14.03|13.83|14.04|13.84|14.04|13.84|14.02|13.82|6
1691349000000|2023-08-06 19:10:00|14.03|13.83|14.06|13.86|14.06|13.86|14.03|13.83|8
1691349300000|2023-08-06 19:15:00|14.05|13.85|14.04|13.84|14.06|13.86|14.03|13.83|42
1691349600000|2023-08-06 19:20:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|10
1691349900000|2023-08-06 19:25:00|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|12
1691350200000|2023-08-06 19:30:00|14.01|13.81|14.1|13.7|14.11|13.81|14.01|13.69|21
1691350500000|2023-08-06 19:35:00|14.09|13.69|14.1|13.7|14.11|13.71|14.09|13.69|18
1691350800000|2023-08-06 19:40:00|14.09|13.69|14.1|13.7|14.11|13.71|14.09|13.69|6
1691351100000|2023-08-06 19:45:00|14.11|13.71|14.14|13.74|14.14|13.74|14.1|13.7|12
1691351400000|2023-08-06 19:50:00|14.13|13.73|14.11|13.71|14.14|13.74|14.11|13.71|21
1691351700000|2023-08-06 19:55:00|14.12|13.72|14.12|13.72|14.13|13.73|14.11|13.71|19
1691352000000|2023-08-06 20:00:00|14.13|13.73|14.14|13.74|14.15|13.75|14.13|13.73|22
1691352300000|2023-08-06 20:05:00|14.13|13.73|14.13|13.73|14.14|13.74|14.13|13.73|17
1691352600000|2023-08-06 20:10:00|14.14|13.74|14.1|13.7|14.14|13.74|14.1|13.7|19
1691352900000|2023-08-06 20:15:00|14.09|13.69|14.09|13.69|14.1|13.7|14.08|13.68|11
1691353200000|2023-08-06 20:20:00|14.08|13.68|14.09|13.69|14.09|13.69|14.08|13.68|20
1691353500000|2023-08-06 20:25:00|14.08|13.68|14.09|13.69|14.09|13.69|14.08|13.68|26
1691353800000|2023-08-06 20:30:00|14.1|13.7|14.1|13.7|14.1|13.7|14.1|13.7|1
1691354100000|2023-08-06 20:35:00|14.09|13.69|14.1|13.7|14.1|13.7|14.09|13.69|18
1691354400000|2023-08-06 20:40:00|14.09|13.69|14.09|13.69|14.1|13.7|14.09|13.69|9
1691354700000|2023-08-06 20:45:00|14.1|13.7|14.1|13.7|14.1|13.7|14.1|13.7|1
1691355000000|2023-08-06 20:50:00|14.11|13.71|14.13|13.73|14.13|13.73|14.11|13.71|7
1691355300000|2023-08-06 20:55:00|14.14|13.74|14.15|13.75|14.17|13.77|14.13|13.73|28
1691355600000|2023-08-06 21:00:00|14.16|13.76|14.09|13.89|14.17|13.89|14.05|13.75|49
1691355900000|2023-08-06 21:05:00|14.1|13.9|14.11|13.91|14.11|13.91|14.08|13.88|6
1691356200000|2023-08-06 21:10:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|23
1691356500000|2023-08-06 21:15:00|14.11|13.91|14.12|13.92|14.13|13.93|14.1|13.9|18
1691356800000|2023-08-06 21:20:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|12
1691357100000|2023-08-06 21:25:00|14.13|13.93|14.13|13.93|14.13|13.93|14.1|13.9|13
1691357400000|2023-08-06 21:30:00|14.12|13.92|14.13|13.93|14.14|13.94|14.11|13.91|14
1691357700000|2023-08-06 21:35:00|14.12|13.92|14.11|13.91|14.12|13.92|14.1|13.9|12
1691358000000|2023-08-06 21:40:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|3
1691358300000|2023-08-06 21:45:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|3
1691358600000|2023-08-06 21:50:00|14.08|13.88|14.01|13.81|14.08|13.88|13.99|13.79|30
1691358900000|2023-08-06 21:55:00|14.02|13.82|14|13.8|14.04|13.84|14|13.8|23
1691359200000|2023-08-06 22:00:00|14.01|13.81|14.05|13.85|14.05|13.85|13.99|13.79|49
1691359500000|2023-08-06 22:05:00|14.06|13.86|14.07|13.87|14.07|13.87|14.04|13.84|16
1691359800000|2023-08-06 22:10:00|14.08|13.88|14.05|13.85|14.08|13.88|14.05|13.85|16
1691360100000|2023-08-06 22:15:00|14.06|13.86|14.1|13.9|14.1|13.9|14.05|13.85|27
1691360400000|2023-08-06 22:20:00|14.09|13.89|14.1|13.9|14.1|13.9|14.09|13.89|18
1691360700000|2023-08-06 22:25:00|14.11|13.91|14.11|13.91|14.11|13.91|14.09|13.89|19
1691361000000|2023-08-06 22:30:00|14.1|13.9|14.12|13.92|14.12|13.92|14.1|13.9|7
1691361300000|2023-08-06 22:35:00|14.13|13.93|14.13|13.93|14.13|13.93|14.11|13.91|29
1691361600000|2023-08-06 22:40:00|14.12|13.92|14.12|13.92|14.13|13.93|14.12|13.92|11
1691361900000|2023-08-06 22:45:00|14.13|13.93|14.1|13.9|14.13|13.93|14.09|13.89|26
1691362200000|2023-08-06 22:50:00|14.09|13.89|14.06|13.86|14.09|13.89|14.06|13.86|54
1691362500000|2023-08-06 22:55:00|14.05|13.85|14.04|13.84|14.06|13.86|14.04|13.84|10
1691362800000|2023-08-06 23:00:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|13
1691363100000|2023-08-06 23:05:00|14.04|13.84|14.02|13.82|14.06|13.86|14.01|13.81|21
1691363400000|2023-08-06 23:10:00|14.01|13.81|14|13.8|14.03|13.83|13.99|13.79|44
1691363700000|2023-08-06 23:15:00|14.01|13.81|14.01|13.81|14.01|13.81|13.99|13.79|19
1691364000000|2023-08-06 23:20:00|14|13.8|14.03|13.83|14.04|13.84|14|13.8|12
1691364300000|2023-08-06 23:25:00|14.04|13.84|14.01|13.81|14.04|13.84|14.01|13.81|6
1691364600000|2023-08-06 23:30:00|14.02|13.82|13.99|13.79|14.02|13.82|13.99|13.79|22
1691364900000|2023-08-06 23:35:00|14|13.8|13.99|13.79|14.01|13.81|13.98|13.78|38
1691365200000|2023-08-06 23:40:00|14|13.8|13.99|13.79|14|13.8|13.99|13.79|12
1691365500000|2023-08-06 23:45:00|14|13.8|14.02|13.82|14.03|13.83|13.99|13.79|13
1691365800000|2023-08-06 23:50:00|14.01|13.81|14.03|13.83|14.03|13.83|14.01|13.81|29
1691366100000|2023-08-06 23:55:00|14.02|13.82|14.05|13.85|14.06|13.86|14.02|13.82|22
1691366400000|2023-08-07 00:00:00|14.04|13.84|14.06|13.86|14.07|13.87|14.03|13.83|41
1691366700000|2023-08-07 00:05:00|14.07|13.87|14.11|13.91|14.11|13.91|14.06|13.86|35
1691367000000|2023-08-07 00:10:00|14.12|13.92|14.11|13.91|14.12|13.92|14.1|13.9|26
1691367300000|2023-08-07 00:15:00|14.12|13.92|14.08|13.88|14.12|13.92|14.07|13.87|19
1691367600000|2023-08-07 00:20:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|16
1691367900000|2023-08-07 00:25:00|14.05|13.85|14.02|13.82|14.05|13.85|14.02|13.82|14
1691368200000|2023-08-07 00:30:00|14.01|13.81|13.98|13.78|14.02|13.82|13.98|13.78|34
1691368500000|2023-08-07 00:35:00|13.97|13.77|13.97|13.77|13.98|13.78|13.95|13.75|23
1691368800000|2023-08-07 00:40:00|13.96|13.76|14.02|13.82|14.03|13.83|13.95|13.75|23
1691369100000|2023-08-07 00:45:00|14.01|13.81|13.99|13.79|14.04|13.84|13.99|13.79|23
1691369400000|2023-08-07 00:50:00|13.98|13.78|13.97|13.77|13.99|13.79|13.97|13.77|16
1691369700000|2023-08-07 00:55:00|13.98|13.78|13.98|13.78|13.98|13.78|13.97|13.77|15
1691370000000|2023-08-07 01:00:00|13.97|13.77|14.01|13.81|14.01|13.81|13.97|13.77|7
1691370300000|2023-08-07 01:05:00|14.02|13.82|14.04|13.84|14.04|13.84|14.01|13.81|9
1691370600000|2023-08-07 01:10:00|14.05|13.85|14.07|13.87|14.09|13.89|14.05|13.85|15
1691370900000|2023-08-07 01:15:00|14.08|13.88|14.11|13.91|14.11|13.91|14.07|13.87|12
1691371200000|2023-08-07 01:20:00|14.12|13.92|14.16|13.96|14.16|13.96|14.12|13.92|15
1691371500000|2023-08-07 01:25:00|14.15|13.95|14.26|14.06|14.26|14.06|14.15|13.95|17
1691371800000|2023-08-07 01:30:00|14.25|14.05|14.18|13.98|14.27|14.07|14.18|13.98|34
1691372100000|2023-08-07 01:35:00|14.19|13.99|14.18|13.98|14.19|13.99|14.17|13.97|6
1691372400000|2023-08-07 01:40:00|14.19|13.99|14.16|13.96|14.19|13.99|14.16|13.96|6
1691372700000|2023-08-07 01:45:00|14.17|13.97|14.19|13.99|14.2|14|14.16|13.96|7
1691373000000|2023-08-07 01:50:00|14.18|13.98|14.18|13.98|14.21|14.01|14.17|13.97|15
1691373300000|2023-08-07 01:55:00|14.17|13.97|14.16|13.96|14.17|13.97|14.15|13.95|12
1691373600000|2023-08-07 02:00:00|14.17|13.97|14.14|13.94|14.18|13.98|14.14|13.94|8
1691374200000|2023-08-07 02:10:00|14.15|13.95|14.13|13.93|14.15|13.95|14.13|13.93|3
1691374500000|2023-08-07 02:15:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|4
1691374800000|2023-08-07 02:20:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|2
1691375100000|2023-08-07 02:25:00|14.16|13.96|14.15|13.95|14.16|13.96|14.15|13.95|2
1691375400000|2023-08-07 02:30:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|5
1691375700000|2023-08-07 02:35:00|14.13|13.93|14.17|13.97|14.17|13.97|14.13|13.93|15
1691376000000|2023-08-07 02:40:00|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|5
1691376300000|2023-08-07 02:45:00|14.15|13.95|14.14|13.94|14.16|13.96|14.14|13.94|10
1691376600000|2023-08-07 02:50:00|14.15|13.95|14.15|13.95|14.18|13.98|14.15|13.95|11
1691376900000|2023-08-07 02:55:00|14.16|13.96|14.19|13.99|14.19|13.99|14.16|13.96|4
1691377200000|2023-08-07 03:00:00|14.2|14|14.16|13.96|14.2|14|14.16|13.96|27
1691377500000|2023-08-07 03:05:00|14.17|13.97|14.14|13.94|14.17|13.97|14.14|13.94|26
1691377800000|2023-08-07 03:10:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|15
1691378100000|2023-08-07 03:15:00|14.14|13.94|14.17|13.97|14.17|13.97|14.14|13.94|4
1691378400000|2023-08-07 03:20:00|14.16|13.96|14.15|13.95|14.16|13.96|14.15|13.95|2
1691378700000|2023-08-07 03:25:00|14.16|13.96|14.2|14|14.23|14.03|14.16|13.96|31
1691379000000|2023-08-07 03:30:00|14.19|13.99|14.17|13.97|14.2|14|14.17|13.97|31
1691379300000|2023-08-07 03:35:00|14.16|13.96|14.17|13.97|14.18|13.98|14.16|13.96|11
1691379600000|2023-08-07 03:40:00|14.18|13.98|14.17|13.97|14.18|13.98|14.17|13.97|2
1691379900000|2023-08-07 03:45:00|14.16|13.96|14.16|13.96|14.17|13.97|14.16|13.96|5
1691380200000|2023-08-07 03:50:00|14.15|13.95|14.16|13.96|14.16|13.96|14.15|13.95|2
1691380500000|2023-08-07 03:55:00|14.15|13.95|14.18|13.98|14.19|13.99|14.15|13.95|12
1691380800000|2023-08-07 04:00:00|14.17|13.97|14.16|13.96|14.18|13.98|14.15|13.95|16
1691381100000|2023-08-07 04:05:00|14.15|13.95|14.14|13.94|14.16|13.96|14.14|13.94|4
1691381400000|2023-08-07 04:10:00|14.15|13.95|14.14|13.94|14.15|13.95|14.14|13.94|8
1691381700000|2023-08-07 04:15:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|19
1691382000000|2023-08-07 04:20:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|4
1691382300000|2023-08-07 04:25:00|14.15|13.95|14.13|13.93|14.17|13.97|14.13|13.93|6
1691382600000|2023-08-07 04:30:00|14.12|13.92|14.1|13.9|14.13|13.93|14.1|13.9|11
1691382900000|2023-08-07 04:35:00|14.09|13.89|14.08|13.88|14.09|13.89|14.08|13.88|4
1691383200000|2023-08-07 04:40:00|14.09|13.89|14.07|13.87|14.09|13.89|14.07|13.87|11
1691383500000|2023-08-07 04:45:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|6
1691383800000|2023-08-07 04:50:00|14.06|13.86|14.04|13.84|14.06|13.86|14.04|13.84|9
1691384100000|2023-08-07 04:55:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|3
1691384400000|2023-08-07 05:00:00|14.06|13.86|14.02|13.82|14.06|13.86|14.02|13.82|11
1691384700000|2023-08-07 05:05:00|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|10
1691385000000|2023-08-07 05:10:00|14.03|13.83|14.02|13.82|14.03|13.83|14.01|13.81|6
1691385300000|2023-08-07 05:15:00|14.01|13.81|14|13.8|14.02|13.82|14|13.8|6
1691385600000|2023-08-07 05:20:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|5
1691385900000|2023-08-07 05:25:00|14|13.8|14.01|13.81|14.01|13.81|14|13.8|22
1691386200000|2023-08-07 05:30:00|14.02|13.82|14.04|13.84|14.04|13.84|14.02|13.82|7
1691386500000|2023-08-07 05:35:00|14.05|13.85|14.03|13.83|14.05|13.85|14.03|13.83|3
1691386800000|2023-08-07 05:40:00|14.04|13.84|14.03|13.83|14.05|13.85|14.03|13.83|10
1691387100000|2023-08-07 05:45:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|9
1691387400000|2023-08-07 05:50:00|14.05|13.85|14.05|13.85|14.06|13.86|14.05|13.85|5
1691387700000|2023-08-07 05:55:00|14.04|13.84|14.03|13.83|14.06|13.86|14.01|13.81|12
1691388000000|2023-08-07 06:00:00|14.02|13.82|14.01|13.81|14.03|13.83|13.99|13.79|16
1691388300000|2023-08-07 06:05:00|14.02|13.82|14.01|13.81|14.03|13.83|14.01|13.81|10
1691388600000|2023-08-07 06:10:00|14.02|13.82|13.99|13.79|14.02|13.82|13.99|13.79|14
1691388900000|2023-08-07 06:15:00|14|13.8|14|13.8|14.01|13.81|13.98|13.78|11
1691389200000|2023-08-07 06:20:00|13.99|13.79|14|13.8|14.01|13.81|13.99|13.79|4
1691389500000|2023-08-07 06:25:00|14.01|13.81|13.97|13.77|14.01|13.81|13.93|13.73|43
1691389800000|2023-08-07 06:30:00|13.96|13.76|13.99|13.79|14|13.8|13.95|13.75|20
1691390100000|2023-08-07 06:35:00|13.98|13.78|13.95|13.75|13.99|13.79|13.95|13.75|54
1691390400000|2023-08-07 06:40:00|13.96|13.76|13.97|13.77|13.97|13.77|13.94|13.74|20
1691390700000|2023-08-07 06:45:00|13.96|13.76|13.97|13.77|13.97|13.77|13.94|13.74|20
1691391000000|2023-08-07 06:50:00|13.96|13.76|13.94|13.74|13.96|13.76|13.93|13.73|9
1691391300000|2023-08-07 06:55:00|13.93|13.73|13.93|13.73|13.94|13.74|13.92|13.72|15
1691391600000|2023-08-07 07:00:00|13.94|13.74|13.95|13.75|13.96|13.76|13.93|13.73|18
1691391900000|2023-08-07 07:05:00|13.96|13.76|13.96|13.76|13.97|13.77|13.95|13.75|11
1691392200000|2023-08-07 07:10:00|13.95|13.75|13.94|13.74|13.96|13.76|13.94|13.74|4
1691392500000|2023-08-07 07:15:00|13.95|13.75|13.97|13.77|13.98|13.78|13.95|13.75|23
1691392800000|2023-08-07 07:20:00|13.98|13.78|13.98|13.78|13.98|13.78|13.96|13.76|71
1691393100000|2023-08-07 07:25:00|13.97|13.77|13.96|13.76|13.98|13.78|13.94|13.74|18
1691393400000|2023-08-07 07:30:00|13.97|13.77|14|13.8|14|13.8|13.97|13.77|8
1691393700000|2023-08-07 07:35:00|13.99|13.79|13.99|13.79|13.99|13.79|13.97|13.77|7
1691394000000|2023-08-07 07:40:00|13.98|13.78|13.96|13.76|13.98|13.78|13.96|13.76|3
1691394300000|2023-08-07 07:45:00|13.95|13.75|13.96|13.76|13.96|13.76|13.94|13.74|16
1691394600000|2023-08-07 07:50:00|13.95|13.75|13.92|13.72|13.97|13.77|13.88|13.68|50
1691394900000|2023-08-07 07:55:00|13.93|13.73|13.97|13.77|13.97|13.77|13.92|13.72|39
1691395200000|2023-08-07 08:00:00|13.96|13.76|14|13.8|14|13.8|13.95|13.75|17
1691395500000|2023-08-07 08:05:00|13.99|13.79|14.02|13.82|14.02|13.82|13.98|13.78|14
1691395800000|2023-08-07 08:10:00|14.01|13.81|14.03|13.83|14.03|13.83|14.01|13.81|17
1691396100000|2023-08-07 08:15:00|14.04|13.84|14.02|13.82|14.04|13.84|14.02|13.82|21
1691396400000|2023-08-07 08:20:00|14.03|13.83|14.06|13.86|14.07|13.87|14.03|13.83|58
1691396700000|2023-08-07 08:25:00|14.05|13.85|14.06|13.86|14.07|13.87|14.05|13.85|10
1691397000000|2023-08-07 08:30:00|14.05|13.85|14.06|13.86|14.07|13.87|14.05|13.85|18
1691397300000|2023-08-07 08:35:00|14.05|13.85|14.08|13.88|14.08|13.88|14.05|13.85|18
1691397600000|2023-08-07 08:40:00|14.09|13.89|14.09|13.89|14.12|13.92|14.09|13.89|51
1691397900000|2023-08-07 08:45:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|35
1691398200000|2023-08-07 08:50:00|14.09|13.89|14.14|13.94|14.14|13.94|14.09|13.89|20
1691398500000|2023-08-07 08:55:00|14.13|13.93|14.15|13.95|14.18|13.98|14.12|13.92|85
1691398800000|2023-08-07 09:00:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|12
1691399100000|2023-08-07 09:05:00|14.16|13.96|14.17|13.97|14.22|14.02|14.16|13.96|38
1691399400000|2023-08-07 09:10:00|14.18|13.98|14.19|13.99|14.19|13.99|14.17|13.97|8
1691399700000|2023-08-07 09:15:00|14.2|14|14.23|14.03|14.23|14.03|14.19|13.99|42
1691400000000|2023-08-07 09:20:00|14.25|14.05|14.31|14.11|14.31|14.11|14.25|14.05|8
1691400300000|2023-08-07 09:25:00|14.32|14.12|14.32|14.12|14.36|14.16|14.29|14.09|44
1691400600000|2023-08-07 09:30:00|14.33|14.13|14.4|14.2|14.4|14.2|14.32|14.12|56
1691400900000|2023-08-07 09:35:00|14.39|14.19|14.37|14.17|14.42|14.22|14.37|14.17|18
1691401200000|2023-08-07 09:40:00|14.36|14.16|14.28|14.08|14.37|14.17|14.27|14.07|23
1691401500000|2023-08-07 09:45:00|14.29|14.09|14.25|14.05|14.29|14.09|14.25|14.05|23
1691401800000|2023-08-07 09:50:00|14.26|14.06|14.23|14.03|14.26|14.06|14.22|14.02|26
1691402100000|2023-08-07 09:55:00|14.24|14.04|14.24|14.04|14.26|14.06|14.23|14.03|14
1691402400000|2023-08-07 10:00:00|14.25|14.05|14.25|14.05|14.28|14.08|14.24|14.04|25
1691402700000|2023-08-07 10:05:00|14.24|14.04|14.22|14.02|14.25|14.05|14.22|14.02|15
1691403000000|2023-08-07 10:10:00|14.21|14.01|14.22|14.02|14.22|14.02|14.21|14.01|4
1691403300000|2023-08-07 10:15:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|21
1691403600000|2023-08-07 10:20:00|14.2|14|14.19|13.99|14.21|14.01|14.18|13.98|40
1691403900000|2023-08-07 10:25:00|14.2|14|14.18|13.98|14.21|14.01|14.17|13.97|19
1691404200000|2023-08-07 10:30:00|14.19|13.99|14.19|13.99|14.21|14.01|14.19|13.99|45
1691404500000|2023-08-07 10:35:00|14.2|14|14.2|14|14.2|14|14.19|13.99|3
1691404800000|2023-08-07 10:40:00|14.21|14.01|14.23|14.03|14.23|14.03|14.2|14|9
1691405100000|2023-08-07 10:45:00|14.22|14.02|14.21|14.01|14.23|14.03|14.21|14.01|20
1691405400000|2023-08-07 10:50:00|14.2|14|14.17|13.97|14.2|14|14.15|13.95|33
1691405700000|2023-08-07 10:55:00|14.16|13.96|14.2|14|14.2|14|14.16|13.96|7
1691406000000|2023-08-07 11:00:00|14.21|14.01|14.21|14.01|14.21|14.01|14.21|14.01|1
1691406300000|2023-08-07 11:05:00|14.22|14.02|14.21|14.01|14.23|14.03|14.21|14.01|10
1691406600000|2023-08-07 11:10:00|14.22|14.02|14.24|14.04|14.24|14.04|14.22|14.02|5
1691406900000|2023-08-07 11:15:00|14.23|14.03|14.25|14.05|14.27|14.07|14.22|14.02|37
1691407200000|2023-08-07 11:20:00|14.24|14.04|14.25|14.05|14.27|14.07|14.24|14.04|46
1691407500000|2023-08-07 11:25:00|14.24|14.04|14.22|14.02|14.25|14.05|14.22|14.02|33
1691407800000|2023-08-07 11:30:00|14.21|14.01|14.24|14.04|14.24|14.04|14.21|14.01|20
1691408100000|2023-08-07 11:35:00|14.25|14.05|14.25|14.05|14.27|14.07|14.23|14.03|23
1691408400000|2023-08-07 11:40:00|14.26|14.06|14.26|14.06|14.29|14.09|14.25|14.05|75
1691408700000|2023-08-07 11:45:00|14.27|14.07|14.27|14.07|14.28|14.08|14.24|14.04|51
1691409000000|2023-08-07 11:50:00|14.26|14.06|14.26|14.06|14.27|14.07|14.24|14.04|34
1691409300000|2023-08-07 11:55:00|14.25|14.05|14.23|14.03|14.26|14.06|14.22|14.02|13
1691409600000|2023-08-07 12:00:00|14.22|14.02|14.23|14.03|14.24|14.04|14.21|14.01|25
1691409900000|2023-08-07 12:05:00|14.22|14.02|14.24|14.04|14.24|14.04|14.22|14.02|27
1691410200000|2023-08-07 12:10:00|14.25|14.05|14.27|14.07|14.27|14.07|14.24|14.04|17
1691410500000|2023-08-07 12:15:00|14.26|14.06|14.21|14.01|14.27|14.07|14.2|14|26
1691410800000|2023-08-07 12:20:00|14.2|14|14.22|14.02|14.24|14.04|14.19|13.99|21
1691411100000|2023-08-07 12:25:00|14.23|14.03|14.19|13.99|14.24|14.04|14.19|13.99|25
1691411400000|2023-08-07 12:30:00|14.2|14|14.29|14.09|14.29|14.09|14.2|14|37
1691411700000|2023-08-07 12:35:00|14.28|14.08|14.27|14.07|14.32|14.12|14.27|14.07|56
1691412000000|2023-08-07 12:40:00|14.26|14.06|14.26|14.06|14.27|14.07|14.24|14.04|35
1691412300000|2023-08-07 12:45:00|14.25|14.05|14.29|14.09|14.29|14.09|14.25|14.05|19
1691412600000|2023-08-07 12:50:00|14.28|14.08|14.29|14.09|14.31|14.11|14.28|14.08|28
1691412900000|2023-08-07 12:55:00|14.28|14.08|14.26|14.06|14.29|14.09|14.23|14.03|19
1691413200000|2023-08-07 13:00:00|14.27|14.07|14.27|14.07|14.3|14.1|14.26|14.06|19
1691413500000|2023-08-07 13:05:00|14.28|14.08|14.41|14.21|14.43|14.23|14.28|14.08|51
1691413800000|2023-08-07 13:10:00|14.4|14.2|14.35|14.15|14.41|14.21|14.32|14.12|112
1691414100000|2023-08-07 13:15:00|14.36|14.16|14.36|14.16|14.39|14.19|14.33|14.13|103
1691414400000|2023-08-07 13:20:00|14.35|14.15|14.35|14.15|14.4|14.2|14.32|14.12|72
1691414700000|2023-08-07 13:25:00|14.36|14.16|14.43|14.23|14.43|14.23|14.35|14.15|42
1691415000000|2023-08-07 13:30:00|14.42|14.22|14.39|14.19|14.43|14.23|14.38|14.18|56
1691415300000|2023-08-07 13:35:00|14.4|14.2|14.43|14.23|14.47|14.27|14.37|14.17|81
1691415600000|2023-08-07 13:40:00|14.42|14.22|14.32|14.12|14.45|14.25|14.31|14.11|75
1691415900000|2023-08-07 13:45:00|14.33|14.13|14.36|14.16|14.4|14.2|14.33|14.13|104
1691416200000|2023-08-07 13:50:00|14.37|14.17|14.37|14.17|14.41|14.21|14.34|14.14|69
1691416500000|2023-08-07 13:55:00|14.38|14.18|14.38|14.18|14.41|14.21|14.35|14.15|70
1691416800000|2023-08-07 14:00:00|14.37|14.17|14.37|14.17|14.41|14.21|14.31|14.11|115
1691417100000|2023-08-07 14:05:00|14.38|14.18|14.43|14.23|14.44|14.24|14.37|14.17|46
1691417400000|2023-08-07 14:10:00|14.44|14.24|14.37|14.17|14.44|14.24|14.37|14.17|62
1691417700000|2023-08-07 14:15:00|14.36|14.16|14.32|14.12|14.38|14.18|14.3|14.1|101
1691418000000|2023-08-07 14:20:00|14.31|14.11|14.28|14.08|14.32|14.12|14.26|14.06|62
1691418300000|2023-08-07 14:25:00|14.29|14.09|14.23|14.03|14.29|14.09|14.2|14|89
1691418600000|2023-08-07 14:30:00|14.22|14.02|14.39|14.19|14.39|14.19|14.19|13.99|124
1691418900000|2023-08-07 14:35:00|14.4|14.2|14.31|14.11|14.4|14.2|14.3|14.1|118
1691419200000|2023-08-07 14:40:00|14.3|14.1|14.34|14.14|14.39|14.19|14.3|14.1|81
1691419500000|2023-08-07 14:45:00|14.33|14.13|14.37|14.17|14.4|14.2|14.33|14.13|69
1691419800000|2023-08-07 14:50:00|14.36|14.16|14.32|14.12|14.36|14.16|14.3|14.1|57
1691420100000|2023-08-07 14:55:00|14.31|14.11|14.3|14.1|14.34|14.14|14.27|14.07|70
1691420400000|2023-08-07 15:00:00|14.29|14.09|14.27|14.07|14.31|14.11|14.26|14.06|65
1691420700000|2023-08-07 15:05:00|14.26|14.06|14.22|14.02|14.29|14.09|14.2|14|95
1691421000000|2023-08-07 15:10:00|14.23|14.03|14.25|14.05|14.27|14.07|14.22|14.02|64
1691421300000|2023-08-07 15:15:00|14.24|14.04|14.15|13.95|14.24|14.04|14.14|13.94|102
1691421600000|2023-08-07 15:20:00|14.14|13.94|14.14|13.94|14.18|13.98|14.11|13.91|85
1691421900000|2023-08-07 15:25:00|14.15|13.95|14.15|13.95|14.16|13.96|14.13|13.93|99
1691422200000|2023-08-07 15:30:00|14.14|13.94|14.18|13.98|14.19|13.99|14.11|13.91|131
1691422500000|2023-08-07 15:35:00|14.17|13.97|14.14|13.94|14.23|14.03|14.13|13.93|92
1691422800000|2023-08-07 15:40:00|14.15|13.95|14.14|13.94|14.21|14.01|14.13|13.93|42
1691423100000|2023-08-07 15:45:00|14.13|13.93|14.12|13.92|14.14|13.94|14.1|13.9|80
1691423400000|2023-08-07 15:50:00|14.11|13.91|14.11|13.91|14.13|13.93|14.1|13.9|47
1691423700000|2023-08-07 15:55:00|14.1|13.9|14.1|13.9|14.13|13.93|14.09|13.89|43
1691424000000|2023-08-07 16:00:00|14.11|13.91|14.07|13.87|14.12|13.92|14.01|13.81|83
1691424300000|2023-08-07 16:05:00|14.08|13.88|14.02|13.82|14.09|13.89|14.01|13.81|38
1691424600000|2023-08-07 16:10:00|14.01|13.81|13.97|13.77|14.01|13.81|13.94|13.74|53
1691424900000|2023-08-07 16:15:00|13.98|13.78|13.92|13.72|13.98|13.78|13.8|13.6|221
1691425200000|2023-08-07 16:20:00|13.93|13.73|14.02|13.82|14.03|13.83|13.91|13.71|78
1691425500000|2023-08-07 16:25:00|14.01|13.81|14.05|13.85|14.07|13.87|14|13.8|31
1691425800000|2023-08-07 16:30:00|14.04|13.84|13.96|13.76|14.04|13.84|13.95|13.75|27
1691426100000|2023-08-07 16:35:00|13.95|13.75|13.94|13.74|13.96|13.76|13.93|13.73|22
1691426400000|2023-08-07 16:40:00|13.93|13.73|13.94|13.74|13.95|13.75|13.89|13.69|38
1691426700000|2023-08-07 16:45:00|13.93|13.73|13.92|13.72|13.93|13.73|13.88|13.68|28
1691427000000|2023-08-07 16:50:00|13.93|13.73|13.94|13.74|13.96|13.76|13.9|13.7|30
1691427300000|2023-08-07 16:55:00|13.95|13.75|13.95|13.75|13.95|13.75|13.91|13.71|35
1691427600000|2023-08-07 17:00:00|13.94|13.74|13.98|13.78|13.98|13.78|13.93|13.73|31
1691427900000|2023-08-07 17:05:00|13.99|13.79|14.01|13.81|14.01|13.81|13.97|13.77|63
1691428200000|2023-08-07 17:10:00|14.02|13.82|14.04|13.84|14.06|13.86|14.01|13.81|57
1691428500000|2023-08-07 17:15:00|14.03|13.83|14.09|13.89|14.09|13.89|14.01|13.81|41
1691428800000|2023-08-07 17:20:00|14.08|13.88|14.07|13.87|14.12|13.92|14.07|13.87|94
1691429100000|2023-08-07 17:25:00|14.08|13.88|14.09|13.89|14.15|13.95|14.07|13.87|88
1691429400000|2023-08-07 17:30:00|14.1|13.9|14.02|13.82|14.1|13.9|13.99|13.79|139
1691429700000|2023-08-07 17:35:00|14.03|13.83|14.02|13.82|14.07|13.87|14.01|13.81|76
1691430000000|2023-08-07 17:40:00|14.01|13.81|14.08|13.88|14.08|13.88|13.98|13.78|82
1691430300000|2023-08-07 17:45:00|14.09|13.89|14.04|13.84|14.09|13.89|14.03|13.83|40
1691430600000|2023-08-07 17:50:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|94
1691430900000|2023-08-07 17:55:00|14.05|13.85|14.12|13.92|14.14|13.94|14.05|13.85|26
1691431200000|2023-08-07 18:00:00|14.11|13.91|14.15|13.95|14.15|13.95|14.08|13.88|69
1691431500000|2023-08-07 18:05:00|14.14|13.94|14.24|14.04|14.24|14.04|14.14|13.94|90
1691431800000|2023-08-07 18:10:00|14.25|14.05|14.33|14.13|14.36|14.16|14.25|14.05|203
1691432100000|2023-08-07 18:15:00|14.34|14.14|14.31|14.11|14.37|14.17|14.28|14.08|158
1691432400000|2023-08-07 18:20:00|14.32|14.12|14.24|14.04|14.32|14.12|14.23|14.03|91
1691432700000|2023-08-07 18:25:00|14.23|14.03|14.22|14.02|14.24|14.04|14.2|14|170
1691433000000|2023-08-07 18:30:00|14.21|14.01|14.23|14.03|14.24|14.04|14.19|13.99|178
1691433300000|2023-08-07 18:35:00|14.24|14.04|14.19|13.99|14.26|14.06|14.19|13.99|94
1691433600000|2023-08-07 18:40:00|14.2|14|14.18|13.98|14.2|14|14.17|13.97|107
1691433900000|2023-08-07 18:45:00|14.17|13.97|14.15|13.95|14.19|13.99|14.13|13.93|121
1691434200000|2023-08-07 18:50:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|45
1691434500000|2023-08-07 18:55:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|90
1691434800000|2023-08-07 19:00:00|14.15|13.95|14.14|13.94|14.15|13.95|14.12|13.92|28
1691435100000|2023-08-07 19:05:00|14.13|13.93|14.13|13.93|14.15|13.95|14.12|13.92|21
1691435400000|2023-08-07 19:10:00|14.12|13.92|14.15|13.95|14.16|13.96|14.12|13.92|22
1691435700000|2023-08-07 19:15:00|14.14|13.94|14.13|13.93|14.15|13.95|14.13|13.93|22
1691436000000|2023-08-07 19:20:00|14.14|13.94|14.11|13.91|14.15|13.95|14.1|13.9|38
1691436300000|2023-08-07 19:25:00|14.1|13.9|14.08|13.88|14.11|13.91|14.08|13.88|15
1691436600000|2023-08-07 19:30:00|14.07|13.87|14.12|13.92|14.12|13.92|14.07|13.87|46
1691436900000|2023-08-07 19:35:00|14.11|13.91|14.13|13.93|14.14|13.94|14.11|13.91|27
1691437200000|2023-08-07 19:40:00|14.12|13.92|14.11|13.91|14.12|13.92|14.09|13.89|46
1691437500000|2023-08-07 19:45:00|14.1|13.9|14.1|13.9|14.12|13.92|14.1|13.9|33
1691437800000|2023-08-07 19:50:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|35
1691438100000|2023-08-07 19:55:00|14.12|13.92|14.15|13.95|14.16|13.96|14.11|13.91|74
1691438400000|2023-08-07 20:00:00|14.16|13.96|14.18|13.98|14.18|13.98|14.15|13.95|107
1691438700000|2023-08-07 20:05:00|14.19|13.99|14.19|13.99|14.19|13.99|14.17|13.97|37
1691439000000|2023-08-07 20:10:00|14.18|13.98|14.13|13.93|14.19|13.99|14.13|13.93|42
1691439300000|2023-08-07 20:15:00|14.14|13.94|14.19|13.99|14.2|14|14.14|13.94|34
1691439600000|2023-08-07 20:20:00|14.2|14|14.17|13.97|14.2|14|14.16|13.96|42
1691439900000|2023-08-07 20:25:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|66
1691440200000|2023-08-07 20:30:00|14.18|13.98|14.22|14.02|14.22|14.02|14.17|13.97|45
1691440500000|2023-08-07 20:35:00|14.21|14.01|14.24|14.04|14.24|14.04|14.21|14.01|42
1691440800000|2023-08-07 20:40:00|14.23|14.03|14.22|14.02|14.24|14.04|14.22|14.02|112
1691441100000|2023-08-07 20:45:00|14.23|14.03|14.23|14.03|14.25|14.05|14.22|14.02|89
1691441400000|2023-08-07 20:50:00|14.22|14.02|14.23|14.03|14.24|14.04|14.22|14.02|56
1691441700000|2023-08-07 20:55:00|14.24|14.04|14.25|14.05|14.26|14.06|14.22|14.02|67
1691442000000|2023-08-07 21:00:00|14.26|14.06|14.29|14.09|14.3|14.1|14.25|14.05|24
1691442300000|2023-08-07 21:05:00|14.3|14.1|14.31|14.11|14.32|14.12|14.29|14.09|26
1691442600000|2023-08-07 21:10:00|14.3|14.1|14.27|14.07|14.31|14.11|14.27|14.07|10
1691442900000|2023-08-07 21:15:00|14.28|14.08|14.27|14.07|14.29|14.09|14.25|14.05|14
1691443200000|2023-08-07 21:20:00|14.26|14.06|14.32|14.12|14.32|14.12|14.26|14.06|11
1691443500000|2023-08-07 21:25:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|9
1691443800000|2023-08-07 21:30:00|14.32|14.12|14.29|14.09|14.33|14.13|14.29|14.09|20
1691444100000|2023-08-07 21:35:00|14.28|14.08|14.24|14.04|14.28|14.08|14.24|14.04|27
1691444400000|2023-08-07 21:40:00|14.25|14.05|14.25|14.05|14.25|14.05|14.24|14.04|17
1691444700000|2023-08-07 21:45:00|14.26|14.06|14.29|14.09|14.29|14.09|14.25|14.05|6
1691445000000|2023-08-07 21:50:00|14.28|14.08|14.28|14.08|14.28|14.08|14.28|14.08|1
1691445300000|2023-08-07 21:55:00|14.29|14.09|14.27|14.07|14.33|14.13|14.27|14.07|35
1691445600000|2023-08-07 22:00:00|14.28|14.08|14.31|14.11|14.32|14.12|14.28|14.08|114
1691445900000|2023-08-07 22:05:00|14.3|14.1|14.3|14.1|14.31|14.11|14.28|14.08|67
1691446200000|2023-08-07 22:10:00|14.29|14.09|14.31|14.11|14.31|14.11|14.28|14.08|45
1691446500000|2023-08-07 22:15:00|14.32|14.12|14.3|14.1|14.32|14.12|14.29|14.09|43
1691446800000|2023-08-07 22:20:00|14.29|14.09|14.29|14.09|14.31|14.11|14.29|14.09|43
1691447100000|2023-08-07 22:25:00|14.3|14.1|14.3|14.1|14.3|14.1|14.29|14.09|3
1691447400000|2023-08-07 22:30:00|14.29|14.09|14.32|14.12|14.32|14.12|14.29|14.09|38
1691447700000|2023-08-07 22:35:00|14.33|14.13|14.38|14.18|14.38|14.18|14.32|14.12|140
1691448000000|2023-08-07 22:40:00|14.37|14.17|14.4|14.2|14.42|14.22|14.37|14.17|124
1691448300000|2023-08-07 22:45:00|14.41|14.21|14.41|14.21|14.43|14.23|14.4|14.2|140
1691448600000|2023-08-07 22:50:00|14.4|14.2|14.36|14.16|14.4|14.2|14.35|14.15|53
1691448900000|2023-08-07 22:55:00|14.37|14.17|14.37|14.17|14.39|14.19|14.36|14.16|95
1691449200000|2023-08-07 23:00:00|14.38|14.18|14.36|14.16|14.39|14.19|14.35|14.15|35
1691449500000|2023-08-07 23:05:00|14.35|14.15|14.32|14.12|14.36|14.16|14.31|14.11|106
1691449800000|2023-08-07 23:10:00|14.33|14.13|14.33|14.13|14.35|14.15|14.32|14.12|177
1691450100000|2023-08-07 23:15:00|14.32|14.12|14.33|14.13|14.34|14.14|14.31|14.11|106
1691450400000|2023-08-07 23:20:00|14.32|14.12|14.31|14.11|14.34|14.14|14.3|14.1|104
1691450700000|2023-08-07 23:25:00|14.3|14.1|14.33|14.13|14.34|14.14|14.3|14.1|98
1691451000000|2023-08-07 23:30:00|14.34|14.14|14.33|14.13|14.36|14.16|14.32|14.12|125
1691451300000|2023-08-07 23:35:00|14.32|14.12|14.38|14.18|14.39|14.19|14.32|14.12|141
1691451600000|2023-08-07 23:40:00|14.37|14.17|14.38|14.18|14.39|14.19|14.36|14.16|246
1691451900000|2023-08-07 23:45:00|14.39|14.19|14.41|14.21|14.43|14.23|14.38|14.18|189
1691452200000|2023-08-07 23:50:00|14.4|14.2|14.42|14.22|14.42|14.22|14.38|14.18|166
1691452500000|2023-08-07 23:55:00|14.43|14.23|14.4|14.2|14.44|14.24|14.39|14.19|188
1691452800000|2023-08-08 00:00:00|14.39|14.19|14.36|14.16|14.4|14.2|14.35|14.15|161
1691453100000|2023-08-08 00:05:00|14.37|14.17|14.36|14.16|14.38|14.18|14.35|14.15|151
1691453400000|2023-08-08 00:10:00|14.35|14.15|14.34|14.14|14.36|14.16|14.31|14.11|186
1691453700000|2023-08-08 00:15:00|14.33|14.13|14.33|14.13|14.37|14.17|14.32|14.12|179
1691454000000|2023-08-08 00:20:00|14.34|14.14|14.35|14.15|14.37|14.17|14.33|14.13|216
1691454300000|2023-08-08 00:25:00|14.34|14.14|14.32|14.12|14.36|14.16|14.31|14.11|223
1691454600000|2023-08-08 00:30:00|14.33|14.13|14.32|14.12|14.33|14.13|14.28|14.08|171
1691454900000|2023-08-08 00:35:00|14.33|14.13|14.35|14.15|14.38|14.18|14.32|14.12|232
1691455200000|2023-08-08 00:40:00|14.34|14.14|14.36|14.16|14.38|14.18|14.32|14.12|192
1691455500000|2023-08-08 00:45:00|14.35|14.15|14.39|14.19|14.39|14.19|14.34|14.14|157
1691455800000|2023-08-08 00:50:00|14.38|14.18|14.39|14.19|14.39|14.19|14.36|14.16|96
1691456100000|2023-08-08 00:55:00|14.4|14.2|14.45|14.25|14.46|14.26|14.39|14.19|168
1691456400000|2023-08-08 01:00:00|14.46|14.26|14.39|14.19|14.46|14.26|14.38|14.18|80
1691456700000|2023-08-08 01:05:00|14.38|14.18|14.32|14.12|14.39|14.19|14.32|14.12|91
1691457000000|2023-08-08 01:10:00|14.33|14.13|14.32|14.12|14.34|14.14|14.31|14.11|84
1691457300000|2023-08-08 01:15:00|14.31|14.11|14.33|14.13|14.34|14.14|14.31|14.11|81
1691457600000|2023-08-08 01:20:00|14.32|14.12|14.33|14.13|14.34|14.14|14.3|14.1|74
1691457900000|2023-08-08 01:25:00|14.32|14.12|14.31|14.11|14.37|14.17|14.3|14.1|114
1691458200000|2023-08-08 01:30:00|14.32|14.12|14.31|14.11|14.33|14.13|14.3|14.1|81
1691458500000|2023-08-08 01:35:00|14.3|14.1|14.3|14.1|14.32|14.12|14.29|14.09|89
1691458800000|2023-08-08 01:40:00|14.31|14.11|14.31|14.11|14.33|14.13|14.28|14.08|115
1691459100000|2023-08-08 01:45:00|14.32|14.12|14.33|14.13|14.34|14.14|14.32|14.12|84
1691459400000|2023-08-08 01:50:00|14.32|14.12|14.27|14.07|14.33|14.13|14.26|14.06|142
1691459700000|2023-08-08 01:55:00|14.28|14.08|14.3|14.1|14.3|14.1|14.27|14.07|127
1691460000000|2023-08-08 02:00:00|14.29|14.09|14.31|14.11|14.31|14.11|14.26|14.06|186
1691460300000|2023-08-08 02:05:00|14.3|14.1|14.29|14.09|14.31|14.11|14.28|14.08|91
1691460600000|2023-08-08 02:10:00|14.28|14.08|14.29|14.09|14.29|14.09|14.27|14.07|88
1691460900000|2023-08-08 02:15:00|14.3|14.1|14.27|14.07|14.31|14.11|14.27|14.07|79
1691461200000|2023-08-08 02:20:00|14.28|14.08|14.26|14.06|14.28|14.08|14.26|14.06|105
1691461500000|2023-08-08 02:25:00|14.25|14.05|14.26|14.06|14.26|14.06|14.25|14.05|36
1691461800000|2023-08-08 02:30:00|14.25|14.05|14.26|14.06|14.27|14.07|14.25|14.05|66
1691462100000|2023-08-08 02:35:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|78
1691462400000|2023-08-08 02:40:00|14.25|14.05|14.25|14.05|14.26|14.06|14.24|14.04|51
1691462700000|2023-08-08 02:45:00|14.26|14.06|14.23|14.03|14.26|14.06|14.22|14.02|126
1691463000000|2023-08-08 02:50:00|14.22|14.02|14.23|14.03|14.24|14.04|14.22|14.02|94
1691463300000|2023-08-08 02:55:00|14.24|14.04|14.23|14.03|14.24|14.04|14.22|14.02|110
1691463600000|2023-08-08 03:00:00|14.22|14.02|14.24|14.04|14.24|14.04|14.22|14.02|93
1691463900000|2023-08-08 03:05:00|14.23|14.03|14.2|14|14.24|14.04|14.2|14|132
1691464200000|2023-08-08 03:10:00|14.21|14.01|14.21|14.01|14.21|14.01|14.19|13.99|73
1691464500000|2023-08-08 03:15:00|14.2|14|14.19|13.99|14.21|14.01|14.18|13.98|44
1691464800000|2023-08-08 03:20:00|14.18|13.98|14.19|13.99|14.2|14|14.18|13.98|36
1691465100000|2023-08-08 03:25:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|33
1691465400000|2023-08-08 03:30:00|14.17|13.97|14.2|14|14.2|14|14.17|13.97|24
1691465700000|2023-08-08 03:35:00|14.21|14.01|14.19|13.99|14.21|14.01|14.18|13.98|111
1691466000000|2023-08-08 03:40:00|14.2|14|14.22|14.02|14.23|14.03|14.19|13.99|73
1691466300000|2023-08-08 03:45:00|14.21|14.01|14.25|14.05|14.26|14.06|14.21|14.01|53
1691466600000|2023-08-08 03:50:00|14.24|14.04|14.22|14.02|14.25|14.05|14.21|14.01|105
1691466900000|2023-08-08 03:55:00|14.21|14.01|14.22|14.02|14.23|14.03|14.21|14.01|82
1691467200000|2023-08-08 04:00:00|14.23|14.03|14.2|14|14.23|14.03|14.2|14|42
1691467500000|2023-08-08 04:05:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|10
1691467800000|2023-08-08 04:10:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|25
1691468100000|2023-08-08 04:15:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|112
1691468400000|2023-08-08 04:20:00|14.18|13.98|14.23|14.03|14.24|14.04|14.17|13.97|106
1691468700000|2023-08-08 04:25:00|14.24|14.04|14.26|14.06|14.26|14.06|14.23|14.03|31
1691469000000|2023-08-08 04:30:00|14.25|14.05|14.3|14.1|14.31|14.11|14.24|14.04|133
1691469300000|2023-08-08 04:35:00|14.31|14.11|14.32|14.12|14.33|14.13|14.3|14.1|120
1691469600000|2023-08-08 04:40:00|14.33|14.13|14.3|14.1|14.33|14.13|14.29|14.09|152
1691469900000|2023-08-08 04:45:00|14.31|14.11|14.29|14.09|14.31|14.11|14.28|14.08|67
1691470200000|2023-08-08 04:50:00|14.28|14.08|14.29|14.09|14.29|14.09|14.27|14.07|54
1691470500000|2023-08-08 04:55:00|14.3|14.1|14.35|14.15|14.35|14.15|14.29|14.09|24
1691470800000|2023-08-08 05:00:00|14.36|14.16|14.35|14.15|14.36|14.16|14.33|14.13|74
1691471100000|2023-08-08 05:05:00|14.34|14.14|14.31|14.11|14.35|14.15|14.31|14.11|40
1691471400000|2023-08-08 05:10:00|14.32|14.12|14.3|14.1|14.32|14.12|14.29|14.09|69
1691471700000|2023-08-08 05:15:00|14.31|14.11|14.27|14.07|14.32|14.12|14.27|14.07|61
1691472000000|2023-08-08 05:20:00|14.28|14.08|14.23|14.03|14.28|14.08|14.22|14.02|117
1691472300000|2023-08-08 05:25:00|14.24|14.04|14.24|14.04|14.26|14.06|14.22|14.02|203
1691472600000|2023-08-08 05:30:00|14.23|14.03|14.19|13.99|14.24|14.04|14.19|13.99|72
1691472900000|2023-08-08 05:35:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|89
1691473200000|2023-08-08 05:40:00|14.21|14.01|14.23|14.03|14.24|14.04|14.21|14.01|41
1691473500000|2023-08-08 05:45:00|14.24|14.04|14.25|14.05|14.25|14.05|14.22|14.02|70
1691473800000|2023-08-08 05:50:00|14.26|14.06|14.24|14.04|14.26|14.06|14.22|14.02|89
1691474100000|2023-08-08 05:55:00|14.25|14.05|14.21|14.01|14.25|14.05|14.2|14|99
1691474400000|2023-08-08 06:00:00|14.22|14.02|14.19|13.99|14.22|14.02|14.17|13.97|62
1691474700000|2023-08-08 06:05:00|14.18|13.98|14.2|14|14.22|14.02|14.18|13.98|93
1691475000000|2023-08-08 06:10:00|14.19|13.99|14.17|13.97|14.2|14|14.16|13.96|93
1691475300000|2023-08-08 06:15:00|14.18|13.98|14.17|13.97|14.2|14|14.16|13.96|118
1691475600000|2023-08-08 06:20:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|110
1691475900000|2023-08-08 06:25:00|14.16|13.96|14.17|13.97|14.17|13.97|14.15|13.95|32
1691476200000|2023-08-08 06:30:00|14.16|13.96|14.13|13.93|14.17|13.97|14.11|13.91|66
1691476500000|2023-08-08 06:35:00|14.14|13.94|14.13|13.93|14.15|13.95|14.11|13.91|45
1691476800000|2023-08-08 06:40:00|14.12|13.92|14.14|13.94|14.15|13.95|14.12|13.92|25
1691477100000|2023-08-08 06:45:00|14.15|13.95|14.12|13.92|14.15|13.95|14.11|13.91|74
1691477400000|2023-08-08 06:50:00|14.11|13.91|14.11|13.91|14.12|13.92|14.09|13.89|71
1691477700000|2023-08-08 06:55:00|14.1|13.9|14.09|13.89|14.1|13.9|14.08|13.88|78
1691478000000|2023-08-08 07:00:00|14.08|13.88|14.08|13.88|14.09|13.89|14.06|13.86|83
1691478300000|2023-08-08 07:05:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|19
1691478600000|2023-08-08 07:10:00|14.06|13.86|14.04|13.84|14.07|13.87|14.04|13.84|25
1691478900000|2023-08-08 07:15:00|14.05|13.85|14.04|13.84|14.05|13.85|14.03|13.83|10
1691479200000|2023-08-08 07:20:00|14.03|13.83|14.07|13.87|14.07|13.87|14.03|13.83|33
1691479500000|2023-08-08 07:25:00|14.08|13.88|14.07|13.87|14.08|13.88|14.05|13.85|12
1691479800000|2023-08-08 07:30:00|14.06|13.86|14.05|13.85|14.07|13.87|14.03|13.83|40
1691480100000|2023-08-08 07:35:00|14.04|13.84|14.01|13.81|14.04|13.84|14|13.8|20
1691480400000|2023-08-08 07:40:00|14|13.8|14.03|13.83|14.04|13.84|14|13.8|18
1691480700000|2023-08-08 07:45:00|14.02|13.82|14.02|13.82|14.03|13.83|14|13.8|23
1691481000000|2023-08-08 07:50:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|13
1691481300000|2023-08-08 07:55:00|14.02|13.82|14.04|13.84|14.04|13.84|14.01|13.81|7
1691481600000|2023-08-08 08:00:00|14.03|13.83|14.05|13.85|14.06|13.86|13.99|13.79|47
1691481900000|2023-08-08 08:05:00|14.04|13.84|14.01|13.81|14.05|13.85|14.01|13.81|34
1691482200000|2023-08-08 08:10:00|14.02|13.82|14.02|13.82|14.03|13.83|14.01|13.81|85
1691482500000|2023-08-08 08:15:00|14.01|13.81|14.02|13.82|14.04|13.84|14.01|13.81|42
1691482800000|2023-08-08 08:20:00|14.03|13.83|14.04|13.84|14.04|13.84|14.02|13.82|52
1691483100000|2023-08-08 08:25:00|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|34
1691483400000|2023-08-08 08:30:00|14.01|13.81|14.02|13.82|14.02|13.82|14|13.8|73
1691483700000|2023-08-08 08:35:00|14.03|13.83|14.02|13.82|14.03|13.83|14.01|13.81|32
1691484000000|2023-08-08 08:40:00|14.01|13.81|14.02|13.82|14.02|13.82|14.01|13.81|26
1691484300000|2023-08-08 08:45:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|27
1691484600000|2023-08-08 08:50:00|14.02|13.82|14.02|13.82|14.03|13.83|14.01|13.81|31
1691484900000|2023-08-08 08:55:00|14.03|13.83|14.02|13.82|14.03|13.83|14.01|13.81|32
1691485200000|2023-08-08 09:00:00|14.01|13.81|14|13.8|14.02|13.82|13.99|13.79|16
1691485500000|2023-08-08 09:05:00|13.99|13.79|13.98|13.78|14|13.8|13.98|13.78|14
1691485800000|2023-08-08 09:10:00|13.99|13.79|13.99|13.79|13.99|13.79|13.96|13.76|17
1691486100000|2023-08-08 09:15:00|14|13.8|13.98|13.78|14|13.8|13.98|13.78|41
1691486400000|2023-08-08 09:20:00|13.99|13.79|13.97|13.77|13.99|13.79|13.97|13.77|35
1691486700000|2023-08-08 09:25:00|13.98|13.78|13.98|13.78|13.98|13.78|13.96|13.76|11
1691487000000|2023-08-08 09:30:00|13.97|13.77|13.96|13.76|13.97|13.77|13.95|13.75|51
1691487300000|2023-08-08 09:35:00|13.95|13.75|13.96|13.76|13.98|13.78|13.94|13.74|16
1691487600000|2023-08-08 09:40:00|13.97|13.77|13.96|13.76|13.97|13.77|13.95|13.75|28
1691487900000|2023-08-08 09:45:00|13.97|13.77|13.96|13.76|13.97|13.77|13.95|13.75|32
1691488200000|2023-08-08 09:50:00|13.97|13.77|13.96|13.76|13.97|13.77|13.96|13.76|54
1691488500000|2023-08-08 09:55:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|12
1691488800000|2023-08-08 10:00:00|13.99|13.79|13.97|13.77|13.99|13.79|13.96|13.76|33
1691489100000|2023-08-08 10:05:00|13.96|13.76|13.98|13.78|13.98|13.78|13.96|13.76|131
1691489400000|2023-08-08 10:10:00|13.99|13.79|13.97|13.77|13.99|13.79|13.97|13.77|43
1691489700000|2023-08-08 10:15:00|13.96|13.76|13.96|13.76|13.98|13.78|13.96|13.76|125
1691490000000|2023-08-08 10:20:00|13.97|13.77|13.98|13.78|13.99|13.79|13.96|13.76|40
1691490300000|2023-08-08 10:25:00|13.99|13.79|13.99|13.79|13.99|13.79|13.98|13.78|11
1691490600000|2023-08-08 10:30:00|13.98|13.78|14.03|13.83|14.03|13.83|13.98|13.78|72
1691490900000|2023-08-08 10:35:00|14.02|13.82|14.02|13.82|14.02|13.82|14.01|13.81|109
1691491200000|2023-08-08 10:40:00|14.03|13.83|14.04|13.84|14.04|13.84|14.02|13.82|56
1691491500000|2023-08-08 10:45:00|14.03|13.83|14.06|13.86|14.07|13.87|14.03|13.83|106
1691491800000|2023-08-08 10:50:00|14.05|13.85|14.08|13.88|14.08|13.88|14.03|13.83|96
1691492100000|2023-08-08 10:55:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|68
1691492400000|2023-08-08 11:00:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|201
1691492700000|2023-08-08 11:05:00|14.1|13.9|14.14|13.94|14.14|13.94|14.1|13.9|127
1691493000000|2023-08-08 11:10:00|14.13|13.93|14.06|13.86|14.14|13.94|14.05|13.85|152
1691493300000|2023-08-08 11:15:00|14.07|13.87|14.11|13.91|14.11|13.91|14.06|13.86|75
1691493600000|2023-08-08 11:20:00|14.1|13.9|14.11|13.91|14.12|13.92|14.1|13.9|34
1691493900000|2023-08-08 11:25:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|106
1691494200000|2023-08-08 11:30:00|14.12|13.92|14.1|13.9|14.13|13.93|14.09|13.89|139
1691494500000|2023-08-08 11:35:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|55
1691494800000|2023-08-08 11:40:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|65
1691495100000|2023-08-08 11:45:00|14.09|13.89|14.07|13.87|14.09|13.89|14.07|13.87|13
1691495400000|2023-08-08 11:50:00|14.08|13.88|14.11|13.91|14.12|13.92|14.08|13.88|22
1691495700000|2023-08-08 11:55:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|28
1691496000000|2023-08-08 12:00:00|14.12|13.92|14.07|13.87|14.12|13.92|14.06|13.86|88
1691496300000|2023-08-08 12:05:00|14.08|13.88|14.05|13.85|14.08|13.88|14.05|13.85|74
1691496600000|2023-08-08 12:10:00|14.06|13.86|14.07|13.87|14.09|13.89|14.06|13.86|46
1691496900000|2023-08-08 12:15:00|14.08|13.88|14.05|13.85|14.09|13.89|14.05|13.85|107
1691497200000|2023-08-08 12:20:00|14.06|13.86|14.05|13.85|14.07|13.87|14.05|13.85|68
1691497500000|2023-08-08 12:25:00|14.06|13.86|14.07|13.87|14.08|13.88|14.05|13.85|86
1691497800000|2023-08-08 12:30:00|14.08|13.88|14.05|13.85|14.08|13.88|14.03|13.83|94
1691498100000|2023-08-08 12:35:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|93
1691498400000|2023-08-08 12:40:00|14.09|13.89|14.14|13.94|14.14|13.94|14.08|13.88|100
1691498700000|2023-08-08 12:45:00|14.15|13.95|14.24|14.04|14.24|14.04|14.15|13.95|121
1691499000000|2023-08-08 12:50:00|14.25|14.05|14.3|14.1|14.32|14.12|14.24|14.04|300
1691499300000|2023-08-08 12:55:00|14.29|14.09|14.27|14.07|14.34|14.14|14.27|14.07|142
1691499600000|2023-08-08 13:00:00|14.28|14.08|14.29|14.09|14.3|14.1|14.25|14.05|66
1691499900000|2023-08-08 13:05:00|14.3|14.1|14.21|14.01|14.3|14.1|14.21|14.01|80
1691500200000|2023-08-08 13:10:00|14.22|14.02|14.29|14.09|14.29|14.09|14.22|14.02|48
1691500500000|2023-08-08 13:15:00|14.3|14.1|14.3|14.1|14.32|14.12|14.28|14.08|57
1691500800000|2023-08-08 13:20:00|14.29|14.09|14.25|14.05|14.29|14.09|14.24|14.04|71
1691501100000|2023-08-08 13:25:00|14.26|14.06|14.25|14.05|14.26|14.06|14.21|14.01|60
1691501400000|2023-08-08 13:30:00|14.24|14.04|14.23|14.03|14.27|14.07|14.22|14.02|166
1691501700000|2023-08-08 13:35:00|14.24|14.04|14.17|13.97|14.24|14.04|14.17|13.97|240
1691502000000|2023-08-08 13:40:00|14.16|13.96|14.14|13.94|14.16|13.96|14.13|13.93|97
1691502300000|2023-08-08 13:45:00|14.15|13.95|14.14|13.94|14.18|13.98|14.13|13.93|110
1691502600000|2023-08-08 13:50:00|14.15|13.95|14.17|13.97|14.18|13.98|14.13|13.93|73
1691502900000|2023-08-08 13:55:00|14.16|13.96|14.17|13.97|14.19|13.99|14.16|13.96|60
1691503200000|2023-08-08 14:00:00|14.18|13.98|14.23|14.03|14.23|14.03|14.17|13.97|24
1691503500000|2023-08-08 14:05:00|14.24|14.04|14.24|14.04|14.27|14.07|14.22|14.02|36
1691503800000|2023-08-08 14:10:00|14.23|14.03|14.22|14.02|14.31|14.11|14.2|14|183
1691504100000|2023-08-08 14:15:00|14.23|14.03|14.26|14.06|14.32|14.12|14.22|14.02|128
1691504400000|2023-08-08 14:20:00|14.25|14.05|14.24|14.04|14.29|14.09|14.23|14.03|165
1691504700000|2023-08-08 14:25:00|14.23|14.03|14.28|14.08|14.28|14.08|14.23|14.03|52
1691505000000|2023-08-08 14:30:00|14.27|14.07|14.29|14.09|14.29|14.09|14.27|14.07|53
1691505300000|2023-08-08 14:35:00|14.28|14.08|14.29|14.09|14.29|14.09|14.26|14.06|11
1691505600000|2023-08-08 14:40:00|14.28|14.08|14.31|14.11|14.32|14.12|14.28|14.08|16
1691505900000|2023-08-08 14:45:00|14.3|14.1|14.26|14.06|14.31|14.11|14.26|14.06|25
1691506200000|2023-08-08 14:50:00|14.27|14.07|14.24|14.04|14.27|14.07|14.22|14.02|92
1691506500000|2023-08-08 14:55:00|14.23|14.03|14.23|14.03|14.25|14.05|14.22|14.02|69
1691506800000|2023-08-08 15:00:00|14.22|14.02|14.24|14.04|14.25|14.05|14.22|14.02|99
1691507100000|2023-08-08 15:05:00|14.25|14.05|14.26|14.06|14.28|14.08|14.24|14.04|100
1691507400000|2023-08-08 15:10:00|14.25|14.05|14.25|14.05|14.26|14.06|14.24|14.04|65
1691507700000|2023-08-08 15:15:00|14.26|14.06|14.26|14.06|14.27|14.07|14.23|14.03|59
1691508000000|2023-08-08 15:20:00|14.25|14.05|14.26|14.06|14.27|14.07|14.24|14.04|58
1691508300000|2023-08-08 15:25:00|14.27|14.07|14.24|14.04|14.27|14.07|14.23|14.03|44
1691508600000|2023-08-08 15:30:00|14.23|14.03|14.26|14.06|14.26|14.06|14.23|14.03|24
1691508900000|2023-08-08 15:35:00|14.27|14.07|14.31|14.11|14.32|14.12|14.27|14.07|37
1691509200000|2023-08-08 15:40:00|14.3|14.1|14.28|14.08|14.32|14.12|14.27|14.07|101
1691509500000|2023-08-08 15:45:00|14.29|14.09|14.29|14.09|14.32|14.12|14.28|14.08|83
1691509800000|2023-08-08 15:50:00|14.27|14.07|14.27|14.07|14.29|14.09|14.27|14.07|29
1691510100000|2023-08-08 15:55:00|14.28|14.08|14.25|14.05|14.28|14.08|14.24|14.04|44
1691510400000|2023-08-08 16:00:00|14.24|14.04|14.26|14.06|14.28|14.08|14.23|14.03|67
1691510700000|2023-08-08 16:05:00|14.27|14.07|14.31|14.11|14.31|14.11|14.27|14.07|69
1691511000000|2023-08-08 16:10:00|14.3|14.1|14.32|14.12|14.32|14.12|14.3|14.1|51
1691511300000|2023-08-08 16:15:00|14.31|14.11|14.29|14.09|14.34|14.14|14.29|14.09|123
1691511600000|2023-08-08 16:20:00|14.28|14.08|14.3|14.1|14.3|14.1|14.26|14.06|105
1691511900000|2023-08-08 16:25:00|14.29|14.09|14.29|14.09|14.34|14.14|14.28|14.08|105
1691512200000|2023-08-08 16:30:00|14.3|14.1|14.32|14.12|14.32|14.12|14.28|14.08|139
1691512500000|2023-08-08 16:35:00|14.31|14.11|14.34|14.14|14.35|14.15|14.31|14.11|104
1691512800000|2023-08-08 16:40:00|14.33|14.13|14.34|14.14|14.34|14.14|14.3|14.1|58
1691513100000|2023-08-08 16:45:00|14.35|14.15|14.37|14.17|14.37|14.17|14.34|14.14|61
1691513400000|2023-08-08 16:50:00|14.38|14.18|14.42|14.22|14.44|14.24|14.38|14.18|49
1691513700000|2023-08-08 16:55:00|14.41|14.21|14.4|14.2|14.44|14.24|14.39|14.19|144
1691514000000|2023-08-08 17:00:00|14.41|14.21|14.38|14.18|14.43|14.23|14.37|14.17|76
1691514300000|2023-08-08 17:05:00|14.37|14.17|14.39|14.19|14.42|14.22|14.37|14.17|114
1691514600000|2023-08-08 17:10:00|14.4|14.2|14.42|14.22|14.43|14.23|14.39|14.19|35
1691514900000|2023-08-08 17:15:00|14.43|14.23|14.42|14.22|14.46|14.26|14.4|14.2|156
1691515200000|2023-08-08 17:20:00|14.41|14.21|14.38|14.18|14.42|14.22|14.37|14.17|92
1691515500000|2023-08-08 17:25:00|14.37|14.17|14.35|14.15|14.39|14.19|14.34|14.14|97
1691515800000|2023-08-08 17:30:00|14.34|14.14|14.32|14.12|14.35|14.15|14.32|14.12|75
1691516100000|2023-08-08 17:35:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|73
1691516400000|2023-08-08 17:40:00|14.32|14.12|14.34|14.14|14.34|14.14|14.32|14.12|73
1691516700000|2023-08-08 17:45:00|14.35|14.15|14.31|14.11|14.35|14.15|14.3|14.1|93
1691517000000|2023-08-08 17:50:00|14.3|14.1|14.35|14.15|14.37|14.17|14.3|14.1|104
1691517300000|2023-08-08 17:55:00|14.36|14.16|14.33|14.13|14.36|14.16|14.32|14.12|18
1691517600000|2023-08-08 18:00:00|14.34|14.14|14.33|14.13|14.36|14.16|14.32|14.12|58
1691517900000|2023-08-08 18:05:00|14.32|14.12|14.3|14.1|14.33|14.13|14.3|14.1|51
1691518200000|2023-08-08 18:10:00|14.31|14.11|14.36|14.16|14.36|14.16|14.31|14.11|88
1691518500000|2023-08-08 18:15:00|14.36|14.16|14.45|14.25|14.46|14.26|14.36|14.16|170
1691518800000|2023-08-08 18:20:00|14.46|14.26|14.46|14.26|14.48|14.28|14.42|14.22|197
1691519100000|2023-08-08 18:25:00|14.47|14.27|14.44|14.24|14.47|14.27|14.41|14.21|186
1691519400000|2023-08-08 18:30:00|14.45|14.25|14.43|14.23|14.48|14.28|14.42|14.22|72
1691519700000|2023-08-08 18:35:00|14.44|14.24|14.41|14.21|14.45|14.25|14.4|14.2|12
1691520000000|2023-08-08 18:40:00|14.4|14.2|14.37|14.17|14.42|14.22|14.36|14.16|29
1691520300000|2023-08-08 18:45:00|14.36|14.16|14.33|14.13|14.36|14.16|14.3|14.1|210
1691520600000|2023-08-08 18:50:00|14.32|14.12|14.31|14.11|14.33|14.13|14.29|14.09|156
1691520900000|2023-08-08 18:55:00|14.32|14.12|14.32|14.12|14.34|14.14|14.31|14.11|147
1691521200000|2023-08-08 19:00:00|14.33|14.13|14.36|14.16|14.36|14.16|14.32|14.12|172
1691521500000|2023-08-08 19:05:00|14.37|14.17|14.4|14.2|14.41|14.21|14.36|14.16|94
1691521800000|2023-08-08 19:10:00|14.39|14.19|14.32|14.12|14.4|14.2|14.32|14.12|72
1691522100000|2023-08-08 19:15:00|14.33|14.13|14.3|14.1|14.34|14.14|14.29|14.09|56
1691522400000|2023-08-08 19:20:00|14.29|14.09|14.28|14.08|14.31|14.11|14.28|14.08|90
1691522700000|2023-08-08 19:25:00|14.29|14.09|14.31|14.11|14.32|14.12|14.28|14.08|77
1691523000000|2023-08-08 19:30:00|14.3|14.1|14.27|14.07|14.32|14.12|14.27|14.07|168
1691523300000|2023-08-08 19:35:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|158
1691523600000|2023-08-08 19:40:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|20
1691523900000|2023-08-08 19:45:00|14.26|14.06|14.3|14.1|14.31|14.11|14.26|14.06|59
1691524200000|2023-08-08 19:50:00|14.31|14.11|14.27|14.07|14.31|14.11|14.27|14.07|99
1691524500000|2023-08-08 19:55:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|97
1691524800000|2023-08-08 20:00:00|14.27|14.07|14.25|14.05|14.28|14.08|14.24|14.04|95
1691525100000|2023-08-08 20:05:00|14.24|14.04|14.27|14.07|14.27|14.07|14.24|14.04|58
1691525400000|2023-08-08 20:10:00|14.26|14.06|14.27|14.07|14.27|14.07|14.25|14.05|8
1691525700000|2023-08-08 20:15:00|14.28|14.08|14.31|14.11|14.31|14.11|14.28|14.08|32
1691526000000|2023-08-08 20:20:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|64
1691526300000|2023-08-08 20:25:00|14.32|14.12|14.34|14.14|14.35|14.15|14.31|14.11|53
1691526600000|2023-08-08 20:30:00|14.35|14.15|14.37|14.17|14.37|14.17|14.34|14.14|89
1691526900000|2023-08-08 20:35:00|14.36|14.16|14.36|14.16|14.38|14.18|14.35|14.15|117
1691527200000|2023-08-08 20:40:00|14.35|14.15|14.36|14.16|14.37|14.17|14.35|14.15|50
1691527500000|2023-08-08 20:45:00|14.37|14.17|14.36|14.16|14.37|14.17|14.35|14.15|14
1691527800000|2023-08-08 20:50:00|14.37|14.17|14.35|14.15|14.37|14.17|14.35|14.15|27
1691528100000|2023-08-08 20:55:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|27
1691528400000|2023-08-08 21:00:00|14.35|14.15|14.35|14.15|14.35|14.15|14.34|14.14|13
1691528700000|2023-08-08 21:05:00|14.36|14.16|14.37|14.17|14.37|14.17|14.36|14.16|2
1691529000000|2023-08-08 21:10:00|14.36|14.16|14.36|14.16|14.36|14.16|14.35|14.15|9
1691529300000|2023-08-08 21:15:00|14.37|14.17|14.39|14.19|14.39|14.19|14.36|14.16|13
1691529600000|2023-08-08 21:20:00|14.4|14.2|14.46|14.26|14.48|14.28|14.4|14.2|39
1691529900000|2023-08-08 21:25:00|14.45|14.25|14.39|14.19|14.46|14.26|14.39|14.19|15
1691530200000|2023-08-08 21:30:00|14.38|14.18|14.36|14.16|14.39|14.19|14.32|14.12|43
1691530500000|2023-08-08 21:35:00|14.37|14.17|14.36|14.16|14.37|14.17|14.34|14.14|12
1691530800000|2023-08-08 21:40:00|14.37|14.17|14.37|14.17|14.37|14.17|14.34|14.14|11
1691531100000|2023-08-08 21:45:00|14.38|14.18|14.45|14.25|14.45|14.25|14.38|14.18|14
1691531400000|2023-08-08 21:50:00|14.44|14.24|14.39|14.19|14.5|14.3|14.39|14.19|42
1691531700000|2023-08-08 21:55:00|14.4|14.2|14.37|14.17|14.42|14.22|14.36|14.16|42
1691532000000|2023-08-08 22:00:00|14.38|14.18|14.38|14.18|14.41|14.21|14.37|14.17|53
1691532300000|2023-08-08 22:05:00|14.37|14.17|14.35|14.15|14.38|14.18|14.34|14.14|105
1691532600000|2023-08-08 22:10:00|14.36|14.16|14.45|14.25|14.46|14.26|14.36|14.16|146
1691532900000|2023-08-08 22:15:00|14.44|14.24|14.42|14.22|14.47|14.27|14.39|14.19|129
1691533200000|2023-08-08 22:20:00|14.43|14.23|14.39|14.19|14.45|14.25|14.39|14.19|43
1691533500000|2023-08-08 22:25:00|14.38|14.18|14.38|14.18|14.39|14.19|14.37|14.17|55
1691533800000|2023-08-08 22:30:00|14.39|14.19|14.4|14.2|14.43|14.23|14.38|14.18|76
1691534100000|2023-08-08 22:35:00|14.39|14.19|14.35|14.15|14.39|14.19|14.35|14.15|43
1691534400000|2023-08-08 22:40:00|14.36|14.16|14.43|14.23|14.43|14.23|14.36|14.16|22
1691534700000|2023-08-08 22:45:00|14.44|14.24|14.41|14.21|14.44|14.24|14.38|14.18|26
1691535000000|2023-08-08 22:50:00|14.42|14.22|14.38|14.18|14.44|14.24|14.38|14.18|57
1691535300000|2023-08-08 22:55:00|14.39|14.19|14.4|14.2|14.41|14.21|14.38|14.18|48
1691535600000|2023-08-08 23:00:00|14.39|14.19|14.42|14.22|14.43|14.23|14.39|14.19|40
1691535900000|2023-08-08 23:05:00|14.41|14.21|14.39|14.19|14.42|14.22|14.39|14.19|105
1691536200000|2023-08-08 23:10:00|14.4|14.2|14.42|14.22|14.44|14.24|14.38|14.18|105
1691536500000|2023-08-08 23:15:00|14.41|14.21|14.4|14.2|14.42|14.22|14.38|14.18|80
1691536800000|2023-08-08 23:20:00|14.41|14.21|14.4|14.2|14.42|14.22|14.38|14.18|70
1691537100000|2023-08-08 23:25:00|14.41|14.21|14.42|14.22|14.44|14.24|14.4|14.2|36
1691537400000|2023-08-08 23:30:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|56
1691537700000|2023-08-08 23:35:00|14.41|14.21|14.44|14.24|14.44|14.24|14.41|14.21|88
1691538000000|2023-08-08 23:40:00|14.45|14.25|14.43|14.23|14.46|14.26|14.4|14.2|61
1691538300000|2023-08-08 23:45:00|14.44|14.24|14.45|14.25|14.46|14.26|14.43|14.23|64
1691538600000|2023-08-08 23:50:00|14.44|14.24|14.42|14.22|14.45|14.25|14.41|14.21|65
1691538900000|2023-08-08 23:55:00|14.43|14.23|14.39|14.19|14.43|14.23|14.38|14.18|43
1691539200000|2023-08-09 00:00:00|14.38|14.18|14.38|14.18|14.39|14.19|14.37|14.17|81
1691539500000|2023-08-09 00:05:00|14.39|14.19|14.37|14.17|14.39|14.19|14.34|14.14|83
1691539800000|2023-08-09 00:10:00|14.36|14.16|14.37|14.17|14.38|14.18|14.35|14.15|64
1691540100000|2023-08-09 00:15:00|14.36|14.16|14.37|14.17|14.38|14.18|14.35|14.15|72
1691540400000|2023-08-09 00:20:00|14.38|14.18|14.35|14.15|14.38|14.18|14.34|14.14|102
1691540700000|2023-08-09 00:25:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|47
1691541000000|2023-08-09 00:30:00|14.35|14.15|14.36|14.16|14.37|14.17|14.35|14.15|100
1691541300000|2023-08-09 00:35:00|14.35|14.15|14.32|14.12|14.35|14.15|14.31|14.11|50
1691541600000|2023-08-09 00:40:00|14.33|14.13|14.31|14.11|14.33|14.13|14.3|14.1|29
1691541900000|2023-08-09 00:45:00|14.3|14.1|14.31|14.11|14.34|14.14|14.3|14.1|76
1691542200000|2023-08-09 00:50:00|14.3|14.1|14.29|14.09|14.31|14.11|14.28|14.08|74
1691542500000|2023-08-09 00:55:00|14.28|14.08|14.26|14.06|14.29|14.09|14.25|14.05|29
1691542800000|2023-08-09 01:00:00|14.27|14.07|14.24|14.04|14.27|14.07|14.24|14.04|28
1691543100000|2023-08-09 01:05:00|14.25|14.05|14.29|14.09|14.29|14.09|14.24|14.04|123
1691543400000|2023-08-09 01:10:00|14.28|14.08|14.31|14.11|14.31|14.11|14.28|14.08|65
1691543700000|2023-08-09 01:15:00|14.32|14.12|14.35|14.15|14.35|14.15|14.31|14.11|68
1691544000000|2023-08-09 01:20:00|14.34|14.14|14.36|14.16|14.39|14.19|14.34|14.14|129
1691544300000|2023-08-09 01:25:00|14.37|14.17|14.42|14.22|14.42|14.22|14.37|14.17|7
1691544600000|2023-08-09 01:30:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|68
1691544900000|2023-08-09 01:35:00|14.43|14.23|14.4|14.2|14.45|14.25|14.38|14.18|42
1691545200000|2023-08-09 01:40:00|14.39|14.19|14.43|14.23|14.44|14.24|14.36|14.16|46
1691545500000|2023-08-09 01:45:00|14.42|14.22|14.42|14.22|14.43|14.23|14.38|14.18|140
1691545800000|2023-08-09 01:50:00|14.41|14.21|14.44|14.24|14.47|14.27|14.4|14.2|88
1691546100000|2023-08-09 01:55:00|14.43|14.23|14.46|14.26|14.46|14.26|14.4|14.2|32
1691546400000|2023-08-09 02:00:00|14.45|14.25|14.43|14.23|14.48|14.28|14.4|14.2|105
1691546700000|2023-08-09 02:05:00|14.42|14.22|14.42|14.22|14.45|14.25|14.41|14.21|105
1691547000000|2023-08-09 02:10:00|14.43|14.23|14.39|14.19|14.43|14.23|14.39|14.19|48
1691547300000|2023-08-09 02:15:00|14.4|14.2|14.42|14.22|14.43|14.23|14.38|14.18|100
1691547600000|2023-08-09 02:20:00|14.41|14.21|14.36|14.16|14.41|14.21|14.35|14.15|44
1691547900000|2023-08-09 02:25:00|14.35|14.15|14.32|14.12|14.36|14.16|14.32|14.12|78
1691548200000|2023-08-09 02:30:00|14.33|14.13|14.31|14.11|14.35|14.15|14.3|14.1|143
1691548500000|2023-08-09 02:35:00|14.32|14.12|14.28|14.08|14.32|14.12|14.27|14.07|171
1691548800000|2023-08-09 02:40:00|14.27|14.07|14.27|14.07|14.28|14.08|14.26|14.06|81
1691549100000|2023-08-09 02:45:00|14.26|14.06|14.25|14.05|14.29|14.09|14.24|14.04|90
1691549400000|2023-08-09 02:50:00|14.26|14.06|14.25|14.05|14.28|14.08|14.24|14.04|123
1691549700000|2023-08-09 02:55:00|14.24|14.04|14.24|14.04|14.25|14.05|14.24|14.04|35
1691550000000|2023-08-09 03:00:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|134
1691550300000|2023-08-09 03:05:00|14.25|14.05|14.25|14.05|14.28|14.08|14.24|14.04|130
1691550600000|2023-08-09 03:10:00|14.24|14.04|14.27|14.07|14.28|14.08|14.24|14.04|66
1691550900000|2023-08-09 03:15:00|14.26|14.06|14.28|14.08|14.29|14.09|14.26|14.06|17
1691551200000|2023-08-09 03:20:00|14.27|14.07|14.27|14.07|14.28|14.08|14.26|14.06|45
1691551500000|2023-08-09 03:25:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|23
1691551800000|2023-08-09 03:30:00|14.25|14.05|14.27|14.07|14.28|14.08|14.25|14.05|51
1691552100000|2023-08-09 03:35:00|14.28|14.08|14.26|14.06|14.28|14.08|14.25|14.05|67
1691552400000|2023-08-09 03:40:00|14.25|14.05|14.26|14.06|14.27|14.07|14.25|14.05|40
1691552700000|2023-08-09 03:45:00|14.27|14.07|14.26|14.06|14.27|14.07|14.24|14.04|57
1691553000000|2023-08-09 03:50:00|14.27|14.07|14.26|14.06|14.27|14.07|14.25|14.05|40
1691553300000|2023-08-09 03:55:00|14.25|14.05|14.28|14.08|14.28|14.08|14.25|14.05|58
1691553600000|2023-08-09 04:00:00|14.27|14.07|14.29|14.09|14.29|14.09|14.26|14.06|95
1691553900000|2023-08-09 04:05:00|14.28|14.08|14.3|14.1|14.3|14.1|14.28|14.08|61
1691554200000|2023-08-09 04:10:00|14.29|14.09|14.28|14.08|14.3|14.1|14.27|14.07|98
1691554500000|2023-08-09 04:15:00|14.29|14.09|14.29|14.09|14.3|14.1|14.28|14.08|35
1691554800000|2023-08-09 04:20:00|14.3|14.1|14.29|14.09|14.31|14.11|14.28|14.08|46
1691555100000|2023-08-09 04:25:00|14.28|14.08|14.3|14.1|14.3|14.1|14.28|14.08|47
1691555400000|2023-08-09 04:30:00|14.29|14.09|14.31|14.11|14.32|14.12|14.29|14.09|111
1691555700000|2023-08-09 04:35:00|14.3|14.1|14.33|14.13|14.33|14.13|14.3|14.1|88
1691556000000|2023-08-09 04:40:00|14.32|14.12|14.33|14.13|14.34|14.14|14.31|14.11|84
1691556300000|2023-08-09 04:45:00|14.34|14.14|14.31|14.11|14.34|14.14|14.3|14.1|130
1691556600000|2023-08-09 04:50:00|14.3|14.1|14.29|14.09|14.31|14.11|14.28|14.08|138
1691556900000|2023-08-09 04:55:00|14.3|14.1|14.28|14.08|14.3|14.1|14.28|14.08|91
1691557200000|2023-08-09 05:00:00|14.29|14.09|14.29|14.09|14.3|14.1|14.28|14.08|89
1691557500000|2023-08-09 05:05:00|14.3|14.1|14.32|14.12|14.32|14.12|14.29|14.09|37
1691557800000|2023-08-09 05:10:00|14.31|14.11|14.31|14.11|14.32|14.12|14.29|14.09|27
1691558100000|2023-08-09 05:15:00|14.32|14.12|14.34|14.14|14.34|14.14|14.31|14.11|45
1691558400000|2023-08-09 05:20:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|47
1691558700000|2023-08-09 05:25:00|14.34|14.14|14.32|14.12|14.34|14.14|14.32|14.12|101
1691559000000|2023-08-09 05:30:00|14.33|14.13|14.32|14.12|14.33|14.13|14.32|14.12|92
1691559300000|2023-08-09 05:35:00|14.31|14.11|14.29|14.09|14.32|14.12|14.29|14.09|103
1691559600000|2023-08-09 05:40:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|48
1691559900000|2023-08-09 05:45:00|14.28|14.08|14.3|14.1|14.3|14.1|14.27|14.07|67
1691560200000|2023-08-09 05:50:00|14.31|14.11|14.32|14.12|14.32|14.12|14.3|14.1|57
1691560500000|2023-08-09 05:55:00|14.31|14.11|14.3|14.1|14.32|14.12|14.29|14.09|38
1691560800000|2023-08-09 06:00:00|14.31|14.11|14.27|14.07|14.31|14.11|14.26|14.06|145
1691561100000|2023-08-09 06:05:00|14.26|14.06|14.24|14.04|14.28|14.08|14.23|14.03|95
1691561400000|2023-08-09 06:10:00|14.23|14.03|14.24|14.04|14.25|14.05|14.23|14.03|80
1691561700000|2023-08-09 06:15:00|14.23|14.03|14.22|14.02|14.24|14.04|14.22|14.02|50
1691562000000|2023-08-09 06:20:00|14.23|14.03|14.22|14.02|14.24|14.04|14.22|14.02|40
1691562300000|2023-08-09 06:25:00|14.23|14.03|14.23|14.03|14.24|14.04|14.22|14.02|99
1691562600000|2023-08-09 06:30:00|14.22|14.02|14.24|14.04|14.24|14.04|14.22|14.02|67
1691562900000|2023-08-09 06:35:00|14.23|14.03|14.24|14.04|14.25|14.05|14.23|14.03|108
1691563200000|2023-08-09 06:40:00|14.23|14.03|14.23|14.03|14.24|14.04|14.22|14.02|18
1691563500000|2023-08-09 06:45:00|14.24|14.04|14.27|14.07|14.27|14.07|14.23|14.03|84
1691563800000|2023-08-09 06:50:00|14.26|14.06|14.26|14.06|14.27|14.07|14.24|14.04|121
1691564100000|2023-08-09 06:55:00|14.27|14.07|14.27|14.07|14.28|14.08|14.26|14.06|125
1691564400000|2023-08-09 07:00:00|14.28|14.08|14.3|14.1|14.3|14.1|14.27|14.07|113
1691564700000|2023-08-09 07:05:00|14.29|14.09|14.31|14.11|14.32|14.12|14.29|14.09|89
1691565000000|2023-08-09 07:10:00|14.32|14.12|14.34|14.14|14.34|14.14|14.31|14.11|87
1691565300000|2023-08-09 07:15:00|14.33|14.13|14.31|14.11|14.35|14.15|14.31|14.11|90
1691565600000|2023-08-09 07:20:00|14.3|14.1|14.32|14.12|14.32|14.12|14.29|14.09|21
1691565900000|2023-08-09 07:25:00|14.31|14.11|14.33|14.13|14.33|14.13|14.3|14.1|47
1691566200000|2023-08-09 07:30:00|14.32|14.12|14.34|14.14|14.34|14.14|14.32|14.12|29
1691566500000|2023-08-09 07:35:00|14.35|14.15|14.35|14.15|14.35|14.15|14.34|14.14|7
1691566800000|2023-08-09 07:40:00|14.36|14.16|14.35|14.15|14.37|14.17|14.35|14.15|50
1691567100000|2023-08-09 07:45:00|14.36|14.16|14.37|14.17|14.38|14.18|14.36|14.16|28
1691567400000|2023-08-09 07:50:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|12
1691567700000|2023-08-09 07:55:00|14.38|14.18|14.38|14.18|14.38|14.18|14.37|14.17|59
1691568000000|2023-08-09 08:00:00|14.39|14.19|14.36|14.16|14.39|14.19|14.35|14.15|56
1691568300000|2023-08-09 08:05:00|14.35|14.15|14.36|14.16|14.37|14.17|14.35|14.15|26
1691568600000|2023-08-09 08:10:00|14.35|14.15|14.34|14.14|14.37|14.17|14.34|14.14|26
1691568900000|2023-08-09 08:15:00|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|24
1691569200000|2023-08-09 08:20:00|14.33|14.13|14.35|14.15|14.35|14.15|14.33|14.13|9
1691569500000|2023-08-09 08:25:00|14.34|14.14|14.32|14.12|14.35|14.15|14.32|14.12|19
1691569800000|2023-08-09 08:30:00|14.31|14.11|14.31|14.11|14.32|14.12|14.3|14.1|51
1691570100000|2023-08-09 08:35:00|14.32|14.12|14.32|14.12|14.34|14.14|14.31|14.11|75
1691570400000|2023-08-09 08:40:00|14.31|14.11|14.32|14.12|14.32|14.12|14.3|14.1|44
1691570700000|2023-08-09 08:45:00|14.31|14.11|14.33|14.13|14.35|14.15|14.31|14.11|103
1691571000000|2023-08-09 08:50:00|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|121
1691571300000|2023-08-09 08:55:00|14.33|14.13|14.33|14.13|14.33|14.13|14.32|14.12|125
1691571600000|2023-08-09 09:00:00|14.32|14.12|14.31|14.11|14.33|14.13|14.31|14.11|102
1691571900000|2023-08-09 09:05:00|14.32|14.12|14.31|14.11|14.32|14.12|14.31|14.11|2
1691572200000|2023-08-09 09:10:00|14.32|14.12|14.35|14.15|14.35|14.15|14.32|14.12|66
1691572500000|2023-08-09 09:15:00|14.34|14.14|14.36|14.16|14.36|14.16|14.33|14.13|109
1691572800000|2023-08-09 09:20:00|14.35|14.15|14.36|14.16|14.37|14.17|14.35|14.15|54
1691573100000|2023-08-09 09:25:00|14.37|14.17|14.36|14.16|14.37|14.17|14.36|14.16|14
1691573400000|2023-08-09 09:30:00|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|4
1691573700000|2023-08-09 09:35:00|14.35|14.15|14.34|14.14|14.36|14.16|14.34|14.14|12
1691574000000|2023-08-09 09:40:00|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|102
1691574300000|2023-08-09 09:45:00|14.35|14.15|14.33|14.13|14.35|14.15|14.32|14.12|25
1691574600000|2023-08-09 09:50:00|14.32|14.12|14.35|14.15|14.35|14.15|14.32|14.12|32
1691574900000|2023-08-09 09:55:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|26
1691575200000|2023-08-09 10:00:00|14.32|14.12|14.31|14.11|14.33|14.13|14.3|14.1|32
1691575500000|2023-08-09 10:05:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|114
1691575800000|2023-08-09 10:10:00|14.34|14.14|14.35|14.15|14.36|14.16|14.34|14.14|82
1691576100000|2023-08-09 10:15:00|14.34|14.14|14.36|14.16|14.36|14.16|14.33|14.13|25
1691576400000|2023-08-09 10:20:00|14.35|14.15|14.34|14.14|14.35|14.15|14.34|14.14|2
1691576700000|2023-08-09 10:25:00|14.35|14.15|14.34|14.14|14.35|14.15|14.33|14.13|12
1691577000000|2023-08-09 10:30:00|14.35|14.15|14.33|14.13|14.35|14.15|14.32|14.12|49
1691577300000|2023-08-09 10:35:00|14.32|14.12|14.37|14.17|14.37|14.17|14.32|14.12|134
1691577600000|2023-08-09 10:40:00|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|7
1691577900000|2023-08-09 10:45:00|14.35|14.15|14.36|14.16|14.36|14.16|14.35|14.15|14
1691578200000|2023-08-09 10:50:00|14.35|14.15|14.38|14.18|14.38|14.18|14.35|14.15|24
1691578500000|2023-08-09 10:55:00|14.39|14.19|14.4|14.2|14.4|14.2|14.37|14.17|60
1691578800000|2023-08-09 11:00:00|14.39|14.19|14.45|14.25|14.45|14.25|14.39|14.19|115
1691579100000|2023-08-09 11:05:00|14.44|14.24|14.42|14.22|14.44|14.24|14.39|14.19|13
1691579400000|2023-08-09 11:10:00|14.41|14.21|14.43|14.23|14.43|14.23|14.4|14.2|49
1691579700000|2023-08-09 11:15:00|14.42|14.22|14.44|14.24|14.44|14.24|14.41|14.21|121
1691580000000|2023-08-09 11:20:00|14.43|14.23|14.4|14.2|14.45|14.25|14.4|14.2|80
1691580300000|2023-08-09 11:25:00|14.41|14.21|14.4|14.2|14.42|14.22|14.39|14.19|38
1691580600000|2023-08-09 11:30:00|14.39|14.19|14.37|14.17|14.4|14.2|14.36|14.16|33
1691580900000|2023-08-09 11:35:00|14.36|14.16|14.34|14.14|14.37|14.17|14.33|14.13|69
1691581200000|2023-08-09 11:40:00|14.33|14.13|14.34|14.14|14.34|14.14|14.32|14.12|88
1691581500000|2023-08-09 11:45:00|14.33|14.13|14.37|14.17|14.37|14.17|14.33|14.13|69
1691581800000|2023-08-09 11:50:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|18
1691582100000|2023-08-09 11:55:00|14.36|14.16|14.34|14.14|14.37|14.17|14.34|14.14|27
1691582400000|2023-08-09 12:00:00|14.33|14.13|14.35|14.15|14.36|14.16|14.33|14.13|49
1691582700000|2023-08-09 12:05:00|14.34|14.14|14.37|14.17|14.37|14.17|14.34|14.14|48
1691583000000|2023-08-09 12:10:00|14.38|14.18|14.35|14.15|14.38|14.18|14.35|14.15|8
1691583300000|2023-08-09 12:15:00|14.34|14.14|14.36|14.16|14.37|14.17|14.34|14.14|69
1691583600000|2023-08-09 12:20:00|14.35|14.15|14.35|14.15|14.37|14.17|14.34|14.14|39
1691583900000|2023-08-09 12:25:00|14.36|14.16|14.38|14.18|14.38|14.18|14.35|14.15|67
1691584200000|2023-08-09 12:30:00|14.37|14.17|14.42|14.22|14.43|14.23|14.37|14.17|170
1691584500000|2023-08-09 12:35:00|14.41|14.21|14.4|14.2|14.42|14.22|14.37|14.17|56
1691584800000|2023-08-09 12:40:00|14.39|14.19|14.38|14.18|14.4|14.2|14.38|14.18|114
1691585100000|2023-08-09 12:45:00|14.37|14.17|14.42|14.22|14.42|14.22|14.37|14.17|152
1691585400000|2023-08-09 12:50:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|70
1691585700000|2023-08-09 12:55:00|14.43|14.23|14.46|14.26|14.47|14.27|14.43|14.23|78
1691586000000|2023-08-09 13:00:00|14.47|14.27|14.47|14.27|14.49|14.29|14.44|14.24|97
1691586300000|2023-08-09 13:05:00|14.48|14.28|14.59|14.39|14.63|14.43|14.48|14.28|183
1691586600000|2023-08-09 13:10:00|14.58|14.38|14.52|14.32|14.59|14.39|14.5|14.3|333
1691586900000|2023-08-09 13:15:00|14.51|14.31|14.55|14.35|14.56|14.36|14.5|14.3|149
1691587200000|2023-08-09 13:20:00|14.56|14.36|14.7|14.5|14.71|14.51|14.56|14.36|118
1691587500000|2023-08-09 13:25:00|14.69|14.49|14.69|14.49|14.7|14.5|14.65|14.45|181
1691587800000|2023-08-09 13:30:00|14.7|14.5|14.66|14.46|14.7|14.5|14.63|14.43|229
1691588100000|2023-08-09 13:35:00|14.65|14.45|14.6|14.4|14.66|14.46|14.59|14.39|220
1691588400000|2023-08-09 13:40:00|14.59|14.39|14.66|14.46|14.66|14.46|14.58|14.38|214
1691588700000|2023-08-09 13:45:00|14.67|14.47|14.61|14.41|14.7|14.5|14.59|14.39|241
1691589000000|2023-08-09 13:50:00|14.62|14.42|14.59|14.39|14.62|14.42|14.58|14.38|212
1691589300000|2023-08-09 13:55:00|14.58|14.38|14.6|14.4|14.62|14.42|14.58|14.38|161
1691589600000|2023-08-09 14:00:00|14.61|14.41|14.6|14.4|14.61|14.41|14.57|14.37|150
1691589900000|2023-08-09 14:05:00|14.59|14.39|14.52|14.32|14.6|14.4|14.51|14.31|86
1691590200000|2023-08-09 14:10:00|14.51|14.31|14.49|14.29|14.52|14.32|14.47|14.27|182
1691590500000|2023-08-09 14:15:00|14.48|14.28|14.49|14.29|14.53|14.33|14.47|14.27|172
1691590800000|2023-08-09 14:20:00|14.5|14.3|14.5|14.3|14.52|14.32|14.47|14.27|165
1691591100000|2023-08-09 14:25:00|14.51|14.31|14.54|14.34|14.54|14.34|14.51|14.31|110
1691591400000|2023-08-09 14:30:00|14.53|14.33|14.56|14.36|14.56|14.36|14.53|14.33|200
1691591700000|2023-08-09 14:35:00|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|96
1691592000000|2023-08-09 14:40:00|14.57|14.37|14.53|14.33|14.58|14.38|14.52|14.32|107
1691592300000|2023-08-09 14:45:00|14.52|14.32|14.51|14.31|14.54|14.34|14.5|14.3|210
1691592600000|2023-08-09 14:50:00|14.5|14.3|14.45|14.25|14.5|14.3|14.44|14.24|226
1691592900000|2023-08-09 14:55:00|14.44|14.24|14.42|14.22|14.46|14.26|14.42|14.22|183
1691593200000|2023-08-09 15:00:00|14.41|14.21|14.4|14.2|14.43|14.23|14.39|14.19|138
1691593500000|2023-08-09 15:05:00|14.41|14.21|14.41|14.21|14.44|14.24|14.41|14.21|73
1691593800000|2023-08-09 15:10:00|14.42|14.22|14.42|14.22|14.45|14.25|14.4|14.2|129
1691594100000|2023-08-09 15:15:00|14.41|14.21|14.41|14.21|14.43|14.23|14.4|14.2|165
1691594400000|2023-08-09 15:20:00|14.42|14.22|14.37|14.17|14.42|14.22|14.37|14.17|112
1691594700000|2023-08-09 15:25:00|14.38|14.18|14.38|14.18|14.39|14.19|14.36|14.16|143
1691595000000|2023-08-09 15:30:00|14.37|14.17|14.35|14.15|14.38|14.18|14.32|14.12|119
1691595300000|2023-08-09 15:35:00|14.34|14.14|14.41|14.21|14.42|14.22|14.34|14.14|94
1691595600000|2023-08-09 15:40:00|14.4|14.2|14.42|14.22|14.43|14.23|14.39|14.19|113
1691595900000|2023-08-09 15:45:00|14.41|14.21|14.41|14.21|14.44|14.24|14.41|14.21|115
1691596200000|2023-08-09 15:50:00|14.42|14.22|14.4|14.2|14.43|14.23|14.39|14.19|129
1691596500000|2023-08-09 15:55:00|14.39|14.19|14.38|14.18|14.4|14.2|14.37|14.17|104
1691596800000|2023-08-09 16:00:00|14.39|14.19|14.39|14.19|14.4|14.2|14.36|14.16|171
1691597100000|2023-08-09 16:05:00|14.38|14.18|14.36|14.16|14.39|14.19|14.34|14.14|183
1691597400000|2023-08-09 16:10:00|14.37|14.17|14.37|14.17|14.39|14.19|14.36|14.16|77
1691597700000|2023-08-09 16:15:00|14.38|14.18|14.38|14.18|14.39|14.19|14.37|14.17|67
1691598000000|2023-08-09 16:20:00|14.37|14.17|14.38|14.18|14.39|14.19|14.36|14.16|58
1691598300000|2023-08-09 16:25:00|14.37|14.17|14.38|14.18|14.38|14.18|14.36|14.16|46
1691598600000|2023-08-09 16:30:00|14.37|14.17|14.4|14.2|14.4|14.2|14.34|14.14|118
1691598900000|2023-08-09 16:35:00|14.39|14.19|14.33|14.13|14.4|14.2|14.31|14.11|115
1691599200000|2023-08-09 16:40:00|14.31|14.11|14.28|14.08|14.31|14.11|14.24|14.04|117
1691599500000|2023-08-09 16:45:00|14.29|14.09|14.29|14.09|14.32|14.12|14.27|14.07|89
1691599800000|2023-08-09 16:50:00|14.3|14.1|14.35|14.15|14.35|14.15|14.29|14.09|108
1691600100000|2023-08-09 16:55:00|14.36|14.16|14.33|14.13|14.36|14.16|14.32|14.12|177
1691600400000|2023-08-09 17:00:00|14.34|14.14|14.34|14.14|14.36|14.16|14.31|14.11|237
1691600700000|2023-08-09 17:05:00|14.35|14.15|14.33|14.13|14.35|14.15|14.32|14.12|109
1691601000000|2023-08-09 17:10:00|14.32|14.12|14.34|14.14|14.34|14.14|14.32|14.12|117
1691601300000|2023-08-09 17:15:00|14.33|14.13|14.31|14.11|14.34|14.14|14.3|14.1|73
1691601600000|2023-08-09 17:20:00|14.32|14.12|14.32|14.12|14.34|14.14|14.32|14.12|23
1691601900000|2023-08-09 17:25:00|14.31|14.11|14.28|14.08|14.32|14.12|14.28|14.08|56
1691602200000|2023-08-09 17:30:00|14.29|14.09|14.26|14.06|14.3|14.1|14.24|14.04|76
1691602500000|2023-08-09 17:35:00|14.25|14.05|14.3|14.1|14.3|14.1|14.25|14.05|96
1691602800000|2023-08-09 17:40:00|14.29|14.09|14.27|14.07|14.29|14.09|14.27|14.07|93
1691603100000|2023-08-09 17:45:00|14.28|14.08|14.25|14.05|14.28|14.08|14.25|14.05|62
1691603400000|2023-08-09 17:50:00|14.26|14.06|14.28|14.08|14.28|14.08|14.24|14.04|61
1691603700000|2023-08-09 17:55:00|14.27|14.07|14.28|14.08|14.29|14.09|14.26|14.06|64
1691604000000|2023-08-09 18:00:00|14.27|14.07|14.29|14.09|14.29|14.09|14.25|14.05|57
1691604300000|2023-08-09 18:05:00|14.28|14.08|14.29|14.09|14.3|14.1|14.28|14.08|18
1691604600000|2023-08-09 18:10:00|14.28|14.08|14.28|14.08|14.29|14.09|14.28|14.08|3
1691604900000|2023-08-09 18:15:00|14.27|14.07|14.3|14.1|14.3|14.1|14.27|14.07|16
1691605200000|2023-08-09 18:20:00|14.31|14.11|14.31|14.11|14.31|14.11|14.29|14.09|107
1691605500000|2023-08-09 18:25:00|14.3|14.1|14.31|14.11|14.33|14.13|14.3|14.1|160
1691605800000|2023-08-09 18:30:00|14.32|14.12|14.33|14.13|14.34|14.14|14.31|14.11|123
1691606100000|2023-08-09 18:35:00|14.34|14.14|14.34|14.14|14.34|14.14|14.32|14.12|123
1691606400000|2023-08-09 18:40:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|123
1691606700000|2023-08-09 18:45:00|14.34|14.14|14.34|14.14|14.34|14.14|14.32|14.12|81
1691607000000|2023-08-09 18:50:00|14.33|14.13|14.31|14.11|14.34|14.14|14.3|14.1|83
1691607300000|2023-08-09 18:55:00|14.3|14.1|14.3|14.1|14.31|14.11|14.3|14.1|41
1691607600000|2023-08-09 19:00:00|14.31|14.11|14.34|14.14|14.34|14.14|14.3|14.1|86
1691607900000|2023-08-09 19:05:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|43
1691608200000|2023-08-09 19:10:00|14.32|14.12|14.31|14.11|14.33|14.13|14.29|14.09|92
1691608500000|2023-08-09 19:15:00|14.3|14.1|14.33|14.13|14.34|14.14|14.3|14.1|106
1691608800000|2023-08-09 19:20:00|14.34|14.14|14.34|14.14|14.36|14.16|14.32|14.12|71
1691609100000|2023-08-09 19:25:00|14.35|14.15|14.41|14.21|14.43|14.23|14.34|14.14|133
1691609400000|2023-08-09 19:30:00|14.4|14.2|14.38|14.18|14.41|14.21|14.37|14.17|80
1691609700000|2023-08-09 19:35:00|14.39|14.19|14.36|14.16|14.4|14.2|14.35|14.15|116
1691610000000|2023-08-09 19:40:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|71
1691610300000|2023-08-09 19:45:00|14.34|14.14|14.33|14.13|14.35|14.15|14.32|14.12|84
1691610600000|2023-08-09 19:50:00|14.32|14.12|14.35|14.15|14.36|14.16|14.32|14.12|50
1691610900000|2023-08-09 19:55:00|14.34|14.14|14.35|14.15|14.36|14.16|14.29|14.09|108
1691611200000|2023-08-09 20:00:00|14.34|14.14|14.34|14.14|14.37|14.17|14.32|14.12|59
1691611500000|2023-08-09 20:05:00|14.33|14.13|14.36|14.16|14.36|14.16|14.32|14.12|82
1691611800000|2023-08-09 20:10:00|14.35|14.15|14.36|14.16|14.36|14.16|14.34|14.14|68
1691612100000|2023-08-09 20:15:00|14.35|14.15|14.36|14.16|14.37|14.17|14.35|14.15|38
1691612400000|2023-08-09 20:20:00|14.35|14.15|14.36|14.16|14.36|14.16|14.34|14.14|52
1691612700000|2023-08-09 20:25:00|14.35|14.15|14.35|14.15|14.36|14.16|14.34|14.14|33
1691613000000|2023-08-09 20:30:00|14.34|14.14|14.36|14.16|14.36|14.16|14.34|14.14|75
1691613300000|2023-08-09 20:35:00|14.35|14.15|14.37|14.17|14.37|14.17|14.35|14.15|21
1691613600000|2023-08-09 20:40:00|14.38|14.18|14.39|14.19|14.39|14.19|14.37|14.17|62
1691613900000|2023-08-09 20:45:00|14.38|14.18|14.4|14.2|14.4|14.2|14.38|14.18|11
1691614200000|2023-08-09 20:50:00|14.39|14.19|14.38|14.18|14.4|14.2|14.37|14.17|46
1691614500000|2023-08-09 20:55:00|14.39|14.19|14.39|14.19|14.4|14.2|14.38|14.18|25
1691614800000|2023-08-09 21:00:00|14.38|14.18|14.33|14.13|14.38|14.18|14.32|14.12|38
1691615100000|2023-08-09 21:05:00|14.34|14.14|14.35|14.15|14.35|14.15|14.33|14.13|14
1691615400000|2023-08-09 21:10:00|14.34|14.14|14.16|13.96|14.34|14.14|14.12|13.92|176
1691615700000|2023-08-09 21:15:00|14.17|13.97|14.24|14.04|14.24|14.04|14.15|13.95|42
1691616000000|2023-08-09 21:20:00|14.25|14.05|14.24|14.04|14.26|14.06|14.23|14.03|12
1691616300000|2023-08-09 21:25:00|14.25|14.05|14.24|14.04|14.26|14.06|14.24|14.04|10
1691616600000|2023-08-09 21:30:00|14.23|14.03|14.2|14|14.25|14.05|14.19|13.99|24
1691616900000|2023-08-09 21:35:00|14.21|14.01|14.16|13.96|14.21|14.01|14.15|13.95|30
1691617200000|2023-08-09 21:40:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|14
1691617500000|2023-08-09 21:45:00|14.15|13.95|14.16|13.96|14.16|13.96|14.15|13.95|6
1691617800000|2023-08-09 21:50:00|14.17|13.97|14.17|13.97|14.17|13.97|14.15|13.95|55
1691618100000|2023-08-09 21:55:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|53
1691618400000|2023-08-09 22:00:00|14.19|13.99|14.13|13.93|14.19|13.99|14.11|13.91|157
1691618700000|2023-08-09 22:05:00|14.14|13.94|14.14|13.94|14.15|13.95|14.11|13.91|103
1691619000000|2023-08-09 22:10:00|14.15|13.95|14.16|13.96|14.16|13.96|14.14|13.94|48
1691619300000|2023-08-09 22:15:00|14.15|13.95|14.09|13.89|14.16|13.96|14.09|13.89|34
1691619600000|2023-08-09 22:20:00|14.1|13.9|14.11|13.91|14.11|13.91|14.08|13.88|80
1691619900000|2023-08-09 22:25:00|14.12|13.92|14.14|13.94|14.15|13.95|14.12|13.92|43
1691620200000|2023-08-09 22:30:00|14.15|13.95|14.14|13.94|14.15|13.95|14.12|13.92|62
1691620500000|2023-08-09 22:35:00|14.15|13.95|14.16|13.96|14.16|13.96|14.14|13.94|20
1691620800000|2023-08-09 22:40:00|14.17|13.97|14.18|13.98|14.19|13.99|14.17|13.97|26
1691621100000|2023-08-09 22:45:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|19
1691621400000|2023-08-09 22:50:00|14.18|13.98|14.22|14.02|14.22|14.02|14.18|13.98|41
1691621700000|2023-08-09 22:55:00|14.21|14.01|14.21|14.01|14.23|14.03|14.2|14|33
1691622000000|2023-08-09 23:00:00|14.2|14|14.24|14.04|14.24|14.04|14.2|14|83
1691622300000|2023-08-09 23:05:00|14.23|14.03|14.25|14.05|14.26|14.06|14.23|14.03|49
1691622600000|2023-08-09 23:10:00|14.26|14.06|14.24|14.04|14.26|14.06|14.24|14.04|43
1691622900000|2023-08-09 23:15:00|14.25|14.05|14.27|14.07|14.28|14.08|14.24|14.04|31
1691623200000|2023-08-09 23:20:00|14.26|14.06|14.24|14.04|14.27|14.07|14.23|14.03|59
1691623500000|2023-08-09 23:25:00|14.25|14.05|14.27|14.07|14.28|14.08|14.24|14.04|23
1691623800000|2023-08-09 23:30:00|14.28|14.08|14.28|14.08|14.29|14.09|14.27|14.07|21
1691624100000|2023-08-09 23:35:00|14.27|14.07|14.29|14.09|14.29|14.09|14.27|14.07|17
1691624400000|2023-08-09 23:40:00|14.28|14.08|14.27|14.07|14.29|14.09|14.26|14.06|20
1691624700000|2023-08-09 23:45:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|20
1691625000000|2023-08-09 23:50:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|18
1691625300000|2023-08-09 23:55:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|27
1691625600000|2023-08-10 00:00:00|14.27|14.07|14.24|14.04|14.27|14.07|14.23|14.03|18
1691625900000|2023-08-10 00:05:00|14.25|14.05|14.27|14.07|14.28|14.08|14.25|14.05|13
1691626200000|2023-08-10 00:10:00|14.28|14.08|14.25|14.05|14.29|14.09|14.24|14.04|34
1691626500000|2023-08-10 00:15:00|14.24|14.04|14.25|14.05|14.26|14.06|14.23|14.03|50
1691626800000|2023-08-10 00:20:00|14.26|14.06|14.27|14.07|14.28|14.08|14.25|14.05|34
1691627100000|2023-08-10 00:25:00|14.28|14.08|14.26|14.06|14.28|14.08|14.25|14.05|29
1691627400000|2023-08-10 00:30:00|14.25|14.05|14.24|14.04|14.26|14.06|14.23|14.03|36
1691627700000|2023-08-10 00:35:00|14.23|14.03|14.22|14.02|14.24|14.04|14.21|14.01|56
1691628000000|2023-08-10 00:40:00|14.21|14.01|14.2|14|14.22|14.02|14.19|13.99|24
1691628300000|2023-08-10 00:45:00|14.21|14.01|14.19|13.99|14.21|14.01|14.18|13.98|35
1691628600000|2023-08-10 00:50:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|40
1691628900000|2023-08-10 00:55:00|14.18|13.98|14.23|14.03|14.24|14.04|14.18|13.98|56
1691629200000|2023-08-10 01:00:00|14.24|14.04|14.22|14.02|14.24|14.04|14.22|14.02|53
1691629500000|2023-08-10 01:05:00|14.23|14.03|14.19|13.99|14.23|14.03|14.19|13.99|45
1691629800000|2023-08-10 01:10:00|14.2|14|14.18|13.98|14.2|14|14.17|13.97|27
1691630100000|2023-08-10 01:15:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|41
1691630400000|2023-08-10 01:20:00|14.18|13.98|14.16|13.96|14.19|13.99|14.15|13.95|75
1691630700000|2023-08-10 01:25:00|14.17|13.97|14.15|13.95|14.17|13.97|14.15|13.95|49
1691631000000|2023-08-10 01:30:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|112
1691631300000|2023-08-10 01:35:00|14.16|13.96|14.19|13.99|14.21|14.01|14.15|13.95|70
1691631600000|2023-08-10 01:40:00|14.2|14|14.2|14|14.21|14.01|14.18|13.98|65
1691631900000|2023-08-10 01:45:00|14.21|14.01|14.19|13.99|14.22|14.02|14.19|13.99|27
1691632200000|2023-08-10 01:50:00|14.18|13.98|14.15|13.95|14.19|13.99|14.15|13.95|114
1691632500000|2023-08-10 01:55:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|97
1691632800000|2023-08-10 02:00:00|14.15|13.95|14.13|13.93|14.15|13.95|14.13|13.93|31
1691633100000|2023-08-10 02:05:00|14.14|13.94|14.17|13.97|14.18|13.98|14.13|13.93|56
1691633400000|2023-08-10 02:10:00|14.18|13.98|14.17|13.97|14.18|13.98|14.15|13.95|36
1691633700000|2023-08-10 02:15:00|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|39
1691634000000|2023-08-10 02:20:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|21
1691634300000|2023-08-10 02:25:00|14.16|13.96|14.17|13.97|14.17|13.97|14.15|13.95|32
1691634600000|2023-08-10 02:30:00|14.16|13.96|14.19|13.99|14.19|13.99|14.16|13.96|20
1691634900000|2023-08-10 02:35:00|14.18|13.98|14.16|13.96|14.19|13.99|14.15|13.95|17
1691635200000|2023-08-10 02:40:00|14.15|13.95|14.17|13.97|14.17|13.97|14.15|13.95|3
1691635500000|2023-08-10 02:45:00|14.18|13.98|14.18|13.98|14.19|13.99|14.18|13.98|9
1691635800000|2023-08-10 02:50:00|14.17|13.97|14.15|13.95|14.17|13.97|14.14|13.94|25
1691636100000|2023-08-10 02:55:00|14.14|13.94|14.11|13.91|14.15|13.95|14.1|13.9|30
1691636400000|2023-08-10 03:00:00|14.1|13.9|14.09|13.89|14.12|13.92|14.09|13.89|30
1691636700000|2023-08-10 03:05:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|23
1691637000000|2023-08-10 03:10:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|13
1691637300000|2023-08-10 03:15:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|14
1691637600000|2023-08-10 03:20:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|16
1691637900000|2023-08-10 03:25:00|14.08|13.88|14.1|13.9|14.1|13.9|14.08|13.88|17
1691638200000|2023-08-10 03:30:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|43
1691638500000|2023-08-10 03:35:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|23
1691639100000|2023-08-10 03:45:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|9
1691639400000|2023-08-10 03:50:00|14.09|13.89|14.1|13.9|14.1|13.9|14.09|13.89|2
1691639700000|2023-08-10 03:55:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|18
1691640000000|2023-08-10 04:00:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|3
1691640300000|2023-08-10 04:05:00|14.08|13.88|14.06|13.86|14.09|13.89|14.05|13.85|27
1691640600000|2023-08-10 04:10:00|14.05|13.85|14.05|13.85|14.06|13.86|14.04|13.84|39
1691640900000|2023-08-10 04:15:00|14.06|13.86|14.06|13.86|14.07|13.87|14.05|13.85|17
1691641200000|2023-08-10 04:20:00|14.05|13.85|14.05|13.85|14.06|13.86|14.04|13.84|41
1691641500000|2023-08-10 04:25:00|14.06|13.86|14.05|13.85|14.07|13.87|14.05|13.85|12
1691641800000|2023-08-10 04:30:00|14.06|13.86|14.06|13.86|14.07|13.87|14.04|13.84|41
1691642100000|2023-08-10 04:35:00|14.07|13.87|14.06|13.86|14.08|13.88|14.06|13.86|12
1691642400000|2023-08-10 04:40:00|14.07|13.87|14.08|13.88|14.08|13.88|14.06|13.86|10
1691642700000|2023-08-10 04:45:00|14.09|13.89|14.09|13.89|14.09|13.89|14.09|13.89|1
1691643000000|2023-08-10 04:50:00|14.08|13.88|14.07|13.87|14.08|13.88|14.05|13.85|34
1691643300000|2023-08-10 04:55:00|14.06|13.86|14.05|13.85|14.07|13.87|14.05|13.85|40
1691643600000|2023-08-10 05:00:00|14.04|13.84|14.04|13.84|14.06|13.86|14.04|13.84|25
1691643900000|2023-08-10 05:05:00|14.05|13.85|14.03|13.83|14.05|13.85|14.03|13.83|31
1691644200000|2023-08-10 05:10:00|14.04|13.84|14.02|13.82|14.04|13.84|14.02|13.82|13
1691644500000|2023-08-10 05:15:00|14.01|13.81|14.01|13.81|14.02|13.82|14.01|13.81|23
1691644800000|2023-08-10 05:20:00|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|28
1691645100000|2023-08-10 05:25:00|14|13.8|14.02|13.82|14.02|13.82|14|13.8|95
1691645400000|2023-08-10 05:30:00|14.03|13.83|14.04|13.84|14.04|13.84|14.03|13.83|2
1691645700000|2023-08-10 05:35:00|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|18
1691646000000|2023-08-10 05:40:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|13
1691646300000|2023-08-10 05:45:00|14|13.8|14.04|13.84|14.04|13.84|14|13.8|23
1691646600000|2023-08-10 05:50:00|14.05|13.85|14.06|13.86|14.07|13.87|14.05|13.85|32
1691646900000|2023-08-10 05:55:00|14.07|13.87|14.04|13.84|14.07|13.87|14.04|13.84|50
1691647200000|2023-08-10 06:00:00|14.05|13.85|14.07|13.87|14.07|13.87|14.04|13.84|25
1691647500000|2023-08-10 06:05:00|14.06|13.86|14.02|13.82|14.07|13.87|14.02|13.82|39
1691647800000|2023-08-10 06:10:00|14.03|13.83|14.01|13.81|14.03|13.83|14|13.8|57
1691648100000|2023-08-10 06:15:00|14|13.8|13.98|13.78|14.02|13.82|13.98|13.78|69
1691648400000|2023-08-10 06:20:00|13.99|13.79|13.97|13.77|13.99|13.79|13.97|13.77|45
1691648700000|2023-08-10 06:25:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|41
1691649000000|2023-08-10 06:30:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|41
1691649300000|2023-08-10 06:35:00|13.98|13.78|13.98|13.78|13.98|13.78|13.96|13.76|35
1691649600000|2023-08-10 06:40:00|13.97|13.77|13.99|13.79|14|13.8|13.97|13.77|29
1691649900000|2023-08-10 06:45:00|13.98|13.78|13.98|13.78|13.99|13.79|13.96|13.76|85
1691650200000|2023-08-10 06:50:00|13.97|13.77|13.98|13.78|13.99|13.79|13.97|13.77|102
1691650500000|2023-08-10 06:55:00|13.99|13.79|13.98|13.78|14.01|13.81|13.98|13.78|42
1691650800000|2023-08-10 07:00:00|13.99|13.79|14|13.8|14.01|13.81|13.98|13.78|36
1691651100000|2023-08-10 07:05:00|13.99|13.79|14|13.8|14|13.8|13.99|13.79|8
1691651400000|2023-08-10 07:10:00|14.01|13.81|14.01|13.81|14.03|13.83|14.01|13.81|7
1691651700000|2023-08-10 07:15:00|14.02|13.82|14.03|13.83|14.03|13.83|14.01|13.81|8
1691652000000|2023-08-10 07:20:00|14.02|13.82|14.02|13.82|14.03|13.83|14.01|13.81|13
1691652300000|2023-08-10 07:25:00|14.01|13.81|14.02|13.82|14.02|13.82|14|13.8|28
1691652600000|2023-08-10 07:30:00|14.01|13.81|14.03|13.83|14.03|13.83|14.01|13.81|77
1691652900000|2023-08-10 07:35:00|14.02|13.82|13.99|13.79|14.02|13.82|13.99|13.79|8
1691653200000|2023-08-10 07:40:00|14|13.8|13.99|13.79|14|13.8|13.98|13.78|100
1691653500000|2023-08-10 07:45:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|60
1691653800000|2023-08-10 07:50:00|13.98|13.78|13.99|13.79|14|13.8|13.98|13.78|42
1691654100000|2023-08-10 07:55:00|13.98|13.78|14.01|13.81|14.01|13.81|13.98|13.78|6
1691654400000|2023-08-10 08:00:00|14.02|13.82|14.05|13.85|14.05|13.85|14.02|13.82|6
1691654700000|2023-08-10 08:05:00|14.06|13.86|14.04|13.84|14.07|13.87|14.04|13.84|94
1691655000000|2023-08-10 08:10:00|14.05|13.85|14.02|13.82|14.05|13.85|14.01|13.81|108
1691655300000|2023-08-10 08:15:00|14.01|13.81|14.01|13.81|14.03|13.83|13.99|13.79|80
1691655600000|2023-08-10 08:20:00|14.02|13.82|14.02|13.82|14.03|13.83|14.01|13.81|69
1691655900000|2023-08-10 08:25:00|14.01|13.81|14.02|13.82|14.02|13.82|14.01|13.81|50
1691656200000|2023-08-10 08:30:00|14.01|13.81|14.04|13.84|14.05|13.85|14.01|13.81|102
1691656500000|2023-08-10 08:35:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|95
1691656800000|2023-08-10 08:40:00|14.06|13.86|14.04|13.84|14.06|13.86|14.04|13.84|137
1691657100000|2023-08-10 08:45:00|14.05|13.85|14.05|13.85|14.05|13.85|14.03|13.83|65
1691657400000|2023-08-10 08:50:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|115
1691657700000|2023-08-10 08:55:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|58
1691658000000|2023-08-10 09:00:00|14.05|13.85|14.02|13.82|14.05|13.85|14.02|13.82|102
1691658300000|2023-08-10 09:05:00|14.03|13.83|14.02|13.82|14.03|13.83|14.01|13.81|14
1691658600000|2023-08-10 09:10:00|14.03|13.83|14.01|13.81|14.03|13.83|14.01|13.81|15
1691658900000|2023-08-10 09:15:00|14.02|13.82|14.01|13.81|14.02|13.82|14|13.8|62
1691659200000|2023-08-10 09:20:00|14|13.8|14.01|13.81|14.02|13.82|14|13.8|66
1691659500000|2023-08-10 09:25:00|14.02|13.82|14.02|13.82|14.02|13.82|14.01|13.81|25
1691659800000|2023-08-10 09:30:00|14.01|13.81|14|13.8|14.02|13.82|13.99|13.79|54
1691660100000|2023-08-10 09:35:00|14.01|13.81|14.01|13.81|14.01|13.81|13.99|13.79|27
1691660400000|2023-08-10 09:40:00|14.02|13.82|14.05|13.85|14.06|13.86|14.02|13.82|70
1691660700000|2023-08-10 09:45:00|14.06|13.86|14.06|13.86|14.06|13.86|14.05|13.85|65
1691661000000|2023-08-10 09:50:00|14.05|13.85|14.05|13.85|14.06|13.86|14.04|13.84|23
1691661300000|2023-08-10 09:55:00|14.04|13.84|14.05|13.85|14.05|13.85|14.04|13.84|76
1691661600000|2023-08-10 10:00:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|93
1691661900000|2023-08-10 10:05:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|33
1691662200000|2023-08-10 10:10:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|83
1691662500000|2023-08-10 10:15:00|14.06|13.86|14.05|13.85|14.07|13.87|14.05|13.85|14
1691662800000|2023-08-10 10:20:00|14.04|13.84|14.03|13.83|14.05|13.85|14.03|13.83|54
1691663100000|2023-08-10 10:25:00|14.04|13.84|14.04|13.84|14.04|13.84|14.03|13.83|51
1691663400000|2023-08-10 10:30:00|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|84
1691663700000|2023-08-10 10:35:00|14.03|13.83|14.04|13.84|14.05|13.85|14.02|13.82|76
1691664000000|2023-08-10 10:40:00|14.05|13.85|14.05|13.85|14.06|13.86|14.04|13.84|41
1691664300000|2023-08-10 10:45:00|14.04|13.84|14.05|13.85|14.05|13.85|14.04|13.84|28
1691664600000|2023-08-10 10:50:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|51
1691664900000|2023-08-10 10:55:00|14.07|13.87|14.05|13.85|14.08|13.88|14.05|13.85|27
1691665200000|2023-08-10 11:00:00|14.06|13.86|14.06|13.86|14.06|13.86|14.04|13.84|11
1691665500000|2023-08-10 11:05:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|8
1691665800000|2023-08-10 11:10:00|14.03|13.83|14.03|13.83|14.04|13.84|14.03|13.83|17
1691666100000|2023-08-10 11:15:00|14.04|13.84|14.01|13.81|14.04|13.84|14.01|13.81|22
1691666400000|2023-08-10 11:20:00|14.02|13.82|14.01|13.81|14.02|13.82|14|13.8|14
1691666700000|2023-08-10 11:25:00|14|13.8|14.02|13.82|14.02|13.82|14|13.8|81
1691667000000|2023-08-10 11:30:00|14.01|13.81|14.01|13.81|14.02|13.82|13.99|13.79|91
1691667300000|2023-08-10 11:35:00|14|13.8|13.98|13.78|14.01|13.81|13.97|13.77|103
1691667600000|2023-08-10 11:40:00|13.99|13.79|13.98|13.78|13.99|13.79|13.97|13.77|114
1691667900000|2023-08-10 11:45:00|13.97|13.77|13.97|13.77|13.98|13.78|13.97|13.77|69
1691668200000|2023-08-10 11:50:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|21
1691668500000|2023-08-10 11:55:00|13.97|13.77|13.98|13.78|13.98|13.78|13.97|13.77|10
1691668800000|2023-08-10 12:00:00|13.97|13.77|13.98|13.78|13.99|13.79|13.97|13.77|118
1691669100000|2023-08-10 12:05:00|13.99|13.79|13.99|13.79|13.99|13.79|13.98|13.78|39
1691669400000|2023-08-10 12:10:00|14|13.8|14.01|13.81|14.01|13.81|13.99|13.79|34
1691669700000|2023-08-10 12:15:00|14.02|13.82|14.04|13.84|14.04|13.84|14.01|13.81|57
1691670000000|2023-08-10 12:20:00|14.03|13.83|14.06|13.86|14.07|13.87|14.03|13.83|88
1691670300000|2023-08-10 12:25:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|22
1691670600000|2023-08-10 12:30:00|14.07|13.87|14.11|13.91|14.17|13.97|14.06|13.86|203
1691670900000|2023-08-10 12:35:00|14.12|13.92|14.09|13.89|14.13|13.93|14.06|13.86|198
1691671200000|2023-08-10 12:40:00|14.08|13.88|14.08|13.88|14.09|13.89|14.04|13.84|133
1691671500000|2023-08-10 12:45:00|14.07|13.87|14.12|13.92|14.13|13.93|14.07|13.87|114
1691671800000|2023-08-10 12:50:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|62
1691672100000|2023-08-10 12:55:00|14.11|13.91|14.12|13.92|14.13|13.93|14.08|13.88|90
1691672400000|2023-08-10 13:00:00|14.13|13.93|14.1|13.9|14.13|13.93|14.09|13.89|44
1691672700000|2023-08-10 13:05:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|9
1691673000000|2023-08-10 13:10:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|39
1691673300000|2023-08-10 13:15:00|14.11|13.91|14.12|13.92|14.13|13.93|14.1|13.9|104
1691673600000|2023-08-10 13:20:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|34
1691673900000|2023-08-10 13:25:00|14.11|13.91|14.11|13.91|14.12|13.92|14.09|13.89|37
1691674200000|2023-08-10 13:30:00|14.1|13.9|14.15|13.95|14.15|13.95|14.09|13.89|136
1691674500000|2023-08-10 13:35:00|14.14|13.94|14.17|13.97|14.17|13.97|14.14|13.94|166
1691674800000|2023-08-10 13:40:00|14.16|13.96|14.14|13.94|14.17|13.97|14.13|13.93|51
1691675100000|2023-08-10 13:45:00|14.15|13.95|14.16|13.96|14.17|13.97|14.14|13.94|96
1691675400000|2023-08-10 13:50:00|14.15|13.95|14.17|13.97|14.18|13.98|14.15|13.95|65
1691675700000|2023-08-10 13:55:00|14.18|13.98|14.17|13.97|14.19|13.99|14.16|13.96|46
1691676000000|2023-08-10 14:00:00|14.18|13.98|14.18|13.98|14.21|14.01|14.17|13.97|149
1691676300000|2023-08-10 14:05:00|14.17|13.97|14.16|13.96|14.18|13.98|14.15|13.95|260
1691676600000|2023-08-10 14:10:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|158
1691676900000|2023-08-10 14:15:00|14.13|13.93|14.11|13.91|14.15|13.95|14.11|13.91|239
1691677200000|2023-08-10 14:20:00|14.12|13.92|14.13|13.93|14.14|13.94|14.1|13.9|156
1691677500000|2023-08-10 14:25:00|14.12|13.92|14.12|13.92|14.14|13.94|14.11|13.91|139
1691677800000|2023-08-10 14:30:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|170
1691678100000|2023-08-10 14:35:00|14.11|13.91|14.08|13.88|14.12|13.92|14.07|13.87|206
1691678400000|2023-08-10 14:40:00|14.07|13.87|14.05|13.85|14.08|13.88|14.04|13.84|243
1691678700000|2023-08-10 14:45:00|14.04|13.84|14.05|13.85|14.07|13.87|14.03|13.83|220
1691679000000|2023-08-10 14:50:00|14.06|13.86|14.07|13.87|14.09|13.89|14.05|13.85|46
1691679300000|2023-08-10 14:55:00|14.08|13.88|14.09|13.89|14.1|13.9|14.08|13.88|52
1691679600000|2023-08-10 15:00:00|14.08|13.88|14.11|13.91|14.12|13.92|14.08|13.88|38
1691679900000|2023-08-10 15:05:00|14.1|13.9|14.07|13.87|14.1|13.9|14.07|13.87|74
1691680200000|2023-08-10 15:10:00|14.06|13.86|14.07|13.87|14.09|13.89|14.06|13.86|80
1691680500000|2023-08-10 15:15:00|14.08|13.88|14.08|13.88|14.09|13.89|14.06|13.86|47
1691680800000|2023-08-10 15:20:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|68
1691681100000|2023-08-10 15:25:00|14.09|13.89|14.11|13.91|14.11|13.91|14.08|13.88|51
1691681400000|2023-08-10 15:30:00|14.12|13.92|14.13|13.93|14.13|13.93|14.11|13.91|28
1691681700000|2023-08-10 15:35:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|29
1691682000000|2023-08-10 15:40:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|26
1691682300000|2023-08-10 15:45:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|8
1691682600000|2023-08-10 15:50:00|14.09|13.89|14.1|13.9|14.1|13.9|14.09|13.89|2
1691682900000|2023-08-10 15:55:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|35
1691683200000|2023-08-10 16:00:00|14.12|13.92|14.09|13.89|14.12|13.92|14.08|13.88|26
1691683500000|2023-08-10 16:05:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|5
1691683800000|2023-08-10 16:10:00|14.09|13.89|14.07|13.87|14.09|13.89|14.06|13.86|11
1691684100000|2023-08-10 16:15:00|14.06|13.86|14.04|13.84|14.07|13.87|14.04|13.84|35
1691684400000|2023-08-10 16:20:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|29
1691684700000|2023-08-10 16:25:00|14.06|13.86|14.07|13.87|14.07|13.87|14.04|13.84|42
1691685000000|2023-08-10 16:30:00|14.06|13.86|14.06|13.86|14.06|13.86|14.05|13.85|15
1691685300000|2023-08-10 16:35:00|14.05|13.85|14.04|13.84|14.06|13.86|14.04|13.84|16
1691685600000|2023-08-10 16:40:00|14.05|13.85|14.05|13.85|14.05|13.85|14.04|13.84|13
1691685900000|2023-08-10 16:45:00|14.04|13.84|14.04|13.84|14.05|13.85|14.04|13.84|9
1691686200000|2023-08-10 16:50:00|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|8
1691686500000|2023-08-10 16:55:00|14.01|13.81|14|13.8|14.01|13.81|13.99|13.79|30
1691686800000|2023-08-10 17:00:00|13.99|13.79|13.99|13.79|14|13.8|13.98|13.78|43
1691687100000|2023-08-10 17:05:00|14|13.8|13.99|13.79|14|13.8|13.98|13.78|36
1691687400000|2023-08-10 17:10:00|14|13.8|14.02|13.82|14.02|13.82|13.99|13.79|29
1691687700000|2023-08-10 17:15:00|14.01|13.81|14|13.8|14.01|13.81|13.99|13.79|14
1691688000000|2023-08-10 17:20:00|13.99|13.79|14|13.8|14.01|13.81|13.99|13.79|18
1691688300000|2023-08-10 17:25:00|13.99|13.79|13.99|13.79|14|13.8|13.98|13.78|35
1691688600000|2023-08-10 17:30:00|13.98|13.78|14.01|13.81|14.01|13.81|13.95|13.75|36
1691688900000|2023-08-10 17:35:00|14|13.8|14.02|13.82|14.02|13.82|13.99|13.79|25
1691689200000|2023-08-10 17:40:00|14.01|13.81|13.98|13.78|14.01|13.81|13.97|13.77|32
1691689500000|2023-08-10 17:45:00|13.97|13.77|14.01|13.81|14.01|13.81|13.97|13.77|19
1691689800000|2023-08-10 17:50:00|14|13.8|14.02|13.82|14.04|13.84|14|13.8|21
1691690100000|2023-08-10 17:55:00|14.03|13.83|14.02|13.82|14.03|13.83|14.01|13.81|10
1691690400000|2023-08-10 18:00:00|14.01|13.81|14.03|13.83|14.04|13.84|14.01|13.81|39
1691690700000|2023-08-10 18:05:00|14.04|13.84|14.03|13.83|14.05|13.85|14.03|13.83|22
1691691000000|2023-08-10 18:10:00|14.04|13.84|14.03|13.83|14.04|13.84|14.01|13.81|37
1691691300000|2023-08-10 18:15:00|14.04|13.84|14.03|13.83|14.04|13.84|14.02|13.82|10
1691691600000|2023-08-10 18:20:00|14.02|13.82|14.03|13.83|14.04|13.84|14.02|13.82|8
1691691900000|2023-08-10 18:25:00|14.02|13.82|14.02|13.82|14.03|13.83|14.01|13.81|29
1691692200000|2023-08-10 18:30:00|14.03|13.83|14.03|13.83|14.04|13.84|14.02|13.82|21
1691692500000|2023-08-10 18:35:00|14.04|13.84|14.04|13.84|14.05|13.85|14.04|13.84|7
1691692800000|2023-08-10 18:40:00|14.03|13.83|14.04|13.84|14.05|13.85|14.03|13.83|36
1691693100000|2023-08-10 18:45:00|14.03|13.83|14.06|13.86|14.07|13.87|14.03|13.83|48
1691693400000|2023-08-10 18:50:00|14.05|13.85|14.07|13.87|14.08|13.88|14.05|13.85|19
1691693700000|2023-08-10 18:55:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|24
1691694000000|2023-08-10 19:00:00|14.06|13.86|14.08|13.88|14.08|13.88|14.06|13.86|31
1691694300000|2023-08-10 19:05:00|14.07|13.87|14.1|13.9|14.1|13.9|14.07|13.87|60
1691694600000|2023-08-10 19:10:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|67
1691694900000|2023-08-10 19:15:00|14.08|13.88|14.07|13.87|14.09|13.89|14.07|13.87|20
1691695200000|2023-08-10 19:20:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|73
1691695500000|2023-08-10 19:25:00|14.07|13.87|14.02|13.82|14.07|13.87|14.01|13.81|49
1691695800000|2023-08-10 19:30:00|14.03|13.83|14|13.8|14.03|13.83|14|13.8|6
1691696100000|2023-08-10 19:35:00|14.01|13.81|14.03|13.83|14.03|13.83|14.01|13.81|17
1691696400000|2023-08-10 19:40:00|14.04|13.84|14.04|13.84|14.04|13.84|14.03|13.83|13
1691696700000|2023-08-10 19:45:00|14.03|13.83|14.04|13.84|14.06|13.86|14.03|13.83|18
1691697000000|2023-08-10 19:50:00|14.03|13.83|14.05|13.85|14.05|13.85|14.03|13.83|9
1691697300000|2023-08-10 19:55:00|14.04|13.84|14.02|13.82|14.05|13.85|14.02|13.82|27
1691697600000|2023-08-10 20:00:00|14.03|13.83|14.02|13.82|14.04|13.84|14.01|13.81|32
1691697900000|2023-08-10 20:05:00|14.03|13.83|14.03|13.83|14.03|13.83|14.02|13.82|3
1691698200000|2023-08-10 20:10:00|14.02|13.82|14.03|13.83|14.04|13.84|14.02|13.82|6
1691698500000|2023-08-10 20:15:00|14.04|13.84|14.03|13.83|14.04|13.84|14.03|13.83|4
1691698800000|2023-08-10 20:20:00|14.04|13.84|14.02|13.82|14.04|13.84|14.01|13.81|53
1691699100000|2023-08-10 20:25:00|14.01|13.81|14.01|13.81|14.02|13.82|14.01|13.81|5
1691699400000|2023-08-10 20:30:00|14|13.8|13.99|13.79|14.01|13.81|13.99|13.79|22
1691700000000|2023-08-10 20:40:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|116
1691700300000|2023-08-10 20:45:00|13.98|13.78|13.98|13.78|13.98|13.78|13.97|13.77|61
1691700600000|2023-08-10 20:50:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|23
1691700900000|2023-08-10 20:55:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|76
1691701200000|2023-08-10 21:00:00|13.94|13.74|13.97|13.77|13.97|13.77|13.94|13.74|102
1691701500000|2023-08-10 21:05:00|13.98|13.78|13.97|13.77|13.98|13.78|13.97|13.77|2
1691702100000|2023-08-10 21:15:00|13.96|13.76|13.97|13.77|13.97|13.77|13.96|13.76|14
1691702400000|2023-08-10 21:20:00|13.98|13.78|13.98|13.78|13.99|13.79|13.98|13.78|13
1691702700000|2023-08-10 21:25:00|13.99|13.79|14|13.8|14|13.8|13.98|13.78|18
1691703000000|2023-08-10 21:30:00|13.99|13.79|13.98|13.78|13.99|13.79|13.98|13.78|12
1691703300000|2023-08-10 21:35:00|13.97|13.77|13.98|13.78|13.98|13.78|13.97|13.77|6
1691703600000|2023-08-10 21:40:00|13.97|13.77|13.97|13.77|13.98|13.78|13.97|13.77|9
1691703900000|2023-08-10 21:45:00|13.96|13.76|13.96|13.76|13.96|13.76|13.95|13.75|13
1691704800000|2023-08-10 22:00:00|13.97|13.77|13.97|13.77|13.97|13.77|13.96|13.76|49
1691705100000|2023-08-10 22:05:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|6
1691705400000|2023-08-10 22:10:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|4
1691705700000|2023-08-10 22:15:00|14|13.8|13.99|13.79|14|13.8|13.99|13.79|4
1691706000000|2023-08-10 22:20:00|14|13.8|14.01|13.81|14.01|13.81|13.99|13.79|18
1691706300000|2023-08-10 22:25:00|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|6
1691706600000|2023-08-10 22:30:00|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|20
1691706900000|2023-08-10 22:35:00|14|13.8|13.99|13.79|14.01|13.81|13.99|13.79|8
1691707500000|2023-08-10 22:45:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|22
1691707800000|2023-08-10 22:50:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|15
1691708100000|2023-08-10 22:55:00|13.97|13.77|13.96|13.76|13.97|13.77|13.95|13.75|12
1691708400000|2023-08-10 23:00:00|13.95|13.75|13.95|13.75|13.95|13.75|13.95|13.75|1
1691708700000|2023-08-10 23:05:00|13.94|13.74|13.93|13.73|13.95|13.75|13.93|13.73|26
1691709000000|2023-08-10 23:10:00|13.94|13.74|13.95|13.75|13.96|13.76|13.93|13.73|48
1691709300000|2023-08-10 23:15:00|13.96|13.76|13.97|13.77|13.98|13.78|13.95|13.75|24
1691709600000|2023-08-10 23:20:00|13.98|13.78|13.98|13.78|13.98|13.78|13.97|13.77|7
1691709900000|2023-08-10 23:25:00|13.99|13.79|13.99|13.79|13.99|13.79|13.98|13.78|31
1691710200000|2023-08-10 23:30:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|26
1691710500000|2023-08-10 23:35:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|24
1691710800000|2023-08-10 23:40:00|14|13.8|13.99|13.79|14|13.8|13.99|13.79|22
1691711100000|2023-08-10 23:45:00|14|13.8|14|13.8|14|13.8|14|13.8|1
1691711400000|2023-08-10 23:50:00|13.99|13.79|13.99|13.79|13.99|13.79|13.99|13.79|1
1691711700000|2023-08-10 23:55:00|14|13.8|14|13.8|14.01|13.81|13.99|13.79|11
1691712000000|2023-08-11 00:00:00|13.99|13.79|13.96|13.76|14|13.8|13.96|13.76|18
1691712300000|2023-08-11 00:05:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|11
1691712600000|2023-08-11 00:10:00|13.98|13.78|13.98|13.78|13.98|13.78|13.97|13.77|29
1691712900000|2023-08-11 00:15:00|13.97|13.77|14|13.8|14|13.8|13.96|13.76|18
1691713200000|2023-08-11 00:20:00|14.01|13.81|14.02|13.82|14.02|13.82|14|13.8|38
1691713500000|2023-08-11 00:25:00|14.01|13.81|14.04|13.84|14.04|13.84|14.01|13.81|46
1691713800000|2023-08-11 00:30:00|14.05|13.85|14.03|13.83|14.05|13.85|14.02|13.82|33
1691714100000|2023-08-11 00:35:00|14.02|13.82|14.04|13.84|14.05|13.85|14.02|13.82|157
1691714400000|2023-08-11 00:40:00|14.05|13.85|14.05|13.85|14.05|13.85|14.03|13.83|21
1691714700000|2023-08-11 00:45:00|14.06|13.86|14.06|13.86|14.07|13.87|14.05|13.85|27
1691715000000|2023-08-11 00:50:00|14.07|13.87|14.09|13.89|14.09|13.89|14.07|13.87|7
1691715300000|2023-08-11 00:55:00|14.08|13.88|14.09|13.89|14.09|13.89|14.07|13.87|10
1691715600000|2023-08-11 01:00:00|14.08|13.88|14.05|13.85|14.09|13.89|14.04|13.84|12
1691715900000|2023-08-11 01:05:00|14.06|13.86|14.07|13.87|14.07|13.87|14.06|13.86|12
1691716200000|2023-08-11 01:10:00|14.06|13.86|14.09|13.89|14.09|13.89|14.06|13.86|30
1691716500000|2023-08-11 01:15:00|14.08|13.88|14.07|13.87|14.09|13.89|14.07|13.87|12
1691716800000|2023-08-11 01:20:00|14.08|13.88|14.07|13.87|14.08|13.88|14.06|13.86|16
1691717100000|2023-08-11 01:25:00|14.06|13.86|14.05|13.85|14.07|13.87|14.05|13.85|20
1691717400000|2023-08-11 01:30:00|14.06|13.86|14.04|13.84|14.06|13.86|14.03|13.83|35
1691717700000|2023-08-11 01:35:00|14.05|13.85|14.07|13.87|14.08|13.88|14.04|13.84|31
1691718000000|2023-08-11 01:40:00|14.06|13.86|14.07|13.87|14.07|13.87|14.05|13.85|40
1691718300000|2023-08-11 01:45:00|14.08|13.88|14.09|13.89|14.09|13.89|14.07|13.87|82
1691718600000|2023-08-11 01:50:00|14.08|13.88|14.07|13.87|14.09|13.89|14.06|13.86|94
1691718900000|2023-08-11 01:55:00|14.08|13.88|14.08|13.88|14.08|13.88|14.07|13.87|23
1691719200000|2023-08-11 02:00:00|14.09|13.89|14.09|13.89|14.11|13.91|14.07|13.87|105
1691719500000|2023-08-11 02:05:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|64
1691719800000|2023-08-11 02:10:00|14.1|13.9|14.1|13.9|14.11|13.91|14.1|13.9|57
1691720100000|2023-08-11 02:15:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|84
1691720400000|2023-08-11 02:20:00|14.11|13.91|14.09|13.89|14.11|13.91|14.07|13.87|68
1691720700000|2023-08-11 02:25:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|55
1691721000000|2023-08-11 02:30:00|14.09|13.89|14.09|13.89|14.11|13.91|14.08|13.88|37
1691721300000|2023-08-11 02:35:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|35
1691721600000|2023-08-11 02:40:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|5
1691721900000|2023-08-11 02:45:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|18
1691722200000|2023-08-11 02:50:00|14.08|13.88|14.09|13.89|14.1|13.9|14.08|13.88|68
1691722500000|2023-08-11 02:55:00|14.08|13.88|14.09|13.89|14.09|13.89|14.07|13.87|90
1691722800000|2023-08-11 03:00:00|14.08|13.88|14.1|13.9|14.1|13.9|14.05|13.85|101
1691723100000|2023-08-11 03:05:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|109
1691723400000|2023-08-11 03:10:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|12
1691723700000|2023-08-11 03:15:00|14.12|13.92|14.11|13.91|14.13|13.93|14.11|13.91|28
1691724000000|2023-08-11 03:20:00|14.12|13.92|14.09|13.89|14.12|13.92|14.09|13.89|116
1691724300000|2023-08-11 03:25:00|14.1|13.9|14.13|13.93|14.13|13.93|14.09|13.89|16
1691724600000|2023-08-11 03:30:00|14.12|13.92|14.17|13.97|14.17|13.97|14.12|13.92|32
1691724900000|2023-08-11 03:35:00|14.16|13.96|14.16|13.96|14.18|13.98|14.16|13.96|10
1691725200000|2023-08-11 03:40:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|9
1691725500000|2023-08-11 03:45:00|14.18|13.98|14.17|13.97|14.18|13.98|14.17|13.97|6
1691725800000|2023-08-11 03:50:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|6
1691726100000|2023-08-11 03:55:00|14.18|13.98|14.17|13.97|14.18|13.98|14.17|13.97|2
1691726400000|2023-08-11 04:00:00|14.18|13.98|14.17|13.97|14.18|13.98|14.17|13.97|2
1691727000000|2023-08-11 04:10:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|24
1691727300000|2023-08-11 04:15:00|14.14|13.94|14.14|13.94|14.15|13.95|14.14|13.94|3
1691727600000|2023-08-11 04:20:00|14.15|13.95|14.19|13.99|14.19|13.99|14.15|13.95|11
1691727900000|2023-08-11 04:25:00|14.18|13.98|14.18|13.98|14.18|13.98|14.18|13.98|1
1691728200000|2023-08-11 04:30:00|14.19|13.99|14.23|14.03|14.26|14.06|14.19|13.99|22
1691728500000|2023-08-11 04:35:00|14.24|14.04|14.2|14|14.24|14.04|14.2|14|11
1691728800000|2023-08-11 04:40:00|14.21|14.01|14.18|13.98|14.21|14.01|14.18|13.98|12
1691729100000|2023-08-11 04:45:00|14.19|13.99|14.18|13.98|14.2|14|14.18|13.98|18
1691729400000|2023-08-11 04:50:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|8
1691729700000|2023-08-11 04:55:00|14.19|13.99|14.18|13.98|14.19|13.99|14.17|13.97|12
1691730000000|2023-08-11 05:00:00|14.17|13.97|14.17|13.97|14.18|13.98|14.17|13.97|5
1691730300000|2023-08-11 05:05:00|14.16|13.96|14.17|13.97|14.17|13.97|14.15|13.95|30
1691730600000|2023-08-11 05:10:00|14.16|13.96|14.17|13.97|14.17|13.97|14.16|13.96|26
1691730900000|2023-08-11 05:15:00|14.16|13.96|14.16|13.96|14.17|13.97|14.16|13.96|7
1691731200000|2023-08-11 05:20:00|14.17|13.97|14.15|13.95|14.17|13.97|14.15|13.95|17
1691731500000|2023-08-11 05:25:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|17
1691731800000|2023-08-11 05:30:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|5
1691732100000|2023-08-11 05:35:00|14.14|13.94|14.14|13.94|14.15|13.95|14.14|13.94|7
1691732400000|2023-08-11 05:40:00|14.15|13.95|14.13|13.93|14.15|13.95|14.13|13.93|15
1691732700000|2023-08-11 05:45:00|14.14|13.94|14.16|13.96|14.16|13.96|14.13|13.93|17
1691733000000|2023-08-11 05:50:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|17
1691733300000|2023-08-11 05:55:00|14.18|13.98|14.17|13.97|14.18|13.98|14.17|13.97|10
1691733600000|2023-08-11 06:00:00|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|11
1691733900000|2023-08-11 06:05:00|14.15|13.95|14.16|13.96|14.16|13.96|14.15|13.95|4
1691734200000|2023-08-11 06:10:00|14.17|13.97|14.16|13.96|14.17|13.97|14.16|13.96|2
1691734500000|2023-08-11 06:15:00|14.15|13.95|14.13|13.93|14.16|13.96|14.13|13.93|5
1691734800000|2023-08-11 06:20:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|2
1691735100000|2023-08-11 06:25:00|14.14|13.94|14.14|13.94|14.14|13.94|14.13|13.93|9
1691735400000|2023-08-11 06:30:00|14.13|13.93|14.12|13.92|14.13|13.93|14.12|13.92|6
1691735700000|2023-08-11 06:35:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|26
1691736000000|2023-08-11 06:40:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|27
1691736300000|2023-08-11 06:45:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|42
1691736600000|2023-08-11 06:50:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|26
1691736900000|2023-08-11 06:55:00|14.16|13.96|14.15|13.95|14.16|13.96|14.15|13.95|20
1691737200000|2023-08-11 07:00:00|14.14|13.94|14.14|13.94|14.16|13.96|14.14|13.94|25
1691737500000|2023-08-11 07:05:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|5
1691737800000|2023-08-11 07:10:00|14.14|13.94|14.14|13.94|14.14|13.94|14.13|13.93|3
1691738100000|2023-08-11 07:15:00|14.15|13.95|14.14|13.94|14.16|13.96|14.14|13.94|14
1691738400000|2023-08-11 07:20:00|14.15|13.95|14.12|13.92|14.15|13.95|14.11|13.91|20
1691738700000|2023-08-11 07:25:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|14
1691739000000|2023-08-11 07:30:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|24
1691739300000|2023-08-11 07:35:00|14.11|13.91|14.13|13.93|14.14|13.94|14.11|13.91|7
1691739600000|2023-08-11 07:40:00|14.14|13.94|14.13|13.93|14.14|13.94|14.13|13.93|4
1691739900000|2023-08-11 07:45:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|22
1691740200000|2023-08-11 07:50:00|14.12|13.92|14.11|13.91|14.12|13.92|14.11|13.91|12
1691740500000|2023-08-11 07:55:00|14.12|13.92|14.12|13.92|14.12|13.92|14.11|13.91|3
1691740800000|2023-08-11 08:00:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|25
1691741100000|2023-08-11 08:05:00|14.12|13.92|14.13|13.93|14.13|13.93|14.11|13.91|22
1691741400000|2023-08-11 08:10:00|14.12|13.92|14.11|13.91|14.13|13.93|14.11|13.91|18
1691741700000|2023-08-11 08:15:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|19
1691742000000|2023-08-11 08:20:00|14.11|13.91|14.09|13.89|14.12|13.92|14.09|13.89|21
1691742300000|2023-08-11 08:25:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|12
1691742600000|2023-08-11 08:30:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|26
1691742900000|2023-08-11 08:35:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|28
1691743200000|2023-08-11 08:40:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|21
1691743500000|2023-08-11 08:45:00|14.07|13.87|14.06|13.86|14.08|13.88|14.06|13.86|12
1691743800000|2023-08-11 08:50:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|26
1691744100000|2023-08-11 08:55:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|12
1691744400000|2023-08-11 09:00:00|14.07|13.87|14.1|13.9|14.1|13.9|14.06|13.86|6
1691744700000|2023-08-11 09:05:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|17
1691745300000|2023-08-11 09:15:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|10
1691745600000|2023-08-11 09:20:00|14.12|13.92|14.09|13.89|14.12|13.92|14.09|13.89|18
1691745900000|2023-08-11 09:25:00|14.1|13.9|14.09|13.89|14.1|13.9|14.09|13.89|6
1691746200000|2023-08-11 09:30:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|2
1691746500000|2023-08-11 09:35:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|9
1691746800000|2023-08-11 09:40:00|14.07|13.87|14.08|13.88|14.08|13.88|14.06|13.86|20
1691747100000|2023-08-11 09:45:00|14.07|13.87|14.08|13.88|14.08|13.88|14.07|13.87|26
1691747400000|2023-08-11 09:50:00|14.09|13.89|14.09|13.89|14.1|13.9|14.09|13.89|7
1691747700000|2023-08-11 09:55:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|4
1691748000000|2023-08-11 10:00:00|14.1|13.9|14.08|13.88|14.11|13.91|14.08|13.88|11
1691748300000|2023-08-11 10:05:00|14.09|13.89|14.07|13.87|14.09|13.89|14.07|13.87|17
1691748600000|2023-08-11 10:10:00|14.08|13.88|14.08|13.88|14.08|13.88|14.06|13.86|13
1691748900000|2023-08-11 10:15:00|14.07|13.87|14.1|13.9|14.1|13.9|14.07|13.87|10
1691749200000|2023-08-11 10:20:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|2
1691749500000|2023-08-11 10:25:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|13
1691749800000|2023-08-11 10:30:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|21
1691750400000|2023-08-11 10:40:00|14.09|13.89|14.06|13.86|14.09|13.89|14.06|13.86|38
1691750700000|2023-08-11 10:45:00|14.07|13.87|14.05|13.85|14.07|13.87|14.05|13.85|75
1691751000000|2023-08-11 10:50:00|14.04|13.84|14.04|13.84|14.05|13.85|14.04|13.84|19
1691751300000|2023-08-11 10:55:00|14.05|13.85|14.05|13.85|14.05|13.85|14.04|13.84|3
1691751600000|2023-08-11 11:00:00|14.04|13.84|14.05|13.85|14.05|13.85|14.04|13.84|2
1691751900000|2023-08-11 11:05:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|7
1691752200000|2023-08-11 11:10:00|14.07|13.87|14.06|13.86|14.07|13.87|14.04|13.84|8
1691752500000|2023-08-11 11:15:00|14.07|13.87|14.07|13.87|14.07|13.87|14.07|13.87|1
1691752800000|2023-08-11 11:20:00|14.08|13.88|14.08|13.88|14.08|13.88|14.08|13.88|1
1691753100000|2023-08-11 11:25:00|14.09|13.89|14.08|13.88|14.09|13.89|14.08|13.88|2
1691753400000|2023-08-11 11:30:00|14.09|13.89|14.08|13.88|14.09|13.89|14.08|13.88|6
1691753700000|2023-08-11 11:35:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|5
1691754000000|2023-08-11 11:40:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|5
1691754300000|2023-08-11 11:45:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|10
1691754600000|2023-08-11 11:50:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|15
1691754900000|2023-08-11 11:55:00|14.1|13.9|14.1|13.9|14.11|13.91|14.09|13.89|5
1691755200000|2023-08-11 12:00:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|24
1691755500000|2023-08-11 12:05:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|12
1691755800000|2023-08-11 12:10:00|14.11|13.91|14.12|13.92|14.12|13.92|14.11|13.91|2
1691756100000|2023-08-11 12:15:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|9
1691756400000|2023-08-11 12:20:00|14.1|13.9|14.1|13.9|14.11|13.91|14.1|13.9|9
1691756700000|2023-08-11 12:25:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|8
1691757000000|2023-08-11 12:30:00|14.09|13.89|14.06|13.86|14.11|13.91|14.06|13.86|56
1691757300000|2023-08-11 12:35:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|12
1691757600000|2023-08-11 12:40:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|13
1691757900000|2023-08-11 12:45:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|3
1691758200000|2023-08-11 12:50:00|14.07|13.87|14.05|13.85|14.07|13.87|14.04|13.84|21
1691758500000|2023-08-11 12:55:00|14.04|13.84|14.04|13.84|14.05|13.85|14.04|13.84|13
1691758800000|2023-08-11 13:00:00|14.03|13.83|14.03|13.83|14.04|13.84|14.03|13.83|13
1691759100000|2023-08-11 13:05:00|14.04|13.84|14.03|13.83|14.04|13.84|14.03|13.83|28
1691759400000|2023-08-11 13:10:00|14.04|13.84|14.04|13.84|14.04|13.84|14.04|13.84|1
1691760000000|2023-08-11 13:20:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|18
1691760300000|2023-08-11 13:25:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|16
1691760600000|2023-08-11 13:30:00|14.05|13.85|14.03|13.83|14.05|13.85|14.03|13.83|13
1691760900000|2023-08-11 13:35:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|19
1691761200000|2023-08-11 13:40:00|14.03|13.83|14.04|13.84|14.04|13.84|14.03|13.83|4
1691761500000|2023-08-11 13:45:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|3
1691761800000|2023-08-11 13:50:00|14.08|13.88|14.08|13.88|14.08|13.88|14.07|13.87|13
1691762100000|2023-08-11 13:55:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|15
1691762400000|2023-08-11 14:00:00|14.08|13.88|14.09|13.89|14.09|13.89|14.08|13.88|2
1691762700000|2023-08-11 14:05:00|14.1|13.9|14.13|13.93|14.13|13.93|14.09|13.89|28
1691763000000|2023-08-11 14:10:00|14.12|13.92|14.14|13.94|14.16|13.96|14.12|13.92|53
1691763300000|2023-08-11 14:15:00|14.15|13.95|14.11|13.91|14.16|13.96|14.11|13.91|41
1691763600000|2023-08-11 14:20:00|14.12|13.92|14.12|13.92|14.14|13.94|14.11|13.91|9
1691763900000|2023-08-11 14:25:00|14.11|13.91|14.11|13.91|14.13|13.93|14.11|13.91|19
1691764200000|2023-08-11 14:30:00|14.12|13.92|14.12|13.92|14.15|13.95|14.12|13.92|47
1691764500000|2023-08-11 14:35:00|14.11|13.91|14.11|13.91|14.12|13.92|14.09|13.89|47
1691764800000|2023-08-11 14:40:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|18
1691765100000|2023-08-11 14:45:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|43
1691765400000|2023-08-11 14:50:00|14.13|13.93|14.14|13.94|14.15|13.95|14.12|13.92|30
1691765700000|2023-08-11 14:55:00|14.15|13.95|14.15|13.95|14.15|13.95|14.14|13.94|11
1691766000000|2023-08-11 15:00:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|16
1691766300000|2023-08-11 15:05:00|14.14|13.94|14.11|13.91|14.14|13.94|14.11|13.91|44
1691766600000|2023-08-11 15:10:00|14.12|13.92|14.08|13.88|14.12|13.92|14.08|13.88|51
1691766900000|2023-08-11 15:15:00|14.07|13.87|14.05|13.85|14.08|13.88|14.04|13.84|47
1691767200000|2023-08-11 15:20:00|14.04|13.84|14.07|13.87|14.07|13.87|14.03|13.83|30
1691767500000|2023-08-11 15:25:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|5
1691767800000|2023-08-11 15:30:00|14.05|13.85|14.02|13.82|14.06|13.86|14.02|13.82|21
1691768100000|2023-08-11 15:35:00|14.03|13.83|14.05|13.85|14.05|13.85|14.02|13.82|21
1691768400000|2023-08-11 15:40:00|14.04|13.84|14.02|13.82|14.05|13.85|14.02|13.82|13
1691768700000|2023-08-11 15:45:00|14.03|13.83|14|13.8|14.03|13.83|14|13.8|30
1691769000000|2023-08-11 15:50:00|14.01|13.81|13.98|13.78|14.01|13.81|13.97|13.77|38
1691769300000|2023-08-11 15:55:00|13.99|13.79|14.01|13.81|14.01|13.81|13.98|13.78|7
1691769600000|2023-08-11 16:00:00|14|13.8|13.97|13.77|14|13.8|13.97|13.77|24
1691769900000|2023-08-11 16:05:00|13.96|13.76|13.97|13.77|13.99|13.79|13.96|13.76|18
1691770200000|2023-08-11 16:10:00|13.98|13.78|14.01|13.81|14.01|13.81|13.98|13.78|14
1691770500000|2023-08-11 16:15:00|14.02|13.82|14.03|13.83|14.03|13.83|14.01|13.81|10
1691770800000|2023-08-11 16:20:00|14.04|13.84|14.03|13.83|14.04|13.84|14.03|13.83|2
1691771100000|2023-08-11 16:25:00|14.02|13.82|14.03|13.83|14.03|13.83|14.02|13.82|6
1691771400000|2023-08-11 16:30:00|14.04|13.84|14.03|13.83|14.04|13.84|14.03|13.83|10
1691771700000|2023-08-11 16:35:00|14.04|13.84|14.03|13.83|14.04|13.84|14.03|13.83|6
1691772000000|2023-08-11 16:40:00|14.04|13.84|13.99|13.79|14.04|13.84|13.96|13.76|40
1691772300000|2023-08-11 16:45:00|13.98|13.78|14|13.8|14.01|13.81|13.98|13.78|15
1691772600000|2023-08-11 16:50:00|13.99|13.79|14.01|13.81|14.01|13.81|13.99|13.79|17
1691772900000|2023-08-11 16:55:00|14.02|13.82|14.01|13.81|14.02|13.82|14|13.8|12
1691773200000|2023-08-11 17:00:00|14.02|13.82|14.02|13.82|14.02|13.82|14.01|13.81|3
1691773500000|2023-08-11 17:05:00|14.01|13.81|13.98|13.78|14.02|13.82|13.98|13.78|10
1691773800000|2023-08-11 17:10:00|13.99|13.79|14.01|13.81|14.01|13.81|13.98|13.78|37
1691774100000|2023-08-11 17:15:00|14|13.8|14.04|13.84|14.04|13.84|14|13.8|23
1691774400000|2023-08-11 17:20:00|14.03|13.83|14.04|13.84|14.04|13.84|14.03|13.83|4
1691774700000|2023-08-11 17:25:00|14.05|13.85|14.06|13.86|14.06|13.86|14.05|13.85|2
1691775000000|2023-08-11 17:30:00|14.05|13.85|14.06|13.86|14.06|13.86|14.05|13.85|14
1691775300000|2023-08-11 17:35:00|14.05|13.85|14.05|13.85|14.06|13.86|14.04|13.84|19
1691775600000|2023-08-11 17:40:00|14.04|13.84|14.03|13.83|14.04|13.84|14.03|13.83|8
1691775900000|2023-08-11 17:45:00|14.02|13.82|14.02|13.82|14.03|13.83|14.01|13.81|39
1691776200000|2023-08-11 17:50:00|14.01|13.81|14.03|13.83|14.03|13.83|14.01|13.81|17
1691776500000|2023-08-11 17:55:00|14.04|13.84|14.03|13.83|14.04|13.84|14.03|13.83|8
1691776800000|2023-08-11 18:00:00|14.02|13.82|14.05|13.85|14.05|13.85|14.02|13.82|4
1691777400000|2023-08-11 18:10:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|73
1691778000000|2023-08-11 18:20:00|14.03|13.83|14.04|13.84|14.04|13.84|14.03|13.83|6
1691778300000|2023-08-11 18:25:00|14.03|13.83|14.03|13.83|14.04|13.84|14.03|13.83|7
1691778600000|2023-08-11 18:30:00|14.02|13.82|14.01|13.81|14.03|13.83|14.01|13.81|34
1691778900000|2023-08-11 18:35:00|14|13.8|13.99|13.79|14|13.8|13.99|13.79|12
1691779200000|2023-08-11 18:40:00|13.98|13.78|13.97|13.77|13.98|13.78|13.96|13.76|12
1691779500000|2023-08-11 18:45:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|4
1691779800000|2023-08-11 18:50:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|2
1691780100000|2023-08-11 18:55:00|14|13.8|13.98|13.78|14|13.8|13.98|13.78|21
1691780400000|2023-08-11 19:00:00|13.99|13.79|13.99|13.79|13.99|13.79|13.98|13.78|17
1691780700000|2023-08-11 19:05:00|13.98|13.78|13.97|13.77|13.98|13.78|13.97|13.77|12
1691781000000|2023-08-11 19:10:00|13.96|13.76|13.95|13.75|13.97|13.77|13.95|13.75|6
1691781300000|2023-08-11 19:15:00|13.94|13.74|13.94|13.74|13.95|13.75|13.94|13.74|17
1691781600000|2023-08-11 19:20:00|13.95|13.75|13.97|13.77|13.97|13.77|13.94|13.74|13
1691781900000|2023-08-11 19:25:00|13.98|13.78|13.97|13.77|13.98|13.78|13.97|13.77|12
1691782200000|2023-08-11 19:30:00|13.96|13.76|13.95|13.75|13.97|13.77|13.95|13.75|26
1691782500000|2023-08-11 19:35:00|13.94|13.74|13.95|13.75|13.95|13.75|13.94|13.74|12
1691782800000|2023-08-11 19:40:00|13.94|13.74|13.97|13.77|13.97|13.77|13.94|13.74|10
1691783100000|2023-08-11 19:45:00|13.96|13.76|13.96|13.76|13.97|13.77|13.96|13.76|5
1691783400000|2023-08-11 19:50:00|13.95|13.75|13.98|13.78|13.99|13.79|13.95|13.75|60
1691783700000|2023-08-11 19:55:00|13.97|13.77|13.99|13.79|13.99|13.79|13.97|13.77|11
1691784000000|2023-08-11 20:00:00|13.98|13.78|13.98|13.78|13.99|13.79|13.98|13.78|13
1691784300000|2023-08-11 20:05:00|13.99|13.79|13.99|13.79|14|13.8|13.98|13.78|9
1691784600000|2023-08-11 20:10:00|14|13.8|14.01|13.81|14.01|13.81|14|13.8|2
1691784900000|2023-08-11 20:15:00|14.02|13.82|14.02|13.82|14.03|13.83|14.02|13.82|5
1691785200000|2023-08-11 20:20:00|14.03|13.83|14.02|13.82|14.03|13.83|14.02|13.82|8
1691785500000|2023-08-11 20:25:00|14.03|13.83|14.02|13.82|14.04|13.84|14.02|13.82|14
1691785800000|2023-08-11 20:30:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|17
1691786100000|2023-08-11 20:35:00|14|13.8|14|13.8|14.01|13.81|14|13.8|17
1691786400000|2023-08-11 20:40:00|14.01|13.81|14.01|13.81|14.01|13.81|14|13.8|5
1691786700000|2023-08-11 20:45:00|14.02|13.82|14.02|13.82|14.02|13.82|14.01|13.81|7
1691787000000|2023-08-11 20:50:00|14.03|13.83|14.02|13.82|14.03|13.83|14.02|13.82|2
1691787300000|2023-08-11 20:55:00|14.03|13.83|14.02|13.82|14.03|13.83|14.01|13.81|16
1691823600000|2023-08-12 07:00:00|14|13.8|14|13.8|14.01|13.81|13.99|13.79|29
1691823900000|2023-08-12 07:05:00|13.99|13.79|13.99|13.79|14|13.8|13.99|13.79|7
1691824200000|2023-08-12 07:10:00|13.98|13.78|13.99|13.79|14|13.8|13.98|13.78|6
1691824500000|2023-08-12 07:15:00|14|13.8|14.01|13.81|14.01|13.81|13.99|13.79|14
1691824800000|2023-08-12 07:20:00|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|8
1691825100000|2023-08-12 07:25:00|14|13.8|13.99|13.79|14.01|13.81|13.99|13.79|4
1691825400000|2023-08-12 07:30:00|14|13.8|13.99|13.79|14|13.8|13.98|13.78|20
1691825700000|2023-08-12 07:35:00|13.98|13.78|13.98|13.78|13.99|13.79|13.98|13.78|17
1691826000000|2023-08-12 07:40:00|13.99|13.79|14|13.8|14|13.8|13.98|13.78|6
1691826300000|2023-08-12 07:45:00|13.99|13.79|14.01|13.81|14.01|13.81|13.99|13.79|9
1691826600000|2023-08-12 07:50:00|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|2
1691826900000|2023-08-12 07:55:00|14.02|13.82|14.02|13.82|14.03|13.83|14.01|13.81|15
1691827200000|2023-08-12 08:00:00|14.01|13.81|14.01|13.81|14.02|13.82|14.01|13.81|5
1691827500000|2023-08-12 08:05:00|14|13.8|13.99|13.79|14|13.8|13.99|13.79|8
1691827800000|2023-08-12 08:10:00|13.98|13.78|13.99|13.79|14|13.8|13.98|13.78|12
1691828100000|2023-08-12 08:15:00|14|13.8|13.99|13.79|14|13.8|13.98|13.78|10
1691828400000|2023-08-12 08:20:00|14|13.8|14|13.8|14|13.8|13.99|13.79|7
1691828700000|2023-08-12 08:25:00|13.99|13.79|13.99|13.79|14|13.8|13.99|13.79|19
1691829000000|2023-08-12 08:30:00|14|13.8|13.99|13.79|14|13.8|13.98|13.78|18
1691829300000|2023-08-12 08:35:00|13.98|13.78|13.98|13.78|13.99|13.79|13.98|13.78|17
1691829600000|2023-08-12 08:40:00|13.99|13.79|14|13.8|14.01|13.81|13.99|13.79|32
1691829900000|2023-08-12 08:45:00|14.01|13.81|14|13.8|14.01|13.81|13.99|13.79|10
1691830200000|2023-08-12 08:50:00|13.99|13.79|14|13.8|14|13.8|13.99|13.79|14
1691830500000|2023-08-12 08:55:00|14.01|13.81|14|13.8|14.01|13.81|14|13.8|10
1691830800000|2023-08-12 09:00:00|13.99|13.79|14|13.8|14|13.8|13.99|13.79|2
1691831100000|2023-08-12 09:05:00|14.01|13.81|14.01|13.81|14.01|13.81|14|13.8|13
1691831400000|2023-08-12 09:10:00|14.02|13.82|14.02|13.82|14.02|13.82|14.01|13.81|5
1691831700000|2023-08-12 09:15:00|14.01|13.81|14.02|13.82|14.02|13.82|14.01|13.81|4
1691832000000|2023-08-12 09:20:00|14.01|13.81|14.01|13.81|14.02|13.82|14.01|13.81|3
1691832600000|2023-08-12 09:30:00|14.02|13.82|14.02|13.82|14.02|13.82|14.02|13.82|1
1691832900000|2023-08-12 09:35:00|14.01|13.81|14|13.8|14.02|13.82|14|13.8|20
1691833200000|2023-08-12 09:40:00|13.99|13.79|14|13.8|14|13.8|13.99|13.79|2
1691833500000|2023-08-12 09:45:00|14.01|13.81|13.99|13.79|14.01|13.81|13.99|13.79|3
1691833800000|2023-08-12 09:50:00|14|13.8|14|13.8|14|13.8|14|13.8|1
1691834100000|2023-08-12 09:55:00|14.01|13.81|14|13.8|14.01|13.81|14|13.8|4
1691834400000|2023-08-12 10:00:00|13.99|13.79|14|13.8|14.01|13.81|13.99|13.79|8
1691834700000|2023-08-12 10:05:00|13.99|13.79|13.99|13.79|14|13.8|13.99|13.79|5
1691835000000|2023-08-12 10:10:00|14|13.8|14|13.8|14.01|13.81|13.99|13.79|13
1691835600000|2023-08-12 10:20:00|14.01|13.81|14.01|13.81|14.01|13.81|14|13.8|3
1691835900000|2023-08-12 10:25:00|14|13.8|14.01|13.81|14.01|13.81|14|13.8|2
1691836200000|2023-08-12 10:30:00|14|13.8|14|13.8|14.01|13.81|13.99|13.79|5
1691836500000|2023-08-12 10:35:00|13.99|13.79|14|13.8|14|13.8|13.99|13.79|4
1691836800000|2023-08-12 10:40:00|13.99|13.79|13.99|13.79|14|13.8|13.99|13.79|5
1691837100000|2023-08-12 10:45:00|14|13.8|13.99|13.79|14|13.8|13.99|13.79|6
1691837400000|2023-08-12 10:50:00|14|13.8|13.99|13.79|14|13.8|13.99|13.79|6
1691837700000|2023-08-12 10:55:00|14|13.8|14|13.8|14|13.8|13.99|13.79|15
1691838000000|2023-08-12 11:00:00|13.99|13.79|13.98|13.78|14|13.8|13.98|13.78|10
1691838600000|2023-08-12 11:10:00|13.97|13.77|13.97|13.77|13.97|13.77|13.97|13.77|1
1691838900000|2023-08-12 11:15:00|13.96|13.76|13.95|13.75|13.97|13.77|13.95|13.75|8
1691839200000|2023-08-12 11:20:00|13.96|13.76|13.95|13.75|13.96|13.76|13.95|13.75|6
1691839500000|2023-08-12 11:25:00|13.96|13.76|13.95|13.75|13.96|13.76|13.95|13.75|8
1691839800000|2023-08-12 11:30:00|13.96|13.76|13.95|13.75|13.96|13.76|13.94|13.74|16
1691840100000|2023-08-12 11:35:00|13.96|13.76|13.94|13.74|13.96|13.76|13.94|13.74|7
1691840400000|2023-08-12 11:40:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|6
1691840700000|2023-08-12 11:45:00|13.95|13.75|13.97|13.77|13.97|13.77|13.95|13.75|11
1691841000000|2023-08-12 11:50:00|13.96|13.76|13.95|13.75|13.97|13.77|13.95|13.75|6
1691841300000|2023-08-12 11:55:00|13.94|13.74|13.95|13.75|13.95|13.75|13.94|13.74|2
1691841600000|2023-08-12 12:00:00|13.96|13.76|13.95|13.75|13.96|13.76|13.95|13.75|2
1691842200000|2023-08-12 12:10:00|13.96|13.76|13.95|13.75|13.96|13.76|13.95|13.75|2
1691842500000|2023-08-12 12:15:00|13.96|13.76|13.96|13.76|13.96|13.76|13.95|13.75|3
1691842800000|2023-08-12 12:20:00|13.97|13.77|13.97|13.77|13.97|13.77|13.96|13.76|29
1691843100000|2023-08-12 12:25:00|13.96|13.76|13.97|13.77|13.98|13.78|13.96|13.76|20
1691843400000|2023-08-12 12:30:00|13.98|13.78|13.99|13.79|13.99|13.79|13.97|13.77|6
1691844000000|2023-08-12 12:40:00|14|13.8|14|13.8|14|13.8|13.99|13.79|15
1691844300000|2023-08-12 12:45:00|14.01|13.81|13.99|13.79|14.02|13.82|13.98|13.78|13
1691844600000|2023-08-12 12:50:00|14|13.8|14|13.8|14|13.8|13.99|13.79|7
1691844900000|2023-08-12 12:55:00|14.01|13.81|14|13.8|14.01|13.81|13.99|13.79|4
1691845200000|2023-08-12 13:00:00|13.99|13.79|13.99|13.79|14|13.8|13.98|13.78|29
1691845500000|2023-08-12 13:05:00|13.98|13.78|14|13.8|14|13.8|13.98|13.78|9
1691845800000|2023-08-12 13:10:00|13.99|13.79|13.99|13.79|13.99|13.79|13.99|13.79|1
1691847000000|2023-08-12 13:30:00|13.98|13.78|13.98|13.78|13.99|13.79|13.98|13.78|7
1691847300000|2023-08-12 13:35:00|13.97|13.77|13.97|13.77|13.97|13.77|13.97|13.77|1
1691847600000|2023-08-12 13:40:00|13.96|13.76|13.95|13.75|13.96|13.76|13.95|13.75|4
1691847900000|2023-08-12 13:45:00|13.96|13.76|13.96|13.76|13.96|13.76|13.96|13.76|1
1691848200000|2023-08-12 13:50:00|13.95|13.75|13.95|13.75|13.95|13.75|13.95|13.75|1
1691848800000|2023-08-12 14:00:00|13.94|13.74|13.95|13.75|13.95|13.75|13.94|13.74|2
1691849100000|2023-08-12 14:05:00|13.96|13.76|13.96|13.76|13.96|13.76|13.96|13.76|1
1691849400000|2023-08-12 14:10:00|13.95|13.75|13.97|13.77|13.97|13.77|13.95|13.75|17
1691849700000|2023-08-12 14:15:00|13.96|13.76|13.97|13.77|13.97|13.77|13.96|13.76|4
1691850000000|2023-08-12 14:20:00|13.96|13.76|13.97|13.77|13.97|13.77|13.96|13.76|2
1691850300000|2023-08-12 14:25:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|4
1691850600000|2023-08-12 14:30:00|13.98|13.78|13.98|13.78|13.98|13.78|13.98|13.78|1
1691850900000|2023-08-12 14:35:00|13.97|13.77|13.96|13.76|13.97|13.77|13.96|13.76|2
1691851200000|2023-08-12 14:40:00|13.97|13.77|13.97|13.77|13.97|13.77|13.96|13.76|3
1691851500000|2023-08-12 14:45:00|13.98|13.78|13.98|13.78|13.98|13.78|13.97|13.77|19
1691851800000|2023-08-12 14:50:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|8
1691852100000|2023-08-12 14:55:00|13.99|13.79|13.99|13.79|14|13.8|13.99|13.79|3
1691852400000|2023-08-12 15:00:00|13.98|13.78|13.97|13.77|13.98|13.78|13.97|13.77|4
1691852700000|2023-08-12 15:05:00|13.98|13.78|13.97|13.77|13.98|13.78|13.97|13.77|4
1691853000000|2023-08-12 15:10:00|13.98|13.78|13.97|13.77|13.98|13.78|13.96|13.76|6
1691853300000|2023-08-12 15:15:00|13.98|13.78|13.97|13.77|13.98|13.78|13.97|13.77|4
1691853600000|2023-08-12 15:20:00|13.98|13.78|13.96|13.76|13.98|13.78|13.96|13.76|19
1691854200000|2023-08-12 15:30:00|13.95|13.75|13.95|13.75|13.96|13.76|13.95|13.75|27
1691854500000|2023-08-12 15:35:00|13.94|13.74|13.95|13.75|13.95|13.75|13.93|13.73|10
1691854800000|2023-08-12 15:40:00|13.94|13.74|13.94|13.74|13.95|13.75|13.94|13.74|3
1691855100000|2023-08-12 15:45:00|13.93|13.73|13.94|13.74|13.94|13.74|13.93|13.73|16
1691855400000|2023-08-12 15:50:00|13.93|13.73|13.92|13.72|13.94|13.74|13.91|13.71|20
1691855700000|2023-08-12 15:55:00|13.93|13.73|13.95|13.75|13.95|13.75|13.93|13.73|11
1691856000000|2023-08-12 16:00:00|13.94|13.74|13.94|13.74|13.94|13.74|13.93|13.73|11
1691856300000|2023-08-12 16:05:00|13.93|13.73|13.94|13.74|13.94|13.74|13.93|13.73|6
1691856600000|2023-08-12 16:10:00|13.93|13.73|13.94|13.74|13.94|13.74|13.93|13.73|38
1691856900000|2023-08-12 16:15:00|13.93|13.73|13.94|13.74|13.94|13.74|13.93|13.73|10
1691857200000|2023-08-12 16:20:00|13.93|13.73|13.92|13.72|13.94|13.74|13.92|13.72|18
1691857500000|2023-08-12 16:25:00|13.93|13.73|13.93|13.73|13.93|13.73|13.93|13.73|1
1691857800000|2023-08-12 16:30:00|13.92|13.72|13.92|13.72|13.93|13.73|13.92|13.72|7
1691858100000|2023-08-12 16:35:00|13.93|13.73|13.93|13.73|13.93|13.73|13.93|13.73|1
1691858400000|2023-08-12 16:40:00|13.92|13.72|13.94|13.74|13.94|13.74|13.92|13.72|21
1691858700000|2023-08-12 16:45:00|13.95|13.75|13.95|13.75|13.96|13.76|13.95|13.75|3
1691859000000|2023-08-12 16:50:00|13.94|13.74|13.93|13.73|13.95|13.75|13.92|13.72|6
1691859300000|2023-08-12 16:55:00|13.94|13.74|13.94|13.74|13.94|13.74|13.94|13.74|1
1691859600000|2023-08-12 17:00:00|13.93|13.73|13.93|13.73|13.93|13.73|13.92|13.72|3
1691859900000|2023-08-12 17:05:00|13.92|13.72|13.93|13.73|13.93|13.73|13.92|13.72|2
1691860200000|2023-08-12 17:10:00|13.92|13.72|13.92|13.72|13.92|13.72|13.92|13.72|1
1691860500000|2023-08-12 17:15:00|13.91|13.71|13.91|13.71|13.92|13.72|13.91|13.71|3
1691860800000|2023-08-12 17:20:00|13.92|13.72|13.92|13.72|13.92|13.72|13.91|13.71|27
1691861100000|2023-08-12 17:25:00|13.91|13.71|13.92|13.72|13.92|13.72|13.91|13.71|2
1691861400000|2023-08-12 17:30:00|13.91|13.71|13.88|13.68|13.91|13.71|13.88|13.68|4
1691862000000|2023-08-12 17:40:00|13.89|13.69|13.89|13.69|13.89|13.69|13.88|13.68|5
1691862300000|2023-08-12 17:45:00|13.9|13.7|13.9|13.7|13.9|13.7|13.9|13.7|1
1691862600000|2023-08-12 17:50:00|13.89|13.69|13.89|13.69|13.9|13.7|13.89|13.69|5
1691863200000|2023-08-12 18:00:00|13.88|13.68|13.87|13.67|13.88|13.68|13.87|13.67|14
1691863500000|2023-08-12 18:05:00|13.88|13.68|13.87|13.67|13.88|13.68|13.87|13.67|6
1691863800000|2023-08-12 18:10:00|13.88|13.68|13.85|13.65|13.88|13.68|13.84|13.64|18
1691864100000|2023-08-12 18:15:00|13.84|13.64|13.87|13.67|13.87|13.67|13.84|13.64|4
1691864400000|2023-08-12 18:20:00|13.88|13.68|13.89|13.69|13.89|13.69|13.87|13.67|20
1691864700000|2023-08-12 18:25:00|13.88|13.68|13.89|13.69|13.89|13.69|13.88|13.68|20
1691865000000|2023-08-12 18:30:00|13.9|13.7|13.9|13.7|13.9|13.7|13.89|13.69|3
1691865300000|2023-08-12 18:35:00|13.91|13.71|13.91|13.71|13.91|13.71|13.9|13.7|13
1691865600000|2023-08-12 18:40:00|13.9|13.7|13.92|13.72|13.93|13.73|13.9|13.7|17
1691865900000|2023-08-12 18:45:00|13.93|13.73|13.92|13.72|13.93|13.73|13.92|13.72|18
1691866200000|2023-08-12 18:50:00|13.91|13.71|13.91|13.71|13.92|13.72|13.91|13.71|13
1691866500000|2023-08-12 18:55:00|13.9|13.7|13.9|13.7|13.91|13.71|13.9|13.7|7
1691866800000|2023-08-12 19:00:00|13.91|13.71|13.9|13.7|13.91|13.71|13.9|13.7|4
1691867100000|2023-08-12 19:05:00|13.91|13.71|13.9|13.7|13.92|13.72|13.9|13.7|4
1691867400000|2023-08-12 19:10:00|13.89|13.69|13.89|13.69|13.89|13.69|13.89|13.69|1
1691867700000|2023-08-12 19:15:00|13.88|13.68|13.89|13.69|13.89|13.69|13.88|13.68|10
1691868000000|2023-08-12 19:20:00|13.9|13.7|13.86|13.66|13.9|13.7|13.86|13.66|9
1691868300000|2023-08-12 19:25:00|13.85|13.65|13.85|13.65|13.85|13.65|13.82|13.62|13
1691868600000|2023-08-12 19:30:00|13.86|13.66|13.86|13.66|13.87|13.67|13.85|13.65|11
1691868900000|2023-08-12 19:35:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|2
1691869200000|2023-08-12 19:40:00|13.85|13.65|13.84|13.64|13.85|13.65|13.84|13.64|10
1691869500000|2023-08-12 19:45:00|13.85|13.65|13.85|13.65|13.85|13.65|13.84|13.64|5
1691869800000|2023-08-12 19:50:00|13.84|13.64|13.82|13.62|13.85|13.65|13.81|13.61|31
1691870100000|2023-08-12 19:55:00|13.81|13.61|13.83|13.63|13.83|13.63|13.81|13.61|25
1691870400000|2023-08-12 20:00:00|13.82|13.62|13.82|13.62|13.83|13.63|13.8|13.6|15
1691870700000|2023-08-12 20:05:00|13.83|13.63|13.84|13.64|13.85|13.65|13.83|13.63|10
1691871000000|2023-08-12 20:10:00|13.85|13.65|13.85|13.65|13.85|13.65|13.84|13.64|5
1691871300000|2023-08-12 20:15:00|13.84|13.64|13.85|13.65|13.85|13.65|13.84|13.64|8
1691871600000|2023-08-12 20:20:00|13.86|13.66|13.86|13.66|13.86|13.66|13.85|13.65|5
1691871900000|2023-08-12 20:25:00|13.85|13.65|13.83|13.63|13.85|13.65|13.83|13.63|5
1691872200000|2023-08-12 20:30:00|13.84|13.64|13.81|13.61|13.84|13.64|13.81|13.61|16
1691872500000|2023-08-12 20:35:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|12
1691872800000|2023-08-12 20:40:00|13.82|13.62|13.81|13.61|13.82|13.62|13.81|13.61|14
1691873100000|2023-08-12 20:45:00|13.8|13.6|13.82|13.62|13.82|13.62|13.8|13.6|5
1691873400000|2023-08-12 20:50:00|13.81|13.61|13.81|13.61|13.81|13.61|13.81|13.61|1
1691873700000|2023-08-12 20:55:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|38
1691874000000|2023-08-12 21:00:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|11
1691874300000|2023-08-12 21:05:00|13.79|13.59|13.8|13.6|13.81|13.61|13.79|13.59|10
1691874600000|2023-08-12 21:10:00|13.81|13.61|13.82|13.62|13.82|13.62|13.8|13.6|12
1691874900000|2023-08-12 21:15:00|13.81|13.61|13.82|13.62|13.82|13.62|13.81|13.61|20
1691875200000|2023-08-12 21:20:00|13.81|13.61|13.82|13.62|13.82|13.62|13.81|13.61|30
1691875500000|2023-08-12 21:25:00|13.81|13.61|13.83|13.63|13.83|13.63|13.81|13.61|3
1691875800000|2023-08-12 21:30:00|13.84|13.64|13.84|13.64|13.84|13.64|13.83|13.63|7
1691876100000|2023-08-12 21:35:00|13.85|13.65|13.85|13.65|13.85|13.65|13.85|13.65|1
1691876400000|2023-08-12 21:40:00|13.84|13.64|13.82|13.62|13.84|13.64|13.82|13.62|3
1691876700000|2023-08-12 21:45:00|13.83|13.63|13.83|13.63|13.84|13.64|13.83|13.63|5
1691877000000|2023-08-12 21:50:00|13.84|13.64|13.85|13.65|13.86|13.66|13.83|13.63|10
1691877300000|2023-08-12 21:55:00|13.86|13.66|13.86|13.66|13.86|13.66|13.85|13.65|3
1691877600000|2023-08-12 22:00:00|13.87|13.67|13.87|13.67|13.87|13.67|13.86|13.66|5
1691877900000|2023-08-12 22:05:00|13.86|13.66|13.87|13.67|13.87|13.67|13.86|13.66|10
1691878200000|2023-08-12 22:10:00|13.88|13.68|13.88|13.68|13.88|13.68|13.87|13.67|3
1691878500000|2023-08-12 22:15:00|13.89|13.69|13.89|13.69|13.89|13.69|13.88|13.68|3
1691878800000|2023-08-12 22:20:00|13.9|13.7|13.9|13.7|13.9|13.7|13.9|13.7|1
1691879100000|2023-08-12 22:25:00|13.89|13.69|13.9|13.7|13.9|13.7|13.89|13.69|10
1691879400000|2023-08-12 22:30:00|13.89|13.69|13.9|13.7|13.9|13.7|13.89|13.69|4
1691880000000|2023-08-12 22:40:00|13.91|13.71|13.91|13.71|13.91|13.71|13.9|13.7|3
1691880300000|2023-08-12 22:45:00|13.9|13.7|13.9|13.7|13.91|13.71|13.9|13.7|9
1691880600000|2023-08-12 22:50:00|13.89|13.69|13.89|13.69|13.9|13.7|13.89|13.69|3
1691880900000|2023-08-12 22:55:00|13.88|13.68|13.9|13.7|13.9|13.7|13.88|13.68|3
1691881200000|2023-08-12 23:00:00|13.89|13.69|13.9|13.7|13.9|13.7|13.89|13.69|2
1691881500000|2023-08-12 23:05:00|13.89|13.69|13.9|13.7|13.9|13.7|13.89|13.69|4
1691882100000|2023-08-12 23:15:00|13.89|13.69|13.9|13.7|13.9|13.7|13.89|13.69|2
1691882400000|2023-08-12 23:20:00|13.89|13.69|13.9|13.7|13.9|13.7|13.89|13.69|8
1691882700000|2023-08-12 23:25:00|13.89|13.69|13.89|13.69|13.89|13.69|13.89|13.69|1
1691883300000|2023-08-12 23:35:00|13.88|13.68|13.88|13.68|13.89|13.69|13.88|13.68|5
1691883900000|2023-08-12 23:45:00|13.89|13.69|13.88|13.68|13.89|13.69|13.88|13.68|2
1691884200000|2023-08-12 23:50:00|13.89|13.69|13.89|13.69|13.9|13.7|13.89|13.69|3
1691884500000|2023-08-12 23:55:00|13.9|13.7|13.9|13.7|13.9|13.7|13.89|13.69|9
1691884800000|2023-08-13 00:00:00|13.89|13.69|13.92|13.72|13.93|13.73|13.89|13.69|10
1691885100000|2023-08-13 00:05:00|13.91|13.71|13.92|13.72|13.92|13.72|13.91|13.71|10
1691885400000|2023-08-13 00:10:00|13.91|13.71|13.92|13.72|13.92|13.72|13.9|13.7|8
1691885700000|2023-08-13 00:15:00|13.91|13.71|13.91|13.71|13.92|13.72|13.91|13.71|5
1691886000000|2023-08-13 00:20:00|13.9|13.7|13.89|13.69|13.9|13.7|13.89|13.69|4
1691886300000|2023-08-13 00:25:00|13.9|13.7|13.9|13.7|13.9|13.7|13.89|13.69|5
1691886600000|2023-08-13 00:30:00|13.91|13.71|13.93|13.73|13.93|13.73|13.91|13.71|3
1691886900000|2023-08-13 00:35:00|13.94|13.74|13.94|13.74|13.94|13.74|13.93|13.73|21
1691887200000|2023-08-13 00:40:00|13.93|13.73|13.94|13.74|13.94|13.74|13.93|13.73|10
1691887500000|2023-08-13 00:45:00|13.95|13.75|13.97|13.77|13.97|13.77|13.94|13.74|5
1691887800000|2023-08-13 00:50:00|13.96|13.76|13.97|13.77|13.97|13.77|13.96|13.76|4
1691888100000|2023-08-13 00:55:00|13.96|13.76|13.96|13.76|13.97|13.77|13.96|13.76|9
1691888400000|2023-08-13 01:00:00|13.95|13.75|13.91|13.71|13.96|13.76|13.9|13.7|25
1691888700000|2023-08-13 01:05:00|13.92|13.72|13.92|13.72|13.92|13.72|13.91|13.71|3
1691889000000|2023-08-13 01:10:00|13.91|13.71|13.93|13.73|13.93|13.73|13.91|13.71|9
1691889300000|2023-08-13 01:15:00|13.92|13.72|13.91|13.71|13.93|13.73|13.91|13.71|4
1691889600000|2023-08-13 01:20:00|13.9|13.7|13.9|13.7|13.9|13.7|13.9|13.7|1
1691889900000|2023-08-13 01:25:00|13.89|13.69|13.91|13.71|13.91|13.71|13.89|13.69|5
1691890200000|2023-08-13 01:30:00|13.92|13.72|13.93|13.73|13.93|13.73|13.91|13.71|16
1691890500000|2023-08-13 01:35:00|13.92|13.72|13.93|13.73|13.94|13.74|13.92|13.72|8
1691890800000|2023-08-13 01:40:00|13.94|13.74|13.95|13.75|13.96|13.76|13.93|13.73|10
1691891100000|2023-08-13 01:45:00|13.96|13.76|13.95|13.75|13.96|13.76|13.95|13.75|8
1691891400000|2023-08-13 01:50:00|13.96|13.76|13.96|13.76|13.96|13.76|13.95|13.75|15
1691891700000|2023-08-13 01:55:00|13.95|13.75|13.94|13.74|13.96|13.76|13.94|13.74|14
1691892000000|2023-08-13 02:00:00|13.95|13.75|13.95|13.75|13.95|13.75|13.94|13.74|13
1691892300000|2023-08-13 02:05:00|13.96|13.76|13.95|13.75|13.96|13.76|13.94|13.74|4
1691892600000|2023-08-13 02:10:00|13.94|13.74|13.94|13.74|13.96|13.76|13.94|13.74|11
1691893200000|2023-08-13 02:20:00|13.95|13.75|13.95|13.75|13.95|13.75|13.95|13.75|1
1691893500000|2023-08-13 02:25:00|13.96|13.76|13.95|13.75|13.96|13.76|13.95|13.75|2
1691893800000|2023-08-13 02:30:00|13.96|13.76|13.96|13.76|13.96|13.76|13.95|13.75|7
1691894400000|2023-08-13 02:40:00|13.97|13.77|13.95|13.75|13.97|13.77|13.95|13.75|5
1691894700000|2023-08-13 02:45:00|13.96|13.76|13.97|13.77|13.97|13.77|13.96|13.76|4
1691895000000|2023-08-13 02:50:00|13.96|13.76|13.95|13.75|13.96|13.76|13.95|13.75|2
1691895300000|2023-08-13 02:55:00|13.96|13.76|13.96|13.76|13.97|13.77|13.95|13.75|7
1691895600000|2023-08-13 03:00:00|13.95|13.75|13.96|13.76|13.96|13.76|13.95|13.75|2
1691895900000|2023-08-13 03:05:00|13.97|13.77|13.94|13.74|13.97|13.77|13.94|13.74|20
1691896200000|2023-08-13 03:10:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|7
1691896500000|2023-08-13 03:15:00|13.94|13.74|13.94|13.74|13.94|13.74|13.93|13.73|3
1691896800000|2023-08-13 03:20:00|13.95|13.75|13.95|13.75|13.95|13.75|13.94|13.74|3
1691897100000|2023-08-13 03:25:00|13.96|13.76|13.95|13.75|13.96|13.76|13.95|13.75|8
1691897400000|2023-08-13 03:30:00|13.96|13.76|13.95|13.75|13.96|13.76|13.94|13.74|14
1691897700000|2023-08-13 03:35:00|13.94|13.74|13.95|13.75|13.95|13.75|13.94|13.74|2
1691898000000|2023-08-13 03:40:00|13.94|13.74|13.94|13.74|13.95|13.75|13.94|13.74|11
1691898300000|2023-08-13 03:45:00|13.95|13.75|13.95|13.75|13.95|13.75|13.94|13.74|3
1691898600000|2023-08-13 03:50:00|13.94|13.74|13.95|13.75|13.95|13.75|13.94|13.74|2
1691899200000|2023-08-13 04:00:00|13.94|13.74|13.93|13.73|13.95|13.75|13.93|13.73|6
1691899500000|2023-08-13 04:05:00|13.92|13.72|13.94|13.74|13.94|13.74|13.92|13.72|11
1691899800000|2023-08-13 04:10:00|13.93|13.73|13.94|13.74|13.94|13.74|13.93|13.73|2
1691900100000|2023-08-13 04:15:00|13.93|13.73|13.93|13.73|13.94|13.74|13.93|13.73|7
1691900400000|2023-08-13 04:20:00|13.92|13.72|13.9|13.7|13.92|13.72|13.9|13.7|5
1691900700000|2023-08-13 04:25:00|13.89|13.69|13.9|13.7|13.9|13.7|13.89|13.69|4
1691901000000|2023-08-13 04:30:00|13.89|13.69|13.93|13.73|13.93|13.73|13.89|13.69|9
1691901300000|2023-08-13 04:35:00|13.94|13.74|13.92|13.72|13.94|13.74|13.92|13.72|3
1691901600000|2023-08-13 04:40:00|13.91|13.71|13.91|13.71|13.92|13.72|13.91|13.71|3
1691901900000|2023-08-13 04:45:00|13.92|13.72|13.92|13.72|13.93|13.73|13.92|13.72|5
1691902200000|2023-08-13 04:50:00|13.93|13.73|13.92|13.72|13.93|13.73|13.92|13.72|4
1691902500000|2023-08-13 04:55:00|13.91|13.71|13.91|13.71|13.91|13.71|13.91|13.71|1
1691902800000|2023-08-13 05:00:00|13.92|13.72|13.93|13.73|13.93|13.73|13.91|13.71|12
1691903100000|2023-08-13 05:05:00|13.92|13.72|13.92|13.72|13.93|13.73|13.92|13.72|7
1691903400000|2023-08-13 05:10:00|13.91|13.71|13.91|13.71|13.91|13.71|13.9|13.7|5
1691903700000|2023-08-13 05:15:00|13.9|13.7|13.9|13.7|13.91|13.71|13.89|13.69|15
1691904000000|2023-08-13 05:20:00|13.89|13.69|13.89|13.69|13.9|13.7|13.89|13.69|3
1691904300000|2023-08-13 05:25:00|13.88|13.68|13.89|13.69|13.89|13.69|13.88|13.68|2
1691904600000|2023-08-13 05:30:00|13.88|13.68|13.88|13.68|13.88|13.68|13.88|13.68|1
1691904900000|2023-08-13 05:35:00|13.87|13.67|13.87|13.67|13.88|13.68|13.87|13.67|3
1691905200000|2023-08-13 05:40:00|13.88|13.68|13.88|13.68|13.89|13.69|13.88|13.68|3
1691905500000|2023-08-13 05:45:00|13.89|13.69|13.89|13.69|13.89|13.69|13.88|13.68|3
1691905800000|2023-08-13 05:50:00|13.9|13.7|13.9|13.7|13.9|13.7|13.9|13.7|1
1691906100000|2023-08-13 05:55:00|13.89|13.69|13.88|13.68|13.9|13.7|13.88|13.68|4
1691906400000|2023-08-13 06:00:00|13.89|13.69|13.89|13.69|13.89|13.69|13.88|13.68|3
1691906700000|2023-08-13 06:05:00|13.9|13.7|13.9|13.7|13.9|13.7|13.9|13.7|1
1691907000000|2023-08-13 06:10:00|13.91|13.71|13.91|13.71|13.91|13.71|13.9|13.7|23
1691907300000|2023-08-13 06:15:00|13.9|13.7|13.9|13.7|13.9|13.7|13.9|13.7|1
1691907600000|2023-08-13 06:20:00|13.89|13.69|13.89|13.69|13.89|13.69|13.89|13.69|1
1691907900000|2023-08-13 06:25:00|13.88|13.68|13.87|13.67|13.89|13.69|13.87|13.67|20
1691908200000|2023-08-13 06:30:00|13.88|13.68|13.88|13.68|13.88|13.68|13.87|13.67|17
1691908500000|2023-08-13 06:35:00|13.89|13.69|13.88|13.68|13.89|13.69|13.88|13.68|6
1691908800000|2023-08-13 06:40:00|13.89|13.69|13.89|13.69|13.89|13.69|13.89|13.69|1
1691910000000|2023-08-13 07:00:00|13.9|13.7|13.91|13.71|13.92|13.72|13.89|13.69|10
1691910300000|2023-08-13 07:05:00|13.9|13.7|13.91|13.71|13.91|13.71|13.9|13.7|16
1691910600000|2023-08-13 07:10:00|13.92|13.72|13.92|13.72|13.92|13.72|13.91|13.71|5
1691910900000|2023-08-13 07:15:00|13.91|13.71|13.94|13.74|13.94|13.74|13.91|13.71|6
1691911200000|2023-08-13 07:20:00|13.93|13.73|13.95|13.75|13.96|13.76|13.93|13.73|11
1691911500000|2023-08-13 07:25:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|7
1691911800000|2023-08-13 07:30:00|13.95|13.75|13.95|13.75|13.95|13.75|13.94|13.74|9
1691912100000|2023-08-13 07:35:00|13.94|13.74|13.95|13.75|13.95|13.75|13.94|13.74|24
1691912400000|2023-08-13 07:40:00|13.94|13.74|13.94|13.74|13.95|13.75|13.94|13.74|11
1691913600000|2023-08-13 08:00:00|13.93|13.73|13.93|13.73|13.93|13.73|13.92|13.72|11
1691913900000|2023-08-13 08:05:00|13.94|13.74|13.96|13.76|13.96|13.76|13.94|13.74|9
1691914500000|2023-08-13 08:15:00|13.95|13.75|13.95|13.75|13.95|13.75|13.95|13.75|1
1691914800000|2023-08-13 08:20:00|13.96|13.76|13.96|13.76|13.96|13.76|13.95|13.75|5
1691915100000|2023-08-13 08:25:00|13.97|13.77|13.97|13.77|13.97|13.77|13.96|13.76|5
1691915400000|2023-08-13 08:30:00|13.98|13.78|13.98|13.78|13.98|13.78|13.97|13.77|3
1691915700000|2023-08-13 08:35:00|13.97|13.77|13.98|13.78|13.98|13.78|13.97|13.77|2
1691916000000|2023-08-13 08:40:00|13.97|13.77|13.99|13.79|13.99|13.79|13.97|13.77|7
1691916300000|2023-08-13 08:45:00|13.98|13.78|14|13.8|14|13.8|13.98|13.78|11
1691916600000|2023-08-13 08:50:00|13.99|13.79|13.99|13.79|14|13.8|13.99|13.79|5
1691916900000|2023-08-13 08:55:00|14|13.8|14|13.8|14|13.8|14|13.8|1
1691917200000|2023-08-13 09:00:00|13.99|13.79|13.98|13.78|13.99|13.79|13.97|13.77|4
1691917500000|2023-08-13 09:05:00|13.97|13.77|13.98|13.78|13.98|13.78|13.97|13.77|2
1691918100000|2023-08-13 09:15:00|13.97|13.77|13.97|13.77|13.97|13.77|13.97|13.77|1
1691918400000|2023-08-13 09:20:00|13.98|13.78|13.97|13.77|13.98|13.78|13.97|13.77|2
1691918700000|2023-08-13 09:25:00|13.96|13.76|13.97|13.77|13.97|13.77|13.96|13.76|2
1691919000000|2023-08-13 09:30:00|13.96|13.76|13.96|13.76|13.97|13.77|13.96|13.76|3
1691919300000|2023-08-13 09:35:00|13.97|13.77|13.96|13.76|13.97|13.77|13.95|13.75|10
1691919600000|2023-08-13 09:40:00|13.97|13.77|13.96|13.76|13.97|13.77|13.96|13.76|8
1691919900000|2023-08-13 09:45:00|13.97|13.77|13.97|13.77|13.98|13.78|13.97|13.77|13
1691920200000|2023-08-13 09:50:00|13.96|13.76|13.96|13.76|13.96|13.76|13.96|13.76|1
1691920500000|2023-08-13 09:55:00|13.95|13.75|13.95|13.75|13.95|13.75|13.94|13.74|5
1691920800000|2023-08-13 10:00:00|13.96|13.76|13.96|13.76|13.96|13.76|13.96|13.76|1
1691921100000|2023-08-13 10:05:00|13.95|13.75|13.97|13.77|13.97|13.77|13.95|13.75|5
1691921400000|2023-08-13 10:10:00|13.96|13.76|13.98|13.78|13.98|13.78|13.96|13.76|3
1691921700000|2023-08-13 10:15:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|5
1691922000000|2023-08-13 10:20:00|13.96|13.76|13.98|13.78|13.98|13.78|13.96|13.76|13
1691922300000|2023-08-13 10:25:00|13.97|13.77|13.97|13.77|13.98|13.78|13.97|13.77|39
1691922600000|2023-08-13 10:30:00|13.98|13.78|13.98|13.78|13.98|13.78|13.97|13.77|5
1691922900000|2023-08-13 10:35:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|11
1691923200000|2023-08-13 10:40:00|13.96|13.76|13.96|13.76|13.97|13.77|13.96|13.76|3
1691923500000|2023-08-13 10:45:00|13.95|13.75|13.95|13.75|13.95|13.75|13.94|13.74|13
1691923800000|2023-08-13 10:50:00|13.94|13.74|13.93|13.73|13.94|13.74|13.93|13.73|2
1691924400000|2023-08-13 11:00:00|13.92|13.72|13.93|13.73|13.93|13.73|13.92|13.72|8
1691925000000|2023-08-13 11:10:00|13.94|13.74|13.94|13.74|13.94|13.74|13.93|13.73|3
1691925300000|2023-08-13 11:15:00|13.93|13.73|13.92|13.72|13.94|13.74|13.92|13.72|6
1691925600000|2023-08-13 11:20:00|13.93|13.73|13.93|13.73|13.93|13.73|13.92|13.72|3
1691925900000|2023-08-13 11:25:00|13.92|13.72|13.93|13.73|13.93|13.73|13.92|13.72|2
1691926200000|2023-08-13 11:30:00|13.92|13.72|13.93|13.73|13.93|13.73|13.92|13.72|4
1691926500000|2023-08-13 11:35:00|13.92|13.72|13.92|13.72|13.93|13.73|13.92|13.72|3
1691926800000|2023-08-13 11:40:00|13.91|13.71|13.91|13.71|13.91|13.71|13.91|13.71|1
1691927400000|2023-08-13 11:50:00|13.92|13.72|13.92|13.72|13.92|13.72|13.92|13.72|1
1691928000000|2023-08-13 12:00:00|13.93|13.73|13.95|13.75|13.95|13.75|13.92|13.72|23
1691928300000|2023-08-13 12:05:00|13.94|13.74|13.94|13.74|13.95|13.75|13.94|13.74|13
1691928600000|2023-08-13 12:10:00|13.95|13.75|13.94|13.74|13.95|13.75|13.93|13.73|16
1691928900000|2023-08-13 12:15:00|13.93|13.73|13.93|13.73|13.93|13.73|13.93|13.73|1
1691929200000|2023-08-13 12:20:00|13.92|13.72|13.92|13.72|13.93|13.73|13.91|13.71|13
1691929500000|2023-08-13 12:25:00|13.93|13.73|13.93|13.73|13.93|13.73|13.92|13.72|3
1691929800000|2023-08-13 12:30:00|13.94|13.74|13.97|13.77|13.97|13.77|13.94|13.74|10
1691930100000|2023-08-13 12:35:00|13.96|13.76|13.97|13.77|13.97|13.77|13.96|13.76|24
1691930400000|2023-08-13 12:40:00|13.96|13.76|13.96|13.76|13.97|13.77|13.96|13.76|15
1691930700000|2023-08-13 12:45:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|31
1691931000000|2023-08-13 12:50:00|13.96|13.76|13.97|13.77|13.97|13.77|13.96|13.76|4
1691931300000|2023-08-13 12:55:00|13.98|13.78|13.98|13.78|13.98|13.78|13.97|13.77|3
1691931600000|2023-08-13 13:00:00|13.97|13.77|13.96|13.76|13.97|13.77|13.96|13.76|10
1691931900000|2023-08-13 13:05:00|13.97|13.77|13.97|13.77|13.97|13.77|13.96|13.76|13
1691932200000|2023-08-13 13:10:00|13.96|13.76|13.96|13.76|13.96|13.76|13.96|13.76|1
1691932500000|2023-08-13 13:15:00|13.97|13.77|13.97|13.77|13.97|13.77|13.96|13.76|3
1691933100000|2023-08-13 13:25:00|13.96|13.76|13.96|13.76|13.97|13.77|13.95|13.75|5
1691933400000|2023-08-13 13:30:00|13.97|13.77|13.97|13.77|13.97|13.77|13.97|13.77|1
1691933700000|2023-08-13 13:35:00|13.98|13.78|13.98|13.78|13.98|13.78|13.97|13.77|3
1691934000000|2023-08-13 13:40:00|13.99|13.79|13.99|13.79|13.99|13.79|13.99|13.79|1
1691934300000|2023-08-13 13:45:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|4
1691934600000|2023-08-13 13:50:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|10
1691934900000|2023-08-13 13:55:00|13.98|13.78|13.98|13.78|13.99|13.79|13.98|13.78|7
1691935200000|2023-08-13 14:00:00|13.99|13.79|13.99|13.79|13.99|13.79|13.98|13.78|5
1691935500000|2023-08-13 14:05:00|14|13.8|14|13.8|14|13.8|13.99|13.79|13
1691936100000|2023-08-13 14:15:00|13.99|13.79|14|13.8|14|13.8|13.99|13.79|16
1691936400000|2023-08-13 14:20:00|14.01|13.81|14.01|13.81|14.01|13.81|14|13.8|25
1691937000000|2023-08-13 14:30:00|14.02|13.82|14.03|13.83|14.03|13.83|14.02|13.82|2
1691937300000|2023-08-13 14:35:00|14.04|13.84|14.04|13.84|14.04|13.84|14.03|13.83|5
1691937600000|2023-08-13 14:40:00|14.03|13.83|14.03|13.83|14.04|13.84|14.03|13.83|3
1691937900000|2023-08-13 14:45:00|14.02|13.82|14.02|13.82|14.03|13.83|14.02|13.82|19
1691938200000|2023-08-13 14:50:00|14.01|13.81|14.02|13.82|14.02|13.82|14.01|13.81|2
1691938500000|2023-08-13 14:55:00|14.01|13.81|14.02|13.82|14.02|13.82|14.01|13.81|2
1691938800000|2023-08-13 15:00:00|14.01|13.81|14.02|13.82|14.02|13.82|14.01|13.81|10
1691939400000|2023-08-13 15:10:00|14.01|13.81|14.01|13.81|14.02|13.82|14.01|13.81|3
1691939700000|2023-08-13 15:15:00|14|13.8|14.02|13.82|14.02|13.82|14|13.8|5
1691940000000|2023-08-13 15:20:00|14.01|13.81|14|13.8|14.01|13.81|14|13.8|4
1691940300000|2023-08-13 15:25:00|13.99|13.79|13.97|13.77|14|13.8|13.96|13.76|15
1691940600000|2023-08-13 15:30:00|13.98|13.78|14.02|13.82|14.03|13.83|13.98|13.78|7
1691940900000|2023-08-13 15:35:00|14.03|13.83|14.03|13.83|14.03|13.83|14.01|13.81|15
1691941200000|2023-08-13 15:40:00|14.02|13.82|13.99|13.79|14.02|13.82|13.99|13.79|10
1691941500000|2023-08-13 15:45:00|14|13.8|13.99|13.79|14|13.8|13.98|13.78|6
1691941800000|2023-08-13 15:50:00|14|13.8|13.99|13.79|14|13.8|13.98|13.78|12
1691942100000|2023-08-13 15:55:00|14|13.8|14|13.8|14|13.8|13.99|13.79|5
1691942400000|2023-08-13 16:00:00|14.01|13.81|14.03|13.83|14.03|13.83|14.01|13.81|3
1691942700000|2023-08-13 16:05:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|7
1691943000000|2023-08-13 16:10:00|14.05|13.85|14.02|13.82|14.05|13.85|14.02|13.82|16
1691943300000|2023-08-13 16:15:00|14.01|13.81|14.05|13.85|14.05|13.85|14.01|13.81|15
1691943600000|2023-08-13 16:20:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|25
1691943900000|2023-08-13 16:25:00|14.07|13.87|14.05|13.85|14.07|13.87|14.05|13.85|5
1691944200000|2023-08-13 16:30:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|4
1691944500000|2023-08-13 16:35:00|14.06|13.86|14.05|13.85|14.06|13.86|14.04|13.84|24
1691944800000|2023-08-13 16:40:00|14.04|13.84|14.06|13.86|14.06|13.86|14.04|13.84|13
1691945100000|2023-08-13 16:45:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|13
1691945400000|2023-08-13 16:50:00|14.06|13.86|14.06|13.86|14.07|13.87|14.05|13.85|11
1691945700000|2023-08-13 16:55:00|14.05|13.85|14.05|13.85|14.06|13.86|14.04|13.84|15
1691946000000|2023-08-13 17:00:00|14.06|13.86|14.06|13.86|14.06|13.86|14.05|13.85|5
1691946300000|2023-08-13 17:05:00|14.05|13.85|14.06|13.86|14.06|13.86|14.05|13.85|10
1691946600000|2023-08-13 17:10:00|14.07|13.87|14.05|13.85|14.07|13.87|14.05|13.85|3
1691946900000|2023-08-13 17:15:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|5
1691947200000|2023-08-13 17:20:00|14.07|13.87|14.05|13.85|14.07|13.87|14.05|13.85|3
1691947500000|2023-08-13 17:25:00|14.06|13.86|14.05|13.85|14.06|13.86|14.05|13.85|4
1691947800000|2023-08-13 17:30:00|14.06|13.86|14.06|13.86|14.06|13.86|14.05|13.85|3
1691948100000|2023-08-13 17:35:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|11
1691948400000|2023-08-13 17:40:00|14.06|13.86|14.07|13.87|14.07|13.87|14.06|13.86|2
1691948700000|2023-08-13 17:45:00|14.06|13.86|14.05|13.85|14.07|13.87|14.05|13.85|8
1691949000000|2023-08-13 17:50:00|14.04|13.84|14.03|13.83|14.05|13.85|14.03|13.83|4
1691949300000|2023-08-13 17:55:00|14.02|13.82|14.02|13.82|14.03|13.83|14.02|13.82|3
1691949600000|2023-08-13 18:00:00|14.03|13.83|14.03|13.83|14.03|13.83|14.02|13.82|5
1691949900000|2023-08-13 18:05:00|14.04|13.84|14.03|13.83|14.04|13.84|14.03|13.83|4
1691950200000|2023-08-13 18:10:00|14.04|13.84|14.04|13.84|14.05|13.85|14.03|13.83|23
1691950500000|2023-08-13 18:15:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|10
1691950800000|2023-08-13 18:20:00|14.05|13.85|14.04|13.84|14.05|13.85|14.03|13.83|12
1691951100000|2023-08-13 18:25:00|14.05|13.85|14.07|13.87|14.07|13.87|14.05|13.85|23
1691951400000|2023-08-13 18:30:00|14.06|13.86|14.06|13.86|14.07|13.87|14.06|13.86|5
1691951700000|2023-08-13 18:35:00|14.05|13.85|14.06|13.86|14.07|13.87|14.05|13.85|8
1691952000000|2023-08-13 18:40:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|12
1691952300000|2023-08-13 18:45:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|10
1691952600000|2023-08-13 18:50:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|13
1691952900000|2023-08-13 18:55:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|20
1691953200000|2023-08-13 19:00:00|14.06|13.86|14.1|13.9|14.1|13.9|14.06|13.86|17
1691953500000|2023-08-13 19:05:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|8
1691953800000|2023-08-13 19:10:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|18
1691954100000|2023-08-13 19:15:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|9
1691954400000|2023-08-13 19:20:00|14.1|13.9|14.12|13.92|14.12|13.92|14.1|13.9|7
1691954700000|2023-08-13 19:25:00|14.11|13.91|14.11|13.91|14.11|13.91|14.1|13.9|7
1691955000000|2023-08-13 19:30:00|14.21|13.81|14.23|13.83|14.23|13.83|14.21|13.81|7
1691955300000|2023-08-13 19:35:00|14.24|13.84|14.25|13.85|14.25|13.85|14.24|13.84|4
1691955600000|2023-08-13 19:40:00|14.26|13.86|14.26|13.86|14.27|13.87|14.25|13.85|13
1691955900000|2023-08-13 19:45:00|14.25|13.85|14.24|13.84|14.26|13.86|14.23|13.83|10
1691956200000|2023-08-13 19:50:00|14.23|13.83|14.24|13.84|14.25|13.85|14.23|13.83|22
1691956500000|2023-08-13 19:55:00|14.23|13.83|14.25|13.85|14.25|13.85|14.23|13.83|5
1691956800000|2023-08-13 20:00:00|14.24|13.84|14.27|13.87|14.27|13.87|14.24|13.84|8
1691957100000|2023-08-13 20:05:00|14.26|13.86|14.27|13.87|14.27|13.87|14.25|13.85|4
1691957400000|2023-08-13 20:10:00|14.26|13.86|14.21|13.81|14.26|13.86|14.21|13.81|10
1691957700000|2023-08-13 20:15:00|14.2|13.8|14.19|13.79|14.2|13.8|14.19|13.79|4
1691958000000|2023-08-13 20:20:00|14.2|13.8|14.17|13.77|14.2|13.8|14.17|13.77|4
1691958300000|2023-08-13 20:25:00|14.18|13.78|14.18|13.78|14.19|13.79|14.18|13.78|5
1691958600000|2023-08-13 20:30:00|14.17|13.77|14.19|13.79|14.19|13.79|14.16|13.76|9
1691958900000|2023-08-13 20:35:00|14.18|13.78|14.17|13.77|14.18|13.78|14.16|13.76|10
1691959200000|2023-08-13 20:40:00|14.18|13.78|14.16|13.76|14.2|13.8|14.16|13.76|21
1691959500000|2023-08-13 20:45:00|14.17|13.77|14.17|13.77|14.18|13.78|14.17|13.77|9
1691959800000|2023-08-13 20:50:00|14.18|13.78|14.18|13.78|14.18|13.78|14.17|13.77|3
1691960100000|2023-08-13 20:55:00|14.17|13.77|14.06|13.86|14.18|13.87|14.06|13.77|11
1691960400000|2023-08-13 21:00:00|14.07|13.87|14.05|13.85|14.07|13.87|14.04|13.84|7
1691960700000|2023-08-13 21:05:00|14.04|13.84|14.01|13.81|14.05|13.85|14.01|13.81|8
1691961000000|2023-08-13 21:10:00|14|13.8|14.01|13.81|14.01|13.81|14|13.8|12
1691961300000|2023-08-13 21:15:00|14|13.8|13.98|13.78|14.01|13.81|13.97|13.77|19
1691961600000|2023-08-13 21:20:00|13.97|13.77|13.98|13.78|13.98|13.78|13.97|13.77|2
1691961900000|2023-08-13 21:25:00|13.97|13.77|13.98|13.78|13.98|13.78|13.97|13.77|12
1691962200000|2023-08-13 21:30:00|13.97|13.77|13.95|13.75|13.98|13.78|13.95|13.75|7
1691962500000|2023-08-13 21:35:00|13.96|13.76|13.95|13.75|13.96|13.76|13.95|13.75|4
1691963100000|2023-08-13 21:45:00|13.94|13.74|13.94|13.74|13.95|13.75|13.94|13.74|5
1691963400000|2023-08-13 21:50:00|13.95|13.75|13.95|13.75|13.95|13.75|13.94|13.74|9
1691963700000|2023-08-13 21:55:00|13.96|13.76|13.97|13.77|13.97|13.77|13.96|13.76|12
1691964000000|2023-08-13 22:00:00|13.96|13.76|13.96|13.76|13.97|13.77|13.95|13.75|45
1691964300000|2023-08-13 22:05:00|13.95|13.75|13.94|13.74|13.96|13.76|13.93|13.73|88
1691964600000|2023-08-13 22:10:00|13.93|13.73|13.93|13.73|13.94|13.74|13.92|13.72|49
1691964900000|2023-08-13 22:15:00|13.92|13.72|13.91|13.71|13.94|13.74|13.91|13.71|200
1691965200000|2023-08-13 22:20:00|13.92|13.72|13.93|13.73|13.93|13.73|13.88|13.68|88
1691965500000|2023-08-13 22:25:00|13.92|13.72|13.95|13.75|13.95|13.75|13.91|13.71|110
1691965800000|2023-08-13 22:30:00|13.94|13.74|13.94|13.74|13.95|13.75|13.94|13.74|115
1691966100000|2023-08-13 22:35:00|13.95|13.75|13.9|13.7|13.95|13.75|13.89|13.69|160
1691966400000|2023-08-13 22:40:00|13.89|13.69|13.89|13.69|13.9|13.7|13.85|13.65|103
1691966700000|2023-08-13 22:45:00|13.88|13.68|13.86|13.66|13.89|13.69|13.86|13.66|131
1691967000000|2023-08-13 22:50:00|13.85|13.65|13.88|13.68|13.88|13.68|13.85|13.65|42
1691967300000|2023-08-13 22:55:00|13.87|13.67|13.88|13.68|13.89|13.69|13.86|13.66|50
1691967600000|2023-08-13 23:00:00|13.87|13.67|13.88|13.68|13.88|13.68|13.87|13.67|20
1691967900000|2023-08-13 23:05:00|13.89|13.69|13.91|13.71|13.91|13.71|13.88|13.68|23
1691968200000|2023-08-13 23:10:00|13.9|13.7|13.9|13.7|13.91|13.71|13.89|13.69|15
1691968500000|2023-08-13 23:15:00|13.89|13.69|13.9|13.7|13.9|13.7|13.89|13.69|2
1691968800000|2023-08-13 23:20:00|13.91|13.71|13.92|13.72|13.92|13.72|13.91|13.71|28
1691969100000|2023-08-13 23:25:00|13.93|13.73|13.93|13.73|13.93|13.73|13.92|13.72|25
1691969400000|2023-08-13 23:30:00|13.92|13.72|13.92|13.72|13.93|13.73|13.91|13.71|79
1691969700000|2023-08-13 23:35:00|13.93|13.73|13.91|13.71|13.93|13.73|13.91|13.71|23
1691970000000|2023-08-13 23:40:00|13.9|13.7|13.89|13.69|13.91|13.71|13.89|13.69|18
1691970300000|2023-08-13 23:45:00|13.88|13.68|13.89|13.69|13.9|13.7|13.88|13.68|10
1691970600000|2023-08-13 23:50:00|13.9|13.7|13.9|13.7|13.9|13.7|13.89|13.69|15
1691970900000|2023-08-13 23:55:00|13.89|13.69|13.89|13.69|13.9|13.7|13.89|13.69|21
1691971200000|2023-08-14 00:00:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|66
1691971500000|2023-08-14 00:05:00|13.86|13.66|13.87|13.67|13.88|13.68|13.86|13.66|30
1691971800000|2023-08-14 00:10:00|13.88|13.68|13.88|13.68|13.89|13.69|13.87|13.67|89
1691972100000|2023-08-14 00:15:00|13.87|13.67|13.85|13.65|13.88|13.68|13.84|13.64|53
1691972400000|2023-08-14 00:20:00|13.84|13.64|13.85|13.65|13.85|13.65|13.83|13.63|30
1691972700000|2023-08-14 00:25:00|13.86|13.66|13.88|13.68|13.88|13.68|13.86|13.66|9
1691973000000|2023-08-14 00:30:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|30
1691973300000|2023-08-14 00:35:00|13.83|13.63|13.84|13.64|13.84|13.64|13.82|13.62|60
1691973600000|2023-08-14 00:40:00|13.83|13.63|13.85|13.65|13.85|13.65|13.83|13.63|37
1691973900000|2023-08-14 00:45:00|13.84|13.64|13.86|13.66|13.86|13.66|13.84|13.64|45
1691974200000|2023-08-14 00:50:00|13.85|13.65|13.87|13.67|13.89|13.69|13.85|13.65|63
1691974500000|2023-08-14 00:55:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|31
1691974800000|2023-08-14 01:00:00|13.87|13.67|13.89|13.69|13.89|13.69|13.87|13.67|11
1691975100000|2023-08-14 01:05:00|13.88|13.68|13.88|13.68|13.89|13.69|13.88|13.68|7
1691975400000|2023-08-14 01:10:00|13.89|13.69|13.88|13.68|13.89|13.69|13.88|13.68|14
1691975700000|2023-08-14 01:15:00|13.89|13.69|13.86|13.66|13.89|13.69|13.86|13.66|18
1691976000000|2023-08-14 01:20:00|13.85|13.65|13.88|13.68|13.88|13.68|13.85|13.65|54
1691976300000|2023-08-14 01:25:00|13.87|13.67|13.86|13.66|13.89|13.69|13.86|13.66|44
1691976600000|2023-08-14 01:30:00|13.87|13.67|13.85|13.65|13.87|13.67|13.84|13.64|69
1691976900000|2023-08-14 01:35:00|13.84|13.64|13.86|13.66|13.87|13.67|13.84|13.64|57
1691977200000|2023-08-14 01:40:00|13.85|13.65|13.86|13.66|13.87|13.67|13.85|13.65|44
1691977500000|2023-08-14 01:45:00|13.87|13.67|13.85|13.65|13.87|13.67|13.84|13.64|69
1691977800000|2023-08-14 01:50:00|13.84|13.64|13.85|13.65|13.86|13.66|13.84|13.64|112
1691978100000|2023-08-14 01:55:00|13.84|13.64|13.83|13.63|13.85|13.65|13.82|13.62|74
1691978400000|2023-08-14 02:00:00|13.82|13.62|13.82|13.62|13.84|13.64|13.82|13.62|41
1691978700000|2023-08-14 02:05:00|13.81|13.61|13.81|13.61|13.82|13.62|13.79|13.59|67
1691979000000|2023-08-14 02:10:00|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|37
1691979300000|2023-08-14 02:15:00|13.79|13.59|13.78|13.58|13.79|13.59|13.77|13.57|42
1691979600000|2023-08-14 02:20:00|13.77|13.57|13.78|13.58|13.78|13.58|13.74|13.54|44
1691979900000|2023-08-14 02:25:00|13.79|13.59|13.79|13.59|13.79|13.59|13.78|13.58|3
1691980200000|2023-08-14 02:30:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|7
1691980500000|2023-08-14 02:35:00|13.81|13.61|13.84|13.64|13.84|13.64|13.81|13.61|8
1691980800000|2023-08-14 02:40:00|13.83|13.63|13.86|13.66|13.87|13.67|13.83|13.63|6
1691981100000|2023-08-14 02:45:00|13.87|13.67|13.87|13.67|13.88|13.68|13.86|13.66|33
1691981400000|2023-08-14 02:50:00|13.88|13.68|13.86|13.66|13.89|13.69|13.86|13.66|13
1691981700000|2023-08-14 02:55:00|13.85|13.65|13.87|13.67|13.87|13.67|13.85|13.65|15
1691982000000|2023-08-14 03:00:00|13.86|13.66|13.87|13.67|13.87|13.67|13.86|13.66|38
1691982300000|2023-08-14 03:05:00|13.86|13.66|13.87|13.67|13.87|13.67|13.86|13.66|18
1691982600000|2023-08-14 03:10:00|13.86|13.66|13.86|13.66|13.86|13.66|13.85|13.65|3
1691982900000|2023-08-14 03:15:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|12
1691983200000|2023-08-14 03:20:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|36
1691983500000|2023-08-14 03:25:00|13.85|13.65|13.87|13.67|13.87|13.67|13.85|13.65|9
1691983800000|2023-08-14 03:30:00|13.88|13.68|13.87|13.67|13.89|13.69|13.87|13.67|10
1691984100000|2023-08-14 03:35:00|13.88|13.68|13.85|13.65|13.88|13.68|13.84|13.64|12
1691984400000|2023-08-14 03:40:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|13
1691984700000|2023-08-14 03:45:00|13.85|13.65|13.85|13.65|13.85|13.65|13.84|13.64|9
1691985000000|2023-08-14 03:50:00|13.84|13.64|13.84|13.64|13.85|13.65|13.84|13.64|29
1691985300000|2023-08-14 03:55:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|2
1691985600000|2023-08-14 04:00:00|13.85|13.65|13.85|13.65|13.86|13.66|13.85|13.65|11
1691985900000|2023-08-14 04:05:00|13.86|13.66|13.86|13.66|13.86|13.66|13.85|13.65|15
1691986200000|2023-08-14 04:10:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|8
1691986500000|2023-08-14 04:15:00|13.87|13.67|13.86|13.66|13.87|13.67|13.86|13.66|2
1691986800000|2023-08-14 04:20:00|13.87|13.67|13.87|13.67|13.87|13.67|13.87|13.67|1
1691987400000|2023-08-14 04:30:00|13.88|13.68|13.89|13.69|13.89|13.69|13.87|13.67|4
1691987700000|2023-08-14 04:35:00|13.9|13.7|13.9|13.7|13.9|13.7|13.9|13.7|1
1691988000000|2023-08-14 04:40:00|13.91|13.71|13.91|13.71|13.91|13.71|13.9|13.7|13
1691988300000|2023-08-14 04:45:00|13.92|13.72|13.92|13.72|13.92|13.72|13.91|13.71|5
1691988600000|2023-08-14 04:50:00|13.91|13.71|13.92|13.72|13.92|13.72|13.91|13.71|14
1691988900000|2023-08-14 04:55:00|13.91|13.71|13.92|13.72|13.92|13.72|13.91|13.71|4
1691989500000|2023-08-14 05:05:00|13.91|13.71|13.91|13.71|13.92|13.72|13.91|13.71|13
1691989800000|2023-08-14 05:10:00|13.92|13.72|13.92|13.72|13.92|13.72|13.92|13.72|1
1691990100000|2023-08-14 05:15:00|13.91|13.71|13.93|13.73|13.93|13.73|13.91|13.71|15
1691990400000|2023-08-14 05:20:00|13.92|13.72|13.93|13.73|13.93|13.73|13.92|13.72|14
1691990700000|2023-08-14 05:25:00|13.92|13.72|13.93|13.73|13.93|13.73|13.92|13.72|8
1691991000000|2023-08-14 05:30:00|13.92|13.72|13.92|13.72|13.93|13.73|13.92|13.72|9
1691991300000|2023-08-14 05:35:00|13.93|13.73|13.93|13.73|13.93|13.73|13.92|13.72|17
1691991900000|2023-08-14 05:45:00|13.94|13.74|13.94|13.74|13.94|13.74|13.93|13.73|13
1691992200000|2023-08-14 05:50:00|13.93|13.73|13.93|13.73|13.93|13.73|13.92|13.72|5
1691992500000|2023-08-14 05:55:00|13.92|13.72|13.92|13.72|13.93|13.73|13.92|13.72|3
1691992800000|2023-08-14 06:00:00|13.93|13.73|13.92|13.72|13.93|13.73|13.92|13.72|6
1691993100000|2023-08-14 06:05:00|13.91|13.71|13.91|13.71|13.92|13.72|13.91|13.71|3
1691993400000|2023-08-14 06:10:00|13.9|13.7|13.9|13.7|13.91|13.71|13.9|13.7|19
1691994000000|2023-08-14 06:20:00|13.91|13.71|13.9|13.7|13.91|13.71|13.9|13.7|2
1691994600000|2023-08-14 06:30:00|13.91|13.71|13.9|13.7|13.91|13.71|13.9|13.7|14
1691994900000|2023-08-14 06:35:00|13.89|13.69|13.88|13.68|13.9|13.7|13.88|13.68|6
1691995500000|2023-08-14 06:45:00|13.89|13.69|13.88|13.68|13.89|13.69|13.88|13.68|4
1691995800000|2023-08-14 06:50:00|13.87|13.67|13.87|13.67|13.87|13.67|13.87|13.67|1
1691996400000|2023-08-14 07:00:00|13.88|13.68|13.89|13.69|13.89|13.69|13.88|13.68|8
1691997000000|2023-08-14 07:10:00|13.88|13.68|13.88|13.68|13.88|13.68|13.86|13.66|11
1691997300000|2023-08-14 07:15:00|13.87|13.67|13.87|13.67|13.87|13.67|13.86|13.66|9
1691997600000|2023-08-14 07:20:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|18
1691997900000|2023-08-14 07:25:00|13.86|13.66|13.87|13.67|13.87|13.67|13.86|13.66|2
1691998500000|2023-08-14 07:35:00|13.88|13.68|13.89|13.69|13.89|13.69|13.88|13.68|2
1691998800000|2023-08-14 07:40:00|13.88|13.68|13.88|13.68|13.89|13.69|13.88|13.68|7
1691999100000|2023-08-14 07:45:00|13.87|13.67|13.86|13.66|13.88|13.68|13.86|13.66|14
1691999400000|2023-08-14 07:50:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|10
1691999700000|2023-08-14 07:55:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|14
1692000000000|2023-08-14 08:00:00|13.85|13.65|13.86|13.66|13.86|13.66|13.85|13.65|16
1692000300000|2023-08-14 08:05:00|13.87|13.67|13.88|13.68|13.88|13.68|13.87|13.67|2
1692000600000|2023-08-14 08:10:00|13.87|13.67|13.87|13.67|13.88|13.68|13.86|13.66|17
1692000900000|2023-08-14 08:15:00|13.86|13.66|13.86|13.66|13.87|13.67|13.86|13.66|3
1692001200000|2023-08-14 08:20:00|13.87|13.67|13.88|13.68|13.88|13.68|13.87|13.67|4
1692001500000|2023-08-14 08:25:00|13.87|13.67|13.88|13.68|13.88|13.68|13.87|13.67|6
1692001800000|2023-08-14 08:30:00|13.89|13.69|13.89|13.69|13.89|13.69|13.88|13.68|5
1692002100000|2023-08-14 08:35:00|13.9|13.7|13.91|13.71|13.91|13.71|13.9|13.7|26
1692002400000|2023-08-14 08:40:00|13.9|13.7|13.89|13.69|13.9|13.7|13.89|13.69|4
1692002700000|2023-08-14 08:45:00|13.88|13.68|13.87|13.67|13.89|13.69|13.87|13.67|12
1692003000000|2023-08-14 08:50:00|13.88|13.68|13.89|13.69|13.89|13.69|13.87|13.67|20
1692003300000|2023-08-14 08:55:00|13.88|13.68|13.88|13.68|13.89|13.69|13.87|13.67|29
1692003600000|2023-08-14 09:00:00|13.87|13.67|13.87|13.67|13.87|13.67|13.86|13.66|3
1692003900000|2023-08-14 09:05:00|13.88|13.68|13.87|13.67|13.88|13.68|13.87|13.67|2
1692004200000|2023-08-14 09:10:00|13.88|13.68|13.87|13.67|13.88|13.68|13.87|13.67|6
1692004500000|2023-08-14 09:15:00|13.86|13.66|13.85|13.65|13.87|13.67|13.85|13.65|34
1692004800000|2023-08-14 09:20:00|13.84|13.64|13.85|13.65|13.85|13.65|13.84|13.64|6
1692005100000|2023-08-14 09:25:00|13.84|13.64|13.84|13.64|13.84|13.64|13.84|13.64|1
1692005700000|2023-08-14 09:35:00|13.85|13.65|13.86|13.66|13.87|13.67|13.85|13.65|112
1692006300000|2023-08-14 09:45:00|13.87|13.67|13.87|13.67|13.87|13.67|13.87|13.67|1
1692006900000|2023-08-14 09:55:00|13.88|13.68|13.87|13.67|13.88|13.68|13.87|13.67|2
1692007200000|2023-08-14 10:00:00|13.88|13.68|13.88|13.68|13.88|13.68|13.88|13.68|1
1692007500000|2023-08-14 10:05:00|13.87|13.67|13.85|13.65|13.87|13.67|13.85|13.65|5
1692007800000|2023-08-14 10:10:00|13.84|13.64|13.84|13.64|13.84|13.64|13.84|13.64|1
1692008100000|2023-08-14 10:15:00|13.83|13.63|13.84|13.64|13.84|13.64|13.83|13.63|2
1692008700000|2023-08-14 10:25:00|13.83|13.63|13.84|13.64|13.84|13.64|13.83|13.63|4
1692009000000|2023-08-14 10:30:00|13.83|13.63|13.83|13.63|13.83|13.63|13.83|13.63|1
1692010800000|2023-08-14 11:00:00|13.82|13.62|13.82|13.62|13.83|13.63|13.82|13.62|17
1692011100000|2023-08-14 11:05:00|13.81|13.61|13.81|13.61|13.81|13.61|13.8|13.6|25
1692011400000|2023-08-14 11:10:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|122
1692011700000|2023-08-14 11:15:00|13.8|13.6|13.82|13.62|13.82|13.62|13.8|13.6|7
1692012300000|2023-08-14 11:25:00|13.81|13.61|13.8|13.6|13.81|13.61|13.8|13.6|2
1692012600000|2023-08-14 11:30:00|13.79|13.59|13.79|13.59|13.79|13.59|13.78|13.58|27
1692012900000|2023-08-14 11:35:00|13.78|13.58|13.79|13.59|13.79|13.59|13.78|13.58|2
1692013500000|2023-08-14 11:45:00|13.8|13.6|13.8|13.6|13.8|13.6|13.8|13.6|1
1692013800000|2023-08-14 11:50:00|13.79|13.59|13.81|13.61|13.81|13.61|13.79|13.59|3
1692014400000|2023-08-14 12:00:00|13.8|13.6|13.8|13.6|13.8|13.6|13.8|13.6|1
1692014700000|2023-08-14 12:05:00|13.79|13.59|13.79|13.59|13.79|13.59|13.79|13.59|1
1692015300000|2023-08-14 12:15:00|13.8|13.6|13.79|13.59|13.8|13.6|13.79|13.59|2
1692015600000|2023-08-14 12:20:00|13.78|13.58|13.78|13.58|13.78|13.58|13.78|13.58|1
1692015900000|2023-08-14 12:25:00|13.77|13.57|13.77|13.57|13.78|13.58|13.77|13.57|9
1692016200000|2023-08-14 12:30:00|13.76|13.56|13.78|13.58|13.78|13.58|13.76|13.56|13
1692016500000|2023-08-14 12:35:00|13.77|13.57|13.76|13.56|13.78|13.58|13.76|13.56|16
1692016800000|2023-08-14 12:40:00|13.75|13.55|13.76|13.56|13.76|13.56|13.75|13.55|32
1692017400000|2023-08-14 12:50:00|13.77|13.57|13.78|13.58|13.78|13.58|13.77|13.57|2
1692018000000|2023-08-14 13:00:00|13.77|13.57|13.78|13.58|13.78|13.58|13.77|13.57|4
1692018600000|2023-08-14 13:10:00|13.77|13.57|13.77|13.57|13.77|13.57|13.76|13.56|5
1692018900000|2023-08-14 13:15:00|13.76|13.56|13.78|13.58|13.78|13.58|13.76|13.56|5
1692019200000|2023-08-14 13:20:00|13.79|13.59|13.79|13.59|13.79|13.59|13.79|13.59|1
1692019500000|2023-08-14 13:25:00|13.78|13.58|13.79|13.59|13.79|13.59|13.78|13.58|22
1692019800000|2023-08-14 13:30:00|13.78|13.58|13.8|13.6|13.8|13.6|13.78|13.58|5
1692020100000|2023-08-14 13:35:00|13.79|13.59|13.79|13.59|13.8|13.6|13.79|13.59|5
1692020400000|2023-08-14 13:40:00|13.8|13.6|13.79|13.59|13.8|13.6|13.78|13.58|10
1692021300000|2023-08-14 13:55:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|2
1692021600000|2023-08-14 14:00:00|13.82|13.62|13.81|13.61|13.82|13.62|13.81|13.61|2
1692021900000|2023-08-14 14:05:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|6
1692022200000|2023-08-14 14:10:00|13.8|13.6|13.79|13.59|13.8|13.6|13.79|13.59|2
1692022500000|2023-08-14 14:15:00|13.8|13.6|13.79|13.59|13.8|13.6|13.79|13.59|22
1692022800000|2023-08-14 14:20:00|13.8|13.6|13.8|13.6|13.8|13.6|13.8|13.6|1
1692023100000|2023-08-14 14:25:00|13.79|13.59|13.79|13.59|13.79|13.59|13.78|13.58|17
1692023400000|2023-08-14 14:30:00|13.78|13.58|13.78|13.58|13.78|13.58|13.78|13.58|1
1692023700000|2023-08-14 14:35:00|13.79|13.59|13.79|13.59|13.79|13.59|13.78|13.58|3
1692024000000|2023-08-14 14:40:00|13.8|13.6|13.83|13.63|13.83|13.63|13.8|13.6|6
1692024300000|2023-08-14 14:45:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|5
1692024600000|2023-08-14 14:50:00|13.85|13.65|13.87|13.67|13.87|13.67|13.85|13.65|31
1692024900000|2023-08-14 14:55:00|13.86|13.66|13.83|13.63|13.87|13.67|13.83|13.63|14
1692025200000|2023-08-14 15:00:00|13.84|13.64|13.81|13.61|13.85|13.65|13.81|13.61|30
1692025500000|2023-08-14 15:05:00|13.82|13.62|13.81|13.61|13.82|13.62|13.81|13.61|2
1692025800000|2023-08-14 15:10:00|13.8|13.6|13.8|13.6|13.81|13.61|13.8|13.6|7
1692026100000|2023-08-14 15:15:00|13.81|13.61|13.81|13.61|13.83|13.63|13.81|13.61|21
1692026400000|2023-08-14 15:20:00|13.82|13.62|13.82|13.62|13.82|13.62|13.81|13.61|11
1692026700000|2023-08-14 15:25:00|13.83|13.63|13.87|13.67|13.87|13.67|13.83|13.63|37
1692027000000|2023-08-14 15:30:00|13.86|13.66|13.85|13.65|13.87|13.67|13.85|13.65|14
1692027300000|2023-08-14 15:35:00|13.86|13.66|13.87|13.67|13.87|13.67|13.86|13.66|8
1692027600000|2023-08-14 15:40:00|13.86|13.66|13.88|13.68|13.88|13.68|13.86|13.66|11
1692027900000|2023-08-14 15:45:00|13.89|13.69|13.85|13.65|13.89|13.69|13.85|13.65|11
1692028200000|2023-08-14 15:50:00|13.86|13.66|13.84|13.64|13.86|13.66|13.83|13.63|21
1692028500000|2023-08-14 15:55:00|13.83|13.63|13.82|13.62|13.84|13.64|13.82|13.62|12
1692028800000|2023-08-14 16:00:00|13.81|13.61|13.79|13.59|13.82|13.62|13.79|13.59|27
1692029100000|2023-08-14 16:05:00|13.78|13.58|13.79|13.59|13.79|13.59|13.78|13.58|22
1692029400000|2023-08-14 16:10:00|13.78|13.58|13.78|13.58|13.79|13.59|13.78|13.58|11
1692029700000|2023-08-14 16:15:00|13.79|13.59|13.81|13.61|13.81|13.61|13.78|13.58|9
1692030000000|2023-08-14 16:20:00|13.8|13.6|13.79|13.59|13.8|13.6|13.79|13.59|2
1692030300000|2023-08-14 16:25:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|4
1692030600000|2023-08-14 16:30:00|13.8|13.6|13.81|13.61|13.81|13.61|13.8|13.6|10
1692030900000|2023-08-14 16:35:00|13.8|13.6|13.8|13.6|13.81|13.61|13.8|13.6|7
1692031200000|2023-08-14 16:40:00|13.81|13.61|13.8|13.6|13.81|13.61|13.79|13.59|6
1692031500000|2023-08-14 16:45:00|13.79|13.59|13.81|13.61|13.81|13.61|13.79|13.59|13
1692031800000|2023-08-14 16:50:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|27
1692032100000|2023-08-14 16:55:00|13.79|13.59|13.79|13.59|13.8|13.6|13.79|13.59|21
1692032400000|2023-08-14 17:00:00|13.8|13.6|13.8|13.6|13.8|13.6|13.79|13.59|3
1692033000000|2023-08-14 17:10:00|13.81|13.61|13.8|13.6|13.81|13.61|13.8|13.6|8
1692033300000|2023-08-14 17:15:00|13.79|13.59|13.79|13.59|13.8|13.6|13.78|13.58|15
1692033600000|2023-08-14 17:20:00|13.78|13.58|13.76|13.56|13.79|13.59|13.76|13.56|9
1692033900000|2023-08-14 17:25:00|13.75|13.55|13.76|13.56|13.76|13.56|13.75|13.55|10
1692034200000|2023-08-14 17:30:00|13.75|13.55|13.74|13.54|13.76|13.56|13.74|13.54|10
1692034500000|2023-08-14 17:35:00|13.73|13.53|13.73|13.53|13.73|13.53|13.73|13.53|1
1692034800000|2023-08-14 17:40:00|13.72|13.52|13.72|13.52|13.73|13.53|13.71|13.51|7
1692035100000|2023-08-14 17:45:00|13.71|13.51|13.72|13.52|13.73|13.53|13.71|13.51|22
1692035400000|2023-08-14 17:50:00|13.73|13.53|13.7|13.5|13.73|13.53|13.69|13.49|40
1692035700000|2023-08-14 17:55:00|13.69|13.49|13.68|13.48|13.69|13.49|13.68|13.48|12
1692036000000|2023-08-14 18:00:00|13.69|13.49|13.64|13.44|13.69|13.49|13.63|13.43|40
1692036300000|2023-08-14 18:05:00|13.65|13.45|13.61|13.41|13.65|13.45|13.57|13.37|63
1692036600000|2023-08-14 18:10:00|13.6|13.4|13.62|13.42|13.63|13.43|13.59|13.39|39
1692036900000|2023-08-14 18:15:00|13.61|13.41|13.63|13.43|13.63|13.43|13.58|13.38|39
1692037200000|2023-08-14 18:20:00|13.62|13.42|13.62|13.42|13.65|13.45|13.62|13.42|39
1692037500000|2023-08-14 18:25:00|13.63|13.43|13.62|13.42|13.63|13.43|13.61|13.41|42
1692037800000|2023-08-14 18:30:00|13.61|13.41|13.61|13.41|13.62|13.42|13.59|13.39|21
1692038100000|2023-08-14 18:35:00|13.62|13.42|13.64|13.44|13.65|13.45|13.61|13.41|19
1692038400000|2023-08-14 18:40:00|13.65|13.45|13.64|13.44|13.66|13.46|13.64|13.44|28
1692038700000|2023-08-14 18:45:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|29
1692039000000|2023-08-14 18:50:00|13.62|13.42|13.6|13.4|13.62|13.42|13.59|13.39|127
1692039300000|2023-08-14 18:55:00|13.59|13.39|13.6|13.4|13.61|13.41|13.59|13.39|10
1692039600000|2023-08-14 19:00:00|13.59|13.39|13.61|13.41|13.61|13.41|13.59|13.39|15
1692039900000|2023-08-14 19:05:00|13.6|13.4|13.58|13.38|13.61|13.41|13.57|13.37|17
1692040200000|2023-08-14 19:10:00|13.57|13.37|13.59|13.39|13.59|13.39|13.57|13.37|23
1692040500000|2023-08-14 19:15:00|13.6|13.4|13.62|13.42|13.62|13.42|13.6|13.4|7
1692040800000|2023-08-14 19:20:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|23
1692041100000|2023-08-14 19:25:00|13.62|13.42|13.62|13.42|13.63|13.43|13.62|13.42|11
1692041400000|2023-08-14 19:30:00|13.63|13.43|13.62|13.42|13.63|13.43|13.6|13.4|46
1692041700000|2023-08-14 19:35:00|13.63|13.43|13.64|13.44|13.64|13.44|13.62|13.42|20
1692042000000|2023-08-14 19:40:00|13.63|13.43|13.65|13.45|13.66|13.46|13.63|13.43|35
1692042300000|2023-08-14 19:45:00|13.64|13.44|13.64|13.44|13.64|13.44|13.63|13.43|25
1692042600000|2023-08-14 19:50:00|13.65|13.45|13.63|13.43|13.65|13.45|13.63|13.43|15
1692042900000|2023-08-14 19:55:00|13.62|13.42|13.64|13.44|13.64|13.44|13.62|13.42|11
1692043200000|2023-08-14 20:00:00|13.65|13.45|13.63|13.43|13.65|13.45|13.61|13.41|43
1692043500000|2023-08-14 20:05:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|25
1692043800000|2023-08-14 20:10:00|13.63|13.43|13.66|13.46|13.66|13.46|13.63|13.43|20
1692044100000|2023-08-14 20:15:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|2
1692044400000|2023-08-14 20:20:00|13.67|13.47|13.66|13.46|13.67|13.47|13.64|13.44|28
1692044700000|2023-08-14 20:25:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|14
1692045000000|2023-08-14 20:30:00|13.65|13.45|13.68|13.48|13.68|13.48|13.65|13.45|8
1692045300000|2023-08-14 20:35:00|13.67|13.47|13.68|13.48|13.68|13.48|13.66|13.46|8
1692045600000|2023-08-14 20:40:00|13.67|13.47|13.67|13.47|13.68|13.48|13.66|13.46|21
1692045900000|2023-08-14 20:45:00|13.66|13.46|13.67|13.47|13.68|13.48|13.66|13.46|8
1692046200000|2023-08-14 20:50:00|13.68|13.48|13.67|13.47|13.68|13.48|13.66|13.46|10
1692046500000|2023-08-14 20:55:00|13.68|13.48|13.67|13.47|13.68|13.48|13.67|13.47|2
1692046800000|2023-08-14 21:00:00|13.68|13.48|13.66|13.46|13.68|13.48|13.66|13.46|3
1692047100000|2023-08-14 21:05:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|4
1692047400000|2023-08-14 21:10:00|13.67|13.47|13.65|13.45|13.67|13.47|13.65|13.45|3
1692047700000|2023-08-14 21:15:00|13.66|13.46|13.66|13.46|13.66|13.46|13.65|13.45|79
1692048000000|2023-08-14 21:20:00|13.65|13.45|13.63|13.43|13.65|13.45|13.63|13.43|77
1692048300000|2023-08-14 21:25:00|13.62|13.42|13.63|13.43|13.63|13.43|13.62|13.42|36
1692048600000|2023-08-14 21:30:00|13.62|13.42|13.64|13.44|13.64|13.44|13.62|13.42|21
1692048900000|2023-08-14 21:35:00|13.65|13.45|13.66|13.46|13.66|13.46|13.64|13.44|10
1692049200000|2023-08-14 21:40:00|13.65|13.45|13.65|13.45|13.66|13.46|13.64|13.44|19
1692049500000|2023-08-14 21:45:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|29
1692049800000|2023-08-14 21:50:00|13.65|13.45|13.65|13.45|13.66|13.46|13.64|13.44|19
1692050100000|2023-08-14 21:55:00|13.66|13.46|13.66|13.46|13.66|13.46|13.65|13.45|33
1692050400000|2023-08-14 22:00:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|2
1692050700000|2023-08-14 22:05:00|13.67|13.47|13.67|13.47|13.67|13.47|13.66|13.46|7
1692051000000|2023-08-14 22:10:00|13.66|13.46|13.66|13.46|13.67|13.47|13.66|13.46|7
1692051300000|2023-08-14 22:15:00|13.65|13.45|13.64|13.44|13.66|13.46|13.64|13.44|8
1692051600000|2023-08-14 22:20:00|13.65|13.45|13.64|13.44|13.65|13.45|13.64|13.44|20
1692051900000|2023-08-14 22:25:00|13.65|13.45|13.66|13.46|13.66|13.46|13.64|13.44|42
1692052200000|2023-08-14 22:30:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|10
1692052500000|2023-08-14 22:35:00|13.67|13.47|13.67|13.47|13.67|13.47|13.66|13.46|7
1692052800000|2023-08-14 22:40:00|13.68|13.48|13.7|13.5|13.7|13.5|13.67|13.47|35
1692053100000|2023-08-14 22:45:00|13.71|13.51|13.7|13.5|13.71|13.51|13.7|13.5|26
1692053400000|2023-08-14 22:50:00|13.69|13.49|13.68|13.48|13.7|13.5|13.68|13.48|22
1692053700000|2023-08-14 22:55:00|13.67|13.47|13.67|13.47|13.67|13.47|13.66|13.46|19
1692054000000|2023-08-14 23:00:00|13.68|13.48|13.68|13.48|13.68|13.48|13.67|13.47|3
1692054300000|2023-08-14 23:05:00|13.67|13.47|13.68|13.48|13.68|13.48|13.67|13.47|20
1692054600000|2023-08-14 23:10:00|13.67|13.47|13.68|13.48|13.68|13.48|13.67|13.47|30
1692054900000|2023-08-14 23:15:00|13.69|13.49|13.69|13.49|13.69|13.49|13.68|13.48|7
1692055200000|2023-08-14 23:20:00|13.7|13.5|13.7|13.5|13.7|13.5|13.69|13.49|5
1692055500000|2023-08-14 23:25:00|13.71|13.51|13.71|13.51|13.72|13.52|13.71|13.51|3
1692056100000|2023-08-14 23:35:00|13.72|13.52|13.74|13.54|13.74|13.54|13.72|13.52|9
1692056400000|2023-08-14 23:40:00|13.75|13.55|13.74|13.54|13.75|13.55|13.73|13.53|14
1692056700000|2023-08-14 23:45:00|13.75|13.55|13.73|13.53|13.75|13.55|13.73|13.53|7
1692057000000|2023-08-14 23:50:00|13.72|13.52|13.71|13.51|13.73|13.53|13.71|13.51|38
1692057300000|2023-08-14 23:55:00|13.72|13.52|13.71|13.51|13.72|13.52|13.71|13.51|68
1692057600000|2023-08-15 00:00:00|13.7|13.5|13.73|13.53|13.74|13.54|13.7|13.5|34
1692057900000|2023-08-15 00:05:00|13.72|13.52|13.72|13.52|13.73|13.53|13.71|13.51|41
1692058200000|2023-08-15 00:10:00|13.71|13.51|13.71|13.51|13.72|13.52|13.7|13.5|11
1692058500000|2023-08-15 00:15:00|13.72|13.52|13.7|13.5|13.72|13.52|13.7|13.5|7
1692058800000|2023-08-15 00:20:00|13.71|13.51|13.73|13.53|13.73|13.53|13.7|13.5|27
1692059100000|2023-08-15 00:25:00|13.72|13.52|13.74|13.54|13.74|13.54|13.71|13.51|39
1692059400000|2023-08-15 00:30:00|13.73|13.53|13.74|13.54|13.74|13.54|13.73|13.53|6
1692059700000|2023-08-15 00:35:00|13.73|13.53|13.74|13.54|13.74|13.54|13.72|13.52|16
1692060000000|2023-08-15 00:40:00|13.75|13.55|13.75|13.55|13.76|13.56|13.75|13.55|3
1692060300000|2023-08-15 00:45:00|13.74|13.54|13.69|13.49|13.74|13.54|13.68|13.48|34
1692060600000|2023-08-15 00:50:00|13.7|13.5|13.7|13.5|13.7|13.5|13.69|13.49|17
1692060900000|2023-08-15 00:55:00|13.71|13.51|13.74|13.54|13.74|13.54|13.71|13.51|10
1692061200000|2023-08-15 01:00:00|13.73|13.53|13.73|13.53|13.75|13.55|13.73|13.53|21
1692061500000|2023-08-15 01:05:00|13.72|13.52|13.73|13.53|13.73|13.53|13.71|13.51|26
1692061800000|2023-08-15 01:10:00|13.72|13.52|13.73|13.53|13.73|13.53|13.71|13.51|8
1692062100000|2023-08-15 01:15:00|13.72|13.52|13.71|13.51|13.72|13.52|13.71|13.51|2
1692062400000|2023-08-15 01:20:00|13.72|13.52|13.71|13.51|13.72|13.52|13.7|13.5|10
1692062700000|2023-08-15 01:25:00|13.72|13.52|13.71|13.51|13.72|13.52|13.71|13.51|6
1692063000000|2023-08-15 01:30:00|13.7|13.5|13.68|13.48|13.7|13.5|13.68|13.48|9
1692063300000|2023-08-15 01:35:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|16
1692063600000|2023-08-15 01:40:00|13.65|13.45|13.65|13.45|13.66|13.46|13.65|13.45|25
1692063900000|2023-08-15 01:45:00|13.66|13.46|13.67|13.47|13.67|13.47|13.66|13.46|4
1692064200000|2023-08-15 01:50:00|13.66|13.46|13.65|13.45|13.67|13.47|13.65|13.45|24
1692064500000|2023-08-15 01:55:00|13.66|13.46|13.66|13.46|13.66|13.46|13.65|13.45|13
1692064800000|2023-08-15 02:00:00|13.65|13.45|13.66|13.46|13.67|13.47|13.65|13.45|14
1692065100000|2023-08-15 02:05:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|20
1692065400000|2023-08-15 02:10:00|13.65|13.45|13.66|13.46|13.67|13.47|13.65|13.45|12
1692065700000|2023-08-15 02:15:00|13.67|13.47|13.68|13.48|13.68|13.48|13.67|13.47|2
1692066000000|2023-08-15 02:20:00|13.69|13.49|13.69|13.49|13.69|13.49|13.68|13.48|5
1692066300000|2023-08-15 02:25:00|13.68|13.48|13.69|13.49|13.69|13.49|13.68|13.48|2
1692066600000|2023-08-15 02:30:00|13.68|13.48|13.69|13.49|13.69|13.49|13.68|13.48|2
1692066900000|2023-08-15 02:35:00|13.68|13.48|13.68|13.48|13.68|13.48|13.68|13.48|1
1692067200000|2023-08-15 02:40:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|2
1692067500000|2023-08-15 02:45:00|13.65|13.45|13.63|13.43|13.65|13.45|13.63|13.43|5
1692067800000|2023-08-15 02:50:00|13.62|13.42|13.62|13.42|13.63|13.43|13.62|13.42|3
1692068100000|2023-08-15 02:55:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|25
1692068400000|2023-08-15 03:00:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|21
1692068700000|2023-08-15 03:05:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|8
1692069000000|2023-08-15 03:10:00|13.61|13.41|13.61|13.41|13.62|13.42|13.61|13.41|13
1692069600000|2023-08-15 03:20:00|13.6|13.4|13.61|13.41|13.61|13.41|13.6|13.4|2
1692070200000|2023-08-15 03:30:00|13.6|13.4|13.59|13.39|13.61|13.41|13.59|13.39|12
1692070500000|2023-08-15 03:35:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|2
1692070800000|2023-08-15 03:40:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|4
1692071400000|2023-08-15 03:50:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|6
1692071700000|2023-08-15 03:55:00|13.6|13.4|13.6|13.4|13.6|13.4|13.6|13.4|1
1692072000000|2023-08-15 04:00:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1692072300000|2023-08-15 04:05:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|6
1692072600000|2023-08-15 04:10:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|4
1692072900000|2023-08-15 04:15:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|10
1692073200000|2023-08-15 04:20:00|13.6|13.4|13.6|13.4|13.6|13.4|13.59|13.39|5
1692073800000|2023-08-15 04:30:00|13.59|13.39|13.58|13.38|13.6|13.4|13.58|13.38|4
1692074100000|2023-08-15 04:35:00|13.57|13.37|13.58|13.38|13.58|13.38|13.57|13.37|8
1692074400000|2023-08-15 04:40:00|13.59|13.39|13.57|13.37|13.59|13.39|13.57|13.37|3
1692074700000|2023-08-15 04:45:00|13.58|13.38|13.57|13.37|13.58|13.38|13.57|13.37|2
1692075000000|2023-08-15 04:50:00|13.56|13.36|13.56|13.36|13.57|13.37|13.56|13.36|9
1692075300000|2023-08-15 04:55:00|13.57|13.37|13.57|13.37|13.58|13.38|13.57|13.37|3
1692075600000|2023-08-15 05:00:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|4
1692076200000|2023-08-15 05:10:00|13.54|13.34|13.53|13.33|13.54|13.34|13.52|13.32|30
1692076500000|2023-08-15 05:15:00|13.54|13.34|13.58|13.38|13.58|13.38|13.54|13.34|5
1692076800000|2023-08-15 05:20:00|13.57|13.37|13.59|13.39|13.59|13.39|13.57|13.37|7
1692077100000|2023-08-15 05:25:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|8
1692077400000|2023-08-15 05:30:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|7
1692077700000|2023-08-15 05:35:00|13.57|13.37|13.57|13.37|13.59|13.39|13.57|13.37|9
1692078000000|2023-08-15 05:40:00|13.58|13.38|13.56|13.36|13.58|13.38|13.56|13.36|17
1692078300000|2023-08-15 05:45:00|13.57|13.37|13.56|13.36|13.57|13.37|13.56|13.36|2
1692078600000|2023-08-15 05:50:00|13.55|13.35|13.55|13.35|13.56|13.36|13.54|13.34|17
1692078900000|2023-08-15 05:55:00|13.56|13.36|13.56|13.36|13.56|13.36|13.55|13.35|15
1692079200000|2023-08-15 06:00:00|13.55|13.35|13.57|13.37|13.57|13.37|13.55|13.35|9
1692079500000|2023-08-15 06:05:00|13.56|13.36|13.57|13.37|13.58|13.38|13.56|13.36|8
1692079800000|2023-08-15 06:10:00|13.56|13.36|13.56|13.36|13.56|13.36|13.56|13.36|1
1692080100000|2023-08-15 06:15:00|13.57|13.37|13.58|13.38|13.58|13.38|13.56|13.36|4
1692080400000|2023-08-15 06:20:00|13.59|13.39|13.57|13.37|13.59|13.39|13.57|13.37|15
1692080700000|2023-08-15 06:25:00|13.56|13.36|13.57|13.37|13.57|13.37|13.56|13.36|2
1692081000000|2023-08-15 06:30:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|2
1692081300000|2023-08-15 06:35:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|2
1692081600000|2023-08-15 06:40:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|10
1692081900000|2023-08-15 06:45:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|12
1692082200000|2023-08-15 06:50:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|2
1692082500000|2023-08-15 06:55:00|13.6|13.4|13.59|13.39|13.6|13.4|13.58|13.38|10
1692082800000|2023-08-15 07:00:00|13.58|13.38|13.61|13.41|13.61|13.41|13.58|13.38|8
1692083100000|2023-08-15 07:05:00|13.6|13.4|13.6|13.4|13.6|13.4|13.59|13.39|7
1692083400000|2023-08-15 07:10:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|11
1692083700000|2023-08-15 07:15:00|13.58|13.38|13.58|13.38|13.59|13.39|13.57|13.37|7
1692084000000|2023-08-15 07:20:00|13.59|13.39|13.57|13.37|13.59|13.39|13.55|13.35|11
1692084300000|2023-08-15 07:25:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|6
1692084600000|2023-08-15 07:30:00|13.54|13.34|13.55|13.35|13.56|13.36|13.54|13.34|8
1692084900000|2023-08-15 07:35:00|13.54|13.34|13.54|13.34|13.54|13.34|13.53|13.33|5
1692085200000|2023-08-15 07:40:00|13.55|13.35|13.56|13.36|13.56|13.36|13.55|13.35|2
1692085500000|2023-08-15 07:45:00|13.57|13.37|13.58|13.38|13.58|13.38|13.57|13.37|2
1692085800000|2023-08-15 07:50:00|13.59|13.39|13.59|13.39|13.59|13.39|13.59|13.39|1
1692086100000|2023-08-15 07:55:00|13.6|13.4|13.6|13.4|13.6|13.4|13.6|13.4|1
1692086400000|2023-08-15 08:00:00|13.59|13.39|13.61|13.41|13.61|13.41|13.59|13.39|3
1692086700000|2023-08-15 08:05:00|13.62|13.42|13.62|13.42|13.62|13.42|13.61|13.41|13
1692087000000|2023-08-15 08:10:00|13.63|13.43|13.63|13.43|13.63|13.43|13.63|13.43|1
1692087300000|2023-08-15 08:15:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|11
1692087600000|2023-08-15 08:20:00|13.65|13.45|13.65|13.45|13.65|13.45|13.63|13.43|27
1692087900000|2023-08-15 08:25:00|13.64|13.44|13.63|13.43|13.64|13.44|13.63|13.43|4
1692088500000|2023-08-15 08:35:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|17
1692088800000|2023-08-15 08:40:00|13.65|13.45|13.63|13.43|13.65|13.45|13.63|13.43|17
1692089100000|2023-08-15 08:45:00|13.64|13.44|13.63|13.43|13.64|13.44|13.62|13.42|4
1692089400000|2023-08-15 08:50:00|13.62|13.42|13.62|13.42|13.63|13.43|13.62|13.42|7
1692089700000|2023-08-15 08:55:00|13.61|13.41|13.61|13.41|13.61|13.41|13.61|13.41|1
1692090000000|2023-08-15 09:00:00|13.62|13.42|13.62|13.42|13.62|13.42|13.62|13.42|1
1692090300000|2023-08-15 09:05:00|13.63|13.43|13.63|13.43|13.63|13.43|13.63|13.43|1
1692090600000|2023-08-15 09:10:00|13.64|13.44|13.63|13.43|13.64|13.44|13.63|13.43|10
1692090900000|2023-08-15 09:15:00|13.64|13.44|13.64|13.44|13.64|13.44|13.63|13.43|15
1692091200000|2023-08-15 09:20:00|13.63|13.43|13.64|13.44|13.64|13.44|13.63|13.43|4
1692091500000|2023-08-15 09:25:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|7
1692091800000|2023-08-15 09:30:00|13.64|13.44|13.63|13.43|13.64|13.44|13.63|13.43|2
1692092100000|2023-08-15 09:35:00|13.62|13.42|13.62|13.42|13.63|13.43|13.62|13.42|3
1692092400000|2023-08-15 09:40:00|13.63|13.43|13.61|13.41|13.63|13.43|13.61|13.41|37
1692092700000|2023-08-15 09:45:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|9
1692093000000|2023-08-15 09:50:00|13.63|13.43|13.61|13.41|13.63|13.43|13.61|13.41|37
1692093300000|2023-08-15 09:55:00|13.62|13.42|13.61|13.41|13.62|13.42|13.61|13.41|6
1692093600000|2023-08-15 10:00:00|13.62|13.42|13.6|13.4|13.62|13.42|13.6|13.4|7
1692093900000|2023-08-15 10:05:00|13.61|13.41|13.59|13.39|13.61|13.41|13.59|13.39|15
1692094200000|2023-08-15 10:10:00|13.58|13.38|13.58|13.38|13.58|13.38|13.57|13.37|3
1692094500000|2023-08-15 10:15:00|13.59|13.39|13.58|13.38|13.59|13.39|13.58|13.38|6
1692094800000|2023-08-15 10:20:00|13.57|13.37|13.57|13.37|13.58|13.38|13.57|13.37|3
1692095100000|2023-08-15 10:25:00|13.56|13.36|13.56|13.36|13.56|13.36|13.56|13.36|1
1692095400000|2023-08-15 10:30:00|13.55|13.35|13.56|13.36|13.56|13.36|13.55|13.35|2
1692095700000|2023-08-15 10:35:00|13.57|13.37|13.57|13.37|13.57|13.37|13.56|13.36|5
1692096000000|2023-08-15 10:40:00|13.56|13.36|13.56|13.36|13.56|13.36|13.56|13.36|1
1692096300000|2023-08-15 10:45:00|13.55|13.35|13.56|13.36|13.56|13.36|13.55|13.35|4
1692096600000|2023-08-15 10:50:00|13.55|13.35|13.55|13.35|13.56|13.36|13.55|13.35|9
1692096900000|2023-08-15 10:55:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1692097800000|2023-08-15 11:10:00|13.55|13.35|13.56|13.36|13.56|13.36|13.55|13.35|2
1692098100000|2023-08-15 11:15:00|13.55|13.35|13.55|13.35|13.55|13.35|13.55|13.35|1
1692098400000|2023-08-15 11:20:00|13.54|13.34|13.56|13.36|13.56|13.36|13.54|13.34|3
1692099000000|2023-08-15 11:30:00|13.55|13.35|13.54|13.34|13.55|13.35|13.53|13.33|30
1692099300000|2023-08-15 11:35:00|13.53|13.33|13.53|13.33|13.54|13.34|13.53|13.33|7
1692099600000|2023-08-15 11:40:00|13.54|13.34|13.56|13.36|13.56|13.36|13.54|13.34|3
1692099900000|2023-08-15 11:45:00|13.55|13.35|13.55|13.35|13.56|13.36|13.55|13.35|11
1692100200000|2023-08-15 11:50:00|13.54|13.34|13.53|13.33|13.54|13.34|13.53|13.33|2
1692100500000|2023-08-15 11:55:00|13.54|13.34|13.54|13.34|13.54|13.34|13.54|13.34|1
1692100800000|2023-08-15 12:00:00|13.53|13.33|13.55|13.35|13.56|13.36|13.53|13.33|13
1692101100000|2023-08-15 12:05:00|13.54|13.34|13.53|13.33|13.55|13.35|13.52|13.32|11
1692101400000|2023-08-15 12:10:00|13.54|13.34|13.54|13.34|13.54|13.34|13.53|13.33|3
1692101700000|2023-08-15 12:15:00|13.55|13.35|13.55|13.35|13.55|13.35|13.55|13.35|1
1692102000000|2023-08-15 12:20:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|8
1692102300000|2023-08-15 12:25:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|4
1692102600000|2023-08-15 12:30:00|13.56|13.36|13.57|13.37|13.57|13.37|13.56|13.36|4
1692102900000|2023-08-15 12:35:00|13.58|13.38|13.58|13.38|13.58|13.38|13.57|13.37|5
1692103200000|2023-08-15 12:40:00|13.57|13.37|13.59|13.39|13.59|13.39|13.57|13.37|9
1692103500000|2023-08-15 12:45:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|30
1692103800000|2023-08-15 12:50:00|13.6|13.4|13.58|13.38|13.6|13.4|13.58|13.38|11
1692104100000|2023-08-15 12:55:00|13.57|13.37|13.55|13.35|13.57|13.37|13.55|13.35|17
1692104400000|2023-08-15 13:00:00|13.56|13.36|13.56|13.36|13.56|13.36|13.55|13.35|17
1692104700000|2023-08-15 13:05:00|13.55|13.35|13.57|13.37|13.57|13.37|13.55|13.35|3
1692105000000|2023-08-15 13:10:00|13.58|13.38|13.57|13.37|13.58|13.38|13.56|13.36|4
1692105300000|2023-08-15 13:15:00|13.56|13.36|13.58|13.38|13.58|13.38|13.56|13.36|9
1692105600000|2023-08-15 13:20:00|13.57|13.37|13.58|13.38|13.58|13.38|13.57|13.37|8
1692106200000|2023-08-15 13:30:00|13.59|13.39|13.57|13.37|13.59|13.39|13.56|13.36|13
1692106500000|2023-08-15 13:35:00|13.56|13.36|13.57|13.37|13.57|13.37|13.56|13.36|14
1692106800000|2023-08-15 13:40:00|13.58|13.38|13.56|13.36|13.58|13.38|13.55|13.35|23
1692107100000|2023-08-15 13:45:00|13.55|13.35|13.53|13.33|13.56|13.36|13.53|13.33|9
1692107400000|2023-08-15 13:50:00|13.52|13.32|13.53|13.33|13.53|13.33|13.52|13.32|4
1692107700000|2023-08-15 13:55:00|13.52|13.32|13.5|13.3|13.52|13.32|13.49|13.29|15
1692108000000|2023-08-15 14:00:00|13.49|13.29|13.52|13.32|13.52|13.32|13.49|13.29|12
1692108300000|2023-08-15 14:05:00|13.51|13.31|13.51|13.31|13.52|13.32|13.45|13.25|57
1692108600000|2023-08-15 14:10:00|13.52|13.32|13.52|13.32|13.53|13.33|13.51|13.31|39
1692108900000|2023-08-15 14:15:00|13.53|13.33|13.51|13.31|13.53|13.33|13.51|13.31|7
1692109200000|2023-08-15 14:20:00|13.52|13.32|13.51|13.31|13.53|13.33|13.5|13.3|26
1692109500000|2023-08-15 14:25:00|13.52|13.32|13.58|13.38|13.59|13.39|13.51|13.31|41
1692109800000|2023-08-15 14:30:00|13.57|13.37|13.57|13.37|13.59|13.39|13.56|13.36|35
1692110100000|2023-08-15 14:35:00|13.58|13.38|13.57|13.37|13.59|13.39|13.56|13.36|132
1692110400000|2023-08-15 14:40:00|13.56|13.36|13.56|13.36|13.57|13.37|13.56|13.36|101
1692110700000|2023-08-15 14:45:00|13.57|13.37|13.57|13.37|13.57|13.37|13.55|13.35|85
1692111000000|2023-08-15 14:50:00|13.58|13.38|13.57|13.37|13.58|13.38|13.56|13.36|62
1692111300000|2023-08-15 14:55:00|13.56|13.36|13.6|13.4|13.61|13.41|13.56|13.36|33
1692111600000|2023-08-15 15:00:00|13.59|13.39|13.58|13.38|13.6|13.4|13.57|13.37|28
1692111900000|2023-08-15 15:05:00|13.57|13.37|13.54|13.34|13.72|13.52|13.54|13.34|151
1692112200000|2023-08-15 15:10:00|13.55|13.35|13.54|13.34|13.57|13.37|13.51|13.31|50
1692112500000|2023-08-15 15:15:00|13.55|13.35|13.5|13.3|13.55|13.35|13.5|13.3|74
1692112800000|2023-08-15 15:20:00|13.51|13.31|13.53|13.33|13.54|13.34|13.48|13.28|45
1692113100000|2023-08-15 15:25:00|13.52|13.32|13.52|13.32|13.53|13.33|13.51|13.31|45
1692113400000|2023-08-15 15:30:00|13.51|13.31|13.52|13.32|13.53|13.33|13.51|13.31|38
1692113700000|2023-08-15 15:35:00|13.53|13.33|13.45|13.25|13.54|13.34|13.43|13.23|75
1692114000000|2023-08-15 15:40:00|13.46|13.26|13.45|13.25|13.46|13.26|13.4|13.2|69
1692114300000|2023-08-15 15:45:00|13.44|13.24|13.47|13.27|13.47|13.27|13.42|13.22|24
1692114600000|2023-08-15 15:50:00|13.48|13.28|13.44|13.24|13.49|13.29|13.44|13.24|23
1692114900000|2023-08-15 15:55:00|13.45|13.25|13.41|13.21|13.45|13.25|13.41|13.21|57
1692115200000|2023-08-15 16:00:00|13.4|13.2|13.45|13.25|13.46|13.26|13.39|13.19|22
1692115500000|2023-08-15 16:05:00|13.46|13.26|13.44|13.24|13.46|13.26|13.44|13.24|15
1692115800000|2023-08-15 16:10:00|13.43|13.23|13.44|13.24|13.44|13.24|13.41|13.21|26
1692116100000|2023-08-15 16:15:00|13.45|13.25|13.46|13.26|13.46|13.26|13.43|13.23|8
1692116400000|2023-08-15 16:20:00|13.47|13.27|13.48|13.28|13.48|13.28|13.47|13.27|4
1692116700000|2023-08-15 16:25:00|13.47|13.27|13.48|13.28|13.48|13.28|13.45|13.25|30
1692117000000|2023-08-15 16:30:00|13.47|13.27|13.46|13.26|13.47|13.27|13.46|13.26|34
1692117300000|2023-08-15 16:35:00|13.47|13.27|13.46|13.26|13.47|13.27|13.45|13.25|22
1692117600000|2023-08-15 16:40:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|13
1692117900000|2023-08-15 16:45:00|13.44|13.24|13.43|13.23|13.45|13.25|13.42|13.22|24
1692118200000|2023-08-15 16:50:00|13.44|13.24|13.44|13.24|13.45|13.25|13.42|13.22|25
1692118500000|2023-08-15 16:55:00|13.45|13.25|13.42|13.22|13.45|13.25|13.42|13.22|18
1692118800000|2023-08-15 17:00:00|13.41|13.21|13.42|13.22|13.42|13.22|13.41|13.21|16
1692119100000|2023-08-15 17:05:00|13.43|13.23|13.44|13.24|13.45|13.25|13.43|13.23|8
1692119400000|2023-08-15 17:10:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|15
1692119700000|2023-08-15 17:15:00|13.44|13.24|13.46|13.26|13.47|13.27|13.44|13.24|15
1692120000000|2023-08-15 17:20:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|9
1692120600000|2023-08-15 17:30:00|13.46|13.26|13.47|13.27|13.47|13.27|13.46|13.26|6
1692120900000|2023-08-15 17:35:00|13.46|13.26|13.46|13.26|13.47|13.27|13.46|13.26|13
1692121200000|2023-08-15 17:40:00|13.45|13.25|13.44|13.24|13.45|13.25|13.44|13.24|8
1692121500000|2023-08-15 17:45:00|13.43|13.23|13.44|13.24|13.44|13.24|13.43|13.23|32
1692121800000|2023-08-15 17:50:00|13.43|13.23|13.44|13.24|13.44|13.24|13.43|13.23|12
1692122100000|2023-08-15 17:55:00|13.43|13.23|13.42|13.22|13.43|13.23|13.42|13.22|2
1692122400000|2023-08-15 18:00:00|13.41|13.21|13.41|13.21|13.42|13.22|13.41|13.21|21
1692122700000|2023-08-15 18:05:00|13.4|13.2|13.39|13.19|13.4|13.2|13.33|13.13|60
1692123000000|2023-08-15 18:10:00|13.38|13.18|13.36|13.16|13.4|13.2|13.35|13.15|39
1692123300000|2023-08-15 18:15:00|13.35|13.15|13.39|13.19|13.39|13.19|13.31|13.11|22
1692123600000|2023-08-15 18:20:00|13.4|13.2|13.42|13.22|13.42|13.22|13.39|13.19|23
1692123900000|2023-08-15 18:25:00|13.41|13.21|13.39|13.19|13.42|13.22|13.39|13.19|15
1692124200000|2023-08-15 18:30:00|13.4|13.2|13.39|13.19|13.4|13.2|13.38|13.18|18
1692124500000|2023-08-15 18:35:00|13.4|13.2|13.41|13.21|13.41|13.21|13.39|13.19|28
1692124800000|2023-08-15 18:40:00|13.4|13.2|13.39|13.19|13.4|13.2|13.38|13.18|10
1692125100000|2023-08-15 18:45:00|13.38|13.18|13.41|13.21|13.41|13.21|13.38|13.18|6
1692125400000|2023-08-15 18:50:00|13.4|13.2|13.39|13.19|13.41|13.21|13.38|13.18|14
1692125700000|2023-08-15 18:55:00|13.38|13.18|13.36|13.16|13.38|13.18|13.36|13.16|9
1692126000000|2023-08-15 19:00:00|13.35|13.15|13.32|13.12|13.35|13.15|13.32|13.12|12
1692126300000|2023-08-15 19:05:00|13.33|13.13|12.59|12.39|13.33|13.13|12.4|12.2|308
1692126600000|2023-08-15 19:10:00|12.61|12.41|12.73|12.53|12.82|12.62|12.56|12.36|406
1692126900000|2023-08-15 19:15:00|12.72|12.52|12.93|12.73|12.94|12.74|12.72|12.52|193
1692127200000|2023-08-15 19:20:00|12.92|12.72|12.9|12.7|12.96|12.76|12.9|12.7|81
1692127500000|2023-08-15 19:25:00|12.89|12.69|12.84|12.64|12.9|12.7|12.84|12.64|142
1692127800000|2023-08-15 19:30:00|12.85|12.65|12.83|12.63|12.88|12.68|12.8|12.6|103
1692128100000|2023-08-15 19:35:00|12.84|12.64|12.83|12.63|12.9|12.7|12.83|12.63|74
1692128400000|2023-08-15 19:40:00|12.82|12.62|12.83|12.63|12.86|12.66|12.8|12.6|58
1692128700000|2023-08-15 19:45:00|12.84|12.64|12.88|12.68|12.89|12.69|12.82|12.62|89
1692129000000|2023-08-15 19:50:00|12.89|12.69|12.94|12.74|12.95|12.75|12.88|12.68|62
1692129300000|2023-08-15 19:55:00|12.95|12.75|12.9|12.7|12.95|12.75|12.9|12.7|114
1692129600000|2023-08-15 20:00:00|12.89|12.69|12.91|12.71|12.91|12.71|12.87|12.67|137
1692129900000|2023-08-15 20:05:00|12.92|12.72|12.95|12.75|12.98|12.78|12.92|12.72|76
1692130200000|2023-08-15 20:10:00|12.96|12.76|12.96|12.76|12.97|12.77|12.94|12.74|117
1692130500000|2023-08-15 20:15:00|12.95|12.75|12.95|12.75|12.96|12.76|12.93|12.73|53
1692130800000|2023-08-15 20:20:00|12.94|12.74|12.95|12.75|12.95|12.75|12.92|12.72|44
1692131100000|2023-08-15 20:25:00|12.96|12.76|13.02|12.82|13.02|12.82|12.95|12.75|91
1692131400000|2023-08-15 20:30:00|13.01|12.81|13.02|12.82|13.02|12.82|12.99|12.79|96
1692131700000|2023-08-15 20:35:00|13.01|12.81|13.02|12.82|13.04|12.84|13|12.8|98
1692132000000|2023-08-15 20:40:00|13.01|12.81|13|12.8|13.02|12.82|13|12.8|88
1692132300000|2023-08-15 20:45:00|12.99|12.79|12.99|12.79|13.02|12.82|12.99|12.79|41
1692132600000|2023-08-15 20:50:00|12.98|12.78|12.97|12.77|12.99|12.79|12.94|12.74|146
1692132900000|2023-08-15 20:55:00|12.96|12.76|12.96|12.76|12.97|12.77|12.95|12.75|103
1692133200000|2023-08-15 21:00:00|12.95|12.75|12.97|12.77|12.97|12.77|12.93|12.73|15
1692133500000|2023-08-15 21:05:00|12.96|12.76|12.97|12.77|12.97|12.77|12.96|12.76|22
1692133800000|2023-08-15 21:10:00|12.98|12.78|13|12.8|13.01|12.81|12.97|12.77|27
1692134100000|2023-08-15 21:15:00|12.99|12.79|13|12.8|13.01|12.81|12.99|12.79|4
1692134400000|2023-08-15 21:20:00|13.01|12.81|13.04|12.84|13.04|12.84|13.01|12.81|8
1692134700000|2023-08-15 21:25:00|13.03|12.83|13.06|12.86|13.07|12.87|13.03|12.83|86
1692135000000|2023-08-15 21:30:00|13.07|12.87|13.06|12.86|13.07|12.87|13.05|12.85|108
1692135300000|2023-08-15 21:35:00|13.05|12.85|13.05|12.85|13.05|12.85|13.04|12.84|59
1692135600000|2023-08-15 21:40:00|13.04|12.84|13.05|12.85|13.05|12.85|13.04|12.84|126
1692135900000|2023-08-15 21:45:00|13.04|12.84|13.04|12.84|13.05|12.85|13.02|12.82|143
1692136200000|2023-08-15 21:50:00|13.05|12.85|13.07|12.87|13.09|12.89|13.05|12.85|63
1692136500000|2023-08-15 21:55:00|13.06|12.86|13.06|12.86|13.07|12.87|13.06|12.86|17
1692136800000|2023-08-15 22:00:00|13.07|12.87|13.08|12.88|13.09|12.89|13.06|12.86|34
1692137100000|2023-08-15 22:05:00|13.09|12.89|13.05|12.85|13.09|12.89|13.04|12.84|39
1692137400000|2023-08-15 22:10:00|13.06|12.86|13.08|12.88|13.08|12.88|13.05|12.85|17
1692137700000|2023-08-15 22:15:00|13.07|12.87|13.09|12.89|13.1|12.9|13.07|12.87|29
1692138000000|2023-08-15 22:20:00|13.08|12.88|13.08|12.88|13.1|12.9|13.08|12.88|109
1692138300000|2023-08-15 22:25:00|13.09|12.89|13.08|12.88|13.09|12.89|13.07|12.87|84
1692138600000|2023-08-15 22:30:00|13.07|12.87|13.1|12.9|13.1|12.9|13.06|12.86|44
1692138900000|2023-08-15 22:35:00|13.11|12.91|13.08|12.88|13.11|12.91|13.07|12.87|24
1692139200000|2023-08-15 22:40:00|13.07|12.87|13.05|12.85|13.08|12.88|13.04|12.84|45
1692139500000|2023-08-15 22:45:00|13.06|12.86|13.06|12.86|13.07|12.87|13.06|12.86|33
1692139800000|2023-08-15 22:50:00|13.07|12.87|13.08|12.88|13.09|12.89|13.06|12.86|68
1692140100000|2023-08-15 22:55:00|13.07|12.87|13.09|12.89|13.09|12.89|13.07|12.87|21
1692140400000|2023-08-15 23:00:00|13.1|12.9|13.12|12.92|13.12|12.92|13.08|12.88|33
1692140700000|2023-08-15 23:05:00|13.13|12.93|13.14|12.94|13.14|12.94|13.12|12.92|14
1692141000000|2023-08-15 23:10:00|13.13|12.93|13.13|12.93|13.14|12.94|13.12|12.92|35
1692141300000|2023-08-15 23:15:00|13.12|12.92|13.1|12.9|13.13|12.93|13.09|12.89|39
1692141600000|2023-08-15 23:20:00|13.09|12.89|13.09|12.89|13.1|12.9|13.09|12.89|35
1692141900000|2023-08-15 23:25:00|13.08|12.88|13.11|12.91|13.11|12.91|13.08|12.88|22
1692142200000|2023-08-15 23:30:00|13.1|12.9|13.12|12.92|13.13|12.93|13.1|12.9|23
1692142500000|2023-08-15 23:35:00|13.13|12.93|13.15|12.95|13.15|12.95|13.13|12.93|25
1692142800000|2023-08-15 23:40:00|13.16|12.96|13.14|12.94|13.17|12.97|13.13|12.93|71
1692143100000|2023-08-15 23:45:00|13.13|12.93|13.13|12.93|13.15|12.95|13.13|12.93|27
1692143400000|2023-08-15 23:50:00|13.14|12.94|13.13|12.93|13.14|12.94|13.12|12.92|32
1692143700000|2023-08-15 23:55:00|13.14|12.94|13.13|12.93|13.16|12.96|13.13|12.93|30
1692144000000|2023-08-16 00:00:00|13.12|12.92|13.15|12.95|13.15|12.95|13.11|12.91|36
1692144300000|2023-08-16 00:05:00|13.16|12.96|13.13|12.93|13.16|12.96|13.12|12.92|34
1692144600000|2023-08-16 00:10:00|13.12|12.92|13.12|12.92|13.13|12.93|13.1|12.9|23
1692144900000|2023-08-16 00:15:00|13.11|12.91|13.12|12.92|13.12|12.92|13.1|12.9|28
1692145200000|2023-08-16 00:20:00|13.11|12.91|13.09|12.89|13.12|12.92|13.08|12.88|63
1692145500000|2023-08-16 00:25:00|13.1|12.9|13.1|12.9|13.1|12.9|13.08|12.88|29
1692145800000|2023-08-16 00:30:00|13.09|12.89|13.07|12.87|13.1|12.9|13.07|12.87|23
1692146100000|2023-08-16 00:35:00|13.06|12.86|13.04|12.84|13.07|12.87|13.03|12.83|7
1692146400000|2023-08-16 00:40:00|13.03|12.83|13.02|12.82|13.05|12.85|13.02|12.82|22
1692146700000|2023-08-16 00:45:00|13.01|12.81|13.07|12.87|13.07|12.87|13.01|12.81|55
1692147000000|2023-08-16 00:50:00|13.06|12.86|13.04|12.84|13.06|12.86|13.04|12.84|7
1692147300000|2023-08-16 00:55:00|13.03|12.83|13.03|12.83|13.03|12.83|13.02|12.82|9
1692147600000|2023-08-16 01:00:00|13.02|12.82|13|12.8|13.04|12.84|13|12.8|35
1692147900000|2023-08-16 01:05:00|12.99|12.79|13.01|12.81|13.02|12.82|12.98|12.78|17
1692148200000|2023-08-16 01:10:00|13.02|12.82|13.01|12.81|13.03|12.83|13|12.8|24
1692148500000|2023-08-16 01:15:00|13.02|12.82|13|12.8|13.02|12.82|12.98|12.78|21
1692148800000|2023-08-16 01:20:00|13.01|12.81|13|12.8|13.01|12.81|13|12.8|40
1692149100000|2023-08-16 01:25:00|12.99|12.79|13|12.8|13.01|12.81|12.99|12.79|26
1692149400000|2023-08-16 01:30:00|13.01|12.81|12.99|12.79|13.02|12.82|12.99|12.79|15
1692149700000|2023-08-16 01:35:00|13|12.8|12.99|12.79|13|12.8|12.98|12.78|26
1692150000000|2023-08-16 01:40:00|12.98|12.78|12.98|12.78|13|12.8|12.98|12.78|35
1692150300000|2023-08-16 01:45:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|31
1692150600000|2023-08-16 01:50:00|13|12.8|12.98|12.78|13.01|12.81|12.97|12.77|21
1692150900000|2023-08-16 01:55:00|12.97|12.77|13|12.8|13|12.8|12.97|12.77|28
1692151200000|2023-08-16 02:00:00|12.99|12.79|13.02|12.82|13.02|12.82|12.99|12.79|12
1692151500000|2023-08-16 02:05:00|13.03|12.83|13.03|12.83|13.03|12.83|13.01|12.81|39
1692151800000|2023-08-16 02:10:00|13.04|12.84|13.04|12.84|13.04|12.84|13.03|12.83|5
1692152100000|2023-08-16 02:15:00|13.03|12.83|13.06|12.86|13.06|12.86|13.03|12.83|8
1692152400000|2023-08-16 02:20:00|13.05|12.85|13.06|12.86|13.06|12.86|13.05|12.85|2
1692152700000|2023-08-16 02:25:00|13.05|12.85|13.05|12.85|13.06|12.86|13.04|12.84|37
1692153000000|2023-08-16 02:30:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|35
1692153300000|2023-08-16 02:35:00|13.05|12.85|13.05|12.85|13.05|12.85|13.04|12.84|5
1692153600000|2023-08-16 02:40:00|13.04|12.84|13.05|12.85|13.05|12.85|13.03|12.83|38
1692153900000|2023-08-16 02:45:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|13
1692154200000|2023-08-16 02:50:00|13.03|12.83|13.05|12.85|13.05|12.85|13.03|12.83|65
1692154500000|2023-08-16 02:55:00|13.04|12.84|13.06|12.86|13.06|12.86|13.04|12.84|19
1692154800000|2023-08-16 03:00:00|13.05|12.85|13.07|12.87|13.07|12.87|13.05|12.85|41
1692155100000|2023-08-16 03:05:00|13.08|12.88|13.09|12.89|13.1|12.9|13.07|12.87|34
1692155400000|2023-08-16 03:10:00|13.1|12.9|13.09|12.89|13.1|12.9|13.08|12.88|52
1692155700000|2023-08-16 03:15:00|13.08|12.88|13.08|12.88|13.09|12.89|13.08|12.88|13
1692156000000|2023-08-16 03:20:00|13.09|12.89|13.1|12.9|13.1|12.9|13.08|12.88|18
1692156300000|2023-08-16 03:25:00|13.09|12.89|13.1|12.9|13.1|12.9|13.09|12.89|16
1692156600000|2023-08-16 03:30:00|13.11|12.91|13.13|12.93|13.13|12.93|13.11|12.91|13
1692156900000|2023-08-16 03:35:00|13.12|12.92|13.13|12.93|13.14|12.94|13.12|12.92|110
1692157200000|2023-08-16 03:40:00|13.14|12.94|13.17|12.97|13.17|12.97|13.13|12.93|27
1692157500000|2023-08-16 03:45:00|13.16|12.96|13.17|12.97|13.17|12.97|13.16|12.96|96
1692157800000|2023-08-16 03:50:00|13.16|12.96|13.16|12.96|13.17|12.97|13.16|12.96|69
1692158100000|2023-08-16 03:55:00|13.17|12.97|13.16|12.96|13.17|12.97|13.15|12.95|128
1692158400000|2023-08-16 04:00:00|13.17|12.97|13.18|12.98|13.19|12.99|13.17|12.97|48
1692158700000|2023-08-16 04:05:00|13.19|12.99|13.21|13.01|13.21|13.01|13.18|12.98|51
1692159000000|2023-08-16 04:10:00|13.2|13|13.21|13.01|13.22|13.02|13.2|13|94
1692159300000|2023-08-16 04:15:00|13.2|13|13.2|13|13.21|13.01|13.2|13|51
1692159600000|2023-08-16 04:20:00|13.21|13.01|13.24|13.04|13.24|13.04|13.21|13.01|40
1692159900000|2023-08-16 04:25:00|13.23|13.03|13.37|13.17|13.38|13.18|13.23|13.03|87
1692160200000|2023-08-16 04:30:00|13.38|13.18|13.27|13.07|13.38|13.18|13.27|13.07|96
1692160500000|2023-08-16 04:35:00|13.28|13.08|13.26|13.06|13.31|13.11|13.26|13.06|79
1692160800000|2023-08-16 04:40:00|13.27|13.07|13.27|13.07|13.28|13.08|13.25|13.05|51
1692161100000|2023-08-16 04:45:00|13.28|13.08|13.25|13.05|13.28|13.08|13.25|13.05|48
1692161400000|2023-08-16 04:50:00|13.23|13.03|13.25|13.05|13.25|13.05|13.22|13.02|33
1692161700000|2023-08-16 04:55:00|13.24|13.04|13.21|13.01|13.24|13.04|13.2|13|32
1692162000000|2023-08-16 05:00:00|13.2|13|13.17|12.97|13.21|13.01|13.17|12.97|26
1692162300000|2023-08-16 05:05:00|13.18|12.98|13.17|12.97|13.18|12.98|13.16|12.96|6
1692162600000|2023-08-16 05:10:00|13.16|12.96|13.17|12.97|13.18|12.98|13.16|12.96|40
1692162900000|2023-08-16 05:15:00|13.16|12.96|13.14|12.94|13.17|12.97|13.14|12.94|65
1692163200000|2023-08-16 05:20:00|13.13|12.93|13.16|12.96|13.17|12.97|13.13|12.93|48
1692163500000|2023-08-16 05:25:00|13.17|12.97|13.18|12.98|13.2|13|13.17|12.97|54
1692163800000|2023-08-16 05:30:00|13.17|12.97|13.15|12.95|13.17|12.97|13.15|12.95|57
1692164100000|2023-08-16 05:35:00|13.16|12.96|13.14|12.94|13.16|12.96|13.13|12.93|73
1692164400000|2023-08-16 05:40:00|13.15|12.95|13.14|12.94|13.16|12.96|13.13|12.93|88
1692164700000|2023-08-16 05:45:00|13.13|12.93|13.17|12.97|13.17|12.97|13.13|12.93|81
1692165000000|2023-08-16 05:50:00|13.16|12.96|13.17|12.97|13.17|12.97|13.16|12.96|26
1692165300000|2023-08-16 05:55:00|13.18|12.98|13.16|12.96|13.19|12.99|13.16|12.96|37
1692165600000|2023-08-16 06:00:00|13.17|12.97|13.12|12.92|13.18|12.98|13.12|12.92|80
1692165900000|2023-08-16 06:05:00|13.13|12.93|13.1|12.9|13.13|12.93|13.08|12.88|80
1692166200000|2023-08-16 06:10:00|13.09|12.89|13.1|12.9|13.1|12.9|13.08|12.88|26
1692166500000|2023-08-16 06:15:00|13.09|12.89|13.11|12.91|13.11|12.91|13.09|12.89|39
1692166800000|2023-08-16 06:20:00|13.12|12.92|13.08|12.88|13.12|12.92|13.04|12.84|45
1692167100000|2023-08-16 06:25:00|13.07|12.87|13.08|12.88|13.08|12.88|13.04|12.84|42
1692167400000|2023-08-16 06:30:00|13.09|12.89|13.1|12.9|13.11|12.91|13.07|12.87|56
1692167700000|2023-08-16 06:35:00|13.11|12.91|13.14|12.94|13.14|12.94|13.1|12.9|52
1692168000000|2023-08-16 06:40:00|13.13|12.93|13.12|12.92|13.13|12.93|13.11|12.91|30
1692168300000|2023-08-16 06:45:00|13.11|12.91|13.09|12.89|13.11|12.91|13.09|12.89|21
1692168600000|2023-08-16 06:50:00|13.1|12.9|13.1|12.9|13.11|12.91|13.08|12.88|65
1692168900000|2023-08-16 06:55:00|13.11|12.91|13.11|12.91|13.11|12.91|13.09|12.89|33
1692169200000|2023-08-16 07:00:00|13.1|12.9|13.11|12.91|13.12|12.92|13.1|12.9|18
1692169500000|2023-08-16 07:05:00|13.1|12.9|13.1|12.9|13.1|12.9|13.08|12.88|9
1692169800000|2023-08-16 07:10:00|13.11|12.91|13.11|12.91|13.12|12.92|13.1|12.9|7
1692170100000|2023-08-16 07:15:00|13.1|12.9|13.09|12.89|13.11|12.91|13.09|12.89|30
1692170400000|2023-08-16 07:20:00|13.08|12.88|13.1|12.9|13.1|12.9|13.08|12.88|7
1692170700000|2023-08-16 07:25:00|13.09|12.89|13.12|12.92|13.12|12.92|13.09|12.89|26
1692171000000|2023-08-16 07:30:00|13.11|12.91|13.08|12.88|13.12|12.92|13.07|12.87|34
1692171300000|2023-08-16 07:35:00|13.09|12.89|13.06|12.86|13.09|12.89|13.06|12.86|26
1692171600000|2023-08-16 07:40:00|13.07|12.87|13.09|12.89|13.09|12.89|13.06|12.86|25
1692171900000|2023-08-16 07:45:00|13.1|12.9|13.1|12.9|13.1|12.9|13.08|12.88|23
1692172200000|2023-08-16 07:50:00|13.09|12.89|13.09|12.89|13.1|12.9|13.08|12.88|27
1692172500000|2023-08-16 07:55:00|13.08|12.88|13.1|12.9|13.1|12.9|13.08|12.88|9
1692172800000|2023-08-16 08:00:00|13.11|12.91|13.11|12.91|13.11|12.91|13.1|12.9|43
1692173100000|2023-08-16 08:05:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|13
1692173400000|2023-08-16 08:10:00|13.11|12.91|13.11|12.91|13.11|12.91|13.1|12.9|5
1692173700000|2023-08-16 08:15:00|13.1|12.9|13.07|12.87|13.11|12.91|13.07|12.87|14
1692174000000|2023-08-16 08:20:00|13.06|12.86|13.05|12.85|13.07|12.87|13.05|12.85|16
1692174300000|2023-08-16 08:25:00|13.04|12.84|13.05|12.85|13.06|12.86|13.02|12.82|30
1692174600000|2023-08-16 08:30:00|13.04|12.84|13.05|12.85|13.05|12.85|13.04|12.84|38
1692174900000|2023-08-16 08:35:00|13.04|12.84|13.07|12.87|13.07|12.87|13.04|12.84|10
1692175200000|2023-08-16 08:40:00|13.08|12.88|13.13|12.93|13.14|12.94|13.07|12.87|28
1692175500000|2023-08-16 08:45:00|13.12|12.92|13.1|12.9|13.12|12.92|13.09|12.89|33
1692175800000|2023-08-16 08:50:00|13.09|12.89|13.1|12.9|13.1|12.9|13.08|12.88|40
1692176100000|2023-08-16 08:55:00|13.11|12.91|13.09|12.89|13.12|12.92|13.09|12.89|26
1692176400000|2023-08-16 09:00:00|13.1|12.9|13.1|12.9|13.14|12.94|13.09|12.89|43
1692176700000|2023-08-16 09:05:00|13.09|12.89|13.06|12.86|13.1|12.9|13.04|12.84|46
1692177000000|2023-08-16 09:10:00|13.05|12.85|13.04|12.84|13.06|12.86|13.04|12.84|18
1692177300000|2023-08-16 09:15:00|13.03|12.83|13.04|12.84|13.04|12.84|13.02|12.82|16
1692177600000|2023-08-16 09:20:00|13.03|12.83|13|12.8|13.04|12.84|12.99|12.79|44
1692177900000|2023-08-16 09:25:00|12.99|12.79|12.93|12.73|12.99|12.79|12.93|12.73|35
1692178200000|2023-08-16 09:30:00|12.94|12.74|12.97|12.77|12.98|12.78|12.93|12.73|52
1692178500000|2023-08-16 09:35:00|12.96|12.76|12.95|12.75|12.98|12.78|12.92|12.72|51
1692178800000|2023-08-16 09:40:00|12.96|12.76|12.98|12.78|12.99|12.79|12.96|12.76|19
1692179100000|2023-08-16 09:45:00|12.99|12.79|13|12.8|13.02|12.82|12.99|12.79|24
1692179400000|2023-08-16 09:50:00|12.99|12.79|12.97|12.77|13.02|12.82|12.97|12.77|35
1692179700000|2023-08-16 09:55:00|12.96|12.76|13.01|12.81|13.02|12.82|12.96|12.76|34
1692180000000|2023-08-16 10:00:00|13.02|12.82|13.01|12.81|13.03|12.83|13|12.8|36
1692180300000|2023-08-16 10:05:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|18
1692180600000|2023-08-16 10:10:00|13.02|12.82|13.03|12.83|13.03|12.83|13|12.8|16
1692180900000|2023-08-16 10:15:00|13.04|12.84|13.04|12.84|13.04|12.84|13.04|12.84|1
1692181200000|2023-08-16 10:20:00|13.03|12.83|13.07|12.87|13.07|12.87|13.03|12.83|25
1692181500000|2023-08-16 10:25:00|13.08|12.88|13.05|12.85|13.08|12.88|13.04|12.84|26
1692181800000|2023-08-16 10:30:00|13.06|12.86|13.17|12.97|13.18|12.98|13.06|12.86|43
1692182100000|2023-08-16 10:35:00|13.16|12.96|13.12|12.92|13.18|12.98|13.11|12.91|46
1692182400000|2023-08-16 10:40:00|13.11|12.91|13.17|12.97|13.18|12.98|13.11|12.91|49
1692182700000|2023-08-16 10:45:00|13.16|12.96|13.12|12.92|13.18|12.98|13.12|12.92|41
1692183000000|2023-08-16 10:50:00|13.13|12.93|13.11|12.91|13.14|12.94|13.11|12.91|77
1692183300000|2023-08-16 10:55:00|13.12|12.92|13.13|12.93|13.13|12.93|13.11|12.91|18
1692183600000|2023-08-16 11:00:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|31
1692183900000|2023-08-16 11:05:00|13.13|12.93|13.11|12.91|13.13|12.93|13.11|12.91|13
1692184200000|2023-08-16 11:10:00|13.1|12.9|13.09|12.89|13.11|12.91|13.09|12.89|8
1692184500000|2023-08-16 11:15:00|13.08|12.88|13.11|12.91|13.12|12.92|13.08|12.88|6
1692184800000|2023-08-16 11:20:00|13.1|12.9|13.09|12.89|13.11|12.91|13.08|12.88|22
1692185100000|2023-08-16 11:25:00|13.08|12.88|13.08|12.88|13.12|12.92|13.08|12.88|23
1692185400000|2023-08-16 11:30:00|13.07|12.87|13.08|12.88|13.08|12.88|13.06|12.86|4
1692185700000|2023-08-16 11:35:00|13.07|12.87|13.06|12.86|13.08|12.88|13.06|12.86|16
1692186000000|2023-08-16 11:40:00|13.07|12.87|13.06|12.86|13.07|12.87|13.05|12.85|12
1692186300000|2023-08-16 11:45:00|13.07|12.87|13.06|12.86|13.07|12.87|13.06|12.86|6
1692186600000|2023-08-16 11:50:00|13.07|12.87|13.07|12.87|13.07|12.87|13.06|12.86|9
1692186900000|2023-08-16 11:55:00|13.06|12.86|13.09|12.89|13.09|12.89|13.06|12.86|16
1692187200000|2023-08-16 12:00:00|13.08|12.88|13.06|12.86|13.09|12.89|13.06|12.86|11
1692187500000|2023-08-16 12:05:00|13.05|12.85|13.05|12.85|13.06|12.86|13.03|12.83|21
1692187800000|2023-08-16 12:10:00|13.04|12.84|13.05|12.85|13.05|12.85|13.03|12.83|20
1692188100000|2023-08-16 12:15:00|13.04|12.84|13.04|12.84|13.07|12.87|12.94|12.74|89
1692188400000|2023-08-16 12:20:00|13.05|12.85|13.01|12.81|13.07|12.87|13|12.8|73
1692188700000|2023-08-16 12:25:00|13.02|12.82|12.98|12.78|13.03|12.83|12.96|12.76|96
1692189000000|2023-08-16 12:30:00|12.99|12.79|13.06|12.86|13.07|12.87|12.98|12.78|44
1692189300000|2023-08-16 12:35:00|13.07|12.87|12.98|12.78|13.07|12.87|12.97|12.77|54
1692189600000|2023-08-16 12:40:00|12.97|12.77|13.06|12.86|13.07|12.87|12.95|12.75|54
1692189900000|2023-08-16 12:45:00|13.07|12.87|13.08|12.88|13.11|12.91|13.07|12.87|36
1692190200000|2023-08-16 12:50:00|13.07|12.87|13.1|12.9|13.1|12.9|13.05|12.85|26
1692190500000|2023-08-16 12:55:00|13.09|12.89|13.05|12.85|13.09|12.89|13.05|12.85|41
1692190800000|2023-08-16 13:00:00|13.04|12.84|13.06|12.86|13.07|12.87|13.04|12.84|29
1692191100000|2023-08-16 13:05:00|13.07|12.87|13.02|12.82|13.07|12.87|13.01|12.81|16
1692191400000|2023-08-16 13:10:00|13.01|12.81|13|12.8|13.01|12.81|12.98|12.78|36
1692191700000|2023-08-16 13:15:00|12.99|12.79|12.98|12.78|13|12.8|12.96|12.76|58
1692192000000|2023-08-16 13:20:00|12.97|12.77|12.93|12.73|12.97|12.77|12.93|12.73|41
1692192300000|2023-08-16 13:25:00|12.94|12.74|12.95|12.75|12.95|12.75|12.91|12.71|94
1692192600000|2023-08-16 13:30:00|12.94|12.74|12.92|12.72|12.95|12.75|12.91|12.71|53
1692192900000|2023-08-16 13:35:00|12.93|12.73|12.9|12.7|12.94|12.74|12.9|12.7|86
1692193200000|2023-08-16 13:40:00|12.89|12.69|12.91|12.71|12.91|12.71|12.83|12.63|111
1692193500000|2023-08-16 13:45:00|12.92|12.72|12.94|12.74|12.94|12.74|12.91|12.71|37
1692193800000|2023-08-16 13:50:00|12.93|12.73|12.85|12.65|12.93|12.73|12.84|12.64|29
1692194100000|2023-08-16 13:55:00|12.84|12.64|12.88|12.68|12.89|12.69|12.84|12.64|47
1692194400000|2023-08-16 14:00:00|12.87|12.67|12.88|12.68|12.9|12.7|12.85|12.65|52
1692194700000|2023-08-16 14:05:00|12.89|12.69|12.93|12.73|12.93|12.73|12.88|12.68|23
1692195000000|2023-08-16 14:10:00|12.92|12.72|12.91|12.71|12.93|12.73|12.9|12.7|14
1692195300000|2023-08-16 14:15:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|19
1692195600000|2023-08-16 14:20:00|12.91|12.71|12.92|12.72|12.92|12.72|12.91|12.71|92
1692195900000|2023-08-16 14:25:00|12.91|12.71|12.96|12.76|12.96|12.76|12.91|12.71|10
1692196200000|2023-08-16 14:30:00|12.95|12.75|12.96|12.76|12.97|12.77|12.95|12.75|42
1692196500000|2023-08-16 14:35:00|12.97|12.77|12.98|12.78|12.98|12.78|12.96|12.76|26
1692196800000|2023-08-16 14:40:00|12.97|12.77|12.97|12.77|12.99|12.79|12.97|12.77|33
1692197100000|2023-08-16 14:45:00|12.98|12.78|12.95|12.75|12.98|12.78|12.94|12.74|28
1692197400000|2023-08-16 14:50:00|12.96|12.76|12.96|12.76|12.99|12.79|12.95|12.75|31
1692197700000|2023-08-16 14:55:00|12.95|12.75|12.98|12.78|12.99|12.79|12.95|12.75|22
1692198000000|2023-08-16 15:00:00|12.99|12.79|12.96|12.76|12.99|12.79|12.95|12.75|60
1692198300000|2023-08-16 15:05:00|12.97|12.77|12.95|12.75|12.97|12.77|12.94|12.74|29
1692198600000|2023-08-16 15:10:00|12.94|12.74|12.96|12.76|12.96|12.76|12.93|12.73|23
1692198900000|2023-08-16 15:15:00|12.95|12.75|12.91|12.71|12.96|12.76|12.91|12.71|53
1692199200000|2023-08-16 15:20:00|12.92|12.72|12.91|12.71|12.92|12.72|12.87|12.67|30
1692199500000|2023-08-16 15:25:00|12.9|12.7|12.91|12.71|12.91|12.71|12.88|12.68|30
1692199800000|2023-08-16 15:30:00|12.9|12.7|12.89|12.69|12.91|12.71|12.88|12.68|44
1692200100000|2023-08-16 15:35:00|12.9|12.7|12.86|12.66|12.9|12.7|12.85|12.65|41
1692200400000|2023-08-16 15:40:00|12.87|12.67|12.88|12.68|12.93|12.73|12.85|12.65|74
1692200700000|2023-08-16 15:45:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|42
1692201000000|2023-08-16 15:50:00|12.87|12.67|12.87|12.67|12.89|12.69|12.83|12.63|65
1692201300000|2023-08-16 15:55:00|12.86|12.66|12.85|12.65|12.88|12.68|12.84|12.64|56
1692201600000|2023-08-16 16:00:00|12.84|12.64|12.85|12.65|12.87|12.67|12.83|12.63|116
1692201900000|2023-08-16 16:05:00|12.84|12.64|12.85|12.65|12.87|12.67|12.84|12.64|86
1692202200000|2023-08-16 16:10:00|12.84|12.64|12.84|12.64|12.88|12.68|12.81|12.61|149
1692202500000|2023-08-16 16:15:00|12.83|12.63|12.84|12.64|12.88|12.68|12.83|12.63|70
1692202800000|2023-08-16 16:20:00|12.85|12.65|12.85|12.65|12.87|12.67|12.85|12.65|95
1692203100000|2023-08-16 16:25:00|12.86|12.66|12.83|12.63|12.86|12.66|12.82|12.62|72
1692203400000|2023-08-16 16:30:00|12.84|12.64|12.82|12.62|12.85|12.65|12.8|12.6|91
1692203700000|2023-08-16 16:35:00|12.81|12.61|12.87|12.67|12.87|12.67|12.81|12.61|37
1692204000000|2023-08-16 16:40:00|12.86|12.66|12.89|12.69|12.89|12.69|12.85|12.65|30
1692204300000|2023-08-16 16:45:00|12.9|12.7|12.96|12.76|12.98|12.78|12.89|12.69|99
1692204600000|2023-08-16 16:50:00|12.95|12.75|12.95|12.75|12.96|12.76|12.93|12.73|77
1692204900000|2023-08-16 16:55:00|12.96|12.76|12.94|12.74|12.96|12.76|12.93|12.73|67
1692205200000|2023-08-16 17:00:00|12.93|12.73|12.9|12.7|12.94|12.74|12.89|12.69|37
1692205500000|2023-08-16 17:05:00|12.89|12.69|12.91|12.71|12.91|12.71|12.87|12.67|35
1692205800000|2023-08-16 17:10:00|12.9|12.7|12.9|12.7|12.91|12.71|12.87|12.67|39
1692206100000|2023-08-16 17:15:00|12.89|12.69|12.88|12.68|12.91|12.71|12.88|12.68|106
1692206400000|2023-08-16 17:20:00|12.89|12.69|12.88|12.68|12.89|12.69|12.86|12.66|58
1692206700000|2023-08-16 17:25:00|12.89|12.69|12.96|12.76|12.96|12.76|12.89|12.69|58
1692207000000|2023-08-16 17:30:00|12.97|12.77|12.96|12.76|12.97|12.77|12.95|12.75|84
1692207300000|2023-08-16 17:35:00|12.97|12.77|12.95|12.75|12.97|12.77|12.94|12.74|103
1692207600000|2023-08-16 17:40:00|12.94|12.74|12.97|12.77|12.97|12.77|12.94|12.74|82
1692207900000|2023-08-16 17:45:00|12.96|12.76|12.96|12.76|12.97|12.77|12.94|12.74|67
1692208200000|2023-08-16 17:50:00|12.95|12.75|12.96|12.76|12.97|12.77|12.95|12.75|56
1692208500000|2023-08-16 17:55:00|12.97|12.77|12.99|12.79|13|12.8|12.96|12.76|147
1692208800000|2023-08-16 18:00:00|13|12.8|12.96|12.76|13|12.8|12.96|12.76|133
1692209100000|2023-08-16 18:05:00|12.95|12.75|12.96|12.76|12.97|12.77|12.94|12.74|60
1692209400000|2023-08-16 18:10:00|12.95|12.75|12.95|12.75|12.95|12.75|12.94|12.74|15
1692209700000|2023-08-16 18:15:00|12.96|12.76|12.97|12.77|12.97|12.77|12.96|12.76|24
1692210000000|2023-08-16 18:20:00|12.98|12.78|13.03|12.83|13.03|12.83|12.98|12.78|58
1692210300000|2023-08-16 18:25:00|13.02|12.82|13.02|12.82|13.03|12.83|13|12.8|111
1692210600000|2023-08-16 18:30:00|13.03|12.83|13|12.8|13.04|12.84|12.99|12.79|84
1692210900000|2023-08-16 18:35:00|13.01|12.81|13.02|12.82|13.03|12.83|13|12.8|110
1692211200000|2023-08-16 18:40:00|13.03|12.83|13|12.8|13.05|12.85|13|12.8|100
1692211500000|2023-08-16 18:45:00|13.01|12.81|12.99|12.79|13.01|12.81|12.99|12.79|71
1692211800000|2023-08-16 18:50:00|13|12.8|12.96|12.76|13|12.8|12.96|12.76|49
1692212100000|2023-08-16 18:55:00|12.97|12.77|12.96|12.76|12.97|12.77|12.96|12.76|32
1692212400000|2023-08-16 19:00:00|12.97|12.77|12.95|12.75|12.97|12.77|12.94|12.74|129
1692212700000|2023-08-16 19:05:00|12.94|12.74|12.92|12.72|12.95|12.75|12.91|12.71|83
1692213000000|2023-08-16 19:10:00|12.91|12.71|12.92|12.72|12.94|12.74|12.91|12.71|78
1692213300000|2023-08-16 19:15:00|12.93|12.73|12.92|12.72|12.94|12.74|12.92|12.72|100
1692213600000|2023-08-16 19:20:00|12.93|12.73|12.91|12.71|12.94|12.74|12.91|12.71|57
1692213900000|2023-08-16 19:25:00|12.92|12.72|12.94|12.74|12.94|12.74|12.91|12.71|15
1692214200000|2023-08-16 19:30:00|12.93|12.73|12.94|12.74|12.94|12.74|12.92|12.72|72
1692214500000|2023-08-16 19:35:00|12.95|12.75|12.95|12.75|12.95|12.75|12.94|12.74|9
1692214800000|2023-08-16 19:40:00|12.94|12.74|12.93|12.73|12.95|12.75|12.92|12.72|61
1692215100000|2023-08-16 19:45:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|53
1692215400000|2023-08-16 19:50:00|12.93|12.73|12.93|12.73|12.93|12.73|12.92|12.72|25
1692215700000|2023-08-16 19:55:00|12.94|12.74|12.93|12.73|12.95|12.75|12.92|12.72|76
1692216000000|2023-08-16 20:00:00|12.92|12.72|12.95|12.75|12.95|12.75|12.91|12.71|46
1692216300000|2023-08-16 20:05:00|12.94|12.74|12.94|12.74|12.95|12.75|12.93|12.73|67
1692216600000|2023-08-16 20:10:00|12.93|12.73|12.94|12.74|12.95|12.75|12.93|12.73|36
1692216900000|2023-08-16 20:15:00|12.95|12.75|12.93|12.73|12.95|12.75|12.93|12.73|69
1692217200000|2023-08-16 20:20:00|12.94|12.74|12.91|12.71|12.94|12.74|12.9|12.7|56
1692217500000|2023-08-16 20:25:00|12.9|12.7|12.63|12.43|12.91|12.71|12.57|12.37|227
1692217800000|2023-08-16 20:30:00|12.64|12.44|12.74|12.54|12.76|12.56|12.6|12.4|244
1692218100000|2023-08-16 20:35:00|12.73|12.53|12.7|12.5|12.76|12.56|12.69|12.49|220
1692218400000|2023-08-16 20:40:00|12.69|12.49|12.71|12.51|12.73|12.53|12.59|12.39|237
1692218700000|2023-08-16 20:45:00|12.7|12.5|12.73|12.53|12.74|12.54|12.7|12.5|82
1692219000000|2023-08-16 20:50:00|12.74|12.54|12.75|12.55|12.75|12.55|12.72|12.52|58
1692219300000|2023-08-16 20:55:00|12.74|12.54|12.72|12.52|12.74|12.54|12.69|12.49|35
1692219600000|2023-08-16 21:00:00|12.73|12.53|12.65|12.45|12.73|12.53|12.64|12.44|53
1692219900000|2023-08-16 21:05:00|12.64|12.44|12.58|12.38|12.66|12.46|12.54|12.34|55
1692220200000|2023-08-16 21:10:00|12.57|12.37|12.52|12.32|12.63|12.43|12.42|12.22|142
1692220500000|2023-08-16 21:15:00|12.51|12.31|12.53|12.33|12.58|12.38|12.5|12.3|75
1692220800000|2023-08-16 21:20:00|12.52|12.32|12.53|12.33|12.54|12.34|12.51|12.31|46
1692221100000|2023-08-16 21:25:00|12.54|12.34|12.57|12.37|12.57|12.37|12.54|12.34|14
1692221400000|2023-08-16 21:30:00|12.58|12.38|12.67|12.47|12.67|12.47|12.57|12.37|22
1692221700000|2023-08-16 21:35:00|12.66|12.46|12.63|12.43|12.67|12.47|12.62|12.42|106
1692222000000|2023-08-16 21:40:00|12.62|12.42|12.57|12.37|12.63|12.43|12.57|12.37|236
1692222300000|2023-08-16 21:45:00|12.56|12.36|12.59|12.39|12.59|12.39|12.56|12.36|6
1692222600000|2023-08-16 21:50:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|17
1692222900000|2023-08-16 21:55:00|12.59|12.39|12.62|12.42|12.62|12.42|12.58|12.38|20
1692223200000|2023-08-16 22:00:00|12.63|12.43|12.67|12.47|12.68|12.48|12.62|12.42|13
1692223500000|2023-08-16 22:05:00|12.66|12.46|12.69|12.49|12.69|12.49|12.66|12.46|26
1692223800000|2023-08-16 22:10:00|12.68|12.48|12.71|12.51|12.71|12.51|12.68|12.48|28
1692224100000|2023-08-16 22:15:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|30
1692224400000|2023-08-16 22:20:00|12.72|12.52|12.73|12.53|12.73|12.53|12.72|12.52|26
1692224700000|2023-08-16 22:25:00|12.74|12.54|12.73|12.53|12.74|12.54|12.73|12.53|70
1692225000000|2023-08-16 22:30:00|12.72|12.52|12.71|12.51|12.73|12.53|12.69|12.49|32
1692225300000|2023-08-16 22:35:00|12.7|12.5|12.73|12.53|12.73|12.53|12.7|12.5|52
1692225600000|2023-08-16 22:40:00|12.72|12.52|12.73|12.53|12.75|12.55|12.72|12.52|130
1692225900000|2023-08-16 22:45:00|12.72|12.52|12.73|12.53|12.73|12.53|12.71|12.51|96
1692226200000|2023-08-16 22:50:00|12.74|12.54|12.76|12.56|12.76|12.56|12.74|12.54|11
1692226500000|2023-08-16 22:55:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|35
1692226800000|2023-08-16 23:00:00|12.74|12.54|12.74|12.54|12.75|12.55|12.74|12.54|29
1692227100000|2023-08-16 23:05:00|12.73|12.53|12.74|12.54|12.74|12.54|12.71|12.51|48
1692227400000|2023-08-16 23:10:00|12.73|12.53|12.76|12.56|12.76|12.56|12.73|12.53|68
1692227700000|2023-08-16 23:15:00|12.77|12.57|12.78|12.58|12.78|12.58|12.75|12.55|16
1692228000000|2023-08-16 23:20:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|13
1692228300000|2023-08-16 23:25:00|12.76|12.56|12.79|12.59|12.79|12.59|12.75|12.55|18
1692228600000|2023-08-16 23:30:00|12.78|12.58|12.82|12.62|12.82|12.62|12.78|12.58|51
1692228900000|2023-08-16 23:35:00|12.81|12.61|12.77|12.57|12.82|12.62|12.77|12.57|93
1692229200000|2023-08-16 23:40:00|12.78|12.58|12.78|12.58|12.78|12.58|12.76|12.56|67
1692229500000|2023-08-16 23:45:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|23
1692229800000|2023-08-16 23:50:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|19
1692230100000|2023-08-16 23:55:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|35
1692230400000|2023-08-17 00:00:00|12.76|12.56|12.77|12.57|12.77|12.57|12.72|12.52|46
1692230700000|2023-08-17 00:05:00|12.76|12.56|12.77|12.57|12.77|12.57|12.73|12.53|28
1692231000000|2023-08-17 00:10:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|2
1692231300000|2023-08-17 00:15:00|12.78|12.58|12.73|12.53|12.78|12.58|12.73|12.53|18
1692231600000|2023-08-17 00:20:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|14
1692231900000|2023-08-17 00:25:00|12.72|12.52|12.72|12.52|12.74|12.54|12.72|12.52|13
1692232200000|2023-08-17 00:30:00|12.71|12.51|12.67|12.47|12.71|12.51|12.67|12.47|17
1692232500000|2023-08-17 00:35:00|12.68|12.48|12.65|12.45|12.68|12.48|12.63|12.43|76
1692232800000|2023-08-17 00:40:00|12.64|12.44|12.55|12.35|12.65|12.45|12.55|12.35|76
1692233100000|2023-08-17 00:45:00|12.56|12.36|12.64|12.44|12.66|12.46|12.49|12.29|113
1692233400000|2023-08-17 00:50:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|7
1692233700000|2023-08-17 00:55:00|12.68|12.48|12.72|12.52|12.72|12.52|12.68|12.48|33
1692234000000|2023-08-17 01:00:00|12.71|12.51|12.73|12.53|12.74|12.54|12.71|12.51|31
1692234300000|2023-08-17 01:05:00|12.74|12.54|12.77|12.57|12.77|12.57|12.72|12.52|36
1692234600000|2023-08-17 01:10:00|12.76|12.56|12.78|12.58|12.78|12.58|12.73|12.53|39
1692234900000|2023-08-17 01:15:00|12.77|12.57|12.76|12.56|12.78|12.58|12.75|12.55|74
1692235200000|2023-08-17 01:20:00|12.75|12.55|12.79|12.59|12.79|12.59|12.75|12.55|29
1692235500000|2023-08-17 01:25:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|39
1692235800000|2023-08-17 01:30:00|12.79|12.59|12.77|12.57|12.8|12.6|12.77|12.57|91
1692236100000|2023-08-17 01:35:00|12.78|12.58|12.79|12.59|12.79|12.59|12.76|12.56|18
1692236400000|2023-08-17 01:40:00|12.78|12.58|12.78|12.58|12.78|12.58|12.76|12.56|13
1692236700000|2023-08-17 01:45:00|12.77|12.57|12.79|12.59|12.79|12.59|12.76|12.56|29
1692237000000|2023-08-17 01:50:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|27
1692237300000|2023-08-17 01:55:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|3
1692237600000|2023-08-17 02:00:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|77
1692237900000|2023-08-17 02:05:00|12.81|12.61|12.8|12.6|12.82|12.62|12.8|12.6|14
1692238200000|2023-08-17 02:10:00|12.81|12.61|12.81|12.61|12.81|12.61|12.8|12.6|27
1692238500000|2023-08-17 02:15:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|43
1692238800000|2023-08-17 02:20:00|12.83|12.63|12.83|12.63|12.83|12.63|12.8|12.6|19
1692239100000|2023-08-17 02:25:00|12.84|12.64|12.84|12.64|12.85|12.65|12.84|12.64|37
1692239400000|2023-08-17 02:30:00|12.84|12.64|12.84|12.64|12.85|12.65|12.84|12.64|7
1692239700000|2023-08-17 02:35:00|12.83|12.63|12.81|12.61|12.84|12.64|12.8|12.6|67
1692240000000|2023-08-17 02:40:00|12.8|12.6|12.81|12.61|12.82|12.62|12.8|12.6|18
1692240300000|2023-08-17 02:45:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|7
1692240600000|2023-08-17 02:50:00|12.81|12.61|12.79|12.59|12.82|12.62|12.79|12.59|9
1692240900000|2023-08-17 02:55:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|15
1692241200000|2023-08-17 03:00:00|12.77|12.57|12.78|12.58|12.79|12.59|12.77|12.57|36
1692241500000|2023-08-17 03:05:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|23
1692241800000|2023-08-17 03:10:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|10
1692242100000|2023-08-17 03:15:00|12.76|12.56|12.79|12.59|12.79|12.59|12.76|12.56|16
1692242400000|2023-08-17 03:20:00|12.8|12.6|12.81|12.61|12.82|12.62|12.8|12.6|6
1692242700000|2023-08-17 03:25:00|12.8|12.6|12.83|12.63|12.83|12.63|12.8|12.6|6
1692243000000|2023-08-17 03:30:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|26
1692243300000|2023-08-17 03:35:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|8
1692243600000|2023-08-17 03:40:00|12.82|12.62|12.82|12.62|12.83|12.63|12.8|12.6|15
1692243900000|2023-08-17 03:45:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|20
1692244200000|2023-08-17 03:50:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|21
1692244500000|2023-08-17 03:55:00|12.82|12.62|12.8|12.6|12.82|12.62|12.8|12.6|25
1692244800000|2023-08-17 04:00:00|12.79|12.59|12.82|12.62|12.82|12.62|12.79|12.59|6
1692245100000|2023-08-17 04:05:00|12.81|12.61|12.8|12.6|12.82|12.62|12.8|12.6|32
1692245400000|2023-08-17 04:10:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|11
1692245700000|2023-08-17 04:15:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|19
1692246000000|2023-08-17 04:20:00|12.83|12.63|12.83|12.63|12.84|12.64|12.82|12.62|11
1692246300000|2023-08-17 04:25:00|12.84|12.64|12.81|12.61|12.84|12.64|12.81|12.61|28
1692246600000|2023-08-17 04:30:00|12.82|12.62|12.8|12.6|12.82|12.62|12.8|12.6|13
1692247200000|2023-08-17 04:40:00|12.81|12.61|12.81|12.61|12.81|12.61|12.8|12.6|7
1692247500000|2023-08-17 04:45:00|12.8|12.6|12.81|12.61|12.82|12.62|12.8|12.6|4
1692247800000|2023-08-17 04:50:00|12.82|12.62|12.81|12.61|12.82|12.62|12.81|12.61|4
1692248100000|2023-08-17 04:55:00|12.8|12.6|12.79|12.59|12.8|12.6|12.79|12.59|2
1692248400000|2023-08-17 05:00:00|12.78|12.58|12.81|12.61|12.81|12.61|12.78|12.58|4
1692248700000|2023-08-17 05:05:00|12.82|12.62|12.78|12.58|12.82|12.62|12.78|12.58|21
1692249000000|2023-08-17 05:10:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|12
1692249600000|2023-08-17 05:20:00|12.79|12.59|12.8|12.6|12.8|12.6|12.79|12.59|2
1692249900000|2023-08-17 05:25:00|12.79|12.59|12.8|12.6|12.8|12.6|12.79|12.59|16
1692250200000|2023-08-17 05:30:00|12.79|12.59|12.8|12.6|12.8|12.6|12.79|12.59|8
1692250800000|2023-08-17 05:40:00|12.79|12.59|12.82|12.62|12.82|12.62|12.79|12.59|8
1692251100000|2023-08-17 05:45:00|12.83|12.63|12.83|12.63|12.83|12.63|12.83|12.63|1
1692251400000|2023-08-17 05:50:00|12.84|12.64|12.85|12.65|12.85|12.65|12.84|12.64|2
1692251700000|2023-08-17 05:55:00|12.84|12.64|12.85|12.65|12.85|12.65|12.84|12.64|2
1692252000000|2023-08-17 06:00:00|12.86|12.66|12.82|12.62|12.87|12.67|12.81|12.61|29
1692252300000|2023-08-17 06:05:00|12.81|12.61|12.78|12.58|12.82|12.62|12.78|12.58|10
1692252600000|2023-08-17 06:10:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|10
1692252900000|2023-08-17 06:15:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|6
1692253200000|2023-08-17 06:20:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|10
1692253500000|2023-08-17 06:25:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|16
1692253800000|2023-08-17 06:30:00|12.75|12.55|12.76|12.56|12.76|12.56|12.75|12.55|2
1692254100000|2023-08-17 06:35:00|12.75|12.55|12.76|12.56|12.76|12.56|12.75|12.55|14
1692254400000|2023-08-17 06:40:00|12.75|12.55|12.77|12.57|12.78|12.58|12.75|12.55|17
1692254700000|2023-08-17 06:45:00|12.78|12.58|12.74|12.54|12.78|12.58|12.73|12.53|19
1692255000000|2023-08-17 06:50:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|12
1692255600000|2023-08-17 07:00:00|12.77|12.57|12.74|12.54|12.77|12.57|12.74|12.54|4
1692255900000|2023-08-17 07:05:00|12.75|12.55|12.76|12.56|12.76|12.56|12.75|12.55|2
1692256200000|2023-08-17 07:10:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|2
1692256500000|2023-08-17 07:15:00|12.73|12.53|12.73|12.53|12.74|12.54|12.73|12.53|3
1692256800000|2023-08-17 07:20:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|4
1692257100000|2023-08-17 07:25:00|12.72|12.52|12.73|12.53|12.74|12.54|12.71|12.51|14
1692257400000|2023-08-17 07:30:00|12.74|12.54|12.72|12.52|12.74|12.54|12.72|12.52|15
1692257700000|2023-08-17 07:35:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|19
1692258000000|2023-08-17 07:40:00|12.72|12.52|12.73|12.53|12.73|12.53|12.72|12.52|28
1692258300000|2023-08-17 07:45:00|12.72|12.52|12.73|12.53|12.73|12.53|12.72|12.52|6
1692258600000|2023-08-17 07:50:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|16
1692258900000|2023-08-17 07:55:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|17
1692259200000|2023-08-17 08:00:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|39
1692259500000|2023-08-17 08:05:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|9
1692259800000|2023-08-17 08:10:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|18
1692260100000|2023-08-17 08:15:00|12.77|12.57|12.75|12.55|12.77|12.57|12.74|12.54|33
1692260400000|2023-08-17 08:20:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|52
1692260700000|2023-08-17 08:25:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|20
1692261000000|2023-08-17 08:30:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|7
1692261300000|2023-08-17 08:35:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|25
1692261600000|2023-08-17 08:40:00|12.74|12.54|12.72|12.52|12.74|12.54|12.72|12.52|3
1692261900000|2023-08-17 08:45:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|41
1692262200000|2023-08-17 08:50:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|25
1692262500000|2023-08-17 08:55:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|87
1692262800000|2023-08-17 09:00:00|12.74|12.54|12.75|12.55|12.75|12.55|12.73|12.53|36
1692263100000|2023-08-17 09:05:00|12.74|12.54|12.72|12.52|12.74|12.54|12.71|12.51|13
1692263400000|2023-08-17 09:10:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|34
1692263700000|2023-08-17 09:15:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|3
1692264000000|2023-08-17 09:20:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|30
1692264300000|2023-08-17 09:25:00|12.76|12.56|12.74|12.54|12.77|12.57|12.73|12.53|39
1692264600000|2023-08-17 09:30:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|2
1692264900000|2023-08-17 09:35:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|32
1692265200000|2023-08-17 09:40:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|3
1692265500000|2023-08-17 09:45:00|12.74|12.54|12.74|12.54|12.75|12.55|12.74|12.54|3
1692265800000|2023-08-17 09:50:00|12.73|12.53|12.72|12.52|12.73|12.53|12.72|12.52|6
1692266100000|2023-08-17 09:55:00|12.71|12.51|12.71|12.51|12.72|12.52|12.7|12.5|13
1692266400000|2023-08-17 10:00:00|12.7|12.5|12.7|12.5|12.71|12.51|12.7|12.5|3
1692266700000|2023-08-17 10:05:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|2
1692267000000|2023-08-17 10:10:00|12.67|12.47|12.69|12.49|12.69|12.49|12.67|12.47|3
1692267600000|2023-08-17 10:20:00|12.68|12.48|12.68|12.48|12.68|12.48|12.68|12.48|1
1692267900000|2023-08-17 10:25:00|12.67|12.47|12.67|12.47|12.68|12.48|12.67|12.47|5
1692268200000|2023-08-17 10:30:00|12.68|12.48|12.66|12.46|12.68|12.48|12.66|12.46|5
1692268500000|2023-08-17 10:35:00|12.65|12.45|12.63|12.43|12.65|12.45|12.62|12.42|23
1692268800000|2023-08-17 10:40:00|12.62|12.42|12.6|12.4|12.63|12.43|12.6|12.4|77
1692269100000|2023-08-17 10:45:00|12.61|12.41|12.61|12.41|12.63|12.43|12.6|12.4|33
1692269400000|2023-08-17 10:50:00|12.62|12.42|12.62|12.42|12.64|12.44|12.61|12.41|47
1692269700000|2023-08-17 10:55:00|12.61|12.41|12.63|12.43|12.64|12.44|12.61|12.41|99
1692270000000|2023-08-17 11:00:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|36
1692270300000|2023-08-17 11:05:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|12
1692270600000|2023-08-17 11:10:00|12.64|12.44|12.62|12.42|12.65|12.45|12.61|12.41|99
1692270900000|2023-08-17 11:15:00|12.61|12.41|12.63|12.43|12.64|12.44|12.61|12.41|47
1692271200000|2023-08-17 11:20:00|12.64|12.44|12.64|12.44|12.66|12.46|12.64|12.44|86
1692271500000|2023-08-17 11:25:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|4
1692271800000|2023-08-17 11:30:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|18
1692272100000|2023-08-17 11:35:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|56
1692272400000|2023-08-17 11:40:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|67
1692273000000|2023-08-17 11:50:00|12.64|12.44|12.61|12.41|12.65|12.45|12.61|12.41|40
1692273300000|2023-08-17 11:55:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|14
1692273600000|2023-08-17 12:00:00|12.6|12.4|12.63|12.43|12.63|12.43|12.6|12.4|60
1692273900000|2023-08-17 12:05:00|12.64|12.44|12.64|12.44|12.66|12.46|12.63|12.43|29
1692274200000|2023-08-17 12:10:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|32
1692274500000|2023-08-17 12:15:00|12.67|12.47|12.67|12.47|12.68|12.48|12.67|12.47|17
1692274800000|2023-08-17 12:20:00|12.66|12.46|12.63|12.43|12.67|12.47|12.63|12.43|90
1692275100000|2023-08-17 12:25:00|12.64|12.44|12.69|12.49|12.69|12.49|12.63|12.43|50
1692275400000|2023-08-17 12:30:00|12.68|12.48|12.71|12.51|12.71|12.51|12.68|12.48|58
1692275700000|2023-08-17 12:35:00|12.7|12.5|12.7|12.5|12.72|12.52|12.69|12.49|29
1692276000000|2023-08-17 12:40:00|12.69|12.49|12.71|12.51|12.72|12.52|12.68|12.48|83
1692276300000|2023-08-17 12:45:00|12.7|12.5|12.69|12.49|12.73|12.53|12.68|12.48|76
1692276600000|2023-08-17 12:50:00|12.7|12.5|12.67|12.47|12.71|12.51|12.67|12.47|88
1692276900000|2023-08-17 12:55:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|74
1692277200000|2023-08-17 13:00:00|12.68|12.48|12.69|12.49|12.71|12.51|12.68|12.48|130
1692277500000|2023-08-17 13:05:00|12.68|12.48|12.68|12.48|12.7|12.5|12.68|12.48|33
1692277800000|2023-08-17 13:10:00|12.69|12.49|12.7|12.5|12.71|12.51|12.68|12.48|110
1692278100000|2023-08-17 13:15:00|12.71|12.51|12.69|12.49|12.71|12.51|12.68|12.48|103
1692278400000|2023-08-17 13:20:00|12.7|12.5|12.72|12.52|12.72|12.52|12.68|12.48|69
1692278700000|2023-08-17 13:25:00|12.71|12.51|12.72|12.52|12.72|12.52|12.7|12.5|92
1692279000000|2023-08-17 13:30:00|12.71|12.51|12.71|12.51|12.71|12.51|12.69|12.49|39
1692279300000|2023-08-17 13:35:00|12.7|12.5|12.68|12.48|12.71|12.51|12.68|12.48|59
1692279600000|2023-08-17 13:40:00|12.69|12.49|12.66|12.46|12.7|12.5|12.65|12.45|82
1692279900000|2023-08-17 13:45:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|49
1692280200000|2023-08-17 13:50:00|12.66|12.46|12.63|12.43|12.66|12.46|12.62|12.42|44
1692280500000|2023-08-17 13:55:00|12.62|12.42|12.62|12.42|12.63|12.43|12.6|12.4|81
1692280800000|2023-08-17 14:00:00|12.63|12.43|12.61|12.41|12.63|12.43|12.59|12.39|67
1692281100000|2023-08-17 14:05:00|12.62|12.42|12.61|12.41|12.66|12.46|12.61|12.41|42
1692281400000|2023-08-17 14:10:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|37
1692281700000|2023-08-17 14:15:00|12.61|12.41|12.6|12.4|12.63|12.43|12.59|12.39|50
1692282000000|2023-08-17 14:20:00|12.61|12.41|12.6|12.4|12.61|12.41|12.58|12.38|37
1692282300000|2023-08-17 14:25:00|12.61|12.41|12.59|12.39|12.63|12.43|12.58|12.38|55
1692282600000|2023-08-17 14:30:00|12.6|12.4|12.57|12.37|12.6|12.4|12.55|12.35|48
1692282900000|2023-08-17 14:35:00|12.56|12.36|12.55|12.35|12.58|12.38|12.54|12.34|62
1692283200000|2023-08-17 14:40:00|12.54|12.34|12.52|12.32|12.55|12.35|12.49|12.29|89
1692283500000|2023-08-17 14:45:00|12.53|12.33|12.49|12.29|12.54|12.34|12.49|12.29|61
1692283800000|2023-08-17 14:50:00|12.5|12.3|12.53|12.33|12.53|12.33|12.5|12.3|24
1692284100000|2023-08-17 14:55:00|12.52|12.32|12.52|12.32|12.55|12.35|12.52|12.32|27
1692284400000|2023-08-17 15:00:00|12.51|12.31|12.55|12.35|12.56|12.36|12.45|12.25|101
1692284700000|2023-08-17 15:05:00|12.56|12.36|12.57|12.37|12.6|12.4|12.56|12.36|44
1692285000000|2023-08-17 15:10:00|12.56|12.36|12.56|12.36|12.59|12.39|12.56|12.36|43
1692285300000|2023-08-17 15:15:00|12.57|12.37|12.52|12.32|12.57|12.37|12.52|12.32|32
1692285600000|2023-08-17 15:20:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|25
1692285900000|2023-08-17 15:25:00|12.54|12.34|12.51|12.31|12.54|12.34|12.51|12.31|30
1692286200000|2023-08-17 15:30:00|12.52|12.32|12.47|12.27|12.52|12.32|12.46|12.26|86
1692286500000|2023-08-17 15:35:00|12.46|12.26|12.35|12.15|12.47|12.27|12.35|12.15|164
1692286800000|2023-08-17 15:40:00|12.34|12.14|12.41|12.21|12.42|12.22|12.31|12.11|194
1692287100000|2023-08-17 15:45:00|12.4|12.2|12.34|12.14|12.43|12.23|12.32|12.12|181
1692287400000|2023-08-17 15:50:00|12.33|12.13|12.33|12.13|12.38|12.18|12.32|12.12|121
1692287700000|2023-08-17 15:55:00|12.32|12.12|12.34|12.14|12.36|12.16|12.28|12.08|205
1692288000000|2023-08-17 16:00:00|12.33|12.13|12.25|12.05|12.37|12.17|12.23|12.03|203
1692288300000|2023-08-17 16:05:00|12.24|12.04|12.25|12.05|12.3|12.1|12.2|12|148
1692288600000|2023-08-17 16:10:00|12.24|12.04|12.27|12.07|12.27|12.07|12.23|12.03|102
1692288900000|2023-08-17 16:15:00|12.26|12.06|12.31|12.11|12.31|12.11|12.26|12.06|102
1692289200000|2023-08-17 16:20:00|12.3|12.1|12.29|12.09|12.33|12.13|12.28|12.08|134
1692289500000|2023-08-17 16:25:00|12.3|12.1|12.35|12.15|12.36|12.16|12.29|12.09|102
1692289800000|2023-08-17 16:30:00|12.36|12.16|12.46|12.26|12.46|12.26|12.35|12.15|193
1692290100000|2023-08-17 16:35:00|12.45|12.25|12.43|12.23|12.46|12.26|12.41|12.21|139
1692290400000|2023-08-17 16:40:00|12.42|12.22|12.42|12.22|12.44|12.24|12.41|12.21|49
1692290700000|2023-08-17 16:45:00|12.43|12.23|12.37|12.17|12.43|12.23|12.36|12.16|123
1692291000000|2023-08-17 16:50:00|12.38|12.18|12.37|12.17|12.38|12.18|12.34|12.14|78
1692291300000|2023-08-17 16:55:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|92
1692291600000|2023-08-17 17:00:00|12.38|12.18|12.39|12.19|12.39|12.19|12.36|12.16|62
1692291900000|2023-08-17 17:05:00|12.38|12.18|12.44|12.24|12.45|12.25|12.38|12.18|73
1692292200000|2023-08-17 17:10:00|12.45|12.25|12.42|12.22|12.45|12.25|12.41|12.21|80
1692292500000|2023-08-17 17:15:00|12.41|12.21|12.44|12.24|12.45|12.25|12.41|12.21|24
1692292800000|2023-08-17 17:20:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|72
1692293100000|2023-08-17 17:25:00|12.41|12.21|12.39|12.19|12.42|12.22|12.34|12.14|132
1692293400000|2023-08-17 17:30:00|12.38|12.18|12.42|12.22|12.42|12.22|12.37|12.17|23
1692293700000|2023-08-17 17:35:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|15
1692294000000|2023-08-17 17:40:00|12.4|12.2|12.37|12.17|12.41|12.21|12.36|12.16|68
1692294300000|2023-08-17 17:45:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|40
1692294600000|2023-08-17 17:50:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|21
1692294900000|2023-08-17 17:55:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|8
1692295200000|2023-08-17 18:00:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|24
1692295500000|2023-08-17 18:05:00|12.41|12.21|12.39|12.19|12.42|12.22|12.39|12.19|81
1692295800000|2023-08-17 18:10:00|12.4|12.2|12.4|12.2|12.4|12.2|12.37|12.17|66
1692296100000|2023-08-17 18:15:00|12.41|12.21|12.43|12.23|12.44|12.24|12.39|12.19|39
1692296400000|2023-08-17 18:20:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|13
1692296700000|2023-08-17 18:25:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|36
1692297000000|2023-08-17 18:30:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|74
1692297300000|2023-08-17 18:35:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|84
1692297600000|2023-08-17 18:40:00|12.39|12.19|12.38|12.18|12.4|12.2|12.37|12.17|40
1692297900000|2023-08-17 18:45:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|48
1692298200000|2023-08-17 18:50:00|12.37|12.17|12.36|12.16|12.37|12.17|12.36|12.16|46
1692298500000|2023-08-17 18:55:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|58
1692298800000|2023-08-17 19:00:00|12.37|12.17|12.37|12.17|12.37|12.17|12.35|12.15|55
1692299100000|2023-08-17 19:05:00|12.38|12.18|12.38|12.18|12.4|12.2|12.38|12.18|97
1692299400000|2023-08-17 19:10:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|87
1692299700000|2023-08-17 19:15:00|12.38|12.18|12.42|12.22|12.43|12.23|12.37|12.17|65
1692300000000|2023-08-17 19:20:00|12.43|12.23|12.4|12.2|12.43|12.23|12.39|12.19|56
1692300300000|2023-08-17 19:25:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|13
1692300600000|2023-08-17 19:30:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|15
1692300900000|2023-08-17 19:35:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|41
1692301200000|2023-08-17 19:40:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|69
1692301500000|2023-08-17 19:45:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|42
1692301800000|2023-08-17 19:50:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|50
1692302100000|2023-08-17 19:55:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|46
1692302400000|2023-08-17 20:00:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|97
1692302700000|2023-08-17 20:05:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|32
1692303000000|2023-08-17 20:10:00|12.42|12.22|12.41|12.21|12.43|12.23|12.4|12.2|124
1692303300000|2023-08-17 20:15:00|12.4|12.2|12.38|12.18|12.41|12.21|12.37|12.17|93
1692303600000|2023-08-17 20:20:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|128
1692303900000|2023-08-17 20:25:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|67
1692304200000|2023-08-17 20:30:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|9
1692304500000|2023-08-17 20:35:00|12.33|12.13|12.31|12.11|12.34|12.14|12.28|12.08|119
1692304800000|2023-08-17 20:40:00|12.3|12.1|12.31|12.11|12.34|12.14|12.3|12.1|88
1692305100000|2023-08-17 20:45:00|12.3|12.1|12.3|12.1|12.33|12.13|12.29|12.09|55
1692305400000|2023-08-17 20:50:00|12.29|12.09|12.21|12.01|12.3|12.1|12.17|11.97|240
1692305700000|2023-08-17 20:55:00|12.22|12.02|12.26|12.06|12.27|12.07|12.21|12.01|155
1692306000000|2023-08-17 21:00:00|12.25|12.05|12.24|12.04|12.28|12.08|12.23|12.03|48
1692306300000|2023-08-17 21:05:00|12.23|12.03|12.2|12|12.23|12.03|12.17|11.97|44
1692306600000|2023-08-17 21:10:00|12.19|11.99|12.12|11.92|12.2|12|12.11|11.91|80
1692306900000|2023-08-17 21:15:00|12.13|11.93|12.17|11.97|12.17|11.97|12.09|11.89|85
1692307200000|2023-08-17 21:20:00|12.18|11.98|12.19|11.99|12.2|12|12.17|11.97|42
1692307500000|2023-08-17 21:25:00|12.18|11.98|12.11|11.91|12.19|11.99|12.1|11.9|28
1692307800000|2023-08-17 21:30:00|12.1|11.9|12.11|11.91|12.13|11.93|12.1|11.9|8
1692308100000|2023-08-17 21:35:00|12.1|11.9|11.94|11.74|12.11|11.91|11.93|11.73|137
1692308400000|2023-08-17 21:40:00|11.93|11.73|10.72|10.52|11.97|11.77|10.62|10.42|354
1692308700000|2023-08-17 21:45:00|10.69|10.49|11.32|11.12|11.49|11.29|10.61|10.41|378
1692309000000|2023-08-17 21:50:00|11.31|11.11|11.27|11.07|11.32|11.12|11.12|10.92|270
1692309300000|2023-08-17 21:55:00|11.26|11.06|11.28|11.08|11.36|11.16|11.24|11.04|251
1692309600000|2023-08-17 22:00:00|11.29|11.09|11.28|11.08|11.34|11.14|11.19|10.99|246
1692309900000|2023-08-17 22:05:00|11.29|11.09|11.19|10.99|11.29|11.09|11.14|10.94|218
1692310200000|2023-08-17 22:10:00|11.2|11|11.21|11.01|11.3|11.1|11.13|10.93|234
1692310500000|2023-08-17 22:15:00|11.2|11|11.31|11.11|11.36|11.16|11.2|11|304
1692310800000|2023-08-17 22:20:00|11.32|11.12|11.35|11.15|11.37|11.17|11.31|11.11|241
1692311100000|2023-08-17 22:25:00|11.34|11.14|11.35|11.15|11.37|11.17|11.32|11.12|139
1692311400000|2023-08-17 22:30:00|11.34|11.14|11.39|11.19|11.4|11.2|11.34|11.14|151
1692311700000|2023-08-17 22:35:00|11.38|11.18|11.3|11.1|11.42|11.22|11.3|11.1|141
1692312000000|2023-08-17 22:40:00|11.31|11.11|11.32|11.12|11.35|11.15|11.28|11.08|66
1692312300000|2023-08-17 22:45:00|11.33|11.13|11.33|11.13|11.38|11.18|11.29|11.09|99
1692312600000|2023-08-17 22:50:00|11.32|11.12|11.3|11.1|11.32|11.12|11.25|11.05|61
1692312900000|2023-08-17 22:55:00|11.31|11.11|11.51|11.31|11.6|11.4|11.3|11.1|223
1692313200000|2023-08-17 23:00:00|11.5|11.3|11.56|11.36|11.58|11.38|11.45|11.25|174
1692313500000|2023-08-17 23:05:00|11.57|11.37|11.57|11.37|11.65|11.45|11.53|11.33|145
1692313800000|2023-08-17 23:10:00|11.56|11.36|11.61|11.41|11.65|11.45|11.56|11.36|88
1692314100000|2023-08-17 23:15:00|11.6|11.4|11.6|11.4|11.64|11.44|11.56|11.36|123
1692314400000|2023-08-17 23:20:00|11.59|11.39|11.58|11.38|11.6|11.4|11.53|11.33|74
1692314700000|2023-08-17 23:25:00|11.57|11.37|11.55|11.35|11.57|11.37|11.5|11.3|85
1692315000000|2023-08-17 23:30:00|11.56|11.36|11.46|11.26|11.56|11.36|11.46|11.26|97
1692315300000|2023-08-17 23:35:00|11.47|11.27|11.47|11.27|11.49|11.29|11.44|11.24|176
1692315600000|2023-08-17 23:40:00|11.48|11.28|11.47|11.27|11.53|11.33|11.46|11.26|120
1692315900000|2023-08-17 23:45:00|11.48|11.28|11.47|11.27|11.49|11.29|11.46|11.26|78
1692316200000|2023-08-17 23:50:00|11.46|11.26|11.44|11.24|11.47|11.27|11.43|11.23|61
1692316500000|2023-08-17 23:55:00|11.45|11.25|11.42|11.22|11.45|11.25|11.41|11.21|66
1692316800000|2023-08-18 00:00:00|11.43|11.23|11.5|11.3|11.5|11.3|11.4|11.2|138
1692317100000|2023-08-18 00:05:00|11.51|11.31|11.55|11.35|11.57|11.37|11.49|11.29|85
1692317400000|2023-08-18 00:10:00|11.54|11.34|11.61|11.41|11.62|11.42|11.52|11.32|146
1692317700000|2023-08-18 00:15:00|11.6|11.4|11.58|11.38|11.63|11.43|11.54|11.34|127
1692318000000|2023-08-18 00:20:00|11.57|11.37|11.58|11.38|11.61|11.41|11.56|11.36|110
1692318300000|2023-08-18 00:25:00|11.57|11.37|11.59|11.39|11.62|11.42|11.57|11.37|63
1692318600000|2023-08-18 00:30:00|11.58|11.38|11.56|11.36|11.6|11.4|11.55|11.35|117
1692318900000|2023-08-18 00:35:00|11.55|11.35|11.58|11.38|11.59|11.39|11.54|11.34|174
1692319200000|2023-08-18 00:40:00|11.59|11.39|11.59|11.39|11.61|11.41|11.58|11.38|77
1692319500000|2023-08-18 00:45:00|11.6|11.4|11.57|11.37|11.6|11.4|11.56|11.36|88
1692319800000|2023-08-18 00:50:00|11.58|11.38|11.53|11.33|11.58|11.38|11.53|11.33|84
1692320100000|2023-08-18 00:55:00|11.52|11.32|11.57|11.37|11.58|11.38|11.52|11.32|112
1692320400000|2023-08-18 01:00:00|11.56|11.36|11.53|11.33|11.59|11.39|11.52|11.32|100
1692320700000|2023-08-18 01:05:00|11.52|11.32|11.49|11.29|11.53|11.33|11.49|11.29|110
1692321000000|2023-08-18 01:10:00|11.48|11.28|11.46|11.26|11.5|11.3|11.46|11.26|61
1692321300000|2023-08-18 01:15:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|52
1692321600000|2023-08-18 01:20:00|11.49|11.29|11.53|11.33|11.53|11.33|11.48|11.28|41
1692321900000|2023-08-18 01:25:00|11.54|11.34|11.48|11.28|11.54|11.34|11.48|11.28|57
1692322200000|2023-08-18 01:30:00|11.49|11.29|11.49|11.29|11.49|11.29|11.47|11.27|23
1692322500000|2023-08-18 01:35:00|11.48|11.28|11.47|11.27|11.5|11.3|11.46|11.26|48
1692322800000|2023-08-18 01:40:00|11.48|11.28|11.53|11.33|11.55|11.35|11.48|11.28|28
1692323100000|2023-08-18 01:45:00|11.54|11.34|11.49|11.29|11.54|11.34|11.49|11.29|66
1692323400000|2023-08-18 01:50:00|11.48|11.28|11.47|11.27|11.5|11.3|11.47|11.27|64
1692323700000|2023-08-18 01:55:00|11.48|11.28|11.48|11.28|11.49|11.29|11.44|11.24|33
1692324000000|2023-08-18 02:00:00|11.49|11.29|11.51|11.31|11.53|11.33|11.48|11.28|67
1692324300000|2023-08-18 02:05:00|11.5|11.3|11.54|11.34|11.54|11.34|11.5|11.3|11
1692324600000|2023-08-18 02:10:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|2
1692324900000|2023-08-18 02:15:00|11.55|11.35|11.52|11.32|11.56|11.36|11.51|11.31|12
1692325200000|2023-08-18 02:20:00|11.51|11.31|11.45|11.25|11.52|11.32|11.45|11.25|37
1692325500000|2023-08-18 02:25:00|11.44|11.24|11.43|11.23|11.45|11.25|11.41|11.21|18
1692325800000|2023-08-18 02:30:00|11.44|11.24|11.4|11.2|11.44|11.24|11.39|11.19|53
1692326100000|2023-08-18 02:35:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|18
1692326400000|2023-08-18 02:40:00|11.41|11.21|11.32|11.12|11.41|11.21|11.31|11.11|90
1692326700000|2023-08-18 02:45:00|11.33|11.13|11.3|11.1|11.36|11.16|11.3|11.1|38
1692327000000|2023-08-18 02:50:00|11.29|11.09|11.28|11.08|11.33|11.13|11.27|11.07|40
1692327300000|2023-08-18 02:55:00|11.29|11.09|11.25|11.05|11.3|11.1|11.23|11.03|57
1692327600000|2023-08-18 03:00:00|11.26|11.06|11.29|11.09|11.3|11.1|11.25|11.05|42
1692327900000|2023-08-18 03:05:00|11.3|11.1|11.24|11.04|11.3|11.1|11.24|11.04|35
1692328200000|2023-08-18 03:10:00|11.23|11.03|11.25|11.05|11.25|11.05|11.21|11.01|51
1692328500000|2023-08-18 03:15:00|11.26|11.06|11.28|11.08|11.29|11.09|11.26|11.06|25
1692328800000|2023-08-18 03:20:00|11.29|11.09|11.33|11.13|11.33|11.13|11.28|11.08|27
1692329100000|2023-08-18 03:25:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|32
1692329400000|2023-08-18 03:30:00|11.32|11.12|11.35|11.15|11.36|11.16|11.32|11.12|32
1692329700000|2023-08-18 03:35:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|10
1692330000000|2023-08-18 03:40:00|11.32|11.12|11.29|11.09|11.32|11.12|11.29|11.09|26
1692330300000|2023-08-18 03:45:00|11.3|11.1|11.3|11.1|11.31|11.11|11.28|11.08|47
1692330600000|2023-08-18 03:50:00|11.31|11.11|11.34|11.14|11.35|11.15|11.3|11.1|22
1692330900000|2023-08-18 03:55:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|5
1692331200000|2023-08-18 04:00:00|11.36|11.16|11.36|11.16|11.38|11.18|11.36|11.16|31
1692331500000|2023-08-18 04:05:00|11.37|11.17|11.34|11.14|11.37|11.17|11.34|11.14|22
1692331800000|2023-08-18 04:10:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|27
1692332100000|2023-08-18 04:15:00|11.36|11.16|11.32|11.12|11.36|11.16|11.31|11.11|15
1692332400000|2023-08-18 04:20:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|12
1692332700000|2023-08-18 04:25:00|11.33|11.13|11.29|11.09|11.35|11.15|11.27|11.07|109
1692333000000|2023-08-18 04:30:00|11.3|11.1|11.27|11.07|11.3|11.1|11.26|11.06|36
1692333300000|2023-08-18 04:35:00|11.26|11.06|11.24|11.04|11.27|11.07|11.24|11.04|51
1692333600000|2023-08-18 04:40:00|11.25|11.05|11.27|11.07|11.28|11.08|11.24|11.04|133
1692333900000|2023-08-18 04:45:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|97
1692334200000|2023-08-18 04:50:00|11.25|11.05|11.25|11.05|11.28|11.08|11.25|11.05|99
1692334500000|2023-08-18 04:55:00|11.26|11.06|11.3|11.1|11.3|11.1|11.26|11.06|35
1692334800000|2023-08-18 05:00:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|20
1692335100000|2023-08-18 05:05:00|11.31|11.11|11.27|11.07|11.31|11.11|11.27|11.07|5
1692335400000|2023-08-18 05:10:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|22
1692335700000|2023-08-18 05:15:00|11.28|11.08|11.28|11.08|11.28|11.08|11.26|11.06|45
1692336000000|2023-08-18 05:20:00|11.29|11.09|11.29|11.09|11.31|11.11|11.29|11.09|17
1692336300000|2023-08-18 05:25:00|11.28|11.08|11.33|11.13|11.33|11.13|11.28|11.08|62
1692336600000|2023-08-18 05:30:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|88
1692336900000|2023-08-18 05:35:00|11.36|11.16|11.38|11.18|11.39|11.19|11.36|11.16|61
1692337200000|2023-08-18 05:40:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|16
1692337500000|2023-08-18 05:45:00|11.37|11.17|11.39|11.19|11.39|11.19|11.36|11.16|43
1692337800000|2023-08-18 05:50:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|37
1692338100000|2023-08-18 05:55:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|20
1692338400000|2023-08-18 06:00:00|11.41|11.21|11.43|11.23|11.44|11.24|11.4|11.2|27
1692338700000|2023-08-18 06:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.42|11.22|36
1692339000000|2023-08-18 06:10:00|11.46|11.26|11.51|11.31|11.52|11.32|11.45|11.25|74
1692339300000|2023-08-18 06:15:00|11.5|11.3|11.47|11.27|11.51|11.31|11.45|11.25|66
1692339600000|2023-08-18 06:20:00|11.48|11.28|11.49|11.29|11.49|11.29|11.46|11.26|56
1692339900000|2023-08-18 06:25:00|11.48|11.28|11.46|11.26|11.48|11.28|11.44|11.24|55
1692340200000|2023-08-18 06:30:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|28
1692340500000|2023-08-18 06:35:00|11.47|11.27|11.52|11.32|11.52|11.32|11.47|11.27|6
1692340800000|2023-08-18 06:40:00|11.53|11.33|11.56|11.36|11.56|11.36|11.53|11.33|20
1692341100000|2023-08-18 06:45:00|11.55|11.35|11.52|11.32|11.56|11.36|11.51|11.31|16
1692341400000|2023-08-18 06:50:00|11.51|11.31|11.52|11.32|11.54|11.34|11.51|11.31|66
1692341700000|2023-08-18 06:55:00|11.51|11.31|11.62|11.42|11.62|11.42|11.5|11.3|35
1692342000000|2023-08-18 07:00:00|11.61|11.41|11.56|11.36|11.63|11.43|11.54|11.34|88
1692342300000|2023-08-18 07:05:00|11.55|11.35|11.55|11.35|11.58|11.38|11.54|11.34|45
1692342600000|2023-08-18 07:10:00|11.54|11.34|11.53|11.33|11.55|11.35|11.52|11.32|110
1692342900000|2023-08-18 07:15:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|79
1692343200000|2023-08-18 07:20:00|11.53|11.33|11.56|11.36|11.56|11.36|11.53|11.33|28
1692343500000|2023-08-18 07:25:00|11.57|11.37|11.55|11.35|11.57|11.37|11.54|11.34|113
1692343800000|2023-08-18 07:30:00|11.54|11.34|11.51|11.31|11.55|11.35|11.5|11.3|74
1692344100000|2023-08-18 07:35:00|11.52|11.32|11.55|11.35|11.55|11.35|11.51|11.31|62
1692344400000|2023-08-18 07:40:00|11.54|11.34|11.53|11.33|11.55|11.35|11.52|11.32|124
1692344700000|2023-08-18 07:45:00|11.52|11.32|11.56|11.36|11.56|11.36|11.52|11.32|115
1692345000000|2023-08-18 07:50:00|11.55|11.35|11.57|11.37|11.58|11.38|11.55|11.35|33
1692345300000|2023-08-18 07:55:00|11.58|11.38|11.56|11.36|11.58|11.38|11.55|11.35|29
1692345600000|2023-08-18 08:00:00|11.55|11.35|11.59|11.39|11.59|11.39|11.55|11.35|71
1692345900000|2023-08-18 08:05:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|29
1692346200000|2023-08-18 08:10:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|27
1692346500000|2023-08-18 08:15:00|11.6|11.4|11.56|11.36|11.61|11.41|11.56|11.36|111
1692346800000|2023-08-18 08:20:00|11.57|11.37|11.54|11.34|11.58|11.38|11.54|11.34|88
1692347100000|2023-08-18 08:25:00|11.55|11.35|11.54|11.34|11.56|11.36|11.54|11.34|120
1692347400000|2023-08-18 08:30:00|11.53|11.33|11.53|11.33|11.55|11.35|11.52|11.32|87
1692347700000|2023-08-18 08:35:00|11.52|11.32|11.55|11.35|11.55|11.35|11.52|11.32|88
1692348000000|2023-08-18 08:40:00|11.56|11.36|11.59|11.39|11.6|11.4|11.55|11.35|108
1692348300000|2023-08-18 08:45:00|11.6|11.4|11.61|11.41|11.61|11.41|11.57|11.37|188
1692348600000|2023-08-18 08:50:00|11.6|11.4|11.64|11.44|11.64|11.44|11.6|11.4|69
1692348900000|2023-08-18 08:55:00|11.65|11.45|11.65|11.45|11.67|11.47|11.64|11.44|89
1692349200000|2023-08-18 09:00:00|11.66|11.46|11.63|11.43|11.66|11.46|11.63|11.43|40
1692349500000|2023-08-18 09:05:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|73
1692349800000|2023-08-18 09:10:00|11.65|11.45|11.64|11.44|11.66|11.46|11.63|11.43|36
1692350100000|2023-08-18 09:15:00|11.65|11.45|11.66|11.46|11.66|11.46|11.63|11.43|96
1692350400000|2023-08-18 09:20:00|11.65|11.45|11.62|11.42|11.66|11.46|11.62|11.42|80
1692350700000|2023-08-18 09:25:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|36
1692351000000|2023-08-18 09:30:00|11.59|11.39|11.59|11.39|11.61|11.41|11.59|11.39|53
1692351300000|2023-08-18 09:35:00|11.58|11.38|11.58|11.38|11.6|11.4|11.57|11.37|71
1692351600000|2023-08-18 09:40:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|26
1692351900000|2023-08-18 09:45:00|11.57|11.37|11.59|11.39|11.6|11.4|11.57|11.37|81
1692352200000|2023-08-18 09:50:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|30
1692352500000|2023-08-18 09:55:00|11.58|11.38|11.56|11.36|11.58|11.38|11.54|11.34|29
1692352800000|2023-08-18 10:00:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|33
1692353100000|2023-08-18 10:05:00|11.6|11.4|11.58|11.38|11.6|11.4|11.57|11.37|29
1692353400000|2023-08-18 10:10:00|11.57|11.37|11.6|11.4|11.6|11.4|11.57|11.37|60
1692353700000|2023-08-18 10:15:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|36
1692354000000|2023-08-18 10:20:00|11.61|11.41|11.65|11.45|11.65|11.45|11.6|11.4|43
1692354300000|2023-08-18 10:25:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|9
1692354600000|2023-08-18 10:30:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|17
1692354900000|2023-08-18 10:35:00|11.66|11.46|11.65|11.45|11.67|11.47|11.64|11.44|58
1692355200000|2023-08-18 10:40:00|11.64|11.44|11.65|11.45|11.65|11.45|11.63|11.43|18
1692355500000|2023-08-18 10:45:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|2
1692355800000|2023-08-18 10:50:00|11.68|11.48|11.69|11.49|11.7|11.5|11.67|11.47|58
1692356100000|2023-08-18 10:55:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|19
1692356400000|2023-08-18 11:00:00|11.71|11.51|11.74|11.54|11.74|11.54|11.69|11.49|64
1692356700000|2023-08-18 11:05:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|42
1692357000000|2023-08-18 11:10:00|11.73|11.53|11.74|11.54|11.76|11.56|11.73|11.53|98
1692357300000|2023-08-18 11:15:00|11.75|11.55|11.71|11.51|11.75|11.55|11.71|11.51|49
1692357600000|2023-08-18 11:20:00|11.7|11.5|11.72|11.52|11.73|11.53|11.69|11.49|13
1692357900000|2023-08-18 11:25:00|11.71|11.51|11.67|11.47|11.72|11.52|11.66|11.46|125
1692358200000|2023-08-18 11:30:00|11.66|11.46|11.67|11.47|11.69|11.49|11.66|11.46|50
1692358500000|2023-08-18 11:35:00|11.66|11.46|11.74|11.54|11.74|11.54|11.66|11.46|18
1692358800000|2023-08-18 11:40:00|11.75|11.55|11.77|11.57|11.83|11.63|11.74|11.54|117
1692359100000|2023-08-18 11:45:00|11.76|11.56|11.84|11.64|11.86|11.66|11.76|11.56|115
1692359400000|2023-08-18 11:50:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|112
1692359700000|2023-08-18 11:55:00|11.81|11.61|11.82|11.62|11.85|11.65|11.8|11.6|122
1692360000000|2023-08-18 12:00:00|11.81|11.61|11.8|11.6|11.83|11.63|11.78|11.58|142
1692360300000|2023-08-18 12:05:00|11.79|11.59|11.78|11.58|11.8|11.6|11.77|11.57|162
1692360600000|2023-08-18 12:10:00|11.79|11.59|11.77|11.57|11.8|11.6|11.75|11.55|167
1692360900000|2023-08-18 12:15:00|11.78|11.58|11.76|11.56|11.79|11.59|11.74|11.54|153
1692361200000|2023-08-18 12:20:00|11.75|11.55|11.72|11.52|11.75|11.55|11.72|11.52|136
1692361500000|2023-08-18 12:25:00|11.73|11.53|11.73|11.53|11.75|11.55|11.72|11.52|101
1692361800000|2023-08-18 12:30:00|11.72|11.52|11.77|11.57|11.78|11.58|11.72|11.52|106
1692362100000|2023-08-18 12:35:00|11.78|11.58|11.77|11.57|11.79|11.59|11.76|11.56|98
1692362400000|2023-08-18 12:40:00|11.78|11.58|11.79|11.59|11.79|11.59|11.76|11.56|162
1692362700000|2023-08-18 12:45:00|11.8|11.6|11.76|11.56|11.8|11.6|11.76|11.56|125
1692363000000|2023-08-18 12:50:00|11.75|11.55|11.75|11.55|11.78|11.58|11.74|11.54|177
1692363300000|2023-08-18 12:55:00|11.74|11.54|11.72|11.52|11.76|11.56|11.72|11.52|181
1692363600000|2023-08-18 13:00:00|11.73|11.53|11.74|11.54|11.75|11.55|11.72|11.52|96
1692363900000|2023-08-18 13:05:00|11.73|11.53|11.7|11.5|11.74|11.54|11.7|11.5|126
1692364200000|2023-08-18 13:10:00|11.71|11.51|11.7|11.5|11.71|11.51|11.67|11.47|160
1692364500000|2023-08-18 13:15:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|31
1692364800000|2023-08-18 13:20:00|11.68|11.48|11.68|11.48|11.69|11.49|11.66|11.46|67
1692365100000|2023-08-18 13:25:00|11.67|11.47|11.7|11.5|11.7|11.5|11.66|11.46|102
1692365400000|2023-08-18 13:30:00|11.69|11.49|11.75|11.55|11.75|11.55|11.69|11.49|167
1692365700000|2023-08-18 13:35:00|11.74|11.54|11.77|11.57|11.78|11.58|11.73|11.53|226
1692366000000|2023-08-18 13:40:00|11.78|11.58|11.77|11.57|11.78|11.58|11.72|11.52|130
1692366300000|2023-08-18 13:45:00|11.76|11.56|11.79|11.59|11.8|11.6|11.76|11.56|208
1692366600000|2023-08-18 13:50:00|11.78|11.58|11.75|11.55|11.79|11.59|11.73|11.53|158
1692366900000|2023-08-18 13:55:00|11.74|11.54|11.73|11.53|11.75|11.55|11.71|11.51|184
1692367200000|2023-08-18 14:00:00|11.72|11.52|11.75|11.55|11.76|11.56|11.72|11.52|184
1692367500000|2023-08-18 14:05:00|11.76|11.56|11.71|11.51|11.76|11.56|11.7|11.5|158
1692367800000|2023-08-18 14:10:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|102
1692368100000|2023-08-18 14:15:00|11.7|11.5|11.69|11.49|11.71|11.51|11.68|11.48|110
1692368400000|2023-08-18 14:20:00|11.7|11.5|11.72|11.52|11.73|11.53|11.7|11.5|121
1692368700000|2023-08-18 14:25:00|11.73|11.53|11.72|11.52|11.73|11.53|11.67|11.47|112
1692369000000|2023-08-18 14:30:00|11.73|11.53|11.74|11.54|11.76|11.56|11.72|11.52|84
1692369300000|2023-08-18 14:35:00|11.73|11.53|11.76|11.56|11.76|11.56|11.72|11.52|82
1692369600000|2023-08-18 14:40:00|11.77|11.57|11.77|11.57|11.78|11.58|11.75|11.55|9
1692369900000|2023-08-18 14:45:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|8
1692370200000|2023-08-18 14:50:00|11.78|11.58|11.7|11.5|11.78|11.58|11.7|11.5|17
1692370500000|2023-08-18 14:55:00|11.71|11.51|11.79|11.59|11.82|11.62|11.71|11.51|43
1692370800000|2023-08-18 15:00:00|11.78|11.58|11.84|11.64|11.84|11.64|11.74|11.54|32
1692371100000|2023-08-18 15:05:00|11.85|11.65|11.79|11.59|11.85|11.65|11.79|11.59|15
1692371400000|2023-08-18 15:10:00|11.8|11.6|11.84|11.64|11.87|11.67|11.8|11.6|29
1692371700000|2023-08-18 15:15:00|11.85|11.65|11.87|11.67|11.88|11.68|11.84|11.64|165
1692372000000|2023-08-18 15:20:00|11.88|11.68|11.86|11.66|11.88|11.68|11.84|11.64|139
1692372300000|2023-08-18 15:25:00|11.85|11.65|11.82|11.62|11.86|11.66|11.81|11.61|94
1692372600000|2023-08-18 15:30:00|11.81|11.61|11.78|11.58|11.82|11.62|11.78|11.58|62
1692372900000|2023-08-18 15:35:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|210
1692373200000|2023-08-18 15:40:00|11.75|11.55|11.76|11.56|11.76|11.56|11.73|11.53|104
1692373500000|2023-08-18 15:45:00|11.75|11.55|11.7|11.5|11.76|11.56|11.69|11.49|62
1692373800000|2023-08-18 15:50:00|11.71|11.51|11.69|11.49|11.72|11.52|11.68|11.48|137
1692374100000|2023-08-18 15:55:00|11.7|11.5|11.68|11.48|11.71|11.51|11.67|11.47|211
1692374400000|2023-08-18 16:00:00|11.67|11.47|11.74|11.54|11.74|11.54|11.67|11.47|56
1692374700000|2023-08-18 16:05:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|113
1692375000000|2023-08-18 16:10:00|11.74|11.54|11.73|11.53|11.76|11.56|11.73|11.53|74
1692375300000|2023-08-18 16:15:00|11.74|11.54|11.69|11.49|11.74|11.54|11.67|11.47|88
1692375600000|2023-08-18 16:20:00|11.68|11.48|11.67|11.47|11.7|11.5|11.66|11.46|142
1692375900000|2023-08-18 16:25:00|11.68|11.48|11.68|11.48|11.7|11.5|11.66|11.46|161
1692376200000|2023-08-18 16:30:00|11.67|11.47|11.69|11.49|11.69|11.49|11.66|11.46|119
1692376500000|2023-08-18 16:35:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|71
1692376800000|2023-08-18 16:40:00|11.67|11.47|11.69|11.49|11.69|11.49|11.66|11.46|43
1692377100000|2023-08-18 16:45:00|11.68|11.48|11.7|11.5|11.72|11.52|11.67|11.47|91
1692377400000|2023-08-18 16:50:00|11.71|11.51|11.7|11.5|11.73|11.53|11.68|11.48|196
1692377700000|2023-08-18 16:55:00|11.69|11.49|11.68|11.48|11.7|11.5|11.62|11.42|130
1692378000000|2023-08-18 17:00:00|11.69|11.49|11.66|11.46|11.69|11.49|11.65|11.45|222
1692378300000|2023-08-18 17:05:00|11.67|11.47|11.66|11.46|11.69|11.49|11.56|11.36|310
1692378600000|2023-08-18 17:10:00|11.65|11.45|11.66|11.46|11.69|11.49|11.62|11.42|204
1692378900000|2023-08-18 17:15:00|11.65|11.45|11.62|11.42|11.66|11.46|11.6|11.4|62
1692379200000|2023-08-18 17:20:00|11.63|11.43|11.61|11.41|11.65|11.45|11.61|11.41|97
1692379500000|2023-08-18 17:25:00|11.62|11.42|11.69|11.49|11.69|11.49|11.61|11.41|48
1692379800000|2023-08-18 17:30:00|11.68|11.48|11.7|11.5|11.75|11.55|11.68|11.48|120
1692380100000|2023-08-18 17:35:00|11.69|11.49|11.81|11.61|11.81|11.61|11.69|11.49|61
1692380400000|2023-08-18 17:40:00|11.8|11.6|11.81|11.61|11.82|11.62|11.78|11.58|58
1692380700000|2023-08-18 17:45:00|11.82|11.62|11.86|11.66|11.87|11.67|11.81|11.61|85
1692381000000|2023-08-18 17:50:00|11.85|11.65|11.82|11.62|11.87|11.67|11.81|11.61|84
1692381300000|2023-08-18 17:55:00|11.81|11.61|11.81|11.61|11.82|11.62|11.79|11.59|31
1692381600000|2023-08-18 18:00:00|11.82|11.62|11.77|11.57|11.82|11.62|11.76|11.56|50
1692381900000|2023-08-18 18:05:00|11.76|11.56|11.76|11.56|11.77|11.57|11.73|11.53|59
1692382200000|2023-08-18 18:10:00|11.75|11.55|11.71|11.51|11.76|11.56|11.71|11.51|47
1692382500000|2023-08-18 18:15:00|11.72|11.52|11.74|11.54|11.78|11.58|11.71|11.51|57
1692382800000|2023-08-18 18:20:00|11.73|11.53|11.76|11.56|11.76|11.56|11.72|11.52|60
1692383100000|2023-08-18 18:25:00|11.75|11.55|11.73|11.53|11.76|11.56|11.71|11.51|33
1692383400000|2023-08-18 18:30:00|11.72|11.52|11.74|11.54|11.74|11.54|11.71|11.51|49
1692383700000|2023-08-18 18:35:00|11.75|11.55|11.8|11.6|11.81|11.61|11.73|11.53|116
1692384000000|2023-08-18 18:40:00|11.79|11.59|11.8|11.6|11.81|11.61|11.79|11.59|138
1692384300000|2023-08-18 18:45:00|11.79|11.59|11.85|11.65|11.86|11.66|11.78|11.58|125
1692384600000|2023-08-18 18:50:00|11.84|11.64|11.8|11.6|11.85|11.65|11.79|11.59|129
1692384900000|2023-08-18 18:55:00|11.79|11.59|11.76|11.56|11.8|11.6|11.75|11.55|112
1692385200000|2023-08-18 19:00:00|11.75|11.55|11.72|11.52|11.76|11.56|11.72|11.52|36
1692385500000|2023-08-18 19:05:00|11.71|11.51|11.73|11.53|11.75|11.55|11.69|11.49|147
1692385800000|2023-08-18 19:10:00|11.72|11.52|11.71|11.51|11.73|11.53|11.7|11.5|130
1692386100000|2023-08-18 19:15:00|11.7|11.5|11.7|11.5|11.72|11.52|11.68|11.48|181
1692386400000|2023-08-18 19:20:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|104
1692386700000|2023-08-18 19:25:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|163
1692387000000|2023-08-18 19:30:00|11.72|11.52|11.71|11.51|11.73|11.53|11.7|11.5|158
1692387300000|2023-08-18 19:35:00|11.72|11.52|11.69|11.49|11.72|11.52|11.69|11.49|144
1692387600000|2023-08-18 19:40:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|131
1692387900000|2023-08-18 19:45:00|11.71|11.51|11.77|11.57|11.78|11.58|11.7|11.5|175
1692388200000|2023-08-18 19:50:00|11.78|11.58|11.74|11.54|11.78|11.58|11.73|11.53|182
1692388500000|2023-08-18 19:55:00|11.73|11.53|11.72|11.52|11.74|11.54|11.7|11.5|128
1692388800000|2023-08-18 20:00:00|11.73|11.53|11.74|11.54|11.75|11.55|11.72|11.52|196
1692389100000|2023-08-18 20:05:00|11.73|11.53|11.73|11.53|11.74|11.54|11.69|11.49|243
1692389400000|2023-08-18 20:10:00|11.72|11.52|11.76|11.56|11.76|11.56|11.72|11.52|87
1692389700000|2023-08-18 20:15:00|11.77|11.57|11.79|11.59|11.79|11.59|11.76|11.56|11
1692390000000|2023-08-18 20:20:00|11.8|11.6|11.81|11.61|11.83|11.63|11.79|11.59|16
1692390300000|2023-08-18 20:25:00|11.82|11.62|11.85|11.65|11.85|11.65|11.8|11.6|26
1692390600000|2023-08-18 20:30:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|14
1692390900000|2023-08-18 20:35:00|11.84|11.64|11.8|11.6|11.84|11.64|11.8|11.6|15
1692391200000|2023-08-18 20:40:00|11.81|11.61|11.78|11.58|11.81|11.61|11.77|11.57|18
1692391500000|2023-08-18 20:45:00|11.79|11.59|11.77|11.57|11.79|11.59|11.76|11.56|5
1692391800000|2023-08-18 20:50:00|11.76|11.56|11.76|11.56|11.77|11.57|11.74|11.54|17
1692392100000|2023-08-18 20:55:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|10
1692428400000|2023-08-19 07:00:00|11.88|11.68|11.86|11.66|11.88|11.68|11.85|11.65|15
1692428700000|2023-08-19 07:05:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|3
1692429000000|2023-08-19 07:10:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|9
1692429300000|2023-08-19 07:15:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|12
1692429600000|2023-08-19 07:20:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1692429900000|2023-08-19 07:25:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|3
1692430200000|2023-08-19 07:30:00|11.89|11.69|11.93|11.73|11.93|11.73|11.89|11.69|9
1692430500000|2023-08-19 07:35:00|11.92|11.72|11.95|11.75|11.95|11.75|11.92|11.72|6
1692430800000|2023-08-19 07:40:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|5
1692431100000|2023-08-19 07:45:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1692431400000|2023-08-19 07:50:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|9
1692431700000|2023-08-19 07:55:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|8
1692432000000|2023-08-19 08:00:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|10
1692432300000|2023-08-19 08:05:00|12|11.8|11.98|11.78|12|11.8|11.97|11.77|5
1692432600000|2023-08-19 08:10:00|11.99|11.79|12.03|11.83|12.03|11.83|11.99|11.79|9
1692432900000|2023-08-19 08:15:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|8
1692433200000|2023-08-19 08:20:00|12.02|11.82|12.06|11.86|12.09|11.89|12.02|11.82|31
1692433500000|2023-08-19 08:25:00|12.07|11.87|12.07|11.87|12.1|11.9|12.07|11.87|13
1692433800000|2023-08-19 08:30:00|12.08|11.88|12.03|11.83|12.08|11.88|12.02|11.82|16
1692434100000|2023-08-19 08:35:00|12.04|11.84|12.03|11.83|12.04|11.84|12.01|11.81|12
1692434400000|2023-08-19 08:40:00|12.02|11.82|12.03|11.83|12.04|11.84|12.01|11.81|18
1692434700000|2023-08-19 08:45:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|8
1692435000000|2023-08-19 08:50:00|12.06|11.86|12.06|11.86|12.1|11.9|12.06|11.86|11
1692435300000|2023-08-19 08:55:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|11
1692435600000|2023-08-19 09:00:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|4
1692435900000|2023-08-19 09:05:00|12.06|11.86|12.04|11.84|12.06|11.86|12.03|11.83|13
1692436200000|2023-08-19 09:10:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|4
1692436500000|2023-08-19 09:15:00|12.05|11.85|12.02|11.82|12.05|11.85|12.01|11.81|6
1692436800000|2023-08-19 09:20:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|10
1692437100000|2023-08-19 09:25:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|5
1692437400000|2023-08-19 09:30:00|12|11.8|11.97|11.77|12|11.8|11.97|11.77|8
1692437700000|2023-08-19 09:35:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|7
1692438000000|2023-08-19 09:40:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1692438300000|2023-08-19 09:45:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|7
1692438600000|2023-08-19 09:50:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|3
1692438900000|2023-08-19 09:55:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|3
1692439200000|2023-08-19 10:00:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|11
1692439500000|2023-08-19 10:05:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|10
1692439800000|2023-08-19 10:10:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|7
1692440400000|2023-08-19 10:20:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1692440700000|2023-08-19 10:25:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|3
1692441000000|2023-08-19 10:30:00|12|11.8|12|11.8|12|11.8|11.99|11.79|47
1692441900000|2023-08-19 10:45:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|6
1692442200000|2023-08-19 10:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|11
1692442500000|2023-08-19 10:55:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|4
1692442800000|2023-08-19 11:00:00|12.06|11.86|12.02|11.82|12.06|11.86|12.02|11.82|9
1692443100000|2023-08-19 11:05:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|2
1692443400000|2023-08-19 11:10:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|8
1692443700000|2023-08-19 11:15:00|12.01|11.81|11.99|11.79|12.01|11.81|11.98|11.78|17
1692444000000|2023-08-19 11:20:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1692444300000|2023-08-19 11:25:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|24
1692444600000|2023-08-19 11:30:00|11.99|11.79|12.02|11.82|12.02|11.82|11.99|11.79|20
1692444900000|2023-08-19 11:35:00|12.01|11.81|12.02|11.82|12.04|11.84|12.01|11.81|6
1692445200000|2023-08-19 11:40:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|4
1692445500000|2023-08-19 11:45:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|13
1692445800000|2023-08-19 11:50:00|12|11.8|12.02|11.82|12.03|11.83|11.99|11.79|13
1692446100000|2023-08-19 11:55:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|7
1692446400000|2023-08-19 12:00:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|10
1692446700000|2023-08-19 12:05:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|3
1692447000000|2023-08-19 12:10:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|4
1692447300000|2023-08-19 12:15:00|11.99|11.79|12.03|11.83|12.04|11.84|11.99|11.79|7
1692447600000|2023-08-19 12:20:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|7
1692447900000|2023-08-19 12:25:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|6
1692448200000|2023-08-19 12:30:00|12.05|11.85|12.07|11.87|12.07|11.87|12.04|11.84|5
1692448500000|2023-08-19 12:35:00|12.08|11.88|12.08|11.88|12.12|11.92|12.08|11.88|33
1692448800000|2023-08-19 12:40:00|12.07|11.87|12.09|11.89|12.09|11.89|12.03|11.83|27
1692449100000|2023-08-19 12:45:00|12.1|11.9|12.07|11.87|12.1|11.9|12.07|11.87|6
1692449400000|2023-08-19 12:50:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|5
1692449700000|2023-08-19 12:55:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|8
1692450000000|2023-08-19 13:00:00|12.09|11.89|12.14|11.94|12.15|11.95|12.09|11.89|14
1692450300000|2023-08-19 13:05:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|8
1692450600000|2023-08-19 13:10:00|12.11|11.91|12.15|11.95|12.15|11.95|12.11|11.91|9
1692450900000|2023-08-19 13:15:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|12
1692451200000|2023-08-19 13:20:00|12.16|11.96|12.16|11.96|12.16|11.96|12.14|11.94|5
1692451500000|2023-08-19 13:25:00|12.17|11.97|12.24|12.04|12.24|12.04|12.16|11.96|19
1692451800000|2023-08-19 13:30:00|12.23|12.03|12.27|12.07|12.27|12.07|12.23|12.03|25
1692452100000|2023-08-19 13:35:00|12.26|12.06|12.2|12|12.26|12.06|12.19|11.99|19
1692452400000|2023-08-19 13:40:00|12.19|11.99|12.22|12.02|12.25|12.05|12.19|11.99|20
1692452700000|2023-08-19 13:45:00|12.21|12.01|12.16|11.96|12.21|12.01|12.14|11.94|20
1692453000000|2023-08-19 13:50:00|12.15|11.95|12.21|12.01|12.21|12.01|12.15|11.95|13
1692453300000|2023-08-19 13:55:00|12.2|12|12.18|11.98|12.21|12.01|12.17|11.97|17
1692453600000|2023-08-19 14:00:00|12.19|11.99|12.21|12.01|12.21|12.01|12.18|11.98|7
1692453900000|2023-08-19 14:05:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|18
1692454200000|2023-08-19 14:10:00|12.2|12|12.23|12.03|12.23|12.03|12.19|11.99|12
1692454500000|2023-08-19 14:15:00|12.24|12.04|12.23|12.03|12.26|12.06|12.22|12.02|22
1692454800000|2023-08-19 14:20:00|12.22|12.02|12.24|12.04|12.25|12.05|12.21|12.01|7
1692455100000|2023-08-19 14:25:00|12.25|12.05|12.26|12.06|12.29|12.09|12.23|12.03|34
1692455400000|2023-08-19 14:30:00|12.27|12.07|12.28|12.08|12.32|12.12|12.25|12.05|24
1692455700000|2023-08-19 14:35:00|12.27|12.07|12.24|12.04|12.27|12.07|12.23|12.03|16
1692456000000|2023-08-19 14:40:00|12.25|12.05|12.26|12.06|12.26|12.06|12.23|12.03|10
1692456300000|2023-08-19 14:45:00|12.25|12.05|12.28|12.08|12.28|12.08|12.25|12.05|8
1692456600000|2023-08-19 14:50:00|12.27|12.07|12.31|12.11|12.31|12.11|12.26|12.06|17
1692456900000|2023-08-19 14:55:00|12.32|12.12|12.31|12.11|12.33|12.13|12.3|12.1|14
1692457200000|2023-08-19 15:00:00|12.32|12.12|12.3|12.1|12.32|12.12|12.28|12.08|17
1692457500000|2023-08-19 15:05:00|12.31|12.11|12.49|12.29|12.55|12.35|12.29|12.09|112
1692457800000|2023-08-19 15:10:00|12.5|12.3|12.48|12.28|12.52|12.32|12.4|12.2|79
1692458100000|2023-08-19 15:15:00|12.49|12.29|12.48|12.28|12.51|12.31|12.44|12.24|80
1692458400000|2023-08-19 15:20:00|12.47|12.27|12.44|12.24|12.48|12.28|12.41|12.21|50
1692458700000|2023-08-19 15:25:00|12.43|12.23|12.48|12.28|12.5|12.3|12.4|12.2|28
1692459000000|2023-08-19 15:30:00|12.47|12.27|12.43|12.23|12.47|12.27|12.4|12.2|51
1692459300000|2023-08-19 15:35:00|12.42|12.22|12.42|12.22|12.44|12.24|12.41|12.21|13
1692459600000|2023-08-19 15:40:00|12.41|12.21|12.48|12.28|12.48|12.28|12.41|12.21|26
1692459900000|2023-08-19 15:45:00|12.49|12.29|12.61|12.41|12.66|12.46|12.46|12.26|89
1692460200000|2023-08-19 15:50:00|12.6|12.4|12.56|12.36|12.61|12.41|12.55|12.35|95
1692460500000|2023-08-19 15:55:00|12.57|12.37|12.62|12.42|12.63|12.43|12.54|12.34|62
1692460800000|2023-08-19 16:00:00|12.61|12.41|12.58|12.38|12.61|12.41|12.53|12.33|42
1692461100000|2023-08-19 16:05:00|12.57|12.37|12.51|12.31|12.57|12.37|12.49|12.29|61
1692461400000|2023-08-19 16:10:00|12.5|12.3|12.49|12.29|12.51|12.31|12.47|12.27|26
1692461700000|2023-08-19 16:15:00|12.5|12.3|12.48|12.28|12.51|12.31|12.48|12.28|25
1692462000000|2023-08-19 16:20:00|12.49|12.29|12.46|12.26|12.49|12.29|12.45|12.25|30
1692462300000|2023-08-19 16:25:00|12.47|12.27|12.51|12.31|12.51|12.31|12.47|12.27|13
1692462600000|2023-08-19 16:30:00|12.52|12.32|12.49|12.29|12.52|12.32|12.48|12.28|14
1692462900000|2023-08-19 16:35:00|12.48|12.28|12.44|12.24|12.48|12.28|12.44|12.24|17
1692463200000|2023-08-19 16:40:00|12.43|12.23|12.47|12.27|12.47|12.27|12.43|12.23|31
1692463500000|2023-08-19 16:45:00|12.46|12.26|12.48|12.28|12.51|12.31|12.46|12.26|33
1692463800000|2023-08-19 16:50:00|12.47|12.27|12.51|12.31|12.51|12.31|12.46|12.26|19
1692464100000|2023-08-19 16:55:00|12.5|12.3|12.46|12.26|12.5|12.3|12.45|12.25|25
1692464400000|2023-08-19 17:00:00|12.45|12.25|12.43|12.23|12.48|12.28|12.42|12.22|25
1692464700000|2023-08-19 17:05:00|12.42|12.22|12.42|12.22|12.43|12.23|12.4|12.2|23
1692465000000|2023-08-19 17:10:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|17
1692465300000|2023-08-19 17:15:00|12.44|12.24|12.41|12.21|12.45|12.25|12.41|12.21|20
1692465600000|2023-08-19 17:20:00|12.4|12.2|12.41|12.21|12.42|12.22|12.38|12.18|26
1692465900000|2023-08-19 17:25:00|12.4|12.2|12.42|12.22|12.42|12.22|12.38|12.18|23
1692466200000|2023-08-19 17:30:00|12.41|12.21|12.44|12.24|12.44|12.24|12.41|12.21|8
1692466500000|2023-08-19 17:35:00|12.43|12.23|12.46|12.26|12.47|12.27|12.42|12.22|22
1692466800000|2023-08-19 17:40:00|12.45|12.25|12.42|12.22|12.45|12.25|12.41|12.21|12
1692467100000|2023-08-19 17:45:00|12.41|12.21|12.41|12.21|12.44|12.24|12.4|12.2|19
1692467400000|2023-08-19 17:50:00|12.42|12.22|12.37|12.17|12.42|12.22|12.37|12.17|24
1692467700000|2023-08-19 17:55:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|8
1692468000000|2023-08-19 18:00:00|12.34|12.14|12.34|12.14|12.35|12.15|12.32|12.12|15
1692468300000|2023-08-19 18:05:00|12.33|12.13|12.38|12.18|12.38|12.18|12.33|12.13|26
1692468600000|2023-08-19 18:10:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|18
1692468900000|2023-08-19 18:15:00|12.37|12.17|12.35|12.15|12.38|12.18|12.34|12.14|23
1692469200000|2023-08-19 18:20:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|9
1692469500000|2023-08-19 18:25:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|10
1692469800000|2023-08-19 18:30:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|8
1692470100000|2023-08-19 18:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1692470400000|2023-08-19 18:40:00|12.33|12.13|12.33|12.13|12.35|12.15|12.33|12.13|7
1692470700000|2023-08-19 18:45:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|4
1692471000000|2023-08-19 18:50:00|12.32|12.12|12.33|12.13|12.35|12.15|12.32|12.12|10
1692471300000|2023-08-19 18:55:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|4
1692471600000|2023-08-19 19:00:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|3
1692471900000|2023-08-19 19:05:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|6
1692472200000|2023-08-19 19:10:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|4
1692472500000|2023-08-19 19:15:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|8
1692472800000|2023-08-19 19:20:00|12.35|12.15|12.32|12.12|12.35|12.15|12.31|12.11|14
1692473100000|2023-08-19 19:25:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|2
1692473400000|2023-08-19 19:30:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|11
1692473700000|2023-08-19 19:35:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|5
1692474000000|2023-08-19 19:40:00|12.31|12.11|12.36|12.16|12.37|12.17|12.31|12.11|18
1692474300000|2023-08-19 19:45:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|23
1692474600000|2023-08-19 19:50:00|12.38|12.18|12.4|12.2|12.41|12.21|12.37|12.17|13
1692474900000|2023-08-19 19:55:00|12.39|12.19|12.36|12.16|12.4|12.2|12.35|12.15|18
1692475200000|2023-08-19 20:00:00|12.35|12.15|12.33|12.13|12.36|12.16|12.32|12.12|9
1692475500000|2023-08-19 20:05:00|12.32|12.12|12.32|12.12|12.34|12.14|12.31|12.11|15
1692475800000|2023-08-19 20:10:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|4
1692476100000|2023-08-19 20:15:00|12.33|12.13|12.31|12.11|12.33|12.13|12.28|12.08|25
1692476400000|2023-08-19 20:20:00|12.3|12.1|12.29|12.09|12.3|12.1|12.26|12.06|50
1692476700000|2023-08-19 20:25:00|12.28|12.08|12.31|12.11|12.31|12.11|12.28|12.08|6
1692477000000|2023-08-19 20:30:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|14
1692477300000|2023-08-19 20:35:00|12.28|12.08|12.29|12.09|12.3|12.1|12.28|12.08|12
1692477600000|2023-08-19 20:40:00|12.28|12.08|12.26|12.06|12.28|12.08|12.25|12.05|17
1692477900000|2023-08-19 20:45:00|12.27|12.07|12.31|12.11|12.31|12.11|12.26|12.06|23
1692478200000|2023-08-19 20:50:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|5
1692478500000|2023-08-19 20:55:00|12.31|12.11|12.31|12.11|12.33|12.13|12.31|12.11|7
1692478800000|2023-08-19 21:00:00|12.3|12.1|12.34|12.14|12.34|12.14|12.3|12.1|9
1692479100000|2023-08-19 21:05:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1692479400000|2023-08-19 21:10:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|5
1692479700000|2023-08-19 21:15:00|12.35|12.15|12.36|12.16|12.37|12.17|12.35|12.15|4
1692480000000|2023-08-19 21:20:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|4
1692480300000|2023-08-19 21:25:00|12.33|12.13|12.36|12.16|12.36|12.16|12.33|12.13|6
1692480600000|2023-08-19 21:30:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|6
1692480900000|2023-08-19 21:35:00|12.35|12.15|12.37|12.17|12.37|12.17|12.35|12.15|5
1692481200000|2023-08-19 21:40:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|2
1692481500000|2023-08-19 21:45:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|5
1692481800000|2023-08-19 21:50:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|4
1692482100000|2023-08-19 21:55:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|20
1692482400000|2023-08-19 22:00:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|19
1692482700000|2023-08-19 22:05:00|12.38|12.18|12.38|12.18|12.38|12.18|12.38|12.18|1
1692483000000|2023-08-19 22:10:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|5
1692483300000|2023-08-19 22:15:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|35
1692483600000|2023-08-19 22:20:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|76
1692483900000|2023-08-19 22:25:00|12.37|12.17|12.37|12.17|12.37|12.17|12.37|12.17|1
1692484200000|2023-08-19 22:30:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1692484500000|2023-08-19 22:35:00|12.36|12.16|12.35|12.15|12.37|12.17|12.34|12.14|14
1692484800000|2023-08-19 22:40:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|4
1692485100000|2023-08-19 22:45:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1692485400000|2023-08-19 22:50:00|12.36|12.16|12.32|12.12|12.36|12.16|12.32|12.12|7
1692485700000|2023-08-19 22:55:00|12.33|12.13|12.35|12.15|12.35|12.15|12.32|12.12|5
1692486000000|2023-08-19 23:00:00|12.34|12.14|12.36|12.16|12.37|12.17|12.34|12.14|5
1692486300000|2023-08-19 23:05:00|12.37|12.17|12.39|12.19|12.39|12.19|12.37|12.17|7
1692486600000|2023-08-19 23:10:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|4
1692486900000|2023-08-19 23:15:00|12.4|12.2|12.45|12.25|12.45|12.25|12.4|12.2|8
1692487200000|2023-08-19 23:20:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|8
1692487500000|2023-08-19 23:25:00|12.44|12.24|12.46|12.26|12.47|12.27|12.44|12.24|7
1692487800000|2023-08-19 23:30:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|20
1692488100000|2023-08-19 23:35:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|2
1692488400000|2023-08-19 23:40:00|12.47|12.27|12.48|12.28|12.48|12.28|12.44|12.24|14
1692488700000|2023-08-19 23:45:00|12.49|12.29|12.47|12.27|12.49|12.29|12.47|12.27|3
1692489000000|2023-08-19 23:50:00|12.46|12.26|12.46|12.26|12.48|12.28|12.46|12.26|7
1692489300000|2023-08-19 23:55:00|12.45|12.25|12.48|12.28|12.49|12.29|12.45|12.25|12
1692489600000|2023-08-20 00:00:00|12.49|12.29|12.47|12.27|12.49|12.29|12.47|12.27|7
1692489900000|2023-08-20 00:05:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|6
1692490200000|2023-08-20 00:10:00|12.46|12.26|12.5|12.3|12.5|12.3|12.45|12.25|15
1692490500000|2023-08-20 00:15:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|10
1692490800000|2023-08-20 00:20:00|12.47|12.27|12.5|12.3|12.5|12.3|12.47|12.27|12
1692491100000|2023-08-20 00:25:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|4
1692491400000|2023-08-20 00:30:00|12.45|12.25|12.42|12.22|12.45|12.25|12.41|12.21|24
1692491700000|2023-08-20 00:35:00|12.41|12.21|12.42|12.22|12.43|12.23|12.4|12.2|26
1692492000000|2023-08-20 00:40:00|12.43|12.23|12.47|12.27|12.48|12.28|12.42|12.22|21
1692492300000|2023-08-20 00:45:00|12.46|12.26|12.5|12.3|12.5|12.3|12.46|12.26|25
1692492600000|2023-08-20 00:50:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|2
1692492900000|2023-08-20 00:55:00|12.49|12.29|12.51|12.31|12.51|12.31|12.49|12.29|9
1692493200000|2023-08-20 01:00:00|12.52|12.32|12.47|12.27|12.52|12.32|12.46|12.26|12
1692493500000|2023-08-20 01:05:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|2
1692493800000|2023-08-20 01:10:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|9
1692494100000|2023-08-20 01:15:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|12
1692494400000|2023-08-20 01:20:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|12
1692494700000|2023-08-20 01:25:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|12
1692495000000|2023-08-20 01:30:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|11
1692495300000|2023-08-20 01:35:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|4
1692495600000|2023-08-20 01:40:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|7
1692495900000|2023-08-20 01:45:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|3
1692496200000|2023-08-20 01:50:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|8
1692496500000|2023-08-20 01:55:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|5
1692496800000|2023-08-20 02:00:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|10
1692497100000|2023-08-20 02:05:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|3
1692497400000|2023-08-20 02:10:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|5
1692497700000|2023-08-20 02:15:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|4
1692498000000|2023-08-20 02:20:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|5
1692498300000|2023-08-20 02:25:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|3
1692498600000|2023-08-20 02:30:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|9
1692498900000|2023-08-20 02:35:00|12.42|12.22|12.45|12.25|12.45|12.25|12.42|12.22|18
1692499200000|2023-08-20 02:40:00|12.44|12.24|12.47|12.27|12.47|12.27|12.44|12.24|4
1692499500000|2023-08-20 02:45:00|12.48|12.28|12.45|12.25|12.48|12.28|12.43|12.23|32
1692499800000|2023-08-20 02:50:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|6
1692500100000|2023-08-20 02:55:00|12.44|12.24|12.42|12.22|12.44|12.24|12.41|12.21|33
1692500400000|2023-08-20 03:00:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|3
1692500700000|2023-08-20 03:05:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|2
1692501000000|2023-08-20 03:10:00|12.44|12.24|12.45|12.25|12.45|12.25|12.42|12.22|8
1692501300000|2023-08-20 03:15:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|5
1692501600000|2023-08-20 03:20:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|6
1692501900000|2023-08-20 03:25:00|12.47|12.27|12.5|12.3|12.5|12.3|12.46|12.26|18
1692502200000|2023-08-20 03:30:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|2
1692502500000|2023-08-20 03:35:00|12.49|12.29|12.48|12.28|12.5|12.3|12.47|12.27|12
1692502800000|2023-08-20 03:40:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|2
1692503100000|2023-08-20 03:45:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|18
1692503400000|2023-08-20 03:50:00|12.49|12.29|12.5|12.3|12.51|12.31|12.48|12.28|18
1692503700000|2023-08-20 03:55:00|12.51|12.31|12.51|12.31|12.51|12.31|12.51|12.31|1
1692504000000|2023-08-20 04:00:00|12.5|12.3|12.52|12.32|12.53|12.33|12.49|12.29|9
1692504300000|2023-08-20 04:05:00|12.53|12.33|12.55|12.35|12.55|12.35|12.52|12.32|11
1692504600000|2023-08-20 04:10:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|5
1692504900000|2023-08-20 04:15:00|12.55|12.35|12.54|12.34|12.55|12.35|12.54|12.34|2
1692505200000|2023-08-20 04:20:00|12.53|12.33|12.5|12.3|12.54|12.34|12.5|12.3|12
1692505500000|2023-08-20 04:25:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|5
1692505800000|2023-08-20 04:30:00|12.5|12.3|12.49|12.29|12.5|12.3|12.48|12.28|8
1692506100000|2023-08-20 04:35:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|4
1692506400000|2023-08-20 04:40:00|12.48|12.28|12.5|12.3|12.5|12.3|12.48|12.28|9
1692506700000|2023-08-20 04:45:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|6
1692507000000|2023-08-20 04:50:00|12.49|12.29|12.53|12.33|12.53|12.33|12.49|12.29|5
1692507300000|2023-08-20 04:55:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|4
1692507600000|2023-08-20 05:00:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|5
1692507900000|2023-08-20 05:05:00|12.53|12.33|12.57|12.37|12.57|12.37|12.53|12.33|7
1692508200000|2023-08-20 05:10:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|15
1692508500000|2023-08-20 05:15:00|12.57|12.37|12.57|12.37|12.57|12.37|12.56|12.36|7
1692508800000|2023-08-20 05:20:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|3
1692509100000|2023-08-20 05:25:00|12.55|12.35|12.57|12.37|12.57|12.37|12.54|12.34|17
1692509400000|2023-08-20 05:30:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|2
1692509700000|2023-08-20 05:35:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|5
1692510000000|2023-08-20 05:40:00|12.57|12.37|12.57|12.37|12.57|12.37|12.56|12.36|11
1692510300000|2023-08-20 05:45:00|12.56|12.36|12.53|12.33|12.56|12.36|12.53|12.33|6
1692510600000|2023-08-20 05:50:00|12.52|12.32|12.55|12.35|12.55|12.35|12.52|12.32|20
1692510900000|2023-08-20 05:55:00|12.54|12.34|12.55|12.35|12.56|12.36|12.54|12.34|12
1692511200000|2023-08-20 06:00:00|12.54|12.34|12.55|12.35|12.55|12.35|12.54|12.34|2
1692511500000|2023-08-20 06:05:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|4
1692511800000|2023-08-20 06:10:00|12.52|12.32|12.57|12.37|12.58|12.38|12.52|12.32|15
1692512100000|2023-08-20 06:15:00|12.58|12.38|12.58|12.38|12.6|12.4|12.56|12.36|19
1692512400000|2023-08-20 06:20:00|12.57|12.37|12.55|12.35|12.57|12.37|12.54|12.34|5
1692512700000|2023-08-20 06:25:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|11
1692513000000|2023-08-20 06:30:00|12.55|12.35|12.59|12.39|12.6|12.4|12.54|12.34|9
1692513300000|2023-08-20 06:35:00|12.6|12.4|12.66|12.46|12.66|12.46|12.6|12.4|11
1692513600000|2023-08-20 06:40:00|12.65|12.45|12.66|12.46|12.7|12.5|12.64|12.44|28
1692513900000|2023-08-20 06:45:00|12.65|12.45|12.6|12.4|12.65|12.45|12.58|12.38|20
1692514200000|2023-08-20 06:50:00|12.61|12.41|12.57|12.37|12.61|12.41|12.57|12.37|13
1692514500000|2023-08-20 06:55:00|12.58|12.38|12.59|12.39|12.59|12.39|12.56|12.36|12
1692514800000|2023-08-20 07:00:00|12.6|12.4|12.65|12.45|12.66|12.46|12.6|12.4|22
1692515100000|2023-08-20 07:05:00|12.66|12.46|12.76|12.56|12.8|12.6|12.65|12.45|51
1692515400000|2023-08-20 07:10:00|12.75|12.55|12.76|12.56|12.81|12.61|12.72|12.52|51
1692515700000|2023-08-20 07:15:00|12.77|12.57|12.73|12.53|12.79|12.59|12.72|12.52|41
1692516000000|2023-08-20 07:20:00|12.74|12.54|12.74|12.54|12.8|12.6|12.74|12.54|39
1692516300000|2023-08-20 07:25:00|12.73|12.53|12.71|12.51|12.73|12.53|12.7|12.5|13
1692516600000|2023-08-20 07:30:00|12.7|12.5|12.7|12.5|12.73|12.53|12.69|12.49|19
1692516900000|2023-08-20 07:35:00|12.69|12.49|12.66|12.46|12.7|12.5|12.66|12.46|21
1692517200000|2023-08-20 07:40:00|12.65|12.45|12.64|12.44|12.65|12.45|12.62|12.42|8
1692517500000|2023-08-20 07:45:00|12.63|12.43|12.65|12.45|12.66|12.46|12.63|12.43|9
1692517800000|2023-08-20 07:50:00|12.66|12.46|12.77|12.57|12.78|12.58|12.65|12.45|50
1692518100000|2023-08-20 07:55:00|12.78|12.58|12.78|12.58|12.82|12.62|12.77|12.57|57
1692518400000|2023-08-20 08:00:00|12.79|12.59|12.81|12.61|12.82|12.62|12.74|12.54|39
1692518700000|2023-08-20 08:05:00|12.8|12.6|12.74|12.54|12.8|12.6|12.72|12.52|33
1692519000000|2023-08-20 08:10:00|12.75|12.55|12.72|12.52|12.75|12.55|12.71|12.51|14
1692519300000|2023-08-20 08:15:00|12.71|12.51|12.69|12.49|12.75|12.55|12.69|12.49|19
1692519600000|2023-08-20 08:20:00|12.68|12.48|12.7|12.5|12.7|12.5|12.66|12.46|19
1692519900000|2023-08-20 08:25:00|12.71|12.51|12.67|12.47|12.71|12.51|12.66|12.46|13
1692520200000|2023-08-20 08:30:00|12.68|12.48|12.66|12.46|12.69|12.49|12.66|12.46|9
1692520500000|2023-08-20 08:35:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|15
1692520800000|2023-08-20 08:40:00|12.68|12.48|12.68|12.48|12.7|12.5|12.67|12.47|11
1692521100000|2023-08-20 08:45:00|12.69|12.49|12.71|12.51|12.71|12.51|12.68|12.48|17
1692521400000|2023-08-20 08:50:00|12.72|12.52|12.73|12.53|12.76|12.56|12.71|12.51|22
1692522000000|2023-08-20 09:00:00|12.72|12.52|12.74|12.54|12.74|12.54|12.7|12.5|21
1692522300000|2023-08-20 09:05:00|12.75|12.55|12.77|12.57|12.78|12.58|12.75|12.55|11
1692522600000|2023-08-20 09:10:00|12.78|12.58|12.74|12.54|12.79|12.59|12.74|12.54|19
1692522900000|2023-08-20 09:15:00|12.73|12.53|12.76|12.56|12.76|12.56|12.73|12.53|20
1692523200000|2023-08-20 09:20:00|12.77|12.57|12.8|12.6|12.8|12.6|12.75|12.55|16
1692523500000|2023-08-20 09:25:00|12.79|12.59|12.8|12.6|12.8|12.6|12.76|12.56|14
1692523800000|2023-08-20 09:30:00|12.81|12.61|12.81|12.61|12.82|12.62|12.78|12.58|27
1692524100000|2023-08-20 09:35:00|12.8|12.6|12.79|12.59|12.81|12.61|12.77|12.57|46
1692524400000|2023-08-20 09:40:00|12.8|12.6|12.8|12.6|12.82|12.62|12.79|12.59|27
1692524700000|2023-08-20 09:45:00|12.79|12.59|12.89|12.69|12.92|12.72|12.77|12.57|85
1692525000000|2023-08-20 09:50:00|12.9|12.7|12.96|12.76|12.99|12.79|12.88|12.68|77
1692525300000|2023-08-20 09:55:00|12.97|12.77|12.99|12.79|13.03|12.83|12.97|12.77|59
1692525600000|2023-08-20 10:00:00|12.98|12.78|13.05|12.85|13.08|12.88|12.94|12.74|106
1692525900000|2023-08-20 10:05:00|13.04|12.84|13.12|12.92|13.14|12.94|13.02|12.82|93
1692526200000|2023-08-20 10:10:00|13.11|12.91|13.19|12.99|13.21|13.01|13.06|12.86|64
1692526500000|2023-08-20 10:15:00|13.2|13|13.12|12.92|13.2|13|13.09|12.89|85
1692526800000|2023-08-20 10:20:00|13.11|12.91|13.07|12.87|13.13|12.93|13.06|12.86|65
1692527100000|2023-08-20 10:25:00|13.08|12.88|13.12|12.92|13.14|12.94|13.08|12.88|41
1692527400000|2023-08-20 10:30:00|13.11|12.91|13.18|12.98|13.18|12.98|13.1|12.9|38
1692527700000|2023-08-20 10:35:00|13.17|12.97|13.25|13.05|13.26|13.06|13.17|12.97|99
1692528000000|2023-08-20 10:40:00|13.26|13.06|13.27|13.07|13.31|13.11|13.24|13.04|88
1692528300000|2023-08-20 10:45:00|13.28|13.08|13.25|13.05|13.28|13.08|13.24|13.04|34
1692528600000|2023-08-20 10:50:00|13.26|13.06|13.2|13|13.26|13.06|13.18|12.98|51
1692528900000|2023-08-20 10:55:00|13.19|12.99|13.3|13.1|13.32|13.12|13.19|12.99|56
1692529200000|2023-08-20 11:00:00|13.29|13.09|13.35|13.15|13.35|13.15|13.26|13.06|63
1692529500000|2023-08-20 11:05:00|13.36|13.16|13.31|13.11|13.37|13.17|13.29|13.09|84
1692529800000|2023-08-20 11:10:00|13.32|13.12|13.3|13.1|13.36|13.16|13.3|13.1|41
1692530100000|2023-08-20 11:15:00|13.31|13.11|13.33|13.13|13.33|13.13|13.28|13.08|59
1692530400000|2023-08-20 11:20:00|13.34|13.14|13.32|13.12|13.34|13.14|13.3|13.1|33
1692530700000|2023-08-20 11:25:00|13.31|13.11|13.26|13.06|13.31|13.11|13.25|13.05|60
1692531000000|2023-08-20 11:30:00|13.25|13.05|13.21|13.01|13.28|13.08|13.19|12.99|51
1692531300000|2023-08-20 11:35:00|13.22|13.02|13.18|12.98|13.22|13.02|13.18|12.98|23
1692531600000|2023-08-20 11:40:00|13.19|12.99|13.19|12.99|13.21|13.01|13.18|12.98|11
1692531900000|2023-08-20 11:45:00|13.2|13|13.17|12.97|13.2|13|13.14|12.94|30
1692532200000|2023-08-20 11:50:00|13.18|12.98|13.22|13.02|13.23|13.03|13.18|12.98|29
1692532500000|2023-08-20 11:55:00|13.21|13.01|13.18|12.98|13.22|13.02|13.17|12.97|14
1692532800000|2023-08-20 12:00:00|13.17|12.97|13.12|12.92|13.17|12.97|13.1|12.9|24
1692533100000|2023-08-20 12:05:00|13.11|12.91|13.12|12.92|13.14|12.94|13.11|12.91|22
1692533400000|2023-08-20 12:10:00|13.13|12.93|13.1|12.9|13.13|12.93|13.1|12.9|10
1692533700000|2023-08-20 12:15:00|13.11|12.91|13.12|12.92|13.14|12.94|13.1|12.9|18
1692534000000|2023-08-20 12:20:00|13.11|12.91|13.09|12.89|13.13|12.93|13.09|12.89|21
1692534300000|2023-08-20 12:25:00|13.1|12.9|13.07|12.87|13.11|12.91|13.07|12.87|16
1692534600000|2023-08-20 12:30:00|13.06|12.86|13.09|12.89|13.1|12.9|13.05|12.85|16
1692534900000|2023-08-20 12:35:00|13.1|12.9|13.11|12.91|13.13|12.93|13.08|12.88|26
1692535200000|2023-08-20 12:40:00|13.1|12.9|13.13|12.93|13.16|12.96|13.1|12.9|20
1692535500000|2023-08-20 12:45:00|13.14|12.94|13.12|12.92|13.16|12.96|13.11|12.91|25
1692535800000|2023-08-20 12:50:00|13.13|12.93|13.1|12.9|13.13|12.93|13.09|12.89|14
1692536100000|2023-08-20 12:55:00|13.09|12.89|13.1|12.9|13.11|12.91|13.09|12.89|8
1692536400000|2023-08-20 13:00:00|13.09|12.89|13.15|12.95|13.15|12.95|13.08|12.88|31
1692536700000|2023-08-20 13:05:00|13.14|12.94|13.11|12.91|13.15|12.95|13.1|12.9|20
1692537000000|2023-08-20 13:10:00|13.1|12.9|13.11|12.91|13.11|12.91|13.09|12.89|8
1692537300000|2023-08-20 13:15:00|13.1|12.9|13.05|12.85|13.11|12.91|13.05|12.85|22
1692537600000|2023-08-20 13:20:00|13.04|12.84|13.04|12.84|13.06|12.86|13.03|12.83|37
1692537900000|2023-08-20 13:25:00|13.03|12.83|13.06|12.86|13.06|12.86|13.02|12.82|22
1692538200000|2023-08-20 13:30:00|13.05|12.85|13.07|12.87|13.07|12.87|13.05|12.85|11
1692538500000|2023-08-20 13:35:00|13.08|12.88|13.08|12.88|13.1|12.9|13.07|12.87|19
1692538800000|2023-08-20 13:40:00|13.09|12.89|13.05|12.85|13.1|12.9|13.04|12.84|19
1692539100000|2023-08-20 13:45:00|13.06|12.86|13.05|12.85|13.07|12.87|13.04|12.84|28
1692539400000|2023-08-20 13:50:00|13.06|12.86|13.04|12.84|13.06|12.86|13.04|12.84|19
1692539700000|2023-08-20 13:55:00|13.05|12.85|13.04|12.84|13.05|12.85|13.03|12.83|8
1692540000000|2023-08-20 14:00:00|13.03|12.83|13.05|12.85|13.05|12.85|13.01|12.81|21
1692540300000|2023-08-20 14:05:00|13.06|12.86|13.03|12.83|13.07|12.87|12.98|12.78|34
1692540600000|2023-08-20 14:10:00|13.02|12.82|13.03|12.83|13.03|12.83|13|12.8|10
1692540900000|2023-08-20 14:15:00|13.04|12.84|13.02|12.82|13.04|12.84|12.98|12.78|23
1692541200000|2023-08-20 14:20:00|13.03|12.83|13.02|12.82|13.03|12.83|13|12.8|8
1692541500000|2023-08-20 14:25:00|13.01|12.81|13.02|12.82|13.03|12.83|13.01|12.81|6
1692541800000|2023-08-20 14:30:00|13.03|12.83|12.98|12.78|13.03|12.83|12.97|12.77|34
1692542100000|2023-08-20 14:35:00|12.97|12.77|12.93|12.73|12.99|12.79|12.93|12.73|33
1692542400000|2023-08-20 14:40:00|12.94|12.74|13|12.8|13|12.8|12.93|12.73|13
1692542700000|2023-08-20 14:45:00|12.99|12.79|12.95|12.75|12.99|12.79|12.94|12.74|13
1692543000000|2023-08-20 14:50:00|12.96|12.76|12.95|12.75|12.96|12.76|12.9|12.7|66
1692543300000|2023-08-20 14:55:00|12.96|12.76|12.92|12.72|12.97|12.77|12.92|12.72|21
1692543600000|2023-08-20 15:00:00|12.93|12.73|12.95|12.75|12.98|12.78|12.93|12.73|29
1692543900000|2023-08-20 15:05:00|12.94|12.74|12.9|12.7|12.95|12.75|12.9|12.7|41
1692544200000|2023-08-20 15:10:00|12.91|12.71|12.98|12.78|13|12.8|12.91|12.71|22
1692544500000|2023-08-20 15:15:00|12.97|12.77|13.04|12.84|13.06|12.86|12.94|12.74|34
1692544800000|2023-08-20 15:20:00|13.03|12.83|13.01|12.81|13.04|12.84|13|12.8|27
1692545100000|2023-08-20 15:25:00|13|12.8|13|12.8|13.01|12.81|12.98|12.78|9
1692545400000|2023-08-20 15:30:00|13.01|12.81|13.06|12.86|13.06|12.86|13.01|12.81|28
1692545700000|2023-08-20 15:35:00|13.07|12.87|13.1|12.9|13.11|12.91|13.06|12.86|16
1692546000000|2023-08-20 15:40:00|13.09|12.89|13.1|12.9|13.1|12.9|13.07|12.87|12
1692546300000|2023-08-20 15:45:00|13.11|12.91|13.09|12.89|13.16|12.96|13.09|12.89|18
1692546600000|2023-08-20 15:50:00|13.08|12.88|13.1|12.9|13.11|12.91|13.06|12.86|31
1692546900000|2023-08-20 15:55:00|13.11|12.91|13.12|12.92|13.13|12.93|13.06|12.86|34
1692547200000|2023-08-20 16:00:00|13.11|12.91|13.14|12.94|13.19|12.99|13.09|12.89|36
1692547500000|2023-08-20 16:05:00|13.13|12.93|13.13|12.93|13.13|12.93|13.06|12.86|31
1692547800000|2023-08-20 16:10:00|13.14|12.94|13.11|12.91|13.14|12.94|13.1|12.9|20
1692548100000|2023-08-20 16:15:00|13.1|12.9|13.05|12.85|13.1|12.9|13.03|12.83|32
1692548400000|2023-08-20 16:20:00|13.04|12.84|13.07|12.87|13.07|12.87|13.01|12.81|32
1692548700000|2023-08-20 16:25:00|13.08|12.88|13.05|12.85|13.09|12.89|13.04|12.84|16
1692549000000|2023-08-20 16:30:00|13.06|12.86|13.08|12.88|13.09|12.89|13.05|12.85|15
1692549300000|2023-08-20 16:35:00|13.07|12.87|13.06|12.86|13.08|12.88|13.05|12.85|14
1692549600000|2023-08-20 16:40:00|13.05|12.85|13.05|12.85|13.09|12.89|13.05|12.85|17
1692549900000|2023-08-20 16:45:00|13.06|12.86|13.03|12.83|13.06|12.86|13.02|12.82|20
1692550200000|2023-08-20 16:50:00|13.02|12.82|13|12.8|13.02|12.82|12.98|12.78|43
1692550500000|2023-08-20 16:55:00|13.01|12.81|13.01|12.81|13.03|12.83|13|12.8|11
1692550800000|2023-08-20 17:00:00|13|12.8|13.12|12.92|13.2|13|12.99|12.79|69
1692551100000|2023-08-20 17:05:00|13.13|12.93|13.17|12.97|13.22|13.02|13.11|12.91|77
1692551400000|2023-08-20 17:10:00|13.16|12.96|13.16|12.96|13.22|13.02|13.16|12.96|38
1692551700000|2023-08-20 17:15:00|13.17|12.97|13.17|12.97|13.19|12.99|13.16|12.96|11
1692552000000|2023-08-20 17:20:00|13.16|12.96|13.17|12.97|13.19|12.99|13.14|12.94|26
1692552300000|2023-08-20 17:25:00|13.18|12.98|13.16|12.96|13.22|13.02|13.16|12.96|21
1692552600000|2023-08-20 17:30:00|13.17|12.97|13.16|12.96|13.18|12.98|13.15|12.95|8
1692552900000|2023-08-20 17:35:00|13.17|12.97|13.19|12.99|13.21|13.01|13.17|12.97|19
1692553200000|2023-08-20 17:40:00|13.18|12.98|13.18|12.98|13.19|12.99|13.17|12.97|5
1692553500000|2023-08-20 17:45:00|13.19|12.99|13.18|12.98|13.24|13.04|13.17|12.97|28
1692553800000|2023-08-20 17:50:00|13.17|12.97|13.18|12.98|13.18|12.98|13.17|12.97|36
1692554100000|2023-08-20 17:55:00|13.17|12.97|13.17|12.97|13.18|12.98|13.17|12.97|9
1692554400000|2023-08-20 18:00:00|13.18|12.98|13.18|12.98|13.19|12.99|13.17|12.97|9
1692554700000|2023-08-20 18:05:00|13.19|12.99|13.21|13.01|13.22|13.02|13.19|12.99|11
1692555000000|2023-08-20 18:10:00|13.22|13.02|13.24|13.04|13.29|13.09|13.22|13.02|29
1692555300000|2023-08-20 18:15:00|13.25|13.05|13.21|13.01|13.27|13.07|13.19|12.99|27
1692555600000|2023-08-20 18:20:00|13.2|13|13.23|13.03|13.25|13.05|13.19|12.99|36
1692555900000|2023-08-20 18:25:00|13.22|13.02|13.22|13.02|13.24|13.04|13.2|13|21
1692556200000|2023-08-20 18:30:00|13.23|13.03|13.26|13.06|13.27|13.07|13.22|13.02|38
1692556500000|2023-08-20 18:35:00|13.25|13.05|13.27|13.07|13.28|13.08|13.25|13.05|17
1692556800000|2023-08-20 18:40:00|13.28|13.08|13.23|13.03|13.28|13.08|13.22|13.02|44
1692557100000|2023-08-20 18:45:00|13.24|13.04|13.24|13.04|13.26|13.06|13.22|13.02|29
1692557400000|2023-08-20 18:50:00|13.23|13.03|13.23|13.03|13.24|13.04|13.19|12.99|53
1692557700000|2023-08-20 18:55:00|13.22|13.02|13.18|12.98|13.22|13.02|13.18|12.98|59
1692558000000|2023-08-20 19:00:00|13.19|12.99|13.2|13|13.2|13|13.18|12.98|44
1692558300000|2023-08-20 19:05:00|13.21|13.01|13.2|13|13.22|13.02|13.17|12.97|70
1692558600000|2023-08-20 19:10:00|13.19|12.99|13.17|12.97|13.2|13|13.16|12.96|55
1692558900000|2023-08-20 19:15:00|13.18|12.98|13.2|13|13.2|13|13.17|12.97|17
1692559200000|2023-08-20 19:20:00|13.21|13.01|13.23|13.03|13.24|13.04|13.2|13|23
1692559500000|2023-08-20 19:25:00|13.24|13.04|13.25|13.05|13.25|13.05|13.23|13.03|28
1692559800000|2023-08-20 19:30:00|13.24|13.04|13.34|12.94|13.35|13.04|13.23|12.92|32
1692560100000|2023-08-20 19:35:00|13.33|12.93|13.3|12.9|13.34|12.94|13.3|12.9|10
1692560400000|2023-08-20 19:40:00|13.31|12.91|13.31|12.91|13.32|12.92|13.3|12.9|23
1692560700000|2023-08-20 19:45:00|13.3|12.9|13.27|12.87|13.3|12.9|13.27|12.87|14
1692561000000|2023-08-20 19:50:00|13.28|12.88|13.3|12.9|13.3|12.9|13.27|12.87|15
1692561300000|2023-08-20 19:55:00|13.31|12.91|13.31|12.91|13.32|12.92|13.3|12.9|23
1692561600000|2023-08-20 20:00:00|13.32|12.92|13.36|12.96|13.36|12.96|13.31|12.91|33
1692561900000|2023-08-20 20:05:00|13.35|12.95|13.4|13|13.43|13.03|13.35|12.95|32
1692562200000|2023-08-20 20:10:00|13.39|12.99|13.37|12.97|13.44|13.04|13.34|12.94|37
1692562500000|2023-08-20 20:15:00|13.36|12.96|13.34|12.94|13.38|12.98|13.34|12.94|43
1692562800000|2023-08-20 20:20:00|13.35|12.95|13.37|12.97|13.38|12.98|13.35|12.95|41
1692563100000|2023-08-20 20:25:00|13.38|12.98|13.33|12.93|13.38|12.98|13.32|12.92|26
1692563400000|2023-08-20 20:30:00|13.32|12.92|13.35|12.95|13.36|12.96|13.32|12.92|44
1692563700000|2023-08-20 20:35:00|13.36|12.96|13.4|13|13.43|13.03|13.35|12.95|30
1692564000000|2023-08-20 20:40:00|13.41|13.01|13.41|13.01|13.42|13.02|13.4|13|19
1692564300000|2023-08-20 20:45:00|13.42|13.02|13.41|13.01|13.43|13.03|13.4|13|10
1692564600000|2023-08-20 20:50:00|13.4|13|13.38|12.98|13.4|13|13.36|12.96|29
1692564900000|2023-08-20 20:55:00|13.37|12.97|13.4|13|13.4|13|13.36|12.96|16
1692565200000|2023-08-20 21:00:00|13.39|12.99|13.25|13.05|13.4|13.05|13.24|12.94|20
1692565500000|2023-08-20 21:05:00|13.24|13.04|13.22|13.02|13.27|13.07|13.22|13.02|61
1692565800000|2023-08-20 21:10:00|13.23|13.03|13.19|12.99|13.23|13.03|13.19|12.99|51
1692566100000|2023-08-20 21:15:00|13.2|13|13.21|13.01|13.22|13.02|13.19|12.99|10
1692566400000|2023-08-20 21:20:00|13.22|13.02|13.21|13.01|13.23|13.03|13.2|13|32
1692566700000|2023-08-20 21:25:00|13.2|13|13.21|13.01|13.21|13.01|13.2|13|2
1692567000000|2023-08-20 21:30:00|13.2|13|13.19|12.99|13.2|13|13.18|12.98|26
1692567300000|2023-08-20 21:35:00|13.18|12.98|13.18|12.98|13.21|13.01|13.18|12.98|73
1692567600000|2023-08-20 21:40:00|13.19|12.99|13.21|13.01|13.26|13.06|13.18|12.98|85
1692567900000|2023-08-20 21:45:00|13.22|13.02|13.2|13|13.22|13.02|13.2|13|13
1692568200000|2023-08-20 21:50:00|13.21|13.01|13.22|13.02|13.24|13.04|13.2|13|22
1692568500000|2023-08-20 21:55:00|13.21|13.01|13.21|13.01|13.21|13.01|13.18|12.98|18
1692568800000|2023-08-20 22:00:00|13.2|13|13.2|13|13.21|13.01|13.2|13|19
1692569100000|2023-08-20 22:05:00|13.19|12.99|13.16|12.96|13.22|13.02|13.15|12.95|42
1692569400000|2023-08-20 22:10:00|13.15|12.95|13.15|12.95|13.16|12.96|13.14|12.94|73
1692569700000|2023-08-20 22:15:00|13.16|12.96|13.16|12.96|13.18|12.98|13.15|12.95|51
1692570000000|2023-08-20 22:20:00|13.17|12.97|13.15|12.95|13.18|12.98|13.15|12.95|57
1692570300000|2023-08-20 22:25:00|13.14|12.94|13.18|12.98|13.19|12.99|13.14|12.94|83
1692570600000|2023-08-20 22:30:00|13.19|12.99|13.18|12.98|13.2|13|13.17|12.97|56
1692570900000|2023-08-20 22:35:00|13.19|12.99|13.16|12.96|13.19|12.99|13.14|12.94|58
1692571200000|2023-08-20 22:40:00|13.15|12.95|13.16|12.96|13.16|12.96|13.15|12.95|30
1692571500000|2023-08-20 22:45:00|13.15|12.95|13.18|12.98|13.18|12.98|13.15|12.95|24
1692571800000|2023-08-20 22:50:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|61
1692572100000|2023-08-20 22:55:00|13.16|12.96|13.16|12.96|13.17|12.97|13.15|12.95|37
1692572400000|2023-08-20 23:00:00|13.15|12.95|13.1|12.9|13.15|12.95|13.09|12.89|34
1692572700000|2023-08-20 23:05:00|13.11|12.91|13.12|12.92|13.13|12.93|13.1|12.9|74
1692573000000|2023-08-20 23:10:00|13.13|12.93|13.12|12.92|13.13|12.93|13.1|12.9|38
1692573300000|2023-08-20 23:15:00|13.11|12.91|13.11|12.91|13.12|12.92|13.09|12.89|29
1692573600000|2023-08-20 23:20:00|13.1|12.9|13.06|12.86|13.11|12.91|13.06|12.86|129
1692573900000|2023-08-20 23:25:00|13.07|12.87|13.09|12.89|13.11|12.91|13.06|12.86|79
1692574200000|2023-08-20 23:30:00|13.1|12.9|13.08|12.88|13.11|12.91|13.07|12.87|13
1692574500000|2023-08-20 23:35:00|13.07|12.87|13.11|12.91|13.12|12.92|13.07|12.87|83
1692574800000|2023-08-20 23:40:00|13.1|12.9|13.08|12.88|13.11|12.91|13.08|12.88|33
1692575100000|2023-08-20 23:45:00|13.07|12.87|13.07|12.87|13.08|12.88|13.06|12.86|45
1692575400000|2023-08-20 23:50:00|13.08|12.88|13.07|12.87|13.09|12.89|13.07|12.87|46
1692575700000|2023-08-20 23:55:00|13.06|12.86|13.07|12.87|13.09|12.89|13.06|12.86|68
1692576000000|2023-08-21 00:00:00|13.06|12.86|13.11|12.91|13.11|12.91|13.05|12.85|84
1692576300000|2023-08-21 00:05:00|13.1|12.9|13.09|12.89|13.14|12.94|13.09|12.89|46
1692576600000|2023-08-21 00:10:00|13.08|12.88|13.03|12.83|13.11|12.91|13.02|12.82|112
1692576900000|2023-08-21 00:15:00|13.02|12.82|13.01|12.81|13.05|12.85|13.01|12.81|80
1692577200000|2023-08-21 00:20:00|13.02|12.82|12.98|12.78|13.03|12.83|12.97|12.77|121
1692577500000|2023-08-21 00:25:00|12.99|12.79|12.97|12.77|13.02|12.82|12.97|12.77|25
1692577800000|2023-08-21 00:30:00|12.98|12.78|13|12.8|13.03|12.83|12.98|12.78|57
1692578100000|2023-08-21 00:35:00|12.99|12.79|12.99|12.79|12.99|12.79|12.98|12.78|43
1692578400000|2023-08-21 00:40:00|12.98|12.78|13|12.8|13.01|12.81|12.94|12.74|23
1692578700000|2023-08-21 00:45:00|13|12.8|12.99|12.79|13.03|12.83|12.98|12.78|56
1692579000000|2023-08-21 00:50:00|12.98|12.78|12.97|12.77|12.99|12.79|12.97|12.77|32
1692579300000|2023-08-21 00:55:00|12.98|12.78|12.98|12.78|12.99|12.79|12.97|12.77|49
1692579600000|2023-08-21 01:00:00|12.97|12.77|12.99|12.79|12.99|12.79|12.94|12.74|39
1692579900000|2023-08-21 01:05:00|12.98|12.78|12.98|12.78|13.02|12.82|12.98|12.78|109
1692580200000|2023-08-21 01:10:00|12.97|12.77|12.96|12.76|12.98|12.78|12.94|12.74|80
1692580500000|2023-08-21 01:15:00|12.97|12.77|12.96|12.76|12.98|12.78|12.93|12.73|98
1692580800000|2023-08-21 01:20:00|12.95|12.75|12.88|12.68|12.96|12.76|12.88|12.68|42
1692581100000|2023-08-21 01:25:00|12.89|12.69|12.88|12.68|12.9|12.7|12.88|12.68|94
1692581400000|2023-08-21 01:30:00|12.87|12.67|12.87|12.67|12.88|12.68|12.84|12.64|23
1692581700000|2023-08-21 01:35:00|12.88|12.68|12.9|12.7|12.9|12.7|12.86|12.66|59
1692582000000|2023-08-21 01:40:00|12.91|12.71|12.92|12.72|12.93|12.73|12.91|12.71|40
1692582300000|2023-08-21 01:45:00|12.91|12.71|12.89|12.69|12.92|12.72|12.87|12.67|87
1692582600000|2023-08-21 01:50:00|12.9|12.7|12.89|12.69|12.9|12.7|12.88|12.68|50
1692582900000|2023-08-21 01:55:00|12.88|12.68|12.91|12.71|12.92|12.72|12.87|12.67|60
1692583200000|2023-08-21 02:00:00|12.9|12.7|12.89|12.69|12.91|12.71|12.87|12.67|74
1692583500000|2023-08-21 02:05:00|12.9|12.7|12.91|12.71|12.92|12.72|12.89|12.69|32
1692583800000|2023-08-21 02:10:00|12.9|12.7|12.91|12.71|12.92|12.72|12.9|12.7|40
1692584100000|2023-08-21 02:15:00|12.9|12.7|12.85|12.65|12.91|12.71|12.85|12.65|36
1692584400000|2023-08-21 02:20:00|12.86|12.66|12.85|12.65|12.86|12.66|12.84|12.64|60
1692584700000|2023-08-21 02:25:00|12.84|12.64|12.83|12.63|12.85|12.65|12.82|12.62|24
1692585000000|2023-08-21 02:30:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|62
1692585300000|2023-08-21 02:35:00|12.84|12.64|12.85|12.65|12.86|12.66|12.83|12.63|20
1692585600000|2023-08-21 02:40:00|12.84|12.64|12.83|12.63|12.85|12.65|12.82|12.62|52
1692585900000|2023-08-21 02:45:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|15
1692586200000|2023-08-21 02:50:00|12.81|12.61|12.82|12.62|12.84|12.64|12.81|12.61|12
1692586500000|2023-08-21 02:55:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|28
1692586800000|2023-08-21 03:00:00|12.83|12.63|12.85|12.65|12.85|12.65|12.82|12.62|7
1692587100000|2023-08-21 03:05:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|27
1692587400000|2023-08-21 03:10:00|12.85|12.65|12.8|12.6|12.86|12.66|12.8|12.6|32
1692587700000|2023-08-21 03:15:00|12.81|12.61|12.86|12.66|12.86|12.66|12.8|12.6|70
1692588000000|2023-08-21 03:20:00|12.85|12.65|12.85|12.65|12.85|12.65|12.81|12.61|29
1692588300000|2023-08-21 03:25:00|12.86|12.66|12.87|12.67|12.87|12.67|12.85|12.65|24
1692588600000|2023-08-21 03:30:00|12.86|12.66|12.87|12.67|12.89|12.69|12.86|12.66|26
1692588900000|2023-08-21 03:35:00|12.86|12.66|12.84|12.64|12.87|12.67|12.83|12.63|43
1692589200000|2023-08-21 03:40:00|12.85|12.65|12.85|12.65|12.86|12.66|12.83|12.63|23
1692589500000|2023-08-21 03:45:00|12.84|12.64|12.86|12.66|12.86|12.66|12.83|12.63|25
1692589800000|2023-08-21 03:50:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|11
1692590100000|2023-08-21 03:55:00|12.86|12.66|12.88|12.68|12.88|12.68|12.86|12.66|9
1692590400000|2023-08-21 04:00:00|12.87|12.67|12.91|12.71|12.91|12.71|12.87|12.67|29
1692590700000|2023-08-21 04:05:00|12.92|12.72|12.92|12.72|12.93|12.73|12.9|12.7|17
1692591000000|2023-08-21 04:10:00|12.91|12.71|12.94|12.74|12.94|12.74|12.91|12.71|60
1692591300000|2023-08-21 04:15:00|12.93|12.73|12.92|12.72|12.94|12.74|12.92|12.72|30
1692591600000|2023-08-21 04:20:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|49
1692591900000|2023-08-21 04:25:00|12.9|12.7|12.85|12.65|12.91|12.71|12.84|12.64|86
1692592200000|2023-08-21 04:30:00|12.84|12.64|12.87|12.67|12.87|12.67|12.84|12.64|62
1692592500000|2023-08-21 04:35:00|12.86|12.66|12.82|12.62|12.87|12.67|12.81|12.61|47
1692592800000|2023-08-21 04:40:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|11
1692593100000|2023-08-21 04:45:00|12.82|12.62|12.82|12.62|12.82|12.62|12.81|12.61|7
1692593400000|2023-08-21 04:50:00|12.81|12.61|12.81|12.61|12.81|12.61|12.8|12.6|13
1692593700000|2023-08-21 04:55:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|35
1692594000000|2023-08-21 05:00:00|12.81|12.61|12.84|12.64|12.84|12.64|12.81|12.61|34
1692594300000|2023-08-21 05:05:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|27
1692594600000|2023-08-21 05:10:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|41
1692594900000|2023-08-21 05:15:00|12.83|12.63|12.82|12.62|12.84|12.64|12.81|12.61|42
1692595200000|2023-08-21 05:20:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|39
1692595500000|2023-08-21 05:25:00|12.84|12.64|12.88|12.68|12.88|12.68|12.83|12.63|61
1692595800000|2023-08-21 05:30:00|12.89|12.69|12.91|12.71|12.97|12.77|12.88|12.68|138
1692596100000|2023-08-21 05:35:00|12.92|12.72|12.88|12.68|12.92|12.72|12.87|12.67|107
1692596400000|2023-08-21 05:40:00|12.89|12.69|12.88|12.68|12.89|12.69|12.87|12.67|28
1692596700000|2023-08-21 05:45:00|12.89|12.69|12.85|12.65|12.89|12.69|12.84|12.64|69
1692597000000|2023-08-21 05:50:00|12.84|12.64|12.87|12.67|12.88|12.68|12.84|12.64|56
1692597300000|2023-08-21 05:55:00|12.88|12.68|12.86|12.66|12.88|12.68|12.86|12.66|55
1692597600000|2023-08-21 06:00:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|8
1692597900000|2023-08-21 06:05:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|30
1692598200000|2023-08-21 06:10:00|12.88|12.68|12.85|12.65|12.9|12.7|12.83|12.63|48
1692598500000|2023-08-21 06:15:00|12.86|12.66|12.85|12.65|12.86|12.66|12.83|12.63|88
1692598800000|2023-08-21 06:20:00|12.84|12.64|12.85|12.65|12.85|12.65|12.83|12.63|24
1692599100000|2023-08-21 06:25:00|12.84|12.64|12.75|12.55|12.84|12.64|12.75|12.55|35
1692599400000|2023-08-21 06:30:00|12.74|12.54|12.71|12.51|12.75|12.55|12.69|12.49|22
1692599700000|2023-08-21 06:35:00|12.7|12.5|12.69|12.49|12.72|12.52|12.69|12.49|10
1692600000000|2023-08-21 06:40:00|12.68|12.48|12.71|12.51|12.71|12.51|12.68|12.48|38
1692600300000|2023-08-21 06:45:00|12.7|12.5|12.69|12.49|12.71|12.51|12.68|12.48|12
1692600600000|2023-08-21 06:50:00|12.68|12.48|12.66|12.46|12.69|12.49|12.62|12.42|68
1692600900000|2023-08-21 06:55:00|12.65|12.45|12.63|12.43|12.66|12.46|12.62|12.42|9
1692601200000|2023-08-21 07:00:00|12.64|12.44|12.64|12.44|12.66|12.46|12.64|12.44|11
1692601500000|2023-08-21 07:05:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|5
1692601800000|2023-08-21 07:10:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|9
1692602100000|2023-08-21 07:15:00|12.64|12.44|12.61|12.41|12.65|12.45|12.61|12.41|34
1692602400000|2023-08-21 07:20:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|22
1692602700000|2023-08-21 07:25:00|12.6|12.4|12.61|12.41|12.61|12.41|12.59|12.39|50
1692603000000|2023-08-21 07:30:00|12.6|12.4|12.6|12.4|12.62|12.42|12.58|12.38|19
1692603300000|2023-08-21 07:35:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|18
1692603600000|2023-08-21 07:40:00|12.59|12.39|12.61|12.41|12.61|12.41|12.56|12.36|39
1692603900000|2023-08-21 07:45:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|57
1692604200000|2023-08-21 07:50:00|12.61|12.41|12.6|12.4|12.61|12.41|12.58|12.38|66
1692604500000|2023-08-21 07:55:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|38
1692604800000|2023-08-21 08:00:00|12.59|12.39|12.61|12.41|12.61|12.41|12.59|12.39|87
1692605100000|2023-08-21 08:05:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|17
1692605400000|2023-08-21 08:10:00|12.61|12.41|12.59|12.39|12.62|12.42|12.58|12.38|139
1692605700000|2023-08-21 08:15:00|12.58|12.38|12.6|12.4|12.6|12.4|12.57|12.37|127
1692606000000|2023-08-21 08:20:00|12.59|12.39|12.63|12.43|12.65|12.45|12.59|12.39|115
1692606300000|2023-08-21 08:25:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|92
1692606600000|2023-08-21 08:30:00|12.6|12.4|12.59|12.39|12.61|12.41|12.58|12.38|88
1692606900000|2023-08-21 08:35:00|12.6|12.4|12.62|12.42|12.63|12.43|12.59|12.39|37
1692607200000|2023-08-21 08:40:00|12.61|12.41|12.61|12.41|12.62|12.42|12.59|12.39|41
1692607500000|2023-08-21 08:45:00|12.6|12.4|12.61|12.41|12.61|12.41|12.59|12.39|56
1692607800000|2023-08-21 08:50:00|12.6|12.4|12.59|12.39|12.62|12.42|12.59|12.39|38
1692608100000|2023-08-21 08:55:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|12
1692608400000|2023-08-21 09:00:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|31
1692608700000|2023-08-21 09:05:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|9
1692609000000|2023-08-21 09:10:00|12.58|12.38|12.6|12.4|12.61|12.41|12.57|12.37|21
1692609300000|2023-08-21 09:15:00|12.61|12.41|12.64|12.44|12.64|12.44|12.6|12.4|108
1692609600000|2023-08-21 09:20:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|27
1692609900000|2023-08-21 09:25:00|12.62|12.42|12.63|12.43|12.63|12.43|12.61|12.41|28
1692610200000|2023-08-21 09:30:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|4
1692610500000|2023-08-21 09:35:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|52
1692610800000|2023-08-21 09:40:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|67
1692611100000|2023-08-21 09:45:00|12.59|12.39|12.56|12.36|12.6|12.4|12.54|12.34|44
1692611400000|2023-08-21 09:50:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|40
1692611700000|2023-08-21 09:55:00|12.57|12.37|12.55|12.35|12.59|12.39|12.55|12.35|35
1692612000000|2023-08-21 10:00:00|12.56|12.36|12.53|12.33|12.56|12.36|12.53|12.33|6
1692612300000|2023-08-21 10:05:00|12.52|12.32|12.54|12.34|12.56|12.36|12.5|12.3|115
1692612600000|2023-08-21 10:10:00|12.53|12.33|12.56|12.36|12.6|12.4|12.5|12.3|214
1692612900000|2023-08-21 10:15:00|12.55|12.35|12.58|12.38|12.59|12.39|12.55|12.35|116
1692613200000|2023-08-21 10:20:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|64
1692613500000|2023-08-21 10:25:00|12.57|12.37|12.55|12.35|12.58|12.38|12.55|12.35|55
1692613800000|2023-08-21 10:30:00|12.56|12.36|12.53|12.33|12.57|12.37|12.51|12.31|112
1692614100000|2023-08-21 10:35:00|12.52|12.32|12.53|12.33|12.55|12.35|12.52|12.32|98
1692614400000|2023-08-21 10:40:00|12.54|12.34|12.5|12.3|12.54|12.34|12.5|12.3|71
1692614700000|2023-08-21 10:45:00|12.49|12.29|12.52|12.32|12.53|12.33|12.49|12.29|66
1692615000000|2023-08-21 10:50:00|12.53|12.33|12.51|12.31|12.53|12.33|12.48|12.28|159
1692615300000|2023-08-21 10:55:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|79
1692615600000|2023-08-21 11:00:00|12.51|12.31|12.5|12.3|12.52|12.32|12.48|12.28|30
1692615900000|2023-08-21 11:05:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|9
1692616200000|2023-08-21 11:10:00|12.5|12.3|12.49|12.29|12.5|12.3|12.48|12.28|6
1692616500000|2023-08-21 11:15:00|12.48|12.28|12.53|12.33|12.54|12.34|12.48|12.28|48
1692616800000|2023-08-21 11:20:00|12.52|12.32|12.53|12.33|12.53|12.33|12.51|12.31|12
1692617100000|2023-08-21 11:25:00|12.54|12.34|12.56|12.36|12.56|12.36|12.53|12.33|49
1692617400000|2023-08-21 11:30:00|12.57|12.37|12.57|12.37|12.57|12.37|12.56|12.36|47
1692617700000|2023-08-21 11:35:00|12.56|12.36|12.57|12.37|12.57|12.37|12.55|12.35|22
1692618000000|2023-08-21 11:40:00|12.58|12.38|12.66|12.46|12.67|12.47|12.58|12.38|35
1692618300000|2023-08-21 11:45:00|12.65|12.45|12.61|12.41|12.65|12.45|12.6|12.4|37
1692618600000|2023-08-21 11:50:00|12.6|12.4|12.7|12.5|12.71|12.51|12.6|12.4|45
1692618900000|2023-08-21 11:55:00|12.71|12.51|12.65|12.45|12.73|12.53|12.64|12.44|102
1692619200000|2023-08-21 12:00:00|12.64|12.44|12.67|12.47|12.68|12.48|12.64|12.44|66
1692619500000|2023-08-21 12:05:00|12.66|12.46|12.69|12.49|12.69|12.49|12.66|12.46|70
1692619800000|2023-08-21 12:10:00|12.68|12.48|12.71|12.51|12.72|12.52|12.68|12.48|128
1692620100000|2023-08-21 12:15:00|12.72|12.52|12.69|12.49|12.73|12.53|12.69|12.49|82
1692620400000|2023-08-21 12:20:00|12.7|12.5|12.67|12.47|12.7|12.5|12.67|12.47|30
1692620700000|2023-08-21 12:25:00|12.66|12.46|12.67|12.47|12.67|12.47|12.66|12.46|8
1692621000000|2023-08-21 12:30:00|12.66|12.46|12.63|12.43|12.67|12.47|12.62|12.42|62
1692621300000|2023-08-21 12:35:00|12.62|12.42|12.66|12.46|12.67|12.47|12.62|12.42|39
1692621600000|2023-08-21 12:40:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|4
1692621900000|2023-08-21 12:45:00|12.67|12.47|12.68|12.48|12.69|12.49|12.66|12.46|36
1692622200000|2023-08-21 12:50:00|12.67|12.47|12.63|12.43|12.68|12.48|12.63|12.43|51
1692622500000|2023-08-21 12:55:00|12.64|12.44|12.62|12.42|12.64|12.44|12.59|12.39|95
1692622800000|2023-08-21 13:00:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|75
1692623100000|2023-08-21 13:05:00|12.62|12.42|12.6|12.4|12.62|12.42|12.58|12.38|55
1692623400000|2023-08-21 13:10:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|78
1692623700000|2023-08-21 13:15:00|12.59|12.39|12.57|12.37|12.6|12.4|12.56|12.36|77
1692624000000|2023-08-21 13:20:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|27
1692624300000|2023-08-21 13:25:00|12.57|12.37|12.61|12.41|12.61|12.41|12.56|12.36|41
1692624600000|2023-08-21 13:30:00|12.62|12.42|12.64|12.44|12.66|12.46|12.61|12.41|119
1692624900000|2023-08-21 13:35:00|12.63|12.43|12.65|12.45|12.65|12.45|12.61|12.41|49
1692625200000|2023-08-21 13:40:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|30
1692625500000|2023-08-21 13:45:00|12.64|12.44|12.64|12.44|12.64|12.44|12.62|12.42|45
1692625800000|2023-08-21 13:50:00|12.65|12.45|12.68|12.48|12.69|12.49|12.64|12.44|38
1692626100000|2023-08-21 13:55:00|12.67|12.47|12.75|12.55|12.77|12.57|12.67|12.47|105
1692626400000|2023-08-21 14:00:00|12.76|12.56|12.72|12.52|12.76|12.56|12.71|12.51|145
1692626700000|2023-08-21 14:05:00|12.73|12.53|12.74|12.54|12.76|12.56|12.73|12.53|144
1692627000000|2023-08-21 14:10:00|12.73|12.53|12.7|12.5|12.74|12.54|12.7|12.5|178
1692627300000|2023-08-21 14:15:00|12.71|12.51|12.68|12.48|12.71|12.51|12.67|12.47|250
1692627600000|2023-08-21 14:20:00|12.69|12.49|12.66|12.46|12.69|12.49|12.66|12.46|110
1692627900000|2023-08-21 14:25:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|161
1692628200000|2023-08-21 14:30:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|85
1692628500000|2023-08-21 14:35:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|49
1692628800000|2023-08-21 14:40:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|47
1692629100000|2023-08-21 14:45:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|29
1692629400000|2023-08-21 14:50:00|12.62|12.42|12.65|12.45|12.65|12.45|12.62|12.42|78
1692629700000|2023-08-21 14:55:00|12.64|12.44|12.64|12.44|12.66|12.46|12.63|12.43|37
1692630000000|2023-08-21 15:00:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|22
1692630300000|2023-08-21 15:05:00|12.63|12.43|12.58|12.38|12.64|12.44|12.57|12.37|106
1692630600000|2023-08-21 15:10:00|12.59|12.39|12.58|12.38|12.59|12.39|12.56|12.36|160
1692630900000|2023-08-21 15:15:00|12.57|12.37|12.55|12.35|12.59|12.39|12.53|12.33|121
1692631200000|2023-08-21 15:20:00|12.56|12.36|12.51|12.31|12.56|12.36|12.5|12.3|176
1692631500000|2023-08-21 15:25:00|12.52|12.32|12.42|12.22|12.53|12.33|12.31|12.11|221
1692631800000|2023-08-21 15:30:00|12.41|12.21|12.49|12.29|12.49|12.29|12.41|12.21|148
1692632100000|2023-08-21 15:35:00|12.48|12.28|12.54|12.34|12.56|12.36|12.48|12.28|79
1692632400000|2023-08-21 15:40:00|12.53|12.33|12.48|12.28|12.53|12.33|12.48|12.28|54
1692632700000|2023-08-21 15:45:00|12.47|12.27|12.47|12.27|12.51|12.31|12.44|12.24|71
1692633000000|2023-08-21 15:50:00|12.48|12.28|12.46|12.26|12.49|12.29|12.44|12.24|71
1692633300000|2023-08-21 15:55:00|12.45|12.25|12.43|12.23|12.47|12.27|12.43|12.23|113
1692633600000|2023-08-21 16:00:00|12.44|12.24|12.47|12.27|12.47|12.27|12.43|12.23|54
1692633900000|2023-08-21 16:05:00|12.48|12.28|12.46|12.26|12.49|12.29|12.45|12.25|41
1692634200000|2023-08-21 16:10:00|12.45|12.25|12.41|12.21|12.46|12.26|12.4|12.2|53
1692634500000|2023-08-21 16:15:00|12.42|12.22|12.47|12.27|12.47|12.27|12.38|12.18|60
1692634800000|2023-08-21 16:20:00|12.48|12.28|12.43|12.23|12.5|12.3|12.43|12.23|66
1692635100000|2023-08-21 16:25:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|31
1692635400000|2023-08-21 16:30:00|12.43|12.23|12.43|12.23|12.44|12.24|12.4|12.2|55
1692635700000|2023-08-21 16:35:00|12.42|12.22|12.4|12.2|12.43|12.23|12.37|12.17|122
1692636000000|2023-08-21 16:40:00|12.39|12.19|12.38|12.18|12.41|12.21|12.38|12.18|134
1692636300000|2023-08-21 16:45:00|12.37|12.17|12.37|12.17|12.4|12.2|12.35|12.15|91
1692636600000|2023-08-21 16:50:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|38
1692636900000|2023-08-21 16:55:00|12.38|12.18|12.38|12.18|12.39|12.19|12.36|12.16|65
1692637200000|2023-08-21 17:00:00|12.39|12.19|12.36|12.16|12.39|12.19|12.35|12.15|94
1692637500000|2023-08-21 17:05:00|12.35|12.15|12.37|12.17|12.37|12.17|12.33|12.13|113
1692637800000|2023-08-21 17:10:00|12.36|12.16|12.39|12.19|12.4|12.2|12.35|12.15|56
1692638100000|2023-08-21 17:15:00|12.38|12.18|12.42|12.22|12.42|12.22|12.38|12.18|43
1692638400000|2023-08-21 17:20:00|12.43|12.23|12.43|12.23|12.43|12.23|12.41|12.21|53
1692638700000|2023-08-21 17:25:00|12.44|12.24|12.48|12.28|12.48|12.28|12.43|12.23|83
1692639000000|2023-08-21 17:30:00|12.47|12.27|12.47|12.27|12.48|12.28|12.45|12.25|53
1692639300000|2023-08-21 17:35:00|12.46|12.26|12.46|12.26|12.47|12.27|12.44|12.24|101
1692639600000|2023-08-21 17:40:00|12.47|12.27|12.48|12.28|12.48|12.28|12.45|12.25|104
1692639900000|2023-08-21 17:45:00|12.47|12.27|12.48|12.28|12.49|12.29|12.46|12.26|82
1692640200000|2023-08-21 17:50:00|12.47|12.27|12.47|12.27|12.48|12.28|12.45|12.25|83
1692640500000|2023-08-21 17:55:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|76
1692640800000|2023-08-21 18:00:00|12.48|12.28|12.49|12.29|12.51|12.31|12.47|12.27|154
1692641100000|2023-08-21 18:05:00|12.48|12.28|12.47|12.27|12.49|12.29|12.46|12.26|104
1692641400000|2023-08-21 18:10:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|75
1692641700000|2023-08-21 18:15:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|36
1692642000000|2023-08-21 18:20:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|27
1692642300000|2023-08-21 18:25:00|12.48|12.28|12.46|12.26|12.48|12.28|12.46|12.26|37
1692642600000|2023-08-21 18:30:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|29
1692642900000|2023-08-21 18:35:00|12.46|12.26|12.48|12.28|12.48|12.28|12.45|12.25|27
1692643200000|2023-08-21 18:40:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|22
1692643500000|2023-08-21 18:45:00|12.49|12.29|12.49|12.29|12.52|12.32|12.48|12.28|61
1692643800000|2023-08-21 18:50:00|12.48|12.28|12.47|12.27|12.49|12.29|12.47|12.27|66
1692644100000|2023-08-21 18:55:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|24
1692644400000|2023-08-21 19:00:00|12.46|12.26|12.48|12.28|12.49|12.29|12.46|12.26|21
1692644700000|2023-08-21 19:05:00|12.47|12.27|12.49|12.29|12.51|12.31|12.47|12.27|26
1692645000000|2023-08-21 19:10:00|12.5|12.3|12.5|12.3|12.53|12.33|12.49|12.29|49
1692645300000|2023-08-21 19:15:00|12.51|12.31|12.5|12.3|12.53|12.33|12.5|12.3|96
1692645600000|2023-08-21 19:20:00|12.51|12.31|12.53|12.33|12.53|12.33|12.51|12.31|37
1692645900000|2023-08-21 19:25:00|12.52|12.32|12.51|12.31|12.53|12.33|12.51|12.31|46
1692646200000|2023-08-21 19:30:00|12.52|12.32|12.55|12.35|12.55|12.35|12.51|12.31|58
1692646500000|2023-08-21 19:35:00|12.54|12.34|12.55|12.35|12.56|12.36|12.54|12.34|22
1692646800000|2023-08-21 19:40:00|12.54|12.34|12.57|12.37|12.59|12.39|12.54|12.34|152
1692647100000|2023-08-21 19:45:00|12.58|12.38|12.6|12.4|12.62|12.42|12.57|12.37|56
1692647400000|2023-08-21 19:50:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|36
1692647700000|2023-08-21 19:55:00|12.57|12.37|12.54|12.34|12.58|12.38|12.53|12.33|88
1692648000000|2023-08-21 20:00:00|12.53|12.33|12.57|12.37|12.59|12.39|12.53|12.33|67
1692648300000|2023-08-21 20:05:00|12.56|12.36|12.53|12.33|12.57|12.37|12.52|12.32|94
1692648600000|2023-08-21 20:10:00|12.52|12.32|12.52|12.32|12.54|12.34|12.51|12.31|59
1692648900000|2023-08-21 20:15:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|39
1692649200000|2023-08-21 20:20:00|12.52|12.32|12.5|12.3|12.53|12.33|12.5|12.3|15
1692649500000|2023-08-21 20:25:00|12.51|12.31|12.52|12.32|12.53|12.33|12.5|12.3|22
1692649800000|2023-08-21 20:30:00|12.53|12.33|12.55|12.35|12.56|12.36|12.53|12.33|25
1692650100000|2023-08-21 20:35:00|12.54|12.34|12.52|12.32|12.55|12.35|12.52|12.32|31
1692650400000|2023-08-21 20:40:00|12.53|12.33|12.51|12.31|12.53|12.33|12.51|12.31|7
1692650700000|2023-08-21 20:45:00|12.52|12.32|12.54|12.34|12.54|12.34|12.51|12.31|7
1692651000000|2023-08-21 20:50:00|12.53|12.33|12.54|12.34|12.55|12.35|12.53|12.33|48
1692651300000|2023-08-21 20:55:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|6
1692651600000|2023-08-21 21:00:00|12.53|12.33|12.53|12.33|12.54|12.34|12.53|12.33|7
1692651900000|2023-08-21 21:05:00|12.52|12.32|12.5|12.3|12.52|12.32|12.5|12.3|3
1692652200000|2023-08-21 21:10:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|4
1692652500000|2023-08-21 21:15:00|12.49|12.29|12.47|12.27|12.5|12.3|12.47|12.27|7
1692652800000|2023-08-21 21:20:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|6
1692653100000|2023-08-21 21:25:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|4
1692653400000|2023-08-21 21:30:00|12.52|12.32|12.58|12.38|12.59|12.39|12.52|12.32|11
1692653700000|2023-08-21 21:35:00|12.59|12.39|12.62|12.42|12.62|12.42|12.59|12.39|10
1692654000000|2023-08-21 21:40:00|12.63|12.43|12.61|12.41|12.63|12.43|12.6|12.4|21
1692654600000|2023-08-21 21:50:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1692654900000|2023-08-21 21:55:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|2
1692655200000|2023-08-21 22:00:00|12.63|12.43|12.59|12.39|12.64|12.44|12.58|12.38|37
1692655500000|2023-08-21 22:05:00|12.58|12.38|12.62|12.42|12.62|12.42|12.58|12.38|39
1692655800000|2023-08-21 22:10:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|10
1692656100000|2023-08-21 22:15:00|12.63|12.43|12.63|12.43|12.63|12.43|12.61|12.41|19
1692656400000|2023-08-21 22:20:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|2
1692656700000|2023-08-21 22:25:00|12.62|12.42|12.57|12.37|12.63|12.43|12.57|12.37|24
1692657000000|2023-08-21 22:30:00|12.58|12.38|12.56|12.36|12.59|12.39|12.56|12.36|65
1692657300000|2023-08-21 22:35:00|12.55|12.35|12.57|12.37|12.57|12.37|12.54|12.34|39
1692657600000|2023-08-21 22:40:00|12.56|12.36|12.58|12.38|12.58|12.38|12.56|12.36|15
1692657900000|2023-08-21 22:45:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|24
1692658200000|2023-08-21 22:50:00|12.59|12.39|12.59|12.39|12.61|12.41|12.59|12.39|11
1692658500000|2023-08-21 22:55:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|12
1692658800000|2023-08-21 23:00:00|12.6|12.4|12.61|12.41|12.61|12.41|12.59|12.39|8
1692659100000|2023-08-21 23:05:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|11
1692659400000|2023-08-21 23:10:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|22
1692659700000|2023-08-21 23:15:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|5
1692660000000|2023-08-21 23:20:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|15
1692660300000|2023-08-21 23:25:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|18
1692660600000|2023-08-21 23:30:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|26
1692660900000|2023-08-21 23:35:00|12.63|12.43|12.6|12.4|12.63|12.43|12.6|12.4|6
1692661200000|2023-08-21 23:40:00|12.61|12.41|12.63|12.43|12.64|12.44|12.61|12.41|5
1692661500000|2023-08-21 23:45:00|12.64|12.44|12.62|12.42|12.64|12.44|12.62|12.42|3
1692661800000|2023-08-21 23:50:00|12.61|12.41|12.57|12.37|12.61|12.41|12.56|12.36|37
1692662100000|2023-08-21 23:55:00|12.56|12.36|12.58|12.38|12.59|12.39|12.56|12.36|11
1692662400000|2023-08-22 00:00:00|12.59|12.39|12.58|12.38|12.6|12.4|12.56|12.36|47
1692662700000|2023-08-22 00:05:00|12.57|12.37|12.56|12.36|12.58|12.38|12.53|12.33|14
1692663000000|2023-08-22 00:10:00|12.57|12.37|12.55|12.35|12.57|12.37|12.55|12.35|25
1692663300000|2023-08-22 00:15:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|10
1692663600000|2023-08-22 00:20:00|12.54|12.34|12.53|12.33|12.56|12.36|12.52|12.32|66
1692663900000|2023-08-22 00:25:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|18
1692664200000|2023-08-22 00:30:00|12.52|12.32|12.52|12.32|12.53|12.33|12.52|12.32|5
1692664500000|2023-08-22 00:35:00|12.53|12.33|12.53|12.33|12.55|12.35|12.53|12.33|7
1692664800000|2023-08-22 00:40:00|12.52|12.32|12.5|12.3|12.52|12.32|12.49|12.29|41
1692665100000|2023-08-22 00:45:00|12.51|12.31|12.54|12.34|12.55|12.35|12.5|12.3|20
1692665400000|2023-08-22 00:50:00|12.55|12.35|12.53|12.33|12.55|12.35|12.52|12.32|61
1692665700000|2023-08-22 00:55:00|12.52|12.32|12.52|12.32|12.53|12.33|12.52|12.32|11
1692666000000|2023-08-22 01:00:00|12.51|12.31|12.54|12.34|12.54|12.34|12.5|12.3|70
1692666300000|2023-08-22 01:05:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|26
1692666600000|2023-08-22 01:10:00|12.51|12.31|12.51|12.31|12.52|12.32|12.49|12.29|11
1692666900000|2023-08-22 01:15:00|12.52|12.32|12.53|12.33|12.55|12.35|12.51|12.31|36
1692667200000|2023-08-22 01:20:00|12.52|12.32|12.53|12.33|12.54|12.34|12.52|12.32|22
1692667500000|2023-08-22 01:25:00|12.52|12.32|12.5|12.3|12.53|12.33|12.5|12.3|81
1692667800000|2023-08-22 01:30:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|66
1692668100000|2023-08-22 01:35:00|12.47|12.27|12.46|12.26|12.48|12.28|12.46|12.26|44
1692668400000|2023-08-22 01:40:00|12.47|12.27|12.48|12.28|12.49|12.29|12.46|12.26|28
1692668700000|2023-08-22 01:45:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|2
1692669000000|2023-08-22 01:50:00|12.52|12.32|12.52|12.32|12.52|12.32|12.51|12.31|3
1692669300000|2023-08-22 01:55:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|34
1692669600000|2023-08-22 02:00:00|12.51|12.31|12.54|12.34|12.54|12.34|12.51|12.31|68
1692669900000|2023-08-22 02:05:00|12.55|12.35|12.53|12.33|12.55|12.35|12.53|12.33|11
1692670200000|2023-08-22 02:10:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|12
1692670500000|2023-08-22 02:15:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|16
1692670800000|2023-08-22 02:20:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|23
1692671100000|2023-08-22 02:25:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|26
1692671400000|2023-08-22 02:30:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|84
1692671700000|2023-08-22 02:35:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|47
1692672000000|2023-08-22 02:40:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|59
1692672300000|2023-08-22 02:45:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|24
1692672600000|2023-08-22 02:50:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|35
1692672900000|2023-08-22 02:55:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|39
1692673200000|2023-08-22 03:00:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|72
1692673500000|2023-08-22 03:05:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|63
1692673800000|2023-08-22 03:10:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|95
1692674100000|2023-08-22 03:15:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|31
1692674400000|2023-08-22 03:20:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|61
1692674700000|2023-08-22 03:25:00|12.55|12.35|12.53|12.33|12.55|12.35|12.52|12.32|55
1692675000000|2023-08-22 03:30:00|12.52|12.32|12.52|12.32|12.54|12.34|12.51|12.31|53
1692675300000|2023-08-22 03:35:00|12.51|12.31|12.51|12.31|12.52|12.32|12.49|12.29|87
1692675600000|2023-08-22 03:40:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|46
1692675900000|2023-08-22 03:45:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|76
1692676200000|2023-08-22 03:50:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|58
1692676500000|2023-08-22 03:55:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|7
1692676800000|2023-08-22 04:00:00|12.49|12.29|12.49|12.29|12.51|12.31|12.49|12.29|27
1692677100000|2023-08-22 04:05:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|24
1692677400000|2023-08-22 04:10:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|53
1692677700000|2023-08-22 04:15:00|12.47|12.27|12.49|12.29|12.49|12.29|12.47|12.27|33
1692678000000|2023-08-22 04:20:00|12.5|12.3|12.47|12.27|12.5|12.3|12.47|12.27|10
1692678300000|2023-08-22 04:25:00|12.48|12.28|12.49|12.29|12.5|12.3|12.47|12.27|36
1692678600000|2023-08-22 04:30:00|12.5|12.3|12.51|12.31|12.52|12.32|12.49|12.29|54
1692678900000|2023-08-22 04:35:00|12.52|12.32|12.51|12.31|12.52|12.32|12.5|12.3|48
1692679200000|2023-08-22 04:40:00|12.5|12.3|12.5|12.3|12.51|12.31|12.48|12.28|57
1692679500000|2023-08-22 04:45:00|12.49|12.29|12.52|12.32|12.52|12.32|12.49|12.29|50
1692679800000|2023-08-22 04:50:00|12.51|12.31|12.49|12.29|12.52|12.32|12.48|12.28|87
1692680100000|2023-08-22 04:55:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|81
1692680400000|2023-08-22 05:00:00|12.47|12.27|12.49|12.29|12.5|12.3|12.47|12.27|101
1692680700000|2023-08-22 05:05:00|12.48|12.28|12.43|12.23|12.48|12.28|12.43|12.23|52
1692681000000|2023-08-22 05:10:00|12.44|12.24|12.45|12.25|12.47|12.27|12.43|12.23|58
1692681300000|2023-08-22 05:15:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|27
1692681600000|2023-08-22 05:20:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|16
1692681900000|2023-08-22 05:25:00|12.41|12.21|12.44|12.24|12.44|12.24|12.41|12.21|24
1692682200000|2023-08-22 05:30:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|59
1692682500000|2023-08-22 05:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|11
1692682800000|2023-08-22 05:40:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|55
1692683100000|2023-08-22 05:45:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|50
1692683400000|2023-08-22 05:50:00|12.44|12.24|12.47|12.27|12.47|12.27|12.44|12.24|20
1692683700000|2023-08-22 05:55:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|17
1692684000000|2023-08-22 06:00:00|12.49|12.29|12.46|12.26|12.5|12.3|12.46|12.26|72
1692684300000|2023-08-22 06:05:00|12.47|12.27|12.47|12.27|12.47|12.27|12.45|12.25|21
1692684600000|2023-08-22 06:10:00|12.46|12.26|12.51|12.31|12.51|12.31|12.45|12.25|92
1692684900000|2023-08-22 06:15:00|12.5|12.3|12.5|12.3|12.51|12.31|12.48|12.28|59
1692685200000|2023-08-22 06:20:00|12.51|12.31|12.48|12.28|12.52|12.32|12.48|12.28|98
1692685500000|2023-08-22 06:25:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|28
1692685800000|2023-08-22 06:30:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|101
1692686100000|2023-08-22 06:35:00|12.5|12.3|12.5|12.3|12.51|12.31|12.48|12.28|51
1692686400000|2023-08-22 06:40:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|66
1692686700000|2023-08-22 06:45:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|54
1692687000000|2023-08-22 06:50:00|12.51|12.31|12.52|12.32|12.53|12.33|12.5|12.3|62
1692687300000|2023-08-22 06:55:00|12.51|12.31|12.54|12.34|12.54|12.34|12.51|12.31|16
1692687600000|2023-08-22 07:00:00|12.55|12.35|12.54|12.34|12.55|12.35|12.54|12.34|38
1692687900000|2023-08-22 07:05:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|32
1692688200000|2023-08-22 07:10:00|12.55|12.35|12.55|12.35|12.55|12.35|12.54|12.34|23
1692688500000|2023-08-22 07:15:00|12.54|12.34|12.52|12.32|12.55|12.35|12.52|12.32|37
1692688800000|2023-08-22 07:20:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|52
1692689100000|2023-08-22 07:25:00|12.53|12.33|12.53|12.33|12.53|12.33|12.51|12.31|13
1692689400000|2023-08-22 07:30:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|23
1692689700000|2023-08-22 07:35:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|8
1692690000000|2023-08-22 07:40:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|76
1692690300000|2023-08-22 07:45:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|100
1692690600000|2023-08-22 07:50:00|12.53|12.33|12.49|12.29|12.53|12.33|12.49|12.29|43
1692690900000|2023-08-22 07:55:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|11
1692691200000|2023-08-22 08:00:00|12.51|12.31|12.49|12.29|12.51|12.31|12.48|12.28|31
1692691500000|2023-08-22 08:05:00|12.48|12.28|12.47|12.27|12.49|12.29|12.47|12.27|50
1692691800000|2023-08-22 08:10:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|3
1692692100000|2023-08-22 08:15:00|12.47|12.27|12.46|12.26|12.48|12.28|12.46|12.26|12
1692692400000|2023-08-22 08:20:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|16
1692692700000|2023-08-22 08:25:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|26
1692693000000|2023-08-22 08:30:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|9
1692693300000|2023-08-22 08:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.44|12.24|1
1692693600000|2023-08-22 08:40:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|6
1692693900000|2023-08-22 08:45:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|9
1692694200000|2023-08-22 08:50:00|12.42|12.22|12.4|12.2|12.42|12.22|12.39|12.19|51
1692694500000|2023-08-22 08:55:00|12.39|12.19|12.41|12.21|12.42|12.22|12.39|12.19|39
1692694800000|2023-08-22 09:00:00|12.42|12.22|12.43|12.23|12.44|12.24|12.4|12.2|16
1692695100000|2023-08-22 09:05:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|8
1692695400000|2023-08-22 09:10:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|28
1692695700000|2023-08-22 09:15:00|12.42|12.22|12.42|12.22|12.44|12.24|12.41|12.21|23
1692696000000|2023-08-22 09:20:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|28
1692696300000|2023-08-22 09:25:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|56
1692696600000|2023-08-22 09:30:00|12.43|12.23|12.43|12.23|12.44|12.24|12.41|12.21|59
1692696900000|2023-08-22 09:35:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|25
1692697200000|2023-08-22 09:40:00|12.43|12.23|12.46|12.26|12.46|12.26|12.43|12.23|14
1692697500000|2023-08-22 09:45:00|12.47|12.27|12.48|12.28|12.48|12.28|12.46|12.26|42
1692697800000|2023-08-22 09:50:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|60
1692698100000|2023-08-22 09:55:00|12.45|12.25|12.43|12.23|12.46|12.26|12.42|12.22|61
1692698400000|2023-08-22 10:00:00|12.42|12.22|12.41|12.21|12.43|12.23|12.4|12.2|89
1692698700000|2023-08-22 10:05:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|44
1692699000000|2023-08-22 10:10:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|45
1692699300000|2023-08-22 10:15:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|24
1692699600000|2023-08-22 10:20:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|65
1692699900000|2023-08-22 10:25:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|56
1692700200000|2023-08-22 10:30:00|12.4|12.2|12.38|12.18|12.41|12.21|12.37|12.17|69
1692700500000|2023-08-22 10:35:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|54
1692700800000|2023-08-22 10:40:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|33
1692701100000|2023-08-22 10:45:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|24
1692701400000|2023-08-22 10:50:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|54
1692701700000|2023-08-22 10:55:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|70
1692702000000|2023-08-22 11:00:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|15
1692702300000|2023-08-22 11:05:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|26
1692702600000|2023-08-22 11:10:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|17
1692702900000|2023-08-22 11:15:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|14
1692703200000|2023-08-22 11:20:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|62
1692703500000|2023-08-22 11:25:00|12.42|12.22|12.44|12.24|12.45|12.25|12.41|12.21|35
1692703800000|2023-08-22 11:30:00|12.45|12.25|12.4|12.2|12.45|12.25|12.39|12.19|128
1692704100000|2023-08-22 11:35:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|55
1692704400000|2023-08-22 11:40:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|18
1692704700000|2023-08-22 11:45:00|12.38|12.18|12.39|12.19|12.39|12.19|12.36|12.16|28
1692705000000|2023-08-22 11:50:00|12.4|12.2|12.38|12.18|12.4|12.2|12.38|12.18|47
1692705300000|2023-08-22 11:55:00|12.39|12.19|12.39|12.19|12.39|12.19|12.37|12.17|23
1692705600000|2023-08-22 12:00:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|41
1692705900000|2023-08-22 12:05:00|12.39|12.19|12.4|12.2|12.41|12.21|12.38|12.18|42
1692706200000|2023-08-22 12:10:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|20
1692706500000|2023-08-22 12:15:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|23
1692706800000|2023-08-22 12:20:00|12.42|12.22|12.41|12.21|12.43|12.23|12.4|12.2|20
1692707100000|2023-08-22 12:25:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|6
1692707400000|2023-08-22 12:30:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|38
1692707700000|2023-08-22 12:35:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|19
1692708000000|2023-08-22 12:40:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|26
1692708300000|2023-08-22 12:45:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|39
1692708600000|2023-08-22 12:50:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|24
1692708900000|2023-08-22 12:55:00|12.36|12.16|12.33|12.13|12.37|12.17|12.32|12.12|54
1692709200000|2023-08-22 13:00:00|12.34|12.14|12.31|12.11|12.34|12.14|12.29|12.09|138
1692709500000|2023-08-22 13:05:00|12.32|12.12|12.32|12.12|12.33|12.13|12.3|12.1|25
1692709800000|2023-08-22 13:10:00|12.33|12.13|12.32|12.12|12.34|12.14|12.31|12.11|50
1692710100000|2023-08-22 13:15:00|12.31|12.11|12.29|12.09|12.32|12.12|12.28|12.08|119
1692710400000|2023-08-22 13:20:00|12.3|12.1|12.31|12.11|12.31|12.11|12.27|12.07|134
1692710700000|2023-08-22 13:25:00|12.3|12.1|12.28|12.08|12.31|12.11|12.27|12.07|87
1692711000000|2023-08-22 13:30:00|12.27|12.07|12.29|12.09|12.29|12.09|12.25|12.05|65
1692711300000|2023-08-22 13:35:00|12.28|12.08|12.29|12.09|12.29|12.09|12.23|12.03|134
1692711600000|2023-08-22 13:40:00|12.28|12.08|12.3|12.1|12.31|12.11|12.27|12.07|105
1692711900000|2023-08-22 13:45:00|12.31|12.11|12.26|12.06|12.31|12.11|12.26|12.06|122
1692712200000|2023-08-22 13:50:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|149
1692712500000|2023-08-22 13:55:00|12.24|12.04|12.2|12|12.25|12.05|12.19|11.99|143
1692712800000|2023-08-22 14:00:00|12.19|11.99|12.24|12.04|12.25|12.05|12.16|11.96|162
1692713100000|2023-08-22 14:05:00|12.23|12.03|12.18|11.98|12.23|12.03|12.16|11.96|142
1692713400000|2023-08-22 14:10:00|12.17|11.97|12.17|11.97|12.2|12|12.15|11.95|91
1692713700000|2023-08-22 14:15:00|12.18|11.98|12.17|11.97|12.18|11.98|12.15|11.95|100
1692714000000|2023-08-22 14:20:00|12.16|11.96|12.15|11.95|12.2|12|12.15|11.95|94
1692714300000|2023-08-22 14:25:00|12.16|11.96|12.14|11.94|12.16|11.96|12.13|11.93|117
1692714600000|2023-08-22 14:30:00|12.13|11.93|12.16|11.96|12.16|11.96|12.12|11.92|98
1692714900000|2023-08-22 14:35:00|12.15|11.95|12.13|11.93|12.16|11.96|12.12|11.92|49
1692715200000|2023-08-22 14:40:00|12.14|11.94|12.12|11.92|12.14|11.94|12.09|11.89|121
1692715500000|2023-08-22 14:45:00|12.13|11.93|12.1|11.9|12.13|11.93|12.09|11.89|108
1692715800000|2023-08-22 14:50:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|69
1692716100000|2023-08-22 14:55:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|28
1692716400000|2023-08-22 15:00:00|12.1|11.9|12.07|11.87|12.11|11.91|12.07|11.87|50
1692716700000|2023-08-22 15:05:00|12.06|11.86|12.07|11.87|12.09|11.89|12.06|11.86|68
1692717000000|2023-08-22 15:10:00|12.06|11.86|12.09|11.89|12.11|11.91|12.06|11.86|54
1692717300000|2023-08-22 15:15:00|12.08|11.88|12.1|11.9|12.1|11.9|12.06|11.86|77
1692717600000|2023-08-22 15:20:00|12.09|11.89|12.12|11.92|12.12|11.92|12.09|11.89|74
1692717900000|2023-08-22 15:25:00|12.13|11.93|12.15|11.95|12.16|11.96|12.12|11.92|85
1692718200000|2023-08-22 15:30:00|12.14|11.94|12.22|12.02|12.23|12.03|12.14|11.94|66
1692718500000|2023-08-22 15:35:00|12.21|12.01|12.18|11.98|12.21|12.01|12.17|11.97|132
1692718800000|2023-08-22 15:40:00|12.17|11.97|12.17|11.97|12.2|12|12.17|11.97|95
1692719100000|2023-08-22 15:45:00|12.18|11.98|12.13|11.93|12.18|11.98|12.13|11.93|74
1692719400000|2023-08-22 15:50:00|12.12|11.92|12.13|11.93|12.14|11.94|12.07|11.87|176
1692719700000|2023-08-22 15:55:00|12.12|11.92|12.13|11.93|12.15|11.95|12.1|11.9|86
1692720000000|2023-08-22 16:00:00|12.12|11.92|12.09|11.89|12.16|11.96|12.09|11.89|134
1692720300000|2023-08-22 16:05:00|12.08|11.88|12.13|11.93|12.15|11.95|12.08|11.88|86
1692720600000|2023-08-22 16:10:00|12.12|11.92|12.13|11.93|12.14|11.94|12.1|11.9|174
1692720900000|2023-08-22 16:15:00|12.14|11.94|12.1|11.9|12.16|11.96|12.09|11.89|93
1692721200000|2023-08-22 16:20:00|12.09|11.89|12.08|11.88|12.1|11.9|12.03|11.83|149
1692721500000|2023-08-22 16:25:00|12.09|11.89|12.11|11.91|12.11|11.91|12.06|11.86|139
1692721800000|2023-08-22 16:30:00|12.1|11.9|12.07|11.87|12.12|11.92|12.06|11.86|162
1692722100000|2023-08-22 16:35:00|12.06|11.86|12.16|11.96|12.21|12.01|12.06|11.86|217
1692722400000|2023-08-22 16:40:00|12.17|11.97|12.17|11.97|12.21|12.01|12.16|11.96|153
1692722700000|2023-08-22 16:45:00|12.16|11.96|12.13|11.93|12.18|11.98|12.13|11.93|194
1692723000000|2023-08-22 16:50:00|12.12|11.92|12.16|11.96|12.16|11.96|12.12|11.92|85
1692723300000|2023-08-22 16:55:00|12.17|11.97|12.14|11.94|12.17|11.97|12.13|11.93|22
1692723600000|2023-08-22 17:00:00|12.15|11.95|12.09|11.89|12.15|11.95|12.09|11.89|71
1692723900000|2023-08-22 17:05:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|66
1692724200000|2023-08-22 17:10:00|12.08|11.88|12.07|11.87|12.09|11.89|12.06|11.86|62
1692724500000|2023-08-22 17:15:00|12.06|11.86|12.02|11.82|12.06|11.86|12.01|11.81|143
1692724800000|2023-08-22 17:20:00|12.03|11.83|11.99|11.79|12.04|11.84|11.98|11.78|89
1692725100000|2023-08-22 17:25:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|111
1692725400000|2023-08-22 17:30:00|11.99|11.79|11.95|11.75|11.99|11.79|11.94|11.74|89
1692725700000|2023-08-22 17:35:00|11.96|11.76|11.85|11.65|11.96|11.76|11.84|11.64|162
1692726000000|2023-08-22 17:40:00|11.86|11.66|11.89|11.69|11.89|11.69|11.85|11.65|270
1692726300000|2023-08-22 17:45:00|11.9|11.7|11.92|11.72|11.95|11.75|11.89|11.69|127
1692726600000|2023-08-22 17:50:00|11.93|11.73|11.91|11.71|11.96|11.76|11.89|11.69|205
1692726900000|2023-08-22 17:55:00|11.9|11.7|11.9|11.7|11.92|11.72|11.88|11.68|111
1692727200000|2023-08-22 18:00:00|11.89|11.69|11.91|11.71|11.94|11.74|11.89|11.69|131
1692727500000|2023-08-22 18:05:00|11.9|11.7|11.85|11.65|11.91|11.71|11.84|11.64|140
1692727800000|2023-08-22 18:10:00|11.86|11.66|11.9|11.7|11.91|11.71|11.83|11.63|103
1692728100000|2023-08-22 18:15:00|11.91|11.71|11.9|11.7|11.91|11.71|11.88|11.68|42
1692728400000|2023-08-22 18:20:00|11.91|11.71|11.91|11.71|11.93|11.73|11.89|11.69|47
1692728700000|2023-08-22 18:25:00|11.92|11.72|11.91|11.71|11.93|11.73|11.91|11.71|18
1692729000000|2023-08-22 18:30:00|11.92|11.72|11.98|11.78|12.01|11.81|11.91|11.71|121
1692729300000|2023-08-22 18:35:00|11.97|11.77|11.97|11.77|11.98|11.78|11.94|11.74|77
1692729600000|2023-08-22 18:40:00|11.96|11.76|11.94|11.74|11.96|11.76|11.93|11.73|25
1692729900000|2023-08-22 18:45:00|11.93|11.73|11.91|11.71|11.94|11.74|11.91|11.71|9
1692730200000|2023-08-22 18:50:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|23
1692730500000|2023-08-22 18:55:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|8
1692730800000|2023-08-22 19:00:00|11.93|11.73|11.96|11.76|11.97|11.77|11.92|11.72|58
1692731100000|2023-08-22 19:05:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|37
1692731400000|2023-08-22 19:10:00|11.98|11.78|11.97|11.77|11.99|11.79|11.95|11.75|70
1692731700000|2023-08-22 19:15:00|11.96|11.76|11.94|11.74|11.97|11.77|11.94|11.74|37
1692732000000|2023-08-22 19:20:00|11.95|11.75|11.92|11.72|11.95|11.75|11.92|11.72|72
1692732300000|2023-08-22 19:25:00|11.91|11.71|11.9|11.7|11.92|11.72|11.9|11.7|26
1692732600000|2023-08-22 19:30:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|111
1692732900000|2023-08-22 19:35:00|11.9|11.7|11.87|11.67|11.9|11.7|11.87|11.67|70
1692733200000|2023-08-22 19:40:00|11.88|11.68|11.9|11.7|11.9|11.7|11.87|11.67|105
1692733500000|2023-08-22 19:45:00|11.89|11.69|11.9|11.7|11.9|11.7|11.88|11.68|60
1692733800000|2023-08-22 19:50:00|11.89|11.69|11.89|11.69|11.89|11.69|11.86|11.66|79
1692734100000|2023-08-22 19:55:00|11.9|11.7|11.9|11.7|11.91|11.71|11.88|11.68|99
1692734400000|2023-08-22 20:00:00|11.91|11.71|11.93|11.73|11.94|11.74|11.9|11.7|127
1692734700000|2023-08-22 20:05:00|11.92|11.72|11.94|11.74|11.96|11.76|11.92|11.72|77
1692735000000|2023-08-22 20:10:00|11.95|11.75|11.96|11.76|11.97|11.77|11.94|11.74|26
1692735300000|2023-08-22 20:15:00|11.97|11.77|12.01|11.81|12.01|11.81|11.97|11.77|57
1692735600000|2023-08-22 20:20:00|12|11.8|12.03|11.83|12.04|11.84|11.99|11.79|174
1692735900000|2023-08-22 20:25:00|12.02|11.82|12.04|11.84|12.04|11.84|12.01|11.81|53
1692736200000|2023-08-22 20:30:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|83
1692736500000|2023-08-22 20:35:00|12.04|11.84|12.03|11.83|12.05|11.85|12.02|11.82|64
1692736800000|2023-08-22 20:40:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|48
1692737100000|2023-08-22 20:45:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|38
1692737400000|2023-08-22 20:50:00|12.04|11.84|12.08|11.88|12.08|11.88|12.04|11.84|51
1692737700000|2023-08-22 20:55:00|12.09|11.89|12.12|11.92|12.12|11.92|12.08|11.88|138
1692738000000|2023-08-22 21:00:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|10
1692738300000|2023-08-22 21:05:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|7
1692738600000|2023-08-22 21:10:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|4
1692738900000|2023-08-22 21:15:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|3
1692739200000|2023-08-22 21:20:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|5
1692739500000|2023-08-22 21:25:00|12.12|11.92|11.99|11.79|12.12|11.92|11.82|11.62|148
1692739800000|2023-08-22 21:30:00|12|11.8|12.01|11.81|12.05|11.85|11.99|11.79|68
1692740100000|2023-08-22 21:35:00|12.02|11.82|11.96|11.76|12.02|11.82|11.95|11.75|59
1692740400000|2023-08-22 21:40:00|11.95|11.75|11.99|11.79|11.99|11.79|11.95|11.75|33
1692740700000|2023-08-22 21:45:00|12|11.8|12.01|11.81|12.02|11.82|11.97|11.77|36
1692741000000|2023-08-22 21:50:00|12|11.8|12.02|11.82|12.03|11.83|12|11.8|7
1692741300000|2023-08-22 21:55:00|12.01|11.81|12|11.8|12.01|11.81|11.97|11.77|34
1692741600000|2023-08-22 22:00:00|12.01|11.81|12|11.8|12.02|11.82|11.97|11.77|94
1692741900000|2023-08-22 22:05:00|12.01|11.81|11.99|11.79|12.02|11.82|11.98|11.78|151
1692742200000|2023-08-22 22:10:00|12|11.8|12.01|11.81|12.04|11.84|11.98|11.78|88
1692742500000|2023-08-22 22:15:00|12.02|11.82|12.03|11.83|12.04|11.84|12.01|11.81|42
1692742800000|2023-08-22 22:20:00|12.02|11.82|12.05|11.85|12.06|11.86|12.02|11.82|60
1692743100000|2023-08-22 22:25:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|19
1692743400000|2023-08-22 22:30:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|42
1692743700000|2023-08-22 22:35:00|12.03|11.83|12.07|11.87|12.07|11.87|12.03|11.83|37
1692744000000|2023-08-22 22:40:00|12.08|11.88|12.1|11.9|12.13|11.93|12.07|11.87|63
1692744300000|2023-08-22 22:45:00|12.11|11.91|12.12|11.92|12.13|11.93|12.09|11.89|48
1692744600000|2023-08-22 22:50:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|43
1692744900000|2023-08-22 22:55:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|66
1692745200000|2023-08-22 23:00:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|49
1692745500000|2023-08-22 23:05:00|12.15|11.95|12.19|11.99|12.2|12|12.14|11.94|83
1692745800000|2023-08-22 23:10:00|12.2|12|12.3|12.1|12.31|12.11|12.19|11.99|105
1692746100000|2023-08-22 23:15:00|12.31|12.11|12.25|12.05|12.31|12.11|12.23|12.03|141
1692746400000|2023-08-22 23:20:00|12.24|12.04|12.2|12|12.25|12.05|12.2|12|141
1692746700000|2023-08-22 23:25:00|12.19|11.99|12.17|11.97|12.2|12|12.16|11.96|231
1692747000000|2023-08-22 23:30:00|12.16|11.96|12.16|11.96|12.19|11.99|12.16|11.96|179
1692747300000|2023-08-22 23:35:00|12.17|11.97|12.2|12|12.2|12|12.16|11.96|118
1692747600000|2023-08-22 23:40:00|12.19|11.99|12.18|11.98|12.22|12.02|12.16|11.96|118
1692747900000|2023-08-22 23:45:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|108
1692748200000|2023-08-22 23:50:00|12.15|11.95|12.18|11.98|12.19|11.99|12.15|11.95|158
1692748500000|2023-08-22 23:55:00|12.19|11.99|12.17|11.97|12.19|11.99|12.16|11.96|143
1692748800000|2023-08-23 00:00:00|12.18|11.98|12.19|11.99|12.2|12|12.14|11.94|132
1692749100000|2023-08-23 00:05:00|12.18|11.98|12.15|11.95|12.19|11.99|12.15|11.95|104
1692749400000|2023-08-23 00:10:00|12.16|11.96|12.15|11.95|12.16|11.96|12.13|11.93|66
1692749700000|2023-08-23 00:15:00|12.16|11.96|12.2|12|12.2|12|12.15|11.95|133
1692750000000|2023-08-23 00:20:00|12.21|12.01|12.22|12.02|12.22|12.02|12.19|11.99|92
1692750300000|2023-08-23 00:25:00|12.23|12.03|12.2|12|12.23|12.03|12.18|11.98|102
1692750600000|2023-08-23 00:30:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|108
1692750900000|2023-08-23 00:35:00|12.17|11.97|12.19|11.99|12.2|12|12.17|11.97|53
1692751200000|2023-08-23 00:40:00|12.18|11.98|12.22|12.02|12.22|12.02|12.18|11.98|59
1692751500000|2023-08-23 00:45:00|12.23|12.03|12.18|11.98|12.23|12.03|12.17|11.97|104
1692751800000|2023-08-23 00:50:00|12.19|11.99|12.19|11.99|12.19|11.99|12.17|11.97|73
1692752100000|2023-08-23 00:55:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|63
1692752400000|2023-08-23 01:00:00|12.21|12.01|12.19|11.99|12.22|12.02|12.18|11.98|99
1692752700000|2023-08-23 01:05:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|75
1692753000000|2023-08-23 01:10:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|99
1692753300000|2023-08-23 01:15:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|41
1692753600000|2023-08-23 01:20:00|12.19|11.99|12.17|11.97|12.19|11.99|12.16|11.96|123
1692753900000|2023-08-23 01:25:00|12.18|11.98|12.18|11.98|12.18|11.98|12.16|11.96|55
1692754200000|2023-08-23 01:30:00|12.19|11.99|12.21|12.01|12.21|12.01|12.18|11.98|55
1692754500000|2023-08-23 01:35:00|12.2|12|12.18|11.98|12.21|12.01|12.18|11.98|71
1692754800000|2023-08-23 01:40:00|12.19|11.99|12.23|12.03|12.23|12.03|12.19|11.99|37
1692755100000|2023-08-23 01:45:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|33
1692755400000|2023-08-23 01:50:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|89
1692755700000|2023-08-23 01:55:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|77
1692756000000|2023-08-23 02:00:00|12.23|12.03|12.25|12.05|12.25|12.05|12.21|12.01|47
1692756300000|2023-08-23 02:05:00|12.26|12.06|12.25|12.05|12.27|12.07|12.24|12.04|46
1692756600000|2023-08-23 02:10:00|12.24|12.04|12.21|12.01|12.25|12.05|12.21|12.01|136
1692756900000|2023-08-23 02:15:00|12.2|12|12.24|12.04|12.24|12.04|12.2|12|51
1692757200000|2023-08-23 02:20:00|12.23|12.03|12.24|12.04|12.25|12.05|12.22|12.02|72
1692757500000|2023-08-23 02:25:00|12.23|12.03|12.25|12.05|12.26|12.06|12.23|12.03|55
1692757800000|2023-08-23 02:30:00|12.26|12.06|12.24|12.04|12.26|12.06|12.23|12.03|83
1692758100000|2023-08-23 02:35:00|12.23|12.03|12.25|12.05|12.26|12.06|12.23|12.03|29
1692758400000|2023-08-23 02:40:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|19
1692758700000|2023-08-23 02:45:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|75
1692759000000|2023-08-23 02:50:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|79
1692759300000|2023-08-23 02:55:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|32
1692759600000|2023-08-23 03:00:00|12.23|12.03|12.24|12.04|12.25|12.05|12.22|12.02|64
1692759900000|2023-08-23 03:05:00|12.23|12.03|12.21|12.01|12.24|12.04|12.21|12.01|111
1692760200000|2023-08-23 03:10:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|114
1692760500000|2023-08-23 03:15:00|12.18|11.98|12.19|11.99|12.21|12.01|12.18|11.98|94
1692760800000|2023-08-23 03:20:00|12.2|12|12.17|11.97|12.2|12|12.17|11.97|134
1692761100000|2023-08-23 03:25:00|12.18|11.98|12.17|11.97|12.19|11.99|12.16|11.96|48
1692761400000|2023-08-23 03:30:00|12.16|11.96|12.16|11.96|12.18|11.98|12.16|11.96|49
1692761700000|2023-08-23 03:35:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|3
1692762000000|2023-08-23 03:40:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|134
1692762300000|2023-08-23 03:45:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|261
1692762600000|2023-08-23 03:50:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|192
1692762900000|2023-08-23 03:55:00|12.15|11.95|12.17|11.97|12.18|11.98|12.15|11.95|93
1692763200000|2023-08-23 04:00:00|12.18|11.98|12.18|11.98|12.19|11.99|12.16|11.96|65
1692763500000|2023-08-23 04:05:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|77
1692764100000|2023-08-23 04:15:00|12.2|12|12.2|12|12.2|12|12.19|11.99|3
1692764400000|2023-08-23 04:20:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|84
1692764700000|2023-08-23 04:25:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|51
1692765000000|2023-08-23 04:30:00|12.22|12.02|12.23|12.03|12.24|12.04|12.21|12.01|90
1692765300000|2023-08-23 04:35:00|12.24|12.04|12.24|12.04|12.24|12.04|12.22|12.02|83
1692765600000|2023-08-23 04:40:00|12.23|12.03|12.23|12.03|12.25|12.05|12.23|12.03|99
1692765900000|2023-08-23 04:45:00|12.24|12.04|12.22|12.02|12.24|12.04|12.2|12|55
1692766200000|2023-08-23 04:50:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|71
1692766500000|2023-08-23 04:55:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|79
1692766800000|2023-08-23 05:00:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|72
1692767100000|2023-08-23 05:05:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|121
1692767400000|2023-08-23 05:10:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|125
1692767700000|2023-08-23 05:15:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|23
1692768000000|2023-08-23 05:20:00|12.16|11.96|12.14|11.94|12.16|11.96|12.13|11.93|59
1692768300000|2023-08-23 05:25:00|12.13|11.93|12.13|11.93|12.15|11.95|12.13|11.93|87
1692768600000|2023-08-23 05:30:00|12.12|11.92|12.1|11.9|12.13|11.93|12.09|11.89|47
1692768900000|2023-08-23 05:35:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|26
1692769200000|2023-08-23 05:40:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|29
1692769500000|2023-08-23 05:45:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|10
1692769800000|2023-08-23 05:50:00|12.12|11.92|12.12|11.92|12.12|11.92|12.1|11.9|51
1692770100000|2023-08-23 05:55:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|32
1692770400000|2023-08-23 06:00:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|30
1692770700000|2023-08-23 06:05:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|35
1692771000000|2023-08-23 06:10:00|12.14|11.94|12.13|11.93|12.15|11.95|12.13|11.93|48
1692771300000|2023-08-23 06:15:00|12.12|11.92|12.12|11.92|12.13|11.93|12.1|11.9|95
1692771600000|2023-08-23 06:20:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|43
1692771900000|2023-08-23 06:25:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|102
1692772200000|2023-08-23 06:30:00|12.1|11.9|12.09|11.89|12.11|11.91|12.08|11.88|80
1692772500000|2023-08-23 06:35:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|49
1692772800000|2023-08-23 06:40:00|12.09|11.89|12.13|11.93|12.13|11.93|12.09|11.89|37
1692773100000|2023-08-23 06:45:00|12.14|11.94|12.18|11.98|12.2|12|12.13|11.93|119
1692773400000|2023-08-23 06:50:00|12.19|11.99|12.16|11.96|12.19|11.99|12.15|11.95|170
1692773700000|2023-08-23 06:55:00|12.17|11.97|12.15|11.95|12.17|11.97|12.14|11.94|149
1692774000000|2023-08-23 07:00:00|12.16|11.96|12.14|11.94|12.16|11.96|12.13|11.93|11
1692774300000|2023-08-23 07:05:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|4
1692774600000|2023-08-23 07:10:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1692774900000|2023-08-23 07:15:00|12.16|11.96|12.21|12.01|12.21|12.01|12.15|11.95|26
1692775200000|2023-08-23 07:20:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|25
1692775500000|2023-08-23 07:25:00|12.23|12.03|12.21|12.01|12.24|12.04|12.19|11.99|119
1692775800000|2023-08-23 07:30:00|12.22|12.02|12.2|12|12.22|12.02|12.19|11.99|91
1692776100000|2023-08-23 07:35:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|194
1692776400000|2023-08-23 07:40:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|106
1692776700000|2023-08-23 07:45:00|12.15|11.95|12.16|11.96|12.18|11.98|12.15|11.95|108
1692777000000|2023-08-23 07:50:00|12.15|11.95|12.18|11.98|12.2|12|12.15|11.95|110
1692777300000|2023-08-23 07:55:00|12.17|11.97|12.17|11.97|12.19|11.99|12.17|11.97|77
1692777600000|2023-08-23 08:00:00|12.18|11.98|12.19|11.99|12.2|12|12.17|11.97|56
1692777900000|2023-08-23 08:05:00|12.18|11.98|12.19|11.99|12.2|12|12.17|11.97|178
1692778200000|2023-08-23 08:10:00|12.2|12|12.22|12.02|12.22|12.02|12.19|11.99|97
1692778500000|2023-08-23 08:15:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|108
1692778800000|2023-08-23 08:20:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|78
1692779100000|2023-08-23 08:25:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|49
1692779400000|2023-08-23 08:30:00|12.22|12.02|12.23|12.03|12.24|12.04|12.21|12.01|28
1692779700000|2023-08-23 08:35:00|12.24|12.04|12.24|12.04|12.26|12.06|12.23|12.03|63
1692780000000|2023-08-23 08:40:00|12.25|12.05|12.23|12.03|12.25|12.05|12.23|12.03|127
1692780300000|2023-08-23 08:45:00|12.24|12.04|12.26|12.06|12.26|12.06|12.23|12.03|103
1692780600000|2023-08-23 08:50:00|12.27|12.07|12.26|12.06|12.29|12.09|12.26|12.06|72
1692780900000|2023-08-23 08:55:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|64
1692781200000|2023-08-23 09:00:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|66
1692781500000|2023-08-23 09:05:00|12.25|12.05|12.23|12.03|12.26|12.06|12.23|12.03|89
1692781800000|2023-08-23 09:10:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|76
1692782100000|2023-08-23 09:15:00|12.26|12.06|12.23|12.03|12.26|12.06|12.23|12.03|134
1692782400000|2023-08-23 09:20:00|12.24|12.04|12.26|12.06|12.26|12.06|12.23|12.03|139
1692782700000|2023-08-23 09:25:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|74
1692783000000|2023-08-23 09:30:00|12.25|12.05|12.23|12.03|12.26|12.06|12.22|12.02|49
1692783300000|2023-08-23 09:35:00|12.24|12.04|12.26|12.06|12.26|12.06|12.23|12.03|115
1692783600000|2023-08-23 09:40:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|45
1692783900000|2023-08-23 09:45:00|12.28|12.08|12.27|12.07|12.29|12.09|12.27|12.07|112
1692784200000|2023-08-23 09:50:00|12.26|12.06|12.28|12.08|12.29|12.09|12.26|12.06|77
1692784500000|2023-08-23 09:55:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|88
1692784800000|2023-08-23 10:00:00|12.29|12.09|12.27|12.07|12.29|12.09|12.26|12.06|141
1692785100000|2023-08-23 10:05:00|12.26|12.06|12.25|12.05|12.26|12.06|12.23|12.03|198
1692785400000|2023-08-23 10:10:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|164
1692785700000|2023-08-23 10:15:00|12.24|12.04|12.24|12.04|12.26|12.06|12.24|12.04|159
1692786000000|2023-08-23 10:20:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|138
1692786300000|2023-08-23 10:25:00|12.23|12.03|12.23|12.03|12.25|12.05|12.23|12.03|165
1692786600000|2023-08-23 10:30:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|10
1692786900000|2023-08-23 10:35:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|73
1692787200000|2023-08-23 10:40:00|12.27|12.07|12.29|12.09|12.29|12.09|12.26|12.06|111
1692787500000|2023-08-23 10:45:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|73
1692787800000|2023-08-23 10:50:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|63
1692788100000|2023-08-23 10:55:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|88
1692788400000|2023-08-23 11:00:00|12.3|12.1|12.27|12.07|12.3|12.1|12.26|12.06|74
1692788700000|2023-08-23 11:05:00|12.26|12.06|12.26|12.06|12.27|12.07|12.24|12.04|69
1692789000000|2023-08-23 11:10:00|12.27|12.07|12.26|12.06|12.28|12.08|12.26|12.06|64
1692789300000|2023-08-23 11:15:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|102
1692789600000|2023-08-23 11:20:00|12.27|12.07|12.27|12.07|12.27|12.07|12.24|12.04|133
1692789900000|2023-08-23 11:25:00|12.26|12.06|12.32|12.12|12.34|12.14|12.26|12.06|174
1692790200000|2023-08-23 11:30:00|12.33|12.13|12.5|12.3|12.54|12.34|12.32|12.12|275
1692790500000|2023-08-23 11:35:00|12.49|12.29|12.45|12.25|12.5|12.3|12.42|12.22|205
1692790800000|2023-08-23 11:40:00|12.44|12.24|12.5|12.3|12.5|12.3|12.44|12.24|193
1692791100000|2023-08-23 11:45:00|12.49|12.29|12.54|12.34|12.59|12.39|12.49|12.29|202
1692791400000|2023-08-23 11:50:00|12.55|12.35|12.55|12.35|12.57|12.37|12.53|12.33|183
1692791700000|2023-08-23 11:55:00|12.56|12.36|12.6|12.4|12.61|12.41|12.55|12.35|134
1692792000000|2023-08-23 12:00:00|12.61|12.41|12.69|12.49|12.72|12.52|12.56|12.36|271
1692792300000|2023-08-23 12:05:00|12.68|12.48|12.63|12.43|12.69|12.49|12.63|12.43|188
1692792600000|2023-08-23 12:10:00|12.62|12.42|12.58|12.38|12.64|12.44|12.58|12.38|81
1692792900000|2023-08-23 12:15:00|12.59|12.39|12.56|12.36|12.6|12.4|12.55|12.35|138
1692793200000|2023-08-23 12:20:00|12.55|12.35|12.48|12.28|12.56|12.36|12.44|12.24|132
1692793500000|2023-08-23 12:25:00|12.49|12.29|12.47|12.27|12.52|12.32|12.46|12.26|95
1692793800000|2023-08-23 12:30:00|12.46|12.26|12.46|12.26|12.5|12.3|12.45|12.25|123
1692794100000|2023-08-23 12:35:00|12.45|12.25|12.46|12.26|12.53|12.33|12.45|12.25|88
1692794400000|2023-08-23 12:40:00|12.45|12.25|12.47|12.27|12.47|12.27|12.43|12.23|105
1692794700000|2023-08-23 12:45:00|12.46|12.26|12.45|12.25|12.47|12.27|12.44|12.24|70
1692795000000|2023-08-23 12:50:00|12.44|12.24|12.41|12.21|12.52|12.32|12.39|12.19|124
1692795300000|2023-08-23 12:55:00|12.4|12.2|12.39|12.19|12.42|12.22|12.38|12.18|52
1692795600000|2023-08-23 13:00:00|12.38|12.18|12.41|12.21|12.42|12.22|12.38|12.18|81
1692795900000|2023-08-23 13:05:00|12.42|12.22|12.38|12.18|12.42|12.22|12.38|12.18|89
1692796200000|2023-08-23 13:10:00|12.37|12.17|12.37|12.17|12.39|12.19|12.36|12.16|111
1692796500000|2023-08-23 13:15:00|12.36|12.16|12.4|12.2|12.4|12.2|12.36|12.16|63
1692796800000|2023-08-23 13:20:00|12.39|12.19|12.44|12.24|12.45|12.25|12.39|12.19|144
1692797100000|2023-08-23 13:25:00|12.43|12.23|12.4|12.2|12.44|12.24|12.4|12.2|130
1692797400000|2023-08-23 13:30:00|12.41|12.21|12.43|12.23|12.44|12.24|12.4|12.2|121
1692797700000|2023-08-23 13:35:00|12.44|12.24|12.41|12.21|12.47|12.27|12.41|12.21|122
1692798000000|2023-08-23 13:40:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|15
1692798300000|2023-08-23 13:45:00|12.43|12.23|12.49|12.29|12.51|12.31|12.43|12.23|89
1692798600000|2023-08-23 13:50:00|12.48|12.28|12.5|12.3|12.52|12.32|12.48|12.28|69
1692798900000|2023-08-23 13:55:00|12.51|12.31|12.53|12.33|12.56|12.36|12.5|12.3|99
1692799200000|2023-08-23 14:00:00|12.52|12.32|12.56|12.36|12.59|12.39|12.51|12.31|171
1692799500000|2023-08-23 14:05:00|12.55|12.35|12.52|12.32|12.56|12.36|12.48|12.28|178
1692799800000|2023-08-23 14:10:00|12.53|12.33|12.49|12.29|12.53|12.33|12.49|12.29|105
1692800100000|2023-08-23 14:15:00|12.48|12.28|12.48|12.28|12.52|12.32|12.48|12.28|77
1692800400000|2023-08-23 14:20:00|12.49|12.29|12.51|12.31|12.52|12.32|12.48|12.28|67
1692800700000|2023-08-23 14:25:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|68
1692801000000|2023-08-23 14:30:00|12.52|12.32|12.52|12.32|12.55|12.35|12.5|12.3|113
1692801300000|2023-08-23 14:35:00|12.51|12.31|12.54|12.34|12.55|12.35|12.51|12.31|78
1692801600000|2023-08-23 14:40:00|12.55|12.35|12.54|12.34|12.55|12.35|12.53|12.33|48
1692801900000|2023-08-23 14:45:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|60
1692802200000|2023-08-23 14:50:00|12.55|12.35|12.55|12.35|12.58|12.38|12.55|12.35|85
1692802500000|2023-08-23 14:55:00|12.56|12.36|12.55|12.35|12.62|12.42|12.52|12.32|133
1692802800000|2023-08-23 15:00:00|12.56|12.36|12.57|12.37|12.58|12.38|12.54|12.34|100
1692803100000|2023-08-23 15:05:00|12.58|12.38|12.54|12.34|12.6|12.4|12.54|12.34|143
1692803400000|2023-08-23 15:10:00|12.55|12.35|12.59|12.39|12.6|12.4|12.54|12.34|127
1692803700000|2023-08-23 15:15:00|12.6|12.4|12.55|12.35|12.6|12.4|12.54|12.34|122
1692804000000|2023-08-23 15:20:00|12.54|12.34|12.58|12.38|12.6|12.4|12.54|12.34|129
1692804300000|2023-08-23 15:25:00|12.59|12.39|12.57|12.37|12.59|12.39|12.55|12.35|151
1692804600000|2023-08-23 15:30:00|12.58|12.38|12.58|12.38|12.6|12.4|12.58|12.38|115
1692804900000|2023-08-23 15:35:00|12.57|12.37|12.59|12.39|12.59|12.39|12.55|12.35|111
1692805200000|2023-08-23 15:40:00|12.58|12.38|12.58|12.38|12.6|12.4|12.57|12.37|103
1692805500000|2023-08-23 15:45:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|54
1692805800000|2023-08-23 15:50:00|12.61|12.41|12.69|12.49|12.7|12.5|12.6|12.4|105
1692806100000|2023-08-23 15:55:00|12.7|12.5|12.68|12.48|12.71|12.51|12.64|12.44|155
1692806400000|2023-08-23 16:00:00|12.67|12.47|12.72|12.52|12.72|12.52|12.67|12.47|198
1692806700000|2023-08-23 16:05:00|12.71|12.51|12.65|12.45|12.73|12.53|12.65|12.45|69
1692807000000|2023-08-23 16:10:00|12.66|12.46|12.67|12.47|12.69|12.49|12.65|12.45|34
1692807300000|2023-08-23 16:15:00|12.68|12.48|12.72|12.52|12.76|12.56|12.67|12.47|123
1692807600000|2023-08-23 16:20:00|12.73|12.53|12.76|12.56|12.78|12.58|12.72|12.52|136
1692807900000|2023-08-23 16:25:00|12.77|12.57|12.72|12.52|12.77|12.57|12.7|12.5|136
1692808200000|2023-08-23 16:30:00|12.73|12.53|12.7|12.5|12.75|12.55|12.69|12.49|86
1692808500000|2023-08-23 16:35:00|12.71|12.51|12.74|12.54|12.74|12.54|12.7|12.5|66
1692808800000|2023-08-23 16:40:00|12.73|12.53|12.7|12.5|12.74|12.54|12.69|12.49|24
1692809100000|2023-08-23 16:45:00|12.71|12.51|12.75|12.55|12.75|12.55|12.7|12.5|73
1692809400000|2023-08-23 16:50:00|12.74|12.54|12.75|12.55|12.78|12.58|12.73|12.53|108
1692809700000|2023-08-23 16:55:00|12.76|12.56|12.77|12.57|12.77|12.57|12.74|12.54|80
1692810000000|2023-08-23 17:00:00|12.78|12.58|12.72|12.52|12.79|12.59|12.7|12.5|131
1692810300000|2023-08-23 17:05:00|12.71|12.51|12.76|12.56|12.78|12.58|12.7|12.5|74
1692810600000|2023-08-23 17:10:00|12.77|12.57|12.79|12.59|12.86|12.66|12.76|12.56|121
1692810900000|2023-08-23 17:15:00|12.8|12.6|12.81|12.61|12.83|12.63|12.79|12.59|114
1692811200000|2023-08-23 17:20:00|12.82|12.62|12.85|12.65|12.85|12.65|12.8|12.6|34
1692811500000|2023-08-23 17:25:00|12.84|12.64|12.85|12.65|12.87|12.67|12.82|12.62|86
1692811800000|2023-08-23 17:30:00|12.84|12.64|12.87|12.67|12.94|12.74|12.84|12.64|128
1692812100000|2023-08-23 17:35:00|12.88|12.68|12.88|12.68|12.91|12.71|12.87|12.67|75
1692812400000|2023-08-23 17:40:00|12.89|12.69|12.86|12.66|12.9|12.7|12.86|12.66|98
1692812700000|2023-08-23 17:45:00|12.85|12.65|12.83|12.63|12.86|12.66|12.82|12.62|117
1692813000000|2023-08-23 17:50:00|12.84|12.64|12.83|12.63|12.86|12.66|12.82|12.62|108
1692813300000|2023-08-23 17:55:00|12.82|12.62|12.82|12.62|12.83|12.63|12.8|12.6|77
1692813600000|2023-08-23 18:00:00|12.81|12.61|12.76|12.56|12.83|12.63|12.75|12.55|106
1692813900000|2023-08-23 18:05:00|12.77|12.57|12.79|12.59|12.81|12.61|12.76|12.56|31
1692814200000|2023-08-23 18:10:00|12.8|12.6|12.79|12.59|12.82|12.62|12.78|12.58|96
1692814500000|2023-08-23 18:15:00|12.78|12.58|12.8|12.6|12.84|12.64|12.77|12.57|117
1692814800000|2023-08-23 18:20:00|12.79|12.59|12.77|12.57|12.81|12.61|12.77|12.57|125
1692815100000|2023-08-23 18:25:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|97
1692815400000|2023-08-23 18:30:00|12.77|12.57|12.74|12.54|12.77|12.57|12.73|12.53|104
1692815700000|2023-08-23 18:35:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|32
1692816000000|2023-08-23 18:40:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|57
1692816300000|2023-08-23 18:45:00|12.76|12.56|12.8|12.6|12.8|12.6|12.75|12.55|133
1692816600000|2023-08-23 18:50:00|12.79|12.59|12.79|12.59|12.8|12.6|12.77|12.57|122
1692816900000|2023-08-23 18:55:00|12.8|12.6|12.8|12.6|12.83|12.63|12.79|12.59|77
1692817200000|2023-08-23 19:00:00|12.81|12.61|12.82|12.62|12.82|12.62|12.8|12.6|78
1692817500000|2023-08-23 19:05:00|12.81|12.61|12.84|12.64|12.84|12.64|12.81|12.61|56
1692817800000|2023-08-23 19:10:00|12.83|12.63|12.84|12.64|12.85|12.65|12.83|12.63|54
1692818100000|2023-08-23 19:15:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|87
1692818400000|2023-08-23 19:20:00|12.84|12.64|12.9|12.7|12.9|12.7|12.84|12.64|63
1692818700000|2023-08-23 19:25:00|12.91|12.71|12.88|12.68|12.92|12.72|12.88|12.68|180
1692819000000|2023-08-23 19:30:00|12.87|12.67|12.9|12.7|12.94|12.74|12.87|12.67|134
1692819300000|2023-08-23 19:35:00|12.89|12.69|12.84|12.64|12.95|12.75|12.83|12.63|101
1692819600000|2023-08-23 19:40:00|12.85|12.65|12.88|12.68|12.91|12.71|12.85|12.65|152
1692819900000|2023-08-23 19:45:00|12.87|12.67|12.92|12.72|12.95|12.75|12.87|12.67|148
1692820200000|2023-08-23 19:50:00|12.91|12.71|12.9|12.7|12.92|12.72|12.87|12.67|134
1692820500000|2023-08-23 19:55:00|12.89|12.69|12.86|12.66|12.9|12.7|12.85|12.65|100
1692820800000|2023-08-23 20:00:00|12.87|12.67|12.88|12.68|12.88|12.68|12.85|12.65|90
1692821100000|2023-08-23 20:05:00|12.89|12.69|12.9|12.7|12.92|12.72|12.89|12.69|34
1692821400000|2023-08-23 20:10:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|69
1692821700000|2023-08-23 20:15:00|12.92|12.72|12.9|12.7|12.92|12.72|12.88|12.68|55
1692822000000|2023-08-23 20:20:00|12.89|12.69|12.93|12.73|12.95|12.75|12.88|12.68|139
1692822300000|2023-08-23 20:25:00|12.94|12.74|12.98|12.78|12.99|12.79|12.93|12.73|133
1692822600000|2023-08-23 20:30:00|12.97|12.77|12.98|12.78|12.98|12.78|12.95|12.75|52
1692822900000|2023-08-23 20:35:00|12.97|12.77|12.96|12.76|12.98|12.78|12.95|12.75|48
1692823200000|2023-08-23 20:40:00|12.97|12.77|13|12.8|13.01|12.81|12.96|12.76|86
1692823500000|2023-08-23 20:45:00|12.99|12.79|12.98|12.78|13|12.8|12.97|12.77|124
1692823800000|2023-08-23 20:50:00|12.97|12.77|12.96|12.76|13|12.8|12.94|12.74|118
1692824100000|2023-08-23 20:55:00|12.95|12.75|12.92|12.72|12.96|12.76|12.92|12.72|62
1692824400000|2023-08-23 21:00:00|12.91|12.71|12.88|12.68|12.91|12.71|12.86|12.66|24
1692824700000|2023-08-23 21:05:00|12.89|12.69|12.88|12.68|12.9|12.7|12.88|12.68|28
1692825000000|2023-08-23 21:10:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|11
1692825300000|2023-08-23 21:15:00|12.88|12.68|12.88|12.68|12.89|12.69|12.88|12.68|7
1692825600000|2023-08-23 21:20:00|12.89|12.69|12.87|12.67|12.89|12.69|12.87|12.67|3
1692825900000|2023-08-23 21:25:00|12.86|12.66|12.86|12.66|12.86|12.66|12.86|12.66|1
1692826200000|2023-08-23 21:30:00|12.85|12.65|12.83|12.63|12.86|12.66|12.82|12.62|37
1692826500000|2023-08-23 21:35:00|12.82|12.62|12.81|12.61|12.84|12.64|12.8|12.6|12
1692826800000|2023-08-23 21:40:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|8
1692827100000|2023-08-23 21:45:00|12.82|12.62|12.77|12.57|12.82|12.62|12.73|12.53|32
1692827400000|2023-08-23 21:50:00|12.78|12.58|12.69|12.49|12.78|12.58|12.68|12.48|38
1692827700000|2023-08-23 21:55:00|12.7|12.5|12.76|12.56|12.76|12.56|12.7|12.5|51
1692828000000|2023-08-23 22:00:00|12.77|12.57|12.79|12.59|12.82|12.62|12.76|12.56|75
1692828300000|2023-08-23 22:05:00|12.78|12.58|12.83|12.63|12.88|12.68|12.78|12.58|44
1692828600000|2023-08-23 22:10:00|12.84|12.64|12.83|12.63|12.84|12.64|12.81|12.61|20
1692828900000|2023-08-23 22:15:00|12.82|12.62|12.83|12.63|12.83|12.63|12.81|12.61|36
1692829200000|2023-08-23 22:20:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|20
1692829500000|2023-08-23 22:25:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|25
1692829800000|2023-08-23 22:30:00|12.83|12.63|12.83|12.63|12.84|12.64|12.83|12.63|21
1692830100000|2023-08-23 22:35:00|12.84|12.64|12.87|12.67|12.87|12.67|12.83|12.63|68
1692830400000|2023-08-23 22:40:00|12.86|12.66|12.86|12.66|12.88|12.68|12.85|12.65|51
1692830700000|2023-08-23 22:45:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|17
1692831000000|2023-08-23 22:50:00|12.86|12.66|12.84|12.64|12.86|12.66|12.83|12.63|53
1692831300000|2023-08-23 22:55:00|12.85|12.65|12.86|12.66|12.86|12.66|12.84|12.64|24
1692831600000|2023-08-23 23:00:00|12.85|12.65|12.87|12.67|12.87|12.67|12.84|12.64|55
1692831900000|2023-08-23 23:05:00|12.86|12.66|12.88|12.68|12.9|12.7|12.86|12.66|35
1692832200000|2023-08-23 23:10:00|12.89|12.69|12.9|12.7|12.91|12.71|12.89|12.69|40
1692832500000|2023-08-23 23:15:00|12.89|12.69|12.91|12.71|12.93|12.73|12.88|12.68|65
1692832800000|2023-08-23 23:20:00|12.9|12.7|12.9|12.7|12.91|12.71|12.9|12.7|29
1692833100000|2023-08-23 23:25:00|12.91|12.71|12.88|12.68|12.91|12.71|12.88|12.68|40
1692833400000|2023-08-23 23:30:00|12.87|12.67|12.89|12.69|12.89|12.69|12.87|12.67|19
1692833700000|2023-08-23 23:35:00|12.88|12.68|12.87|12.67|12.89|12.69|12.87|12.67|34
1692834000000|2023-08-23 23:40:00|12.86|12.66|12.85|12.65|12.87|12.67|12.85|12.65|78
1692834300000|2023-08-23 23:45:00|12.86|12.66|12.86|12.66|12.86|12.66|12.84|12.64|33
1692834600000|2023-08-23 23:50:00|12.85|12.65|12.83|12.63|12.86|12.66|12.82|12.62|15
1692834900000|2023-08-23 23:55:00|12.84|12.64|12.85|12.65|12.85|12.65|12.83|12.63|16
1692835200000|2023-08-24 00:00:00|12.86|12.66|12.89|12.69|12.89|12.69|12.86|12.66|68
1692835500000|2023-08-24 00:05:00|12.9|12.7|12.9|12.7|12.9|12.7|12.88|12.68|39
1692835800000|2023-08-24 00:10:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|16
1692836100000|2023-08-24 00:15:00|12.89|12.69|12.9|12.7|12.92|12.72|12.88|12.68|18
1692836400000|2023-08-24 00:20:00|12.91|12.71|12.92|12.72|12.92|12.72|12.9|12.7|36
1692836700000|2023-08-24 00:25:00|12.91|12.71|12.88|12.68|12.92|12.72|12.88|12.68|14
1692837000000|2023-08-24 00:30:00|12.87|12.67|12.89|12.69|12.89|12.69|12.87|12.67|59
1692837300000|2023-08-24 00:35:00|12.88|12.68|12.93|12.73|12.94|12.74|12.88|12.68|124
1692837600000|2023-08-24 00:40:00|12.92|12.72|12.93|12.73|12.94|12.74|12.92|12.72|68
1692837900000|2023-08-24 00:45:00|12.94|12.74|12.91|12.71|12.94|12.74|12.88|12.68|34
1692838200000|2023-08-24 00:50:00|12.9|12.7|12.92|12.72|12.92|12.72|12.89|12.69|43
1692838500000|2023-08-24 00:55:00|12.91|12.71|12.94|12.74|12.94|12.74|12.91|12.71|58
1692838800000|2023-08-24 01:00:00|12.93|12.73|12.97|12.77|12.97|12.77|12.93|12.73|35
1692839100000|2023-08-24 01:05:00|12.96|12.76|12.93|12.73|12.99|12.79|12.93|12.73|81
1692839400000|2023-08-24 01:10:00|12.92|12.72|12.94|12.74|12.96|12.76|12.92|12.72|77
1692839700000|2023-08-24 01:15:00|12.93|12.73|12.93|12.73|12.96|12.76|12.92|12.72|81
1692840000000|2023-08-24 01:20:00|12.92|12.72|12.9|12.7|12.93|12.73|12.89|12.69|81
1692840300000|2023-08-24 01:25:00|12.91|12.71|12.92|12.72|12.93|12.73|12.9|12.7|34
1692840600000|2023-08-24 01:30:00|12.93|12.73|12.9|12.7|12.93|12.73|12.89|12.69|58
1692840900000|2023-08-24 01:35:00|12.89|12.69|12.93|12.73|12.93|12.73|12.89|12.69|77
1692841200000|2023-08-24 01:40:00|12.92|12.72|12.89|12.69|12.93|12.73|12.88|12.68|134
1692841500000|2023-08-24 01:45:00|12.9|12.7|12.89|12.69|12.91|12.71|12.87|12.67|42
1692841800000|2023-08-24 01:50:00|12.9|12.7|12.9|12.7|12.91|12.71|12.88|12.68|33
1692842100000|2023-08-24 01:55:00|12.91|12.71|12.87|12.67|12.91|12.71|12.87|12.67|89
1692842400000|2023-08-24 02:00:00|12.88|12.68|12.88|12.68|12.9|12.7|12.87|12.67|79
1692842700000|2023-08-24 02:05:00|12.87|12.67|12.89|12.69|12.9|12.7|12.87|12.67|37
1692843000000|2023-08-24 02:10:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|33
1692843300000|2023-08-24 02:15:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|30
1692843600000|2023-08-24 02:20:00|12.89|12.69|12.9|12.7|12.9|12.7|12.89|12.69|28
1692843900000|2023-08-24 02:25:00|12.89|12.69|12.93|12.73|12.94|12.74|12.88|12.68|53
1692844200000|2023-08-24 02:30:00|12.94|12.74|12.94|12.74|12.95|12.75|12.93|12.73|97
1692844500000|2023-08-24 02:35:00|12.95|12.75|12.93|12.73|12.96|12.76|12.93|12.73|85
1692844800000|2023-08-24 02:40:00|12.94|12.74|12.94|12.74|12.95|12.75|12.93|12.73|87
1692845100000|2023-08-24 02:45:00|12.95|12.75|12.94|12.74|12.95|12.75|12.93|12.73|122
1692845400000|2023-08-24 02:50:00|12.93|12.73|12.93|12.73|12.94|12.74|12.93|12.73|61
1692845700000|2023-08-24 02:55:00|12.92|12.72|12.93|12.73|12.94|12.74|12.9|12.7|52
1692846000000|2023-08-24 03:00:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|68
1692846300000|2023-08-24 03:05:00|12.94|12.74|12.95|12.75|12.95|12.75|12.93|12.73|10
1692846600000|2023-08-24 03:10:00|12.94|12.74|12.95|12.75|12.95|12.75|12.94|12.74|34
1692846900000|2023-08-24 03:15:00|12.94|12.74|12.95|12.75|12.95|12.75|12.93|12.73|54
1692847200000|2023-08-24 03:20:00|12.94|12.74|12.94|12.74|12.95|12.75|12.93|12.73|47
1692847500000|2023-08-24 03:25:00|12.93|12.73|12.95|12.75|12.96|12.76|12.93|12.73|59
1692847800000|2023-08-24 03:30:00|12.94|12.74|12.94|12.74|12.95|12.75|12.94|12.74|29
1692848100000|2023-08-24 03:35:00|12.95|12.75|12.94|12.74|12.95|12.75|12.93|12.73|36
1692848400000|2023-08-24 03:40:00|12.95|12.75|12.94|12.74|12.95|12.75|12.92|12.72|28
1692848700000|2023-08-24 03:45:00|12.93|12.73|12.95|12.75|12.95|12.75|12.93|12.73|3
1692849000000|2023-08-24 03:50:00|12.96|12.76|12.93|12.73|12.96|12.76|12.93|12.73|12
1692849300000|2023-08-24 03:55:00|12.94|12.74|12.92|12.72|12.94|12.74|12.9|12.7|37
1692849600000|2023-08-24 04:00:00|12.91|12.71|12.91|12.71|12.92|12.72|12.91|12.71|43
1692849900000|2023-08-24 04:05:00|12.92|12.72|12.87|12.67|12.92|12.72|12.87|12.67|38
1692850200000|2023-08-24 04:10:00|12.86|12.66|12.88|12.68|12.89|12.69|12.86|12.66|39
1692850500000|2023-08-24 04:15:00|12.87|12.67|12.86|12.66|12.89|12.69|12.85|12.65|54
1692850800000|2023-08-24 04:20:00|12.85|12.65|12.84|12.64|12.86|12.66|12.84|12.64|34
1692851100000|2023-08-24 04:25:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|46
1692851400000|2023-08-24 04:30:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|79
1692851700000|2023-08-24 04:35:00|12.84|12.64|12.86|12.66|12.87|12.67|12.84|12.64|61
1692852000000|2023-08-24 04:40:00|12.87|12.67|12.88|12.68|12.91|12.71|12.86|12.66|110
1692852300000|2023-08-24 04:45:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|92
1692852600000|2023-08-24 04:50:00|12.89|12.69|12.9|12.7|12.91|12.71|12.88|12.68|74
1692852900000|2023-08-24 04:55:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|7
1692853200000|2023-08-24 05:00:00|12.92|12.72|12.93|12.73|12.93|12.73|12.9|12.7|46
1692853500000|2023-08-24 05:05:00|12.92|12.72|12.93|12.73|12.93|12.73|12.92|12.72|10
1692853800000|2023-08-24 05:10:00|12.92|12.72|12.92|12.72|12.93|12.73|12.92|12.72|5
1692854100000|2023-08-24 05:15:00|12.91|12.71|12.9|12.7|12.91|12.71|12.9|12.7|6
1692854400000|2023-08-24 05:20:00|12.91|12.71|12.88|12.68|12.91|12.71|12.87|12.67|64
1692854700000|2023-08-24 05:25:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|33
1692855000000|2023-08-24 05:30:00|12.86|12.66|12.85|12.65|12.87|12.67|12.85|12.65|74
1692855300000|2023-08-24 05:35:00|12.86|12.66|12.85|12.65|12.86|12.66|12.84|12.64|58
1692855600000|2023-08-24 05:40:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|62
1692855900000|2023-08-24 05:45:00|12.86|12.66|12.85|12.65|12.86|12.66|12.84|12.64|30
1692856200000|2023-08-24 05:50:00|12.86|12.66|12.87|12.67|12.87|12.67|12.85|12.65|6
1692856500000|2023-08-24 05:55:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|36
1692856800000|2023-08-24 06:00:00|12.86|12.66|12.86|12.66|12.87|12.67|12.83|12.63|57
1692857100000|2023-08-24 06:05:00|12.85|12.65|12.84|12.64|12.86|12.66|12.83|12.63|18
1692857400000|2023-08-24 06:10:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|38
1692857700000|2023-08-24 06:15:00|12.85|12.65|12.81|12.61|12.85|12.65|12.81|12.61|65
1692858000000|2023-08-24 06:20:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|46
1692858300000|2023-08-24 06:25:00|12.82|12.62|12.8|12.6|12.84|12.64|12.8|12.6|53
1692858600000|2023-08-24 06:30:00|12.81|12.61|12.8|12.6|12.81|12.61|12.79|12.59|102
1692858900000|2023-08-24 06:35:00|12.79|12.59|12.83|12.63|12.84|12.64|12.79|12.59|25
1692859200000|2023-08-24 06:40:00|12.84|12.64|12.82|12.62|12.85|12.65|12.81|12.61|35
1692859500000|2023-08-24 06:45:00|12.83|12.63|12.82|12.62|12.85|12.65|12.82|12.62|74
1692859800000|2023-08-24 06:50:00|12.81|12.61|12.8|12.6|12.82|12.62|12.79|12.59|42
1692860100000|2023-08-24 06:55:00|12.79|12.59|12.78|12.58|12.8|12.6|12.78|12.58|26
1692860400000|2023-08-24 07:00:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|82
1692860700000|2023-08-24 07:05:00|12.77|12.57|12.77|12.57|12.79|12.59|12.77|12.57|75
1692861000000|2023-08-24 07:10:00|12.78|12.58|12.77|12.57|12.79|12.59|12.75|12.55|44
1692861300000|2023-08-24 07:15:00|12.78|12.58|12.77|12.57|12.78|12.58|12.75|12.55|74
1692861600000|2023-08-24 07:20:00|12.78|12.58|12.77|12.57|12.78|12.58|12.77|12.57|34
1692861900000|2023-08-24 07:25:00|12.78|12.58|12.78|12.58|12.78|12.58|12.76|12.56|27
1692862200000|2023-08-24 07:30:00|12.77|12.57|12.8|12.6|12.8|12.6|12.77|12.57|26
1692862500000|2023-08-24 07:35:00|12.81|12.61|12.81|12.61|12.81|12.61|12.78|12.58|95
1692862800000|2023-08-24 07:40:00|12.8|12.6|12.8|12.6|12.81|12.61|12.78|12.58|51
1692863100000|2023-08-24 07:45:00|12.81|12.61|12.85|12.65|12.85|12.65|12.8|12.6|175
1692863400000|2023-08-24 07:50:00|12.84|12.64|12.92|12.72|12.92|12.72|12.84|12.64|115
1692863700000|2023-08-24 07:55:00|12.91|12.71|12.92|12.72|12.93|12.73|12.9|12.7|102
1692864000000|2023-08-24 08:00:00|12.91|12.71|12.89|12.69|12.92|12.72|12.88|12.68|45
1692864300000|2023-08-24 08:05:00|12.9|12.7|12.89|12.69|12.91|12.71|12.88|12.68|66
1692864600000|2023-08-24 08:10:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|47
1692864900000|2023-08-24 08:15:00|12.87|12.67|12.86|12.66|12.88|12.68|12.86|12.66|28
1692865200000|2023-08-24 08:20:00|12.87|12.67|12.87|12.67|12.88|12.68|12.85|12.65|23
1692865500000|2023-08-24 08:25:00|12.86|12.66|12.83|12.63|12.87|12.67|12.83|12.63|48
1692865800000|2023-08-24 08:30:00|12.82|12.62|12.81|12.61|12.82|12.62|12.79|12.59|32
1692866100000|2023-08-24 08:35:00|12.82|12.62|12.79|12.59|12.82|12.62|12.79|12.59|6
1692866400000|2023-08-24 08:40:00|12.8|12.6|12.79|12.59|12.8|12.6|12.78|12.58|22
1692866700000|2023-08-24 08:45:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|21
1692867000000|2023-08-24 08:50:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|9
1692867300000|2023-08-24 08:55:00|12.78|12.58|12.82|12.62|12.82|12.62|12.78|12.58|77
1692867600000|2023-08-24 09:00:00|12.81|12.61|12.85|12.65|12.85|12.65|12.8|12.6|105
1692867900000|2023-08-24 09:05:00|12.84|12.64|12.83|12.63|12.85|12.65|12.81|12.61|122
1692868200000|2023-08-24 09:10:00|12.82|12.62|12.82|12.62|12.82|12.62|12.81|12.61|53
1692868500000|2023-08-24 09:15:00|12.81|12.61|12.8|12.6|12.82|12.62|12.78|12.58|128
1692868800000|2023-08-24 09:20:00|12.81|12.61|12.78|12.58|12.81|12.61|12.78|12.58|66
1692869100000|2023-08-24 09:25:00|12.77|12.57|12.78|12.58|12.78|12.58|12.76|12.56|46
1692869400000|2023-08-24 09:30:00|12.77|12.57|12.76|12.56|12.79|12.59|12.75|12.55|94
1692869700000|2023-08-24 09:35:00|12.77|12.57|12.72|12.52|12.77|12.57|12.72|12.52|86
1692870000000|2023-08-24 09:40:00|12.73|12.53|12.72|12.52|12.73|12.53|12.71|12.51|20
1692870300000|2023-08-24 09:45:00|12.73|12.53|12.72|12.52|12.74|12.54|12.71|12.51|62
1692870600000|2023-08-24 09:50:00|12.71|12.51|12.73|12.53|12.74|12.54|12.71|12.51|67
1692870900000|2023-08-24 09:55:00|12.72|12.52|12.72|12.52|12.74|12.54|12.72|12.52|55
1692871200000|2023-08-24 10:00:00|12.73|12.53|12.72|12.52|12.73|12.53|12.71|12.51|40
1692871500000|2023-08-24 10:05:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|29
1692871800000|2023-08-24 10:10:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|46
1692872100000|2023-08-24 10:15:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|43
1692872400000|2023-08-24 10:20:00|12.73|12.53|12.75|12.55|12.75|12.55|12.72|12.52|17
1692872700000|2023-08-24 10:25:00|12.74|12.54|12.74|12.54|12.75|12.55|12.74|12.54|13
1692873000000|2023-08-24 10:30:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|36
1692873300000|2023-08-24 10:35:00|12.73|12.53|12.74|12.54|12.74|12.54|12.73|12.53|36
1692873600000|2023-08-24 10:40:00|12.75|12.55|12.76|12.56|12.76|12.56|12.75|12.55|22
1692873900000|2023-08-24 10:45:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|32
1692874200000|2023-08-24 10:50:00|12.75|12.55|12.76|12.56|12.76|12.56|12.75|12.55|10
1692874500000|2023-08-24 10:55:00|12.75|12.55|12.76|12.56|12.76|12.56|12.75|12.55|14
1692874800000|2023-08-24 11:00:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|40
1692875100000|2023-08-24 11:05:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|61
1692875400000|2023-08-24 11:10:00|12.74|12.54|12.79|12.59|12.79|12.59|12.74|12.54|20
1692875700000|2023-08-24 11:15:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|11
1692876000000|2023-08-24 11:20:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|7
1692876300000|2023-08-24 11:25:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|56
1692876600000|2023-08-24 11:30:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|21
1692876900000|2023-08-24 11:35:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|31
1692877200000|2023-08-24 11:40:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|35
1692877500000|2023-08-24 11:45:00|12.75|12.55|12.74|12.54|12.76|12.56|12.73|12.53|24
1692877800000|2023-08-24 11:50:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|32
1692878100000|2023-08-24 11:55:00|12.73|12.53|12.72|12.52|12.73|12.53|12.72|12.52|46
1692878400000|2023-08-24 12:00:00|12.73|12.53|12.68|12.48|12.73|12.53|12.68|12.48|46
1692878700000|2023-08-24 12:05:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|98
1692879000000|2023-08-24 12:10:00|12.67|12.47|12.68|12.48|12.69|12.49|12.66|12.46|60
1692879300000|2023-08-24 12:15:00|12.67|12.47|12.66|12.46|12.7|12.5|12.66|12.46|58
1692879600000|2023-08-24 12:20:00|12.67|12.47|12.7|12.5|12.7|12.5|12.66|12.46|42
1692879900000|2023-08-24 12:25:00|12.69|12.49|12.7|12.5|12.7|12.5|12.69|12.49|24
1692880200000|2023-08-24 12:30:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|75
1692880500000|2023-08-24 12:35:00|12.68|12.48|12.68|12.48|12.69|12.49|12.66|12.46|47
1692880800000|2023-08-24 12:40:00|12.67|12.47|12.67|12.47|12.68|12.48|12.67|12.47|13
1692881100000|2023-08-24 12:45:00|12.68|12.48|12.66|12.46|12.68|12.48|12.65|12.45|19
1692881400000|2023-08-24 12:50:00|12.67|12.47|12.65|12.45|12.68|12.48|12.65|12.45|45
1692881700000|2023-08-24 12:55:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|40
1692882000000|2023-08-24 13:00:00|12.66|12.46|12.64|12.44|12.66|12.46|12.64|12.44|21
1692882300000|2023-08-24 13:05:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|51
1692882600000|2023-08-24 13:10:00|12.64|12.44|12.66|12.46|12.67|12.47|12.62|12.42|51
1692882900000|2023-08-24 13:15:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|25
1692883200000|2023-08-24 13:20:00|12.66|12.46|12.67|12.47|12.67|12.47|12.64|12.44|34
1692883500000|2023-08-24 13:25:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|28
1692883800000|2023-08-24 13:30:00|12.66|12.46|12.62|12.42|12.67|12.47|12.62|12.42|89
1692884100000|2023-08-24 13:35:00|12.63|12.43|12.62|12.42|12.64|12.44|12.61|12.41|48
1692884400000|2023-08-24 13:40:00|12.61|12.41|12.62|12.42|12.63|12.43|12.59|12.39|92
1692884700000|2023-08-24 13:45:00|12.63|12.43|12.6|12.4|12.63|12.43|12.59|12.39|70
1692885000000|2023-08-24 13:50:00|12.61|12.41|12.66|12.46|12.66|12.46|12.6|12.4|58
1692885300000|2023-08-24 13:55:00|12.65|12.45|12.67|12.47|12.67|12.47|12.65|12.45|35
1692885600000|2023-08-24 14:00:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|82
1692885900000|2023-08-24 14:05:00|12.68|12.48|12.66|12.46|12.68|12.48|12.64|12.44|65
1692886200000|2023-08-24 14:10:00|12.65|12.45|12.67|12.47|12.67|12.47|12.63|12.43|89
1692886500000|2023-08-24 14:15:00|12.66|12.46|12.66|12.46|12.67|12.47|12.64|12.44|101
1692886800000|2023-08-24 14:20:00|12.65|12.45|12.64|12.44|12.67|12.47|12.63|12.43|48
1692887100000|2023-08-24 14:25:00|12.65|12.45|12.63|12.43|12.65|12.45|12.62|12.42|141
1692887400000|2023-08-24 14:30:00|12.62|12.42|12.58|12.38|12.62|12.42|12.57|12.37|161
1692887700000|2023-08-24 14:35:00|12.57|12.37|12.56|12.36|12.58|12.38|12.53|12.33|145
1692888000000|2023-08-24 14:40:00|12.55|12.35|12.53|12.33|12.57|12.37|12.51|12.31|159
1692888300000|2023-08-24 14:45:00|12.54|12.34|12.55|12.35|12.57|12.37|12.52|12.32|144
1692888600000|2023-08-24 14:50:00|12.54|12.34|12.57|12.37|12.57|12.37|12.53|12.33|76
1692888900000|2023-08-24 14:55:00|12.56|12.36|12.55|12.35|12.58|12.38|12.54|12.34|104
1692889200000|2023-08-24 15:00:00|12.54|12.34|12.51|12.31|12.55|12.35|12.5|12.3|92
1692889500000|2023-08-24 15:05:00|12.5|12.3|12.49|12.29|12.51|12.31|12.47|12.27|152
1692889800000|2023-08-24 15:10:00|12.48|12.28|12.47|12.27|12.49|12.29|12.46|12.26|148
1692890100000|2023-08-24 15:15:00|12.48|12.28|12.49|12.29|12.5|12.3|12.45|12.25|54
1692890400000|2023-08-24 15:20:00|12.48|12.28|12.46|12.26|12.49|12.29|12.46|12.26|139
1692890700000|2023-08-24 15:25:00|12.47|12.27|12.44|12.24|12.47|12.27|12.42|12.22|218
1692891000000|2023-08-24 15:30:00|12.45|12.25|12.43|12.23|12.45|12.25|12.41|12.21|161
1692891300000|2023-08-24 15:35:00|12.42|12.22|12.43|12.23|12.43|12.23|12.4|12.2|68
1692891600000|2023-08-24 15:40:00|12.42|12.22|12.43|12.23|12.45|12.25|12.42|12.22|86
1692891900000|2023-08-24 15:45:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|97
1692892200000|2023-08-24 15:50:00|12.43|12.23|12.41|12.21|12.44|12.24|12.4|12.2|83
1692892500000|2023-08-24 15:55:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|45
1692892800000|2023-08-24 16:00:00|12.39|12.19|12.42|12.22|12.44|12.24|12.39|12.19|110
1692893100000|2023-08-24 16:05:00|12.41|12.21|12.41|12.21|12.42|12.22|12.39|12.19|75
1692893400000|2023-08-24 16:10:00|12.4|12.2|12.42|12.22|12.44|12.24|12.4|12.2|75
1692893700000|2023-08-24 16:15:00|12.41|12.21|12.44|12.24|12.44|12.24|12.41|12.21|60
1692894000000|2023-08-24 16:20:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|31
1692894300000|2023-08-24 16:25:00|12.4|12.2|12.43|12.23|12.43|12.23|12.4|12.2|54
1692894600000|2023-08-24 16:30:00|12.42|12.22|12.4|12.2|12.43|12.23|12.39|12.19|81
1692894900000|2023-08-24 16:35:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|70
1692895200000|2023-08-24 16:40:00|12.39|12.19|12.43|12.23|12.44|12.24|12.39|12.19|97
1692895500000|2023-08-24 16:45:00|12.42|12.22|12.47|12.27|12.47|12.27|12.4|12.2|66
1692895800000|2023-08-24 16:50:00|12.48|12.28|12.46|12.26|12.48|12.28|12.43|12.23|159
1692896100000|2023-08-24 16:55:00|12.45|12.25|12.45|12.25|12.46|12.26|12.43|12.23|107
1692896400000|2023-08-24 17:00:00|12.46|12.26|12.44|12.24|12.47|12.27|12.44|12.24|173
1692896700000|2023-08-24 17:05:00|12.43|12.23|12.42|12.22|12.44|12.24|12.4|12.2|154
1692897000000|2023-08-24 17:10:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|126
1692897300000|2023-08-24 17:15:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|98
1692897600000|2023-08-24 17:20:00|12.37|12.17|12.38|12.18|12.39|12.19|12.36|12.16|74
1692897900000|2023-08-24 17:25:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|65
1692898200000|2023-08-24 17:30:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|26
1692898500000|2023-08-24 17:35:00|12.36|12.16|12.37|12.17|12.38|12.18|12.31|12.11|144
1692898800000|2023-08-24 17:40:00|12.36|12.16|12.38|12.18|12.38|12.18|12.35|12.15|61
1692899100000|2023-08-24 17:45:00|12.39|12.19|12.39|12.19|12.43|12.23|12.38|12.18|49
1692899400000|2023-08-24 17:50:00|12.38|12.18|12.4|12.2|12.4|12.2|12.37|12.17|57
1692899700000|2023-08-24 17:55:00|12.39|12.19|12.4|12.2|12.41|12.21|12.38|12.18|80
1692900000000|2023-08-24 18:00:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|90
1692900300000|2023-08-24 18:05:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|53
1692900600000|2023-08-24 18:10:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|50
1692900900000|2023-08-24 18:15:00|12.36|12.16|12.35|12.15|12.37|12.17|12.34|12.14|52
1692901200000|2023-08-24 18:20:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|23
1692901500000|2023-08-24 18:25:00|12.39|12.19|12.4|12.2|12.41|12.21|12.38|12.18|62
1692901800000|2023-08-24 18:30:00|12.41|12.21|12.41|12.21|12.42|12.22|12.39|12.19|35
1692902100000|2023-08-24 18:35:00|12.4|12.2|12.41|12.21|12.41|12.21|12.38|12.18|60
1692902400000|2023-08-24 18:40:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|54
1692902700000|2023-08-24 18:45:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|38
1692903000000|2023-08-24 18:50:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|12
1692903300000|2023-08-24 18:55:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|18
1692903600000|2023-08-24 19:00:00|12.42|12.22|12.43|12.23|12.44|12.24|12.41|12.21|20
1692903900000|2023-08-24 19:05:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|12
1692904200000|2023-08-24 19:10:00|12.44|12.24|12.45|12.25|12.46|12.26|12.44|12.24|28
1692904500000|2023-08-24 19:15:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|35
1692904800000|2023-08-24 19:20:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|58
1692905100000|2023-08-24 19:25:00|12.45|12.25|12.47|12.27|12.49|12.29|12.45|12.25|73
1692905400000|2023-08-24 19:30:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|22
1692905700000|2023-08-24 19:35:00|12.48|12.28|12.49|12.29|12.5|12.3|12.47|12.27|146
1692906000000|2023-08-24 19:40:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|79
1692906300000|2023-08-24 19:45:00|12.49|12.29|12.5|12.3|12.51|12.31|12.48|12.28|80
1692906600000|2023-08-24 19:50:00|12.49|12.29|12.5|12.3|12.5|12.3|12.47|12.27|86
1692906900000|2023-08-24 19:55:00|12.49|12.29|12.46|12.26|12.5|12.3|12.45|12.25|52
1692907200000|2023-08-24 20:00:00|12.47|12.27|12.4|12.2|12.47|12.27|12.39|12.19|132
1692907500000|2023-08-24 20:05:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|76
1692907800000|2023-08-24 20:10:00|12.41|12.21|12.42|12.22|12.42|12.22|12.39|12.19|64
1692908100000|2023-08-24 20:15:00|12.41|12.21|12.44|12.24|12.45|12.25|12.41|12.21|90
1692908400000|2023-08-24 20:20:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|24
1692908700000|2023-08-24 20:25:00|12.45|12.25|12.44|12.24|12.45|12.25|12.42|12.22|22
1692909000000|2023-08-24 20:30:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|33
1692909300000|2023-08-24 20:35:00|12.42|12.22|12.37|12.17|12.42|12.22|12.37|12.17|48
1692909600000|2023-08-24 20:40:00|12.36|12.16|12.35|12.15|12.39|12.19|12.35|12.15|108
1692909900000|2023-08-24 20:45:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|136
1692910200000|2023-08-24 20:50:00|12.34|12.14|12.3|12.1|12.35|12.15|12.27|12.07|237
1692910500000|2023-08-24 20:55:00|12.29|12.09|12.33|12.13|12.33|12.13|12.26|12.06|157
1692910800000|2023-08-24 21:00:00|12.32|12.12|12.33|12.13|12.34|12.14|12.32|12.12|22
1692911100000|2023-08-24 21:05:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|18
1692911400000|2023-08-24 21:10:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|4
1692911700000|2023-08-24 21:15:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1692912000000|2023-08-24 21:20:00|12.37|12.17|12.4|12.2|12.4|12.2|12.36|12.16|10
1692912300000|2023-08-24 21:25:00|12.39|12.19|12.39|12.19|12.39|12.19|12.39|12.19|1
1692912600000|2023-08-24 21:30:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|7
1692912900000|2023-08-24 21:35:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|3
1692913200000|2023-08-24 21:40:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|6
1692913500000|2023-08-24 21:45:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|4
1692913800000|2023-08-24 21:50:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|7
1692914100000|2023-08-24 21:55:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|18
1692914400000|2023-08-24 22:00:00|12.39|12.19|12.42|12.22|12.42|12.22|12.38|12.18|26
1692914700000|2023-08-24 22:05:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|13
1692915000000|2023-08-24 22:10:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|23
1692915300000|2023-08-24 22:15:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|34
1692915600000|2023-08-24 22:20:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|8
1692915900000|2023-08-24 22:25:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|4
1692916200000|2023-08-24 22:30:00|12.41|12.21|12.42|12.22|12.44|12.24|12.4|12.2|46
1692916500000|2023-08-24 22:35:00|12.43|12.23|12.43|12.23|12.45|12.25|12.42|12.22|81
1692916800000|2023-08-24 22:40:00|12.42|12.22|12.4|12.2|12.43|12.23|12.39|12.19|27
1692917100000|2023-08-24 22:45:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|49
1692917400000|2023-08-24 22:50:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|15
1692917700000|2023-08-24 22:55:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|7
1692918000000|2023-08-24 23:00:00|12.4|12.2|12.4|12.2|12.42|12.22|12.38|12.18|22
1692918300000|2023-08-24 23:05:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|26
1692918600000|2023-08-24 23:10:00|12.41|12.21|12.43|12.23|12.43|12.23|12.4|12.2|25
1692918900000|2023-08-24 23:15:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|55
1692919200000|2023-08-24 23:20:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|4
1692919500000|2023-08-24 23:25:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|16
1692919800000|2023-08-24 23:30:00|12.45|12.25|12.48|12.28|12.48|12.28|12.44|12.24|24
1692920100000|2023-08-24 23:35:00|12.47|12.27|12.5|12.3|12.5|12.3|12.47|12.27|62
1692920400000|2023-08-24 23:40:00|12.51|12.31|12.48|12.28|12.51|12.31|12.46|12.26|28
1692920700000|2023-08-24 23:45:00|12.47|12.27|12.5|12.3|12.54|12.34|12.46|12.26|69
1692921000000|2023-08-24 23:50:00|12.51|12.31|12.49|12.29|12.51|12.31|12.48|12.28|97
1692921300000|2023-08-24 23:55:00|12.48|12.28|12.49|12.29|12.5|12.3|12.47|12.27|54
1692921600000|2023-08-25 00:00:00|12.48|12.28|12.47|12.27|12.51|12.31|12.46|12.26|82
1692921900000|2023-08-25 00:05:00|12.46|12.26|12.45|12.25|12.47|12.27|12.43|12.23|158
1692922200000|2023-08-25 00:10:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|116
1692922500000|2023-08-25 00:15:00|12.44|12.24|12.45|12.25|12.45|12.25|12.41|12.21|50
1692922800000|2023-08-25 00:20:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|66
1692923100000|2023-08-25 00:25:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|106
1692923400000|2023-08-25 00:30:00|12.42|12.22|12.42|12.22|12.44|12.24|12.39|12.19|81
1692923700000|2023-08-25 00:35:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|83
1692924000000|2023-08-25 00:40:00|12.42|12.22|12.44|12.24|12.44|12.24|12.41|12.21|117
1692924300000|2023-08-25 00:45:00|12.43|12.23|12.4|12.2|12.44|12.24|12.39|12.19|74
1692924600000|2023-08-25 00:50:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|56
1692924900000|2023-08-25 00:55:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|3
1692925200000|2023-08-25 01:00:00|12.4|12.2|12.4|12.2|12.4|12.2|12.38|12.18|29
1692925500000|2023-08-25 01:05:00|12.39|12.19|12.39|12.19|12.41|12.21|12.39|12.19|61
1692925800000|2023-08-25 01:10:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|52
1692926100000|2023-08-25 01:15:00|12.38|12.18|12.39|12.19|12.39|12.19|12.35|12.15|66
1692926400000|2023-08-25 01:20:00|12.38|12.18|12.41|12.21|12.42|12.22|12.38|12.18|56
1692926700000|2023-08-25 01:25:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|81
1692927000000|2023-08-25 01:30:00|12.39|12.19|12.4|12.2|12.41|12.21|12.38|12.18|88
1692927300000|2023-08-25 01:35:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|142
1692927600000|2023-08-25 01:40:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|83
1692927900000|2023-08-25 01:45:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|81
1692928200000|2023-08-25 01:50:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|43
1692928500000|2023-08-25 01:55:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|70
1692928800000|2023-08-25 02:00:00|12.42|12.22|12.44|12.24|12.45|12.25|12.42|12.22|65
1692929100000|2023-08-25 02:05:00|12.43|12.23|12.42|12.22|12.44|12.24|12.41|12.21|54
1692929400000|2023-08-25 02:10:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|5
1692929700000|2023-08-25 02:15:00|12.4|12.2|12.42|12.22|12.42|12.22|12.39|12.19|9
1692930000000|2023-08-25 02:20:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|31
1692930300000|2023-08-25 02:25:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|32
1692930600000|2023-08-25 02:30:00|12.44|12.24|12.43|12.23|12.45|12.25|12.41|12.21|42
1692930900000|2023-08-25 02:35:00|12.42|12.22|12.4|12.2|12.43|12.23|12.39|12.19|55
1692931200000|2023-08-25 02:40:00|12.41|12.21|12.42|12.22|12.43|12.23|12.4|12.2|72
1692931500000|2023-08-25 02:45:00|12.41|12.21|12.38|12.18|12.42|12.22|12.37|12.17|78
1692931800000|2023-08-25 02:50:00|12.39|12.19|12.38|12.18|12.39|12.19|12.36|12.16|118
1692932100000|2023-08-25 02:55:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|107
1692932400000|2023-08-25 03:00:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|89
1692932700000|2023-08-25 03:05:00|12.37|12.17|12.35|12.15|12.38|12.18|12.34|12.14|79
1692933000000|2023-08-25 03:10:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|90
1692933300000|2023-08-25 03:15:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|71
1692933600000|2023-08-25 03:20:00|12.35|12.15|12.35|12.15|12.38|12.18|12.35|12.15|101
1692933900000|2023-08-25 03:25:00|12.36|12.16|12.27|12.07|12.36|12.16|12.19|11.99|172
1692934200000|2023-08-25 03:30:00|12.26|12.06|12.31|12.11|12.31|12.11|12.26|12.06|164
1692934500000|2023-08-25 03:35:00|12.3|12.1|12.31|12.11|12.34|12.14|12.3|12.1|96
1692934800000|2023-08-25 03:40:00|12.32|12.12|12.32|12.12|12.34|12.14|12.3|12.1|83
1692935100000|2023-08-25 03:45:00|12.31|12.11|12.29|12.09|12.31|12.11|12.28|12.08|129
1692935400000|2023-08-25 03:50:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|82
1692935700000|2023-08-25 03:55:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|27
1692936000000|2023-08-25 04:00:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|39
1692936300000|2023-08-25 04:05:00|12.3|12.1|12.31|12.11|12.31|12.11|12.27|12.07|78
1692936600000|2023-08-25 04:10:00|12.3|12.1|12.27|12.07|12.31|12.11|12.25|12.05|138
1692936900000|2023-08-25 04:15:00|12.26|12.06|12.25|12.05|12.27|12.07|12.23|12.03|184
1692937200000|2023-08-25 04:20:00|12.24|12.04|12.26|12.06|12.26|12.06|12.23|12.03|101
1692937500000|2023-08-25 04:25:00|12.25|12.05|12.2|12|12.26|12.06|12.19|11.99|110
1692937800000|2023-08-25 04:30:00|12.19|11.99|12.2|12|12.24|12.04|12.19|11.99|74
1692938100000|2023-08-25 04:35:00|12.21|12.01|12.19|11.99|12.24|12.04|12.19|11.99|107
1692938400000|2023-08-25 04:40:00|12.2|12|12.22|12.02|12.23|12.03|12.19|11.99|169
1692938700000|2023-08-25 04:45:00|12.21|12.01|12.21|12.01|12.22|12.02|12.18|11.98|125
1692939000000|2023-08-25 04:50:00|12.2|12|12.2|12|12.21|12.01|12.17|11.97|137
1692939300000|2023-08-25 04:55:00|12.21|12.01|12.21|12.01|12.21|12.01|12.19|11.99|85
1692939600000|2023-08-25 05:00:00|12.2|12|12.21|12.01|12.21|12.01|12.18|11.98|114
1692939900000|2023-08-25 05:05:00|12.22|12.02|12.21|12.01|12.23|12.03|12.19|11.99|96
1692940200000|2023-08-25 05:10:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|61
1692940500000|2023-08-25 05:15:00|12.23|12.03|12.25|12.05|12.26|12.06|12.23|12.03|23
1692940800000|2023-08-25 05:20:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|38
1692941100000|2023-08-25 05:25:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|36
1692941400000|2023-08-25 05:30:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|14
1692941700000|2023-08-25 05:35:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|10
1692942000000|2023-08-25 05:40:00|12.28|12.08|12.31|12.11|12.32|12.12|12.28|12.08|54
1692942300000|2023-08-25 05:45:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|50
1692942600000|2023-08-25 05:50:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|30
1692942900000|2023-08-25 05:55:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|37
1692943200000|2023-08-25 06:00:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|106
1692943500000|2023-08-25 06:05:00|12.29|12.09|12.31|12.11|12.32|12.12|12.29|12.09|85
1692943800000|2023-08-25 06:10:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|29
1692944100000|2023-08-25 06:15:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|36
1692944400000|2023-08-25 06:20:00|12.29|12.09|12.29|12.09|12.3|12.1|12.27|12.07|33
1692944700000|2023-08-25 06:25:00|12.28|12.08|12.28|12.08|12.3|12.1|12.28|12.08|59
1692945000000|2023-08-25 06:30:00|12.29|12.09|12.28|12.08|12.3|12.1|12.27|12.07|40
1692945300000|2023-08-25 06:35:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|27
1692945600000|2023-08-25 06:40:00|12.28|12.08|12.25|12.05|12.28|12.08|12.25|12.05|56
1692945900000|2023-08-25 06:45:00|12.24|12.04|12.28|12.08|12.28|12.08|12.24|12.04|43
1692946200000|2023-08-25 06:50:00|12.29|12.09|12.24|12.04|12.29|12.09|12.23|12.03|60
1692946500000|2023-08-25 06:55:00|12.25|12.05|12.26|12.06|12.26|12.06|12.23|12.03|36
1692946800000|2023-08-25 07:00:00|12.27|12.07|12.27|12.07|12.27|12.07|12.25|12.05|39
1692947100000|2023-08-25 07:05:00|12.28|12.08|12.28|12.08|12.3|12.1|12.27|12.07|51
1692947400000|2023-08-25 07:10:00|12.29|12.09|12.26|12.06|12.29|12.09|12.26|12.06|28
1692947700000|2023-08-25 07:15:00|12.27|12.07|12.28|12.08|12.29|12.09|12.26|12.06|16
1692948000000|2023-08-25 07:20:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|38
1692948300000|2023-08-25 07:25:00|12.27|12.07|12.24|12.04|12.27|12.07|12.24|12.04|50
1692948600000|2023-08-25 07:30:00|12.25|12.05|12.22|12.02|12.25|12.05|12.22|12.02|12
1692948900000|2023-08-25 07:35:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|12
1692949200000|2023-08-25 07:40:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|22
1692949500000|2023-08-25 07:45:00|12.23|12.03|12.2|12|12.23|12.03|12.2|12|18
1692949800000|2023-08-25 07:50:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|29
1692950100000|2023-08-25 07:55:00|12.2|12|12.19|11.99|12.2|12|12.18|11.98|78
1692950400000|2023-08-25 08:00:00|12.18|11.98|12.23|12.03|12.23|12.03|12.18|11.98|60
1692950700000|2023-08-25 08:05:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|75
1692951000000|2023-08-25 08:10:00|12.23|12.03|12.22|12.02|12.25|12.05|12.22|12.02|86
1692951300000|2023-08-25 08:15:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|69
1692951600000|2023-08-25 08:20:00|12.22|12.02|12.24|12.04|12.25|12.05|12.22|12.02|77
1692951900000|2023-08-25 08:25:00|12.25|12.05|12.26|12.06|12.27|12.07|12.23|12.03|132
1692952200000|2023-08-25 08:30:00|12.27|12.07|12.27|12.07|12.28|12.08|12.25|12.05|77
1692952500000|2023-08-25 08:35:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|87
1692952800000|2023-08-25 08:40:00|12.25|12.05|12.24|12.04|12.26|12.06|12.24|12.04|44
1692953100000|2023-08-25 08:45:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|79
1692953400000|2023-08-25 08:50:00|12.26|12.06|12.23|12.03|12.26|12.06|12.23|12.03|44
1692953700000|2023-08-25 08:55:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|59
1692954000000|2023-08-25 09:00:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|96
1692954300000|2023-08-25 09:05:00|12.23|12.03|12.21|12.01|12.23|12.03|12.2|12|91
1692954600000|2023-08-25 09:10:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|36
1692954900000|2023-08-25 09:15:00|12.2|12|12.24|12.04|12.24|12.04|12.19|11.99|59
1692955200000|2023-08-25 09:20:00|12.25|12.05|12.24|12.04|12.25|12.05|12.22|12.02|32
1692955500000|2023-08-25 09:25:00|12.25|12.05|12.27|12.07|12.28|12.08|12.25|12.05|125
1692955800000|2023-08-25 09:30:00|12.26|12.06|12.25|12.05|12.27|12.07|12.24|12.04|58
1692956100000|2023-08-25 09:35:00|12.26|12.06|12.27|12.07|12.28|12.08|12.25|12.05|96
1692956400000|2023-08-25 09:40:00|12.28|12.08|12.26|12.06|12.28|12.08|12.26|12.06|39
1692956700000|2023-08-25 09:45:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|88
1692957000000|2023-08-25 09:50:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|38
1692957300000|2023-08-25 09:55:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|32
1692957600000|2023-08-25 10:00:00|12.25|12.05|12.24|12.04|12.26|12.06|12.23|12.03|86
1692957900000|2023-08-25 10:05:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|42
1692958200000|2023-08-25 10:10:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|27
1692958500000|2023-08-25 10:15:00|12.24|12.04|12.24|12.04|12.24|12.04|12.22|12.02|35
1692958800000|2023-08-25 10:20:00|12.23|12.03|12.25|12.05|12.25|12.05|12.22|12.02|65
1692959100000|2023-08-25 10:25:00|12.24|12.04|12.23|12.03|12.26|12.06|12.22|12.02|72
1692959400000|2023-08-25 10:30:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|17
1692959700000|2023-08-25 10:35:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|38
1692960000000|2023-08-25 10:40:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|140
1692960300000|2023-08-25 10:45:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|58
1692960600000|2023-08-25 10:50:00|12.21|12.01|12.2|12|12.22|12.02|12.2|12|70
1692960900000|2023-08-25 10:55:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|42
1692961200000|2023-08-25 11:00:00|12.21|12.01|12.23|12.03|12.24|12.04|12.19|11.99|107
1692961500000|2023-08-25 11:05:00|12.24|12.04|12.23|12.03|12.24|12.04|12.21|12.01|36
1692961800000|2023-08-25 11:10:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|17
1692962100000|2023-08-25 11:15:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|31
1692962400000|2023-08-25 11:20:00|12.22|12.02|12.25|12.05|12.25|12.05|12.22|12.02|30
1692962700000|2023-08-25 11:25:00|12.24|12.04|12.26|12.06|12.27|12.07|12.24|12.04|75
1692963000000|2023-08-25 11:30:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|13
1692963300000|2023-08-25 11:35:00|12.26|12.06|12.28|12.08|12.29|12.09|12.25|12.05|35
1692963600000|2023-08-25 11:40:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|9
1692963900000|2023-08-25 11:45:00|12.26|12.06|12.24|12.04|12.27|12.07|12.24|12.04|55
1692964200000|2023-08-25 11:50:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|27
1692964500000|2023-08-25 11:55:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|104
1692964800000|2023-08-25 12:00:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|25
1692965100000|2023-08-25 12:05:00|12.23|12.03|12.26|12.06|12.27|12.07|12.23|12.03|20
1692965400000|2023-08-25 12:10:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|6
1692965700000|2023-08-25 12:15:00|12.27|12.07|12.23|12.03|12.27|12.07|12.23|12.03|35
1692966000000|2023-08-25 12:20:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|17
1692966300000|2023-08-25 12:25:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|9
1692966600000|2023-08-25 12:30:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|75
1692966900000|2023-08-25 12:35:00|12.25|12.05|12.25|12.05|12.27|12.07|12.25|12.05|113
1692967200000|2023-08-25 12:40:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|49
1692967500000|2023-08-25 12:45:00|12.25|12.05|12.27|12.07|12.27|12.07|12.24|12.04|61
1692967800000|2023-08-25 12:50:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|50
1692968100000|2023-08-25 12:55:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|8
1692968400000|2023-08-25 13:00:00|12.26|12.06|12.28|12.08|12.28|12.08|12.25|12.05|37
1692968700000|2023-08-25 13:05:00|12.29|12.09|12.28|12.08|12.32|12.12|12.28|12.08|78
1692969000000|2023-08-25 13:10:00|12.29|12.09|12.34|12.14|12.35|12.15|12.28|12.08|80
1692969300000|2023-08-25 13:15:00|12.35|12.15|12.32|12.12|12.36|12.16|12.32|12.12|174
1692969600000|2023-08-25 13:20:00|12.33|12.13|12.34|12.14|12.34|12.14|12.31|12.11|96
1692969900000|2023-08-25 13:25:00|12.33|12.13|12.35|12.15|12.35|12.15|12.32|12.12|73
1692970200000|2023-08-25 13:30:00|12.36|12.16|12.4|12.2|12.41|12.21|12.35|12.15|101
1692970500000|2023-08-25 13:35:00|12.39|12.19|12.41|12.21|12.42|12.22|12.38|12.18|127
1692970800000|2023-08-25 13:40:00|12.4|12.2|12.39|12.19|12.44|12.24|12.38|12.18|152
1692971100000|2023-08-25 13:45:00|12.38|12.18|12.34|12.14|12.39|12.19|12.34|12.14|127
1692971400000|2023-08-25 13:50:00|12.35|12.15|12.35|12.15|12.38|12.18|12.34|12.14|195
1692971700000|2023-08-25 13:55:00|12.34|12.14|12.33|12.13|12.36|12.16|12.33|12.13|152
1692972000000|2023-08-25 14:00:00|12.34|12.14|12.32|12.12|12.38|12.18|12.31|12.11|237
1692972300000|2023-08-25 14:05:00|12.31|12.11|12.31|12.11|12.33|12.13|12.29|12.09|57
1692972600000|2023-08-25 14:10:00|12.32|12.12|12.36|12.16|12.37|12.17|12.32|12.12|37
1692972900000|2023-08-25 14:15:00|12.37|12.17|12.41|12.21|12.52|12.32|12.37|12.17|91
1692973200000|2023-08-25 14:20:00|12.4|12.2|12.39|12.19|12.48|12.28|12.39|12.19|292
1692973500000|2023-08-25 14:25:00|12.4|12.2|12.44|12.24|12.44|12.24|12.38|12.18|285
1692973800000|2023-08-25 14:30:00|12.43|12.23|12.46|12.26|12.47|12.27|12.42|12.22|176
1692974100000|2023-08-25 14:35:00|12.47|12.27|12.43|12.23|12.47|12.27|12.41|12.21|167
1692974400000|2023-08-25 14:40:00|12.44|12.24|12.33|12.13|12.44|12.24|12.32|12.12|124
1692974700000|2023-08-25 14:45:00|12.34|12.14|12.3|12.1|12.35|12.15|12.29|12.09|129
1692975000000|2023-08-25 14:50:00|12.29|12.09|12.3|12.1|12.34|12.14|12.27|12.07|120
1692975300000|2023-08-25 14:55:00|12.31|12.11|12.29|12.09|12.32|12.12|12.28|12.08|147
1692975600000|2023-08-25 15:00:00|12.28|12.08|12.31|12.11|12.31|12.11|12.25|12.05|148
1692975900000|2023-08-25 15:05:00|12.3|12.1|12.36|12.16|12.37|12.17|12.3|12.1|127
1692976200000|2023-08-25 15:10:00|12.35|12.15|12.36|12.16|12.43|12.23|12.35|12.15|98
1692976500000|2023-08-25 15:15:00|12.35|12.15|12.38|12.18|12.38|12.18|12.34|12.14|96
1692976800000|2023-08-25 15:20:00|12.37|12.17|12.37|12.17|12.38|12.18|12.34|12.14|95
1692977100000|2023-08-25 15:25:00|12.38|12.18|12.38|12.18|12.4|12.2|12.37|12.17|79
1692977400000|2023-08-25 15:30:00|12.37|12.17|12.38|12.18|12.38|12.18|12.34|12.14|84
1692977700000|2023-08-25 15:35:00|12.39|12.19|12.4|12.2|12.41|12.21|12.37|12.17|58
1692978000000|2023-08-25 15:40:00|12.39|12.19|12.39|12.19|12.4|12.2|12.37|12.17|125
1692978300000|2023-08-25 15:45:00|12.38|12.18|12.38|12.18|12.39|12.19|12.36|12.16|63
1692978600000|2023-08-25 15:50:00|12.37|12.17|12.36|12.16|12.37|12.17|12.34|12.14|120
1692978900000|2023-08-25 15:55:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|108
1692979200000|2023-08-25 16:00:00|12.33|12.13|12.34|12.14|12.38|12.18|12.33|12.13|76
1692979500000|2023-08-25 16:05:00|12.33|12.13|12.36|12.16|12.36|12.16|12.31|12.11|94
1692979800000|2023-08-25 16:10:00|12.35|12.15|12.36|12.16|12.37|12.17|12.34|12.14|82
1692980100000|2023-08-25 16:15:00|12.35|12.15|12.34|12.14|12.36|12.16|12.32|12.12|40
1692980400000|2023-08-25 16:20:00|12.33|12.13|12.36|12.16|12.36|12.16|12.33|12.13|22
1692980700000|2023-08-25 16:25:00|12.35|12.15|12.37|12.17|12.37|12.17|12.33|12.13|31
1692981000000|2023-08-25 16:30:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|54
1692981300000|2023-08-25 16:35:00|12.36|12.16|12.33|12.13|12.37|12.17|12.3|12.1|90
1692981600000|2023-08-25 16:40:00|12.32|12.12|12.31|12.11|12.33|12.13|12.29|12.09|52
1692981900000|2023-08-25 16:45:00|12.3|12.1|12.3|12.1|12.32|12.12|12.29|12.09|59
1692982200000|2023-08-25 16:50:00|12.29|12.09|12.24|12.04|12.3|12.1|12.23|12.03|110
1692982500000|2023-08-25 16:55:00|12.23|12.03|12.27|12.07|12.28|12.08|12.23|12.03|141
1692982800000|2023-08-25 17:00:00|12.28|12.08|12.31|12.11|12.32|12.12|12.27|12.07|48
1692983100000|2023-08-25 17:05:00|12.3|12.1|12.32|12.12|12.33|12.13|12.29|12.09|47
1692983400000|2023-08-25 17:10:00|12.31|12.11|12.35|12.15|12.35|12.15|12.31|12.11|35
1692983700000|2023-08-25 17:15:00|12.34|12.14|12.32|12.12|12.35|12.15|12.31|12.11|81
1692984000000|2023-08-25 17:20:00|12.31|12.11|12.35|12.15|12.35|12.15|12.31|12.11|53
1692984300000|2023-08-25 17:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|53
1692984600000|2023-08-25 17:30:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|15
1692984900000|2023-08-25 17:35:00|12.36|12.16|12.39|12.19|12.4|12.2|12.34|12.14|110
1692985200000|2023-08-25 17:40:00|12.38|12.18|12.39|12.19|12.39|12.19|12.36|12.16|62
1692985500000|2023-08-25 17:45:00|12.38|12.18|12.37|12.17|12.38|12.18|12.35|12.15|132
1692985800000|2023-08-25 17:50:00|12.36|12.16|12.39|12.19|12.41|12.21|12.36|12.16|60
1692986100000|2023-08-25 17:55:00|12.4|12.2|12.41|12.21|12.41|12.21|12.37|12.17|26
1692986400000|2023-08-25 18:00:00|12.4|12.2|12.37|12.17|12.4|12.2|12.35|12.15|78
1692986700000|2023-08-25 18:05:00|12.38|12.18|12.38|12.18|12.39|12.19|12.36|12.16|81
1692987000000|2023-08-25 18:10:00|12.39|12.19|12.4|12.2|12.4|12.2|12.37|12.17|60
1692987300000|2023-08-25 18:15:00|12.41|12.21|12.48|12.28|12.49|12.29|12.41|12.21|58
1692987600000|2023-08-25 18:20:00|12.49|12.29|12.45|12.25|12.5|12.3|12.45|12.25|104
1692987900000|2023-08-25 18:25:00|12.44|12.24|12.47|12.27|12.47|12.27|12.41|12.21|106
1692988200000|2023-08-25 18:30:00|12.46|12.26|12.49|12.29|12.5|12.3|12.45|12.25|68
1692988500000|2023-08-25 18:35:00|12.48|12.28|12.48|12.28|12.48|12.28|12.46|12.26|57
1692988800000|2023-08-25 18:40:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|114
1692989100000|2023-08-25 18:45:00|12.49|12.29|12.47|12.27|12.49|12.29|12.47|12.27|51
1692989400000|2023-08-25 18:50:00|12.48|12.28|12.55|12.35|12.55|12.35|12.48|12.28|112
1692989700000|2023-08-25 18:55:00|12.54|12.34|12.54|12.34|12.55|12.35|12.52|12.32|159
1692990000000|2023-08-25 19:00:00|12.55|12.35|12.56|12.36|12.56|12.36|12.53|12.33|44
1692990300000|2023-08-25 19:05:00|12.57|12.37|12.57|12.37|12.62|12.42|12.56|12.36|103
1692990600000|2023-08-25 19:10:00|12.56|12.36|12.54|12.34|12.57|12.37|12.54|12.34|67
1692990900000|2023-08-25 19:15:00|12.55|12.35|12.53|12.33|12.59|12.39|12.52|12.32|109
1692991200000|2023-08-25 19:20:00|12.52|12.32|12.49|12.29|12.53|12.33|12.49|12.29|42
1692991500000|2023-08-25 19:25:00|12.48|12.28|12.46|12.26|12.49|12.29|12.46|12.26|55
1692991800000|2023-08-25 19:30:00|12.47|12.27|12.44|12.24|12.47|12.27|12.44|12.24|128
1692992100000|2023-08-25 19:35:00|12.43|12.23|12.45|12.25|12.46|12.26|12.42|12.22|165
1692992400000|2023-08-25 19:40:00|12.44|12.24|12.43|12.23|12.45|12.25|12.42|12.22|104
1692992700000|2023-08-25 19:45:00|12.44|12.24|12.45|12.25|12.48|12.28|12.43|12.23|136
1692993000000|2023-08-25 19:50:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|70
1692993300000|2023-08-25 19:55:00|12.44|12.24|12.43|12.23|12.47|12.27|12.43|12.23|120
1692993600000|2023-08-25 20:00:00|12.44|12.24|12.41|12.21|12.44|12.24|12.41|12.21|46
1692993900000|2023-08-25 20:05:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|16
1692994200000|2023-08-25 20:10:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|10
1692994500000|2023-08-25 20:15:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|4
1692994800000|2023-08-25 20:20:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|4
1692995100000|2023-08-25 20:25:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|4
1692995400000|2023-08-25 20:30:00|12.4|12.2|12.39|12.19|12.41|12.21|12.39|12.19|4
1692995700000|2023-08-25 20:35:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|10
1692996000000|2023-08-25 20:40:00|12.4|12.2|12.43|12.23|12.43|12.23|12.4|12.2|6
1692996300000|2023-08-25 20:45:00|12.42|12.22|12.44|12.24|12.45|12.25|12.42|12.22|7
1692996600000|2023-08-25 20:50:00|12.43|12.23|12.43|12.23|12.45|12.25|12.41|12.21|13
1692996900000|2023-08-25 20:55:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|4
1693033200000|2023-08-26 07:00:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|4
1693033500000|2023-08-26 07:05:00|12.42|12.22|12.42|12.22|12.42|12.22|12.42|12.22|1
1693033800000|2023-08-26 07:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|5
1693034100000|2023-08-26 07:15:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|3
1693034400000|2023-08-26 07:20:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|4
1693034700000|2023-08-26 07:25:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1693035000000|2023-08-26 07:30:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|2
1693035300000|2023-08-26 07:35:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|4
1693035600000|2023-08-26 07:40:00|12.4|12.2|12.39|12.19|12.4|12.2|12.38|12.18|4
1693035900000|2023-08-26 07:45:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|2
1693036200000|2023-08-26 07:50:00|12.38|12.18|12.38|12.18|12.38|12.18|12.36|12.16|7
1693036500000|2023-08-26 07:55:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|2
1693036800000|2023-08-26 08:00:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|9
1693037100000|2023-08-26 08:05:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|5
1693037400000|2023-08-26 08:10:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|3
1693037700000|2023-08-26 08:15:00|12.4|12.2|12.38|12.18|12.4|12.2|12.38|12.18|3
1693038000000|2023-08-26 08:20:00|12.39|12.19|12.39|12.19|12.39|12.19|12.39|12.19|1
1693038300000|2023-08-26 08:25:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|4
1693038600000|2023-08-26 08:30:00|12.36|12.16|12.34|12.14|12.36|12.16|12.33|12.13|9
1693038900000|2023-08-26 08:35:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|11
1693039200000|2023-08-26 08:40:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|5
1693039500000|2023-08-26 08:45:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|28
1693039800000|2023-08-26 08:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|7
1693040100000|2023-08-26 08:55:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|8
1693040400000|2023-08-26 09:00:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|9
1693040700000|2023-08-26 09:05:00|12.33|12.13|12.35|12.15|12.35|12.15|12.32|12.12|39
1693041000000|2023-08-26 09:10:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|3
1693041300000|2023-08-26 09:15:00|12.37|12.17|12.4|12.2|12.4|12.2|12.37|12.17|6
1693041600000|2023-08-26 09:20:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|10
1693041900000|2023-08-26 09:25:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|32
1693042200000|2023-08-26 09:30:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|5
1693042500000|2023-08-26 09:35:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|19
1693042800000|2023-08-26 09:40:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|9
1693043100000|2023-08-26 09:45:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|3
1693043400000|2023-08-26 09:50:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|4
1693043700000|2023-08-26 09:55:00|12.4|12.2|12.4|12.2|12.4|12.2|12.4|12.2|1
1693044000000|2023-08-26 10:00:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|7
1693044300000|2023-08-26 10:05:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|46
1693044600000|2023-08-26 10:10:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|7
1693044900000|2023-08-26 10:15:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|13
1693045200000|2023-08-26 10:20:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|4
1693045500000|2023-08-26 10:25:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|5
1693045800000|2023-08-26 10:30:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|3
1693046100000|2023-08-26 10:35:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|6
1693046400000|2023-08-26 10:40:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|3
1693046700000|2023-08-26 10:45:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|4
1693047000000|2023-08-26 10:50:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|11
1693047300000|2023-08-26 10:55:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|3
1693047600000|2023-08-26 11:00:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|25
1693047900000|2023-08-26 11:05:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|4
1693048200000|2023-08-26 11:10:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|7
1693048500000|2023-08-26 11:15:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|2
1693048800000|2023-08-26 11:20:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|18
1693049100000|2023-08-26 11:25:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|9
1693049400000|2023-08-26 11:30:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|4
1693049700000|2023-08-26 11:35:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|3
1693050000000|2023-08-26 11:40:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|2
1693050300000|2023-08-26 11:45:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|10
1693050600000|2023-08-26 11:50:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|2
1693051200000|2023-08-26 12:00:00|12.44|12.24|12.42|12.22|12.44|12.24|12.41|12.21|5
1693051500000|2023-08-26 12:05:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|2
1693051800000|2023-08-26 12:10:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|4
1693052100000|2023-08-26 12:15:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|6
1693052400000|2023-08-26 12:20:00|12.39|12.19|12.37|12.17|12.4|12.2|12.37|12.17|5
1693052700000|2023-08-26 12:25:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1693053000000|2023-08-26 12:30:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1693053300000|2023-08-26 12:35:00|12.38|12.18|12.36|12.16|12.38|12.18|12.36|12.16|5
1693053600000|2023-08-26 12:40:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|10
1693053900000|2023-08-26 12:45:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|12
1693054500000|2023-08-26 12:55:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|4
1693054800000|2023-08-26 13:00:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1693055100000|2023-08-26 13:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|19
1693055400000|2023-08-26 13:10:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|62
1693055700000|2023-08-26 13:15:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|8
1693056000000|2023-08-26 13:20:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|3
1693056300000|2023-08-26 13:25:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|5
1693056600000|2023-08-26 13:30:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|2
1693056900000|2023-08-26 13:35:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|3
1693057200000|2023-08-26 13:40:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1693057500000|2023-08-26 13:45:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|3
1693057800000|2023-08-26 13:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1693058100000|2023-08-26 13:55:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1693058400000|2023-08-26 14:00:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1693058700000|2023-08-26 14:05:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|4
1693059000000|2023-08-26 14:10:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|2
1693059300000|2023-08-26 14:15:00|12.33|12.13|12.31|12.11|12.33|12.13|12.31|12.11|5
1693059600000|2023-08-26 14:20:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|3
1693059900000|2023-08-26 14:25:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1693060200000|2023-08-26 14:30:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|9
1693060500000|2023-08-26 14:35:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|13
1693060800000|2023-08-26 14:40:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|5
1693061100000|2023-08-26 14:45:00|12.32|12.12|12.33|12.13|12.33|12.13|12.3|12.1|14
1693061400000|2023-08-26 14:50:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|4
1693061700000|2023-08-26 14:55:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|5
1693062000000|2023-08-26 15:00:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|10
1693062300000|2023-08-26 15:05:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|2
1693062600000|2023-08-26 15:10:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|18
1693062900000|2023-08-26 15:15:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|5
1693063200000|2023-08-26 15:20:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|115
1693063500000|2023-08-26 15:25:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|151
1693063800000|2023-08-26 15:30:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|59
1693064100000|2023-08-26 15:35:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|327
1693064400000|2023-08-26 15:40:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|2
1693064700000|2023-08-26 15:45:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|4
1693065600000|2023-08-26 16:00:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|3
1693065900000|2023-08-26 16:05:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|3
1693066200000|2023-08-26 16:10:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|6
1693066500000|2023-08-26 16:15:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|6
1693066800000|2023-08-26 16:20:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|14
1693067100000|2023-08-26 16:25:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|10
1693067400000|2023-08-26 16:30:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|12
1693067700000|2023-08-26 16:35:00|12.28|12.08|12.27|12.07|12.29|12.09|12.27|12.07|6
1693068000000|2023-08-26 16:40:00|12.28|12.08|12.24|12.04|12.28|12.08|12.24|12.04|15
1693068300000|2023-08-26 16:45:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1693068600000|2023-08-26 16:50:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|2
1693068900000|2023-08-26 16:55:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|2
1693069200000|2023-08-26 17:00:00|12.24|12.04|12.23|12.03|12.25|12.05|12.22|12.02|8
1693069500000|2023-08-26 17:05:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|3
1693069800000|2023-08-26 17:10:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|15
1693070100000|2023-08-26 17:15:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|2
1693070400000|2023-08-26 17:20:00|12.26|12.06|12.26|12.06|12.26|12.06|12.26|12.06|1
1693070700000|2023-08-26 17:25:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|8
1693071000000|2023-08-26 17:30:00|12.25|12.05|12.24|12.04|12.26|12.06|12.24|12.04|4
1693071300000|2023-08-26 17:35:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|6
1693071600000|2023-08-26 17:40:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|2
1693071900000|2023-08-26 17:45:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|5
1693072200000|2023-08-26 17:50:00|12.24|12.04|12.26|12.06|12.26|12.06|12.24|12.04|57
1693072500000|2023-08-26 17:55:00|12.27|12.07|12.26|12.06|12.27|12.07|12.26|12.06|2
1693072800000|2023-08-26 18:00:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|7
1693073100000|2023-08-26 18:05:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|3
1693073400000|2023-08-26 18:10:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|9
1693073700000|2023-08-26 18:15:00|12.24|12.04|12.23|12.03|12.24|12.04|12.22|12.02|4
1693074000000|2023-08-26 18:20:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|2
1693074600000|2023-08-26 18:30:00|12.22|12.02|12.2|12|12.22|12.02|12.19|11.99|9
1693074900000|2023-08-26 18:35:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|14
1693075200000|2023-08-26 18:40:00|12.19|11.99|12.16|11.96|12.19|11.99|12.16|11.96|16
1693075500000|2023-08-26 18:45:00|12.17|11.97|12.2|12|12.21|12.01|12.17|11.97|16
1693075800000|2023-08-26 18:50:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|10
1693076100000|2023-08-26 18:55:00|12.19|11.99|12.19|11.99|12.19|11.99|12.17|11.97|9
1693076400000|2023-08-26 19:00:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|38
1693076700000|2023-08-26 19:05:00|12.18|11.98|12.17|11.97|12.19|11.99|12.17|11.97|10
1693077000000|2023-08-26 19:10:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|2
1693077300000|2023-08-26 19:15:00|12.2|12|12.19|11.99|12.2|12|12.18|11.98|20
1693077600000|2023-08-26 19:20:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|6
1693077900000|2023-08-26 19:25:00|12.2|12|12.2|12|12.2|12|12.19|11.99|3
1693078200000|2023-08-26 19:30:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1693078500000|2023-08-26 19:35:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|2
1693078800000|2023-08-26 19:40:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1693079100000|2023-08-26 19:45:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|4
1693079400000|2023-08-26 19:50:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|49
1693079700000|2023-08-26 19:55:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|89
1693080000000|2023-08-26 20:00:00|12.23|12.03|12.25|12.05|12.25|12.05|12.22|12.02|17
1693080300000|2023-08-26 20:05:00|12.26|12.06|12.26|12.06|12.26|12.06|12.26|12.06|1
1693080600000|2023-08-26 20:10:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|2
1693080900000|2023-08-26 20:15:00|12.27|12.07|12.29|12.09|12.3|12.1|12.27|12.07|5
1693081200000|2023-08-26 20:20:00|12.28|12.08|12.3|12.1|12.31|12.11|12.28|12.08|9
1693081500000|2023-08-26 20:25:00|12.31|12.11|12.29|12.09|12.31|12.11|12.29|12.09|7
1693081800000|2023-08-26 20:30:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|7
1693082100000|2023-08-26 20:35:00|12.27|12.07|12.26|12.06|12.28|12.08|12.26|12.06|4
1693082400000|2023-08-26 20:40:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|7
1693082700000|2023-08-26 20:45:00|12.26|12.06|12.28|12.08|12.28|12.08|12.26|12.06|13
1693083000000|2023-08-26 20:50:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|5
1693083300000|2023-08-26 20:55:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|2
1693083600000|2023-08-26 21:00:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|10
1693083900000|2023-08-26 21:05:00|12.24|12.04|12.24|12.04|12.24|12.04|12.24|12.04|1
1693084200000|2023-08-26 21:10:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1693084800000|2023-08-26 21:20:00|12.24|12.04|12.24|12.04|12.24|12.04|12.24|12.04|1
1693085400000|2023-08-26 21:30:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|3
1693085700000|2023-08-26 21:35:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|4
1693086300000|2023-08-26 21:45:00|12.24|12.04|12.24|12.04|12.24|12.04|12.24|12.04|1
1693086900000|2023-08-26 21:55:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|3
1693087200000|2023-08-26 22:00:00|12.24|12.04|12.23|12.03|12.24|12.04|12.22|12.02|4
1693087500000|2023-08-26 22:05:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|4
1693088100000|2023-08-26 22:15:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1693088400000|2023-08-26 22:20:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1693088700000|2023-08-26 22:25:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1693089000000|2023-08-26 22:30:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|2
1693089300000|2023-08-26 22:35:00|12.17|11.97|12.2|12|12.2|12|12.17|11.97|6
1693089600000|2023-08-26 22:40:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1693089900000|2023-08-26 22:45:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|4
1693090200000|2023-08-26 22:50:00|12.18|11.98|12.18|11.98|12.18|11.98|12.18|11.98|1
1693090500000|2023-08-26 22:55:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|5
1693090800000|2023-08-26 23:00:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1693091100000|2023-08-26 23:05:00|12.19|11.99|12.18|11.98|12.19|11.99|12.17|11.97|4
1693091400000|2023-08-26 23:10:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|9
1693091700000|2023-08-26 23:15:00|12.18|11.98|12.19|11.99|12.19|11.99|12.16|11.96|10
1693092000000|2023-08-26 23:20:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1693092300000|2023-08-26 23:25:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|2
1693092600000|2023-08-26 23:30:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|6
1693092900000|2023-08-26 23:35:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|8
1693093200000|2023-08-26 23:40:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|25
1693093500000|2023-08-26 23:45:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|9
1693093800000|2023-08-26 23:50:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|2
1693094100000|2023-08-26 23:55:00|12.23|12.03|12.2|12|12.23|12.03|12.2|12|8
1693094400000|2023-08-27 00:00:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|9
1693094700000|2023-08-27 00:05:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|5
1693095000000|2023-08-27 00:10:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1693095300000|2023-08-27 00:15:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|4
1693095600000|2023-08-27 00:20:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|3
1693095900000|2023-08-27 00:25:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|6
1693096200000|2023-08-27 00:30:00|12.25|12.05|12.23|12.03|12.25|12.05|12.23|12.03|3
1693096500000|2023-08-27 00:35:00|12.22|12.02|12.19|11.99|12.23|12.03|12.19|11.99|22
1693096800000|2023-08-27 00:40:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|8
1693097100000|2023-08-27 00:45:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|2
1693097400000|2023-08-27 00:50:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|5
1693097700000|2023-08-27 00:55:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|2
1693098000000|2023-08-27 01:00:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|12
1693098300000|2023-08-27 01:05:00|12.15|11.95|12.19|11.99|12.19|11.99|12.15|11.95|11
1693098600000|2023-08-27 01:10:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|7
1693098900000|2023-08-27 01:15:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|2
1693099200000|2023-08-27 01:20:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|2
1693099800000|2023-08-27 01:30:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1693100100000|2023-08-27 01:35:00|12.2|12|12.19|11.99|12.21|12.01|12.18|11.98|8
1693100400000|2023-08-27 01:40:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|3
1693100700000|2023-08-27 01:45:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|4
1693101000000|2023-08-27 01:50:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1693101300000|2023-08-27 01:55:00|12.24|12.04|12.24|12.04|12.24|12.04|12.24|12.04|1
1693101600000|2023-08-27 02:00:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|4
1693101900000|2023-08-27 02:05:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|22
1693102200000|2023-08-27 02:10:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|4
1693102800000|2023-08-27 02:20:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1693103100000|2023-08-27 02:25:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|2
1693103400000|2023-08-27 02:30:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|3
1693103700000|2023-08-27 02:35:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|16
1693104000000|2023-08-27 02:40:00|12.21|12.01|12.21|12.01|12.23|12.03|12.21|12.01|7
1693104300000|2023-08-27 02:45:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1693104600000|2023-08-27 02:50:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|6
1693104900000|2023-08-27 02:55:00|12.17|11.97|12.14|11.94|12.18|11.98|12.14|11.94|14
1693105200000|2023-08-27 03:00:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|4
1693105800000|2023-08-27 03:10:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|2
1693106100000|2023-08-27 03:15:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|4
1693106700000|2023-08-27 03:25:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1693107000000|2023-08-27 03:30:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|2
1693107300000|2023-08-27 03:35:00|12.18|11.98|12.18|11.98|12.18|11.98|12.18|11.98|1
1693107600000|2023-08-27 03:40:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|2
1693108500000|2023-08-27 03:55:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|2
1693108800000|2023-08-27 04:00:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|4
1693109100000|2023-08-27 04:05:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|10
1693109400000|2023-08-27 04:10:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|2
1693109700000|2023-08-27 04:15:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|2
1693110000000|2023-08-27 04:20:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|8
1693110300000|2023-08-27 04:25:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|5
1693110600000|2023-08-27 04:30:00|12.24|12.04|12.24|12.04|12.24|12.04|12.24|12.04|1
1693110900000|2023-08-27 04:35:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1693111500000|2023-08-27 04:45:00|12.26|12.06|12.23|12.03|12.26|12.06|12.23|12.03|6
1693111800000|2023-08-27 04:50:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|6
1693112400000|2023-08-27 05:00:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|3
1693112700000|2023-08-27 05:05:00|12.27|12.07|12.27|12.07|12.27|12.07|12.27|12.07|1
1693113000000|2023-08-27 05:10:00|12.26|12.06|12.24|12.04|12.26|12.06|12.24|12.04|3
1693113300000|2023-08-27 05:15:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1693113600000|2023-08-27 05:20:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|4
1693113900000|2023-08-27 05:25:00|12.24|12.04|12.24|12.04|12.24|12.04|12.24|12.04|1
1693114200000|2023-08-27 05:30:00|12.25|12.05|12.23|12.03|12.25|12.05|12.23|12.03|3
1693114500000|2023-08-27 05:35:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|4
1693114800000|2023-08-27 05:40:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|3
1693115100000|2023-08-27 05:45:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|5
1693115400000|2023-08-27 05:50:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|5
1693116000000|2023-08-27 06:00:00|12.27|12.07|12.27|12.07|12.27|12.07|12.27|12.07|1
1693116300000|2023-08-27 06:05:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|2
1693116600000|2023-08-27 06:10:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|3
1693116900000|2023-08-27 06:15:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1693117200000|2023-08-27 06:20:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|3
1693117500000|2023-08-27 06:25:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|3
1693117800000|2023-08-27 06:30:00|12.26|12.06|12.26|12.06|12.26|12.06|12.26|12.06|1
1693118100000|2023-08-27 06:35:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|2
1693118400000|2023-08-27 06:40:00|12.25|12.05|12.27|12.07|12.27|12.07|12.25|12.05|3
1693118700000|2023-08-27 06:45:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|8
1693119000000|2023-08-27 06:50:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|8
1693119300000|2023-08-27 06:55:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1693119600000|2023-08-27 07:00:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|2
1693119900000|2023-08-27 07:05:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1693120500000|2023-08-27 07:15:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|4
1693120800000|2023-08-27 07:20:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|2
1693121100000|2023-08-27 07:25:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|3
1693121400000|2023-08-27 07:30:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|2
1693121700000|2023-08-27 07:35:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1693122000000|2023-08-27 07:40:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|4
1693122300000|2023-08-27 07:45:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|13
1693122600000|2023-08-27 07:50:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|18
1693122900000|2023-08-27 07:55:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|14
1693123200000|2023-08-27 08:00:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|3
1693123500000|2023-08-27 08:05:00|12.28|12.08|12.29|12.09|12.3|12.1|12.28|12.08|6
1693123800000|2023-08-27 08:10:00|12.28|12.08|12.27|12.07|12.28|12.08|12.25|12.05|8
1693124700000|2023-08-27 08:25:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|2
1693125000000|2023-08-27 08:30:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|5
1693125300000|2023-08-27 08:35:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|6
1693125600000|2023-08-27 08:40:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|2
1693125900000|2023-08-27 08:45:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|3
1693126200000|2023-08-27 08:50:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|5
1693126500000|2023-08-27 08:55:00|12.33|12.13|12.3|12.1|12.33|12.13|12.29|12.09|22
1693126800000|2023-08-27 09:00:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1693127100000|2023-08-27 09:05:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|3
1693127400000|2023-08-27 09:10:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|7
1693127700000|2023-08-27 09:15:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|6
1693128000000|2023-08-27 09:20:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1693128300000|2023-08-27 09:25:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|5
1693128600000|2023-08-27 09:30:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1693128900000|2023-08-27 09:35:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1693129200000|2023-08-27 09:40:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1693129500000|2023-08-27 09:45:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|3
1693129800000|2023-08-27 09:50:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|2
1693130100000|2023-08-27 09:55:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|11
1693130400000|2023-08-27 10:00:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|5
1693130700000|2023-08-27 10:05:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1693131000000|2023-08-27 10:10:00|12.27|12.07|12.3|12.1|12.3|12.1|12.27|12.07|6
1693131300000|2023-08-27 10:15:00|12.29|12.09|12.3|12.1|12.31|12.11|12.29|12.09|4
1693131600000|2023-08-27 10:20:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|11
1693131900000|2023-08-27 10:25:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|5
1693132200000|2023-08-27 10:30:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1693132500000|2023-08-27 10:35:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|4
1693133100000|2023-08-27 10:45:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|13
1693133400000|2023-08-27 10:50:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|6
1693133700000|2023-08-27 10:55:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|6
1693134000000|2023-08-27 11:00:00|12.28|12.08|12.26|12.06|12.28|12.08|12.25|12.05|5
1693134300000|2023-08-27 11:05:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1693134600000|2023-08-27 11:10:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|2
1693134900000|2023-08-27 11:15:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|2
1693135200000|2023-08-27 11:20:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|21
1693135500000|2023-08-27 11:25:00|12.27|12.07|12.26|12.06|12.27|12.07|12.26|12.06|2
1693135800000|2023-08-27 11:30:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|3
1693136100000|2023-08-27 11:35:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|10
1693136400000|2023-08-27 11:40:00|12.24|12.04|12.24|12.04|12.24|12.04|12.24|12.04|1
1693137000000|2023-08-27 11:50:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|2
1693137300000|2023-08-27 11:55:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|2
1693137600000|2023-08-27 12:00:00|12.25|12.05|12.21|12.01|12.25|12.05|12.2|12|7
1693137900000|2023-08-27 12:05:00|12.2|12|12.2|12|12.21|12.01|12.2|12|5
1693138200000|2023-08-27 12:10:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1693138500000|2023-08-27 12:15:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1693138800000|2023-08-27 12:20:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|4
1693139100000|2023-08-27 12:25:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|3
1693139400000|2023-08-27 12:30:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|2
1693139700000|2023-08-27 12:35:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|2
1693140000000|2023-08-27 12:40:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1693140300000|2023-08-27 12:45:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|2
1693140600000|2023-08-27 12:50:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|3
1693141200000|2023-08-27 13:00:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|3
1693141500000|2023-08-27 13:05:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1693141800000|2023-08-27 13:10:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|2
1693142100000|2023-08-27 13:15:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|3
1693142700000|2023-08-27 13:25:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1693143000000|2023-08-27 13:30:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|4
1693143300000|2023-08-27 13:35:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|4
1693143900000|2023-08-27 13:45:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1693144500000|2023-08-27 13:55:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|4
1693144800000|2023-08-27 14:00:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1693145100000|2023-08-27 14:05:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|12
1693145400000|2023-08-27 14:10:00|12.22|12.02|12.25|12.05|12.25|12.05|12.21|12.01|8
1693145700000|2023-08-27 14:15:00|12.24|12.04|12.24|12.04|12.26|12.06|12.24|12.04|19
1693146000000|2023-08-27 14:20:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|7
1693146300000|2023-08-27 14:25:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|6
1693146600000|2023-08-27 14:30:00|12.28|12.08|12.31|12.11|12.32|12.12|12.28|12.08|26
1693146900000|2023-08-27 14:35:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|8
1693147200000|2023-08-27 14:40:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|6
1693147500000|2023-08-27 14:45:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|8
1693147800000|2023-08-27 14:50:00|12.32|12.12|12.31|12.11|12.32|12.12|12.29|12.09|8
1693148100000|2023-08-27 14:55:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|8
1693148400000|2023-08-27 15:00:00|12.3|12.1|12.33|12.13|12.34|12.14|12.3|12.1|6
1693148700000|2023-08-27 15:05:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|13
1693149000000|2023-08-27 15:10:00|12.31|12.11|12.29|12.09|12.33|12.13|12.28|12.08|17
1693149300000|2023-08-27 15:15:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|9
1693149600000|2023-08-27 15:20:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|4
1693149900000|2023-08-27 15:25:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1693150200000|2023-08-27 15:30:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|20
1693150500000|2023-08-27 15:35:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|6
1693150800000|2023-08-27 15:40:00|12.32|12.12|12.3|12.1|12.32|12.12|12.29|12.09|11
1693151100000|2023-08-27 15:45:00|12.31|12.11|12.27|12.07|12.31|12.11|12.27|12.07|39
1693151700000|2023-08-27 15:55:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|16
1693152000000|2023-08-27 16:00:00|12.26|12.06|12.24|12.04|12.26|12.06|12.23|12.03|11
1693152300000|2023-08-27 16:05:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|4
1693152600000|2023-08-27 16:10:00|12.25|12.05|12.26|12.06|12.26|12.06|12.23|12.03|8
1693152900000|2023-08-27 16:15:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|6
1693153200000|2023-08-27 16:20:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|5
1693153500000|2023-08-27 16:25:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|3
1693153800000|2023-08-27 16:30:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|4
1693154100000|2023-08-27 16:35:00|12.27|12.07|12.26|12.06|12.28|12.08|12.26|12.06|8
1693154400000|2023-08-27 16:40:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|9
1693154700000|2023-08-27 16:45:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|4
1693155000000|2023-08-27 16:50:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|6
1693155300000|2023-08-27 16:55:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|7
1693155600000|2023-08-27 17:00:00|12.27|12.07|12.26|12.06|12.27|12.07|12.26|12.06|2
1693155900000|2023-08-27 17:05:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|7
1693156200000|2023-08-27 17:10:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|11
1693156500000|2023-08-27 17:15:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|3
1693156800000|2023-08-27 17:20:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|2
1693157100000|2023-08-27 17:25:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|29
1693157400000|2023-08-27 17:30:00|12.23|12.03|12.21|12.01|12.23|12.03|12.2|12|5
1693157700000|2023-08-27 17:35:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|4
1693158300000|2023-08-27 17:45:00|12.2|12|12.18|11.98|12.2|12|12.17|11.97|13
1693158600000|2023-08-27 17:50:00|12.17|11.97|12.18|11.98|12.2|12|12.17|11.97|10
1693158900000|2023-08-27 17:55:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|17
1693159200000|2023-08-27 18:00:00|12.16|11.96|12.16|11.96|12.17|11.97|12.14|11.94|17
1693159500000|2023-08-27 18:05:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|18
1693159800000|2023-08-27 18:10:00|12.15|11.95|12.14|11.94|12.16|11.96|12.13|11.93|8
1693160100000|2023-08-27 18:15:00|12.13|11.93|12.14|11.94|12.16|11.96|12.13|11.93|18
1693160400000|2023-08-27 18:20:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|4
1693160700000|2023-08-27 18:25:00|12.15|11.95|12.14|11.94|12.16|11.96|12.14|11.94|12
1693161000000|2023-08-27 18:30:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|9
1693161300000|2023-08-27 18:35:00|12.16|11.96|12.17|11.97|12.18|11.98|12.15|11.95|10
1693161600000|2023-08-27 18:40:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|24
1693161900000|2023-08-27 18:45:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|4
1693162200000|2023-08-27 18:50:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|10
1693162500000|2023-08-27 18:55:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|3
1693162800000|2023-08-27 19:00:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|5
1693163100000|2023-08-27 19:05:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|26
1693163400000|2023-08-27 19:10:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|24
1693163700000|2023-08-27 19:15:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|5
1693164000000|2023-08-27 19:20:00|12.19|11.99|12.21|12.01|12.21|12.01|12.18|11.98|11
1693164300000|2023-08-27 19:25:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|11
1693164600000|2023-08-27 19:30:00|12.3|11.9|12.28|11.88|12.3|11.9|12.28|11.88|5
1693164900000|2023-08-27 19:35:00|12.29|11.89|12.29|11.89|12.29|11.89|12.28|11.88|3
1693165200000|2023-08-27 19:40:00|12.28|11.88|12.27|11.87|12.29|11.89|12.27|11.87|4
1693165500000|2023-08-27 19:45:00|12.26|11.86|12.26|11.86|12.26|11.86|12.26|11.86|1
1693165800000|2023-08-27 19:50:00|12.25|11.85|12.23|11.83|12.26|11.86|12.23|11.83|7
1693166100000|2023-08-27 19:55:00|12.24|11.84|12.25|11.85|12.25|11.85|12.24|11.84|6
1693166400000|2023-08-27 20:00:00|12.24|11.84|12.23|11.83|12.25|11.85|12.22|11.82|16
1693166700000|2023-08-27 20:05:00|12.22|11.82|12.21|11.81|12.22|11.82|12.2|11.8|6
1693167000000|2023-08-27 20:10:00|12.2|11.8|12.2|11.8|12.21|11.81|12.2|11.8|27
1693167300000|2023-08-27 20:15:00|12.21|11.81|12.2|11.8|12.21|11.81|12.19|11.79|6
1693167600000|2023-08-27 20:20:00|12.21|11.81|12.21|11.81|12.21|11.81|12.2|11.8|3
1693167900000|2023-08-27 20:25:00|12.2|11.8|12.21|11.81|12.21|11.81|12.2|11.8|8
1693168200000|2023-08-27 20:30:00|12.2|11.8|12.22|11.82|12.22|11.82|12.2|11.8|5
1693168500000|2023-08-27 20:35:00|12.21|11.81|12.2|11.8|12.21|11.81|12.2|11.8|4
1693168800000|2023-08-27 20:40:00|12.21|11.81|12.21|11.81|12.21|11.81|12.2|11.8|3
1693169700000|2023-08-27 20:55:00|12.2|11.8|12.21|11.81|12.21|11.81|12.2|11.8|2
1693170000000|2023-08-27 21:00:00|12.2|11.8|12.1|11.9|12.21|11.9|12.09|11.8|8
1693170300000|2023-08-27 21:05:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|3
1693170600000|2023-08-27 21:10:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|16
1693170900000|2023-08-27 21:15:00|12.12|11.92|12.15|11.95|12.15|11.95|12.12|11.92|4
1693171200000|2023-08-27 21:20:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|37
1693171500000|2023-08-27 21:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|48
1693171800000|2023-08-27 21:30:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|5
1693172400000|2023-08-27 21:40:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|80
1693172700000|2023-08-27 21:45:00|12.16|11.96|12.13|11.93|12.16|11.96|12.12|11.92|38
1693173000000|2023-08-27 21:50:00|12.12|11.92|12.08|11.88|12.13|11.93|12.05|11.85|169
1693173300000|2023-08-27 21:55:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|52
1693173600000|2023-08-27 22:00:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|8
1693173900000|2023-08-27 22:05:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|19
1693174200000|2023-08-27 22:10:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|44
1693174500000|2023-08-27 22:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|14
1693174800000|2023-08-27 22:20:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|4
1693175400000|2023-08-27 22:30:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|15
1693175700000|2023-08-27 22:35:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|42
1693176000000|2023-08-27 22:40:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|7
1693176300000|2023-08-27 22:45:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|26
1693176600000|2023-08-27 22:50:00|12.14|11.94|12.15|11.95|12.16|11.96|12.14|11.94|80
1693176900000|2023-08-27 22:55:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|39
1693177200000|2023-08-27 23:00:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|24
1693177500000|2023-08-27 23:05:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|46
1693177800000|2023-08-27 23:10:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|40
1693178100000|2023-08-27 23:15:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|9
1693178400000|2023-08-27 23:20:00|12.18|11.98|12.17|11.97|12.19|11.99|12.15|11.95|76
1693178700000|2023-08-27 23:25:00|12.18|11.98|12.18|11.98|12.18|11.98|12.16|11.96|77
1693179000000|2023-08-27 23:30:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|42
1693179300000|2023-08-27 23:35:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|2
1693179600000|2023-08-27 23:40:00|12.19|11.99|12.17|11.97|12.19|11.99|12.16|11.96|19
1693179900000|2023-08-27 23:45:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|17
1693180200000|2023-08-27 23:50:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|18
1693180500000|2023-08-27 23:55:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|12
1693180800000|2023-08-28 00:00:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|32
1693181100000|2023-08-28 00:05:00|12.19|11.99|12.19|11.99|12.21|12.01|12.18|11.98|7
1693181400000|2023-08-28 00:10:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|14
1693181700000|2023-08-28 00:15:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|21
1693182000000|2023-08-28 00:20:00|12.19|11.99|12.17|11.97|12.2|12|12.15|11.95|67
1693182300000|2023-08-28 00:25:00|12.16|11.96|12.13|11.93|12.17|11.97|12.12|11.92|136
1693182600000|2023-08-28 00:30:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|114
1693182900000|2023-08-28 00:35:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|44
1693183200000|2023-08-28 00:40:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|42
1693183500000|2023-08-28 00:45:00|12.1|11.9|12.12|11.92|12.13|11.93|12.1|11.9|23
1693183800000|2023-08-28 00:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.06|11.86|70
1693184100000|2023-08-28 00:55:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|56
1693184400000|2023-08-28 01:00:00|12.11|11.91|12.08|11.88|12.11|11.91|12.07|11.87|88
1693184700000|2023-08-28 01:05:00|12.07|11.87|12.09|11.89|12.1|11.9|12.04|11.84|73
1693185000000|2023-08-28 01:10:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|56
1693185300000|2023-08-28 01:15:00|12.06|11.86|12.09|11.89|12.09|11.89|12.06|11.86|60
1693185600000|2023-08-28 01:20:00|12.08|11.88|12.08|11.88|12.1|11.9|12.08|11.88|79
1693185900000|2023-08-28 01:25:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|27
1693186200000|2023-08-28 01:30:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|69
1693186500000|2023-08-28 01:35:00|12.07|11.87|12.04|11.84|12.08|11.88|12.04|11.84|28
1693186800000|2023-08-28 01:40:00|12.05|11.85|12.03|11.83|12.05|11.85|12.01|11.81|95
1693187100000|2023-08-28 01:45:00|12.04|11.84|12.05|11.85|12.06|11.86|12.03|11.83|56
1693187400000|2023-08-28 01:50:00|12.06|11.86|12.06|11.86|12.08|11.88|12.05|11.85|43
1693187700000|2023-08-28 01:55:00|12.07|11.87|12.03|11.83|12.07|11.87|12.02|11.82|127
1693188000000|2023-08-28 02:00:00|12.04|11.84|12.04|11.84|12.05|11.85|12.02|11.82|129
1693188300000|2023-08-28 02:05:00|12.03|11.83|12.07|11.87|12.07|11.87|12.03|11.83|51
1693188600000|2023-08-28 02:10:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|49
1693188900000|2023-08-28 02:15:00|12.05|11.85|12.07|11.87|12.07|11.87|12.03|11.83|55
1693189200000|2023-08-28 02:20:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|32
1693189500000|2023-08-28 02:25:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|19
1693189800000|2023-08-28 02:30:00|12.07|11.87|12.09|11.89|12.09|11.89|12.06|11.86|55
1693190100000|2023-08-28 02:35:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|3
1693190400000|2023-08-28 02:40:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|32
1693190700000|2023-08-28 02:45:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|56
1693191000000|2023-08-28 02:50:00|12.05|11.85|12.02|11.82|12.06|11.86|12.01|11.81|54
1693191300000|2023-08-28 02:55:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|44
1693191600000|2023-08-28 03:00:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|17
1693191900000|2023-08-28 03:05:00|12.02|11.82|12.04|11.84|12.05|11.85|12.01|11.81|67
1693192200000|2023-08-28 03:10:00|12.03|11.83|12.01|11.81|12.04|11.84|12|11.8|83
1693192500000|2023-08-28 03:15:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|24
1693192800000|2023-08-28 03:20:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|10
1693193100000|2023-08-28 03:25:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|6
1693193400000|2023-08-28 03:30:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|3
1693193700000|2023-08-28 03:35:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|31
1693194000000|2023-08-28 03:40:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|36
1693194300000|2023-08-28 03:45:00|12.04|11.84|12.05|11.85|12.05|11.85|12.02|11.82|74
1693194600000|2023-08-28 03:50:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|42
1693194900000|2023-08-28 03:55:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|16
1693195200000|2023-08-28 04:00:00|12.06|11.86|12.03|11.83|12.06|11.86|12.02|11.82|32
1693195500000|2023-08-28 04:05:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|32
1693195800000|2023-08-28 04:10:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|24
1693196100000|2023-08-28 04:15:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|17
1693196400000|2023-08-28 04:20:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|19
1693196700000|2023-08-28 04:25:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|9
1693197000000|2023-08-28 04:30:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|17
1693197300000|2023-08-28 04:35:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|9
1693197600000|2023-08-28 04:40:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|50
1693197900000|2023-08-28 04:45:00|12.07|11.87|12.08|11.88|12.09|11.89|12.06|11.86|14
1693198200000|2023-08-28 04:50:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|28
1693198500000|2023-08-28 04:55:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1693198800000|2023-08-28 05:00:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|38
1693199100000|2023-08-28 05:05:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|16
1693199400000|2023-08-28 05:10:00|12.08|11.88|12.11|11.91|12.11|11.91|12.08|11.88|38
1693199700000|2023-08-28 05:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|6
1693200000000|2023-08-28 05:20:00|12.1|11.9|12.07|11.87|12.1|11.9|12.07|11.87|10
1693200300000|2023-08-28 05:25:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|62
1693200600000|2023-08-28 05:30:00|12.06|11.86|12.04|11.84|12.07|11.87|11.96|11.76|145
1693200900000|2023-08-28 05:35:00|12.03|11.83|12.04|11.84|12.04|11.84|12|11.8|134
1693201200000|2023-08-28 05:40:00|12.03|11.83|12.02|11.82|12.04|11.84|12.01|11.81|62
1693201500000|2023-08-28 05:45:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|61
1693201800000|2023-08-28 05:50:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|40
1693202100000|2023-08-28 05:55:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|37
1693202400000|2023-08-28 06:00:00|12.03|11.83|12.06|11.86|12.06|11.86|12.03|11.83|86
1693202700000|2023-08-28 06:05:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|8
1693203000000|2023-08-28 06:10:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|51
1693203300000|2023-08-28 06:15:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|97
1693203600000|2023-08-28 06:20:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|98
1693203900000|2023-08-28 06:25:00|12.03|11.83|12.05|11.85|12.06|11.86|12.03|11.83|79
1693204200000|2023-08-28 06:30:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|124
1693204500000|2023-08-28 06:35:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|71
1693204800000|2023-08-28 06:40:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|76
1693205100000|2023-08-28 06:45:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|44
1693205400000|2023-08-28 06:50:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|35
1693205700000|2023-08-28 06:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|89
1693206000000|2023-08-28 07:00:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|124
1693206300000|2023-08-28 07:05:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|39
1693206600000|2023-08-28 07:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|69
1693206900000|2023-08-28 07:15:00|12.05|11.85|12.06|11.86|12.06|11.86|12.03|11.83|120
1693207200000|2023-08-28 07:20:00|12.07|11.87|12.05|11.85|12.07|11.87|12.04|11.84|97
1693207500000|2023-08-28 07:25:00|12.06|11.86|12.03|11.83|12.06|11.86|12.02|11.82|40
1693207800000|2023-08-28 07:30:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|30
1693208100000|2023-08-28 07:35:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|27
1693208400000|2023-08-28 07:40:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|62
1693208700000|2023-08-28 07:45:00|12.01|11.81|12.03|11.83|12.04|11.84|11.99|11.79|23
1693209000000|2023-08-28 07:50:00|12.04|11.84|12.05|11.85|12.06|11.86|12.03|11.83|40
1693209300000|2023-08-28 07:55:00|12.04|11.84|12.04|11.84|12.06|11.86|12.04|11.84|51
1693209600000|2023-08-28 08:00:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|40
1693209900000|2023-08-28 08:05:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|25
1693210200000|2023-08-28 08:10:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|15
1693210500000|2023-08-28 08:15:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|18
1693210800000|2023-08-28 08:20:00|12.05|11.85|12.07|11.87|12.07|11.87|12.04|11.84|91
1693211100000|2023-08-28 08:25:00|12.06|11.86|12.05|11.85|12.08|11.88|12.05|11.85|60
1693211400000|2023-08-28 08:30:00|12.05|11.85|12.03|11.83|12.06|11.86|12.01|11.81|117
1693211700000|2023-08-28 08:35:00|12.02|11.82|12.06|11.86|12.06|11.86|12.02|11.82|69
1693212000000|2023-08-28 08:40:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|126
1693212300000|2023-08-28 08:45:00|12.07|11.87|12.08|11.88|12.08|11.88|12.06|11.86|60
1693212600000|2023-08-28 08:50:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|26
1693212900000|2023-08-28 08:55:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|12
1693213200000|2023-08-28 09:00:00|12.05|11.85|12.06|11.86|12.08|11.88|12.05|11.85|50
1693213500000|2023-08-28 09:05:00|12.07|11.87|12.06|11.86|12.09|11.89|12.05|11.85|104
1693213800000|2023-08-28 09:10:00|12.05|11.85|12.03|11.83|12.06|11.86|12.02|11.82|111
1693214100000|2023-08-28 09:15:00|12.02|11.82|12.06|11.86|12.06|11.86|11.96|11.76|145
1693214400000|2023-08-28 09:20:00|12.05|11.85|12.04|11.84|12.1|11.9|12.04|11.84|130
1693214700000|2023-08-28 09:25:00|12.03|11.83|12.06|11.86|12.06|11.86|12.03|11.83|128
1693215000000|2023-08-28 09:30:00|12.05|11.85|12.05|11.85|12.07|11.87|12.04|11.84|41
1693215300000|2023-08-28 09:35:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|54
1693215600000|2023-08-28 09:40:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|29
1693215900000|2023-08-28 09:45:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|19
1693216200000|2023-08-28 09:50:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|3
1693216500000|2023-08-28 09:55:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|19
1693216800000|2023-08-28 10:00:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|38
1693217100000|2023-08-28 10:05:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|21
1693217400000|2023-08-28 10:10:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|5
1693217700000|2023-08-28 10:15:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|3
1693218000000|2023-08-28 10:20:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|26
1693218300000|2023-08-28 10:25:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|2
1693218600000|2023-08-28 10:30:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|19
1693218900000|2023-08-28 10:35:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|5
1693219200000|2023-08-28 10:40:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|15
1693219500000|2023-08-28 10:45:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|36
1693219800000|2023-08-28 10:50:00|12.04|11.84|12.05|11.85|12.05|11.85|12.02|11.82|34
1693220100000|2023-08-28 10:55:00|12.06|11.86|12.05|11.85|12.06|11.86|12.04|11.84|28
1693220400000|2023-08-28 11:00:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|13
1693220700000|2023-08-28 11:05:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|19
1693221000000|2023-08-28 11:10:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|30
1693221300000|2023-08-28 11:15:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|65
1693221600000|2023-08-28 11:20:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|5
1693221900000|2023-08-28 11:25:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|9
1693222200000|2023-08-28 11:30:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1693222500000|2023-08-28 11:35:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|26
1693222800000|2023-08-28 11:40:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|5
1693223100000|2023-08-28 11:45:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|16
1693223400000|2023-08-28 11:50:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|18
1693223700000|2023-08-28 11:55:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|14
1693224000000|2023-08-28 12:00:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|12
1693224300000|2023-08-28 12:05:00|12.05|11.85|12.08|11.88|12.09|11.89|12.05|11.85|32
1693224600000|2023-08-28 12:10:00|12.09|11.89|12.12|11.92|12.14|11.94|12.08|11.88|25
1693224900000|2023-08-28 12:15:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|50
1693225200000|2023-08-28 12:20:00|12.13|11.93|12.17|11.97|12.17|11.97|12.13|11.93|27
1693225500000|2023-08-28 12:25:00|12.18|11.98|12.19|11.99|12.24|12.04|12.17|11.97|122
1693225800000|2023-08-28 12:30:00|12.2|12|12.21|12.01|12.23|12.03|12.19|11.99|136
1693226100000|2023-08-28 12:35:00|12.2|12|12.17|11.97|12.21|12.01|12.15|11.95|56
1693226400000|2023-08-28 12:40:00|12.18|11.98|12.15|11.95|12.19|11.99|12.14|11.94|56
1693226700000|2023-08-28 12:45:00|12.14|11.94|12.15|11.95|12.17|11.97|12.14|11.94|56
1693227000000|2023-08-28 12:50:00|12.16|11.96|12.13|11.93|12.16|11.96|12.13|11.93|42
1693227300000|2023-08-28 12:55:00|12.14|11.94|12.14|11.94|12.14|11.94|12.12|11.92|29
1693227600000|2023-08-28 13:00:00|12.13|11.93|12.11|11.91|12.15|11.95|12.11|11.91|17
1693227900000|2023-08-28 13:05:00|12.12|11.92|12.12|11.92|12.12|11.92|12.1|11.9|31
1693228200000|2023-08-28 13:10:00|12.11|11.91|12.1|11.9|12.12|11.92|12.08|11.88|40
1693228500000|2023-08-28 13:15:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|11
1693228800000|2023-08-28 13:20:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|12
1693229100000|2023-08-28 13:25:00|12.1|11.9|12.13|11.93|12.13|11.93|12.1|11.9|8
1693229400000|2023-08-28 13:30:00|12.14|11.94|12.14|11.94|12.15|11.95|12.12|11.92|43
1693229700000|2023-08-28 13:35:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|42
1693230000000|2023-08-28 13:40:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|2
1693230300000|2023-08-28 13:45:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|64
1693230600000|2023-08-28 13:50:00|12.11|11.91|12.11|11.91|12.12|11.92|12.09|11.89|69
1693230900000|2023-08-28 13:55:00|12.1|11.9|12.08|11.88|12.11|11.91|12.08|11.88|141
1693231200000|2023-08-28 14:00:00|12.07|11.87|12.06|11.86|12.09|11.89|12.06|11.86|62
1693231500000|2023-08-28 14:05:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|16
1693231800000|2023-08-28 14:10:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|32
1693232100000|2023-08-28 14:15:00|12.05|11.85|12.05|11.85|12.07|11.87|12.04|11.84|25
1693232400000|2023-08-28 14:20:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|3
1693232700000|2023-08-28 14:25:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|31
1693233000000|2023-08-28 14:30:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|13
1693233300000|2023-08-28 14:35:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|60
1693233600000|2023-08-28 14:40:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|28
1693233900000|2023-08-28 14:45:00|12.06|11.86|12.08|11.88|12.08|11.88|12.05|11.85|65
1693234200000|2023-08-28 14:50:00|12.07|11.87|12.03|11.83|12.08|11.88|12.03|11.83|100
1693234500000|2023-08-28 14:55:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|54
1693234800000|2023-08-28 15:00:00|12.04|11.84|12.04|11.84|12.06|11.86|12.01|11.81|133
1693235100000|2023-08-28 15:05:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|51
1693235400000|2023-08-28 15:10:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|103
1693235700000|2023-08-28 15:15:00|12.04|11.84|12.03|11.83|12.04|11.84|12.01|11.81|40
1693236000000|2023-08-28 15:20:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|29
1693236300000|2023-08-28 15:25:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|32
1693236600000|2023-08-28 15:30:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|3
1693236900000|2023-08-28 15:35:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|21
1693237200000|2023-08-28 15:40:00|12.11|11.91|12.08|11.88|12.13|11.93|12.08|11.88|115
1693237500000|2023-08-28 15:45:00|12.09|11.89|12.06|11.86|12.09|11.89|12.05|11.85|144
1693237800000|2023-08-28 15:50:00|12.05|11.85|12.05|11.85|12.07|11.87|12.04|11.84|137
1693238100000|2023-08-28 15:55:00|12.06|11.86|12.06|11.86|12.07|11.87|12.04|11.84|107
1693238400000|2023-08-28 16:00:00|12.07|11.87|12.05|11.85|12.07|11.87|12.04|11.84|111
1693238700000|2023-08-28 16:05:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|5
1693239000000|2023-08-28 16:10:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|4
1693239300000|2023-08-28 16:15:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|10
1693239600000|2023-08-28 16:20:00|12.03|11.83|12.03|11.83|12.04|11.84|12.01|11.81|43
1693239900000|2023-08-28 16:25:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|73
1693240200000|2023-08-28 16:30:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|105
1693240500000|2023-08-28 16:35:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|32
1693240800000|2023-08-28 16:40:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|2
1693241100000|2023-08-28 16:45:00|12.04|11.84|12.06|11.86|12.07|11.87|12.03|11.83|27
1693241400000|2023-08-28 16:50:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1693241700000|2023-08-28 16:55:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|40
1693242000000|2023-08-28 17:00:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|83
1693242300000|2023-08-28 17:05:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|106
1693242600000|2023-08-28 17:10:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|111
1693242900000|2023-08-28 17:15:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|82
1693243200000|2023-08-28 17:20:00|12.06|11.86|12.04|11.84|12.07|11.87|12.04|11.84|31
1693243500000|2023-08-28 17:25:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|18
1693243800000|2023-08-28 17:30:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|3
1693244100000|2023-08-28 17:35:00|12.08|11.88|12.08|11.88|12.08|11.88|12.06|11.86|37
1693244400000|2023-08-28 17:40:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|23
1693244700000|2023-08-28 17:45:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|47
1693245000000|2023-08-28 17:50:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|60
1693245300000|2023-08-28 17:55:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|90
1693245600000|2023-08-28 18:00:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|56
1693245900000|2023-08-28 18:05:00|12.09|11.89|12.08|11.88|12.1|11.9|12.07|11.87|155
1693246200000|2023-08-28 18:10:00|12.07|11.87|12.08|11.88|12.08|11.88|12.06|11.86|28
1693246500000|2023-08-28 18:15:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|81
1693246800000|2023-08-28 18:20:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|50
1693247100000|2023-08-28 18:25:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|66
1693247400000|2023-08-28 18:30:00|12.06|11.86|12.09|11.89|12.09|11.89|12.06|11.86|36
1693247700000|2023-08-28 18:35:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|62
1693248000000|2023-08-28 18:40:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|13
1693248300000|2023-08-28 18:45:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|34
1693248600000|2023-08-28 18:50:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|44
1693248900000|2023-08-28 18:55:00|12.11|11.91|12.13|11.93|12.13|11.93|12.1|11.9|25
1693249200000|2023-08-28 19:00:00|12.12|11.92|12.14|11.94|12.15|11.95|12.12|11.92|11
1693249500000|2023-08-28 19:05:00|12.15|11.95|12.15|11.95|12.15|11.95|12.13|11.93|43
1693249800000|2023-08-28 19:10:00|12.14|11.94|12.13|11.93|12.15|11.95|12.12|11.92|50
1693250100000|2023-08-28 19:15:00|12.14|11.94|12.12|11.92|12.14|11.94|12.11|11.91|93
1693250400000|2023-08-28 19:20:00|12.11|11.91|12.03|11.83|12.12|11.92|12.03|11.83|213
1693250700000|2023-08-28 19:25:00|12.04|11.84|12.06|11.86|12.08|11.88|12.03|11.83|157
1693251000000|2023-08-28 19:30:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|67
1693251300000|2023-08-28 19:35:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|110
1693251600000|2023-08-28 19:40:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|57
1693251900000|2023-08-28 19:45:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|41
1693252200000|2023-08-28 19:50:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|15
1693252500000|2023-08-28 19:55:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|34
1693252800000|2023-08-28 20:00:00|12.03|11.83|12.06|11.86|12.06|11.86|12.03|11.83|72
1693253100000|2023-08-28 20:05:00|12.05|11.85|12.03|11.83|12.06|11.86|12.01|11.81|93
1693253400000|2023-08-28 20:10:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|120
1693253700000|2023-08-28 20:15:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|44
1693254000000|2023-08-28 20:20:00|12.04|11.84|12.06|11.86|12.07|11.87|12.03|11.83|79
1693254300000|2023-08-28 20:25:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|29
1693254600000|2023-08-28 20:30:00|12.06|11.86|12.05|11.85|12.06|11.86|12.04|11.84|20
1693254900000|2023-08-28 20:35:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|15
1693255200000|2023-08-28 20:40:00|12.05|11.85|12.05|11.85|12.06|11.86|12.03|11.83|63
1693255500000|2023-08-28 20:45:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|58
1693255800000|2023-08-28 20:50:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|29
1693256100000|2023-08-28 20:55:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|22
1693256400000|2023-08-28 21:00:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|2
1693256700000|2023-08-28 21:05:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1693257300000|2023-08-28 21:15:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1693257600000|2023-08-28 21:20:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|2
1693257900000|2023-08-28 21:25:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|2
1693258500000|2023-08-28 21:35:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|2
1693258800000|2023-08-28 21:40:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1693259100000|2023-08-28 21:45:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|2
1693259400000|2023-08-28 21:50:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1693259700000|2023-08-28 21:55:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|4
1693260000000|2023-08-28 22:00:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|10
1693260300000|2023-08-28 22:05:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|8
1693260600000|2023-08-28 22:10:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1693260900000|2023-08-28 22:15:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|11
1693261200000|2023-08-28 22:20:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|13
1693261500000|2023-08-28 22:25:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|65
1693261800000|2023-08-28 22:30:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|27
1693262100000|2023-08-28 22:35:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1693262400000|2023-08-28 22:40:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|42
1693262700000|2023-08-28 22:45:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|18
1693263000000|2023-08-28 22:50:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|26
1693263300000|2023-08-28 22:55:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|72
1693263600000|2023-08-28 23:00:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|17
1693263900000|2023-08-28 23:05:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|16
1693264200000|2023-08-28 23:10:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|66
1693264500000|2023-08-28 23:15:00|12.09|11.89|12.11|11.91|12.11|11.91|12.08|11.88|31
1693264800000|2023-08-28 23:20:00|12.12|11.92|12.1|11.9|12.13|11.93|12.1|11.9|15
1693265100000|2023-08-28 23:25:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|11
1693265400000|2023-08-28 23:30:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|12
1693265700000|2023-08-28 23:35:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|11
1693266000000|2023-08-28 23:40:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|43
1693266300000|2023-08-28 23:45:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|26
1693266600000|2023-08-28 23:50:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|3
1693266900000|2023-08-28 23:55:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1693267200000|2023-08-29 00:00:00|12.11|11.91|12.09|11.89|12.12|11.92|12.09|11.89|81
1693267500000|2023-08-29 00:05:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|4
1693267800000|2023-08-29 00:10:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|94
1693268100000|2023-08-29 00:15:00|12.06|11.86|12.06|11.86|12.06|11.86|12.04|11.84|91
1693268400000|2023-08-29 00:20:00|12.07|11.87|12.05|11.85|12.07|11.87|12.04|11.84|91
1693268700000|2023-08-29 00:25:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|7
1693269000000|2023-08-29 00:30:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|33
1693269300000|2023-08-29 00:35:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|33
1693269900000|2023-08-29 00:45:00|12.03|11.83|12.05|11.85|12.07|11.87|12.03|11.83|113
1693270200000|2023-08-29 00:50:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|40
1693270500000|2023-08-29 00:55:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|35
1693270800000|2023-08-29 01:00:00|12.07|11.87|12.05|11.85|12.08|11.88|12.04|11.84|65
1693271100000|2023-08-29 01:05:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|22
1693271400000|2023-08-29 01:10:00|12.06|11.86|12.08|11.88|12.08|11.88|12.05|11.85|39
1693271700000|2023-08-29 01:15:00|12.09|11.89|12.13|11.93|12.15|11.95|12.08|11.88|119
1693272000000|2023-08-29 01:20:00|12.14|11.94|12.12|11.92|12.14|11.94|12.11|11.91|25
1693272300000|2023-08-29 01:25:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|27
1693272600000|2023-08-29 01:30:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|4
1693272900000|2023-08-29 01:35:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|13
1693273200000|2023-08-29 01:40:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|67
1693273500000|2023-08-29 01:45:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|35
1693273800000|2023-08-29 01:50:00|12.11|11.91|12.09|11.89|12.12|11.92|12.08|11.88|80
1693274100000|2023-08-29 01:55:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|81
1693274400000|2023-08-29 02:00:00|12.11|11.91|12.08|11.88|12.11|11.91|12.08|11.88|106
1693274700000|2023-08-29 02:05:00|12.09|11.89|12.06|11.86|12.09|11.89|12.06|11.86|94
1693275000000|2023-08-29 02:10:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|34
1693275300000|2023-08-29 02:15:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|62
1693275600000|2023-08-29 02:20:00|12.05|11.85|12.05|11.85|12.07|11.87|12.05|11.85|81
1693275900000|2023-08-29 02:25:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|91
1693276200000|2023-08-29 02:30:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|89
1693276500000|2023-08-29 02:35:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|77
1693276800000|2023-08-29 02:40:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|93
1693277100000|2023-08-29 02:45:00|12.04|11.84|12.04|11.84|12.05|11.85|12.02|11.82|133
1693277400000|2023-08-29 02:50:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|58
1693277700000|2023-08-29 02:55:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|122
1693278000000|2023-08-29 03:00:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|110
1693278300000|2023-08-29 03:05:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|85
1693278600000|2023-08-29 03:10:00|12.02|11.82|12|11.8|12.03|11.83|11.99|11.79|161
1693278900000|2023-08-29 03:15:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|143
1693279200000|2023-08-29 03:20:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|179
1693279500000|2023-08-29 03:25:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|153
1693279800000|2023-08-29 03:30:00|11.98|11.78|12|11.8|12|11.8|11.97|11.77|183
1693280100000|2023-08-29 03:35:00|11.99|11.79|12.02|11.82|12.02|11.82|11.99|11.79|24
1693280400000|2023-08-29 03:40:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|53
1693280700000|2023-08-29 03:45:00|12.04|11.84|12.06|11.86|12.06|11.86|12.03|11.83|59
1693281000000|2023-08-29 03:50:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|58
1693281300000|2023-08-29 03:55:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|20
1693281600000|2023-08-29 04:00:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|34
1693281900000|2023-08-29 04:05:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|6
1693282200000|2023-08-29 04:10:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|72
1693282500000|2023-08-29 04:15:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|52
1693282800000|2023-08-29 04:20:00|12.05|11.85|12.02|11.82|12.05|11.85|12.02|11.82|62
1693283100000|2023-08-29 04:25:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|26
1693283400000|2023-08-29 04:30:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|49
1693283700000|2023-08-29 04:35:00|12.04|11.84|12.03|11.83|12.05|11.85|12.02|11.82|45
1693284000000|2023-08-29 04:40:00|12.02|11.82|12.01|11.81|12.03|11.83|12|11.8|76
1693284300000|2023-08-29 04:45:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|36
1693284600000|2023-08-29 04:50:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|89
1693284900000|2023-08-29 04:55:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|38
1693285200000|2023-08-29 05:00:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|13
1693285500000|2023-08-29 05:05:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|12
1693285800000|2023-08-29 05:10:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|25
1693286100000|2023-08-29 05:15:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|115
1693286400000|2023-08-29 05:20:00|12.02|11.82|11.99|11.79|12.02|11.82|11.99|11.79|89
1693286700000|2023-08-29 05:25:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|16
1693287000000|2023-08-29 05:30:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|14
1693287300000|2023-08-29 05:35:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|26
1693287600000|2023-08-29 05:40:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|7
1693288200000|2023-08-29 05:50:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|26
1693288500000|2023-08-29 05:55:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|117
1693288800000|2023-08-29 06:00:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|18
1693289100000|2023-08-29 06:05:00|12.02|11.82|11.99|11.79|12.02|11.82|11.98|11.78|42
1693289400000|2023-08-29 06:10:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|50
1693289700000|2023-08-29 06:15:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|26
1693290000000|2023-08-29 06:20:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|29
1693290300000|2023-08-29 06:25:00|11.99|11.79|11.95|11.75|11.99|11.79|11.95|11.75|159
1693290600000|2023-08-29 06:30:00|11.96|11.76|11.94|11.74|11.96|11.76|11.93|11.73|117
1693290900000|2023-08-29 06:35:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|5
1693291200000|2023-08-29 06:40:00|11.96|11.76|11.95|11.75|11.96|11.76|11.93|11.73|58
1693291500000|2023-08-29 06:45:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|41
1693291800000|2023-08-29 06:50:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|68
1693292100000|2023-08-29 06:55:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|92
1693292400000|2023-08-29 07:00:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|61
1693292700000|2023-08-29 07:05:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|65
1693293000000|2023-08-29 07:10:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|127
1693293300000|2023-08-29 07:15:00|11.94|11.74|11.95|11.75|11.95|11.75|11.93|11.73|50
1693293600000|2023-08-29 07:20:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|51
1693293900000|2023-08-29 07:25:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|43
1693294200000|2023-08-29 07:30:00|11.96|11.76|11.94|11.74|11.97|11.77|11.93|11.73|73
1693294500000|2023-08-29 07:35:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|69
1693294800000|2023-08-29 07:40:00|11.94|11.74|11.92|11.72|11.95|11.75|11.92|11.72|145
1693295100000|2023-08-29 07:45:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|25
1693295400000|2023-08-29 07:50:00|11.9|11.7|11.89|11.69|11.91|11.71|11.89|11.69|10
1693295700000|2023-08-29 07:55:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|52
1693296000000|2023-08-29 08:00:00|11.9|11.7|11.88|11.68|11.91|11.71|11.87|11.67|100
1693296300000|2023-08-29 08:05:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|12
1693296600000|2023-08-29 08:10:00|11.89|11.69|11.91|11.71|11.91|11.71|11.89|11.69|5
1693296900000|2023-08-29 08:15:00|11.9|11.7|11.91|11.71|11.92|11.72|11.9|11.7|12
1693297200000|2023-08-29 08:20:00|11.9|11.7|11.91|11.71|11.92|11.72|11.9|11.7|26
1693297500000|2023-08-29 08:25:00|11.9|11.7|11.91|11.71|11.92|11.72|11.9|11.7|14
1693297800000|2023-08-29 08:30:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|23
1693298100000|2023-08-29 08:35:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|4
1693298400000|2023-08-29 08:40:00|11.93|11.73|11.92|11.72|11.93|11.73|11.91|11.71|24
1693298700000|2023-08-29 08:45:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|39
1693299000000|2023-08-29 08:50:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|13
1693299300000|2023-08-29 08:55:00|11.91|11.71|11.9|11.7|11.92|11.72|11.9|11.7|24
1693299600000|2023-08-29 09:00:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|13
1693299900000|2023-08-29 09:05:00|11.9|11.7|11.92|11.72|11.92|11.72|11.9|11.7|37
1693300200000|2023-08-29 09:10:00|11.93|11.73|11.91|11.71|11.93|11.73|11.91|11.71|17
1693300500000|2023-08-29 09:15:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|8
1693300800000|2023-08-29 09:20:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|12
1693301100000|2023-08-29 09:25:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|28
1693301400000|2023-08-29 09:30:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|60
1693301700000|2023-08-29 09:35:00|11.9|11.7|11.88|11.68|11.9|11.7|11.87|11.67|43
1693302000000|2023-08-29 09:40:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|42
1693302300000|2023-08-29 09:45:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|71
1693302600000|2023-08-29 09:50:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|44
1693302900000|2023-08-29 09:55:00|11.87|11.67|11.87|11.67|11.87|11.67|11.85|11.65|71
1693303200000|2023-08-29 10:00:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|60
1693303500000|2023-08-29 10:05:00|11.88|11.68|11.87|11.67|11.89|11.69|11.87|11.67|34
1693303800000|2023-08-29 10:10:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|19
1693304100000|2023-08-29 10:15:00|11.87|11.67|11.84|11.64|11.87|11.67|11.84|11.64|166
1693304400000|2023-08-29 10:20:00|11.85|11.65|11.84|11.64|11.86|11.66|11.83|11.63|80
1693304700000|2023-08-29 10:25:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|98
1693305000000|2023-08-29 10:30:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|63
1693305300000|2023-08-29 10:35:00|11.84|11.64|11.81|11.61|11.84|11.64|11.81|11.61|14
1693305600000|2023-08-29 10:40:00|11.82|11.62|11.84|11.64|11.84|11.64|11.82|11.62|15
1693305900000|2023-08-29 10:45:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|26
1693306200000|2023-08-29 10:50:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1693306500000|2023-08-29 10:55:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|34
1693306800000|2023-08-29 11:00:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|4
1693307100000|2023-08-29 11:05:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|16
1693307400000|2023-08-29 11:10:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|11
1693307700000|2023-08-29 11:15:00|11.87|11.67|11.86|11.66|11.87|11.67|11.85|11.65|18
1693308000000|2023-08-29 11:20:00|11.85|11.65|11.87|11.67|11.88|11.68|11.85|11.65|19
1693308300000|2023-08-29 11:25:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|25
1693308600000|2023-08-29 11:30:00|11.87|11.67|11.85|11.65|11.87|11.67|11.84|11.64|111
1693308900000|2023-08-29 11:35:00|11.84|11.64|11.84|11.64|11.86|11.66|11.84|11.64|85
1693309200000|2023-08-29 11:40:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|115
1693309500000|2023-08-29 11:45:00|11.81|11.61|11.84|11.64|11.84|11.64|11.8|11.6|80
1693309800000|2023-08-29 11:50:00|11.83|11.63|11.83|11.63|11.85|11.65|11.82|11.62|23
1693310100000|2023-08-29 11:55:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|50
1693310400000|2023-08-29 12:00:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|28
1693310700000|2023-08-29 12:05:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|30
1693311000000|2023-08-29 12:10:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|17
1693311300000|2023-08-29 12:15:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|31
1693311600000|2023-08-29 12:20:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|30
1693311900000|2023-08-29 12:25:00|11.8|11.6|11.82|11.62|11.82|11.62|11.79|11.59|17
1693312200000|2023-08-29 12:30:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|62
1693312500000|2023-08-29 12:35:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|126
1693312800000|2023-08-29 12:40:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|35
1693313100000|2023-08-29 12:45:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|67
1693313400000|2023-08-29 12:50:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|42
1693313700000|2023-08-29 12:55:00|11.83|11.63|11.87|11.67|11.87|11.67|11.83|11.63|33
1693314000000|2023-08-29 13:00:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|42
1693314300000|2023-08-29 13:05:00|11.88|11.68|11.85|11.65|11.88|11.68|11.85|11.65|44
1693314600000|2023-08-29 13:10:00|11.86|11.66|11.86|11.66|11.86|11.66|11.84|11.64|75
1693314900000|2023-08-29 13:15:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|58
1693315200000|2023-08-29 13:20:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|29
1693315500000|2023-08-29 13:25:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|16
1693315800000|2023-08-29 13:30:00|11.86|11.66|11.86|11.66|11.86|11.66|11.84|11.64|51
1693316100000|2023-08-29 13:35:00|11.87|11.67|11.86|11.66|11.87|11.67|11.85|11.65|18
1693316400000|2023-08-29 13:40:00|11.87|11.67|11.9|11.7|11.9|11.7|11.86|11.66|28
1693316700000|2023-08-29 13:45:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|33
1693317000000|2023-08-29 13:50:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|18
1693317300000|2023-08-29 13:55:00|11.9|11.7|11.89|11.69|11.91|11.71|11.89|11.69|68
1693317600000|2023-08-29 14:00:00|11.9|11.7|11.93|11.73|11.94|11.74|11.89|11.69|114
1693317900000|2023-08-29 14:05:00|11.94|11.74|11.94|11.74|11.99|11.79|11.93|11.73|95
1693318200000|2023-08-29 14:10:00|11.95|11.75|11.95|11.75|11.95|11.75|11.93|11.73|67
1693318500000|2023-08-29 14:15:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|81
1693318800000|2023-08-29 14:20:00|11.97|11.77|12.26|12.06|12.28|12.08|11.97|11.77|325
1693319100000|2023-08-29 14:25:00|12.27|12.07|12.39|12.19|12.54|12.34|12.26|12.06|339
1693319400000|2023-08-29 14:30:00|12.38|12.18|12.5|12.3|12.53|12.33|12.33|12.13|230
1693319700000|2023-08-29 14:35:00|12.51|12.31|12.66|12.46|12.83|12.63|12.49|12.29|302
1693320000000|2023-08-29 14:40:00|12.67|12.47|12.88|12.68|12.93|12.73|12.67|12.47|277
1693320300000|2023-08-29 14:45:00|12.87|12.67|12.68|12.48|12.96|12.76|12.61|12.41|298
1693320600000|2023-08-29 14:50:00|12.69|12.49|12.67|12.47|12.75|12.55|12.65|12.45|249
1693320900000|2023-08-29 14:55:00|12.68|12.48|12.72|12.52|12.73|12.53|12.67|12.47|133
1693321200000|2023-08-29 15:00:00|12.71|12.51|12.64|12.44|12.76|12.56|12.63|12.43|190
1693321500000|2023-08-29 15:05:00|12.63|12.43|12.62|12.42|12.67|12.47|12.59|12.39|120
1693321800000|2023-08-29 15:10:00|12.61|12.41|12.64|12.44|12.68|12.48|12.61|12.41|68
1693322100000|2023-08-29 15:15:00|12.63|12.43|12.52|12.32|12.67|12.47|12.5|12.3|195
1693322400000|2023-08-29 15:20:00|12.53|12.33|12.51|12.31|12.54|12.34|12.47|12.27|129
1693322700000|2023-08-29 15:25:00|12.5|12.3|12.51|12.31|12.51|12.31|12.45|12.25|102
1693323000000|2023-08-29 15:30:00|12.52|12.32|12.56|12.36|12.58|12.38|12.51|12.31|101
1693323300000|2023-08-29 15:35:00|12.57|12.37|12.59|12.39|12.59|12.39|12.54|12.34|67
1693323600000|2023-08-29 15:40:00|12.58|12.38|12.56|12.36|12.6|12.4|12.55|12.35|129
1693323900000|2023-08-29 15:45:00|12.55|12.35|12.53|12.33|12.57|12.37|12.53|12.33|87
1693324200000|2023-08-29 15:50:00|12.52|12.32|12.5|12.3|12.56|12.36|12.49|12.29|105
1693324500000|2023-08-29 15:55:00|12.49|12.29|12.49|12.29|12.51|12.31|12.47|12.27|75
1693324800000|2023-08-29 16:00:00|12.5|12.3|12.44|12.24|12.52|12.32|12.44|12.24|85
1693325100000|2023-08-29 16:05:00|12.45|12.25|12.48|12.28|12.49|12.29|12.42|12.22|110
1693325400000|2023-08-29 16:10:00|12.49|12.29|12.51|12.31|12.58|12.38|12.49|12.29|65
1693325700000|2023-08-29 16:15:00|12.52|12.32|12.53|12.33|12.55|12.35|12.49|12.29|110
1693326000000|2023-08-29 16:20:00|12.54|12.34|12.53|12.33|12.58|12.38|12.5|12.3|120
1693326300000|2023-08-29 16:25:00|12.54|12.34|12.55|12.35|12.62|12.42|12.53|12.33|172
1693326600000|2023-08-29 16:30:00|12.54|12.34|12.54|12.34|12.57|12.37|12.52|12.32|103
1693326900000|2023-08-29 16:35:00|12.55|12.35|12.53|12.33|12.55|12.35|12.52|12.32|91
1693327200000|2023-08-29 16:40:00|12.54|12.34|12.5|12.3|12.54|12.34|12.5|12.3|47
1693327500000|2023-08-29 16:45:00|12.51|12.31|12.51|12.31|12.55|12.35|12.49|12.29|53
1693327800000|2023-08-29 16:50:00|12.5|12.3|12.47|12.27|12.52|12.32|12.47|12.27|60
1693328100000|2023-08-29 16:55:00|12.48|12.28|12.48|12.28|12.51|12.31|12.47|12.27|35
1693328400000|2023-08-29 17:00:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|68
1693328700000|2023-08-29 17:05:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|38
1693329000000|2023-08-29 17:10:00|12.49|12.29|12.52|12.32|12.54|12.34|12.49|12.29|38
1693329300000|2023-08-29 17:15:00|12.53|12.33|12.55|12.35|12.55|12.35|12.49|12.29|45
1693329600000|2023-08-29 17:20:00|12.54|12.34|12.54|12.34|12.57|12.37|12.53|12.33|29
1693329900000|2023-08-29 17:25:00|12.53|12.33|12.55|12.35|12.57|12.37|12.53|12.33|49
1693330200000|2023-08-29 17:30:00|12.54|12.34|12.59|12.39|12.59|12.39|12.54|12.34|62
1693330500000|2023-08-29 17:35:00|12.6|12.4|12.57|12.37|12.61|12.41|12.56|12.36|38
1693330800000|2023-08-29 17:40:00|12.58|12.38|12.56|12.36|12.58|12.38|12.54|12.34|25
1693331100000|2023-08-29 17:45:00|12.55|12.35|12.54|12.34|12.55|12.35|12.52|12.32|34
1693331400000|2023-08-29 17:50:00|12.53|12.33|12.53|12.33|12.55|12.35|12.52|12.32|25
1693331700000|2023-08-29 17:55:00|12.52|12.32|12.55|12.35|12.56|12.36|12.52|12.32|44
1693332000000|2023-08-29 18:00:00|12.56|12.36|12.58|12.38|12.58|12.38|12.55|12.35|25
1693332300000|2023-08-29 18:05:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|17
1693332600000|2023-08-29 18:10:00|12.56|12.36|12.57|12.37|12.58|12.38|12.56|12.36|14
1693332900000|2023-08-29 18:15:00|12.58|12.38|12.57|12.37|12.58|12.38|12.56|12.36|30
1693333200000|2023-08-29 18:20:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|41
1693333500000|2023-08-29 18:25:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|57
1693333800000|2023-08-29 18:30:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|6
1693334100000|2023-08-29 18:35:00|12.56|12.36|12.54|12.34|12.56|12.36|12.54|12.34|29
1693334400000|2023-08-29 18:40:00|12.55|12.35|12.57|12.37|12.59|12.39|12.55|12.35|39
1693334700000|2023-08-29 18:45:00|12.56|12.36|12.57|12.37|12.6|12.4|12.56|12.36|14
1693335000000|2023-08-29 18:50:00|12.58|12.38|12.55|12.35|12.58|12.38|12.54|12.34|18
1693335300000|2023-08-29 18:55:00|12.56|12.36|12.52|12.32|12.56|12.36|12.52|12.32|13
1693335600000|2023-08-29 19:00:00|12.53|12.33|12.49|12.29|12.53|12.33|12.48|12.28|61
1693335900000|2023-08-29 19:05:00|12.5|12.3|12.53|12.33|12.54|12.34|12.49|12.29|70
1693336200000|2023-08-29 19:10:00|12.52|12.32|12.53|12.33|12.54|12.34|12.52|12.32|22
1693336500000|2023-08-29 19:15:00|12.52|12.32|12.52|12.32|12.52|12.32|12.52|12.32|1
1693336800000|2023-08-29 19:20:00|12.53|12.33|12.49|12.29|12.53|12.33|12.48|12.28|37
1693337100000|2023-08-29 19:25:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|27
1693337400000|2023-08-29 19:30:00|12.49|12.29|12.49|12.29|12.49|12.29|12.47|12.27|25
1693338000000|2023-08-29 19:40:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|3
1693338300000|2023-08-29 19:45:00|12.49|12.29|12.47|12.27|12.49|12.29|12.46|12.26|7
1693338600000|2023-08-29 19:50:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|8
1693338900000|2023-08-29 19:55:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|38
1693339200000|2023-08-29 20:00:00|12.48|12.28|12.52|12.32|12.52|12.32|12.48|12.28|13
1693339500000|2023-08-29 20:05:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|13
1693339800000|2023-08-29 20:10:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|31
1693340100000|2023-08-29 20:15:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|21
1693340400000|2023-08-29 20:20:00|12.56|12.36|12.58|12.38|12.58|12.38|12.55|12.35|39
1693340700000|2023-08-29 20:25:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|42
1693341000000|2023-08-29 20:30:00|12.57|12.37|12.53|12.33|12.58|12.38|12.53|12.33|35
1693341300000|2023-08-29 20:35:00|12.54|12.34|12.52|12.32|12.54|12.34|12.51|12.31|85
1693341600000|2023-08-29 20:40:00|12.53|12.33|12.53|12.33|12.56|12.36|12.52|12.32|61
1693341900000|2023-08-29 20:45:00|12.54|12.34|12.54|12.34|12.55|12.35|12.52|12.32|31
1693342200000|2023-08-29 20:50:00|12.53|12.33|12.48|12.28|12.54|12.34|12.48|12.28|110
1693342500000|2023-08-29 20:55:00|12.47|12.27|12.46|12.26|12.49|12.29|12.46|12.26|34
1693342800000|2023-08-29 21:00:00|12.47|12.27|12.46|12.26|12.48|12.28|12.46|12.26|12
1693343100000|2023-08-29 21:05:00|12.47|12.27|12.5|12.3|12.51|12.31|12.47|12.27|18
1693343400000|2023-08-29 21:10:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|5
1693343700000|2023-08-29 21:15:00|12.52|12.32|12.49|12.29|12.53|12.33|12.49|12.29|10
1693344000000|2023-08-29 21:20:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|2
1693344300000|2023-08-29 21:25:00|12.5|12.3|12.52|12.32|12.53|12.33|12.5|12.3|5
1693344600000|2023-08-29 21:30:00|12.53|12.33|12.54|12.34|12.55|12.35|12.53|12.33|14
1693344900000|2023-08-29 21:35:00|12.53|12.33|12.54|12.34|12.54|12.34|12.52|12.32|4
1693345200000|2023-08-29 21:40:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|7
1693345500000|2023-08-29 21:45:00|12.54|12.34|12.54|12.34|12.55|12.35|12.54|12.34|3
1693345800000|2023-08-29 21:50:00|12.55|12.35|12.55|12.35|12.55|12.35|12.55|12.35|1
1693346400000|2023-08-29 22:00:00|12.56|12.36|12.54|12.34|12.56|12.36|12.54|12.34|21
1693346700000|2023-08-29 22:05:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|7
1693347000000|2023-08-29 22:10:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|6
1693347300000|2023-08-29 22:15:00|12.56|12.36|12.54|12.34|12.56|12.36|12.54|12.34|3
1693347600000|2023-08-29 22:20:00|12.53|12.33|12.53|12.33|12.53|12.33|12.51|12.31|27
1693347900000|2023-08-29 22:25:00|12.54|12.34|12.51|12.31|12.54|12.34|12.51|12.31|26
1693348200000|2023-08-29 22:30:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|34
1693348500000|2023-08-29 22:35:00|12.52|12.32|12.53|12.33|12.55|12.35|12.52|12.32|32
1693348800000|2023-08-29 22:40:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|31
1693349100000|2023-08-29 22:45:00|12.55|12.35|12.54|12.34|12.55|12.35|12.54|12.34|36
1693349400000|2023-08-29 22:50:00|12.55|12.35|12.55|12.35|12.55|12.35|12.54|12.34|19
1693349700000|2023-08-29 22:55:00|12.56|12.36|12.55|12.35|12.56|12.36|12.55|12.35|6
1693350000000|2023-08-29 23:00:00|12.56|12.36|12.54|12.34|12.56|12.36|12.54|12.34|19
1693350300000|2023-08-29 23:05:00|12.55|12.35|12.54|12.34|12.55|12.35|12.53|12.33|20
1693350600000|2023-08-29 23:10:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|11
1693350900000|2023-08-29 23:15:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|46
1693351200000|2023-08-29 23:20:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|7
1693351500000|2023-08-29 23:25:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|5
1693351800000|2023-08-29 23:30:00|12.5|12.3|12.48|12.28|12.5|12.3|12.48|12.28|31
1693352100000|2023-08-29 23:35:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|8
1693352400000|2023-08-29 23:40:00|12.51|12.31|12.52|12.32|12.53|12.33|12.51|12.31|40
1693352700000|2023-08-29 23:45:00|12.51|12.31|12.51|12.31|12.52|12.32|12.51|12.31|57
1693353000000|2023-08-29 23:50:00|12.52|12.32|12.53|12.33|12.54|12.34|12.51|12.31|44
1693353300000|2023-08-29 23:55:00|12.52|12.32|12.55|12.35|12.55|12.35|12.52|12.32|4
1693353600000|2023-08-30 00:00:00|12.56|12.36|12.52|12.32|12.56|12.36|12.52|12.32|23
1693353900000|2023-08-30 00:05:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|14
1693354200000|2023-08-30 00:10:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|24
1693354500000|2023-08-30 00:15:00|12.51|12.31|12.5|12.3|12.52|12.32|12.49|12.29|30
1693354800000|2023-08-30 00:20:00|12.49|12.29|12.49|12.29|12.52|12.32|12.48|12.28|121
1693355100000|2023-08-30 00:25:00|12.48|12.28|12.47|12.27|12.49|12.29|12.46|12.26|52
1693355400000|2023-08-30 00:30:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|35
1693355700000|2023-08-30 00:35:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|41
1693356000000|2023-08-30 00:40:00|12.46|12.26|12.44|12.24|12.47|12.27|12.44|12.24|29
1693356300000|2023-08-30 00:45:00|12.45|12.25|12.42|12.22|12.45|12.25|12.42|12.22|26
1693356600000|2023-08-30 00:50:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|135
1693356900000|2023-08-30 00:55:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|53
1693357200000|2023-08-30 01:00:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|13
1693357500000|2023-08-30 01:05:00|12.4|12.2|12.38|12.18|12.4|12.2|12.37|12.17|31
1693357800000|2023-08-30 01:10:00|12.37|12.17|12.39|12.19|12.39|12.19|12.35|12.15|69
1693358100000|2023-08-30 01:15:00|12.4|12.2|12.38|12.18|12.4|12.2|12.36|12.16|23
1693358400000|2023-08-30 01:20:00|12.39|12.19|12.36|12.16|12.39|12.19|12.36|12.16|26
1693358700000|2023-08-30 01:25:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|9
1693359000000|2023-08-30 01:30:00|12.38|12.18|12.36|12.16|12.38|12.18|12.35|12.15|21
1693359300000|2023-08-30 01:35:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|10
1693359600000|2023-08-30 01:40:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|28
1693359900000|2023-08-30 01:45:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|18
1693360200000|2023-08-30 01:50:00|12.39|12.19|12.38|12.18|12.4|12.2|12.37|12.17|30
1693360500000|2023-08-30 01:55:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|16
1693360800000|2023-08-30 02:00:00|12.39|12.19|12.39|12.19|12.42|12.22|12.38|12.18|37
1693361100000|2023-08-30 02:05:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|12
1693361400000|2023-08-30 02:10:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|24
1693361700000|2023-08-30 02:15:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|43
1693362000000|2023-08-30 02:20:00|12.39|12.19|12.37|12.17|12.4|12.2|12.37|12.17|39
1693362300000|2023-08-30 02:25:00|12.36|12.16|12.36|12.16|12.38|12.18|12.35|12.15|61
1693362600000|2023-08-30 02:30:00|12.37|12.17|12.39|12.19|12.39|12.19|12.36|12.16|57
1693362900000|2023-08-30 02:35:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|34
1693363200000|2023-08-30 02:40:00|12.38|12.18|12.36|12.16|12.38|12.18|12.36|12.16|35
1693363500000|2023-08-30 02:45:00|12.37|12.17|12.36|12.16|12.38|12.18|12.36|12.16|12
1693363800000|2023-08-30 02:50:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|16
1693364100000|2023-08-30 02:55:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|29
1693364400000|2023-08-30 03:00:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1693364700000|2023-08-30 03:05:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|8
1693365000000|2023-08-30 03:10:00|12.37|12.17|12.36|12.16|12.37|12.17|12.36|12.16|6
1693365300000|2023-08-30 03:15:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1693365600000|2023-08-30 03:20:00|12.35|12.15|12.32|12.12|12.35|12.15|12.32|12.12|44
1693365900000|2023-08-30 03:25:00|12.33|12.13|12.33|12.13|12.34|12.14|12.31|12.11|21
1693366200000|2023-08-30 03:30:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1693367100000|2023-08-30 03:45:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|3
1693367400000|2023-08-30 03:50:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|4
1693367700000|2023-08-30 03:55:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|3
1693368000000|2023-08-30 04:00:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1693368300000|2023-08-30 04:05:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|7
1693368600000|2023-08-30 04:10:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|7
1693368900000|2023-08-30 04:15:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|5
1693369200000|2023-08-30 04:20:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|9
1693369500000|2023-08-30 04:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|9
1693369800000|2023-08-30 04:30:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|12
1693370100000|2023-08-30 04:35:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1693370400000|2023-08-30 04:40:00|12.34|12.14|12.34|12.14|12.36|12.16|12.34|12.14|29
1693370700000|2023-08-30 04:45:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|22
1693371300000|2023-08-30 04:55:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|5
1693371600000|2023-08-30 05:00:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|2
1693371900000|2023-08-30 05:05:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|8
1693372200000|2023-08-30 05:10:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|12
1693372500000|2023-08-30 05:15:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|7
1693372800000|2023-08-30 05:20:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|7
1693373400000|2023-08-30 05:30:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|2
1693373700000|2023-08-30 05:35:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|36
1693374000000|2023-08-30 05:40:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|2
1693374300000|2023-08-30 05:45:00|12.4|12.2|12.4|12.2|12.4|12.2|12.38|12.18|9
1693374600000|2023-08-30 05:50:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|30
1693375200000|2023-08-30 06:00:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|2
1693375500000|2023-08-30 06:05:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|3
1693375800000|2023-08-30 06:10:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|4
1693376100000|2023-08-30 06:15:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|12
1693376400000|2023-08-30 06:20:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|6
1693376700000|2023-08-30 06:25:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|7
1693377000000|2023-08-30 06:30:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|19
1693377300000|2023-08-30 06:35:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|4
1693377600000|2023-08-30 06:40:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|2
1693377900000|2023-08-30 06:45:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|2
1693378200000|2023-08-30 06:50:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|6
1693378500000|2023-08-30 06:55:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|20
1693378800000|2023-08-30 07:00:00|12.32|12.12|12.35|12.15|12.35|12.15|12.32|12.12|44
1693379100000|2023-08-30 07:05:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|13
1693379400000|2023-08-30 07:10:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|34
1693379700000|2023-08-30 07:15:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|5
1693380000000|2023-08-30 07:20:00|12.37|12.17|12.39|12.19|12.39|12.19|12.37|12.17|43
1693380300000|2023-08-30 07:25:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|2
1693380600000|2023-08-30 07:30:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|29
1693380900000|2023-08-30 07:35:00|12.39|12.19|12.39|12.19|12.39|12.19|12.39|12.19|1
1693381200000|2023-08-30 07:40:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|12
1693381500000|2023-08-30 07:45:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|20
1693381800000|2023-08-30 07:50:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|29
1693382100000|2023-08-30 07:55:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|17
1693382400000|2023-08-30 08:00:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|20
1693382700000|2023-08-30 08:05:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|13
1693383000000|2023-08-30 08:10:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|52
1693383300000|2023-08-30 08:15:00|12.39|12.19|12.39|12.19|12.39|12.19|12.39|12.19|1
1693383600000|2023-08-30 08:20:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|6
1693383900000|2023-08-30 08:25:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|43
1693384200000|2023-08-30 08:30:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|7
1693384500000|2023-08-30 08:35:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|17
1693384800000|2023-08-30 08:40:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|20
1693385100000|2023-08-30 08:45:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|13
1693385400000|2023-08-30 08:50:00|12.4|12.2|12.38|12.18|12.4|12.2|12.38|12.18|5
1693385700000|2023-08-30 08:55:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|11
1693386000000|2023-08-30 09:00:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|3
1693386300000|2023-08-30 09:05:00|12.39|12.19|12.39|12.19|12.39|12.19|12.39|12.19|1
1693386600000|2023-08-30 09:10:00|12.38|12.18|12.38|12.18|12.38|12.18|12.38|12.18|1
1693387200000|2023-08-30 09:20:00|12.37|12.17|12.35|12.15|12.37|12.17|12.34|12.14|13
1693387500000|2023-08-30 09:25:00|12.34|12.14|12.34|12.14|12.36|12.16|12.33|12.13|39
1693387800000|2023-08-30 09:30:00|12.33|12.13|12.35|12.15|12.36|12.16|12.33|12.13|51
1693388100000|2023-08-30 09:35:00|12.36|12.16|12.38|12.18|12.38|12.18|12.35|12.15|63
1693388400000|2023-08-30 09:40:00|12.37|12.17|12.36|12.16|12.38|12.18|12.36|12.16|30
1693388700000|2023-08-30 09:45:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1693389000000|2023-08-30 09:50:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|61
1693389300000|2023-08-30 09:55:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|22
1693389600000|2023-08-30 10:00:00|12.34|12.14|12.38|12.18|12.38|12.18|12.34|12.14|87
1693389900000|2023-08-30 10:05:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|3
1693390200000|2023-08-30 10:10:00|12.4|12.2|12.39|12.19|12.4|12.2|12.38|12.18|16
1693390500000|2023-08-30 10:15:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|2
1693390800000|2023-08-30 10:20:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|36
1693391100000|2023-08-30 10:25:00|12.4|12.2|12.38|12.18|12.4|12.2|12.38|12.18|3
1693391400000|2023-08-30 10:30:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|4
1693391700000|2023-08-30 10:35:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|2
1693392000000|2023-08-30 10:40:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|10
1693392300000|2023-08-30 10:45:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|12
1693393200000|2023-08-30 11:00:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|16
1693393500000|2023-08-30 11:05:00|12.37|12.17|12.39|12.19|12.39|12.19|12.37|12.17|3
1693393800000|2023-08-30 11:10:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|29
1693394100000|2023-08-30 11:15:00|12.37|12.17|12.37|12.17|12.38|12.18|12.35|12.15|35
1693394400000|2023-08-30 11:20:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|12
1693394700000|2023-08-30 11:25:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|5
1693395000000|2023-08-30 11:30:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|11
1693395300000|2023-08-30 11:35:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|6
1693395600000|2023-08-30 11:40:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|54
1693395900000|2023-08-30 11:45:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|8
1693396200000|2023-08-30 11:50:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|25
1693396500000|2023-08-30 11:55:00|12.37|12.17|12.34|12.14|12.37|12.17|12.33|12.13|36
1693396800000|2023-08-30 12:00:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|71
1693397100000|2023-08-30 12:05:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|18
1693397400000|2023-08-30 12:10:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|45
1693397700000|2023-08-30 12:15:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|58
1693398000000|2023-08-30 12:20:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|23
1693398600000|2023-08-30 12:30:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|12
1693398900000|2023-08-30 12:35:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|12
1693399200000|2023-08-30 12:40:00|12.32|12.12|12.3|12.1|12.33|12.13|12.3|12.1|31
1693399500000|2023-08-30 12:45:00|12.29|12.09|12.34|12.14|12.34|12.14|12.29|12.09|48
1693399800000|2023-08-30 12:50:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|26
1693400100000|2023-08-30 12:55:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|48
1693400400000|2023-08-30 13:00:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|34
1693401000000|2023-08-30 13:10:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|5
1693401300000|2023-08-30 13:15:00|12.36|12.16|12.37|12.17|12.37|12.17|12.35|12.15|14
1693401600000|2023-08-30 13:20:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|49
1693401900000|2023-08-30 13:25:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|53
1693402200000|2023-08-30 13:30:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|45
1693402500000|2023-08-30 13:35:00|12.35|12.15|12.31|12.11|12.36|12.16|12.27|12.07|85
1693402800000|2023-08-30 13:40:00|12.3|12.1|12.3|12.1|12.31|12.11|12.28|12.08|183
1693403100000|2023-08-30 13:45:00|12.29|12.09|12.3|12.1|12.32|12.12|12.29|12.09|130
1693403400000|2023-08-30 13:50:00|12.29|12.09|12.33|12.13|12.33|12.13|12.29|12.09|85
1693403700000|2023-08-30 13:55:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|5
1693404000000|2023-08-30 14:00:00|12.33|12.13|12.34|12.14|12.35|12.15|12.31|12.11|24
1693404300000|2023-08-30 14:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.33|12.13|21
1693404600000|2023-08-30 14:10:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|24
1693404900000|2023-08-30 14:15:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|67
1693405200000|2023-08-30 14:20:00|12.31|12.11|12.28|12.08|12.32|12.12|12.27|12.07|42
1693405500000|2023-08-30 14:25:00|12.29|12.09|12.26|12.06|12.3|12.1|12.26|12.06|36
1693405800000|2023-08-30 14:30:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|21
1693406100000|2023-08-30 14:35:00|12.28|12.08|12.26|12.06|12.28|12.08|12.26|12.06|23
1693406400000|2023-08-30 14:40:00|12.25|12.05|12.2|12|12.26|12.06|12.19|11.99|76
1693406700000|2023-08-30 14:45:00|12.19|11.99|12.22|12.02|12.24|12.04|12.19|11.99|66
1693407000000|2023-08-30 14:50:00|12.21|12.01|12.17|11.97|12.21|12.01|12.14|11.94|139
1693407300000|2023-08-30 14:55:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|52
1693407600000|2023-08-30 15:00:00|12.16|11.96|12.15|11.95|12.18|11.98|12.14|11.94|54
1693407900000|2023-08-30 15:05:00|12.16|11.96|12.18|11.98|12.2|12|12.15|11.95|31
1693408200000|2023-08-30 15:10:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|35
1693408500000|2023-08-30 15:15:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|12
1693408800000|2023-08-30 15:20:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|13
1693409100000|2023-08-30 15:25:00|12.15|11.95|12.19|11.99|12.19|11.99|12.15|11.95|23
1693409400000|2023-08-30 15:30:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|8
1693409700000|2023-08-30 15:35:00|12.2|12|12.22|12.02|12.22|12.02|12.19|11.99|9
1693410000000|2023-08-30 15:40:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|4
1693410300000|2023-08-30 15:45:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|5
1693410600000|2023-08-30 15:50:00|12.2|12|12.2|12|12.2|12|12.19|11.99|7
1693410900000|2023-08-30 15:55:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|12
1693411200000|2023-08-30 16:00:00|12.19|11.99|12.18|11.98|12.19|11.99|12.17|11.97|36
1693411500000|2023-08-30 16:05:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|25
1693411800000|2023-08-30 16:10:00|12.16|11.96|12.16|11.96|12.18|11.98|12.16|11.96|13
1693412100000|2023-08-30 16:15:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|34
1693412400000|2023-08-30 16:20:00|12.15|11.95|12.18|11.98|12.18|11.98|12.15|11.95|74
1693412700000|2023-08-30 16:25:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|38
1693413000000|2023-08-30 16:30:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|62
1693413300000|2023-08-30 16:35:00|12.19|11.99|12.16|11.96|12.19|11.99|12.16|11.96|42
1693413600000|2023-08-30 16:40:00|12.17|11.97|12.19|11.99|12.2|12|12.16|11.96|35
1693413900000|2023-08-30 16:45:00|12.2|12|12.19|11.99|12.2|12|12.18|11.98|82
1693414200000|2023-08-30 16:50:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|51
1693414500000|2023-08-30 16:55:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|53
1693414800000|2023-08-30 17:00:00|12.2|12|12.2|12|12.2|12|12.19|11.99|15
1693415100000|2023-08-30 17:05:00|12.19|11.99|12.2|12|12.21|12.01|12.19|11.99|44
1693415400000|2023-08-30 17:10:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|20
1693415700000|2023-08-30 17:15:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|7
1693416000000|2023-08-30 17:20:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|2
1693416300000|2023-08-30 17:25:00|12.2|12|12.2|12|12.21|12.01|12.2|12|9
1693416600000|2023-08-30 17:30:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|2
1693416900000|2023-08-30 17:35:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|36
1693417200000|2023-08-30 17:40:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|41
1693417500000|2023-08-30 17:45:00|12.2|12|12.2|12|12.2|12|12.19|11.99|29
1693417800000|2023-08-30 17:50:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|8
1693418100000|2023-08-30 17:55:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|22
1693418400000|2023-08-30 18:00:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|3
1693418700000|2023-08-30 18:05:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|22
1693419000000|2023-08-30 18:10:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|28
1693419300000|2023-08-30 18:15:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|19
1693419600000|2023-08-30 18:20:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|20
1693419900000|2023-08-30 18:25:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|64
1693420200000|2023-08-30 18:30:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|56
1693420500000|2023-08-30 18:35:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|2
1693421100000|2023-08-30 18:45:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|16
1693421700000|2023-08-30 18:55:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|42
1693422000000|2023-08-30 19:00:00|12.19|11.99|12.21|12.01|12.21|12.01|12.18|11.98|49
1693422300000|2023-08-30 19:05:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|8
1693422600000|2023-08-30 19:10:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|29
1693422900000|2023-08-30 19:15:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|4
1693423200000|2023-08-30 19:20:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|3
1693423800000|2023-08-30 19:30:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|14
1693424400000|2023-08-30 19:40:00|12.16|11.96|12.18|11.98|12.18|11.98|12.16|11.96|27
1693424700000|2023-08-30 19:45:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|64
1693425300000|2023-08-30 19:55:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1693425600000|2023-08-30 20:00:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|5
1693425900000|2023-08-30 20:05:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|12
1693426200000|2023-08-30 20:10:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|10
1693426500000|2023-08-30 20:15:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|7
1693426800000|2023-08-30 20:20:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|41
1693427100000|2023-08-30 20:25:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|25
1693427400000|2023-08-30 20:30:00|12.2|12|12.2|12|12.2|12|12.19|11.99|13
1693427700000|2023-08-30 20:35:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|2
1693428000000|2023-08-30 20:40:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|2
1693428600000|2023-08-30 20:50:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|7
1693429200000|2023-08-30 21:00:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|2
1693429800000|2023-08-30 21:10:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|4
1693430100000|2023-08-30 21:15:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1693430400000|2023-08-30 21:20:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1693430700000|2023-08-30 21:25:00|12.18|11.98|12.18|11.98|12.18|11.98|12.18|11.98|1
1693431000000|2023-08-30 21:30:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1693431300000|2023-08-30 21:35:00|12.16|11.96|12.16|11.96|12.16|11.96|12.16|11.96|1
1693431600000|2023-08-30 21:40:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1693432500000|2023-08-30 21:55:00|12.16|11.96|12.16|11.96|12.16|11.96|12.16|11.96|1
1693432800000|2023-08-30 22:00:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|8
1693433100000|2023-08-30 22:05:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|9
1693433400000|2023-08-30 22:10:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|90
1693433700000|2023-08-30 22:15:00|12.16|11.96|12.15|11.95|12.16|11.96|12.14|11.94|26
1693434000000|2023-08-30 22:20:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|2
1693434300000|2023-08-30 22:25:00|12.16|11.96|12.15|11.95|12.16|11.96|12.14|11.94|8
1693434600000|2023-08-30 22:30:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|8
1693434900000|2023-08-30 22:35:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|6
1693435200000|2023-08-30 22:40:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|8
1693435500000|2023-08-30 22:45:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|43
1693435800000|2023-08-30 22:50:00|12.17|11.97|12.16|11.96|12.17|11.97|12.15|11.95|64
1693436100000|2023-08-30 22:55:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|7
1693436400000|2023-08-30 23:00:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|37
1693436700000|2023-08-30 23:05:00|12.15|11.95|12.15|11.95|12.15|11.95|12.13|11.93|53
1693437000000|2023-08-30 23:10:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|33
1693437300000|2023-08-30 23:15:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|57
1693437600000|2023-08-30 23:20:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|3
1693437900000|2023-08-30 23:25:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|56
1693438200000|2023-08-30 23:30:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|32
1693438500000|2023-08-30 23:35:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|7
1693438800000|2023-08-30 23:40:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|4
1693439100000|2023-08-30 23:45:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|4
1693439400000|2023-08-30 23:50:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|3
1693439700000|2023-08-30 23:55:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|12
1693440000000|2023-08-31 00:00:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|20
1693440300000|2023-08-31 00:05:00|12.11|11.91|12.1|11.9|12.11|11.91|12.08|11.88|38
1693440600000|2023-08-31 00:10:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|15
1693440900000|2023-08-31 00:15:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|15
1693441200000|2023-08-31 00:20:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|32
1693441500000|2023-08-31 00:25:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|2
1693442100000|2023-08-31 00:35:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|12
1693442400000|2023-08-31 00:40:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|14
1693442700000|2023-08-31 00:45:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|15
1693443000000|2023-08-31 00:50:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|4
1693443300000|2023-08-31 00:55:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|6
1693443600000|2023-08-31 01:00:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1693443900000|2023-08-31 01:05:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|8
1693444500000|2023-08-31 01:15:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|12
1693445100000|2023-08-31 01:25:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|3
1693445400000|2023-08-31 01:30:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|10
1693445700000|2023-08-31 01:35:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|2
1693446000000|2023-08-31 01:40:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|4
1693446300000|2023-08-31 01:45:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|9
1693446600000|2023-08-31 01:50:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1693446900000|2023-08-31 01:55:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|33
1693447200000|2023-08-31 02:00:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|8
1693447800000|2023-08-31 02:10:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|3
1693448100000|2023-08-31 02:15:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1693448400000|2023-08-31 02:20:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|4
1693448700000|2023-08-31 02:25:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|6
1693449000000|2023-08-31 02:30:00|12.05|11.85|12.05|11.85|12.05|11.85|12.03|11.83|11
1693449300000|2023-08-31 02:35:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|10
1693449600000|2023-08-31 02:40:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|2
1693449900000|2023-08-31 02:45:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1693450200000|2023-08-31 02:50:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1693451100000|2023-08-31 03:05:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|13
1693451400000|2023-08-31 03:10:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|7
1693451700000|2023-08-31 03:15:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|42
1693452000000|2023-08-31 03:20:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|2
1693452300000|2023-08-31 03:25:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|14
1693452600000|2023-08-31 03:30:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|2
1693452900000|2023-08-31 03:35:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|18
1693453200000|2023-08-31 03:40:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|57
1693453500000|2023-08-31 03:45:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|57
1693454400000|2023-08-31 04:00:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|2
1693454700000|2023-08-31 04:05:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|14
1693455300000|2023-08-31 04:15:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|7
1693455600000|2023-08-31 04:20:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|7
1693455900000|2023-08-31 04:25:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|20
1693456200000|2023-08-31 04:30:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|14
1693456500000|2023-08-31 04:35:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|22
1693456800000|2023-08-31 04:40:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|6
1693457100000|2023-08-31 04:45:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|7
1693457400000|2023-08-31 04:50:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|31
1693457700000|2023-08-31 04:55:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1693458000000|2023-08-31 05:00:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1693458300000|2023-08-31 05:05:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|50
1693458600000|2023-08-31 05:10:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|11
1693458900000|2023-08-31 05:15:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|11
1693459500000|2023-08-31 05:25:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|17
1693459800000|2023-08-31 05:30:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|8
1693460100000|2023-08-31 05:35:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|2
1693460700000|2023-08-31 05:45:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|113
1693461000000|2023-08-31 05:50:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|12
1693461300000|2023-08-31 05:55:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|50
1693461600000|2023-08-31 06:00:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|96
1693461900000|2023-08-31 06:05:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|34
1693462200000|2023-08-31 06:10:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|4
1693462500000|2023-08-31 06:15:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|52
1693462800000|2023-08-31 06:20:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|81
1693463100000|2023-08-31 06:25:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|24
1693463400000|2023-08-31 06:30:00|12.07|11.87|12.09|11.89|12.09|11.89|12.07|11.87|7
1693463700000|2023-08-31 06:35:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|4
1693464000000|2023-08-31 06:40:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|2
1693464300000|2023-08-31 06:45:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1693464600000|2023-08-31 06:50:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|89
1693464900000|2023-08-31 06:55:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|125
1693465200000|2023-08-31 07:00:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|55
1693465500000|2023-08-31 07:05:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|16
1693465800000|2023-08-31 07:10:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|29
1693466100000|2023-08-31 07:15:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|18
1693466400000|2023-08-31 07:20:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|58
1693466700000|2023-08-31 07:25:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|17
1693467000000|2023-08-31 07:30:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|11
1693467300000|2023-08-31 07:35:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|17
1693467600000|2023-08-31 07:40:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|7
1693468200000|2023-08-31 07:50:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|25
1693468500000|2023-08-31 07:55:00|12.16|11.96|12.15|11.95|12.17|11.97|12.15|11.95|50
1693468800000|2023-08-31 08:00:00|12.14|11.94|12.12|11.92|12.15|11.95|12.11|11.91|51
1693469100000|2023-08-31 08:05:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|29
1693469400000|2023-08-31 08:10:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|8
1693469700000|2023-08-31 08:15:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|2
1693470000000|2023-08-31 08:20:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|27
1693470300000|2023-08-31 08:25:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|18
1693470600000|2023-08-31 08:30:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|6
1693470900000|2023-08-31 08:35:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|6
1693471200000|2023-08-31 08:40:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|15
1693471500000|2023-08-31 08:45:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|21
1693471800000|2023-08-31 08:50:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|15
1693472100000|2023-08-31 08:55:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|19
1693472400000|2023-08-31 09:00:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|6
1693472700000|2023-08-31 09:05:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|20
1693473000000|2023-08-31 09:10:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|4
1693473300000|2023-08-31 09:15:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|9
1693473600000|2023-08-31 09:20:00|12.1|11.9|12.07|11.87|12.1|11.9|12.07|11.87|20
1693473900000|2023-08-31 09:25:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|3
1693474200000|2023-08-31 09:30:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|13
1693474500000|2023-08-31 09:35:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|5
1693474800000|2023-08-31 09:40:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|23
1693475100000|2023-08-31 09:45:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|5
1693475400000|2023-08-31 09:50:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|25
1693475700000|2023-08-31 09:55:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|24
1693476000000|2023-08-31 10:00:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|3
1693476300000|2023-08-31 10:05:00|12.07|11.87|12.09|11.89|12.1|11.9|12.07|11.87|19
1693476600000|2023-08-31 10:10:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|6
1693477200000|2023-08-31 10:20:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|8
1693477500000|2023-08-31 10:25:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|36
1693477800000|2023-08-31 10:30:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|3
1693478100000|2023-08-31 10:35:00|12.09|11.89|12.12|11.92|12.12|11.92|12.09|11.89|26
1693478400000|2023-08-31 10:40:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|9
1693478700000|2023-08-31 10:45:00|12.12|11.92|12.11|11.91|12.14|11.94|12.1|11.9|10
1693479300000|2023-08-31 10:55:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|6
1693479600000|2023-08-31 11:00:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1693479900000|2023-08-31 11:05:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|26
1693480200000|2023-08-31 11:10:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|14
1693480500000|2023-08-31 11:15:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|12
1693480800000|2023-08-31 11:20:00|12.13|11.93|12.14|11.94|12.16|11.96|12.13|11.93|38
1693481100000|2023-08-31 11:25:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|3
1693481400000|2023-08-31 11:30:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|15
1693481700000|2023-08-31 11:35:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|33
1693482000000|2023-08-31 11:40:00|12.14|11.94|12.19|11.99|12.2|12|12.14|11.94|34
1693482300000|2023-08-31 11:45:00|12.2|12|12.19|11.99|12.2|12|12.18|11.98|76
1693482600000|2023-08-31 11:50:00|12.18|11.98|12.16|11.96|12.19|11.99|12.15|11.95|57
1693482900000|2023-08-31 11:55:00|12.15|11.95|12.14|11.94|12.16|11.96|12.13|11.93|42
1693483200000|2023-08-31 12:00:00|12.13|11.93|12.1|11.9|12.14|11.94|12.07|11.87|52
1693483500000|2023-08-31 12:05:00|12.09|11.89|12.11|11.91|12.12|11.92|12.09|11.89|67
1693483800000|2023-08-31 12:10:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|16
1693484100000|2023-08-31 12:15:00|12.12|11.92|12.09|11.89|12.12|11.92|12.09|11.89|16
1693484400000|2023-08-31 12:20:00|12.08|11.88|12.11|11.91|12.11|11.91|12.08|11.88|102
1693484700000|2023-08-31 12:25:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|14
1693485000000|2023-08-31 12:30:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|16
1693485300000|2023-08-31 12:35:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|32
1693485600000|2023-08-31 12:40:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|16
1693485900000|2023-08-31 12:45:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|8
1693486200000|2023-08-31 12:50:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|11
1693486500000|2023-08-31 12:55:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|37
1693486800000|2023-08-31 13:00:00|12.12|11.92|12.09|11.89|12.12|11.92|12.09|11.89|36
1693487100000|2023-08-31 13:05:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|36
1693487400000|2023-08-31 13:10:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|22
1693487700000|2023-08-31 13:15:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|12
1693488000000|2023-08-31 13:20:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|5
1693488300000|2023-08-31 13:25:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|5
1693488600000|2023-08-31 13:30:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|17
1693488900000|2023-08-31 13:35:00|12.07|11.87|12.09|11.89|12.09|11.89|12.07|11.87|11
1693489200000|2023-08-31 13:40:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|6
1693489500000|2023-08-31 13:45:00|12.08|11.88|12.07|11.87|12.09|11.89|12.06|11.86|78
1693489800000|2023-08-31 13:50:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|34
1693490100000|2023-08-31 13:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|51
1693490400000|2023-08-31 14:00:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|26
1693490700000|2023-08-31 14:05:00|12.07|11.87|12.04|11.84|12.08|11.88|12.02|11.82|44
1693491000000|2023-08-31 14:10:00|12.05|11.85|12.04|11.84|12.05|11.85|12.02|11.82|120
1693491300000|2023-08-31 14:15:00|12.03|11.83|12.03|11.83|12.04|11.84|12.01|11.81|65
1693491600000|2023-08-31 14:20:00|12.02|11.82|12.03|11.83|12.05|11.85|12.02|11.82|18
1693491900000|2023-08-31 14:25:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|4
1693492200000|2023-08-31 14:30:00|12.06|11.86|12.05|11.85|12.06|11.86|12.04|11.84|16
1693492500000|2023-08-31 14:35:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|7
1693492800000|2023-08-31 14:40:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|11
1693493100000|2023-08-31 14:45:00|12.04|11.84|12.07|11.87|12.07|11.87|12.04|11.84|10
1693493400000|2023-08-31 14:50:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|6
1693493700000|2023-08-31 14:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|17
1693494000000|2023-08-31 15:00:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|75
1693494300000|2023-08-31 15:05:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|14
1693494600000|2023-08-31 15:10:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|36
1693494900000|2023-08-31 15:15:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|30
1693495200000|2023-08-31 15:20:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|44
1693495500000|2023-08-31 15:25:00|12.02|11.82|12.01|11.81|12.03|11.83|12|11.8|36
1693495800000|2023-08-31 15:30:00|12.02|11.82|11.99|11.79|12.02|11.82|11.99|11.79|8
1693496100000|2023-08-31 15:35:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|17
1693496400000|2023-08-31 15:40:00|11.99|11.79|11.9|11.7|11.99|11.79|11.87|11.67|140
1693496700000|2023-08-31 15:45:00|11.89|11.69|11.93|11.73|11.93|11.73|11.87|11.67|63
1693497000000|2023-08-31 15:50:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|31
1693497300000|2023-08-31 15:55:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|15
1693497600000|2023-08-31 16:00:00|11.92|11.72|11.88|11.68|11.92|11.72|11.88|11.68|29
1693497900000|2023-08-31 16:05:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|31
1693498200000|2023-08-31 16:10:00|11.9|11.7|11.88|11.68|11.9|11.7|11.87|11.67|25
1693498500000|2023-08-31 16:15:00|11.87|11.67|11.88|11.68|11.91|11.71|11.86|11.66|63
1693498800000|2023-08-31 16:20:00|11.87|11.67|11.93|11.73|11.93|11.73|11.87|11.67|61
1693499100000|2023-08-31 16:25:00|11.92|11.72|11.88|11.68|11.93|11.73|11.88|11.68|37
1693499400000|2023-08-31 16:30:00|11.87|11.67|11.87|11.67|11.89|11.69|11.84|11.64|105
1693499700000|2023-08-31 16:35:00|11.86|11.66|11.83|11.63|11.86|11.66|11.8|11.6|124
1693500000000|2023-08-31 16:40:00|11.84|11.64|11.8|11.6|11.85|11.65|11.8|11.6|83
1693500300000|2023-08-31 16:45:00|11.79|11.59|11.73|11.53|11.81|11.61|11.72|11.52|185
1693500600000|2023-08-31 16:50:00|11.74|11.54|11.68|11.48|11.74|11.54|11.67|11.47|107
1693500900000|2023-08-31 16:55:00|11.69|11.49|11.61|11.41|11.71|11.51|11.6|11.4|169
1693501200000|2023-08-31 17:00:00|11.6|11.4|11.6|11.4|11.62|11.42|11.44|11.24|191
1693501500000|2023-08-31 17:05:00|11.59|11.39|11.65|11.45|11.65|11.45|11.59|11.39|47
1693501800000|2023-08-31 17:10:00|11.64|11.44|11.67|11.47|11.68|11.48|11.64|11.44|40
1693502100000|2023-08-31 17:15:00|11.66|11.46|11.64|11.44|11.67|11.47|11.63|11.43|43
1693502400000|2023-08-31 17:20:00|11.63|11.43|11.66|11.46|11.66|11.46|11.61|11.41|50
1693502700000|2023-08-31 17:25:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|64
1693503000000|2023-08-31 17:30:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|11
1693503300000|2023-08-31 17:35:00|11.66|11.46|11.68|11.48|11.69|11.49|11.66|11.46|23
1693503600000|2023-08-31 17:40:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|24
1693503900000|2023-08-31 17:45:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|15
1693504200000|2023-08-31 17:50:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|24
1693504500000|2023-08-31 17:55:00|11.68|11.48|11.71|11.51|11.71|11.51|11.68|11.48|20
1693504800000|2023-08-31 18:00:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|12
1693505100000|2023-08-31 18:05:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|17
1693505400000|2023-08-31 18:10:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|10
1693505700000|2023-08-31 18:15:00|11.71|11.51|11.69|11.49|11.72|11.52|11.69|11.49|7
1693506000000|2023-08-31 18:20:00|11.68|11.48|11.7|11.5|11.7|11.5|11.67|11.47|39
1693506300000|2023-08-31 18:25:00|11.69|11.49|11.67|11.47|11.7|11.5|11.67|11.47|23
1693506600000|2023-08-31 18:30:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|11
1693506900000|2023-08-31 18:35:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|7
1693507200000|2023-08-31 18:40:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|11
1693507500000|2023-08-31 18:45:00|11.63|11.43|11.61|11.41|11.65|11.45|11.61|11.41|31
1693507800000|2023-08-31 18:50:00|11.62|11.42|11.64|11.44|11.65|11.45|11.62|11.42|33
1693508100000|2023-08-31 18:55:00|11.65|11.45|11.65|11.45|11.67|11.47|11.64|11.44|65
1693508400000|2023-08-31 19:00:00|11.64|11.44|11.62|11.42|11.65|11.45|11.62|11.42|49
1693508700000|2023-08-31 19:05:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|88
1693509000000|2023-08-31 19:10:00|11.65|11.45|11.63|11.43|11.66|11.46|11.56|11.36|77
1693509300000|2023-08-31 19:15:00|11.62|11.42|11.61|11.41|11.64|11.44|11.6|11.4|62
1693509600000|2023-08-31 19:20:00|11.6|11.4|11.62|11.42|11.62|11.42|11.58|11.38|59
1693509900000|2023-08-31 19:25:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|34
1693510200000|2023-08-31 19:30:00|11.65|11.45|11.68|11.48|11.69|11.49|11.64|11.44|46
1693510500000|2023-08-31 19:35:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|21
1693510800000|2023-08-31 19:40:00|11.68|11.48|11.7|11.5|11.7|11.5|11.67|11.47|23
1693511100000|2023-08-31 19:45:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|19
1693511400000|2023-08-31 19:50:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|17
1693511700000|2023-08-31 19:55:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|18
1693512000000|2023-08-31 20:00:00|11.65|11.45|11.62|11.42|11.67|11.47|11.62|11.42|44
1693512300000|2023-08-31 20:05:00|11.63|11.43|11.63|11.43|11.63|11.43|11.61|11.41|21
1693512600000|2023-08-31 20:10:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|21
1693512900000|2023-08-31 20:15:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|13
1693513200000|2023-08-31 20:20:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|53
1693513500000|2023-08-31 20:25:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|5
1693513800000|2023-08-31 20:30:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|21
1693514100000|2023-08-31 20:35:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|22
1693514400000|2023-08-31 20:40:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|6
1693514700000|2023-08-31 20:45:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|12
1693515000000|2023-08-31 20:50:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|11
1693515300000|2023-08-31 20:55:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|86
1693515600000|2023-08-31 21:00:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|34
1693515900000|2023-08-31 21:05:00|11.56|11.36|11.52|11.32|11.57|11.37|11.47|11.27|67
1693516200000|2023-08-31 21:10:00|11.51|11.31|11.53|11.33|11.54|11.34|11.49|11.29|63
1693516500000|2023-08-31 21:15:00|11.54|11.34|11.57|11.37|11.57|11.37|11.54|11.34|52
1693516800000|2023-08-31 21:20:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|12
1693517100000|2023-08-31 21:25:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|7
1693517400000|2023-08-31 21:30:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|10
1693517700000|2023-08-31 21:35:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|4
1693518000000|2023-08-31 21:40:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|3
1693518300000|2023-08-31 21:45:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|3
1693518600000|2023-08-31 21:50:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|2
1693518900000|2023-08-31 21:55:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|3
1693519200000|2023-08-31 22:00:00|11.6|11.4|11.57|11.37|11.6|11.4|11.57|11.37|42
1693519500000|2023-08-31 22:05:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|26
1693519800000|2023-08-31 22:10:00|11.56|11.36|11.58|11.38|11.59|11.39|11.55|11.35|51
1693520100000|2023-08-31 22:15:00|11.59|11.39|11.61|11.41|11.61|11.41|11.58|11.38|143
1693520400000|2023-08-31 22:20:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|73
1693520700000|2023-08-31 22:25:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|69
1693521000000|2023-08-31 22:30:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|27
1693521300000|2023-08-31 22:35:00|11.63|11.43|11.63|11.43|11.63|11.43|11.61|11.41|51
1693521600000|2023-08-31 22:40:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|62
1693521900000|2023-08-31 22:45:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|51
1693522200000|2023-08-31 22:50:00|11.63|11.43|11.64|11.44|11.65|11.45|11.62|11.42|40
1693522500000|2023-08-31 22:55:00|11.65|11.45|11.64|11.44|11.66|11.46|11.64|11.44|52
1693522800000|2023-08-31 23:00:00|11.65|11.45|11.66|11.46|11.66|11.46|11.64|11.44|6
1693523100000|2023-08-31 23:05:00|11.65|11.45|11.66|11.46|11.66|11.46|11.64|11.44|50
1693523400000|2023-08-31 23:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|17
1693523700000|2023-08-31 23:15:00|11.66|11.46|11.63|11.43|11.66|11.46|11.63|11.43|24
1693524000000|2023-08-31 23:20:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|25
1693524300000|2023-08-31 23:25:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|102
1693524600000|2023-08-31 23:30:00|11.61|11.41|11.61|11.41|11.61|11.41|11.59|11.39|35
1693524900000|2023-08-31 23:35:00|11.6|11.4|11.62|11.42|11.63|11.43|11.6|11.4|17
1693525200000|2023-08-31 23:40:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|56
1693525500000|2023-08-31 23:45:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|82
1693525800000|2023-08-31 23:50:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|37
1693526100000|2023-08-31 23:55:00|11.6|11.4|11.59|11.39|11.61|11.41|11.58|11.38|26
1693526400000|2023-09-01 00:00:00|11.58|11.38|11.62|11.42|11.62|11.42|11.58|11.38|23
1693526700000|2023-09-01 00:05:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|39
1693527000000|2023-09-01 00:10:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|12
1693527300000|2023-09-01 00:15:00|11.66|11.46|11.67|11.47|11.68|11.48|11.65|11.45|36
1693527600000|2023-09-01 00:20:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|7
1693527900000|2023-09-01 00:25:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|17
1693528200000|2023-09-01 00:30:00|11.66|11.46|11.68|11.48|11.68|11.48|11.66|11.46|39
1693528500000|2023-09-01 00:35:00|11.67|11.47|11.69|11.49|11.69|11.49|11.66|11.46|7
1693528800000|2023-09-01 00:40:00|11.68|11.48|11.7|11.5|11.71|11.51|11.68|11.48|19
1693529100000|2023-09-01 00:45:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1693529400000|2023-09-01 00:50:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|25
1693529700000|2023-09-01 00:55:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|40
1693530000000|2023-09-01 01:00:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|30
1693530300000|2023-09-01 01:05:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|61
1693530600000|2023-09-01 01:10:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|12
1693530900000|2023-09-01 01:15:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|92
1693531200000|2023-09-01 01:20:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|27
1693531500000|2023-09-01 01:25:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|18
1693531800000|2023-09-01 01:30:00|11.69|11.49|11.65|11.45|11.69|11.49|11.64|11.44|59
1693532100000|2023-09-01 01:35:00|11.64|11.44|11.64|11.44|11.66|11.46|11.64|11.44|55
1693532400000|2023-09-01 01:40:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|54
1693532700000|2023-09-01 01:45:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|46
1693533000000|2023-09-01 01:50:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|12
1693533300000|2023-09-01 01:55:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|21
1693533600000|2023-09-01 02:00:00|11.64|11.44|11.65|11.45|11.65|11.45|11.62|11.42|106
1693533900000|2023-09-01 02:05:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|24
1693534200000|2023-09-01 02:10:00|11.64|11.44|11.64|11.44|11.66|11.46|11.63|11.43|59
1693534500000|2023-09-01 02:15:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|48
1693534800000|2023-09-01 02:20:00|11.65|11.45|11.64|11.44|11.66|11.46|11.64|11.44|20
1693535100000|2023-09-01 02:25:00|11.65|11.45|11.65|11.45|11.65|11.45|11.63|11.43|57
1693535400000|2023-09-01 02:30:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|210
1693535700000|2023-09-01 02:35:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|38
1693536000000|2023-09-01 02:40:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|86
1693536300000|2023-09-01 02:45:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|78
1693536600000|2023-09-01 02:50:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|49
1693536900000|2023-09-01 02:55:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|23
1693537200000|2023-09-01 03:00:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|63
1693537500000|2023-09-01 03:05:00|11.63|11.43|11.63|11.43|11.65|11.45|11.63|11.43|97
1693537800000|2023-09-01 03:10:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|32
1693538100000|2023-09-01 03:15:00|11.64|11.44|11.65|11.45|11.66|11.46|11.63|11.43|162
1693538400000|2023-09-01 03:20:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|29
1693538700000|2023-09-01 03:25:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|61
1693539000000|2023-09-01 03:30:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|34
1693539300000|2023-09-01 03:35:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|78
1693539600000|2023-09-01 03:40:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|54
1693539900000|2023-09-01 03:45:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|8
1693540200000|2023-09-01 03:50:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|75
1693540500000|2023-09-01 03:55:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|3
1693540800000|2023-09-01 04:00:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|15
1693541100000|2023-09-01 04:05:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|50
1693541400000|2023-09-01 04:10:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|70
1693541700000|2023-09-01 04:15:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|15
1693542000000|2023-09-01 04:20:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|71
1693542300000|2023-09-01 04:25:00|11.73|11.53|11.72|11.52|11.74|11.54|11.71|11.51|104
1693542600000|2023-09-01 04:30:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|67
1693542900000|2023-09-01 04:35:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|168
1693543200000|2023-09-01 04:40:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|44
1693543500000|2023-09-01 04:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|78
1693543800000|2023-09-01 04:50:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|201
1693544100000|2023-09-01 04:55:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|11
1693544400000|2023-09-01 05:00:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|66
1693544700000|2023-09-01 05:05:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|40
1693545000000|2023-09-01 05:10:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|38
1693545300000|2023-09-01 05:15:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|42
1693545600000|2023-09-01 05:20:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|19
1693545900000|2023-09-01 05:25:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|5
1693546200000|2023-09-01 05:30:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|42
1693546500000|2023-09-01 05:35:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|59
1693547100000|2023-09-01 05:45:00|11.71|11.51|11.72|11.52|11.73|11.53|11.7|11.5|30
1693547400000|2023-09-01 05:50:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|23
1693547700000|2023-09-01 05:55:00|11.72|11.52|11.7|11.5|11.72|11.52|11.69|11.49|11
1693548000000|2023-09-01 06:00:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|24
1693548300000|2023-09-01 06:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1693548600000|2023-09-01 06:10:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|18
1693548900000|2023-09-01 06:15:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|53
1693549200000|2023-09-01 06:20:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|26
1693549500000|2023-09-01 06:25:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|8
1693549800000|2023-09-01 06:30:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|38
1693550100000|2023-09-01 06:35:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|95
1693550400000|2023-09-01 06:40:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|48
1693550700000|2023-09-01 06:45:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|34
1693551000000|2023-09-01 06:50:00|11.68|11.48|11.66|11.46|11.69|11.49|11.65|11.45|61
1693551300000|2023-09-01 06:55:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|38
1693551600000|2023-09-01 07:00:00|11.65|11.45|11.68|11.48|11.68|11.48|11.65|11.45|56
1693551900000|2023-09-01 07:05:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|21
1693552200000|2023-09-01 07:10:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|8
1693552500000|2023-09-01 07:15:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|23
1693552800000|2023-09-01 07:20:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|25
1693553100000|2023-09-01 07:25:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|38
1693553400000|2023-09-01 07:30:00|11.7|11.5|11.72|11.52|11.72|11.52|11.69|11.49|13
1693553700000|2023-09-01 07:35:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|19
1693554000000|2023-09-01 07:40:00|11.72|11.52|11.71|11.51|11.73|11.53|11.7|11.5|50
1693554300000|2023-09-01 07:45:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|90
1693554600000|2023-09-01 07:50:00|11.74|11.54|11.74|11.54|11.75|11.55|11.72|11.52|113
1693554900000|2023-09-01 07:55:00|11.73|11.53|11.76|11.56|11.77|11.57|11.72|11.52|116
1693555200000|2023-09-01 08:00:00|11.77|11.57|11.8|11.6|11.82|11.62|11.76|11.56|266
1693555500000|2023-09-01 08:05:00|11.79|11.59|11.77|11.57|11.8|11.6|11.77|11.57|155
1693555800000|2023-09-01 08:10:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|103
1693556100000|2023-09-01 08:15:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|102
1693556400000|2023-09-01 08:20:00|11.75|11.55|11.75|11.55|11.77|11.57|11.75|11.55|95
1693556700000|2023-09-01 08:25:00|11.76|11.56|11.78|11.58|11.79|11.59|11.75|11.55|89
1693557000000|2023-09-01 08:30:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|56
1693557300000|2023-09-01 08:35:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|29
1693557600000|2023-09-01 08:40:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|76
1693557900000|2023-09-01 08:45:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|148
1693558200000|2023-09-01 08:50:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|34
1693558500000|2023-09-01 08:55:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|24
1693558800000|2023-09-01 09:00:00|11.78|11.58|11.79|11.59|11.8|11.6|11.76|11.56|82
1693559100000|2023-09-01 09:05:00|11.78|11.58|11.8|11.6|11.8|11.6|11.78|11.58|75
1693559400000|2023-09-01 09:10:00|11.79|11.59|11.8|11.6|11.81|11.61|11.79|11.59|52
1693559700000|2023-09-01 09:15:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|34
1693560000000|2023-09-01 09:20:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|20
1693560300000|2023-09-01 09:25:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|42
1693560600000|2023-09-01 09:30:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|75
1693560900000|2023-09-01 09:35:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|108
1693561200000|2023-09-01 09:40:00|11.84|11.64|11.82|11.62|11.84|11.64|11.81|11.61|45
1693561500000|2023-09-01 09:45:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|44
1693561800000|2023-09-01 09:50:00|11.81|11.61|11.79|11.59|11.82|11.62|11.78|11.58|47
1693562100000|2023-09-01 09:55:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|91
1693562400000|2023-09-01 10:00:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|32
1693562700000|2023-09-01 10:05:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|30
1693563000000|2023-09-01 10:10:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|16
1693563300000|2023-09-01 10:15:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|26
1693563600000|2023-09-01 10:20:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|73
1693563900000|2023-09-01 10:25:00|11.76|11.56|11.75|11.55|11.77|11.57|11.75|11.55|34
1693564200000|2023-09-01 10:30:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|44
1693564500000|2023-09-01 10:35:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|11
1693564800000|2023-09-01 10:40:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|23
1693565100000|2023-09-01 10:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|63
1693565400000|2023-09-01 10:50:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|74
1693565700000|2023-09-01 10:55:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|26
1693566000000|2023-09-01 11:00:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|6
1693566300000|2023-09-01 11:05:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|53
1693566600000|2023-09-01 11:10:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|17
1693566900000|2023-09-01 11:15:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|16
1693567200000|2023-09-01 11:20:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|4
1693567500000|2023-09-01 11:25:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|18
1693567800000|2023-09-01 11:30:00|11.75|11.55|11.76|11.56|11.77|11.57|11.74|11.54|54
1693568100000|2023-09-01 11:35:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|61
1693568400000|2023-09-01 11:40:00|11.76|11.56|11.76|11.56|11.78|11.58|11.75|11.55|51
1693568700000|2023-09-01 11:45:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|41
1693569000000|2023-09-01 11:50:00|11.76|11.56|11.75|11.55|11.77|11.57|11.75|11.55|40
1693569300000|2023-09-01 11:55:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|51
1693569600000|2023-09-01 12:00:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|21
1693569900000|2023-09-01 12:05:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1693570200000|2023-09-01 12:10:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|9
1693570500000|2023-09-01 12:15:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|11
1693570800000|2023-09-01 12:20:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|21
1693571100000|2023-09-01 12:25:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|62
1693571400000|2023-09-01 12:30:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|35
1693571700000|2023-09-01 12:35:00|11.75|11.55|11.72|11.52|11.75|11.55|11.71|11.51|40
1693572000000|2023-09-01 12:40:00|11.71|11.51|11.7|11.5|11.72|11.52|11.69|11.49|30
1693572300000|2023-09-01 12:45:00|11.71|11.51|11.74|11.54|11.74|11.54|11.71|11.51|20
1693572600000|2023-09-01 12:50:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|99
1693572900000|2023-09-01 12:55:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|109
1693573200000|2023-09-01 13:00:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|35
1693573500000|2023-09-01 13:05:00|11.76|11.56|11.78|11.58|11.79|11.59|11.76|11.56|49
1693573800000|2023-09-01 13:10:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|36
1693574100000|2023-09-01 13:15:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|46
1693574400000|2023-09-01 13:20:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|77
1693574700000|2023-09-01 13:25:00|11.76|11.56|11.75|11.55|11.77|11.57|11.75|11.55|34
1693575000000|2023-09-01 13:30:00|11.76|11.56|11.75|11.55|11.77|11.57|11.75|11.55|92
1693575300000|2023-09-01 13:35:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|73
1693575600000|2023-09-01 13:40:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|103
1693575900000|2023-09-01 13:45:00|11.72|11.52|11.68|11.48|11.72|11.52|11.68|11.48|85
1693576200000|2023-09-01 13:50:00|11.67|11.47|11.68|11.48|11.69|11.49|11.66|11.46|40
1693576500000|2023-09-01 13:55:00|11.69|11.49|11.73|11.53|11.73|11.53|11.68|11.48|61
1693576800000|2023-09-01 14:00:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|61
1693577100000|2023-09-01 14:05:00|11.71|11.51|11.73|11.53|11.73|11.53|11.7|11.5|33
1693577400000|2023-09-01 14:10:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|76
1693577700000|2023-09-01 14:15:00|11.72|11.52|11.71|11.51|11.72|11.52|11.68|11.48|98
1693578000000|2023-09-01 14:20:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|68
1693578300000|2023-09-01 14:25:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|108
1693578600000|2023-09-01 14:30:00|11.68|11.48|11.65|11.45|11.69|11.49|11.64|11.44|130
1693578900000|2023-09-01 14:35:00|11.64|11.44|11.66|11.46|11.67|11.47|11.64|11.44|29
1693579200000|2023-09-01 14:40:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|69
1693579500000|2023-09-01 14:45:00|11.64|11.44|11.6|11.4|11.64|11.44|11.56|11.36|115
1693579800000|2023-09-01 14:50:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|104
1693580100000|2023-09-01 14:55:00|11.61|11.41|11.62|11.42|11.62|11.42|11.58|11.38|44
1693580400000|2023-09-01 15:00:00|11.61|11.41|11.58|11.38|11.62|11.42|11.58|11.38|56
1693580700000|2023-09-01 15:05:00|11.57|11.37|11.63|11.43|11.63|11.43|11.57|11.37|69
1693581000000|2023-09-01 15:10:00|11.64|11.44|11.64|11.44|11.66|11.46|11.63|11.43|117
1693581300000|2023-09-01 15:15:00|11.63|11.43|11.66|11.46|11.67|11.47|11.63|11.43|50
1693581600000|2023-09-01 15:20:00|11.65|11.45|11.67|11.47|11.68|11.48|11.65|11.45|61
1693581900000|2023-09-01 15:25:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|71
1693582200000|2023-09-01 15:30:00|11.67|11.47|11.66|11.46|11.68|11.48|11.66|11.46|26
1693582500000|2023-09-01 15:35:00|11.67|11.47|11.66|11.46|11.68|11.48|11.66|11.46|60
1693582800000|2023-09-01 15:40:00|11.65|11.45|11.64|11.44|11.66|11.46|11.63|11.43|44
1693583100000|2023-09-01 15:45:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|92
1693583400000|2023-09-01 15:50:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|64
1693583700000|2023-09-01 15:55:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|35
1693584000000|2023-09-01 16:00:00|11.62|11.42|11.6|11.4|11.62|11.42|11.58|11.38|93
1693584300000|2023-09-01 16:05:00|11.59|11.39|11.57|11.37|11.6|11.4|11.56|11.36|71
1693584600000|2023-09-01 16:10:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|77
1693584900000|2023-09-01 16:15:00|11.59|11.39|11.58|11.38|11.6|11.4|11.56|11.36|80
1693585200000|2023-09-01 16:20:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|51
1693585500000|2023-09-01 16:25:00|11.58|11.38|11.61|11.41|11.63|11.43|11.58|11.38|42
1693585800000|2023-09-01 16:30:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|55
1693586100000|2023-09-01 16:35:00|11.61|11.41|11.59|11.39|11.62|11.42|11.58|11.38|67
1693586400000|2023-09-01 16:40:00|11.58|11.38|11.56|11.36|11.59|11.39|11.56|11.36|85
1693586700000|2023-09-01 16:45:00|11.55|11.35|11.57|11.37|11.58|11.38|11.55|11.35|115
1693587000000|2023-09-01 16:50:00|11.56|11.36|11.54|11.34|11.58|11.38|11.54|11.34|59
1693587300000|2023-09-01 16:55:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|84
1693587600000|2023-09-01 17:00:00|11.51|11.31|11.51|11.31|11.53|11.33|11.48|11.28|121
1693587900000|2023-09-01 17:05:00|11.5|11.3|11.51|11.31|11.53|11.33|11.49|11.29|46
1693588200000|2023-09-01 17:10:00|11.5|11.3|11.41|11.21|11.5|11.3|11.4|11.2|93
1693588500000|2023-09-01 17:15:00|11.42|11.22|11.41|11.21|11.45|11.25|11.4|11.2|82
1693588800000|2023-09-01 17:20:00|11.42|11.22|11.43|11.23|11.44|11.24|11.41|11.21|34
1693589100000|2023-09-01 17:25:00|11.44|11.24|11.38|11.18|11.45|11.25|11.37|11.17|113
1693589400000|2023-09-01 17:30:00|11.37|11.17|11.42|11.22|11.44|11.24|11.37|11.17|66
1693589700000|2023-09-01 17:35:00|11.43|11.23|11.42|11.22|11.44|11.24|11.41|11.21|144
1693590000000|2023-09-01 17:40:00|11.41|11.21|11.4|11.2|11.43|11.23|11.38|11.18|102
1693590300000|2023-09-01 17:45:00|11.39|11.19|11.42|11.22|11.43|11.23|11.39|11.19|108
1693590600000|2023-09-01 17:50:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|121
1693590900000|2023-09-01 17:55:00|11.4|11.2|11.41|11.21|11.42|11.22|11.4|11.2|96
1693591200000|2023-09-01 18:00:00|11.4|11.2|11.43|11.23|11.43|11.23|11.4|11.2|104
1693591500000|2023-09-01 18:05:00|11.42|11.22|11.47|11.27|11.47|11.27|11.42|11.22|20
1693591800000|2023-09-01 18:10:00|11.46|11.26|11.46|11.26|11.48|11.28|11.46|11.26|63
1693592100000|2023-09-01 18:15:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|29
1693592400000|2023-09-01 18:20:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|19
1693592700000|2023-09-01 18:25:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|46
1693593000000|2023-09-01 18:30:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|120
1693593300000|2023-09-01 18:35:00|11.43|11.23|11.43|11.23|11.43|11.23|11.4|11.2|31
1693593600000|2023-09-01 18:40:00|11.44|11.24|11.45|11.25|11.47|11.27|11.43|11.23|18
1693593900000|2023-09-01 18:45:00|11.46|11.26|11.49|11.29|11.52|11.32|11.45|11.25|30
1693594200000|2023-09-01 18:50:00|11.48|11.28|11.47|11.27|11.49|11.29|11.46|11.26|68
1693594500000|2023-09-01 18:55:00|11.48|11.28|11.45|11.25|11.48|11.28|11.43|11.23|92
1693594800000|2023-09-01 19:00:00|11.44|11.24|11.46|11.26|11.46|11.26|11.43|11.23|59
1693595100000|2023-09-01 19:05:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|73
1693595400000|2023-09-01 19:10:00|11.46|11.26|11.45|11.25|11.46|11.26|11.43|11.23|74
1693595700000|2023-09-01 19:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|63
1693596000000|2023-09-01 19:20:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|24
1693596300000|2023-09-01 19:25:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|17
1693596600000|2023-09-01 19:30:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|14
1693596900000|2023-09-01 19:35:00|11.44|11.24|11.42|11.22|11.45|11.25|11.42|11.22|55
1693597200000|2023-09-01 19:40:00|11.43|11.23|11.43|11.23|11.43|11.23|11.41|11.21|47
1693597500000|2023-09-01 19:45:00|11.42|11.22|11.42|11.22|11.43|11.23|11.4|11.2|29
1693597800000|2023-09-01 19:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|26
1693598100000|2023-09-01 19:55:00|11.41|11.21|11.44|11.24|11.44|11.24|11.41|11.21|10
1693598400000|2023-09-01 20:00:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|11
1693598700000|2023-09-01 20:05:00|11.46|11.26|11.47|11.27|11.47|11.27|11.44|11.24|10
1693599000000|2023-09-01 20:10:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|3
1693599300000|2023-09-01 20:15:00|11.49|11.29|11.53|11.33|11.53|11.33|11.48|11.28|9
1693599600000|2023-09-01 20:20:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|10
1693599900000|2023-09-01 20:25:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|7
1693600200000|2023-09-01 20:30:00|11.55|11.35|11.56|11.36|11.6|11.4|11.55|11.35|26
1693600500000|2023-09-01 20:35:00|11.55|11.35|11.58|11.38|11.58|11.38|11.54|11.34|8
1693600800000|2023-09-01 20:40:00|11.57|11.37|11.55|11.35|11.58|11.38|11.55|11.35|5
1693601100000|2023-09-01 20:45:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|18
1693601400000|2023-09-01 20:50:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|15
1693601700000|2023-09-01 20:55:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|13
1693638000000|2023-09-02 07:00:00|11.4|11.2|11.39|11.19|11.41|11.21|11.38|11.18|6
1693638300000|2023-09-02 07:05:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|11
1693638600000|2023-09-02 07:10:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|5
1693638900000|2023-09-02 07:15:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1693639200000|2023-09-02 07:20:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1693639500000|2023-09-02 07:25:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1693639800000|2023-09-02 07:30:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|4
1693640100000|2023-09-02 07:35:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|3
1693640400000|2023-09-02 07:40:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|6
1693640700000|2023-09-02 07:45:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|5
1693641000000|2023-09-02 07:50:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|4
1693641300000|2023-09-02 07:55:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1693641600000|2023-09-02 08:00:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|6
1693641900000|2023-09-02 08:05:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|4
1693642200000|2023-09-02 08:10:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|2
1693642500000|2023-09-02 08:15:00|11.45|11.25|11.42|11.22|11.45|11.25|11.42|11.22|6
1693642800000|2023-09-02 08:20:00|11.43|11.23|11.4|11.2|11.43|11.23|11.4|11.2|36
1693643100000|2023-09-02 08:25:00|11.41|11.21|11.38|11.18|11.41|11.21|11.37|11.17|52
1693643400000|2023-09-02 08:30:00|11.39|11.19|11.36|11.16|11.39|11.19|11.35|11.15|52
1693643700000|2023-09-02 08:35:00|11.35|11.15|11.35|11.15|11.37|11.17|11.34|11.14|17
1693644000000|2023-09-02 08:40:00|11.34|11.14|11.36|11.16|11.36|11.16|11.34|11.14|7
1693644300000|2023-09-02 08:45:00|11.35|11.15|11.37|11.17|11.37|11.17|11.34|11.14|13
1693644600000|2023-09-02 08:50:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1693644900000|2023-09-02 08:55:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|6
1693645200000|2023-09-02 09:00:00|11.35|11.15|11.35|11.15|11.36|11.16|11.33|11.13|15
1693645500000|2023-09-02 09:05:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1693646100000|2023-09-02 09:15:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|5
1693646400000|2023-09-02 09:20:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1693646700000|2023-09-02 09:25:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1693647000000|2023-09-02 09:30:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1693647300000|2023-09-02 09:35:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|15
1693647600000|2023-09-02 09:40:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|6
1693648200000|2023-09-02 09:50:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1693648500000|2023-09-02 09:55:00|11.38|11.18|11.39|11.19|11.4|11.2|11.38|11.18|6
1693648800000|2023-09-02 10:00:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|3
1693649100000|2023-09-02 10:05:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|7
1693649400000|2023-09-02 10:10:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|4
1693649700000|2023-09-02 10:15:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|2
1693650000000|2023-09-02 10:20:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|27
1693650600000|2023-09-02 10:30:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1693650900000|2023-09-02 10:35:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|3
1693651200000|2023-09-02 10:40:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|4
1693651500000|2023-09-02 10:45:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|3
1693651800000|2023-09-02 10:50:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|4
1693652100000|2023-09-02 10:55:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1693652400000|2023-09-02 11:00:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|7
1693652700000|2023-09-02 11:05:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|7
1693653000000|2023-09-02 11:10:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1693653300000|2023-09-02 11:15:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|15
1693653600000|2023-09-02 11:20:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1693653900000|2023-09-02 11:25:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|19
1693654200000|2023-09-02 11:30:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|20
1693654500000|2023-09-02 11:35:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1693654800000|2023-09-02 11:40:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1693655100000|2023-09-02 11:45:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|21
1693655400000|2023-09-02 11:50:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|27
1693655700000|2023-09-02 11:55:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|15
1693656000000|2023-09-02 12:00:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|7
1693656300000|2023-09-02 12:05:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|17
1693656600000|2023-09-02 12:10:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|18
1693656900000|2023-09-02 12:15:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|16
1693657200000|2023-09-02 12:20:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|14
1693657500000|2023-09-02 12:25:00|11.39|11.19|11.37|11.17|11.39|11.19|11.37|11.17|7
1693657800000|2023-09-02 12:30:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|3
1693658100000|2023-09-02 12:35:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|11
1693658400000|2023-09-02 12:40:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1693658700000|2023-09-02 12:45:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|58
1693659000000|2023-09-02 12:50:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|7
1693659300000|2023-09-02 12:55:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|13
1693659600000|2023-09-02 13:00:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|23
1693659900000|2023-09-02 13:05:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|7
1693660200000|2023-09-02 13:10:00|11.34|11.14|11.34|11.14|11.34|11.14|11.32|11.12|13
1693660500000|2023-09-02 13:15:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|4
1693660800000|2023-09-02 13:20:00|11.33|11.13|11.37|11.17|11.37|11.17|11.33|11.13|7
1693661100000|2023-09-02 13:25:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|8
1693661400000|2023-09-02 13:30:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|5
1693661700000|2023-09-02 13:35:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|5
1693662300000|2023-09-02 13:45:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|4
1693662600000|2023-09-02 13:50:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|7
1693662900000|2023-09-02 13:55:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1693663200000|2023-09-02 14:00:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1693663500000|2023-09-02 14:05:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1693664100000|2023-09-02 14:15:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|6
1693664400000|2023-09-02 14:20:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|14
1693664700000|2023-09-02 14:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|5
1693665000000|2023-09-02 14:30:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|6
1693665300000|2023-09-02 14:35:00|11.37|11.17|11.4|11.2|11.4|11.2|11.37|11.17|42
1693665600000|2023-09-02 14:40:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|5
1693665900000|2023-09-02 14:45:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|12
1693666200000|2023-09-02 14:50:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1693666500000|2023-09-02 14:55:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|31
1693666800000|2023-09-02 15:00:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1693667100000|2023-09-02 15:05:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|3
1693667400000|2023-09-02 15:10:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|4
1693667700000|2023-09-02 15:15:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|10
1693668000000|2023-09-02 15:20:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1693668300000|2023-09-02 15:25:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|15
1693668600000|2023-09-02 15:30:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|3
1693668900000|2023-09-02 15:35:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|4
1693669200000|2023-09-02 15:40:00|11.47|11.27|11.45|11.25|11.48|11.28|11.45|11.25|7
1693669500000|2023-09-02 15:45:00|11.46|11.26|11.42|11.22|11.46|11.26|11.42|11.22|9
1693669800000|2023-09-02 15:50:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|2
1693670100000|2023-09-02 15:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1693670400000|2023-09-02 16:00:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|6
1693670700000|2023-09-02 16:05:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1693671000000|2023-09-02 16:10:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1693671300000|2023-09-02 16:15:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1693671600000|2023-09-02 16:20:00|11.42|11.22|11.4|11.2|11.44|11.24|11.4|11.2|17
1693671900000|2023-09-02 16:25:00|11.39|11.19|11.37|11.17|11.39|11.19|11.37|11.17|5
1693672200000|2023-09-02 16:30:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|6
1693672500000|2023-09-02 16:35:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|4
1693673100000|2023-09-02 16:45:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|3
1693673400000|2023-09-02 16:50:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1693673700000|2023-09-02 16:55:00|11.38|11.18|11.37|11.17|11.38|11.18|11.35|11.15|10
1693674000000|2023-09-02 17:00:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1693674300000|2023-09-02 17:05:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1693674600000|2023-09-02 17:10:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|3
1693674900000|2023-09-02 17:15:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|4
1693675200000|2023-09-02 17:20:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1693675500000|2023-09-02 17:25:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1693675800000|2023-09-02 17:30:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1693676100000|2023-09-02 17:35:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|2
1693676400000|2023-09-02 17:40:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1693676700000|2023-09-02 17:45:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|6
1693677000000|2023-09-02 17:50:00|11.36|11.16|11.3|11.1|11.36|11.16|11.3|11.1|15
1693677300000|2023-09-02 17:55:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|5
1693677600000|2023-09-02 18:00:00|11.3|11.1|11.32|11.12|11.33|11.13|11.29|11.09|7
1693677900000|2023-09-02 18:05:00|11.31|11.11|11.27|11.07|11.32|11.12|11.27|11.07|21
1693678200000|2023-09-02 18:10:00|11.28|11.08|11.3|11.1|11.3|11.1|11.27|11.07|11
1693678500000|2023-09-02 18:15:00|11.29|11.09|11.26|11.06|11.29|11.09|11.24|11.04|12
1693678800000|2023-09-02 18:20:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|4
1693679100000|2023-09-02 18:25:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|22
1693679400000|2023-09-02 18:30:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|14
1693679700000|2023-09-02 18:35:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|15
1693680000000|2023-09-02 18:40:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|5
1693680300000|2023-09-02 18:45:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|5
1693680600000|2023-09-02 18:50:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|3
1693680900000|2023-09-02 18:55:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|53
1693681200000|2023-09-02 19:00:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|8
1693681500000|2023-09-02 19:05:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|5
1693681800000|2023-09-02 19:10:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|40
1693682100000|2023-09-02 19:15:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|3
1693682400000|2023-09-02 19:20:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|3
1693682700000|2023-09-02 19:25:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|6
1693683000000|2023-09-02 19:30:00|11.41|11.21|11.44|11.24|11.44|11.24|11.41|11.21|8
1693683300000|2023-09-02 19:35:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|14
1693683600000|2023-09-02 19:40:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|2
1693683900000|2023-09-02 19:45:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1693684200000|2023-09-02 19:50:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1693684500000|2023-09-02 19:55:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|6
1693684800000|2023-09-02 20:00:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|6
1693685100000|2023-09-02 20:05:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|13
1693685400000|2023-09-02 20:10:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|52
1693685700000|2023-09-02 20:15:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1693686000000|2023-09-02 20:20:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1693686300000|2023-09-02 20:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|4
1693686600000|2023-09-02 20:30:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|16
1693686900000|2023-09-02 20:35:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|6
1693687200000|2023-09-02 20:40:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|96
1693687500000|2023-09-02 20:45:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|27
1693687800000|2023-09-02 20:50:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|8
1693688100000|2023-09-02 20:55:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|6
1693688400000|2023-09-02 21:00:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|4
1693688700000|2023-09-02 21:05:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|6
1693689000000|2023-09-02 21:10:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|3
1693689300000|2023-09-02 21:15:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|8
1693689600000|2023-09-02 21:20:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|3
1693690200000|2023-09-02 21:30:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1693690800000|2023-09-02 21:40:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|23
1693691100000|2023-09-02 21:45:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|10
1693691400000|2023-09-02 21:50:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|12
1693692000000|2023-09-02 22:00:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|4
1693692300000|2023-09-02 22:05:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1693692600000|2023-09-02 22:10:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|3
1693693200000|2023-09-02 22:20:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|4
1693693500000|2023-09-02 22:25:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|78
1693693800000|2023-09-02 22:30:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|4
1693694100000|2023-09-02 22:35:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1693694400000|2023-09-02 22:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|4
1693694700000|2023-09-02 22:45:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|9
1693695000000|2023-09-02 22:50:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1693695600000|2023-09-02 23:00:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1693696200000|2023-09-02 23:10:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1693696500000|2023-09-02 23:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|7
1693696800000|2023-09-02 23:20:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|6
1693697100000|2023-09-02 23:25:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|10
1693697400000|2023-09-02 23:30:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|6
1693698000000|2023-09-02 23:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1693698900000|2023-09-02 23:55:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1693699200000|2023-09-03 00:00:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|5
1693699500000|2023-09-03 00:05:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1693699800000|2023-09-03 00:10:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1693700100000|2023-09-03 00:15:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1693700400000|2023-09-03 00:20:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1693700700000|2023-09-03 00:25:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1693701000000|2023-09-03 00:30:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1693701300000|2023-09-03 00:35:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1693701900000|2023-09-03 00:45:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|3
1693702200000|2023-09-03 00:50:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1693702500000|2023-09-03 00:55:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1693702800000|2023-09-03 01:00:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1693703100000|2023-09-03 01:05:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1693703400000|2023-09-03 01:10:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|11
1693703700000|2023-09-03 01:15:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|3
1693704300000|2023-09-03 01:25:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1693704600000|2023-09-03 01:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|3
1693704900000|2023-09-03 01:35:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|34
1693705200000|2023-09-03 01:40:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|3
1693705500000|2023-09-03 01:45:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|7
1693705800000|2023-09-03 01:50:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1693706100000|2023-09-03 01:55:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1693706400000|2023-09-03 02:00:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1693706700000|2023-09-03 02:05:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1693707000000|2023-09-03 02:10:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1693708500000|2023-09-03 02:35:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1693708800000|2023-09-03 02:40:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|3
1693709100000|2023-09-03 02:45:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1693709400000|2023-09-03 02:50:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1693709700000|2023-09-03 02:55:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|5
1693710000000|2023-09-03 03:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1693710900000|2023-09-03 03:15:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1693711200000|2023-09-03 03:20:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|3
1693711500000|2023-09-03 03:25:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1693712100000|2023-09-03 03:35:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1693712700000|2023-09-03 03:45:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1693713000000|2023-09-03 03:50:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1693713300000|2023-09-03 03:55:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1693713600000|2023-09-03 04:00:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1693713900000|2023-09-03 04:05:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1693714200000|2023-09-03 04:10:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|35
1693714500000|2023-09-03 04:15:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1693714800000|2023-09-03 04:20:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1693715100000|2023-09-03 04:25:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|29
1693715400000|2023-09-03 04:30:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|23
1693715700000|2023-09-03 04:35:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|3
1693716300000|2023-09-03 04:45:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|4
1693716600000|2023-09-03 04:50:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|10
1693718100000|2023-09-03 05:15:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1693718400000|2023-09-03 05:20:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1693718700000|2023-09-03 05:25:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|3
1693719000000|2023-09-03 05:30:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|6
1693719300000|2023-09-03 05:35:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|11
1693719600000|2023-09-03 05:40:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1693719900000|2023-09-03 05:45:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1693720200000|2023-09-03 05:50:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|4
1693720800000|2023-09-03 06:00:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1693721100000|2023-09-03 06:05:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|5
1693722300000|2023-09-03 06:25:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1693722600000|2023-09-03 06:30:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1693722900000|2023-09-03 06:35:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|4
1693723200000|2023-09-03 06:40:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|3
1693723500000|2023-09-03 06:45:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|3
1693723800000|2023-09-03 06:50:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|5
1693724100000|2023-09-03 06:55:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1693724400000|2023-09-03 07:00:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|3
1693724700000|2023-09-03 07:05:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|3
1693725000000|2023-09-03 07:10:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|23
1693725600000|2023-09-03 07:20:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|5
1693725900000|2023-09-03 07:25:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|4
1693726200000|2023-09-03 07:30:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|7
1693726500000|2023-09-03 07:35:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1693726800000|2023-09-03 07:40:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|13
1693727100000|2023-09-03 07:45:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|17
1693727700000|2023-09-03 07:55:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1693728000000|2023-09-03 08:00:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|5
1693728300000|2023-09-03 08:05:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1693728600000|2023-09-03 08:10:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|4
1693728900000|2023-09-03 08:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|43
1693729200000|2023-09-03 08:20:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1693729500000|2023-09-03 08:25:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1693729800000|2023-09-03 08:30:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1693730100000|2023-09-03 08:35:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|4
1693730400000|2023-09-03 08:40:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|6
1693730700000|2023-09-03 08:45:00|11.49|11.29|11.47|11.27|11.49|11.29|11.46|11.26|87
1693731000000|2023-09-03 08:50:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|4
1693731300000|2023-09-03 08:55:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1693731600000|2023-09-03 09:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|32
1693731900000|2023-09-03 09:05:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1693732200000|2023-09-03 09:10:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1693732500000|2023-09-03 09:15:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1693732800000|2023-09-03 09:20:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1693733400000|2023-09-03 09:30:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1693734000000|2023-09-03 09:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1693734300000|2023-09-03 09:45:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1693734600000|2023-09-03 09:50:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|3
1693734900000|2023-09-03 09:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1693735200000|2023-09-03 10:00:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1693735500000|2023-09-03 10:05:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1693735800000|2023-09-03 10:10:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|10
1693736100000|2023-09-03 10:15:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1693736400000|2023-09-03 10:20:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1693736700000|2023-09-03 10:25:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|3
1693737300000|2023-09-03 10:35:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1693737900000|2023-09-03 10:45:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|4
1693738200000|2023-09-03 10:50:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1693738500000|2023-09-03 10:55:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1693738800000|2023-09-03 11:00:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|5
1693739100000|2023-09-03 11:05:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|5
1693739400000|2023-09-03 11:10:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1693739700000|2023-09-03 11:15:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|12
1693740000000|2023-09-03 11:20:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|5
1693740600000|2023-09-03 11:30:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|158
1693740900000|2023-09-03 11:35:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|28
1693741200000|2023-09-03 11:40:00|11.51|11.31|11.54|11.34|11.54|11.34|11.5|11.3|48
1693741500000|2023-09-03 11:45:00|11.55|11.35|11.58|11.38|11.6|11.4|11.54|11.34|38
1693741800000|2023-09-03 11:50:00|11.57|11.37|11.57|11.37|11.6|11.4|11.55|11.35|43
1693742100000|2023-09-03 11:55:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|41
1693742400000|2023-09-03 12:00:00|11.57|11.37|11.58|11.38|11.61|11.41|11.57|11.37|124
1693742700000|2023-09-03 12:05:00|11.59|11.39|11.61|11.41|11.62|11.42|11.57|11.37|43
1693743000000|2023-09-03 12:10:00|11.6|11.4|11.59|11.39|11.64|11.44|11.59|11.39|48
1693743300000|2023-09-03 12:15:00|11.58|11.38|11.58|11.38|11.6|11.4|11.57|11.37|57
1693743600000|2023-09-03 12:20:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|39
1693743900000|2023-09-03 12:25:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|28
1693744200000|2023-09-03 12:30:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|26
1693744500000|2023-09-03 12:35:00|11.64|11.44|11.65|11.45|11.66|11.46|11.63|11.43|30
1693744800000|2023-09-03 12:40:00|11.66|11.46|11.7|11.5|11.71|11.51|11.66|11.46|35
1693745100000|2023-09-03 12:45:00|11.71|11.51|11.74|11.54|11.76|11.56|11.71|11.51|24
1693745400000|2023-09-03 12:50:00|11.73|11.53|11.72|11.52|11.74|11.54|11.71|11.51|28
1693745700000|2023-09-03 12:55:00|11.71|11.51|11.66|11.46|11.75|11.55|11.65|11.45|42
1693746000000|2023-09-03 13:00:00|11.65|11.45|11.63|11.43|11.66|11.46|11.61|11.41|175
1693746300000|2023-09-03 13:05:00|11.62|11.42|11.72|11.52|11.72|11.52|11.62|11.42|39
1693746600000|2023-09-03 13:10:00|11.73|11.53|11.73|11.53|11.74|11.54|11.68|11.48|77
1693746900000|2023-09-03 13:15:00|11.72|11.52|11.71|11.51|11.74|11.54|11.71|11.51|132
1693747200000|2023-09-03 13:20:00|11.72|11.52|11.73|11.53|11.75|11.55|11.71|11.51|44
1693747500000|2023-09-03 13:25:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|85
1693747800000|2023-09-03 13:30:00|11.71|11.51|11.73|11.53|11.73|11.53|11.7|11.5|83
1693748100000|2023-09-03 13:35:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|5
1693748400000|2023-09-03 13:40:00|11.75|11.55|11.76|11.56|11.78|11.58|11.74|11.54|22
1693748700000|2023-09-03 13:45:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|39
1693749000000|2023-09-03 13:50:00|11.74|11.54|11.71|11.51|11.75|11.55|11.7|11.5|16
1693749300000|2023-09-03 13:55:00|11.72|11.52|11.69|11.49|11.72|11.52|11.69|11.49|18
1693749600000|2023-09-03 14:00:00|11.68|11.48|11.67|11.47|11.7|11.5|11.66|11.46|36
1693749900000|2023-09-03 14:05:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|3
1693750200000|2023-09-03 14:10:00|11.65|11.45|11.66|11.46|11.67|11.47|11.64|11.44|20
1693750500000|2023-09-03 14:15:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|6
1693750800000|2023-09-03 14:20:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|13
1693751100000|2023-09-03 14:25:00|11.68|11.48|11.66|11.46|11.68|11.48|11.65|11.45|9
1693751400000|2023-09-03 14:30:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|8
1693751700000|2023-09-03 14:35:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|6
1693752000000|2023-09-03 14:40:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|12
1693752300000|2023-09-03 14:45:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|5
1693752600000|2023-09-03 14:50:00|11.68|11.48|11.69|11.49|11.71|11.51|11.68|11.48|30
1693752900000|2023-09-03 14:55:00|11.7|11.5|11.72|11.52|11.72|11.52|11.69|11.49|21
1693753200000|2023-09-03 15:00:00|11.71|11.51|11.7|11.5|11.72|11.52|11.68|11.48|24
1693753500000|2023-09-03 15:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|5
1693753800000|2023-09-03 15:10:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|14
1693754100000|2023-09-03 15:15:00|11.72|11.52|11.78|11.58|11.79|11.59|11.72|11.52|17
1693754400000|2023-09-03 15:20:00|11.8|11.6|11.83|11.63|11.83|11.63|11.79|11.59|22
1693754700000|2023-09-03 15:25:00|11.84|11.64|11.9|11.7|11.9|11.7|11.83|11.63|81
1693755000000|2023-09-03 15:30:00|11.89|11.69|11.86|11.66|11.9|11.7|11.86|11.66|68
1693755300000|2023-09-03 15:35:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|16
1693755600000|2023-09-03 15:40:00|11.85|11.65|11.83|11.63|11.85|11.65|11.8|11.6|31
1693755900000|2023-09-03 15:45:00|11.82|11.62|11.87|11.67|11.89|11.69|11.82|11.62|12
1693756200000|2023-09-03 15:50:00|11.86|11.66|11.89|11.69|11.9|11.7|11.83|11.63|18
1693756500000|2023-09-03 15:55:00|11.88|11.68|11.88|11.68|11.9|11.7|11.86|11.66|23
1693756800000|2023-09-03 16:00:00|11.89|11.69|11.99|11.79|12.02|11.82|11.87|11.67|81
1693757100000|2023-09-03 16:05:00|12|11.8|12.02|11.82|12.04|11.84|11.98|11.78|109
1693757400000|2023-09-03 16:10:00|12.01|11.81|11.98|11.78|12.02|11.82|11.97|11.77|36
1693757700000|2023-09-03 16:15:00|11.99|11.79|11.98|11.78|12.02|11.82|11.98|11.78|24
1693758000000|2023-09-03 16:20:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|15
1693758300000|2023-09-03 16:25:00|11.98|11.78|12.04|11.84|12.05|11.85|11.97|11.77|43
1693758600000|2023-09-03 16:30:00|12.05|11.85|12.07|11.87|12.08|11.88|12.04|11.84|39
1693758900000|2023-09-03 16:35:00|12.08|11.88|12.08|11.88|12.1|11.9|12.06|11.86|55
1693759200000|2023-09-03 16:40:00|12.07|11.87|12.17|11.97|12.17|11.97|12.07|11.87|81
1693759500000|2023-09-03 16:45:00|12.16|11.96|12.06|11.86|12.17|11.97|12.06|11.86|71
1693759800000|2023-09-03 16:50:00|12.05|11.85|12.03|11.83|12.1|11.9|12.02|11.82|57
1693760100000|2023-09-03 16:55:00|12.04|11.84|12.02|11.82|12.04|11.84|11.98|11.78|37
1693760400000|2023-09-03 17:00:00|12.01|11.81|12.03|11.83|12.04|11.84|11.99|11.79|21
1693760700000|2023-09-03 17:05:00|12.04|11.84|11.92|11.72|12.05|11.85|11.9|11.7|35
1693761000000|2023-09-03 17:10:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|26
1693761300000|2023-09-03 17:15:00|11.91|11.71|11.9|11.7|11.95|11.75|11.87|11.67|43
1693761600000|2023-09-03 17:20:00|11.89|11.69|11.87|11.67|11.9|11.7|11.87|11.67|17
1693761900000|2023-09-03 17:25:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|5
1693762200000|2023-09-03 17:30:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|4
1693762500000|2023-09-03 17:35:00|11.89|11.69|11.86|11.66|11.9|11.7|11.86|11.66|10
1693762800000|2023-09-03 17:40:00|11.87|11.67|11.91|11.71|11.91|11.71|11.86|11.66|9
1693763100000|2023-09-03 17:45:00|11.9|11.7|11.93|11.73|11.96|11.76|11.9|11.7|10
1693763400000|2023-09-03 17:50:00|11.92|11.72|11.97|11.77|11.98|11.78|11.92|11.72|8
1693763700000|2023-09-03 17:55:00|11.98|11.78|11.97|11.77|11.99|11.79|11.95|11.75|12
1693764000000|2023-09-03 18:00:00|11.96|11.76|11.99|11.79|12|11.8|11.95|11.75|12
1693764300000|2023-09-03 18:05:00|11.98|11.78|11.95|11.75|11.98|11.78|11.95|11.75|12
1693764600000|2023-09-03 18:10:00|11.94|11.74|11.92|11.72|11.94|11.74|11.92|11.72|11
1693764900000|2023-09-03 18:15:00|11.91|11.71|11.95|11.75|11.96|11.76|11.91|11.71|27
1693765200000|2023-09-03 18:20:00|11.96|11.76|12|11.8|12.03|11.83|11.95|11.75|29
1693765500000|2023-09-03 18:25:00|11.99|11.79|11.97|11.77|11.99|11.79|11.95|11.75|9
1693765800000|2023-09-03 18:30:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1693766100000|2023-09-03 18:35:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|9
1693766400000|2023-09-03 18:40:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|11
1693766700000|2023-09-03 18:45:00|11.97|11.77|11.98|11.78|11.99|11.79|11.96|11.76|12
1693767000000|2023-09-03 18:50:00|11.97|11.77|11.94|11.74|11.97|11.77|11.93|11.73|12
1693767300000|2023-09-03 18:55:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1693767600000|2023-09-03 19:00:00|11.94|11.74|11.99|11.79|11.99|11.79|11.94|11.74|10
1693767900000|2023-09-03 19:05:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|2
1693768200000|2023-09-03 19:10:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|10
1693768500000|2023-09-03 19:15:00|11.98|11.78|12|11.8|12|11.8|11.97|11.77|7
1693768800000|2023-09-03 19:20:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|5
1693769100000|2023-09-03 19:25:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|5
1693769400000|2023-09-03 19:30:00|11.99|11.79|12.1|11.7|12.1|11.79|11.96|11.68|9
1693769700000|2023-09-03 19:35:00|12.11|11.71|12.05|11.65|12.11|11.71|12.05|11.65|11
1693770000000|2023-09-03 19:40:00|12.06|11.66|12.08|11.68|12.08|11.68|12.06|11.66|7
1693770300000|2023-09-03 19:45:00|12.07|11.67|12.08|11.68|12.08|11.68|12.06|11.66|6
1693770600000|2023-09-03 19:50:00|12.07|11.67|12.05|11.65|12.07|11.67|12.05|11.65|11
1693770900000|2023-09-03 19:55:00|12.06|11.66|12.06|11.66|12.07|11.67|12.06|11.66|3
1693771200000|2023-09-03 20:00:00|12.07|11.67|12.06|11.66|12.1|11.7|12.06|11.66|12
1693771500000|2023-09-03 20:05:00|12.05|11.65|12.02|11.62|12.05|11.65|12.02|11.62|10
1693771800000|2023-09-03 20:10:00|12.01|11.61|12|11.6|12.01|11.61|12|11.6|2
1693772100000|2023-09-03 20:15:00|11.99|11.59|12|11.6|12|11.6|11.99|11.59|2
1693772400000|2023-09-03 20:20:00|12.01|11.61|12.02|11.62|12.02|11.62|12|11.6|4
1693772700000|2023-09-03 20:25:00|12.03|11.63|12.03|11.63|12.03|11.63|12.03|11.63|1
1693773000000|2023-09-03 20:30:00|12.04|11.64|12.04|11.64|12.04|11.64|12.04|11.64|1
1693773300000|2023-09-03 20:35:00|12.05|11.65|12.06|11.66|12.07|11.67|12.04|11.64|6
1693773600000|2023-09-03 20:40:00|12.05|11.65|12.06|11.66|12.06|11.66|12.05|11.65|4
1693773900000|2023-09-03 20:45:00|12.07|11.67|12.09|11.69|12.11|11.71|12.07|11.67|9
1693774200000|2023-09-03 20:50:00|12.08|11.68|12.09|11.69|12.1|11.7|12.08|11.68|16
1693774500000|2023-09-03 20:55:00|12.1|11.7|12.1|11.7|12.14|11.74|12.09|11.69|17
1693774800000|2023-09-03 21:00:00|12.09|11.69|12|11.8|12.11|11.81|12|11.69|5
1693775100000|2023-09-03 21:05:00|11.99|11.79|11.99|11.79|11.99|11.79|11.97|11.77|5
1693775400000|2023-09-03 21:10:00|11.98|11.78|11.97|11.77|11.98|11.78|11.95|11.75|48
1693775700000|2023-09-03 21:15:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|8
1693776000000|2023-09-03 21:20:00|11.96|11.76|11.92|11.72|11.97|11.77|11.91|11.71|101
1693776300000|2023-09-03 21:25:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|47
1693776600000|2023-09-03 21:30:00|11.92|11.72|11.93|11.73|11.94|11.74|11.92|11.72|16
1693776900000|2023-09-03 21:35:00|11.92|11.72|11.95|11.75|11.95|11.75|11.92|11.72|16
1693777200000|2023-09-03 21:40:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|2
1693777500000|2023-09-03 21:45:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|37
1693777800000|2023-09-03 21:50:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|27
1693778100000|2023-09-03 21:55:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|16
1693778400000|2023-09-03 22:00:00|11.88|11.68|11.87|11.67|11.88|11.68|11.85|11.65|64
1693778700000|2023-09-03 22:05:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|7
1693779000000|2023-09-03 22:10:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|17
1693779300000|2023-09-03 22:15:00|11.86|11.66|11.9|11.7|11.9|11.7|11.86|11.66|37
1693779600000|2023-09-03 22:20:00|11.89|11.69|11.92|11.72|11.92|11.72|11.89|11.69|8
1693779900000|2023-09-03 22:25:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|41
1693780200000|2023-09-03 22:30:00|11.94|11.74|11.96|11.76|11.96|11.76|11.93|11.73|9
1693780500000|2023-09-03 22:35:00|11.97|11.77|11.97|11.77|11.98|11.78|11.95|11.75|35
1693780800000|2023-09-03 22:40:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|32
1693781100000|2023-09-03 22:45:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|16
1693781400000|2023-09-03 22:50:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|10
1693781700000|2023-09-03 22:55:00|12|11.8|11.99|11.79|12|11.8|11.97|11.77|36
1693782000000|2023-09-03 23:00:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|44
1693782300000|2023-09-03 23:05:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|63
1693782600000|2023-09-03 23:10:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|11
1693782900000|2023-09-03 23:15:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|24
1693783200000|2023-09-03 23:20:00|12.02|11.82|12.04|11.84|12.04|11.84|12.01|11.81|7
1693783500000|2023-09-03 23:25:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|15
1693783800000|2023-09-03 23:30:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|7
1693784100000|2023-09-03 23:35:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1693784400000|2023-09-03 23:40:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|2
1693784700000|2023-09-03 23:45:00|12.07|11.87|12.05|11.85|12.07|11.87|12.04|11.84|19
1693785000000|2023-09-03 23:50:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|10
1693785300000|2023-09-03 23:55:00|12.02|11.82|11.98|11.78|12.02|11.82|11.98|11.78|7
1693785600000|2023-09-04 00:00:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|30
1693785900000|2023-09-04 00:05:00|11.99|11.79|11.96|11.76|12|11.8|11.96|11.76|6
1693786200000|2023-09-04 00:10:00|11.95|11.75|11.99|11.79|11.99|11.79|11.95|11.75|11
1693786500000|2023-09-04 00:15:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|16
1693786800000|2023-09-04 00:20:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|3
1693787100000|2023-09-04 00:25:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|11
1693787400000|2023-09-04 00:30:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|5
1693787700000|2023-09-04 00:35:00|12.03|11.83|12.16|11.96|12.16|11.96|12.03|11.83|58
1693788000000|2023-09-04 00:40:00|12.15|11.95|12.15|11.95|12.18|11.98|12.11|11.91|168
1693788300000|2023-09-04 00:45:00|12.14|11.94|12.17|11.97|12.18|11.98|12.14|11.94|92
1693788600000|2023-09-04 00:50:00|12.18|11.98|12.15|11.95|12.19|11.99|12.14|11.94|70
1693788900000|2023-09-04 00:55:00|12.14|11.94|12.19|11.99|12.19|11.99|12.13|11.93|54
1693789200000|2023-09-04 01:00:00|12.18|11.98|12.32|12.12|12.33|12.13|12.18|11.98|69
1693789500000|2023-09-04 01:05:00|12.31|12.11|12.3|12.1|12.35|12.15|12.29|12.09|78
1693789800000|2023-09-04 01:10:00|12.31|12.11|12.31|12.11|12.35|12.15|12.3|12.1|41
1693790100000|2023-09-04 01:15:00|12.32|12.12|12.33|12.13|12.36|12.16|12.31|12.11|48
1693790400000|2023-09-04 01:20:00|12.34|12.14|12.33|12.13|12.34|12.14|12.31|12.11|26
1693790700000|2023-09-04 01:25:00|12.34|12.14|12.29|12.09|12.37|12.17|12.29|12.09|107
1693791000000|2023-09-04 01:30:00|12.28|12.08|12.21|12.01|12.29|12.09|12.19|11.99|74
1693791300000|2023-09-04 01:35:00|12.22|12.02|12.2|12|12.22|12.02|12.15|11.95|69
1693791600000|2023-09-04 01:40:00|12.21|12.01|12.24|12.04|12.28|12.08|12.21|12.01|58
1693791900000|2023-09-04 01:45:00|12.23|12.03|12.25|12.05|12.26|12.06|12.23|12.03|105
1693792200000|2023-09-04 01:50:00|12.26|12.06|12.25|12.05|12.26|12.06|12.24|12.04|40
1693792500000|2023-09-04 01:55:00|12.24|12.04|12.22|12.02|12.26|12.06|12.21|12.01|63
1693792800000|2023-09-04 02:00:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|31
1693793100000|2023-09-04 02:05:00|12.2|12|12.27|12.07|12.27|12.07|12.2|12|34
1693793400000|2023-09-04 02:10:00|12.28|12.08|12.23|12.03|12.29|12.09|12.23|12.03|16
1693793700000|2023-09-04 02:15:00|12.24|12.04|12.27|12.07|12.27|12.07|12.23|12.03|14
1693794000000|2023-09-04 02:20:00|12.26|12.06|12.28|12.08|12.29|12.09|12.26|12.06|45
1693794300000|2023-09-04 02:25:00|12.27|12.07|12.27|12.07|12.28|12.08|12.25|12.05|35
1693794600000|2023-09-04 02:30:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|28
1693794900000|2023-09-04 02:35:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|12
1693795200000|2023-09-04 02:40:00|12.3|12.1|12.3|12.1|12.3|12.1|12.28|12.08|23
1693795500000|2023-09-04 02:45:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|40
1693795800000|2023-09-04 02:50:00|12.31|12.11|12.32|12.12|12.35|12.15|12.31|12.11|12
1693796100000|2023-09-04 02:55:00|12.31|12.11|12.27|12.07|12.31|12.11|12.27|12.07|35
1693796400000|2023-09-04 03:00:00|12.26|12.06|12.23|12.03|12.26|12.06|12.23|12.03|14
1693796700000|2023-09-04 03:05:00|12.24|12.04|12.26|12.06|12.3|12.1|12.23|12.03|24
1693797000000|2023-09-04 03:10:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|9
1693797300000|2023-09-04 03:15:00|12.26|12.06|12.24|12.04|12.26|12.06|12.23|12.03|9
1693797600000|2023-09-04 03:20:00|12.23|12.03|12.22|12.02|12.24|12.04|12.2|12|12
1693797900000|2023-09-04 03:25:00|12.21|12.01|12.21|12.01|12.23|12.03|12.2|12|11
1693798200000|2023-09-04 03:30:00|12.22|12.02|12.19|11.99|12.22|12.02|12.18|11.98|40
1693798500000|2023-09-04 03:35:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|24
1693798800000|2023-09-04 03:40:00|12.18|11.98|12.21|12.01|12.22|12.02|12.18|11.98|6
1693799100000|2023-09-04 03:45:00|12.22|12.02|12.23|12.03|12.24|12.04|12.21|12.01|18
1693799400000|2023-09-04 03:50:00|12.24|12.04|12.22|12.02|12.26|12.06|12.19|11.99|29
1693799700000|2023-09-04 03:55:00|12.21|12.01|12.24|12.04|12.25|12.05|12.21|12.01|10
1693800000000|2023-09-04 04:00:00|12.25|12.05|12.29|12.09|12.29|12.09|12.25|12.05|29
1693800300000|2023-09-04 04:05:00|12.3|12.1|12.27|12.07|12.3|12.1|12.27|12.07|28
1693800600000|2023-09-04 04:10:00|12.26|12.06|12.26|12.06|12.27|12.07|12.22|12.02|32
1693800900000|2023-09-04 04:15:00|12.25|12.05|12.29|12.09|12.29|12.09|12.25|12.05|17
1693801200000|2023-09-04 04:20:00|12.3|12.1|12.37|12.17|12.37|12.17|12.29|12.09|46
1693801500000|2023-09-04 04:25:00|12.36|12.16|12.35|12.15|12.38|12.18|12.33|12.13|56
1693801800000|2023-09-04 04:30:00|12.36|12.16|12.36|12.16|12.36|12.16|12.33|12.13|27
1693802100000|2023-09-04 04:35:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|38
1693802400000|2023-09-04 04:40:00|12.37|12.17|12.35|12.15|12.38|12.18|12.34|12.14|37
1693802700000|2023-09-04 04:45:00|12.34|12.14|12.38|12.18|12.38|12.18|12.34|12.14|61
1693803000000|2023-09-04 04:50:00|12.37|12.17|12.4|12.2|12.4|12.2|12.34|12.14|34
1693803300000|2023-09-04 04:55:00|12.39|12.19|12.41|12.21|12.42|12.22|12.38|12.18|113
1693803600000|2023-09-04 05:00:00|12.4|12.2|12.39|12.19|12.42|12.22|12.38|12.18|60
1693803900000|2023-09-04 05:05:00|12.4|12.2|12.34|12.14|12.4|12.2|12.34|12.14|87
1693804200000|2023-09-04 05:10:00|12.33|12.13|12.36|12.16|12.36|12.16|12.31|12.11|40
1693804500000|2023-09-04 05:15:00|12.35|12.15|12.38|12.18|12.41|12.21|12.34|12.14|28
1693804800000|2023-09-04 05:20:00|12.37|12.17|12.34|12.14|12.39|12.19|12.34|12.14|56
1693805100000|2023-09-04 05:25:00|12.33|12.13|12.35|12.15|12.37|12.17|12.33|12.13|41
1693805400000|2023-09-04 05:30:00|12.36|12.16|12.34|12.14|12.37|12.17|12.34|12.14|29
1693805700000|2023-09-04 05:35:00|12.35|12.15|12.38|12.18|12.39|12.19|12.35|12.15|50
1693806000000|2023-09-04 05:40:00|12.37|12.17|12.39|12.19|12.39|12.19|12.36|12.16|83
1693806300000|2023-09-04 05:45:00|12.38|12.18|12.34|12.14|12.38|12.18|12.34|12.14|33
1693806600000|2023-09-04 05:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|20
1693806900000|2023-09-04 05:55:00|12.33|12.13|12.33|12.13|12.34|12.14|12.31|12.11|45
1693807200000|2023-09-04 06:00:00|12.32|12.12|12.29|12.09|12.33|12.13|12.29|12.09|30
1693807500000|2023-09-04 06:05:00|12.28|12.08|12.3|12.1|12.31|12.11|12.28|12.08|5
1693807800000|2023-09-04 06:10:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|17
1693808100000|2023-09-04 06:15:00|12.28|12.08|12.27|12.07|12.29|12.09|12.26|12.06|42
1693808400000|2023-09-04 06:20:00|12.28|12.08|12.29|12.09|12.31|12.11|12.28|12.08|44
1693808700000|2023-09-04 06:25:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|9
1693809000000|2023-09-04 06:30:00|12.31|12.11|12.28|12.08|12.31|12.11|12.27|12.07|20
1693809300000|2023-09-04 06:35:00|12.27|12.07|12.3|12.1|12.3|12.1|12.27|12.07|74
1693809600000|2023-09-04 06:40:00|12.29|12.09|12.35|12.15|12.36|12.16|12.29|12.09|31
1693809900000|2023-09-04 06:45:00|12.36|12.16|12.33|12.13|12.36|12.16|12.32|12.12|108
1693810200000|2023-09-04 06:50:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|30
1693810500000|2023-09-04 06:55:00|12.34|12.14|12.35|12.15|12.38|12.18|12.34|12.14|22
1693810800000|2023-09-04 07:00:00|12.36|12.16|12.33|12.13|12.37|12.17|12.32|12.12|68
1693811100000|2023-09-04 07:05:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|40
1693811400000|2023-09-04 07:10:00|12.36|12.16|12.4|12.2|12.4|12.2|12.36|12.16|31
1693811700000|2023-09-04 07:15:00|12.39|12.19|12.43|12.23|12.44|12.24|12.38|12.18|25
1693812000000|2023-09-04 07:20:00|12.42|12.22|12.4|12.2|12.42|12.22|12.39|12.19|25
1693812300000|2023-09-04 07:25:00|12.39|12.19|12.35|12.15|12.42|12.22|12.35|12.15|65
1693812600000|2023-09-04 07:30:00|12.36|12.16|12.34|12.14|12.37|12.17|12.33|12.13|23
1693812900000|2023-09-04 07:35:00|12.33|12.13|12.43|12.23|12.44|12.24|12.33|12.13|36
1693813200000|2023-09-04 07:40:00|12.42|12.22|12.42|12.22|12.43|12.23|12.4|12.2|21
1693813500000|2023-09-04 07:45:00|12.43|12.23|12.58|12.38|12.6|12.4|12.43|12.23|82
1693813800000|2023-09-04 07:50:00|12.57|12.37|12.56|12.36|12.59|12.39|12.55|12.35|128
1693814100000|2023-09-04 07:55:00|12.57|12.37|12.58|12.38|12.6|12.4|12.56|12.36|187
1693814400000|2023-09-04 08:00:00|12.59|12.39|12.59|12.39|12.61|12.41|12.55|12.35|217
1693814700000|2023-09-04 08:05:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|131
1693815000000|2023-09-04 08:10:00|12.59|12.39|12.69|12.49|12.71|12.51|12.59|12.39|139
1693815300000|2023-09-04 08:15:00|12.68|12.48|12.63|12.43|12.77|12.57|12.61|12.41|195
1693815600000|2023-09-04 08:20:00|12.62|12.42|12.61|12.41|12.65|12.45|12.61|12.41|88
1693815900000|2023-09-04 08:25:00|12.62|12.42|12.63|12.43|12.66|12.46|12.61|12.41|42
1693816200000|2023-09-04 08:30:00|12.64|12.44|12.59|12.39|12.64|12.44|12.58|12.38|148
1693816500000|2023-09-04 08:35:00|12.6|12.4|12.67|12.47|12.69|12.49|12.58|12.38|64
1693816800000|2023-09-04 08:40:00|12.68|12.48|12.64|12.44|12.68|12.48|12.64|12.44|53
1693817100000|2023-09-04 08:45:00|12.65|12.45|12.57|12.37|12.65|12.45|12.56|12.36|23
1693817400000|2023-09-04 08:50:00|12.58|12.38|12.58|12.38|12.59|12.39|12.56|12.36|49
1693817700000|2023-09-04 08:55:00|12.59|12.39|12.57|12.37|12.59|12.39|12.56|12.36|35
1693818000000|2023-09-04 09:00:00|12.58|12.38|12.6|12.4|12.6|12.4|12.57|12.37|63
1693818300000|2023-09-04 09:05:00|12.59|12.39|12.62|12.42|12.63|12.43|12.58|12.38|26
1693818600000|2023-09-04 09:10:00|12.61|12.41|12.63|12.43|12.65|12.45|12.61|12.41|31
1693818900000|2023-09-04 09:15:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|50
1693819200000|2023-09-04 09:20:00|12.62|12.42|12.65|12.45|12.65|12.45|12.62|12.42|14
1693819500000|2023-09-04 09:25:00|12.64|12.44|12.64|12.44|12.65|12.45|12.62|12.42|29
1693819800000|2023-09-04 09:30:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|64
1693820100000|2023-09-04 09:35:00|12.63|12.43|12.71|12.51|12.71|12.51|12.63|12.43|63
1693820400000|2023-09-04 09:40:00|12.72|12.52|12.69|12.49|12.72|12.52|12.68|12.48|34
1693820700000|2023-09-04 09:45:00|12.68|12.48|12.65|12.45|12.68|12.48|12.63|12.43|40
1693821000000|2023-09-04 09:50:00|12.66|12.46|12.69|12.49|12.7|12.5|12.65|12.45|40
1693821300000|2023-09-04 09:55:00|12.68|12.48|12.68|12.48|12.73|12.53|12.67|12.47|54
1693821600000|2023-09-04 10:00:00|12.67|12.47|12.71|12.51|12.72|12.52|12.67|12.47|25
1693821900000|2023-09-04 10:05:00|12.72|12.52|12.68|12.48|12.72|12.52|12.68|12.48|19
1693822200000|2023-09-04 10:10:00|12.67|12.47|12.6|12.4|12.68|12.48|12.6|12.4|82
1693822500000|2023-09-04 10:15:00|12.59|12.39|12.57|12.37|12.61|12.41|12.57|12.37|65
1693822800000|2023-09-04 10:20:00|12.58|12.38|12.57|12.37|12.58|12.38|12.55|12.35|60
1693823100000|2023-09-04 10:25:00|12.56|12.36|12.59|12.39|12.6|12.4|12.55|12.35|30
1693823400000|2023-09-04 10:30:00|12.58|12.38|12.54|12.34|12.59|12.39|12.53|12.33|31
1693823700000|2023-09-04 10:35:00|12.53|12.33|12.57|12.37|12.59|12.39|12.53|12.33|63
1693824000000|2023-09-04 10:40:00|12.56|12.36|12.56|12.36|12.58|12.38|12.55|12.35|71
1693824300000|2023-09-04 10:45:00|12.57|12.37|12.58|12.38|12.59|12.39|12.56|12.36|60
1693824600000|2023-09-04 10:50:00|12.57|12.37|12.57|12.37|12.59|12.39|12.57|12.37|39
1693824900000|2023-09-04 10:55:00|12.58|12.38|12.51|12.31|12.58|12.38|12.5|12.3|82
1693825200000|2023-09-04 11:00:00|12.5|12.3|12.5|12.3|12.52|12.32|12.5|12.3|57
1693825500000|2023-09-04 11:05:00|12.49|12.29|12.47|12.27|12.49|12.29|12.42|12.22|93
1693825800000|2023-09-04 11:10:00|12.48|12.28|12.46|12.26|12.49|12.29|12.46|12.26|21
1693826100000|2023-09-04 11:15:00|12.45|12.25|12.44|12.24|12.46|12.26|12.4|12.2|100
1693826400000|2023-09-04 11:20:00|12.45|12.25|12.42|12.22|12.46|12.26|12.41|12.21|16
1693826700000|2023-09-04 11:25:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|32
1693827000000|2023-09-04 11:30:00|12.41|12.21|12.41|12.21|12.43|12.23|12.38|12.18|36
1693827300000|2023-09-04 11:35:00|12.4|12.2|12.43|12.23|12.44|12.24|12.4|12.2|10
1693827600000|2023-09-04 11:40:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|12
1693827900000|2023-09-04 11:45:00|12.42|12.22|12.39|12.19|12.43|12.23|12.38|12.18|26
1693828200000|2023-09-04 11:50:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|38
1693828500000|2023-09-04 11:55:00|12.36|12.16|12.36|12.16|12.37|12.17|12.34|12.14|41
1693828800000|2023-09-04 12:00:00|12.35|12.15|12.39|12.19|12.41|12.21|12.35|12.15|31
1693829100000|2023-09-04 12:05:00|12.4|12.2|12.42|12.22|12.43|12.23|12.4|12.2|53
1693829400000|2023-09-04 12:10:00|12.41|12.21|12.45|12.25|12.45|12.25|12.4|12.2|11
1693829700000|2023-09-04 12:15:00|12.44|12.24|12.43|12.23|12.45|12.25|12.42|12.22|22
1693830000000|2023-09-04 12:20:00|12.44|12.24|12.46|12.26|12.46|12.26|12.44|12.24|7
1693830300000|2023-09-04 12:25:00|12.45|12.25|12.46|12.26|12.48|12.28|12.45|12.25|16
1693830600000|2023-09-04 12:30:00|12.47|12.27|12.51|12.31|12.52|12.32|12.47|12.27|43
1693830900000|2023-09-04 12:35:00|12.52|12.32|12.47|12.27|12.53|12.33|12.47|12.27|66
1693831200000|2023-09-04 12:40:00|12.46|12.26|12.47|12.27|12.47|12.27|12.43|12.23|18
1693831500000|2023-09-04 12:45:00|12.46|12.26|12.42|12.22|12.46|12.26|12.42|12.22|21
1693831800000|2023-09-04 12:50:00|12.41|12.21|12.38|12.18|12.41|12.21|12.36|12.16|66
1693832100000|2023-09-04 12:55:00|12.39|12.19|12.34|12.14|12.4|12.2|12.34|12.14|44
1693832400000|2023-09-04 13:00:00|12.33|12.13|12.37|12.17|12.37|12.17|12.32|12.12|33
1693832700000|2023-09-04 13:05:00|12.38|12.18|12.39|12.19|12.41|12.21|12.35|12.15|28
1693833000000|2023-09-04 13:10:00|12.4|12.2|12.43|12.23|12.43|12.23|12.39|12.19|32
1693833300000|2023-09-04 13:15:00|12.42|12.22|12.48|12.28|12.49|12.29|12.42|12.22|49
1693833600000|2023-09-04 13:20:00|12.49|12.29|12.44|12.24|12.49|12.29|12.43|12.23|56
1693833900000|2023-09-04 13:25:00|12.45|12.25|12.43|12.23|12.45|12.25|12.4|12.2|41
1693834200000|2023-09-04 13:30:00|12.42|12.22|12.38|12.18|12.42|12.22|12.37|12.17|23
1693834500000|2023-09-04 13:35:00|12.39|12.19|12.39|12.19|12.41|12.21|12.38|12.18|9
1693834800000|2023-09-04 13:40:00|12.4|12.2|12.48|12.28|12.48|12.28|12.39|12.19|25
1693835100000|2023-09-04 13:45:00|12.47|12.27|12.4|12.2|12.47|12.27|12.4|12.2|60
1693835400000|2023-09-04 13:50:00|12.39|12.19|12.39|12.19|12.41|12.21|12.39|12.19|11
1693835700000|2023-09-04 13:55:00|12.38|12.18|12.36|12.16|12.38|12.18|12.36|12.16|35
1693836000000|2023-09-04 14:00:00|12.37|12.17|12.34|12.14|12.4|12.2|12.34|12.14|64
1693836300000|2023-09-04 14:05:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|80
1693836600000|2023-09-04 14:10:00|12.35|12.15|12.36|12.16|12.37|12.17|12.35|12.15|22
1693836900000|2023-09-04 14:15:00|12.37|12.17|12.35|12.15|12.38|12.18|12.35|12.15|27
1693837200000|2023-09-04 14:20:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|23
1693837500000|2023-09-04 14:25:00|12.35|12.15|12.34|12.14|12.35|12.15|12.32|12.12|22
1693837800000|2023-09-04 14:30:00|12.33|12.13|12.38|12.18|12.39|12.19|12.33|12.13|16
1693838100000|2023-09-04 14:35:00|12.39|12.19|12.38|12.18|12.39|12.19|12.35|12.15|102
1693838400000|2023-09-04 14:40:00|12.37|12.17|12.4|12.2|12.41|12.21|12.37|12.17|42
1693838700000|2023-09-04 14:45:00|12.41|12.21|12.37|12.17|12.42|12.22|12.37|12.17|47
1693839000000|2023-09-04 14:50:00|12.36|12.16|12.38|12.18|12.4|12.2|12.35|12.15|22
1693839300000|2023-09-04 14:55:00|12.37|12.17|12.34|12.14|12.4|12.2|12.33|12.13|48
1693839600000|2023-09-04 15:00:00|12.35|12.15|12.36|12.16|12.37|12.17|12.32|12.12|52
1693839900000|2023-09-04 15:05:00|12.35|12.15|12.29|12.09|12.35|12.15|12.29|12.09|77
1693840200000|2023-09-04 15:10:00|12.28|12.08|12.32|12.12|12.32|12.12|12.2|12|137
1693840500000|2023-09-04 15:15:00|12.31|12.11|12.3|12.1|12.35|12.15|12.3|12.1|126
1693840800000|2023-09-04 15:20:00|12.29|12.09|12.29|12.09|12.32|12.12|12.25|12.05|57
1693841100000|2023-09-04 15:25:00|12.3|12.1|12.33|12.13|12.35|12.15|12.27|12.07|30
1693841400000|2023-09-04 15:30:00|12.34|12.14|12.34|12.14|12.35|12.15|12.3|12.1|43
1693841700000|2023-09-04 15:35:00|12.35|12.15|12.36|12.16|12.41|12.21|12.34|12.14|80
1693842000000|2023-09-04 15:40:00|12.37|12.17|12.36|12.16|12.38|12.18|12.33|12.13|106
1693842300000|2023-09-04 15:45:00|12.35|12.15|12.39|12.19|12.4|12.2|12.33|12.13|76
1693842600000|2023-09-04 15:50:00|12.38|12.18|12.38|12.18|12.4|12.2|12.36|12.16|63
1693842900000|2023-09-04 15:55:00|12.39|12.19|12.41|12.21|12.42|12.22|12.38|12.18|26
1693843200000|2023-09-04 16:00:00|12.42|12.22|12.44|12.24|12.46|12.26|12.41|12.21|37
1693843500000|2023-09-04 16:05:00|12.43|12.23|12.43|12.23|12.45|12.25|12.39|12.19|37
1693843800000|2023-09-04 16:10:00|12.44|12.24|12.39|12.19|12.45|12.25|12.38|12.18|44
1693844100000|2023-09-04 16:15:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|88
1693844400000|2023-09-04 16:20:00|12.36|12.16|12.45|12.25|12.45|12.25|12.35|12.15|60
1693844700000|2023-09-04 16:25:00|12.44|12.24|12.42|12.22|12.45|12.25|12.41|12.21|13
1693845000000|2023-09-04 16:30:00|12.43|12.23|12.46|12.26|12.48|12.28|12.43|12.23|12
1693845300000|2023-09-04 16:35:00|12.45|12.25|12.49|12.29|12.5|12.3|12.44|12.24|35
1693845600000|2023-09-04 16:40:00|12.48|12.28|12.47|12.27|12.48|12.28|12.45|12.25|50
1693845900000|2023-09-04 16:45:00|12.46|12.26|12.47|12.27|12.49|12.29|12.45|12.25|40
1693846200000|2023-09-04 16:50:00|12.48|12.28|12.45|12.25|12.48|12.28|12.42|12.22|68
1693846500000|2023-09-04 16:55:00|12.46|12.26|12.44|12.24|12.46|12.26|12.43|12.23|33
1693846800000|2023-09-04 17:00:00|12.45|12.25|12.43|12.23|12.45|12.25|12.42|12.22|37
1693847100000|2023-09-04 17:05:00|12.42|12.22|12.44|12.24|12.44|12.24|12.41|12.21|13
1693847400000|2023-09-04 17:10:00|12.45|12.25|12.55|12.35|12.56|12.36|12.45|12.25|36
1693847700000|2023-09-04 17:15:00|12.54|12.34|12.51|12.31|12.54|12.34|12.51|12.31|34
1693848000000|2023-09-04 17:20:00|12.5|12.3|12.55|12.35|12.55|12.35|12.5|12.3|14
1693848300000|2023-09-04 17:25:00|12.56|12.36|12.53|12.33|12.56|12.36|12.5|12.3|92
1693848600000|2023-09-04 17:30:00|12.52|12.32|12.52|12.32|12.54|12.34|12.5|12.3|101
1693848900000|2023-09-04 17:35:00|12.53|12.33|12.5|12.3|12.53|12.33|12.5|12.3|54
1693849200000|2023-09-04 17:40:00|12.51|12.31|12.5|12.3|12.53|12.33|12.49|12.29|90
1693849500000|2023-09-04 17:45:00|12.51|12.31|12.48|12.28|12.51|12.31|12.47|12.27|50
1693849800000|2023-09-04 17:50:00|12.47|12.27|12.53|12.33|12.54|12.34|12.46|12.26|41
1693850100000|2023-09-04 17:55:00|12.54|12.34|12.54|12.34|12.54|12.34|12.52|12.32|79
1693850400000|2023-09-04 18:00:00|12.53|12.33|12.55|12.35|12.57|12.37|12.53|12.33|61
1693850700000|2023-09-04 18:05:00|12.54|12.34|12.56|12.36|12.56|12.36|12.53|12.33|67
1693851000000|2023-09-04 18:10:00|12.57|12.37|12.52|12.32|12.57|12.37|12.51|12.31|54
1693851300000|2023-09-04 18:15:00|12.51|12.31|12.57|12.37|12.57|12.37|12.51|12.31|37
1693851600000|2023-09-04 18:20:00|12.56|12.36|12.54|12.34|12.57|12.37|12.53|12.33|85
1693851900000|2023-09-04 18:25:00|12.53|12.33|12.55|12.35|12.56|12.36|12.53|12.33|79
1693852200000|2023-09-04 18:30:00|12.56|12.36|12.56|12.36|12.58|12.38|12.56|12.36|45
1693852500000|2023-09-04 18:35:00|12.57|12.37|12.59|12.39|12.59|12.39|12.55|12.35|71
1693852800000|2023-09-04 18:40:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|48
1693853100000|2023-09-04 18:45:00|12.6|12.4|12.6|12.4|12.6|12.4|12.57|12.37|23
1693853400000|2023-09-04 18:50:00|12.59|12.39|12.56|12.36|12.6|12.4|12.55|12.35|42
1693853700000|2023-09-04 18:55:00|12.55|12.35|12.54|12.34|12.56|12.36|12.53|12.33|82
1693854000000|2023-09-04 19:00:00|12.55|12.35|12.54|12.34|12.57|12.37|12.54|12.34|64
1693854300000|2023-09-04 19:05:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|61
1693854600000|2023-09-04 19:10:00|12.56|12.36|12.52|12.32|12.56|12.36|12.52|12.32|23
1693854900000|2023-09-04 19:15:00|12.51|12.31|12.5|12.3|12.53|12.33|12.49|12.29|18
1693855200000|2023-09-04 19:20:00|12.51|12.31|12.49|12.29|12.51|12.31|12.48|12.28|9
1693855500000|2023-09-04 19:25:00|12.5|12.3|12.5|12.3|12.52|12.32|12.49|12.29|49
1693855800000|2023-09-04 19:30:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|11
1693856100000|2023-09-04 19:35:00|12.5|12.3|12.53|12.33|12.54|12.34|12.5|12.3|20
1693856400000|2023-09-04 19:40:00|12.54|12.34|12.55|12.35|12.56|12.36|12.54|12.34|10
1693856700000|2023-09-04 19:45:00|12.56|12.36|12.56|12.36|12.57|12.37|12.54|12.34|15
1693857000000|2023-09-04 19:50:00|12.55|12.35|12.54|12.34|12.56|12.36|12.54|12.34|20
1693857300000|2023-09-04 19:55:00|12.55|12.35|12.58|12.38|12.59|12.39|12.54|12.34|32
1693857600000|2023-09-04 20:00:00|12.59|12.39|12.65|12.45|12.65|12.45|12.58|12.38|31
1693857900000|2023-09-04 20:05:00|12.64|12.44|12.63|12.43|12.67|12.47|12.63|12.43|32
1693858200000|2023-09-04 20:10:00|12.64|12.44|12.59|12.39|12.65|12.45|12.58|12.38|58
1693858500000|2023-09-04 20:15:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|27
1693858800000|2023-09-04 20:20:00|12.59|12.39|12.56|12.36|12.61|12.41|12.56|12.36|26
1693859100000|2023-09-04 20:25:00|12.57|12.37|12.55|12.35|12.58|12.38|12.54|12.34|15
1693859400000|2023-09-04 20:30:00|12.54|12.34|12.51|12.31|12.54|12.34|12.49|12.29|36
1693859700000|2023-09-04 20:35:00|12.5|12.3|12.52|12.32|12.53|12.33|12.5|12.3|21
1693860000000|2023-09-04 20:40:00|12.51|12.31|12.51|12.31|12.55|12.35|12.51|12.31|19
1693860300000|2023-09-04 20:45:00|12.52|12.32|12.55|12.35|12.55|12.35|12.5|12.3|28
1693860600000|2023-09-04 20:50:00|12.54|12.34|12.54|12.34|12.55|12.35|12.52|12.32|39
1693860900000|2023-09-04 20:55:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|5
1693861200000|2023-09-04 21:00:00|12.56|12.36|12.55|12.35|12.57|12.37|12.55|12.35|26
1693861500000|2023-09-04 21:05:00|12.56|12.36|12.55|12.35|12.58|12.38|12.55|12.35|16
1693861800000|2023-09-04 21:10:00|12.54|12.34|12.52|12.32|12.54|12.34|12.49|12.29|29
1693862100000|2023-09-04 21:15:00|12.53|12.33|12.54|12.34|12.55|12.35|12.47|12.27|58
1693862400000|2023-09-04 21:20:00|12.53|12.33|12.55|12.35|12.55|12.35|12.51|12.31|25
1693862700000|2023-09-04 21:25:00|12.56|12.36|12.61|12.41|12.61|12.41|12.56|12.36|34
1693863000000|2023-09-04 21:30:00|12.6|12.4|12.54|12.34|12.6|12.4|12.53|12.33|39
1693863300000|2023-09-04 21:35:00|12.53|12.33|12.52|12.32|12.56|12.36|12.5|12.3|62
1693863600000|2023-09-04 21:40:00|12.53|12.33|12.56|12.36|12.56|12.36|12.52|12.32|30
1693863900000|2023-09-04 21:45:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|7
1693864200000|2023-09-04 21:50:00|12.56|12.36|12.52|12.32|12.56|12.36|12.52|12.32|5
1693864500000|2023-09-04 21:55:00|12.51|12.31|12.48|12.28|12.52|12.32|12.47|12.27|36
1693864800000|2023-09-04 22:00:00|12.47|12.27|12.52|12.32|12.53|12.33|12.46|12.26|68
1693865100000|2023-09-04 22:05:00|12.53|12.33|12.56|12.36|12.56|12.36|12.53|12.33|38
1693865400000|2023-09-04 22:10:00|12.57|12.37|12.57|12.37|12.57|12.37|12.55|12.35|33
1693865700000|2023-09-04 22:15:00|12.56|12.36|12.51|12.31|12.57|12.37|12.51|12.31|18
1693866000000|2023-09-04 22:20:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|19
1693866300000|2023-09-04 22:25:00|12.49|12.29|12.48|12.28|12.5|12.3|12.47|12.27|14
1693866600000|2023-09-04 22:30:00|12.47|12.27|12.42|12.22|12.48|12.28|12.42|12.22|26
1693866900000|2023-09-04 22:35:00|12.41|12.21|12.41|12.21|12.43|12.23|12.38|12.18|30
1693867200000|2023-09-04 22:40:00|12.4|12.2|12.39|12.19|12.41|12.21|12.34|12.14|76
1693867500000|2023-09-04 22:45:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|17
1693867800000|2023-09-04 22:50:00|12.41|12.21|12.43|12.23|12.44|12.24|12.4|12.2|17
1693868100000|2023-09-04 22:55:00|12.44|12.24|12.51|12.31|12.51|12.31|12.43|12.23|42
1693868400000|2023-09-04 23:00:00|12.5|12.3|12.48|12.28|12.51|12.31|12.46|12.26|21
1693868700000|2023-09-04 23:05:00|12.47|12.27|12.49|12.29|12.49|12.29|12.45|12.25|23
1693869000000|2023-09-04 23:10:00|12.5|12.3|12.48|12.28|12.5|12.3|12.47|12.27|13
1693869300000|2023-09-04 23:15:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|8
1693869600000|2023-09-04 23:20:00|12.47|12.27|12.47|12.27|12.47|12.27|12.45|12.25|23
1693869900000|2023-09-04 23:25:00|12.48|12.28|12.49|12.29|12.51|12.31|12.48|12.28|10
1693870200000|2023-09-04 23:30:00|12.48|12.28|12.5|12.3|12.5|12.3|12.48|12.28|13
1693870500000|2023-09-04 23:35:00|12.49|12.29|12.5|12.3|12.52|12.32|12.49|12.29|32
1693870800000|2023-09-04 23:40:00|12.49|12.29|12.51|12.31|12.51|12.31|12.49|12.29|13
1693871100000|2023-09-04 23:45:00|12.52|12.32|12.56|12.36|12.57|12.37|12.52|12.32|33
1693871400000|2023-09-04 23:50:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|15
1693871700000|2023-09-04 23:55:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|26
1693872000000|2023-09-05 00:00:00|12.54|12.34|12.6|12.4|12.63|12.43|12.54|12.34|39
1693872300000|2023-09-05 00:05:00|12.61|12.41|12.53|12.33|12.63|12.43|12.53|12.33|47
1693872600000|2023-09-05 00:10:00|12.54|12.34|12.56|12.36|12.56|12.36|12.51|12.31|19
1693872900000|2023-09-05 00:15:00|12.55|12.35|12.66|12.46|12.66|12.46|12.55|12.35|39
1693873200000|2023-09-05 00:20:00|12.65|12.45|12.59|12.39|12.67|12.47|12.58|12.38|117
1693873500000|2023-09-05 00:25:00|12.58|12.38|12.57|12.37|12.58|12.38|12.55|12.35|76
1693873800000|2023-09-05 00:30:00|12.56|12.36|12.53|12.33|12.57|12.37|12.52|12.32|80
1693874100000|2023-09-05 00:35:00|12.52|12.32|12.51|12.31|12.54|12.34|12.51|12.31|98
1693874400000|2023-09-05 00:40:00|12.5|12.3|12.45|12.25|12.5|12.3|12.45|12.25|68
1693874700000|2023-09-05 00:45:00|12.44|12.24|12.44|12.24|12.46|12.26|12.41|12.21|63
1693875000000|2023-09-05 00:50:00|12.45|12.25|12.48|12.28|12.5|12.3|12.43|12.23|57
1693875300000|2023-09-05 00:55:00|12.49|12.29|12.45|12.25|12.5|12.3|12.44|12.24|39
1693875600000|2023-09-05 01:00:00|12.46|12.26|12.45|12.25|12.47|12.27|12.44|12.24|20
1693875900000|2023-09-05 01:05:00|12.46|12.26|12.41|12.21|12.46|12.26|12.41|12.21|108
1693876200000|2023-09-05 01:10:00|12.4|12.2|12.38|12.18|12.41|12.21|12.36|12.16|85
1693876500000|2023-09-05 01:15:00|12.37|12.17|12.39|12.19|12.42|12.22|12.37|12.17|87
1693876800000|2023-09-05 01:20:00|12.4|12.2|12.44|12.24|12.44|12.24|12.39|12.19|51
1693877100000|2023-09-05 01:25:00|12.43|12.23|12.43|12.23|12.45|12.25|12.4|12.2|65
1693877400000|2023-09-05 01:30:00|12.44|12.24|12.42|12.22|12.44|12.24|12.42|12.22|61
1693877700000|2023-09-05 01:35:00|12.41|12.21|12.39|12.19|12.42|12.22|12.39|12.19|37
1693878000000|2023-09-05 01:40:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|35
1693878300000|2023-09-05 01:45:00|12.41|12.21|12.36|12.16|12.41|12.21|12.35|12.15|48
1693878600000|2023-09-05 01:50:00|12.35|12.15|12.38|12.18|12.39|12.19|12.35|12.15|32
1693878900000|2023-09-05 01:55:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|11
1693879200000|2023-09-05 02:00:00|12.38|12.18|12.4|12.2|12.4|12.2|12.37|12.17|29
1693879500000|2023-09-05 02:05:00|12.41|12.21|12.39|12.19|12.42|12.22|12.38|12.18|31
1693879800000|2023-09-05 02:10:00|12.38|12.18|12.38|12.18|12.39|12.19|12.36|12.16|53
1693880100000|2023-09-05 02:15:00|12.37|12.17|12.36|12.16|12.39|12.19|12.36|12.16|46
1693880400000|2023-09-05 02:20:00|12.37|12.17|12.39|12.19|12.39|12.19|12.35|12.15|23
1693880700000|2023-09-05 02:25:00|12.4|12.2|12.38|12.18|12.41|12.21|12.38|12.18|71
1693881000000|2023-09-05 02:30:00|12.39|12.19|12.4|12.2|12.41|12.21|12.38|12.18|50
1693881300000|2023-09-05 02:35:00|12.41|12.21|12.39|12.19|12.41|12.21|12.39|12.19|77
1693881600000|2023-09-05 02:40:00|12.38|12.18|12.44|12.24|12.44|12.24|12.38|12.18|39
1693881900000|2023-09-05 02:45:00|12.45|12.25|12.48|12.28|12.48|12.28|12.43|12.23|128
1693882200000|2023-09-05 02:50:00|12.47|12.27|12.49|12.29|12.49|12.29|12.46|12.26|31
1693882500000|2023-09-05 02:55:00|12.48|12.28|12.48|12.28|12.5|12.3|12.48|12.28|111
1693882800000|2023-09-05 03:00:00|12.47|12.27|12.48|12.28|12.5|12.3|12.45|12.25|102
1693883100000|2023-09-05 03:05:00|12.49|12.29|12.48|12.28|12.52|12.32|12.46|12.26|63
1693883400000|2023-09-05 03:10:00|12.49|12.29|12.47|12.27|12.53|12.33|12.45|12.25|89
1693883700000|2023-09-05 03:15:00|12.46|12.26|12.53|12.33|12.54|12.34|12.46|12.26|32
1693884000000|2023-09-05 03:20:00|12.52|12.32|12.51|12.31|12.54|12.34|12.48|12.28|59
1693884300000|2023-09-05 03:25:00|12.52|12.32|12.59|12.39|12.6|12.4|12.52|12.32|34
1693884600000|2023-09-05 03:30:00|12.58|12.38|12.62|12.42|12.62|12.42|12.55|12.35|31
1693884900000|2023-09-05 03:35:00|12.61|12.41|12.6|12.4|12.69|12.49|12.6|12.4|126
1693885200000|2023-09-05 03:40:00|12.61|12.41|12.59|12.39|12.62|12.42|12.59|12.39|75
1693885500000|2023-09-05 03:45:00|12.6|12.4|12.59|12.39|12.6|12.4|12.57|12.37|42
1693885800000|2023-09-05 03:50:00|12.58|12.38|12.59|12.39|12.62|12.42|12.58|12.38|66
1693886100000|2023-09-05 03:55:00|12.6|12.4|12.59|12.39|12.61|12.41|12.58|12.38|66
1693886400000|2023-09-05 04:00:00|12.58|12.38|12.65|12.45|12.66|12.46|12.58|12.38|56
1693886700000|2023-09-05 04:05:00|12.66|12.46|12.65|12.45|12.68|12.48|12.65|12.45|62
1693887000000|2023-09-05 04:10:00|12.66|12.46|12.7|12.5|12.71|12.51|12.65|12.45|33
1693887300000|2023-09-05 04:15:00|12.69|12.49|12.8|12.6|12.84|12.64|12.69|12.49|126
1693887600000|2023-09-05 04:20:00|12.79|12.59|12.76|12.56|12.8|12.6|12.74|12.54|96
1693887900000|2023-09-05 04:25:00|12.77|12.57|12.79|12.59|12.8|12.6|12.76|12.56|127
1693888200000|2023-09-05 04:30:00|12.78|12.58|12.8|12.6|12.81|12.61|12.76|12.56|79
1693888500000|2023-09-05 04:35:00|12.79|12.59|12.86|12.66|12.89|12.69|12.79|12.59|86
1693888800000|2023-09-05 04:40:00|12.85|12.65|12.95|12.75|12.98|12.78|12.85|12.65|87
1693889100000|2023-09-05 04:45:00|12.96|12.76|12.89|12.69|12.96|12.76|12.88|12.68|70
1693889400000|2023-09-05 04:50:00|12.9|12.7|12.85|12.65|12.91|12.71|12.83|12.63|74
1693889700000|2023-09-05 04:55:00|12.84|12.64|12.88|12.68|12.89|12.69|12.84|12.64|22
1693890000000|2023-09-05 05:00:00|12.89|12.69|13.04|12.84|13.07|12.87|12.88|12.68|88
1693890300000|2023-09-05 05:05:00|13.03|12.83|12.98|12.78|13.05|12.85|12.96|12.76|82
1693890600000|2023-09-05 05:10:00|12.97|12.77|12.92|12.72|12.97|12.77|12.9|12.7|54
1693890900000|2023-09-05 05:15:00|12.93|12.73|12.9|12.7|12.93|12.73|12.89|12.69|44
1693891200000|2023-09-05 05:20:00|12.89|12.69|12.86|12.66|12.91|12.71|12.85|12.65|37
1693891500000|2023-09-05 05:25:00|12.87|12.67|12.82|12.62|12.88|12.68|12.82|12.62|12
1693891800000|2023-09-05 05:30:00|12.83|12.63|12.84|12.64|12.85|12.65|12.82|12.62|22
1693892100000|2023-09-05 05:35:00|12.83|12.63|12.85|12.65|12.86|12.66|12.82|12.62|55
1693892400000|2023-09-05 05:40:00|12.84|12.64|12.72|12.52|12.84|12.64|12.71|12.51|86
1693892700000|2023-09-05 05:45:00|12.73|12.53|12.74|12.54|12.76|12.56|12.73|12.53|44
1693893000000|2023-09-05 05:50:00|12.73|12.53|12.79|12.59|12.79|12.59|12.73|12.53|61
1693893300000|2023-09-05 05:55:00|12.8|12.6|12.81|12.61|12.85|12.65|12.79|12.59|74
1693893600000|2023-09-05 06:00:00|12.82|12.62|12.8|12.6|12.84|12.64|12.8|12.6|29
1693893900000|2023-09-05 06:05:00|12.81|12.61|12.83|12.63|12.83|12.63|12.81|12.61|11
1693894200000|2023-09-05 06:10:00|12.84|12.64|12.8|12.6|12.84|12.64|12.8|12.6|29
1693894500000|2023-09-05 06:15:00|12.79|12.59|12.74|12.54|12.8|12.6|12.74|12.54|48
1693894800000|2023-09-05 06:20:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|4
1693895100000|2023-09-05 06:25:00|12.75|12.55|12.76|12.56|12.79|12.59|12.75|12.55|16
1693895400000|2023-09-05 06:30:00|12.77|12.57|12.78|12.58|12.78|12.58|12.75|12.55|34
1693895700000|2023-09-05 06:35:00|12.77|12.57|12.74|12.54|12.78|12.58|12.74|12.54|90
1693896000000|2023-09-05 06:40:00|12.75|12.55|12.75|12.55|12.75|12.55|12.72|12.52|67
1693896300000|2023-09-05 06:45:00|12.76|12.56|12.71|12.51|12.76|12.56|12.69|12.49|24
1693896600000|2023-09-05 06:50:00|12.72|12.52|12.69|12.49|12.72|12.52|12.68|12.48|50
1693896900000|2023-09-05 06:55:00|12.7|12.5|12.66|12.46|12.7|12.5|12.65|12.45|17
1693897200000|2023-09-05 07:00:00|12.65|12.45|12.66|12.46|12.67|12.47|12.63|12.43|26
1693897500000|2023-09-05 07:05:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|45
1693897800000|2023-09-05 07:10:00|12.66|12.46|12.63|12.43|12.66|12.46|12.63|12.43|38
1693898100000|2023-09-05 07:15:00|12.62|12.42|12.6|12.4|12.64|12.44|12.6|12.4|69
1693898400000|2023-09-05 07:20:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|5
1693898700000|2023-09-05 07:25:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|16
1693899000000|2023-09-05 07:30:00|12.6|12.4|12.61|12.41|12.62|12.42|12.59|12.39|12
1693899300000|2023-09-05 07:35:00|12.6|12.4|12.63|12.43|12.63|12.43|12.59|12.39|28
1693899600000|2023-09-05 07:40:00|12.62|12.42|12.6|12.4|12.62|12.42|12.59|12.39|11
1693899900000|2023-09-05 07:45:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|10
1693900200000|2023-09-05 07:50:00|12.59|12.39|12.57|12.37|12.6|12.4|12.57|12.37|11
1693900500000|2023-09-05 07:55:00|12.56|12.36|12.58|12.38|12.6|12.4|12.55|12.35|17
1693900800000|2023-09-05 08:00:00|12.57|12.37|12.6|12.4|12.6|12.4|12.54|12.34|17
1693901100000|2023-09-05 08:05:00|12.61|12.41|12.63|12.43|12.64|12.44|12.59|12.39|40
1693901400000|2023-09-05 08:10:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|27
1693901700000|2023-09-05 08:15:00|12.63|12.43|12.64|12.44|12.65|12.45|12.62|12.42|58
1693902000000|2023-09-05 08:20:00|12.65|12.45|12.65|12.45|12.65|12.45|12.63|12.43|17
1693902300000|2023-09-05 08:25:00|12.64|12.44|12.65|12.45|12.68|12.48|12.64|12.44|50
1693902600000|2023-09-05 08:30:00|12.64|12.44|12.64|12.44|12.67|12.47|12.63|12.43|45
1693902900000|2023-09-05 08:35:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|16
1693903200000|2023-09-05 08:40:00|12.65|12.45|12.65|12.45|12.65|12.45|12.64|12.44|3
1693903500000|2023-09-05 08:45:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|6
1693903800000|2023-09-05 08:50:00|12.66|12.46|12.69|12.49|12.69|12.49|12.65|12.45|8
1693904100000|2023-09-05 08:55:00|12.7|12.5|12.71|12.51|12.73|12.53|12.7|12.5|10
1693904400000|2023-09-05 09:00:00|12.72|12.52|12.75|12.55|12.77|12.57|12.72|12.52|28
1693904700000|2023-09-05 09:05:00|12.76|12.56|12.78|12.58|12.78|12.58|12.75|12.55|57
1693905000000|2023-09-05 09:10:00|12.79|12.59|12.79|12.59|12.79|12.59|12.76|12.56|100
1693905300000|2023-09-05 09:15:00|12.78|12.58|12.78|12.58|12.78|12.58|12.76|12.56|15
1693905600000|2023-09-05 09:20:00|12.77|12.57|12.81|12.61|12.81|12.61|12.77|12.57|17
1693905900000|2023-09-05 09:25:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|13
1693906200000|2023-09-05 09:30:00|12.81|12.61|12.77|12.57|12.81|12.61|12.76|12.56|11
1693906500000|2023-09-05 09:35:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|18
1693906800000|2023-09-05 09:40:00|12.76|12.56|12.8|12.6|12.8|12.6|12.76|12.56|27
1693907100000|2023-09-05 09:45:00|12.81|12.61|12.83|12.63|12.84|12.64|12.8|12.6|29
1693907400000|2023-09-05 09:50:00|12.84|12.64|12.81|12.61|12.85|12.65|12.81|12.61|32
1693907700000|2023-09-05 09:55:00|12.82|12.62|12.78|12.58|12.83|12.63|12.78|12.58|23
1693908000000|2023-09-05 10:00:00|12.79|12.59|12.74|12.54|12.79|12.59|12.73|12.53|68
1693908300000|2023-09-05 10:05:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|45
1693908600000|2023-09-05 10:10:00|12.74|12.54|12.73|12.53|12.77|12.57|12.73|12.53|16
1693908900000|2023-09-05 10:15:00|12.74|12.54|12.76|12.56|12.76|12.56|12.73|12.53|25
1693909200000|2023-09-05 10:20:00|12.75|12.55|12.76|12.56|12.76|12.56|12.75|12.55|20
1693909500000|2023-09-05 10:25:00|12.75|12.55|12.73|12.53|12.77|12.57|12.73|12.53|32
1693909800000|2023-09-05 10:30:00|12.74|12.54|12.73|12.53|12.74|12.54|12.71|12.51|40
1693910100000|2023-09-05 10:35:00|12.74|12.54|12.71|12.51|12.74|12.54|12.71|12.51|38
1693910400000|2023-09-05 10:40:00|12.7|12.5|12.68|12.48|12.71|12.51|12.67|12.47|29
1693910700000|2023-09-05 10:45:00|12.69|12.49|12.71|12.51|12.72|12.52|12.69|12.49|25
1693911000000|2023-09-05 10:50:00|12.72|12.52|12.72|12.52|12.72|12.52|12.71|12.51|21
1693911300000|2023-09-05 10:55:00|12.73|12.53|12.74|12.54|12.74|12.54|12.71|12.51|58
1693911600000|2023-09-05 11:00:00|12.75|12.55|12.77|12.57|12.78|12.58|12.75|12.55|19
1693911900000|2023-09-05 11:05:00|12.78|12.58|12.77|12.57|12.78|12.58|12.75|12.55|16
1693912200000|2023-09-05 11:10:00|12.76|12.56|12.72|12.52|12.77|12.57|12.72|12.52|21
1693912500000|2023-09-05 11:15:00|12.73|12.53|12.74|12.54|12.74|12.54|12.72|12.52|12
1693912800000|2023-09-05 11:20:00|12.73|12.53|12.7|12.5|12.74|12.54|12.7|12.5|18
1693913100000|2023-09-05 11:25:00|12.69|12.49|12.7|12.5|12.7|12.5|12.68|12.48|8
1693913400000|2023-09-05 11:30:00|12.71|12.51|12.73|12.53|12.73|12.53|12.69|12.49|9
1693913700000|2023-09-05 11:35:00|12.72|12.52|12.71|12.51|12.73|12.53|12.71|12.51|20
1693914000000|2023-09-05 11:40:00|12.72|12.52|12.73|12.53|12.75|12.55|12.72|12.52|8
1693914300000|2023-09-05 11:45:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|4
1693914600000|2023-09-05 11:50:00|12.74|12.54|12.76|12.56|12.77|12.57|12.74|12.54|59
1693914900000|2023-09-05 11:55:00|12.77|12.57|12.77|12.57|12.77|12.57|12.75|12.55|17
1693915200000|2023-09-05 12:00:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|41
1693915500000|2023-09-05 12:05:00|12.75|12.55|12.71|12.51|12.76|12.56|12.7|12.5|105
1693915800000|2023-09-05 12:10:00|12.7|12.5|12.72|12.52|12.73|12.53|12.69|12.49|75
1693916100000|2023-09-05 12:15:00|12.71|12.51|12.67|12.47|12.72|12.52|12.66|12.46|72
1693916400000|2023-09-05 12:20:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|29
1693916700000|2023-09-05 12:25:00|12.65|12.45|12.66|12.46|12.68|12.48|12.65|12.45|64
1693917000000|2023-09-05 12:30:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|13
1693917300000|2023-09-05 12:35:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|31
1693917600000|2023-09-05 12:40:00|12.65|12.45|12.69|12.49|12.7|12.5|12.64|12.44|59
1693917900000|2023-09-05 12:45:00|12.68|12.48|12.69|12.49|12.7|12.5|12.66|12.46|104
1693918200000|2023-09-05 12:50:00|12.68|12.48|12.71|12.51|12.72|12.52|12.67|12.47|74
1693918500000|2023-09-05 12:55:00|12.72|12.52|12.69|12.49|12.72|12.52|12.69|12.49|18
1693918800000|2023-09-05 13:00:00|12.7|12.5|12.69|12.49|12.71|12.51|12.68|12.48|32
1693919100000|2023-09-05 13:05:00|12.7|12.5|12.67|12.47|12.71|12.51|12.67|12.47|66
1693919400000|2023-09-05 13:10:00|12.68|12.48|12.67|12.47|12.69|12.49|12.67|12.47|16
1693919700000|2023-09-05 13:15:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|29
1693920000000|2023-09-05 13:20:00|12.65|12.45|12.64|12.44|12.65|12.45|12.62|12.42|20
1693920300000|2023-09-05 13:25:00|12.63|12.43|12.61|12.41|12.63|12.43|12.61|12.41|8
1693920600000|2023-09-05 13:30:00|12.62|12.42|12.59|12.39|12.62|12.42|12.58|12.38|62
1693920900000|2023-09-05 13:35:00|12.58|12.38|12.56|12.36|12.58|12.38|12.54|12.34|19
1693921200000|2023-09-05 13:40:00|12.57|12.37|12.58|12.38|12.59|12.39|12.57|12.37|70
1693921500000|2023-09-05 13:45:00|12.59|12.39|12.57|12.37|12.59|12.39|12.57|12.37|41
1693921800000|2023-09-05 13:50:00|12.58|12.38|12.56|12.36|12.58|12.38|12.55|12.35|13
1693922100000|2023-09-05 13:55:00|12.55|12.35|12.55|12.35|12.56|12.36|12.53|12.33|79
1693922400000|2023-09-05 14:00:00|12.54|12.34|12.53|12.33|12.56|12.36|12.51|12.31|98
1693922700000|2023-09-05 14:05:00|12.52|12.32|12.57|12.37|12.57|12.37|12.5|12.3|110
1693923000000|2023-09-05 14:10:00|12.58|12.38|12.55|12.35|12.6|12.4|12.54|12.34|172
1693923300000|2023-09-05 14:15:00|12.54|12.34|12.55|12.35|12.56|12.36|12.53|12.33|44
1693923600000|2023-09-05 14:20:00|12.56|12.36|12.58|12.38|12.59|12.39|12.52|12.32|143
1693923900000|2023-09-05 14:25:00|12.59|12.39|12.55|12.35|12.59|12.39|12.54|12.34|121
1693924200000|2023-09-05 14:30:00|12.54|12.34|12.53|12.33|12.55|12.35|12.52|12.32|108
1693924500000|2023-09-05 14:35:00|12.52|12.32|12.55|12.35|12.55|12.35|12.51|12.31|66
1693924800000|2023-09-05 14:40:00|12.54|12.34|12.51|12.31|12.55|12.35|12.51|12.31|115
1693925100000|2023-09-05 14:45:00|12.5|12.3|12.53|12.33|12.53|12.33|12.5|12.3|48
1693925400000|2023-09-05 14:50:00|12.52|12.32|12.54|12.34|12.54|12.34|12.51|12.31|43
1693925700000|2023-09-05 14:55:00|12.55|12.35|12.53|12.33|12.55|12.35|12.52|12.32|21
1693926000000|2023-09-05 15:00:00|12.52|12.32|12.54|12.34|12.54|12.34|12.51|12.31|15
1693926300000|2023-09-05 15:05:00|12.53|12.33|12.55|12.35|12.55|12.35|12.52|12.32|77
1693926600000|2023-09-05 15:10:00|12.54|12.34|12.64|12.44|12.64|12.44|12.54|12.34|63
1693926900000|2023-09-05 15:15:00|12.65|12.45|12.62|12.42|12.65|12.45|12.61|12.41|44
1693927200000|2023-09-05 15:20:00|12.61|12.41|12.56|12.36|12.62|12.42|12.56|12.36|92
1693927500000|2023-09-05 15:25:00|12.55|12.35|12.47|12.27|12.56|12.36|12.45|12.25|97
1693927800000|2023-09-05 15:30:00|12.48|12.28|12.48|12.28|12.49|12.29|12.45|12.25|71
1693928100000|2023-09-05 15:35:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|55
1693928400000|2023-09-05 15:40:00|12.46|12.26|12.44|12.24|12.47|12.27|12.44|12.24|87
1693928700000|2023-09-05 15:45:00|12.45|12.25|12.48|12.28|12.5|12.3|12.44|12.24|102
1693929000000|2023-09-05 15:50:00|12.49|12.29|12.43|12.23|12.49|12.29|12.42|12.22|159
1693929300000|2023-09-05 15:55:00|12.42|12.22|12.45|12.25|12.45|12.25|12.42|12.22|54
1693929600000|2023-09-05 16:00:00|12.44|12.24|12.43|12.23|12.46|12.26|12.42|12.22|66
1693929900000|2023-09-05 16:05:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|69
1693930200000|2023-09-05 16:10:00|12.43|12.23|12.44|12.24|12.44|12.24|12.4|12.2|56
1693930500000|2023-09-05 16:15:00|12.45|12.25|12.41|12.21|12.45|12.25|12.4|12.2|71
1693930800000|2023-09-05 16:20:00|12.4|12.2|12.41|12.21|12.43|12.23|12.4|12.2|58
1693931100000|2023-09-05 16:25:00|12.4|12.2|12.39|12.19|12.41|12.21|12.38|12.18|40
1693931400000|2023-09-05 16:30:00|12.4|12.2|12.39|12.19|12.41|12.21|12.38|12.18|64
1693931700000|2023-09-05 16:35:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|14
1693932000000|2023-09-05 16:40:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|21
1693932300000|2023-09-05 16:45:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|62
1693932600000|2023-09-05 16:50:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|24
1693932900000|2023-09-05 16:55:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|11
1693933200000|2023-09-05 17:00:00|12.37|12.17|12.39|12.19|12.42|12.22|12.37|12.17|53
1693933500000|2023-09-05 17:05:00|12.4|12.2|12.39|12.19|12.4|12.2|12.38|12.18|56
1693933800000|2023-09-05 17:10:00|12.4|12.2|12.4|12.2|12.43|12.23|12.39|12.19|23
1693934100000|2023-09-05 17:15:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|9
1693934400000|2023-09-05 17:20:00|12.38|12.18|12.37|12.17|12.41|12.21|12.37|12.17|36
1693934700000|2023-09-05 17:25:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|47
1693935000000|2023-09-05 17:30:00|12.39|12.19|12.36|12.16|12.39|12.19|12.36|12.16|64
1693935300000|2023-09-05 17:35:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|61
1693935600000|2023-09-05 17:40:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|3
1693935900000|2023-09-05 17:45:00|12.39|12.19|12.39|12.19|12.42|12.22|12.39|12.19|13
1693936200000|2023-09-05 17:50:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|7
1693936500000|2023-09-05 17:55:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|4
1693936800000|2023-09-05 18:00:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|22
1693937100000|2023-09-05 18:05:00|12.41|12.21|12.4|12.2|12.42|12.22|12.38|12.18|74
1693937400000|2023-09-05 18:10:00|12.39|12.19|12.39|12.19|12.39|12.19|12.37|12.17|31
1693937700000|2023-09-05 18:15:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|52
1693938000000|2023-09-05 18:20:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|6
1693938300000|2023-09-05 18:25:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|44
1693938600000|2023-09-05 18:30:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|43
1693938900000|2023-09-05 18:35:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|57
1693939200000|2023-09-05 18:40:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|49
1693939500000|2023-09-05 18:45:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|19
1693939800000|2023-09-05 18:50:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|90
1693940100000|2023-09-05 18:55:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|14
1693940400000|2023-09-05 19:00:00|12.36|12.16|12.37|12.17|12.39|12.19|12.36|12.16|12
1693940700000|2023-09-05 19:05:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|64
1693941000000|2023-09-05 19:10:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|49
1693941300000|2023-09-05 19:15:00|12.37|12.17|12.37|12.17|12.37|12.17|12.34|12.14|43
1693941600000|2023-09-05 19:20:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|15
1693941900000|2023-09-05 19:25:00|12.37|12.17|12.35|12.15|12.38|12.18|12.33|12.13|167
1693942200000|2023-09-05 19:30:00|12.34|12.14|12.32|12.12|12.35|12.15|12.32|12.12|131
1693942500000|2023-09-05 19:35:00|12.33|12.13|12.33|12.13|12.35|12.15|12.32|12.12|103
1693942800000|2023-09-05 19:40:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|96
1693943100000|2023-09-05 19:45:00|12.34|12.14|12.29|12.09|12.34|12.14|12.29|12.09|66
1693943400000|2023-09-05 19:50:00|12.3|12.1|12.28|12.08|12.31|12.11|12.28|12.08|73
1693943700000|2023-09-05 19:55:00|12.29|12.09|12.28|12.08|12.29|12.09|12.26|12.06|60
1693944000000|2023-09-05 20:00:00|12.27|12.07|12.26|12.06|12.3|12.1|12.26|12.06|57
1693944300000|2023-09-05 20:05:00|12.27|12.07|12.29|12.09|12.3|12.1|12.27|12.07|39
1693944600000|2023-09-05 20:10:00|12.3|12.1|12.32|12.12|12.33|12.13|12.3|12.1|29
1693944900000|2023-09-05 20:15:00|12.33|12.13|12.31|12.11|12.34|12.14|12.3|12.1|51
1693945200000|2023-09-05 20:20:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|35
1693945500000|2023-09-05 20:25:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|47
1693945800000|2023-09-05 20:30:00|12.3|12.1|12.28|12.08|12.31|12.11|12.28|12.08|17
1693946100000|2023-09-05 20:35:00|12.29|12.09|12.26|12.06|12.29|12.09|12.26|12.06|30
1693946400000|2023-09-05 20:40:00|12.25|12.05|12.28|12.08|12.28|12.08|12.25|12.05|60
1693946700000|2023-09-05 20:45:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|32
1693947000000|2023-09-05 20:50:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|58
1693947300000|2023-09-05 20:55:00|12.25|12.05|12.27|12.07|12.27|12.07|12.25|12.05|9
1693947600000|2023-09-05 21:00:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|3
1693947900000|2023-09-05 21:05:00|12.29|12.09|12.32|12.12|12.32|12.12|12.29|12.09|12
1693948200000|2023-09-05 21:10:00|12.33|12.13|12.33|12.13|12.35|12.15|12.33|12.13|5
1693948500000|2023-09-05 21:15:00|12.32|12.12|12.32|12.12|12.34|12.14|12.32|12.12|9
1693948800000|2023-09-05 21:20:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|2
1693949100000|2023-09-05 21:25:00|12.31|12.11|12.33|12.13|12.34|12.14|12.31|12.11|9
1693949400000|2023-09-05 21:30:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|9
1693949700000|2023-09-05 21:35:00|12.31|12.11|12.32|12.12|12.33|12.13|12.3|12.1|8
1693950000000|2023-09-05 21:40:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1693950600000|2023-09-05 21:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1693950900000|2023-09-05 21:55:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|24
1693951200000|2023-09-05 22:00:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|32
1693951500000|2023-09-05 22:05:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|9
1693951800000|2023-09-05 22:10:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|41
1693952100000|2023-09-05 22:15:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|9
1693952400000|2023-09-05 22:20:00|12.34|12.14|12.31|12.11|12.34|12.14|12.31|12.11|8
1693952700000|2023-09-05 22:25:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|6
1693953000000|2023-09-05 22:30:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|20
1693953300000|2023-09-05 22:35:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|14
1693953600000|2023-09-05 22:40:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|47
1693953900000|2023-09-05 22:45:00|12.29|12.09|12.33|12.13|12.33|12.13|12.29|12.09|51
1693954200000|2023-09-05 22:50:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|59
1693954500000|2023-09-05 22:55:00|12.33|12.13|12.31|12.11|12.33|12.13|12.3|12.1|11
1693954800000|2023-09-05 23:00:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|19
1693955100000|2023-09-05 23:05:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|4
1693955400000|2023-09-05 23:10:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|4
1693955700000|2023-09-05 23:15:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|24
1693956000000|2023-09-05 23:20:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|23
1693956300000|2023-09-05 23:25:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|30
1693956600000|2023-09-05 23:30:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|27
1693956900000|2023-09-05 23:35:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|6
1693957200000|2023-09-05 23:40:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|18
1693957500000|2023-09-05 23:45:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|28
1693957800000|2023-09-05 23:50:00|12.33|12.13|12.36|12.16|12.36|12.16|12.32|12.12|5
1693958100000|2023-09-05 23:55:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|12
1693958400000|2023-09-06 00:00:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|30
1693958700000|2023-09-06 00:05:00|12.35|12.15|12.38|12.18|12.39|12.19|12.34|12.14|48
1693959000000|2023-09-06 00:10:00|12.39|12.19|12.37|12.17|12.43|12.23|12.37|12.17|63
1693959300000|2023-09-06 00:15:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|20
1693959600000|2023-09-06 00:20:00|12.36|12.16|12.41|12.21|12.41|12.21|12.36|12.16|10
1693959900000|2023-09-06 00:25:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|16
1693960200000|2023-09-06 00:30:00|12.38|12.18|12.38|12.18|12.38|12.18|12.35|12.15|43
1693960500000|2023-09-06 00:35:00|12.37|12.17|12.39|12.19|12.39|12.19|12.37|12.17|9
1693960800000|2023-09-06 00:40:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|37
1693961100000|2023-09-06 00:45:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|17
1693961400000|2023-09-06 00:50:00|12.36|12.16|12.35|12.15|12.37|12.17|12.33|12.13|72
1693961700000|2023-09-06 00:55:00|12.36|12.16|12.39|12.19|12.39|12.19|12.33|12.13|61
1693962000000|2023-09-06 01:00:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|28
1693962300000|2023-09-06 01:05:00|12.38|12.18|12.45|12.25|12.45|12.25|12.38|12.18|21
1693962600000|2023-09-06 01:10:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|11
1693962900000|2023-09-06 01:15:00|12.47|12.27|12.45|12.25|12.47|12.27|12.44|12.24|39
1693963200000|2023-09-06 01:20:00|12.46|12.26|12.47|12.27|12.47|12.27|12.44|12.24|22
1693963500000|2023-09-06 01:25:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|15
1693963800000|2023-09-06 01:30:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|43
1693964100000|2023-09-06 01:35:00|12.48|12.28|12.42|12.22|12.49|12.29|12.42|12.22|45
1693964400000|2023-09-06 01:40:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|11
1693964700000|2023-09-06 01:45:00|12.4|12.2|12.4|12.2|12.42|12.22|12.39|12.19|10
1693965000000|2023-09-06 01:50:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|21
1693965300000|2023-09-06 01:55:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|7
1693965600000|2023-09-06 02:00:00|12.39|12.19|12.36|12.16|12.4|12.2|12.36|12.16|22
1693965900000|2023-09-06 02:05:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|6
1693966200000|2023-09-06 02:10:00|12.37|12.17|12.39|12.19|12.39|12.19|12.37|12.17|13
1693966500000|2023-09-06 02:15:00|12.38|12.18|12.41|12.21|12.41|12.21|12.38|12.18|20
1693966800000|2023-09-06 02:20:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|5
1693967100000|2023-09-06 02:25:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|32
1693967400000|2023-09-06 02:30:00|12.39|12.19|12.37|12.17|12.4|12.2|12.37|12.17|38
1693967700000|2023-09-06 02:35:00|12.36|12.16|12.33|12.13|12.37|12.17|12.33|12.13|36
1693968000000|2023-09-06 02:40:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|6
1693968300000|2023-09-06 02:45:00|12.36|12.16|12.33|12.13|12.36|12.16|12.33|12.13|18
1693968600000|2023-09-06 02:50:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|47
1693968900000|2023-09-06 02:55:00|12.33|12.13|12.34|12.14|12.35|12.15|12.32|12.12|20
1693969200000|2023-09-06 03:00:00|12.35|12.15|12.33|12.13|12.35|12.15|12.32|12.12|99
1693969500000|2023-09-06 03:05:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|103
1693969800000|2023-09-06 03:10:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|6
1693970100000|2023-09-06 03:15:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|24
1693970400000|2023-09-06 03:20:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|24
1693970700000|2023-09-06 03:25:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|56
1693971000000|2023-09-06 03:30:00|12.31|12.11|12.28|12.08|12.31|12.11|12.27|12.07|60
1693971300000|2023-09-06 03:35:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|120
1693971600000|2023-09-06 03:40:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|26
1693971900000|2023-09-06 03:45:00|12.27|12.07|12.29|12.09|12.3|12.1|12.27|12.07|33
1693972200000|2023-09-06 03:50:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|32
1693972500000|2023-09-06 03:55:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|20
1693972800000|2023-09-06 04:00:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|38
1693973100000|2023-09-06 04:05:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|28
1693973400000|2023-09-06 04:10:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|15
1693973700000|2023-09-06 04:15:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|2
1693974000000|2023-09-06 04:20:00|12.31|12.11|12.34|12.14|12.35|12.15|12.3|12.1|8
1693974300000|2023-09-06 04:25:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|7
1693974600000|2023-09-06 04:30:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|4
1693974900000|2023-09-06 04:35:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|7
1693975200000|2023-09-06 04:40:00|12.33|12.13|12.31|12.11|12.34|12.14|12.3|12.1|37
1693975500000|2023-09-06 04:45:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|16
1693975800000|2023-09-06 04:50:00|12.3|12.1|12.25|12.05|12.31|12.11|12.25|12.05|66
1693976100000|2023-09-06 04:55:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|53
1693976400000|2023-09-06 05:00:00|12.25|12.05|12.29|12.09|12.29|12.09|12.25|12.05|35
1693976700000|2023-09-06 05:05:00|12.28|12.08|12.28|12.08|12.29|12.09|12.26|12.06|73
1693977000000|2023-09-06 05:10:00|12.27|12.07|12.29|12.09|12.29|12.09|12.26|12.06|15
1693977300000|2023-09-06 05:15:00|12.28|12.08|12.27|12.07|12.29|12.09|12.27|12.07|60
1693977600000|2023-09-06 05:20:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|33
1693977900000|2023-09-06 05:25:00|12.27|12.07|12.27|12.07|12.29|12.09|12.26|12.06|29
1693978200000|2023-09-06 05:30:00|12.26|12.06|12.24|12.04|12.27|12.07|12.23|12.03|65
1693978500000|2023-09-06 05:35:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|50
1693978800000|2023-09-06 05:40:00|12.21|12.01|12.24|12.04|12.24|12.04|12.21|12.01|18
1693979100000|2023-09-06 05:45:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|21
1693979400000|2023-09-06 05:50:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|49
1693979700000|2023-09-06 05:55:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|16
1693980000000|2023-09-06 06:00:00|12.21|12.01|12.21|12.01|12.24|12.04|12.21|12.01|26
1693980300000|2023-09-06 06:05:00|12.22|12.02|12.25|12.05|12.25|12.05|12.21|12.01|18
1693980600000|2023-09-06 06:10:00|12.24|12.04|12.24|12.04|12.25|12.05|12.22|12.02|13
1693980900000|2023-09-06 06:15:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|2
1693981200000|2023-09-06 06:20:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|5
1693981500000|2023-09-06 06:25:00|12.22|12.02|12.19|11.99|12.23|12.03|12.19|11.99|22
1693981800000|2023-09-06 06:30:00|12.2|12|12.17|11.97|12.2|12|12.17|11.97|30
1693982100000|2023-09-06 06:35:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|23
1693982400000|2023-09-06 06:40:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|35
1693982700000|2023-09-06 06:45:00|12.18|11.98|12.19|11.99|12.21|12.01|12.18|11.98|14
1693983000000|2023-09-06 06:50:00|12.18|11.98|12.21|12.01|12.21|12.01|12.17|11.97|30
1693983300000|2023-09-06 06:55:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|26
1693983600000|2023-09-06 07:00:00|12.18|11.98|12.21|12.01|12.21|12.01|12.18|11.98|26
1693983900000|2023-09-06 07:05:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|9
1693984200000|2023-09-06 07:10:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|10
1693984500000|2023-09-06 07:15:00|12.23|12.03|12.25|12.05|12.26|12.06|12.23|12.03|49
1693984800000|2023-09-06 07:20:00|12.24|12.04|12.25|12.05|12.26|12.06|12.23|12.03|58
1693985100000|2023-09-06 07:25:00|12.26|12.06|12.28|12.08|12.28|12.08|12.25|12.05|81
1693985400000|2023-09-06 07:30:00|12.27|12.07|12.32|12.12|12.32|12.12|12.27|12.07|68
1693985700000|2023-09-06 07:35:00|12.31|12.11|12.31|12.11|12.33|12.13|12.29|12.09|123
1693986000000|2023-09-06 07:40:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|54
1693986300000|2023-09-06 07:45:00|12.3|12.1|12.27|12.07|12.31|12.11|12.26|12.06|72
1693986600000|2023-09-06 07:50:00|12.28|12.08|12.26|12.06|12.28|12.08|12.25|12.05|25
1693986900000|2023-09-06 07:55:00|12.25|12.05|12.27|12.07|12.28|12.08|12.25|12.05|43
1693987200000|2023-09-06 08:00:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|54
1693987500000|2023-09-06 08:05:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|7
1693987800000|2023-09-06 08:10:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|4
1693988100000|2023-09-06 08:15:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|2
1693988400000|2023-09-06 08:20:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|14
1693988700000|2023-09-06 08:25:00|12.23|12.03|12.21|12.01|12.23|12.03|12.2|12|9
1693989000000|2023-09-06 08:30:00|12.22|12.02|12.23|12.03|12.23|12.03|12.21|12.01|10
1693989300000|2023-09-06 08:35:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|4
1693989600000|2023-09-06 08:40:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|4
1693989900000|2023-09-06 08:45:00|12.2|12|12.17|11.97|12.21|12.01|12.15|11.95|68
1693990200000|2023-09-06 08:50:00|12.16|11.96|12.12|11.92|12.18|11.98|12.1|11.9|133
1693990500000|2023-09-06 08:55:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|53
1693990800000|2023-09-06 09:00:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|32
1693991100000|2023-09-06 09:05:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|70
1693991400000|2023-09-06 09:10:00|12.14|11.94|12.12|11.92|12.14|11.94|12.11|11.91|65
1693991700000|2023-09-06 09:15:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|13
1693992000000|2023-09-06 09:20:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|33
1693992300000|2023-09-06 09:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|2
1693992600000|2023-09-06 09:30:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|12
1693992900000|2023-09-06 09:35:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|2
1693993200000|2023-09-06 09:40:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|6
1693993500000|2023-09-06 09:45:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|23
1693993800000|2023-09-06 09:50:00|12.14|11.94|12.16|11.96|12.17|11.97|12.14|11.94|47
1693994100000|2023-09-06 09:55:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|28
1693994400000|2023-09-06 10:00:00|12.15|11.95|12.15|11.95|12.16|11.96|12.13|11.93|41
1693994700000|2023-09-06 10:05:00|12.16|11.96|12.18|11.98|12.18|11.98|12.15|11.95|39
1693995000000|2023-09-06 10:10:00|12.19|11.99|12.18|11.98|12.19|11.99|12.17|11.97|62
1693995300000|2023-09-06 10:15:00|12.17|11.97|12.15|11.95|12.18|11.98|12.15|11.95|89
1693995600000|2023-09-06 10:20:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|33
1693995900000|2023-09-06 10:25:00|12.15|11.95|12.14|11.94|12.16|11.96|12.14|11.94|4
1693996200000|2023-09-06 10:30:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|86
1693996500000|2023-09-06 10:35:00|12.16|11.96|12.14|11.94|12.16|11.96|12.13|11.93|45
1693996800000|2023-09-06 10:40:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|76
1693997100000|2023-09-06 10:45:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|11
1693997400000|2023-09-06 10:50:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|23
1693997700000|2023-09-06 10:55:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|42
1693998000000|2023-09-06 11:00:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|36
1693998300000|2023-09-06 11:05:00|12.12|11.92|12.08|11.88|12.13|11.93|12.07|11.87|49
1693998600000|2023-09-06 11:10:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|31
1693998900000|2023-09-06 11:15:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|19
1693999200000|2023-09-06 11:20:00|12.09|11.89|12.1|11.9|12.12|11.92|12.09|11.89|10
1693999500000|2023-09-06 11:25:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|14
1693999800000|2023-09-06 11:30:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|25
1694000100000|2023-09-06 11:35:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|45
1694000400000|2023-09-06 11:40:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|27
1694000700000|2023-09-06 11:45:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|46
1694001000000|2023-09-06 11:50:00|12.08|11.88|12.07|11.87|12.09|11.89|12.06|11.86|68
1694001300000|2023-09-06 11:55:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|56
1694001600000|2023-09-06 12:00:00|12.06|11.86|12.05|11.85|12.08|11.88|12.05|11.85|66
1694001900000|2023-09-06 12:05:00|12.06|11.86|12.06|11.86|12.07|11.87|12.04|11.84|61
1694002200000|2023-09-06 12:10:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|30
1694002500000|2023-09-06 12:15:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|19
1694002800000|2023-09-06 12:20:00|12.06|11.86|12.05|11.85|12.07|11.87|12.04|11.84|46
1694003100000|2023-09-06 12:25:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|5
1694003400000|2023-09-06 12:30:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|31
1694003700000|2023-09-06 12:35:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|13
1694004000000|2023-09-06 12:40:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|56
1694004300000|2023-09-06 12:45:00|12.03|11.83|11.99|11.79|12.04|11.84|11.98|11.78|63
1694004600000|2023-09-06 12:50:00|11.98|11.78|12.01|11.81|12.01|11.81|11.98|11.78|94
1694004900000|2023-09-06 12:55:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|3
1694005200000|2023-09-06 13:00:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|28
1694005500000|2023-09-06 13:05:00|12.05|11.85|12.02|11.82|12.06|11.86|12.01|11.81|40
1694005800000|2023-09-06 13:10:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|14
1694006100000|2023-09-06 13:15:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|9
1694006400000|2023-09-06 13:20:00|12.04|11.84|12.06|11.86|12.07|11.87|12.04|11.84|27
1694006700000|2023-09-06 13:25:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|14
1694007000000|2023-09-06 13:30:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|110
1694007300000|2023-09-06 13:35:00|12.07|11.87|12.09|11.89|12.1|11.9|12.05|11.85|164
1694007600000|2023-09-06 13:40:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|11
1694007900000|2023-09-06 13:45:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|113
1694008200000|2023-09-06 13:50:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|110
1694008500000|2023-09-06 13:55:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|55
1694008800000|2023-09-06 14:00:00|12.09|11.89|12.04|11.84|12.09|11.89|12.03|11.83|98
1694009100000|2023-09-06 14:05:00|12.03|11.83|12.09|11.89|12.09|11.89|12.02|11.82|231
1694009400000|2023-09-06 14:10:00|12.08|11.88|12.07|11.87|12.09|11.89|12.06|11.86|94
1694009700000|2023-09-06 14:15:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|79
1694010000000|2023-09-06 14:20:00|12.07|11.87|12.02|11.82|12.08|11.88|12.02|11.82|142
1694010300000|2023-09-06 14:25:00|12.03|11.83|11.97|11.77|12.04|11.84|11.97|11.77|211
1694010600000|2023-09-06 14:30:00|11.98|11.78|11.99|11.79|12.01|11.81|11.97|11.77|146
1694010900000|2023-09-06 14:35:00|12|11.8|11.96|11.76|12.01|11.81|11.96|11.76|147
1694011200000|2023-09-06 14:40:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|92
1694011500000|2023-09-06 14:45:00|11.97|11.77|12|11.8|12|11.8|11.96|11.76|92
1694011800000|2023-09-06 14:50:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|39
1694012100000|2023-09-06 14:55:00|12|11.8|12.01|11.81|12.02|11.82|11.99|11.79|20
1694012400000|2023-09-06 15:00:00|12|11.8|12.01|11.81|12.04|11.84|11.99|11.79|30
1694012700000|2023-09-06 15:05:00|12.02|11.82|11.96|11.76|12.02|11.82|11.95|11.75|113
1694013000000|2023-09-06 15:10:00|11.95|11.75|11.93|11.73|11.96|11.76|11.92|11.72|166
1694013300000|2023-09-06 15:15:00|11.92|11.72|11.89|11.69|11.93|11.73|11.85|11.65|148
1694013600000|2023-09-06 15:20:00|11.9|11.7|11.92|11.72|11.93|11.73|11.89|11.69|85
1694013900000|2023-09-06 15:25:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|20
1694014200000|2023-09-06 15:30:00|11.91|11.71|11.93|11.73|11.94|11.74|11.91|11.71|25
1694014500000|2023-09-06 15:35:00|11.94|11.74|11.96|11.76|11.96|11.76|11.92|11.72|51
1694014800000|2023-09-06 15:40:00|11.97|11.77|12|11.8|12|11.8|11.96|11.76|50
1694015100000|2023-09-06 15:45:00|11.99|11.79|11.97|11.77|12|11.8|11.97|11.77|171
1694015400000|2023-09-06 15:50:00|11.98|11.78|11.95|11.75|11.98|11.78|11.95|11.75|110
1694015700000|2023-09-06 15:55:00|11.96|11.76|11.94|11.74|11.96|11.76|11.93|11.73|91
1694016000000|2023-09-06 16:00:00|11.95|11.75|11.94|11.74|11.95|11.75|11.91|11.71|142
1694016300000|2023-09-06 16:05:00|11.95|11.75|11.94|11.74|11.96|11.76|11.93|11.73|94
1694016600000|2023-09-06 16:10:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|89
1694016900000|2023-09-06 16:15:00|11.94|11.74|11.9|11.7|11.95|11.75|11.9|11.7|85
1694017200000|2023-09-06 16:20:00|11.91|11.71|11.94|11.74|11.94|11.74|11.91|11.71|42
1694017500000|2023-09-06 16:25:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|41
1694017800000|2023-09-06 16:30:00|11.92|11.72|11.98|11.78|11.98|11.78|11.92|11.72|33
1694018100000|2023-09-06 16:35:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|5
1694018400000|2023-09-06 16:40:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|54
1694018700000|2023-09-06 16:45:00|11.96|11.76|12.01|11.81|12.01|11.81|11.96|11.76|34
1694019000000|2023-09-06 16:50:00|12.02|11.82|12.01|11.81|12.02|11.82|11.99|11.79|86
1694019300000|2023-09-06 16:55:00|12|11.8|12|11.8|12.01|11.81|11.98|11.78|55
1694019600000|2023-09-06 17:00:00|11.99|11.79|11.96|11.76|12|11.8|11.96|11.76|94
1694019900000|2023-09-06 17:05:00|11.95|11.75|11.96|11.76|11.96|11.76|11.87|11.67|126
1694020200000|2023-09-06 17:10:00|11.95|11.75|11.97|11.77|12|11.8|11.95|11.75|29
1694020500000|2023-09-06 17:15:00|11.98|11.78|12.01|11.81|12.02|11.82|11.97|11.77|58
1694020800000|2023-09-06 17:20:00|12.02|11.82|12.06|11.86|12.06|11.86|12|11.8|155
1694021100000|2023-09-06 17:25:00|12.07|11.87|12.02|11.82|12.07|11.87|12.02|11.82|37
1694021400000|2023-09-06 17:30:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|17
1694021700000|2023-09-06 17:35:00|12.04|11.84|12.07|11.87|12.07|11.87|12.02|11.82|38
1694022000000|2023-09-06 17:40:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|30
1694022300000|2023-09-06 17:45:00|12.08|11.88|12.06|11.86|12.08|11.88|12.05|11.85|21
1694022600000|2023-09-06 17:50:00|12.05|11.85|12.17|11.97|12.17|11.97|12.05|11.85|83
1694022900000|2023-09-06 17:55:00|12.16|11.96|12.2|12|12.28|12.08|12.16|11.96|192
1694023200000|2023-09-06 18:00:00|12.21|12.01|12.2|12|12.24|12.04|12.19|11.99|110
1694023500000|2023-09-06 18:05:00|12.19|11.99|12.21|12.01|12.24|12.04|12.19|11.99|105
1694023800000|2023-09-06 18:10:00|12.2|12|12.16|11.96|12.2|12|12.14|11.94|107
1694024100000|2023-09-06 18:15:00|12.15|11.95|12.12|11.92|12.16|11.96|12.12|11.92|52
1694024400000|2023-09-06 18:20:00|12.11|11.91|12.07|11.87|12.11|11.91|12.06|11.86|83
1694024700000|2023-09-06 18:25:00|12.08|11.88|12.13|11.93|12.14|11.94|12.07|11.87|62
1694025000000|2023-09-06 18:30:00|12.12|11.92|12.1|11.9|12.13|11.93|12.08|11.88|39
1694025300000|2023-09-06 18:35:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|46
1694025600000|2023-09-06 18:40:00|12.13|11.93|12.17|11.97|12.17|11.97|12.12|11.92|17
1694025900000|2023-09-06 18:45:00|12.16|11.96|12.16|11.96|12.16|11.96|12.14|11.94|35
1694026200000|2023-09-06 18:50:00|12.17|11.97|12.16|11.96|12.17|11.97|12.15|11.95|36
1694026500000|2023-09-06 18:55:00|12.15|11.95|12.14|11.94|12.16|11.96|12.14|11.94|82
1694026800000|2023-09-06 19:00:00|12.13|11.93|12.15|11.95|12.15|11.95|12.12|11.92|67
1694027100000|2023-09-06 19:05:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|44
1694027400000|2023-09-06 19:10:00|12.16|11.96|12.17|11.97|12.17|11.97|12.15|11.95|72
1694027700000|2023-09-06 19:15:00|12.18|11.98|12.22|12.02|12.23|12.03|12.17|11.97|113
1694028000000|2023-09-06 19:20:00|12.23|12.03|12.19|11.99|12.23|12.03|12.18|11.98|151
1694028300000|2023-09-06 19:25:00|12.18|11.98|12.19|11.99|12.19|11.99|12.15|11.95|62
1694028600000|2023-09-06 19:30:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|50
1694028900000|2023-09-06 19:35:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|2
1694029200000|2023-09-06 19:40:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|18
1694029500000|2023-09-06 19:45:00|12.18|11.98|12.16|11.96|12.19|11.99|12.15|11.95|47
1694029800000|2023-09-06 19:50:00|12.17|11.97|12.16|11.96|12.17|11.97|12.14|11.94|76
1694030100000|2023-09-06 19:55:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|21
1694030400000|2023-09-06 20:00:00|12.16|11.96|12.2|12|12.2|12|12.15|11.95|23
1694030700000|2023-09-06 20:05:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|19
1694031000000|2023-09-06 20:10:00|12.22|12.02|12.21|12.01|12.22|12.02|12.19|11.99|44
1694031300000|2023-09-06 20:15:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|8
1694031600000|2023-09-06 20:20:00|12.2|12|12.18|11.98|12.22|12.02|12.18|11.98|62
1694031900000|2023-09-06 20:25:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|26
1694032200000|2023-09-06 20:30:00|12.19|11.99|12.2|12|12.21|12.01|12.18|11.98|28
1694032500000|2023-09-06 20:35:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|12
1694032800000|2023-09-06 20:40:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|19
1694033100000|2023-09-06 20:45:00|12.2|12|12.2|12|12.21|12.01|12.2|12|39
1694033400000|2023-09-06 20:50:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|39
1694033700000|2023-09-06 20:55:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|36
1694034000000|2023-09-06 21:00:00|12.22|12.02|12.25|12.05|12.26|12.06|12.22|12.02|16
1694034300000|2023-09-06 21:05:00|12.26|12.06|12.28|12.08|12.29|12.09|12.24|12.04|11
1694034600000|2023-09-06 21:10:00|12.29|12.09|12.31|12.11|12.33|12.13|12.29|12.09|7
1694034900000|2023-09-06 21:15:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|5
1694035200000|2023-09-06 21:20:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1694035500000|2023-09-06 21:25:00|12.31|12.11|12.35|12.15|12.35|12.15|12.31|12.11|5
1694035800000|2023-09-06 21:30:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1694036100000|2023-09-06 21:35:00|12.33|12.13|12.29|12.09|12.34|12.14|12.29|12.09|15
1694036400000|2023-09-06 21:40:00|12.28|12.08|12.31|12.11|12.31|12.11|12.28|12.08|26
1694036700000|2023-09-06 21:45:00|12.32|12.12|12.33|12.13|12.34|12.14|12.32|12.12|8
1694037000000|2023-09-06 21:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|4
1694037300000|2023-09-06 21:55:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|5
1694037600000|2023-09-06 22:00:00|12.37|12.17|12.4|12.2|12.4|12.2|12.36|12.16|25
1694037900000|2023-09-06 22:05:00|12.39|12.19|12.36|12.16|12.4|12.2|12.35|12.15|60
1694038200000|2023-09-06 22:10:00|12.37|12.17|12.34|12.14|12.38|12.18|12.34|12.14|26
1694038500000|2023-09-06 22:15:00|12.33|12.13|12.3|12.1|12.34|12.14|12.3|12.1|48
1694038800000|2023-09-06 22:20:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|14
1694039100000|2023-09-06 22:25:00|12.31|12.11|12.29|12.09|12.32|12.12|12.29|12.09|7
1694039400000|2023-09-06 22:30:00|12.28|12.08|12.31|12.11|12.33|12.13|12.28|12.08|28
1694039700000|2023-09-06 22:35:00|12.3|12.1|12.32|12.12|12.33|12.13|12.3|12.1|9
1694040000000|2023-09-06 22:40:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|13
1694040300000|2023-09-06 22:45:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|59
1694040600000|2023-09-06 22:50:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|16
1694040900000|2023-09-06 22:55:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|35
1694041200000|2023-09-06 23:00:00|12.34|12.14|12.36|12.16|12.37|12.17|12.34|12.14|45
1694041500000|2023-09-06 23:05:00|12.37|12.17|12.36|12.16|12.37|12.17|12.36|12.16|18
1694041800000|2023-09-06 23:10:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|19
1694042100000|2023-09-06 23:15:00|12.38|12.18|12.36|12.16|12.38|12.18|12.36|12.16|19
1694042400000|2023-09-06 23:20:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|45
1694042700000|2023-09-06 23:25:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|13
1694043000000|2023-09-06 23:30:00|12.37|12.17|12.4|12.2|12.4|12.2|12.37|12.17|56
1694043300000|2023-09-06 23:35:00|12.41|12.21|12.44|12.24|12.49|12.29|12.41|12.21|49
1694043600000|2023-09-06 23:40:00|12.43|12.23|12.47|12.27|12.51|12.31|12.43|12.23|59
1694043900000|2023-09-06 23:45:00|12.48|12.28|12.49|12.29|12.54|12.34|12.48|12.28|76
1694044200000|2023-09-06 23:50:00|12.5|12.3|12.5|12.3|12.51|12.31|12.48|12.28|25
1694044500000|2023-09-06 23:55:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|23
1694044800000|2023-09-07 00:00:00|12.48|12.28|12.54|12.34|12.55|12.35|12.47|12.27|87
1694045100000|2023-09-07 00:05:00|12.53|12.33|12.54|12.34|12.56|12.36|12.52|12.32|84
1694045400000|2023-09-07 00:10:00|12.53|12.33|12.47|12.27|12.53|12.33|12.47|12.27|131
1694045700000|2023-09-07 00:15:00|12.48|12.28|12.41|12.21|12.48|12.28|12.41|12.21|94
1694046000000|2023-09-07 00:20:00|12.4|12.2|12.37|12.17|12.41|12.21|12.35|12.15|36
1694046300000|2023-09-07 00:25:00|12.36|12.16|12.4|12.2|12.41|12.21|12.35|12.15|69
1694046600000|2023-09-07 00:30:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|81
1694046900000|2023-09-07 00:35:00|12.4|12.2|12.37|12.17|12.41|12.21|12.37|12.17|48
1694047200000|2023-09-07 00:40:00|12.36|12.16|12.37|12.17|12.4|12.2|12.36|12.16|26
1694047500000|2023-09-07 00:45:00|12.36|12.16|12.39|12.19|12.39|12.19|12.36|12.16|54
1694047800000|2023-09-07 00:50:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|114
1694048100000|2023-09-07 00:55:00|12.38|12.18|12.38|12.18|12.39|12.19|12.36|12.16|65
1694048400000|2023-09-07 01:00:00|12.39|12.19|12.4|12.2|12.41|12.21|12.38|12.18|76
1694048700000|2023-09-07 01:05:00|12.41|12.21|12.39|12.19|12.42|12.22|12.39|12.19|39
1694049000000|2023-09-07 01:10:00|12.4|12.2|12.35|12.15|12.4|12.2|12.35|12.15|82
1694049300000|2023-09-07 01:15:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|70
1694049600000|2023-09-07 01:20:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|23
1694049900000|2023-09-07 01:25:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|21
1694050200000|2023-09-07 01:30:00|12.32|12.12|12.36|12.16|12.37|12.17|12.32|12.12|79
1694050500000|2023-09-07 01:35:00|12.37|12.17|12.38|12.18|12.38|12.18|12.34|12.14|48
1694050800000|2023-09-07 01:40:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|13
1694051100000|2023-09-07 01:45:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|11
1694051400000|2023-09-07 01:50:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|41
1694051700000|2023-09-07 01:55:00|12.4|12.2|12.37|12.17|12.41|12.21|12.37|12.17|66
1694052000000|2023-09-07 02:00:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|40
1694052300000|2023-09-07 02:05:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|38
1694052600000|2023-09-07 02:10:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|28
1694052900000|2023-09-07 02:15:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|32
1694053200000|2023-09-07 02:20:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|54
1694053500000|2023-09-07 02:25:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|42
1694053800000|2023-09-07 02:30:00|12.36|12.16|12.37|12.17|12.37|12.17|12.35|12.15|34
1694054100000|2023-09-07 02:35:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|36
1694054400000|2023-09-07 02:40:00|12.38|12.18|12.38|12.18|12.38|12.18|12.38|12.18|1
1694054700000|2023-09-07 02:45:00|12.37|12.17|12.36|12.16|12.39|12.19|12.35|12.15|40
1694055000000|2023-09-07 02:50:00|12.35|12.15|12.35|12.15|12.35|12.15|12.32|12.12|37
1694055300000|2023-09-07 02:55:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|25
1694055600000|2023-09-07 03:00:00|12.33|12.13|12.34|12.14|12.36|12.16|12.33|12.13|20
1694055900000|2023-09-07 03:05:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|17
1694056200000|2023-09-07 03:10:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|28
1694056500000|2023-09-07 03:15:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|23
1694056800000|2023-09-07 03:20:00|12.35|12.15|12.33|12.13|12.36|12.16|12.33|12.13|21
1694057100000|2023-09-07 03:25:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|34
1694057700000|2023-09-07 03:35:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|6
1694058000000|2023-09-07 03:40:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|11
1694058300000|2023-09-07 03:45:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1694058600000|2023-09-07 03:50:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|25
1694058900000|2023-09-07 03:55:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|30
1694059200000|2023-09-07 04:00:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|3
1694059500000|2023-09-07 04:05:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|45
1694059800000|2023-09-07 04:10:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|38
1694060100000|2023-09-07 04:15:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|61
1694060400000|2023-09-07 04:20:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|16
1694060700000|2023-09-07 04:25:00|12.31|12.11|12.29|12.09|12.31|12.11|12.29|12.09|35
1694061000000|2023-09-07 04:30:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|16
1694061300000|2023-09-07 04:35:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|16
1694061600000|2023-09-07 04:40:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|18
1694061900000|2023-09-07 04:45:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|32
1694062200000|2023-09-07 04:50:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|24
1694062500000|2023-09-07 04:55:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|10
1694062800000|2023-09-07 05:00:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|2
1694063100000|2023-09-07 05:05:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|9
1694063400000|2023-09-07 05:10:00|12.37|12.17|12.36|12.16|12.38|12.18|12.36|12.16|10
1694063700000|2023-09-07 05:15:00|12.37|12.17|12.39|12.19|12.4|12.2|12.37|12.17|7
1694064000000|2023-09-07 05:20:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|8
1694064300000|2023-09-07 05:25:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|11
1694064600000|2023-09-07 05:30:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|5
1694064900000|2023-09-07 05:35:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|6
1694065200000|2023-09-07 05:40:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|2
1694065500000|2023-09-07 05:45:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|20
1694066100000|2023-09-07 05:55:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|24
1694066400000|2023-09-07 06:00:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|4
1694066700000|2023-09-07 06:05:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|18
1694067000000|2023-09-07 06:10:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|20
1694067300000|2023-09-07 06:15:00|12.44|12.24|12.44|12.24|12.47|12.27|12.43|12.23|19
1694067600000|2023-09-07 06:20:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|10
1694067900000|2023-09-07 06:25:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|56
1694068200000|2023-09-07 06:30:00|12.45|12.25|12.39|12.19|12.46|12.26|12.39|12.19|35
1694068500000|2023-09-07 06:35:00|12.4|12.2|12.39|12.19|12.41|12.21|12.39|12.19|12
1694068800000|2023-09-07 06:40:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|20
1694069100000|2023-09-07 06:45:00|12.4|12.2|12.39|12.19|12.4|12.2|12.38|12.18|34
1694069400000|2023-09-07 06:50:00|12.38|12.18|12.39|12.19|12.41|12.21|12.38|12.18|92
1694069700000|2023-09-07 06:55:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|47
1694070000000|2023-09-07 07:00:00|12.41|12.21|12.41|12.21|12.43|12.23|12.41|12.21|25
1694070300000|2023-09-07 07:05:00|12.42|12.22|12.43|12.23|12.43|12.23|12.39|12.19|62
1694070600000|2023-09-07 07:10:00|12.42|12.22|12.44|12.24|12.45|12.25|12.41|12.21|49
1694070900000|2023-09-07 07:15:00|12.43|12.23|12.46|12.26|12.46|12.26|12.43|12.23|38
1694071200000|2023-09-07 07:20:00|12.45|12.25|12.45|12.25|12.47|12.27|12.45|12.25|105
1694071500000|2023-09-07 07:25:00|12.46|12.26|12.45|12.25|12.47|12.27|12.44|12.24|54
1694071800000|2023-09-07 07:30:00|12.44|12.24|12.48|12.28|12.48|12.28|12.44|12.24|49
1694072100000|2023-09-07 07:35:00|12.47|12.27|12.43|12.23|12.48|12.28|12.42|12.22|27
1694072400000|2023-09-07 07:40:00|12.44|12.24|12.46|12.26|12.48|12.28|12.44|12.24|101
1694072700000|2023-09-07 07:45:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|57
1694073000000|2023-09-07 07:50:00|12.48|12.28|12.49|12.29|12.49|12.29|12.46|12.26|74
1694073300000|2023-09-07 07:55:00|12.48|12.28|12.48|12.28|12.5|12.3|12.47|12.27|155
1694073600000|2023-09-07 08:00:00|12.47|12.27|12.49|12.29|12.5|12.3|12.47|12.27|97
1694073900000|2023-09-07 08:05:00|12.5|12.3|12.47|12.27|12.5|12.3|12.47|12.27|136
1694074200000|2023-09-07 08:10:00|12.46|12.26|12.41|12.21|12.47|12.27|12.41|12.21|50
1694074500000|2023-09-07 08:15:00|12.42|12.22|12.4|12.2|12.44|12.24|12.4|12.2|25
1694074800000|2023-09-07 08:20:00|12.41|12.21|12.39|12.19|12.41|12.21|12.38|12.18|21
1694075100000|2023-09-07 08:25:00|12.4|12.2|12.4|12.2|12.4|12.2|12.4|12.2|1
1694075400000|2023-09-07 08:30:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|10
1694075700000|2023-09-07 08:35:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|17
1694076000000|2023-09-07 08:40:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|32
1694076300000|2023-09-07 08:45:00|12.41|12.21|12.39|12.19|12.42|12.22|12.39|12.19|25
1694076600000|2023-09-07 08:50:00|12.4|12.2|12.39|12.19|12.4|12.2|12.38|12.18|16
1694076900000|2023-09-07 08:55:00|12.38|12.18|12.36|12.16|12.39|12.19|12.36|12.16|33
1694077200000|2023-09-07 09:00:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|93
1694077500000|2023-09-07 09:05:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|26
1694077800000|2023-09-07 09:10:00|12.36|12.16|12.39|12.19|12.39|12.19|12.34|12.14|32
1694078100000|2023-09-07 09:15:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|35
1694078400000|2023-09-07 09:20:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|8
1694078700000|2023-09-07 09:25:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|31
1694079000000|2023-09-07 09:30:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|28
1694079300000|2023-09-07 09:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|33
1694079600000|2023-09-07 09:40:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|69
1694079900000|2023-09-07 09:45:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|54
1694080200000|2023-09-07 09:50:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|75
1694080500000|2023-09-07 09:55:00|12.39|12.19|12.37|12.17|12.4|12.2|12.36|12.16|51
1694080800000|2023-09-07 10:00:00|12.38|12.18|12.36|12.16|12.38|12.18|12.36|12.16|33
1694081100000|2023-09-07 10:05:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|47
1694081400000|2023-09-07 10:10:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|19
1694081700000|2023-09-07 10:15:00|12.37|12.17|12.36|12.16|12.37|12.17|12.36|12.16|16
1694082000000|2023-09-07 10:20:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|13
1694082300000|2023-09-07 10:25:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|7
1694082600000|2023-09-07 10:30:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|44
1694082900000|2023-09-07 10:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|70
1694083200000|2023-09-07 10:40:00|12.33|12.13|12.31|12.11|12.34|12.14|12.3|12.1|79
1694083500000|2023-09-07 10:45:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|46
1694083800000|2023-09-07 10:50:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|52
1694084100000|2023-09-07 10:55:00|12.32|12.12|12.32|12.12|12.34|12.14|12.32|12.12|23
1694084400000|2023-09-07 11:00:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|16
1694084700000|2023-09-07 11:05:00|12.35|12.15|12.37|12.17|12.37|12.17|12.35|12.15|27
1694085000000|2023-09-07 11:10:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|18
1694085300000|2023-09-07 11:15:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|48
1694085600000|2023-09-07 11:20:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|48
1694085900000|2023-09-07 11:25:00|12.34|12.14|12.35|12.15|12.37|12.17|12.34|12.14|84
1694086200000|2023-09-07 11:30:00|12.36|12.16|12.32|12.12|12.36|12.16|12.32|12.12|57
1694086500000|2023-09-07 11:35:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|32
1694086800000|2023-09-07 11:40:00|12.33|12.13|12.36|12.16|12.36|12.16|12.32|12.12|36
1694087100000|2023-09-07 11:45:00|12.37|12.17|12.36|12.16|12.37|12.17|12.34|12.14|80
1694087400000|2023-09-07 11:50:00|12.35|12.15|12.34|12.14|12.38|12.18|12.34|12.14|100
1694087700000|2023-09-07 11:55:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|22
1694088000000|2023-09-07 12:00:00|12.35|12.15|12.33|12.13|12.35|12.15|12.32|12.12|27
1694088300000|2023-09-07 12:05:00|12.34|12.14|12.36|12.16|12.37|12.17|12.34|12.14|19
1694088600000|2023-09-07 12:10:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|34
1694088900000|2023-09-07 12:15:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|5
1694089200000|2023-09-07 12:20:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|23
1694089500000|2023-09-07 12:25:00|12.37|12.17|12.39|12.19|12.39|12.19|12.37|12.17|3
1694089800000|2023-09-07 12:30:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|20
1694090100000|2023-09-07 12:35:00|12.38|12.18|12.33|12.13|12.38|12.18|12.32|12.12|74
1694090400000|2023-09-07 12:40:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|26
1694090700000|2023-09-07 12:45:00|12.34|12.14|12.35|12.15|12.37|12.17|12.34|12.14|36
1694091000000|2023-09-07 12:50:00|12.34|12.14|12.34|12.14|12.36|12.16|12.33|12.13|29
1694091300000|2023-09-07 12:55:00|12.35|12.15|12.38|12.18|12.39|12.19|12.34|12.14|44
1694091600000|2023-09-07 13:00:00|12.37|12.17|12.35|12.15|12.37|12.17|12.33|12.13|33
1694091900000|2023-09-07 13:05:00|12.34|12.14|12.37|12.17|12.37|12.17|12.34|12.14|12
1694092200000|2023-09-07 13:10:00|12.36|12.16|12.35|12.15|12.39|12.19|12.35|12.15|56
1694092500000|2023-09-07 13:15:00|12.36|12.16|12.34|12.14|12.36|12.16|12.33|12.13|59
1694092800000|2023-09-07 13:20:00|12.35|12.15|12.33|12.13|12.35|12.15|12.32|12.12|34
1694093100000|2023-09-07 13:25:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|20
1694093400000|2023-09-07 13:30:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|44
1694093700000|2023-09-07 13:35:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|65
1694094000000|2023-09-07 13:40:00|12.35|12.15|12.36|12.16|12.38|12.18|12.34|12.14|68
1694094300000|2023-09-07 13:45:00|12.35|12.15|12.35|12.15|12.37|12.17|12.33|12.13|69
1694094600000|2023-09-07 13:50:00|12.34|12.14|12.3|12.1|12.35|12.15|12.3|12.1|59
1694094900000|2023-09-07 13:55:00|12.29|12.09|12.3|12.1|12.32|12.12|12.29|12.09|144
1694095200000|2023-09-07 14:00:00|12.31|12.11|12.32|12.12|12.34|12.14|12.29|12.09|76
1694095500000|2023-09-07 14:05:00|12.31|12.11|12.33|12.13|12.34|12.14|12.31|12.11|33
1694095800000|2023-09-07 14:10:00|12.34|12.14|12.35|12.15|12.37|12.17|12.34|12.14|52
1694096100000|2023-09-07 14:15:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|33
1694096400000|2023-09-07 14:20:00|12.35|12.15|12.35|12.15|12.36|12.16|12.33|12.13|25
1694096700000|2023-09-07 14:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|11
1694097000000|2023-09-07 14:30:00|12.33|12.13|12.31|12.11|12.35|12.15|12.3|12.1|85
1694097300000|2023-09-07 14:35:00|12.3|12.1|12.32|12.12|12.33|12.13|12.3|12.1|43
1694097600000|2023-09-07 14:40:00|12.33|12.13|12.37|12.17|12.37|12.17|12.33|12.13|41
1694097900000|2023-09-07 14:45:00|12.38|12.18|12.37|12.17|12.38|12.18|12.35|12.15|50
1694098200000|2023-09-07 14:50:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|26
1694098500000|2023-09-07 14:55:00|12.4|12.2|12.39|12.19|12.4|12.2|12.37|12.17|60
1694098800000|2023-09-07 15:00:00|12.38|12.18|12.41|12.21|12.41|12.21|12.38|12.18|54
1694099100000|2023-09-07 15:05:00|12.4|12.2|12.43|12.23|12.43|12.23|12.39|12.19|76
1694099400000|2023-09-07 15:10:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|73
1694099700000|2023-09-07 15:15:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|46
1694100000000|2023-09-07 15:20:00|12.45|12.25|12.45|12.25|12.47|12.27|12.44|12.24|91
1694100300000|2023-09-07 15:25:00|12.46|12.26|12.44|12.24|12.46|12.26|12.43|12.23|137
1694100600000|2023-09-07 15:30:00|12.43|12.23|12.46|12.26|12.46|12.26|12.42|12.22|94
1694100900000|2023-09-07 15:35:00|12.45|12.25|12.43|12.23|12.46|12.26|12.42|12.22|91
1694101200000|2023-09-07 15:40:00|12.42|12.22|12.45|12.25|12.45|12.25|12.41|12.21|68
1694101500000|2023-09-07 15:45:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|46
1694101800000|2023-09-07 15:50:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|56
1694102100000|2023-09-07 15:55:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|76
1694102400000|2023-09-07 16:00:00|12.42|12.22|12.39|12.19|12.42|12.22|12.39|12.19|58
1694102700000|2023-09-07 16:05:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|15
1694103000000|2023-09-07 16:10:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|15
1694103300000|2023-09-07 16:15:00|12.42|12.22|12.41|12.21|12.42|12.22|12.39|12.19|18
1694103600000|2023-09-07 16:20:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|9
1694103900000|2023-09-07 16:25:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|14
1694104200000|2023-09-07 16:30:00|12.41|12.21|12.41|12.21|12.41|12.21|12.39|12.19|27
1694104500000|2023-09-07 16:35:00|12.4|12.2|12.38|12.18|12.41|12.21|12.38|12.18|19
1694104800000|2023-09-07 16:40:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|5
1694105100000|2023-09-07 16:45:00|12.4|12.2|12.36|12.16|12.41|12.21|12.36|12.16|43
1694105400000|2023-09-07 16:50:00|12.37|12.17|12.36|12.16|12.37|12.17|12.34|12.14|18
1694105700000|2023-09-07 16:55:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|30
1694106000000|2023-09-07 17:00:00|12.35|12.15|12.32|12.12|12.35|12.15|12.32|12.12|42
1694106300000|2023-09-07 17:05:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|45
1694106600000|2023-09-07 17:10:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|57
1694106900000|2023-09-07 17:15:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|16
1694107200000|2023-09-07 17:20:00|12.33|12.13|12.35|12.15|12.35|12.15|12.32|12.12|45
1694107500000|2023-09-07 17:25:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|11
1694107800000|2023-09-07 17:30:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|102
1694108100000|2023-09-07 17:35:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|40
1694108400000|2023-09-07 17:40:00|12.33|12.13|12.36|12.16|12.37|12.17|12.32|12.12|53
1694108700000|2023-09-07 17:45:00|12.37|12.17|12.46|12.26|12.52|12.32|12.36|12.16|51
1694109000000|2023-09-07 17:50:00|12.45|12.25|12.33|12.13|12.45|12.25|12.32|12.12|65
1694109300000|2023-09-07 17:55:00|12.34|12.14|12.33|12.13|12.34|12.14|12.31|12.11|46
1694109600000|2023-09-07 18:00:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|46
1694109900000|2023-09-07 18:05:00|12.34|12.14|12.32|12.12|12.36|12.16|12.31|12.11|42
1694110200000|2023-09-07 18:10:00|12.33|12.13|12.34|12.14|12.34|12.14|12.31|12.11|12
1694110500000|2023-09-07 18:15:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|4
1694110800000|2023-09-07 18:20:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|11
1694111100000|2023-09-07 18:25:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|9
1694111400000|2023-09-07 18:30:00|12.33|12.13|12.31|12.11|12.34|12.14|12.3|12.1|41
1694111700000|2023-09-07 18:35:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|12
1694112000000|2023-09-07 18:40:00|12.3|12.1|12.31|12.11|12.33|12.13|12.3|12.1|12
1694112300000|2023-09-07 18:45:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|25
1694112600000|2023-09-07 18:50:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|12
1694113200000|2023-09-07 19:00:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|17
1694113500000|2023-09-07 19:05:00|12.32|12.12|12.32|12.12|12.32|12.12|12.3|12.1|23
1694113800000|2023-09-07 19:10:00|12.31|12.11|12.35|12.15|12.35|12.15|12.31|12.11|13
1694114100000|2023-09-07 19:15:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|39
1694114400000|2023-09-07 19:20:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|13
1694114700000|2023-09-07 19:25:00|12.34|12.14|12.33|12.13|12.35|12.15|12.32|12.12|12
1694115000000|2023-09-07 19:30:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|49
1694115300000|2023-09-07 19:35:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|22
1694115600000|2023-09-07 19:40:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|17
1694115900000|2023-09-07 19:45:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|3
1694116200000|2023-09-07 19:50:00|12.33|12.13|12.35|12.15|12.35|12.15|12.32|12.12|9
1694116500000|2023-09-07 19:55:00|12.34|12.14|12.36|12.16|12.37|12.17|12.34|12.14|19
1694116800000|2023-09-07 20:00:00|12.35|12.15|12.32|12.12|12.36|12.16|12.32|12.12|42
1694117100000|2023-09-07 20:05:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|15
1694117400000|2023-09-07 20:10:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|3
1694117700000|2023-09-07 20:15:00|12.35|12.15|12.36|12.16|12.37|12.17|12.35|12.15|42
1694118000000|2023-09-07 20:20:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|4
1694118300000|2023-09-07 20:25:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|31
1694118600000|2023-09-07 20:30:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|108
1694118900000|2023-09-07 20:35:00|12.4|12.2|12.38|12.18|12.41|12.21|12.38|12.18|17
1694119200000|2023-09-07 20:40:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|36
1694119500000|2023-09-07 20:45:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|54
1694119800000|2023-09-07 20:50:00|12.39|12.19|12.42|12.22|12.43|12.23|12.39|12.19|34
1694120100000|2023-09-07 20:55:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|24
1694120400000|2023-09-07 21:00:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|11
1694120700000|2023-09-07 21:05:00|12.46|12.26|12.5|12.3|12.51|12.31|12.46|12.26|19
1694121000000|2023-09-07 21:10:00|12.51|12.31|12.47|12.27|12.51|12.31|12.44|12.24|27
1694121300000|2023-09-07 21:15:00|12.48|12.28|12.5|12.3|12.52|12.32|12.48|12.28|21
1694121600000|2023-09-07 21:20:00|12.49|12.29|12.46|12.26|12.51|12.31|12.45|12.25|14
1694121900000|2023-09-07 21:25:00|12.45|12.25|12.43|12.23|12.46|12.26|12.42|12.22|21
1694122200000|2023-09-07 21:30:00|12.44|12.24|12.41|12.21|12.44|12.24|12.39|12.19|22
1694122500000|2023-09-07 21:35:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|4
1694122800000|2023-09-07 21:40:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|4
1694123100000|2023-09-07 21:45:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|5
1694123400000|2023-09-07 21:50:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|3
1694123700000|2023-09-07 21:55:00|12.46|12.26|12.44|12.24|12.47|12.27|12.44|12.24|6
1694124000000|2023-09-07 22:00:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|26
1694124300000|2023-09-07 22:05:00|12.45|12.25|12.49|12.29|12.5|12.3|12.45|12.25|31
1694124600000|2023-09-07 22:10:00|12.48|12.28|12.5|12.3|12.5|12.3|12.48|12.28|11
1694124900000|2023-09-07 22:15:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|39
1694125200000|2023-09-07 22:20:00|12.5|12.3|12.47|12.27|12.5|12.3|12.47|12.27|10
1694125500000|2023-09-07 22:25:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|2
1694125800000|2023-09-07 22:30:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|24
1694126100000|2023-09-07 22:35:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|7
1694126400000|2023-09-07 22:40:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|25
1694126700000|2023-09-07 22:45:00|12.5|12.3|12.54|12.34|12.55|12.35|12.5|12.3|63
1694127000000|2023-09-07 22:50:00|12.53|12.33|12.56|12.36|12.58|12.38|12.53|12.33|86
1694127300000|2023-09-07 22:55:00|12.57|12.37|12.57|12.37|12.57|12.37|12.55|12.35|75
1694127600000|2023-09-07 23:00:00|12.58|12.38|12.58|12.38|12.59|12.39|12.56|12.36|71
1694127900000|2023-09-07 23:05:00|12.57|12.37|12.6|12.4|12.61|12.41|12.57|12.37|56
1694128200000|2023-09-07 23:10:00|12.61|12.41|12.58|12.38|12.64|12.44|12.58|12.38|104
1694128500000|2023-09-07 23:15:00|12.59|12.39|12.53|12.33|12.59|12.39|12.53|12.33|121
1694128800000|2023-09-07 23:20:00|12.54|12.34|12.62|12.42|12.63|12.43|12.54|12.34|159
1694129100000|2023-09-07 23:25:00|12.61|12.41|12.6|12.4|12.62|12.42|12.58|12.38|52
1694129400000|2023-09-07 23:30:00|12.59|12.39|12.61|12.41|12.65|12.45|12.59|12.39|127
1694129700000|2023-09-07 23:35:00|12.62|12.42|12.62|12.42|12.64|12.44|12.6|12.4|93
1694130000000|2023-09-07 23:40:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|28
1694130300000|2023-09-07 23:45:00|12.63|12.43|12.63|12.43|12.64|12.44|12.6|12.4|45
1694130600000|2023-09-07 23:50:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|33
1694130900000|2023-09-07 23:55:00|12.63|12.43|12.65|12.45|12.69|12.49|12.63|12.43|79
1694131200000|2023-09-08 00:00:00|12.66|12.46|12.61|12.41|12.66|12.46|12.6|12.4|84
1694131500000|2023-09-08 00:05:00|12.6|12.4|12.6|12.4|12.61|12.41|12.58|12.38|89
1694131800000|2023-09-08 00:10:00|12.61|12.41|12.57|12.37|12.61|12.41|12.55|12.35|75
1694132100000|2023-09-08 00:15:00|12.56|12.36|12.58|12.38|12.58|12.38|12.56|12.36|99
1694132400000|2023-09-08 00:20:00|12.57|12.37|12.62|12.42|12.63|12.43|12.57|12.37|56
1694132700000|2023-09-08 00:25:00|12.63|12.43|12.62|12.42|12.65|12.45|12.62|12.42|138
1694133000000|2023-09-08 00:30:00|12.63|12.43|12.66|12.46|12.67|12.47|12.62|12.42|94
1694133300000|2023-09-08 00:35:00|12.67|12.47|12.67|12.47|12.67|12.47|12.65|12.45|99
1694133600000|2023-09-08 00:40:00|12.66|12.46|12.69|12.49|12.71|12.51|12.66|12.46|134
1694133900000|2023-09-08 00:45:00|12.68|12.48|12.75|12.55|12.77|12.57|12.68|12.48|147
1694134200000|2023-09-08 00:50:00|12.74|12.54|12.84|12.64|12.86|12.66|12.74|12.54|89
1694134500000|2023-09-08 00:55:00|12.85|12.65|12.79|12.59|12.85|12.65|12.78|12.58|99
1694134800000|2023-09-08 01:00:00|12.8|12.6|12.8|12.6|12.82|12.62|12.76|12.56|179
1694135100000|2023-09-08 01:05:00|12.81|12.61|12.76|12.56|12.81|12.61|12.73|12.53|160
1694135400000|2023-09-08 01:10:00|12.75|12.55|12.7|12.5|12.76|12.56|12.7|12.5|78
1694135700000|2023-09-08 01:15:00|12.71|12.51|12.7|12.5|12.72|12.52|12.69|12.49|52
1694136000000|2023-09-08 01:20:00|12.69|12.49|12.68|12.48|12.7|12.5|12.66|12.46|182
1694136300000|2023-09-08 01:25:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|70
1694136600000|2023-09-08 01:30:00|12.65|12.45|12.67|12.47|12.69|12.49|12.65|12.45|81
1694136900000|2023-09-08 01:35:00|12.66|12.46|12.65|12.45|12.69|12.49|12.64|12.44|68
1694137200000|2023-09-08 01:40:00|12.66|12.46|12.66|12.46|12.66|12.46|12.64|12.44|97
1694137500000|2023-09-08 01:45:00|12.65|12.45|12.63|12.43|12.66|12.46|12.62|12.42|111
1694137800000|2023-09-08 01:50:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|43
1694138100000|2023-09-08 01:55:00|12.63|12.43|12.63|12.43|12.63|12.43|12.61|12.41|71
1694138400000|2023-09-08 02:00:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|68
1694138700000|2023-09-08 02:05:00|12.66|12.46|12.67|12.47|12.68|12.48|12.65|12.45|24
1694139000000|2023-09-08 02:10:00|12.66|12.46|12.62|12.42|12.66|12.46|12.61|12.41|51
1694139300000|2023-09-08 02:15:00|12.63|12.43|12.65|12.45|12.66|12.46|12.61|12.41|53
1694139600000|2023-09-08 02:20:00|12.66|12.46|12.66|12.46|12.66|12.46|12.62|12.42|33
1694139900000|2023-09-08 02:25:00|12.65|12.45|12.63|12.43|12.66|12.46|12.63|12.43|11
1694140200000|2023-09-08 02:30:00|12.62|12.42|12.6|12.4|12.63|12.43|12.6|12.4|27
1694140500000|2023-09-08 02:35:00|12.59|12.39|12.59|12.39|12.61|12.41|12.58|12.38|59
1694140800000|2023-09-08 02:40:00|12.58|12.38|12.58|12.38|12.6|12.4|12.57|12.37|87
1694141100000|2023-09-08 02:45:00|12.57|12.37|12.55|12.35|12.58|12.38|12.54|12.34|29
1694141400000|2023-09-08 02:50:00|12.54|12.34|12.57|12.37|12.58|12.38|12.54|12.34|38
1694141700000|2023-09-08 02:55:00|12.58|12.38|12.56|12.36|12.58|12.38|12.55|12.35|51
1694142000000|2023-09-08 03:00:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|19
1694142300000|2023-09-08 03:05:00|12.58|12.38|12.58|12.38|12.6|12.4|12.57|12.37|35
1694142600000|2023-09-08 03:10:00|12.59|12.39|12.56|12.36|12.59|12.39|12.56|12.36|14
1694142900000|2023-09-08 03:15:00|12.55|12.35|12.58|12.38|12.58|12.38|12.55|12.35|22
1694143200000|2023-09-08 03:20:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|15
1694143500000|2023-09-08 03:25:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|8
1694143800000|2023-09-08 03:30:00|12.58|12.38|12.57|12.37|12.59|12.39|12.56|12.36|48
1694144100000|2023-09-08 03:35:00|12.56|12.36|12.54|12.34|12.57|12.37|12.54|12.34|39
1694144400000|2023-09-08 03:40:00|12.53|12.33|12.55|12.35|12.56|12.36|12.52|12.32|23
1694144700000|2023-09-08 03:45:00|12.56|12.36|12.56|12.36|12.56|12.36|12.54|12.34|25
1694145000000|2023-09-08 03:50:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|16
1694145300000|2023-09-08 03:55:00|12.57|12.37|12.57|12.37|12.59|12.39|12.57|12.37|7
1694145600000|2023-09-08 04:00:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|15
1694145900000|2023-09-08 04:05:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|39
1694146200000|2023-09-08 04:10:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|23
1694146500000|2023-09-08 04:15:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|18
1694146800000|2023-09-08 04:20:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|49
1694147100000|2023-09-08 04:25:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|32
1694147400000|2023-09-08 04:30:00|12.58|12.38|12.56|12.36|12.59|12.39|12.56|12.36|29
1694147700000|2023-09-08 04:35:00|12.55|12.35|12.57|12.37|12.58|12.38|12.55|12.35|39
1694148000000|2023-09-08 04:40:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|22
1694148300000|2023-09-08 04:45:00|12.56|12.36|12.59|12.39|12.59|12.39|12.56|12.36|28
1694148600000|2023-09-08 04:50:00|12.58|12.38|12.57|12.37|12.59|12.39|12.56|12.36|18
1694148900000|2023-09-08 04:55:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|7
1694149200000|2023-09-08 05:00:00|12.59|12.39|12.57|12.37|12.6|12.4|12.57|12.37|15
1694149500000|2023-09-08 05:05:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|4
1694149800000|2023-09-08 05:10:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|15
1694150100000|2023-09-08 05:15:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|5
1694150400000|2023-09-08 05:20:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|12
1694150700000|2023-09-08 05:25:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|17
1694151000000|2023-09-08 05:30:00|12.59|12.39|12.61|12.41|12.61|12.41|12.58|12.38|41
1694151300000|2023-09-08 05:35:00|12.62|12.42|12.6|12.4|12.62|12.42|12.6|12.4|19
1694151600000|2023-09-08 05:40:00|12.61|12.41|12.63|12.43|12.63|12.43|12.59|12.39|31
1694151900000|2023-09-08 05:45:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|69
1694152200000|2023-09-08 05:50:00|12.61|12.41|12.63|12.43|12.64|12.44|12.61|12.41|29
1694152500000|2023-09-08 05:55:00|12.62|12.42|12.61|12.41|12.63|12.43|12.59|12.39|48
1694152800000|2023-09-08 06:00:00|12.62|12.42|12.56|12.36|12.62|12.42|12.55|12.35|91
1694153100000|2023-09-08 06:05:00|12.55|12.35|12.54|12.34|12.56|12.36|12.52|12.32|124
1694153400000|2023-09-08 06:10:00|12.53|12.33|12.53|12.33|12.54|12.34|12.51|12.31|111
1694153700000|2023-09-08 06:15:00|12.52|12.32|12.52|12.32|12.53|12.33|12.5|12.3|173
1694154000000|2023-09-08 06:20:00|12.51|12.31|12.53|12.33|12.55|12.35|12.51|12.31|139
1694154300000|2023-09-08 06:25:00|12.52|12.32|12.56|12.36|12.56|12.36|12.52|12.32|29
1694154600000|2023-09-08 06:30:00|12.55|12.35|12.5|12.3|12.56|12.36|12.49|12.29|50
1694154900000|2023-09-08 06:35:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|18
1694155200000|2023-09-08 06:40:00|12.49|12.29|12.51|12.31|12.52|12.32|12.49|12.29|51
1694155500000|2023-09-08 06:45:00|12.52|12.32|12.52|12.32|12.52|12.32|12.51|12.31|5
1694155800000|2023-09-08 06:50:00|12.53|12.33|12.53|12.33|12.53|12.33|12.52|12.32|13
1694156100000|2023-09-08 06:55:00|12.54|12.34|12.54|12.34|12.54|12.34|12.54|12.34|1
1694156400000|2023-09-08 07:00:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|14
1694156700000|2023-09-08 07:05:00|12.53|12.33|12.54|12.34|12.55|12.35|12.53|12.33|66
1694157000000|2023-09-08 07:10:00|12.55|12.35|12.55|12.35|12.55|12.35|12.55|12.35|1
1694157300000|2023-09-08 07:15:00|12.56|12.36|12.57|12.37|12.57|12.37|12.55|12.35|18
1694157600000|2023-09-08 07:20:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|37
1694157900000|2023-09-08 07:25:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|22
1694158200000|2023-09-08 07:30:00|12.57|12.37|12.55|12.35|12.58|12.38|12.55|12.35|93
1694158500000|2023-09-08 07:35:00|12.56|12.36|12.58|12.38|12.58|12.38|12.55|12.35|47
1694158800000|2023-09-08 07:40:00|12.59|12.39|12.59|12.39|12.59|12.39|12.57|12.37|89
1694159100000|2023-09-08 07:45:00|12.58|12.38|12.57|12.37|12.59|12.39|12.56|12.36|12
1694159400000|2023-09-08 07:50:00|12.58|12.38|12.56|12.36|12.58|12.38|12.54|12.34|113
1694159700000|2023-09-08 07:55:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|35
1694160000000|2023-09-08 08:00:00|12.56|12.36|12.57|12.37|12.58|12.38|12.55|12.35|22
1694160300000|2023-09-08 08:05:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|41
1694160600000|2023-09-08 08:10:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|7
1694160900000|2023-09-08 08:15:00|12.58|12.38|12.54|12.34|12.58|12.38|12.54|12.34|39
1694161200000|2023-09-08 08:20:00|12.55|12.35|12.55|12.35|12.55|12.35|12.53|12.33|31
1694161500000|2023-09-08 08:25:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|11
1694161800000|2023-09-08 08:30:00|12.57|12.37|12.57|12.37|12.57|12.37|12.55|12.35|7
1694162100000|2023-09-08 08:35:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|26
1694162400000|2023-09-08 08:40:00|12.56|12.36|12.57|12.37|12.57|12.37|12.55|12.35|14
1694162700000|2023-09-08 08:45:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|5
1694163000000|2023-09-08 08:50:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|10
1694163300000|2023-09-08 08:55:00|12.57|12.37|12.55|12.35|12.57|12.37|12.55|12.35|9
1694163600000|2023-09-08 09:00:00|12.56|12.36|12.54|12.34|12.56|12.36|12.53|12.33|19
1694163900000|2023-09-08 09:05:00|12.53|12.33|12.53|12.33|12.55|12.35|12.52|12.32|45
1694164200000|2023-09-08 09:10:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|15
1694164500000|2023-09-08 09:15:00|12.53|12.33|12.51|12.31|12.53|12.33|12.51|12.31|15
1694164800000|2023-09-08 09:20:00|12.52|12.32|12.53|12.33|12.53|12.33|12.5|12.3|6
1694165100000|2023-09-08 09:25:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|39
1694165400000|2023-09-08 09:30:00|12.51|12.31|12.5|12.3|12.52|12.32|12.49|12.29|40
1694165700000|2023-09-08 09:35:00|12.49|12.29|12.51|12.31|12.51|12.31|12.49|12.29|33
1694166000000|2023-09-08 09:40:00|12.5|12.3|12.5|12.3|12.51|12.31|12.5|12.3|47
1694166300000|2023-09-08 09:45:00|12.51|12.31|12.52|12.32|12.52|12.32|12.5|12.3|22
1694166600000|2023-09-08 09:50:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|12
1694166900000|2023-09-08 09:55:00|12.51|12.31|12.48|12.28|12.52|12.32|12.47|12.27|48
1694167200000|2023-09-08 10:00:00|12.47|12.27|12.43|12.23|12.47|12.27|12.41|12.21|135
1694167500000|2023-09-08 10:05:00|12.42|12.22|12.39|12.19|12.43|12.23|12.31|12.11|106
1694167800000|2023-09-08 10:10:00|12.38|12.18|12.41|12.21|12.42|12.22|12.37|12.17|76
1694168100000|2023-09-08 10:15:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|110
1694168400000|2023-09-08 10:20:00|12.36|12.16|12.44|12.24|12.45|12.25|12.36|12.16|93
1694168700000|2023-09-08 10:25:00|12.43|12.23|12.47|12.27|12.47|12.27|12.43|12.23|57
1694169000000|2023-09-08 10:30:00|12.46|12.26|12.5|12.3|12.51|12.31|12.46|12.26|73
1694169300000|2023-09-08 10:35:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|7
1694169600000|2023-09-08 10:40:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|6
1694169900000|2023-09-08 10:45:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|24
1694170200000|2023-09-08 10:50:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|21
1694170500000|2023-09-08 10:55:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|22
1694170800000|2023-09-08 11:00:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|32
1694171100000|2023-09-08 11:05:00|12.46|12.26|12.46|12.26|12.47|12.27|12.44|12.24|99
1694171400000|2023-09-08 11:10:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|31
1694171700000|2023-09-08 11:15:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|29
1694172000000|2023-09-08 11:20:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|15
1694172300000|2023-09-08 11:25:00|12.44|12.24|12.44|12.24|12.44|12.24|12.44|12.24|1
1694172600000|2023-09-08 11:30:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|15
1694172900000|2023-09-08 11:35:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|10
1694173200000|2023-09-08 11:40:00|12.42|12.22|12.4|12.2|12.43|12.23|12.4|12.2|23
1694173500000|2023-09-08 11:45:00|12.41|12.21|12.41|12.21|12.41|12.21|12.39|12.19|21
1694173800000|2023-09-08 11:50:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|6
1694174100000|2023-09-08 11:55:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|9
1694174400000|2023-09-08 12:00:00|12.41|12.21|12.46|12.26|12.46|12.26|12.4|12.2|28
1694174700000|2023-09-08 12:05:00|12.47|12.27|12.49|12.29|12.5|12.3|12.46|12.26|21
1694175000000|2023-09-08 12:10:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|3
1694175300000|2023-09-08 12:15:00|12.47|12.27|12.49|12.29|12.49|12.29|12.47|12.27|11
1694175600000|2023-09-08 12:20:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|25
1694175900000|2023-09-08 12:25:00|12.51|12.31|12.55|12.35|12.56|12.36|12.51|12.31|29
1694176200000|2023-09-08 12:30:00|12.54|12.34|12.55|12.35|12.56|12.36|12.53|12.33|54
1694176500000|2023-09-08 12:35:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|10
1694176800000|2023-09-08 12:40:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|22
1694177100000|2023-09-08 12:45:00|12.54|12.34|12.52|12.32|12.55|12.35|12.52|12.32|39
1694177400000|2023-09-08 12:50:00|12.51|12.31|12.54|12.34|12.54|12.34|12.51|12.31|6
1694177700000|2023-09-08 12:55:00|12.53|12.33|12.56|12.36|12.56|12.36|12.52|12.32|20
1694178000000|2023-09-08 13:00:00|12.57|12.37|12.55|12.35|12.57|12.37|12.54|12.34|19
1694178300000|2023-09-08 13:05:00|12.54|12.34|12.54|12.34|12.56|12.36|12.53|12.33|23
1694178600000|2023-09-08 13:10:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|15
1694178900000|2023-09-08 13:15:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|12
1694179200000|2023-09-08 13:20:00|12.52|12.32|12.56|12.36|12.56|12.36|12.52|12.32|11
1694179500000|2023-09-08 13:25:00|12.55|12.35|12.58|12.38|12.58|12.38|12.55|12.35|6
1694179800000|2023-09-08 13:30:00|12.59|12.39|12.64|12.44|12.64|12.44|12.59|12.39|46
1694180100000|2023-09-08 13:35:00|12.65|12.45|12.63|12.43|12.65|12.45|12.62|12.42|79
1694180400000|2023-09-08 13:40:00|12.62|12.42|12.63|12.43|12.65|12.45|12.6|12.4|76
1694180700000|2023-09-08 13:45:00|12.62|12.42|12.62|12.42|12.63|12.43|12.6|12.4|105
1694181000000|2023-09-08 13:50:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|99
1694181300000|2023-09-08 13:55:00|12.62|12.42|12.65|12.45|12.65|12.45|12.61|12.41|74
1694181600000|2023-09-08 14:00:00|12.64|12.44|12.66|12.46|12.66|12.46|12.63|12.43|35
1694181900000|2023-09-08 14:05:00|12.67|12.47|12.64|12.44|12.67|12.47|12.64|12.44|22
1694182200000|2023-09-08 14:10:00|12.65|12.45|12.64|12.44|12.66|12.46|12.63|12.43|80
1694182500000|2023-09-08 14:15:00|12.63|12.43|12.63|12.43|12.65|12.45|12.63|12.43|25
1694182800000|2023-09-08 14:20:00|12.64|12.44|12.65|12.45|12.66|12.46|12.63|12.43|50
1694183100000|2023-09-08 14:25:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|11
1694183400000|2023-09-08 14:30:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|7
1694183700000|2023-09-08 14:35:00|12.62|12.42|12.61|12.41|12.63|12.43|12.61|12.41|14
1694184000000|2023-09-08 14:40:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|25
1694184300000|2023-09-08 14:45:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|60
1694184600000|2023-09-08 14:50:00|12.59|12.39|12.58|12.38|12.59|12.39|12.56|12.36|42
1694184900000|2023-09-08 14:55:00|12.59|12.39|12.6|12.4|12.63|12.43|12.59|12.39|22
1694185200000|2023-09-08 15:00:00|12.61|12.41|12.63|12.43|12.66|12.46|12.6|12.4|129
1694185500000|2023-09-08 15:05:00|12.64|12.44|12.62|12.42|12.65|12.45|12.61|12.41|99
1694185800000|2023-09-08 15:10:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|66
1694186100000|2023-09-08 15:15:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|30
1694186400000|2023-09-08 15:20:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|79
1694186700000|2023-09-08 15:25:00|12.64|12.44|12.66|12.46|12.66|12.46|12.63|12.43|21
1694187000000|2023-09-08 15:30:00|12.65|12.45|12.67|12.47|12.69|12.49|12.65|12.45|74
1694187300000|2023-09-08 15:35:00|12.66|12.46|12.65|12.45|12.67|12.47|12.63|12.43|64
1694187600000|2023-09-08 15:40:00|12.64|12.44|12.63|12.43|12.65|12.45|12.62|12.42|30
1694187900000|2023-09-08 15:45:00|12.62|12.42|12.6|12.4|12.63|12.43|12.59|12.39|65
1694188200000|2023-09-08 15:50:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|129
1694188500000|2023-09-08 15:55:00|12.58|12.38|12.6|12.4|12.62|12.42|12.58|12.38|87
1694188800000|2023-09-08 16:00:00|12.59|12.39|12.58|12.38|12.62|12.42|12.57|12.37|100
1694189100000|2023-09-08 16:05:00|12.57|12.37|12.57|12.37|12.59|12.39|12.57|12.37|45
1694189400000|2023-09-08 16:10:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|6
1694189700000|2023-09-08 16:15:00|12.56|12.36|12.57|12.37|12.58|12.38|12.56|12.36|48
1694190000000|2023-09-08 16:20:00|12.58|12.38|12.6|12.4|12.6|12.4|12.57|12.37|31
1694190300000|2023-09-08 16:25:00|12.59|12.39|12.59|12.39|12.61|12.41|12.58|12.38|147
1694190600000|2023-09-08 16:30:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|70
1694190900000|2023-09-08 16:35:00|12.58|12.38|12.56|12.36|12.59|12.39|12.55|12.35|91
1694191200000|2023-09-08 16:40:00|12.55|12.35|12.59|12.39|12.59|12.39|12.54|12.34|33
1694191500000|2023-09-08 16:45:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|31
1694191800000|2023-09-08 16:50:00|12.59|12.39|12.62|12.42|12.62|12.42|12.58|12.38|126
1694192100000|2023-09-08 16:55:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|73
1694192400000|2023-09-08 17:00:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|13
1694192700000|2023-09-08 17:05:00|12.61|12.41|12.6|12.4|12.62|12.42|12.59|12.39|82
1694193000000|2023-09-08 17:10:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|80
1694193300000|2023-09-08 17:15:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|49
1694193600000|2023-09-08 17:20:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|33
1694193900000|2023-09-08 17:25:00|12.63|12.43|12.64|12.44|12.65|12.45|12.62|12.42|52
1694194200000|2023-09-08 17:30:00|12.63|12.43|12.62|12.42|12.64|12.44|12.6|12.4|75
1694194500000|2023-09-08 17:35:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|71
1694194800000|2023-09-08 17:40:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|77
1694195100000|2023-09-08 17:45:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|62
1694195400000|2023-09-08 17:50:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|76
1694195700000|2023-09-08 17:55:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|54
1694196000000|2023-09-08 18:00:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|145
1694196300000|2023-09-08 18:05:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|50
1694196600000|2023-09-08 18:10:00|12.66|12.46|12.65|12.45|12.67|12.47|12.64|12.44|84
1694196900000|2023-09-08 18:15:00|12.64|12.44|12.61|12.41|12.65|12.45|12.61|12.41|114
1694197200000|2023-09-08 18:20:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|74
1694197500000|2023-09-08 18:25:00|12.6|12.4|12.58|12.38|12.61|12.41|12.58|12.38|105
1694197800000|2023-09-08 18:30:00|12.59|12.39|12.59|12.39|12.6|12.4|12.57|12.37|105
1694198100000|2023-09-08 18:35:00|12.58|12.38|12.58|12.38|12.6|12.4|12.58|12.38|71
1694198400000|2023-09-08 18:40:00|12.59|12.39|12.57|12.37|12.6|12.4|12.57|12.37|75
1694198700000|2023-09-08 18:45:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|72
1694199000000|2023-09-08 18:50:00|12.58|12.38|12.58|12.38|12.58|12.38|12.56|12.36|43
1694199300000|2023-09-08 18:55:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|27
1694199600000|2023-09-08 19:00:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|6
1694199900000|2023-09-08 19:05:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|103
1694200200000|2023-09-08 19:10:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|2
1694200500000|2023-09-08 19:15:00|12.56|12.36|12.58|12.38|12.58|12.38|12.56|12.36|3
1694200800000|2023-09-08 19:20:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|8
1694201100000|2023-09-08 19:25:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|8
1694201400000|2023-09-08 19:30:00|12.61|12.41|12.64|12.44|12.65|12.45|12.61|12.41|60
1694201700000|2023-09-08 19:35:00|12.63|12.43|12.66|12.46|12.66|12.46|12.63|12.43|72
1694202000000|2023-09-08 19:40:00|12.65|12.45|12.67|12.47|12.67|12.47|12.65|12.45|51
1694202300000|2023-09-08 19:45:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|101
1694202600000|2023-09-08 19:50:00|12.65|12.45|12.64|12.44|12.67|12.47|12.64|12.44|92
1694202900000|2023-09-08 19:55:00|12.65|12.45|12.64|12.44|12.65|12.45|12.63|12.43|106
1694203200000|2023-09-08 20:00:00|12.63|12.43|12.68|12.48|12.69|12.49|12.63|12.43|78
1694203500000|2023-09-08 20:05:00|12.69|12.49|12.68|12.48|12.72|12.52|12.67|12.47|68
1694203800000|2023-09-08 20:10:00|12.67|12.47|12.68|12.48|12.7|12.5|12.67|12.47|82
1694204100000|2023-09-08 20:15:00|12.67|12.47|12.67|12.47|12.68|12.48|12.65|12.45|65
1694204400000|2023-09-08 20:20:00|12.66|12.46|12.67|12.47|12.67|12.47|12.66|12.46|106
1694204700000|2023-09-08 20:25:00|12.66|12.46|12.69|12.49|12.71|12.51|12.65|12.45|70
1694205000000|2023-09-08 20:30:00|12.68|12.48|12.71|12.51|12.71|12.51|12.68|12.48|48
1694205300000|2023-09-08 20:35:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|9
1694205600000|2023-09-08 20:40:00|12.71|12.51|12.72|12.52|12.72|12.52|12.7|12.5|14
1694205900000|2023-09-08 20:45:00|12.71|12.51|12.74|12.54|12.74|12.54|12.7|12.5|18
1694206200000|2023-09-08 20:50:00|12.73|12.53|12.74|12.54|12.75|12.55|12.73|12.53|4
1694206500000|2023-09-08 20:55:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|8
1694242500000|2023-09-09 06:55:00|13.07|12.87|13.09|12.89|13.09|12.89|13.06|12.86|25
1694242800000|2023-09-09 07:00:00|13.09|12.89|13.1|12.9|13.11|12.91|13.08|12.88|18
1694243100000|2023-09-09 07:05:00|13.09|12.89|13.11|12.91|13.11|12.91|13.07|12.87|45
1694243400000|2023-09-09 07:10:00|13.12|12.92|13.07|12.87|13.12|12.92|13.07|12.87|60
1694243700000|2023-09-09 07:15:00|13.06|12.86|13.07|12.87|13.07|12.87|13.04|12.84|24
1694244000000|2023-09-09 07:20:00|13.08|12.88|13.11|12.91|13.11|12.91|13.08|12.88|18
1694244300000|2023-09-09 07:25:00|13.1|12.9|13.11|12.91|13.12|12.92|13.1|12.9|10
1694244600000|2023-09-09 07:30:00|13.12|12.92|13.14|12.94|13.16|12.96|13.12|12.92|19
1694244900000|2023-09-09 07:35:00|13.15|12.95|13.14|12.94|13.16|12.96|13.13|12.93|10
1694245200000|2023-09-09 07:40:00|13.13|12.93|13.16|12.96|13.19|12.99|13.13|12.93|24
1694245500000|2023-09-09 07:45:00|13.17|12.97|13.14|12.94|13.17|12.97|13.14|12.94|34
1694245800000|2023-09-09 07:50:00|13.13|12.93|13.11|12.91|13.13|12.93|13.11|12.91|7
1694246100000|2023-09-09 07:55:00|13.1|12.9|13.11|12.91|13.11|12.91|13.09|12.89|8
1694246400000|2023-09-09 08:00:00|13.1|12.9|13.14|12.94|13.15|12.95|13.1|12.9|17
1694246700000|2023-09-09 08:05:00|13.15|12.95|13.13|12.93|13.16|12.96|13.12|12.92|17
1694247000000|2023-09-09 08:10:00|13.14|12.94|13.11|12.91|13.14|12.94|13.11|12.91|10
1694247300000|2023-09-09 08:15:00|13.1|12.9|13.1|12.9|13.11|12.91|13.1|12.9|13
1694247600000|2023-09-09 08:20:00|13.11|12.91|13.1|12.9|13.11|12.91|13.09|12.89|12
1694247900000|2023-09-09 08:25:00|13.09|12.89|13.1|12.9|13.12|12.92|13.09|12.89|16
1694248200000|2023-09-09 08:30:00|13.11|12.91|13.13|12.93|13.15|12.95|13.1|12.9|47
1694248500000|2023-09-09 08:35:00|13.12|12.92|13.11|12.91|13.14|12.94|13.11|12.91|28
1694248800000|2023-09-09 08:40:00|13.12|12.92|13.12|12.92|13.14|12.94|13.11|12.91|17
1694249100000|2023-09-09 08:45:00|13.13|12.93|13.11|12.91|13.13|12.93|13.1|12.9|21
1694249400000|2023-09-09 08:50:00|13.12|12.92|13.11|12.91|13.14|12.94|13.1|12.9|20
1694249700000|2023-09-09 08:55:00|13.1|12.9|13.13|12.93|13.14|12.94|13.1|12.9|30
1694250000000|2023-09-09 09:00:00|13.12|12.92|13.13|12.93|13.14|12.94|13.12|12.92|16
1694250300000|2023-09-09 09:05:00|13.14|12.94|13.16|12.96|13.16|12.96|13.13|12.93|13
1694250600000|2023-09-09 09:10:00|13.15|12.95|13.18|12.98|13.18|12.98|13.14|12.94|10
1694250900000|2023-09-09 09:15:00|13.19|12.99|13.17|12.97|13.19|12.99|13.16|12.96|23
1694251200000|2023-09-09 09:20:00|13.16|12.96|13.17|12.97|13.17|12.97|13.16|12.96|2
1694251500000|2023-09-09 09:25:00|13.18|12.98|13.24|13.04|13.24|13.04|13.17|12.97|15
1694251800000|2023-09-09 09:30:00|13.25|13.05|13.24|13.04|13.27|13.07|13.23|13.03|18
1694252100000|2023-09-09 09:35:00|13.23|13.03|13.23|13.03|13.25|13.05|13.2|13|29
1694252400000|2023-09-09 09:40:00|13.22|13.02|13.28|13.08|13.31|13.11|13.22|13.02|57
1694252700000|2023-09-09 09:45:00|13.29|13.09|13.3|13.1|13.31|13.11|13.26|13.06|32
1694253000000|2023-09-09 09:50:00|13.29|13.09|13.29|13.09|13.33|13.13|13.28|13.08|41
1694253300000|2023-09-09 09:55:00|13.28|13.08|13.3|13.1|13.3|13.1|13.25|13.05|31
1694253600000|2023-09-09 10:00:00|13.31|13.11|13.32|13.12|13.34|13.14|13.31|13.11|26
1694253900000|2023-09-09 10:05:00|13.31|13.11|13.34|13.14|13.35|13.15|13.31|13.11|26
1694254200000|2023-09-09 10:10:00|13.35|13.15|13.35|13.15|13.37|13.17|13.33|13.13|27
1694254500000|2023-09-09 10:15:00|13.34|13.14|13.33|13.13|13.34|13.14|13.27|13.07|30
1694254800000|2023-09-09 10:20:00|13.32|13.12|13.34|13.14|13.38|13.18|13.31|13.11|35
1694255100000|2023-09-09 10:25:00|13.33|13.13|13.32|13.12|13.33|13.13|13.32|13.12|24
1694255400000|2023-09-09 10:30:00|13.33|13.13|13.34|13.14|13.36|13.16|13.32|13.12|12
1694255700000|2023-09-09 10:35:00|13.33|13.13|13.28|13.08|13.33|13.13|13.27|13.07|16
1694256000000|2023-09-09 10:40:00|13.29|13.09|13.27|13.07|13.29|13.09|13.24|13.04|39
1694256300000|2023-09-09 10:45:00|13.26|13.06|13.25|13.05|13.26|13.06|13.24|13.04|18
1694256600000|2023-09-09 10:50:00|13.24|13.04|13.27|13.07|13.3|13.1|13.24|13.04|14
1694256900000|2023-09-09 10:55:00|13.28|13.08|13.28|13.08|13.3|13.1|13.27|13.07|13
1694257200000|2023-09-09 11:00:00|13.29|13.09|13.33|13.13|13.35|13.15|13.29|13.09|13
1694257500000|2023-09-09 11:05:00|13.32|13.12|13.32|13.12|13.34|13.14|13.31|13.11|19
1694257800000|2023-09-09 11:10:00|13.33|13.13|13.26|13.06|13.34|13.14|13.25|13.05|24
1694258100000|2023-09-09 11:15:00|13.25|13.05|13.3|13.1|13.3|13.1|13.24|13.04|14
1694258400000|2023-09-09 11:20:00|13.29|13.09|13.3|13.1|13.31|13.11|13.26|13.06|28
1694258700000|2023-09-09 11:25:00|13.29|13.09|13.28|13.08|13.3|13.1|13.26|13.06|22
1694259000000|2023-09-09 11:30:00|13.27|13.07|13.31|13.11|13.31|13.11|13.27|13.07|19
1694259300000|2023-09-09 11:35:00|13.3|13.1|13.34|13.14|13.34|13.14|13.29|13.09|11
1694259600000|2023-09-09 11:40:00|13.33|13.13|13.34|13.14|13.34|13.14|13.31|13.11|32
1694259900000|2023-09-09 11:45:00|13.35|13.15|13.38|13.18|13.38|13.18|13.34|13.14|28
1694260200000|2023-09-09 11:50:00|13.37|13.17|13.36|13.16|13.37|13.17|13.36|13.16|12
1694260500000|2023-09-09 11:55:00|13.37|13.17|13.37|13.17|13.39|13.19|13.36|13.16|13
1694260800000|2023-09-09 12:00:00|13.38|13.18|13.32|13.12|13.41|13.21|13.32|13.12|57
1694261100000|2023-09-09 12:05:00|13.31|13.11|13.29|13.09|13.31|13.11|13.28|13.08|45
1694261400000|2023-09-09 12:10:00|13.3|13.1|13.28|13.08|13.3|13.1|13.28|13.08|11
1694261700000|2023-09-09 12:15:00|13.29|13.09|13.29|13.09|13.32|13.12|13.27|13.07|39
1694262000000|2023-09-09 12:20:00|13.3|13.1|13.29|13.09|13.31|13.11|13.29|13.09|22
1694262300000|2023-09-09 12:25:00|13.3|13.1|13.28|13.08|13.3|13.1|13.26|13.06|15
1694262600000|2023-09-09 12:30:00|13.27|13.07|13.27|13.07|13.29|13.09|13.26|13.06|15
1694262900000|2023-09-09 12:35:00|13.26|13.06|13.18|12.98|13.26|13.06|13.17|12.97|39
1694263200000|2023-09-09 12:40:00|13.19|12.99|13.18|12.98|13.19|12.99|13.17|12.97|34
1694263500000|2023-09-09 12:45:00|13.19|12.99|13.16|12.96|13.2|13|13.16|12.96|30
1694263800000|2023-09-09 12:50:00|13.15|12.95|13.17|12.97|13.18|12.98|13.15|12.95|21
1694264100000|2023-09-09 12:55:00|13.18|12.98|13.16|12.96|13.18|12.98|13.15|12.95|9
1694264400000|2023-09-09 13:00:00|13.15|12.95|13.18|12.98|13.18|12.98|13.13|12.93|22
1694264700000|2023-09-09 13:05:00|13.19|12.99|13.19|12.99|13.19|12.99|13.17|12.97|11
1694265000000|2023-09-09 13:10:00|13.2|13|13.19|12.99|13.22|13.02|13.19|12.99|8
1694265300000|2023-09-09 13:15:00|13.18|12.98|13.13|12.93|13.19|12.99|13.12|12.92|38
1694265600000|2023-09-09 13:20:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|11
1694265900000|2023-09-09 13:25:00|13.15|12.95|13.15|12.95|13.18|12.98|13.14|12.94|25
1694266200000|2023-09-09 13:30:00|13.16|12.96|13.12|12.92|13.16|12.96|13.1|12.9|29
1694266500000|2023-09-09 13:35:00|13.11|12.91|13.06|12.86|13.11|12.91|13.05|12.85|24
1694266800000|2023-09-09 13:40:00|13.05|12.85|13.08|12.88|13.08|12.88|13.03|12.83|38
1694267100000|2023-09-09 13:45:00|13.07|12.87|13.05|12.85|13.09|12.89|13.03|12.83|53
1694267400000|2023-09-09 13:50:00|13.04|12.84|13.06|12.86|13.07|12.87|13.03|12.83|33
1694267700000|2023-09-09 13:55:00|13.05|12.85|13.04|12.84|13.07|12.87|13.04|12.84|14
1694268000000|2023-09-09 14:00:00|13.03|12.83|13.05|12.85|13.1|12.9|13.03|12.83|45
1694268300000|2023-09-09 14:05:00|13.06|12.86|13.05|12.85|13.07|12.87|13.04|12.84|14
1694268600000|2023-09-09 14:10:00|13.06|12.86|13.07|12.87|13.09|12.89|13.06|12.86|18
1694268900000|2023-09-09 14:15:00|13.08|12.88|13.08|12.88|13.11|12.91|13.07|12.87|15
1694269200000|2023-09-09 14:20:00|13.09|12.89|13.07|12.87|13.1|12.9|13.07|12.87|7
1694269500000|2023-09-09 14:25:00|13.08|12.88|13.08|12.88|13.09|12.89|13.07|12.87|31
1694269800000|2023-09-09 14:30:00|13.07|12.87|13.07|12.87|13.09|12.89|13.07|12.87|13
1694270100000|2023-09-09 14:35:00|13.06|12.86|13.1|12.9|13.1|12.9|13.06|12.86|7
1694270400000|2023-09-09 14:40:00|13.11|12.91|13.09|12.89|13.11|12.91|13.09|12.89|5
1694270700000|2023-09-09 14:45:00|13.1|12.9|13.15|12.95|13.15|12.95|13.1|12.9|16
1694271000000|2023-09-09 14:50:00|13.14|12.94|13.16|12.96|13.18|12.98|13.14|12.94|25
1694271300000|2023-09-09 14:55:00|13.15|12.95|13.13|12.93|13.15|12.95|13.12|12.92|13
1694271600000|2023-09-09 15:00:00|13.14|12.94|13.19|12.99|13.21|13.01|13.14|12.94|24
1694271900000|2023-09-09 15:05:00|13.2|13|13.16|12.96|13.2|13|13.15|12.95|25
1694272200000|2023-09-09 15:10:00|13.17|12.97|13.16|12.96|13.18|12.98|13.16|12.96|28
1694272500000|2023-09-09 15:15:00|13.15|12.95|13.15|12.95|13.17|12.97|13.15|12.95|15
1694272800000|2023-09-09 15:20:00|13.14|12.94|13.13|12.93|13.15|12.95|13.11|12.91|14
1694273100000|2023-09-09 15:25:00|13.12|12.92|13.1|12.9|13.12|12.92|13.09|12.89|17
1694273400000|2023-09-09 15:30:00|13.11|12.91|13.12|12.92|13.12|12.92|13.09|12.89|16
1694273700000|2023-09-09 15:35:00|13.13|12.93|13.11|12.91|13.14|12.94|13.09|12.89|23
1694274000000|2023-09-09 15:40:00|13.1|12.9|13.11|12.91|13.14|12.94|13.09|12.89|26
1694274300000|2023-09-09 15:45:00|13.12|12.92|13.13|12.93|13.13|12.93|13.12|12.92|10
1694274600000|2023-09-09 15:50:00|13.14|12.94|13.18|12.98|13.18|12.98|13.12|12.92|15
1694274900000|2023-09-09 15:55:00|13.17|12.97|13.17|12.97|13.19|12.99|13.17|12.97|9
1694275200000|2023-09-09 16:00:00|13.16|12.96|13.19|12.99|13.19|12.99|13.16|12.96|10
1694275500000|2023-09-09 16:05:00|13.2|13|13.21|13.01|13.22|13.02|13.2|13|14
1694275800000|2023-09-09 16:10:00|13.2|13|13.22|13.02|13.25|13.05|13.2|13|19
1694276100000|2023-09-09 16:15:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|6
1694276400000|2023-09-09 16:20:00|13.19|12.99|13.21|13.01|13.21|13.01|13.18|12.98|9
1694276700000|2023-09-09 16:25:00|13.2|13|13.2|13|13.21|13.01|13.2|13|9
1694277000000|2023-09-09 16:30:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|11
1694277300000|2023-09-09 16:35:00|13.22|13.02|13.22|13.02|13.24|13.04|13.22|13.02|7
1694277600000|2023-09-09 16:40:00|13.23|13.03|13.21|13.01|13.26|13.06|13.19|12.99|21
1694277900000|2023-09-09 16:45:00|13.2|13|13.15|12.95|13.2|13|13.14|12.94|32
1694278200000|2023-09-09 16:50:00|13.14|12.94|13.15|12.95|13.16|12.96|13.13|12.93|42
1694278500000|2023-09-09 16:55:00|13.16|12.96|13.16|12.96|13.16|12.96|13.13|12.93|11
1694278800000|2023-09-09 17:00:00|13.17|12.97|13.11|12.91|13.17|12.97|13.11|12.91|11
1694279100000|2023-09-09 17:05:00|13.12|12.92|13.14|12.94|13.15|12.95|13.11|12.91|15
1694279400000|2023-09-09 17:10:00|13.13|12.93|13.12|12.92|13.14|12.94|13.11|12.91|18
1694279700000|2023-09-09 17:15:00|13.11|12.91|13.08|12.88|13.11|12.91|13.08|12.88|14
1694280000000|2023-09-09 17:20:00|13.09|12.89|13.09|12.89|13.1|12.9|13.08|12.88|7
1694280300000|2023-09-09 17:25:00|13.1|12.9|13.1|12.9|13.1|12.9|13.09|12.89|3
1694280600000|2023-09-09 17:30:00|13.09|12.89|13.09|12.89|13.1|12.9|13.09|12.89|7
1694280900000|2023-09-09 17:35:00|13.1|12.9|13.11|12.91|13.11|12.91|13.1|12.9|2
1694281200000|2023-09-09 17:40:00|13.12|12.92|13.1|12.9|13.13|12.93|13.1|12.9|5
1694281500000|2023-09-09 17:45:00|13.11|12.91|13.14|12.94|13.15|12.95|13.11|12.91|6
1694281800000|2023-09-09 17:50:00|13.15|12.95|13.12|12.92|13.15|12.95|13.12|12.92|8
1694282100000|2023-09-09 17:55:00|13.13|12.93|13.13|12.93|13.14|12.94|13.12|12.92|5
1694282400000|2023-09-09 18:00:00|13.14|12.94|13.13|12.93|13.14|12.94|13.12|12.92|10
1694282700000|2023-09-09 18:05:00|13.14|12.94|13.16|12.96|13.16|12.96|13.13|12.93|9
1694283000000|2023-09-09 18:10:00|13.15|12.95|13.2|13|13.2|13|13.15|12.95|14
1694283300000|2023-09-09 18:15:00|13.19|12.99|13.18|12.98|13.21|13.01|13.17|12.97|34
1694283600000|2023-09-09 18:20:00|13.17|12.97|13.16|12.96|13.17|12.97|13.14|12.94|8
1694283900000|2023-09-09 18:25:00|13.15|12.95|13.19|12.99|13.19|12.99|13.14|12.94|9
1694284200000|2023-09-09 18:30:00|13.18|12.98|13.17|12.97|13.18|12.98|13.16|12.96|20
1694284500000|2023-09-09 18:35:00|13.18|12.98|13.17|12.97|13.2|13|13.17|12.97|10
1694284800000|2023-09-09 18:40:00|13.18|12.98|13.19|12.99|13.19|12.99|13.18|12.98|4
1694285100000|2023-09-09 18:45:00|13.18|12.98|13.15|12.95|13.18|12.98|13.15|12.95|10
1694285400000|2023-09-09 18:50:00|13.14|12.94|13.12|12.92|13.14|12.94|13.12|12.92|3
1694285700000|2023-09-09 18:55:00|13.11|12.91|13.12|12.92|13.13|12.93|13.11|12.91|6
1694286000000|2023-09-09 19:00:00|13.13|12.93|13.13|12.93|13.14|12.94|13.13|12.93|9
1694286300000|2023-09-09 19:05:00|13.14|12.94|13.14|12.94|13.16|12.96|13.14|12.94|7
1694286600000|2023-09-09 19:10:00|13.13|12.93|13.12|12.92|13.15|12.95|13.12|12.92|8
1694286900000|2023-09-09 19:15:00|13.13|12.93|13.13|12.93|13.13|12.93|13.12|12.92|9
1694287200000|2023-09-09 19:20:00|13.14|12.94|13.16|12.96|13.16|12.96|13.14|12.94|3
1694287500000|2023-09-09 19:25:00|13.15|12.95|13.19|12.99|13.19|12.99|13.15|12.95|11
1694287800000|2023-09-09 19:30:00|13.18|12.98|13.17|12.97|13.18|12.98|13.16|12.96|8
1694288100000|2023-09-09 19:35:00|13.18|12.98|13.19|12.99|13.19|12.99|13.17|12.97|6
1694288400000|2023-09-09 19:40:00|13.2|13|13.22|13.02|13.22|13.02|13.19|12.99|11
1694288700000|2023-09-09 19:45:00|13.21|13.01|13.23|13.03|13.23|13.03|13.21|13.01|9
1694289000000|2023-09-09 19:50:00|13.24|13.04|13.25|13.05|13.26|13.06|13.22|13.02|14
1694289300000|2023-09-09 19:55:00|13.24|13.04|13.25|13.05|13.25|13.05|13.23|13.03|6
1694289600000|2023-09-09 20:00:00|13.24|13.04|13.24|13.04|13.25|13.05|13.24|13.04|9
1694289900000|2023-09-09 20:05:00|13.23|13.03|13.21|13.01|13.23|13.03|13.21|13.01|15
1694290200000|2023-09-09 20:10:00|13.22|13.02|13.21|13.01|13.22|13.02|13.2|13|12
1694290500000|2023-09-09 20:15:00|13.2|13|13.2|13|13.2|13|13.19|12.99|3
1694290800000|2023-09-09 20:20:00|13.21|13.01|13.23|13.03|13.23|13.03|13.2|13|7
1694291100000|2023-09-09 20:25:00|13.22|13.02|13.21|13.01|13.23|13.03|13.21|13.01|8
1694291400000|2023-09-09 20:30:00|13.22|13.02|13.22|13.02|13.23|13.03|13.21|13.01|7
1694291700000|2023-09-09 20:35:00|13.23|13.03|13.23|13.03|13.24|13.04|13.23|13.03|3
1694292000000|2023-09-09 20:40:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|6
1694292300000|2023-09-09 20:45:00|13.24|13.04|13.25|13.05|13.25|13.05|13.23|13.03|8
1694292600000|2023-09-09 20:50:00|13.26|13.06|13.21|13.01|13.26|13.06|13.21|13.01|10
1694292900000|2023-09-09 20:55:00|13.2|13|13.21|13.01|13.21|13.01|13.2|13|8
1694293200000|2023-09-09 21:00:00|13.2|13|13.21|13.01|13.21|13.01|13.2|13|2
1694293500000|2023-09-09 21:05:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|5
1694293800000|2023-09-09 21:10:00|13.23|13.03|13.24|13.04|13.25|13.05|13.23|13.03|10
1694294100000|2023-09-09 21:15:00|13.25|13.05|13.26|13.06|13.26|13.06|13.25|13.05|2
1694294400000|2023-09-09 21:20:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|9
1694294700000|2023-09-09 21:25:00|13.26|13.06|13.25|13.05|13.26|13.06|13.25|13.05|4
1694295000000|2023-09-09 21:30:00|13.26|13.06|13.23|13.03|13.26|13.06|13.23|13.03|14
1694295300000|2023-09-09 21:35:00|13.24|13.04|13.25|13.05|13.25|13.05|13.24|13.04|2
1694295600000|2023-09-09 21:40:00|13.24|13.04|13.24|13.04|13.25|13.05|13.24|13.04|7
1694295900000|2023-09-09 21:45:00|13.25|13.05|13.26|13.06|13.26|13.06|13.24|13.04|12
1694296200000|2023-09-09 21:50:00|13.25|13.05|13.26|13.06|13.26|13.06|13.25|13.05|2
1694296800000|2023-09-09 22:00:00|13.27|13.07|13.3|13.1|13.31|13.11|13.27|13.07|10
1694297100000|2023-09-09 22:05:00|13.31|13.11|13.31|13.11|13.31|13.11|13.3|13.1|7
1694297400000|2023-09-09 22:10:00|13.3|13.1|13.31|13.11|13.31|13.11|13.3|13.1|2
1694297700000|2023-09-09 22:15:00|13.3|13.1|13.29|13.09|13.3|13.1|13.29|13.09|2
1694298000000|2023-09-09 22:20:00|13.28|13.08|13.24|13.04|13.29|13.09|13.24|13.04|12
1694298300000|2023-09-09 22:25:00|13.23|13.03|13.25|13.05|13.25|13.05|13.23|13.03|17
1694298600000|2023-09-09 22:30:00|13.26|13.06|13.31|13.11|13.32|13.12|13.26|13.06|12
1694298900000|2023-09-09 22:35:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|8
1694299200000|2023-09-09 22:40:00|13.32|13.12|13.34|13.14|13.34|13.14|13.31|13.11|5
1694299500000|2023-09-09 22:45:00|13.33|13.13|13.34|13.14|13.36|13.16|13.33|13.13|8
1694299800000|2023-09-09 22:50:00|13.33|13.13|13.36|13.16|13.36|13.16|13.33|13.13|6
1694300100000|2023-09-09 22:55:00|13.35|13.15|13.37|13.17|13.37|13.17|13.34|13.14|15
1694300400000|2023-09-09 23:00:00|13.36|13.16|13.3|13.1|13.37|13.17|13.3|13.1|15
1694300700000|2023-09-09 23:05:00|13.29|13.09|13.31|13.11|13.31|13.11|13.28|13.08|9
1694301000000|2023-09-09 23:10:00|13.3|13.1|13.3|13.1|13.31|13.11|13.28|13.08|7
1694301300000|2023-09-09 23:15:00|13.29|13.09|13.27|13.07|13.29|13.09|13.27|13.07|9
1694301600000|2023-09-09 23:20:00|13.26|13.06|13.26|13.06|13.28|13.08|13.26|13.06|7
1694301900000|2023-09-09 23:25:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|8
1694302200000|2023-09-09 23:30:00|13.24|13.04|13.24|13.04|13.26|13.06|13.24|13.04|7
1694302500000|2023-09-09 23:35:00|13.25|13.05|13.26|13.06|13.27|13.07|13.25|13.05|4
1694302800000|2023-09-09 23:40:00|13.25|13.05|13.27|13.07|13.28|13.08|13.25|13.05|5
1694303100000|2023-09-09 23:45:00|13.28|13.08|13.3|13.1|13.3|13.1|13.28|13.08|3
1694303400000|2023-09-09 23:50:00|13.29|13.09|13.26|13.06|13.29|13.09|13.26|13.06|4
1694303700000|2023-09-09 23:55:00|13.25|13.05|13.26|13.06|13.27|13.07|13.25|13.05|8
1694304000000|2023-09-10 00:00:00|13.25|13.05|13.25|13.05|13.28|13.08|13.24|13.04|9
1694304300000|2023-09-10 00:05:00|13.24|13.04|13.2|13|13.24|13.04|13.19|12.99|11
1694304600000|2023-09-10 00:10:00|13.21|13.01|13.25|13.05|13.25|13.05|13.2|13|11
1694304900000|2023-09-10 00:15:00|13.24|13.04|13.16|12.96|13.24|13.04|13.15|12.95|13
1694305200000|2023-09-10 00:20:00|13.15|12.95|13.16|12.96|13.16|12.96|13.06|12.86|54
1694305500000|2023-09-10 00:25:00|13.15|12.95|13.21|13.01|13.23|13.03|13.15|12.95|33
1694305800000|2023-09-10 00:30:00|13.2|13|13.23|13.03|13.23|13.03|13.19|12.99|22
1694306100000|2023-09-10 00:35:00|13.22|13.02|13.2|13|13.24|13.04|13.2|13|39
1694306400000|2023-09-10 00:40:00|13.19|12.99|13.19|12.99|13.23|13.03|13.18|12.98|23
1694306700000|2023-09-10 00:45:00|13.18|12.98|13.17|12.97|13.22|13.02|13.17|12.97|24
1694307000000|2023-09-10 00:50:00|13.18|12.98|13.2|13|13.22|13.02|13.18|12.98|17
1694307300000|2023-09-10 00:55:00|13.21|13.01|13.21|13.01|13.23|13.03|13.2|13|19
1694307600000|2023-09-10 01:00:00|13.2|13|13.19|12.99|13.21|13.01|13.19|12.99|10
1694307900000|2023-09-10 01:05:00|13.18|12.98|13.16|12.96|13.18|12.98|13.14|12.94|19
1694308200000|2023-09-10 01:10:00|13.15|12.95|13.17|12.97|13.18|12.98|13.15|12.95|17
1694308500000|2023-09-10 01:15:00|13.18|12.98|13.17|12.97|13.18|12.98|13.17|12.97|2
1694308800000|2023-09-10 01:20:00|13.18|12.98|13.18|12.98|13.19|12.99|13.18|12.98|3
1694309100000|2023-09-10 01:25:00|13.17|12.97|13.17|12.97|13.17|12.97|13.13|12.93|11
1694309400000|2023-09-10 01:30:00|13.16|12.96|13.16|12.96|13.18|12.98|13.15|12.95|9
1694309700000|2023-09-10 01:35:00|13.15|12.95|13.18|12.98|13.18|12.98|13.15|12.95|12
1694310000000|2023-09-10 01:40:00|13.17|12.97|13.19|12.99|13.19|12.99|13.16|12.96|15
1694310300000|2023-09-10 01:45:00|13.2|13|13.21|13.01|13.22|13.02|13.19|12.99|6
1694310600000|2023-09-10 01:50:00|13.2|13|13.2|13|13.21|13.01|13.2|13|5
1694310900000|2023-09-10 01:55:00|13.19|12.99|13.17|12.97|13.19|12.99|13.16|12.96|7
1694311200000|2023-09-10 02:00:00|13.16|12.96|13.17|12.97|13.18|12.98|13.13|12.93|24
1694311500000|2023-09-10 02:05:00|13.18|12.98|13.12|12.92|13.19|12.99|13.12|12.92|39
1694311800000|2023-09-10 02:10:00|13.13|12.93|13.12|12.92|13.16|12.96|13.1|12.9|32
1694312100000|2023-09-10 02:15:00|13.13|12.93|13.13|12.93|13.15|12.95|13.1|12.9|39
1694312400000|2023-09-10 02:20:00|13.12|12.92|13.12|12.92|13.15|12.95|13.1|12.9|27
1694312700000|2023-09-10 02:25:00|13.13|12.93|13.13|12.93|13.15|12.95|13.09|12.89|47
1694313000000|2023-09-10 02:30:00|13.12|12.92|13.14|12.94|13.15|12.95|13.12|12.92|27
1694313300000|2023-09-10 02:35:00|13.13|12.93|13.14|12.94|13.15|12.95|13.13|12.93|6
1694313600000|2023-09-10 02:40:00|13.15|12.95|13.15|12.95|13.17|12.97|13.14|12.94|15
1694313900000|2023-09-10 02:45:00|13.16|12.96|13.17|12.97|13.18|12.98|13.16|12.96|6
1694314200000|2023-09-10 02:50:00|13.18|12.98|13.2|13|13.2|13|13.17|12.97|17
1694314500000|2023-09-10 02:55:00|13.21|13.01|13.19|12.99|13.21|13.01|13.19|12.99|11
1694314800000|2023-09-10 03:00:00|13.18|12.98|13.19|12.99|13.19|12.99|13.17|12.97|4
1694315100000|2023-09-10 03:05:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|5
1694315400000|2023-09-10 03:10:00|13.21|13.01|13.19|12.99|13.23|13.03|13.19|12.99|13
1694315700000|2023-09-10 03:15:00|13.18|12.98|13.15|12.95|13.18|12.98|13.14|12.94|10
1694316000000|2023-09-10 03:20:00|13.14|12.94|13.11|12.91|13.14|12.94|13.08|12.88|16
1694316300000|2023-09-10 03:25:00|13.1|12.9|13.11|12.91|13.12|12.92|13.08|12.88|12
1694316600000|2023-09-10 03:30:00|13.12|12.92|13.15|12.95|13.16|12.96|13.11|12.91|18
1694316900000|2023-09-10 03:35:00|13.14|12.94|13.12|12.92|13.16|12.96|13.12|12.92|15
1694317200000|2023-09-10 03:40:00|13.11|12.91|13.13|12.93|13.13|12.93|13.11|12.91|7
1694317500000|2023-09-10 03:45:00|13.12|12.92|13.1|12.9|13.12|12.92|13.09|12.89|9
1694317800000|2023-09-10 03:50:00|13.11|12.91|13.1|12.9|13.12|12.92|13.09|12.89|44
1694318100000|2023-09-10 03:55:00|13.11|12.91|13.11|12.91|13.12|12.92|13.09|12.89|17
1694318400000|2023-09-10 04:00:00|13.1|12.9|13.09|12.89|13.11|12.91|13.08|12.88|6
1694318700000|2023-09-10 04:05:00|13.08|12.88|13.05|12.85|13.08|12.88|13.03|12.83|22
1694319000000|2023-09-10 04:10:00|13.06|12.86|13.09|12.89|13.09|12.89|13.04|12.84|14
1694319300000|2023-09-10 04:15:00|13.08|12.88|13.07|12.87|13.1|12.9|13.07|12.87|10
1694319600000|2023-09-10 04:20:00|13.06|12.86|12.91|12.71|13.07|12.87|12.79|12.59|169
1694319900000|2023-09-10 04:25:00|12.9|12.7|12.9|12.7|12.94|12.74|12.88|12.68|81
1694320200000|2023-09-10 04:30:00|12.91|12.71|12.98|12.78|12.99|12.79|12.89|12.69|54
1694320500000|2023-09-10 04:35:00|12.99|12.79|12.95|12.75|13|12.8|12.94|12.74|33
1694320800000|2023-09-10 04:40:00|12.96|12.76|12.92|12.72|12.96|12.76|12.92|12.72|25
1694321100000|2023-09-10 04:45:00|12.93|12.73|12.94|12.74|12.95|12.75|12.92|12.72|18
1694321400000|2023-09-10 04:50:00|12.93|12.73|12.96|12.76|12.96|12.76|12.93|12.73|8
1694321700000|2023-09-10 04:55:00|12.97|12.77|12.97|12.77|12.99|12.79|12.95|12.75|39
1694322000000|2023-09-10 05:00:00|12.98|12.78|12.92|12.72|12.98|12.78|12.91|12.71|35
1694322300000|2023-09-10 05:05:00|12.93|12.73|12.97|12.77|12.99|12.79|12.93|12.73|23
1694322600000|2023-09-10 05:10:00|12.98|12.78|12.96|12.76|12.98|12.78|12.94|12.74|13
1694322900000|2023-09-10 05:15:00|12.95|12.75|12.96|12.76|12.99|12.79|12.95|12.75|12
1694323200000|2023-09-10 05:20:00|12.95|12.75|12.97|12.77|12.99|12.79|12.93|12.73|11
1694323500000|2023-09-10 05:25:00|12.96|12.76|13|12.8|13|12.8|12.96|12.76|9
1694323800000|2023-09-10 05:30:00|12.99|12.79|12.96|12.76|13.02|12.82|12.96|12.76|18
1694324100000|2023-09-10 05:35:00|12.97|12.77|12.97|12.77|13.01|12.81|12.95|12.75|45
1694324400000|2023-09-10 05:40:00|12.96|12.76|12.97|12.77|13.02|12.82|12.96|12.76|56
1694324700000|2023-09-10 05:45:00|12.98|12.78|13.01|12.81|13.01|12.81|12.98|12.78|25
1694325000000|2023-09-10 05:50:00|13|12.8|13|12.8|13.01|12.81|12.99|12.79|13
1694325300000|2023-09-10 05:55:00|12.99|12.79|12.99|12.79|13|12.8|12.99|12.79|7
1694325600000|2023-09-10 06:00:00|13|12.8|13.03|12.83|13.03|12.83|12.99|12.79|10
1694325900000|2023-09-10 06:05:00|13.04|12.84|13.12|12.92|13.12|12.92|13.04|12.84|19
1694326200000|2023-09-10 06:10:00|13.11|12.91|13.09|12.89|13.13|12.93|13.09|12.89|17
1694326500000|2023-09-10 06:15:00|13.08|12.88|13.06|12.86|13.1|12.9|13.06|12.86|31
1694326800000|2023-09-10 06:20:00|13.07|12.87|13.08|12.88|13.09|12.89|13.06|12.86|8
1694327100000|2023-09-10 06:25:00|13.09|12.89|13.1|12.9|13.1|12.9|13.08|12.88|10
1694327400000|2023-09-10 06:30:00|13.11|12.91|13.14|12.94|13.14|12.94|13.1|12.9|24
1694327700000|2023-09-10 06:35:00|13.13|12.93|13.15|12.95|13.15|12.95|13.11|12.91|21
1694328000000|2023-09-10 06:40:00|13.16|12.96|13.2|13|13.21|13.01|13.16|12.96|19
1694328300000|2023-09-10 06:45:00|13.19|12.99|13.28|13.08|13.31|13.11|13.19|12.99|50
1694328600000|2023-09-10 06:50:00|13.29|13.09|13.22|13.02|13.3|13.1|13.21|13.01|34
1694328900000|2023-09-10 06:55:00|13.21|13.01|13.16|12.96|13.22|13.02|13.15|12.95|22
1694329200000|2023-09-10 07:00:00|13.15|12.95|13.17|12.97|13.18|12.98|13.14|12.94|41
1694329500000|2023-09-10 07:05:00|13.18|12.98|13.17|12.97|13.2|13|13.17|12.97|10
1694329800000|2023-09-10 07:10:00|13.16|12.96|13.2|13|13.2|13|13.15|12.95|17
1694330100000|2023-09-10 07:15:00|13.21|13.01|13.23|13.03|13.25|13.05|13.21|13.01|17
1694330400000|2023-09-10 07:20:00|13.22|13.02|13.17|12.97|13.22|13.02|13.17|12.97|16
1694330700000|2023-09-10 07:25:00|13.18|12.98|13.16|12.96|13.18|12.98|13.15|12.95|13
1694331000000|2023-09-10 07:30:00|13.15|12.95|13.14|12.94|13.16|12.96|13.13|12.93|12
1694331300000|2023-09-10 07:35:00|13.15|12.95|13.14|12.94|13.15|12.95|13.13|12.93|18
1694331600000|2023-09-10 07:40:00|13.15|12.95|13.12|12.92|13.15|12.95|13.11|12.91|16
1694331900000|2023-09-10 07:45:00|13.13|12.93|13.15|12.95|13.16|12.96|13.13|12.93|13
1694332200000|2023-09-10 07:50:00|13.16|12.96|13.15|12.95|13.16|12.96|13.14|12.94|26
1694332500000|2023-09-10 07:55:00|13.14|12.94|13.15|12.95|13.16|12.96|13.13|12.93|22
1694332800000|2023-09-10 08:00:00|13.16|12.96|13.14|12.94|13.19|12.99|13.14|12.94|35
1694333100000|2023-09-10 08:05:00|13.15|12.95|13.11|12.91|13.15|12.95|13.11|12.91|15
1694333400000|2023-09-10 08:10:00|13.1|12.9|13.1|12.9|13.12|12.92|13.07|12.87|21
1694333700000|2023-09-10 08:15:00|13.11|12.91|13.14|12.94|13.18|12.98|13.11|12.91|36
1694334000000|2023-09-10 08:20:00|13.15|12.95|13.13|12.93|13.17|12.97|13.12|12.92|40
1694334300000|2023-09-10 08:25:00|13.12|12.92|13.19|12.99|13.19|12.99|13.11|12.91|54
1694334600000|2023-09-10 08:30:00|13.18|12.98|13.22|13.02|13.24|13.04|13.18|12.98|23
1694334900000|2023-09-10 08:35:00|13.21|13.01|13.2|13|13.24|13.04|13.19|12.99|24
1694335200000|2023-09-10 08:40:00|13.21|13.01|13.21|13.01|13.24|13.04|13.2|13|25
1694335500000|2023-09-10 08:45:00|13.22|13.02|13.27|13.07|13.27|13.07|13.21|13.01|10
1694335800000|2023-09-10 08:50:00|13.26|13.06|13.26|13.06|13.29|13.09|13.25|13.05|25
1694336100000|2023-09-10 08:55:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|21
1694336400000|2023-09-10 09:00:00|13.28|13.08|13.2|13|13.29|13.09|13.2|13|21
1694336700000|2023-09-10 09:05:00|13.21|13.01|13.29|13.09|13.29|13.09|13.21|13.01|27
1694337000000|2023-09-10 09:10:00|13.28|13.08|13.29|13.09|13.32|13.12|13.27|13.07|30
1694337300000|2023-09-10 09:15:00|13.3|13.1|13.32|13.12|13.34|13.14|13.3|13.1|33
1694337600000|2023-09-10 09:20:00|13.33|13.13|13.36|13.16|13.41|13.21|13.32|13.12|26
1694337900000|2023-09-10 09:25:00|13.37|13.17|13.43|13.23|13.53|13.33|13.37|13.17|101
1694338200000|2023-09-10 09:30:00|13.42|13.22|13.36|13.16|13.43|13.23|13.36|13.16|61
1694338500000|2023-09-10 09:35:00|13.35|13.15|13.34|13.14|13.36|13.16|13.32|13.12|40
1694338800000|2023-09-10 09:40:00|13.35|13.15|13.41|13.21|13.41|13.21|13.34|13.14|23
1694339100000|2023-09-10 09:45:00|13.42|13.22|13.32|13.12|13.47|13.27|13.32|13.12|59
1694339400000|2023-09-10 09:50:00|13.33|13.13|13.34|13.14|13.36|13.16|13.32|13.12|36
1694339700000|2023-09-10 09:55:00|13.33|13.13|13.3|13.1|13.34|13.14|13.28|13.08|36
1694340000000|2023-09-10 10:00:00|13.29|13.09|13.28|13.08|13.31|13.11|13.26|13.06|28
1694340300000|2023-09-10 10:05:00|13.29|13.09|13.28|13.08|13.29|13.09|13.26|13.06|24
1694340600000|2023-09-10 10:10:00|13.29|13.09|13.26|13.06|13.29|13.09|13.26|13.06|10
1694340900000|2023-09-10 10:15:00|13.27|13.07|13.29|13.09|13.29|13.09|13.27|13.07|19
1694341200000|2023-09-10 10:20:00|13.28|13.08|13.3|13.1|13.31|13.11|13.28|13.08|19
1694341500000|2023-09-10 10:25:00|13.31|13.11|13.34|13.14|13.36|13.16|13.31|13.11|14
1694341800000|2023-09-10 10:30:00|13.35|13.15|13.32|13.12|13.35|13.15|13.3|13.1|24
1694342100000|2023-09-10 10:35:00|13.33|13.13|13.31|13.11|13.34|13.14|13.31|13.11|37
1694342400000|2023-09-10 10:40:00|13.32|13.12|13.32|13.12|13.32|13.12|13.29|13.09|31
1694342700000|2023-09-10 10:45:00|13.31|13.11|13.27|13.07|13.31|13.11|13.27|13.07|15
1694343000000|2023-09-10 10:50:00|13.26|13.06|13.29|13.09|13.29|13.09|13.25|13.05|16
1694343300000|2023-09-10 10:55:00|13.28|13.08|13.27|13.07|13.29|13.09|13.27|13.07|6
1694343600000|2023-09-10 11:00:00|13.28|13.08|13.26|13.06|13.28|13.08|13.25|13.05|15
1694343900000|2023-09-10 11:05:00|13.27|13.07|13.23|13.03|13.28|13.08|13.23|13.03|21
1694344200000|2023-09-10 11:10:00|13.24|13.04|13.26|13.06|13.26|13.06|13.24|13.04|7
1694344500000|2023-09-10 11:15:00|13.25|13.05|13.21|13.01|13.25|13.05|13.2|13|21
1694344800000|2023-09-10 11:20:00|13.2|13|13.19|12.99|13.21|13.01|13.17|12.97|18
1694345100000|2023-09-10 11:25:00|13.18|12.98|13.19|12.99|13.21|13.01|13.17|12.97|14
1694345400000|2023-09-10 11:30:00|13.2|13|13.23|13.03|13.24|13.04|13.2|13|20
1694345700000|2023-09-10 11:35:00|13.24|13.04|13.22|13.02|13.24|13.04|13.21|13.01|11
1694346000000|2023-09-10 11:40:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|5
1694346300000|2023-09-10 11:45:00|13.22|13.02|13.2|13|13.22|13.02|13.19|12.99|9
1694346600000|2023-09-10 11:50:00|13.19|12.99|13.22|13.02|13.22|13.02|13.19|12.99|6
1694346900000|2023-09-10 11:55:00|13.23|13.03|13.19|12.99|13.23|13.03|13.19|12.99|13
1694347200000|2023-09-10 12:00:00|13.18|12.98|13.17|12.97|13.2|13|13.17|12.97|18
1694347500000|2023-09-10 12:05:00|13.18|12.98|13.19|12.99|13.19|12.99|13.17|12.97|18
1694347800000|2023-09-10 12:10:00|13.2|13|13.28|13.08|13.28|13.08|13.2|13|55
1694348100000|2023-09-10 12:15:00|13.27|13.07|13.23|13.03|13.27|13.07|13.21|13.01|17
1694348400000|2023-09-10 12:20:00|13.24|13.04|13.28|13.08|13.29|13.09|13.24|13.04|17
1694348700000|2023-09-10 12:25:00|13.29|13.09|13.36|13.16|13.36|13.16|13.28|13.08|36
1694349000000|2023-09-10 12:30:00|13.35|13.15|13.32|13.12|13.36|13.16|13.3|13.1|20
1694349300000|2023-09-10 12:35:00|13.31|13.11|13.32|13.12|13.33|13.13|13.3|13.1|16
1694349600000|2023-09-10 12:40:00|13.31|13.11|13.3|13.1|13.32|13.12|13.3|13.1|12
1694349900000|2023-09-10 12:45:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|16
1694350200000|2023-09-10 12:50:00|13.31|13.11|13.34|13.14|13.35|13.15|13.31|13.11|18
1694350500000|2023-09-10 12:55:00|13.33|13.13|13.35|13.15|13.35|13.15|13.32|13.12|9
1694350800000|2023-09-10 13:00:00|13.36|13.16|13.32|13.12|13.36|13.16|13.31|13.11|19
1694351100000|2023-09-10 13:05:00|13.31|13.11|13.34|13.14|13.36|13.16|13.31|13.11|18
1694351400000|2023-09-10 13:10:00|13.33|13.13|13.33|13.13|13.35|13.15|13.33|13.13|13
1694351700000|2023-09-10 13:15:00|13.34|13.14|13.3|13.1|13.34|13.14|13.29|13.09|15
1694352000000|2023-09-10 13:20:00|13.29|13.09|13.28|13.08|13.3|13.1|13.28|13.08|16
1694352300000|2023-09-10 13:25:00|13.29|13.09|13.32|13.12|13.33|13.13|13.29|13.09|28
1694352600000|2023-09-10 13:30:00|13.31|13.11|13.25|13.05|13.32|13.12|13.25|13.05|33
1694352900000|2023-09-10 13:35:00|13.26|13.06|13.29|13.09|13.29|13.09|13.25|13.05|28
1694353200000|2023-09-10 13:40:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|9
1694353500000|2023-09-10 13:45:00|13.29|13.09|13.34|13.14|13.34|13.14|13.28|13.08|26
1694353800000|2023-09-10 13:50:00|13.33|13.13|13.34|13.14|13.35|13.15|13.3|13.1|50
1694354100000|2023-09-10 13:55:00|13.33|13.13|13.33|13.13|13.34|13.14|13.29|13.09|37
1694354400000|2023-09-10 14:00:00|13.34|13.14|13.37|13.17|13.38|13.18|13.29|13.09|47
1694354700000|2023-09-10 14:05:00|13.36|13.16|13.38|13.18|13.39|13.19|13.33|13.13|57
1694355000000|2023-09-10 14:10:00|13.39|13.19|13.39|13.19|13.41|13.21|13.33|13.13|61
1694355300000|2023-09-10 14:15:00|13.38|13.18|13.35|13.15|13.4|13.2|13.34|13.14|40
1694355600000|2023-09-10 14:20:00|13.36|13.16|13.37|13.17|13.4|13.2|13.33|13.13|44
1694355900000|2023-09-10 14:25:00|13.38|13.18|13.35|13.15|13.39|13.19|13.34|13.14|42
1694356200000|2023-09-10 14:30:00|13.34|13.14|13.34|13.14|13.39|13.19|13.33|13.13|45
1694356500000|2023-09-10 14:35:00|13.33|13.13|13.3|13.1|13.35|13.15|13.29|13.09|48
1694356800000|2023-09-10 14:40:00|13.29|13.09|13.22|13.02|13.32|13.12|13.22|13.02|68
1694357100000|2023-09-10 14:45:00|13.23|13.03|13.23|13.03|13.23|13.03|13.19|12.99|67
1694357400000|2023-09-10 14:50:00|13.24|13.04|13.23|13.03|13.25|13.05|13.22|13.02|10
1694357700000|2023-09-10 14:55:00|13.22|13.02|13.21|13.01|13.22|13.02|13.16|12.96|30
1694358000000|2023-09-10 15:00:00|13.2|13|13.09|12.89|13.2|13|13.05|12.85|102
1694358300000|2023-09-10 15:05:00|13.08|12.88|13.08|12.88|13.13|12.93|13.08|12.88|63
1694358600000|2023-09-10 15:10:00|13.07|12.87|13.11|12.91|13.12|12.92|13.04|12.84|47
1694358900000|2023-09-10 15:15:00|13.1|12.9|13.14|12.94|13.14|12.94|13.1|12.9|29
1694359200000|2023-09-10 15:20:00|13.13|12.93|13.12|12.92|13.14|12.94|13.11|12.91|30
1694359500000|2023-09-10 15:25:00|13.11|12.91|13.06|12.86|13.12|12.92|13.05|12.85|26
1694359800000|2023-09-10 15:30:00|13.05|12.85|13.12|12.92|13.12|12.92|13.05|12.85|28
1694360100000|2023-09-10 15:35:00|13.11|12.91|13.13|12.93|13.16|12.96|13.09|12.89|27
1694360400000|2023-09-10 15:40:00|13.14|12.94|13.16|12.96|13.17|12.97|13.13|12.93|15
1694360700000|2023-09-10 15:45:00|13.17|12.97|13.13|12.93|13.17|12.97|13.13|12.93|27
1694361000000|2023-09-10 15:50:00|13.14|12.94|13.18|12.98|13.2|13|13.14|12.94|24
1694361300000|2023-09-10 15:55:00|13.19|12.99|13.2|13|13.21|13.01|13.19|12.99|16
1694361600000|2023-09-10 16:00:00|13.19|12.99|13.2|13|13.25|13.05|13.18|12.98|32
1694361900000|2023-09-10 16:05:00|13.21|13.01|13.2|13|13.22|13.02|13.17|12.97|14
1694362200000|2023-09-10 16:10:00|13.21|13.01|13.23|13.03|13.24|13.04|13.21|13.01|27
1694362500000|2023-09-10 16:15:00|13.24|13.04|13.25|13.05|13.26|13.06|13.23|13.03|16
1694362800000|2023-09-10 16:20:00|13.24|13.04|13.21|13.01|13.25|13.05|13.21|13.01|24
1694363100000|2023-09-10 16:25:00|13.22|13.02|13.22|13.02|13.25|13.05|13.2|13|25
1694363400000|2023-09-10 16:30:00|13.23|13.03|13.19|12.99|13.24|13.04|13.16|12.96|29
1694363700000|2023-09-10 16:35:00|13.18|12.98|13.16|12.96|13.19|12.99|13.16|12.96|11
1694364000000|2023-09-10 16:40:00|13.15|12.95|13.17|12.97|13.17|12.97|13.15|12.95|9
1694364300000|2023-09-10 16:45:00|13.16|12.96|13.12|12.92|13.17|12.97|13.1|12.9|36
1694364600000|2023-09-10 16:50:00|13.11|12.91|13.18|12.98|13.19|12.99|13.09|12.89|48
1694364900000|2023-09-10 16:55:00|13.17|12.97|13.25|13.05|13.25|13.05|13.17|12.97|29
1694365200000|2023-09-10 17:00:00|13.24|13.04|13.24|13.04|13.25|13.05|13.19|12.99|25
1694365500000|2023-09-10 17:05:00|13.23|13.03|13.19|12.99|13.23|13.03|13.17|12.97|25
1694365800000|2023-09-10 17:10:00|13.18|12.98|13.19|12.99|13.22|13.02|13.18|12.98|18
1694366100000|2023-09-10 17:15:00|13.18|12.98|13.15|12.95|13.18|12.98|13.15|12.95|8
1694366400000|2023-09-10 17:20:00|13.14|12.94|13.15|12.95|13.15|12.95|13.13|12.93|30
1694366700000|2023-09-10 17:25:00|13.14|12.94|13.18|12.98|13.18|12.98|13.14|12.94|13
1694367000000|2023-09-10 17:30:00|13.19|12.99|13.16|12.96|13.21|13.01|13.16|12.96|22
1694367300000|2023-09-10 17:35:00|13.15|12.95|13.17|12.97|13.18|12.98|13.15|12.95|15
1694367600000|2023-09-10 17:40:00|13.16|12.96|13.17|12.97|13.18|12.98|13.15|12.95|12
1694367900000|2023-09-10 17:45:00|13.18|12.98|13.19|12.99|13.2|13|13.17|12.97|16
1694368200000|2023-09-10 17:50:00|13.18|12.98|13.18|12.98|13.19|12.99|13.16|12.96|13
1694368500000|2023-09-10 17:55:00|13.17|12.97|13.18|12.98|13.18|12.98|13.16|12.96|6
1694368800000|2023-09-10 18:00:00|13.19|12.99|13.27|13.07|13.29|13.09|13.19|12.99|33
1694369100000|2023-09-10 18:05:00|13.28|13.08|13.31|13.11|13.33|13.13|13.27|13.07|18
1694369400000|2023-09-10 18:10:00|13.32|13.12|13.33|13.13|13.37|13.17|13.31|13.11|18
1694369700000|2023-09-10 18:15:00|13.34|13.14|13.4|13.2|13.4|13.2|13.33|13.13|29
1694370000000|2023-09-10 18:20:00|13.39|13.19|13.38|13.18|13.42|13.22|13.38|13.18|32
1694370300000|2023-09-10 18:25:00|13.37|13.17|13.35|13.15|13.38|13.18|13.34|13.14|17
1694370600000|2023-09-10 18:30:00|13.34|13.14|13.32|13.12|13.34|13.14|13.3|13.1|19
1694370900000|2023-09-10 18:35:00|13.33|13.13|13.33|13.13|13.34|13.14|13.31|13.11|9
1694371200000|2023-09-10 18:40:00|13.32|13.12|13.3|13.1|13.32|13.12|13.3|13.1|7
1694371500000|2023-09-10 18:45:00|13.31|13.11|13.31|13.11|13.32|13.12|13.29|13.09|15
1694371800000|2023-09-10 18:50:00|13.3|13.1|13.32|13.12|13.32|13.12|13.29|13.09|13
1694372100000|2023-09-10 18:55:00|13.31|13.11|13.28|13.08|13.31|13.11|13.28|13.08|8
1694372400000|2023-09-10 19:00:00|13.29|13.09|13.26|13.06|13.29|13.09|13.25|13.05|10
1694372700000|2023-09-10 19:05:00|13.25|13.05|13.25|13.05|13.27|13.07|13.24|13.04|17
1694373000000|2023-09-10 19:10:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|16
1694373300000|2023-09-10 19:15:00|13.24|13.04|13.23|13.03|13.24|13.04|13.22|13.02|20
1694373600000|2023-09-10 19:20:00|13.22|13.02|13.24|13.04|13.25|13.05|13.21|13.01|15
1694373900000|2023-09-10 19:25:00|13.25|13.05|13.21|13.01|13.25|13.05|13.21|13.01|27
1694374200000|2023-09-10 19:30:00|13.22|13.02|13.21|13.01|13.22|13.02|13.21|13.01|4
1694374500000|2023-09-10 19:35:00|13.31|12.91|13.27|12.87|13.31|12.91|13.27|12.87|9
1694374800000|2023-09-10 19:40:00|13.26|12.86|13.3|12.9|13.3|12.9|13.25|12.85|35
1694375100000|2023-09-10 19:45:00|13.31|12.91|13.34|12.94|13.35|12.95|13.31|12.91|16
1694375400000|2023-09-10 19:50:00|13.33|12.93|13.3|12.9|13.34|12.94|13.3|12.9|12
1694375700000|2023-09-10 19:55:00|13.29|12.89|13.32|12.92|13.38|12.98|13.28|12.88|28
1694376000000|2023-09-10 20:00:00|13.31|12.91|13.32|12.92|13.33|12.93|13.31|12.91|10
1694376300000|2023-09-10 20:05:00|13.33|12.93|13.35|12.95|13.36|12.96|13.32|12.92|19
1694376600000|2023-09-10 20:10:00|13.36|12.96|13.36|12.96|13.37|12.97|13.36|12.96|5
1694376900000|2023-09-10 20:15:00|13.35|12.95|13.42|13.02|13.43|13.03|13.35|12.95|30
1694377200000|2023-09-10 20:20:00|13.41|13.01|13.42|13.02|13.44|13.04|13.41|13.01|32
1694377500000|2023-09-10 20:25:00|13.41|13.01|13.42|13.02|13.43|13.03|13.4|13|20
1694377800000|2023-09-10 20:30:00|13.43|13.03|13.38|12.98|13.43|13.03|13.37|12.97|22
1694378100000|2023-09-10 20:35:00|13.37|12.97|13.36|12.96|13.38|12.98|13.35|12.95|38
1694378400000|2023-09-10 20:40:00|13.37|12.97|13.41|13.01|13.42|13.02|13.37|12.97|27
1694378700000|2023-09-10 20:45:00|13.4|13|13.41|13.01|13.45|13.05|13.4|13|16
1694379000000|2023-09-10 20:50:00|13.42|13.02|13.45|13.05|13.45|13.05|13.4|13|8
1694379300000|2023-09-10 20:55:00|13.44|13.04|13.48|13.08|13.49|13.09|13.44|13.04|17
1694379600000|2023-09-10 21:00:00|13.47|13.07|13.46|13.06|13.48|13.08|13.46|13.06|4
1694379900000|2023-09-10 21:05:00|13.47|13.07|13.46|13.06|13.48|13.08|13.46|13.06|20
1694380200000|2023-09-10 21:10:00|13.47|13.07|13.38|13.18|13.5|13.18|13.37|13.06|65
1694380500000|2023-09-10 21:15:00|13.37|13.17|13.4|13.2|13.41|13.21|13.37|13.17|28
1694380800000|2023-09-10 21:20:00|13.41|13.21|13.45|13.25|13.46|13.26|13.41|13.21|67
1694381100000|2023-09-10 21:25:00|13.46|13.26|13.45|13.25|13.46|13.26|13.44|13.24|14
1694381400000|2023-09-10 21:30:00|13.46|13.26|13.46|13.26|13.46|13.26|13.44|13.24|37
1694381700000|2023-09-10 21:35:00|13.47|13.27|13.49|13.29|13.5|13.3|13.47|13.27|43
1694382000000|2023-09-10 21:40:00|13.5|13.3|13.51|13.31|13.51|13.31|13.47|13.27|44
1694382300000|2023-09-10 21:45:00|13.5|13.3|13.51|13.31|13.54|13.34|13.48|13.28|42
1694382600000|2023-09-10 21:50:00|13.52|13.32|13.52|13.32|13.53|13.33|13.5|13.3|81
1694382900000|2023-09-10 21:55:00|13.51|13.31|13.54|13.34|13.55|13.35|13.5|13.3|100
1694383200000|2023-09-10 22:00:00|13.55|13.35|13.5|13.3|13.55|13.35|13.49|13.29|78
1694383500000|2023-09-10 22:05:00|13.51|13.31|13.48|13.28|13.51|13.31|13.48|13.28|100
1694383800000|2023-09-10 22:10:00|13.49|13.29|13.53|13.33|13.53|13.33|13.48|13.28|57
1694384100000|2023-09-10 22:15:00|13.54|13.34|13.46|13.26|13.57|13.37|13.46|13.26|98
1694384400000|2023-09-10 22:20:00|13.47|13.27|13.5|13.3|13.51|13.31|13.46|13.26|66
1694384700000|2023-09-10 22:25:00|13.51|13.31|13.51|13.31|13.54|13.34|13.5|13.3|61
1694385000000|2023-09-10 22:30:00|13.52|13.32|13.52|13.32|13.54|13.34|13.5|13.3|83
1694385300000|2023-09-10 22:35:00|13.53|13.33|13.46|13.26|13.53|13.33|13.45|13.25|90
1694385600000|2023-09-10 22:40:00|13.45|13.25|13.48|13.28|13.49|13.29|13.44|13.24|74
1694385900000|2023-09-10 22:45:00|13.47|13.27|13.47|13.27|13.51|13.31|13.47|13.27|33
1694386200000|2023-09-10 22:50:00|13.46|13.26|13.45|13.25|13.47|13.27|13.44|13.24|46
1694386500000|2023-09-10 22:55:00|13.46|13.26|13.46|13.26|13.46|13.26|13.45|13.25|45
1694386800000|2023-09-10 23:00:00|13.47|13.27|13.42|13.22|13.47|13.27|13.42|13.22|40
1694387100000|2023-09-10 23:05:00|13.43|13.23|13.42|13.22|13.44|13.24|13.41|13.21|113
1694387400000|2023-09-10 23:10:00|13.41|13.21|13.43|13.23|13.43|13.23|13.4|13.2|55
1694387700000|2023-09-10 23:15:00|13.42|13.22|13.39|13.19|13.43|13.23|13.39|13.19|50
1694388000000|2023-09-10 23:20:00|13.38|13.18|13.39|13.19|13.4|13.2|13.37|13.17|30
1694388300000|2023-09-10 23:25:00|13.4|13.2|13.43|13.23|13.43|13.23|13.38|13.18|26
1694388600000|2023-09-10 23:30:00|13.42|13.22|13.47|13.27|13.47|13.27|13.42|13.22|60
1694388900000|2023-09-10 23:35:00|13.46|13.26|13.49|13.29|13.5|13.3|13.45|13.25|50
1694389200000|2023-09-10 23:40:00|13.48|13.28|13.51|13.31|13.53|13.33|13.48|13.28|60
1694389500000|2023-09-10 23:45:00|13.52|13.32|13.49|13.29|13.52|13.32|13.47|13.27|92
1694389800000|2023-09-10 23:50:00|13.48|13.28|13.44|13.24|13.52|13.32|13.42|13.22|69
1694390100000|2023-09-10 23:55:00|13.45|13.25|13.48|13.28|13.5|13.3|13.45|13.25|46
1694390400000|2023-09-11 00:00:00|13.49|13.29|13.49|13.29|13.52|13.32|13.46|13.26|143
1694390700000|2023-09-11 00:05:00|13.5|13.3|13.49|13.29|13.51|13.31|13.48|13.28|36
1694391000000|2023-09-11 00:10:00|13.48|13.28|13.48|13.28|13.5|13.3|13.47|13.27|63
1694391300000|2023-09-11 00:15:00|13.47|13.27|13.48|13.28|13.5|13.3|13.46|13.26|110
1694391600000|2023-09-11 00:20:00|13.47|13.27|13.48|13.28|13.52|13.32|13.47|13.27|66
1694391900000|2023-09-11 00:25:00|13.47|13.27|13.45|13.25|13.48|13.28|13.43|13.23|49
1694392200000|2023-09-11 00:30:00|13.44|13.24|13.44|13.24|13.47|13.27|13.44|13.24|35
1694392500000|2023-09-11 00:35:00|13.43|13.23|13.39|13.19|13.44|13.24|13.37|13.17|111
1694392800000|2023-09-11 00:40:00|13.4|13.2|13.31|13.11|13.41|13.21|13.3|13.1|88
1694393100000|2023-09-11 00:45:00|13.3|13.1|13.31|13.11|13.32|13.12|13.27|13.07|70
1694393400000|2023-09-11 00:50:00|13.3|13.1|13.37|13.17|13.37|13.17|13.3|13.1|60
1694393700000|2023-09-11 00:55:00|13.36|13.16|13.31|13.11|13.37|13.17|13.28|13.08|78
1694394000000|2023-09-11 01:00:00|13.3|13.1|13.34|13.14|13.36|13.16|13.29|13.09|51
1694394300000|2023-09-11 01:05:00|13.33|13.13|13.32|13.12|13.34|13.14|13.31|13.11|146
1694394600000|2023-09-11 01:10:00|13.31|13.11|13.35|13.15|13.35|13.15|13.31|13.11|53
1694394900000|2023-09-11 01:15:00|13.34|13.14|13.36|13.16|13.38|13.18|13.34|13.14|67
1694395200000|2023-09-11 01:20:00|13.37|13.17|13.32|13.12|13.37|13.17|13.32|13.12|102
1694395500000|2023-09-11 01:25:00|13.33|13.13|13.32|13.12|13.34|13.14|13.32|13.12|142
1694395800000|2023-09-11 01:30:00|13.33|13.13|13.28|13.08|13.33|13.13|13.28|13.08|54
1694396100000|2023-09-11 01:35:00|13.29|13.09|13.26|13.06|13.29|13.09|13.26|13.06|74
1694396400000|2023-09-11 01:40:00|13.27|13.07|13.26|13.06|13.28|13.08|13.23|13.03|56
1694396700000|2023-09-11 01:45:00|13.25|13.05|13.32|13.12|13.33|13.13|13.25|13.05|72
1694397000000|2023-09-11 01:50:00|13.33|13.13|13.29|13.09|13.33|13.13|13.28|13.08|39
1694397300000|2023-09-11 01:55:00|13.3|13.1|13.3|13.1|13.31|13.11|13.28|13.08|51
1694397600000|2023-09-11 02:00:00|13.29|13.09|13.29|13.09|13.32|13.12|13.29|13.09|61
1694397900000|2023-09-11 02:05:00|13.3|13.1|13.32|13.12|13.33|13.13|13.29|13.09|53
1694398200000|2023-09-11 02:10:00|13.33|13.13|13.34|13.14|13.35|13.15|13.32|13.12|30
1694398500000|2023-09-11 02:15:00|13.33|13.13|13.36|13.16|13.38|13.18|13.33|13.13|70
1694398800000|2023-09-11 02:20:00|13.37|13.17|13.37|13.17|13.39|13.19|13.35|13.15|77
1694399100000|2023-09-11 02:25:00|13.38|13.18|13.42|13.22|13.43|13.23|13.38|13.18|51
1694399400000|2023-09-11 02:30:00|13.43|13.23|13.46|13.26|13.46|13.26|13.42|13.22|110
1694399700000|2023-09-11 02:35:00|13.45|13.25|13.52|13.32|13.53|13.33|13.45|13.25|44
1694400000000|2023-09-11 02:40:00|13.53|13.33|13.52|13.32|13.53|13.33|13.48|13.28|64
1694400300000|2023-09-11 02:45:00|13.51|13.31|13.49|13.29|13.51|13.31|13.47|13.27|27
1694400600000|2023-09-11 02:50:00|13.48|13.28|13.47|13.27|13.49|13.29|13.46|13.26|42
1694400900000|2023-09-11 02:55:00|13.48|13.28|13.51|13.31|13.51|13.31|13.47|13.27|54
1694401200000|2023-09-11 03:00:00|13.52|13.32|13.48|13.28|13.52|13.32|13.47|13.27|59
1694401500000|2023-09-11 03:05:00|13.49|13.29|13.5|13.3|13.53|13.33|13.48|13.28|28
1694401800000|2023-09-11 03:10:00|13.51|13.31|13.52|13.32|13.52|13.32|13.5|13.3|14
1694402100000|2023-09-11 03:15:00|13.51|13.31|13.51|13.31|13.53|13.33|13.5|13.3|19
1694402400000|2023-09-11 03:20:00|13.5|13.3|13.5|13.3|13.52|13.32|13.48|13.28|32
1694402700000|2023-09-11 03:25:00|13.51|13.31|13.52|13.32|13.55|13.35|13.51|13.31|18
1694403000000|2023-09-11 03:30:00|13.53|13.33|13.54|13.34|13.54|13.34|13.52|13.32|38
1694403300000|2023-09-11 03:35:00|13.55|13.35|13.51|13.31|13.56|13.36|13.51|13.31|33
1694403600000|2023-09-11 03:40:00|13.52|13.32|13.5|13.3|13.52|13.32|13.5|13.3|29
1694403900000|2023-09-11 03:45:00|13.49|13.29|13.48|13.28|13.52|13.32|13.48|13.28|44
1694404200000|2023-09-11 03:50:00|13.47|13.27|13.48|13.28|13.48|13.28|13.47|13.27|4
1694404500000|2023-09-11 03:55:00|13.47|13.27|13.5|13.3|13.5|13.3|13.47|13.27|8
1694404800000|2023-09-11 04:00:00|13.49|13.29|13.46|13.26|13.49|13.29|13.46|13.26|22
1694405100000|2023-09-11 04:05:00|13.45|13.25|13.48|13.28|13.48|13.28|13.45|13.25|10
1694405400000|2023-09-11 04:10:00|13.49|13.29|13.49|13.29|13.49|13.29|13.48|13.28|7
1694405700000|2023-09-11 04:15:00|13.48|13.28|13.48|13.28|13.48|13.28|13.45|13.25|15
1694406000000|2023-09-11 04:20:00|13.47|13.27|13.45|13.25|13.48|13.28|13.44|13.24|24
1694406300000|2023-09-11 04:25:00|13.46|13.26|13.43|13.23|13.46|13.26|13.42|13.22|30
1694406600000|2023-09-11 04:30:00|13.42|13.22|13.46|13.26|13.46|13.26|13.42|13.22|37
1694406900000|2023-09-11 04:35:00|13.47|13.27|13.44|13.24|13.48|13.28|13.44|13.24|14
1694407200000|2023-09-11 04:40:00|13.45|13.25|13.43|13.23|13.46|13.26|13.43|13.23|33
1694407500000|2023-09-11 04:45:00|13.41|13.21|13.44|13.24|13.44|13.24|13.41|13.21|26
1694407800000|2023-09-11 04:50:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|17
1694408100000|2023-09-11 04:55:00|13.44|13.24|13.47|13.27|13.47|13.27|13.43|13.23|30
1694408400000|2023-09-11 05:00:00|13.48|13.28|13.45|13.25|13.48|13.28|13.45|13.25|16
1694408700000|2023-09-11 05:05:00|13.46|13.26|13.42|13.22|13.46|13.26|13.42|13.22|23
1694409000000|2023-09-11 05:10:00|13.43|13.23|13.42|13.22|13.43|13.23|13.41|13.21|22
1694409300000|2023-09-11 05:15:00|13.41|13.21|13.39|13.19|13.42|13.22|13.39|13.19|11
1694409600000|2023-09-11 05:20:00|13.4|13.2|13.37|13.17|13.4|13.2|13.37|13.17|18
1694409900000|2023-09-11 05:25:00|13.36|13.16|13.38|13.18|13.39|13.19|13.35|13.15|9
1694410200000|2023-09-11 05:30:00|13.39|13.19|13.37|13.17|13.39|13.19|13.37|13.17|11
1694410500000|2023-09-11 05:35:00|13.38|13.18|13.4|13.2|13.4|13.2|13.37|13.17|59
1694410800000|2023-09-11 05:40:00|13.39|13.19|13.39|13.19|13.4|13.2|13.38|13.18|41
1694411100000|2023-09-11 05:45:00|13.38|13.18|13.36|13.16|13.38|13.18|13.36|13.16|19
1694411400000|2023-09-11 05:50:00|13.37|13.17|13.38|13.18|13.39|13.19|13.36|13.16|16
1694411700000|2023-09-11 05:55:00|13.39|13.19|13.42|13.22|13.43|13.23|13.39|13.19|44
1694412000000|2023-09-11 06:00:00|13.41|13.21|13.38|13.18|13.41|13.21|13.38|13.18|8
1694412300000|2023-09-11 06:05:00|13.37|13.17|13.39|13.19|13.4|13.2|13.37|13.17|33
1694412600000|2023-09-11 06:10:00|13.38|13.18|13.37|13.17|13.39|13.19|13.36|13.16|44
1694412900000|2023-09-11 06:15:00|13.36|13.16|13.33|13.13|13.36|13.16|13.32|13.12|40
1694413200000|2023-09-11 06:20:00|13.34|13.14|13.36|13.16|13.36|13.16|13.34|13.14|3
1694413500000|2023-09-11 06:25:00|13.37|13.17|13.35|13.15|13.37|13.17|13.35|13.15|15
1694413800000|2023-09-11 06:30:00|13.34|13.14|13.34|13.14|13.35|13.15|13.34|13.14|19
1694414100000|2023-09-11 06:35:00|13.33|13.13|13.33|13.13|13.34|13.14|13.33|13.13|15
1694414400000|2023-09-11 06:40:00|13.32|13.12|13.33|13.13|13.34|13.14|13.32|13.12|20
1694414700000|2023-09-11 06:45:00|13.32|13.12|13.32|13.12|13.33|13.13|13.3|13.1|43
1694415000000|2023-09-11 06:50:00|13.31|13.11|13.3|13.1|13.32|13.12|13.3|13.1|66
1694415300000|2023-09-11 06:55:00|13.29|13.09|13.29|13.09|13.3|13.1|13.29|13.09|21
1694415600000|2023-09-11 07:00:00|13.28|13.08|13.29|13.09|13.3|13.1|13.27|13.07|30
1694415900000|2023-09-11 07:05:00|13.28|13.08|13.27|13.07|13.29|13.09|13.26|13.06|18
1694416200000|2023-09-11 07:10:00|13.26|13.06|13.26|13.06|13.28|13.08|13.26|13.06|95
1694416500000|2023-09-11 07:15:00|13.27|13.07|13.18|12.98|13.27|13.07|13.15|12.95|66
1694416800000|2023-09-11 07:20:00|13.19|12.99|13.18|12.98|13.2|13|13.16|12.96|114
1694417100000|2023-09-11 07:25:00|13.19|12.99|13.17|12.97|13.2|13|13.16|12.96|65
1694417400000|2023-09-11 07:30:00|13.16|12.96|13.17|12.97|13.17|12.97|13.14|12.94|96
1694417700000|2023-09-11 07:35:00|13.16|12.96|13.13|12.93|13.17|12.97|13.13|12.93|62
1694418000000|2023-09-11 07:40:00|13.14|12.94|13.11|12.91|13.14|12.94|13.09|12.89|68
1694418300000|2023-09-11 07:45:00|13.11|12.91|13.16|12.96|13.16|12.96|13.11|12.91|36
1694418600000|2023-09-11 07:50:00|13.15|12.95|13.14|12.94|13.16|12.96|13.14|12.94|44
1694418900000|2023-09-11 07:55:00|13.15|12.95|13.14|12.94|13.17|12.97|13.14|12.94|58
1694419200000|2023-09-11 08:00:00|13.15|12.95|13.1|12.9|13.15|12.95|13.1|12.9|182
1694419500000|2023-09-11 08:05:00|13.09|12.89|13.07|12.87|13.11|12.91|13.06|12.86|67
1694419800000|2023-09-11 08:10:00|13.06|12.86|13.01|12.81|13.06|12.86|13|12.8|58
1694420100000|2023-09-11 08:15:00|13|12.8|13.03|12.83|13.05|12.85|12.99|12.79|72
1694420400000|2023-09-11 08:20:00|13.04|12.84|13.03|12.83|13.05|12.85|13.03|12.83|16
1694420700000|2023-09-11 08:25:00|13.04|12.84|13|12.8|13.05|12.85|12.98|12.78|29
1694421000000|2023-09-11 08:30:00|12.99|12.79|13.03|12.83|13.04|12.84|12.98|12.78|61
1694421300000|2023-09-11 08:35:00|13.04|12.84|13.02|12.82|13.06|12.86|13.02|12.82|41
1694421600000|2023-09-11 08:40:00|13.03|12.83|13.02|12.82|13.05|12.85|13.01|12.81|52
1694421900000|2023-09-11 08:45:00|13.03|12.83|13.01|12.81|13.04|12.84|13.01|12.81|57
1694422200000|2023-09-11 08:50:00|13.02|12.82|13.04|12.84|13.04|12.84|13.01|12.81|29
1694422500000|2023-09-11 08:55:00|13.05|12.85|13.04|12.84|13.07|12.87|13.03|12.83|76
1694422800000|2023-09-11 09:00:00|13.03|12.83|13.05|12.85|13.05|12.85|13.02|12.82|33
1694423100000|2023-09-11 09:05:00|13.04|12.84|12.98|12.78|13.04|12.84|12.98|12.78|15
1694423400000|2023-09-11 09:10:00|12.97|12.77|12.93|12.73|12.98|12.78|12.93|12.73|19
1694423700000|2023-09-11 09:15:00|12.94|12.74|12.96|12.76|12.97|12.77|12.92|12.72|29
1694424000000|2023-09-11 09:20:00|12.97|12.77|12.82|12.62|12.97|12.77|12.82|12.62|47
1694424300000|2023-09-11 09:25:00|12.81|12.61|12.85|12.65|12.9|12.7|12.81|12.61|118
1694424600000|2023-09-11 09:30:00|12.86|12.66|12.88|12.68|12.89|12.69|12.84|12.64|75
1694424900000|2023-09-11 09:35:00|12.89|12.69|12.88|12.68|12.94|12.74|12.88|12.68|30
1694425200000|2023-09-11 09:40:00|12.89|12.69|12.87|12.67|12.89|12.69|12.86|12.66|57
1694425500000|2023-09-11 09:45:00|12.88|12.68|12.92|12.72|12.93|12.73|12.88|12.68|81
1694425800000|2023-09-11 09:50:00|12.91|12.71|12.88|12.68|12.92|12.72|12.88|12.68|88
1694426100000|2023-09-11 09:55:00|12.87|12.67|12.89|12.69|12.9|12.7|12.87|12.67|37
1694426400000|2023-09-11 10:00:00|12.88|12.68|12.79|12.59|12.89|12.69|12.79|12.59|62
1694426700000|2023-09-11 10:05:00|12.78|12.58|12.83|12.63|12.85|12.65|12.77|12.57|84
1694427000000|2023-09-11 10:10:00|12.84|12.64|12.79|12.59|12.85|12.65|12.79|12.59|74
1694427300000|2023-09-11 10:15:00|12.8|12.6|12.79|12.59|12.84|12.64|12.79|12.59|28
1694427600000|2023-09-11 10:20:00|12.78|12.58|12.75|12.55|12.78|12.58|12.6|12.4|198
1694427900000|2023-09-11 10:25:00|12.76|12.56|12.68|12.48|12.77|12.57|12.66|12.46|149
1694428200000|2023-09-11 10:30:00|12.69|12.49|12.78|12.58|12.8|12.6|12.68|12.48|84
1694428500000|2023-09-11 10:35:00|12.79|12.59|12.8|12.6|12.81|12.61|12.78|12.58|30
1694428800000|2023-09-11 10:40:00|12.79|12.59|12.74|12.54|12.8|12.6|12.73|12.53|32
1694429100000|2023-09-11 10:45:00|12.73|12.53|12.79|12.59|12.79|12.59|12.73|12.53|67
1694429400000|2023-09-11 10:50:00|12.78|12.58|12.75|12.55|12.78|12.58|12.73|12.53|52
1694429700000|2023-09-11 10:55:00|12.74|12.54|12.74|12.54|12.77|12.57|12.73|12.53|51
1694430000000|2023-09-11 11:00:00|12.75|12.55|12.74|12.54|12.76|12.56|12.73|12.53|82
1694430300000|2023-09-11 11:05:00|12.75|12.55|12.82|12.62|12.82|12.62|12.74|12.54|36
1694430600000|2023-09-11 11:10:00|12.83|12.63|12.81|12.61|12.85|12.65|12.81|12.61|17
1694430900000|2023-09-11 11:15:00|12.8|12.6|12.81|12.61|12.82|12.62|12.78|12.58|44
1694431200000|2023-09-11 11:20:00|12.82|12.62|12.83|12.63|12.84|12.64|12.8|12.6|78
1694431500000|2023-09-11 11:25:00|12.82|12.62|12.8|12.6|12.83|12.63|12.79|12.59|29
1694431800000|2023-09-11 11:30:00|12.81|12.61|12.83|12.63|12.83|12.63|12.8|12.6|49
1694432100000|2023-09-11 11:35:00|12.82|12.62|12.8|12.6|12.83|12.63|12.79|12.59|31
1694432400000|2023-09-11 11:40:00|12.79|12.59|12.79|12.59|12.8|12.6|12.76|12.56|33
1694432700000|2023-09-11 11:45:00|12.78|12.58|12.74|12.54|12.81|12.61|12.73|12.53|65
1694433000000|2023-09-11 11:50:00|12.73|12.53|12.66|12.46|12.74|12.54|12.66|12.46|26
1694433300000|2023-09-11 11:55:00|12.67|12.47|12.68|12.48|12.68|12.48|12.63|12.43|32
1694433600000|2023-09-11 12:00:00|12.67|12.47|12.66|12.46|12.69|12.49|12.66|12.46|24
1694433900000|2023-09-11 12:05:00|12.65|12.45|12.63|12.43|12.66|12.46|12.62|12.42|35
1694434200000|2023-09-11 12:10:00|12.64|12.44|12.61|12.41|12.64|12.44|12.6|12.4|72
1694434500000|2023-09-11 12:15:00|12.62|12.42|12.58|12.38|12.63|12.43|12.56|12.36|55
1694434800000|2023-09-11 12:20:00|12.57|12.37|12.55|12.35|12.57|12.37|12.54|12.34|37
1694435100000|2023-09-11 12:25:00|12.56|12.36|12.52|12.32|12.56|12.36|12.52|12.32|55
1694435400000|2023-09-11 12:30:00|12.53|12.33|12.58|12.38|12.58|12.38|12.52|12.32|44
1694435700000|2023-09-11 12:35:00|12.57|12.37|12.61|12.41|12.61|12.41|12.57|12.37|41
1694436000000|2023-09-11 12:40:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|23
1694436300000|2023-09-11 12:45:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|3
1694436600000|2023-09-11 12:50:00|12.62|12.42|12.68|12.48|12.7|12.5|12.61|12.41|23
1694436900000|2023-09-11 12:55:00|12.67|12.47|12.7|12.5|12.7|12.5|12.67|12.47|48
1694437200000|2023-09-11 13:00:00|12.71|12.51|12.73|12.53|12.75|12.55|12.7|12.5|33
1694437500000|2023-09-11 13:05:00|12.72|12.52|12.68|12.48|12.72|12.52|12.66|12.46|25
1694437800000|2023-09-11 13:10:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|23
1694438100000|2023-09-11 13:15:00|12.7|12.5|12.76|12.56|12.76|12.56|12.7|12.5|43
1694438400000|2023-09-11 13:20:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|44
1694438700000|2023-09-11 13:25:00|12.77|12.57|12.81|12.61|12.82|12.62|12.77|12.57|85
1694439000000|2023-09-11 13:30:00|12.8|12.6|12.88|12.68|12.88|12.68|12.79|12.59|239
1694439300000|2023-09-11 13:35:00|12.89|12.69|12.81|12.61|12.89|12.69|12.81|12.61|133
1694439600000|2023-09-11 13:40:00|12.82|12.62|12.84|12.64|12.85|12.65|12.8|12.6|99
1694439900000|2023-09-11 13:45:00|12.85|12.65|12.79|12.59|12.85|12.65|12.76|12.56|134
1694440200000|2023-09-11 13:50:00|12.78|12.58|12.78|12.58|12.8|12.6|12.77|12.57|89
1694440500000|2023-09-11 13:55:00|12.77|12.57|12.77|12.57|12.79|12.59|12.76|12.56|145
1694440800000|2023-09-11 14:00:00|12.78|12.58|12.75|12.55|12.79|12.59|12.75|12.55|126
1694441100000|2023-09-11 14:05:00|12.76|12.56|12.8|12.6|12.83|12.63|12.7|12.5|207
1694441400000|2023-09-11 14:10:00|12.81|12.61|12.75|12.55|12.81|12.61|12.68|12.48|153
1694441700000|2023-09-11 14:15:00|12.74|12.54|12.73|12.53|12.79|12.59|12.72|12.52|94
1694442000000|2023-09-11 14:20:00|12.74|12.54|12.77|12.57|12.78|12.58|12.73|12.53|72
1694442300000|2023-09-11 14:25:00|12.78|12.58|12.79|12.59|12.8|12.6|12.75|12.55|80
1694442600000|2023-09-11 14:30:00|12.8|12.6|12.76|12.56|12.8|12.6|12.75|12.55|71
1694442900000|2023-09-11 14:35:00|12.75|12.55|12.7|12.5|12.76|12.56|12.69|12.49|96
1694443200000|2023-09-11 14:40:00|12.69|12.49|12.71|12.51|12.73|12.53|12.65|12.45|45
1694443500000|2023-09-11 14:45:00|12.7|12.5|12.67|12.47|12.72|12.52|12.64|12.44|128
1694443800000|2023-09-11 14:50:00|12.66|12.46|12.66|12.46|12.72|12.52|12.66|12.46|81
1694444100000|2023-09-11 14:55:00|12.67|12.47|12.75|12.55|12.77|12.57|12.67|12.47|133
1694444400000|2023-09-11 15:00:00|12.74|12.54|12.73|12.53|12.74|12.54|12.67|12.47|92
1694444700000|2023-09-11 15:05:00|12.74|12.54|12.76|12.56|12.78|12.58|12.68|12.48|127
1694445000000|2023-09-11 15:10:00|12.75|12.55|12.69|12.49|12.76|12.56|12.69|12.49|131
1694445300000|2023-09-11 15:15:00|12.7|12.5|12.69|12.49|12.72|12.52|12.64|12.44|118
1694445600000|2023-09-11 15:20:00|12.68|12.48|12.71|12.51|12.72|12.52|12.68|12.48|70
1694445900000|2023-09-11 15:25:00|12.7|12.5|12.73|12.53|12.73|12.53|12.69|12.49|14
1694446200000|2023-09-11 15:30:00|12.72|12.52|12.72|12.52|12.76|12.56|12.68|12.48|67
1694446500000|2023-09-11 15:35:00|12.73|12.53|12.75|12.55|12.76|12.56|12.72|12.52|81
1694446800000|2023-09-11 15:40:00|12.76|12.56|12.79|12.59|12.8|12.6|12.75|12.55|102
1694447100000|2023-09-11 15:45:00|12.8|12.6|12.8|12.6|12.8|12.6|12.76|12.56|83
1694447400000|2023-09-11 15:50:00|12.79|12.59|12.78|12.58|12.8|12.6|12.78|12.58|96
1694447700000|2023-09-11 15:55:00|12.79|12.59|12.79|12.59|12.82|12.62|12.77|12.57|71
1694448000000|2023-09-11 16:00:00|12.8|12.6|12.89|12.69|12.89|12.69|12.78|12.58|86
1694448300000|2023-09-11 16:05:00|12.88|12.68|12.83|12.63|12.88|12.68|12.78|12.58|69
1694448600000|2023-09-11 16:10:00|12.84|12.64|12.83|12.63|12.87|12.67|12.82|12.62|128
1694448900000|2023-09-11 16:15:00|12.84|12.64|12.86|12.66|12.87|12.67|12.82|12.62|129
1694449200000|2023-09-11 16:20:00|12.85|12.65|12.86|12.66|12.88|12.68|12.83|12.63|56
1694449500000|2023-09-11 16:25:00|12.87|12.67|12.92|12.72|12.92|12.72|12.86|12.66|48
1694449800000|2023-09-11 16:30:00|12.91|12.71|12.89|12.69|12.91|12.71|12.87|12.67|101
1694450100000|2023-09-11 16:35:00|12.9|12.7|12.91|12.71|12.92|12.72|12.89|12.69|112
1694450400000|2023-09-11 16:40:00|12.9|12.7|12.86|12.66|12.91|12.71|12.86|12.66|79
1694450700000|2023-09-11 16:45:00|12.87|12.67|12.94|12.74|12.95|12.75|12.86|12.66|96
1694451000000|2023-09-11 16:50:00|12.93|12.73|12.95|12.75|12.96|12.76|12.92|12.72|55
1694451300000|2023-09-11 16:55:00|12.94|12.74|12.91|12.71|12.95|12.75|12.91|12.71|46
1694451600000|2023-09-11 17:00:00|12.92|12.72|12.88|12.68|12.92|12.72|12.87|12.67|91
1694451900000|2023-09-11 17:05:00|12.87|12.67|12.89|12.69|12.89|12.69|12.86|12.66|101
1694452200000|2023-09-11 17:10:00|12.88|12.68|12.87|12.67|12.89|12.69|12.87|12.67|156
1694452500000|2023-09-11 17:15:00|12.86|12.66|12.81|12.61|12.87|12.67|12.79|12.59|132
1694452800000|2023-09-11 17:20:00|12.82|12.62|12.84|12.64|12.87|12.67|12.82|12.62|143
1694453100000|2023-09-11 17:25:00|12.85|12.65|12.87|12.67|12.87|12.67|12.84|12.64|79
1694453400000|2023-09-11 17:30:00|12.86|12.66|12.88|12.68|12.89|12.69|12.84|12.64|41
1694453700000|2023-09-11 17:35:00|12.89|12.69|12.88|12.68|12.91|12.71|12.87|12.67|130
1694454000000|2023-09-11 17:40:00|12.87|12.67|12.86|12.66|12.88|12.68|12.85|12.65|76
1694454300000|2023-09-11 17:45:00|12.85|12.65|12.88|12.68|12.88|12.68|12.84|12.64|116
1694454600000|2023-09-11 17:50:00|12.87|12.67|12.92|12.72|12.93|12.73|12.87|12.67|112
1694454900000|2023-09-11 17:55:00|12.91|12.71|12.91|12.71|12.93|12.73|12.91|12.71|101
1694455200000|2023-09-11 18:00:00|12.92|12.72|12.89|12.69|12.92|12.72|12.88|12.68|120
1694455500000|2023-09-11 18:05:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|67
1694455800000|2023-09-11 18:10:00|12.87|12.67|12.85|12.65|12.89|12.69|12.85|12.65|57
1694456100000|2023-09-11 18:15:00|12.86|12.66|12.83|12.63|12.86|12.66|12.82|12.62|90
1694456400000|2023-09-11 18:20:00|12.84|12.64|12.83|12.63|12.85|12.65|12.81|12.61|114
1694456700000|2023-09-11 18:25:00|12.82|12.62|12.8|12.6|12.83|12.63|12.79|12.59|57
1694457000000|2023-09-11 18:30:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|50
1694457300000|2023-09-11 18:35:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|42
1694457600000|2023-09-11 18:40:00|12.77|12.57|12.75|12.55|12.78|12.58|12.73|12.53|77
1694457900000|2023-09-11 18:45:00|12.74|12.54|12.71|12.51|12.75|12.55|12.71|12.51|22
1694458200000|2023-09-11 18:50:00|12.7|12.5|12.71|12.51|12.73|12.53|12.69|12.49|52
1694458500000|2023-09-11 18:55:00|12.72|12.52|12.69|12.49|12.73|12.53|12.68|12.48|36
1694458800000|2023-09-11 19:00:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|76
1694459100000|2023-09-11 19:05:00|12.72|12.52|12.72|12.52|12.73|12.53|12.69|12.49|25
1694459400000|2023-09-11 19:10:00|12.71|12.51|12.7|12.5|12.72|12.52|12.69|12.49|42
1694459700000|2023-09-11 19:15:00|12.69|12.49|12.65|12.45|12.69|12.49|12.64|12.44|98
1694460000000|2023-09-11 19:20:00|12.63|12.43|12.64|12.44|12.67|12.47|12.59|12.39|108
1694460300000|2023-09-11 19:25:00|12.63|12.43|12.66|12.46|12.66|12.46|12.63|12.43|56
1694460600000|2023-09-11 19:30:00|12.65|12.45|12.66|12.46|12.69|12.49|12.64|12.44|64
1694460900000|2023-09-11 19:35:00|12.65|12.45|12.6|12.4|12.66|12.46|12.56|12.36|104
1694461200000|2023-09-11 19:40:00|12.61|12.41|12.61|12.41|12.64|12.44|12.58|12.38|161
1694461500000|2023-09-11 19:45:00|12.62|12.42|12.63|12.43|12.64|12.44|12.61|12.41|84
1694461800000|2023-09-11 19:50:00|12.62|12.42|12.59|12.39|12.63|12.43|12.58|12.38|56
1694462100000|2023-09-11 19:55:00|12.6|12.4|12.62|12.42|12.64|12.44|12.59|12.39|83
1694462400000|2023-09-11 20:00:00|12.61|12.41|12.62|12.42|12.63|12.43|12.57|12.37|164
1694462700000|2023-09-11 20:05:00|12.63|12.43|12.65|12.45|12.65|12.45|12.6|12.4|123
1694463000000|2023-09-11 20:10:00|12.66|12.46|12.69|12.49|12.73|12.53|12.65|12.45|92
1694463300000|2023-09-11 20:15:00|12.68|12.48|12.68|12.48|12.72|12.52|12.67|12.47|119
1694463600000|2023-09-11 20:20:00|12.69|12.49|12.67|12.47|12.69|12.49|12.67|12.47|167
1694463900000|2023-09-11 20:25:00|12.68|12.48|12.67|12.47|12.69|12.49|12.67|12.47|134
1694464200000|2023-09-11 20:30:00|12.66|12.46|12.69|12.49|12.7|12.5|12.66|12.46|74
1694464500000|2023-09-11 20:35:00|12.68|12.48|12.71|12.51|12.72|12.52|12.68|12.48|116
1694464800000|2023-09-11 20:40:00|12.7|12.5|12.72|12.52|12.73|12.53|12.7|12.5|63
1694465100000|2023-09-11 20:45:00|12.73|12.53|12.73|12.53|12.73|12.53|12.71|12.51|95
1694465400000|2023-09-11 20:50:00|12.74|12.54|12.78|12.58|12.8|12.6|12.73|12.53|166
1694465700000|2023-09-11 20:55:00|12.77|12.57|12.82|12.62|12.82|12.62|12.77|12.57|70
1694466000000|2023-09-11 21:00:00|12.83|12.63|12.79|12.59|12.83|12.63|12.78|12.58|27
1694466300000|2023-09-11 21:05:00|12.8|12.6|12.81|12.61|12.82|12.62|12.79|12.59|14
1694466600000|2023-09-11 21:10:00|12.8|12.6|12.85|12.65|12.86|12.66|12.8|12.6|14
1694466900000|2023-09-11 21:15:00|12.86|12.66|12.85|12.65|12.86|12.66|12.84|12.64|8
1694467200000|2023-09-11 21:20:00|12.84|12.64|12.87|12.67|12.87|12.67|12.83|12.63|20
1694467500000|2023-09-11 21:25:00|12.86|12.66|12.86|12.66|12.87|12.67|12.86|12.66|3
1694467800000|2023-09-11 21:30:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|5
1694468100000|2023-09-11 21:35:00|12.86|12.66|12.86|12.66|12.86|12.66|12.85|12.65|3
1694468400000|2023-09-11 21:40:00|12.87|12.67|12.87|12.67|12.87|12.67|12.85|12.65|5
1694468700000|2023-09-11 21:45:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|4
1694469000000|2023-09-11 21:50:00|12.9|12.7|12.89|12.69|12.93|12.73|12.89|12.69|12
1694469300000|2023-09-11 21:55:00|12.88|12.68|12.85|12.65|12.88|12.68|12.84|12.64|24
1694469600000|2023-09-11 22:00:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|6
1694469900000|2023-09-11 22:05:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|21
1694470200000|2023-09-11 22:10:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|3
1694470500000|2023-09-11 22:15:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|13
1694470800000|2023-09-11 22:20:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|4
1694471100000|2023-09-11 22:25:00|12.87|12.67|12.87|12.67|12.87|12.67|12.86|12.66|23
1694471400000|2023-09-11 22:30:00|12.86|12.66|12.87|12.67|12.87|12.67|12.86|12.66|32
1694471700000|2023-09-11 22:35:00|12.86|12.66|12.89|12.69|12.89|12.69|12.86|12.66|14
1694472000000|2023-09-11 22:40:00|12.88|12.68|12.88|12.68|12.89|12.69|12.85|12.65|37
1694472300000|2023-09-11 22:45:00|12.89|12.69|12.85|12.65|12.89|12.69|12.85|12.65|37
1694472600000|2023-09-11 22:50:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|39
1694472900000|2023-09-11 22:55:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|15
1694473200000|2023-09-11 23:00:00|12.88|12.68|12.9|12.7|12.9|12.7|12.87|12.67|49
1694473500000|2023-09-11 23:05:00|12.89|12.69|12.91|12.71|12.91|12.71|12.89|12.69|7
1694473800000|2023-09-11 23:10:00|12.9|12.7|12.9|12.7|12.91|12.71|12.88|12.68|27
1694474100000|2023-09-11 23:15:00|12.89|12.69|12.87|12.67|12.9|12.7|12.86|12.66|23
1694474400000|2023-09-11 23:20:00|12.88|12.68|12.86|12.66|12.89|12.69|12.86|12.66|19
1694474700000|2023-09-11 23:25:00|12.87|12.67|12.85|12.65|12.91|12.71|12.85|12.65|89
1694475000000|2023-09-11 23:30:00|12.86|12.66|12.9|12.7|12.92|12.72|12.84|12.64|83
1694475300000|2023-09-11 23:35:00|12.91|12.71|12.94|12.74|12.95|12.75|12.9|12.7|138
1694475600000|2023-09-11 23:40:00|12.95|12.75|12.94|12.74|12.95|12.75|12.93|12.73|58
1694475900000|2023-09-11 23:45:00|12.95|12.75|12.92|12.72|12.96|12.76|12.91|12.71|98
1694476200000|2023-09-11 23:50:00|12.93|12.73|12.94|12.74|12.95|12.75|12.91|12.71|84
1694476500000|2023-09-11 23:55:00|12.93|12.73|12.95|12.75|12.96|12.76|12.93|12.73|37
1694476800000|2023-09-12 00:00:00|12.96|12.76|12.99|12.79|13.02|12.82|12.95|12.75|80
1694477100000|2023-09-12 00:05:00|13|12.8|12.96|12.76|13|12.8|12.96|12.76|43
1694477400000|2023-09-12 00:10:00|12.95|12.75|12.96|12.76|12.97|12.77|12.93|12.73|92
1694477700000|2023-09-12 00:15:00|12.95|12.75|12.94|12.74|12.96|12.76|12.92|12.72|138
1694478000000|2023-09-12 00:20:00|12.93|12.73|12.88|12.68|12.94|12.74|12.88|12.68|98
1694478300000|2023-09-12 00:25:00|12.89|12.69|12.89|12.69|12.9|12.7|12.86|12.66|119
1694478600000|2023-09-12 00:30:00|12.88|12.68|12.89|12.69|12.91|12.71|12.88|12.68|88
1694478900000|2023-09-12 00:35:00|12.88|12.68|12.87|12.67|12.9|12.7|12.87|12.67|28
1694479200000|2023-09-12 00:40:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|8
1694479500000|2023-09-12 00:45:00|12.9|12.7|12.95|12.75|12.96|12.76|12.89|12.69|92
1694479800000|2023-09-12 00:50:00|12.94|12.74|12.99|12.79|13|12.8|12.94|12.74|144
1694480100000|2023-09-12 00:55:00|12.98|12.78|12.94|12.74|13|12.8|12.93|12.73|61
1694480400000|2023-09-12 01:00:00|12.93|12.73|12.9|12.7|12.94|12.74|12.89|12.69|135
1694480700000|2023-09-12 01:05:00|12.89|12.69|12.91|12.71|12.92|12.72|12.89|12.69|101
1694481000000|2023-09-12 01:10:00|12.92|12.72|12.92|12.72|12.96|12.76|12.91|12.71|93
1694481300000|2023-09-12 01:15:00|12.91|12.71|12.88|12.68|12.92|12.72|12.87|12.67|30
1694481600000|2023-09-12 01:20:00|12.87|12.67|12.88|12.68|12.88|12.68|12.86|12.66|30
1694481900000|2023-09-12 01:25:00|12.87|12.67|12.9|12.7|12.9|12.7|12.87|12.67|94
1694482200000|2023-09-12 01:30:00|12.89|12.69|12.92|12.72|12.92|12.72|12.89|12.69|122
1694482500000|2023-09-12 01:35:00|12.93|12.73|12.93|12.73|12.93|12.73|12.91|12.71|117
1694482800000|2023-09-12 01:40:00|12.92|12.72|12.94|12.74|12.95|12.75|12.92|12.72|115
1694483100000|2023-09-12 01:45:00|12.93|12.73|12.94|12.74|12.96|12.76|12.93|12.73|114
1694483400000|2023-09-12 01:50:00|12.93|12.73|12.92|12.72|12.94|12.74|12.9|12.7|48
1694483700000|2023-09-12 01:55:00|12.93|12.73|12.93|12.73|12.93|12.73|12.92|12.72|5
1694484000000|2023-09-12 02:00:00|12.94|12.74|12.96|12.76|12.96|12.76|12.93|12.73|45
1694484300000|2023-09-12 02:05:00|12.97|12.77|12.98|12.78|12.99|12.79|12.95|12.75|44
1694484600000|2023-09-12 02:10:00|12.99|12.79|13|12.8|13|12.8|12.98|12.78|82
1694484900000|2023-09-12 02:15:00|12.99|12.79|12.98|12.78|13.03|12.83|12.98|12.78|66
1694485200000|2023-09-12 02:20:00|12.97|12.77|13.01|12.81|13.01|12.81|12.97|12.77|75
1694485500000|2023-09-12 02:25:00|13|12.8|13.01|12.81|13.02|12.82|13|12.8|24
1694485800000|2023-09-12 02:30:00|13|12.8|13.01|12.81|13.02|12.82|13|12.8|26
1694486100000|2023-09-12 02:35:00|13.02|12.82|13.02|12.82|13.03|12.83|13.01|12.81|157
1694486400000|2023-09-12 02:40:00|13.03|12.83|12.99|12.79|13.03|12.83|12.98|12.78|75
1694486700000|2023-09-12 02:45:00|12.98|12.78|12.98|12.78|13|12.8|12.97|12.77|117
1694487000000|2023-09-12 02:50:00|12.99|12.79|13|12.8|13.01|12.81|12.99|12.79|18
1694487300000|2023-09-12 02:55:00|13.01|12.81|13|12.8|13.02|12.82|13|12.8|22
1694487600000|2023-09-12 03:00:00|13.01|12.81|13.04|12.84|13.05|12.85|13|12.8|28
1694487900000|2023-09-12 03:05:00|13.05|12.85|13.04|12.84|13.05|12.85|13.02|12.82|68
1694488200000|2023-09-12 03:10:00|13.05|12.85|13.1|12.9|13.12|12.92|13.04|12.84|58
1694488500000|2023-09-12 03:15:00|13.11|12.91|13.2|13|13.21|13.01|13.1|12.9|183
1694488800000|2023-09-12 03:20:00|13.21|13.01|13.24|13.04|13.27|13.07|13.21|13.01|189
1694489100000|2023-09-12 03:25:00|13.25|13.05|13.22|13.02|13.27|13.07|13.21|13.01|136
1694489400000|2023-09-12 03:30:00|13.23|13.03|13.18|12.98|13.24|13.04|13.17|12.97|144
1694489700000|2023-09-12 03:35:00|13.17|12.97|13.16|12.96|13.18|12.98|13.12|12.92|109
1694490000000|2023-09-12 03:40:00|13.15|12.95|13.14|12.94|13.18|12.98|13.13|12.93|72
1694490300000|2023-09-12 03:45:00|13.13|12.93|13.15|12.95|13.15|12.95|13.12|12.92|45
1694490600000|2023-09-12 03:50:00|13.16|12.96|13.21|13.01|13.23|13.03|13.16|12.96|68
1694490900000|2023-09-12 03:55:00|13.22|13.02|13.21|13.01|13.24|13.04|13.21|13.01|94
1694491200000|2023-09-12 04:00:00|13.22|13.02|13.2|13|13.24|13.04|13.19|12.99|143
1694491500000|2023-09-12 04:05:00|13.19|12.99|13.18|12.98|13.21|13.01|13.16|12.96|194
1694491800000|2023-09-12 04:10:00|13.19|12.99|13.23|13.03|13.24|13.04|13.18|12.98|137
1694492100000|2023-09-12 04:15:00|13.22|13.02|13.19|12.99|13.24|13.04|13.19|12.99|176
1694492400000|2023-09-12 04:20:00|13.2|13|13.25|13.05|13.25|13.05|13.17|12.97|82
1694492700000|2023-09-12 04:25:00|13.24|13.04|13.26|13.06|13.27|13.07|13.23|13.03|129
1694493000000|2023-09-12 04:30:00|13.25|13.05|13.25|13.05|13.26|13.06|13.24|13.04|111
1694493300000|2023-09-12 04:35:00|13.24|13.04|13.24|13.04|13.25|13.05|13.23|13.03|45
1694493600000|2023-09-12 04:40:00|13.25|13.05|13.24|13.04|13.25|13.05|13.22|13.02|50
1694493900000|2023-09-12 04:45:00|13.25|13.05|13.22|13.02|13.25|13.05|13.22|13.02|48
1694494200000|2023-09-12 04:50:00|13.23|13.03|13.2|13|13.23|13.03|13.2|13|122
1694494500000|2023-09-12 04:55:00|13.21|13.01|13.16|12.96|13.21|13.01|13.16|12.96|152
1694494800000|2023-09-12 05:00:00|13.17|12.97|13.12|12.92|13.17|12.97|13.1|12.9|218
1694495100000|2023-09-12 05:05:00|13.11|12.91|13.14|12.94|13.16|12.96|13.1|12.9|152
1694495400000|2023-09-12 05:10:00|13.15|12.95|13.22|13.02|13.22|13.02|13.12|12.92|92
1694495700000|2023-09-12 05:15:00|13.21|13.01|13.16|12.96|13.22|13.02|13.14|12.94|162
1694496000000|2023-09-12 05:20:00|13.17|12.97|13.17|12.97|13.21|13.01|13.16|12.96|149
1694496300000|2023-09-12 05:25:00|13.18|12.98|13.18|12.98|13.21|13.01|13.16|12.96|112
1694496600000|2023-09-12 05:30:00|13.17|12.97|13.18|12.98|13.2|13|13.16|12.96|90
1694496900000|2023-09-12 05:35:00|13.17|12.97|13.19|12.99|13.2|13|13.16|12.96|93
1694497200000|2023-09-12 05:40:00|13.2|13|13.19|12.99|13.2|13|13.18|12.98|40
1694497500000|2023-09-12 05:45:00|13.2|13|13.23|13.03|13.23|13.03|13.19|12.99|60
1694497800000|2023-09-12 05:50:00|13.22|13.02|13.25|13.05|13.25|13.05|13.22|13.02|78
1694498100000|2023-09-12 05:55:00|13.24|13.04|13.28|13.08|13.28|13.08|13.23|13.03|97
1694498400000|2023-09-12 06:00:00|13.27|13.07|13.23|13.03|13.29|13.09|13.23|13.03|145
1694498700000|2023-09-12 06:05:00|13.22|13.02|13.23|13.03|13.24|13.04|13.21|13.01|128
1694499000000|2023-09-12 06:10:00|13.22|13.02|13.19|12.99|13.23|13.03|13.18|12.98|102
1694499300000|2023-09-12 06:15:00|13.18|12.98|13.19|12.99|13.2|13|13.17|12.97|98
1694499600000|2023-09-12 06:20:00|13.2|13|13.19|12.99|13.21|13.01|13.18|12.98|106
1694499900000|2023-09-12 06:25:00|13.18|12.98|13.2|13|13.22|13.02|13.18|12.98|63
1694500200000|2023-09-12 06:30:00|13.21|13.01|13.2|13|13.21|13.01|13.18|12.98|84
1694500500000|2023-09-12 06:35:00|13.19|12.99|13.17|12.97|13.2|13|13.16|12.96|55
1694500800000|2023-09-12 06:40:00|13.16|12.96|13.17|12.97|13.17|12.97|13.15|12.95|42
1694501100000|2023-09-12 06:45:00|13.16|12.96|13.16|12.96|13.17|12.97|13.15|12.95|47
1694501400000|2023-09-12 06:50:00|13.15|12.95|13.13|12.93|13.16|12.96|13.12|12.92|105
1694501700000|2023-09-12 06:55:00|13.12|12.92|13.12|12.92|13.14|12.94|13.11|12.91|127
1694502000000|2023-09-12 07:00:00|13.13|12.93|13.14|12.94|13.16|12.96|13.13|12.93|96
1694502300000|2023-09-12 07:05:00|13.15|12.95|13.13|12.93|13.16|12.96|13.13|12.93|89
1694502600000|2023-09-12 07:10:00|13.14|12.94|13.09|12.89|13.15|12.95|13.08|12.88|201
1694502900000|2023-09-12 07:15:00|13.1|12.9|13.1|12.9|13.11|12.91|13.09|12.89|97
1694503200000|2023-09-12 07:20:00|13.11|12.91|13.1|12.9|13.11|12.91|13.09|12.89|82
1694503500000|2023-09-12 07:25:00|13.11|12.91|13.11|12.91|13.12|12.92|13.09|12.89|107
1694503800000|2023-09-12 07:30:00|13.12|12.92|13.14|12.94|13.14|12.94|13.1|12.9|111
1694504100000|2023-09-12 07:35:00|13.13|12.93|13.13|12.93|13.15|12.95|13.12|12.92|139
1694504400000|2023-09-12 07:40:00|13.14|12.94|13.11|12.91|13.14|12.94|13.11|12.91|124
1694504700000|2023-09-12 07:45:00|13.12|12.92|13.13|12.93|13.14|12.94|13.11|12.91|136
1694505000000|2023-09-12 07:50:00|13.14|12.94|13.09|12.89|13.14|12.94|13.09|12.89|112
1694505300000|2023-09-12 07:55:00|13.1|12.9|13.09|12.89|13.12|12.92|13.09|12.89|81
1694505600000|2023-09-12 08:00:00|13.08|12.88|13.07|12.87|13.09|12.89|13.06|12.86|124
1694505900000|2023-09-12 08:05:00|13.06|12.86|13.05|12.85|13.07|12.87|13.05|12.85|22
1694506200000|2023-09-12 08:10:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|21
1694506500000|2023-09-12 08:15:00|13.05|12.85|13.09|12.89|13.11|12.91|13.04|12.84|155
1694506800000|2023-09-12 08:20:00|13.1|12.9|13.07|12.87|13.1|12.9|13.06|12.86|112
1694507100000|2023-09-12 08:25:00|13.08|12.88|13.06|12.86|13.08|12.88|13.06|12.86|63
1694507400000|2023-09-12 08:30:00|13.07|12.87|13.03|12.83|13.07|12.87|13.02|12.82|49
1694507700000|2023-09-12 08:35:00|13.02|12.82|13.02|12.82|13.03|12.83|13.02|12.82|55
1694508000000|2023-09-12 08:40:00|13.03|12.83|13.02|12.82|13.03|12.83|13.02|12.82|2
1694508300000|2023-09-12 08:45:00|13.01|12.81|13.01|12.81|13.02|12.82|13.01|12.81|17
1694508600000|2023-09-12 08:50:00|13.02|12.82|12.99|12.79|13.02|12.82|12.99|12.79|44
1694508900000|2023-09-12 08:55:00|12.98|12.78|13|12.8|13.01|12.81|12.97|12.77|47
1694509200000|2023-09-12 09:00:00|13.01|12.81|13.01|12.81|13.04|12.84|13|12.8|79
1694509500000|2023-09-12 09:05:00|13.02|12.82|13|12.8|13.02|12.82|12.99|12.79|57
1694509800000|2023-09-12 09:10:00|12.99|12.79|13.02|12.82|13.03|12.83|12.99|12.79|30
1694510100000|2023-09-12 09:15:00|13.03|12.83|13.07|12.87|13.08|12.88|13.03|12.83|44
1694510400000|2023-09-12 09:20:00|13.08|12.88|13.07|12.87|13.08|12.88|13.07|12.87|42
1694510700000|2023-09-12 09:25:00|13.08|12.88|13.09|12.89|13.1|12.9|13.07|12.87|110
1694511000000|2023-09-12 09:30:00|13.08|12.88|13.05|12.85|13.09|12.89|13.05|12.85|54
1694511300000|2023-09-12 09:35:00|13.06|12.86|13.04|12.84|13.06|12.86|13.03|12.83|21
1694511600000|2023-09-12 09:40:00|13.03|12.83|13.04|12.84|13.05|12.85|13.03|12.83|22
1694511900000|2023-09-12 09:45:00|13.05|12.85|13.09|12.89|13.11|12.91|13.04|12.84|65
1694512200000|2023-09-12 09:50:00|13.1|12.9|13.1|12.9|13.1|12.9|13.07|12.87|79
1694512500000|2023-09-12 09:55:00|13.11|12.91|13.13|12.93|13.13|12.93|13.1|12.9|79
1694512800000|2023-09-12 10:00:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|141
1694513100000|2023-09-12 10:05:00|13.11|12.91|13.11|12.91|13.13|12.93|13.11|12.91|81
1694513400000|2023-09-12 10:10:00|13.12|12.92|13.13|12.93|13.14|12.94|13.11|12.91|48
1694513700000|2023-09-12 10:15:00|13.12|12.92|13.15|12.95|13.16|12.96|13.12|12.92|58
1694514000000|2023-09-12 10:20:00|13.14|12.94|13.27|13.07|13.31|13.11|13.14|12.94|174
1694514300000|2023-09-12 10:25:00|13.26|13.06|13.24|13.04|13.27|13.07|13.21|13.01|87
1694514600000|2023-09-12 10:30:00|13.23|13.03|13.18|12.98|13.25|13.05|13.17|12.97|56
1694514900000|2023-09-12 10:35:00|13.19|12.99|13.19|12.99|13.21|13.01|13.17|12.97|155
1694515200000|2023-09-12 10:40:00|13.18|12.98|13.2|13|13.22|13.02|13.17|12.97|63
1694515500000|2023-09-12 10:45:00|13.21|13.01|13.19|12.99|13.21|13.01|13.17|12.97|81
1694515800000|2023-09-12 10:50:00|13.2|13|13.23|13.03|13.24|13.04|13.19|12.99|64
1694516100000|2023-09-12 10:55:00|13.24|13.04|13.23|13.03|13.24|13.04|13.21|13.01|106
1694516400000|2023-09-12 11:00:00|13.24|13.04|13.2|13|13.24|13.04|13.2|13|67
1694516700000|2023-09-12 11:05:00|13.21|13.01|13.2|13|13.22|13.02|13.19|12.99|10
1694517000000|2023-09-12 11:10:00|13.19|12.99|13.2|13|13.2|13|13.18|12.98|50
1694517300000|2023-09-12 11:15:00|13.19|12.99|13.17|12.97|13.2|13|13.15|12.95|25
1694517600000|2023-09-12 11:20:00|13.16|12.96|13.17|12.97|13.18|12.98|13.16|12.96|38
1694517900000|2023-09-12 11:25:00|13.16|12.96|13.18|12.98|13.2|13|13.16|12.96|41
1694518200000|2023-09-12 11:30:00|13.19|12.99|13.19|12.99|13.2|13|13.17|12.97|49
1694518500000|2023-09-12 11:35:00|13.18|12.98|13.18|12.98|13.2|13|13.18|12.98|11
1694518800000|2023-09-12 11:40:00|13.19|12.99|13.21|13.01|13.21|13.01|13.18|12.98|37
1694519100000|2023-09-12 11:45:00|13.2|13|13.22|13.02|13.23|13.03|13.19|12.99|75
1694519400000|2023-09-12 11:50:00|13.23|13.03|13.23|13.03|13.25|13.05|13.22|13.02|87
1694519700000|2023-09-12 11:55:00|13.24|13.04|13.22|13.02|13.25|13.05|13.22|13.02|79
1694520000000|2023-09-12 12:00:00|13.23|13.03|13.23|13.03|13.25|13.05|13.22|13.02|145
1694520300000|2023-09-12 12:05:00|13.24|13.04|13.26|13.06|13.26|13.06|13.23|13.03|31
1694520600000|2023-09-12 12:10:00|13.25|13.05|13.3|13.1|13.3|13.1|13.25|13.05|32
1694520900000|2023-09-12 12:15:00|13.29|13.09|13.25|13.05|13.3|13.1|13.24|13.04|47
1694521200000|2023-09-12 12:20:00|13.24|13.04|13.28|13.08|13.28|13.08|13.23|13.03|53
1694521500000|2023-09-12 12:25:00|13.27|13.07|13.29|13.09|13.31|13.11|13.27|13.07|53
1694521800000|2023-09-12 12:30:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|47
1694522100000|2023-09-12 12:35:00|13.29|13.09|13.28|13.08|13.29|13.09|13.26|13.06|46
1694522400000|2023-09-12 12:40:00|13.29|13.09|13.28|13.08|13.3|13.1|13.27|13.07|36
1694522700000|2023-09-12 12:45:00|13.29|13.09|13.22|13.02|13.29|13.09|13.22|13.02|62
1694523000000|2023-09-12 12:50:00|13.23|13.03|13.23|13.03|13.24|13.04|13.22|13.02|57
1694523300000|2023-09-12 12:55:00|13.22|13.02|13.18|12.98|13.23|13.03|13.18|12.98|49
1694523600000|2023-09-12 13:00:00|13.19|12.99|13.17|12.97|13.19|12.99|13.16|12.96|37
1694523900000|2023-09-12 13:05:00|13.18|12.98|13.15|12.95|13.18|12.98|13.14|12.94|52
1694524200000|2023-09-12 13:10:00|13.14|12.94|13.17|12.97|13.18|12.98|13.14|12.94|58
1694524500000|2023-09-12 13:15:00|13.18|12.98|13.13|12.93|13.18|12.98|13.13|12.93|104
1694524800000|2023-09-12 13:20:00|13.12|12.92|13.11|12.91|13.13|12.93|13.08|12.88|74
1694525100000|2023-09-12 13:25:00|13.12|12.92|13.12|12.92|13.12|12.92|13.11|12.91|29
1694525400000|2023-09-12 13:30:00|13.13|12.93|13.13|12.93|13.15|12.95|13.11|12.91|79
1694525700000|2023-09-12 13:35:00|13.14|12.94|13.15|12.95|13.16|12.96|13.12|12.92|60
1694526000000|2023-09-12 13:40:00|13.16|12.96|13.19|12.99|13.21|13.01|13.16|12.96|112
1694526300000|2023-09-12 13:45:00|13.2|13|13.22|13.02|13.23|13.03|13.17|12.97|95
1694526600000|2023-09-12 13:50:00|13.21|13.01|13.24|13.04|13.24|13.04|13.18|12.98|134
1694526900000|2023-09-12 13:55:00|13.23|13.03|13.24|13.04|13.25|13.05|13.21|13.01|76
1694527200000|2023-09-12 14:00:00|13.23|13.03|13.16|12.96|13.25|13.05|13.16|12.96|110
1694527500000|2023-09-12 14:05:00|13.15|12.95|13.16|12.96|13.16|12.96|13.13|12.93|28
1694527800000|2023-09-12 14:10:00|13.15|12.95|13.17|12.97|13.18|12.98|13.14|12.94|17
1694528100000|2023-09-12 14:15:00|13.18|12.98|13.16|12.96|13.18|12.98|13.14|12.94|89
1694528400000|2023-09-12 14:20:00|13.15|12.95|13.07|12.87|13.16|12.96|13.06|12.86|67
1694528700000|2023-09-12 14:25:00|13.08|12.88|13|12.8|13.08|12.88|13|12.8|119
1694529000000|2023-09-12 14:30:00|12.99|12.79|13.02|12.82|13.03|12.83|12.99|12.79|66
1694529300000|2023-09-12 14:35:00|13.03|12.83|13.01|12.81|13.07|12.87|12.99|12.79|37
1694529600000|2023-09-12 14:40:00|13|12.8|12.95|12.75|13|12.8|12.93|12.73|88
1694529900000|2023-09-12 14:45:00|12.96|12.76|12.94|12.74|12.98|12.78|12.93|12.73|97
1694530200000|2023-09-12 14:50:00|12.93|12.73|12.98|12.78|12.99|12.79|12.93|12.73|54
1694530500000|2023-09-12 14:55:00|12.97|12.77|13.01|12.81|13.02|12.82|12.97|12.77|49
1694530800000|2023-09-12 15:00:00|13|12.8|13.03|12.83|13.04|12.84|13|12.8|50
1694531100000|2023-09-12 15:05:00|13.04|12.84|13.05|12.85|13.05|12.85|13.03|12.83|48
1694531400000|2023-09-12 15:10:00|13.04|12.84|12.83|12.63|13.1|12.9|12.8|12.6|131
1694531700000|2023-09-12 15:15:00|12.84|12.64|12.8|12.6|12.88|12.68|12.8|12.6|51
1694532000000|2023-09-12 15:20:00|12.79|12.59|12.57|12.37|12.79|12.59|12.56|12.36|152
1694532300000|2023-09-12 15:25:00|12.56|12.36|12.66|12.46|12.66|12.46|12.55|12.35|118
1694532600000|2023-09-12 15:30:00|12.65|12.45|12.59|12.39|12.66|12.46|12.59|12.39|123
1694532900000|2023-09-12 15:35:00|12.6|12.4|12.58|12.38|12.6|12.4|12.56|12.36|137
1694533200000|2023-09-12 15:40:00|12.57|12.37|12.57|12.37|12.58|12.38|12.53|12.33|43
1694533500000|2023-09-12 15:45:00|12.58|12.38|12.57|12.37|12.58|12.38|12.53|12.33|64
1694533800000|2023-09-12 15:50:00|12.56|12.36|12.55|12.35|12.61|12.41|12.55|12.35|50
1694534100000|2023-09-12 15:55:00|12.56|12.36|12.53|12.33|12.58|12.38|12.52|12.32|64
1694534400000|2023-09-12 16:00:00|12.52|12.32|12.41|12.21|12.52|12.32|12.38|12.18|111
1694534700000|2023-09-12 16:05:00|12.42|12.22|12.41|12.21|12.46|12.26|12.39|12.19|96
1694535000000|2023-09-12 16:10:00|12.42|12.22|12.39|12.19|12.44|12.24|12.38|12.18|40
1694535300000|2023-09-12 16:15:00|12.38|12.18|12.37|12.17|12.41|12.21|12.36|12.16|54
1694535600000|2023-09-12 16:20:00|12.38|12.18|12.42|12.22|12.47|12.27|12.38|12.18|44
1694535900000|2023-09-12 16:25:00|12.43|12.23|12.55|12.35|12.55|12.35|12.42|12.22|126
1694536200000|2023-09-12 16:30:00|12.56|12.36|12.52|12.32|12.61|12.41|12.48|12.28|107
1694536500000|2023-09-12 16:35:00|12.53|12.33|12.49|12.29|12.54|12.34|12.46|12.26|75
1694536800000|2023-09-12 16:40:00|12.48|12.28|12.47|12.27|12.49|12.29|12.46|12.26|60
1694537100000|2023-09-12 16:45:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|49
1694537400000|2023-09-12 16:50:00|12.47|12.27|12.41|12.21|12.5|12.3|12.41|12.21|54
1694537700000|2023-09-12 16:55:00|12.42|12.22|12.43|12.23|12.44|12.24|12.41|12.21|52
1694538000000|2023-09-12 17:00:00|12.42|12.22|12.46|12.26|12.46|12.26|12.41|12.21|71
1694538300000|2023-09-12 17:05:00|12.45|12.25|12.46|12.26|12.48|12.28|12.45|12.25|40
1694538600000|2023-09-12 17:10:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|13
1694538900000|2023-09-12 17:15:00|12.46|12.26|12.43|12.23|12.48|12.28|12.35|12.15|116
1694539200000|2023-09-12 17:20:00|12.42|12.22|12.45|12.25|12.46|12.26|12.4|12.2|112
1694539500000|2023-09-12 17:25:00|12.46|12.26|12.51|12.31|12.52|12.32|12.46|12.26|24
1694539800000|2023-09-12 17:30:00|12.52|12.32|12.52|12.32|12.52|12.32|12.48|12.28|29
1694540100000|2023-09-12 17:35:00|12.51|12.31|12.53|12.33|12.53|12.33|12.5|12.3|31
1694540400000|2023-09-12 17:40:00|12.52|12.32|12.51|12.31|12.53|12.33|12.51|12.31|36
1694540700000|2023-09-12 17:45:00|12.52|12.32|12.49|12.29|12.52|12.32|12.48|12.28|24
1694541000000|2023-09-12 17:50:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|7
1694541300000|2023-09-12 17:55:00|12.47|12.27|12.43|12.23|12.47|12.27|12.43|12.23|71
1694541600000|2023-09-12 18:00:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|36
1694541900000|2023-09-12 18:05:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|22
1694542200000|2023-09-12 18:10:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|15
1694542500000|2023-09-12 18:15:00|12.45|12.25|12.46|12.26|12.49|12.29|12.45|12.25|14
1694542800000|2023-09-12 18:20:00|12.47|12.27|12.43|12.23|12.47|12.27|12.42|12.22|31
1694543100000|2023-09-12 18:25:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|16
1694543400000|2023-09-12 18:30:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|9
1694543700000|2023-09-12 18:35:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|24
1694544000000|2023-09-12 18:40:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|40
1694544300000|2023-09-12 18:45:00|12.45|12.25|12.42|12.22|12.45|12.25|12.42|12.22|20
1694544600000|2023-09-12 18:50:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|32
1694544900000|2023-09-12 18:55:00|12.41|12.21|12.41|12.21|12.43|12.23|12.41|12.21|35
1694545200000|2023-09-12 19:00:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|28
1694545500000|2023-09-12 19:05:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|9
1694545800000|2023-09-12 19:10:00|12.43|12.23|12.42|12.22|12.44|12.24|12.41|12.21|22
1694546100000|2023-09-12 19:15:00|12.43|12.23|12.43|12.23|12.5|12.3|12.43|12.23|111
1694546400000|2023-09-12 19:20:00|12.44|12.24|12.42|12.22|12.44|12.24|12.42|12.22|33
1694546700000|2023-09-12 19:25:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|19
1694547000000|2023-09-12 19:30:00|12.4|12.2|12.37|12.17|12.41|12.21|12.36|12.16|22
1694547300000|2023-09-12 19:35:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|11
1694547600000|2023-09-12 19:40:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|3
1694547900000|2023-09-12 19:45:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|7
1694548200000|2023-09-12 19:50:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1694548500000|2023-09-12 19:55:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1694548800000|2023-09-12 20:00:00|12.36|12.16|12.37|12.17|12.37|12.17|12.33|12.13|28
1694549100000|2023-09-12 20:05:00|12.36|12.16|12.4|12.2|12.4|12.2|12.36|12.16|15
1694549400000|2023-09-12 20:10:00|12.39|12.19|12.4|12.2|12.42|12.22|12.38|12.18|18
1694549700000|2023-09-12 20:15:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|15
1694550000000|2023-09-12 20:20:00|12.38|12.18|12.36|12.16|12.38|12.18|12.36|12.16|3
1694550300000|2023-09-12 20:25:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|5
1694550600000|2023-09-12 20:30:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|11
1694550900000|2023-09-12 20:35:00|12.37|12.17|12.36|12.16|12.37|12.17|12.36|12.16|4
1694551200000|2023-09-12 20:40:00|12.37|12.17|12.36|12.16|12.37|12.17|12.36|12.16|8
1694551500000|2023-09-12 20:45:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|4
1694551800000|2023-09-12 20:50:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|48
1694552100000|2023-09-12 20:55:00|12.33|12.13|12.29|12.09|12.33|12.13|12.29|12.09|31
1694552400000|2023-09-12 21:00:00|12.28|12.08|12.25|12.05|12.29|12.09|12.24|12.04|40
1694552700000|2023-09-12 21:05:00|12.24|12.04|12.28|12.08|12.29|12.09|12.24|12.04|11
1694553000000|2023-09-12 21:10:00|12.29|12.09|12.32|12.12|12.33|12.13|12.29|12.09|20
1694553300000|2023-09-12 21:15:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|5
1694553600000|2023-09-12 21:20:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|8
1694553900000|2023-09-12 21:25:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|15
1694554200000|2023-09-12 21:30:00|12.35|12.15|12.33|12.13|12.35|12.15|12.32|12.12|7
1694554500000|2023-09-12 21:35:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|15
1694554800000|2023-09-12 21:40:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|16
1694555100000|2023-09-12 21:45:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1694555700000|2023-09-12 21:55:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|2
1694556000000|2023-09-12 22:00:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|6
1694556300000|2023-09-12 22:05:00|12.3|12.1|12.32|12.12|12.33|12.13|12.3|12.1|21
1694556600000|2023-09-12 22:10:00|12.33|12.13|12.31|12.11|12.34|12.14|12.31|12.11|23
1694556900000|2023-09-12 22:15:00|12.3|12.1|12.27|12.07|12.3|12.1|12.27|12.07|10
1694557200000|2023-09-12 22:20:00|12.28|12.08|12.26|12.06|12.29|12.09|12.25|12.05|13
1694557500000|2023-09-12 22:25:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|3
1694557800000|2023-09-12 22:30:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|13
1694558100000|2023-09-12 22:35:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|20
1694558400000|2023-09-12 22:40:00|12.25|12.05|12.21|12.01|12.25|12.05|12.21|12.01|33
1694558700000|2023-09-12 22:45:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|10
1694559000000|2023-09-12 22:50:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|31
1694559300000|2023-09-12 22:55:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|9
1694559600000|2023-09-12 23:00:00|12.22|12.02|12.2|12|12.23|12.03|12.19|11.99|27
1694559900000|2023-09-12 23:05:00|12.19|11.99|12.16|11.96|12.19|11.99|12.14|11.94|20
1694560200000|2023-09-12 23:10:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|14
1694560500000|2023-09-12 23:15:00|12.17|11.97|12.19|11.99|12.19|11.99|12.16|11.96|13
1694560800000|2023-09-12 23:20:00|12.2|12|12.26|12.06|12.26|12.06|12.19|11.99|35
1694561100000|2023-09-12 23:25:00|12.27|12.07|12.23|12.03|12.28|12.08|12.23|12.03|27
1694561400000|2023-09-12 23:30:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|21
1694561700000|2023-09-12 23:35:00|12.23|12.03|12.26|12.06|12.26|12.06|12.22|12.02|22
1694562000000|2023-09-12 23:40:00|12.27|12.07|12.26|12.06|12.27|12.07|12.23|12.03|28
1694562300000|2023-09-12 23:45:00|12.25|12.05|12.26|12.06|12.28|12.08|12.25|12.05|26
1694562600000|2023-09-12 23:50:00|12.25|12.05|12.23|12.03|12.26|12.06|12.23|12.03|27
1694562900000|2023-09-12 23:55:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|5
1694563200000|2023-09-13 00:00:00|12.23|12.03|12.19|11.99|12.24|12.04|12.19|11.99|59
1694563500000|2023-09-13 00:05:00|12.18|11.98|12.24|12.04|12.24|12.04|12.18|11.98|67
1694563800000|2023-09-13 00:10:00|12.25|12.05|12.24|12.04|12.27|12.07|12.24|12.04|46
1694564100000|2023-09-13 00:15:00|12.25|12.05|12.25|12.05|12.28|12.08|12.24|12.04|25
1694564400000|2023-09-13 00:20:00|12.26|12.06|12.26|12.06|12.27|12.07|12.24|12.04|11
1694564700000|2023-09-13 00:25:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|21
1694565000000|2023-09-13 00:30:00|12.26|12.06|12.22|12.02|12.26|12.06|12.22|12.02|57
1694565300000|2023-09-13 00:35:00|12.21|12.01|12.24|12.04|12.25|12.05|12.21|12.01|34
1694565600000|2023-09-13 00:40:00|12.25|12.05|12.25|12.05|12.28|12.08|12.24|12.04|35
1694565900000|2023-09-13 00:45:00|12.24|12.04|12.21|12.01|12.25|12.05|12.2|12|38
1694566200000|2023-09-13 00:50:00|12.2|12|12.16|11.96|12.21|12.01|12.16|11.96|29
1694566500000|2023-09-13 00:55:00|12.17|11.97|12.15|11.95|12.17|11.97|12.14|11.94|41
1694566800000|2023-09-13 01:00:00|12.16|11.96|12.14|11.94|12.16|11.96|12.12|11.92|37
1694567100000|2023-09-13 01:05:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|27
1694567400000|2023-09-13 01:10:00|12.12|11.92|12.12|11.92|12.14|11.94|12.12|11.92|13
1694567700000|2023-09-13 01:15:00|12.11|11.91|12.09|11.89|12.12|11.92|12.09|11.89|49
1694568000000|2023-09-13 01:20:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|24
1694568300000|2023-09-13 01:25:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|6
1694568600000|2023-09-13 01:30:00|12.1|11.9|12.12|11.92|12.13|11.93|12.09|11.89|33
1694568900000|2023-09-13 01:35:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|18
1694569200000|2023-09-13 01:40:00|12.13|11.93|12.12|11.92|12.13|11.93|12.1|11.9|32
1694569500000|2023-09-13 01:45:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|27
1694569800000|2023-09-13 01:50:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|5
1694570100000|2023-09-13 01:55:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|8
1694570400000|2023-09-13 02:00:00|12.13|11.93|12.1|11.9|12.13|11.93|12.1|11.9|8
1694570700000|2023-09-13 02:05:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|6
1694571000000|2023-09-13 02:10:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|19
1694571300000|2023-09-13 02:15:00|12.14|11.94|12.09|11.89|12.14|11.94|12.09|11.89|24
1694571600000|2023-09-13 02:20:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|9
1694571900000|2023-09-13 02:25:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|8
1694572200000|2023-09-13 02:30:00|12.13|11.93|12.11|11.91|12.13|11.93|12.1|11.9|9
1694572500000|2023-09-13 02:35:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|13
1694572800000|2023-09-13 02:40:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|8
1694573100000|2023-09-13 02:45:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|20
1694573400000|2023-09-13 02:50:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|30
1694573700000|2023-09-13 02:55:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|21
1694574000000|2023-09-13 03:00:00|12.12|11.92|12.09|11.89|12.12|11.92|12.09|11.89|32
1694574300000|2023-09-13 03:05:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|6
1694574600000|2023-09-13 03:10:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|18
1694574900000|2023-09-13 03:15:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|7
1694575200000|2023-09-13 03:20:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|9
1694575500000|2023-09-13 03:25:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|5
1694576100000|2023-09-13 03:35:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|2
1694576400000|2023-09-13 03:40:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1694576700000|2023-09-13 03:45:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1694577000000|2023-09-13 03:50:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|4
1694577300000|2023-09-13 03:55:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|7
1694577600000|2023-09-13 04:00:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|8
1694577900000|2023-09-13 04:05:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|17
1694578200000|2023-09-13 04:10:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|16
1694578500000|2023-09-13 04:15:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|3
1694578800000|2023-09-13 04:20:00|12.12|11.92|12.15|11.95|12.15|11.95|12.12|11.92|6
1694579100000|2023-09-13 04:25:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|35
1694579400000|2023-09-13 04:30:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|5
1694579700000|2023-09-13 04:35:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|12
1694580000000|2023-09-13 04:40:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|67
1694580300000|2023-09-13 04:45:00|12.14|11.94|12.15|11.95|12.15|11.95|12.12|11.92|38
1694580600000|2023-09-13 04:50:00|12.14|11.94|12.13|11.93|12.15|11.95|12.13|11.93|90
1694580900000|2023-09-13 04:55:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|8
1694581200000|2023-09-13 05:00:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|2
1694581500000|2023-09-13 05:05:00|12.16|11.96|12.13|11.93|12.16|11.96|12.13|11.93|44
1694581800000|2023-09-13 05:10:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|6
1694582100000|2023-09-13 05:15:00|12.14|11.94|12.12|11.92|12.14|11.94|12.12|11.92|9
1694582400000|2023-09-13 05:20:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|30
1694582700000|2023-09-13 05:25:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|17
1694583000000|2023-09-13 05:30:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|3
1694583300000|2023-09-13 05:35:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|9
1694583600000|2023-09-13 05:40:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|3
1694583900000|2023-09-13 05:45:00|12.07|11.87|12.07|11.87|12.07|11.87|12.04|11.84|11
1694584500000|2023-09-13 05:55:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|5
1694584800000|2023-09-13 06:00:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1694585100000|2023-09-13 06:05:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1694585400000|2023-09-13 06:10:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1694585700000|2023-09-13 06:15:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|5
1694586000000|2023-09-13 06:20:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1694586300000|2023-09-13 06:25:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|11
1694586600000|2023-09-13 06:30:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|5
1694586900000|2023-09-13 06:35:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|2
1694587200000|2023-09-13 06:40:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|9
1694587500000|2023-09-13 06:45:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|6
1694587800000|2023-09-13 06:50:00|12.11|11.91|12.12|11.92|12.13|11.93|12.1|11.9|10
1694588100000|2023-09-13 06:55:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|18
1694588400000|2023-09-13 07:00:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|10
1694588700000|2023-09-13 07:05:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|8
1694589000000|2023-09-13 07:10:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|12
1694589300000|2023-09-13 07:15:00|12.13|11.93|12.1|11.9|12.13|11.93|12.1|11.9|4
1694589600000|2023-09-13 07:20:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|16
1694589900000|2023-09-13 07:25:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|32
1694590200000|2023-09-13 07:30:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|5
1694590500000|2023-09-13 07:35:00|12.08|11.88|12.27|12.07|12.32|12.12|12.06|11.86|103
1694590800000|2023-09-13 07:40:00|12.28|12.08|12.14|11.94|12.32|12.12|12.08|11.88|218
1694591100000|2023-09-13 07:45:00|12.13|11.93|12.11|11.91|12.14|11.94|12.07|11.87|125
1694591400000|2023-09-13 07:50:00|12.1|11.9|12.04|11.84|12.1|11.9|12.04|11.84|53
1694591700000|2023-09-13 07:55:00|12.05|11.85|12.05|11.85|12.07|11.87|12.04|11.84|41
1694592000000|2023-09-13 08:00:00|12.06|11.86|12.09|11.89|12.1|11.9|12.04|11.84|50
1694592300000|2023-09-13 08:05:00|12.08|11.88|12.09|11.89|12.11|11.91|12.08|11.88|32
1694592600000|2023-09-13 08:10:00|12.1|11.9|12.08|11.88|12.11|11.91|12.08|11.88|25
1694592900000|2023-09-13 08:15:00|12.07|11.87|12.09|11.89|12.09|11.89|12.06|11.86|13
1694593200000|2023-09-13 08:20:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|28
1694593500000|2023-09-13 08:25:00|12.12|11.92|12.09|11.89|12.12|11.92|12.08|11.88|20
1694593800000|2023-09-13 08:30:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|7
1694594100000|2023-09-13 08:35:00|12.07|11.87|12.08|11.88|12.09|11.89|12.06|11.86|126
1694594400000|2023-09-13 08:40:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|23
1694594700000|2023-09-13 08:45:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|9
1694595000000|2023-09-13 08:50:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|25
1694595300000|2023-09-13 08:55:00|12.08|11.88|12.1|11.9|12.1|11.9|12.07|11.87|29
1694595600000|2023-09-13 09:00:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|24
1694595900000|2023-09-13 09:05:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|29
1694596200000|2023-09-13 09:10:00|12.06|11.86|12.08|11.88|12.09|11.89|12.06|11.86|7
1694596500000|2023-09-13 09:15:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|43
1694596800000|2023-09-13 09:20:00|12.08|11.88|12.1|11.9|12.1|11.9|12.07|11.87|31
1694597100000|2023-09-13 09:25:00|12.11|11.91|12.11|11.91|12.13|11.93|12.11|11.91|19
1694597400000|2023-09-13 09:30:00|12.1|11.9|12.12|11.92|12.12|11.92|12.09|11.89|7
1694597700000|2023-09-13 09:35:00|12.11|11.91|12.13|11.93|12.14|11.94|12.11|11.91|37
1694598000000|2023-09-13 09:40:00|12.12|11.92|12.12|11.92|12.14|11.94|12.12|11.92|21
1694598300000|2023-09-13 09:45:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|4
1694598600000|2023-09-13 09:50:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|9
1694598900000|2023-09-13 09:55:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|97
1694599200000|2023-09-13 10:00:00|12.15|11.95|12.12|11.92|12.15|11.95|12.11|11.91|34
1694599500000|2023-09-13 10:05:00|12.11|11.91|12.13|11.93|12.14|11.94|12.11|11.91|11
1694599800000|2023-09-13 10:10:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|10
1694600100000|2023-09-13 10:15:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|12
1694600400000|2023-09-13 10:20:00|12.16|11.96|12.15|11.95|12.18|11.98|12.15|11.95|64
1694600700000|2023-09-13 10:25:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|72
1694601000000|2023-09-13 10:30:00|12.16|11.96|12.16|11.96|12.16|11.96|12.14|11.94|25
1694601300000|2023-09-13 10:35:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|10
1694601600000|2023-09-13 10:40:00|12.17|11.97|12.19|11.99|12.19|11.99|12.16|11.96|25
1694601900000|2023-09-13 10:45:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|68
1694602200000|2023-09-13 10:50:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|45
1694602500000|2023-09-13 10:55:00|12.21|12.01|12.24|12.04|12.24|12.04|12.21|12.01|24
1694602800000|2023-09-13 11:00:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|19
1694603100000|2023-09-13 11:05:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|26
1694603400000|2023-09-13 11:10:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|15
1694603700000|2023-09-13 11:15:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|37
1694604000000|2023-09-13 11:20:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|20
1694604300000|2023-09-13 11:25:00|12.26|12.06|12.3|12.1|12.3|12.1|12.25|12.05|73
1694604600000|2023-09-13 11:30:00|12.29|12.09|12.31|12.11|12.33|12.13|12.28|12.08|36
1694604900000|2023-09-13 11:35:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|19
1694605200000|2023-09-13 11:40:00|12.31|12.11|12.35|12.15|12.35|12.15|12.3|12.1|107
1694605500000|2023-09-13 11:45:00|12.34|12.14|12.31|12.11|12.35|12.15|12.3|12.1|63
1694605800000|2023-09-13 11:50:00|12.3|12.1|12.33|12.13|12.33|12.13|12.28|12.08|40
1694606100000|2023-09-13 11:55:00|12.34|12.14|12.3|12.1|12.36|12.16|12.3|12.1|73
1694606400000|2023-09-13 12:00:00|12.31|12.11|12.27|12.07|12.31|12.11|12.27|12.07|105
1694606700000|2023-09-13 12:05:00|12.26|12.06|12.28|12.08|12.29|12.09|12.25|12.05|55
1694607000000|2023-09-13 12:10:00|12.27|12.07|12.28|12.08|12.3|12.1|12.26|12.06|120
1694607300000|2023-09-13 12:15:00|12.27|12.07|12.29|12.09|12.3|12.1|12.27|12.07|19
1694607600000|2023-09-13 12:20:00|12.28|12.08|12.24|12.04|12.29|12.09|12.23|12.03|97
1694607900000|2023-09-13 12:25:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|38
1694608200000|2023-09-13 12:30:00|12.23|12.03|12.19|11.99|12.24|12.04|12.16|11.96|109
1694608500000|2023-09-13 12:35:00|12.18|11.98|12.19|11.99|12.26|12.06|12.17|11.97|108
1694608800000|2023-09-13 12:40:00|12.2|12|12.18|11.98|12.2|12|12.16|11.96|125
1694609100000|2023-09-13 12:45:00|12.19|11.99|12.22|12.02|12.23|12.03|12.17|11.97|126
1694609400000|2023-09-13 12:50:00|12.23|12.03|12.21|12.01|12.23|12.03|12.2|12|163
1694609700000|2023-09-13 12:55:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|36
1694610000000|2023-09-13 13:00:00|12.2|12|12.18|11.98|12.21|12.01|12.18|11.98|45
1694610300000|2023-09-13 13:05:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|87
1694610600000|2023-09-13 13:10:00|12.16|11.96|12.14|11.94|12.17|11.97|12.14|11.94|115
1694610900000|2023-09-13 13:15:00|12.15|11.95|12.12|11.92|12.15|11.95|12.12|11.92|82
1694611200000|2023-09-13 13:20:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|46
1694611500000|2023-09-13 13:25:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|32
1694611800000|2023-09-13 13:30:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|65
1694612100000|2023-09-13 13:35:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|32
1694612400000|2023-09-13 13:40:00|12.14|11.94|12.12|11.92|12.14|11.94|12.12|11.92|51
1694612700000|2023-09-13 13:45:00|12.13|11.93|12.15|11.95|12.16|11.96|12.12|11.92|101
1694613000000|2023-09-13 13:50:00|12.14|11.94|12.13|11.93|12.15|11.95|12.12|11.92|90
1694613300000|2023-09-13 13:55:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|81
1694613600000|2023-09-13 14:00:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|47
1694613900000|2023-09-13 14:05:00|12.1|11.9|12.11|11.91|12.13|11.93|12.1|11.9|46
1694614200000|2023-09-13 14:10:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|53
1694614500000|2023-09-13 14:15:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|27
1694614800000|2023-09-13 14:20:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|7
1694615100000|2023-09-13 14:25:00|12.17|11.97|12.16|11.96|12.2|12|12.16|11.96|30
1694615400000|2023-09-13 14:30:00|12.17|11.97|12.18|11.98|12.2|12|12.15|11.95|40
1694615700000|2023-09-13 14:35:00|12.19|11.99|12.21|12.01|12.23|12.03|12.18|11.98|97
1694616000000|2023-09-13 14:40:00|12.22|12.02|12.23|12.03|12.25|12.05|12.21|12.01|134
1694616300000|2023-09-13 14:45:00|12.22|12.02|12.22|12.02|12.24|12.04|12.21|12.01|65
1694616600000|2023-09-13 14:50:00|12.23|12.03|12.21|12.01|12.23|12.03|12.2|12|81
1694616900000|2023-09-13 14:55:00|12.2|12|12.2|12|12.21|12.01|12.18|11.98|71
1694617200000|2023-09-13 15:00:00|12.21|12.01|12.22|12.02|12.22|12.02|12.18|11.98|110
1694617500000|2023-09-13 15:05:00|12.21|12.01|12.23|12.03|12.24|12.04|12.21|12.01|47
1694617800000|2023-09-13 15:10:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|32
1694618100000|2023-09-13 15:15:00|12.26|12.06|12.24|12.04|12.26|12.06|12.22|12.02|59
1694618400000|2023-09-13 15:20:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|99
1694618700000|2023-09-13 15:25:00|12.22|12.02|12.23|12.03|12.25|12.05|12.22|12.02|62
1694619000000|2023-09-13 15:30:00|12.24|12.04|12.2|12|12.25|12.05|12.2|12|145
1694619300000|2023-09-13 15:35:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|135
1694619600000|2023-09-13 15:40:00|12.2|12|12.22|12.02|12.23|12.03|12.19|11.99|41
1694619900000|2023-09-13 15:45:00|12.21|12.01|12.2|12|12.24|12.04|12.2|12|60
1694620500000|2023-09-13 15:55:00|12.19|11.99|12.18|11.98|12.19|11.99|12.17|11.97|4
1694620800000|2023-09-13 16:00:00|12.19|11.99|12.16|11.96|12.19|11.99|12.16|11.96|18
1694621100000|2023-09-13 16:05:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|13
1694621400000|2023-09-13 16:10:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|20
1694621700000|2023-09-13 16:15:00|12.16|11.96|12.16|11.96|12.18|11.98|12.15|11.95|49
1694622000000|2023-09-13 16:20:00|12.17|11.97|12.13|11.93|12.17|11.97|12.12|11.92|74
1694622300000|2023-09-13 16:25:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|41
1694622600000|2023-09-13 16:30:00|12.15|11.95|12.13|11.93|12.15|11.95|12.12|11.92|59
1694622900000|2023-09-13 16:35:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|30
1694623200000|2023-09-13 16:40:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|5
1694623500000|2023-09-13 16:45:00|12.11|11.91|12.12|11.92|12.14|11.94|12.11|11.91|22
1694623800000|2023-09-13 16:50:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|48
1694624100000|2023-09-13 16:55:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|41
1694624400000|2023-09-13 17:00:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|70
1694624700000|2023-09-13 17:05:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|48
1694625000000|2023-09-13 17:10:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|44
1694625300000|2023-09-13 17:15:00|12.18|11.98|12.16|11.96|12.19|11.99|12.15|11.95|29
1694625600000|2023-09-13 17:20:00|12.17|11.97|12.15|11.95|12.17|11.97|12.13|11.93|35
1694625900000|2023-09-13 17:25:00|12.14|11.94|12.11|11.91|12.15|11.95|12.09|11.89|54
1694626200000|2023-09-13 17:30:00|12.1|11.9|12.11|11.91|12.13|11.93|12.09|11.89|102
1694626500000|2023-09-13 17:35:00|12.12|11.92|12.1|11.9|12.14|11.94|12.1|11.9|65
1694626800000|2023-09-13 17:40:00|12.11|11.91|12.09|11.89|12.11|11.91|12.08|11.88|69
1694627100000|2023-09-13 17:45:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|56
1694627400000|2023-09-13 17:50:00|12.1|11.9|12.13|11.93|12.13|11.93|12.09|11.89|48
1694627700000|2023-09-13 17:55:00|12.12|11.92|12.09|11.89|12.12|11.92|12.08|11.88|96
1694628000000|2023-09-13 18:00:00|12.1|11.9|12.13|11.93|12.14|11.94|12.09|11.89|114
1694628300000|2023-09-13 18:05:00|12.12|11.92|12.12|11.92|12.13|11.93|12.1|11.9|51
1694628600000|2023-09-13 18:10:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|14
1694628900000|2023-09-13 18:15:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|65
1694629200000|2023-09-13 18:20:00|12.14|11.94|12.12|11.92|12.14|11.94|12.11|11.91|39
1694629500000|2023-09-13 18:25:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|6
1694629800000|2023-09-13 18:30:00|12.11|11.91|12.11|11.91|12.12|11.92|12.09|11.89|65
1694630100000|2023-09-13 18:35:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|39
1694630400000|2023-09-13 18:40:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|12
1694630700000|2023-09-13 18:45:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|11
1694631000000|2023-09-13 18:50:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|14
1694631300000|2023-09-13 18:55:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|28
1694631600000|2023-09-13 19:00:00|12.1|11.9|12.08|11.88|12.1|11.9|12.07|11.87|43
1694631900000|2023-09-13 19:05:00|12.07|11.87|12.11|11.91|12.11|11.91|12.07|11.87|39
1694632200000|2023-09-13 19:10:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|84
1694632500000|2023-09-13 19:15:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|29
1694632800000|2023-09-13 19:20:00|12.11|11.91|12.13|11.93|12.13|11.93|12.1|11.9|31
1694633100000|2023-09-13 19:25:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|20
1694633400000|2023-09-13 19:30:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|22
1694633700000|2023-09-13 19:35:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|8
1694634000000|2023-09-13 19:40:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|33
1694634300000|2023-09-13 19:45:00|12.11|11.91|12.11|11.91|12.13|11.93|12.11|11.91|49
1694634600000|2023-09-13 19:50:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|29
1694634900000|2023-09-13 19:55:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|19
1694635200000|2023-09-13 20:00:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|57
1694635500000|2023-09-13 20:05:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|12
1694635800000|2023-09-13 20:10:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|23
1694636100000|2023-09-13 20:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|62
1694636400000|2023-09-13 20:20:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|16
1694636700000|2023-09-13 20:25:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|12
1694637000000|2023-09-13 20:30:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|20
1694637300000|2023-09-13 20:35:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1694637600000|2023-09-13 20:40:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|3
1694637900000|2023-09-13 20:45:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|11
1694638200000|2023-09-13 20:50:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|8
1694638500000|2023-09-13 20:55:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|11
1694638800000|2023-09-13 21:00:00|12.12|11.92|12.1|11.9|12.12|11.92|12.08|11.88|7
1694639100000|2023-09-13 21:05:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|3
1694639400000|2023-09-13 21:10:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1694640000000|2023-09-13 21:20:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|7
1694640300000|2023-09-13 21:25:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|11
1694640600000|2023-09-13 21:30:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1694641200000|2023-09-13 21:40:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|15
1694641500000|2023-09-13 21:45:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|3
1694641800000|2023-09-13 21:50:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1694642100000|2023-09-13 21:55:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|19
1694642400000|2023-09-13 22:00:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|25
1694642700000|2023-09-13 22:05:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1694643000000|2023-09-13 22:10:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|8
1694643300000|2023-09-13 22:15:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|2
1694643600000|2023-09-13 22:20:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|43
1694643900000|2023-09-13 22:25:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|10
1694644200000|2023-09-13 22:30:00|12.21|12.01|12.2|12|12.22|12.02|12.2|12|14
1694644500000|2023-09-13 22:35:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|11
1694644800000|2023-09-13 22:40:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|21
1694645100000|2023-09-13 22:45:00|12.21|12.01|12.19|11.99|12.22|12.02|12.19|11.99|13
1694645400000|2023-09-13 22:50:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|3
1694645700000|2023-09-13 22:55:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|4
1694646000000|2023-09-13 23:00:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|6
1694646300000|2023-09-13 23:05:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|17
1694646600000|2023-09-13 23:10:00|12.18|11.98|12.17|11.97|12.19|11.99|12.17|11.97|14
1694646900000|2023-09-13 23:15:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|4
1694647200000|2023-09-13 23:20:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|9
1694647500000|2023-09-13 23:25:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|3
1694647800000|2023-09-13 23:30:00|12.16|11.96|12.15|11.95|12.16|11.96|12.14|11.94|8
1694648100000|2023-09-13 23:35:00|12.16|11.96|12.17|11.97|12.18|11.98|12.16|11.96|16
1694648400000|2023-09-13 23:40:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|15
1694648700000|2023-09-13 23:45:00|12.19|11.99|12.18|11.98|12.19|11.99|12.17|11.97|14
1694649000000|2023-09-13 23:50:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|22
1694649300000|2023-09-13 23:55:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|5
1694649600000|2023-09-14 00:00:00|12.2|12|12.17|11.97|12.2|12|12.17|11.97|6
1694649900000|2023-09-14 00:05:00|12.16|11.96|12.18|11.98|12.19|11.99|12.16|11.96|29
1694650200000|2023-09-14 00:10:00|12.19|11.99|12.2|12|12.21|12.01|12.18|11.98|24
1694650500000|2023-09-14 00:15:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|14
1694650800000|2023-09-14 00:20:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|74
1694651100000|2023-09-14 00:25:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|38
1694651400000|2023-09-14 00:30:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|8
1694651700000|2023-09-14 00:35:00|12.21|12.01|12.24|12.04|12.24|12.04|12.2|12|24
1694652000000|2023-09-14 00:40:00|12.25|12.05|12.21|12.01|12.25|12.05|12.21|12.01|25
1694652300000|2023-09-14 00:45:00|12.22|12.02|12.24|12.04|12.25|12.05|12.21|12.01|41
1694652600000|2023-09-14 00:50:00|12.25|12.05|12.27|12.07|12.29|12.09|12.24|12.04|87
1694652900000|2023-09-14 00:55:00|12.26|12.06|12.28|12.08|12.28|12.08|12.25|12.05|75
1694653200000|2023-09-14 01:00:00|12.27|12.07|12.26|12.06|12.28|12.08|12.24|12.04|46
1694653500000|2023-09-14 01:05:00|12.25|12.05|12.21|12.01|12.26|12.06|12.21|12.01|71
1694653800000|2023-09-14 01:10:00|12.22|12.02|12.22|12.02|12.22|12.02|12.19|11.99|39
1694654100000|2023-09-14 01:15:00|12.21|12.01|12.16|11.96|12.22|12.02|12.16|11.96|106
1694654400000|2023-09-14 01:20:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|77
1694654700000|2023-09-14 01:25:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|36
1694655000000|2023-09-14 01:30:00|12.16|11.96|12.16|11.96|12.19|11.99|12.15|11.95|45
1694655300000|2023-09-14 01:35:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|55
1694655600000|2023-09-14 01:40:00|12.18|11.98|12.14|11.94|12.18|11.98|12.14|11.94|37
1694655900000|2023-09-14 01:45:00|12.13|11.93|12.1|11.9|12.14|11.94|12.1|11.9|30
1694656200000|2023-09-14 01:50:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|51
1694656500000|2023-09-14 01:55:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|35
1694656800000|2023-09-14 02:00:00|12.11|11.91|12.09|11.89|12.11|11.91|12.07|11.87|109
1694657100000|2023-09-14 02:05:00|12.1|11.9|12.13|11.93|12.13|11.93|12.09|11.89|23
1694657400000|2023-09-14 02:10:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|18
1694657700000|2023-09-14 02:15:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|49
1694658000000|2023-09-14 02:20:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|49
1694658300000|2023-09-14 02:25:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|30
1694658600000|2023-09-14 02:30:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|25
1694658900000|2023-09-14 02:35:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|41
1694659200000|2023-09-14 02:40:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|7
1694659500000|2023-09-14 02:45:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|4
1694659800000|2023-09-14 02:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|12
1694660100000|2023-09-14 02:55:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|55
1694660400000|2023-09-14 03:00:00|12.12|11.92|12.12|11.92|12.13|11.93|12.1|11.9|33
1694660700000|2023-09-14 03:05:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|20
1694661000000|2023-09-14 03:10:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|38
1694661300000|2023-09-14 03:15:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|78
1694661600000|2023-09-14 03:20:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|86
1694661900000|2023-09-14 03:25:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|24
1694662500000|2023-09-14 03:35:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|23
1694662800000|2023-09-14 03:40:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|6
1694663100000|2023-09-14 03:45:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|11
1694663400000|2023-09-14 03:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|18
1694663700000|2023-09-14 03:55:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|15
1694664000000|2023-09-14 04:00:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|13
1694664300000|2023-09-14 04:05:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|5
1694664600000|2023-09-14 04:10:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|27
1694664900000|2023-09-14 04:15:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|6
1694665200000|2023-09-14 04:20:00|12.09|11.89|12.07|11.87|12.1|11.9|12.07|11.87|17
1694665500000|2023-09-14 04:25:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|31
1694665800000|2023-09-14 04:30:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|5
1694666100000|2023-09-14 04:35:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1694666400000|2023-09-14 04:40:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|3
1694666700000|2023-09-14 04:45:00|12.04|11.84|12.03|11.83|12.05|11.85|12.02|11.82|18
1694667000000|2023-09-14 04:50:00|12.02|11.82|12|11.8|12.03|11.83|11.99|11.79|67
1694667300000|2023-09-14 04:55:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|23
1694667600000|2023-09-14 05:00:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|47
1694667900000|2023-09-14 05:05:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|47
1694668200000|2023-09-14 05:10:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|38
1694668500000|2023-09-14 05:15:00|12.04|11.84|12|11.8|12.04|11.84|12|11.8|73
1694668800000|2023-09-14 05:20:00|11.99|11.79|11.98|11.78|12|11.8|11.97|11.77|30
1694669100000|2023-09-14 05:25:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|49
1694669400000|2023-09-14 05:30:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|63
1694669700000|2023-09-14 05:35:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|8
1694670000000|2023-09-14 05:40:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|29
1694670300000|2023-09-14 05:45:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|36
1694670600000|2023-09-14 05:50:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|75
1694670900000|2023-09-14 05:55:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|75
1694671200000|2023-09-14 06:00:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|6
1694671500000|2023-09-14 06:05:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|4
1694671800000|2023-09-14 06:10:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|3
1694672100000|2023-09-14 06:15:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|7
1694672400000|2023-09-14 06:20:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|15
1694672700000|2023-09-14 06:25:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1694673000000|2023-09-14 06:30:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|13
1694673300000|2023-09-14 06:35:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|2
1694673600000|2023-09-14 06:40:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|6
1694673900000|2023-09-14 06:45:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1694674200000|2023-09-14 06:50:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|6
1694674500000|2023-09-14 06:55:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|3
1694674800000|2023-09-14 07:00:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|3
1694675100000|2023-09-14 07:05:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|6
1694675400000|2023-09-14 07:10:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|5
1694676000000|2023-09-14 07:20:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1694676300000|2023-09-14 07:25:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1694676600000|2023-09-14 07:30:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|14
1694676900000|2023-09-14 07:35:00|11.97|11.77|11.98|11.78|11.99|11.79|11.96|11.76|18
1694677200000|2023-09-14 07:40:00|11.99|11.79|12.01|11.81|12.02|11.82|11.98|11.78|23
1694677500000|2023-09-14 07:45:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|45
1694677800000|2023-09-14 07:50:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|5
1694678100000|2023-09-14 07:55:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|8
1694678400000|2023-09-14 08:00:00|12|11.8|12|11.8|12|11.8|11.98|11.78|21
1694678700000|2023-09-14 08:05:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|10
1694679000000|2023-09-14 08:10:00|12.01|11.81|11.99|11.79|12.01|11.81|11.98|11.78|17
1694679300000|2023-09-14 08:15:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|25
1694679600000|2023-09-14 08:20:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|27
1694679900000|2023-09-14 08:25:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|4
1694680200000|2023-09-14 08:30:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|11
1694680500000|2023-09-14 08:35:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|26
1694680800000|2023-09-14 08:40:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|19
1694681100000|2023-09-14 08:45:00|12.02|11.82|11.99|11.79|12.02|11.82|11.99|11.79|34
1694681400000|2023-09-14 08:50:00|11.98|11.78|11.95|11.75|11.99|11.79|11.95|11.75|52
1694681700000|2023-09-14 08:55:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|8
1694682000000|2023-09-14 09:00:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|10
1694682300000|2023-09-14 09:05:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|3
1694682600000|2023-09-14 09:10:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|10
1694682900000|2023-09-14 09:15:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|7
1694683200000|2023-09-14 09:20:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|3
1694683500000|2023-09-14 09:25:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|31
1694683800000|2023-09-14 09:30:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|39
1694684100000|2023-09-14 09:35:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|5
1694684400000|2023-09-14 09:40:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|24
1694684700000|2023-09-14 09:45:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|11
1694685000000|2023-09-14 09:50:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|2
1694685300000|2023-09-14 09:55:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|10
1694685600000|2023-09-14 10:00:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|7
1694685900000|2023-09-14 10:05:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|12
1694686200000|2023-09-14 10:10:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|7
1694686500000|2023-09-14 10:15:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|5
1694686800000|2023-09-14 10:20:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|5
1694687100000|2023-09-14 10:25:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|11
1694687400000|2023-09-14 10:30:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|42
1694687700000|2023-09-14 10:35:00|11.96|11.76|11.93|11.73|11.96|11.76|11.93|11.73|30
1694688000000|2023-09-14 10:40:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|35
1694688300000|2023-09-14 10:45:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|35
1694688600000|2023-09-14 10:50:00|11.94|11.74|11.95|11.75|11.96|11.76|11.94|11.74|23
1694688900000|2023-09-14 10:55:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|25
1694689200000|2023-09-14 11:00:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|34
1694689500000|2023-09-14 11:05:00|11.93|11.73|11.92|11.72|11.94|11.74|11.92|11.72|50
1694689800000|2023-09-14 11:10:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|93
1694690100000|2023-09-14 11:15:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|25
1694690400000|2023-09-14 11:20:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1694690700000|2023-09-14 11:25:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|13
1694691000000|2023-09-14 11:30:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|15
1694691300000|2023-09-14 11:35:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|27
1694691600000|2023-09-14 11:40:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1694691900000|2023-09-14 11:45:00|11.96|11.76|11.98|11.78|11.99|11.79|11.95|11.75|21
1694692200000|2023-09-14 11:50:00|11.99|11.79|11.98|11.78|11.99|11.79|11.96|11.76|40
1694692500000|2023-09-14 11:55:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|33
1694692800000|2023-09-14 12:00:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|33
1694693100000|2023-09-14 12:05:00|11.99|11.79|12.01|11.81|12.01|11.81|11.98|11.78|53
1694693400000|2023-09-14 12:10:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|3
1694693700000|2023-09-14 12:15:00|12.01|11.81|11.97|11.77|12.02|11.82|11.96|11.76|57
1694694000000|2023-09-14 12:20:00|11.98|11.78|11.99|11.79|12|11.8|11.97|11.77|40
1694694300000|2023-09-14 12:25:00|11.98|11.78|11.94|11.74|11.99|11.79|11.93|11.73|41
1694694600000|2023-09-14 12:30:00|11.93|11.73|11.95|11.75|11.96|11.76|11.93|11.73|40
1694694900000|2023-09-14 12:35:00|11.96|11.76|11.96|11.76|11.96|11.76|11.94|11.74|25
1694695200000|2023-09-14 12:40:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|4
1694695500000|2023-09-14 12:45:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|9
1694695800000|2023-09-14 12:50:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|33
1694696100000|2023-09-14 12:55:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|28
1694696400000|2023-09-14 13:00:00|11.97|11.77|11.97|11.77|11.97|11.77|11.95|11.75|15
1694696700000|2023-09-14 13:05:00|11.98|11.78|12.01|11.81|12.01|11.81|11.98|11.78|16
1694697000000|2023-09-14 13:10:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|10
1694697300000|2023-09-14 13:15:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|18
1694697600000|2023-09-14 13:20:00|12.02|11.82|12.04|11.84|12.08|11.88|12.02|11.82|111
1694697900000|2023-09-14 13:25:00|12.05|11.85|12.06|11.86|12.09|11.89|12.03|11.83|72
1694698200000|2023-09-14 13:30:00|12.07|11.87|12.06|11.86|12.1|11.9|12.06|11.86|52
1694698500000|2023-09-14 13:35:00|12.05|11.85|12.03|11.83|12.06|11.86|12.01|11.81|61
1694698800000|2023-09-14 13:40:00|12.04|11.84|12.05|11.85|12.07|11.87|12.03|11.83|42
1694699100000|2023-09-14 13:45:00|12.04|11.84|12.03|11.83|12.06|11.86|12.03|11.83|34
1694699400000|2023-09-14 13:50:00|12.04|11.84|12|11.8|12.04|11.84|12|11.8|49
1694699700000|2023-09-14 13:55:00|11.99|11.79|12.04|11.84|12.04|11.84|11.99|11.79|54
1694700000000|2023-09-14 14:00:00|12.05|11.85|12.03|11.83|12.06|11.86|12.01|11.81|49
1694700300000|2023-09-14 14:05:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|19
1694700600000|2023-09-14 14:10:00|12.01|11.81|12.04|11.84|12.05|11.85|11.99|11.79|16
1694700900000|2023-09-14 14:15:00|12.05|11.85|12.03|11.83|12.06|11.86|12.03|11.83|29
1694701200000|2023-09-14 14:20:00|12.04|11.84|12.06|11.86|12.07|11.87|12.03|11.83|23
1694701500000|2023-09-14 14:25:00|12.07|11.87|12.08|11.88|12.09|11.89|12.06|11.86|42
1694701800000|2023-09-14 14:30:00|12.09|11.89|12.07|11.87|12.09|11.89|12.06|11.86|17
1694702100000|2023-09-14 14:35:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|57
1694702400000|2023-09-14 14:40:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|10
1694702700000|2023-09-14 14:45:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|9
1694703000000|2023-09-14 14:50:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|41
1694703300000|2023-09-14 14:55:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|15
1694703600000|2023-09-14 15:00:00|12.12|11.92|12.1|11.9|12.15|11.95|12.1|11.9|43
1694703900000|2023-09-14 15:05:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|12
1694704200000|2023-09-14 15:10:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|7
1694704500000|2023-09-14 15:15:00|12.1|11.9|12.08|11.88|12.1|11.9|12.07|11.87|33
1694704800000|2023-09-14 15:20:00|12.07|11.87|12.05|11.85|12.08|11.88|12.04|11.84|31
1694705100000|2023-09-14 15:25:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|21
1694705400000|2023-09-14 15:30:00|12.01|11.81|12.04|11.84|12.06|11.86|12.01|11.81|30
1694705700000|2023-09-14 15:35:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|18
1694706000000|2023-09-14 15:40:00|12.03|11.83|12.05|11.85|12.06|11.86|12.03|11.83|27
1694706300000|2023-09-14 15:45:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|15
1694706600000|2023-09-14 15:50:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|18
1694706900000|2023-09-14 15:55:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|12
1694707200000|2023-09-14 16:00:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|15
1694707500000|2023-09-14 16:05:00|12.06|11.86|12.03|11.83|12.06|11.86|12.03|11.83|6
1694707800000|2023-09-14 16:10:00|12.04|11.84|12.04|11.84|12.04|11.84|12.02|11.82|23
1694708100000|2023-09-14 16:15:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|11
1694708400000|2023-09-14 16:20:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|8
1694708700000|2023-09-14 16:25:00|12|11.8|12.01|11.81|12.03|11.83|12|11.8|14
1694709000000|2023-09-14 16:30:00|12.02|11.82|12.02|11.82|12.04|11.84|12.01|11.81|35
1694709300000|2023-09-14 16:35:00|12.01|11.81|11.97|11.77|12.01|11.81|11.96|11.76|33
1694709600000|2023-09-14 16:40:00|11.98|11.78|12.01|11.81|12.02|11.82|11.97|11.77|70
1694709900000|2023-09-14 16:45:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|67
1694710200000|2023-09-14 16:50:00|12.01|11.81|12.02|11.82|12.02|11.82|11.99|11.79|26
1694710500000|2023-09-14 16:55:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|8
1694710800000|2023-09-14 17:00:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|13
1694711100000|2023-09-14 17:05:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|10
1694711400000|2023-09-14 17:10:00|12.02|11.82|12|11.8|12.03|11.83|12|11.8|43
1694711700000|2023-09-14 17:15:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|12
1694712000000|2023-09-14 17:20:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|4
1694712300000|2023-09-14 17:25:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|22
1694712600000|2023-09-14 17:30:00|11.99|11.79|12.01|11.81|12.02|11.82|11.99|11.79|23
1694712900000|2023-09-14 17:35:00|12.02|11.82|12.03|11.83|12.04|11.84|12.01|11.81|52
1694713200000|2023-09-14 17:40:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|14
1694713500000|2023-09-14 17:45:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|14
1694713800000|2023-09-14 17:50:00|12.04|11.84|12.04|11.84|12.04|11.84|12.02|11.82|33
1694714100000|2023-09-14 17:55:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|9
1694714400000|2023-09-14 18:00:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|17
1694714700000|2023-09-14 18:05:00|12.07|11.87|12.07|11.87|12.08|11.88|12.05|11.85|19
1694715000000|2023-09-14 18:10:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|24
1694715300000|2023-09-14 18:15:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|14
1694715600000|2023-09-14 18:20:00|12.08|11.88|12.1|11.9|12.11|11.91|12.08|11.88|11
1694715900000|2023-09-14 18:25:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|13
1694716200000|2023-09-14 18:30:00|12.1|11.9|12.12|11.92|12.13|11.93|12.1|11.9|7
1694716500000|2023-09-14 18:35:00|12.13|11.93|12.11|11.91|12.16|11.96|12.1|11.9|27
1694716800000|2023-09-14 18:40:00|12.12|11.92|12.08|11.88|12.12|11.92|12.08|11.88|21
1694717100000|2023-09-14 18:45:00|12.09|11.89|12.06|11.86|12.09|11.89|12.06|11.86|36
1694717400000|2023-09-14 18:50:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|20
1694717700000|2023-09-14 18:55:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|12
1694718000000|2023-09-14 19:00:00|12.01|11.81|12.04|11.84|12.04|11.84|12.01|11.81|16
1694718300000|2023-09-14 19:05:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|27
1694718600000|2023-09-14 19:10:00|12.04|11.84|12.02|11.82|12.05|11.85|12.02|11.82|19
1694718900000|2023-09-14 19:15:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1694719200000|2023-09-14 19:20:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|31
1694719500000|2023-09-14 19:25:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|11
1694719800000|2023-09-14 19:30:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|8
1694720100000|2023-09-14 19:35:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|29
1694720400000|2023-09-14 19:40:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|13
1694720700000|2023-09-14 19:45:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|64
1694721000000|2023-09-14 19:50:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|4
1694721300000|2023-09-14 19:55:00|12.06|11.86|12.08|11.88|12.09|11.89|12.05|11.85|33
1694721600000|2023-09-14 20:00:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|22
1694721900000|2023-09-14 20:05:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|8
1694722200000|2023-09-14 20:10:00|12.09|11.89|12.05|11.85|12.09|11.89|12.05|11.85|17
1694722500000|2023-09-14 20:15:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|18
1694722800000|2023-09-14 20:20:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|20
1694723100000|2023-09-14 20:25:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|77
1694723400000|2023-09-14 20:30:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|9
1694723700000|2023-09-14 20:35:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|42
1694724000000|2023-09-14 20:40:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|20
1694724300000|2023-09-14 20:45:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|20
1694724600000|2023-09-14 20:50:00|12|11.8|12|11.8|12.01|11.81|12|11.8|13
1694724900000|2023-09-14 20:55:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|20
1694725200000|2023-09-14 21:00:00|11.99|11.79|12.02|11.82|12.02|11.82|11.99|11.79|8
1694725500000|2023-09-14 21:05:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|4
1694725800000|2023-09-14 21:10:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|6
1694726100000|2023-09-14 21:15:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|3
1694726400000|2023-09-14 21:20:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|2
1694726700000|2023-09-14 21:25:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|5
1694727000000|2023-09-14 21:30:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1694727300000|2023-09-14 21:35:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|2
1694727600000|2023-09-14 21:40:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1694727900000|2023-09-14 21:45:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|4
1694728200000|2023-09-14 21:50:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|6
1694728800000|2023-09-14 22:00:00|12.11|11.91|12.14|11.94|12.14|11.94|12.1|11.9|40
1694729100000|2023-09-14 22:05:00|12.15|11.95|12.14|11.94|12.16|11.96|12.14|11.94|58
1694729400000|2023-09-14 22:10:00|12.15|11.95|12.15|11.95|12.16|11.96|12.13|11.93|19
1694729700000|2023-09-14 22:15:00|12.14|11.94|12.16|11.96|12.17|11.97|12.14|11.94|13
1694730000000|2023-09-14 22:20:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|7
1694730300000|2023-09-14 22:25:00|12.16|11.96|12.15|11.95|12.17|11.97|12.15|11.95|18
1694730600000|2023-09-14 22:30:00|12.14|11.94|12.13|11.93|12.15|11.95|12.12|11.92|26
1694730900000|2023-09-14 22:35:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|4
1694731200000|2023-09-14 22:40:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|6
1694731500000|2023-09-14 22:45:00|12.16|11.96|12.13|11.93|12.16|11.96|12.13|11.93|36
1694731800000|2023-09-14 22:50:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|11
1694732100000|2023-09-14 22:55:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|32
1694732400000|2023-09-14 23:00:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|15
1694732700000|2023-09-14 23:05:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|4
1694733000000|2023-09-14 23:10:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|6
1694733300000|2023-09-14 23:15:00|12.12|11.92|12.15|11.95|12.16|11.96|12.12|11.92|25
1694733600000|2023-09-14 23:20:00|12.14|11.94|12.12|11.92|12.14|11.94|12.12|11.92|3
1694733900000|2023-09-14 23:25:00|12.11|11.91|12.11|11.91|12.11|11.91|12.11|11.91|1
1694734200000|2023-09-14 23:30:00|12.1|11.9|12.13|11.93|12.14|11.94|12.1|11.9|20
1694734500000|2023-09-14 23:35:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|7
1694734800000|2023-09-14 23:40:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1694735100000|2023-09-14 23:45:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|9
1694735400000|2023-09-14 23:50:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|6
1694735700000|2023-09-14 23:55:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|21
1694736000000|2023-09-15 00:00:00|12.15|11.95|12.14|11.94|12.16|11.96|12.14|11.94|40
1694736300000|2023-09-15 00:05:00|12.13|11.93|12.13|11.93|12.15|11.95|12.12|11.92|33
1694736600000|2023-09-15 00:10:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|16
1694736900000|2023-09-15 00:15:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|16
1694737200000|2023-09-15 00:20:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|40
1694737500000|2023-09-15 00:25:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|11
1694737800000|2023-09-15 00:30:00|12.15|11.95|12.19|11.99|12.2|12|12.14|11.94|19
1694738100000|2023-09-15 00:35:00|12.2|12|12.19|11.99|12.2|12|12.18|11.98|32
1694738400000|2023-09-15 00:40:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|35
1694738700000|2023-09-15 00:45:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|27
1694739000000|2023-09-15 00:50:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|13
1694739300000|2023-09-15 00:55:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|12
1694739600000|2023-09-15 01:00:00|12.19|11.99|12.19|11.99|12.21|12.01|12.19|11.99|45
1694739900000|2023-09-15 01:05:00|12.18|11.98|12.18|11.98|12.19|11.99|12.14|11.94|43
1694740200000|2023-09-15 01:10:00|12.17|11.97|12.2|12|12.2|12|12.17|11.97|16
1694740500000|2023-09-15 01:15:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|9
1694740800000|2023-09-15 01:20:00|12.18|11.98|12.2|12|12.21|12.01|12.18|11.98|39
1694741100000|2023-09-15 01:25:00|12.21|12.01|12.22|12.02|12.24|12.04|12.2|12|22
1694741400000|2023-09-15 01:30:00|12.23|12.03|12.21|12.01|12.24|12.04|12.21|12.01|51
1694741700000|2023-09-15 01:35:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|13
1694742000000|2023-09-15 01:40:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|16
1694742300000|2023-09-15 01:45:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|18
1694742600000|2023-09-15 01:50:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|8
1694742900000|2023-09-15 01:55:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|7
1694743200000|2023-09-15 02:00:00|12.22|12.02|12.26|12.06|12.31|12.11|12.21|12.01|67
1694743500000|2023-09-15 02:05:00|12.25|12.05|12.24|12.04|12.26|12.06|12.23|12.03|36
1694743800000|2023-09-15 02:10:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|43
1694744100000|2023-09-15 02:15:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|27
1694744400000|2023-09-15 02:20:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|7
1694744700000|2023-09-15 02:25:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|14
1694745000000|2023-09-15 02:30:00|12.24|12.04|12.23|12.03|12.26|12.06|12.23|12.03|38
1694745300000|2023-09-15 02:35:00|12.24|12.04|12.24|12.04|12.24|12.04|12.22|12.02|21
1694745600000|2023-09-15 02:40:00|12.23|12.03|12.23|12.03|12.23|12.03|12.21|12.01|45
1694745900000|2023-09-15 02:45:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|48
1694746200000|2023-09-15 02:50:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|20
1694746500000|2023-09-15 02:55:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|31
1694746800000|2023-09-15 03:00:00|12.19|11.99|12.15|11.95|12.19|11.99|12.14|11.94|31
1694747100000|2023-09-15 03:05:00|12.14|11.94|12.16|11.96|12.17|11.97|12.14|11.94|47
1694747400000|2023-09-15 03:10:00|12.17|11.97|12.15|11.95|12.17|11.97|12.14|11.94|27
1694747700000|2023-09-15 03:15:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|2
1694748000000|2023-09-15 03:20:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|8
1694748300000|2023-09-15 03:25:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|16
1694748600000|2023-09-15 03:30:00|12.12|11.92|12.12|11.92|12.14|11.94|12.12|11.92|19
1694748900000|2023-09-15 03:35:00|12.13|11.93|12.09|11.89|12.13|11.93|12.09|11.89|29
1694749200000|2023-09-15 03:40:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|29
1694749500000|2023-09-15 03:45:00|12.11|11.91|12.09|11.89|12.11|11.91|12.08|11.88|23
1694749800000|2023-09-15 03:50:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|17
1694750100000|2023-09-15 03:55:00|12.11|11.91|12.11|11.91|12.11|11.91|12.09|11.89|13
1694750400000|2023-09-15 04:00:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|13
1694750700000|2023-09-15 04:05:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|5
1694751000000|2023-09-15 04:10:00|12.1|11.9|12.12|11.92|12.13|11.93|12.09|11.89|39
1694751300000|2023-09-15 04:15:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|48
1694751600000|2023-09-15 04:20:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|36
1694751900000|2023-09-15 04:25:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|6
1694752200000|2023-09-15 04:30:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|13
1694752500000|2023-09-15 04:35:00|12.1|11.9|12.13|11.93|12.13|11.93|12.1|11.9|8
1694752800000|2023-09-15 04:40:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|5
1694753100000|2023-09-15 04:45:00|12.17|11.97|12.24|12.04|12.26|12.06|12.16|11.96|64
1694753400000|2023-09-15 04:50:00|12.23|12.03|12.25|12.05|12.26|12.06|12.23|12.03|53
1694753700000|2023-09-15 04:55:00|12.26|12.06|12.21|12.01|12.26|12.06|12.21|12.01|64
1694754000000|2023-09-15 05:00:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|17
1694754300000|2023-09-15 05:05:00|12.19|11.99|12.22|12.02|12.23|12.03|12.19|11.99|6
1694754600000|2023-09-15 05:10:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|28
1694754900000|2023-09-15 05:15:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|3
1694755200000|2023-09-15 05:20:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|41
1694755500000|2023-09-15 05:25:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|35
1694755800000|2023-09-15 05:30:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|34
1694756100000|2023-09-15 05:35:00|12.2|12|12.17|11.97|12.2|12|12.16|11.96|46
1694756400000|2023-09-15 05:40:00|12.16|11.96|12.17|11.97|12.18|11.98|12.16|11.96|16
1694756700000|2023-09-15 05:45:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|41
1694757000000|2023-09-15 05:50:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|15
1694757300000|2023-09-15 05:55:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|59
1694757600000|2023-09-15 06:00:00|12.15|11.95|12.14|11.94|12.16|11.96|12.13|11.93|56
1694757900000|2023-09-15 06:05:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|17
1694758200000|2023-09-15 06:10:00|12.14|11.94|12.11|11.91|12.14|11.94|12.1|11.9|14
1694758500000|2023-09-15 06:15:00|12.1|11.9|12.13|11.93|12.14|11.94|12.1|11.9|34
1694758800000|2023-09-15 06:20:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|6
1694759100000|2023-09-15 06:25:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|4
1694759400000|2023-09-15 06:30:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|14
1694759700000|2023-09-15 06:35:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|21
1694760000000|2023-09-15 06:40:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|40
1694760300000|2023-09-15 06:45:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|26
1694760600000|2023-09-15 06:50:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|14
1694760900000|2023-09-15 06:55:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|22
1694761200000|2023-09-15 07:00:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|20
1694761500000|2023-09-15 07:05:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|26
1694761800000|2023-09-15 07:10:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|22
1694762100000|2023-09-15 07:15:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|27
1694762400000|2023-09-15 07:20:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|25
1694762700000|2023-09-15 07:25:00|12.11|11.91|12.11|11.91|12.11|11.91|12.11|11.91|1
1694763000000|2023-09-15 07:30:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|2
1694763300000|2023-09-15 07:35:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|2
1694763600000|2023-09-15 07:40:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|8
1694763900000|2023-09-15 07:45:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|12
1694764500000|2023-09-15 07:55:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1694764800000|2023-09-15 08:00:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|4
1694765100000|2023-09-15 08:05:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|9
1694765400000|2023-09-15 08:10:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|4
1694765700000|2023-09-15 08:15:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|7
1694766000000|2023-09-15 08:20:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|15
1694766300000|2023-09-15 08:25:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|24
1694766600000|2023-09-15 08:30:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|26
1694766900000|2023-09-15 08:35:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|3
1694767200000|2023-09-15 08:40:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|5
1694767500000|2023-09-15 08:45:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|16
1694767800000|2023-09-15 08:50:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|6
1694768100000|2023-09-15 08:55:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|9
1694768400000|2023-09-15 09:00:00|12.17|11.97|12.15|11.95|12.18|11.98|12.14|11.94|41
1694768700000|2023-09-15 09:05:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|73
1694769000000|2023-09-15 09:10:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|25
1694769300000|2023-09-15 09:15:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|56
1694769600000|2023-09-15 09:20:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|43
1694769900000|2023-09-15 09:25:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|83
1694770200000|2023-09-15 09:30:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|19
1694770500000|2023-09-15 09:35:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|34
1694770800000|2023-09-15 09:40:00|12.13|11.93|12.18|11.98|12.18|11.98|12.13|11.93|48
1694771100000|2023-09-15 09:45:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|15
1694771400000|2023-09-15 09:50:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|26
1694771700000|2023-09-15 09:55:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|46
1694772000000|2023-09-15 10:00:00|12.16|11.96|12.14|11.94|12.17|11.97|12.14|11.94|15
1694772300000|2023-09-15 10:05:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|15
1694772600000|2023-09-15 10:10:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|31
1694772900000|2023-09-15 10:15:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|62
1694773200000|2023-09-15 10:20:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|20
1694773500000|2023-09-15 10:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|10
1694773800000|2023-09-15 10:30:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|22
1694774100000|2023-09-15 10:35:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|27
1694774400000|2023-09-15 10:40:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|20
1694774700000|2023-09-15 10:45:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|20
1694775000000|2023-09-15 10:50:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|16
1694775300000|2023-09-15 10:55:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|4
1694775600000|2023-09-15 11:00:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|30
1694775900000|2023-09-15 11:05:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|28
1694776200000|2023-09-15 11:10:00|12.1|11.9|12.08|11.88|12.11|11.91|12.08|11.88|67
1694776500000|2023-09-15 11:15:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|18
1694776800000|2023-09-15 11:20:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|2
1694777400000|2023-09-15 11:30:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1694777700000|2023-09-15 11:35:00|12.08|11.88|12.06|11.86|12.08|11.88|12.05|11.85|31
1694778000000|2023-09-15 11:40:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|27
1694778300000|2023-09-15 11:45:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|14
1694778600000|2023-09-15 11:50:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|54
1694778900000|2023-09-15 11:55:00|12.04|11.84|12.03|11.83|12.05|11.85|12.02|11.82|94
1694779200000|2023-09-15 12:00:00|12.04|11.84|12.07|11.87|12.08|11.88|12.03|11.83|84
1694779500000|2023-09-15 12:05:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|4
1694779800000|2023-09-15 12:10:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|4
1694780100000|2023-09-15 12:15:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|43
1694780400000|2023-09-15 12:20:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|24
1694780700000|2023-09-15 12:25:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|50
1694781000000|2023-09-15 12:30:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|50
1694781300000|2023-09-15 12:35:00|12.05|11.85|12.02|11.82|12.05|11.85|12.02|11.82|94
1694781600000|2023-09-15 12:40:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|26
1694781900000|2023-09-15 12:45:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|23
1694782200000|2023-09-15 12:50:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|12
1694782800000|2023-09-15 13:00:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|16
1694783100000|2023-09-15 13:05:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|45
1694783400000|2023-09-15 13:10:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|12
1694783700000|2023-09-15 13:15:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|21
1694784000000|2023-09-15 13:20:00|12|11.8|12|11.8|12|11.8|11.99|11.79|17
1694784300000|2023-09-15 13:25:00|12.01|11.81|12.01|11.81|12.01|11.81|12.01|11.81|1
1694784600000|2023-09-15 13:30:00|12|11.8|12|11.8|12.01|11.81|12|11.8|27
1694784900000|2023-09-15 13:35:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|38
1694785200000|2023-09-15 13:40:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|21
1694785500000|2023-09-15 13:45:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|48
1694785800000|2023-09-15 13:50:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|29
1694786100000|2023-09-15 13:55:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|48
1694786400000|2023-09-15 14:00:00|12.01|11.81|11.98|11.78|12.01|11.81|11.98|11.78|26
1694786700000|2023-09-15 14:05:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|40
1694787000000|2023-09-15 14:10:00|11.97|11.77|11.95|11.75|11.98|11.78|11.95|11.75|97
1694787300000|2023-09-15 14:15:00|11.96|11.76|11.98|11.78|11.98|11.78|11.94|11.74|85
1694787600000|2023-09-15 14:20:00|11.97|11.77|12|11.8|12.01|11.81|11.97|11.77|82
1694787900000|2023-09-15 14:25:00|11.99|11.79|11.98|11.78|12|11.8|11.97|11.77|40
1694788200000|2023-09-15 14:30:00|11.97|11.77|11.94|11.74|11.98|11.78|11.93|11.73|24
1694788500000|2023-09-15 14:35:00|11.95|11.75|11.93|11.73|11.95|11.75|11.92|11.72|67
1694788800000|2023-09-15 14:40:00|11.94|11.74|11.92|11.72|11.94|11.74|11.92|11.72|49
1694789100000|2023-09-15 14:45:00|11.93|11.73|11.92|11.72|11.94|11.74|11.87|11.67|66
1694789400000|2023-09-15 14:50:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|34
1694789700000|2023-09-15 14:55:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|19
1694790000000|2023-09-15 15:00:00|11.92|11.72|11.93|11.73|11.94|11.74|11.92|11.72|22
1694790300000|2023-09-15 15:05:00|11.94|11.74|11.94|11.74|11.96|11.76|11.94|11.74|11
1694790600000|2023-09-15 15:10:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|18
1694790900000|2023-09-15 15:15:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|16
1694791200000|2023-09-15 15:20:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|13
1694791500000|2023-09-15 15:25:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|54
1694791800000|2023-09-15 15:30:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|38
1694792100000|2023-09-15 15:35:00|11.94|11.74|11.94|11.74|11.95|11.75|11.92|11.72|31
1694792400000|2023-09-15 15:40:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|15
1694792700000|2023-09-15 15:45:00|11.94|11.74|11.92|11.72|11.94|11.74|11.92|11.72|23
1694793000000|2023-09-15 15:50:00|11.93|11.73|11.93|11.73|11.93|11.73|11.91|11.71|9
1694793300000|2023-09-15 15:55:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|42
1694793600000|2023-09-15 16:00:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|22
1694793900000|2023-09-15 16:05:00|11.9|11.7|11.9|11.7|11.92|11.72|11.9|11.7|29
1694794200000|2023-09-15 16:10:00|11.91|11.71|11.9|11.7|11.91|11.71|11.89|11.69|36
1694794500000|2023-09-15 16:15:00|11.89|11.69|11.89|11.69|11.9|11.7|11.87|11.67|13
1694794800000|2023-09-15 16:20:00|11.88|11.68|11.92|11.72|11.92|11.72|11.88|11.68|13
1694795100000|2023-09-15 16:25:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|7
1694795400000|2023-09-15 16:30:00|11.94|11.74|11.97|11.77|11.97|11.77|11.93|11.73|24
1694795700000|2023-09-15 16:35:00|11.96|11.76|11.94|11.74|11.96|11.76|11.93|11.73|7
1694796000000|2023-09-15 16:40:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|21
1694796300000|2023-09-15 16:45:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|44
1694796600000|2023-09-15 16:50:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|30
1694796900000|2023-09-15 16:55:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|35
1694797200000|2023-09-15 17:00:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|17
1694797500000|2023-09-15 17:05:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|4
1694797800000|2023-09-15 17:10:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|2
1694798100000|2023-09-15 17:15:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|5
1694798400000|2023-09-15 17:20:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|4
1694798700000|2023-09-15 17:25:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|15
1694799000000|2023-09-15 17:30:00|11.96|11.76|11.93|11.73|11.96|11.76|11.93|11.73|12
1694799300000|2023-09-15 17:35:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|9
1694799600000|2023-09-15 17:40:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1694799900000|2023-09-15 17:45:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|60
1694800200000|2023-09-15 17:50:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|46
1694800500000|2023-09-15 17:55:00|11.94|11.74|11.92|11.72|11.94|11.74|11.92|11.72|43
1694800800000|2023-09-15 18:00:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|7
1694801100000|2023-09-15 18:05:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|22
1694801400000|2023-09-15 18:10:00|11.9|11.7|11.91|11.71|11.92|11.72|11.9|11.7|56
1694801700000|2023-09-15 18:15:00|11.9|11.7|11.93|11.73|11.93|11.73|11.9|11.7|100
1694802000000|2023-09-15 18:20:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|31
1694802300000|2023-09-15 18:25:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|30
1694802600000|2023-09-15 18:30:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|34
1694802900000|2023-09-15 18:35:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|17
1694803200000|2023-09-15 18:40:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|8
1694803500000|2023-09-15 18:45:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|9
1694803800000|2023-09-15 18:50:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|6
1694804100000|2023-09-15 18:55:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|17
1694804400000|2023-09-15 19:00:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|29
1694804700000|2023-09-15 19:05:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|5
1694805000000|2023-09-15 19:10:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|13
1694805300000|2023-09-15 19:15:00|11.97|11.77|11.99|11.79|12|11.8|11.97|11.77|43
1694805600000|2023-09-15 19:20:00|12|11.8|12|11.8|12|11.8|11.99|11.79|7
1694805900000|2023-09-15 19:25:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|36
1694806200000|2023-09-15 19:30:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|11
1694806500000|2023-09-15 19:35:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|4
1694806800000|2023-09-15 19:40:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|6
1694807100000|2023-09-15 19:45:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|15
1694807400000|2023-09-15 19:50:00|12.01|11.81|12.03|11.83|12.05|11.85|12.01|11.81|23
1694807700000|2023-09-15 19:55:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|16
1694808000000|2023-09-15 20:00:00|12.04|11.84|12.01|11.81|12.04|11.84|12.01|11.81|10
1694808300000|2023-09-15 20:05:00|12|11.8|12|11.8|12|11.8|11.99|11.79|5
1694808600000|2023-09-15 20:10:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|4
1694808900000|2023-09-15 20:15:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|6
1694809200000|2023-09-15 20:20:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|12
1694809800000|2023-09-15 20:30:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1694810400000|2023-09-15 20:40:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1694810700000|2023-09-15 20:45:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|9
1694811000000|2023-09-15 20:50:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|7
1694847600000|2023-09-16 07:00:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|6
1694847900000|2023-09-16 07:05:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1694848200000|2023-09-16 07:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|3
1694849400000|2023-09-16 07:30:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|3
1694849700000|2023-09-16 07:35:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|3
1694850000000|2023-09-16 07:40:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1694850300000|2023-09-16 07:45:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|6
1694850600000|2023-09-16 07:50:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|6
1694850900000|2023-09-16 07:55:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|5
1694851200000|2023-09-16 08:00:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|10
1694851500000|2023-09-16 08:05:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|2
1694851800000|2023-09-16 08:10:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|8
1694852100000|2023-09-16 08:15:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|14
1694852400000|2023-09-16 08:20:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|9
1694852700000|2023-09-16 08:25:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|5
1694853000000|2023-09-16 08:30:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|4
1694853300000|2023-09-16 08:35:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|3
1694853600000|2023-09-16 08:40:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|2
1694853900000|2023-09-16 08:45:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|7
1694854200000|2023-09-16 08:50:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|11
1694854500000|2023-09-16 08:55:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|4
1694854800000|2023-09-16 09:00:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|2
1694855100000|2023-09-16 09:05:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|17
1694855400000|2023-09-16 09:10:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|2
1694855700000|2023-09-16 09:15:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|5
1694856000000|2023-09-16 09:20:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|2
1694856300000|2023-09-16 09:25:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|2
1694856600000|2023-09-16 09:30:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|4
1694856900000|2023-09-16 09:35:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|3
1694857200000|2023-09-16 09:40:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|6
1694857500000|2023-09-16 09:45:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|5
1694857800000|2023-09-16 09:50:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|4
1694858100000|2023-09-16 09:55:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|4
1694858400000|2023-09-16 10:00:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|10
1694858700000|2023-09-16 10:05:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|33
1694859000000|2023-09-16 10:10:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|13
1694859300000|2023-09-16 10:15:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|11
1694859600000|2023-09-16 10:20:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|3
1694859900000|2023-09-16 10:25:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|2
1694860200000|2023-09-16 10:30:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|5
1694861400000|2023-09-16 10:50:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|5
1694861700000|2023-09-16 10:55:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|3
1694862000000|2023-09-16 11:00:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|4
1694862300000|2023-09-16 11:05:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|7
1694862600000|2023-09-16 11:10:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|4
1694862900000|2023-09-16 11:15:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|5
1694863200000|2023-09-16 11:20:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1694863500000|2023-09-16 11:25:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|4
1694863800000|2023-09-16 11:30:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1694864100000|2023-09-16 11:35:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1694864400000|2023-09-16 11:40:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|26
1694864700000|2023-09-16 11:45:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|2
1694865000000|2023-09-16 11:50:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|5
1694865300000|2023-09-16 11:55:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|10
1694865600000|2023-09-16 12:00:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|12
1694865900000|2023-09-16 12:05:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|14
1694866200000|2023-09-16 12:10:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|8
1694866500000|2023-09-16 12:15:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1694866800000|2023-09-16 12:20:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|13
1694867100000|2023-09-16 12:25:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|5
1694867400000|2023-09-16 12:30:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|6
1694867700000|2023-09-16 12:35:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|8
1694868000000|2023-09-16 12:40:00|12.02|11.82|12.04|11.84|12.04|11.84|12.01|11.81|7
1694868300000|2023-09-16 12:45:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|6
1694868600000|2023-09-16 12:50:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|2
1694869200000|2023-09-16 13:00:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|3
1694869500000|2023-09-16 13:05:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|4
1694869800000|2023-09-16 13:10:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|5
1694870100000|2023-09-16 13:15:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|8
1694870400000|2023-09-16 13:20:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|7
1694870700000|2023-09-16 13:25:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|5
1694871000000|2023-09-16 13:30:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|11
1694871300000|2023-09-16 13:35:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|6
1694871600000|2023-09-16 13:40:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|16
1694871900000|2023-09-16 13:45:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|19
1694872200000|2023-09-16 13:50:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|7
1694872800000|2023-09-16 14:00:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|18
1694873100000|2023-09-16 14:05:00|12|11.8|12|11.8|12|11.8|11.99|11.79|7
1694873400000|2023-09-16 14:10:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1694873700000|2023-09-16 14:15:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|5
1694874000000|2023-09-16 14:20:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|4
1694874300000|2023-09-16 14:25:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|8
1694874600000|2023-09-16 14:30:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|8
1694874900000|2023-09-16 14:35:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|5
1694875200000|2023-09-16 14:40:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1694875500000|2023-09-16 14:45:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|16
1694875800000|2023-09-16 14:50:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|32
1694876100000|2023-09-16 14:55:00|11.92|11.72|11.91|11.71|11.93|11.73|11.91|11.71|24
1694876400000|2023-09-16 15:00:00|11.9|11.7|11.92|11.72|11.93|11.73|11.9|11.7|17
1694876700000|2023-09-16 15:05:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|8
1694877000000|2023-09-16 15:10:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|5
1694877300000|2023-09-16 15:15:00|11.94|11.74|11.95|11.75|11.95|11.75|11.93|11.73|4
1694877600000|2023-09-16 15:20:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|7
1694877900000|2023-09-16 15:25:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|22
1694878200000|2023-09-16 15:30:00|11.95|11.75|11.95|11.75|11.97|11.77|11.95|11.75|35
1694878500000|2023-09-16 15:35:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|17
1694878800000|2023-09-16 15:40:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|12
1694879100000|2023-09-16 15:45:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|19
1694879400000|2023-09-16 15:50:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|15
1694879700000|2023-09-16 15:55:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1694880000000|2023-09-16 16:00:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|24
1694880300000|2023-09-16 16:05:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|12
1694880600000|2023-09-16 16:10:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|16
1694880900000|2023-09-16 16:15:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|6
1694881200000|2023-09-16 16:20:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|12
1694881500000|2023-09-16 16:25:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1694881800000|2023-09-16 16:30:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1694882100000|2023-09-16 16:35:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|19
1694882400000|2023-09-16 16:40:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|8
1694882700000|2023-09-16 16:45:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|3
1694883300000|2023-09-16 16:55:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|8
1694883600000|2023-09-16 17:00:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|12
1694883900000|2023-09-16 17:05:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1694884200000|2023-09-16 17:10:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1694884500000|2023-09-16 17:15:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|4
1694884800000|2023-09-16 17:20:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1694885100000|2023-09-16 17:25:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|5
1694885400000|2023-09-16 17:30:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|4
1694885700000|2023-09-16 17:35:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1694886000000|2023-09-16 17:40:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1694886300000|2023-09-16 17:45:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|8
1694886600000|2023-09-16 17:50:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|14
1694886900000|2023-09-16 17:55:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|11
1694887200000|2023-09-16 18:00:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|18
1694887500000|2023-09-16 18:05:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|3
1694887800000|2023-09-16 18:10:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1694888100000|2023-09-16 18:15:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|3
1694888400000|2023-09-16 18:20:00|12|11.8|12|11.8|12.01|11.81|12|11.8|5
1694888700000|2023-09-16 18:25:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1694889000000|2023-09-16 18:30:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|2
1694889300000|2023-09-16 18:35:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|2
1694889900000|2023-09-16 18:45:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|2
1694890200000|2023-09-16 18:50:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|2
1694890500000|2023-09-16 18:55:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|2
1694890800000|2023-09-16 19:00:00|12|11.8|12|11.8|12|11.8|11.99|11.79|3
1694891100000|2023-09-16 19:05:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|8
1694891400000|2023-09-16 19:10:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1694891700000|2023-09-16 19:15:00|11.97|11.77|11.96|11.76|11.98|11.78|11.96|11.76|4
1694892000000|2023-09-16 19:20:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|19
1694892300000|2023-09-16 19:25:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|7
1694892600000|2023-09-16 19:30:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|68
1694892900000|2023-09-16 19:35:00|11.97|11.77|11.95|11.75|11.97|11.77|11.94|11.74|13
1694893200000|2023-09-16 19:40:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|5
1694893800000|2023-09-16 19:50:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|2
1694894100000|2023-09-16 19:55:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1694894400000|2023-09-16 20:00:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1694894700000|2023-09-16 20:05:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|7
1694895300000|2023-09-16 20:15:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|3
1694895600000|2023-09-16 20:20:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1694896200000|2023-09-16 20:30:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1694896500000|2023-09-16 20:35:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|2
1694897100000|2023-09-16 20:45:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|9
1694897700000|2023-09-16 20:55:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|25
1694898000000|2023-09-16 21:00:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|20
1694898300000|2023-09-16 21:05:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|13
1694898600000|2023-09-16 21:10:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|8
1694899500000|2023-09-16 21:25:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|4
1694899800000|2023-09-16 21:30:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1694901000000|2023-09-16 21:50:00|12|11.8|12|11.8|12|11.8|11.99|11.79|31
1694901300000|2023-09-16 21:55:00|12.01|11.81|12.02|11.82|12.03|11.83|12|11.8|18
1694901600000|2023-09-16 22:00:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|35
1694901900000|2023-09-16 22:05:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|7
1694902200000|2023-09-16 22:10:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|15
1694902500000|2023-09-16 22:15:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|43
1694902800000|2023-09-16 22:20:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|3
1694903100000|2023-09-16 22:25:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1694903400000|2023-09-16 22:30:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|10
1694903700000|2023-09-16 22:35:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|6
1694904000000|2023-09-16 22:40:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|22
1694904300000|2023-09-16 22:45:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|16
1694904600000|2023-09-16 22:50:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|21
1694904900000|2023-09-16 22:55:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|31
1694905200000|2023-09-16 23:00:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|20
1694905500000|2023-09-16 23:05:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|10
1694905800000|2023-09-16 23:10:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|16
1694906100000|2023-09-16 23:15:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|9
1694906400000|2023-09-16 23:20:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|35
1694906700000|2023-09-16 23:25:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|41
1694907000000|2023-09-16 23:30:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|18
1694907300000|2023-09-16 23:35:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|3
1694907600000|2023-09-16 23:40:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|30
1694907900000|2023-09-16 23:45:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|5
1694908200000|2023-09-16 23:50:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1694908500000|2023-09-16 23:55:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|8
1694908800000|2023-09-17 00:00:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|48
1694909100000|2023-09-17 00:05:00|12.03|11.83|12|11.8|12.04|11.84|12|11.8|34
1694909400000|2023-09-17 00:10:00|11.99|11.79|11.97|11.77|12|11.8|11.96|11.76|39
1694909700000|2023-09-17 00:15:00|11.96|11.76|11.97|11.77|11.97|11.77|11.93|11.73|34
1694910000000|2023-09-17 00:20:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|18
1694910300000|2023-09-17 00:25:00|11.98|11.78|11.93|11.73|11.98|11.78|11.93|11.73|18
1694910600000|2023-09-17 00:30:00|11.94|11.74|11.93|11.73|11.94|11.74|11.91|11.71|32
1694910900000|2023-09-17 00:35:00|11.92|11.72|11.94|11.74|11.95|11.75|11.92|11.72|39
1694911200000|2023-09-17 00:40:00|11.95|11.75|11.96|11.76|11.96|11.76|11.93|11.73|24
1694911500000|2023-09-17 00:45:00|11.95|11.75|11.92|11.72|11.96|11.76|11.92|11.72|16
1694911800000|2023-09-17 00:50:00|11.91|11.71|11.88|11.68|11.91|11.71|11.85|11.65|38
1694912100000|2023-09-17 00:55:00|11.87|11.67|11.88|11.68|11.9|11.7|11.85|11.65|40
1694912400000|2023-09-17 01:00:00|11.87|11.67|11.78|11.58|11.87|11.67|11.68|11.48|111
1694912700000|2023-09-17 01:05:00|11.77|11.57|11.76|11.56|11.77|11.57|11.72|11.52|60
1694913000000|2023-09-17 01:10:00|11.75|11.55|11.78|11.58|11.79|11.59|11.74|11.54|30
1694913300000|2023-09-17 01:15:00|11.79|11.59|11.83|11.63|11.83|11.63|11.78|11.58|11
1694913600000|2023-09-17 01:20:00|11.82|11.62|11.76|11.56|11.82|11.62|11.76|11.56|49
1694913900000|2023-09-17 01:25:00|11.75|11.55|11.78|11.58|11.79|11.59|11.75|11.55|88
1694914200000|2023-09-17 01:30:00|11.79|11.59|11.8|11.6|11.81|11.61|11.78|11.58|34
1694914500000|2023-09-17 01:35:00|11.81|11.61|11.77|11.57|11.81|11.61|11.76|11.56|27
1694914800000|2023-09-17 01:40:00|11.76|11.56|11.79|11.59|11.79|11.59|11.75|11.55|12
1694915100000|2023-09-17 01:45:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|15
1694915400000|2023-09-17 01:50:00|11.77|11.57|11.8|11.6|11.8|11.6|11.77|11.57|22
1694915700000|2023-09-17 01:55:00|11.81|11.61|11.79|11.59|11.81|11.61|11.79|11.59|11
1694916000000|2023-09-17 02:00:00|11.8|11.6|11.77|11.57|11.8|11.6|11.77|11.57|34
1694916300000|2023-09-17 02:05:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|14
1694916600000|2023-09-17 02:10:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|42
1694916900000|2023-09-17 02:15:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|4
1694917200000|2023-09-17 02:20:00|11.78|11.58|11.77|11.57|11.79|11.59|11.76|11.56|20
1694917500000|2023-09-17 02:25:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|12
1694917800000|2023-09-17 02:30:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|13
1694918100000|2023-09-17 02:35:00|11.79|11.59|11.82|11.62|11.82|11.62|11.78|11.58|34
1694918400000|2023-09-17 02:40:00|11.81|11.61|11.84|11.64|11.84|11.64|11.81|11.61|16
1694918700000|2023-09-17 02:45:00|11.85|11.65|11.84|11.64|11.85|11.65|11.83|11.63|12
1694919000000|2023-09-17 02:50:00|11.83|11.63|11.81|11.61|11.83|11.63|11.8|11.6|7
1694919300000|2023-09-17 02:55:00|11.8|11.6|11.79|11.59|11.81|11.61|11.79|11.59|4
1694919600000|2023-09-17 03:00:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|14
1694919900000|2023-09-17 03:05:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|8
1694920200000|2023-09-17 03:10:00|11.82|11.62|11.82|11.62|11.82|11.62|11.8|11.6|17
1694920500000|2023-09-17 03:15:00|11.81|11.61|11.85|11.65|11.85|11.65|11.81|11.61|7
1694920800000|2023-09-17 03:20:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|48
1694921100000|2023-09-17 03:25:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|19
1694921400000|2023-09-17 03:30:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|3
1694921700000|2023-09-17 03:35:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|22
1694922000000|2023-09-17 03:40:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|13
1694922300000|2023-09-17 03:45:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1694922600000|2023-09-17 03:50:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|51
1694922900000|2023-09-17 03:55:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|58
1694923200000|2023-09-17 04:00:00|11.87|11.67|11.84|11.64|11.87|11.67|11.84|11.64|32
1694923500000|2023-09-17 04:05:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|36
1694923800000|2023-09-17 04:10:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|6
1694924100000|2023-09-17 04:15:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|58
1694924400000|2023-09-17 04:20:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|64
1694924700000|2023-09-17 04:25:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|30
1694925000000|2023-09-17 04:30:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|43
1694925300000|2023-09-17 04:35:00|11.86|11.66|11.86|11.66|11.86|11.66|11.84|11.64|11
1694925900000|2023-09-17 04:45:00|11.87|11.67|11.87|11.67|11.87|11.67|11.85|11.65|43
1694926200000|2023-09-17 04:50:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|7
1694926500000|2023-09-17 04:55:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1694926800000|2023-09-17 05:00:00|11.9|11.7|11.87|11.67|11.9|11.7|11.87|11.67|14
1694927100000|2023-09-17 05:05:00|11.88|11.68|11.89|11.69|11.9|11.7|11.87|11.67|16
1694927400000|2023-09-17 05:10:00|11.9|11.7|11.88|11.68|11.9|11.7|11.88|11.68|9
1694927700000|2023-09-17 05:15:00|11.87|11.67|11.86|11.66|11.87|11.67|11.85|11.65|14
1694928000000|2023-09-17 05:20:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|23
1694928300000|2023-09-17 05:25:00|11.86|11.66|11.84|11.64|11.86|11.66|11.84|11.64|9
1694928600000|2023-09-17 05:30:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|13
1694928900000|2023-09-17 05:35:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|3
1694929200000|2023-09-17 05:40:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|6
1694929500000|2023-09-17 05:45:00|11.83|11.63|11.85|11.65|11.85|11.65|11.82|11.62|15
1694929800000|2023-09-17 05:50:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|52
1694930100000|2023-09-17 05:55:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|12
1694930400000|2023-09-17 06:00:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|5
1694930700000|2023-09-17 06:05:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1694931000000|2023-09-17 06:10:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|5
1694931300000|2023-09-17 06:15:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|16
1694931600000|2023-09-17 06:20:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|3
1694931900000|2023-09-17 06:25:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|7
1694932200000|2023-09-17 06:30:00|11.85|11.65|11.87|11.67|11.88|11.68|11.84|11.64|35
1694932500000|2023-09-17 06:35:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|17
1694932800000|2023-09-17 06:40:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|28
1694933100000|2023-09-17 06:45:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|6
1694933400000|2023-09-17 06:50:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|27
1694933700000|2023-09-17 06:55:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|17
1694934000000|2023-09-17 07:00:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|14
1694934300000|2023-09-17 07:05:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|4
1694934600000|2023-09-17 07:10:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|22
1694934900000|2023-09-17 07:15:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|20
1694935200000|2023-09-17 07:20:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|11
1694935500000|2023-09-17 07:25:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|10
1694935800000|2023-09-17 07:30:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|11
1694936100000|2023-09-17 07:35:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|16
1694936400000|2023-09-17 07:40:00|11.87|11.67|11.86|11.66|11.87|11.67|11.85|11.65|8
1694936700000|2023-09-17 07:45:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|18
1694937000000|2023-09-17 07:50:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|7
1694937300000|2023-09-17 07:55:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|9
1694937600000|2023-09-17 08:00:00|11.81|11.61|11.84|11.64|11.84|11.64|11.8|11.6|20
1694937900000|2023-09-17 08:05:00|11.85|11.65|11.83|11.63|11.85|11.65|11.83|11.63|25
1694938200000|2023-09-17 08:10:00|11.84|11.64|11.85|11.65|11.86|11.66|11.83|11.63|40
1694938500000|2023-09-17 08:15:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|26
1694938800000|2023-09-17 08:20:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|41
1694939100000|2023-09-17 08:25:00|11.83|11.63|11.84|11.64|11.85|11.65|11.83|11.63|22
1694939400000|2023-09-17 08:30:00|11.85|11.65|11.88|11.68|11.88|11.68|11.84|11.64|16
1694939700000|2023-09-17 08:35:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|17
1694940000000|2023-09-17 08:40:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|15
1694940300000|2023-09-17 08:45:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|3
1694940600000|2023-09-17 08:50:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1694941200000|2023-09-17 09:00:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|15
1694941500000|2023-09-17 09:05:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|3
1694941800000|2023-09-17 09:10:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|4
1694942100000|2023-09-17 09:15:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|15
1694942400000|2023-09-17 09:20:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1694943000000|2023-09-17 09:30:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1694943300000|2023-09-17 09:35:00|11.82|11.62|11.82|11.62|11.82|11.62|11.82|11.62|1
1694943600000|2023-09-17 09:40:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|4
1694943900000|2023-09-17 09:45:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|4
1694944200000|2023-09-17 09:50:00|11.83|11.63|11.85|11.65|11.85|11.65|11.83|11.63|3
1694944500000|2023-09-17 09:55:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|6
1694944800000|2023-09-17 10:00:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|13
1694945100000|2023-09-17 10:05:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1694945400000|2023-09-17 10:10:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|2
1694945700000|2023-09-17 10:15:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|18
1694946000000|2023-09-17 10:20:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|5
1694946300000|2023-09-17 10:25:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|43
1694946600000|2023-09-17 10:30:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|4
1694946900000|2023-09-17 10:35:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|8
1694947200000|2023-09-17 10:40:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1694947500000|2023-09-17 10:45:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|35
1694947800000|2023-09-17 10:50:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|4
1694948100000|2023-09-17 10:55:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|2
1694948400000|2023-09-17 11:00:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|6
1694948700000|2023-09-17 11:05:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|14
1694949300000|2023-09-17 11:15:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|8
1694949600000|2023-09-17 11:20:00|11.86|11.66|11.87|11.67|11.88|11.68|11.85|11.65|8
1694949900000|2023-09-17 11:25:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|11
1694950200000|2023-09-17 11:30:00|11.87|11.67|11.87|11.67|11.87|11.67|11.87|11.67|1
1694950500000|2023-09-17 11:35:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|4
1694950800000|2023-09-17 11:40:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|6
1694951100000|2023-09-17 11:45:00|11.88|11.68|11.87|11.67|11.9|11.7|11.86|11.66|16
1694951400000|2023-09-17 11:50:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|8
1694952000000|2023-09-17 12:00:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|8
1694952300000|2023-09-17 12:05:00|11.86|11.66|11.84|11.64|11.86|11.66|11.84|11.64|9
1694952600000|2023-09-17 12:10:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|14
1694952900000|2023-09-17 12:15:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|21
1694953200000|2023-09-17 12:20:00|11.86|11.66|11.84|11.64|11.86|11.66|11.84|11.64|3
1694953500000|2023-09-17 12:25:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|4
1694953800000|2023-09-17 12:30:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|7
1694954100000|2023-09-17 12:35:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|8
1694954400000|2023-09-17 12:40:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|26
1694954700000|2023-09-17 12:45:00|11.86|11.66|11.85|11.65|11.87|11.67|11.85|11.65|16
1694955000000|2023-09-17 12:50:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|5
1694955300000|2023-09-17 12:55:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|5
1694955600000|2023-09-17 13:00:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|5
1694955900000|2023-09-17 13:05:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|4
1694956200000|2023-09-17 13:10:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|11
1694956500000|2023-09-17 13:15:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|12
1694956800000|2023-09-17 13:20:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|18
1694957100000|2023-09-17 13:25:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1694957400000|2023-09-17 13:30:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|2
1694957700000|2023-09-17 13:35:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|3
1694958000000|2023-09-17 13:40:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|6
1694958300000|2023-09-17 13:45:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|5
1694958600000|2023-09-17 13:50:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|10
1694959200000|2023-09-17 14:00:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1694959500000|2023-09-17 14:05:00|11.84|11.64|11.85|11.65|11.86|11.66|11.83|11.63|6
1694959800000|2023-09-17 14:10:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|14
1694960100000|2023-09-17 14:15:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|8
1694960700000|2023-09-17 14:25:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|2
1694961000000|2023-09-17 14:30:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|5
1694961300000|2023-09-17 14:35:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|6
1694961600000|2023-09-17 14:40:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|2
1694961900000|2023-09-17 14:45:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|2
1694962200000|2023-09-17 14:50:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|5
1694962500000|2023-09-17 14:55:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|4
1694962800000|2023-09-17 15:00:00|11.86|11.66|11.86|11.66|11.87|11.67|11.84|11.64|19
1694963100000|2023-09-17 15:05:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|22
1694963400000|2023-09-17 15:10:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|4
1694963700000|2023-09-17 15:15:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|5
1694964000000|2023-09-17 15:20:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|5
1694964300000|2023-09-17 15:25:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|16
1694964600000|2023-09-17 15:30:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|14
1694964900000|2023-09-17 15:35:00|11.87|11.67|11.85|11.65|11.88|11.68|11.85|11.65|17
1694965200000|2023-09-17 15:40:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|7
1694965500000|2023-09-17 15:45:00|11.85|11.65|11.83|11.63|11.86|11.66|11.83|11.63|19
1694965800000|2023-09-17 15:50:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|22
1694966100000|2023-09-17 15:55:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|23
1694966400000|2023-09-17 16:00:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|7
1694966700000|2023-09-17 16:05:00|11.82|11.62|11.78|11.58|11.83|11.63|11.77|11.57|71
1694967000000|2023-09-17 16:10:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|15
1694967300000|2023-09-17 16:15:00|11.78|11.58|11.76|11.56|11.79|11.59|11.76|11.56|23
1694967600000|2023-09-17 16:20:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|14
1694967900000|2023-09-17 16:25:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|41
1694968200000|2023-09-17 16:30:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|4
1694968500000|2023-09-17 16:35:00|11.74|11.54|11.77|11.57|11.77|11.57|11.73|11.53|10
1694968800000|2023-09-17 16:40:00|11.76|11.56|11.75|11.55|11.78|11.58|11.75|11.55|14
1694969100000|2023-09-17 16:45:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|44
1694969400000|2023-09-17 16:50:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|11
1694969700000|2023-09-17 16:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|6
1694970000000|2023-09-17 17:00:00|11.75|11.55|11.75|11.55|11.76|11.56|11.73|11.53|27
1694970300000|2023-09-17 17:05:00|11.74|11.54|11.77|11.57|11.78|11.58|11.74|11.54|14
1694970600000|2023-09-17 17:10:00|11.78|11.58|11.75|11.55|11.78|11.58|11.75|11.55|14
1694970900000|2023-09-17 17:15:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|52
1694971200000|2023-09-17 17:20:00|11.74|11.54|11.76|11.56|11.77|11.57|11.73|11.53|17
1694971500000|2023-09-17 17:25:00|11.77|11.57|11.75|11.55|11.77|11.57|11.74|11.54|57
1694971800000|2023-09-17 17:30:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1694972100000|2023-09-17 17:35:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|14
1694972400000|2023-09-17 17:40:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|4
1694972700000|2023-09-17 17:45:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|19
1694973000000|2023-09-17 17:50:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|12
1694973300000|2023-09-17 17:55:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|54
1694973600000|2023-09-17 18:00:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|34
1694973900000|2023-09-17 18:05:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|27
1694974200000|2023-09-17 18:10:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|17
1694974500000|2023-09-17 18:15:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1694974800000|2023-09-17 18:20:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1694975100000|2023-09-17 18:25:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|5
1694975700000|2023-09-17 18:35:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|5
1694976000000|2023-09-17 18:40:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|16
1694976300000|2023-09-17 18:45:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|14
1694976600000|2023-09-17 18:50:00|11.78|11.58|11.75|11.55|11.78|11.58|11.75|11.55|16
1694976900000|2023-09-17 18:55:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|7
1694977200000|2023-09-17 19:00:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|15
1694977500000|2023-09-17 19:05:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|10
1694977800000|2023-09-17 19:10:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|11
1694978100000|2023-09-17 19:15:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|20
1694978400000|2023-09-17 19:20:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1694978700000|2023-09-17 19:25:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|6
1694979000000|2023-09-17 19:30:00|11.86|11.46|11.85|11.45|11.86|11.46|11.85|11.45|6
1694979300000|2023-09-17 19:35:00|11.86|11.46|11.86|11.46|11.86|11.46|11.86|11.46|1
1694979600000|2023-09-17 19:40:00|11.85|11.45|11.85|11.45|11.85|11.45|11.85|11.45|1
1694979900000|2023-09-17 19:45:00|11.86|11.46|11.85|11.45|11.86|11.46|11.85|11.45|22
1694980200000|2023-09-17 19:50:00|11.86|11.46|11.86|11.46|11.86|11.46|11.85|11.45|7
1694980500000|2023-09-17 19:55:00|11.87|11.47|11.87|11.47|11.87|11.47|11.87|11.47|1
1694980800000|2023-09-17 20:00:00|11.86|11.46|11.86|11.46|11.87|11.47|11.86|11.46|9
1694981100000|2023-09-17 20:05:00|11.87|11.47|11.86|11.46|11.87|11.47|11.86|11.46|4
1694981400000|2023-09-17 20:10:00|11.87|11.47|11.86|11.46|11.87|11.47|11.86|11.46|8
1694981700000|2023-09-17 20:15:00|11.87|11.47|11.87|11.47|11.88|11.48|11.86|11.46|7
1694982000000|2023-09-17 20:20:00|11.86|11.46|11.87|11.47|11.87|11.47|11.86|11.46|2
1694982300000|2023-09-17 20:25:00|11.86|11.46|11.87|11.47|11.87|11.47|11.86|11.46|4
1694982600000|2023-09-17 20:30:00|11.86|11.46|11.85|11.45|11.86|11.46|11.85|11.45|8
1694982900000|2023-09-17 20:35:00|11.86|11.46|11.84|11.44|11.86|11.46|11.84|11.44|5
1694983200000|2023-09-17 20:40:00|11.83|11.43|11.8|11.4|11.84|11.44|11.73|11.33|70
1694983500000|2023-09-17 20:45:00|11.79|11.39|11.8|11.4|11.81|11.41|11.78|11.38|32
1694983800000|2023-09-17 20:50:00|11.79|11.39|11.78|11.38|11.8|11.4|11.77|11.37|30
1694984100000|2023-09-17 20:55:00|11.77|11.37|11.75|11.35|11.79|11.39|11.73|11.33|41
1694984400000|2023-09-17 21:00:00|11.74|11.34|11.66|11.46|11.75|11.47|11.63|11.34|52
1694984700000|2023-09-17 21:05:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|21
1694985000000|2023-09-17 21:10:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|66
1694985300000|2023-09-17 21:15:00|11.68|11.48|11.71|11.51|11.71|11.51|11.67|11.47|70
1694985600000|2023-09-17 21:20:00|11.7|11.5|11.68|11.48|11.71|11.51|11.68|11.48|31
1694985900000|2023-09-17 21:25:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|42
1694986200000|2023-09-17 21:30:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|28
1694986500000|2023-09-17 21:35:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|25
1694986800000|2023-09-17 21:40:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|22
1694987100000|2023-09-17 21:45:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|24
1694987400000|2023-09-17 21:50:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|65
1694987700000|2023-09-17 21:55:00|11.69|11.49|11.71|11.51|11.73|11.53|11.69|11.49|57
1694988000000|2023-09-17 22:00:00|11.72|11.52|11.69|11.49|11.73|11.53|11.69|11.49|114
1694988300000|2023-09-17 22:05:00|11.7|11.5|11.68|11.48|11.71|11.51|11.68|11.48|105
1694988600000|2023-09-17 22:10:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|29
1694988900000|2023-09-17 22:15:00|11.68|11.48|11.72|11.52|11.73|11.53|11.68|11.48|101
1694989200000|2023-09-17 22:20:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|53
1694989500000|2023-09-17 22:25:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|32
1694989800000|2023-09-17 22:30:00|11.7|11.5|11.69|11.49|11.72|11.52|11.68|11.48|104
1694990100000|2023-09-17 22:35:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|51
1694990400000|2023-09-17 22:40:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|19
1694990700000|2023-09-17 22:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|8
1694991000000|2023-09-17 22:50:00|11.72|11.52|11.73|11.53|11.73|11.53|11.7|11.5|34
1694991300000|2023-09-17 22:55:00|11.72|11.52|11.75|11.55|11.75|11.55|11.72|11.52|50
1694991600000|2023-09-17 23:00:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|34
1694991900000|2023-09-17 23:05:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|24
1694992200000|2023-09-17 23:10:00|11.72|11.52|11.7|11.5|11.73|11.53|11.69|11.49|43
1694992500000|2023-09-17 23:15:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|30
1694992800000|2023-09-17 23:20:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|25
1694993100000|2023-09-17 23:25:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|3
1694993400000|2023-09-17 23:30:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|30
1694993700000|2023-09-17 23:35:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|11
1694994000000|2023-09-17 23:40:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|7
1694994300000|2023-09-17 23:45:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|24
1694994600000|2023-09-17 23:50:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|22
1694995200000|2023-09-18 00:00:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|21
1694995500000|2023-09-18 00:05:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|9
1694995800000|2023-09-18 00:10:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|9
1694996100000|2023-09-18 00:15:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|9
1694996400000|2023-09-18 00:20:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|4
1694996700000|2023-09-18 00:25:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|14
1694997000000|2023-09-18 00:30:00|11.69|11.49|11.63|11.43|11.7|11.5|11.63|11.43|113
1694997300000|2023-09-18 00:35:00|11.62|11.42|11.64|11.44|11.65|11.45|11.62|11.42|67
1694997600000|2023-09-18 00:40:00|11.65|11.45|11.7|11.5|11.71|11.51|11.64|11.44|26
1694997900000|2023-09-18 00:45:00|11.69|11.49|11.69|11.49|11.69|11.49|11.67|11.47|27
1694998200000|2023-09-18 00:50:00|11.7|11.5|11.67|11.47|11.7|11.5|11.66|11.46|32
1694998500000|2023-09-18 00:55:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|12
1694998800000|2023-09-18 01:00:00|11.66|11.46|11.68|11.48|11.69|11.49|11.65|11.45|13
1694999100000|2023-09-18 01:05:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|8
1694999400000|2023-09-18 01:10:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|5
1694999700000|2023-09-18 01:15:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|25
1695000000000|2023-09-18 01:20:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|31
1695000300000|2023-09-18 01:25:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|15
1695000600000|2023-09-18 01:30:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|7
1695000900000|2023-09-18 01:35:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|13
1695001200000|2023-09-18 01:40:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|3
1695001500000|2023-09-18 01:45:00|11.76|11.56|11.78|11.58|11.79|11.59|11.75|11.55|21
1695001800000|2023-09-18 01:50:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|9
1695002100000|2023-09-18 01:55:00|11.78|11.58|11.78|11.58|11.79|11.59|11.78|11.58|5
1695002400000|2023-09-18 02:00:00|11.79|11.59|11.76|11.56|11.8|11.6|11.76|11.56|12
1695002700000|2023-09-18 02:05:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|4
1695003000000|2023-09-18 02:10:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|4
1695003300000|2023-09-18 02:15:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|7
1695003600000|2023-09-18 02:20:00|11.78|11.58|11.83|11.63|11.84|11.64|11.78|11.58|26
1695003900000|2023-09-18 02:25:00|11.84|11.64|11.87|11.67|11.89|11.69|11.83|11.63|50
1695004200000|2023-09-18 02:30:00|11.88|11.68|11.89|11.69|11.91|11.71|11.87|11.67|72
1695004500000|2023-09-18 02:35:00|11.88|11.68|11.85|11.65|11.89|11.69|11.85|11.65|22
1695004800000|2023-09-18 02:40:00|11.84|11.64|11.84|11.64|11.85|11.65|11.82|11.62|15
1695005100000|2023-09-18 02:45:00|11.85|11.65|11.87|11.67|11.87|11.67|11.84|11.64|27
1695005400000|2023-09-18 02:50:00|11.88|11.68|11.84|11.64|11.88|11.68|11.84|11.64|5
1695005700000|2023-09-18 02:55:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|3
1695006000000|2023-09-18 03:00:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|24
1695006300000|2023-09-18 03:05:00|11.84|11.64|11.81|11.61|11.84|11.64|11.81|11.61|42
1695006600000|2023-09-18 03:10:00|11.82|11.62|11.82|11.62|11.83|11.63|11.81|11.61|29
1695006900000|2023-09-18 03:15:00|11.83|11.63|11.85|11.65|11.86|11.66|11.82|11.62|23
1695007200000|2023-09-18 03:20:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|15
1695007500000|2023-09-18 03:25:00|11.87|11.67|11.9|11.7|11.9|11.7|11.87|11.67|14
1695007800000|2023-09-18 03:30:00|11.89|11.69|11.91|11.71|11.91|11.71|11.89|11.69|33
1695008100000|2023-09-18 03:35:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|55
1695008400000|2023-09-18 03:40:00|11.89|11.69|11.89|11.69|11.91|11.71|11.89|11.69|19
1695008700000|2023-09-18 03:45:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|21
1695009000000|2023-09-18 03:50:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|28
1695009300000|2023-09-18 03:55:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|25
1695009600000|2023-09-18 04:00:00|11.9|11.7|11.91|11.71|11.92|11.72|11.89|11.69|32
1695009900000|2023-09-18 04:05:00|11.92|11.72|11.88|11.68|11.92|11.72|11.88|11.68|23
1695010200000|2023-09-18 04:10:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|28
1695010500000|2023-09-18 04:15:00|11.89|11.69|11.86|11.66|11.89|11.69|11.86|11.66|6
1695010800000|2023-09-18 04:20:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|12
1695011100000|2023-09-18 04:25:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|9
1695011400000|2023-09-18 04:30:00|11.86|11.66|11.86|11.66|11.86|11.66|11.83|11.63|31
1695011700000|2023-09-18 04:35:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|60
1695012000000|2023-09-18 04:40:00|11.85|11.65|11.84|11.64|11.85|11.65|11.83|11.63|30
1695012300000|2023-09-18 04:45:00|11.83|11.63|11.85|11.65|11.85|11.65|11.83|11.63|15
1695012600000|2023-09-18 04:50:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|30
1695012900000|2023-09-18 04:55:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|20
1695013200000|2023-09-18 05:00:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|3
1695013500000|2023-09-18 05:05:00|11.87|11.67|11.87|11.67|11.87|11.67|11.87|11.67|1
1695014100000|2023-09-18 05:15:00|11.88|11.68|11.87|11.67|11.89|11.69|11.87|11.67|8
1695014700000|2023-09-18 05:25:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|23
1695015000000|2023-09-18 05:30:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|10
1695015300000|2023-09-18 05:35:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|7
1695015600000|2023-09-18 05:40:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|3
1695015900000|2023-09-18 05:45:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|3
1695016200000|2023-09-18 05:50:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|53
1695016500000|2023-09-18 05:55:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1695016800000|2023-09-18 06:00:00|11.86|11.66|11.86|11.66|11.88|11.68|11.86|11.66|41
1695017100000|2023-09-18 06:05:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|9
1695017400000|2023-09-18 06:10:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1695017700000|2023-09-18 06:15:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|6
1695018300000|2023-09-18 06:25:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|9
1695018600000|2023-09-18 06:30:00|11.86|11.66|11.85|11.65|11.87|11.67|11.85|11.65|24
1695018900000|2023-09-18 06:35:00|11.86|11.66|11.84|11.64|11.86|11.66|11.84|11.64|53
1695019200000|2023-09-18 06:40:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|17
1695019500000|2023-09-18 06:45:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|3
1695019800000|2023-09-18 06:50:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|7
1695020100000|2023-09-18 06:55:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|23
1695020400000|2023-09-18 07:00:00|11.83|11.63|11.81|11.61|11.83|11.63|11.81|11.61|9
1695020700000|2023-09-18 07:05:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|5
1695021000000|2023-09-18 07:10:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|4
1695021300000|2023-09-18 07:15:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|11
1695021600000|2023-09-18 07:20:00|11.84|11.64|11.85|11.65|11.85|11.65|11.83|11.63|50
1695021900000|2023-09-18 07:25:00|11.86|11.66|11.86|11.66|11.88|11.68|11.85|11.65|71
1695022200000|2023-09-18 07:30:00|11.87|11.67|11.85|11.65|11.88|11.68|11.84|11.64|33
1695022500000|2023-09-18 07:35:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|3
1695022800000|2023-09-18 07:40:00|11.81|11.61|11.81|11.61|11.83|11.63|11.81|11.61|11
1695023100000|2023-09-18 07:45:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|7
1695023400000|2023-09-18 07:50:00|11.81|11.61|11.8|11.6|11.82|11.62|11.8|11.6|10
1695023700000|2023-09-18 07:55:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|5
1695024000000|2023-09-18 08:00:00|11.82|11.62|11.8|11.6|11.82|11.62|11.79|11.59|11
1695024300000|2023-09-18 08:05:00|11.79|11.59|11.78|11.58|11.8|11.6|11.78|11.58|18
1695024600000|2023-09-18 08:10:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|20
1695025200000|2023-09-18 08:20:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|7
1695025500000|2023-09-18 08:25:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|5
1695025800000|2023-09-18 08:30:00|11.83|11.63|11.81|11.61|11.83|11.63|11.81|11.61|19
1695026100000|2023-09-18 08:35:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|6
1695026400000|2023-09-18 08:40:00|11.82|11.62|11.8|11.6|11.82|11.62|11.8|11.6|11
1695026700000|2023-09-18 08:45:00|11.81|11.61|11.81|11.61|11.81|11.61|11.79|11.59|25
1695027000000|2023-09-18 08:50:00|11.8|11.6|11.82|11.62|11.82|11.62|11.8|11.6|13
1695027300000|2023-09-18 08:55:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|7
1695027600000|2023-09-18 09:00:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|53
1695027900000|2023-09-18 09:05:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|16
1695028200000|2023-09-18 09:10:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|3
1695028500000|2023-09-18 09:15:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1695028800000|2023-09-18 09:20:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|24
1695029100000|2023-09-18 09:25:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|6
1695029400000|2023-09-18 09:30:00|11.87|11.67|11.88|11.68|11.89|11.69|11.86|11.66|24
1695029700000|2023-09-18 09:35:00|11.89|11.69|11.88|11.68|11.91|11.71|11.88|11.68|70
1695030000000|2023-09-18 09:40:00|11.89|11.69|11.88|11.68|11.9|11.7|11.88|11.68|48
1695030300000|2023-09-18 09:45:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|13
1695030600000|2023-09-18 09:50:00|11.9|11.7|11.88|11.68|11.91|11.71|11.86|11.66|49
1695030900000|2023-09-18 09:55:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|6
1695031200000|2023-09-18 10:00:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|35
1695031500000|2023-09-18 10:05:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|19
1695031800000|2023-09-18 10:10:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|16
1695032100000|2023-09-18 10:15:00|11.89|11.69|11.91|11.71|11.91|11.71|11.88|11.68|29
1695032400000|2023-09-18 10:20:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|47
1695032700000|2023-09-18 10:25:00|11.89|11.69|11.91|11.71|11.92|11.72|11.89|11.69|41
1695033000000|2023-09-18 10:30:00|11.92|11.72|11.96|11.76|11.96|11.76|11.92|11.72|49
1695033300000|2023-09-18 10:35:00|11.95|11.75|11.98|11.78|11.98|11.78|11.95|11.75|46
1695033600000|2023-09-18 10:40:00|11.97|11.77|11.96|11.76|11.97|11.77|11.94|11.74|28
1695033900000|2023-09-18 10:45:00|11.97|11.77|11.94|11.74|11.97|11.77|11.94|11.74|50
1695034200000|2023-09-18 10:50:00|11.95|11.75|11.98|11.78|11.98|11.78|11.94|11.74|54
1695034500000|2023-09-18 10:55:00|11.99|11.79|11.96|11.76|11.99|11.79|11.95|11.75|8
1695034800000|2023-09-18 11:00:00|11.97|11.77|11.96|11.76|11.98|11.78|11.96|11.76|20
1695035100000|2023-09-18 11:05:00|11.95|11.75|11.95|11.75|11.97|11.77|11.95|11.75|47
1695035400000|2023-09-18 11:10:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|22
1695035700000|2023-09-18 11:15:00|11.96|11.76|11.93|11.73|11.97|11.77|11.93|11.73|82
1695036000000|2023-09-18 11:20:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|34
1695036300000|2023-09-18 11:25:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|33
1695036600000|2023-09-18 11:30:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|13
1695036900000|2023-09-18 11:35:00|11.94|11.74|11.9|11.7|11.94|11.74|11.9|11.7|29
1695037200000|2023-09-18 11:40:00|11.91|11.71|11.93|11.73|11.93|11.73|11.9|11.7|35
1695037500000|2023-09-18 11:45:00|11.94|11.74|11.94|11.74|11.96|11.76|11.93|11.73|19
1695037800000|2023-09-18 11:50:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|27
1695038100000|2023-09-18 11:55:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|23
1695038400000|2023-09-18 12:00:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|9
1695038700000|2023-09-18 12:05:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|30
1695039000000|2023-09-18 12:10:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|18
1695039300000|2023-09-18 12:15:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|12
1695039600000|2023-09-18 12:20:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|8
1695039900000|2023-09-18 12:25:00|11.98|11.78|11.99|11.79|12|11.8|11.97|11.77|20
1695040200000|2023-09-18 12:30:00|12|11.8|12.03|11.83|12.03|11.83|11.99|11.79|30
1695040500000|2023-09-18 12:35:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|40
1695040800000|2023-09-18 12:40:00|12.02|11.82|12|11.8|12.03|11.83|11.99|11.79|47
1695041100000|2023-09-18 12:45:00|12.01|11.81|12.02|11.82|12.03|11.83|11.99|11.79|18
1695041400000|2023-09-18 12:50:00|12.03|11.83|12.01|11.81|12.05|11.85|12.01|11.81|31
1695041700000|2023-09-18 12:55:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|12
1695042000000|2023-09-18 13:00:00|12.02|11.82|12.02|11.82|12.04|11.84|12.01|11.81|33
1695042300000|2023-09-18 13:05:00|12.01|11.81|11.98|11.78|12.02|11.82|11.97|11.77|28
1695042600000|2023-09-18 13:10:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|25
1695042900000|2023-09-18 13:15:00|11.98|11.78|11.97|11.77|11.98|11.78|11.95|11.75|16
1695043200000|2023-09-18 13:20:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|16
1695043500000|2023-09-18 13:25:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|6
1695043800000|2023-09-18 13:30:00|11.96|11.76|11.98|11.78|11.99|11.79|11.95|11.75|43
1695044100000|2023-09-18 13:35:00|11.99|11.79|12.01|11.81|12.01|11.81|11.98|11.78|39
1695044400000|2023-09-18 13:40:00|12|11.8|11.97|11.77|12|11.8|11.97|11.77|8
1695044700000|2023-09-18 13:45:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|28
1695045000000|2023-09-18 13:50:00|11.96|11.76|11.97|11.77|11.99|11.79|11.96|11.76|12
1695045300000|2023-09-18 13:55:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|30
1695045600000|2023-09-18 14:00:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|28
1695045900000|2023-09-18 14:05:00|11.98|11.78|11.95|11.75|11.98|11.78|11.94|11.74|28
1695046200000|2023-09-18 14:10:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|8
1695046500000|2023-09-18 14:15:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|6
1695046800000|2023-09-18 14:20:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|44
1695047100000|2023-09-18 14:25:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|14
1695047400000|2023-09-18 14:30:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|7
1695047700000|2023-09-18 14:35:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|7
1695048000000|2023-09-18 14:40:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|3
1695048300000|2023-09-18 14:45:00|12.01|11.81|12|11.8|12.05|11.85|11.99|11.79|22
1695048600000|2023-09-18 14:50:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|4
1695048900000|2023-09-18 14:55:00|12.03|11.83|12|11.8|12.03|11.83|12|11.8|6
1695049200000|2023-09-18 15:00:00|11.99|11.79|12.01|11.81|12.02|11.82|11.99|11.79|7
1695049500000|2023-09-18 15:05:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|7
1695049800000|2023-09-18 15:10:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|4
1695050100000|2023-09-18 15:15:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|11
1695050400000|2023-09-18 15:20:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|5
1695050700000|2023-09-18 15:25:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|4
1695051000000|2023-09-18 15:30:00|11.99|11.79|11.99|11.79|12.01|11.81|11.99|11.79|11
1695051300000|2023-09-18 15:35:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|32
1695051600000|2023-09-18 15:40:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|12
1695051900000|2023-09-18 15:45:00|12.02|11.82|11.99|11.79|12.03|11.83|11.99|11.79|8
1695052200000|2023-09-18 15:50:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|12
1695052500000|2023-09-18 15:55:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|5
1695052800000|2023-09-18 16:00:00|11.99|11.79|12.01|11.81|12.01|11.81|11.98|11.78|15
1695053100000|2023-09-18 16:05:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|14
1695053400000|2023-09-18 16:10:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|24
1695053700000|2023-09-18 16:15:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|6
1695054000000|2023-09-18 16:20:00|11.98|11.78|11.98|11.78|12|11.8|11.98|11.78|13
1695054300000|2023-09-18 16:25:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|5
1695054600000|2023-09-18 16:30:00|12|11.8|12.02|11.82|12.02|11.82|11.99|11.79|17
1695054900000|2023-09-18 16:35:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1695055200000|2023-09-18 16:40:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|4
1695055500000|2023-09-18 16:45:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|8
1695055800000|2023-09-18 16:50:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1695056100000|2023-09-18 16:55:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1695056400000|2023-09-18 17:00:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|2
1695056700000|2023-09-18 17:05:00|12.01|11.81|11.98|11.78|12.01|11.81|11.98|11.78|38
1695057000000|2023-09-18 17:10:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|25
1695057300000|2023-09-18 17:15:00|11.96|11.76|11.96|11.76|11.99|11.79|11.95|11.75|27
1695057600000|2023-09-18 17:20:00|11.95|11.75|11.95|11.75|11.98|11.78|11.95|11.75|87
1695057900000|2023-09-18 17:25:00|11.94|11.74|11.92|11.72|11.96|11.76|11.92|11.72|71
1695058200000|2023-09-18 17:30:00|11.93|11.73|11.84|11.64|11.94|11.74|11.84|11.64|90
1695058500000|2023-09-18 17:35:00|11.85|11.65|11.88|11.68|11.9|11.7|11.84|11.64|66
1695058800000|2023-09-18 17:40:00|11.87|11.67|11.89|11.69|11.89|11.69|11.87|11.67|11
1695059100000|2023-09-18 17:45:00|11.88|11.68|11.89|11.69|11.89|11.69|11.86|11.66|24
1695059400000|2023-09-18 17:50:00|11.88|11.68|11.89|11.69|11.9|11.7|11.88|11.68|42
1695059700000|2023-09-18 17:55:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|8
1695060000000|2023-09-18 18:00:00|11.88|11.68|11.86|11.66|11.88|11.68|11.84|11.64|43
1695060300000|2023-09-18 18:05:00|11.85|11.65|11.86|11.66|11.86|11.66|11.83|11.63|28
1695060600000|2023-09-18 18:10:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|9
1695060900000|2023-09-18 18:15:00|11.86|11.66|11.89|11.69|11.89|11.69|11.86|11.66|8
1695061200000|2023-09-18 18:20:00|11.88|11.68|11.85|11.65|11.88|11.68|11.85|11.65|6
1695061500000|2023-09-18 18:25:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|8
1695061800000|2023-09-18 18:30:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|26
1695062100000|2023-09-18 18:35:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|10
1695062400000|2023-09-18 18:40:00|11.82|11.62|11.82|11.62|11.83|11.63|11.81|11.61|75
1695062700000|2023-09-18 18:45:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|20
1695063000000|2023-09-18 18:50:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|2
1695063300000|2023-09-18 18:55:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|12
1695063600000|2023-09-18 19:00:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|6
1695063900000|2023-09-18 19:05:00|11.83|11.63|11.85|11.65|11.85|11.65|11.82|11.62|5
1695064500000|2023-09-18 19:15:00|11.86|11.66|11.84|11.64|11.86|11.66|11.84|11.64|9
1695064800000|2023-09-18 19:20:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1695065100000|2023-09-18 19:25:00|11.84|11.64|11.85|11.65|11.85|11.65|11.83|11.63|10
1695065400000|2023-09-18 19:30:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|6
1695065700000|2023-09-18 19:35:00|11.88|11.68|11.91|11.71|11.91|11.71|11.88|11.68|32
1695066000000|2023-09-18 19:40:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|45
1695066300000|2023-09-18 19:45:00|11.91|11.71|11.88|11.68|11.91|11.71|11.88|11.68|14
1695066600000|2023-09-18 19:50:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|7
1695066900000|2023-09-18 19:55:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|20
1695067200000|2023-09-18 20:00:00|11.86|11.66|11.85|11.65|11.87|11.67|11.84|11.64|30
1695067500000|2023-09-18 20:05:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|37
1695067800000|2023-09-18 20:10:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1695068100000|2023-09-18 20:15:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|4
1695068400000|2023-09-18 20:20:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|2
1695068700000|2023-09-18 20:25:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|4
1695069000000|2023-09-18 20:30:00|11.88|11.68|11.87|11.67|11.88|11.68|11.86|11.66|8
1695069300000|2023-09-18 20:35:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|12
1695069600000|2023-09-18 20:40:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|3
1695069900000|2023-09-18 20:45:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|4
1695070200000|2023-09-18 20:50:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|2
1695070500000|2023-09-18 20:55:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|23
1695070800000|2023-09-18 21:00:00|11.86|11.66|11.84|11.64|11.87|11.67|11.83|11.63|9
1695071100000|2023-09-18 21:05:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|2
1695071400000|2023-09-18 21:10:00|11.85|11.65|11.88|11.68|11.88|11.68|11.85|11.65|4
1695071700000|2023-09-18 21:15:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|2
1695072000000|2023-09-18 21:20:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|2
1695072300000|2023-09-18 21:25:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|4
1695072600000|2023-09-18 21:30:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|2
1695072900000|2023-09-18 21:35:00|11.91|11.71|11.91|11.71|11.91|11.71|11.91|11.71|1
1695073200000|2023-09-18 21:40:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|12
1695073500000|2023-09-18 21:45:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1695074100000|2023-09-18 21:55:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|2
1695074400000|2023-09-18 22:00:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|10
1695074700000|2023-09-18 22:05:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|12
1695075300000|2023-09-18 22:15:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|25
1695075900000|2023-09-18 22:25:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|21
1695076200000|2023-09-18 22:30:00|11.95|11.75|11.93|11.73|11.95|11.75|11.92|11.72|29
1695076500000|2023-09-18 22:35:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|7
1695076800000|2023-09-18 22:40:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|36
1695077100000|2023-09-18 22:45:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|6
1695077400000|2023-09-18 22:50:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|4
1695077700000|2023-09-18 22:55:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|20
1695078000000|2023-09-18 23:00:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|20
1695078300000|2023-09-18 23:05:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|10
1695078600000|2023-09-18 23:10:00|11.93|11.73|11.91|11.71|11.93|11.73|11.91|11.71|13
1695078900000|2023-09-18 23:15:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|13
1695079200000|2023-09-18 23:20:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|27
1695079500000|2023-09-18 23:25:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|35
1695079800000|2023-09-18 23:30:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|20
1695080100000|2023-09-18 23:35:00|11.89|11.69|11.88|11.68|11.9|11.7|11.88|11.68|8
1695080400000|2023-09-18 23:40:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|13
1695080700000|2023-09-18 23:45:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|9
1695081000000|2023-09-18 23:50:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|4
1695081300000|2023-09-18 23:55:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|3
1695081600000|2023-09-19 00:00:00|11.9|11.7|11.95|11.75|11.95|11.75|11.9|11.7|14
1695081900000|2023-09-19 00:05:00|11.94|11.74|11.92|11.72|11.94|11.74|11.91|11.71|19
1695082200000|2023-09-19 00:10:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|14
1695082500000|2023-09-19 00:15:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|35
1695082800000|2023-09-19 00:20:00|11.86|11.66|11.9|11.7|11.9|11.7|11.85|11.65|41
1695083100000|2023-09-19 00:25:00|11.91|11.71|11.89|11.69|11.91|11.71|11.88|11.68|43
1695083400000|2023-09-19 00:30:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|45
1695083700000|2023-09-19 00:35:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|4
1695084000000|2023-09-19 00:40:00|11.87|11.67|11.89|11.69|11.89|11.69|11.87|11.67|21
1695084300000|2023-09-19 00:45:00|11.88|11.68|11.86|11.66|11.89|11.69|11.86|11.66|11
1695084600000|2023-09-19 00:50:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|15
1695084900000|2023-09-19 00:55:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|8
1695085200000|2023-09-19 01:00:00|11.84|11.64|11.89|11.69|11.89|11.69|11.84|11.64|12
1695085500000|2023-09-19 01:05:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|3
1695086100000|2023-09-19 01:15:00|11.89|11.69|11.92|11.72|11.93|11.73|11.89|11.69|24
1695086400000|2023-09-19 01:20:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|9
1695087000000|2023-09-19 01:30:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|4
1695087300000|2023-09-19 01:35:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|6
1695087600000|2023-09-19 01:40:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|12
1695087900000|2023-09-19 01:45:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1695088200000|2023-09-19 01:50:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|4
1695088500000|2023-09-19 01:55:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|4
1695088800000|2023-09-19 02:00:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|5
1695089400000|2023-09-19 02:10:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|17
1695090000000|2023-09-19 02:20:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|2
1695090300000|2023-09-19 02:25:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1695090600000|2023-09-19 02:30:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|7
1695090900000|2023-09-19 02:35:00|11.97|11.77|12.01|11.81|12.03|11.83|11.96|11.76|59
1695091200000|2023-09-19 02:40:00|12.02|11.82|11.98|11.78|12.03|11.83|11.98|11.78|33
1695091500000|2023-09-19 02:45:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|20
1695091800000|2023-09-19 02:50:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|13
1695092100000|2023-09-19 02:55:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|28
1695092400000|2023-09-19 03:00:00|11.98|11.78|12.01|11.81|12.01|11.81|11.98|11.78|12
1695092700000|2023-09-19 03:05:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|2
1695093000000|2023-09-19 03:10:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|12
1695093300000|2023-09-19 03:15:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|6
1695093600000|2023-09-19 03:20:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|38
1695093900000|2023-09-19 03:25:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|27
1695094200000|2023-09-19 03:30:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|13
1695094500000|2023-09-19 03:35:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|11
1695094800000|2023-09-19 03:40:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|29
1695095100000|2023-09-19 03:45:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|46
1695095400000|2023-09-19 03:50:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1695095700000|2023-09-19 03:55:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1695096000000|2023-09-19 04:00:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|9
1695096300000|2023-09-19 04:05:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|3
1695096600000|2023-09-19 04:10:00|12|11.8|12|11.8|12|11.8|11.99|11.79|9
1695096900000|2023-09-19 04:15:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|6
1695097200000|2023-09-19 04:20:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|6
1695097500000|2023-09-19 04:25:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|22
1695097800000|2023-09-19 04:30:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|5
1695098100000|2023-09-19 04:35:00|12|11.8|12|11.8|12.01|11.81|12|11.8|3
1695098400000|2023-09-19 04:40:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|13
1695098700000|2023-09-19 04:45:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|15
1695099000000|2023-09-19 04:50:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|12
1695099300000|2023-09-19 04:55:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|18
1695099600000|2023-09-19 05:00:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|17
1695099900000|2023-09-19 05:05:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1695100200000|2023-09-19 05:10:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|24
1695100500000|2023-09-19 05:15:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|18
1695100800000|2023-09-19 05:20:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1695101100000|2023-09-19 05:25:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1695101400000|2023-09-19 05:30:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|8
1695101700000|2023-09-19 05:35:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|8
1695102000000|2023-09-19 05:40:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|22
1695102300000|2023-09-19 05:45:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|22
1695102600000|2023-09-19 05:50:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|3
1695102900000|2023-09-19 05:55:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|8
1695103200000|2023-09-19 06:00:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|48
1695103500000|2023-09-19 06:05:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1695103800000|2023-09-19 06:10:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|10
1695104100000|2023-09-19 06:15:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|8
1695104400000|2023-09-19 06:20:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|5
1695105000000|2023-09-19 06:30:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1695105600000|2023-09-19 06:40:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|15
1695105900000|2023-09-19 06:45:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1695106200000|2023-09-19 06:50:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|9
1695106500000|2023-09-19 06:55:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1695106800000|2023-09-19 07:00:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|14
1695107400000|2023-09-19 07:10:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|5
1695107700000|2023-09-19 07:15:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|9
1695108000000|2023-09-19 07:20:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|9
1695108600000|2023-09-19 07:30:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|20
1695108900000|2023-09-19 07:35:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|4
1695109200000|2023-09-19 07:40:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1695109500000|2023-09-19 07:45:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|2
1695110400000|2023-09-19 08:00:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|10
1695110700000|2023-09-19 08:05:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|10
1695111000000|2023-09-19 08:10:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|16
1695111300000|2023-09-19 08:15:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|3
1695111600000|2023-09-19 08:20:00|11.92|11.72|11.95|11.75|11.96|11.76|11.92|11.72|40
1695111900000|2023-09-19 08:25:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|22
1695112200000|2023-09-19 08:30:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|13
1695112500000|2023-09-19 08:35:00|11.95|11.75|11.98|11.78|11.98|11.78|11.95|11.75|50
1695112800000|2023-09-19 08:40:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|8
1695113100000|2023-09-19 08:45:00|11.97|11.77|11.97|11.77|11.98|11.78|11.94|11.74|45
1695113400000|2023-09-19 08:50:00|11.96|11.76|11.98|11.78|11.99|11.79|11.96|11.76|17
1695113700000|2023-09-19 08:55:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|18
1695114000000|2023-09-19 09:00:00|11.99|11.79|11.98|11.78|12.02|11.82|11.98|11.78|136
1695114300000|2023-09-19 09:05:00|11.97|11.77|12.01|11.81|12.01|11.81|11.97|11.77|31
1695114600000|2023-09-19 09:10:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|175
1695114900000|2023-09-19 09:15:00|12.01|11.81|12.04|11.84|12.04|11.84|11.99|11.79|74
1695115200000|2023-09-19 09:20:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|18
1695115500000|2023-09-19 09:25:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|44
1695115800000|2023-09-19 09:30:00|12.03|11.83|12.09|11.89|12.09|11.89|12.03|11.83|91
1695116100000|2023-09-19 09:35:00|12.08|11.88|12.1|11.9|12.11|11.91|12.08|11.88|131
1695116400000|2023-09-19 09:40:00|12.09|11.89|12.09|11.89|12.13|11.93|12.08|11.88|91
1695116700000|2023-09-19 09:45:00|12.08|11.88|12.08|11.88|12.1|11.9|12.08|11.88|75
1695117000000|2023-09-19 09:50:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|58
1695117300000|2023-09-19 09:55:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|31
1695117600000|2023-09-19 10:00:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|67
1695117900000|2023-09-19 10:05:00|12.07|11.87|12.04|11.84|12.08|11.88|12.04|11.84|70
1695118200000|2023-09-19 10:10:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|72
1695118500000|2023-09-19 10:15:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|77
1695118800000|2023-09-19 10:20:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|22
1695119100000|2023-09-19 10:25:00|12.02|11.82|12|11.8|12.03|11.83|11.98|11.78|87
1695119400000|2023-09-19 10:30:00|12.01|11.81|12.03|11.83|12.03|11.83|12|11.8|41
1695119700000|2023-09-19 10:35:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|44
1695120000000|2023-09-19 10:40:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|65
1695120300000|2023-09-19 10:45:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|33
1695120600000|2023-09-19 10:50:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|40
1695120900000|2023-09-19 10:55:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|11
1695121200000|2023-09-19 11:00:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|16
1695121500000|2023-09-19 11:05:00|11.99|11.79|11.97|11.77|11.99|11.79|11.96|11.76|21
1695121800000|2023-09-19 11:10:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|20
1695122100000|2023-09-19 11:15:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|45
1695122400000|2023-09-19 11:20:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|30
1695122700000|2023-09-19 11:25:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|6
1695123000000|2023-09-19 11:30:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|5
1695123300000|2023-09-19 11:35:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|23
1695123900000|2023-09-19 11:45:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|4
1695124200000|2023-09-19 11:50:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|8
1695124800000|2023-09-19 12:00:00|11.99|11.79|12|11.8|12|11.8|11.97|11.77|16
1695125100000|2023-09-19 12:05:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|47
1695125400000|2023-09-19 12:10:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|38
1695125700000|2023-09-19 12:15:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|9
1695126300000|2023-09-19 12:25:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|11
1695126600000|2023-09-19 12:30:00|12.02|11.82|11.98|11.78|12.02|11.82|11.98|11.78|19
1695126900000|2023-09-19 12:35:00|11.97|11.77|11.96|11.76|11.97|11.77|11.94|11.74|24
1695127200000|2023-09-19 12:40:00|11.95|11.75|11.94|11.74|11.97|11.77|11.94|11.74|32
1695127500000|2023-09-19 12:45:00|11.93|11.73|11.97|11.77|11.97|11.77|11.93|11.73|17
1695127800000|2023-09-19 12:50:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|3
1695128100000|2023-09-19 12:55:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|7
1695128400000|2023-09-19 13:00:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|6
1695128700000|2023-09-19 13:05:00|11.94|11.74|11.96|11.76|11.96|11.76|11.93|11.73|11
1695129000000|2023-09-19 13:10:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|35
1695129300000|2023-09-19 13:15:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|14
1695129600000|2023-09-19 13:20:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|7
1695129900000|2023-09-19 13:25:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|2
1695130200000|2023-09-19 13:30:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|4
1695130500000|2023-09-19 13:35:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|24
1695130800000|2023-09-19 13:40:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|5
1695131100000|2023-09-19 13:45:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|8
1695131400000|2023-09-19 13:50:00|11.96|11.76|11.94|11.74|11.96|11.76|11.92|11.72|23
1695131700000|2023-09-19 13:55:00|11.93|11.73|11.9|11.7|11.93|11.73|11.89|11.69|102
1695132000000|2023-09-19 14:00:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|45
1695132300000|2023-09-19 14:05:00|11.86|11.66|11.9|11.7|11.9|11.7|11.86|11.66|37
1695132600000|2023-09-19 14:10:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|16
1695132900000|2023-09-19 14:15:00|11.91|11.71|11.92|11.72|11.94|11.74|11.9|11.7|10
1695133200000|2023-09-19 14:20:00|11.91|11.71|11.91|11.71|11.93|11.73|11.9|11.7|17
1695133500000|2023-09-19 14:25:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|9
1695133800000|2023-09-19 14:30:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|3
1695134100000|2023-09-19 14:35:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|25
1695134400000|2023-09-19 14:40:00|11.87|11.67|11.9|11.7|11.9|11.7|11.87|11.67|4
1695134700000|2023-09-19 14:45:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|3
1695135000000|2023-09-19 14:50:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|5
1695135300000|2023-09-19 14:55:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|5
1695135600000|2023-09-19 15:00:00|11.9|11.7|11.9|11.7|11.92|11.72|11.89|11.69|31
1695135900000|2023-09-19 15:05:00|11.91|11.71|11.89|11.69|11.91|11.71|11.88|11.68|47
1695136200000|2023-09-19 15:10:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|29
1695136500000|2023-09-19 15:15:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|16
1695136800000|2023-09-19 15:20:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|29
1695137100000|2023-09-19 15:25:00|11.92|11.72|11.92|11.72|11.94|11.74|11.91|11.71|49
1695137400000|2023-09-19 15:30:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|24
1695137700000|2023-09-19 15:35:00|11.95|11.75|11.94|11.74|11.96|11.76|11.93|11.73|52
1695138000000|2023-09-19 15:40:00|11.93|11.73|11.92|11.72|11.94|11.74|11.91|11.71|22
1695138300000|2023-09-19 15:45:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|36
1695138600000|2023-09-19 15:50:00|11.91|11.71|11.96|11.76|11.97|11.77|11.91|11.71|50
1695138900000|2023-09-19 15:55:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|42
1695139200000|2023-09-19 16:00:00|11.97|11.77|11.94|11.74|11.97|11.77|11.93|11.73|34
1695139500000|2023-09-19 16:05:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|23
1695139800000|2023-09-19 16:10:00|11.96|11.76|11.97|11.77|11.98|11.78|11.95|11.75|38
1695140100000|2023-09-19 16:15:00|11.98|11.78|11.94|11.74|11.98|11.78|11.94|11.74|19
1695140400000|2023-09-19 16:20:00|11.95|11.75|11.94|11.74|11.95|11.75|11.92|11.72|30
1695140700000|2023-09-19 16:25:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|14
1695141000000|2023-09-19 16:30:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|24
1695141300000|2023-09-19 16:35:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1695141600000|2023-09-19 16:40:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|5
1695141900000|2023-09-19 16:45:00|11.95|11.75|11.93|11.73|11.96|11.76|11.92|11.72|11
1695142200000|2023-09-19 16:50:00|11.92|11.72|11.92|11.72|11.94|11.74|11.91|11.71|33
1695142500000|2023-09-19 16:55:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|33
1695142800000|2023-09-19 17:00:00|11.92|11.72|11.9|11.7|11.92|11.72|11.9|11.7|19
1695143100000|2023-09-19 17:05:00|11.89|11.69|11.92|11.72|11.92|11.72|11.89|11.69|12
1695143400000|2023-09-19 17:10:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|5
1695143700000|2023-09-19 17:15:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|8
1695144000000|2023-09-19 17:20:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|4
1695144300000|2023-09-19 17:25:00|11.9|11.7|11.9|11.7|11.92|11.72|11.9|11.7|29
1695144600000|2023-09-19 17:30:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|22
1695144900000|2023-09-19 17:35:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|4
1695145200000|2023-09-19 17:40:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|3
1695145500000|2023-09-19 17:45:00|11.92|11.72|11.89|11.69|11.92|11.72|11.89|11.69|8
1695145800000|2023-09-19 17:50:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|41
1695146100000|2023-09-19 17:55:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|12
1695146400000|2023-09-19 18:00:00|11.89|11.69|11.9|11.7|11.91|11.71|11.88|11.68|36
1695146700000|2023-09-19 18:05:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|17
1695147000000|2023-09-19 18:10:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|15
1695147300000|2023-09-19 18:15:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|2
1695147600000|2023-09-19 18:20:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|9
1695147900000|2023-09-19 18:25:00|11.92|11.72|11.9|11.7|11.92|11.72|11.9|11.7|3
1695148200000|2023-09-19 18:30:00|11.89|11.69|11.9|11.7|11.9|11.7|11.88|11.68|14
1695148500000|2023-09-19 18:35:00|11.89|11.69|11.89|11.69|11.91|11.71|11.88|11.68|11
1695148800000|2023-09-19 18:40:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|17
1695149100000|2023-09-19 18:45:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|24
1695149400000|2023-09-19 18:50:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|10
1695149700000|2023-09-19 18:55:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|5
1695150000000|2023-09-19 19:00:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|16
1695150300000|2023-09-19 19:05:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|7
1695150600000|2023-09-19 19:10:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|9
1695150900000|2023-09-19 19:15:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|13
1695151200000|2023-09-19 19:20:00|11.85|11.65|11.87|11.67|11.88|11.68|11.85|11.65|75
1695151500000|2023-09-19 19:25:00|11.88|11.68|11.89|11.69|11.9|11.7|11.87|11.67|28
1695151800000|2023-09-19 19:30:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|33
1695152100000|2023-09-19 19:35:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1695153000000|2023-09-19 19:50:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|12
1695153300000|2023-09-19 19:55:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1695153600000|2023-09-19 20:00:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|5
1695153900000|2023-09-19 20:05:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|29
1695154200000|2023-09-19 20:10:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|12
1695154500000|2023-09-19 20:15:00|11.87|11.67|11.86|11.66|11.88|11.68|11.85|11.65|22
1695154800000|2023-09-19 20:20:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|18
1695155100000|2023-09-19 20:25:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|5
1695155400000|2023-09-19 20:30:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|5
1695155700000|2023-09-19 20:35:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|47
1695156000000|2023-09-19 20:40:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|8
1695156300000|2023-09-19 20:45:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|9
1695156600000|2023-09-19 20:50:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|6
1695156900000|2023-09-19 20:55:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|13
1695157200000|2023-09-19 21:00:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1695157500000|2023-09-19 21:05:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|7
1695157800000|2023-09-19 21:10:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|13
1695158100000|2023-09-19 21:15:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|12
1695158400000|2023-09-19 21:20:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|2
1695158700000|2023-09-19 21:25:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|30
1695159000000|2023-09-19 21:30:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|7
1695159300000|2023-09-19 21:35:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1695159600000|2023-09-19 21:40:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|4
1695159900000|2023-09-19 21:45:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1695160200000|2023-09-19 21:50:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1695160500000|2023-09-19 21:55:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|4
1695160800000|2023-09-19 22:00:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|8
1695161100000|2023-09-19 22:05:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|12
1695161400000|2023-09-19 22:10:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|3
1695161700000|2023-09-19 22:15:00|11.92|11.72|11.9|11.7|11.92|11.72|11.9|11.7|9
1695162000000|2023-09-19 22:20:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|3
1695162300000|2023-09-19 22:25:00|11.9|11.7|11.92|11.72|11.93|11.73|11.9|11.7|17
1695162600000|2023-09-19 22:30:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|3
1695162900000|2023-09-19 22:35:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|9
1695163200000|2023-09-19 22:40:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|7
1695163800000|2023-09-19 22:50:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|2
1695164100000|2023-09-19 22:55:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|10
1695164400000|2023-09-19 23:00:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|2
1695164700000|2023-09-19 23:05:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1695165000000|2023-09-19 23:10:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1695165300000|2023-09-19 23:15:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|15
1695165600000|2023-09-19 23:20:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|7
1695165900000|2023-09-19 23:25:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|6
1695166200000|2023-09-19 23:30:00|11.92|11.72|11.95|11.75|11.95|11.75|11.92|11.72|4
1695166500000|2023-09-19 23:35:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|17
1695166800000|2023-09-19 23:40:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|9
1695167100000|2023-09-19 23:45:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|7
1695167400000|2023-09-19 23:50:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|15
1695167700000|2023-09-19 23:55:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|14
1695081600000|2023-09-19 00:00:00|11.9|11.7|11.95|11.75|11.95|11.75|11.9|11.7|14
1695081900000|2023-09-19 00:05:00|11.94|11.74|11.92|11.72|11.94|11.74|11.91|11.71|19
1695082200000|2023-09-19 00:10:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|14
1695082500000|2023-09-19 00:15:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|35
1695082800000|2023-09-19 00:20:00|11.86|11.66|11.9|11.7|11.9|11.7|11.85|11.65|41
1695083100000|2023-09-19 00:25:00|11.91|11.71|11.89|11.69|11.91|11.71|11.88|11.68|43
1695083400000|2023-09-19 00:30:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|45
1695083700000|2023-09-19 00:35:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|4
1695084000000|2023-09-19 00:40:00|11.87|11.67|11.89|11.69|11.89|11.69|11.87|11.67|21
1695084300000|2023-09-19 00:45:00|11.88|11.68|11.86|11.66|11.89|11.69|11.86|11.66|11
1695084600000|2023-09-19 00:50:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|15
1695084900000|2023-09-19 00:55:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|8
1695085200000|2023-09-19 01:00:00|11.84|11.64|11.89|11.69|11.89|11.69|11.84|11.64|12
1695085500000|2023-09-19 01:05:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|3
1695086100000|2023-09-19 01:15:00|11.89|11.69|11.92|11.72|11.93|11.73|11.89|11.69|24
1695086400000|2023-09-19 01:20:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|9
1695087000000|2023-09-19 01:30:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|4
1695087300000|2023-09-19 01:35:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|6
1695087600000|2023-09-19 01:40:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|12
1695087900000|2023-09-19 01:45:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1695088200000|2023-09-19 01:50:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|4
1695088500000|2023-09-19 01:55:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|4
1695088800000|2023-09-19 02:00:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|5
1695089400000|2023-09-19 02:10:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|17
1695090000000|2023-09-19 02:20:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|2
1695090300000|2023-09-19 02:25:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1695090600000|2023-09-19 02:30:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|7
1695090900000|2023-09-19 02:35:00|11.97|11.77|12.01|11.81|12.03|11.83|11.96|11.76|59
1695091200000|2023-09-19 02:40:00|12.02|11.82|11.98|11.78|12.03|11.83|11.98|11.78|33
1695091500000|2023-09-19 02:45:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|20
1695091800000|2023-09-19 02:50:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|13
1695092100000|2023-09-19 02:55:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|28
1695092400000|2023-09-19 03:00:00|11.98|11.78|12.01|11.81|12.01|11.81|11.98|11.78|12
1695092700000|2023-09-19 03:05:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|2
1695093000000|2023-09-19 03:10:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|12
1695093300000|2023-09-19 03:15:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|6
1695093600000|2023-09-19 03:20:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|38
1695093900000|2023-09-19 03:25:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|27
1695094200000|2023-09-19 03:30:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|13
1695094500000|2023-09-19 03:35:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|11
1695094800000|2023-09-19 03:40:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|29
1695095100000|2023-09-19 03:45:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|46
1695095400000|2023-09-19 03:50:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1695095700000|2023-09-19 03:55:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1695096000000|2023-09-19 04:00:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|9
1695096300000|2023-09-19 04:05:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|3
1695096600000|2023-09-19 04:10:00|12|11.8|12|11.8|12|11.8|11.99|11.79|9
1695096900000|2023-09-19 04:15:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|6
1695097200000|2023-09-19 04:20:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|6
1695097500000|2023-09-19 04:25:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|22
1695097800000|2023-09-19 04:30:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|5
1695098100000|2023-09-19 04:35:00|12|11.8|12|11.8|12.01|11.81|12|11.8|3
1695098400000|2023-09-19 04:40:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|13
1695098700000|2023-09-19 04:45:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|15
1695099000000|2023-09-19 04:50:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|12
1695099300000|2023-09-19 04:55:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|18
1695099600000|2023-09-19 05:00:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|17
1695099900000|2023-09-19 05:05:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1695100200000|2023-09-19 05:10:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|24
1695100500000|2023-09-19 05:15:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|18
1695100800000|2023-09-19 05:20:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1695101100000|2023-09-19 05:25:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1695101400000|2023-09-19 05:30:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|8
1695101700000|2023-09-19 05:35:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|8
1695102000000|2023-09-19 05:40:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|22
1695102300000|2023-09-19 05:45:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|22
1695102600000|2023-09-19 05:50:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|3
1695102900000|2023-09-19 05:55:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|8
1695103200000|2023-09-19 06:00:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|48
1695103500000|2023-09-19 06:05:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1695103800000|2023-09-19 06:10:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|10
1695104100000|2023-09-19 06:15:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|8
1695104400000|2023-09-19 06:20:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|5
1695105000000|2023-09-19 06:30:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1695105600000|2023-09-19 06:40:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|15
1695105900000|2023-09-19 06:45:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1695106200000|2023-09-19 06:50:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|9
1695106500000|2023-09-19 06:55:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1695106800000|2023-09-19 07:00:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|14
1695107400000|2023-09-19 07:10:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|5
1695107700000|2023-09-19 07:15:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|9
1695108000000|2023-09-19 07:20:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|9
1695108600000|2023-09-19 07:30:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|20
1695108900000|2023-09-19 07:35:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|4
1695109200000|2023-09-19 07:40:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1695109500000|2023-09-19 07:45:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|2
1695110400000|2023-09-19 08:00:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|10
1695110700000|2023-09-19 08:05:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|10
1695111000000|2023-09-19 08:10:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|16
1695111300000|2023-09-19 08:15:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|3
1695111600000|2023-09-19 08:20:00|11.92|11.72|11.95|11.75|11.96|11.76|11.92|11.72|40
1695111900000|2023-09-19 08:25:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|22
1695112200000|2023-09-19 08:30:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|13
1695112500000|2023-09-19 08:35:00|11.95|11.75|11.98|11.78|11.98|11.78|11.95|11.75|50
1695112800000|2023-09-19 08:40:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|8
1695113100000|2023-09-19 08:45:00|11.97|11.77|11.97|11.77|11.98|11.78|11.94|11.74|45
1695113400000|2023-09-19 08:50:00|11.96|11.76|11.98|11.78|11.99|11.79|11.96|11.76|17
1695113700000|2023-09-19 08:55:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|18
1695114000000|2023-09-19 09:00:00|11.99|11.79|11.98|11.78|12.02|11.82|11.98|11.78|136
1695114300000|2023-09-19 09:05:00|11.97|11.77|12.01|11.81|12.01|11.81|11.97|11.77|31
1695114600000|2023-09-19 09:10:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|175
1695114900000|2023-09-19 09:15:00|12.01|11.81|12.04|11.84|12.04|11.84|11.99|11.79|74
1695115200000|2023-09-19 09:20:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|18
1695115500000|2023-09-19 09:25:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|44
1695115800000|2023-09-19 09:30:00|12.03|11.83|12.09|11.89|12.09|11.89|12.03|11.83|91
1695116100000|2023-09-19 09:35:00|12.08|11.88|12.1|11.9|12.11|11.91|12.08|11.88|131
1695116400000|2023-09-19 09:40:00|12.09|11.89|12.09|11.89|12.13|11.93|12.08|11.88|91
1695116700000|2023-09-19 09:45:00|12.08|11.88|12.08|11.88|12.1|11.9|12.08|11.88|75
1695117000000|2023-09-19 09:50:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|58
1695117300000|2023-09-19 09:55:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|31
1695117600000|2023-09-19 10:00:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|67
1695117900000|2023-09-19 10:05:00|12.07|11.87|12.04|11.84|12.08|11.88|12.04|11.84|70
1695118200000|2023-09-19 10:10:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|72
1695118500000|2023-09-19 10:15:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|77
1695118800000|2023-09-19 10:20:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|22
1695119100000|2023-09-19 10:25:00|12.02|11.82|12|11.8|12.03|11.83|11.98|11.78|87
1695119400000|2023-09-19 10:30:00|12.01|11.81|12.03|11.83|12.03|11.83|12|11.8|41
1695119700000|2023-09-19 10:35:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|44
1695120000000|2023-09-19 10:40:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|65
1695120300000|2023-09-19 10:45:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|33
1695120600000|2023-09-19 10:50:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|40
1695120900000|2023-09-19 10:55:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|11
1695121200000|2023-09-19 11:00:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|16
1695121500000|2023-09-19 11:05:00|11.99|11.79|11.97|11.77|11.99|11.79|11.96|11.76|21
1695121800000|2023-09-19 11:10:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|20
1695122100000|2023-09-19 11:15:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|45
1695122400000|2023-09-19 11:20:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|30
1695122700000|2023-09-19 11:25:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|6
1695123000000|2023-09-19 11:30:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|5
1695123300000|2023-09-19 11:35:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|23
1695123900000|2023-09-19 11:45:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|4
1695124200000|2023-09-19 11:50:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|8
1695124800000|2023-09-19 12:00:00|11.99|11.79|12|11.8|12|11.8|11.97|11.77|16
1695125100000|2023-09-19 12:05:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|47
1695125400000|2023-09-19 12:10:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|38
1695125700000|2023-09-19 12:15:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|9
1695126300000|2023-09-19 12:25:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|11
1695126600000|2023-09-19 12:30:00|12.02|11.82|11.98|11.78|12.02|11.82|11.98|11.78|19
1695126900000|2023-09-19 12:35:00|11.97|11.77|11.96|11.76|11.97|11.77|11.94|11.74|24
1695127200000|2023-09-19 12:40:00|11.95|11.75|11.94|11.74|11.97|11.77|11.94|11.74|32
1695127500000|2023-09-19 12:45:00|11.93|11.73|11.97|11.77|11.97|11.77|11.93|11.73|17
1695127800000|2023-09-19 12:50:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|3
1695128100000|2023-09-19 12:55:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|7
1695128400000|2023-09-19 13:00:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|6
1695128700000|2023-09-19 13:05:00|11.94|11.74|11.96|11.76|11.96|11.76|11.93|11.73|11
1695129000000|2023-09-19 13:10:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|35
1695129300000|2023-09-19 13:15:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|14
1695129600000|2023-09-19 13:20:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|7
1695129900000|2023-09-19 13:25:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|2
1695130200000|2023-09-19 13:30:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|4
1695130500000|2023-09-19 13:35:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|24
1695130800000|2023-09-19 13:40:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|5
1695131100000|2023-09-19 13:45:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|8
1695131400000|2023-09-19 13:50:00|11.96|11.76|11.94|11.74|11.96|11.76|11.92|11.72|23
1695131700000|2023-09-19 13:55:00|11.93|11.73|11.9|11.7|11.93|11.73|11.89|11.69|102
1695132000000|2023-09-19 14:00:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|45
1695132300000|2023-09-19 14:05:00|11.86|11.66|11.9|11.7|11.9|11.7|11.86|11.66|37
1695132600000|2023-09-19 14:10:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|16
1695132900000|2023-09-19 14:15:00|11.91|11.71|11.92|11.72|11.94|11.74|11.9|11.7|10
1695133200000|2023-09-19 14:20:00|11.91|11.71|11.91|11.71|11.93|11.73|11.9|11.7|17
1695133500000|2023-09-19 14:25:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|9
1695133800000|2023-09-19 14:30:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|3
1695134100000|2023-09-19 14:35:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|25
1695134400000|2023-09-19 14:40:00|11.87|11.67|11.9|11.7|11.9|11.7|11.87|11.67|4
1695134700000|2023-09-19 14:45:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|3
1695135000000|2023-09-19 14:50:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|5
1695135300000|2023-09-19 14:55:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|5
1695135600000|2023-09-19 15:00:00|11.9|11.7|11.9|11.7|11.92|11.72|11.89|11.69|31
1695135900000|2023-09-19 15:05:00|11.91|11.71|11.89|11.69|11.91|11.71|11.88|11.68|47
1695136200000|2023-09-19 15:10:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|29
1695136500000|2023-09-19 15:15:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|16
1695136800000|2023-09-19 15:20:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|29
1695137100000|2023-09-19 15:25:00|11.92|11.72|11.92|11.72|11.94|11.74|11.91|11.71|49
1695137400000|2023-09-19 15:30:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|24
1695137700000|2023-09-19 15:35:00|11.95|11.75|11.94|11.74|11.96|11.76|11.93|11.73|52
1695138000000|2023-09-19 15:40:00|11.93|11.73|11.92|11.72|11.94|11.74|11.91|11.71|22
1695138300000|2023-09-19 15:45:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|36
1695138600000|2023-09-19 15:50:00|11.91|11.71|11.96|11.76|11.97|11.77|11.91|11.71|50
1695138900000|2023-09-19 15:55:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|42
1695139200000|2023-09-19 16:00:00|11.97|11.77|11.94|11.74|11.97|11.77|11.93|11.73|34
1695139500000|2023-09-19 16:05:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|23
1695139800000|2023-09-19 16:10:00|11.96|11.76|11.97|11.77|11.98|11.78|11.95|11.75|38
1695140100000|2023-09-19 16:15:00|11.98|11.78|11.94|11.74|11.98|11.78|11.94|11.74|19
1695140400000|2023-09-19 16:20:00|11.95|11.75|11.94|11.74|11.95|11.75|11.92|11.72|30
1695140700000|2023-09-19 16:25:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|14
1695141000000|2023-09-19 16:30:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|24
1695141300000|2023-09-19 16:35:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1695141600000|2023-09-19 16:40:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|5
1695141900000|2023-09-19 16:45:00|11.95|11.75|11.93|11.73|11.96|11.76|11.92|11.72|11
1695142200000|2023-09-19 16:50:00|11.92|11.72|11.92|11.72|11.94|11.74|11.91|11.71|33
1695142500000|2023-09-19 16:55:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|33
1695142800000|2023-09-19 17:00:00|11.92|11.72|11.9|11.7|11.92|11.72|11.9|11.7|19
1695143100000|2023-09-19 17:05:00|11.89|11.69|11.92|11.72|11.92|11.72|11.89|11.69|12
1695143400000|2023-09-19 17:10:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|5
1695143700000|2023-09-19 17:15:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|8
1695144000000|2023-09-19 17:20:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|4
1695144300000|2023-09-19 17:25:00|11.9|11.7|11.9|11.7|11.92|11.72|11.9|11.7|29
1695144600000|2023-09-19 17:30:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|22
1695144900000|2023-09-19 17:35:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|4
1695145200000|2023-09-19 17:40:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|3
1695145500000|2023-09-19 17:45:00|11.92|11.72|11.89|11.69|11.92|11.72|11.89|11.69|8
1695145800000|2023-09-19 17:50:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|41
1695146100000|2023-09-19 17:55:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|12
1695146400000|2023-09-19 18:00:00|11.89|11.69|11.9|11.7|11.91|11.71|11.88|11.68|36
1695146700000|2023-09-19 18:05:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|17
1695147000000|2023-09-19 18:10:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|15
1695147300000|2023-09-19 18:15:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|2
1695147600000|2023-09-19 18:20:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|9
1695147900000|2023-09-19 18:25:00|11.92|11.72|11.9|11.7|11.92|11.72|11.9|11.7|3
1695148200000|2023-09-19 18:30:00|11.89|11.69|11.9|11.7|11.9|11.7|11.88|11.68|14
1695148500000|2023-09-19 18:35:00|11.89|11.69|11.89|11.69|11.91|11.71|11.88|11.68|11
1695148800000|2023-09-19 18:40:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|17
1695149100000|2023-09-19 18:45:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|24
1695149400000|2023-09-19 18:50:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|10
1695149700000|2023-09-19 18:55:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|5
1695150000000|2023-09-19 19:00:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|16
1695150300000|2023-09-19 19:05:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|7
1695150600000|2023-09-19 19:10:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|9
1695150900000|2023-09-19 19:15:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|13
1695151200000|2023-09-19 19:20:00|11.85|11.65|11.87|11.67|11.88|11.68|11.85|11.65|75
1695151500000|2023-09-19 19:25:00|11.88|11.68|11.89|11.69|11.9|11.7|11.87|11.67|28
1695151800000|2023-09-19 19:30:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|33
1695152100000|2023-09-19 19:35:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1695153000000|2023-09-19 19:50:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|12
1695153300000|2023-09-19 19:55:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1695153600000|2023-09-19 20:00:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|5
1695153900000|2023-09-19 20:05:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|29
1695154200000|2023-09-19 20:10:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|12
1695154500000|2023-09-19 20:15:00|11.87|11.67|11.86|11.66|11.88|11.68|11.85|11.65|22
1695154800000|2023-09-19 20:20:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|18
1695155100000|2023-09-19 20:25:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|5
1695155400000|2023-09-19 20:30:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|5
1695155700000|2023-09-19 20:35:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|47
1695156000000|2023-09-19 20:40:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|8
1695156300000|2023-09-19 20:45:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|9
1695156600000|2023-09-19 20:50:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|6
1695156900000|2023-09-19 20:55:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|13
1695157200000|2023-09-19 21:00:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1695157500000|2023-09-19 21:05:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|7
1695157800000|2023-09-19 21:10:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|13
1695158100000|2023-09-19 21:15:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|12
1695158400000|2023-09-19 21:20:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|2
1695158700000|2023-09-19 21:25:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|30
1695159000000|2023-09-19 21:30:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|7
1695159300000|2023-09-19 21:35:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1695159600000|2023-09-19 21:40:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|4
1695159900000|2023-09-19 21:45:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1695160200000|2023-09-19 21:50:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1695160500000|2023-09-19 21:55:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|4
1695160800000|2023-09-19 22:00:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|8
1695161100000|2023-09-19 22:05:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|12
1695161400000|2023-09-19 22:10:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|3
1695161700000|2023-09-19 22:15:00|11.92|11.72|11.9|11.7|11.92|11.72|11.9|11.7|9
1695162000000|2023-09-19 22:20:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|3
1695162300000|2023-09-19 22:25:00|11.9|11.7|11.92|11.72|11.93|11.73|11.9|11.7|17
1695162600000|2023-09-19 22:30:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|3
1695162900000|2023-09-19 22:35:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|9
1695163200000|2023-09-19 22:40:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|7
1695163800000|2023-09-19 22:50:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|2
1695164100000|2023-09-19 22:55:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|10
1695164400000|2023-09-19 23:00:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|2
1695164700000|2023-09-19 23:05:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1695165000000|2023-09-19 23:10:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1695165300000|2023-09-19 23:15:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|15
1695165600000|2023-09-19 23:20:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|7
1695165900000|2023-09-19 23:25:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|6
1695166200000|2023-09-19 23:30:00|11.92|11.72|11.95|11.75|11.95|11.75|11.92|11.72|4
1695166500000|2023-09-19 23:35:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|17
1695166800000|2023-09-19 23:40:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|9
1695167100000|2023-09-19 23:45:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|7
1695167400000|2023-09-19 23:50:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|15
1695167700000|2023-09-19 23:55:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|14
1695168000000|2023-09-20 00:00:00|11.94|11.74|11.94|11.74|11.96|11.76|11.94|11.74|55
1695168300000|2023-09-20 00:05:00|11.95|11.75|11.97|11.77|11.97|11.77|11.93|11.73|39
1695168600000|2023-09-20 00:10:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|32
1695168900000|2023-09-20 00:15:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|14
1695169200000|2023-09-20 00:20:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|11
1695169500000|2023-09-20 00:25:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|6
1695169800000|2023-09-20 00:30:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|14
1695170100000|2023-09-20 00:35:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|13
1695170400000|2023-09-20 00:40:00|11.94|11.74|11.94|11.74|11.94|11.74|11.92|11.72|25
1695170700000|2023-09-20 00:45:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|37
1695171000000|2023-09-20 00:50:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1695171300000|2023-09-20 00:55:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|13
1695171600000|2023-09-20 01:00:00|11.96|11.76|11.99|11.79|11.99|11.79|11.96|11.76|10
1695171900000|2023-09-20 01:05:00|12|11.8|12|11.8|12|11.8|11.99|11.79|9
1695172200000|2023-09-20 01:10:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|10
1695172500000|2023-09-20 01:15:00|11.99|11.79|11.97|11.77|12|11.8|11.97|11.77|15
1695172800000|2023-09-20 01:20:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|6
1695173100000|2023-09-20 01:25:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|9
1695173400000|2023-09-20 01:30:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|26
1695173700000|2023-09-20 01:35:00|11.95|11.75|11.98|11.78|11.98|11.78|11.95|11.75|60
1695174000000|2023-09-20 01:40:00|11.97|11.77|11.98|11.78|12|11.8|11.97|11.77|70
1695174300000|2023-09-20 01:45:00|11.99|11.79|11.97|11.77|11.99|11.79|11.96|11.76|23
1695174600000|2023-09-20 01:50:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|5
1695174900000|2023-09-20 01:55:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|3
1695175200000|2023-09-20 02:00:00|11.98|11.78|11.98|11.78|12.02|11.82|11.98|11.78|71
1695175500000|2023-09-20 02:05:00|11.99|11.79|11.97|11.77|11.99|11.79|11.96|11.76|31
1695175800000|2023-09-20 02:10:00|11.98|11.78|11.95|11.75|11.98|11.78|11.94|11.74|60
1695176100000|2023-09-20 02:15:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|45
1695176400000|2023-09-20 02:20:00|11.95|11.75|11.93|11.73|11.96|11.76|11.93|11.73|59
1695176700000|2023-09-20 02:25:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|11
1695177000000|2023-09-20 02:30:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|35
1695177300000|2023-09-20 02:35:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|9
1695177600000|2023-09-20 02:40:00|11.91|11.71|11.91|11.71|11.93|11.73|11.91|11.71|45
1695177900000|2023-09-20 02:45:00|11.92|11.72|11.94|11.74|11.94|11.74|11.91|11.71|37
1695178200000|2023-09-20 02:50:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|16
1695178500000|2023-09-20 02:55:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|117
1695178800000|2023-09-20 03:00:00|11.94|11.74|11.98|11.78|11.98|11.78|11.93|11.73|23
1695179100000|2023-09-20 03:05:00|11.97|11.77|11.96|11.76|11.98|11.78|11.96|11.76|28
1695179400000|2023-09-20 03:10:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|24
1695179700000|2023-09-20 03:15:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|46
1695180000000|2023-09-20 03:20:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|55
1695180300000|2023-09-20 03:25:00|11.94|11.74|11.97|11.77|11.98|11.78|11.93|11.73|60
1695180600000|2023-09-20 03:30:00|11.96|11.76|11.96|11.76|12|11.8|11.95|11.75|73
1695180900000|2023-09-20 03:35:00|11.95|11.75|12|11.8|12.02|11.82|11.95|11.75|80
1695181200000|2023-09-20 03:40:00|12.01|11.81|12.02|11.82|12.03|11.83|11.99|11.79|40
1695181500000|2023-09-20 03:45:00|12.01|11.81|11.97|11.77|12.02|11.82|11.97|11.77|21
1695181800000|2023-09-20 03:50:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|44
1695182100000|2023-09-20 03:55:00|11.98|11.78|12|11.8|12.02|11.82|11.97|11.77|35
1695182400000|2023-09-20 04:00:00|11.99|11.79|11.99|11.79|12|11.8|11.97|11.77|27
1695182700000|2023-09-20 04:05:00|12|11.8|11.97|11.77|12|11.8|11.96|11.76|16
1695183000000|2023-09-20 04:10:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|51
1695183300000|2023-09-20 04:15:00|11.97|11.77|11.99|11.79|12|11.8|11.97|11.77|23
1695183600000|2023-09-20 04:20:00|12|11.8|12.01|11.81|12.01|11.81|11.98|11.78|56
1695183900000|2023-09-20 04:25:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|16
1695184200000|2023-09-20 04:30:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|77
1695184500000|2023-09-20 04:35:00|11.99|11.79|12.01|11.81|12.02|11.82|11.99|11.79|17
1695184800000|2023-09-20 04:40:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|4
1695185100000|2023-09-20 04:45:00|12.02|11.82|12|11.8|12.03|11.83|12|11.8|5
1695185400000|2023-09-20 04:50:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|13
1695185700000|2023-09-20 04:55:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|18
1695186000000|2023-09-20 05:00:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|6
1695186300000|2023-09-20 05:05:00|11.98|11.78|12|11.8|12|11.8|11.97|11.77|19
1695186600000|2023-09-20 05:10:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1695186900000|2023-09-20 05:15:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|13
1695187200000|2023-09-20 05:20:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|4
1695187500000|2023-09-20 05:25:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|20
1695187800000|2023-09-20 05:30:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|6
1695188100000|2023-09-20 05:35:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|9
1695188400000|2023-09-20 05:40:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1695188700000|2023-09-20 05:45:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|3
1695189000000|2023-09-20 05:50:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|38
1695189300000|2023-09-20 05:55:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|4
1695189600000|2023-09-20 06:00:00|11.93|11.73|11.9|11.7|11.93|11.73|11.89|11.69|70
1695189900000|2023-09-20 06:05:00|11.91|11.71|11.93|11.73|11.94|11.74|11.91|11.71|13
1695190200000|2023-09-20 06:10:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1695190500000|2023-09-20 06:15:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|32
1695190800000|2023-09-20 06:20:00|11.95|11.75|11.93|11.73|11.95|11.75|11.92|11.72|35
1695191100000|2023-09-20 06:25:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|41
1695191400000|2023-09-20 06:30:00|11.93|11.73|11.94|11.74|11.96|11.76|11.93|11.73|38
1695191700000|2023-09-20 06:35:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|27
1695192000000|2023-09-20 06:40:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|31
1695192300000|2023-09-20 06:45:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|11
1695192600000|2023-09-20 06:50:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|18
1695192900000|2023-09-20 06:55:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|17
1695193200000|2023-09-20 07:00:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|15
1695193500000|2023-09-20 07:05:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|14
1695193800000|2023-09-20 07:10:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|27
1695194100000|2023-09-20 07:15:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|11
1695194400000|2023-09-20 07:20:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|29
1695194700000|2023-09-20 07:25:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|39
1695195000000|2023-09-20 07:30:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|21
1695195300000|2023-09-20 07:35:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|12
1695195600000|2023-09-20 07:40:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|2
1695195900000|2023-09-20 07:45:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|6
1695196200000|2023-09-20 07:50:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1695196800000|2023-09-20 08:00:00|11.94|11.74|11.91|11.71|11.95|11.75|11.9|11.7|24
1695197100000|2023-09-20 08:05:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|50
1695197400000|2023-09-20 08:10:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|6
1695197700000|2023-09-20 08:15:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|17
1695198000000|2023-09-20 08:20:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|24
1695198300000|2023-09-20 08:25:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|16
1695198600000|2023-09-20 08:30:00|11.93|11.73|11.92|11.72|11.94|11.74|11.92|11.72|12
1695199200000|2023-09-20 08:40:00|11.93|11.73|11.95|11.75|11.95|11.75|11.92|11.72|7
1695199500000|2023-09-20 08:45:00|11.94|11.74|11.95|11.75|11.95|11.75|11.93|11.73|16
1695199800000|2023-09-20 08:50:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|20
1695200400000|2023-09-20 09:00:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|7
1695200700000|2023-09-20 09:05:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|22
1695201000000|2023-09-20 09:10:00|11.93|11.73|11.92|11.72|11.94|11.74|11.92|11.72|12
1695201300000|2023-09-20 09:15:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|10
1695201600000|2023-09-20 09:20:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|21
1695201900000|2023-09-20 09:25:00|11.94|11.74|11.91|11.71|11.94|11.74|11.91|11.71|12
1695202200000|2023-09-20 09:30:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|30
1695202500000|2023-09-20 09:35:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|23
1695202800000|2023-09-20 09:40:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|17
1695203100000|2023-09-20 09:45:00|11.88|11.68|11.85|11.65|11.89|11.69|11.82|11.62|104
1695203400000|2023-09-20 09:50:00|11.84|11.64|11.87|11.67|11.87|11.67|11.84|11.64|44
1695203700000|2023-09-20 09:55:00|11.86|11.66|11.88|11.68|11.88|11.68|11.85|11.65|35
1695204000000|2023-09-20 10:00:00|11.89|11.69|11.84|11.64|11.89|11.69|11.84|11.64|54
1695204300000|2023-09-20 10:05:00|11.85|11.65|11.83|11.63|11.85|11.65|11.82|11.62|41
1695204600000|2023-09-20 10:10:00|11.84|11.64|11.83|11.63|11.87|11.67|11.83|11.63|26
1695204900000|2023-09-20 10:15:00|11.82|11.62|11.84|11.64|11.85|11.65|11.82|11.62|7
1695205200000|2023-09-20 10:20:00|11.83|11.63|11.85|11.65|11.85|11.65|11.83|11.63|5
1695205500000|2023-09-20 10:25:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|2
1695205800000|2023-09-20 10:30:00|11.82|11.62|11.82|11.62|11.82|11.62|11.8|11.6|7
1695206100000|2023-09-20 10:35:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|4
1695206400000|2023-09-20 10:40:00|11.85|11.65|11.86|11.66|11.86|11.66|11.84|11.64|6
1695206700000|2023-09-20 10:45:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1695207000000|2023-09-20 10:50:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|4
1695207300000|2023-09-20 10:55:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|20
1695207600000|2023-09-20 11:00:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|11
1695207900000|2023-09-20 11:05:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|11
1695208200000|2023-09-20 11:10:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|6
1695208500000|2023-09-20 11:15:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|12
1695208800000|2023-09-20 11:20:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|38
1695209100000|2023-09-20 11:25:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|2
1695209400000|2023-09-20 11:30:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|7
1695209700000|2023-09-20 11:35:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|21
1695210000000|2023-09-20 11:40:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|8
1695210300000|2023-09-20 11:45:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|8
1695210600000|2023-09-20 11:50:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1695210900000|2023-09-20 11:55:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|5
1695211200000|2023-09-20 12:00:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|19
1695211500000|2023-09-20 12:05:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1695211800000|2023-09-20 12:10:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1695212100000|2023-09-20 12:15:00|11.87|11.67|11.87|11.67|11.87|11.67|11.87|11.67|1
1695212400000|2023-09-20 12:20:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|2
1695212700000|2023-09-20 12:25:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|2
1695213000000|2023-09-20 12:30:00|11.84|11.64|11.83|11.63|11.85|11.65|11.82|11.62|8
1695213300000|2023-09-20 12:35:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|6
1695213600000|2023-09-20 12:40:00|11.8|11.6|11.8|11.6|11.81|11.61|11.8|11.6|13
1695213900000|2023-09-20 12:45:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|19
1695214200000|2023-09-20 12:50:00|11.82|11.62|11.83|11.63|11.84|11.64|11.81|11.61|18
1695214500000|2023-09-20 12:55:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|8
1695214800000|2023-09-20 13:00:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|3
1695215100000|2023-09-20 13:05:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|5
1695215400000|2023-09-20 13:10:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|3
1695215700000|2023-09-20 13:15:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|8
1695216000000|2023-09-20 13:20:00|11.83|11.63|11.82|11.62|11.83|11.63|11.8|11.6|12
1695216300000|2023-09-20 13:25:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|16
1695216600000|2023-09-20 13:30:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|11
1695216900000|2023-09-20 13:35:00|11.8|11.6|11.82|11.62|11.83|11.63|11.8|11.6|11
1695217200000|2023-09-20 13:40:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|22
1695217500000|2023-09-20 13:45:00|11.83|11.63|11.87|11.67|11.87|11.67|11.82|11.62|17
1695217800000|2023-09-20 13:50:00|11.88|11.68|11.86|11.66|11.88|11.68|11.85|11.65|17
1695218100000|2023-09-20 13:55:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|11
1695218400000|2023-09-20 14:00:00|11.86|11.66|11.88|11.68|11.89|11.69|11.85|11.65|27
1695218700000|2023-09-20 14:05:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|12
1695219000000|2023-09-20 14:10:00|11.89|11.69|11.86|11.66|11.9|11.7|11.86|11.66|32
1695219300000|2023-09-20 14:15:00|11.87|11.67|11.84|11.64|11.87|11.67|11.84|11.64|32
1695219600000|2023-09-20 14:20:00|11.85|11.65|11.87|11.67|11.88|11.68|11.84|11.64|25
1695219900000|2023-09-20 14:25:00|11.88|11.68|11.87|11.67|11.89|11.69|11.87|11.67|66
1695220200000|2023-09-20 14:30:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|25
1695220500000|2023-09-20 14:35:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|2
1695220800000|2023-09-20 14:40:00|11.85|11.65|11.86|11.66|11.86|11.66|11.84|11.64|32
1695221100000|2023-09-20 14:45:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|4
1695221400000|2023-09-20 14:50:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|39
1695221700000|2023-09-20 14:55:00|11.84|11.64|11.84|11.64|11.86|11.66|11.84|11.64|47
1695222000000|2023-09-20 15:00:00|11.85|11.65|11.84|11.64|11.85|11.65|11.83|11.63|12
1695222300000|2023-09-20 15:05:00|11.85|11.65|11.87|11.67|11.87|11.67|11.84|11.64|9
1695222600000|2023-09-20 15:10:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|11
1695222900000|2023-09-20 15:15:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|13
1695223200000|2023-09-20 15:20:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|4
1695223500000|2023-09-20 15:25:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|9
1695223800000|2023-09-20 15:30:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|4
1695224100000|2023-09-20 15:35:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|6
1695224400000|2023-09-20 15:40:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|42
1695224700000|2023-09-20 15:45:00|11.85|11.65|11.85|11.65|11.87|11.67|11.85|11.65|15
1695225000000|2023-09-20 15:50:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|5
1695225300000|2023-09-20 15:55:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|6
1695225600000|2023-09-20 16:00:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|8
1695225900000|2023-09-20 16:05:00|11.85|11.65|11.84|11.64|11.86|11.66|11.83|11.63|66
1695226200000|2023-09-20 16:10:00|11.83|11.63|11.84|11.64|11.86|11.66|11.83|11.63|12
1695226500000|2023-09-20 16:15:00|11.85|11.65|11.86|11.66|11.88|11.68|11.85|11.65|28
1695226800000|2023-09-20 16:20:00|11.87|11.67|11.84|11.64|11.87|11.67|11.83|11.63|52
1695227100000|2023-09-20 16:25:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|12
1695227400000|2023-09-20 16:30:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1695227700000|2023-09-20 16:35:00|11.84|11.64|11.85|11.65|11.86|11.66|11.83|11.63|12
1695228000000|2023-09-20 16:40:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|8
1695228300000|2023-09-20 16:45:00|11.84|11.64|11.86|11.66|11.86|11.66|11.83|11.63|7
1695228600000|2023-09-20 16:50:00|11.85|11.65|11.83|11.63|11.85|11.65|11.83|11.63|7
1695228900000|2023-09-20 16:55:00|11.84|11.64|11.83|11.63|11.85|11.65|11.82|11.62|16
1695229200000|2023-09-20 17:00:00|11.84|11.64|11.83|11.63|11.85|11.65|11.82|11.62|24
1695229500000|2023-09-20 17:05:00|11.82|11.62|11.84|11.64|11.84|11.64|11.82|11.62|9
1695229800000|2023-09-20 17:10:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|19
1695230100000|2023-09-20 17:15:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|28
1695230400000|2023-09-20 17:20:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|17
1695230700000|2023-09-20 17:25:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|50
1695231000000|2023-09-20 17:30:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|30
1695231300000|2023-09-20 17:35:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|10
1695231600000|2023-09-20 17:40:00|11.85|11.65|11.85|11.65|11.86|11.66|11.83|11.63|33
1695231900000|2023-09-20 17:45:00|11.86|11.66|11.85|11.65|11.87|11.67|11.84|11.64|30
1695232200000|2023-09-20 17:50:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|6
1695232500000|2023-09-20 17:55:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|84
1695232800000|2023-09-20 18:00:00|11.88|11.68|11.86|11.66|11.89|11.69|11.83|11.63|59
1695233100000|2023-09-20 18:05:00|11.85|11.65|11.87|11.67|11.88|11.68|11.85|11.65|85
1695233400000|2023-09-20 18:10:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|26
1695233700000|2023-09-20 18:15:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|80
1695234000000|2023-09-20 18:20:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|38
1695234300000|2023-09-20 18:25:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1695234600000|2023-09-20 18:30:00|11.89|11.69|11.93|11.73|11.95|11.75|11.88|11.68|41
1695234900000|2023-09-20 18:35:00|11.94|11.74|11.91|11.71|11.94|11.74|11.9|11.7|50
1695235200000|2023-09-20 18:40:00|11.9|11.7|11.93|11.73|11.94|11.74|11.89|11.69|46
1695235500000|2023-09-20 18:45:00|11.94|11.74|11.91|11.71|11.95|11.75|11.91|11.71|52
1695235800000|2023-09-20 18:50:00|11.9|11.7|11.92|11.72|11.93|11.73|11.9|11.7|21
1695236100000|2023-09-20 18:55:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|70
1695236400000|2023-09-20 19:00:00|11.93|11.73|11.92|11.72|11.94|11.74|11.91|11.71|34
1695236700000|2023-09-20 19:05:00|11.91|11.71|11.9|11.7|11.92|11.72|11.9|11.7|14
1695237000000|2023-09-20 19:10:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|20
1695237300000|2023-09-20 19:15:00|11.91|11.71|11.76|11.56|11.91|11.71|11.73|11.53|78
1695237600000|2023-09-20 19:20:00|11.75|11.55|11.8|11.6|11.81|11.61|11.74|11.54|70
1695237900000|2023-09-20 19:25:00|11.81|11.61|11.8|11.6|11.81|11.61|11.78|11.58|34
1695238200000|2023-09-20 19:30:00|11.79|11.59|11.78|11.58|11.8|11.6|11.77|11.57|26
1695238500000|2023-09-20 19:35:00|11.77|11.57|11.78|11.58|11.79|11.59|11.76|11.56|60
1695238800000|2023-09-20 19:40:00|11.79|11.59|11.78|11.58|11.8|11.6|11.78|11.58|60
1695239100000|2023-09-20 19:45:00|11.77|11.57|11.76|11.56|11.77|11.57|11.73|11.53|22
1695239400000|2023-09-20 19:50:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|42
1695239700000|2023-09-20 19:55:00|11.75|11.55|11.76|11.56|11.77|11.57|11.74|11.54|10
1695240000000|2023-09-20 20:00:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|16
1695240300000|2023-09-20 20:05:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|4
1695240600000|2023-09-20 20:10:00|11.77|11.57|11.79|11.59|11.79|11.59|11.76|11.56|13
1695240900000|2023-09-20 20:15:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|56
1695241200000|2023-09-20 20:20:00|11.78|11.58|11.74|11.54|11.78|11.58|11.73|11.53|33
1695241500000|2023-09-20 20:25:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|54
1695241800000|2023-09-20 20:30:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|16
1695242100000|2023-09-20 20:35:00|11.75|11.55|11.77|11.57|11.77|11.57|11.74|11.54|29
1695242400000|2023-09-20 20:40:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|24
1695242700000|2023-09-20 20:45:00|11.78|11.58|11.8|11.6|11.8|11.6|11.78|11.58|19
1695243000000|2023-09-20 20:50:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|16
1695243300000|2023-09-20 20:55:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|7
1695243600000|2023-09-20 21:00:00|11.82|11.62|11.8|11.6|11.82|11.62|11.79|11.59|13
1695243900000|2023-09-20 21:05:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|4
1695244200000|2023-09-20 21:10:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|5
1695244500000|2023-09-20 21:15:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|4
1695244800000|2023-09-20 21:20:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|12
1695245100000|2023-09-20 21:25:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|4
1695245400000|2023-09-20 21:30:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|5
1695245700000|2023-09-20 21:35:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|8
1695246000000|2023-09-20 21:40:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|4
1695246300000|2023-09-20 21:45:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|2
1695246600000|2023-09-20 21:50:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|3
1695246900000|2023-09-20 21:55:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|9
1695247200000|2023-09-20 22:00:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|70
1695247500000|2023-09-20 22:05:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|10
1695247800000|2023-09-20 22:10:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|34
1695248100000|2023-09-20 22:15:00|11.85|11.65|11.84|11.64|11.85|11.65|11.83|11.63|30
1695248400000|2023-09-20 22:20:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|33
1695248700000|2023-09-20 22:25:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|22
1695249000000|2023-09-20 22:30:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|21
1695249300000|2023-09-20 22:35:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|3
1695249600000|2023-09-20 22:40:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|3
1695249900000|2023-09-20 22:45:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|13
1695250200000|2023-09-20 22:50:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|3
1695250500000|2023-09-20 22:55:00|11.81|11.61|11.81|11.61|11.82|11.62|11.81|11.61|25
1695250800000|2023-09-20 23:00:00|11.8|11.6|11.79|11.59|11.81|11.61|11.79|11.59|30
1695251100000|2023-09-20 23:05:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|10
1695251400000|2023-09-20 23:10:00|11.78|11.58|11.79|11.59|11.8|11.6|11.78|11.58|4
1695251700000|2023-09-20 23:15:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|4
1695252000000|2023-09-20 23:20:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1695252300000|2023-09-20 23:25:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|46
1695252600000|2023-09-20 23:30:00|11.8|11.6|11.8|11.6|11.81|11.61|11.8|11.6|9
1695252900000|2023-09-20 23:35:00|11.79|11.59|11.78|11.58|11.8|11.6|11.78|11.58|6
1695253200000|2023-09-20 23:40:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|2
1695253500000|2023-09-20 23:45:00|11.79|11.59|11.81|11.61|11.81|11.61|11.78|11.58|9
1695253800000|2023-09-20 23:50:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|10
1695254100000|2023-09-20 23:55:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|10
1695254400000|2023-09-21 00:00:00|11.8|11.6|11.77|11.57|11.8|11.6|11.75|11.55|38
1695254700000|2023-09-21 00:05:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|28
1695255000000|2023-09-21 00:10:00|11.78|11.58|11.75|11.55|11.79|11.59|11.75|11.55|72
1695255300000|2023-09-21 00:15:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|75
1695255600000|2023-09-21 00:20:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|100
1695255900000|2023-09-21 00:25:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|127
1695256200000|2023-09-21 00:30:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|72
1695256500000|2023-09-21 00:35:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|95
1695256800000|2023-09-21 00:40:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|73
1695257100000|2023-09-21 00:45:00|11.76|11.56|11.78|11.58|11.79|11.59|11.75|11.55|49
1695257400000|2023-09-21 00:50:00|11.79|11.59|11.75|11.55|11.79|11.59|11.74|11.54|39
1695257700000|2023-09-21 00:55:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|100
1695258000000|2023-09-21 01:00:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|127
1695258300000|2023-09-21 01:05:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|116
1695258600000|2023-09-21 01:10:00|11.73|11.53|11.72|11.52|11.73|11.53|11.7|11.5|12
1695258900000|2023-09-21 01:15:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|3
1695259200000|2023-09-21 01:20:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|17
1695259500000|2023-09-21 01:25:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|4
1695259800000|2023-09-21 01:30:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|21
1695260100000|2023-09-21 01:35:00|11.74|11.54|11.71|11.51|11.74|11.54|11.71|11.51|8
1695260400000|2023-09-21 01:40:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|18
1695260700000|2023-09-21 01:45:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|17
1695261000000|2023-09-21 01:50:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|15
1695261300000|2023-09-21 01:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|15
1695261600000|2023-09-21 02:00:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|45
1695261900000|2023-09-21 02:05:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|28
1695262200000|2023-09-21 02:10:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|40
1695262500000|2023-09-21 02:15:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|9
1695262800000|2023-09-21 02:20:00|11.73|11.53|11.7|11.5|11.74|11.54|11.7|11.5|8
1695263100000|2023-09-21 02:25:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|67
1695263400000|2023-09-21 02:30:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1695263700000|2023-09-21 02:35:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|12
1695264300000|2023-09-21 02:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1695264600000|2023-09-21 02:50:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|6
1695264900000|2023-09-21 02:55:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1695265200000|2023-09-21 03:00:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|63
1695265500000|2023-09-21 03:05:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|13
1695265800000|2023-09-21 03:10:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|13
1695266100000|2023-09-21 03:15:00|11.73|11.53|11.71|11.51|11.74|11.54|11.7|11.5|17
1695266700000|2023-09-21 03:25:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|10
1695267300000|2023-09-21 03:35:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|13
1695267600000|2023-09-21 03:40:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|10
1695268200000|2023-09-21 03:50:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|63
1695268500000|2023-09-21 03:55:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1695268800000|2023-09-21 04:00:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|5
1695269100000|2023-09-21 04:05:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|49
1695269400000|2023-09-21 04:10:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|46
1695269700000|2023-09-21 04:15:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|44
1695270000000|2023-09-21 04:20:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|20
1695270300000|2023-09-21 04:25:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|77
1695270600000|2023-09-21 04:30:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|6
1695270900000|2023-09-21 04:35:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|15
1695271200000|2023-09-21 04:40:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|19
1695271500000|2023-09-21 04:45:00|11.72|11.52|11.67|11.47|11.72|11.52|11.67|11.47|54
1695271800000|2023-09-21 04:50:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|30
1695272100000|2023-09-21 04:55:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|30
1695272400000|2023-09-21 05:00:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|69
1695272700000|2023-09-21 05:05:00|11.65|11.45|11.63|11.43|11.67|11.47|11.62|11.42|109
1695273000000|2023-09-21 05:10:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|68
1695273300000|2023-09-21 05:15:00|11.62|11.42|11.62|11.42|11.64|11.44|11.62|11.42|55
1695273600000|2023-09-21 05:20:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|21
1695273900000|2023-09-21 05:25:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|28
1695274200000|2023-09-21 05:30:00|11.62|11.42|11.61|11.41|11.64|11.44|11.61|11.41|18
1695274500000|2023-09-21 05:35:00|11.62|11.42|11.65|11.45|11.65|11.45|11.61|11.41|40
1695274800000|2023-09-21 05:40:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|19
1695275100000|2023-09-21 05:45:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|13
1695275400000|2023-09-21 05:50:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|69
1695275700000|2023-09-21 05:55:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|31
1695276000000|2023-09-21 06:00:00|11.62|11.42|11.6|11.4|11.63|11.43|11.6|11.4|35
1695276300000|2023-09-21 06:05:00|11.59|11.39|11.58|11.38|11.59|11.39|11.56|11.36|26
1695276600000|2023-09-21 06:10:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|31
1695276900000|2023-09-21 06:15:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|16
1695277200000|2023-09-21 06:20:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|8
1695277500000|2023-09-21 06:25:00|11.6|11.4|11.57|11.37|11.6|11.4|11.57|11.37|8
1695277800000|2023-09-21 06:30:00|11.58|11.38|11.58|11.38|11.58|11.38|11.56|11.36|35
1695278100000|2023-09-21 06:35:00|11.57|11.37|11.55|11.35|11.58|11.38|11.54|11.34|27
1695278400000|2023-09-21 06:40:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|19
1695278700000|2023-09-21 06:45:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|55
1695279000000|2023-09-21 06:50:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|46
1695279300000|2023-09-21 06:55:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|13
1695279600000|2023-09-21 07:00:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|12
1695279900000|2023-09-21 07:05:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|23
1695280200000|2023-09-21 07:10:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|60
1695280500000|2023-09-21 07:15:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|15
1695280800000|2023-09-21 07:20:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|67
1695281100000|2023-09-21 07:25:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|7
1695281400000|2023-09-21 07:30:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|14
1695281700000|2023-09-21 07:35:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|52
1695282000000|2023-09-21 07:40:00|11.53|11.33|11.49|11.29|11.54|11.34|11.49|11.29|64
1695282300000|2023-09-21 07:45:00|11.48|11.28|11.51|11.31|11.52|11.32|11.48|11.28|36
1695282600000|2023-09-21 07:50:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|9
1695282900000|2023-09-21 07:55:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|70
1695283200000|2023-09-21 08:00:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|34
1695283500000|2023-09-21 08:05:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|30
1695283800000|2023-09-21 08:10:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|34
1695284100000|2023-09-21 08:15:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|4
1695284400000|2023-09-21 08:20:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|12
1695284700000|2023-09-21 08:25:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|21
1695285000000|2023-09-21 08:30:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|5
1695285600000|2023-09-21 08:40:00|11.47|11.27|11.48|11.28|11.49|11.29|11.45|11.25|18
1695285900000|2023-09-21 08:45:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|59
1695286200000|2023-09-21 08:50:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|14
1695286500000|2023-09-21 08:55:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|18
1695286800000|2023-09-21 09:00:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|8
1695287100000|2023-09-21 09:05:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|71
1695287700000|2023-09-21 09:15:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|7
1695288000000|2023-09-21 09:20:00|11.46|11.26|11.43|11.23|11.47|11.27|11.4|11.2|122
1695288300000|2023-09-21 09:25:00|11.42|11.22|11.41|11.21|11.42|11.22|11.39|11.19|80
1695288600000|2023-09-21 09:30:00|11.4|11.2|11.41|11.21|11.43|11.23|11.4|11.2|66
1695288900000|2023-09-21 09:35:00|11.4|11.2|11.39|11.19|11.41|11.21|11.38|11.18|64
1695289200000|2023-09-21 09:40:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|98
1695289500000|2023-09-21 09:45:00|11.4|11.2|11.38|11.18|11.41|11.21|11.38|11.18|59
1695289800000|2023-09-21 09:50:00|11.39|11.19|11.39|11.19|11.39|11.19|11.36|11.16|67
1695290100000|2023-09-21 09:55:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|37
1695290400000|2023-09-21 10:00:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|4
1695291000000|2023-09-21 10:10:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1695291300000|2023-09-21 10:15:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|24
1695291600000|2023-09-21 10:20:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|10
1695291900000|2023-09-21 10:25:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|5
1695292200000|2023-09-21 10:30:00|11.36|11.16|11.35|11.15|11.37|11.17|11.35|11.15|4
1695292500000|2023-09-21 10:35:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|13
1695292800000|2023-09-21 10:40:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|19
1695293100000|2023-09-21 10:45:00|11.36|11.16|11.32|11.12|11.36|11.16|11.32|11.12|15
1695293400000|2023-09-21 10:50:00|11.33|11.13|11.29|11.09|11.33|11.13|11.27|11.07|63
1695293700000|2023-09-21 10:55:00|11.3|11.1|11.27|11.07|11.31|11.11|11.27|11.07|72
1695294000000|2023-09-21 11:00:00|11.26|11.06|11.29|11.09|11.29|11.09|11.26|11.06|36
1695294300000|2023-09-21 11:05:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|12
1695294600000|2023-09-21 11:10:00|11.3|11.1|11.32|11.12|11.32|11.12|11.29|11.09|9
1695294900000|2023-09-21 11:15:00|11.33|11.13|11.34|11.14|11.35|11.15|11.32|11.12|14
1695295200000|2023-09-21 11:20:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|4
1695295500000|2023-09-21 11:25:00|11.33|11.13|11.33|11.13|11.35|11.15|11.33|11.13|15
1695295800000|2023-09-21 11:30:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|29
1695296100000|2023-09-21 11:35:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1695296400000|2023-09-21 11:40:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|10
1695296700000|2023-09-21 11:45:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|9
1695297000000|2023-09-21 11:50:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|30
1695297300000|2023-09-21 11:55:00|11.33|11.13|11.34|11.14|11.34|11.14|11.32|11.12|12
1695297600000|2023-09-21 12:00:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|11
1695297900000|2023-09-21 12:05:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1695298200000|2023-09-21 12:10:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|8
1695298500000|2023-09-21 12:15:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|9
1695298800000|2023-09-21 12:20:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|2
1695299100000|2023-09-21 12:25:00|11.31|11.11|11.34|11.14|11.34|11.14|11.31|11.11|18
1695299400000|2023-09-21 12:30:00|11.33|11.13|11.34|11.14|11.36|11.16|11.33|11.13|6
1695299700000|2023-09-21 12:35:00|11.33|11.13|11.34|11.14|11.36|11.16|11.33|11.13|16
1695300000000|2023-09-21 12:40:00|11.35|11.15|11.39|11.19|11.39|11.19|11.35|11.15|19
1695300300000|2023-09-21 12:45:00|11.38|11.18|11.37|11.17|11.39|11.19|11.34|11.14|54
1695300600000|2023-09-21 12:50:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|22
1695300900000|2023-09-21 12:55:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|35
1695301200000|2023-09-21 13:00:00|11.39|11.19|11.37|11.17|11.39|11.19|11.36|11.16|23
1695301500000|2023-09-21 13:05:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|9
1695301800000|2023-09-21 13:10:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|17
1695302100000|2023-09-21 13:15:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|108
1695302400000|2023-09-21 13:20:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|89
1695302700000|2023-09-21 13:25:00|11.33|11.13|11.35|11.15|11.35|11.15|11.32|11.12|19
1695303000000|2023-09-21 13:30:00|11.34|11.14|11.31|11.11|11.34|11.14|11.26|11.06|72
1695303300000|2023-09-21 13:35:00|11.32|11.12|11.32|11.12|11.34|11.14|11.3|11.1|103
1695303600000|2023-09-21 13:40:00|11.33|11.13|11.33|11.13|11.34|11.14|11.31|11.11|83
1695303900000|2023-09-21 13:45:00|11.32|11.12|11.36|11.16|11.36|11.16|11.32|11.12|69
1695304200000|2023-09-21 13:50:00|11.35|11.15|11.35|11.15|11.36|11.16|11.33|11.13|47
1695304500000|2023-09-21 13:55:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|35
1695304800000|2023-09-21 14:00:00|11.35|11.15|11.35|11.15|11.36|11.16|11.33|11.13|67
1695305100000|2023-09-21 14:05:00|11.34|11.14|11.37|11.17|11.38|11.18|11.34|11.14|22
1695305400000|2023-09-21 14:10:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|11
1695305700000|2023-09-21 14:15:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|5
1695306000000|2023-09-21 14:20:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|23
1695306300000|2023-09-21 14:25:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|20
1695306600000|2023-09-21 14:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|16
1695306900000|2023-09-21 14:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|5
1695307200000|2023-09-21 14:40:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|25
1695307500000|2023-09-21 14:45:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1695307800000|2023-09-21 14:50:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|24
1695308400000|2023-09-21 15:00:00|11.4|11.2|11.37|11.17|11.4|11.2|11.37|11.17|34
1695308700000|2023-09-21 15:05:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|13
1695309000000|2023-09-21 15:10:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|9
1695309300000|2023-09-21 15:15:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|21
1695309600000|2023-09-21 15:20:00|11.35|11.15|11.39|11.19|11.39|11.19|11.35|11.15|29
1695309900000|2023-09-21 15:25:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|7
1695310200000|2023-09-21 15:30:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|11
1695310500000|2023-09-21 15:35:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|7
1695310800000|2023-09-21 15:40:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|17
1695311100000|2023-09-21 15:45:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|27
1695311400000|2023-09-21 15:50:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|10
1695312000000|2023-09-21 16:00:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|8
1695312300000|2023-09-21 16:05:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|49
1695312600000|2023-09-21 16:10:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|11
1695312900000|2023-09-21 16:15:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|11
1695313200000|2023-09-21 16:20:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|12
1695313500000|2023-09-21 16:25:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|17
1695313800000|2023-09-21 16:30:00|11.45|11.25|11.48|11.28|11.48|11.28|11.44|11.24|20
1695314100000|2023-09-21 16:35:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|15
1695314400000|2023-09-21 16:40:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1695314700000|2023-09-21 16:45:00|11.5|11.3|11.48|11.28|11.51|11.31|11.48|11.28|29
1695315000000|2023-09-21 16:50:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|9
1695315300000|2023-09-21 16:55:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|4
1695315600000|2023-09-21 17:00:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|17
1695315900000|2023-09-21 17:05:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|16
1695316200000|2023-09-21 17:10:00|11.51|11.31|11.51|11.31|11.51|11.31|11.49|11.29|17
1695316500000|2023-09-21 17:15:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|10
1695316800000|2023-09-21 17:20:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1695317100000|2023-09-21 17:25:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|9
1695317400000|2023-09-21 17:30:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|4
1695317700000|2023-09-21 17:35:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|4
1695318000000|2023-09-21 17:40:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|5
1695318600000|2023-09-21 17:50:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|4
1695318900000|2023-09-21 17:55:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|6
1695319200000|2023-09-21 18:00:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|4
1695319500000|2023-09-21 18:05:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1695319800000|2023-09-21 18:10:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|11
1695320100000|2023-09-21 18:15:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|23
1695320400000|2023-09-21 18:20:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|16
1695321000000|2023-09-21 18:30:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1695321300000|2023-09-21 18:35:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|16
1695321900000|2023-09-21 18:45:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1695322500000|2023-09-21 18:55:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|5
1695322800000|2023-09-21 19:00:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|5
1695323100000|2023-09-21 19:05:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|3
1695323400000|2023-09-21 19:10:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|5
1695323700000|2023-09-21 19:15:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1695324000000|2023-09-21 19:20:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|4
1695324300000|2023-09-21 19:25:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1695324600000|2023-09-21 19:30:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1695324900000|2023-09-21 19:35:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1695325200000|2023-09-21 19:40:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|22
1695325500000|2023-09-21 19:45:00|11.45|11.25|11.48|11.28|11.48|11.28|11.44|11.24|36
1695325800000|2023-09-21 19:50:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|24
1695326100000|2023-09-21 19:55:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|12
1695326400000|2023-09-21 20:00:00|11.47|11.27|11.45|11.25|11.48|11.28|11.45|11.25|33
1695326700000|2023-09-21 20:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|26
1695327000000|2023-09-21 20:10:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|12
1695327300000|2023-09-21 20:15:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|10
1695327600000|2023-09-21 20:20:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|3
1695327900000|2023-09-21 20:25:00|11.43|11.23|11.41|11.21|11.43|11.23|11.39|11.19|31
1695328200000|2023-09-21 20:30:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1695328500000|2023-09-21 20:35:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|6
1695328800000|2023-09-21 20:40:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|4
1695329100000|2023-09-21 20:45:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|21
1695329400000|2023-09-21 20:50:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|5
1695329700000|2023-09-21 20:55:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|4
1695330000000|2023-09-21 21:00:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|2
1695330300000|2023-09-21 21:05:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|10
1695330600000|2023-09-21 21:10:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|5
1695330900000|2023-09-21 21:15:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1695331200000|2023-09-21 21:20:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1695331500000|2023-09-21 21:25:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1695331800000|2023-09-21 21:30:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1695332100000|2023-09-21 21:35:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|9
1695332400000|2023-09-21 21:40:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1695333000000|2023-09-21 21:50:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1695333300000|2023-09-21 21:55:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1695333600000|2023-09-21 22:00:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|6
1695333900000|2023-09-21 22:05:00|11.42|11.22|11.45|11.25|11.45|11.25|11.42|11.22|4
1695334200000|2023-09-21 22:10:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|7
1695334500000|2023-09-21 22:15:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|19
1695334800000|2023-09-21 22:20:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|29
1695335100000|2023-09-21 22:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|49
1695335400000|2023-09-21 22:30:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|14
1695335700000|2023-09-21 22:35:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|9
1695336000000|2023-09-21 22:40:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|17
1695336300000|2023-09-21 22:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|6
1695336600000|2023-09-21 22:50:00|11.46|11.26|11.49|11.29|11.49|11.29|11.46|11.26|10
1695336900000|2023-09-21 22:55:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1695337200000|2023-09-21 23:00:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|18
1695337500000|2023-09-21 23:05:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|5
1695337800000|2023-09-21 23:10:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|25
1695338100000|2023-09-21 23:15:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1695338400000|2023-09-21 23:20:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1695338700000|2023-09-21 23:25:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|11
1695339000000|2023-09-21 23:30:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|78
1695339300000|2023-09-21 23:35:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|32
1695339600000|2023-09-21 23:40:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|17
1695339900000|2023-09-21 23:45:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|5
1695340800000|2023-09-22 00:00:00|11.48|11.28|11.51|11.31|11.53|11.33|11.48|11.28|58
1695341100000|2023-09-22 00:05:00|11.5|11.3|11.51|11.31|11.53|11.33|11.5|11.3|6
1695341400000|2023-09-22 00:10:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|17
1695341700000|2023-09-22 00:15:00|11.51|11.31|11.51|11.31|11.53|11.33|11.49|11.29|21
1695342000000|2023-09-22 00:20:00|11.5|11.3|11.5|11.3|11.52|11.32|11.5|11.3|9
1695342300000|2023-09-22 00:25:00|11.49|11.29|11.48|11.28|11.5|11.3|11.44|11.24|40
1695342600000|2023-09-22 00:30:00|11.49|11.29|11.52|11.32|11.52|11.32|11.48|11.28|18
1695342900000|2023-09-22 00:35:00|11.53|11.33|11.53|11.33|11.53|11.33|11.51|11.31|21
1695343200000|2023-09-22 00:40:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|15
1695343500000|2023-09-22 00:45:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|29
1695343800000|2023-09-22 00:50:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|8
1695344400000|2023-09-22 01:00:00|11.52|11.32|11.49|11.29|11.53|11.33|11.49|11.29|14
1695344700000|2023-09-22 01:05:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|5
1695345000000|2023-09-22 01:10:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|9
1695345300000|2023-09-22 01:15:00|11.5|11.3|11.52|11.32|11.53|11.33|11.49|11.29|13
1695345600000|2023-09-22 01:20:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|20
1695345900000|2023-09-22 01:25:00|11.51|11.31|11.51|11.31|11.53|11.33|11.51|11.31|17
1695346200000|2023-09-22 01:30:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|54
1695346500000|2023-09-22 01:35:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|33
1695346800000|2023-09-22 01:40:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|23
1695347100000|2023-09-22 01:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|7
1695347400000|2023-09-22 01:50:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|16
1695347700000|2023-09-22 01:55:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|23
1695348000000|2023-09-22 02:00:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|40
1695348300000|2023-09-22 02:05:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|4
1695348900000|2023-09-22 02:15:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1695349200000|2023-09-22 02:20:00|11.53|11.33|11.52|11.32|11.54|11.34|11.51|11.31|36
1695349500000|2023-09-22 02:25:00|11.51|11.31|11.51|11.31|11.53|11.33|11.51|11.31|65
1695349800000|2023-09-22 02:30:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|6
1695350100000|2023-09-22 02:35:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|4
1695350400000|2023-09-22 02:40:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|17
1695350700000|2023-09-22 02:45:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|10
1695351000000|2023-09-22 02:50:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|32
1695351300000|2023-09-22 02:55:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|18
1695351600000|2023-09-22 03:00:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|8
1695351900000|2023-09-22 03:05:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|9
1695352200000|2023-09-22 03:10:00|11.54|11.34|11.57|11.37|11.57|11.37|11.53|11.33|30
1695352500000|2023-09-22 03:15:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|34
1695352800000|2023-09-22 03:20:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|16
1695353100000|2023-09-22 03:25:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|33
1695353400000|2023-09-22 03:30:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|27
1695353700000|2023-09-22 03:35:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|24
1695354000000|2023-09-22 03:40:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|15
1695354300000|2023-09-22 03:45:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|51
1695354600000|2023-09-22 03:50:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|40
1695354900000|2023-09-22 03:55:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|31
1695355200000|2023-09-22 04:00:00|11.57|11.37|11.62|11.42|11.63|11.43|11.57|11.37|52
1695355500000|2023-09-22 04:05:00|11.61|11.41|11.63|11.43|11.64|11.44|11.61|11.41|35
1695355800000|2023-09-22 04:10:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1695356100000|2023-09-22 04:15:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|4
1695356400000|2023-09-22 04:20:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|51
1695356700000|2023-09-22 04:25:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|26
1695357000000|2023-09-22 04:30:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|25
1695357300000|2023-09-22 04:35:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|18
1695357600000|2023-09-22 04:40:00|11.64|11.44|11.64|11.44|11.65|11.45|11.62|11.42|11
1695357900000|2023-09-22 04:45:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|24
1695358200000|2023-09-22 04:50:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|32
1695358500000|2023-09-22 04:55:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|69
1695358800000|2023-09-22 05:00:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|84
1695359100000|2023-09-22 05:05:00|11.64|11.44|11.62|11.42|11.65|11.45|11.62|11.42|25
1695359400000|2023-09-22 05:10:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|7
1695359700000|2023-09-22 05:15:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|65
1695360000000|2023-09-22 05:20:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|46
1695360300000|2023-09-22 05:25:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|15
1695360600000|2023-09-22 05:30:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|36
1695360900000|2023-09-22 05:35:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1695361200000|2023-09-22 05:40:00|11.61|11.41|11.62|11.42|11.64|11.44|11.6|11.4|28
1695361500000|2023-09-22 05:45:00|11.63|11.43|11.61|11.41|11.64|11.44|11.59|11.39|45
1695361800000|2023-09-22 05:50:00|11.62|11.42|11.63|11.43|11.66|11.46|11.61|11.41|121
1695362100000|2023-09-22 05:55:00|11.64|11.44|11.62|11.42|11.65|11.45|11.62|11.42|47
1695362400000|2023-09-22 06:00:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|18
1695362700000|2023-09-22 06:05:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|26
1695363000000|2023-09-22 06:10:00|11.61|11.41|11.59|11.39|11.61|11.41|11.59|11.39|13
1695363300000|2023-09-22 06:15:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1695363600000|2023-09-22 06:20:00|11.59|11.39|11.57|11.37|11.59|11.39|11.56|11.36|25
1695363900000|2023-09-22 06:25:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|19
1695364200000|2023-09-22 06:30:00|11.57|11.37|11.61|11.41|11.61|11.41|11.57|11.37|15
1695364500000|2023-09-22 06:35:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|18
1695364800000|2023-09-22 06:40:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|3
1695365100000|2023-09-22 06:45:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|18
1695365400000|2023-09-22 06:50:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|4
1695365700000|2023-09-22 06:55:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|29
1695366000000|2023-09-22 07:00:00|11.56|11.36|11.54|11.34|11.56|11.36|11.54|11.34|25
1695366300000|2023-09-22 07:05:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|12
1695366600000|2023-09-22 07:10:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|23
1695366900000|2023-09-22 07:15:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|13
1695367200000|2023-09-22 07:20:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|18
1695367500000|2023-09-22 07:25:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|12
1695367800000|2023-09-22 07:30:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|10
1695368100000|2023-09-22 07:35:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|20
1695368400000|2023-09-22 07:40:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|14
1695368700000|2023-09-22 07:45:00|11.57|11.37|11.6|11.4|11.6|11.4|11.57|11.37|56
1695369000000|2023-09-22 07:50:00|11.61|11.41|11.62|11.42|11.63|11.43|11.6|11.4|56
1695369300000|2023-09-22 07:55:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|17
1695369600000|2023-09-22 08:00:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|8
1695369900000|2023-09-22 08:05:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|5
1695370200000|2023-09-22 08:10:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|9
1695370500000|2023-09-22 08:15:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|38
1695370800000|2023-09-22 08:20:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|14
1695371100000|2023-09-22 08:25:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|30
1695371400000|2023-09-22 08:30:00|11.62|11.42|11.64|11.44|11.65|11.45|11.62|11.42|41
1695371700000|2023-09-22 08:35:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|15
1695372000000|2023-09-22 08:40:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|13
1695372300000|2023-09-22 08:45:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|38
1695372600000|2023-09-22 08:50:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|32
1695372900000|2023-09-22 08:55:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|10
1695373200000|2023-09-22 09:00:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|21
1695373500000|2023-09-22 09:05:00|11.64|11.44|11.63|11.43|11.65|11.45|11.63|11.43|18
1695373800000|2023-09-22 09:10:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|11
1695374100000|2023-09-22 09:15:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|25
1695374400000|2023-09-22 09:20:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|33
1695374700000|2023-09-22 09:25:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|2
1695375000000|2023-09-22 09:30:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|9
1695375300000|2023-09-22 09:35:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1695375600000|2023-09-22 09:40:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|3
1695375900000|2023-09-22 09:45:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|11
1695376500000|2023-09-22 09:55:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|24
1695376800000|2023-09-22 10:00:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|8
1695378000000|2023-09-22 10:20:00|11.62|11.42|11.6|11.4|11.62|11.42|11.6|11.4|7
1695378300000|2023-09-22 10:25:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|8
1695378600000|2023-09-22 10:30:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|6
1695378900000|2023-09-22 10:35:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|13
1695379200000|2023-09-22 10:40:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|30
1695379500000|2023-09-22 10:45:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|12
1695379800000|2023-09-22 10:50:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|46
1695380100000|2023-09-22 10:55:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|4
1695380400000|2023-09-22 11:00:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|38
1695380700000|2023-09-22 11:05:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|8
1695381000000|2023-09-22 11:10:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|10
1695381600000|2023-09-22 11:20:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|36
1695381900000|2023-09-22 11:25:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|196
1695382200000|2023-09-22 11:30:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|78
1695382500000|2023-09-22 11:35:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|7
1695382800000|2023-09-22 11:40:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|4
1695383100000|2023-09-22 11:45:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|6
1695383400000|2023-09-22 11:50:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|2
1695383700000|2023-09-22 11:55:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|2
1695384000000|2023-09-22 12:00:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|30
1695384300000|2023-09-22 12:05:00|11.59|11.39|11.59|11.39|11.59|11.39|11.59|11.39|1
1695384600000|2023-09-22 12:10:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1695385200000|2023-09-22 12:20:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|7
1695385800000|2023-09-22 12:30:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1695386100000|2023-09-22 12:35:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|12
1695386400000|2023-09-22 12:40:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|10
1695386700000|2023-09-22 12:45:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|43
1695387000000|2023-09-22 12:50:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|30
1695387300000|2023-09-22 12:55:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|6
1695387600000|2023-09-22 13:00:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|11
1695387900000|2023-09-22 13:05:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|21
1695388200000|2023-09-22 13:10:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|16
1695388500000|2023-09-22 13:15:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|12
1695388800000|2023-09-22 13:20:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|10
1695389100000|2023-09-22 13:25:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1695389400000|2023-09-22 13:30:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|9
1695389700000|2023-09-22 13:35:00|11.61|11.41|11.59|11.39|11.61|11.41|11.59|11.39|21
1695390000000|2023-09-22 13:40:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|17
1695390300000|2023-09-22 13:45:00|11.57|11.37|11.6|11.4|11.6|11.4|11.57|11.37|18
1695390600000|2023-09-22 13:50:00|11.59|11.39|11.57|11.37|11.6|11.4|11.56|11.36|43
1695390900000|2023-09-22 13:55:00|11.58|11.38|11.61|11.41|11.61|11.41|11.57|11.37|20
1695391200000|2023-09-22 14:00:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|54
1695391500000|2023-09-22 14:05:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|32
1695391800000|2023-09-22 14:10:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|8
1695392100000|2023-09-22 14:15:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|25
1695392400000|2023-09-22 14:20:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|18
1695392700000|2023-09-22 14:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|4
1695393000000|2023-09-22 14:30:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|2
1695393300000|2023-09-22 14:35:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|16
1695393600000|2023-09-22 14:40:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|18
1695393900000|2023-09-22 14:45:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|11
1695394200000|2023-09-22 14:50:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|24
1695394500000|2023-09-22 14:55:00|11.58|11.38|11.59|11.39|11.6|11.4|11.57|11.37|34
1695394800000|2023-09-22 15:00:00|11.6|11.4|11.58|11.38|11.6|11.4|11.57|11.37|13
1695395100000|2023-09-22 15:05:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|6
1695395700000|2023-09-22 15:15:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|6
1695396000000|2023-09-22 15:20:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|41
1695396600000|2023-09-22 15:30:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|4
1695396900000|2023-09-22 15:35:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|13
1695397200000|2023-09-22 15:40:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|9
1695397500000|2023-09-22 15:45:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|13
1695397800000|2023-09-22 15:50:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|19
1695398100000|2023-09-22 15:55:00|11.56|11.36|11.54|11.34|11.56|11.36|11.54|11.34|71
1695398400000|2023-09-22 16:00:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|58
1695398700000|2023-09-22 16:05:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|38
1695399000000|2023-09-22 16:10:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|37
1695399300000|2023-09-22 16:15:00|11.53|11.33|11.54|11.34|11.55|11.35|11.51|11.31|36
1695399600000|2023-09-22 16:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|37
1695400200000|2023-09-22 16:30:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|8
1695400500000|2023-09-22 16:35:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|21
1695400800000|2023-09-22 16:40:00|11.51|11.31|11.49|11.29|11.52|11.32|11.48|11.28|33
1695401100000|2023-09-22 16:45:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|18
1695401400000|2023-09-22 16:50:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|14
1695401700000|2023-09-22 16:55:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|17
1695402000000|2023-09-22 17:00:00|11.49|11.29|11.5|11.3|11.52|11.32|11.49|11.29|58
1695402300000|2023-09-22 17:05:00|11.49|11.29|11.46|11.26|11.5|11.3|11.46|11.26|12
1695402600000|2023-09-22 17:10:00|11.45|11.25|11.48|11.28|11.49|11.29|11.45|11.25|50
1695402900000|2023-09-22 17:15:00|11.49|11.29|11.47|11.27|11.5|11.3|11.47|11.27|11
1695403200000|2023-09-22 17:20:00|11.46|11.26|11.46|11.26|11.48|11.28|11.46|11.26|11
1695403500000|2023-09-22 17:25:00|11.47|11.27|11.49|11.29|11.49|11.29|11.46|11.26|49
1695403800000|2023-09-22 17:30:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|25
1695404100000|2023-09-22 17:35:00|11.49|11.29|11.46|11.26|11.49|11.29|11.46|11.26|30
1695404400000|2023-09-22 17:40:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|14
1695404700000|2023-09-22 17:45:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|14
1695405000000|2023-09-22 17:50:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|16
1695405300000|2023-09-22 17:55:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|14
1695405600000|2023-09-22 18:00:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|22
1695405900000|2023-09-22 18:05:00|11.53|11.33|11.51|11.31|11.53|11.33|11.5|11.3|33
1695406200000|2023-09-22 18:10:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|5
1695406500000|2023-09-22 18:15:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|18
1695406800000|2023-09-22 18:20:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|4
1695407100000|2023-09-22 18:25:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|11
1695407700000|2023-09-22 18:35:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|12
1695408000000|2023-09-22 18:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|9
1695408300000|2023-09-22 18:45:00|11.49|11.29|11.51|11.31|11.51|11.31|11.48|11.28|27
1695408600000|2023-09-22 18:50:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|5
1695408900000|2023-09-22 18:55:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|6
1695409200000|2023-09-22 19:00:00|11.51|11.31|11.53|11.33|11.53|11.33|11.5|11.3|17
1695409500000|2023-09-22 19:05:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|23
1695409800000|2023-09-22 19:10:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|12
1695410100000|2023-09-22 19:15:00|11.51|11.31|11.51|11.31|11.51|11.31|11.49|11.29|5
1695410400000|2023-09-22 19:20:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|21
1695410700000|2023-09-22 19:25:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|19
1695411000000|2023-09-22 19:30:00|11.52|11.32|11.48|11.28|11.52|11.32|11.48|11.28|9
1695411300000|2023-09-22 19:35:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|28
1695411600000|2023-09-22 19:40:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|13
1695411900000|2023-09-22 19:45:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|29
1695412200000|2023-09-22 19:50:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|13
1695412500000|2023-09-22 19:55:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|11
1695412800000|2023-09-22 20:00:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|23
1695413100000|2023-09-22 20:05:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|11
1695413400000|2023-09-22 20:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1695413700000|2023-09-22 20:15:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|3
1695414000000|2023-09-22 20:20:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|9
1695414300000|2023-09-22 20:25:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|5
1695414600000|2023-09-22 20:30:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|4
1695414900000|2023-09-22 20:35:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|11
1695415200000|2023-09-22 20:40:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|11
1695415500000|2023-09-22 20:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1695415800000|2023-09-22 20:50:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1695452400000|2023-09-23 07:00:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|6
1695453300000|2023-09-23 07:15:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1695453600000|2023-09-23 07:20:00|11.56|11.36|11.53|11.33|11.56|11.36|11.53|11.33|6
1695453900000|2023-09-23 07:25:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|7
1695454200000|2023-09-23 07:30:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|3
1695454500000|2023-09-23 07:35:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|7
1695454800000|2023-09-23 07:40:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|4
1695455100000|2023-09-23 07:45:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|4
1695455400000|2023-09-23 07:50:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|15
1695455700000|2023-09-23 07:55:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|5
1695456000000|2023-09-23 08:00:00|11.53|11.33|11.53|11.33|11.55|11.35|11.53|11.33|19
1695456300000|2023-09-23 08:05:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|5
1695456600000|2023-09-23 08:10:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|2
1695456900000|2023-09-23 08:15:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1695457200000|2023-09-23 08:20:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|12
1695457500000|2023-09-23 08:25:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|12
1695457800000|2023-09-23 08:30:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|8
1695458100000|2023-09-23 08:35:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|11
1695458400000|2023-09-23 08:40:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|21
1695458700000|2023-09-23 08:45:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|13
1695459000000|2023-09-23 08:50:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|7
1695459300000|2023-09-23 08:55:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|12
1695459600000|2023-09-23 09:00:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|3
1695459900000|2023-09-23 09:05:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|25
1695460200000|2023-09-23 09:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|69
1695460500000|2023-09-23 09:15:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|29
1695460800000|2023-09-23 09:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|9
1695461100000|2023-09-23 09:25:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|13
1695461400000|2023-09-23 09:30:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1695461700000|2023-09-23 09:35:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|7
1695462300000|2023-09-23 09:45:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1695462600000|2023-09-23 09:50:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1695462900000|2023-09-23 09:55:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|3
1695463200000|2023-09-23 10:00:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|2
1695463500000|2023-09-23 10:05:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|4
1695464400000|2023-09-23 10:20:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|2
1695464700000|2023-09-23 10:25:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|2
1695465000000|2023-09-23 10:30:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|9
1695465300000|2023-09-23 10:35:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|7
1695465600000|2023-09-23 10:40:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|7
1695465900000|2023-09-23 10:45:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|13
1695466200000|2023-09-23 10:50:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|27
1695466500000|2023-09-23 10:55:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|13
1695466800000|2023-09-23 11:00:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|19
1695467100000|2023-09-23 11:05:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|8
1695467400000|2023-09-23 11:10:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|11
1695467700000|2023-09-23 11:15:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|13
1695468000000|2023-09-23 11:20:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|4
1695468300000|2023-09-23 11:25:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1695469200000|2023-09-23 11:40:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1695469500000|2023-09-23 11:45:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|11
1695469800000|2023-09-23 11:50:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|19
1695470100000|2023-09-23 11:55:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|14
1695470400000|2023-09-23 12:00:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1695470700000|2023-09-23 12:05:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|3
1695471000000|2023-09-23 12:10:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|9
1695471300000|2023-09-23 12:15:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1695471600000|2023-09-23 12:20:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|27
1695471900000|2023-09-23 12:25:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|45
1695472200000|2023-09-23 12:30:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1695472500000|2023-09-23 12:35:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|25
1695472800000|2023-09-23 12:40:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|24
1695473100000|2023-09-23 12:45:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|9
1695473400000|2023-09-23 12:50:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|17
1695473700000|2023-09-23 12:55:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1695474000000|2023-09-23 13:00:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1695474300000|2023-09-23 13:05:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1695474600000|2023-09-23 13:10:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1695474900000|2023-09-23 13:15:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1695475200000|2023-09-23 13:20:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|36
1695475500000|2023-09-23 13:25:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1695476100000|2023-09-23 13:35:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1695476700000|2023-09-23 13:45:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|10
1695477000000|2023-09-23 13:50:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|5
1695477300000|2023-09-23 13:55:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|3
1695477900000|2023-09-23 14:05:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|24
1695478200000|2023-09-23 14:10:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1695478500000|2023-09-23 14:15:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|6
1695478800000|2023-09-23 14:20:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|3
1695479100000|2023-09-23 14:25:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|26
1695479400000|2023-09-23 14:30:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|23
1695480000000|2023-09-23 14:40:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|9
1695480600000|2023-09-23 14:50:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1695480900000|2023-09-23 14:55:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|7
1695481200000|2023-09-23 15:00:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|4
1695481500000|2023-09-23 15:05:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|7
1695481800000|2023-09-23 15:10:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|14
1695482400000|2023-09-23 15:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|22
1695482700000|2023-09-23 15:25:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|9
1695483000000|2023-09-23 15:30:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|65
1695483300000|2023-09-23 15:35:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|4
1695483600000|2023-09-23 15:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|4
1695483900000|2023-09-23 15:45:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|2
1695484200000|2023-09-23 15:50:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|5
1695484500000|2023-09-23 15:55:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|38
1695484800000|2023-09-23 16:00:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1695485100000|2023-09-23 16:05:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1695485400000|2023-09-23 16:10:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|8
1695485700000|2023-09-23 16:15:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|6
1695486300000|2023-09-23 16:25:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1695486600000|2023-09-23 16:30:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1695486900000|2023-09-23 16:35:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1695487200000|2023-09-23 16:40:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|3
1695487500000|2023-09-23 16:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|5
1695487800000|2023-09-23 16:50:00|11.5|11.3|11.52|11.32|11.52|11.32|11.49|11.29|7
1695488100000|2023-09-23 16:55:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|24
1695488400000|2023-09-23 17:00:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|5
1695488700000|2023-09-23 17:05:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1695489000000|2023-09-23 17:10:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1695489300000|2023-09-23 17:15:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|6
1695489900000|2023-09-23 17:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|9
1695490200000|2023-09-23 17:30:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1695490800000|2023-09-23 17:40:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1695491100000|2023-09-23 17:45:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1695492300000|2023-09-23 18:05:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|4
1695494400000|2023-09-23 18:40:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|4
1695495300000|2023-09-23 18:55:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|8
1695495600000|2023-09-23 19:00:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1695496200000|2023-09-23 19:10:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|2
1695496500000|2023-09-23 19:15:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|13
1695496800000|2023-09-23 19:20:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|3
1695497400000|2023-09-23 19:30:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1695498300000|2023-09-23 19:45:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|19
1695498600000|2023-09-23 19:50:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|22
1695498900000|2023-09-23 19:55:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|6
1695499200000|2023-09-23 20:00:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|11
1695499500000|2023-09-23 20:05:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1695500400000|2023-09-23 20:20:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|5
1695501300000|2023-09-23 20:35:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1695501900000|2023-09-23 20:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1695502200000|2023-09-23 20:50:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|10
1695502800000|2023-09-23 21:00:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1695503100000|2023-09-23 21:05:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|4
1695503400000|2023-09-23 21:10:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1695504000000|2023-09-23 21:20:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1695504600000|2023-09-23 21:30:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|5
1695504900000|2023-09-23 21:35:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1695505200000|2023-09-23 21:40:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|9
1695505500000|2023-09-23 21:45:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|4
1695505800000|2023-09-23 21:50:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|27
1695506100000|2023-09-23 21:55:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|13
1695506400000|2023-09-23 22:00:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1695506700000|2023-09-23 22:05:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1695507000000|2023-09-23 22:10:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|20
1695507300000|2023-09-23 22:15:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|21
1695507600000|2023-09-23 22:20:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1695507900000|2023-09-23 22:25:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1695508200000|2023-09-23 22:30:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|3
1695508500000|2023-09-23 22:35:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|18
1695508800000|2023-09-23 22:40:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|15
1695509700000|2023-09-23 22:55:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|5
1695510000000|2023-09-23 23:00:00|11.49|11.29|11.46|11.26|11.49|11.29|11.46|11.26|12
1695510300000|2023-09-23 23:05:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|22
1695510600000|2023-09-23 23:10:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|9
1695510900000|2023-09-23 23:15:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|5
1695511200000|2023-09-23 23:20:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|16
1695511500000|2023-09-23 23:25:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|30
1695511800000|2023-09-23 23:30:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|33
1695512100000|2023-09-23 23:35:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|6
1695512400000|2023-09-23 23:40:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|8
1695512700000|2023-09-23 23:45:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|30
1695513000000|2023-09-23 23:50:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|19
1695513300000|2023-09-23 23:55:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|19
1695513600000|2023-09-24 00:00:00|11.52|11.32|11.49|11.29|11.53|11.33|11.48|11.28|42
1695513900000|2023-09-24 00:05:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|14
1695514200000|2023-09-24 00:10:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|65
1695514500000|2023-09-24 00:15:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1695514800000|2023-09-24 00:20:00|11.45|11.25|11.45|11.25|11.47|11.27|11.45|11.25|7
1695515100000|2023-09-24 00:25:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|5
1695515400000|2023-09-24 00:30:00|11.47|11.27|11.44|11.24|11.47|11.27|11.44|11.24|6
1695515700000|2023-09-24 00:35:00|11.45|11.25|11.42|11.22|11.45|11.25|11.42|11.22|10
1695516000000|2023-09-24 00:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|13
1695516300000|2023-09-24 00:45:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|3
1695516600000|2023-09-24 00:50:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|4
1695516900000|2023-09-24 00:55:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|11
1695517200000|2023-09-24 01:00:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|20
1695517500000|2023-09-24 01:05:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|4
1695517800000|2023-09-24 01:10:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|3
1695518100000|2023-09-24 01:15:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|12
1695518400000|2023-09-24 01:20:00|11.45|11.25|11.45|11.25|11.47|11.27|11.45|11.25|7
1695518700000|2023-09-24 01:25:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|7
1695519000000|2023-09-24 01:30:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|17
1695519300000|2023-09-24 01:35:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|10
1695519600000|2023-09-24 01:40:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|8
1695520500000|2023-09-24 01:55:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|6
1695520800000|2023-09-24 02:00:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|4
1695521100000|2023-09-24 02:05:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|7
1695521700000|2023-09-24 02:15:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|3
1695522600000|2023-09-24 02:30:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|4
1695522900000|2023-09-24 02:35:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|7
1695523200000|2023-09-24 02:40:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|10
1695523500000|2023-09-24 02:45:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|10
1695523800000|2023-09-24 02:50:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|6
1695524100000|2023-09-24 02:55:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|25
1695524400000|2023-09-24 03:00:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1695524700000|2023-09-24 03:05:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1695525000000|2023-09-24 03:10:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|11
1695525300000|2023-09-24 03:15:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|5
1695525600000|2023-09-24 03:20:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|4
1695525900000|2023-09-24 03:25:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1695526200000|2023-09-24 03:30:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|8
1695526500000|2023-09-24 03:35:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|19
1695526800000|2023-09-24 03:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|15
1695527400000|2023-09-24 03:50:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|4
1695527700000|2023-09-24 03:55:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1695528000000|2023-09-24 04:00:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|8
1695528300000|2023-09-24 04:05:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|14
1695528600000|2023-09-24 04:10:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|7
1695529500000|2023-09-24 04:25:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1695529800000|2023-09-24 04:30:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|16
1695530100000|2023-09-24 04:35:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|8
1695530400000|2023-09-24 04:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1695530700000|2023-09-24 04:45:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1695531300000|2023-09-24 04:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1695531600000|2023-09-24 05:00:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|9
1695531900000|2023-09-24 05:05:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|3
1695532200000|2023-09-24 05:10:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|11
1695532500000|2023-09-24 05:15:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1695533100000|2023-09-24 05:25:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|2
1695533400000|2023-09-24 05:30:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|36
1695533700000|2023-09-24 05:35:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|10
1695534000000|2023-09-24 05:40:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|4
1695534300000|2023-09-24 05:45:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|3
1695534900000|2023-09-24 05:55:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|3
1695535200000|2023-09-24 06:00:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695535800000|2023-09-24 06:10:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1695536100000|2023-09-24 06:15:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|6
1695536400000|2023-09-24 06:20:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|41
1695536700000|2023-09-24 06:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|13
1695537000000|2023-09-24 06:30:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|4
1695537300000|2023-09-24 06:35:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|8
1695537900000|2023-09-24 06:45:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|19
1695538200000|2023-09-24 06:50:00|11.43|11.23|11.42|11.22|11.44|11.24|11.41|11.21|94
1695538500000|2023-09-24 06:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|4
1695539100000|2023-09-24 07:05:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|16
1695539400000|2023-09-24 07:10:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|8
1695539700000|2023-09-24 07:15:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|67
1695540000000|2023-09-24 07:20:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|18
1695540300000|2023-09-24 07:25:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|13
1695540600000|2023-09-24 07:30:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|23
1695540900000|2023-09-24 07:35:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|15
1695541200000|2023-09-24 07:40:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|10
1695541500000|2023-09-24 07:45:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|6
1695541800000|2023-09-24 07:50:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695542100000|2023-09-24 07:55:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1695542400000|2023-09-24 08:00:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|33
1695542700000|2023-09-24 08:05:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|52
1695543000000|2023-09-24 08:10:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|4
1695543300000|2023-09-24 08:15:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|4
1695543600000|2023-09-24 08:20:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1695544200000|2023-09-24 08:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|3
1695544500000|2023-09-24 08:35:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|13
1695544800000|2023-09-24 08:40:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|3
1695545100000|2023-09-24 08:45:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1695546000000|2023-09-24 09:00:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|12
1695546300000|2023-09-24 09:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1695546900000|2023-09-24 09:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|7
1695547200000|2023-09-24 09:20:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695547500000|2023-09-24 09:25:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1695547800000|2023-09-24 09:30:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1695548700000|2023-09-24 09:45:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|12
1695549000000|2023-09-24 09:50:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|4
1695549900000|2023-09-24 10:05:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1695550500000|2023-09-24 10:15:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|8
1695550800000|2023-09-24 10:20:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|7
1695551100000|2023-09-24 10:25:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|11
1695551400000|2023-09-24 10:30:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1695552300000|2023-09-24 10:45:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1695552900000|2023-09-24 10:55:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|18
1695553200000|2023-09-24 11:00:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|18
1695553500000|2023-09-24 11:05:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|17
1695553800000|2023-09-24 11:10:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1695554100000|2023-09-24 11:15:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|6
1695554400000|2023-09-24 11:20:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|4
1695554700000|2023-09-24 11:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|9
1695555000000|2023-09-24 11:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|5
1695555300000|2023-09-24 11:35:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1695555900000|2023-09-24 11:45:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1695556200000|2023-09-24 11:50:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695556500000|2023-09-24 11:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|13
1695556800000|2023-09-24 12:00:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|7
1695557100000|2023-09-24 12:05:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|8
1695557400000|2023-09-24 12:10:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|4
1695557700000|2023-09-24 12:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1695558000000|2023-09-24 12:20:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|21
1695558300000|2023-09-24 12:25:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|6
1695558600000|2023-09-24 12:30:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|14
1695558900000|2023-09-24 12:35:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|8
1695559200000|2023-09-24 12:40:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|12
1695559500000|2023-09-24 12:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1695559800000|2023-09-24 12:50:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1695560100000|2023-09-24 12:55:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|5
1695560400000|2023-09-24 13:00:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|34
1695560700000|2023-09-24 13:05:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|10
1695561000000|2023-09-24 13:10:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1695561300000|2023-09-24 13:15:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1695561600000|2023-09-24 13:20:00|11.46|11.26|11.44|11.24|11.47|11.27|11.44|11.24|15
1695561900000|2023-09-24 13:25:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|16
1695562200000|2023-09-24 13:30:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|3
1695562500000|2023-09-24 13:35:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1695563100000|2023-09-24 13:45:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|14
1695563400000|2023-09-24 13:50:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|16
1695563700000|2023-09-24 13:55:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|10
1695564000000|2023-09-24 14:00:00|11.45|11.25|11.43|11.23|11.45|11.25|11.42|11.22|15
1695564300000|2023-09-24 14:05:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|37
1695564600000|2023-09-24 14:10:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|5
1695564900000|2023-09-24 14:15:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|14
1695565200000|2023-09-24 14:20:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1695565500000|2023-09-24 14:25:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|23
1695565800000|2023-09-24 14:30:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|15
1695566100000|2023-09-24 14:35:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|13
1695566400000|2023-09-24 14:40:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|11
1695566700000|2023-09-24 14:45:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|8
1695567300000|2023-09-24 14:55:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1695567600000|2023-09-24 15:00:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|6
1695568200000|2023-09-24 15:10:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|10
1695568500000|2023-09-24 15:15:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|14
1695568800000|2023-09-24 15:20:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|8
1695569100000|2023-09-24 15:25:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1695569400000|2023-09-24 15:30:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|6
1695569700000|2023-09-24 15:35:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|10
1695570000000|2023-09-24 15:40:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1695570300000|2023-09-24 15:45:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1695570600000|2023-09-24 15:50:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1695570900000|2023-09-24 15:55:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|9
1695571200000|2023-09-24 16:00:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|14
1695571500000|2023-09-24 16:05:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|2
1695571800000|2023-09-24 16:10:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|4
1695572100000|2023-09-24 16:15:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1695572400000|2023-09-24 16:20:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|12
1695572700000|2023-09-24 16:25:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|6
1695573000000|2023-09-24 16:30:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1695573300000|2023-09-24 16:35:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|16
1695573900000|2023-09-24 16:45:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|15
1695574200000|2023-09-24 16:50:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1695574500000|2023-09-24 16:55:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|3
1695574800000|2023-09-24 17:00:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|7
1695575100000|2023-09-24 17:05:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1695575400000|2023-09-24 17:10:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|5
1695576300000|2023-09-24 17:25:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1695576600000|2023-09-24 17:30:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|14
1695576900000|2023-09-24 17:35:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1695577200000|2023-09-24 17:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1695577500000|2023-09-24 17:45:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|21
1695577800000|2023-09-24 17:50:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|22
1695578100000|2023-09-24 17:55:00|11.48|11.28|11.45|11.25|11.49|11.29|11.45|11.25|42
1695578400000|2023-09-24 18:00:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|32
1695578700000|2023-09-24 18:05:00|11.48|11.28|11.47|11.27|11.49|11.29|11.46|11.26|14
1695579000000|2023-09-24 18:10:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1695579300000|2023-09-24 18:15:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|10
1695579600000|2023-09-24 18:20:00|11.45|11.25|11.45|11.25|11.46|11.26|11.4|11.2|105
1695579900000|2023-09-24 18:25:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|48
1695580200000|2023-09-24 18:30:00|11.44|11.24|11.46|11.26|11.48|11.28|11.43|11.23|59
1695580500000|2023-09-24 18:35:00|11.45|11.25|11.45|11.25|11.46|11.26|11.43|11.23|49
1695580800000|2023-09-24 18:40:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|50
1695581100000|2023-09-24 18:45:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|20
1695581400000|2023-09-24 18:50:00|11.42|11.22|11.42|11.22|11.44|11.24|11.42|11.22|27
1695581700000|2023-09-24 18:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|16
1695582000000|2023-09-24 19:00:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|3
1695582300000|2023-09-24 19:05:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1695582600000|2023-09-24 19:10:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|9
1695582900000|2023-09-24 19:15:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|70
1695583200000|2023-09-24 19:20:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|23
1695583500000|2023-09-24 19:25:00|11.4|11.2|11.38|11.18|11.4|11.2|11.36|11.16|43
1695583800000|2023-09-24 19:30:00|11.39|11.19|11.49|11.09|11.51|11.2|11.38|11.09|18
1695584100000|2023-09-24 19:35:00|11.5|11.1|11.5|11.1|11.5|11.1|11.49|11.09|37
1695584400000|2023-09-24 19:40:00|11.49|11.09|11.5|11.1|11.5|11.1|11.49|11.09|14
1695584700000|2023-09-24 19:45:00|11.49|11.09|11.5|11.1|11.51|11.11|11.49|11.09|30
1695585000000|2023-09-24 19:50:00|11.51|11.11|11.5|11.1|11.51|11.11|11.49|11.09|32
1695585300000|2023-09-24 19:55:00|11.51|11.11|11.49|11.09|11.51|11.11|11.49|11.09|7
1695585600000|2023-09-24 20:00:00|11.48|11.08|11.48|11.08|11.49|11.09|11.47|11.07|65
1695585900000|2023-09-24 20:05:00|11.47|11.07|11.47|11.07|11.47|11.07|11.46|11.06|25
1695586200000|2023-09-24 20:10:00|11.46|11.06|11.45|11.05|11.47|11.07|11.45|11.05|14
1695586500000|2023-09-24 20:15:00|11.46|11.06|11.45|11.05|11.46|11.06|11.45|11.05|16
1695586800000|2023-09-24 20:20:00|11.46|11.06|11.45|11.05|11.46|11.06|11.44|11.04|62
1695587100000|2023-09-24 20:25:00|11.46|11.06|11.47|11.07|11.47|11.07|11.45|11.05|188
1695587400000|2023-09-24 20:30:00|11.46|11.06|11.49|11.09|11.49|11.09|11.46|11.06|8
1695587700000|2023-09-24 20:35:00|11.5|11.1|11.51|11.11|11.51|11.11|11.49|11.09|4
1695588000000|2023-09-24 20:40:00|11.5|11.1|11.5|11.1|11.51|11.11|11.5|11.1|5
1695588300000|2023-09-24 20:45:00|11.49|11.09|11.5|11.1|11.5|11.1|11.49|11.09|2
1695588600000|2023-09-24 20:50:00|11.49|11.09|11.5|11.1|11.51|11.11|11.49|11.09|60
1695588900000|2023-09-24 20:55:00|11.51|11.11|11.51|11.11|11.51|11.11|11.5|11.1|41
1695589200000|2023-09-24 21:00:00|11.52|11.12|11.53|11.13|11.53|11.13|11.51|11.11|4
1695589500000|2023-09-24 21:05:00|11.52|11.12|11.51|11.11|11.53|11.13|11.51|11.11|16
1695589800000|2023-09-24 21:10:00|11.5|11.1|11.49|11.09|11.5|11.1|11.48|11.08|14
1695590100000|2023-09-24 21:15:00|11.5|11.1|11.49|11.09|11.5|11.1|11.49|11.09|20
1695590400000|2023-09-24 21:20:00|11.48|11.08|11.49|11.09|11.49|11.09|11.48|11.08|6
1695590700000|2023-09-24 21:25:00|11.48|11.08|11.49|11.09|11.49|11.09|11.48|11.08|2
1695591000000|2023-09-24 21:30:00|11.48|11.08|11.48|11.08|11.48|11.08|11.48|11.08|1
1695591300000|2023-09-24 21:35:00|11.49|11.09|11.49|11.09|11.49|11.09|11.48|11.08|3
1695592200000|2023-09-24 21:50:00|11.5|11.1|11.5|11.1|11.5|11.1|11.49|11.09|3
1695592500000|2023-09-24 21:55:00|11.51|11.11|11.51|11.11|11.51|11.11|11.51|11.11|1
1695592800000|2023-09-24 22:00:00|11.52|11.12|11.5|11.1|11.52|11.12|11.5|11.1|3
1695593100000|2023-09-24 22:05:00|11.49|11.09|11.49|11.09|11.5|11.1|11.49|11.09|9
1695593400000|2023-09-24 22:10:00|11.5|11.1|11.5|11.1|11.5|11.1|11.5|11.1|1
1695594000000|2023-09-24 22:20:00|11.51|11.11|11.52|11.12|11.52|11.12|11.51|11.11|2
1695594300000|2023-09-24 22:25:00|11.53|11.13|11.54|11.14|11.54|11.14|11.52|11.12|8
1695594600000|2023-09-24 22:30:00|11.53|11.13|11.54|11.14|11.54|11.14|11.53|11.13|4
1695594900000|2023-09-24 22:35:00|11.55|11.15|11.55|11.15|11.55|11.15|11.54|11.14|3
1695595200000|2023-09-24 22:40:00|11.54|11.14|11.53|11.13|11.54|11.14|11.53|11.13|12
1695595500000|2023-09-24 22:45:00|11.54|11.14|11.53|11.13|11.54|11.14|11.53|11.13|2
1695595800000|2023-09-24 22:50:00|11.52|11.12|11.53|11.13|11.53|11.13|11.52|11.12|2
1695596100000|2023-09-24 22:55:00|11.52|11.12|11.53|11.13|11.53|11.13|11.52|11.12|14
1695596400000|2023-09-24 23:00:00|11.52|11.12|11.53|11.13|11.53|11.13|11.52|11.12|2
1695596700000|2023-09-24 23:05:00|11.54|11.14|11.54|11.14|11.54|11.14|11.53|11.13|5
1695597000000|2023-09-24 23:10:00|11.53|11.13|11.51|11.11|11.53|11.13|11.51|11.11|9
1695597300000|2023-09-24 23:15:00|11.5|11.1|11.5|11.1|11.52|11.12|11.5|11.1|7
1695597600000|2023-09-24 23:20:00|11.51|11.11|11.49|11.09|11.51|11.11|11.49|11.09|7
1695597900000|2023-09-24 23:25:00|11.5|11.1|11.46|11.06|11.5|11.1|11.4|11|45
1695598200000|2023-09-24 23:30:00|11.45|11.05|11.42|11.02|11.45|11.05|11.42|11.02|18
1695598500000|2023-09-24 23:35:00|11.43|11.03|11.42|11.02|11.43|11.03|11.41|11.01|22
1695598800000|2023-09-24 23:40:00|11.41|11.01|11.41|11.01|11.42|11.02|11.4|11|7
1695599100000|2023-09-24 23:45:00|11.4|11|11.42|11.02|11.42|11.02|11.4|11|5
1695599400000|2023-09-24 23:50:00|11.43|11.03|11.41|11.01|11.43|11.03|11.41|11.01|3
1695599700000|2023-09-24 23:55:00|11.42|11.02|11.43|11.03|11.43|11.03|11.42|11.02|4
1695600000000|2023-09-25 00:00:00|11.42|11.02|11.33|11.13|11.43|11.13|11.33|11.01|13
1695600300000|2023-09-25 00:05:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|17
1695600600000|2023-09-25 00:10:00|11.31|11.11|11.34|11.14|11.34|11.14|11.3|11.1|26
1695600900000|2023-09-25 00:15:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1695601200000|2023-09-25 00:20:00|11.32|11.12|11.31|11.11|11.34|11.14|11.26|11.06|48
1695601500000|2023-09-25 00:25:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|3
1695601800000|2023-09-25 00:30:00|11.31|11.11|11.31|11.11|11.33|11.13|11.31|11.11|7
1695602100000|2023-09-25 00:35:00|11.32|11.12|11.3|11.1|11.33|11.13|11.3|11.1|9
1695602400000|2023-09-25 00:40:00|11.31|11.11|11.33|11.13|11.33|11.13|11.3|11.1|11
1695602700000|2023-09-25 00:45:00|11.32|11.12|11.34|11.14|11.34|11.14|11.32|11.12|3
1695603000000|2023-09-25 00:50:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1695603300000|2023-09-25 00:55:00|11.36|11.16|11.39|11.19|11.39|11.19|11.35|11.15|14
1695603600000|2023-09-25 01:00:00|11.38|11.18|11.4|11.2|11.41|11.21|11.38|11.18|17
1695603900000|2023-09-25 01:05:00|11.41|11.21|11.41|11.21|11.42|11.22|11.39|11.19|15
1695604200000|2023-09-25 01:10:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|9
1695604500000|2023-09-25 01:15:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|32
1695604800000|2023-09-25 01:20:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|20
1695605100000|2023-09-25 01:25:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|15
1695605400000|2023-09-25 01:30:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|23
1695605700000|2023-09-25 01:35:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|26
1695606300000|2023-09-25 01:45:00|11.39|11.19|11.38|11.18|11.4|11.2|11.38|11.18|6
1695606600000|2023-09-25 01:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|11
1695606900000|2023-09-25 01:55:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|11
1695607200000|2023-09-25 02:00:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|12
1695607500000|2023-09-25 02:05:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|10
1695607800000|2023-09-25 02:10:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|14
1695608100000|2023-09-25 02:15:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|29
1695608400000|2023-09-25 02:20:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|3
1695608700000|2023-09-25 02:25:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|4
1695609000000|2023-09-25 02:30:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|30
1695609300000|2023-09-25 02:35:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|9
1695609600000|2023-09-25 02:40:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|10
1695609900000|2023-09-25 02:45:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|11
1695610200000|2023-09-25 02:50:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|3
1695610500000|2023-09-25 02:55:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|6
1695610800000|2023-09-25 03:00:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|48
1695611100000|2023-09-25 03:05:00|11.42|11.22|11.43|11.23|11.44|11.24|11.41|11.21|32
1695611400000|2023-09-25 03:10:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|24
1695611700000|2023-09-25 03:15:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1695612000000|2023-09-25 03:20:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1695612300000|2023-09-25 03:25:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1695612600000|2023-09-25 03:30:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|9
1695612900000|2023-09-25 03:35:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1695613200000|2023-09-25 03:40:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1695613500000|2023-09-25 03:45:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1695613800000|2023-09-25 03:50:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|4
1695614100000|2023-09-25 03:55:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1695614400000|2023-09-25 04:00:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|5
1695614700000|2023-09-25 04:05:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|3
1695615000000|2023-09-25 04:10:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|10
1695615300000|2023-09-25 04:15:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|21
1695615900000|2023-09-25 04:25:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|2
1695616200000|2023-09-25 04:30:00|11.38|11.18|11.36|11.16|11.39|11.19|11.35|11.15|31
1695616500000|2023-09-25 04:35:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|15
1695616800000|2023-09-25 04:40:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|6
1695617100000|2023-09-25 04:45:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|14
1695617400000|2023-09-25 04:50:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|11
1695617700000|2023-09-25 04:55:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|11
1695618000000|2023-09-25 05:00:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|6
1695618300000|2023-09-25 05:05:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|6
1695618600000|2023-09-25 05:10:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|16
1695618900000|2023-09-25 05:15:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|14
1695619200000|2023-09-25 05:20:00|11.34|11.14|11.32|11.12|11.35|11.15|11.32|11.12|11
1695619500000|2023-09-25 05:25:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|20
1695619800000|2023-09-25 05:30:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|38
1695620100000|2023-09-25 05:35:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|17
1695620400000|2023-09-25 05:40:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|6
1695620700000|2023-09-25 05:45:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|3
1695621000000|2023-09-25 05:50:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|23
1695621300000|2023-09-25 05:55:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|11
1695621600000|2023-09-25 06:00:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|11
1695621900000|2023-09-25 06:05:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|11
1695622200000|2023-09-25 06:10:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|17
1695622500000|2023-09-25 06:15:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|11
1695622800000|2023-09-25 06:20:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|18
1695623100000|2023-09-25 06:25:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|9
1695623400000|2023-09-25 06:30:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|5
1695623700000|2023-09-25 06:35:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|12
1695624000000|2023-09-25 06:40:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|3
1695624300000|2023-09-25 06:45:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1695624600000|2023-09-25 06:50:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|9
1695624900000|2023-09-25 06:55:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|6
1695625200000|2023-09-25 07:00:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|8
1695625500000|2023-09-25 07:05:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|5
1695625800000|2023-09-25 07:10:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|11
1695626100000|2023-09-25 07:15:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|13
1695626400000|2023-09-25 07:20:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|20
1695626700000|2023-09-25 07:25:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|16
1695627000000|2023-09-25 07:30:00|11.32|11.12|11.31|11.11|11.32|11.12|11.29|11.09|16
1695627300000|2023-09-25 07:35:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|5
1695627600000|2023-09-25 07:40:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|12
1695627900000|2023-09-25 07:45:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|16
1695628200000|2023-09-25 07:50:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|17
1695628500000|2023-09-25 07:55:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|24
1695628800000|2023-09-25 08:00:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|17
1695629100000|2023-09-25 08:05:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|7
1695629400000|2023-09-25 08:10:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|3
1695629700000|2023-09-25 08:15:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|3
1695630000000|2023-09-25 08:20:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|27
1695630300000|2023-09-25 08:25:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|7
1695630600000|2023-09-25 08:30:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|13
1695630900000|2023-09-25 08:35:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|10
1695631200000|2023-09-25 08:40:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|13
1695631500000|2023-09-25 08:45:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|11
1695631800000|2023-09-25 08:50:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1695632100000|2023-09-25 08:55:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|6
1695632400000|2023-09-25 09:00:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|3
1695633300000|2023-09-25 09:15:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|8
1695633600000|2023-09-25 09:20:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|9
1695633900000|2023-09-25 09:25:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1695634200000|2023-09-25 09:30:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|2
1695634500000|2023-09-25 09:35:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|4
1695634800000|2023-09-25 09:40:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|22
1695635100000|2023-09-25 09:45:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|7
1695635400000|2023-09-25 09:50:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|4
1695636000000|2023-09-25 10:00:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|22
1695636300000|2023-09-25 10:05:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|5
1695636600000|2023-09-25 10:10:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|5
1695636900000|2023-09-25 10:15:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|3
1695637200000|2023-09-25 10:20:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|6
1695637500000|2023-09-25 10:25:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|3
1695637800000|2023-09-25 10:30:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1695638100000|2023-09-25 10:35:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|4
1695638400000|2023-09-25 10:40:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1695638700000|2023-09-25 10:45:00|11.29|11.09|11.27|11.07|11.29|11.09|11.26|11.06|5
1695639000000|2023-09-25 10:50:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|5
1695639300000|2023-09-25 10:55:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|3
1695639600000|2023-09-25 11:00:00|11.26|11.06|11.25|11.05|11.26|11.06|11.24|11.04|8
1695639900000|2023-09-25 11:05:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|8
1695640200000|2023-09-25 11:10:00|11.24|11.04|11.21|11.01|11.24|11.04|11.2|11|10
1695640500000|2023-09-25 11:15:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|24
1695640800000|2023-09-25 11:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|8
1695641100000|2023-09-25 11:25:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1695641400000|2023-09-25 11:30:00|11.2|11|11.19|10.99|11.21|11.01|11.18|10.98|10
1695641700000|2023-09-25 11:35:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|12
1695642000000|2023-09-25 11:40:00|11.22|11.02|11.22|11.02|11.24|11.04|11.22|11.02|7
1695642300000|2023-09-25 11:45:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1695642600000|2023-09-25 11:50:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|11
1695642900000|2023-09-25 11:55:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1695643200000|2023-09-25 12:00:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|9
1695643500000|2023-09-25 12:05:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|16
1695643800000|2023-09-25 12:10:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|13
1695644100000|2023-09-25 12:15:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|26
1695644400000|2023-09-25 12:20:00|11.21|11.01|11.24|11.04|11.24|11.04|11.21|11.01|26
1695644700000|2023-09-25 12:25:00|11.23|11.03|11.25|11.05|11.26|11.06|11.23|11.03|17
1695645000000|2023-09-25 12:30:00|11.26|11.06|11.24|11.04|11.26|11.06|11.23|11.03|11
1695645300000|2023-09-25 12:35:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|12
1695645600000|2023-09-25 12:40:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|9
1695645900000|2023-09-25 12:45:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1695646200000|2023-09-25 12:50:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|3
1695646500000|2023-09-25 12:55:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1695646800000|2023-09-25 13:00:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|19
1695647100000|2023-09-25 13:05:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|21
1695647400000|2023-09-25 13:10:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|12
1695647700000|2023-09-25 13:15:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|11
1695648000000|2023-09-25 13:20:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|17
1695648300000|2023-09-25 13:25:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|3
1695648900000|2023-09-25 13:35:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|17
1695649200000|2023-09-25 13:40:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|9
1695649500000|2023-09-25 13:45:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|5
1695649800000|2023-09-25 13:50:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|19
1695650400000|2023-09-25 14:00:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1695650700000|2023-09-25 14:05:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|19
1695651000000|2023-09-25 14:10:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|18
1695651300000|2023-09-25 14:15:00|11.28|11.08|11.26|11.06|11.29|11.09|11.26|11.06|21
1695651600000|2023-09-25 14:20:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|22
1695651900000|2023-09-25 14:25:00|11.27|11.07|11.26|11.06|11.28|11.08|11.26|11.06|10
1695652200000|2023-09-25 14:30:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|5
1695652500000|2023-09-25 14:35:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|15
1695652800000|2023-09-25 14:40:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|16
1695653100000|2023-09-25 14:45:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|55
1695653700000|2023-09-25 14:55:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1695654000000|2023-09-25 15:00:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1695654300000|2023-09-25 15:05:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|4
1695654600000|2023-09-25 15:10:00|11.25|11.05|11.21|11.01|11.26|11.06|11.21|11.01|11
1695654900000|2023-09-25 15:15:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|18
1695655200000|2023-09-25 15:20:00|11.24|11.04|11.27|11.07|11.29|11.09|11.24|11.04|42
1695655500000|2023-09-25 15:25:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1695655800000|2023-09-25 15:30:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|6
1695656100000|2023-09-25 15:35:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|8
1695656400000|2023-09-25 15:40:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|52
1695656700000|2023-09-25 15:45:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1695657000000|2023-09-25 15:50:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|31
1695657300000|2023-09-25 15:55:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|33
1695657600000|2023-09-25 16:00:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|31
1695657900000|2023-09-25 16:05:00|11.32|11.12|11.32|11.12|11.34|11.14|11.31|11.11|13
1695658200000|2023-09-25 16:10:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|15
1695658500000|2023-09-25 16:15:00|11.32|11.12|11.36|11.16|11.37|11.17|11.32|11.12|17
1695658800000|2023-09-25 16:20:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|16
1695659100000|2023-09-25 16:25:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|6
1695659400000|2023-09-25 16:30:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|60
1695659700000|2023-09-25 16:35:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|20
1695660300000|2023-09-25 16:45:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|7
1695660600000|2023-09-25 16:50:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|11
1695660900000|2023-09-25 16:55:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1695661200000|2023-09-25 17:00:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|6
1695661500000|2023-09-25 17:05:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1695661800000|2023-09-25 17:10:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|2
1695662100000|2023-09-25 17:15:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1695662400000|2023-09-25 17:20:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|2
1695662700000|2023-09-25 17:25:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|5
1695663000000|2023-09-25 17:30:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1695663600000|2023-09-25 17:40:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1695663900000|2023-09-25 17:45:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1695664200000|2023-09-25 17:50:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|3
1695664800000|2023-09-25 18:00:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1695665100000|2023-09-25 18:05:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1695665400000|2023-09-25 18:10:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|7
1695665700000|2023-09-25 18:15:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1695666000000|2023-09-25 18:20:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1695666300000|2023-09-25 18:25:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1695667500000|2023-09-25 18:45:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1695667800000|2023-09-25 18:50:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|3
1695668400000|2023-09-25 19:00:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|2
1695668700000|2023-09-25 19:05:00|11.39|11.19|11.37|11.17|11.39|11.19|11.37|11.17|3
1695669000000|2023-09-25 19:10:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|3
1695669300000|2023-09-25 19:15:00|11.39|11.19|11.37|11.17|11.39|11.19|11.37|11.17|3
1695669600000|2023-09-25 19:20:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|2
1695670500000|2023-09-25 19:35:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|2
1695671100000|2023-09-25 19:45:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1695671400000|2023-09-25 19:50:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|2
1695671700000|2023-09-25 19:55:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1695672000000|2023-09-25 20:00:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1695672300000|2023-09-25 20:05:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|2
1695672600000|2023-09-25 20:10:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1695672900000|2023-09-25 20:15:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1695673500000|2023-09-25 20:25:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1695674100000|2023-09-25 20:35:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1695674400000|2023-09-25 20:40:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1695674700000|2023-09-25 20:45:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|5
1695675000000|2023-09-25 20:50:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1695675300000|2023-09-25 20:55:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|4
1695675600000|2023-09-25 21:00:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|3
1695675900000|2023-09-25 21:05:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|2
1695676200000|2023-09-25 21:10:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1695676500000|2023-09-25 21:15:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1695677100000|2023-09-25 21:25:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1695678000000|2023-09-25 21:40:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|3
1695678600000|2023-09-25 21:50:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|60
1695679500000|2023-09-25 22:05:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|22
1695679800000|2023-09-25 22:10:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|5
1695680100000|2023-09-25 22:15:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1695680400000|2023-09-25 22:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|9
1695680700000|2023-09-25 22:25:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|4
1695681000000|2023-09-25 22:30:00|11.34|11.14|11.36|11.16|11.36|11.16|11.34|11.14|3
1695681300000|2023-09-25 22:35:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|11
1695681900000|2023-09-25 22:45:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1695682200000|2023-09-25 22:50:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1695682500000|2023-09-25 22:55:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|12
1695682800000|2023-09-25 23:00:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|5
1695683100000|2023-09-25 23:05:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|4
1695683400000|2023-09-25 23:10:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|4
1695683700000|2023-09-25 23:15:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|3
1695684300000|2023-09-25 23:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1695684600000|2023-09-25 23:30:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|2
1695684900000|2023-09-25 23:35:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|37
1695685200000|2023-09-25 23:40:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|4
1695685500000|2023-09-25 23:45:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|7
1695685800000|2023-09-25 23:50:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|11
1695686100000|2023-09-25 23:55:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|9
1695686400000|2023-09-26 00:00:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|11
1695686700000|2023-09-26 00:05:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|10
1695687000000|2023-09-26 00:10:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|3
1695687300000|2023-09-26 00:15:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|5
1695687600000|2023-09-26 00:20:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|7
1695687900000|2023-09-26 00:25:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|3
1695688200000|2023-09-26 00:30:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|19
1695688500000|2023-09-26 00:35:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|13
1695688800000|2023-09-26 00:40:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1695689100000|2023-09-26 00:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|8
1695689400000|2023-09-26 00:50:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|9
1695689700000|2023-09-26 00:55:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|5
1695690000000|2023-09-26 01:00:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|9
1695690300000|2023-09-26 01:05:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|7
1695690600000|2023-09-26 01:10:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|17
1695690900000|2023-09-26 01:15:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|7
1695691200000|2023-09-26 01:20:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|3
1695691500000|2023-09-26 01:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1695691800000|2023-09-26 01:30:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1695692400000|2023-09-26 01:40:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|6
1695692700000|2023-09-26 01:45:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|3
1695693000000|2023-09-26 01:50:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|22
1695693300000|2023-09-26 01:55:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|9
1695693600000|2023-09-26 02:00:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1695694200000|2023-09-26 02:10:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1695694500000|2023-09-26 02:15:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|7
1695695100000|2023-09-26 02:25:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1695695400000|2023-09-26 02:30:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|4
1695695700000|2023-09-26 02:35:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|4
1695696000000|2023-09-26 02:40:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|2
1695696300000|2023-09-26 02:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|4
1695696600000|2023-09-26 02:50:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|9
1695696900000|2023-09-26 02:55:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|3
1695697200000|2023-09-26 03:00:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|8
1695697500000|2023-09-26 03:05:00|11.39|11.19|11.37|11.17|11.39|11.19|11.37|11.17|27
1695697800000|2023-09-26 03:10:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|2
1695698100000|2023-09-26 03:15:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|8
1695698400000|2023-09-26 03:20:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|14
1695698700000|2023-09-26 03:25:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|73
1695699000000|2023-09-26 03:30:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|24
1695699300000|2023-09-26 03:35:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1695699900000|2023-09-26 03:45:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1695700500000|2023-09-26 03:55:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1695700800000|2023-09-26 04:00:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|6
1695701100000|2023-09-26 04:05:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1695701400000|2023-09-26 04:10:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1695701700000|2023-09-26 04:15:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|4
1695702000000|2023-09-26 04:20:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|7
1695702300000|2023-09-26 04:25:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1695702600000|2023-09-26 04:30:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1695702900000|2023-09-26 04:35:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1695703200000|2023-09-26 04:40:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1695703500000|2023-09-26 04:45:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|7
1695703800000|2023-09-26 04:50:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|16
1695704100000|2023-09-26 04:55:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|3
1695704400000|2023-09-26 05:00:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|6
1695704700000|2023-09-26 05:05:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|2
1695705000000|2023-09-26 05:10:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|3
1695705600000|2023-09-26 05:20:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|6
1695706200000|2023-09-26 05:30:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|3
1695706500000|2023-09-26 05:35:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1695706800000|2023-09-26 05:40:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|11
1695707100000|2023-09-26 05:45:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1695707700000|2023-09-26 05:55:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|17
1695708300000|2023-09-26 06:05:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|5
1695708600000|2023-09-26 06:10:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1695709200000|2023-09-26 06:20:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|2
1695710400000|2023-09-26 06:40:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|5
1695710700000|2023-09-26 06:45:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1695711000000|2023-09-26 06:50:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|7
1695711900000|2023-09-26 07:05:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|6
1695712500000|2023-09-26 07:15:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|9
1695713100000|2023-09-26 07:25:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|3
1695713700000|2023-09-26 07:35:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1695714000000|2023-09-26 07:40:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|11
1695714300000|2023-09-26 07:45:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|7
1695714600000|2023-09-26 07:50:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|7
1695714900000|2023-09-26 07:55:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|3
1695715200000|2023-09-26 08:00:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1695715500000|2023-09-26 08:05:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|12
1695715800000|2023-09-26 08:10:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|27
1695716100000|2023-09-26 08:15:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|57
1695716400000|2023-09-26 08:20:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|22
1695716700000|2023-09-26 08:25:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|16
1695717000000|2023-09-26 08:30:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1695717300000|2023-09-26 08:35:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|5
1695717600000|2023-09-26 08:40:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|22
1695717900000|2023-09-26 08:45:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|6
1695718500000|2023-09-26 08:55:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|3
1695718800000|2023-09-26 09:00:00|11.28|11.08|11.26|11.06|11.28|11.08|11.26|11.06|27
1695719100000|2023-09-26 09:05:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|10
1695719400000|2023-09-26 09:10:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|14
1695719700000|2023-09-26 09:15:00|11.27|11.07|11.26|11.06|11.29|11.09|11.26|11.06|18
1695720000000|2023-09-26 09:20:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|5
1695720300000|2023-09-26 09:25:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|19
1695720600000|2023-09-26 09:30:00|11.27|11.07|11.27|11.07|11.27|11.07|11.25|11.05|21
1695720900000|2023-09-26 09:35:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|8
1695721200000|2023-09-26 09:40:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|19
1695721500000|2023-09-26 09:45:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|10
1695721800000|2023-09-26 09:50:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|3
1695722100000|2023-09-26 09:55:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|5
1695722400000|2023-09-26 10:00:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|11
1695722700000|2023-09-26 10:05:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1695723000000|2023-09-26 10:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|32
1695723600000|2023-09-26 10:20:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|14
1695723900000|2023-09-26 10:25:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|8
1695724200000|2023-09-26 10:30:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|16
1695724500000|2023-09-26 10:35:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|6
1695724800000|2023-09-26 10:40:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|6
1695725100000|2023-09-26 10:45:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|10
1695725400000|2023-09-26 10:50:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|4
1695726000000|2023-09-26 11:00:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1695726300000|2023-09-26 11:05:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|11
1695726600000|2023-09-26 11:10:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1695726900000|2023-09-26 11:15:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|18
1695727200000|2023-09-26 11:20:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|7
1695727500000|2023-09-26 11:25:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|10
1695727800000|2023-09-26 11:30:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|6
1695728100000|2023-09-26 11:35:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1695728400000|2023-09-26 11:40:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|3
1695728700000|2023-09-26 11:45:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1695729300000|2023-09-26 11:55:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|12
1695729600000|2023-09-26 12:00:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|22
1695729900000|2023-09-26 12:05:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|20
1695730200000|2023-09-26 12:10:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|18
1695730500000|2023-09-26 12:15:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|17
1695730800000|2023-09-26 12:20:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|21
1695731100000|2023-09-26 12:25:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|19
1695731400000|2023-09-26 12:30:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|34
1695731700000|2023-09-26 12:35:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|29
1695732000000|2023-09-26 12:40:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|6
1695732300000|2023-09-26 12:45:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|8
1695732600000|2023-09-26 12:50:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|6
1695732900000|2023-09-26 12:55:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|38
1695733200000|2023-09-26 13:00:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|25
1695733500000|2023-09-26 13:05:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|12
1695733800000|2023-09-26 13:10:00|11.2|11|11.2|11|11.21|11.01|11.2|11|11
1695734100000|2023-09-26 13:15:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|23
1695734400000|2023-09-26 13:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|14
1695734700000|2023-09-26 13:25:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|3
1695735000000|2023-09-26 13:30:00|11.21|11.01|11.23|11.03|11.23|11.03|11.2|11|13
1695735300000|2023-09-26 13:35:00|11.22|11.02|11.24|11.04|11.25|11.05|11.22|11.02|7
1695735600000|2023-09-26 13:40:00|11.25|11.05|11.23|11.03|11.25|11.05|11.23|11.03|21
1695735900000|2023-09-26 13:45:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|7
1695736200000|2023-09-26 13:50:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|16
1695736500000|2023-09-26 13:55:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|13
1695736800000|2023-09-26 14:00:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|4
1695737100000|2023-09-26 14:05:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|6
1695737400000|2023-09-26 14:10:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|4
1695737700000|2023-09-26 14:15:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|21
1695738000000|2023-09-26 14:20:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|9
1695738300000|2023-09-26 14:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|4
1695738600000|2023-09-26 14:30:00|11.2|11|11.2|11|11.21|11.01|11.2|11|3
1695738900000|2023-09-26 14:35:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|15
1695739200000|2023-09-26 14:40:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|28
1695739500000|2023-09-26 14:45:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1695739800000|2023-09-26 14:50:00|11.2|11|11.2|11|11.21|11.01|11.2|11|13
1695740100000|2023-09-26 14:55:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|4
1695740400000|2023-09-26 15:00:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|12
1695741000000|2023-09-26 15:10:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1695741300000|2023-09-26 15:15:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|3
1695741600000|2023-09-26 15:20:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|6
1695741900000|2023-09-26 15:25:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|8
1695742200000|2023-09-26 15:30:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|9
1695742500000|2023-09-26 15:35:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1695742800000|2023-09-26 15:40:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|10
1695743100000|2023-09-26 15:45:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|30
1695743400000|2023-09-26 15:50:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1695743700000|2023-09-26 15:55:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1695744000000|2023-09-26 16:00:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|23
1695744300000|2023-09-26 16:05:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|18
1695745200000|2023-09-26 16:20:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|3
1695745500000|2023-09-26 16:25:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|2
1695745800000|2023-09-26 16:30:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|4
1695746100000|2023-09-26 16:35:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|10
1695746400000|2023-09-26 16:40:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|2
1695746700000|2023-09-26 16:45:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|25
1695747000000|2023-09-26 16:50:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|6
1695747300000|2023-09-26 16:55:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|16
1695747600000|2023-09-26 17:00:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|19
1695747900000|2023-09-26 17:05:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|5
1695748200000|2023-09-26 17:10:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|5
1695748500000|2023-09-26 17:15:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1695748800000|2023-09-26 17:20:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|31
1695749100000|2023-09-26 17:25:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|5
1695749400000|2023-09-26 17:30:00|11.26|11.06|11.26|11.06|11.29|11.09|11.25|11.05|35
1695749700000|2023-09-26 17:35:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|5
1695750000000|2023-09-26 17:40:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|7
1695750300000|2023-09-26 17:45:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|18
1695750600000|2023-09-26 17:50:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|8
1695750900000|2023-09-26 17:55:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1695751200000|2023-09-26 18:00:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|5
1695751500000|2023-09-26 18:05:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|7
1695751800000|2023-09-26 18:10:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|7
1695752100000|2023-09-26 18:15:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|11
1695752700000|2023-09-26 18:25:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1695753000000|2023-09-26 18:30:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|6
1695753600000|2023-09-26 18:40:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1695753900000|2023-09-26 18:45:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|13
1695754500000|2023-09-26 18:55:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|11
1695754800000|2023-09-26 19:00:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|14
1695755100000|2023-09-26 19:05:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|2
1695755400000|2023-09-26 19:10:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|2
1695755700000|2023-09-26 19:15:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|4
1695756600000|2023-09-26 19:30:00|11.31|11.11|11.32|11.12|11.33|11.13|11.3|11.1|18
1695756900000|2023-09-26 19:35:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1695757200000|2023-09-26 19:40:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|15
1695757500000|2023-09-26 19:45:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|3
1695757800000|2023-09-26 19:50:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|28
1695758100000|2023-09-26 19:55:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|14
1695758400000|2023-09-26 20:00:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|4
1695758700000|2023-09-26 20:05:00|11.34|11.14|11.36|11.16|11.36|11.16|11.34|11.14|3
1695759000000|2023-09-26 20:10:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1695759300000|2023-09-26 20:15:00|11.36|11.16|11.33|11.13|11.36|11.16|11.32|11.12|24
1695759600000|2023-09-26 20:20:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|43
1695759900000|2023-09-26 20:25:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|5
1695760200000|2023-09-26 20:30:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|15
1695760500000|2023-09-26 20:35:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|21
1695760800000|2023-09-26 20:40:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1695761400000|2023-09-26 20:50:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|7
1695761700000|2023-09-26 20:55:00|11.29|11.09|11.28|11.08|11.3|11.1|11.28|11.08|8
1695762000000|2023-09-26 21:00:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|26
1695762300000|2023-09-26 21:05:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|26
1695762600000|2023-09-26 21:10:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|10
1695762900000|2023-09-26 21:15:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|7
1695763200000|2023-09-26 21:20:00|11.26|11.06|11.25|11.05|11.26|11.06|11.2|11|32
1695763500000|2023-09-26 21:25:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|9
1695763800000|2023-09-26 21:30:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|12
1695764100000|2023-09-26 21:35:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|12
1695764400000|2023-09-26 21:40:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|12
1695764700000|2023-09-26 21:45:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|5
1695765000000|2023-09-26 21:50:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|11
1695765300000|2023-09-26 21:55:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|19
1695765600000|2023-09-26 22:00:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|7
1695766500000|2023-09-26 22:15:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|3
1695767100000|2023-09-26 22:25:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1695767400000|2023-09-26 22:30:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|5
1695768000000|2023-09-26 22:40:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|8
1695768300000|2023-09-26 22:45:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|4
1695768600000|2023-09-26 22:50:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1695769200000|2023-09-26 23:00:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1695769500000|2023-09-26 23:05:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|12
1695770100000|2023-09-26 23:15:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|17
1695770400000|2023-09-26 23:20:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|11
1695770700000|2023-09-26 23:25:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|10
1695771000000|2023-09-26 23:30:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|10
1695771300000|2023-09-26 23:35:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|6
1695771600000|2023-09-26 23:40:00|11.28|11.08|11.3|11.1|11.3|11.1|11.28|11.08|17
1695771900000|2023-09-26 23:45:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|11
1695772200000|2023-09-26 23:50:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|6
1695772500000|2023-09-26 23:55:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|8
1695773100000|2023-09-27 00:05:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|4
1695773400000|2023-09-27 00:10:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|7
1695773700000|2023-09-27 00:15:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|18
1695774000000|2023-09-27 00:20:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|25
1695774300000|2023-09-27 00:25:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|12
1695774600000|2023-09-27 00:30:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1695774900000|2023-09-27 00:35:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1695775200000|2023-09-27 00:40:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|15
1695775500000|2023-09-27 00:45:00|11.26|11.06|11.28|11.08|11.28|11.08|11.25|11.05|19
1695775800000|2023-09-27 00:50:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|18
1695776400000|2023-09-27 01:00:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|7
1695776700000|2023-09-27 01:05:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1695777000000|2023-09-27 01:10:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1695777300000|2023-09-27 01:15:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|18
1695777600000|2023-09-27 01:20:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|10
1695777900000|2023-09-27 01:25:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|2
1695778200000|2023-09-27 01:30:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1695778500000|2023-09-27 01:35:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|13
1695779100000|2023-09-27 01:45:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|5
1695779400000|2023-09-27 01:50:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1695780600000|2023-09-27 02:10:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1695780900000|2023-09-27 02:15:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|3
1695781200000|2023-09-27 02:20:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1695781500000|2023-09-27 02:25:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1695781800000|2023-09-27 02:30:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|11
1695782100000|2023-09-27 02:35:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1695782400000|2023-09-27 02:40:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|25
1695782700000|2023-09-27 02:45:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|3
1695783000000|2023-09-27 02:50:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|11
1695783300000|2023-09-27 02:55:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|5
1695783600000|2023-09-27 03:00:00|11.26|11.06|11.25|11.05|11.26|11.06|11.24|11.04|24
1695783900000|2023-09-27 03:05:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|15
1695784200000|2023-09-27 03:10:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|3
1695784500000|2023-09-27 03:15:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|17
1695784800000|2023-09-27 03:20:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|6
1695785100000|2023-09-27 03:25:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|5
1695785400000|2023-09-27 03:30:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1695786300000|2023-09-27 03:45:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|11
1695786600000|2023-09-27 03:50:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1695786900000|2023-09-27 03:55:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1695787500000|2023-09-27 04:05:00|11.28|11.08|11.27|11.07|11.29|11.09|11.27|11.07|10
1695787800000|2023-09-27 04:10:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|19
1695788100000|2023-09-27 04:15:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|3
1695788400000|2023-09-27 04:20:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|16
1695788700000|2023-09-27 04:25:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|14
1695789000000|2023-09-27 04:30:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|21
1695789300000|2023-09-27 04:35:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|11
1695789600000|2023-09-27 04:40:00|11.28|11.08|11.3|11.1|11.3|11.1|11.28|11.08|23
1695789900000|2023-09-27 04:45:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|2
1695790200000|2023-09-27 04:50:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|12
1695790800000|2023-09-27 05:00:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|35
1695791100000|2023-09-27 05:05:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|16
1695791400000|2023-09-27 05:10:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|12
1695791700000|2023-09-27 05:15:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1695792000000|2023-09-27 05:20:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|27
1695792300000|2023-09-27 05:25:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1695792600000|2023-09-27 05:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|24
1695792900000|2023-09-27 05:35:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|11
1695793200000|2023-09-27 05:40:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1695793500000|2023-09-27 05:45:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|20
1695793800000|2023-09-27 05:50:00|11.33|11.13|11.34|11.14|11.34|11.14|11.32|11.12|8
1695794100000|2023-09-27 05:55:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|12
1695794400000|2023-09-27 06:00:00|11.35|11.15|11.37|11.17|11.37|11.17|11.34|11.14|15
1695794700000|2023-09-27 06:05:00|11.36|11.16|11.35|11.15|11.37|11.17|11.35|11.15|16
1695795000000|2023-09-27 06:10:00|11.36|11.16|11.38|11.18|11.38|11.18|11.35|11.15|13
1695795300000|2023-09-27 06:15:00|11.39|11.19|11.37|11.17|11.39|11.19|11.37|11.17|15
1695795600000|2023-09-27 06:20:00|11.36|11.16|11.39|11.19|11.4|11.2|11.35|11.15|36
1695795900000|2023-09-27 06:25:00|11.4|11.2|11.38|11.18|11.41|11.21|11.38|11.18|27
1695796200000|2023-09-27 06:30:00|11.39|11.19|11.39|11.19|11.39|11.19|11.36|11.16|15
1695796500000|2023-09-27 06:35:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|6
1695796800000|2023-09-27 06:40:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|43
1695797100000|2023-09-27 06:45:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|22
1695797400000|2023-09-27 06:50:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|12
1695797700000|2023-09-27 06:55:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|34
1695798000000|2023-09-27 07:00:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|5
1695798300000|2023-09-27 07:05:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|8
1695798900000|2023-09-27 07:15:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|14
1695799200000|2023-09-27 07:20:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|18
1695799500000|2023-09-27 07:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1695799800000|2023-09-27 07:30:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|8
1695800100000|2023-09-27 07:35:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|4
1695800400000|2023-09-27 07:40:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|22
1695800700000|2023-09-27 07:45:00|11.39|11.19|11.38|11.18|11.4|11.2|11.38|11.18|12
1695801000000|2023-09-27 07:50:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|8
1695801600000|2023-09-27 08:00:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1695801900000|2023-09-27 08:05:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|6
1695802200000|2023-09-27 08:10:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|11
1695802500000|2023-09-27 08:15:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|9
1695802800000|2023-09-27 08:20:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|18
1695803700000|2023-09-27 08:35:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1695804000000|2023-09-27 08:40:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|7
1695804600000|2023-09-27 08:50:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|19
1695804900000|2023-09-27 08:55:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|9
1695805200000|2023-09-27 09:00:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|21
1695805500000|2023-09-27 09:05:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|20
1695805800000|2023-09-27 09:10:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1695806100000|2023-09-27 09:15:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|5
1695806400000|2023-09-27 09:20:00|11.36|11.16|11.39|11.19|11.4|11.2|11.36|11.16|23
1695806700000|2023-09-27 09:25:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|23
1695807000000|2023-09-27 09:30:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1695807600000|2023-09-27 09:40:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|19
1695807900000|2023-09-27 09:45:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|8
1695808200000|2023-09-27 09:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|55
1695808500000|2023-09-27 09:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|15
1695809400000|2023-09-27 10:10:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|16
1695809700000|2023-09-27 10:15:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|17
1695810000000|2023-09-27 10:20:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|13
1695810300000|2023-09-27 10:25:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|4
1695810600000|2023-09-27 10:30:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|9
1695810900000|2023-09-27 10:35:00|11.43|11.23|11.46|11.26|11.49|11.29|11.43|11.23|28
1695811200000|2023-09-27 10:40:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|4
1695811800000|2023-09-27 10:50:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|4
1695812100000|2023-09-27 10:55:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|14
1695812400000|2023-09-27 11:00:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|34
1695812700000|2023-09-27 11:05:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|19
1695813000000|2023-09-27 11:10:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|27
1695813300000|2023-09-27 11:15:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|13
1695813600000|2023-09-27 11:20:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|24
1695813900000|2023-09-27 11:25:00|11.5|11.3|11.52|11.32|11.52|11.32|11.5|11.3|25
1695814200000|2023-09-27 11:30:00|11.51|11.31|11.51|11.31|11.54|11.34|11.51|11.31|13
1695814500000|2023-09-27 11:35:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|24
1695814800000|2023-09-27 11:40:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|8
1695815100000|2023-09-27 11:45:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|12
1695815400000|2023-09-27 11:50:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|16
1695815700000|2023-09-27 11:55:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|69
1695816000000|2023-09-27 12:00:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|9
1695816300000|2023-09-27 12:05:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|28
1695816600000|2023-09-27 12:10:00|11.54|11.34|11.51|11.31|11.54|11.34|11.5|11.3|14
1695816900000|2023-09-27 12:15:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|27
1695817200000|2023-09-27 12:20:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1695817500000|2023-09-27 12:25:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|6
1695817800000|2023-09-27 12:30:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|12
1695818100000|2023-09-27 12:35:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1695818400000|2023-09-27 12:40:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|4
1695818700000|2023-09-27 12:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|30
1695819000000|2023-09-27 12:50:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|15
1695819300000|2023-09-27 12:55:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|7
1695819600000|2023-09-27 13:00:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|15
1695819900000|2023-09-27 13:05:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1695820200000|2023-09-27 13:10:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1695820500000|2023-09-27 13:15:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|13
1695820800000|2023-09-27 13:20:00|11.5|11.3|11.52|11.32|11.52|11.32|11.49|11.29|21
1695821100000|2023-09-27 13:25:00|11.53|11.33|11.5|11.3|11.53|11.33|11.5|11.3|10
1695821400000|2023-09-27 13:30:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|20
1695821700000|2023-09-27 13:35:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|11
1695822000000|2023-09-27 13:40:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1695822300000|2023-09-27 13:45:00|11.49|11.29|11.48|11.28|11.5|11.3|11.47|11.27|32
1695822600000|2023-09-27 13:50:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|25
1695822900000|2023-09-27 13:55:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|19
1695823200000|2023-09-27 14:00:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|38
1695823500000|2023-09-27 14:05:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|20
1695823800000|2023-09-27 14:10:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|21
1695824100000|2023-09-27 14:15:00|11.46|11.26|11.41|11.21|11.46|11.26|11.4|11.2|66
1695824400000|2023-09-27 14:20:00|11.4|11.2|11.41|11.21|11.42|11.22|11.4|11.2|24
1695824700000|2023-09-27 14:25:00|11.4|11.2|11.39|11.19|11.41|11.21|11.38|11.18|68
1695825000000|2023-09-27 14:30:00|11.38|11.18|11.35|11.15|11.39|11.19|11.32|11.12|44
1695825300000|2023-09-27 14:35:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|32
1695825600000|2023-09-27 14:40:00|11.36|11.16|11.36|11.16|11.37|11.17|11.34|11.14|39
1695825900000|2023-09-27 14:45:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|54
1695826200000|2023-09-27 14:50:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|11
1695826500000|2023-09-27 14:55:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|9
1695826800000|2023-09-27 15:00:00|11.33|11.13|11.35|11.15|11.36|11.16|11.32|11.12|25
1695827100000|2023-09-27 15:05:00|11.36|11.16|11.37|11.17|11.37|11.17|11.34|11.14|40
1695827400000|2023-09-27 15:10:00|11.36|11.16|11.34|11.14|11.37|11.17|11.33|11.13|17
1695827700000|2023-09-27 15:15:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|6
1695828000000|2023-09-27 15:20:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|4
1695828300000|2023-09-27 15:25:00|11.35|11.15|11.38|11.18|11.38|11.18|11.35|11.15|4
1695828600000|2023-09-27 15:30:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|21
1695828900000|2023-09-27 15:35:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|34
1695829200000|2023-09-27 15:40:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|15
1695829500000|2023-09-27 15:45:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|12
1695829800000|2023-09-27 15:50:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|22
1695830100000|2023-09-27 15:55:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|7
1695830400000|2023-09-27 16:00:00|11.36|11.16|11.35|11.15|11.37|11.17|11.35|11.15|8
1695830700000|2023-09-27 16:05:00|11.36|11.16|11.38|11.18|11.39|11.19|11.36|11.16|27
1695831000000|2023-09-27 16:10:00|11.39|11.19|11.38|11.18|11.4|11.2|11.38|11.18|22
1695831300000|2023-09-27 16:15:00|11.39|11.19|11.37|11.17|11.39|11.19|11.36|11.16|37
1695831600000|2023-09-27 16:20:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|39
1695831900000|2023-09-27 16:25:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|10
1695832200000|2023-09-27 16:30:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|19
1695832800000|2023-09-27 16:40:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|18
1695833100000|2023-09-27 16:45:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|12
1695833400000|2023-09-27 16:50:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|6
1695834000000|2023-09-27 17:00:00|11.36|11.16|11.38|11.18|11.39|11.19|11.35|11.15|11
1695834300000|2023-09-27 17:05:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|20
1695834600000|2023-09-27 17:10:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|12
1695834900000|2023-09-27 17:15:00|11.37|11.17|11.39|11.19|11.39|11.19|11.36|11.16|9
1695835200000|2023-09-27 17:20:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|44
1695835500000|2023-09-27 17:25:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|14
1695835800000|2023-09-27 17:30:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|8
1695836100000|2023-09-27 17:35:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|11
1695836400000|2023-09-27 17:40:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|19
1695836700000|2023-09-27 17:45:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|27
1695837000000|2023-09-27 17:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|23
1695837300000|2023-09-27 17:55:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|5
1695837600000|2023-09-27 18:00:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1695837900000|2023-09-27 18:05:00|11.31|11.11|11.33|11.13|11.33|11.13|11.28|11.08|41
1695838200000|2023-09-27 18:10:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|56
1695838500000|2023-09-27 18:15:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|7
1695838800000|2023-09-27 18:20:00|11.31|11.11|11.32|11.12|11.33|11.13|11.3|11.1|30
1695839100000|2023-09-27 18:25:00|11.31|11.11|11.33|11.13|11.34|11.14|11.31|11.11|15
1695839400000|2023-09-27 18:30:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|22
1695839700000|2023-09-27 18:35:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|7
1695840000000|2023-09-27 18:40:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|5
1695840300000|2023-09-27 18:45:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|21
1695840600000|2023-09-27 18:50:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1695840900000|2023-09-27 18:55:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1695841200000|2023-09-27 19:00:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|19
1695842100000|2023-09-27 19:15:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|5
1695842400000|2023-09-27 19:20:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|4
1695842700000|2023-09-27 19:25:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|9
1695843000000|2023-09-27 19:30:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|10
1695843300000|2023-09-27 19:35:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|15
1695843600000|2023-09-27 19:40:00|11.35|11.15|11.33|11.13|11.35|11.15|11.33|11.13|11
1695843900000|2023-09-27 19:45:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|6
1695844200000|2023-09-27 19:50:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1695844500000|2023-09-27 19:55:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|9
1695844800000|2023-09-27 20:00:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|36
1695845100000|2023-09-27 20:05:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|13
1695845400000|2023-09-27 20:10:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|7
1695846000000|2023-09-27 20:20:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|18
1695846300000|2023-09-27 20:25:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|14
1695846600000|2023-09-27 20:30:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|13
1695846900000|2023-09-27 20:35:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|4
1695847200000|2023-09-27 20:40:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|5
1695847500000|2023-09-27 20:45:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|7
1695847800000|2023-09-27 20:50:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|7
1695848100000|2023-09-27 20:55:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|3
1695848400000|2023-09-27 21:00:00|11.29|11.09|11.28|11.08|11.3|11.1|11.28|11.08|10
1695848700000|2023-09-27 21:05:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|9
1695849000000|2023-09-27 21:10:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|4
1695849300000|2023-09-27 21:15:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|6
1695849600000|2023-09-27 21:20:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1695850200000|2023-09-27 21:30:00|11.27|11.07|11.26|11.06|11.28|11.08|11.26|11.06|132
1695850500000|2023-09-27 21:35:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|19
1695851100000|2023-09-27 21:45:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|4
1695851400000|2023-09-27 21:50:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1695851700000|2023-09-27 21:55:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|11
1695852000000|2023-09-27 22:00:00|11.29|11.09|11.26|11.06|11.29|11.09|11.26|11.06|10
1695852300000|2023-09-27 22:05:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|10
1695852900000|2023-09-27 22:15:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|8
1695853200000|2023-09-27 22:20:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|11
1695853500000|2023-09-27 22:25:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|28
1695853800000|2023-09-27 22:30:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|59
1695854100000|2023-09-27 22:35:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|9
1695854400000|2023-09-27 22:40:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|31
1695854700000|2023-09-27 22:45:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|32
1695855000000|2023-09-27 22:50:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|11
1695855300000|2023-09-27 22:55:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1695855600000|2023-09-27 23:00:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|6
1695855900000|2023-09-27 23:05:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|22
1695856200000|2023-09-27 23:10:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|106
1695856500000|2023-09-27 23:15:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|76
1695856800000|2023-09-27 23:20:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|37
1695857100000|2023-09-27 23:25:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|6
1695857400000|2023-09-27 23:30:00|11.3|11.1|11.32|11.12|11.32|11.12|11.29|11.09|7
1695857700000|2023-09-27 23:35:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|12
1695858000000|2023-09-27 23:40:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|2
1695858300000|2023-09-27 23:45:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|57
1695858600000|2023-09-27 23:50:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1695858900000|2023-09-27 23:55:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|16
1695859200000|2023-09-28 00:00:00|11.35|11.15|11.33|11.13|11.35|11.15|11.33|11.13|3
1695859800000|2023-09-28 00:10:00|11.34|11.14|11.36|11.16|11.36|11.16|11.33|11.13|59
1695860100000|2023-09-28 00:15:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|14
1695860400000|2023-09-28 00:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|33
1695860700000|2023-09-28 00:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|5
1695861000000|2023-09-28 00:30:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1695861600000|2023-09-28 00:40:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|2
1695861900000|2023-09-28 00:45:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|3
1695862200000|2023-09-28 00:50:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|20
1695862800000|2023-09-28 01:00:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1695863100000|2023-09-28 01:05:00|11.4|11.2|11.37|11.17|11.41|11.21|11.36|11.16|18
1695863400000|2023-09-28 01:10:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|39
1695863700000|2023-09-28 01:15:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|5
1695864000000|2023-09-28 01:20:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|3
1695864300000|2023-09-28 01:25:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|25
1695864600000|2023-09-28 01:30:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|7
1695864900000|2023-09-28 01:35:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|24
1695865200000|2023-09-28 01:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1695865500000|2023-09-28 01:45:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|6
1695866100000|2023-09-28 01:55:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695866400000|2023-09-28 02:00:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|5
1695866700000|2023-09-28 02:05:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|6
1695867000000|2023-09-28 02:10:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695867300000|2023-09-28 02:15:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1695867600000|2023-09-28 02:20:00|11.43|11.23|11.41|11.21|11.43|11.23|11.4|11.2|21
1695867900000|2023-09-28 02:25:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|12
1695868200000|2023-09-28 02:30:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1695868500000|2023-09-28 02:35:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1695868800000|2023-09-28 02:40:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|8
1695869100000|2023-09-28 02:45:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|9
1695869400000|2023-09-28 02:50:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1695869700000|2023-09-28 02:55:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|4
1695870000000|2023-09-28 03:00:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|23
1695870300000|2023-09-28 03:05:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|10
1695870600000|2023-09-28 03:10:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|4
1695870900000|2023-09-28 03:15:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|6
1695871200000|2023-09-28 03:20:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|4
1695871500000|2023-09-28 03:25:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|28
1695871800000|2023-09-28 03:30:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|7
1695872100000|2023-09-28 03:35:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|13
1695872400000|2023-09-28 03:40:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|14
1695872700000|2023-09-28 03:45:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|7
1695873000000|2023-09-28 03:50:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|5
1695873300000|2023-09-28 03:55:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|6
1695873600000|2023-09-28 04:00:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|36
1695873900000|2023-09-28 04:05:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1695874200000|2023-09-28 04:10:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1695874500000|2023-09-28 04:15:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|3
1695874800000|2023-09-28 04:20:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|15
1695875700000|2023-09-28 04:35:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|15
1695876000000|2023-09-28 04:40:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1695876600000|2023-09-28 04:50:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|7
1695876900000|2023-09-28 04:55:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1695877200000|2023-09-28 05:00:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|7
1695877500000|2023-09-28 05:05:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|20
1695877800000|2023-09-28 05:10:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|12
1695878100000|2023-09-28 05:15:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|9
1695878400000|2023-09-28 05:20:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|12
1695878700000|2023-09-28 05:25:00|11.37|11.17|11.39|11.19|11.39|11.19|11.37|11.17|19
1695879000000|2023-09-28 05:30:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|14
1695879300000|2023-09-28 05:35:00|11.38|11.18|11.39|11.19|11.4|11.2|11.38|11.18|16
1695879900000|2023-09-28 05:45:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1695880200000|2023-09-28 05:50:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|38
1695880500000|2023-09-28 05:55:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1695880800000|2023-09-28 06:00:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1695881400000|2023-09-28 06:10:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|10
1695881700000|2023-09-28 06:15:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|23
1695882300000|2023-09-28 06:25:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1695882900000|2023-09-28 06:35:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1695883200000|2023-09-28 06:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|4
1695883500000|2023-09-28 06:45:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695883800000|2023-09-28 06:50:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1695884100000|2023-09-28 06:55:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695884400000|2023-09-28 07:00:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|10
1695885600000|2023-09-28 07:20:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1695886200000|2023-09-28 07:30:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|7
1695886500000|2023-09-28 07:35:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|40
1695886800000|2023-09-28 07:40:00|11.4|11.2|11.42|11.22|11.43|11.23|11.4|11.2|13
1695887100000|2023-09-28 07:45:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|7
1695887400000|2023-09-28 07:50:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1695888000000|2023-09-28 08:00:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1695888300000|2023-09-28 08:05:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|32
1695888600000|2023-09-28 08:10:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|12
1695888900000|2023-09-28 08:15:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|6
1695889500000|2023-09-28 08:25:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|7
1695889800000|2023-09-28 08:30:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|13
1695890100000|2023-09-28 08:35:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|5
1695890400000|2023-09-28 08:40:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695890700000|2023-09-28 08:45:00|11.42|11.22|11.42|11.22|11.44|11.24|11.42|11.22|7
1695891000000|2023-09-28 08:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1695891300000|2023-09-28 08:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|22
1695891600000|2023-09-28 09:00:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|8
1695891900000|2023-09-28 09:05:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695892200000|2023-09-28 09:10:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|4
1695892500000|2023-09-28 09:15:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|11
1695892800000|2023-09-28 09:20:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695894000000|2023-09-28 09:40:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|5
1695894300000|2023-09-28 09:45:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|4
1695894600000|2023-09-28 09:50:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695894900000|2023-09-28 09:55:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1695895200000|2023-09-28 10:00:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1695895500000|2023-09-28 10:05:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1695895800000|2023-09-28 10:10:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|4
1695896100000|2023-09-28 10:15:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|7
1695896400000|2023-09-28 10:20:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1695897000000|2023-09-28 10:30:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|15
1695897300000|2023-09-28 10:35:00|11.44|11.24|11.47|11.27|11.47|11.27|11.44|11.24|10
1695897600000|2023-09-28 10:40:00|11.48|11.28|11.47|11.27|11.49|11.29|11.46|11.26|34
1695897900000|2023-09-28 10:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|6
1695898200000|2023-09-28 10:50:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|8
1695898500000|2023-09-28 10:55:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|10
1695898800000|2023-09-28 11:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1695899100000|2023-09-28 11:05:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1695899400000|2023-09-28 11:10:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1695900000000|2023-09-28 11:20:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|19
1695900300000|2023-09-28 11:25:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695900600000|2023-09-28 11:30:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|9
1695900900000|2023-09-28 11:35:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1695901500000|2023-09-28 11:45:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|10
1695901800000|2023-09-28 11:50:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|9
1695902100000|2023-09-28 11:55:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|37
1695902400000|2023-09-28 12:00:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1695902700000|2023-09-28 12:05:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1695903000000|2023-09-28 12:10:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1695903600000|2023-09-28 12:20:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|6
1695903900000|2023-09-28 12:25:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|4
1695904200000|2023-09-28 12:30:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|22
1695904500000|2023-09-28 12:35:00|11.44|11.24|11.41|11.21|11.44|11.24|11.41|11.21|8
1695904800000|2023-09-28 12:40:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|18
1695905100000|2023-09-28 12:45:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|5
1695905400000|2023-09-28 12:50:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|18
1695905700000|2023-09-28 12:55:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|4
1695906000000|2023-09-28 13:00:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|7
1695906300000|2023-09-28 13:05:00|11.4|11.2|11.42|11.22|11.42|11.22|11.39|11.19|11
1695906900000|2023-09-28 13:15:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1695907200000|2023-09-28 13:20:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|17
1695907500000|2023-09-28 13:25:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|14
1695907800000|2023-09-28 13:30:00|11.43|11.23|11.41|11.21|11.43|11.23|11.39|11.19|33
1695908100000|2023-09-28 13:35:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|9
1695908400000|2023-09-28 13:40:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|19
1695908700000|2023-09-28 13:45:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|29
1695909000000|2023-09-28 13:50:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|22
1695909300000|2023-09-28 13:55:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|7
1695909600000|2023-09-28 14:00:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|22
1695909900000|2023-09-28 14:05:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|51
1695910200000|2023-09-28 14:10:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|22
1695910500000|2023-09-28 14:15:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|16
1695910800000|2023-09-28 14:20:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|8
1695911100000|2023-09-28 14:25:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|29
1695911400000|2023-09-28 14:30:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|16
1695911700000|2023-09-28 14:35:00|11.42|11.22|11.45|11.25|11.45|11.25|11.42|11.22|12
1695912000000|2023-09-28 14:40:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|12
1695912300000|2023-09-28 14:45:00|11.48|11.28|11.48|11.28|11.5|11.3|11.46|11.26|19
1695912600000|2023-09-28 14:50:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|42
1695912900000|2023-09-28 14:55:00|11.49|11.29|11.47|11.27|11.5|11.3|11.46|11.26|19
1695913200000|2023-09-28 15:00:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|7
1695913500000|2023-09-28 15:05:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|16
1695915300000|2023-09-28 15:35:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|4
1695915600000|2023-09-28 15:40:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|9
1695915900000|2023-09-28 15:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|8
1695916200000|2023-09-28 15:50:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|35
1695916500000|2023-09-28 15:55:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|17
1695917100000|2023-09-28 16:05:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|37
1695917400000|2023-09-28 16:10:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|14
1695917700000|2023-09-28 16:15:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|30
1695918000000|2023-09-28 16:20:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|32
1695918300000|2023-09-28 16:25:00|11.53|11.33|11.54|11.34|11.54|11.34|11.51|11.31|36
1695918600000|2023-09-28 16:30:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|10
1695918900000|2023-09-28 16:35:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|12
1695919200000|2023-09-28 16:40:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|25
1695919500000|2023-09-28 16:45:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|6
1695919800000|2023-09-28 16:50:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|10
1695920100000|2023-09-28 16:55:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|10
1695920400000|2023-09-28 17:00:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|9
1695920700000|2023-09-28 17:05:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|17
1695921000000|2023-09-28 17:10:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|3
1695921300000|2023-09-28 17:15:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|22
1695921600000|2023-09-28 17:20:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|15
1695921900000|2023-09-28 17:25:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|7
1695922200000|2023-09-28 17:30:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|14
1695922500000|2023-09-28 17:35:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|3
1695922800000|2023-09-28 17:40:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1695923100000|2023-09-28 17:45:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|17
1695923400000|2023-09-28 17:50:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1695923700000|2023-09-28 17:55:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1695924000000|2023-09-28 18:00:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1695924300000|2023-09-28 18:05:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|4
1695925200000|2023-09-28 18:20:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1695925500000|2023-09-28 18:25:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1695925800000|2023-09-28 18:30:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1695926100000|2023-09-28 18:35:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|27
1695926400000|2023-09-28 18:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1695926700000|2023-09-28 18:45:00|11.44|11.24|11.42|11.22|11.45|11.25|11.41|11.21|11
1695927000000|2023-09-28 18:50:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|13
1695927300000|2023-09-28 18:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|35
1695927600000|2023-09-28 19:00:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|34
1695927900000|2023-09-28 19:05:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1695928200000|2023-09-28 19:10:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|6
1695928500000|2023-09-28 19:15:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|26
1695928800000|2023-09-28 19:20:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|7
1695929100000|2023-09-28 19:25:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|8
1695929400000|2023-09-28 19:30:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1695929700000|2023-09-28 19:35:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1695930000000|2023-09-28 19:40:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|18
1695930300000|2023-09-28 19:45:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1695930900000|2023-09-28 19:55:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|4
1695931200000|2023-09-28 20:00:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|9
1695931500000|2023-09-28 20:05:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1695931800000|2023-09-28 20:10:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1695932100000|2023-09-28 20:15:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1695932400000|2023-09-28 20:20:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|5
1695932700000|2023-09-28 20:25:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1695933000000|2023-09-28 20:30:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1695933300000|2023-09-28 20:35:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|12
1695933600000|2023-09-28 20:40:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|49
1695933900000|2023-09-28 20:45:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1695934200000|2023-09-28 20:50:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1695934500000|2023-09-28 20:55:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1695934800000|2023-09-28 21:00:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|8
1695935400000|2023-09-28 21:10:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1695936000000|2023-09-28 21:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|4
1695936300000|2023-09-28 21:25:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|52
1695936600000|2023-09-28 21:30:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|8
1695936900000|2023-09-28 21:35:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|2
1695937200000|2023-09-28 21:40:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|6
1695937500000|2023-09-28 21:45:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|8
1695937800000|2023-09-28 21:50:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|9
1695938100000|2023-09-28 21:55:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1695939900000|2023-09-28 22:25:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1695940800000|2023-09-28 22:40:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|6
1695941100000|2023-09-28 22:45:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|24
1695941400000|2023-09-28 22:50:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|7
1695942000000|2023-09-28 23:00:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1695942300000|2023-09-28 23:05:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1695942600000|2023-09-28 23:10:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|3
1695942900000|2023-09-28 23:15:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1695943800000|2023-09-28 23:30:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1695944100000|2023-09-28 23:35:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1695944400000|2023-09-28 23:40:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1695944700000|2023-09-28 23:45:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|5
1695945000000|2023-09-28 23:50:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1695945300000|2023-09-28 23:55:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|2
1695945600000|2023-09-29 00:00:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1695945900000|2023-09-29 00:05:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|2
1695946200000|2023-09-29 00:10:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|6
1695946500000|2023-09-29 00:15:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|2
1695946800000|2023-09-29 00:20:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1695947100000|2023-09-29 00:25:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|3
1695947400000|2023-09-29 00:30:00|11.51|11.31|11.48|11.28|11.51|11.31|11.48|11.28|12
1695947700000|2023-09-29 00:35:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|4
1695948000000|2023-09-29 00:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1695948300000|2023-09-29 00:45:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1695948600000|2023-09-29 00:50:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1695948900000|2023-09-29 00:55:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1695949200000|2023-09-29 01:00:00|11.48|11.28|11.45|11.25|11.48|11.28|11.45|11.25|4
1695949800000|2023-09-29 01:10:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|19
1695950100000|2023-09-29 01:15:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|8
1695950400000|2023-09-29 01:20:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1695950700000|2023-09-29 01:25:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1695951000000|2023-09-29 01:30:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1695951300000|2023-09-29 01:35:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|10
1695951600000|2023-09-29 01:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1695951900000|2023-09-29 01:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1695952200000|2023-09-29 01:50:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1695952500000|2023-09-29 01:55:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1695952800000|2023-09-29 02:00:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|6
1695953100000|2023-09-29 02:05:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|4
1695953400000|2023-09-29 02:10:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1695953700000|2023-09-29 02:15:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|7
1695954300000|2023-09-29 02:25:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|4
1695954600000|2023-09-29 02:30:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|8
1695954900000|2023-09-29 02:35:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1695955200000|2023-09-29 02:40:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|6
1695955500000|2023-09-29 02:45:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|5
1695955800000|2023-09-29 02:50:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|9
1695956100000|2023-09-29 02:55:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|6
1695956400000|2023-09-29 03:00:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1695956700000|2023-09-29 03:05:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|4
1695957000000|2023-09-29 03:10:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1695957300000|2023-09-29 03:15:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1695957600000|2023-09-29 03:20:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1695957900000|2023-09-29 03:25:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1695958200000|2023-09-29 03:30:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1695958800000|2023-09-29 03:40:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|3
1695959100000|2023-09-29 03:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|18
1695960000000|2023-09-29 04:00:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1695960300000|2023-09-29 04:05:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|32
1695960600000|2023-09-29 04:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|6
1695960900000|2023-09-29 04:15:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1695961800000|2023-09-29 04:30:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1695962100000|2023-09-29 04:35:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1695962400000|2023-09-29 04:40:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|10
1695962700000|2023-09-29 04:45:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|6
1695963300000|2023-09-29 04:55:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1695963600000|2023-09-29 05:00:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|3
1695963900000|2023-09-29 05:05:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1695964200000|2023-09-29 05:10:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1695964500000|2023-09-29 05:15:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|7
1695964800000|2023-09-29 05:20:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1695965400000|2023-09-29 05:30:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1695965700000|2023-09-29 05:35:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|7
1695966000000|2023-09-29 05:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1695966300000|2023-09-29 05:45:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1695966600000|2023-09-29 05:50:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|17
1695966900000|2023-09-29 05:55:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|3
1695967200000|2023-09-29 06:00:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1695967500000|2023-09-29 06:05:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|6
1695967800000|2023-09-29 06:10:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1695968100000|2023-09-29 06:15:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|10
1695968400000|2023-09-29 06:20:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|3
1695968700000|2023-09-29 06:25:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|6
1695969000000|2023-09-29 06:30:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|9
1695969300000|2023-09-29 06:35:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1695969600000|2023-09-29 06:40:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|3
1695969900000|2023-09-29 06:45:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1695970500000|2023-09-29 06:55:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|8
1695970800000|2023-09-29 07:00:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|7
1695971100000|2023-09-29 07:05:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|15
1695971400000|2023-09-29 07:10:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1695971700000|2023-09-29 07:15:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|16
1695972000000|2023-09-29 07:20:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1695972300000|2023-09-29 07:25:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|24
1695972600000|2023-09-29 07:30:00|11.49|11.29|11.51|11.31|11.53|11.33|11.48|11.28|17
1695972900000|2023-09-29 07:35:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|17
1695973200000|2023-09-29 07:40:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|9
1695973500000|2023-09-29 07:45:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|7
1695973800000|2023-09-29 07:50:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|31
1695974100000|2023-09-29 07:55:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|8
1695974400000|2023-09-29 08:00:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1695974700000|2023-09-29 08:05:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|13
1695975300000|2023-09-29 08:15:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|6
1695975600000|2023-09-29 08:20:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|14
1695975900000|2023-09-29 08:25:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|12
1695976200000|2023-09-29 08:30:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|24
1695976500000|2023-09-29 08:35:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|10
1695977400000|2023-09-29 08:50:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|6
1695977700000|2023-09-29 08:55:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|23
1695978000000|2023-09-29 09:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1695978300000|2023-09-29 09:05:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1695978600000|2023-09-29 09:10:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1695978900000|2023-09-29 09:15:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1695979800000|2023-09-29 09:30:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|8
1695980100000|2023-09-29 09:35:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|4
1695980400000|2023-09-29 09:40:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|4
1695980700000|2023-09-29 09:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|30
1695981000000|2023-09-29 09:50:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1695981300000|2023-09-29 09:55:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|8
1695981600000|2023-09-29 10:00:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|11
1695981900000|2023-09-29 10:05:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|18
1695982200000|2023-09-29 10:10:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|7
1695982500000|2023-09-29 10:15:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|11
1695982800000|2023-09-29 10:20:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|7
1695983400000|2023-09-29 10:30:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|15
1695983700000|2023-09-29 10:35:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|14
1695984000000|2023-09-29 10:40:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1695984600000|2023-09-29 10:50:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1695985200000|2023-09-29 11:00:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|5
1695985500000|2023-09-29 11:05:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1695985800000|2023-09-29 11:10:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|4
1695986400000|2023-09-29 11:20:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|5
1695986700000|2023-09-29 11:25:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|5
1695987000000|2023-09-29 11:30:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|10
1695987300000|2023-09-29 11:35:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|6
1695987600000|2023-09-29 11:40:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1695987900000|2023-09-29 11:45:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1695988200000|2023-09-29 11:50:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1695988500000|2023-09-29 11:55:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|4
1695988800000|2023-09-29 12:00:00|11.53|11.33|11.57|11.37|11.57|11.37|11.52|11.32|11
1695989100000|2023-09-29 12:05:00|11.58|11.38|11.77|11.57|11.8|11.6|11.55|11.35|130
1695989400000|2023-09-29 12:10:00|11.76|11.56|11.83|11.63|11.83|11.63|11.72|11.52|71
1695989700000|2023-09-29 12:15:00|11.82|11.62|11.86|11.66|11.86|11.66|11.78|11.58|66
1695990000000|2023-09-29 12:20:00|11.87|11.67|11.91|11.71|11.99|11.79|11.86|11.66|90
1695990300000|2023-09-29 12:25:00|11.92|11.72|11.91|11.71|11.98|11.78|11.91|11.71|61
1695990600000|2023-09-29 12:30:00|11.9|11.7|11.8|11.6|11.91|11.71|11.78|11.58|61
1695990900000|2023-09-29 12:35:00|11.79|11.59|11.84|11.64|11.87|11.67|11.79|11.59|42
1695991200000|2023-09-29 12:40:00|11.83|11.63|11.79|11.59|11.84|11.64|11.77|11.57|25
1695991500000|2023-09-29 12:45:00|11.78|11.58|11.84|11.64|11.87|11.67|11.77|11.57|39
1695991800000|2023-09-29 12:50:00|11.85|11.65|11.84|11.64|11.85|11.65|11.82|11.62|32
1695992100000|2023-09-29 12:55:00|11.83|11.63|11.82|11.62|11.84|11.64|11.81|11.61|18
1695992400000|2023-09-29 13:00:00|11.83|11.63|11.8|11.6|11.83|11.63|11.79|11.59|24
1695992700000|2023-09-29 13:05:00|11.81|11.61|11.76|11.56|11.81|11.61|11.73|11.53|32
1695993000000|2023-09-29 13:10:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|10
1695993300000|2023-09-29 13:15:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|9
1695993600000|2023-09-29 13:20:00|11.76|11.56|11.66|11.46|11.77|11.57|11.64|11.44|80
1695993900000|2023-09-29 13:25:00|11.67|11.47|11.68|11.48|11.71|11.51|11.66|11.46|18
1695994200000|2023-09-29 13:30:00|11.67|11.47|11.71|11.51|11.71|11.51|11.67|11.47|11
1695994500000|2023-09-29 13:35:00|11.72|11.52|11.69|11.49|11.72|11.52|11.68|11.48|8
1695994800000|2023-09-29 13:40:00|11.68|11.48|11.7|11.5|11.71|11.51|11.68|11.48|11
1695995100000|2023-09-29 13:45:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1695995400000|2023-09-29 13:50:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|5
1695995700000|2023-09-29 13:55:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|30
1695996000000|2023-09-29 14:00:00|11.72|11.52|11.69|11.49|11.72|11.52|11.69|11.49|6
1695996300000|2023-09-29 14:05:00|11.7|11.5|11.63|11.43|11.7|11.5|11.63|11.43|26
1695996600000|2023-09-29 14:10:00|11.62|11.42|11.7|11.5|11.71|11.51|11.62|11.42|17
1695996900000|2023-09-29 14:15:00|11.71|11.51|11.69|11.49|11.72|11.52|11.69|11.49|7
1695997200000|2023-09-29 14:20:00|11.7|11.5|11.66|11.46|11.7|11.5|11.66|11.46|13
1695997500000|2023-09-29 14:25:00|11.67|11.47|11.65|11.45|11.67|11.47|11.65|11.45|15
1695997800000|2023-09-29 14:30:00|11.66|11.46|11.69|11.49|11.69|11.49|11.65|11.45|14
1695998100000|2023-09-29 14:35:00|11.68|11.48|11.69|11.49|11.72|11.52|11.68|11.48|38
1695998400000|2023-09-29 14:40:00|11.68|11.48|11.7|11.5|11.7|11.5|11.68|11.48|3
1695998700000|2023-09-29 14:45:00|11.72|11.52|11.72|11.52|11.72|11.52|11.7|11.5|9
1695999000000|2023-09-29 14:50:00|11.71|11.51|11.69|11.49|11.71|11.51|11.67|11.47|13
1695999300000|2023-09-29 14:55:00|11.68|11.48|11.68|11.48|11.68|11.48|11.66|11.46|7
1695999600000|2023-09-29 15:00:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|15
1695999900000|2023-09-29 15:05:00|11.68|11.48|11.69|11.49|11.7|11.5|11.67|11.47|16
1696000200000|2023-09-29 15:10:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|6
1696000500000|2023-09-29 15:15:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|18
1696000800000|2023-09-29 15:20:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|21
1696001100000|2023-09-29 15:25:00|11.71|11.51|11.71|11.51|11.73|11.53|11.7|11.5|23
1696001400000|2023-09-29 15:30:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|6
1696001700000|2023-09-29 15:35:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|6
1696002000000|2023-09-29 15:40:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|9
1696002300000|2023-09-29 15:45:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|5
1696002600000|2023-09-29 15:50:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|4
1696002900000|2023-09-29 15:55:00|11.72|11.52|11.69|11.49|11.72|11.52|11.69|11.49|6
1696003200000|2023-09-29 16:00:00|11.68|11.48|11.71|11.51|11.72|11.52|11.68|11.48|12
1696003500000|2023-09-29 16:05:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|8
1696003800000|2023-09-29 16:10:00|11.7|11.5|11.68|11.48|11.7|11.5|11.67|11.47|15
1696004100000|2023-09-29 16:15:00|11.67|11.47|11.68|11.48|11.69|11.49|11.66|11.46|20
1696004400000|2023-09-29 16:20:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|10
1696004700000|2023-09-29 16:25:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|2
1696005000000|2023-09-29 16:30:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|13
1696005300000|2023-09-29 16:35:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|3
1696005600000|2023-09-29 16:40:00|11.65|11.45|11.62|11.42|11.66|11.46|11.62|11.42|10
1696005900000|2023-09-29 16:45:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|10
1696006200000|2023-09-29 16:50:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|7
1696006500000|2023-09-29 16:55:00|11.62|11.42|11.61|11.41|11.62|11.42|11.6|11.4|10
1696006800000|2023-09-29 17:00:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|13
1696007100000|2023-09-29 17:05:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|8
1696007400000|2023-09-29 17:10:00|11.61|11.41|11.62|11.42|11.62|11.42|11.59|11.39|14
1696007700000|2023-09-29 17:15:00|11.61|11.41|11.64|11.44|11.64|11.44|11.59|11.39|18
1696008000000|2023-09-29 17:20:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|9
1696008300000|2023-09-29 17:25:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|12
1696008600000|2023-09-29 17:30:00|11.64|11.44|11.65|11.45|11.66|11.46|11.63|11.43|20
1696008900000|2023-09-29 17:35:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|20
1696009200000|2023-09-29 17:40:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|5
1696009500000|2023-09-29 17:45:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|14
1696009800000|2023-09-29 17:50:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|9
1696010100000|2023-09-29 17:55:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|11
1696010400000|2023-09-29 18:00:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|29
1696010700000|2023-09-29 18:05:00|11.62|11.42|11.6|11.4|11.62|11.42|11.6|11.4|15
1696011000000|2023-09-29 18:10:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|30
1696011300000|2023-09-29 18:15:00|11.61|11.41|11.63|11.43|11.64|11.44|11.6|11.4|25
1696011600000|2023-09-29 18:20:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|18
1696011900000|2023-09-29 18:25:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|9
1696012200000|2023-09-29 18:30:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|8
1696012500000|2023-09-29 18:35:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|4
1696012800000|2023-09-29 18:40:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|10
1696013100000|2023-09-29 18:45:00|11.67|11.47|11.64|11.44|11.67|11.47|11.64|11.44|14
1696013400000|2023-09-29 18:50:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1696013700000|2023-09-29 18:55:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|8
1696014000000|2023-09-29 19:00:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|10
1696014300000|2023-09-29 19:05:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|2
1696014600000|2023-09-29 19:10:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|28
1696014900000|2023-09-29 19:15:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|3
1696015200000|2023-09-29 19:20:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1696015500000|2023-09-29 19:25:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|19
1696015800000|2023-09-29 19:30:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|6
1696016100000|2023-09-29 19:35:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|8
1696016400000|2023-09-29 19:40:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|4
1696016700000|2023-09-29 19:45:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|3
1696017000000|2023-09-29 19:50:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|15
1696017300000|2023-09-29 19:55:00|11.65|11.45|11.62|11.42|11.66|11.46|11.62|11.42|26
1696017600000|2023-09-29 20:00:00|11.61|11.41|11.59|11.39|11.61|11.41|11.59|11.39|21
1696017900000|2023-09-29 20:05:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|23
1696018200000|2023-09-29 20:10:00|11.59|11.39|11.57|11.37|11.6|11.4|11.57|11.37|17
1696018500000|2023-09-29 20:15:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|15
1696018800000|2023-09-29 20:20:00|11.55|11.35|11.58|11.38|11.58|11.38|11.55|11.35|20
1696019100000|2023-09-29 20:25:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|8
1696019400000|2023-09-29 20:30:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|7
1696019700000|2023-09-29 20:35:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|3
1696020000000|2023-09-29 20:40:00|11.57|11.37|11.57|11.37|11.57|11.37|11.55|11.35|29
1696020300000|2023-09-29 20:45:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|28
1696020600000|2023-09-29 20:50:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1696020900000|2023-09-29 20:55:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|4
1696057200000|2023-09-30 07:00:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|25
1696058100000|2023-09-30 07:15:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1696058400000|2023-09-30 07:20:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1696058700000|2023-09-30 07:25:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1696059000000|2023-09-30 07:30:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696059300000|2023-09-30 07:35:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1696059600000|2023-09-30 07:40:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|4
1696059900000|2023-09-30 07:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|4
1696060200000|2023-09-30 07:50:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696061400000|2023-09-30 08:10:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|16
1696061700000|2023-09-30 08:15:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|9
1696062000000|2023-09-30 08:20:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1696062600000|2023-09-30 08:30:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|8
1696063500000|2023-09-30 08:45:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1696063800000|2023-09-30 08:50:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|7
1696064100000|2023-09-30 08:55:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|16
1696064700000|2023-09-30 09:05:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|12
1696067400000|2023-09-30 09:50:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1696067700000|2023-09-30 09:55:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1696068300000|2023-09-30 10:05:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1696068900000|2023-09-30 10:15:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|23
1696069200000|2023-09-30 10:20:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|38
1696069500000|2023-09-30 10:25:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|41
1696069800000|2023-09-30 10:30:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|3
1696070100000|2023-09-30 10:35:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|2
1696070400000|2023-09-30 10:40:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|14
1696070700000|2023-09-30 10:45:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1696071000000|2023-09-30 10:50:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1696071300000|2023-09-30 10:55:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|2
1696071900000|2023-09-30 11:05:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|3
1696072800000|2023-09-30 11:20:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1696073100000|2023-09-30 11:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1696073400000|2023-09-30 11:30:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|27
1696073700000|2023-09-30 11:35:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|7
1696074000000|2023-09-30 11:40:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|5
1696074300000|2023-09-30 11:45:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|28
1696074600000|2023-09-30 11:50:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|23
1696074900000|2023-09-30 11:55:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|29
1696075200000|2023-09-30 12:00:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|145
1696075500000|2023-09-30 12:05:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|35
1696075800000|2023-09-30 12:10:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|18
1696076400000|2023-09-30 12:20:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|11
1696076700000|2023-09-30 12:25:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|15
1696077000000|2023-09-30 12:30:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|41
1696077300000|2023-09-30 12:35:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1696077600000|2023-09-30 12:40:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|42
1696077900000|2023-09-30 12:45:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696078500000|2023-09-30 12:55:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1696078800000|2023-09-30 13:00:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|25
1696079400000|2023-09-30 13:10:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|4
1696079700000|2023-09-30 13:15:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1696080000000|2023-09-30 13:20:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|10
1696080300000|2023-09-30 13:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|35
1696080900000|2023-09-30 13:35:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|6
1696081500000|2023-09-30 13:45:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|4
1696081800000|2023-09-30 13:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|35
1696082100000|2023-09-30 13:55:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|11
1696082400000|2023-09-30 14:00:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1696082700000|2023-09-30 14:05:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|3
1696083600000|2023-09-30 14:20:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|4
1696083900000|2023-09-30 14:25:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|6
1696084200000|2023-09-30 14:30:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696084500000|2023-09-30 14:35:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|11
1696084800000|2023-09-30 14:40:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696085100000|2023-09-30 14:45:00|11.34|11.14|11.36|11.16|11.37|11.17|11.34|11.14|9
1696085400000|2023-09-30 14:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|8
1696085700000|2023-09-30 14:55:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|13
1696086000000|2023-09-30 15:00:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|5
1696086300000|2023-09-30 15:05:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|6
1696086900000|2023-09-30 15:15:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1696087200000|2023-09-30 15:20:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|2
1696087500000|2023-09-30 15:25:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|6
1696087800000|2023-09-30 15:30:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|25
1696088100000|2023-09-30 15:35:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1696088700000|2023-09-30 15:45:00|11.34|11.14|11.36|11.16|11.37|11.17|11.34|11.14|13
1696089000000|2023-09-30 15:50:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696089300000|2023-09-30 15:55:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1696089600000|2023-09-30 16:00:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|14
1696089900000|2023-09-30 16:05:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1696090200000|2023-09-30 16:10:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|17
1696090500000|2023-09-30 16:15:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|4
1696091400000|2023-09-30 16:30:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1696091700000|2023-09-30 16:35:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1696092000000|2023-09-30 16:40:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|4
1696092300000|2023-09-30 16:45:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1696092600000|2023-09-30 16:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|9
1696092900000|2023-09-30 16:55:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|25
1696093200000|2023-09-30 17:00:00|11.37|11.17|11.37|11.17|11.37|11.17|11.35|11.15|5
1696093500000|2023-09-30 17:05:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|2
1696093800000|2023-09-30 17:10:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|8
1696095000000|2023-09-30 17:30:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1696095300000|2023-09-30 17:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1696095600000|2023-09-30 17:40:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|12
1696095900000|2023-09-30 17:45:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|16
1696096800000|2023-09-30 18:00:00|11.36|11.16|11.35|11.15|11.37|11.17|11.35|11.15|16
1696097100000|2023-09-30 18:05:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1696097400000|2023-09-30 18:10:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1696097700000|2023-09-30 18:15:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|3
1696098000000|2023-09-30 18:20:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|7
1696098600000|2023-09-30 18:30:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1696098900000|2023-09-30 18:35:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|24
1696099200000|2023-09-30 18:40:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|79
1696099500000|2023-09-30 18:45:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|14
1696100700000|2023-09-30 19:05:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|9
1696101600000|2023-09-30 19:20:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|4
1696102800000|2023-09-30 19:40:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1696103100000|2023-09-30 19:45:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|9
1696103400000|2023-09-30 19:50:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|46
1696103700000|2023-09-30 19:55:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1696104900000|2023-09-30 20:15:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|3
1696105200000|2023-09-30 20:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|11
1696105500000|2023-09-30 20:25:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1696105800000|2023-09-30 20:30:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1696106700000|2023-09-30 20:45:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1696107000000|2023-09-30 20:50:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|12
1696107300000|2023-09-30 20:55:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1696107600000|2023-09-30 21:00:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1696107900000|2023-09-30 21:05:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1696108200000|2023-09-30 21:10:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1696108800000|2023-09-30 21:20:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|5
1696109400000|2023-09-30 21:30:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696110000000|2023-09-30 21:40:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|27
1696110600000|2023-09-30 21:50:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|12
1696110900000|2023-09-30 21:55:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1696111200000|2023-09-30 22:00:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1696111800000|2023-09-30 22:10:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|3
1696112400000|2023-09-30 22:20:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1696113000000|2023-09-30 22:30:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696113300000|2023-09-30 22:35:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1696113900000|2023-09-30 22:45:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|9
1696114200000|2023-09-30 22:50:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|7
1696114500000|2023-09-30 22:55:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|6
1696114800000|2023-09-30 23:00:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1696115100000|2023-09-30 23:05:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1696115700000|2023-09-30 23:15:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1696116300000|2023-09-30 23:25:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|3
1696116600000|2023-09-30 23:30:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|16
1696117200000|2023-09-30 23:40:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|5
1696117800000|2023-09-30 23:50:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1696118100000|2023-09-30 23:55:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1696118400000|2023-10-01 00:00:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|13
1696118700000|2023-10-01 00:05:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|45
1696119000000|2023-10-01 00:10:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|80
1696119300000|2023-10-01 00:15:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|31
1696119600000|2023-10-01 00:20:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|14
1696120200000|2023-10-01 00:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|10
1696120800000|2023-10-01 00:40:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1696121100000|2023-10-01 00:45:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|4
1696121400000|2023-10-01 00:50:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|5
1696122300000|2023-10-01 01:05:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|3
1696122600000|2023-10-01 01:10:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1696122900000|2023-10-01 01:15:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|8
1696123200000|2023-10-01 01:20:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|4
1696123500000|2023-10-01 01:25:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|3
1696123800000|2023-10-01 01:30:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|6
1696124700000|2023-10-01 01:45:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1696125000000|2023-10-01 01:50:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1696125300000|2023-10-01 01:55:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|8
1696125600000|2023-10-01 02:00:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|34
1696125900000|2023-10-01 02:05:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|36
1696126200000|2023-10-01 02:10:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|9
1696126500000|2023-10-01 02:15:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|13
1696127100000|2023-10-01 02:25:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|25
1696127400000|2023-10-01 02:30:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|2
1696127700000|2023-10-01 02:35:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|17
1696128000000|2023-10-01 02:40:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|9
1696128300000|2023-10-01 02:45:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|12
1696128600000|2023-10-01 02:50:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|24
1696128900000|2023-10-01 02:55:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|14
1696129200000|2023-10-01 03:00:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|40
1696129500000|2023-10-01 03:05:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|34
1696129800000|2023-10-01 03:10:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|13
1696130100000|2023-10-01 03:15:00|11.32|11.12|11.34|11.14|11.34|11.14|11.32|11.12|19
1696130400000|2023-10-01 03:20:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|2
1696130700000|2023-10-01 03:25:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|20
1696131000000|2023-10-01 03:30:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696131300000|2023-10-01 03:35:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|13
1696131600000|2023-10-01 03:40:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|9
1696131900000|2023-10-01 03:45:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|2
1696132200000|2023-10-01 03:50:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1696132500000|2023-10-01 03:55:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|20
1696132800000|2023-10-01 04:00:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|5
1696133400000|2023-10-01 04:10:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|4
1696133700000|2023-10-01 04:15:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|30
1696134000000|2023-10-01 04:20:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|25
1696134300000|2023-10-01 04:25:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|15
1696134600000|2023-10-01 04:30:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1696134900000|2023-10-01 04:35:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1696135200000|2023-10-01 04:40:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|13
1696135500000|2023-10-01 04:45:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|41
1696135800000|2023-10-01 04:50:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|25
1696136100000|2023-10-01 04:55:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|15
1696136400000|2023-10-01 05:00:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|17
1696136700000|2023-10-01 05:05:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|30
1696137000000|2023-10-01 05:10:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|4
1696137300000|2023-10-01 05:15:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|36
1696137600000|2023-10-01 05:20:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|22
1696137900000|2023-10-01 05:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1696138200000|2023-10-01 05:30:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|10
1696138500000|2023-10-01 05:35:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|11
1696138800000|2023-10-01 05:40:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|3
1696139700000|2023-10-01 05:55:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|10
1696140000000|2023-10-01 06:00:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1696140300000|2023-10-01 06:05:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|11
1696140600000|2023-10-01 06:10:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|8
1696140900000|2023-10-01 06:15:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|7
1696141200000|2023-10-01 06:20:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1696141500000|2023-10-01 06:25:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|8
1696141800000|2023-10-01 06:30:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1696142400000|2023-10-01 06:40:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|14
1696143000000|2023-10-01 06:50:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|4
1696143300000|2023-10-01 06:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|13
1696143900000|2023-10-01 07:05:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1696144500000|2023-10-01 07:15:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|3
1696144800000|2023-10-01 07:20:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|9
1696145100000|2023-10-01 07:25:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|3
1696145400000|2023-10-01 07:30:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|17
1696145700000|2023-10-01 07:35:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|10
1696146600000|2023-10-01 07:50:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1696147200000|2023-10-01 08:00:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|7
1696147500000|2023-10-01 08:05:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|3
1696147800000|2023-10-01 08:10:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|4
1696148100000|2023-10-01 08:15:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|2
1696148400000|2023-10-01 08:20:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|3
1696148700000|2023-10-01 08:25:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|3
1696149000000|2023-10-01 08:30:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|23
1696149900000|2023-10-01 08:45:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|6
1696150200000|2023-10-01 08:50:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|21
1696150500000|2023-10-01 08:55:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|3
1696150800000|2023-10-01 09:00:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1696151700000|2023-10-01 09:15:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|11
1696152000000|2023-10-01 09:20:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|19
1696152300000|2023-10-01 09:25:00|11.42|11.22|11.43|11.23|11.44|11.24|11.41|11.21|14
1696152600000|2023-10-01 09:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1696152900000|2023-10-01 09:35:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|4
1696153500000|2023-10-01 09:45:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|8
1696153800000|2023-10-01 09:50:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1696154100000|2023-10-01 09:55:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|17
1696154400000|2023-10-01 10:00:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|15
1696154700000|2023-10-01 10:05:00|11.47|11.27|11.47|11.27|11.5|11.3|11.46|11.26|25
1696155000000|2023-10-01 10:10:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|23
1696155300000|2023-10-01 10:15:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|9
1696155600000|2023-10-01 10:20:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1696155900000|2023-10-01 10:25:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1696156200000|2023-10-01 10:30:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|4
1696156500000|2023-10-01 10:35:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|13
1696156800000|2023-10-01 10:40:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|12
1696157100000|2023-10-01 10:45:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|3
1696157400000|2023-10-01 10:50:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|4
1696158000000|2023-10-01 11:00:00|11.45|11.25|11.42|11.22|11.45|11.25|11.41|11.21|12
1696158300000|2023-10-01 11:05:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|7
1696158600000|2023-10-01 11:10:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1696158900000|2023-10-01 11:15:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|23
1696159200000|2023-10-01 11:20:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|3
1696159800000|2023-10-01 11:30:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|7
1696160100000|2023-10-01 11:35:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|6
1696160400000|2023-10-01 11:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|3
1696160700000|2023-10-01 11:45:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1696161000000|2023-10-01 11:50:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|4
1696161600000|2023-10-01 12:00:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|20
1696161900000|2023-10-01 12:05:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|4
1696162200000|2023-10-01 12:10:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|23
1696162500000|2023-10-01 12:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|17
1696162800000|2023-10-01 12:20:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|11
1696163100000|2023-10-01 12:25:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1696163400000|2023-10-01 12:30:00|11.46|11.26|11.48|11.28|11.49|11.29|11.46|11.26|5
1696163700000|2023-10-01 12:35:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|7
1696164300000|2023-10-01 12:45:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1696164600000|2023-10-01 12:50:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1696164900000|2023-10-01 12:55:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|4
1696165200000|2023-10-01 13:00:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1696165500000|2023-10-01 13:05:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|7
1696165800000|2023-10-01 13:10:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1696166100000|2023-10-01 13:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|7
1696166400000|2023-10-01 13:20:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1696166700000|2023-10-01 13:25:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1696167300000|2023-10-01 13:35:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1696167600000|2023-10-01 13:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|3
1696167900000|2023-10-01 13:45:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|23
1696168200000|2023-10-01 13:50:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|22
1696168500000|2023-10-01 13:55:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|30
1696168800000|2023-10-01 14:00:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|14
1696169100000|2023-10-01 14:05:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|24
1696169400000|2023-10-01 14:10:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|18
1696169700000|2023-10-01 14:15:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1696170000000|2023-10-01 14:20:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|24
1696170300000|2023-10-01 14:25:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1696170600000|2023-10-01 14:30:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|7
1696170900000|2023-10-01 14:35:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|4
1696171200000|2023-10-01 14:40:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|13
1696171500000|2023-10-01 14:45:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|4
1696171800000|2023-10-01 14:50:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|8
1696172400000|2023-10-01 15:00:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|3
1696173000000|2023-10-01 15:10:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|10
1696173300000|2023-10-01 15:15:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|3
1696173600000|2023-10-01 15:20:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|7
1696173900000|2023-10-01 15:25:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|5
1696174500000|2023-10-01 15:35:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1696175100000|2023-10-01 15:45:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|3
1696175400000|2023-10-01 15:50:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1696175700000|2023-10-01 15:55:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1696176000000|2023-10-01 16:00:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1696176300000|2023-10-01 16:05:00|11.4|11.2|11.37|11.17|11.4|11.2|11.37|11.17|8
1696176600000|2023-10-01 16:10:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1696176900000|2023-10-01 16:15:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|9
1696177200000|2023-10-01 16:20:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1696177500000|2023-10-01 16:25:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|4
1696177800000|2023-10-01 16:30:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|3
1696178400000|2023-10-01 16:40:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|5
1696178700000|2023-10-01 16:45:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1696179000000|2023-10-01 16:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|14
1696179300000|2023-10-01 16:55:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1696179600000|2023-10-01 17:00:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|4
1696179900000|2023-10-01 17:05:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|8
1696180200000|2023-10-01 17:10:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1696180500000|2023-10-01 17:15:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1696180800000|2023-10-01 17:20:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|24
1696181100000|2023-10-01 17:25:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|58
1696181400000|2023-10-01 17:30:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|14
1696181700000|2023-10-01 17:35:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|6
1696182000000|2023-10-01 17:40:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|8
1696182300000|2023-10-01 17:45:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1696182600000|2023-10-01 17:50:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|10
1696182900000|2023-10-01 17:55:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|17
1696183200000|2023-10-01 18:00:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|39
1696183500000|2023-10-01 18:05:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|16
1696183800000|2023-10-01 18:10:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|4
1696184100000|2023-10-01 18:15:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1696184400000|2023-10-01 18:20:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|14
1696184700000|2023-10-01 18:25:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|36
1696185000000|2023-10-01 18:30:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|5
1696185300000|2023-10-01 18:35:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|7
1696185600000|2023-10-01 18:40:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|4
1696185900000|2023-10-01 18:45:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|35
1696186200000|2023-10-01 18:50:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|46
1696186500000|2023-10-01 18:55:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1696186800000|2023-10-01 19:00:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|15
1696187400000|2023-10-01 19:10:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|9
1696188000000|2023-10-01 19:20:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|15
1696188600000|2023-10-01 19:30:00|11.44|11.04|11.43|11.03|11.45|11.05|11.43|11.03|4
1696188900000|2023-10-01 19:35:00|11.44|11.04|11.44|11.04|11.44|11.04|11.44|11.04|1
1696189500000|2023-10-01 19:45:00|11.43|11.03|11.44|11.04|11.44|11.04|11.43|11.03|2
1696189800000|2023-10-01 19:50:00|11.43|11.03|11.43|11.03|11.44|11.04|11.43|11.03|5
1696190400000|2023-10-01 20:00:00|11.42|11.02|11.4|11|11.42|11.02|11.39|10.99|7
1696190700000|2023-10-01 20:05:00|11.41|11.01|11.42|11.02|11.42|11.02|11.41|11.01|2
1696191000000|2023-10-01 20:10:00|11.43|11.03|11.44|11.04|11.45|11.05|11.42|11.02|8
1696191300000|2023-10-01 20:15:00|11.43|11.03|11.43|11.03|11.44|11.04|11.43|11.03|21
1696191600000|2023-10-01 20:20:00|11.44|11.04|11.44|11.04|11.44|11.04|11.44|11.04|1
1696191900000|2023-10-01 20:25:00|11.43|11.03|11.43|11.03|11.43|11.03|11.43|11.03|1
1696192200000|2023-10-01 20:30:00|11.42|11.02|11.41|11.01|11.42|11.02|11.41|11.01|4
1696192500000|2023-10-01 20:35:00|11.4|11|11.42|11.02|11.42|11.02|11.4|11|25
1696193100000|2023-10-01 20:45:00|11.43|11.03|11.43|11.03|11.43|11.03|11.43|11.03|1
1696193400000|2023-10-01 20:50:00|11.42|11.02|11.43|11.03|11.43|11.03|11.41|11.01|6
1696194000000|2023-10-01 21:00:00|11.44|11.04|11.44|11.04|11.45|11.05|11.44|11.04|3
1696194600000|2023-10-01 21:10:00|11.43|11.03|11.43|11.03|11.43|11.03|11.42|11.02|9
1696194900000|2023-10-01 21:15:00|11.44|11.04|11.44|11.04|11.44|11.04|11.44|11.04|1
1696195800000|2023-10-01 21:30:00|11.45|11.05|11.45|11.05|11.45|11.05|11.45|11.05|1
1696196400000|2023-10-01 21:40:00|11.46|11.06|11.46|11.06|11.46|11.06|11.45|11.05|3
1696196700000|2023-10-01 21:45:00|11.47|11.07|11.47|11.07|11.47|11.07|11.47|11.07|1
1696197300000|2023-10-01 21:55:00|11.48|11.08|11.48|11.08|11.48|11.08|11.48|11.08|1
1696197900000|2023-10-01 22:05:00|11.47|11.07|11.48|11.08|11.48|11.08|11.47|11.07|2
1696198200000|2023-10-01 22:10:00|11.47|11.07|11.38|11.18|11.47|11.18|11.37|11.07|3
1696198500000|2023-10-01 22:15:00|11.39|11.19|11.49|11.29|11.5|11.3|11.38|11.18|42
1696198800000|2023-10-01 22:20:00|11.48|11.28|11.54|11.34|11.55|11.35|11.47|11.27|23
1696199100000|2023-10-01 22:25:00|11.55|11.35|11.51|11.31|11.55|11.35|11.51|11.31|19
1696199400000|2023-10-01 22:30:00|11.52|11.32|11.55|11.35|11.57|11.37|11.52|11.32|28
1696199700000|2023-10-01 22:35:00|11.54|11.34|11.52|11.32|11.55|11.35|11.52|11.32|9
1696200000000|2023-10-01 22:40:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|8
1696200300000|2023-10-01 22:45:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|28
1696200600000|2023-10-01 22:50:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|5
1696200900000|2023-10-01 22:55:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1696201200000|2023-10-01 23:00:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|4
1696201500000|2023-10-01 23:05:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|9
1696201800000|2023-10-01 23:10:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|11
1696202100000|2023-10-01 23:15:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|5
1696202400000|2023-10-01 23:20:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|7
1696202700000|2023-10-01 23:25:00|11.54|11.34|11.51|11.31|11.54|11.34|11.51|11.31|6
1696203300000|2023-10-01 23:35:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|13
1696203600000|2023-10-01 23:40:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|7
1696203900000|2023-10-01 23:45:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1696204200000|2023-10-01 23:50:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|16
1696204500000|2023-10-01 23:55:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|6
1696204800000|2023-10-02 00:00:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|15
1696205100000|2023-10-02 00:05:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|17
1696205400000|2023-10-02 00:10:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|7
1696205700000|2023-10-02 00:15:00|11.54|11.34|11.52|11.32|11.54|11.34|11.51|11.31|13
1696206000000|2023-10-02 00:20:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|13
1696206300000|2023-10-02 00:25:00|11.48|11.28|11.5|11.3|11.51|11.31|11.48|11.28|19
1696206600000|2023-10-02 00:30:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|21
1696206900000|2023-10-02 00:35:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|5
1696207200000|2023-10-02 00:40:00|11.51|11.31|11.52|11.32|11.53|11.33|11.49|11.29|10
1696207500000|2023-10-02 00:45:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1696207800000|2023-10-02 00:50:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|4
1696208100000|2023-10-02 00:55:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|12
1696208400000|2023-10-02 01:00:00|11.5|11.3|11.52|11.32|11.52|11.32|11.5|11.3|3
1696208700000|2023-10-02 01:05:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|5
1696209000000|2023-10-02 01:10:00|11.5|11.3|11.49|11.29|11.51|11.31|11.48|11.28|8
1696209300000|2023-10-02 01:15:00|11.48|11.28|11.49|11.29|11.5|11.3|11.47|11.27|46
1696209600000|2023-10-02 01:20:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|3
1696209900000|2023-10-02 01:25:00|11.49|11.29|11.51|11.31|11.52|11.32|11.49|11.29|17
1696210200000|2023-10-02 01:30:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|8
1696210500000|2023-10-02 01:35:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|14
1696210800000|2023-10-02 01:40:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|8
1696211100000|2023-10-02 01:45:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|7
1696211400000|2023-10-02 01:50:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|24
1696211700000|2023-10-02 01:55:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|11
1696212000000|2023-10-02 02:00:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|19
1696212300000|2023-10-02 02:05:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|20
1696212600000|2023-10-02 02:10:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|21
1696212900000|2023-10-02 02:15:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|3
1696213200000|2023-10-02 02:20:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|22
1696213500000|2023-10-02 02:25:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|15
1696213800000|2023-10-02 02:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1696214100000|2023-10-02 02:35:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|9
1696214400000|2023-10-02 02:40:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|19
1696214700000|2023-10-02 02:45:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|2
1696215000000|2023-10-02 02:50:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1696215300000|2023-10-02 02:55:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|3
1696215600000|2023-10-02 03:00:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1696215900000|2023-10-02 03:05:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|15
1696216200000|2023-10-02 03:10:00|11.55|11.35|11.54|11.34|11.56|11.36|11.54|11.34|8
1696216500000|2023-10-02 03:15:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|2
1696216800000|2023-10-02 03:20:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1696217100000|2023-10-02 03:25:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|7
1696217400000|2023-10-02 03:30:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|7
1696217700000|2023-10-02 03:35:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|4
1696218000000|2023-10-02 03:40:00|11.58|11.38|11.6|11.4|11.61|11.41|11.58|11.38|5
1696218300000|2023-10-02 03:45:00|11.59|11.39|11.57|11.37|11.6|11.4|11.56|11.36|7
1696218600000|2023-10-02 03:50:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|3
1696218900000|2023-10-02 03:55:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|11
1696219200000|2023-10-02 04:00:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|9
1696219500000|2023-10-02 04:05:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|4
1696219800000|2023-10-02 04:10:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|13
1696220100000|2023-10-02 04:15:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|14
1696220400000|2023-10-02 04:20:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|18
1696220700000|2023-10-02 04:25:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1696221000000|2023-10-02 04:30:00|11.57|11.37|11.53|11.33|11.57|11.37|11.53|11.33|47
1696221300000|2023-10-02 04:35:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|18
1696221600000|2023-10-02 04:40:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|15
1696221900000|2023-10-02 04:45:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|19
1696222200000|2023-10-02 04:50:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|9
1696222500000|2023-10-02 04:55:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|2
1696222800000|2023-10-02 05:00:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|9
1696223100000|2023-10-02 05:05:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|5
1696223400000|2023-10-02 05:10:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1696223700000|2023-10-02 05:15:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|3
1696224000000|2023-10-02 05:20:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|6
1696224300000|2023-10-02 05:25:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|2
1696224600000|2023-10-02 05:30:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1696224900000|2023-10-02 05:35:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|12
1696225200000|2023-10-02 05:40:00|11.5|11.3|11.49|11.29|11.51|11.31|11.48|11.28|22
1696225500000|2023-10-02 05:45:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|20
1696225800000|2023-10-02 05:50:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|5
1696226100000|2023-10-02 05:55:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|19
1696226400000|2023-10-02 06:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1696226700000|2023-10-02 06:05:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1696227000000|2023-10-02 06:10:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1696227300000|2023-10-02 06:15:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1696227600000|2023-10-02 06:20:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|11
1696227900000|2023-10-02 06:25:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|6
1696228200000|2023-10-02 06:30:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1696229400000|2023-10-02 06:50:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1696229700000|2023-10-02 06:55:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|4
1696230300000|2023-10-02 07:05:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|3
1696230600000|2023-10-02 07:10:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|10
1696230900000|2023-10-02 07:15:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1696231200000|2023-10-02 07:20:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1696231500000|2023-10-02 07:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|7
1696231800000|2023-10-02 07:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|6
1696232100000|2023-10-02 07:35:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|10
1696232400000|2023-10-02 07:40:00|11.5|11.3|11.51|11.31|11.52|11.32|11.5|11.3|12
1696232700000|2023-10-02 07:45:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|7
1696233000000|2023-10-02 07:50:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|4
1696233300000|2023-10-02 07:55:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|9
1696233600000|2023-10-02 08:00:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1696233900000|2023-10-02 08:05:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|23
1696234200000|2023-10-02 08:10:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1696234500000|2023-10-02 08:15:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|20
1696234800000|2023-10-02 08:20:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|4
1696235100000|2023-10-02 08:25:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|5
1696235400000|2023-10-02 08:30:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|11
1696235700000|2023-10-02 08:35:00|11.59|11.39|11.58|11.38|11.61|11.41|11.58|11.38|14
1696236000000|2023-10-02 08:40:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|14
1696236300000|2023-10-02 08:45:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|7
1696236600000|2023-10-02 08:50:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|4
1696236900000|2023-10-02 08:55:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1696237200000|2023-10-02 09:00:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|3
1696237500000|2023-10-02 09:05:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|10
1696237800000|2023-10-02 09:10:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1696238100000|2023-10-02 09:15:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|5
1696238400000|2023-10-02 09:20:00|11.54|11.34|11.55|11.35|11.56|11.36|11.53|11.33|10
1696239000000|2023-10-02 09:30:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|4
1696239300000|2023-10-02 09:35:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|9
1696239900000|2023-10-02 09:45:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|2
1696240500000|2023-10-02 09:55:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1696240800000|2023-10-02 10:00:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1696241400000|2023-10-02 10:10:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|2
1696242000000|2023-10-02 10:20:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|4
1696242300000|2023-10-02 10:25:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|5
1696242600000|2023-10-02 10:30:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|9
1696242900000|2023-10-02 10:35:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|7
1696243500000|2023-10-02 10:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|3
1696243800000|2023-10-02 10:50:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|3
1696244400000|2023-10-02 11:00:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|5
1696244700000|2023-10-02 11:05:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1696245000000|2023-10-02 11:10:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1696245300000|2023-10-02 11:15:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|6
1696245600000|2023-10-02 11:20:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|3
1696245900000|2023-10-02 11:25:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|9
1696246500000|2023-10-02 11:35:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|36
1696246800000|2023-10-02 11:40:00|11.52|11.32|11.5|11.3|11.53|11.33|11.5|11.3|9
1696247100000|2023-10-02 11:45:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|15
1696247400000|2023-10-02 11:50:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|3
1696248000000|2023-10-02 12:00:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|5
1696248300000|2023-10-02 12:05:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|7
1696248900000|2023-10-02 12:15:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|13
1696249200000|2023-10-02 12:20:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|10
1696249500000|2023-10-02 12:25:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|4
1696249800000|2023-10-02 12:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|30
1696250100000|2023-10-02 12:35:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1696250400000|2023-10-02 12:40:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1696250700000|2023-10-02 12:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|3
1696251300000|2023-10-02 12:55:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|6
1696251600000|2023-10-02 13:00:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|3
1696251900000|2023-10-02 13:05:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|8
1696252200000|2023-10-02 13:10:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1696252500000|2023-10-02 13:15:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|9
1696252800000|2023-10-02 13:20:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|15
1696253100000|2023-10-02 13:25:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|5
1696253400000|2023-10-02 13:30:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|19
1696253700000|2023-10-02 13:35:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|11
1696254000000|2023-10-02 13:40:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|4
1696254300000|2023-10-02 13:45:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|44
1696254600000|2023-10-02 13:50:00|11.49|11.29|11.47|11.27|11.49|11.29|11.46|11.26|19
1696254900000|2023-10-02 13:55:00|11.46|11.26|11.5|11.3|11.5|11.3|11.46|11.26|11
1696255200000|2023-10-02 14:00:00|11.49|11.29|11.46|11.26|11.5|11.3|11.46|11.26|38
1696255500000|2023-10-02 14:05:00|11.47|11.27|11.43|11.23|11.47|11.27|11.42|11.22|41
1696255800000|2023-10-02 14:10:00|11.42|11.22|11.42|11.22|11.45|11.25|11.42|11.22|43
1696256100000|2023-10-02 14:15:00|11.43|11.23|11.42|11.22|11.44|11.24|11.41|11.21|34
1696256400000|2023-10-02 14:20:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|25
1696256700000|2023-10-02 14:25:00|11.44|11.24|11.44|11.24|11.46|11.26|11.44|11.24|53
1696257000000|2023-10-02 14:30:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|23
1696257300000|2023-10-02 14:35:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|21
1696257600000|2023-10-02 14:40:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|8
1696257900000|2023-10-02 14:45:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|26
1696258200000|2023-10-02 14:50:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|11
1696258500000|2023-10-02 14:55:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|32
1696258800000|2023-10-02 15:00:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|3
1696259100000|2023-10-02 15:05:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|3
1696259400000|2023-10-02 15:10:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1696259700000|2023-10-02 15:15:00|11.47|11.27|11.44|11.24|11.47|11.27|11.44|11.24|16
1696260000000|2023-10-02 15:20:00|11.45|11.25|11.46|11.26|11.47|11.27|11.44|11.24|18
1696260300000|2023-10-02 15:25:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|18
1696260600000|2023-10-02 15:30:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|26
1696260900000|2023-10-02 15:35:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|49
1696261200000|2023-10-02 15:40:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|24
1696261500000|2023-10-02 15:45:00|11.42|11.22|11.38|11.18|11.43|11.23|11.38|11.18|37
1696261800000|2023-10-02 15:50:00|11.37|11.17|11.39|11.19|11.4|11.2|11.33|11.13|71
1696262100000|2023-10-02 15:55:00|11.38|11.18|11.37|11.17|11.39|11.19|11.36|11.16|46
1696262400000|2023-10-02 16:00:00|11.36|11.16|11.36|11.16|11.38|11.18|11.35|11.15|55
1696262700000|2023-10-02 16:05:00|11.37|11.17|11.37|11.17|11.38|11.18|11.34|11.14|67
1696263000000|2023-10-02 16:10:00|11.38|11.18|11.39|11.19|11.4|11.2|11.36|11.16|52
1696263300000|2023-10-02 16:15:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|37
1696263600000|2023-10-02 16:20:00|11.41|11.21|11.41|11.21|11.41|11.21|11.39|11.19|29
1696263900000|2023-10-02 16:25:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|31
1696264200000|2023-10-02 16:30:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|12
1696264500000|2023-10-02 16:35:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|27
1696264800000|2023-10-02 16:40:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1696265100000|2023-10-02 16:45:00|11.43|11.23|11.41|11.21|11.43|11.23|11.4|11.2|5
1696265400000|2023-10-02 16:50:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1696265700000|2023-10-02 16:55:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|7
1696266000000|2023-10-02 17:00:00|11.41|11.21|11.39|11.19|11.42|11.22|11.39|11.19|21
1696266300000|2023-10-02 17:05:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|29
1696266600000|2023-10-02 17:10:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|12
1696266900000|2023-10-02 17:15:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|16
1696267200000|2023-10-02 17:20:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1696267500000|2023-10-02 17:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|6
1696268100000|2023-10-02 17:35:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|6
1696268400000|2023-10-02 17:40:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1696268700000|2023-10-02 17:45:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1696269000000|2023-10-02 17:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1696269300000|2023-10-02 17:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|6
1696269600000|2023-10-02 18:00:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|3
1696270200000|2023-10-02 18:10:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1696270500000|2023-10-02 18:15:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|18
1696270800000|2023-10-02 18:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|16
1696271100000|2023-10-02 18:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|5
1696271400000|2023-10-02 18:30:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|19
1696271700000|2023-10-02 18:35:00|11.43|11.23|11.18|10.98|11.43|11.23|11.15|10.95|64
1696272000000|2023-10-02 18:40:00|11.19|10.99|11.23|11.03|11.3|11.1|11.19|10.99|126
1696272300000|2023-10-02 18:45:00|11.24|11.04|11.27|11.07|11.28|11.08|11.22|11.02|80
1696272600000|2023-10-02 18:50:00|11.28|11.08|11.23|11.03|11.29|11.09|11.22|11.02|70
1696272900000|2023-10-02 18:55:00|11.22|11.02|11.2|11|11.24|11.04|11.19|10.99|63
1696273200000|2023-10-02 19:00:00|11.19|10.99|11.15|10.95|11.2|11|11.13|10.93|58
1696273500000|2023-10-02 19:05:00|11.16|10.96|11.19|10.99|11.2|11|11.14|10.94|58
1696273800000|2023-10-02 19:10:00|11.2|11|11.21|11.01|11.23|11.03|11.19|10.99|43
1696274100000|2023-10-02 19:15:00|11.2|11|11.22|11.02|11.23|11.03|11.19|10.99|29
1696274400000|2023-10-02 19:20:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|42
1696274700000|2023-10-02 19:25:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|16
1696275000000|2023-10-02 19:30:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|4
1696275300000|2023-10-02 19:35:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|4
1696275600000|2023-10-02 19:40:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1696275900000|2023-10-02 19:45:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1696276200000|2023-10-02 19:50:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|24
1696276500000|2023-10-02 19:55:00|11.28|11.08|11.29|11.09|11.3|11.1|11.28|11.08|10
1696276800000|2023-10-02 20:00:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|3
1696277100000|2023-10-02 20:05:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1696277400000|2023-10-02 20:10:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|18
1696278000000|2023-10-02 20:20:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|3
1696278300000|2023-10-02 20:25:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|12
1696278600000|2023-10-02 20:30:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|21
1696278900000|2023-10-02 20:35:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|2
1696279800000|2023-10-02 20:50:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|2
1696280400000|2023-10-02 21:00:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|4
1696281000000|2023-10-02 21:10:00|11.29|11.09|11.27|11.07|11.3|11.1|11.27|11.07|9
1696281300000|2023-10-02 21:15:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|36
1696281600000|2023-10-02 21:20:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|20
1696281900000|2023-10-02 21:25:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|15
1696282200000|2023-10-02 21:30:00|11.28|11.08|11.26|11.06|11.29|11.09|11.25|11.05|25
1696282500000|2023-10-02 21:35:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1696282800000|2023-10-02 21:40:00|11.24|11.04|11.2|11|11.25|11.05|11.19|10.99|25
1696283100000|2023-10-02 21:45:00|11.19|10.99|11.18|10.98|11.19|10.99|11.15|10.95|12
1696283400000|2023-10-02 21:50:00|11.19|10.99|11.17|10.97|11.2|11|11.17|10.97|15
1696283700000|2023-10-02 21:55:00|11.18|10.98|11.22|11.02|11.22|11.02|11.18|10.98|9
1696284000000|2023-10-02 22:00:00|11.21|11.01|11.23|11.03|11.24|11.04|11.21|11.01|7
1696284300000|2023-10-02 22:05:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|3
1696284600000|2023-10-02 22:10:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1696284900000|2023-10-02 22:15:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|3
1696285200000|2023-10-02 22:20:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|20
1696285500000|2023-10-02 22:25:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|6
1696285800000|2023-10-02 22:30:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|12
1696286100000|2023-10-02 22:35:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|27
1696286400000|2023-10-02 22:40:00|11.23|11.03|11.21|11.01|11.23|11.03|11.19|10.99|13
1696286700000|2023-10-02 22:45:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|10
1696287000000|2023-10-02 22:50:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|9
1696287300000|2023-10-02 22:55:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|17
1696287600000|2023-10-02 23:00:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|4
1696288200000|2023-10-02 23:10:00|11.25|11.05|11.23|11.03|11.25|11.05|11.23|11.03|15
1696288500000|2023-10-02 23:15:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|3
1696289400000|2023-10-02 23:30:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|22
1696289700000|2023-10-02 23:35:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|3
1696290000000|2023-10-02 23:40:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|13
1696290300000|2023-10-02 23:45:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|38
1696290600000|2023-10-02 23:50:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|10
1696290900000|2023-10-02 23:55:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|60
1696291200000|2023-10-03 00:00:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|18
1696291500000|2023-10-03 00:05:00|11.23|11.03|11.26|11.06|11.26|11.06|11.23|11.03|24
1696291800000|2023-10-03 00:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|34
1696292100000|2023-10-03 00:15:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1696292400000|2023-10-03 00:20:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|2
1696292700000|2023-10-03 00:25:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|2
1696293300000|2023-10-03 00:35:00|11.24|11.04|11.25|11.05|11.25|11.05|11.23|11.03|4
1696293600000|2023-10-03 00:40:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1696293900000|2023-10-03 00:45:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|10
1696294200000|2023-10-03 00:50:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1696294500000|2023-10-03 00:55:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1696294800000|2023-10-03 01:00:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1696295100000|2023-10-03 01:05:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|5
1696295400000|2023-10-03 01:10:00|11.21|11.01|11.23|11.03|11.24|11.04|11.21|11.01|7
1696296000000|2023-10-03 01:20:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1696296300000|2023-10-03 01:25:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1696296600000|2023-10-03 01:30:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|8
1696296900000|2023-10-03 01:35:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|5
1696297200000|2023-10-03 01:40:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1696297500000|2023-10-03 01:45:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1696298100000|2023-10-03 01:55:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1696298400000|2023-10-03 02:00:00|11.31|11.11|11.29|11.09|11.31|11.11|11.29|11.09|5
1696298700000|2023-10-03 02:05:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1696299600000|2023-10-03 02:20:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1696300200000|2023-10-03 02:30:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1696300800000|2023-10-03 02:40:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|3
1696301100000|2023-10-03 02:45:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|10
1696301400000|2023-10-03 02:50:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|2
1696302000000|2023-10-03 03:00:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|4
1696302900000|2023-10-03 03:15:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|12
1696303200000|2023-10-03 03:20:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|2
1696303500000|2023-10-03 03:25:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|13
1696303800000|2023-10-03 03:30:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|3
1696304400000|2023-10-03 03:40:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|41
1696304700000|2023-10-03 03:45:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1696305300000|2023-10-03 03:55:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|25
1696305600000|2023-10-03 04:00:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1696305900000|2023-10-03 04:05:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|3
1696306500000|2023-10-03 04:15:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|8
1696306800000|2023-10-03 04:20:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|3
1696307100000|2023-10-03 04:25:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|13
1696307400000|2023-10-03 04:30:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|3
1696307700000|2023-10-03 04:35:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1696308000000|2023-10-03 04:40:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1696308300000|2023-10-03 04:45:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|26
1696308600000|2023-10-03 04:50:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|5
1696308900000|2023-10-03 04:55:00|11.3|11.1|11.27|11.07|11.3|11.1|11.26|11.06|6
1696309500000|2023-10-03 05:05:00|11.28|11.08|11.26|11.06|11.28|11.08|11.26|11.06|5
1696309800000|2023-10-03 05:10:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|12
1696310100000|2023-10-03 05:15:00|11.25|11.05|11.26|11.06|11.28|11.08|11.25|11.05|12
1696310400000|2023-10-03 05:20:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|3
1696310700000|2023-10-03 05:25:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1696311300000|2023-10-03 05:35:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|16
1696311600000|2023-10-03 05:40:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1696311900000|2023-10-03 05:45:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|8
1696312200000|2023-10-03 05:50:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|7
1696312500000|2023-10-03 05:55:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|6
1696312800000|2023-10-03 06:00:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|9
1696313100000|2023-10-03 06:05:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|9
1696313400000|2023-10-03 06:10:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|17
1696313700000|2023-10-03 06:15:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1696314000000|2023-10-03 06:20:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1696314600000|2023-10-03 06:30:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1696314900000|2023-10-03 06:35:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696315200000|2023-10-03 06:40:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|3
1696315500000|2023-10-03 06:45:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|10
1696316100000|2023-10-03 06:55:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696316400000|2023-10-03 07:00:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1696316700000|2023-10-03 07:05:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|3
1696317000000|2023-10-03 07:10:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|2
1696317300000|2023-10-03 07:15:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1696317600000|2023-10-03 07:20:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|6
1696317900000|2023-10-03 07:25:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696318200000|2023-10-03 07:30:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|8
1696318500000|2023-10-03 07:35:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|5
1696318800000|2023-10-03 07:40:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|4
1696319100000|2023-10-03 07:45:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|11
1696319400000|2023-10-03 07:50:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1696320000000|2023-10-03 08:00:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|3
1696320300000|2023-10-03 08:05:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1696320600000|2023-10-03 08:10:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|7
1696321200000|2023-10-03 08:20:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|4
1696321500000|2023-10-03 08:25:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|17
1696321800000|2023-10-03 08:30:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|28
1696322100000|2023-10-03 08:35:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|7
1696322400000|2023-10-03 08:40:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|9
1696322700000|2023-10-03 08:45:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|38
1696323000000|2023-10-03 08:50:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|9
1696323300000|2023-10-03 08:55:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|17
1696323600000|2023-10-03 09:00:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|4
1696323900000|2023-10-03 09:05:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|18
1696324200000|2023-10-03 09:10:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|8
1696324500000|2023-10-03 09:15:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1696324800000|2023-10-03 09:20:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1696325100000|2023-10-03 09:25:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|5
1696325400000|2023-10-03 09:30:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|12
1696325700000|2023-10-03 09:35:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|6
1696326000000|2023-10-03 09:40:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|3
1696326300000|2023-10-03 09:45:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|19
1696326600000|2023-10-03 09:50:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1696326900000|2023-10-03 09:55:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|8
1696327200000|2023-10-03 10:00:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|9
1696327500000|2023-10-03 10:05:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1696327800000|2023-10-03 10:10:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|5
1696328100000|2023-10-03 10:15:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|5
1696328400000|2023-10-03 10:20:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|7
1696328700000|2023-10-03 10:25:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|7
1696329000000|2023-10-03 10:30:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1696329300000|2023-10-03 10:35:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|16
1696329600000|2023-10-03 10:40:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696329900000|2023-10-03 10:45:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|5
1696330200000|2023-10-03 10:50:00|11.23|11.03|11.25|11.05|11.26|11.06|11.22|11.02|28
1696330500000|2023-10-03 10:55:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|2
1696330800000|2023-10-03 11:00:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|3
1696331100000|2023-10-03 11:05:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|4
1696331400000|2023-10-03 11:10:00|11.25|11.05|11.22|11.02|11.25|11.05|11.22|11.02|6
1696331700000|2023-10-03 11:15:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|7
1696332000000|2023-10-03 11:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696332300000|2023-10-03 11:25:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|13
1696332600000|2023-10-03 11:30:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|20
1696332900000|2023-10-03 11:35:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|5
1696333200000|2023-10-03 11:40:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|4
1696333500000|2023-10-03 11:45:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|14
1696333800000|2023-10-03 11:50:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1696334400000|2023-10-03 12:00:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|4
1696334700000|2023-10-03 12:05:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|14
1696335000000|2023-10-03 12:10:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|8
1696335300000|2023-10-03 12:15:00|11.22|11.02|11.2|11|11.22|11.02|11.19|10.99|21
1696335600000|2023-10-03 12:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696335900000|2023-10-03 12:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|4
1696336500000|2023-10-03 12:35:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1696336800000|2023-10-03 12:40:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696337100000|2023-10-03 12:45:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696337400000|2023-10-03 12:50:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|10
1696338000000|2023-10-03 13:00:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|4
1696338300000|2023-10-03 13:05:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|10
1696338600000|2023-10-03 13:10:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|6
1696339200000|2023-10-03 13:20:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|3
1696339800000|2023-10-03 13:30:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1696340100000|2023-10-03 13:35:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1696340400000|2023-10-03 13:40:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|3
1696340700000|2023-10-03 13:45:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|9
1696341000000|2023-10-03 13:50:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|5
1696341300000|2023-10-03 13:55:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|4
1696341600000|2023-10-03 14:00:00|11.24|11.04|11.21|11.01|11.25|11.05|11.21|11.01|22
1696341900000|2023-10-03 14:05:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|12
1696342200000|2023-10-03 14:10:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|5
1696342500000|2023-10-03 14:15:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|4
1696342800000|2023-10-03 14:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|5
1696343100000|2023-10-03 14:25:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|5
1696343400000|2023-10-03 14:30:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|4
1696343700000|2023-10-03 14:35:00|11.21|11.01|11.18|10.98|11.21|11.01|11.18|10.98|10
1696344000000|2023-10-03 14:40:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|8
1696344300000|2023-10-03 14:45:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|6
1696344600000|2023-10-03 14:50:00|11.17|10.97|11.17|10.97|11.17|10.97|11.15|10.95|35
1696344900000|2023-10-03 14:55:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|10
1696345200000|2023-10-03 15:00:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|17
1696345500000|2023-10-03 15:05:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|11
1696345800000|2023-10-03 15:10:00|11.16|10.96|11.17|10.97|11.18|10.98|11.15|10.95|22
1696346100000|2023-10-03 15:15:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|16
1696346400000|2023-10-03 15:20:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|7
1696347000000|2023-10-03 15:30:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1696347300000|2023-10-03 15:35:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|13
1696347600000|2023-10-03 15:40:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|7
1696347900000|2023-10-03 15:45:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|9
1696348200000|2023-10-03 15:50:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|20
1696348500000|2023-10-03 15:55:00|11.1|10.9|11.14|10.94|11.14|10.94|11.1|10.9|5
1696348800000|2023-10-03 16:00:00|11.13|10.93|11.15|10.95|11.15|10.95|11.13|10.93|11
1696349100000|2023-10-03 16:05:00|11.14|10.94|11.13|10.93|11.15|10.95|11.13|10.93|8
1696349400000|2023-10-03 16:10:00|11.12|10.92|11.14|10.94|11.14|10.94|11.12|10.92|5
1696349700000|2023-10-03 16:15:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|4
1696350000000|2023-10-03 16:20:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|12
1696350300000|2023-10-03 16:25:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696350600000|2023-10-03 16:30:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|8
1696350900000|2023-10-03 16:35:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|5
1696351200000|2023-10-03 16:40:00|11.17|10.97|11.19|10.99|11.19|10.99|11.17|10.97|3
1696351500000|2023-10-03 16:45:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1696351800000|2023-10-03 16:50:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|3
1696352100000|2023-10-03 16:55:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|5
1696352400000|2023-10-03 17:00:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|32
1696352700000|2023-10-03 17:05:00|11.16|10.96|11.2|11|11.2|11|11.16|10.96|25
1696353000000|2023-10-03 17:10:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|7
1696353300000|2023-10-03 17:15:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1696353600000|2023-10-03 17:20:00|11.2|11|11.2|11|11.2|11|11.19|10.99|9
1696353900000|2023-10-03 17:25:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696354200000|2023-10-03 17:30:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696354500000|2023-10-03 17:35:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1696354800000|2023-10-03 17:40:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|14
1696355100000|2023-10-03 17:45:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|9
1696355400000|2023-10-03 17:50:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1696355700000|2023-10-03 17:55:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1696356000000|2023-10-03 18:00:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|3
1696356300000|2023-10-03 18:05:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|22
1696356600000|2023-10-03 18:10:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|5
1696356900000|2023-10-03 18:15:00|11.17|10.97|11.19|10.99|11.19|10.99|11.17|10.97|9
1696357200000|2023-10-03 18:20:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1696357500000|2023-10-03 18:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|12
1696357800000|2023-10-03 18:30:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|10
1696358400000|2023-10-03 18:40:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|40
1696358700000|2023-10-03 18:45:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|21
1696359000000|2023-10-03 18:50:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|20
1696359300000|2023-10-03 18:55:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|13
1696359600000|2023-10-03 19:00:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|41
1696359900000|2023-10-03 19:05:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|5
1696360200000|2023-10-03 19:10:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|34
1696360500000|2023-10-03 19:15:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|8
1696360800000|2023-10-03 19:20:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|36
1696361100000|2023-10-03 19:25:00|11.22|11.02|11.25|11.05|11.25|11.05|11.22|11.02|4
1696361400000|2023-10-03 19:30:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|17
1696361700000|2023-10-03 19:35:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|3
1696362000000|2023-10-03 19:40:00|11.24|11.04|11.24|11.04|11.24|11.04|11.22|11.02|5
1696362300000|2023-10-03 19:45:00|11.25|11.05|11.23|11.03|11.26|11.06|11.23|11.03|7
1696362600000|2023-10-03 19:50:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|5
1696362900000|2023-10-03 19:55:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|6
1696363200000|2023-10-03 20:00:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|32
1696363500000|2023-10-03 20:05:00|11.25|11.05|11.23|11.03|11.25|11.05|11.2|11|35
1696363800000|2023-10-03 20:10:00|11.24|11.04|11.26|11.06|11.26|11.06|11.23|11.03|21
1696364100000|2023-10-03 20:15:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|8
1696364700000|2023-10-03 20:25:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|3
1696365000000|2023-10-03 20:30:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|8
1696365300000|2023-10-03 20:35:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|7
1696365600000|2023-10-03 20:40:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|4
1696365900000|2023-10-03 20:45:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|15
1696366200000|2023-10-03 20:50:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|14
1696366500000|2023-10-03 20:55:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|11
1696366800000|2023-10-03 21:00:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1696367100000|2023-10-03 21:05:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|4
1696367400000|2023-10-03 21:10:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|12
1696367700000|2023-10-03 21:15:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|2
1696368000000|2023-10-03 21:20:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1696368300000|2023-10-03 21:25:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1696368600000|2023-10-03 21:30:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1696368900000|2023-10-03 21:35:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|8
1696369200000|2023-10-03 21:40:00|11.26|11.06|11.25|11.05|11.26|11.06|11.24|11.04|4
1696370100000|2023-10-03 21:55:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1696370400000|2023-10-03 22:00:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1696370700000|2023-10-03 22:05:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1696371000000|2023-10-03 22:10:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|5
1696371300000|2023-10-03 22:15:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|5
1696371600000|2023-10-03 22:20:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1696371900000|2023-10-03 22:25:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|18
1696372200000|2023-10-03 22:30:00|11.27|11.07|11.26|11.06|11.28|11.08|11.26|11.06|4
1696372500000|2023-10-03 22:35:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|22
1696372800000|2023-10-03 22:40:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|5
1696373100000|2023-10-03 22:45:00|11.26|11.06|11.24|11.04|11.26|11.06|11.22|11.02|7
1696373400000|2023-10-03 22:50:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|2
1696373700000|2023-10-03 22:55:00|11.23|11.03|11.38|11.18|11.39|11.19|11.23|11.03|85
1696374000000|2023-10-03 23:00:00|11.39|11.19|11.49|11.29|11.49|11.29|11.37|11.17|86
1696374300000|2023-10-03 23:05:00|11.48|11.28|11.68|11.48|11.71|11.51|11.48|11.28|79
1696374600000|2023-10-03 23:10:00|11.69|11.49|11.64|11.44|11.75|11.55|11.64|11.44|111
1696374900000|2023-10-03 23:15:00|11.63|11.43|11.5|11.3|11.63|11.43|11.46|11.26|78
1696375200000|2023-10-03 23:20:00|11.51|11.31|11.57|11.37|11.67|11.47|11.51|11.31|61
1696375500000|2023-10-03 23:25:00|11.56|11.36|11.59|11.39|11.62|11.42|11.55|11.35|54
1696375800000|2023-10-03 23:30:00|11.58|11.38|11.59|11.39|11.62|11.42|11.58|11.38|22
1696376100000|2023-10-03 23:35:00|11.6|11.4|11.59|11.39|11.6|11.4|11.56|11.36|20
1696376400000|2023-10-03 23:40:00|11.6|11.4|11.59|11.39|11.63|11.43|11.57|11.37|24
1696376700000|2023-10-03 23:45:00|11.58|11.38|11.57|11.37|11.62|11.42|11.57|11.37|24
1696377000000|2023-10-03 23:50:00|11.58|11.38|11.56|11.36|11.58|11.38|11.52|11.32|23
1696377300000|2023-10-03 23:55:00|11.57|11.37|11.58|11.38|11.59|11.39|11.52|11.32|23
1696377600000|2023-10-04 00:00:00|11.57|11.37|11.54|11.34|11.6|11.4|11.54|11.34|34
1696377900000|2023-10-04 00:05:00|11.55|11.35|11.52|11.32|11.55|11.35|11.48|11.28|39
1696378200000|2023-10-04 00:10:00|11.53|11.33|11.45|11.25|11.53|11.33|11.42|11.22|35
1696378800000|2023-10-04 00:20:00|11.46|11.26|11.44|11.24|11.47|11.27|11.42|11.22|29
1696379100000|2023-10-04 00:25:00|11.43|11.23|11.44|11.24|11.45|11.25|11.41|11.21|28
1696379400000|2023-10-04 00:30:00|11.45|11.25|11.4|11.2|11.46|11.26|11.36|11.16|59
1696379700000|2023-10-04 00:35:00|11.39|11.19|11.27|11.07|11.39|11.19|11.27|11.07|51
1696380000000|2023-10-04 00:40:00|11.28|11.08|11.28|11.08|11.29|11.09|11.18|10.98|78
1696380300000|2023-10-04 00:45:00|11.27|11.07|11.33|11.13|11.34|11.14|11.27|11.07|33
1696380600000|2023-10-04 00:50:00|11.34|11.14|11.34|11.14|11.36|11.16|11.32|11.12|27
1696380900000|2023-10-04 00:55:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|20
1696381200000|2023-10-04 01:00:00|11.35|11.15|11.37|11.17|11.37|11.17|11.32|11.12|23
1696381500000|2023-10-04 01:05:00|11.36|11.16|11.35|11.15|11.38|11.18|11.35|11.15|36
1696381800000|2023-10-04 01:10:00|11.36|11.16|11.38|11.18|11.39|11.19|11.35|11.15|29
1696382100000|2023-10-04 01:15:00|11.37|11.17|11.33|11.13|11.37|11.17|11.33|11.13|11
1696382400000|2023-10-04 01:20:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|13
1696382700000|2023-10-04 01:25:00|11.33|11.13|11.38|11.18|11.38|11.18|11.33|11.13|8
1696383000000|2023-10-04 01:30:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1696383300000|2023-10-04 01:35:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|7
1696383600000|2023-10-04 01:40:00|11.37|11.17|11.44|11.24|11.45|11.25|11.37|11.17|26
1696383900000|2023-10-04 01:45:00|11.43|11.23|11.48|11.28|11.49|11.29|11.43|11.23|22
1696384200000|2023-10-04 01:50:00|11.49|11.29|11.5|11.3|11.52|11.32|11.49|11.29|38
1696384500000|2023-10-04 01:55:00|11.49|11.29|11.44|11.24|11.5|11.3|11.42|11.22|16
1696384800000|2023-10-04 02:00:00|11.43|11.23|11.56|11.36|11.56|11.36|11.43|11.23|24
1696385100000|2023-10-04 02:05:00|11.55|11.35|11.61|11.41|11.62|11.42|11.53|11.33|27
1696385400000|2023-10-04 02:10:00|11.6|11.4|11.63|11.43|11.63|11.43|11.6|11.4|26
1696385700000|2023-10-04 02:15:00|11.62|11.42|11.57|11.37|11.64|11.44|11.57|11.37|38
1696386000000|2023-10-04 02:20:00|11.58|11.38|11.57|11.37|11.6|11.4|11.57|11.37|28
1696386300000|2023-10-04 02:25:00|11.56|11.36|11.56|11.36|11.57|11.37|11.52|11.32|17
1696386600000|2023-10-04 02:30:00|11.57|11.37|11.56|11.36|11.59|11.39|11.56|11.36|18
1696386900000|2023-10-04 02:35:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|28
1696387200000|2023-10-04 02:40:00|11.55|11.35|11.55|11.35|11.57|11.37|11.55|11.35|7
1696387500000|2023-10-04 02:45:00|11.56|11.36|11.59|11.39|11.59|11.39|11.56|11.36|12
1696387800000|2023-10-04 02:50:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|4
1696388100000|2023-10-04 02:55:00|11.6|11.4|11.6|11.4|11.62|11.42|11.59|11.39|23
1696388400000|2023-10-04 03:00:00|11.61|11.41|11.58|11.38|11.61|11.41|11.58|11.38|6
1696388700000|2023-10-04 03:05:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|14
1696389000000|2023-10-04 03:10:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|5
1696389300000|2023-10-04 03:15:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|10
1696389600000|2023-10-04 03:20:00|11.56|11.36|11.58|11.38|11.59|11.39|11.55|11.35|13
1696389900000|2023-10-04 03:25:00|11.59|11.39|11.57|11.37|11.6|11.4|11.57|11.37|9
1696390200000|2023-10-04 03:30:00|11.56|11.36|11.55|11.35|11.57|11.37|11.54|11.34|10
1696390500000|2023-10-04 03:35:00|11.54|11.34|11.52|11.32|11.55|11.35|11.51|11.31|17
1696390800000|2023-10-04 03:40:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|12
1696391100000|2023-10-04 03:45:00|11.51|11.31|11.47|11.27|11.52|11.32|11.47|11.27|15
1696391400000|2023-10-04 03:50:00|11.48|11.28|11.46|11.26|11.49|11.29|11.46|11.26|9
1696391700000|2023-10-04 03:55:00|11.47|11.27|11.47|11.27|11.49|11.29|11.46|11.26|9
1696392000000|2023-10-04 04:00:00|11.48|11.28|11.48|11.28|11.48|11.28|11.46|11.26|5
1696392300000|2023-10-04 04:05:00|11.49|11.29|11.46|11.26|11.49|11.29|11.44|11.24|16
1696392600000|2023-10-04 04:10:00|11.45|11.25|11.45|11.25|11.46|11.26|11.43|11.23|11
1696392900000|2023-10-04 04:15:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|6
1696393200000|2023-10-04 04:20:00|11.44|11.24|11.41|11.21|11.45|11.25|11.41|11.21|6
1696393500000|2023-10-04 04:25:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|11
1696393800000|2023-10-04 04:30:00|11.41|11.21|11.38|11.18|11.41|11.21|11.37|11.17|16
1696394100000|2023-10-04 04:35:00|11.39|11.19|11.41|11.21|11.41|11.21|11.38|11.18|27
1696394400000|2023-10-04 04:40:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|8
1696394700000|2023-10-04 04:45:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|5
1696395000000|2023-10-04 04:50:00|11.39|11.19|11.42|11.22|11.42|11.22|11.39|11.19|16
1696395300000|2023-10-04 04:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|6
1696395600000|2023-10-04 05:00:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|16
1696395900000|2023-10-04 05:05:00|11.39|11.19|11.43|11.23|11.44|11.24|11.39|11.19|21
1696396200000|2023-10-04 05:10:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|7
1696396500000|2023-10-04 05:15:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|15
1696396800000|2023-10-04 05:20:00|11.38|11.18|11.39|11.19|11.41|11.21|11.38|11.18|14
1696397100000|2023-10-04 05:25:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|3
1696397400000|2023-10-04 05:30:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|8
1696397700000|2023-10-04 05:35:00|11.41|11.21|11.43|11.23|11.43|11.23|11.4|11.2|13
1696398000000|2023-10-04 05:40:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|17
1696398300000|2023-10-04 05:45:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|4
1696398600000|2023-10-04 05:50:00|11.45|11.25|11.43|11.23|11.48|11.28|11.43|11.23|9
1696398900000|2023-10-04 05:55:00|11.44|11.24|11.44|11.24|11.44|11.24|11.42|11.22|21
1696399200000|2023-10-04 06:00:00|11.45|11.25|11.43|11.23|11.45|11.25|11.4|11.2|15
1696399500000|2023-10-04 06:05:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|5
1696399800000|2023-10-04 06:10:00|11.39|11.19|11.37|11.17|11.4|11.2|11.37|11.17|7
1696400100000|2023-10-04 06:15:00|11.36|11.16|11.32|11.12|11.36|11.16|11.32|11.12|9
1696400400000|2023-10-04 06:20:00|11.33|11.13|11.35|11.15|11.36|11.16|11.32|11.12|9
1696400700000|2023-10-04 06:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1696401000000|2023-10-04 06:30:00|11.32|11.12|11.34|11.14|11.34|11.14|11.31|11.11|13
1696401300000|2023-10-04 06:35:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696401600000|2023-10-04 06:40:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|2
1696401900000|2023-10-04 06:45:00|11.36|11.16|11.35|11.15|11.38|11.18|11.35|11.15|10
1696402200000|2023-10-04 06:50:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|12
1696402500000|2023-10-04 06:55:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|3
1696402800000|2023-10-04 07:00:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1696403100000|2023-10-04 07:05:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|3
1696403400000|2023-10-04 07:10:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|4
1696403700000|2023-10-04 07:15:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|4
1696404000000|2023-10-04 07:20:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1696404300000|2023-10-04 07:25:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|4
1696404600000|2023-10-04 07:30:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1696404900000|2023-10-04 07:35:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1696405200000|2023-10-04 07:40:00|11.39|11.19|11.41|11.21|11.42|11.22|11.38|11.18|31
1696405500000|2023-10-04 07:45:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|9
1696405800000|2023-10-04 07:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|4
1696406100000|2023-10-04 07:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|16
1696406400000|2023-10-04 08:00:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|22
1696406700000|2023-10-04 08:05:00|11.43|11.23|11.46|11.26|11.47|11.27|11.43|11.23|10
1696407000000|2023-10-04 08:10:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|4
1696407300000|2023-10-04 08:15:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|2
1696407600000|2023-10-04 08:20:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|9
1696407900000|2023-10-04 08:25:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|6
1696408200000|2023-10-04 08:30:00|11.46|11.26|11.43|11.23|11.46|11.26|11.42|11.22|16
1696408500000|2023-10-04 08:35:00|11.42|11.22|11.46|11.26|11.46|11.26|11.42|11.22|11
1696408800000|2023-10-04 08:40:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|19
1696409100000|2023-10-04 08:45:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|17
1696409400000|2023-10-04 08:50:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|5
1696409700000|2023-10-04 08:55:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|3
1696410000000|2023-10-04 09:00:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|8
1696410300000|2023-10-04 09:05:00|11.45|11.25|11.45|11.25|11.47|11.27|11.45|11.25|15
1696410600000|2023-10-04 09:10:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1696410900000|2023-10-04 09:15:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|11
1696411200000|2023-10-04 09:20:00|11.44|11.24|11.43|11.23|11.45|11.25|11.42|11.22|10
1696411500000|2023-10-04 09:25:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|3
1696411800000|2023-10-04 09:30:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|12
1696412100000|2023-10-04 09:35:00|11.41|11.21|11.44|11.24|11.47|11.27|11.41|11.21|9
1696412400000|2023-10-04 09:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|5
1696412700000|2023-10-04 09:45:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|17
1696413000000|2023-10-04 09:50:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|3
1696413300000|2023-10-04 09:55:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|18
1696413600000|2023-10-04 10:00:00|11.46|11.26|11.43|11.23|11.46|11.26|11.43|11.23|4
1696413900000|2023-10-04 10:05:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|9
1696414200000|2023-10-04 10:10:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|28
1696414500000|2023-10-04 10:15:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|15
1696414800000|2023-10-04 10:20:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|24
1696415100000|2023-10-04 10:25:00|11.44|11.24|11.41|11.21|11.44|11.24|11.4|11.2|26
1696415400000|2023-10-04 10:30:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|9
1696415700000|2023-10-04 10:35:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|16
1696416000000|2023-10-04 10:40:00|11.41|11.21|11.38|11.18|11.41|11.21|11.38|11.18|6
1696416300000|2023-10-04 10:45:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|4
1696416600000|2023-10-04 10:50:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|12
1696416900000|2023-10-04 10:55:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1696417200000|2023-10-04 11:00:00|11.39|11.19|11.37|11.17|11.39|11.19|11.37|11.17|7
1696417500000|2023-10-04 11:05:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|4
1696417800000|2023-10-04 11:10:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|4
1696418100000|2023-10-04 11:15:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|3
1696418400000|2023-10-04 11:20:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|3
1696418700000|2023-10-04 11:25:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|4
1696419000000|2023-10-04 11:30:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|2
1696419300000|2023-10-04 11:35:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1696419600000|2023-10-04 11:40:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|8
1696420200000|2023-10-04 11:50:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|10
1696420500000|2023-10-04 11:55:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1696420800000|2023-10-04 12:00:00|11.37|11.17|11.39|11.19|11.39|11.19|11.36|11.16|9
1696421100000|2023-10-04 12:05:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|11
1696421400000|2023-10-04 12:10:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|6
1696421700000|2023-10-04 12:15:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|5
1696422000000|2023-10-04 12:20:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|3
1696422300000|2023-10-04 12:25:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|26
1696422600000|2023-10-04 12:30:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|6
1696422900000|2023-10-04 12:35:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|16
1696423200000|2023-10-04 12:40:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|11
1696423500000|2023-10-04 12:45:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|11
1696423800000|2023-10-04 12:50:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|4
1696424100000|2023-10-04 12:55:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|5
1696424400000|2023-10-04 13:00:00|11.38|11.18|11.36|11.16|11.39|11.19|11.36|11.16|11
1696424700000|2023-10-04 13:05:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|30
1696425000000|2023-10-04 13:10:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|12
1696425300000|2023-10-04 13:15:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|14
1696425600000|2023-10-04 13:20:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|19
1696425900000|2023-10-04 13:25:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|9
1696426200000|2023-10-04 13:30:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|11
1696426500000|2023-10-04 13:35:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|4
1696426800000|2023-10-04 13:40:00|11.34|11.14|11.33|11.13|11.34|11.14|11.32|11.12|18
1696427100000|2023-10-04 13:45:00|11.34|11.14|11.36|11.16|11.36|11.16|11.32|11.12|21
1696427400000|2023-10-04 13:50:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|20
1696427700000|2023-10-04 13:55:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|2
1696428000000|2023-10-04 14:00:00|11.35|11.15|11.36|11.16|11.36|11.16|11.32|11.12|20
1696428300000|2023-10-04 14:05:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|10
1696428600000|2023-10-04 14:10:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|10
1696428900000|2023-10-04 14:15:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|10
1696429200000|2023-10-04 14:20:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|12
1696429500000|2023-10-04 14:25:00|11.35|11.15|11.32|11.12|11.35|11.15|11.32|11.12|12
1696429800000|2023-10-04 14:30:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|20
1696430100000|2023-10-04 14:35:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1696430400000|2023-10-04 14:40:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|4
1696430700000|2023-10-04 14:45:00|11.34|11.14|11.33|11.13|11.34|11.14|11.32|11.12|24
1696431000000|2023-10-04 14:50:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|9
1696431300000|2023-10-04 14:55:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|13
1696431600000|2023-10-04 15:00:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|8
1696431900000|2023-10-04 15:05:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|5
1696432200000|2023-10-04 15:10:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|10
1696432500000|2023-10-04 15:15:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|5
1696432800000|2023-10-04 15:20:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|6
1696433100000|2023-10-04 15:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|15
1696433400000|2023-10-04 15:30:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1696433700000|2023-10-04 15:35:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|4
1696434000000|2023-10-04 15:40:00|11.34|11.14|11.32|11.12|11.35|11.15|11.31|11.11|21
1696434300000|2023-10-04 15:45:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|16
1696434600000|2023-10-04 15:50:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|14
1696434900000|2023-10-04 15:55:00|11.29|11.09|11.28|11.08|11.3|11.1|11.28|11.08|4
1696435200000|2023-10-04 16:00:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|14
1696435500000|2023-10-04 16:05:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|15
1696435800000|2023-10-04 16:10:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|10
1696436100000|2023-10-04 16:15:00|11.28|11.08|11.29|11.09|11.3|11.1|11.28|11.08|28
1696436400000|2023-10-04 16:20:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|11
1696436700000|2023-10-04 16:25:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|5
1696437000000|2023-10-04 16:30:00|11.3|11.1|11.33|11.13|11.33|11.13|11.3|11.1|6
1696437300000|2023-10-04 16:35:00|11.34|11.14|11.36|11.16|11.37|11.17|11.34|11.14|25
1696437600000|2023-10-04 16:40:00|11.35|11.15|11.34|11.14|11.37|11.17|11.34|11.14|18
1696437900000|2023-10-04 16:45:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|13
1696438200000|2023-10-04 16:50:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|12
1696438500000|2023-10-04 16:55:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|27
1696438800000|2023-10-04 17:00:00|11.33|11.13|11.3|11.1|11.33|11.13|11.3|11.1|10
1696439100000|2023-10-04 17:05:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|22
1696439400000|2023-10-04 17:10:00|11.31|11.11|11.34|11.14|11.37|11.17|11.3|11.1|27
1696439700000|2023-10-04 17:15:00|11.33|11.13|11.37|11.17|11.38|11.18|11.32|11.12|21
1696440000000|2023-10-04 17:20:00|11.36|11.16|11.34|11.14|11.36|11.16|11.32|11.12|15
1696440300000|2023-10-04 17:25:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|16
1696440600000|2023-10-04 17:30:00|11.35|11.15|11.35|11.15|11.35|11.15|11.33|11.13|23
1696440900000|2023-10-04 17:35:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|9
1696441200000|2023-10-04 17:40:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|7
1696441500000|2023-10-04 17:45:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|16
1696441800000|2023-10-04 17:50:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|14
1696442100000|2023-10-04 17:55:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|13
1696442400000|2023-10-04 18:00:00|11.35|11.15|11.33|11.13|11.35|11.15|11.32|11.12|9
1696442700000|2023-10-04 18:05:00|11.34|11.14|11.34|11.14|11.36|11.16|11.33|11.13|9
1696443000000|2023-10-04 18:10:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|9
1696443300000|2023-10-04 18:15:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|11
1696443600000|2023-10-04 18:20:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|6
1696443900000|2023-10-04 18:25:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|13
1696444200000|2023-10-04 18:30:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|7
1696444500000|2023-10-04 18:35:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|4
1696444800000|2023-10-04 18:40:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696445100000|2023-10-04 18:45:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1696445400000|2023-10-04 18:50:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|4
1696445700000|2023-10-04 18:55:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|3
1696446000000|2023-10-04 19:00:00|11.38|11.18|11.39|11.19|11.4|11.2|11.37|11.17|30
1696446300000|2023-10-04 19:05:00|11.4|11.2|11.4|11.2|11.41|11.21|11.38|11.18|7
1696446600000|2023-10-04 19:10:00|11.41|11.21|11.39|11.19|11.41|11.21|11.38|11.18|19
1696446900000|2023-10-04 19:15:00|11.4|11.2|11.37|11.17|11.4|11.2|11.36|11.16|14
1696447200000|2023-10-04 19:20:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|29
1696447500000|2023-10-04 19:25:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|22
1696447800000|2023-10-04 19:30:00|11.37|11.17|11.35|11.15|11.38|11.18|11.34|11.14|13
1696448100000|2023-10-04 19:35:00|11.36|11.16|11.33|11.13|11.36|11.16|11.32|11.12|12
1696448400000|2023-10-04 19:40:00|11.32|11.12|11.35|11.15|11.35|11.15|11.32|11.12|24
1696448700000|2023-10-04 19:45:00|11.34|11.14|11.35|11.15|11.37|11.17|11.34|11.14|14
1696449000000|2023-10-04 19:50:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|10
1696449300000|2023-10-04 19:55:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|3
1696449600000|2023-10-04 20:00:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|19
1696449900000|2023-10-04 20:05:00|11.32|11.12|11.35|11.15|11.35|11.15|11.32|11.12|12
1696450200000|2023-10-04 20:10:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|2
1696450500000|2023-10-04 20:15:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|3
1696451100000|2023-10-04 20:25:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|2
1696451400000|2023-10-04 20:30:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1696451700000|2023-10-04 20:35:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|5
1696452000000|2023-10-04 20:40:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|19
1696452300000|2023-10-04 20:45:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|21
1696452600000|2023-10-04 20:50:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|17
1696452900000|2023-10-04 20:55:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|5
1696453200000|2023-10-04 21:00:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|4
1696453800000|2023-10-04 21:10:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1696454100000|2023-10-04 21:15:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|19
1696454400000|2023-10-04 21:20:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|4
1696455000000|2023-10-04 21:30:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696455300000|2023-10-04 21:35:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1696455600000|2023-10-04 21:40:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|8
1696455900000|2023-10-04 21:45:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|6
1696456500000|2023-10-04 21:55:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1696456800000|2023-10-04 22:00:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696457100000|2023-10-04 22:05:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1696457400000|2023-10-04 22:10:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|3
1696457700000|2023-10-04 22:15:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|44
1696458000000|2023-10-04 22:20:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|10
1696458300000|2023-10-04 22:25:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|5
1696458600000|2023-10-04 22:30:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|3
1696458900000|2023-10-04 22:35:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|10
1696459200000|2023-10-04 22:40:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|8
1696459500000|2023-10-04 22:45:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1696460100000|2023-10-04 22:55:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|15
1696460400000|2023-10-04 23:00:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1696461000000|2023-10-04 23:10:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|9
1696461300000|2023-10-04 23:15:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|8
1696461600000|2023-10-04 23:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|11
1696461900000|2023-10-04 23:25:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|6
1696462200000|2023-10-04 23:30:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1696462500000|2023-10-04 23:35:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|5
1696462800000|2023-10-04 23:40:00|11.39|11.19|11.36|11.16|11.39|11.19|11.36|11.16|6
1696463100000|2023-10-04 23:45:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|18
1696463400000|2023-10-04 23:50:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1696464000000|2023-10-05 00:00:00|11.34|11.14|11.32|11.12|11.35|11.15|11.32|11.12|5
1696464300000|2023-10-05 00:05:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|7
1696464600000|2023-10-05 00:10:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|8
1696464900000|2023-10-05 00:15:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|20
1696465200000|2023-10-05 00:20:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|6
1696465500000|2023-10-05 00:25:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|26
1696465800000|2023-10-05 00:30:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|31
1696466100000|2023-10-05 00:35:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|10
1696466400000|2023-10-05 00:40:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|4
1696466700000|2023-10-05 00:45:00|11.31|11.11|11.33|11.13|11.34|11.14|11.31|11.11|27
1696467000000|2023-10-05 00:50:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|3
1696467300000|2023-10-05 00:55:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1696467600000|2023-10-05 01:00:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1696467900000|2023-10-05 01:05:00|11.32|11.12|11.29|11.09|11.32|11.12|11.29|11.09|3
1696468200000|2023-10-05 01:10:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|14
1696468500000|2023-10-05 01:15:00|11.28|11.08|11.25|11.05|11.29|11.09|11.24|11.04|12
1696469100000|2023-10-05 01:25:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|3
1696469400000|2023-10-05 01:30:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|3
1696469700000|2023-10-05 01:35:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|13
1696470000000|2023-10-05 01:40:00|11.21|11.01|11.21|11.01|11.21|11.01|11.19|10.99|11
1696470300000|2023-10-05 01:45:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|8
1696470600000|2023-10-05 01:50:00|11.2|11|11.23|11.03|11.23|11.03|11.2|11|6
1696470900000|2023-10-05 01:55:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|3
1696471200000|2023-10-05 02:00:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|4
1696471500000|2023-10-05 02:05:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|13
1696471800000|2023-10-05 02:10:00|11.24|11.04|11.24|11.04|11.24|11.04|11.22|11.02|5
1696472100000|2023-10-05 02:15:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|4
1696472400000|2023-10-05 02:20:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696472700000|2023-10-05 02:25:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|3
1696473000000|2023-10-05 02:30:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|9
1696473300000|2023-10-05 02:35:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|4
1696473600000|2023-10-05 02:40:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1696474500000|2023-10-05 02:55:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1696474800000|2023-10-05 03:00:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1696475100000|2023-10-05 03:05:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1696475400000|2023-10-05 03:10:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1696475700000|2023-10-05 03:15:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|3
1696476900000|2023-10-05 03:35:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1696477500000|2023-10-05 03:45:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|14
1696477800000|2023-10-05 03:50:00|11.27|11.07|11.25|11.05|11.27|11.07|11.25|11.05|7
1696478400000|2023-10-05 04:00:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1696478700000|2023-10-05 04:05:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1696479000000|2023-10-05 04:10:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|3
1696479300000|2023-10-05 04:15:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1696479600000|2023-10-05 04:20:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1696479900000|2023-10-05 04:25:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1696480200000|2023-10-05 04:30:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1696480800000|2023-10-05 04:40:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1696481100000|2023-10-05 04:45:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|3
1696481400000|2023-10-05 04:50:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1696481700000|2023-10-05 04:55:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|3
1696482000000|2023-10-05 05:00:00|11.28|11.08|11.25|11.05|11.28|11.08|11.25|11.05|11
1696482300000|2023-10-05 05:05:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|6
1696482600000|2023-10-05 05:10:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1696482900000|2023-10-05 05:15:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1696483200000|2023-10-05 05:20:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|8
1696483500000|2023-10-05 05:25:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1696483800000|2023-10-05 05:30:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|3
1696484100000|2023-10-05 05:35:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|8
1696485000000|2023-10-05 05:50:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|4
1696485300000|2023-10-05 05:55:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1696485600000|2023-10-05 06:00:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|14
1696485900000|2023-10-05 06:05:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|18
1696486200000|2023-10-05 06:10:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|4
1696486500000|2023-10-05 06:15:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|15
1696486800000|2023-10-05 06:20:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|4
1696487100000|2023-10-05 06:25:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|6
1696487400000|2023-10-05 06:30:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|6
1696487700000|2023-10-05 06:35:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|5
1696488000000|2023-10-05 06:40:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|10
1696488300000|2023-10-05 06:45:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|6
1696488600000|2023-10-05 06:50:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1696488900000|2023-10-05 06:55:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1696489200000|2023-10-05 07:00:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696490100000|2023-10-05 07:15:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696490400000|2023-10-05 07:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|5
1696490700000|2023-10-05 07:25:00|11.2|11|11.2|11|11.2|11|11.19|10.99|5
1696491000000|2023-10-05 07:30:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|23
1696491600000|2023-10-05 07:40:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|7
1696491900000|2023-10-05 07:45:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|16
1696492200000|2023-10-05 07:50:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|45
1696492500000|2023-10-05 07:55:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|17
1696492800000|2023-10-05 08:00:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|20
1696493100000|2023-10-05 08:05:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|8
1696493700000|2023-10-05 08:15:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|5
1696494000000|2023-10-05 08:20:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696494300000|2023-10-05 08:25:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|15
1696494900000|2023-10-05 08:35:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696495500000|2023-10-05 08:45:00|11.23|11.03|11.23|11.03|11.23|11.03|11.21|11.01|27
1696495800000|2023-10-05 08:50:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1696496400000|2023-10-05 09:00:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|5
1696496700000|2023-10-05 09:05:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|10
1696497000000|2023-10-05 09:10:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|2
1696497300000|2023-10-05 09:15:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|12
1696497600000|2023-10-05 09:20:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|32
1696497900000|2023-10-05 09:25:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1696498200000|2023-10-05 09:30:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1696498500000|2023-10-05 09:35:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1696498800000|2023-10-05 09:40:00|11.26|11.06|11.26|11.06|11.28|11.08|11.26|11.06|5
1696499100000|2023-10-05 09:45:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|3
1696499700000|2023-10-05 09:55:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1696500000000|2023-10-05 10:00:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|4
1696500300000|2023-10-05 10:05:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|4
1696500600000|2023-10-05 10:10:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1696501200000|2023-10-05 10:20:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1696501500000|2023-10-05 10:25:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|5
1696501800000|2023-10-05 10:30:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|7
1696502100000|2023-10-05 10:35:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|10
1696502400000|2023-10-05 10:40:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|6
1696502700000|2023-10-05 10:45:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|8
1696503000000|2023-10-05 10:50:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|8
1696503300000|2023-10-05 10:55:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1696503600000|2023-10-05 11:00:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|7
1696503900000|2023-10-05 11:05:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|4
1696504200000|2023-10-05 11:10:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|4
1696504500000|2023-10-05 11:15:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1696504800000|2023-10-05 11:20:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|2
1696505100000|2023-10-05 11:25:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|16
1696505400000|2023-10-05 11:30:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1696505700000|2023-10-05 11:35:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|5
1696506000000|2023-10-05 11:40:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|5
1696506300000|2023-10-05 11:45:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1696506600000|2023-10-05 11:50:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1696506900000|2023-10-05 11:55:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|3
1696507200000|2023-10-05 12:00:00|11.28|11.08|11.28|11.08|11.3|11.1|11.28|11.08|9
1696507500000|2023-10-05 12:05:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|17
1696507800000|2023-10-05 12:10:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|12
1696508100000|2023-10-05 12:15:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|8
1696508400000|2023-10-05 12:20:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|5
1696508700000|2023-10-05 12:25:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|16
1696509000000|2023-10-05 12:30:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|21
1696509300000|2023-10-05 12:35:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|3
1696509600000|2023-10-05 12:40:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|10
1696509900000|2023-10-05 12:45:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1696510200000|2023-10-05 12:50:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1696510500000|2023-10-05 12:55:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1696510800000|2023-10-05 13:00:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|4
1696511100000|2023-10-05 13:05:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|34
1696511400000|2023-10-05 13:10:00|11.28|11.08|11.3|11.1|11.31|11.11|11.27|11.07|13
1696511700000|2023-10-05 13:15:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|11
1696512000000|2023-10-05 13:20:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|6
1696512300000|2023-10-05 13:25:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|5
1696512600000|2023-10-05 13:30:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|12
1696512900000|2023-10-05 13:35:00|11.33|11.13|11.29|11.09|11.33|11.13|11.29|11.09|5
1696513200000|2023-10-05 13:40:00|11.3|11.1|11.28|11.08|11.31|11.11|11.28|11.08|17
1696513500000|2023-10-05 13:45:00|11.29|11.09|11.28|11.08|11.29|11.09|11.26|11.06|18
1696513800000|2023-10-05 13:50:00|11.29|11.09|11.28|11.08|11.3|11.1|11.28|11.08|16
1696514100000|2023-10-05 13:55:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|2
1696514400000|2023-10-05 14:00:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1696515000000|2023-10-05 14:10:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|15
1696515300000|2023-10-05 14:15:00|11.3|11.1|11.3|11.1|11.32|11.12|11.29|11.09|7
1696515600000|2023-10-05 14:20:00|11.31|11.11|11.28|11.08|11.31|11.11|11.28|11.08|8
1696515900000|2023-10-05 14:25:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|3
1696516200000|2023-10-05 14:30:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|11
1696516500000|2023-10-05 14:35:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|7
1696516800000|2023-10-05 14:40:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|4
1696517100000|2023-10-05 14:45:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|7
1696517400000|2023-10-05 14:50:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|18
1696518000000|2023-10-05 15:00:00|11.27|11.07|11.23|11.03|11.28|11.08|11.23|11.03|27
1696518300000|2023-10-05 15:05:00|11.22|11.02|11.23|11.03|11.25|11.05|11.22|11.02|24
1696518600000|2023-10-05 15:10:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|13
1696519200000|2023-10-05 15:20:00|11.25|11.05|11.23|11.03|11.25|11.05|11.22|11.02|9
1696519500000|2023-10-05 15:25:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|12
1696519800000|2023-10-05 15:30:00|11.22|11.02|11.21|11.01|11.22|11.02|11.18|10.98|24
1696520100000|2023-10-05 15:35:00|11.22|11.02|11.19|10.99|11.22|11.02|11.13|10.93|36
1696520400000|2023-10-05 15:40:00|11.18|10.98|11.2|11|11.21|11.01|11.18|10.98|51
1696520700000|2023-10-05 15:45:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|11
1696521000000|2023-10-05 15:50:00|11.2|11|11.2|11|11.2|11|11.18|10.98|17
1696521300000|2023-10-05 15:55:00|11.19|10.99|11.17|10.97|11.19|10.99|11.16|10.96|9
1696521600000|2023-10-05 16:00:00|11.16|10.96|11.14|10.94|11.17|10.97|11.14|10.94|11
1696521900000|2023-10-05 16:05:00|11.15|10.95|11.16|10.96|11.16|10.96|11.13|10.93|20
1696522200000|2023-10-05 16:10:00|11.15|10.95|11.2|11|11.2|11|11.14|10.94|18
1696522500000|2023-10-05 16:15:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|7
1696523100000|2023-10-05 16:25:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696523400000|2023-10-05 16:30:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|5
1696523700000|2023-10-05 16:35:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|4
1696524000000|2023-10-05 16:40:00|11.18|10.98|11.17|10.97|11.19|10.99|11.16|10.96|10
1696524300000|2023-10-05 16:45:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|3
1696524600000|2023-10-05 16:50:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1696524900000|2023-10-05 16:55:00|11.18|10.98|11.21|11.01|11.21|11.01|11.16|10.96|14
1696525200000|2023-10-05 17:00:00|11.2|11|11.17|10.97|11.21|11.01|11.17|10.97|20
1696525500000|2023-10-05 17:05:00|11.16|10.96|11.18|10.98|11.18|10.98|11.16|10.96|5
1696525800000|2023-10-05 17:10:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|4
1696526100000|2023-10-05 17:15:00|11.17|10.97|11.16|10.96|11.18|10.98|11.16|10.96|14
1696526400000|2023-10-05 17:20:00|11.17|10.97|11.19|10.99|11.19|10.99|11.16|10.96|7
1696526700000|2023-10-05 17:25:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1696527300000|2023-10-05 17:35:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|12
1696527600000|2023-10-05 17:40:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696527900000|2023-10-05 17:45:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1696528200000|2023-10-05 17:50:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1696528500000|2023-10-05 17:55:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696528800000|2023-10-05 18:00:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696529100000|2023-10-05 18:05:00|11.2|11|11.18|10.98|11.21|11.01|11.18|10.98|11
1696529400000|2023-10-05 18:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|15
1696529700000|2023-10-05 18:15:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1696530000000|2023-10-05 18:20:00|11.2|11|11.2|11|11.2|11|11.19|10.99|9
1696530300000|2023-10-05 18:25:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1696530600000|2023-10-05 18:30:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1696530900000|2023-10-05 18:35:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|8
1696531200000|2023-10-05 18:40:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1696531500000|2023-10-05 18:45:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|3
1696531800000|2023-10-05 18:50:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1696532100000|2023-10-05 18:55:00|11.21|11.01|11.19|10.99|11.21|11.01|11.17|10.97|8
1696532400000|2023-10-05 19:00:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|4
1696532700000|2023-10-05 19:05:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|6
1696533000000|2023-10-05 19:10:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696533600000|2023-10-05 19:20:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|3
1696534200000|2023-10-05 19:30:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1696534500000|2023-10-05 19:35:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1696534800000|2023-10-05 19:40:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|6
1696535400000|2023-10-05 19:50:00|11.2|11|11.2|11|11.21|11.01|11.2|11|3
1696535700000|2023-10-05 19:55:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|27
1696536000000|2023-10-05 20:00:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|10
1696536300000|2023-10-05 20:05:00|11.2|11|11.22|11.02|11.22|11.02|11.19|10.99|11
1696536600000|2023-10-05 20:10:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1696536900000|2023-10-05 20:15:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|4
1696537200000|2023-10-05 20:20:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|4
1696537500000|2023-10-05 20:25:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1696537800000|2023-10-05 20:30:00|11.2|11|11.19|10.99|11.21|11.01|11.18|10.98|16
1696538100000|2023-10-05 20:35:00|11.18|10.98|11.21|11.01|11.21|11.01|11.18|10.98|4
1696538400000|2023-10-05 20:40:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|3
1696538700000|2023-10-05 20:45:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|24
1696539000000|2023-10-05 20:50:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|18
1696539300000|2023-10-05 20:55:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|19
1696539600000|2023-10-05 21:00:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1696540200000|2023-10-05 21:10:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1696540800000|2023-10-05 21:20:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696542000000|2023-10-05 21:40:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|24
1696542600000|2023-10-05 21:50:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|4
1696543200000|2023-10-05 22:00:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|4
1696543500000|2023-10-05 22:05:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|3
1696543800000|2023-10-05 22:10:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696544100000|2023-10-05 22:15:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|3
1696544400000|2023-10-05 22:20:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|4
1696544700000|2023-10-05 22:25:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696545000000|2023-10-05 22:30:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696545300000|2023-10-05 22:35:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|5
1696545600000|2023-10-05 22:40:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696546500000|2023-10-05 22:55:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696546800000|2023-10-05 23:00:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696547100000|2023-10-05 23:05:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|3
1696547700000|2023-10-05 23:15:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696548000000|2023-10-05 23:20:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|3
1696548300000|2023-10-05 23:25:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|3
1696548900000|2023-10-05 23:35:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1696549200000|2023-10-05 23:40:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1696549500000|2023-10-05 23:45:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|9
1696549800000|2023-10-05 23:50:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|4
1696550100000|2023-10-05 23:55:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1696550400000|2023-10-06 00:00:00|11.16|10.96|11.18|10.98|11.18|10.98|11.16|10.96|45
1696550700000|2023-10-06 00:05:00|11.17|10.97|11.18|10.98|11.19|10.99|11.16|10.96|8
1696551000000|2023-10-06 00:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|39
1696551300000|2023-10-06 00:15:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|8
1696552200000|2023-10-06 00:30:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|12
1696552800000|2023-10-06 00:40:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696553100000|2023-10-06 00:45:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696553400000|2023-10-06 00:50:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696553700000|2023-10-06 00:55:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696554000000|2023-10-06 01:00:00|11.2|11|11.2|11|11.2|11|11.19|10.99|17
1696554300000|2023-10-06 01:05:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|12
1696554600000|2023-10-06 01:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696554900000|2023-10-06 01:15:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|4
1696555200000|2023-10-06 01:20:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696555500000|2023-10-06 01:25:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1696555800000|2023-10-06 01:30:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|14
1696556100000|2023-10-06 01:35:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1696556700000|2023-10-06 01:45:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696557300000|2023-10-06 01:55:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696557600000|2023-10-06 02:00:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|3
1696557900000|2023-10-06 02:05:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1696559100000|2023-10-06 02:25:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1696559400000|2023-10-06 02:30:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696559700000|2023-10-06 02:35:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696560300000|2023-10-06 02:45:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696560600000|2023-10-06 02:50:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|40
1696560900000|2023-10-06 02:55:00|11.21|11.01|11.19|10.99|11.21|11.01|11.19|10.99|5
1696561200000|2023-10-06 03:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696561500000|2023-10-06 03:05:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|4
1696561800000|2023-10-06 03:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1696562400000|2023-10-06 03:20:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|16
1696563300000|2023-10-06 03:35:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|8
1696563600000|2023-10-06 03:40:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1696563900000|2023-10-06 03:45:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696564200000|2023-10-06 03:50:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|3
1696564500000|2023-10-06 03:55:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1696564800000|2023-10-06 04:00:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|7
1696565100000|2023-10-06 04:05:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|12
1696565400000|2023-10-06 04:10:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|45
1696565700000|2023-10-06 04:15:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696566300000|2023-10-06 04:25:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1696566600000|2023-10-06 04:30:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|9
1696566900000|2023-10-06 04:35:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696567200000|2023-10-06 04:40:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|6
1696567800000|2023-10-06 04:50:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|49
1696568100000|2023-10-06 04:55:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|11
1696568400000|2023-10-06 05:00:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|5
1696568700000|2023-10-06 05:05:00|11.19|10.99|11.17|10.97|11.19|10.99|11.16|10.96|7
1696569000000|2023-10-06 05:10:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1696569600000|2023-10-06 05:20:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|3
1696569900000|2023-10-06 05:25:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|5
1696570500000|2023-10-06 05:35:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|10
1696570800000|2023-10-06 05:40:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1696571400000|2023-10-06 05:50:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696572000000|2023-10-06 06:00:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1696572300000|2023-10-06 06:05:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|5
1696572600000|2023-10-06 06:10:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696573200000|2023-10-06 06:20:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696574100000|2023-10-06 06:35:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696574400000|2023-10-06 06:40:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696574700000|2023-10-06 06:45:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|6
1696575600000|2023-10-06 07:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696576200000|2023-10-06 07:10:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|22
1696576500000|2023-10-06 07:15:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|6
1696576800000|2023-10-06 07:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1696577400000|2023-10-06 07:30:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696577700000|2023-10-06 07:35:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696578000000|2023-10-06 07:40:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696578300000|2023-10-06 07:45:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696578600000|2023-10-06 07:50:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|5
1696578900000|2023-10-06 07:55:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1696579200000|2023-10-06 08:00:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|4
1696579500000|2023-10-06 08:05:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1696579800000|2023-10-06 08:10:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|10
1696580400000|2023-10-06 08:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|5
1696581300000|2023-10-06 08:35:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696581600000|2023-10-06 08:40:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696581900000|2023-10-06 08:45:00|11.22|11.02|11.22|11.02|11.24|11.04|11.22|11.02|11
1696582200000|2023-10-06 08:50:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696583400000|2023-10-06 09:10:00|11.2|11|11.2|11|11.21|11.01|11.2|11|5
1696583700000|2023-10-06 09:15:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1696584000000|2023-10-06 09:20:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696584300000|2023-10-06 09:25:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696584600000|2023-10-06 09:30:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|4
1696584900000|2023-10-06 09:35:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696585200000|2023-10-06 09:40:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696585500000|2023-10-06 09:45:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696587000000|2023-10-06 10:10:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|12
1696587300000|2023-10-06 10:15:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|4
1696587600000|2023-10-06 10:20:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|18
1696587900000|2023-10-06 10:25:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|6
1696588200000|2023-10-06 10:30:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696588500000|2023-10-06 10:35:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696588800000|2023-10-06 10:40:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696589100000|2023-10-06 10:45:00|11.2|11|11.2|11|11.21|11.01|11.2|11|3
1696589700000|2023-10-06 10:55:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696590000000|2023-10-06 11:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696590300000|2023-10-06 11:05:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696591200000|2023-10-06 11:20:00|11.2|11|11.2|11|11.2|11|11.19|10.99|17
1696592400000|2023-10-06 11:40:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1696593000000|2023-10-06 11:50:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696593900000|2023-10-06 12:05:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|5
1696594200000|2023-10-06 12:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696594800000|2023-10-06 12:20:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696595400000|2023-10-06 12:30:00|11.17|10.97|11.15|10.95|11.17|10.97|11.14|10.94|27
1696595700000|2023-10-06 12:35:00|11.14|10.94|11.15|10.95|11.16|10.96|11.14|10.94|28
1696596000000|2023-10-06 12:40:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|54
1696596300000|2023-10-06 12:45:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|38
1696596600000|2023-10-06 12:50:00|11.14|10.94|11.12|10.92|11.15|10.95|11.12|10.92|25
1696596900000|2023-10-06 12:55:00|11.13|10.93|11.11|10.91|11.13|10.93|11.07|10.87|24
1696597200000|2023-10-06 13:00:00|11.1|10.9|11.14|10.94|11.14|10.94|11.09|10.89|17
1696597500000|2023-10-06 13:05:00|11.15|10.95|11.16|10.96|11.17|10.97|11.14|10.94|14
1696597800000|2023-10-06 13:10:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1696598100000|2023-10-06 13:15:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|7
1696598400000|2023-10-06 13:20:00|11.15|10.95|11.17|10.97|11.17|10.97|11.15|10.95|7
1696598700000|2023-10-06 13:25:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|10
1696599000000|2023-10-06 13:30:00|11.16|10.96|11.19|10.99|11.2|11|11.16|10.96|6
1696599300000|2023-10-06 13:35:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|5
1696599600000|2023-10-06 13:40:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|21
1696599900000|2023-10-06 13:45:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|7
1696600200000|2023-10-06 13:50:00|11.17|10.97|11.18|10.98|11.18|10.98|11.16|10.96|8
1696600500000|2023-10-06 13:55:00|11.17|10.97|11.2|11|11.2|11|11.17|10.97|14
1696600800000|2023-10-06 14:00:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|4
1696601100000|2023-10-06 14:05:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|14
1696601400000|2023-10-06 14:10:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|3
1696601700000|2023-10-06 14:15:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|6
1696602000000|2023-10-06 14:20:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|11
1696602600000|2023-10-06 14:30:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|6
1696603200000|2023-10-06 14:40:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696603500000|2023-10-06 14:45:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|14
1696603800000|2023-10-06 14:50:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|35
1696604400000|2023-10-06 15:00:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696604700000|2023-10-06 15:05:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|6
1696605000000|2023-10-06 15:10:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|18
1696605300000|2023-10-06 15:15:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1696605600000|2023-10-06 15:20:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|14
1696605900000|2023-10-06 15:25:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|5
1696606200000|2023-10-06 15:30:00|11.23|11.03|11.24|11.04|11.25|11.05|11.22|11.02|20
1696606500000|2023-10-06 15:35:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|4
1696606800000|2023-10-06 15:40:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|8
1696607100000|2023-10-06 15:45:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1696607400000|2023-10-06 15:50:00|11.27|11.07|11.23|11.03|11.27|11.07|11.23|11.03|7
1696607700000|2023-10-06 15:55:00|11.24|11.04|11.25|11.05|11.25|11.05|11.23|11.03|8
1696608000000|2023-10-06 16:00:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|5
1696608300000|2023-10-06 16:05:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1696608600000|2023-10-06 16:10:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|4
1696608900000|2023-10-06 16:15:00|11.25|11.05|11.23|11.03|11.25|11.05|11.22|11.02|15
1696609200000|2023-10-06 16:20:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1696609800000|2023-10-06 16:30:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|16
1696610100000|2023-10-06 16:35:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|14
1696610400000|2023-10-06 16:40:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|7
1696610700000|2023-10-06 16:45:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1696611300000|2023-10-06 16:55:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1696611600000|2023-10-06 17:00:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|3
1696612200000|2023-10-06 17:10:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696612800000|2023-10-06 17:20:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696613100000|2023-10-06 17:25:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|26
1696613400000|2023-10-06 17:30:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|11
1696614000000|2023-10-06 17:40:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696614300000|2023-10-06 17:45:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1696614600000|2023-10-06 17:50:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696614900000|2023-10-06 17:55:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|3
1696615200000|2023-10-06 18:00:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696615500000|2023-10-06 18:05:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696615800000|2023-10-06 18:10:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696616700000|2023-10-06 18:25:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|2
1696617000000|2023-10-06 18:30:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696617300000|2023-10-06 18:35:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1696618500000|2023-10-06 18:55:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1696619100000|2023-10-06 19:05:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1696620300000|2023-10-06 19:25:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|5
1696620600000|2023-10-06 19:30:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1696620900000|2023-10-06 19:35:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1696621200000|2023-10-06 19:40:00|11.26|11.06|11.25|11.05|11.26|11.06|11.24|11.04|4
1696621500000|2023-10-06 19:45:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|2
1696621800000|2023-10-06 19:50:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|8
1696622100000|2023-10-06 19:55:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1696622400000|2023-10-06 20:00:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1696622700000|2023-10-06 20:05:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|8
1696623000000|2023-10-06 20:10:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|7
1696623900000|2023-10-06 20:25:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1696624500000|2023-10-06 20:35:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1696624800000|2023-10-06 20:40:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1696625100000|2023-10-06 20:45:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1696625400000|2023-10-06 20:50:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1696662000000|2023-10-07 07:00:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696662300000|2023-10-07 07:05:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696662900000|2023-10-07 07:15:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696663200000|2023-10-07 07:20:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696664100000|2023-10-07 07:35:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|3
1696664700000|2023-10-07 07:45:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696665000000|2023-10-07 07:50:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|4
1696665300000|2023-10-07 07:55:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696665600000|2023-10-07 08:00:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|4
1696666200000|2023-10-07 08:10:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696666500000|2023-10-07 08:15:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696666800000|2023-10-07 08:20:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696667100000|2023-10-07 08:25:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|4
1696667700000|2023-10-07 08:35:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696668000000|2023-10-07 08:40:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|4
1696668300000|2023-10-07 08:45:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1696669200000|2023-10-07 09:00:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696669500000|2023-10-07 09:05:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696670100000|2023-10-07 09:15:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1696670400000|2023-10-07 09:20:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696670700000|2023-10-07 09:25:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|5
1696671000000|2023-10-07 09:30:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696671300000|2023-10-07 09:35:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696671900000|2023-10-07 09:45:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696672200000|2023-10-07 09:50:00|11.2|11|11.2|11|11.21|11.01|11.2|11|3
1696672800000|2023-10-07 10:00:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1696674000000|2023-10-07 10:20:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|5
1696674300000|2023-10-07 10:25:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|4
1696674600000|2023-10-07 10:30:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1696674900000|2023-10-07 10:35:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1696675500000|2023-10-07 10:45:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696676400000|2023-10-07 11:00:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|4
1696676700000|2023-10-07 11:05:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696677000000|2023-10-07 11:10:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696677300000|2023-10-07 11:15:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1696677600000|2023-10-07 11:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696678200000|2023-10-07 11:30:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696678500000|2023-10-07 11:35:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|4
1696678800000|2023-10-07 11:40:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696679400000|2023-10-07 11:50:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696680000000|2023-10-07 12:00:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|3
1696680600000|2023-10-07 12:10:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1696681200000|2023-10-07 12:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|7
1696681500000|2023-10-07 12:25:00|11.2|11|11.2|11|11.21|11.01|11.2|11|3
1696681800000|2023-10-07 12:30:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696683300000|2023-10-07 12:55:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696683900000|2023-10-07 13:05:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696685100000|2023-10-07 13:25:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1696686300000|2023-10-07 13:45:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696686600000|2023-10-07 13:50:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696687200000|2023-10-07 14:00:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1696687500000|2023-10-07 14:05:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|7
1696688100000|2023-10-07 14:15:00|11.2|11|11.2|11|11.21|11.01|11.2|11|9
1696688400000|2023-10-07 14:20:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1696690500000|2023-10-07 14:55:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1696691100000|2023-10-07 15:05:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696691400000|2023-10-07 15:10:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696691700000|2023-10-07 15:15:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1696692900000|2023-10-07 15:35:00|11.2|11|11.2|11|11.2|11|11.19|10.99|5
1696693200000|2023-10-07 15:40:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|5
1696693500000|2023-10-07 15:45:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1696694100000|2023-10-07 15:55:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696694400000|2023-10-07 16:00:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1696694700000|2023-10-07 16:05:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|8
1696695000000|2023-10-07 16:10:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|3
1696695300000|2023-10-07 16:15:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1696696200000|2023-10-07 16:30:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696696800000|2023-10-07 16:40:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696697100000|2023-10-07 16:45:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1696697400000|2023-10-07 16:50:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696698000000|2023-10-07 17:00:00|11.16|10.96|11.2|11|11.2|11|11.16|10.96|5
1696698300000|2023-10-07 17:05:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696698900000|2023-10-07 17:15:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696699200000|2023-10-07 17:20:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1696699500000|2023-10-07 17:25:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1696699800000|2023-10-07 17:30:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696700100000|2023-10-07 17:35:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696700400000|2023-10-07 17:40:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1696701000000|2023-10-07 17:50:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1696701300000|2023-10-07 17:55:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696701600000|2023-10-07 18:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696702800000|2023-10-07 18:20:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696703100000|2023-10-07 18:25:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|4
1696704300000|2023-10-07 18:45:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696704600000|2023-10-07 18:50:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|4
1696704900000|2023-10-07 18:55:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|3
1696705200000|2023-10-07 19:00:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1696706700000|2023-10-07 19:25:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1696707300000|2023-10-07 19:35:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1696707600000|2023-10-07 19:40:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1696707900000|2023-10-07 19:45:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1696708200000|2023-10-07 19:50:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1696708500000|2023-10-07 19:55:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1696708800000|2023-10-07 20:00:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696709400000|2023-10-07 20:10:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696710300000|2023-10-07 20:25:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|6
1696711500000|2023-10-07 20:45:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696712400000|2023-10-07 21:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696713000000|2023-10-07 21:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696713300000|2023-10-07 21:15:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696714800000|2023-10-07 21:40:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696715700000|2023-10-07 21:55:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696717200000|2023-10-07 22:20:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|3
1696718400000|2023-10-07 22:40:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1696718700000|2023-10-07 22:45:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1696720800000|2023-10-07 23:20:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696721400000|2023-10-07 23:30:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696721700000|2023-10-07 23:35:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1696722000000|2023-10-07 23:40:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1696722600000|2023-10-07 23:50:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696723200000|2023-10-08 00:00:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696723500000|2023-10-08 00:05:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696724400000|2023-10-08 00:20:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696724700000|2023-10-08 00:25:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|3
1696725000000|2023-10-08 00:30:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696725300000|2023-10-08 00:35:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696725600000|2023-10-08 00:40:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696725900000|2023-10-08 00:45:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1696726800000|2023-10-08 01:00:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696727100000|2023-10-08 01:05:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696727400000|2023-10-08 01:10:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696727700000|2023-10-08 01:15:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1696728000000|2023-10-08 01:20:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1696728300000|2023-10-08 01:25:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696728600000|2023-10-08 01:30:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696728900000|2023-10-08 01:35:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696729200000|2023-10-08 01:40:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1696729500000|2023-10-08 01:45:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|3
1696730100000|2023-10-08 01:55:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696730400000|2023-10-08 02:00:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|3
1696730700000|2023-10-08 02:05:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696731300000|2023-10-08 02:15:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1696731600000|2023-10-08 02:20:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696731900000|2023-10-08 02:25:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1696732500000|2023-10-08 02:35:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1696732800000|2023-10-08 02:40:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696733400000|2023-10-08 02:50:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1696734000000|2023-10-08 03:00:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1696734300000|2023-10-08 03:05:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696734600000|2023-10-08 03:10:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1696734900000|2023-10-08 03:15:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|3
1696735500000|2023-10-08 03:25:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696737300000|2023-10-08 03:55:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|4
1696737600000|2023-10-08 04:00:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1696737900000|2023-10-08 04:05:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696738200000|2023-10-08 04:10:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1696738500000|2023-10-08 04:15:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1696739100000|2023-10-08 04:25:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|3
1696739400000|2023-10-08 04:30:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|4
1696740000000|2023-10-08 04:40:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|3
1696740900000|2023-10-08 04:55:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1696741200000|2023-10-08 05:00:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696741500000|2023-10-08 05:05:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1696741800000|2023-10-08 05:10:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1696742400000|2023-10-08 05:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696742700000|2023-10-08 05:25:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|6
1696743000000|2023-10-08 05:30:00|11.2|11|11.19|10.99|11.2|11|11.17|10.97|6
1696743300000|2023-10-08 05:35:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1696743600000|2023-10-08 05:40:00|11.2|11|11.2|11|11.21|11.01|11.2|11|5
1696743900000|2023-10-08 05:45:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696744200000|2023-10-08 05:50:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696744800000|2023-10-08 06:00:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|3
1696745100000|2023-10-08 06:05:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|4
1696745400000|2023-10-08 06:10:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|3
1696746600000|2023-10-08 06:30:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696747500000|2023-10-08 06:45:00|11.2|11|11.2|11|11.2|11|11.19|10.99|5
1696748400000|2023-10-08 07:00:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|4
1696752300000|2023-10-08 08:05:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696752600000|2023-10-08 08:10:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696752900000|2023-10-08 08:15:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696753200000|2023-10-08 08:20:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696754100000|2023-10-08 08:35:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|5
1696754400000|2023-10-08 08:40:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696754700000|2023-10-08 08:45:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1696755300000|2023-10-08 08:55:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696755600000|2023-10-08 09:00:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1696756800000|2023-10-08 09:20:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1696757700000|2023-10-08 09:35:00|11.19|10.99|11.2|11|11.24|11.04|11.19|10.99|13
1696758000000|2023-10-08 09:40:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|3
1696758300000|2023-10-08 09:45:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1696758600000|2023-10-08 09:50:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|8
1696758900000|2023-10-08 09:55:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|5
1696759200000|2023-10-08 10:00:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1696759500000|2023-10-08 10:05:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696760100000|2023-10-08 10:15:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696760400000|2023-10-08 10:20:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|4
1696760700000|2023-10-08 10:25:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|3
1696761000000|2023-10-08 10:30:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|3
1696761300000|2023-10-08 10:35:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696761600000|2023-10-08 10:40:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|3
1696761900000|2023-10-08 10:45:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|9
1696762500000|2023-10-08 10:55:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|2
1696762800000|2023-10-08 11:00:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|3
1696763400000|2023-10-08 11:10:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|5
1696763700000|2023-10-08 11:15:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696764000000|2023-10-08 11:20:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1696764300000|2023-10-08 11:25:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696764600000|2023-10-08 11:30:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696764900000|2023-10-08 11:35:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1696765200000|2023-10-08 11:40:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696765500000|2023-10-08 11:45:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696765800000|2023-10-08 11:50:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1696766100000|2023-10-08 11:55:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696766400000|2023-10-08 12:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696767300000|2023-10-08 12:15:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1696767600000|2023-10-08 12:20:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696767900000|2023-10-08 12:25:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|3
1696769700000|2023-10-08 12:55:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|4
1696770300000|2023-10-08 13:05:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|2
1696770600000|2023-10-08 13:10:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|8
1696770900000|2023-10-08 13:15:00|11.15|10.95|11.17|10.97|11.17|10.97|11.15|10.95|3
1696771200000|2023-10-08 13:20:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|5
1696772100000|2023-10-08 13:35:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1696772400000|2023-10-08 13:40:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696772700000|2023-10-08 13:45:00|11.2|11|11.2|11|11.21|11.01|11.2|11|3
1696773000000|2023-10-08 13:50:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1696773300000|2023-10-08 13:55:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|5
1696773600000|2023-10-08 14:00:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696773900000|2023-10-08 14:05:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|5
1696774200000|2023-10-08 14:10:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|3
1696774500000|2023-10-08 14:15:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1696774800000|2023-10-08 14:20:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|3
1696775100000|2023-10-08 14:25:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1696775400000|2023-10-08 14:30:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696775700000|2023-10-08 14:35:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|3
1696776000000|2023-10-08 14:40:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696776300000|2023-10-08 14:45:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696776600000|2023-10-08 14:50:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1696777800000|2023-10-08 15:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696778100000|2023-10-08 15:15:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696778400000|2023-10-08 15:20:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696779000000|2023-10-08 15:30:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1696779300000|2023-10-08 15:35:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1696779900000|2023-10-08 15:45:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|3
1696780200000|2023-10-08 15:50:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|3
1696780800000|2023-10-08 16:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696781100000|2023-10-08 16:05:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1696781400000|2023-10-08 16:10:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|3
1696781700000|2023-10-08 16:15:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|5
1696782000000|2023-10-08 16:20:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|3
1696782600000|2023-10-08 16:30:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1696782900000|2023-10-08 16:35:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1696783200000|2023-10-08 16:40:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|4
1696784400000|2023-10-08 17:00:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696784700000|2023-10-08 17:05:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1696785000000|2023-10-08 17:10:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1696785600000|2023-10-08 17:20:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1696785900000|2023-10-08 17:25:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696786500000|2023-10-08 17:35:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696786800000|2023-10-08 17:40:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696787100000|2023-10-08 17:45:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696787400000|2023-10-08 17:50:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1696788000000|2023-10-08 18:00:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1696788300000|2023-10-08 18:05:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1696788900000|2023-10-08 18:15:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1696789200000|2023-10-08 18:20:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|4
1696789800000|2023-10-08 18:30:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|4
1696790100000|2023-10-08 18:35:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1696790400000|2023-10-08 18:40:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696790700000|2023-10-08 18:45:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1696791000000|2023-10-08 18:50:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696791300000|2023-10-08 18:55:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696791600000|2023-10-08 19:00:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1696791900000|2023-10-08 19:05:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696792500000|2023-10-08 19:15:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1696793100000|2023-10-08 19:25:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696793400000|2023-10-08 19:30:00|11.27|10.87|11.27|10.87|11.27|10.97|11.17|10.87|3
1696794600000|2023-10-08 19:50:00|11.26|10.86|11.27|10.87|11.27|10.87|11.26|10.86|2
1696795800000|2023-10-08 20:10:00|11.26|10.86|11.26|10.86|11.26|10.86|11.26|10.86|1
1696796400000|2023-10-08 20:20:00|11.25|10.85|11.26|10.86|11.26|10.86|11.25|10.85|4
1696796700000|2023-10-08 20:25:00|11.27|10.87|11.27|10.87|11.27|10.87|11.27|10.87|1
1696797300000|2023-10-08 20:35:00|11.28|10.88|11.28|10.88|11.28|10.88|11.28|10.88|1
1696797900000|2023-10-08 20:45:00|11.29|10.89|11.29|10.89|11.29|10.89|11.28|10.88|3
1696798200000|2023-10-08 20:50:00|11.3|10.9|11.29|10.89|11.3|10.9|11.29|10.89|2
1696798500000|2023-10-08 20:55:00|11.28|10.88|11.28|10.88|11.28|10.88|11.28|10.88|1
1696798800000|2023-10-08 21:00:00|11.29|10.89|11.2|11|11.3|11|11.2|10.89|3
1696799100000|2023-10-08 21:05:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1696799700000|2023-10-08 21:15:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|12
1696800000000|2023-10-08 21:20:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696800900000|2023-10-08 21:35:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|41
1696801200000|2023-10-08 21:40:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|101
1696802100000|2023-10-08 21:55:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1696802400000|2023-10-08 22:00:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1696802700000|2023-10-08 22:05:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|16
1696803000000|2023-10-08 22:10:00|11.16|10.96|11.13|10.93|11.16|10.96|11.13|10.93|6
1696803300000|2023-10-08 22:15:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|9
1696803600000|2023-10-08 22:20:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|6
1696804200000|2023-10-08 22:30:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|10
1696804500000|2023-10-08 22:35:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1696805100000|2023-10-08 22:45:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|4
1696806000000|2023-10-08 23:00:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1696806300000|2023-10-08 23:05:00|11.17|10.97|11.18|10.98|11.18|10.98|11.16|10.96|6
1696806600000|2023-10-08 23:10:00|11.19|10.99|11.18|10.98|11.19|10.99|11.16|10.96|6
1696806900000|2023-10-08 23:15:00|11.17|10.97|11.16|10.96|11.18|10.98|11.16|10.96|32
1696807200000|2023-10-08 23:20:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|11
1696807500000|2023-10-08 23:25:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1696807800000|2023-10-08 23:30:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696808100000|2023-10-08 23:35:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|8
1696808400000|2023-10-08 23:40:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|108
1696809000000|2023-10-08 23:50:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696809300000|2023-10-08 23:55:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|7
1696809600000|2023-10-09 00:00:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|7
1696809900000|2023-10-09 00:05:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|14
1696810200000|2023-10-09 00:10:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1696810500000|2023-10-09 00:15:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|19
1696810800000|2023-10-09 00:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|19
1696811100000|2023-10-09 00:25:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|8
1696811400000|2023-10-09 00:30:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|23
1696811700000|2023-10-09 00:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|18
1696812300000|2023-10-09 00:45:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|4
1696812600000|2023-10-09 00:50:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|15
1696812900000|2023-10-09 00:55:00|11.12|10.92|11.12|10.92|11.12|10.92|11.12|10.92|1
1696813200000|2023-10-09 01:00:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|61
1696813500000|2023-10-09 01:05:00|11.12|10.92|11.12|10.92|11.12|10.92|11.12|10.92|1
1696813800000|2023-10-09 01:10:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|3
1696814100000|2023-10-09 01:15:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1696814400000|2023-10-09 01:20:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|50
1696814700000|2023-10-09 01:25:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|3
1696815000000|2023-10-09 01:30:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|5
1696815300000|2023-10-09 01:35:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|2
1696815600000|2023-10-09 01:40:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1696815900000|2023-10-09 01:45:00|11.14|10.94|11.17|10.97|11.18|10.98|11.14|10.94|10
1696816200000|2023-10-09 01:50:00|11.16|10.96|11.2|11|11.2|11|11.16|10.96|5
1696816500000|2023-10-09 01:55:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|11
1696816800000|2023-10-09 02:00:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|8
1696817100000|2023-10-09 02:05:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1696817400000|2023-10-09 02:10:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1696817700000|2023-10-09 02:15:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|7
1696818000000|2023-10-09 02:20:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|6
1696818600000|2023-10-09 02:30:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1696818900000|2023-10-09 02:35:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|10
1696819200000|2023-10-09 02:40:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|3
1696819500000|2023-10-09 02:45:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|5
1696819800000|2023-10-09 02:50:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696820100000|2023-10-09 02:55:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|10
1696820400000|2023-10-09 03:00:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|9
1696820700000|2023-10-09 03:05:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|3
1696821000000|2023-10-09 03:10:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1696821300000|2023-10-09 03:15:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1696822200000|2023-10-09 03:30:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1696822800000|2023-10-09 03:40:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|10
1696823100000|2023-10-09 03:45:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|60
1696823400000|2023-10-09 03:50:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|8
1696823700000|2023-10-09 03:55:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|9
1696824000000|2023-10-09 04:00:00|11.2|11|11.2|11|11.2|11|11.19|10.99|7
1696824300000|2023-10-09 04:05:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|6
1696827000000|2023-10-09 04:50:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1696827600000|2023-10-09 05:00:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|4
1696827900000|2023-10-09 05:05:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1696828800000|2023-10-09 05:20:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|7
1696829100000|2023-10-09 05:25:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|13
1696829400000|2023-10-09 05:30:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|8
1696829700000|2023-10-09 05:35:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|3
1696830000000|2023-10-09 05:40:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1696830300000|2023-10-09 05:45:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696830600000|2023-10-09 05:50:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1696830900000|2023-10-09 05:55:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|33
1696831200000|2023-10-09 06:00:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|4
1696831500000|2023-10-09 06:05:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1696831800000|2023-10-09 06:10:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1696832400000|2023-10-09 06:20:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|3
1696833000000|2023-10-09 06:30:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|8
1696833600000|2023-10-09 06:40:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1696833900000|2023-10-09 06:45:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1696834200000|2023-10-09 06:50:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1696834800000|2023-10-09 07:00:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1696835100000|2023-10-09 07:05:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1696835700000|2023-10-09 07:15:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|2
1696836000000|2023-10-09 07:20:00|11.15|10.95|11.11|10.91|11.16|10.96|11.1|10.9|21
1696836300000|2023-10-09 07:25:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|2
1696836600000|2023-10-09 07:30:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|3
1696836900000|2023-10-09 07:35:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|4
1696837200000|2023-10-09 07:40:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|4
1696837500000|2023-10-09 07:45:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|4
1696838100000|2023-10-09 07:55:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|2
1696838400000|2023-10-09 08:00:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|5
1696838700000|2023-10-09 08:05:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|5
1696839000000|2023-10-09 08:10:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1696839300000|2023-10-09 08:15:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|4
1696839600000|2023-10-09 08:20:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1696839900000|2023-10-09 08:25:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|4
1696840200000|2023-10-09 08:30:00|11.07|10.87|10.99|10.79|11.08|10.88|10.99|10.79|19
1696840500000|2023-10-09 08:35:00|11|10.8|11.04|10.84|11.05|10.85|10.97|10.77|25
1696840800000|2023-10-09 08:40:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|2
1696841100000|2023-10-09 08:45:00|11.01|10.81|11.01|10.81|11.03|10.83|11.01|10.81|7
1696841400000|2023-10-09 08:50:00|11.02|10.82|11|10.8|11.02|10.82|10.99|10.79|7
1696841700000|2023-10-09 08:55:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|6
1696842000000|2023-10-09 09:00:00|10.99|10.79|10.98|10.78|10.99|10.79|10.96|10.76|16
1696842300000|2023-10-09 09:05:00|10.99|10.79|11|10.8|11.01|10.81|10.99|10.79|6
1696842600000|2023-10-09 09:10:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|2
1696843200000|2023-10-09 09:20:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|5
1696843800000|2023-10-09 09:30:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|13
1696844100000|2023-10-09 09:35:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|6
1696844400000|2023-10-09 09:40:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|14
1696844700000|2023-10-09 09:45:00|10.93|10.73|10.71|10.51|10.94|10.74|10.69|10.49|61
1696845000000|2023-10-09 09:50:00|10.7|10.5|10.62|10.42|10.7|10.5|10.48|10.28|131
1696845300000|2023-10-09 09:55:00|10.61|10.41|10.63|10.43|10.64|10.44|10.6|10.4|45
1696845600000|2023-10-09 10:00:00|10.62|10.42|10.68|10.48|10.7|10.5|10.62|10.42|41
1696845900000|2023-10-09 10:05:00|10.69|10.49|10.66|10.46|10.69|10.49|10.65|10.45|20
1696846200000|2023-10-09 10:10:00|10.65|10.45|10.68|10.48|10.69|10.49|10.64|10.44|18
1696846500000|2023-10-09 10:15:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|8
1696846800000|2023-10-09 10:20:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|10
1696847100000|2023-10-09 10:25:00|10.65|10.45|10.65|10.45|10.68|10.48|10.65|10.45|7
1696847400000|2023-10-09 10:30:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|2
1696847700000|2023-10-09 10:35:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|3
1696848000000|2023-10-09 10:40:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|8
1696848300000|2023-10-09 10:45:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|10
1696848600000|2023-10-09 10:50:00|10.65|10.45|10.68|10.48|10.68|10.48|10.65|10.45|4
1696848900000|2023-10-09 10:55:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|3
1696849200000|2023-10-09 11:00:00|10.66|10.46|10.66|10.46|10.66|10.46|10.66|10.46|1
1696849500000|2023-10-09 11:05:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|5
1696850100000|2023-10-09 11:15:00|10.66|10.46|10.64|10.44|10.66|10.46|10.63|10.43|7
1696850400000|2023-10-09 11:20:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|5
1696850700000|2023-10-09 11:25:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|3
1696851000000|2023-10-09 11:30:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|4
1696851300000|2023-10-09 11:35:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|5
1696851600000|2023-10-09 11:40:00|10.66|10.46|10.66|10.46|10.66|10.46|10.66|10.46|1
1696851900000|2023-10-09 11:45:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|10
1696852200000|2023-10-09 11:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|8
1696852500000|2023-10-09 11:55:00|10.63|10.43|10.65|10.45|10.65|10.45|10.63|10.43|9
1696852800000|2023-10-09 12:00:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1696853100000|2023-10-09 12:05:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|5
1696853400000|2023-10-09 12:10:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|2
1696853700000|2023-10-09 12:15:00|10.65|10.45|10.7|10.5|10.7|10.5|10.65|10.45|8
1696854000000|2023-10-09 12:20:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|2
1696854300000|2023-10-09 12:25:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|3
1696854600000|2023-10-09 12:30:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|3
1696854900000|2023-10-09 12:35:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|2
1696855500000|2023-10-09 12:45:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1696855800000|2023-10-09 12:50:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1696856100000|2023-10-09 12:55:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|6
1696856400000|2023-10-09 13:00:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|2
1696856700000|2023-10-09 13:05:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|6
1696857300000|2023-10-09 13:15:00|10.69|10.49|10.69|10.49|10.69|10.49|10.69|10.49|1
1696857600000|2023-10-09 13:20:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|2
1696857900000|2023-10-09 13:25:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|2
1696858200000|2023-10-09 13:30:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|12
1696858500000|2023-10-09 13:35:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1696858800000|2023-10-09 13:40:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|10
1696859100000|2023-10-09 13:45:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|4
1696859400000|2023-10-09 13:50:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|18
1696859700000|2023-10-09 13:55:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|4
1696860000000|2023-10-09 14:00:00|10.73|10.53|10.72|10.52|10.73|10.53|10.71|10.51|14
1696860900000|2023-10-09 14:15:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1696861200000|2023-10-09 14:20:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|2
1696861500000|2023-10-09 14:25:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|4
1696861800000|2023-10-09 14:30:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|2
1696862100000|2023-10-09 14:35:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1696862400000|2023-10-09 14:40:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|4
1696862700000|2023-10-09 14:45:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1696863000000|2023-10-09 14:50:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1696863600000|2023-10-09 15:00:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|4
1696863900000|2023-10-09 15:05:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|3
1696864200000|2023-10-09 15:10:00|10.7|10.5|10.73|10.53|10.73|10.53|10.7|10.5|4
1696864500000|2023-10-09 15:15:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|2
1696864800000|2023-10-09 15:20:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1696865100000|2023-10-09 15:25:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|4
1696865400000|2023-10-09 15:30:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|2
1696865700000|2023-10-09 15:35:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|5
1696866000000|2023-10-09 15:40:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|4
1696866300000|2023-10-09 15:45:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|3
1696866600000|2023-10-09 15:50:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|2
1696867200000|2023-10-09 16:00:00|10.69|10.49|10.64|10.44|10.7|10.5|10.61|10.41|47
1696867500000|2023-10-09 16:05:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|9
1696867800000|2023-10-09 16:10:00|10.64|10.44|10.63|10.43|10.64|10.44|10.62|10.42|6
1696868100000|2023-10-09 16:15:00|10.62|10.42|10.65|10.45|10.65|10.45|10.62|10.42|4
1696868400000|2023-10-09 16:20:00|10.64|10.44|10.66|10.46|10.67|10.47|10.64|10.44|7
1696868700000|2023-10-09 16:25:00|10.65|10.45|10.61|10.41|10.65|10.45|10.57|10.37|27
1696869000000|2023-10-09 16:30:00|10.62|10.42|10.63|10.43|10.64|10.44|10.61|10.41|24
1696869300000|2023-10-09 16:35:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|12
1696869600000|2023-10-09 16:40:00|10.6|10.4|10.6|10.4|10.61|10.41|10.53|10.33|49
1696869900000|2023-10-09 16:45:00|10.59|10.39|10.6|10.4|10.61|10.41|10.58|10.38|30
1696870200000|2023-10-09 16:50:00|10.61|10.41|10.62|10.42|10.63|10.43|10.6|10.4|12
1696870500000|2023-10-09 16:55:00|10.63|10.43|10.63|10.43|10.63|10.43|10.61|10.41|11
1696870800000|2023-10-09 17:00:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|6
1696871100000|2023-10-09 17:05:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|8
1696871700000|2023-10-09 17:15:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|7
1696872000000|2023-10-09 17:20:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|2
1696872300000|2023-10-09 17:25:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1696872600000|2023-10-09 17:30:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|2
1696872900000|2023-10-09 17:35:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|3
1696873200000|2023-10-09 17:40:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1696873500000|2023-10-09 17:45:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|2
1696873800000|2023-10-09 17:50:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|4
1696874100000|2023-10-09 17:55:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|5
1696874400000|2023-10-09 18:00:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|8
1696874700000|2023-10-09 18:05:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|3
1696875000000|2023-10-09 18:10:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|3
1696875300000|2023-10-09 18:15:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|13
1696875900000|2023-10-09 18:25:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1696876200000|2023-10-09 18:30:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|14
1696876500000|2023-10-09 18:35:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|3
1696877100000|2023-10-09 18:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|5
1696877700000|2023-10-09 18:55:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|8
1696878000000|2023-10-09 19:00:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|8
1696878600000|2023-10-09 19:10:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|3
1696879200000|2023-10-09 19:20:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1696879500000|2023-10-09 19:25:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|2
1696880100000|2023-10-09 19:35:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1696880400000|2023-10-09 19:40:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|3
1696881000000|2023-10-09 19:50:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|2
1696881300000|2023-10-09 19:55:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|2
1696881600000|2023-10-09 20:00:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1696882200000|2023-10-09 20:10:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|5
1696883100000|2023-10-09 20:25:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|10
1696883400000|2023-10-09 20:30:00|10.69|10.49|10.69|10.49|10.69|10.49|10.69|10.49|1
1696884000000|2023-10-09 20:40:00|10.68|10.48|10.68|10.48|10.68|10.48|10.68|10.48|1
1696884300000|2023-10-09 20:45:00|10.69|10.49|10.69|10.49|10.69|10.49|10.69|10.49|1
1696884600000|2023-10-09 20:50:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|2
1696884900000|2023-10-09 20:55:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1696885500000|2023-10-09 21:05:00|10.69|10.49|10.69|10.49|10.69|10.49|10.69|10.49|1
1696885800000|2023-10-09 21:10:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|3
1696886100000|2023-10-09 21:15:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|2
1696886400000|2023-10-09 21:20:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|16
1696886700000|2023-10-09 21:25:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|2
1696887300000|2023-10-09 21:35:00|10.69|10.49|10.69|10.49|10.69|10.49|10.69|10.49|1
1696887600000|2023-10-09 21:40:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|4
1696887900000|2023-10-09 21:45:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1696888200000|2023-10-09 21:50:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|2
1696888500000|2023-10-09 21:55:00|10.69|10.49|10.69|10.49|10.69|10.49|10.69|10.49|1
1696888800000|2023-10-09 22:00:00|10.68|10.48|10.68|10.48|10.68|10.48|10.68|10.48|1
1696889100000|2023-10-09 22:05:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|2
1696889700000|2023-10-09 22:15:00|10.69|10.49|10.69|10.49|10.69|10.49|10.69|10.49|1
1696890000000|2023-10-09 22:20:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|16
1696890300000|2023-10-09 22:25:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1696890600000|2023-10-09 22:30:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1696890900000|2023-10-09 22:35:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1696891800000|2023-10-09 22:50:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|11
1696892100000|2023-10-09 22:55:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1696892400000|2023-10-09 23:00:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|3
1696892700000|2023-10-09 23:05:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|2
1696893600000|2023-10-09 23:20:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1696894200000|2023-10-09 23:30:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1696894800000|2023-10-09 23:40:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|3
1696895100000|2023-10-09 23:45:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|4
1696896000000|2023-10-10 00:00:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|2
1696896300000|2023-10-10 00:05:00|10.69|10.49|10.71|10.51|10.71|10.51|10.68|10.48|5
1696896600000|2023-10-10 00:10:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1696896900000|2023-10-10 00:15:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|2
1696897200000|2023-10-10 00:20:00|10.69|10.49|10.7|10.5|10.71|10.51|10.68|10.48|10
1696897500000|2023-10-10 00:25:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|6
1696897800000|2023-10-10 00:30:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|3
1696898100000|2023-10-10 00:35:00|10.68|10.48|10.68|10.48|10.68|10.48|10.68|10.48|1
1696898400000|2023-10-10 00:40:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|2
1696898700000|2023-10-10 00:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|2
1696899000000|2023-10-10 00:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1696899300000|2023-10-10 00:55:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|12
1696899600000|2023-10-10 01:00:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|3
1696899900000|2023-10-10 01:05:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|8
1696900200000|2023-10-10 01:10:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|6
1696900500000|2023-10-10 01:15:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1696900800000|2023-10-10 01:20:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|2
1696901100000|2023-10-10 01:25:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|3
1696901700000|2023-10-10 01:35:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1696902300000|2023-10-10 01:45:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|4
1696902900000|2023-10-10 01:55:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1696903200000|2023-10-10 02:00:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1696903500000|2023-10-10 02:05:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|3
1696903800000|2023-10-10 02:10:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|5
1696904100000|2023-10-10 02:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|4
1696904400000|2023-10-10 02:20:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1696904700000|2023-10-10 02:25:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|2
1696905300000|2023-10-10 02:35:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|2
1696905600000|2023-10-10 02:40:00|10.63|10.43|10.65|10.45|10.65|10.45|10.62|10.42|11
1696905900000|2023-10-10 02:45:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1696906200000|2023-10-10 02:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1696906500000|2023-10-10 02:55:00|10.66|10.46|10.67|10.47|10.68|10.48|10.66|10.46|8
1696906800000|2023-10-10 03:00:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|7
1696907100000|2023-10-10 03:05:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|2
1696907700000|2023-10-10 03:15:00|10.67|10.47|10.67|10.47|10.67|10.47|10.67|10.47|1
1696908300000|2023-10-10 03:25:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|6
1696908600000|2023-10-10 03:30:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|7
1696909500000|2023-10-10 03:45:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1696909800000|2023-10-10 03:50:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|2
1696910100000|2023-10-10 03:55:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|2
1696910400000|2023-10-10 04:00:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|6
1696910700000|2023-10-10 04:05:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|3
1696911300000|2023-10-10 04:15:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1696911600000|2023-10-10 04:20:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|5
1696911900000|2023-10-10 04:25:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1696912200000|2023-10-10 04:30:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|18
1696912500000|2023-10-10 04:35:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|3
1696913100000|2023-10-10 04:45:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1696913400000|2023-10-10 04:50:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|13
1696913700000|2023-10-10 04:55:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|3
1696914000000|2023-10-10 05:00:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|7
1696916400000|2023-10-10 05:40:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1696916700000|2023-10-10 05:45:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|3
1696917300000|2023-10-10 05:55:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1696917600000|2023-10-10 06:00:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|3
1696917900000|2023-10-10 06:05:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|6
1696918500000|2023-10-10 06:15:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1696918800000|2023-10-10 06:20:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|3
1696920300000|2023-10-10 06:45:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|2
1696921500000|2023-10-10 07:05:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|3
1696922100000|2023-10-10 07:15:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1696923000000|2023-10-10 07:30:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1696924200000|2023-10-10 07:50:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|3
1696924500000|2023-10-10 07:55:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|5
1696924800000|2023-10-10 08:00:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|5
1696925100000|2023-10-10 08:05:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|17
1696925400000|2023-10-10 08:10:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|3
1696926000000|2023-10-10 08:20:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|5
1696926300000|2023-10-10 08:25:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1696926600000|2023-10-10 08:30:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|11
1696926900000|2023-10-10 08:35:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|3
1696930500000|2023-10-10 09:35:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|2
1696930800000|2023-10-10 09:40:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1696931100000|2023-10-10 09:45:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|2
1696931400000|2023-10-10 09:50:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|6
1696931700000|2023-10-10 09:55:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|5
1696932000000|2023-10-10 10:00:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|11
1696932600000|2023-10-10 10:10:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1696933200000|2023-10-10 10:20:00|10.63|10.43|10.65|10.45|10.65|10.45|10.63|10.43|19
1696934100000|2023-10-10 10:35:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|3
1696934400000|2023-10-10 10:40:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|4
1696934700000|2023-10-10 10:45:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|5
1696935000000|2023-10-10 10:50:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1696935300000|2023-10-10 10:55:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|3
1696935900000|2023-10-10 11:05:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|15
1696936200000|2023-10-10 11:10:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|5
1696936500000|2023-10-10 11:15:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1696936800000|2023-10-10 11:20:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|5
1696937100000|2023-10-10 11:25:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|3
1696937400000|2023-10-10 11:30:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|7
1696937700000|2023-10-10 11:35:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|15
1696938000000|2023-10-10 11:40:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|22
1696938300000|2023-10-10 11:45:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|14
1696938600000|2023-10-10 11:50:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|7
1696938900000|2023-10-10 11:55:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|7
1696939200000|2023-10-10 12:00:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|2
1696939500000|2023-10-10 12:05:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|2
1696939800000|2023-10-10 12:10:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|5
1696940100000|2023-10-10 12:15:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|2
1696941000000|2023-10-10 12:30:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|4
1696941300000|2023-10-10 12:35:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|7
1696941600000|2023-10-10 12:40:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|3
1696941900000|2023-10-10 12:45:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|7
1696942200000|2023-10-10 12:50:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|3
1696942500000|2023-10-10 12:55:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|9
1696942800000|2023-10-10 13:00:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|3
1696943100000|2023-10-10 13:05:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|6
1696943400000|2023-10-10 13:10:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|4
1696944000000|2023-10-10 13:20:00|10.58|10.38|10.58|10.38|10.58|10.38|10.58|10.38|1
1696944600000|2023-10-10 13:30:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|11
1696944900000|2023-10-10 13:35:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|15
1696945200000|2023-10-10 13:40:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|23
1696945500000|2023-10-10 13:45:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|3
1696945800000|2023-10-10 13:50:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|15
1696946100000|2023-10-10 13:55:00|10.56|10.36|10.57|10.37|10.57|10.37|10.55|10.35|6
1696946400000|2023-10-10 14:00:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|6
1696946700000|2023-10-10 14:05:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|5
1696947000000|2023-10-10 14:10:00|10.57|10.37|10.6|10.4|10.6|10.4|10.57|10.37|20
1696947300000|2023-10-10 14:15:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|9
1696947600000|2023-10-10 14:20:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|39
1696947900000|2023-10-10 14:25:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|3
1696948200000|2023-10-10 14:30:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|22
1696948500000|2023-10-10 14:35:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|5
1696948800000|2023-10-10 14:40:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|2
1696949100000|2023-10-10 14:45:00|10.59|10.39|10.57|10.37|10.6|10.4|10.57|10.37|9
1696949400000|2023-10-10 14:50:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|7
1696949700000|2023-10-10 14:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.53|10.33|29
1696950000000|2023-10-10 15:00:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|7
1696950300000|2023-10-10 15:05:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|6
1696950600000|2023-10-10 15:10:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|4
1696950900000|2023-10-10 15:15:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|4
1696951200000|2023-10-10 15:20:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|10
1696951500000|2023-10-10 15:25:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|10
1696951800000|2023-10-10 15:30:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|4
1696952400000|2023-10-10 15:40:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1696952700000|2023-10-10 15:45:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1696953000000|2023-10-10 15:50:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|13
1696953300000|2023-10-10 15:55:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|11
1696953600000|2023-10-10 16:00:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|4
1696953900000|2023-10-10 16:05:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|3
1696954200000|2023-10-10 16:10:00|10.49|10.29|10.51|10.31|10.51|10.31|10.49|10.29|21
1696954500000|2023-10-10 16:15:00|10.5|10.3|10.52|10.32|10.54|10.34|10.5|10.3|25
1696954800000|2023-10-10 16:20:00|10.53|10.33|10.5|10.3|10.53|10.33|10.49|10.29|12
1696955100000|2023-10-10 16:25:00|10.51|10.31|10.52|10.32|10.53|10.33|10.5|10.3|10
1696955700000|2023-10-10 16:35:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|4
1696956000000|2023-10-10 16:40:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|13
1696956300000|2023-10-10 16:45:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|5
1696956600000|2023-10-10 16:50:00|10.51|10.31|10.5|10.3|10.52|10.32|10.5|10.3|6
1696956900000|2023-10-10 16:55:00|10.51|10.31|10.49|10.29|10.51|10.31|10.48|10.28|17
1696957200000|2023-10-10 17:00:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1696957500000|2023-10-10 17:05:00|10.49|10.29|10.48|10.28|10.49|10.29|10.47|10.27|10
1696957800000|2023-10-10 17:10:00|10.49|10.29|10.46|10.26|10.49|10.29|10.46|10.26|8
1696958100000|2023-10-10 17:15:00|10.47|10.27|10.48|10.28|10.49|10.29|10.45|10.25|22
1696958400000|2023-10-10 17:20:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|19
1696958700000|2023-10-10 17:25:00|10.46|10.26|10.48|10.28|10.48|10.28|10.46|10.26|7
1696959000000|2023-10-10 17:30:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|11
1696959300000|2023-10-10 17:35:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|5
1696959900000|2023-10-10 17:45:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|2
1696960200000|2023-10-10 17:50:00|10.47|10.27|10.46|10.26|10.48|10.28|10.46|10.26|18
1696960500000|2023-10-10 17:55:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|4
1696960800000|2023-10-10 18:00:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|12
1696961100000|2023-10-10 18:05:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|7
1696961400000|2023-10-10 18:10:00|10.48|10.28|10.47|10.27|10.49|10.29|10.47|10.27|4
1696961700000|2023-10-10 18:15:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|21
1696962000000|2023-10-10 18:20:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|10
1696962300000|2023-10-10 18:25:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|17
1696962600000|2023-10-10 18:30:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|14
1696962900000|2023-10-10 18:35:00|10.48|10.28|10.48|10.28|10.48|10.28|10.48|10.28|1
1696963200000|2023-10-10 18:40:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|2
1696963500000|2023-10-10 18:45:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|2
1696963800000|2023-10-10 18:50:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|11
1696964100000|2023-10-10 18:55:00|10.48|10.28|10.5|10.3|10.5|10.3|10.47|10.27|7
1696964700000|2023-10-10 19:05:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|3
1696965000000|2023-10-10 19:10:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|12
1696965300000|2023-10-10 19:15:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|6
1696965600000|2023-10-10 19:20:00|10.48|10.28|10.5|10.3|10.5|10.3|10.48|10.28|3
1696965900000|2023-10-10 19:25:00|10.49|10.29|10.48|10.28|10.5|10.3|10.48|10.28|6
1696966200000|2023-10-10 19:30:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|7
1696966500000|2023-10-10 19:35:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|2
1696966800000|2023-10-10 19:40:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|10
1696967100000|2023-10-10 19:45:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|7
1696967400000|2023-10-10 19:50:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|14
1696967700000|2023-10-10 19:55:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1696968000000|2023-10-10 20:00:00|10.5|10.3|10.52|10.32|10.53|10.33|10.5|10.3|9
1696968900000|2023-10-10 20:15:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|3
1696969200000|2023-10-10 20:20:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|4
1696969500000|2023-10-10 20:25:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|4
1696969800000|2023-10-10 20:30:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|12
1696970100000|2023-10-10 20:35:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|3
1696970400000|2023-10-10 20:40:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|6
1696970700000|2023-10-10 20:45:00|10.49|10.29|10.47|10.27|10.49|10.29|10.45|10.25|16
1696971000000|2023-10-10 20:50:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|3
1696971300000|2023-10-10 20:55:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1696971600000|2023-10-10 21:00:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|8
1696971900000|2023-10-10 21:05:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|3
1696972200000|2023-10-10 21:10:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|5
1696972500000|2023-10-10 21:15:00|10.5|10.3|10.51|10.31|10.51|10.31|10.49|10.29|4
1696972800000|2023-10-10 21:20:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|7
1696973700000|2023-10-10 21:35:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|2
1696974000000|2023-10-10 21:40:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1696974300000|2023-10-10 21:45:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|6
1696974600000|2023-10-10 21:50:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|7
1696974900000|2023-10-10 21:55:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|13
1696976100000|2023-10-10 22:15:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|11
1696976400000|2023-10-10 22:20:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|34
1696977300000|2023-10-10 22:35:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1696978200000|2023-10-10 22:50:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1696978800000|2023-10-10 23:00:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|3
1696979100000|2023-10-10 23:05:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1696979400000|2023-10-10 23:10:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|3
1696979700000|2023-10-10 23:15:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|3
1696980600000|2023-10-10 23:30:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|2
1696980900000|2023-10-10 23:35:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|22
1696981500000|2023-10-10 23:45:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1696981800000|2023-10-10 23:50:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|3
1696982400000|2023-10-11 00:00:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|10
1696983000000|2023-10-11 00:10:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1696983300000|2023-10-11 00:15:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|4
1696983600000|2023-10-11 00:20:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1696983900000|2023-10-11 00:25:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|34
1696984200000|2023-10-11 00:30:00|10.55|10.35|10.56|10.36|10.56|10.36|10.54|10.34|6
1696984500000|2023-10-11 00:35:00|10.57|10.37|10.57|10.37|10.57|10.37|10.57|10.37|1
1696984800000|2023-10-11 00:40:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|16
1696985100000|2023-10-11 00:45:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|25
1696985700000|2023-10-11 00:55:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|9
1696986300000|2023-10-11 01:05:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|2
1696986600000|2023-10-11 01:10:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|2
1696986900000|2023-10-11 01:15:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|7
1696987500000|2023-10-11 01:25:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|6
1696988400000|2023-10-11 01:40:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|9
1696988700000|2023-10-11 01:45:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|17
1696989000000|2023-10-11 01:50:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|3
1696989600000|2023-10-11 02:00:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|3
1696989900000|2023-10-11 02:05:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|5
1696990200000|2023-10-11 02:10:00|10.58|10.38|10.58|10.38|10.58|10.38|10.58|10.38|1
1696990500000|2023-10-11 02:15:00|10.57|10.37|10.57|10.37|10.57|10.37|10.57|10.37|1
1696990800000|2023-10-11 02:20:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|4
1696991400000|2023-10-11 02:30:00|10.54|10.34|10.41|10.21|10.55|10.35|10.41|10.21|21
1696991700000|2023-10-11 02:35:00|10.4|10.2|10.46|10.26|10.47|10.27|10.39|10.19|53
1696992000000|2023-10-11 02:40:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|16
1696992300000|2023-10-11 02:45:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|13
1696992600000|2023-10-11 02:50:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|13
1696992900000|2023-10-11 02:55:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1696993200000|2023-10-11 03:00:00|10.46|10.26|10.48|10.28|10.49|10.29|10.46|10.26|9
1696993500000|2023-10-11 03:05:00|10.47|10.27|10.46|10.26|10.47|10.27|10.45|10.25|10
1696993800000|2023-10-11 03:10:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|4
1696994100000|2023-10-11 03:15:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|7
1696994400000|2023-10-11 03:20:00|10.46|10.26|10.44|10.24|10.46|10.26|10.44|10.24|3
1696995000000|2023-10-11 03:30:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|2
1696995300000|2023-10-11 03:35:00|10.45|10.25|10.46|10.26|10.46|10.26|10.44|10.24|6
1696995900000|2023-10-11 03:45:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|7
1696996200000|2023-10-11 03:50:00|10.46|10.26|10.45|10.25|10.46|10.26|10.44|10.24|4
1696996500000|2023-10-11 03:55:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|9
1696996800000|2023-10-11 04:00:00|10.45|10.25|10.48|10.28|10.48|10.28|10.44|10.24|14
1696997100000|2023-10-11 04:05:00|10.47|10.27|10.48|10.28|10.49|10.29|10.47|10.27|10
1696997400000|2023-10-11 04:10:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|5
1696997700000|2023-10-11 04:15:00|10.48|10.28|10.48|10.28|10.48|10.28|10.48|10.28|1
1696998000000|2023-10-11 04:20:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|5
1696998300000|2023-10-11 04:25:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|3
1696998600000|2023-10-11 04:30:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|3
1696998900000|2023-10-11 04:35:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|6
1696999200000|2023-10-11 04:40:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|2
1696999500000|2023-10-11 04:45:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|5
1697000400000|2023-10-11 05:00:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|9
1697000700000|2023-10-11 05:05:00|10.48|10.28|10.48|10.28|10.48|10.28|10.48|10.28|1
1697001000000|2023-10-11 05:10:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697001600000|2023-10-11 05:20:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|5
1697001900000|2023-10-11 05:25:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697002200000|2023-10-11 05:30:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|7
1697002500000|2023-10-11 05:35:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|33
1697002800000|2023-10-11 05:40:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|4
1697003400000|2023-10-11 05:50:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|2
1697003700000|2023-10-11 05:55:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1697004000000|2023-10-11 06:00:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|2
1697004300000|2023-10-11 06:05:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|5
1697004600000|2023-10-11 06:10:00|10.44|10.24|10.44|10.24|10.46|10.26|10.44|10.24|11
1697004900000|2023-10-11 06:15:00|10.43|10.23|10.45|10.25|10.46|10.26|10.43|10.23|5
1697005200000|2023-10-11 06:20:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1697005500000|2023-10-11 06:25:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|9
1697005800000|2023-10-11 06:30:00|10.44|10.24|10.45|10.25|10.46|10.26|10.44|10.24|4
1697006100000|2023-10-11 06:35:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|4
1697006700000|2023-10-11 06:45:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|2
1697007300000|2023-10-11 06:55:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|5
1697007600000|2023-10-11 07:00:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697007900000|2023-10-11 07:05:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1697008500000|2023-10-11 07:15:00|10.45|10.25|10.44|10.24|10.46|10.26|10.44|10.24|6
1697008800000|2023-10-11 07:20:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|2
1697009700000|2023-10-11 07:35:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|2
1697010000000|2023-10-11 07:40:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|3
1697010300000|2023-10-11 07:45:00|10.44|10.24|10.46|10.26|10.46|10.26|10.44|10.24|11
1697010600000|2023-10-11 07:50:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|2
1697011200000|2023-10-11 08:00:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|6
1697011500000|2023-10-11 08:05:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|5
1697011800000|2023-10-11 08:10:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|4
1697012400000|2023-10-11 08:20:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1697012700000|2023-10-11 08:25:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|3
1697013300000|2023-10-11 08:35:00|10.44|10.24|10.46|10.26|10.46|10.26|10.44|10.24|3
1697013900000|2023-10-11 08:45:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|5
1697014500000|2023-10-11 08:55:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|5
1697014800000|2023-10-11 09:00:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|3
1697015100000|2023-10-11 09:05:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1697015400000|2023-10-11 09:10:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|3
1697016000000|2023-10-11 09:20:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|7
1697016300000|2023-10-11 09:25:00|10.47|10.27|10.49|10.29|10.49|10.29|10.46|10.26|5
1697016600000|2023-10-11 09:30:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|2
1697016900000|2023-10-11 09:35:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|23
1697017200000|2023-10-11 09:40:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1697017500000|2023-10-11 09:45:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|3
1697018100000|2023-10-11 09:55:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|4
1697018400000|2023-10-11 10:00:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1697018700000|2023-10-11 10:05:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|6
1697019000000|2023-10-11 10:10:00|10.53|10.33|10.52|10.32|10.53|10.33|10.51|10.31|4
1697019300000|2023-10-11 10:15:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|6
1697019600000|2023-10-11 10:20:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1697019900000|2023-10-11 10:25:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|7
1697020200000|2023-10-11 10:30:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|2
1697022600000|2023-10-11 11:10:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697022900000|2023-10-11 11:15:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1697023500000|2023-10-11 11:25:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697023800000|2023-10-11 11:30:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1697024100000|2023-10-11 11:35:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|3
1697024400000|2023-10-11 11:40:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|8
1697024700000|2023-10-11 11:45:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|3
1697025300000|2023-10-11 11:55:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697025600000|2023-10-11 12:00:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|3
1697025900000|2023-10-11 12:05:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|5
1697026200000|2023-10-11 12:10:00|10.48|10.28|10.46|10.26|10.48|10.28|10.46|10.26|3
1697026500000|2023-10-11 12:15:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697027100000|2023-10-11 12:25:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|2
1697027400000|2023-10-11 12:30:00|10.46|10.26|10.46|10.26|10.47|10.27|10.45|10.25|11
1697027700000|2023-10-11 12:35:00|10.45|10.25|10.44|10.24|10.45|10.25|10.43|10.23|14
1697028300000|2023-10-11 12:45:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|2
1697028600000|2023-10-11 12:50:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|2
1697028900000|2023-10-11 12:55:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1697029500000|2023-10-11 13:05:00|10.46|10.26|10.44|10.24|10.46|10.26|10.44|10.24|3
1697030100000|2023-10-11 13:15:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|7
1697030400000|2023-10-11 13:20:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1697030700000|2023-10-11 13:25:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697031000000|2023-10-11 13:30:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|2
1697031300000|2023-10-11 13:35:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|2
1697031900000|2023-10-11 13:45:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|2
1697032500000|2023-10-11 13:55:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|7
1697032800000|2023-10-11 14:00:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|2
1697033100000|2023-10-11 14:05:00|10.45|10.25|10.45|10.25|10.46|10.26|10.44|10.24|9
1697033700000|2023-10-11 14:15:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|5
1697034000000|2023-10-11 14:20:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|22
1697034300000|2023-10-11 14:25:00|10.47|10.27|10.45|10.25|10.47|10.27|10.45|10.25|17
1697034600000|2023-10-11 14:30:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|2
1697034900000|2023-10-11 14:35:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|3
1697035200000|2023-10-11 14:40:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|4
1697035500000|2023-10-11 14:45:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697035800000|2023-10-11 14:50:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|3
1697036100000|2023-10-11 14:55:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|3
1697036400000|2023-10-11 15:00:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|13
1697036700000|2023-10-11 15:05:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|3
1697037000000|2023-10-11 15:10:00|10.4|10.2|10.42|10.22|10.44|10.24|10.4|10.2|15
1697037300000|2023-10-11 15:15:00|10.41|10.21|10.37|10.17|10.41|10.21|10.37|10.17|15
1697037600000|2023-10-11 15:20:00|10.38|10.18|10.37|10.17|10.38|10.18|10.36|10.16|14
1697037900000|2023-10-11 15:25:00|10.38|10.18|10.35|10.15|10.38|10.18|10.31|10.11|36
1697038200000|2023-10-11 15:30:00|10.36|10.16|10.34|10.14|10.38|10.18|10.34|10.14|21
1697038500000|2023-10-11 15:35:00|10.35|10.15|10.36|10.16|10.36|10.16|10.33|10.13|26
1697038800000|2023-10-11 15:40:00|10.35|10.15|10.33|10.13|10.36|10.16|10.32|10.12|15
1697039100000|2023-10-11 15:45:00|10.34|10.14|10.34|10.14|10.34|10.14|10.32|10.12|21
1697039400000|2023-10-11 15:50:00|10.33|10.13|10.34|10.14|10.35|10.15|10.33|10.13|32
1697039700000|2023-10-11 15:55:00|10.35|10.15|10.33|10.13|10.35|10.15|10.33|10.13|13
1697040000000|2023-10-11 16:00:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|6
1697040300000|2023-10-11 16:05:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|19
1697040600000|2023-10-11 16:10:00|10.35|10.15|10.35|10.15|10.36|10.16|10.31|10.11|33
1697040900000|2023-10-11 16:15:00|10.34|10.14|10.34|10.14|10.36|10.16|10.34|10.14|11
1697041200000|2023-10-11 16:20:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|32
1697041500000|2023-10-11 16:25:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|12
1697041800000|2023-10-11 16:30:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|10
1697042100000|2023-10-11 16:35:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|8
1697042400000|2023-10-11 16:40:00|10.35|10.15|10.33|10.13|10.35|10.15|10.33|10.13|11
1697042700000|2023-10-11 16:45:00|10.32|10.12|10.32|10.12|10.33|10.13|10.32|10.12|17
1697043000000|2023-10-11 16:50:00|10.31|10.11|10.29|10.09|10.32|10.12|10.28|10.08|27
1697043300000|2023-10-11 16:55:00|10.3|10.1|10.31|10.11|10.32|10.12|10.29|10.09|46
1697043600000|2023-10-11 17:00:00|10.3|10.1|10.32|10.12|10.32|10.12|10.3|10.1|31
1697043900000|2023-10-11 17:05:00|10.31|10.11|10.32|10.12|10.32|10.12|10.3|10.1|30
1697044200000|2023-10-11 17:10:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|8
1697044800000|2023-10-11 17:20:00|10.33|10.13|10.35|10.15|10.36|10.16|10.32|10.12|9
1697045100000|2023-10-11 17:25:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|7
1697045400000|2023-10-11 17:30:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|16
1697045700000|2023-10-11 17:35:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|4
1697046000000|2023-10-11 17:40:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|18
1697046300000|2023-10-11 17:45:00|10.33|10.13|10.32|10.12|10.35|10.15|10.32|10.12|46
1697046600000|2023-10-11 17:50:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|28
1697046900000|2023-10-11 17:55:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|7
1697047200000|2023-10-11 18:00:00|10.34|10.14|10.34|10.14|10.36|10.16|10.34|10.14|39
1697047500000|2023-10-11 18:05:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|15
1697047800000|2023-10-11 18:10:00|10.32|10.12|10.34|10.14|10.34|10.14|10.32|10.12|13
1697048100000|2023-10-11 18:15:00|10.33|10.13|10.35|10.15|10.35|10.15|10.33|10.13|15
1697048700000|2023-10-11 18:25:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|30
1697049000000|2023-10-11 18:30:00|10.36|10.16|10.37|10.17|10.38|10.18|10.35|10.15|16
1697049300000|2023-10-11 18:35:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|4
1697049600000|2023-10-11 18:40:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|4
1697050200000|2023-10-11 18:50:00|10.36|10.16|10.38|10.18|10.38|10.18|10.36|10.16|7
1697050500000|2023-10-11 18:55:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|32
1697050800000|2023-10-11 19:00:00|10.39|10.19|10.38|10.18|10.39|10.19|10.36|10.16|14
1697051100000|2023-10-11 19:05:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|2
1697051400000|2023-10-11 19:10:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|2
1697051700000|2023-10-11 19:15:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|17
1697052000000|2023-10-11 19:20:00|10.38|10.18|10.37|10.17|10.39|10.19|10.37|10.17|24
1697052300000|2023-10-11 19:25:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|35
1697052900000|2023-10-11 19:35:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|23
1697053200000|2023-10-11 19:40:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|30
1697053500000|2023-10-11 19:45:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|14
1697053800000|2023-10-11 19:50:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|4
1697054100000|2023-10-11 19:55:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|3
1697054400000|2023-10-11 20:00:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|8
1697054700000|2023-10-11 20:05:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|5
1697055300000|2023-10-11 20:15:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|4
1697055600000|2023-10-11 20:20:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|3
1697055900000|2023-10-11 20:25:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|5
1697056500000|2023-10-11 20:35:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|4
1697056800000|2023-10-11 20:40:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|5
1697057700000|2023-10-11 20:55:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|10
1697058000000|2023-10-11 21:00:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|2
1697058300000|2023-10-11 21:05:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1697058600000|2023-10-11 21:10:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|5
1697058900000|2023-10-11 21:15:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|3
1697059200000|2023-10-11 21:20:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1697059500000|2023-10-11 21:25:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|8
1697060100000|2023-10-11 21:35:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|10
1697060400000|2023-10-11 21:40:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1697061300000|2023-10-11 21:55:00|10.36|10.16|10.37|10.17|10.37|10.17|10.35|10.15|4
1697061600000|2023-10-11 22:00:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|51
1697061900000|2023-10-11 22:05:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|10
1697062200000|2023-10-11 22:10:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|23
1697062500000|2023-10-11 22:15:00|10.36|10.16|10.38|10.18|10.38|10.18|10.36|10.16|3
1697063100000|2023-10-11 22:25:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|3
1697063700000|2023-10-11 22:35:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|16
1697064000000|2023-10-11 22:40:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|21
1697064300000|2023-10-11 22:45:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1697064600000|2023-10-11 22:50:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|4
1697065500000|2023-10-11 23:05:00|10.4|10.2|10.39|10.19|10.41|10.21|10.39|10.19|8
1697065800000|2023-10-11 23:10:00|10.4|10.2|10.4|10.2|10.4|10.2|10.4|10.2|1
1697066400000|2023-10-11 23:20:00|10.41|10.21|10.41|10.21|10.42|10.22|10.41|10.21|5
1697066700000|2023-10-11 23:25:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|9
1697067000000|2023-10-11 23:30:00|10.41|10.21|10.42|10.22|10.42|10.22|10.4|10.2|12
1697067300000|2023-10-11 23:35:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|41
1697067600000|2023-10-11 23:40:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|20
1697067900000|2023-10-11 23:45:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|4
1697068200000|2023-10-11 23:50:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|8
1697068500000|2023-10-11 23:55:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|16
1697068800000|2023-10-12 00:00:00|10.44|10.24|10.41|10.21|10.44|10.24|10.41|10.21|14
1697069100000|2023-10-12 00:05:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|5
1697069400000|2023-10-12 00:10:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697070000000|2023-10-12 00:20:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|4
1697070600000|2023-10-12 00:30:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|2
1697070900000|2023-10-12 00:35:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|7
1697071200000|2023-10-12 00:40:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|13
1697071800000|2023-10-12 00:50:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|14
1697072100000|2023-10-12 00:55:00|10.42|10.22|10.42|10.22|10.42|10.22|10.42|10.22|1
1697072400000|2023-10-12 01:00:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|6
1697072700000|2023-10-12 01:05:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|5
1697073000000|2023-10-12 01:10:00|10.4|10.2|10.38|10.18|10.4|10.2|10.38|10.18|7
1697073300000|2023-10-12 01:15:00|10.39|10.19|10.39|10.19|10.4|10.2|10.38|10.18|13
1697073600000|2023-10-12 01:20:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|3
1697073900000|2023-10-12 01:25:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1697074200000|2023-10-12 01:30:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|4
1697074500000|2023-10-12 01:35:00|10.38|10.18|10.37|10.17|10.39|10.19|10.37|10.17|18
1697074800000|2023-10-12 01:40:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|5
1697075100000|2023-10-12 01:45:00|10.39|10.19|10.36|10.16|10.39|10.19|10.36|10.16|8
1697075400000|2023-10-12 01:50:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|18
1697075700000|2023-10-12 01:55:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|17
1697076000000|2023-10-12 02:00:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|15
1697076300000|2023-10-12 02:05:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1697076600000|2023-10-12 02:10:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|4
1697076900000|2023-10-12 02:15:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|5
1697077200000|2023-10-12 02:20:00|10.37|10.17|10.37|10.17|10.38|10.18|10.36|10.16|29
1697077500000|2023-10-12 02:25:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|13
1697077800000|2023-10-12 02:30:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|28
1697078100000|2023-10-12 02:35:00|10.37|10.17|10.39|10.19|10.39|10.19|10.37|10.17|5
1697078400000|2023-10-12 02:40:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|2
1697078700000|2023-10-12 02:45:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|9
1697079000000|2023-10-12 02:50:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|23
1697079600000|2023-10-12 03:00:00|10.4|10.2|10.4|10.2|10.4|10.2|10.4|10.2|1
1697079900000|2023-10-12 03:05:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1697080200000|2023-10-12 03:10:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|3
1697080500000|2023-10-12 03:15:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|10
1697080800000|2023-10-12 03:20:00|10.39|10.19|10.38|10.18|10.39|10.19|10.37|10.17|8
1697081100000|2023-10-12 03:25:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|7
1697081400000|2023-10-12 03:30:00|10.38|10.18|10.37|10.17|10.38|10.18|10.36|10.16|38
1697081700000|2023-10-12 03:35:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|46
1697082000000|2023-10-12 03:40:00|10.36|10.16|10.37|10.17|10.38|10.18|10.36|10.16|8
1697082300000|2023-10-12 03:45:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|7
1697082600000|2023-10-12 03:50:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|8
1697082900000|2023-10-12 03:55:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|19
1697083200000|2023-10-12 04:00:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|13
1697083500000|2023-10-12 04:05:00|10.37|10.17|10.37|10.17|10.37|10.17|10.37|10.17|1
1697083800000|2023-10-12 04:10:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|3
1697084100000|2023-10-12 04:15:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|2
1697084400000|2023-10-12 04:20:00|10.37|10.17|10.39|10.19|10.39|10.19|10.37|10.17|21
1697084700000|2023-10-12 04:25:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|8
1697085000000|2023-10-12 04:30:00|10.38|10.18|10.38|10.18|10.38|10.18|10.38|10.18|1
1697085600000|2023-10-12 04:40:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|5
1697085900000|2023-10-12 04:45:00|10.4|10.2|10.4|10.2|10.4|10.2|10.4|10.2|1
1697086200000|2023-10-12 04:50:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|2
1697086500000|2023-10-12 04:55:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|6
1697087100000|2023-10-12 05:05:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|13
1697087700000|2023-10-12 05:15:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|5
1697088000000|2023-10-12 05:20:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|7
1697088300000|2023-10-12 05:25:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|7
1697088600000|2023-10-12 05:30:00|10.37|10.17|10.35|10.15|10.37|10.17|10.35|10.15|19
1697088900000|2023-10-12 05:35:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|6
1697089200000|2023-10-12 05:40:00|10.38|10.18|10.36|10.16|10.38|10.18|10.36|10.16|9
1697089500000|2023-10-12 05:45:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|15
1697089800000|2023-10-12 05:50:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|3
1697090100000|2023-10-12 05:55:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|15
1697090400000|2023-10-12 06:00:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|2
1697090700000|2023-10-12 06:05:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|4
1697091000000|2023-10-12 06:10:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|17
1697091300000|2023-10-12 06:15:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1697091600000|2023-10-12 06:20:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|8
1697091900000|2023-10-12 06:25:00|10.38|10.18|10.4|10.2|10.41|10.21|10.38|10.18|23
1697092200000|2023-10-12 06:30:00|10.41|10.21|10.4|10.2|10.41|10.21|10.39|10.19|12
1697092500000|2023-10-12 06:35:00|10.39|10.19|10.4|10.2|10.41|10.21|10.39|10.19|12
1697092800000|2023-10-12 06:40:00|10.41|10.21|10.39|10.19|10.41|10.21|10.39|10.19|5
1697093100000|2023-10-12 06:45:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|6
1697093400000|2023-10-12 06:50:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|19
1697093700000|2023-10-12 06:55:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|4
1697095800000|2023-10-12 07:30:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|2
1697096100000|2023-10-12 07:35:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|3
1697096400000|2023-10-12 07:40:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|2
1697097000000|2023-10-12 07:50:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|2
1697097300000|2023-10-12 07:55:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|9
1697097600000|2023-10-12 08:00:00|10.37|10.17|10.35|10.15|10.37|10.17|10.34|10.14|13
1697097900000|2023-10-12 08:05:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|7
1697098200000|2023-10-12 08:10:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|17
1697098500000|2023-10-12 08:15:00|10.34|10.14|10.32|10.12|10.34|10.14|10.31|10.11|27
1697098800000|2023-10-12 08:20:00|10.33|10.13|10.33|10.13|10.33|10.13|10.32|10.12|43
1697099400000|2023-10-12 08:30:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1697099700000|2023-10-12 08:35:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|2
1697100000000|2023-10-12 08:40:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|18
1697100300000|2023-10-12 08:45:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|9
1697100600000|2023-10-12 08:50:00|10.32|10.12|10.32|10.12|10.32|10.12|10.32|10.12|1
1697100900000|2023-10-12 08:55:00|10.31|10.11|10.31|10.11|10.31|10.11|10.31|10.11|1
1697101200000|2023-10-12 09:00:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|2
1697101500000|2023-10-12 09:05:00|10.3|10.1|10.31|10.11|10.32|10.12|10.3|10.1|30
1697101800000|2023-10-12 09:10:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|7
1697102100000|2023-10-12 09:15:00|10.31|10.11|10.3|10.1|10.31|10.11|10.3|10.1|6
1697102400000|2023-10-12 09:20:00|10.29|10.09|10.29|10.09|10.31|10.11|10.28|10.08|11
1697102700000|2023-10-12 09:25:00|10.3|10.1|10.28|10.08|10.3|10.1|10.28|10.08|19
1697103000000|2023-10-12 09:30:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|38
1697103300000|2023-10-12 09:35:00|10.27|10.07|10.25|10.05|10.28|10.08|10.25|10.05|25
1697103600000|2023-10-12 09:40:00|10.26|10.06|10.26|10.06|10.28|10.08|10.25|10.05|9
1697103900000|2023-10-12 09:45:00|10.25|10.05|10.27|10.07|10.27|10.07|10.25|10.05|5
1697104200000|2023-10-12 09:50:00|10.26|10.06|10.26|10.06|10.27|10.07|10.25|10.05|13
1697104500000|2023-10-12 09:55:00|10.25|10.05|10.24|10.04|10.25|10.05|10.21|10.01|14
1697104800000|2023-10-12 10:00:00|10.23|10.03|10.23|10.03|10.23|10.03|10.22|10.02|7
1697105100000|2023-10-12 10:05:00|10.22|10.02|10.23|10.03|10.23|10.03|10.22|10.02|2
1697105700000|2023-10-12 10:15:00|10.22|10.02|10.22|10.02|10.22|10.02|10.22|10.02|1
1697106000000|2023-10-12 10:20:00|10.21|10.01|10.22|10.02|10.22|10.02|10.21|10.01|2
1697106300000|2023-10-12 10:25:00|10.21|10.01|10.22|10.02|10.23|10.03|10.21|10.01|4
1697106600000|2023-10-12 10:30:00|10.23|10.03|10.23|10.03|10.23|10.03|10.23|10.03|1
1697106900000|2023-10-12 10:35:00|10.24|10.04|10.24|10.04|10.24|10.04|10.23|10.03|3
1697107200000|2023-10-12 10:40:00|10.25|10.05|10.25|10.05|10.25|10.05|10.24|10.04|3
1697107500000|2023-10-12 10:45:00|10.26|10.06|10.25|10.05|10.26|10.06|10.25|10.05|2
1697107800000|2023-10-12 10:50:00|10.24|10.04|10.25|10.05|10.25|10.05|10.24|10.04|4
1697108100000|2023-10-12 10:55:00|10.24|10.04|10.25|10.05|10.25|10.05|10.24|10.04|12
1697108400000|2023-10-12 11:00:00|10.26|10.06|10.27|10.07|10.27|10.07|10.26|10.06|2
1697109000000|2023-10-12 11:10:00|10.26|10.06|10.27|10.07|10.27|10.07|10.26|10.06|6
1697109300000|2023-10-12 11:15:00|10.28|10.08|10.28|10.08|10.28|10.08|10.27|10.07|7
1697109600000|2023-10-12 11:20:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|2
1697110200000|2023-10-12 11:30:00|10.29|10.09|10.3|10.1|10.3|10.1|10.28|10.08|36
1697110800000|2023-10-12 11:40:00|10.29|10.09|10.29|10.09|10.3|10.1|10.29|10.09|7
1697111100000|2023-10-12 11:45:00|10.3|10.1|10.3|10.1|10.3|10.1|10.29|10.09|3
1697111400000|2023-10-12 11:50:00|10.31|10.11|10.32|10.12|10.33|10.13|10.3|10.1|12
1697111700000|2023-10-12 11:55:00|10.31|10.11|10.31|10.11|10.31|10.11|10.31|10.11|1
1697112000000|2023-10-12 12:00:00|10.32|10.12|10.31|10.11|10.32|10.12|10.31|10.11|2
1697112300000|2023-10-12 12:05:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|4
1697112600000|2023-10-12 12:10:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|11
1697112900000|2023-10-12 12:15:00|10.31|10.11|10.32|10.12|10.32|10.12|10.31|10.11|6
1697113500000|2023-10-12 12:25:00|10.33|10.13|10.33|10.13|10.33|10.13|10.32|10.12|3
1697113800000|2023-10-12 12:30:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|13
1697114100000|2023-10-12 12:35:00|10.33|10.13|10.33|10.13|10.33|10.13|10.32|10.12|15
1697114400000|2023-10-12 12:40:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|6
1697114700000|2023-10-12 12:45:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|5
1697115000000|2023-10-12 12:50:00|10.33|10.13|10.32|10.12|10.33|10.13|10.32|10.12|42
1697115300000|2023-10-12 12:55:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|14
1697115600000|2023-10-12 13:00:00|10.33|10.13|10.33|10.13|10.33|10.13|10.32|10.12|7
1697116500000|2023-10-12 13:15:00|10.34|10.14|10.33|10.13|10.34|10.14|10.33|10.13|22
1697117100000|2023-10-12 13:25:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|3
1697117400000|2023-10-12 13:30:00|10.31|10.11|10.3|10.1|10.31|10.11|10.29|10.09|4
1697117700000|2023-10-12 13:35:00|10.29|10.09|10.28|10.08|10.3|10.1|10.28|10.08|8
1697118000000|2023-10-12 13:40:00|10.27|10.07|10.28|10.08|10.29|10.09|10.27|10.07|14
1697118300000|2023-10-12 13:45:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|22
1697118600000|2023-10-12 13:50:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|18
1697118900000|2023-10-12 13:55:00|10.29|10.09|10.3|10.1|10.3|10.1|10.28|10.08|32
1697119200000|2023-10-12 14:00:00|10.29|10.09|10.3|10.1|10.3|10.1|10.29|10.09|14
1697119500000|2023-10-12 14:05:00|10.31|10.11|10.3|10.1|10.31|10.11|10.3|10.1|30
1697119800000|2023-10-12 14:10:00|10.31|10.11|10.3|10.1|10.31|10.11|10.29|10.09|12
1697120100000|2023-10-12 14:15:00|10.29|10.09|10.28|10.08|10.3|10.1|10.27|10.07|18
1697120400000|2023-10-12 14:20:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|6
1697120700000|2023-10-12 14:25:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|18
1697121000000|2023-10-12 14:30:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|10
1697121300000|2023-10-12 14:35:00|10.27|10.07|10.26|10.06|10.28|10.08|10.26|10.06|16
1697121600000|2023-10-12 14:40:00|10.27|10.07|10.3|10.1|10.3|10.1|10.27|10.07|20
1697121900000|2023-10-12 14:45:00|10.29|10.09|10.3|10.1|10.3|10.1|10.29|10.09|2
1697122200000|2023-10-12 14:50:00|10.29|10.09|10.29|10.09|10.3|10.1|10.29|10.09|11
1697122500000|2023-10-12 14:55:00|10.3|10.1|10.3|10.1|10.3|10.1|10.29|10.09|5
1697122800000|2023-10-12 15:00:00|10.29|10.09|10.3|10.1|10.3|10.1|10.29|10.09|4
1697123100000|2023-10-12 15:05:00|10.29|10.09|10.31|10.11|10.31|10.11|10.29|10.09|17
1697123400000|2023-10-12 15:10:00|10.3|10.1|10.31|10.11|10.32|10.12|10.3|10.1|6
1697123700000|2023-10-12 15:15:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|15
1697124000000|2023-10-12 15:20:00|10.31|10.11|10.3|10.1|10.32|10.12|10.3|10.1|12
1697124300000|2023-10-12 15:25:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|10
1697124600000|2023-10-12 15:30:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|10
1697124900000|2023-10-12 15:35:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|2
1697125200000|2023-10-12 15:40:00|10.27|10.07|10.27|10.07|10.28|10.08|10.27|10.07|3
1697125500000|2023-10-12 15:45:00|10.28|10.08|10.27|10.07|10.28|10.08|10.26|10.06|18
1697125800000|2023-10-12 15:50:00|10.26|10.06|10.29|10.09|10.29|10.09|10.26|10.06|18
1697126100000|2023-10-12 15:55:00|10.28|10.08|10.28|10.08|10.29|10.09|10.27|10.07|11
1697126400000|2023-10-12 16:00:00|10.27|10.07|10.29|10.09|10.29|10.09|10.27|10.07|15
1697126700000|2023-10-12 16:05:00|10.3|10.1|10.31|10.11|10.32|10.12|10.3|10.1|10
1697127600000|2023-10-12 16:20:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|11
1697127900000|2023-10-12 16:25:00|10.29|10.09|10.28|10.08|10.29|10.09|10.23|10.03|53
1697128200000|2023-10-12 16:30:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|25
1697128500000|2023-10-12 16:35:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|28
1697128800000|2023-10-12 16:40:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|9
1697129100000|2023-10-12 16:45:00|10.27|10.07|10.27|10.07|10.28|10.08|10.27|10.07|33
1697129400000|2023-10-12 16:50:00|10.28|10.08|10.26|10.06|10.28|10.08|10.25|10.05|13
1697129700000|2023-10-12 16:55:00|10.25|10.05|10.27|10.07|10.28|10.08|10.25|10.05|41
1697130000000|2023-10-12 17:00:00|10.26|10.06|10.24|10.04|10.27|10.07|10.24|10.04|45
1697130300000|2023-10-12 17:05:00|10.25|10.05|10.23|10.03|10.25|10.05|10.22|10.02|45
1697130600000|2023-10-12 17:10:00|10.24|10.04|10.24|10.04|10.25|10.05|10.24|10.04|9
1697130900000|2023-10-12 17:15:00|10.23|10.03|10.25|10.05|10.25|10.05|10.23|10.03|17
1697131200000|2023-10-12 17:20:00|10.26|10.06|10.24|10.04|10.26|10.06|10.24|10.04|7
1697131500000|2023-10-12 17:25:00|10.25|10.05|10.24|10.04|10.25|10.05|10.24|10.04|4
1697131800000|2023-10-12 17:30:00|10.23|10.03|10.23|10.03|10.24|10.04|10.23|10.03|29
1697132100000|2023-10-12 17:35:00|10.24|10.04|10.25|10.05|10.25|10.05|10.24|10.04|2
1697132400000|2023-10-12 17:40:00|10.26|10.06|10.27|10.07|10.28|10.08|10.26|10.06|18
1697132700000|2023-10-12 17:45:00|10.28|10.08|10.28|10.08|10.28|10.08|10.27|10.07|5
1697133000000|2023-10-12 17:50:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|12
1697133600000|2023-10-12 18:00:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|12
1697133900000|2023-10-12 18:05:00|10.29|10.09|10.28|10.08|10.3|10.1|10.28|10.08|16
1697134200000|2023-10-12 18:10:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|16
1697134500000|2023-10-12 18:15:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|8
1697134800000|2023-10-12 18:20:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|4
1697135100000|2023-10-12 18:25:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|17
1697135700000|2023-10-12 18:35:00|10.28|10.08|10.28|10.08|10.28|10.08|10.28|10.08|1
1697136000000|2023-10-12 18:40:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|10
1697136300000|2023-10-12 18:45:00|10.27|10.07|10.27|10.07|10.28|10.08|10.27|10.07|3
1697136600000|2023-10-12 18:50:00|10.26|10.06|10.26|10.06|10.26|10.06|10.25|10.05|7
1697136900000|2023-10-12 18:55:00|10.25|10.05|10.25|10.05|10.25|10.05|10.24|10.04|9
1697137200000|2023-10-12 19:00:00|10.24|10.04|10.24|10.04|10.25|10.05|10.24|10.04|11
1697137500000|2023-10-12 19:05:00|10.23|10.03|10.23|10.03|10.24|10.04|10.23|10.03|27
1697137800000|2023-10-12 19:10:00|10.24|10.04|10.25|10.05|10.25|10.05|10.23|10.03|14
1697138100000|2023-10-12 19:15:00|10.24|10.04|10.24|10.04|10.25|10.05|10.24|10.04|17
1697138400000|2023-10-12 19:20:00|10.25|10.05|10.24|10.04|10.25|10.05|10.24|10.04|10
1697138700000|2023-10-12 19:25:00|10.25|10.05|10.26|10.06|10.26|10.06|10.25|10.05|10
1697139000000|2023-10-12 19:30:00|10.27|10.07|10.26|10.06|10.27|10.07|10.26|10.06|2
1697139300000|2023-10-12 19:35:00|10.27|10.07|10.27|10.07|10.27|10.07|10.26|10.06|7
1697139600000|2023-10-12 19:40:00|10.26|10.06|10.26|10.06|10.26|10.06|10.26|10.06|1
1697139900000|2023-10-12 19:45:00|10.27|10.07|10.26|10.06|10.27|10.07|10.26|10.06|2
1697140200000|2023-10-12 19:50:00|10.25|10.05|10.25|10.05|10.25|10.05|10.25|10.05|1
1697140800000|2023-10-12 20:00:00|10.24|10.04|10.24|10.04|10.25|10.05|10.24|10.04|3
1697142000000|2023-10-12 20:20:00|10.23|10.03|10.24|10.04|10.24|10.04|10.23|10.03|6
1697142300000|2023-10-12 20:25:00|10.23|10.03|10.24|10.04|10.24|10.04|10.23|10.03|12
1697142600000|2023-10-12 20:30:00|10.25|10.05|10.26|10.06|10.27|10.07|10.24|10.04|10
1697142900000|2023-10-12 20:35:00|10.27|10.07|10.26|10.06|10.27|10.07|10.26|10.06|28
1697143200000|2023-10-12 20:40:00|10.25|10.05|10.25|10.05|10.25|10.05|10.24|10.04|5
1697143500000|2023-10-12 20:45:00|10.24|10.04|10.25|10.05|10.26|10.06|10.24|10.04|8
1697143800000|2023-10-12 20:50:00|10.26|10.06|10.26|10.06|10.26|10.06|10.25|10.05|35
1697144400000|2023-10-12 21:00:00|10.27|10.07|10.27|10.07|10.27|10.07|10.26|10.06|19
1697144700000|2023-10-12 21:05:00|10.26|10.06|10.26|10.06|10.26|10.06|10.26|10.06|1
1697145000000|2023-10-12 21:10:00|10.25|10.05|10.26|10.06|10.26|10.06|10.25|10.05|2
1697145900000|2023-10-12 21:25:00|10.27|10.07|10.27|10.07|10.27|10.07|10.27|10.07|1
1697146200000|2023-10-12 21:30:00|10.28|10.08|10.28|10.08|10.28|10.08|10.28|10.08|1
1697146500000|2023-10-12 21:35:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|2
1697146800000|2023-10-12 21:40:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|12
1697147700000|2023-10-12 21:55:00|10.29|10.09|10.29|10.09|10.29|10.09|10.29|10.09|1
1697148000000|2023-10-12 22:00:00|10.3|10.1|10.29|10.09|10.3|10.1|10.29|10.09|2
1697148600000|2023-10-12 22:10:00|10.3|10.1|10.3|10.1|10.3|10.1|10.29|10.09|3
1697148900000|2023-10-12 22:15:00|10.29|10.09|10.28|10.08|10.3|10.1|10.28|10.08|6
1697149500000|2023-10-12 22:25:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|12
1697149800000|2023-10-12 22:30:00|10.29|10.09|10.29|10.09|10.29|10.09|10.28|10.08|3
1697150100000|2023-10-12 22:35:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|19
1697150400000|2023-10-12 22:40:00|10.29|10.09|10.29|10.09|10.29|10.09|10.28|10.08|19
1697150700000|2023-10-12 22:45:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|2
1697151000000|2023-10-12 22:50:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|12
1697151300000|2023-10-12 22:55:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|11
1697151600000|2023-10-12 23:00:00|10.31|10.11|10.31|10.11|10.31|10.11|10.31|10.11|1
1697151900000|2023-10-12 23:05:00|10.3|10.1|10.3|10.1|10.3|10.1|10.3|10.1|1
1697152200000|2023-10-12 23:10:00|10.31|10.11|10.31|10.11|10.31|10.11|10.31|10.11|1
1697152500000|2023-10-12 23:15:00|10.32|10.12|10.31|10.11|10.32|10.12|10.31|10.11|14
1697152800000|2023-10-12 23:20:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|33
1697153400000|2023-10-12 23:30:00|10.33|10.13|10.33|10.13|10.33|10.13|10.33|10.13|1
1697153700000|2023-10-12 23:35:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|24
1697154300000|2023-10-12 23:45:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1697154900000|2023-10-12 23:55:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|7
1697155200000|2023-10-13 00:00:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|7
1697155500000|2023-10-13 00:05:00|10.35|10.15|10.38|10.18|10.38|10.18|10.35|10.15|14
1697155800000|2023-10-13 00:10:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|8
1697156100000|2023-10-13 00:15:00|10.39|10.19|10.37|10.17|10.39|10.19|10.37|10.17|5
1697156400000|2023-10-13 00:20:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|14
1697156700000|2023-10-13 00:25:00|10.36|10.16|10.37|10.17|10.37|10.17|10.35|10.15|6
1697157000000|2023-10-13 00:30:00|10.38|10.18|10.38|10.18|10.38|10.18|10.38|10.18|1
1697157300000|2023-10-13 00:35:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|19
1697158200000|2023-10-13 00:50:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|4
1697158500000|2023-10-13 00:55:00|10.38|10.18|10.38|10.18|10.38|10.18|10.38|10.18|1
1697158800000|2023-10-13 01:00:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|3
1697159100000|2023-10-13 01:05:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|40
1697159400000|2023-10-13 01:10:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|2
1697159700000|2023-10-13 01:15:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1697160600000|2023-10-13 01:30:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|2
1697160900000|2023-10-13 01:35:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|2
1697161200000|2023-10-13 01:40:00|10.37|10.17|10.37|10.17|10.37|10.17|10.37|10.17|1
1697161800000|2023-10-13 01:50:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|2
1697162100000|2023-10-13 01:55:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|2
1697162400000|2023-10-13 02:00:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|11
1697162700000|2023-10-13 02:05:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|2
1697163000000|2023-10-13 02:10:00|10.41|10.21|10.39|10.19|10.41|10.21|10.39|10.19|5
1697163300000|2023-10-13 02:15:00|10.4|10.2|10.4|10.2|10.4|10.2|10.4|10.2|1
1697163900000|2023-10-13 02:25:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|8
1697164500000|2023-10-13 02:35:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|4
1697164800000|2023-10-13 02:40:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|3
1697165100000|2023-10-13 02:45:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|6
1697165400000|2023-10-13 02:50:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|3
1697166000000|2023-10-13 03:00:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|3
1697166300000|2023-10-13 03:05:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|4
1697166600000|2023-10-13 03:10:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|2
1697166900000|2023-10-13 03:15:00|10.4|10.2|10.39|10.19|10.41|10.21|10.39|10.19|16
1697167200000|2023-10-13 03:20:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|8
1697167500000|2023-10-13 03:25:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|13
1697167800000|2023-10-13 03:30:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|4
1697168100000|2023-10-13 03:35:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|25
1697168400000|2023-10-13 03:40:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|8
1697168700000|2023-10-13 03:45:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|14
1697169000000|2023-10-13 03:50:00|10.34|10.14|10.34|10.14|10.34|10.14|10.33|10.13|9
1697169600000|2023-10-13 04:00:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|3
1697169900000|2023-10-13 04:05:00|10.34|10.14|10.34|10.14|10.34|10.14|10.33|10.13|9
1697170500000|2023-10-13 04:15:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|11
1697170800000|2023-10-13 04:20:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|22
1697171100000|2023-10-13 04:25:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|3
1697171400000|2023-10-13 04:30:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1697172000000|2023-10-13 04:40:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1697172300000|2023-10-13 04:45:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|2
1697172600000|2023-10-13 04:50:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|18
1697172900000|2023-10-13 04:55:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|11
1697173200000|2023-10-13 05:00:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|2
1697173500000|2023-10-13 05:05:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|2
1697173800000|2023-10-13 05:10:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|8
1697174400000|2023-10-13 05:20:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1697175000000|2023-10-13 05:30:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|2
1697175300000|2023-10-13 05:35:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|2
1697176200000|2023-10-13 05:50:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|2
1697176500000|2023-10-13 05:55:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|5
1697176800000|2023-10-13 06:00:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|3
1697177100000|2023-10-13 06:05:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|3
1697177400000|2023-10-13 06:10:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|26
1697177700000|2023-10-13 06:15:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|19
1697178000000|2023-10-13 06:20:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|4
1697178600000|2023-10-13 06:30:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|22
1697179800000|2023-10-13 06:50:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|5
1697180100000|2023-10-13 06:55:00|10.32|10.12|10.34|10.14|10.34|10.14|10.32|10.12|17
1697180400000|2023-10-13 07:00:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|9
1697180700000|2023-10-13 07:05:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|6
1697181300000|2023-10-13 07:15:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|2
1697181600000|2023-10-13 07:20:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|12
1697181900000|2023-10-13 07:25:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|7
1697182200000|2023-10-13 07:30:00|10.37|10.17|10.39|10.19|10.39|10.19|10.37|10.17|7
1697182500000|2023-10-13 07:35:00|10.38|10.18|10.37|10.17|10.39|10.19|10.37|10.17|4
1697183100000|2023-10-13 07:45:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|6
1697183400000|2023-10-13 07:50:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|3
1697184000000|2023-10-13 08:00:00|10.37|10.17|10.36|10.16|10.37|10.17|10.35|10.15|10
1697184300000|2023-10-13 08:05:00|10.35|10.15|10.37|10.17|10.37|10.17|10.35|10.15|9
1697184600000|2023-10-13 08:10:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1697184900000|2023-10-13 08:15:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|9
1697185500000|2023-10-13 08:25:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1697185800000|2023-10-13 08:30:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1697186100000|2023-10-13 08:35:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|2
1697186700000|2023-10-13 08:45:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|18
1697187000000|2023-10-13 08:50:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|7
1697187300000|2023-10-13 08:55:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1697187900000|2023-10-13 09:05:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1697188200000|2023-10-13 09:10:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|3
1697188500000|2023-10-13 09:15:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|2
1697188800000|2023-10-13 09:20:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|3
1697189700000|2023-10-13 09:35:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|7
1697190000000|2023-10-13 09:40:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|3
1697190300000|2023-10-13 09:45:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1697190600000|2023-10-13 09:50:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1697190900000|2023-10-13 09:55:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|21
1697191200000|2023-10-13 10:00:00|10.34|10.14|10.34|10.14|10.34|10.14|10.33|10.13|3
1697191500000|2023-10-13 10:05:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|3
1697192100000|2023-10-13 10:15:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1697192400000|2023-10-13 10:20:00|10.37|10.17|10.37|10.17|10.37|10.17|10.37|10.17|1
1697192700000|2023-10-13 10:25:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1697193300000|2023-10-13 10:35:00|10.37|10.17|10.37|10.17|10.37|10.17|10.37|10.17|1
1697193600000|2023-10-13 10:40:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1697194500000|2023-10-13 10:55:00|10.37|10.17|10.37|10.17|10.37|10.17|10.37|10.17|1
1697194800000|2023-10-13 11:00:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1697195100000|2023-10-13 11:05:00|10.37|10.17|10.37|10.17|10.37|10.17|10.37|10.17|1
1697196000000|2023-10-13 11:20:00|10.38|10.18|10.38|10.18|10.38|10.18|10.38|10.18|1
1697196300000|2023-10-13 11:25:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1697196600000|2023-10-13 11:30:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|4
1697196900000|2023-10-13 11:35:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|7
1697197500000|2023-10-13 11:45:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|2
1697198100000|2023-10-13 11:55:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|3
1697198400000|2023-10-13 12:00:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|8
1697198700000|2023-10-13 12:05:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|3
1697199000000|2023-10-13 12:10:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1697199600000|2023-10-13 12:20:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|8
1697199900000|2023-10-13 12:25:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|5
1697200200000|2023-10-13 12:30:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|2
1697200500000|2023-10-13 12:35:00|10.39|10.19|10.42|10.22|10.43|10.23|10.39|10.19|9
1697201100000|2023-10-13 12:45:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|13
1697201400000|2023-10-13 12:50:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|6
1697201700000|2023-10-13 12:55:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|14
1697202000000|2023-10-13 13:00:00|10.44|10.24|10.42|10.22|10.44|10.24|10.41|10.21|9
1697202300000|2023-10-13 13:05:00|10.41|10.21|10.43|10.23|10.43|10.23|10.41|10.21|13
1697202600000|2023-10-13 13:10:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|32
1697202900000|2023-10-13 13:15:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|4
1697203200000|2023-10-13 13:20:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|15
1697203500000|2023-10-13 13:25:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697203800000|2023-10-13 13:30:00|10.42|10.22|10.42|10.22|10.42|10.22|10.42|10.22|1
1697204100000|2023-10-13 13:35:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|4
1697204400000|2023-10-13 13:40:00|10.43|10.23|10.41|10.21|10.43|10.23|10.41|10.21|9
1697204700000|2023-10-13 13:45:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|10
1697205000000|2023-10-13 13:50:00|10.4|10.2|10.4|10.2|10.4|10.2|10.4|10.2|1
1697205600000|2023-10-13 14:00:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|3
1697205900000|2023-10-13 14:05:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|9
1697206200000|2023-10-13 14:10:00|10.41|10.21|10.4|10.2|10.42|10.22|10.4|10.2|8
1697206500000|2023-10-13 14:15:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|13
1697206800000|2023-10-13 14:20:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|8
1697207100000|2023-10-13 14:25:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|28
1697207400000|2023-10-13 14:30:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|32
1697207700000|2023-10-13 14:35:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|21
1697208000000|2023-10-13 14:40:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|29
1697208300000|2023-10-13 14:45:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|5
1697208600000|2023-10-13 14:50:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|18
1697208900000|2023-10-13 14:55:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|33
1697209200000|2023-10-13 15:00:00|10.38|10.18|10.39|10.19|10.4|10.2|10.37|10.17|10
1697209500000|2023-10-13 15:05:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|4
1697209800000|2023-10-13 15:10:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|2
1697210400000|2023-10-13 15:20:00|10.38|10.18|10.37|10.17|10.39|10.19|10.36|10.16|18
1697210700000|2023-10-13 15:25:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|32
1697211000000|2023-10-13 15:30:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|19
1697211300000|2023-10-13 15:35:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|9
1697211600000|2023-10-13 15:40:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|21
1697211900000|2023-10-13 15:45:00|10.37|10.17|10.35|10.15|10.37|10.17|10.35|10.15|17
1697212200000|2023-10-13 15:50:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|12
1697212500000|2023-10-13 15:55:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|2
1697212800000|2023-10-13 16:00:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|2
1697213100000|2023-10-13 16:05:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|19
1697213400000|2023-10-13 16:10:00|10.33|10.13|10.32|10.12|10.33|10.13|10.32|10.12|2
1697213700000|2023-10-13 16:15:00|10.33|10.13|10.33|10.13|10.33|10.13|10.32|10.12|7
1697214000000|2023-10-13 16:20:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1697214300000|2023-10-13 16:25:00|10.33|10.13|10.35|10.15|10.35|10.15|10.33|10.13|15
1697214600000|2023-10-13 16:30:00|10.34|10.14|10.37|10.17|10.37|10.17|10.34|10.14|42
1697215500000|2023-10-13 16:45:00|10.38|10.18|10.36|10.16|10.38|10.18|10.36|10.16|21
1697215800000|2023-10-13 16:50:00|10.35|10.15|10.36|10.16|10.37|10.17|10.35|10.15|4
1697216100000|2023-10-13 16:55:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|18
1697216400000|2023-10-13 17:00:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|2
1697216700000|2023-10-13 17:05:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|21
1697217000000|2023-10-13 17:10:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|13
1697217300000|2023-10-13 17:15:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1697217600000|2023-10-13 17:20:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|11
1697217900000|2023-10-13 17:25:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1697218200000|2023-10-13 17:30:00|10.34|10.14|10.33|10.13|10.34|10.14|10.32|10.12|8
1697218500000|2023-10-13 17:35:00|10.32|10.12|10.34|10.14|10.34|10.14|10.32|10.12|3
1697218800000|2023-10-13 17:40:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|5
1697219100000|2023-10-13 17:45:00|10.34|10.14|10.33|10.13|10.35|10.15|10.33|10.13|8
1697219400000|2023-10-13 17:50:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1697219700000|2023-10-13 17:55:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1697220000000|2023-10-13 18:00:00|10.34|10.14|10.34|10.14|10.34|10.14|10.33|10.13|7
1697220300000|2023-10-13 18:05:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|2
1697220900000|2023-10-13 18:15:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|4
1697221500000|2023-10-13 18:25:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|4
1697221800000|2023-10-13 18:30:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|4
1697222100000|2023-10-13 18:35:00|10.33|10.13|10.33|10.13|10.33|10.13|10.33|10.13|1
1697222400000|2023-10-13 18:40:00|10.32|10.12|10.32|10.12|10.32|10.12|10.32|10.12|1
1697223000000|2023-10-13 18:50:00|10.33|10.13|10.33|10.13|10.33|10.13|10.33|10.13|1
1697223600000|2023-10-13 19:00:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1697223900000|2023-10-13 19:05:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|12
1697224200000|2023-10-13 19:10:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|4
1697225400000|2023-10-13 19:30:00|10.33|10.13|10.33|10.13|10.33|10.13|10.33|10.13|1
1697225700000|2023-10-13 19:35:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|12
1697226000000|2023-10-13 19:40:00|10.32|10.12|10.32|10.12|10.33|10.13|10.32|10.12|17
1697226300000|2023-10-13 19:45:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|4
1697226600000|2023-10-13 19:50:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|27
1697227200000|2023-10-13 20:00:00|10.34|10.14|10.34|10.14|10.34|10.14|10.33|10.13|9
1697227500000|2023-10-13 20:05:00|10.33|10.13|10.33|10.13|10.33|10.13|10.33|10.13|1
1697228100000|2023-10-13 20:15:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|2
1697228400000|2023-10-13 20:20:00|10.32|10.12|10.32|10.12|10.33|10.13|10.32|10.12|9
1697228700000|2023-10-13 20:25:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|5
1697229000000|2023-10-13 20:30:00|10.32|10.12|10.32|10.12|10.33|10.13|10.32|10.12|5
1697229300000|2023-10-13 20:35:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|4
1697229600000|2023-10-13 20:40:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|6
1697229900000|2023-10-13 20:45:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|3
1697230200000|2023-10-13 20:50:00|10.34|10.14|10.38|10.18|10.41|10.21|10.33|10.13|59
1697230500000|2023-10-13 20:55:00|10.39|10.19|10.4|10.2|10.41|10.21|10.37|10.17|40
1697266800000|2023-10-14 07:00:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|5
1697267100000|2023-10-14 07:05:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1697267400000|2023-10-14 07:10:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|2
1697267700000|2023-10-14 07:15:00|10.46|10.26|10.46|10.26|10.47|10.27|10.45|10.25|15
1697268000000|2023-10-14 07:20:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|2
1697268300000|2023-10-14 07:25:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|2
1697269200000|2023-10-14 07:40:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|22
1697269500000|2023-10-14 07:45:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|4
1697269800000|2023-10-14 07:50:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|11
1697270100000|2023-10-14 07:55:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|40
1697270400000|2023-10-14 08:00:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|6
1697270700000|2023-10-14 08:05:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|2
1697271000000|2023-10-14 08:10:00|10.46|10.26|10.46|10.26|10.47|10.27|10.45|10.25|11
1697271300000|2023-10-14 08:15:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|21
1697271900000|2023-10-14 08:25:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|2
1697272200000|2023-10-14 08:30:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|9
1697272500000|2023-10-14 08:35:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|3
1697272800000|2023-10-14 08:40:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1697273700000|2023-10-14 08:55:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1697274000000|2023-10-14 09:00:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|11
1697274300000|2023-10-14 09:05:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|2
1697274600000|2023-10-14 09:10:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|2
1697275200000|2023-10-14 09:20:00|10.45|10.25|10.46|10.26|10.46|10.26|10.44|10.24|6
1697275500000|2023-10-14 09:25:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|34
1697275800000|2023-10-14 09:30:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|13
1697276100000|2023-10-14 09:35:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|7
1697276400000|2023-10-14 09:40:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|8
1697276700000|2023-10-14 09:45:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|13
1697277000000|2023-10-14 09:50:00|10.46|10.26|10.47|10.27|10.48|10.28|10.46|10.26|4
1697278200000|2023-10-14 10:10:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|15
1697278500000|2023-10-14 10:15:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|14
1697279100000|2023-10-14 10:25:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|40
1697279400000|2023-10-14 10:30:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697279700000|2023-10-14 10:35:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|4
1697280300000|2023-10-14 10:45:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|10
1697280600000|2023-10-14 10:50:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|9
1697280900000|2023-10-14 10:55:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|5
1697281200000|2023-10-14 11:00:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|12
1697281500000|2023-10-14 11:05:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|22
1697282100000|2023-10-14 11:15:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|21
1697282400000|2023-10-14 11:20:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|10
1697282700000|2023-10-14 11:25:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|7
1697283000000|2023-10-14 11:30:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|3
1697283300000|2023-10-14 11:35:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697283600000|2023-10-14 11:40:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|3
1697283900000|2023-10-14 11:45:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697284200000|2023-10-14 11:50:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1697284500000|2023-10-14 11:55:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|6
1697284800000|2023-10-14 12:00:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|3
1697285100000|2023-10-14 12:05:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|13
1697285400000|2023-10-14 12:10:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|16
1697285700000|2023-10-14 12:15:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|4
1697286000000|2023-10-14 12:20:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|18
1697286300000|2023-10-14 12:25:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|2
1697286600000|2023-10-14 12:30:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697286900000|2023-10-14 12:35:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|7
1697287200000|2023-10-14 12:40:00|10.49|10.29|10.48|10.28|10.49|10.29|10.47|10.27|10
1697287500000|2023-10-14 12:45:00|10.49|10.29|10.5|10.3|10.5|10.3|10.48|10.28|12
1697287800000|2023-10-14 12:50:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|2
1697288400000|2023-10-14 13:00:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|3
1697288700000|2023-10-14 13:05:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|18
1697289000000|2023-10-14 13:10:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|2
1697289300000|2023-10-14 13:15:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|3
1697289900000|2023-10-14 13:25:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|2
1697290200000|2023-10-14 13:30:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|55
1697290500000|2023-10-14 13:35:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|7
1697290800000|2023-10-14 13:40:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|22
1697291100000|2023-10-14 13:45:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|36
1697291400000|2023-10-14 13:50:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|2
1697292000000|2023-10-14 14:00:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|3
1697292300000|2023-10-14 14:05:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|9
1697292600000|2023-10-14 14:10:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|4
1697292900000|2023-10-14 14:15:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|5
1697293200000|2023-10-14 14:20:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|10
1697293500000|2023-10-14 14:25:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|7
1697294100000|2023-10-14 14:35:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|6
1697294400000|2023-10-14 14:40:00|10.49|10.29|10.5|10.3|10.51|10.31|10.49|10.29|32
1697294700000|2023-10-14 14:45:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|9
1697295000000|2023-10-14 14:50:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1697295300000|2023-10-14 14:55:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|21
1697295600000|2023-10-14 15:00:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|30
1697295900000|2023-10-14 15:05:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|40
1697296200000|2023-10-14 15:10:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|16
1697296500000|2023-10-14 15:15:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|5
1697296800000|2023-10-14 15:20:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|2
1697297400000|2023-10-14 15:30:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|2
1697297700000|2023-10-14 15:35:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|7
1697298300000|2023-10-14 15:45:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1697298600000|2023-10-14 15:50:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|30
1697298900000|2023-10-14 15:55:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1697299200000|2023-10-14 16:00:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|13
1697299500000|2023-10-14 16:05:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|9
1697299800000|2023-10-14 16:10:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|20
1697300100000|2023-10-14 16:15:00|10.53|10.33|10.52|10.32|10.54|10.34|10.52|10.32|4
1697300400000|2023-10-14 16:20:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|2
1697300700000|2023-10-14 16:25:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1697301300000|2023-10-14 16:35:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|4
1697301600000|2023-10-14 16:40:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|36
1697301900000|2023-10-14 16:45:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|3
1697302200000|2023-10-14 16:50:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|16
1697302500000|2023-10-14 16:55:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|4
1697302800000|2023-10-14 17:00:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1697303100000|2023-10-14 17:05:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|16
1697303400000|2023-10-14 17:10:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|24
1697303700000|2023-10-14 17:15:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|13
1697304000000|2023-10-14 17:20:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|24
1697304300000|2023-10-14 17:25:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|3
1697304600000|2023-10-14 17:30:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1697305500000|2023-10-14 17:45:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697306100000|2023-10-14 17:55:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1697306400000|2023-10-14 18:00:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|6
1697306700000|2023-10-14 18:05:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|2
1697307300000|2023-10-14 18:15:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697308200000|2023-10-14 18:30:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|9
1697308800000|2023-10-14 18:40:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|22
1697309100000|2023-10-14 18:45:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|4
1697309700000|2023-10-14 18:55:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|16
1697310000000|2023-10-14 19:00:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|8
1697310600000|2023-10-14 19:10:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|26
1697310900000|2023-10-14 19:15:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|2
1697313300000|2023-10-14 19:55:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|5
1697313600000|2023-10-14 20:00:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|12
1697314200000|2023-10-14 20:10:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1697315100000|2023-10-14 20:25:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697316000000|2023-10-14 20:40:00|10.48|10.28|10.48|10.28|10.48|10.28|10.48|10.28|1
1697316300000|2023-10-14 20:45:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|17
1697316900000|2023-10-14 20:55:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|3
1697317200000|2023-10-14 21:00:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|7
1697317500000|2023-10-14 21:05:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1697318400000|2023-10-14 21:20:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1697319000000|2023-10-14 21:30:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1697320800000|2023-10-14 22:00:00|10.53|10.33|10.52|10.32|10.53|10.33|10.5|10.3|8
1697321400000|2023-10-14 22:10:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|4
1697322000000|2023-10-14 22:20:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1697322300000|2023-10-14 22:25:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1697322600000|2023-10-14 22:30:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|8
1697322900000|2023-10-14 22:35:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1697323200000|2023-10-14 22:40:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|13
1697323500000|2023-10-14 22:45:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|20
1697324100000|2023-10-14 22:55:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|40
1697324400000|2023-10-14 23:00:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|25
1697324700000|2023-10-14 23:05:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|2
1697325300000|2023-10-14 23:15:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1697325600000|2023-10-14 23:20:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|3
1697325900000|2023-10-14 23:25:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|6
1697326200000|2023-10-14 23:30:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1697328000000|2023-10-15 00:00:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1697328600000|2023-10-15 00:10:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|4
1697328900000|2023-10-15 00:15:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|2
1697329800000|2023-10-15 00:30:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1697330100000|2023-10-15 00:35:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|4
1697331300000|2023-10-15 00:55:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1697331600000|2023-10-15 01:00:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1697331900000|2023-10-15 01:05:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|10
1697332200000|2023-10-15 01:10:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|7
1697332500000|2023-10-15 01:15:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1697332800000|2023-10-15 01:20:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1697333100000|2023-10-15 01:25:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|3
1697333400000|2023-10-15 01:30:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|8
1697333700000|2023-10-15 01:35:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|8
1697334000000|2023-10-15 01:40:00|10.55|10.35|10.59|10.39|10.6|10.4|10.54|10.34|57
1697334300000|2023-10-15 01:45:00|10.6|10.4|10.6|10.4|10.6|10.4|10.58|10.38|5
1697334600000|2023-10-15 01:50:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|2
1697334900000|2023-10-15 01:55:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|11
1697335200000|2023-10-15 02:00:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|9
1697335500000|2023-10-15 02:05:00|10.59|10.39|10.58|10.38|10.59|10.39|10.57|10.37|24
1697335800000|2023-10-15 02:10:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|2
1697336100000|2023-10-15 02:15:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|15
1697336400000|2023-10-15 02:20:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|22
1697336700000|2023-10-15 02:25:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|19
1697337000000|2023-10-15 02:30:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|5
1697337300000|2023-10-15 02:35:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|5
1697337600000|2023-10-15 02:40:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|2
1697337900000|2023-10-15 02:45:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|12
1697338200000|2023-10-15 02:50:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|8
1697338500000|2023-10-15 02:55:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|10
1697338800000|2023-10-15 03:00:00|10.59|10.39|10.59|10.39|10.59|10.39|10.59|10.39|1
1697339400000|2023-10-15 03:10:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1697339700000|2023-10-15 03:15:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|8
1697340600000|2023-10-15 03:30:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|2
1697340900000|2023-10-15 03:35:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|2
1697341500000|2023-10-15 03:45:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|30
1697341800000|2023-10-15 03:50:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|2
1697342400000|2023-10-15 04:00:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1697343000000|2023-10-15 04:10:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|13
1697343300000|2023-10-15 04:15:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|12
1697344200000|2023-10-15 04:30:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|6
1697344500000|2023-10-15 04:35:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|4
1697345100000|2023-10-15 04:45:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1697345400000|2023-10-15 04:50:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1697345700000|2023-10-15 04:55:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|35
1697346000000|2023-10-15 05:00:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1697348100000|2023-10-15 05:35:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|56
1697348400000|2023-10-15 05:40:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|63
1697348700000|2023-10-15 05:45:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|52
1697349600000|2023-10-15 06:00:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1697349900000|2023-10-15 06:05:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|4
1697350200000|2023-10-15 06:10:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1697351100000|2023-10-15 06:25:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|3
1697351400000|2023-10-15 06:30:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|18
1697352300000|2023-10-15 06:45:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|6
1697352600000|2023-10-15 06:50:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|30
1697353200000|2023-10-15 07:00:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|5
1697353500000|2023-10-15 07:05:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1697353800000|2023-10-15 07:10:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|9
1697354100000|2023-10-15 07:15:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1697355000000|2023-10-15 07:30:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|3
1697355300000|2023-10-15 07:35:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|10
1697355600000|2023-10-15 07:40:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|16
1697355900000|2023-10-15 07:45:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|2
1697356500000|2023-10-15 07:55:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|25
1697356800000|2023-10-15 08:00:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|54
1697357100000|2023-10-15 08:05:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|68
1697358300000|2023-10-15 08:25:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|2
1697358600000|2023-10-15 08:30:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|3
1697359200000|2023-10-15 08:40:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1697359500000|2023-10-15 08:45:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|4
1697360100000|2023-10-15 08:55:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|14
1697360400000|2023-10-15 09:00:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|3
1697361000000|2023-10-15 09:10:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|15
1697361600000|2023-10-15 09:20:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|16
1697361900000|2023-10-15 09:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|38
1697362200000|2023-10-15 09:30:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|83
1697362500000|2023-10-15 09:35:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|18
1697362800000|2023-10-15 09:40:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|2
1697363700000|2023-10-15 09:55:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|27
1697364000000|2023-10-15 10:00:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|3
1697364600000|2023-10-15 10:10:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|42
1697364900000|2023-10-15 10:15:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|56
1697365200000|2023-10-15 10:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|12
1697365500000|2023-10-15 10:25:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|2
1697367600000|2023-10-15 11:00:00|10.58|10.38|10.58|10.38|10.58|10.38|10.58|10.38|1
1697367900000|2023-10-15 11:05:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|18
1697368200000|2023-10-15 11:10:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|16
1697368500000|2023-10-15 11:15:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|6
1697369100000|2023-10-15 11:25:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|8
1697369400000|2023-10-15 11:30:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|4
1697371200000|2023-10-15 12:00:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|3
1697371500000|2023-10-15 12:05:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1697371800000|2023-10-15 12:10:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|7
1697372100000|2023-10-15 12:15:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|16
1697372700000|2023-10-15 12:25:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|10
1697373300000|2023-10-15 12:35:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|2
1697373600000|2023-10-15 12:40:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|9
1697373900000|2023-10-15 12:45:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|28
1697374200000|2023-10-15 12:50:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|30
1697374800000|2023-10-15 13:00:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|3
1697375400000|2023-10-15 13:10:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1697375700000|2023-10-15 13:15:00|10.57|10.37|10.57|10.37|10.57|10.37|10.57|10.37|1
1697376000000|2023-10-15 13:20:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|7
1697376300000|2023-10-15 13:25:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|11
1697376600000|2023-10-15 13:30:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|4
1697377200000|2023-10-15 13:40:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|4
1697377500000|2023-10-15 13:45:00|10.58|10.38|10.55|10.35|10.58|10.38|10.55|10.35|6
1697377800000|2023-10-15 13:50:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|2
1697378100000|2023-10-15 13:55:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|2
1697378400000|2023-10-15 14:00:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|5
1697379000000|2023-10-15 14:10:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|11
1697379900000|2023-10-15 14:25:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|3
1697380200000|2023-10-15 14:30:00|10.59|10.39|10.59|10.39|10.59|10.39|10.59|10.39|1
1697380500000|2023-10-15 14:35:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|4
1697380800000|2023-10-15 14:40:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1697381100000|2023-10-15 14:45:00|10.57|10.37|10.6|10.4|10.6|10.4|10.57|10.37|17
1697381400000|2023-10-15 14:50:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|10
1697381700000|2023-10-15 14:55:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|9
1697382000000|2023-10-15 15:00:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|2
1697382300000|2023-10-15 15:05:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|2
1697382600000|2023-10-15 15:10:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1697382900000|2023-10-15 15:15:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1697383200000|2023-10-15 15:20:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|2
1697384100000|2023-10-15 15:35:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|15
1697384400000|2023-10-15 15:40:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1697385000000|2023-10-15 15:50:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|10
1697385600000|2023-10-15 16:00:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|6
1697385900000|2023-10-15 16:05:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1697386200000|2023-10-15 16:10:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|3
1697386500000|2023-10-15 16:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1697386800000|2023-10-15 16:20:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|3
1697387400000|2023-10-15 16:30:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|3
1697387700000|2023-10-15 16:35:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|2
1697388600000|2023-10-15 16:50:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|4
1697388900000|2023-10-15 16:55:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|7
1697389200000|2023-10-15 17:00:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|17
1697389500000|2023-10-15 17:05:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|18
1697389800000|2023-10-15 17:10:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|2
1697390400000|2023-10-15 17:20:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|4
1697390700000|2023-10-15 17:25:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|2
1697391000000|2023-10-15 17:30:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|2
1697391600000|2023-10-15 17:40:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|7
1697391900000|2023-10-15 17:45:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|2
1697392500000|2023-10-15 17:55:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|10
1697392800000|2023-10-15 18:00:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|29
1697393100000|2023-10-15 18:05:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|4
1697393400000|2023-10-15 18:10:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|5
1697394000000|2023-10-15 18:20:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|2
1697394300000|2023-10-15 18:25:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|2
1697394600000|2023-10-15 18:30:00|10.71|10.51|10.73|10.53|10.73|10.53|10.71|10.51|3
1697394900000|2023-10-15 18:35:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|8
1697395200000|2023-10-15 18:40:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|2
1697395500000|2023-10-15 18:45:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|2
1697396400000|2023-10-15 19:00:00|10.74|10.54|10.73|10.53|10.74|10.54|10.71|10.51|8
1697397000000|2023-10-15 19:10:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|47
1697397300000|2023-10-15 19:15:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|8
1697397600000|2023-10-15 19:20:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|21
1697397900000|2023-10-15 19:25:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|6
1697398200000|2023-10-15 19:30:00|10.79|10.39|10.78|10.38|10.79|10.39|10.78|10.38|18
1697398500000|2023-10-15 19:35:00|10.79|10.39|10.78|10.38|10.79|10.39|10.77|10.37|22
1697398800000|2023-10-15 19:40:00|10.77|10.37|10.77|10.37|10.78|10.38|10.77|10.37|7
1697399100000|2023-10-15 19:45:00|10.76|10.36|10.77|10.37|10.78|10.38|10.76|10.36|16
1697399400000|2023-10-15 19:50:00|10.78|10.38|10.77|10.37|10.78|10.38|10.77|10.37|26
1697399700000|2023-10-15 19:55:00|10.78|10.38|10.78|10.38|10.78|10.38|10.77|10.37|5
1697400000000|2023-10-15 20:00:00|10.79|10.39|10.81|10.41|10.81|10.41|10.79|10.39|5
1697400300000|2023-10-15 20:05:00|10.8|10.4|10.81|10.41|10.81|10.41|10.8|10.4|8
1697400600000|2023-10-15 20:10:00|10.8|10.4|10.8|10.4|10.8|10.4|10.8|10.4|1
1697401800000|2023-10-15 20:30:00|10.81|10.41|10.8|10.4|10.81|10.41|10.8|10.4|2
1697402100000|2023-10-15 20:35:00|10.81|10.41|10.8|10.4|10.81|10.41|10.8|10.4|4
1697402400000|2023-10-15 20:40:00|10.81|10.41|10.81|10.41|10.85|10.45|10.81|10.41|19
1697402700000|2023-10-15 20:45:00|10.82|10.42|10.82|10.42|10.82|10.42|10.81|10.41|9
1697403000000|2023-10-15 20:50:00|10.81|10.41|10.82|10.42|10.82|10.42|10.81|10.41|12
1697403300000|2023-10-15 20:55:00|10.81|10.41|10.82|10.42|10.82|10.42|10.81|10.41|4
1697403900000|2023-10-15 21:05:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|5
1697404200000|2023-10-15 21:10:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|5
1697404500000|2023-10-15 21:15:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|4
1697404800000|2023-10-15 21:20:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|3
1697405100000|2023-10-15 21:25:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1697406000000|2023-10-15 21:40:00|10.7|10.5|10.68|10.48|10.7|10.5|10.68|10.48|3
1697407200000|2023-10-15 22:00:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|2
1697407500000|2023-10-15 22:05:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|6
1697407800000|2023-10-15 22:10:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|21
1697408100000|2023-10-15 22:15:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1697408400000|2023-10-15 22:20:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|3
1697408700000|2023-10-15 22:25:00|10.7|10.5|10.72|10.52|10.74|10.54|10.7|10.5|7
1697409000000|2023-10-15 22:30:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|2
1697409600000|2023-10-15 22:40:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|2
1697409900000|2023-10-15 22:45:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|2
1697410500000|2023-10-15 22:55:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|4
1697410800000|2023-10-15 23:00:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|3
1697411100000|2023-10-15 23:05:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1697411400000|2023-10-15 23:10:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1697412600000|2023-10-15 23:30:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|2
1697412900000|2023-10-15 23:35:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1697413500000|2023-10-15 23:45:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1697413800000|2023-10-15 23:50:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1697414100000|2023-10-15 23:55:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|3
1697414400000|2023-10-16 00:00:00|10.74|10.54|10.73|10.53|10.74|10.54|10.72|10.52|4
1697414700000|2023-10-16 00:05:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|2
1697415000000|2023-10-16 00:10:00|10.76|10.56|10.74|10.54|10.76|10.56|10.74|10.54|5
1697415300000|2023-10-16 00:15:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1697415600000|2023-10-16 00:20:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|3
1697415900000|2023-10-16 00:25:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|2
1697416200000|2023-10-16 00:30:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|2
1697416500000|2023-10-16 00:35:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1697416800000|2023-10-16 00:40:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|2
1697417100000|2023-10-16 00:45:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|3
1697417400000|2023-10-16 00:50:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|5
1697417700000|2023-10-16 00:55:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1697418000000|2023-10-16 01:00:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|7
1697418300000|2023-10-16 01:05:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1697418600000|2023-10-16 01:10:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|5
1697418900000|2023-10-16 01:15:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|8
1697419200000|2023-10-16 01:20:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1697419500000|2023-10-16 01:25:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|2
1697419800000|2023-10-16 01:30:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|3
1697420100000|2023-10-16 01:35:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|13
1697420400000|2023-10-16 01:40:00|10.77|10.57|10.77|10.57|10.77|10.57|10.77|10.57|1
1697420700000|2023-10-16 01:45:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|2
1697421000000|2023-10-16 01:50:00|10.78|10.58|10.78|10.58|10.78|10.58|10.78|10.58|1
1697421300000|2023-10-16 01:55:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|5
1697421600000|2023-10-16 02:00:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|6
1697421900000|2023-10-16 02:05:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|17
1697422500000|2023-10-16 02:15:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|7
1697422800000|2023-10-16 02:20:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|3
1697423100000|2023-10-16 02:25:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|25
1697423400000|2023-10-16 02:30:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|2
1697423700000|2023-10-16 02:35:00|10.79|10.59|10.77|10.57|10.79|10.59|10.77|10.57|5
1697424000000|2023-10-16 02:40:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|20
1697424300000|2023-10-16 02:45:00|10.76|10.56|10.75|10.55|10.77|10.57|10.75|10.55|6
1697424600000|2023-10-16 02:50:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|2
1697425200000|2023-10-16 03:00:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1697425800000|2023-10-16 03:10:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|2
1697426100000|2023-10-16 03:15:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|2
1697426400000|2023-10-16 03:20:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|2
1697426700000|2023-10-16 03:25:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1697427300000|2023-10-16 03:35:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|4
1697427600000|2023-10-16 03:40:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|2
1697427900000|2023-10-16 03:45:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1697428200000|2023-10-16 03:50:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|3
1697428800000|2023-10-16 04:00:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|2
1697429100000|2023-10-16 04:05:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|4
1697429400000|2023-10-16 04:10:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|2
1697429700000|2023-10-16 04:15:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|3
1697430000000|2023-10-16 04:20:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|3
1697430300000|2023-10-16 04:25:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1697430900000|2023-10-16 04:35:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|5
1697431500000|2023-10-16 04:45:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1697431800000|2023-10-16 04:50:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|11
1697432100000|2023-10-16 04:55:00|10.78|10.58|10.78|10.58|10.78|10.58|10.78|10.58|1
1697432400000|2023-10-16 05:00:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|2
1697432700000|2023-10-16 05:05:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|10
1697433300000|2023-10-16 05:15:00|10.8|10.6|10.86|10.66|10.86|10.66|10.8|10.6|31
1697433600000|2023-10-16 05:20:00|10.87|10.67|10.86|10.66|10.87|10.67|10.84|10.64|20
1697433900000|2023-10-16 05:25:00|10.87|10.67|10.93|10.73|10.93|10.73|10.87|10.67|25
1697434200000|2023-10-16 05:30:00|10.94|10.74|10.92|10.72|10.95|10.75|10.91|10.71|19
1697434500000|2023-10-16 05:35:00|10.93|10.73|10.95|10.75|10.96|10.76|10.92|10.72|17
1697434800000|2023-10-16 05:40:00|10.94|10.74|10.92|10.72|10.95|10.75|10.92|10.72|15
1697435100000|2023-10-16 05:45:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|12
1697435400000|2023-10-16 05:50:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|12
1697435700000|2023-10-16 05:55:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|27
1697436000000|2023-10-16 06:00:00|10.94|10.74|10.96|10.76|10.96|10.76|10.93|10.73|21
1697436300000|2023-10-16 06:05:00|10.95|10.75|10.94|10.74|10.97|10.77|10.93|10.73|16
1697436600000|2023-10-16 06:10:00|10.95|10.75|10.97|10.77|10.97|10.77|10.94|10.74|13
1697436900000|2023-10-16 06:15:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|3
1697437200000|2023-10-16 06:20:00|10.93|10.73|10.92|10.72|10.94|10.74|10.92|10.72|4
1697437500000|2023-10-16 06:25:00|10.93|10.73|10.91|10.71|10.93|10.73|10.9|10.7|5
1697437800000|2023-10-16 06:30:00|10.92|10.72|10.93|10.73|10.93|10.73|10.91|10.71|14
1697438100000|2023-10-16 06:35:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|4
1697438400000|2023-10-16 06:40:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|4
1697438700000|2023-10-16 06:45:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|8
1697439000000|2023-10-16 06:50:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|25
1697439300000|2023-10-16 06:55:00|10.97|10.77|10.98|10.78|10.98|10.78|10.96|10.76|6
1697439600000|2023-10-16 07:00:00|10.99|10.79|11|10.8|11.02|10.82|10.99|10.79|9
1697439900000|2023-10-16 07:05:00|11.01|10.81|11|10.8|11.01|10.81|10.99|10.79|8
1697440200000|2023-10-16 07:10:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|9
1697440500000|2023-10-16 07:15:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|5
1697440800000|2023-10-16 07:20:00|10.97|10.77|10.97|10.77|10.97|10.77|10.97|10.77|1
1697441100000|2023-10-16 07:25:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|2
1697441400000|2023-10-16 07:30:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|23
1697441700000|2023-10-16 07:35:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|7
1697442000000|2023-10-16 07:40:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|4
1697442300000|2023-10-16 07:45:00|10.96|10.76|10.96|10.76|10.96|10.76|10.96|10.76|1
1697442900000|2023-10-16 07:55:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1697443200000|2023-10-16 08:00:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|8
1697443500000|2023-10-16 08:05:00|10.96|10.76|10.96|10.76|10.96|10.76|10.96|10.76|1
1697443800000|2023-10-16 08:10:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|5
1697444700000|2023-10-16 08:25:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|2
1697445300000|2023-10-16 08:35:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|3
1697445600000|2023-10-16 08:40:00|10.91|10.71|10.91|10.71|10.91|10.71|10.91|10.71|1
1697446500000|2023-10-16 08:55:00|10.9|10.7|10.9|10.7|10.9|10.7|10.9|10.7|1
1697446800000|2023-10-16 09:00:00|10.89|10.69|10.93|10.73|10.93|10.73|10.89|10.69|8
1697447100000|2023-10-16 09:05:00|10.92|10.72|10.88|10.68|10.92|10.72|10.88|10.68|7
1697447400000|2023-10-16 09:10:00|10.89|10.69|10.89|10.69|10.89|10.69|10.88|10.68|15
1697447700000|2023-10-16 09:15:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|5
1697448000000|2023-10-16 09:20:00|10.89|10.69|10.88|10.68|10.9|10.7|10.88|10.68|4
1697448300000|2023-10-16 09:25:00|10.89|10.69|10.89|10.69|10.9|10.7|10.89|10.69|3
1697448600000|2023-10-16 09:30:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|4
1697448900000|2023-10-16 09:35:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|4
1697449200000|2023-10-16 09:40:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1697449500000|2023-10-16 09:45:00|10.87|10.67|10.87|10.67|10.87|10.67|10.87|10.67|1
1697449800000|2023-10-16 09:50:00|10.88|10.68|10.88|10.68|10.88|10.68|10.88|10.68|1
1697450100000|2023-10-16 09:55:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|9
1697450400000|2023-10-16 10:00:00|10.88|10.68|10.88|10.68|10.88|10.68|10.88|10.68|1
1697450700000|2023-10-16 10:05:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|6
1697451000000|2023-10-16 10:10:00|10.87|10.67|10.87|10.67|10.88|10.68|10.87|10.67|9
1697451300000|2023-10-16 10:15:00|10.88|10.68|10.86|10.66|10.88|10.68|10.86|10.66|23
1697451600000|2023-10-16 10:20:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|12
1697451900000|2023-10-16 10:25:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|2
1697452500000|2023-10-16 10:35:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|2
1697452800000|2023-10-16 10:40:00|10.89|10.69|10.89|10.69|10.89|10.69|10.89|10.69|1
1697453100000|2023-10-16 10:45:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|2
1697453400000|2023-10-16 10:50:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|2
1697453700000|2023-10-16 10:55:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|6
1697454000000|2023-10-16 11:00:00|10.88|10.68|10.85|10.65|10.88|10.68|10.85|10.65|4
1697454300000|2023-10-16 11:05:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|2
1697454900000|2023-10-16 11:15:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|2
1697455200000|2023-10-16 11:20:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|4
1697455500000|2023-10-16 11:25:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|2
1697455800000|2023-10-16 11:30:00|10.84|10.64|10.83|10.63|10.84|10.64|10.82|10.62|4
1697456100000|2023-10-16 11:35:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|2
1697456400000|2023-10-16 11:40:00|10.82|10.62|10.82|10.62|10.82|10.62|10.82|10.62|1
1697456700000|2023-10-16 11:45:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|2
1697457300000|2023-10-16 11:55:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|9
1697457600000|2023-10-16 12:00:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|14
1697457900000|2023-10-16 12:05:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|5
1697458200000|2023-10-16 12:10:00|10.83|10.63|10.85|10.65|10.85|10.65|10.83|10.63|3
1697458500000|2023-10-16 12:15:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|5
1697458800000|2023-10-16 12:20:00|10.87|10.67|10.87|10.67|10.87|10.67|10.86|10.66|3
1697459100000|2023-10-16 12:25:00|10.88|10.68|10.88|10.68|10.88|10.68|10.88|10.68|1
1697459400000|2023-10-16 12:30:00|10.87|10.67|10.87|10.67|10.88|10.68|10.87|10.67|3
1697459700000|2023-10-16 12:35:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|3
1697460000000|2023-10-16 12:40:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|6
1697460300000|2023-10-16 12:45:00|10.87|10.67|10.87|10.67|10.87|10.67|10.87|10.67|1
1697460900000|2023-10-16 12:55:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|2
1697461200000|2023-10-16 13:00:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|19
1697461500000|2023-10-16 13:05:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|4
1697461800000|2023-10-16 13:10:00|10.87|10.67|10.88|10.68|10.89|10.69|10.86|10.66|8
1697462100000|2023-10-16 13:15:00|10.89|10.69|10.87|10.67|10.89|10.69|10.86|10.66|11
1697462400000|2023-10-16 13:20:00|10.86|10.66|10.88|10.68|10.9|10.7|10.86|10.66|23
1697462700000|2023-10-16 13:25:00|10.89|10.69|11.1|10.9|11.1|10.9|10.88|10.68|120
1697463000000|2023-10-16 13:30:00|11.11|10.91|11.09|10.89|11.22|11.02|11.08|10.88|92
1697463300000|2023-10-16 13:35:00|11.08|10.88|11|10.8|11.08|10.88|10.99|10.79|49
1697463600000|2023-10-16 13:40:00|10.99|10.79|10.92|10.72|10.99|10.79|10.9|10.7|64
1697463900000|2023-10-16 13:45:00|10.93|10.73|10.82|10.62|10.95|10.75|10.81|10.61|40
1697464200000|2023-10-16 13:50:00|10.81|10.61|10.87|10.67|10.89|10.69|10.8|10.6|37
1697464500000|2023-10-16 13:55:00|10.88|10.68|10.86|10.66|10.88|10.68|10.86|10.66|15
1697464800000|2023-10-16 14:00:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|2
1697465100000|2023-10-16 14:05:00|10.87|10.67|10.83|10.63|10.87|10.67|10.82|10.62|9
1697465400000|2023-10-16 14:10:00|10.84|10.64|10.85|10.65|10.85|10.65|10.82|10.62|22
1697465700000|2023-10-16 14:15:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|15
1697466000000|2023-10-16 14:20:00|10.87|10.67|10.89|10.69|10.89|10.69|10.87|10.67|15
1697466300000|2023-10-16 14:25:00|10.88|10.68|10.89|10.69|10.89|10.69|10.87|10.67|12
1697466600000|2023-10-16 14:30:00|10.9|10.7|10.89|10.69|10.91|10.71|10.89|10.69|16
1697466900000|2023-10-16 14:35:00|10.9|10.7|10.87|10.67|10.9|10.7|10.87|10.67|14
1697467200000|2023-10-16 14:40:00|10.86|10.66|10.87|10.67|10.88|10.68|10.86|10.66|10
1697467500000|2023-10-16 14:45:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|4
1697467800000|2023-10-16 14:50:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|4
1697468400000|2023-10-16 15:00:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|5
1697468700000|2023-10-16 15:05:00|10.87|10.67|10.84|10.64|10.87|10.67|10.84|10.64|8
1697469000000|2023-10-16 15:10:00|10.83|10.63|10.85|10.65|10.85|10.65|10.83|10.63|7
1697469300000|2023-10-16 15:15:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|27
1697469600000|2023-10-16 15:20:00|10.83|10.63|10.82|10.62|10.83|10.63|10.81|10.61|4
1697469900000|2023-10-16 15:25:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|12
1697470200000|2023-10-16 15:30:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|7
1697470500000|2023-10-16 15:35:00|10.82|10.62|10.8|10.6|10.82|10.62|10.8|10.6|5
1697470800000|2023-10-16 15:40:00|10.79|10.59|10.76|10.56|10.79|10.59|10.76|10.56|14
1697471100000|2023-10-16 15:45:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|5
1697471400000|2023-10-16 15:50:00|10.76|10.56|10.78|10.58|10.78|10.58|10.76|10.56|5
1697471700000|2023-10-16 15:55:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|7
1697472300000|2023-10-16 16:05:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1697472600000|2023-10-16 16:10:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|10
1697472900000|2023-10-16 16:15:00|10.77|10.57|10.78|10.58|10.78|10.58|10.75|10.55|40
1697473200000|2023-10-16 16:20:00|10.77|10.57|10.76|10.56|10.78|10.58|10.76|10.56|18
1697473500000|2023-10-16 16:25:00|10.77|10.57|10.77|10.57|10.77|10.57|10.75|10.55|13
1697473800000|2023-10-16 16:30:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1697474100000|2023-10-16 16:35:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|2
1697474400000|2023-10-16 16:40:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1697474700000|2023-10-16 16:45:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|4
1697475000000|2023-10-16 16:50:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|4
1697475300000|2023-10-16 16:55:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|17
1697475600000|2023-10-16 17:00:00|10.77|10.57|10.77|10.57|10.77|10.57|10.77|10.57|1
1697475900000|2023-10-16 17:05:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|2
1697476200000|2023-10-16 17:10:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|18
1697476500000|2023-10-16 17:15:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|2
1697476800000|2023-10-16 17:20:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|5
1697477100000|2023-10-16 17:25:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|10
1697477400000|2023-10-16 17:30:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|4
1697477700000|2023-10-16 17:35:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|2
1697478000000|2023-10-16 17:40:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|17
1697478300000|2023-10-16 17:45:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|22
1697478600000|2023-10-16 17:50:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1697478900000|2023-10-16 17:55:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1697479500000|2023-10-16 18:05:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|7
1697479800000|2023-10-16 18:10:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|88
1697480100000|2023-10-16 18:15:00|10.77|10.57|10.76|10.56|10.78|10.58|10.76|10.56|8
1697480700000|2023-10-16 18:25:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|9
1697481000000|2023-10-16 18:30:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|8
1697481300000|2023-10-16 18:35:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|2
1697481900000|2023-10-16 18:45:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|3
1697482200000|2023-10-16 18:50:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|10
1697482500000|2023-10-16 18:55:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|15
1697482800000|2023-10-16 19:00:00|10.82|10.62|10.84|10.64|10.84|10.64|10.82|10.62|5
1697483100000|2023-10-16 19:05:00|10.85|10.65|10.88|10.68|10.89|10.69|10.84|10.64|22
1697483400000|2023-10-16 19:10:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|17
1697483700000|2023-10-16 19:15:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|4
1697484000000|2023-10-16 19:20:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|13
1697484600000|2023-10-16 19:30:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|21
1697484900000|2023-10-16 19:35:00|10.84|10.64|10.82|10.62|10.85|10.65|10.82|10.62|7
1697485200000|2023-10-16 19:40:00|10.83|10.63|10.83|10.63|10.83|10.63|10.83|10.63|1
1697485500000|2023-10-16 19:45:00|10.82|10.62|10.85|10.65|10.85|10.65|10.82|10.62|4
1697485800000|2023-10-16 19:50:00|10.84|10.64|10.83|10.63|10.84|10.64|10.83|10.63|2
1697486100000|2023-10-16 19:55:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|8
1697486400000|2023-10-16 20:00:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|17
1697486700000|2023-10-16 20:05:00|10.83|10.63|10.85|10.65|10.85|10.65|10.83|10.63|5
1697487000000|2023-10-16 20:10:00|10.84|10.64|10.86|10.66|10.86|10.66|10.84|10.64|9
1697487300000|2023-10-16 20:15:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|8
1697487600000|2023-10-16 20:20:00|10.87|10.67|10.88|10.68|10.89|10.69|10.86|10.66|8
1697487900000|2023-10-16 20:25:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|6
1697488200000|2023-10-16 20:30:00|10.87|10.67|10.87|10.67|10.87|10.67|10.87|10.67|1
1697488800000|2023-10-16 20:40:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|5
1697489100000|2023-10-16 20:45:00|10.87|10.67|10.85|10.65|10.87|10.67|10.85|10.65|3
1697489400000|2023-10-16 20:50:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|15
1697489700000|2023-10-16 20:55:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|8
1697490300000|2023-10-16 21:05:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|3
1697490600000|2023-10-16 21:10:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|34
1697490900000|2023-10-16 21:15:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|15
1697491200000|2023-10-16 21:20:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|2
1697491800000|2023-10-16 21:30:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|3
1697492400000|2023-10-16 21:40:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|9
1697493600000|2023-10-16 22:00:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|4
1697493900000|2023-10-16 22:05:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|2
1697494500000|2023-10-16 22:15:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|2
1697494800000|2023-10-16 22:20:00|10.87|10.67|10.87|10.67|10.87|10.67|10.87|10.67|1
1697495100000|2023-10-16 22:25:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1697495400000|2023-10-16 22:30:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|4
1697495700000|2023-10-16 22:35:00|10.87|10.67|10.87|10.67|10.87|10.67|10.87|10.67|1
1697496300000|2023-10-16 22:45:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|5
1697498100000|2023-10-16 23:15:00|10.87|10.67|10.86|10.66|10.88|10.68|10.86|10.66|14
1697498400000|2023-10-16 23:20:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|3
1697498700000|2023-10-16 23:25:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1697499300000|2023-10-16 23:35:00|10.85|10.65|10.85|10.65|10.85|10.65|10.85|10.65|1
1697499600000|2023-10-16 23:40:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1697499900000|2023-10-16 23:45:00|10.87|10.67|10.87|10.67|10.87|10.67|10.87|10.67|1
1697500200000|2023-10-16 23:50:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1697500500000|2023-10-16 23:55:00|10.87|10.67|10.84|10.64|10.87|10.67|10.84|10.64|4
1697500800000|2023-10-17 00:00:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|2
1697501100000|2023-10-17 00:05:00|10.85|10.65|10.81|10.61|10.85|10.65|10.81|10.61|5
1697501400000|2023-10-17 00:10:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|9
1697501700000|2023-10-17 00:15:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|6
1697502000000|2023-10-17 00:20:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|9
1697502300000|2023-10-17 00:25:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|6
1697502600000|2023-10-17 00:30:00|10.82|10.62|10.82|10.62|10.82|10.62|10.82|10.62|1
1697502900000|2023-10-17 00:35:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|7
1697503200000|2023-10-17 00:40:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|8
1697503500000|2023-10-17 00:45:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|10
1697503800000|2023-10-17 00:50:00|10.8|10.6|10.8|10.6|10.8|10.6|10.8|10.6|1
1697504100000|2023-10-17 00:55:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|5
1697504400000|2023-10-17 01:00:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|2
1697504700000|2023-10-17 01:05:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|2
1697505300000|2023-10-17 01:15:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|4
1697505600000|2023-10-17 01:20:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1697506500000|2023-10-17 01:35:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|4
1697506800000|2023-10-17 01:40:00|10.83|10.63|10.84|10.64|10.84|10.64|10.82|10.62|18
1697507100000|2023-10-17 01:45:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|13
1697507400000|2023-10-17 01:50:00|10.84|10.64|10.82|10.62|10.84|10.64|10.82|10.62|17
1697507700000|2023-10-17 01:55:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|34
1697508000000|2023-10-17 02:00:00|10.83|10.63|10.83|10.63|10.83|10.63|10.83|10.63|1
1697508300000|2023-10-17 02:05:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|6
1697508600000|2023-10-17 02:10:00|10.82|10.62|10.84|10.64|10.84|10.64|10.82|10.62|11
1697508900000|2023-10-17 02:15:00|10.83|10.63|10.82|10.62|10.84|10.64|10.82|10.62|6
1697509200000|2023-10-17 02:20:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|6
1697509500000|2023-10-17 02:25:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|6
1697509800000|2023-10-17 02:30:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|2
1697510100000|2023-10-17 02:35:00|10.83|10.63|10.85|10.65|10.85|10.65|10.83|10.63|3
1697510700000|2023-10-17 02:45:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|3
1697511000000|2023-10-17 02:50:00|10.85|10.65|10.85|10.65|10.85|10.65|10.85|10.65|1
1697511300000|2023-10-17 02:55:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|19
1697511600000|2023-10-17 03:00:00|10.85|10.65|10.84|10.64|10.86|10.66|10.84|10.64|6
1697512500000|2023-10-17 03:15:00|10.83|10.63|10.83|10.63|10.83|10.63|10.83|10.63|1
1697512800000|2023-10-17 03:20:00|10.84|10.64|10.83|10.63|10.84|10.64|10.83|10.63|2
1697513100000|2023-10-17 03:25:00|10.82|10.62|10.82|10.62|10.82|10.62|10.82|10.62|1
1697513400000|2023-10-17 03:30:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|14
1697513700000|2023-10-17 03:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|3
1697514000000|2023-10-17 03:40:00|10.82|10.62|10.82|10.62|10.82|10.62|10.82|10.62|1
1697514300000|2023-10-17 03:45:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|3
1697514600000|2023-10-17 03:50:00|10.8|10.6|10.8|10.6|10.8|10.6|10.8|10.6|1
1697514900000|2023-10-17 03:55:00|10.81|10.61|10.81|10.61|10.81|10.61|10.81|10.61|1
1697515200000|2023-10-17 04:00:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|11
1697515500000|2023-10-17 04:05:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|9
1697515800000|2023-10-17 04:10:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|6
1697516100000|2023-10-17 04:15:00|10.8|10.6|10.82|10.62|10.82|10.62|10.8|10.6|5
1697516400000|2023-10-17 04:20:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|3
1697516700000|2023-10-17 04:25:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|3
1697517000000|2023-10-17 04:30:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|8
1697517300000|2023-10-17 04:35:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|3
1697517600000|2023-10-17 04:40:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|4
1697517900000|2023-10-17 04:45:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|17
1697518200000|2023-10-17 04:50:00|10.83|10.63|10.85|10.65|10.85|10.65|10.83|10.63|7
1697518500000|2023-10-17 04:55:00|10.83|10.63|10.84|10.64|10.84|10.64|10.82|10.62|8
1697518800000|2023-10-17 05:00:00|10.85|10.65|10.85|10.65|10.85|10.65|10.85|10.65|1
1697519100000|2023-10-17 05:05:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1697519400000|2023-10-17 05:10:00|10.83|10.63|10.83|10.63|10.83|10.63|10.83|10.63|1
1697519700000|2023-10-17 05:15:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|30
1697520000000|2023-10-17 05:20:00|10.82|10.62|10.82|10.62|10.82|10.62|10.82|10.62|1
1697520300000|2023-10-17 05:25:00|10.83|10.63|10.83|10.63|10.83|10.63|10.83|10.63|1
1697520600000|2023-10-17 05:30:00|10.84|10.64|10.82|10.62|10.84|10.64|10.82|10.62|5
1697520900000|2023-10-17 05:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|11
1697521200000|2023-10-17 05:40:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|9
1697521500000|2023-10-17 05:45:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|10
1697521800000|2023-10-17 05:50:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|2
1697522100000|2023-10-17 05:55:00|10.83|10.63|10.82|10.62|10.83|10.63|10.82|10.62|12
1697522400000|2023-10-17 06:00:00|10.81|10.61|10.81|10.61|10.81|10.61|10.81|10.61|1
1697522700000|2023-10-17 06:05:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|5
1697523000000|2023-10-17 06:10:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|2
1697523300000|2023-10-17 06:15:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|2
1697523600000|2023-10-17 06:20:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|4
1697523900000|2023-10-17 06:25:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|4
1697524200000|2023-10-17 06:30:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|5
1697524500000|2023-10-17 06:35:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|2
1697524800000|2023-10-17 06:40:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|3
1697525100000|2023-10-17 06:45:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|2
1697525400000|2023-10-17 06:50:00|10.77|10.57|10.77|10.57|10.77|10.57|10.77|10.57|1
1697525700000|2023-10-17 06:55:00|10.78|10.58|10.8|10.6|10.8|10.6|10.77|10.57|7
1697526000000|2023-10-17 07:00:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|4
1697526300000|2023-10-17 07:05:00|10.79|10.59|10.78|10.58|10.79|10.59|10.77|10.57|10
1697526600000|2023-10-17 07:10:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|3
1697526900000|2023-10-17 07:15:00|10.78|10.58|10.76|10.56|10.78|10.58|10.76|10.56|7
1697527800000|2023-10-17 07:30:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|5
1697528100000|2023-10-17 07:35:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|8
1697528400000|2023-10-17 07:40:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|2
1697528700000|2023-10-17 07:45:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|2
1697529000000|2023-10-17 07:50:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|15
1697529300000|2023-10-17 07:55:00|10.77|10.57|10.77|10.57|10.77|10.57|10.77|10.57|1
1697529600000|2023-10-17 08:00:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|4
1697530200000|2023-10-17 08:10:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|5
1697530800000|2023-10-17 08:20:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1697531100000|2023-10-17 08:25:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|13
1697531400000|2023-10-17 08:30:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|11
1697531700000|2023-10-17 08:35:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|3
1697532000000|2023-10-17 08:40:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|5
1697532300000|2023-10-17 08:45:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|3
1697532600000|2023-10-17 08:50:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|7
1697532900000|2023-10-17 08:55:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1697533200000|2023-10-17 09:00:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1697533800000|2023-10-17 09:10:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|6
1697534100000|2023-10-17 09:15:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|2
1697534700000|2023-10-17 09:25:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1697535000000|2023-10-17 09:30:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1697535300000|2023-10-17 09:35:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|2
1697535600000|2023-10-17 09:40:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|2
1697535900000|2023-10-17 09:45:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1697536200000|2023-10-17 09:50:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|11
1697536500000|2023-10-17 09:55:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|29
1697536800000|2023-10-17 10:00:00|10.75|10.55|10.75|10.55|10.75|10.55|10.75|10.55|1
1697537400000|2023-10-17 10:10:00|10.76|10.56|10.76|10.56|10.76|10.56|10.76|10.56|1
1697537700000|2023-10-17 10:15:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|2
1697538000000|2023-10-17 10:20:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|9
1697538300000|2023-10-17 10:25:00|10.76|10.56|10.74|10.54|10.76|10.56|10.74|10.54|3
1697538600000|2023-10-17 10:30:00|10.73|10.53|10.71|10.51|10.73|10.53|10.71|10.51|3
1697538900000|2023-10-17 10:35:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|10
1697539500000|2023-10-17 10:45:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|2
1697539800000|2023-10-17 10:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|13
1697540100000|2023-10-17 10:55:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|19
1697540400000|2023-10-17 11:00:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|7
1697540700000|2023-10-17 11:05:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|9
1697541000000|2023-10-17 11:10:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|10
1697541300000|2023-10-17 11:15:00|10.7|10.5|10.69|10.49|10.7|10.5|10.68|10.48|6
1697541600000|2023-10-17 11:20:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|7
1697541900000|2023-10-17 11:25:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|3
1697542200000|2023-10-17 11:30:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|2
1697542800000|2023-10-17 11:40:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|9
1697543100000|2023-10-17 11:45:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|4
1697544000000|2023-10-17 12:00:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|7
1697544300000|2023-10-17 12:05:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|2
1697544600000|2023-10-17 12:10:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|3
1697544900000|2023-10-17 12:15:00|10.63|10.43|10.65|10.45|10.65|10.45|10.63|10.43|3
1697545200000|2023-10-17 12:20:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|2
1697545500000|2023-10-17 12:25:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1697545800000|2023-10-17 12:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|5
1697546100000|2023-10-17 12:35:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|4
1697546400000|2023-10-17 12:40:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|4
1697546700000|2023-10-17 12:45:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|3
1697547000000|2023-10-17 12:50:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1697547300000|2023-10-17 12:55:00|10.6|10.4|10.59|10.39|10.61|10.41|10.58|10.38|18
1697547600000|2023-10-17 13:00:00|10.6|10.4|10.59|10.39|10.6|10.4|10.57|10.37|16
1697547900000|2023-10-17 13:05:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|22
1697548200000|2023-10-17 13:10:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1697548500000|2023-10-17 13:15:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|8
1697548800000|2023-10-17 13:20:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|3
1697549100000|2023-10-17 13:25:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|4
1697549400000|2023-10-17 13:30:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|7
1697549700000|2023-10-17 13:35:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|5
1697550000000|2023-10-17 13:40:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|3
1697550300000|2023-10-17 13:45:00|10.55|10.35|10.53|10.33|10.55|10.35|10.51|10.31|5
1697550600000|2023-10-17 13:50:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|17
1697550900000|2023-10-17 13:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|9
1697551200000|2023-10-17 14:00:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|7
1697551500000|2023-10-17 14:05:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1697551800000|2023-10-17 14:10:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1697552100000|2023-10-17 14:15:00|10.55|10.35|10.54|10.34|10.56|10.36|10.53|10.33|18
1697552700000|2023-10-17 14:25:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|6
1697553000000|2023-10-17 14:30:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|4
1697553300000|2023-10-17 14:35:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|6
1697553600000|2023-10-17 14:40:00|10.57|10.37|10.55|10.35|10.57|10.37|10.54|10.34|9
1697553900000|2023-10-17 14:45:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|4
1697554200000|2023-10-17 14:50:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|2
1697554500000|2023-10-17 14:55:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|2
1697554800000|2023-10-17 15:00:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1697555100000|2023-10-17 15:05:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|8
1697555400000|2023-10-17 15:10:00|10.57|10.37|10.57|10.37|10.57|10.37|10.55|10.35|7
1697556000000|2023-10-17 15:20:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|6
1697556300000|2023-10-17 15:25:00|10.58|10.38|10.58|10.38|10.58|10.38|10.58|10.38|1
1697556600000|2023-10-17 15:30:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|6
1697556900000|2023-10-17 15:35:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|6
1697557200000|2023-10-17 15:40:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|6
1697557500000|2023-10-17 15:45:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|17
1697558100000|2023-10-17 15:55:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|2
1697558400000|2023-10-17 16:00:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|5
1697558700000|2023-10-17 16:05:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|2
1697559300000|2023-10-17 16:15:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|8
1697559600000|2023-10-17 16:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|11
1697559900000|2023-10-17 16:25:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|2
1697560800000|2023-10-17 16:40:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|2
1697561100000|2023-10-17 16:45:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|4
1697561400000|2023-10-17 16:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|11
1697561700000|2023-10-17 16:55:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|11
1697562000000|2023-10-17 17:00:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|10
1697562300000|2023-10-17 17:05:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1697562900000|2023-10-17 17:15:00|10.52|10.32|10.51|10.31|10.53|10.33|10.51|10.31|6
1697563200000|2023-10-17 17:20:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|4
1697563500000|2023-10-17 17:25:00|10.52|10.32|10.51|10.31|10.52|10.32|10.5|10.3|4
1697563800000|2023-10-17 17:30:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|5
1697564100000|2023-10-17 17:35:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|17
1697564400000|2023-10-17 17:40:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|2
1697564700000|2023-10-17 17:45:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|5
1697565600000|2023-10-17 18:00:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697565900000|2023-10-17 18:05:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1697566200000|2023-10-17 18:10:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|2
1697566500000|2023-10-17 18:15:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|5
1697566800000|2023-10-17 18:20:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1697567400000|2023-10-17 18:30:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1697567700000|2023-10-17 18:35:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1697568600000|2023-10-17 18:50:00|10.51|10.31|10.48|10.28|10.51|10.31|10.46|10.26|17
1697568900000|2023-10-17 18:55:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|9
1697569200000|2023-10-17 19:00:00|10.48|10.28|10.48|10.28|10.48|10.28|10.48|10.28|1
1697569500000|2023-10-17 19:05:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|2
1697569800000|2023-10-17 19:10:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697570100000|2023-10-17 19:15:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|2
1697570400000|2023-10-17 19:20:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|9
1697570700000|2023-10-17 19:25:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|18
1697571300000|2023-10-17 19:35:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|3
1697571600000|2023-10-17 19:40:00|10.48|10.28|10.48|10.28|10.48|10.28|10.48|10.28|1
1697572200000|2023-10-17 19:50:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697572500000|2023-10-17 19:55:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1697572800000|2023-10-17 20:00:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|4
1697573400000|2023-10-17 20:10:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|2
1697573700000|2023-10-17 20:15:00|10.47|10.27|10.45|10.25|10.47|10.27|10.45|10.25|21
1697574300000|2023-10-17 20:25:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1697574600000|2023-10-17 20:30:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1697575200000|2023-10-17 20:40:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1697575500000|2023-10-17 20:45:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1697575800000|2023-10-17 20:50:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|29
1697576100000|2023-10-17 20:55:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|11
1697576400000|2023-10-17 21:00:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|11
1697576700000|2023-10-17 21:05:00|10.43|10.23|10.44|10.24|10.44|10.24|10.42|10.22|10
1697577300000|2023-10-17 21:15:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|5
1697577600000|2023-10-17 21:20:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|7
1697577900000|2023-10-17 21:25:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|3
1697578200000|2023-10-17 21:30:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|3
1697578500000|2023-10-17 21:35:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697578800000|2023-10-17 21:40:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|3
1697579400000|2023-10-17 21:50:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|8
1697580000000|2023-10-17 22:00:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|4
1697580300000|2023-10-17 22:05:00|10.43|10.23|10.41|10.21|10.43|10.23|10.41|10.21|5
1697580600000|2023-10-17 22:10:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|5
1697580900000|2023-10-17 22:15:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|2
1697581200000|2023-10-17 22:20:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|6
1697581500000|2023-10-17 22:25:00|10.41|10.21|10.42|10.22|10.43|10.23|10.41|10.21|8
1697581800000|2023-10-17 22:30:00|10.43|10.23|10.41|10.21|10.43|10.23|10.41|10.21|3
1697582100000|2023-10-17 22:35:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|3
1697582400000|2023-10-17 22:40:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|2
1697583000000|2023-10-17 22:50:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1697583600000|2023-10-17 23:00:00|10.42|10.22|10.4|10.2|10.43|10.23|10.4|10.2|5
1697583900000|2023-10-17 23:05:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1697586300000|2023-10-17 23:45:00|10.4|10.2|10.4|10.2|10.4|10.2|10.4|10.2|1
1697586600000|2023-10-17 23:50:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1697586900000|2023-10-17 23:55:00|10.4|10.2|10.4|10.2|10.4|10.2|10.4|10.2|1
1697587200000|2023-10-18 00:00:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|3
1697587500000|2023-10-18 00:05:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|4
1697587800000|2023-10-18 00:10:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|2
1697588100000|2023-10-18 00:15:00|10.4|10.2|10.42|10.22|10.43|10.23|10.4|10.2|7
1697588400000|2023-10-18 00:20:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697589000000|2023-10-18 00:30:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|4
1697589300000|2023-10-18 00:35:00|10.42|10.22|10.42|10.22|10.42|10.22|10.4|10.2|5
1697589600000|2023-10-18 00:40:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|2
1697589900000|2023-10-18 00:45:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|3
1697590500000|2023-10-18 00:55:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1697590800000|2023-10-18 01:00:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|7
1697591100000|2023-10-18 01:05:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|2
1697591400000|2023-10-18 01:10:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|2
1697591700000|2023-10-18 01:15:00|10.46|10.26|10.44|10.24|10.46|10.26|10.44|10.24|3
1697592000000|2023-10-18 01:20:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697592300000|2023-10-18 01:25:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|2
1697592600000|2023-10-18 01:30:00|10.42|10.22|10.42|10.22|10.42|10.22|10.42|10.22|1
1697592900000|2023-10-18 01:35:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697593200000|2023-10-18 01:40:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|3
1697593500000|2023-10-18 01:45:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697594400000|2023-10-18 02:00:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|5
1697594700000|2023-10-18 02:05:00|10.43|10.23|10.42|10.22|10.43|10.23|10.41|10.21|4
1697595000000|2023-10-18 02:10:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|2
1697595300000|2023-10-18 02:15:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|2
1697595600000|2023-10-18 02:20:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1697595900000|2023-10-18 02:25:00|10.42|10.22|10.42|10.22|10.42|10.22|10.42|10.22|1
1697596200000|2023-10-18 02:30:00|10.41|10.21|10.43|10.23|10.43|10.23|10.41|10.21|5
1697596500000|2023-10-18 02:35:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|8
1697596800000|2023-10-18 02:40:00|10.42|10.22|10.41|10.21|10.43|10.23|10.41|10.21|4
1697597100000|2023-10-18 02:45:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|2
1697597400000|2023-10-18 02:50:00|10.42|10.22|10.42|10.22|10.42|10.22|10.42|10.22|1
1697598000000|2023-10-18 03:00:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|4
1697598300000|2023-10-18 03:05:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|2
1697598600000|2023-10-18 03:10:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|2
1697598900000|2023-10-18 03:15:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|11
1697599200000|2023-10-18 03:20:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|2
1697599500000|2023-10-18 03:25:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|3
1697600400000|2023-10-18 03:40:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|4
1697600700000|2023-10-18 03:45:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1697601000000|2023-10-18 03:50:00|10.46|10.26|10.47|10.27|10.47|10.27|10.45|10.25|6
1697601300000|2023-10-18 03:55:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1697601600000|2023-10-18 04:00:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1697601900000|2023-10-18 04:05:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1697602200000|2023-10-18 04:10:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697602500000|2023-10-18 04:15:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1697602800000|2023-10-18 04:20:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697603100000|2023-10-18 04:25:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|2
1697603400000|2023-10-18 04:30:00|10.48|10.28|10.48|10.28|10.48|10.28|10.48|10.28|1
1697603700000|2023-10-18 04:35:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697604000000|2023-10-18 04:40:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1697604300000|2023-10-18 04:45:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|5
1697604600000|2023-10-18 04:50:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|4
1697604900000|2023-10-18 04:55:00|10.5|10.3|10.53|10.33|10.56|10.36|10.5|10.3|22
1697605200000|2023-10-18 05:00:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|7
1697605500000|2023-10-18 05:05:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|6
1697605800000|2023-10-18 05:10:00|10.53|10.33|10.52|10.32|10.54|10.34|10.52|10.32|6
1697606100000|2023-10-18 05:15:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|4
1697606400000|2023-10-18 05:20:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1697606700000|2023-10-18 05:25:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|3
1697607000000|2023-10-18 05:30:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|3
1697607600000|2023-10-18 05:40:00|10.56|10.36|10.56|10.36|10.58|10.38|10.56|10.36|13
1697607900000|2023-10-18 05:45:00|10.57|10.37|10.55|10.35|10.57|10.37|10.54|10.34|39
1697608200000|2023-10-18 05:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|15
1697608500000|2023-10-18 05:55:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|9
1697608800000|2023-10-18 06:00:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|5
1697609100000|2023-10-18 06:05:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|15
1697609400000|2023-10-18 06:10:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|4
1697609700000|2023-10-18 06:15:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1697610000000|2023-10-18 06:20:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1697610300000|2023-10-18 06:25:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|24
1697610600000|2023-10-18 06:30:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|8
1697610900000|2023-10-18 06:35:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1697611500000|2023-10-18 06:45:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1697612400000|2023-10-18 07:00:00|10.54|10.34|10.51|10.31|10.54|10.34|10.51|10.31|14
1697612700000|2023-10-18 07:05:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|5
1697613300000|2023-10-18 07:15:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|3
1697613600000|2023-10-18 07:20:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1697613900000|2023-10-18 07:25:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|2
1697614200000|2023-10-18 07:30:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|4
1697614500000|2023-10-18 07:35:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|7
1697615100000|2023-10-18 07:45:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|3
1697615400000|2023-10-18 07:50:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|10
1697615700000|2023-10-18 07:55:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|3
1697616000000|2023-10-18 08:00:00|10.48|10.28|10.48|10.28|10.48|10.28|10.48|10.28|1
1697616300000|2023-10-18 08:05:00|10.49|10.29|10.47|10.27|10.49|10.29|10.47|10.27|9
1697616600000|2023-10-18 08:10:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|28
1697616900000|2023-10-18 08:15:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1697617200000|2023-10-18 08:20:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|2
1697617800000|2023-10-18 08:30:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697618100000|2023-10-18 08:35:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1697618400000|2023-10-18 08:40:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697619300000|2023-10-18 08:55:00|10.48|10.28|10.48|10.28|10.48|10.28|10.48|10.28|1
1697619600000|2023-10-18 09:00:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|6
1697619900000|2023-10-18 09:05:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697620800000|2023-10-18 09:20:00|10.48|10.28|10.48|10.28|10.48|10.28|10.48|10.28|1
1697621400000|2023-10-18 09:30:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697621700000|2023-10-18 09:35:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|2
1697622000000|2023-10-18 09:40:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|2
1697622900000|2023-10-18 09:55:00|10.5|10.3|10.46|10.26|10.51|10.31|10.46|10.26|6
1697623200000|2023-10-18 10:00:00|10.45|10.25|10.47|10.27|10.47|10.27|10.45|10.25|7
1697623800000|2023-10-18 10:10:00|10.48|10.28|10.49|10.29|10.49|10.29|10.47|10.27|4
1697624400000|2023-10-18 10:20:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|4
1697625000000|2023-10-18 10:30:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|9
1697625300000|2023-10-18 10:35:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|7
1697625600000|2023-10-18 10:40:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1697625900000|2023-10-18 10:45:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|3
1697626500000|2023-10-18 10:55:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|2
1697627100000|2023-10-18 11:05:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|2
1697627400000|2023-10-18 11:10:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|2
1697627700000|2023-10-18 11:15:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|9
1697628000000|2023-10-18 11:20:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|2
1697628300000|2023-10-18 11:25:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697629500000|2023-10-18 11:45:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|4
1697629800000|2023-10-18 11:50:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|4
1697630100000|2023-10-18 11:55:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|19
1697630400000|2023-10-18 12:00:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|2
1697630700000|2023-10-18 12:05:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|5
1697631000000|2023-10-18 12:10:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|2
1697631300000|2023-10-18 12:15:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|5
1697631900000|2023-10-18 12:25:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|2
1697632200000|2023-10-18 12:30:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1697632500000|2023-10-18 12:35:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|6
1697632800000|2023-10-18 12:40:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1697633100000|2023-10-18 12:45:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|3
1697633400000|2023-10-18 12:50:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|9
1697633700000|2023-10-18 12:55:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|12
1697634000000|2023-10-18 13:00:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1697634900000|2023-10-18 13:15:00|10.5|10.3|10.52|10.32|10.52|10.32|10.5|10.3|13
1697635200000|2023-10-18 13:20:00|10.51|10.31|10.5|10.3|10.52|10.32|10.5|10.3|14
1697635500000|2023-10-18 13:25:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|2
1697635800000|2023-10-18 13:30:00|10.49|10.29|10.51|10.31|10.51|10.31|10.49|10.29|5
1697636100000|2023-10-18 13:35:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|14
1697636400000|2023-10-18 13:40:00|10.48|10.28|10.47|10.27|10.49|10.29|10.47|10.27|18
1697636700000|2023-10-18 13:45:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|7
1697637000000|2023-10-18 13:50:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|22
1697637300000|2023-10-18 13:55:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697637600000|2023-10-18 14:00:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|2
1697637900000|2023-10-18 14:05:00|10.46|10.26|10.48|10.28|10.48|10.28|10.46|10.26|5
1697638200000|2023-10-18 14:10:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|10
1697638800000|2023-10-18 14:20:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|2
1697639100000|2023-10-18 14:25:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|2
1697639400000|2023-10-18 14:30:00|10.47|10.27|10.46|10.26|10.48|10.28|10.45|10.25|36
1697639700000|2023-10-18 14:35:00|10.45|10.25|10.45|10.25|10.45|10.25|10.42|10.22|9
1697640300000|2023-10-18 14:45:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|5
1697640600000|2023-10-18 14:50:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1697640900000|2023-10-18 14:55:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|9
1697641200000|2023-10-18 15:00:00|10.45|10.25|10.43|10.23|10.45|10.25|10.43|10.23|3
1697641500000|2023-10-18 15:05:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|3
1697641800000|2023-10-18 15:10:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|5
1697642100000|2023-10-18 15:15:00|10.42|10.22|10.41|10.21|10.43|10.23|10.41|10.21|10
1697642400000|2023-10-18 15:20:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|9
1697642700000|2023-10-18 15:25:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|5
1697643000000|2023-10-18 15:30:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|7
1697643300000|2023-10-18 15:35:00|10.43|10.23|10.41|10.21|10.43|10.23|10.41|10.21|3
1697643600000|2023-10-18 15:40:00|10.4|10.2|10.4|10.2|10.4|10.2|10.4|10.2|1
1697643900000|2023-10-18 15:45:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|15
1697644200000|2023-10-18 15:50:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|4
1697644500000|2023-10-18 15:55:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|2
1697644800000|2023-10-18 16:00:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|3
1697645400000|2023-10-18 16:10:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1697645700000|2023-10-18 16:15:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|2
1697646000000|2023-10-18 16:20:00|10.46|10.26|10.43|10.23|10.46|10.26|10.43|10.23|18
1697646300000|2023-10-18 16:25:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|10
1697646600000|2023-10-18 16:30:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|6
1697646900000|2023-10-18 16:35:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|5
1697647500000|2023-10-18 16:45:00|10.43|10.23|10.44|10.24|10.45|10.25|10.43|10.23|8
1697647800000|2023-10-18 16:50:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|5
1697648400000|2023-10-18 17:00:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|11
1697648700000|2023-10-18 17:05:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1697649000000|2023-10-18 17:10:00|10.46|10.26|10.47|10.27|10.48|10.28|10.46|10.26|4
1697650200000|2023-10-18 17:30:00|10.48|10.28|10.48|10.28|10.48|10.28|10.48|10.28|1
1697650500000|2023-10-18 17:35:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|2
1697650800000|2023-10-18 17:40:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697651100000|2023-10-18 17:45:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|2
1697651700000|2023-10-18 17:55:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|6
1697652000000|2023-10-18 18:00:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|2
1697652300000|2023-10-18 18:05:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1697652900000|2023-10-18 18:15:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1697653200000|2023-10-18 18:20:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|2
1697653800000|2023-10-18 18:30:00|10.48|10.28|10.48|10.28|10.48|10.28|10.48|10.28|1
1697654100000|2023-10-18 18:35:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697654400000|2023-10-18 18:40:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|4
1697654700000|2023-10-18 18:45:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|12
1697655000000|2023-10-18 18:50:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|5
1697655900000|2023-10-18 19:05:00|10.45|10.25|10.44|10.24|10.46|10.26|10.44|10.24|4
1697656200000|2023-10-18 19:10:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|6
1697656500000|2023-10-18 19:15:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1697656800000|2023-10-18 19:20:00|10.44|10.24|10.42|10.22|10.44|10.24|10.42|10.22|3
1697657100000|2023-10-18 19:25:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|2
1697657400000|2023-10-18 19:30:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|6
1697658000000|2023-10-18 19:40:00|10.42|10.22|10.42|10.22|10.42|10.22|10.42|10.22|1
1697658300000|2023-10-18 19:45:00|10.43|10.23|10.44|10.24|10.44|10.24|10.42|10.22|8
1697658900000|2023-10-18 19:55:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697659200000|2023-10-18 20:00:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|10
1697659500000|2023-10-18 20:05:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|5
1697660100000|2023-10-18 20:15:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697660700000|2023-10-18 20:25:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|13
1697661000000|2023-10-18 20:30:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|7
1697661300000|2023-10-18 20:35:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|3
1697661600000|2023-10-18 20:40:00|10.41|10.21|10.42|10.22|10.42|10.22|10.4|10.2|10
1697661900000|2023-10-18 20:45:00|10.41|10.21|10.41|10.21|10.42|10.22|10.41|10.21|3
1697662200000|2023-10-18 20:50:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|7
1697662800000|2023-10-18 21:00:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|6
1697663100000|2023-10-18 21:05:00|10.39|10.19|10.4|10.2|10.41|10.21|10.39|10.19|6
1697663400000|2023-10-18 21:10:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|2
1697663700000|2023-10-18 21:15:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1697664000000|2023-10-18 21:20:00|10.4|10.2|10.4|10.2|10.4|10.2|10.4|10.2|1
1697664300000|2023-10-18 21:25:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|15
1697664600000|2023-10-18 21:30:00|10.38|10.18|10.38|10.18|10.38|10.18|10.38|10.18|1
1697664900000|2023-10-18 21:35:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|3
1697665200000|2023-10-18 21:40:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|5
1697665500000|2023-10-18 21:45:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|2
1697665800000|2023-10-18 21:50:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|3
1697666100000|2023-10-18 21:55:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|11
1697666400000|2023-10-18 22:00:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|2
1697666700000|2023-10-18 22:05:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1697667000000|2023-10-18 22:10:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|3
1697667300000|2023-10-18 22:15:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|3
1697667600000|2023-10-18 22:20:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|2
1697668500000|2023-10-18 22:35:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|2
1697668800000|2023-10-18 22:40:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|2
1697669100000|2023-10-18 22:45:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1697669400000|2023-10-18 22:50:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697669700000|2023-10-18 22:55:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|13
1697670000000|2023-10-18 23:00:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697671500000|2023-10-18 23:25:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1697671800000|2023-10-18 23:30:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1697672400000|2023-10-18 23:40:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|16
1697672700000|2023-10-18 23:45:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|5
1697673000000|2023-10-18 23:50:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697673300000|2023-10-18 23:55:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|2
1697673600000|2023-10-19 00:00:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|15
1697673900000|2023-10-19 00:05:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|5
1697674200000|2023-10-19 00:10:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1697674500000|2023-10-19 00:15:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|7
1697674800000|2023-10-19 00:20:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|5
1697675100000|2023-10-19 00:25:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|13
1697675400000|2023-10-19 00:30:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|23
1697675700000|2023-10-19 00:35:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|4
1697676000000|2023-10-19 00:40:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|2
1697676300000|2023-10-19 00:45:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|2
1697676600000|2023-10-19 00:50:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|2
1697676900000|2023-10-19 00:55:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|2
1697677200000|2023-10-19 01:00:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|2
1697677500000|2023-10-19 01:05:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697677800000|2023-10-19 01:10:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|2
1697678100000|2023-10-19 01:15:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|5
1697678700000|2023-10-19 01:25:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|3
1697679000000|2023-10-19 01:30:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|3
1697679300000|2023-10-19 01:35:00|10.43|10.23|10.4|10.2|10.43|10.23|10.4|10.2|16
1697679600000|2023-10-19 01:40:00|10.39|10.19|10.33|10.13|10.39|10.19|10.3|10.1|30
1697679900000|2023-10-19 01:45:00|10.34|10.14|10.36|10.16|10.36|10.16|10.33|10.13|23
1697680200000|2023-10-19 01:50:00|10.35|10.15|10.37|10.17|10.37|10.17|10.35|10.15|13
1697680800000|2023-10-19 02:00:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|9
1697681100000|2023-10-19 02:05:00|10.39|10.19|10.4|10.2|10.4|10.2|10.38|10.18|4
1697681400000|2023-10-19 02:10:00|10.39|10.19|10.41|10.21|10.41|10.21|10.39|10.19|3
1697681700000|2023-10-19 02:15:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|7
1697682000000|2023-10-19 02:20:00|10.39|10.19|10.4|10.2|10.4|10.2|10.38|10.18|4
1697682300000|2023-10-19 02:25:00|10.39|10.19|10.38|10.18|10.4|10.2|10.38|10.18|4
1697682600000|2023-10-19 02:30:00|10.39|10.19|10.39|10.19|10.39|10.19|10.37|10.17|5
1697682900000|2023-10-19 02:35:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|2
1697683200000|2023-10-19 02:40:00|10.38|10.18|10.38|10.18|10.38|10.18|10.38|10.18|1
1697683500000|2023-10-19 02:45:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|4
1697684100000|2023-10-19 02:55:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|3
1697684400000|2023-10-19 03:00:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|8
1697684700000|2023-10-19 03:05:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|4
1697685000000|2023-10-19 03:10:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|5
1697685300000|2023-10-19 03:15:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697685600000|2023-10-19 03:20:00|10.42|10.22|10.42|10.22|10.42|10.22|10.42|10.22|1
1697685900000|2023-10-19 03:25:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1697686500000|2023-10-19 03:35:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|8
1697686800000|2023-10-19 03:40:00|10.42|10.22|10.4|10.2|10.43|10.23|10.4|10.2|17
1697687100000|2023-10-19 03:45:00|10.41|10.21|10.42|10.22|10.43|10.23|10.4|10.2|24
1697687700000|2023-10-19 03:55:00|10.41|10.21|10.41|10.21|10.42|10.22|10.41|10.21|3
1697688000000|2023-10-19 04:00:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|6
1697688300000|2023-10-19 04:05:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|3
1697688600000|2023-10-19 04:10:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|2
1697688900000|2023-10-19 04:15:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697689200000|2023-10-19 04:20:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|8
1697689500000|2023-10-19 04:25:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|8
1697689800000|2023-10-19 04:30:00|10.42|10.22|10.42|10.22|10.42|10.22|10.42|10.22|1
1697690100000|2023-10-19 04:35:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|4
1697690400000|2023-10-19 04:40:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1697690700000|2023-10-19 04:45:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|4
1697691300000|2023-10-19 04:55:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|10
1697691600000|2023-10-19 05:00:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|12
1697691900000|2023-10-19 05:05:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|3
1697692200000|2023-10-19 05:10:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|9
1697692500000|2023-10-19 05:15:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|8
1697692800000|2023-10-19 05:20:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|26
1697693100000|2023-10-19 05:25:00|10.44|10.24|10.44|10.24|10.44|10.24|10.43|10.23|21
1697693400000|2023-10-19 05:30:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|3
1697693700000|2023-10-19 05:35:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|5
1697694000000|2023-10-19 05:40:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|4
1697694600000|2023-10-19 05:50:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|2
1697694900000|2023-10-19 05:55:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1697695200000|2023-10-19 06:00:00|10.42|10.22|10.4|10.2|10.42|10.22|10.4|10.2|3
1697695800000|2023-10-19 06:10:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|2
1697696400000|2023-10-19 06:20:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1697696700000|2023-10-19 06:25:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|2
1697697000000|2023-10-19 06:30:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|7
1697697300000|2023-10-19 06:35:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|20
1697697900000|2023-10-19 06:45:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1697698500000|2023-10-19 06:55:00|10.38|10.18|10.38|10.18|10.38|10.18|10.38|10.18|1
1697699700000|2023-10-19 07:15:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|2
1697700000000|2023-10-19 07:20:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|2
1697700300000|2023-10-19 07:25:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|19
1697700600000|2023-10-19 07:30:00|10.38|10.18|10.36|10.16|10.38|10.18|10.36|10.16|7
1697700900000|2023-10-19 07:35:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|8
1697701200000|2023-10-19 07:40:00|10.37|10.17|10.37|10.17|10.37|10.17|10.37|10.17|1
1697701500000|2023-10-19 07:45:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1697701800000|2023-10-19 07:50:00|10.37|10.17|10.37|10.17|10.37|10.17|10.37|10.17|1
1697702700000|2023-10-19 08:05:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|3
1697703000000|2023-10-19 08:10:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|4
1697703600000|2023-10-19 08:20:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|4
1697703900000|2023-10-19 08:25:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|2
1697704500000|2023-10-19 08:35:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|2
1697704800000|2023-10-19 08:40:00|10.37|10.17|10.37|10.17|10.37|10.17|10.37|10.17|1
1697705100000|2023-10-19 08:45:00|10.38|10.18|10.38|10.18|10.38|10.18|10.38|10.18|1
1697705700000|2023-10-19 08:55:00|10.37|10.17|10.37|10.17|10.37|10.17|10.37|10.17|1
1697706000000|2023-10-19 09:00:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1697706300000|2023-10-19 09:05:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|6
1697706600000|2023-10-19 09:10:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|5
1697706900000|2023-10-19 09:15:00|10.36|10.16|10.38|10.18|10.38|10.18|10.36|10.16|3
1697707200000|2023-10-19 09:20:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1697707500000|2023-10-19 09:25:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|5
1697707800000|2023-10-19 09:30:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|3
1697708400000|2023-10-19 09:40:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1697708700000|2023-10-19 09:45:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1697709000000|2023-10-19 09:50:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1697709300000|2023-10-19 09:55:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|4
1697709600000|2023-10-19 10:00:00|10.33|10.13|10.35|10.15|10.35|10.15|10.33|10.13|5
1697709900000|2023-10-19 10:05:00|10.34|10.14|10.37|10.17|10.38|10.18|10.34|10.14|12
1697710200000|2023-10-19 10:10:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|2
1697710500000|2023-10-19 10:15:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|3
1697710800000|2023-10-19 10:20:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1697711100000|2023-10-19 10:25:00|10.34|10.14|10.34|10.14|10.34|10.14|10.34|10.14|1
1697711700000|2023-10-19 10:35:00|10.35|10.15|10.35|10.15|10.35|10.15|10.35|10.15|1
1697712000000|2023-10-19 10:40:00|10.36|10.16|10.37|10.17|10.38|10.18|10.36|10.16|6
1697712300000|2023-10-19 10:45:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|3
1697712900000|2023-10-19 10:55:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|2
1697713200000|2023-10-19 11:00:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|2
1697713800000|2023-10-19 11:10:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|6
1697714100000|2023-10-19 11:15:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|2
1697714400000|2023-10-19 11:20:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|4
1697714700000|2023-10-19 11:25:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|2
1697715000000|2023-10-19 11:30:00|10.37|10.17|10.37|10.17|10.38|10.18|10.36|10.16|5
1697716200000|2023-10-19 11:50:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|19
1697717400000|2023-10-19 12:10:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|5
1697717700000|2023-10-19 12:15:00|10.4|10.2|10.4|10.2|10.4|10.2|10.4|10.2|1
1697718000000|2023-10-19 12:20:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|3
1697718300000|2023-10-19 12:25:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|2
1697718600000|2023-10-19 12:30:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|4
1697718900000|2023-10-19 12:35:00|10.38|10.18|10.38|10.18|10.38|10.18|10.38|10.18|1
1697719500000|2023-10-19 12:45:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|2
1697720100000|2023-10-19 12:55:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|3
1697720700000|2023-10-19 13:05:00|10.4|10.2|10.42|10.22|10.42|10.22|10.4|10.2|3
1697721300000|2023-10-19 13:15:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|19
1697721600000|2023-10-19 13:20:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|9
1697721900000|2023-10-19 13:25:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|4
1697722500000|2023-10-19 13:35:00|10.43|10.23|10.43|10.23|10.43|10.23|10.43|10.23|1
1697722800000|2023-10-19 13:40:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|3
1697723700000|2023-10-19 13:55:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1697724000000|2023-10-19 14:00:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|2
1697724300000|2023-10-19 14:05:00|10.4|10.2|10.41|10.21|10.42|10.22|10.4|10.2|10
1697724600000|2023-10-19 14:10:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|11
1697724900000|2023-10-19 14:15:00|10.41|10.21|10.4|10.2|10.42|10.22|10.4|10.2|10
1697725200000|2023-10-19 14:20:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|10
1697725500000|2023-10-19 14:25:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1697725800000|2023-10-19 14:30:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|4
1697726400000|2023-10-19 14:40:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|2
1697726700000|2023-10-19 14:45:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|4
1697727000000|2023-10-19 14:50:00|10.4|10.2|10.4|10.2|10.42|10.22|10.4|10.2|23
1697727300000|2023-10-19 14:55:00|10.41|10.21|10.42|10.22|10.42|10.22|10.4|10.2|12
1697727600000|2023-10-19 15:00:00|10.43|10.23|10.44|10.24|10.45|10.25|10.43|10.23|6
1697727900000|2023-10-19 15:05:00|10.43|10.23|10.42|10.22|10.44|10.24|10.42|10.22|14
1697728200000|2023-10-19 15:10:00|10.43|10.23|10.42|10.22|10.43|10.23|10.41|10.21|8
1697728500000|2023-10-19 15:15:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|5
1697728800000|2023-10-19 15:20:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|2
1697729100000|2023-10-19 15:25:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|2
1697729400000|2023-10-19 15:30:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|3
1697730000000|2023-10-19 15:40:00|10.41|10.21|10.42|10.22|10.42|10.22|10.4|10.2|26
1697730300000|2023-10-19 15:45:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|6
1697730600000|2023-10-19 15:50:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1697731200000|2023-10-19 16:00:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|13
1697731500000|2023-10-19 16:05:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|5
1697731800000|2023-10-19 16:10:00|10.4|10.2|10.42|10.22|10.42|10.22|10.4|10.2|5
1697732100000|2023-10-19 16:15:00|10.43|10.23|10.45|10.25|10.47|10.27|10.42|10.22|29
1697732400000|2023-10-19 16:20:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|2
1697732700000|2023-10-19 16:25:00|10.48|10.28|10.45|10.25|10.48|10.28|10.45|10.25|20
1697733000000|2023-10-19 16:30:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|2
1697733300000|2023-10-19 16:35:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|2
1697733900000|2023-10-19 16:45:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|2
1697734200000|2023-10-19 16:50:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|4
1697734500000|2023-10-19 16:55:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|3
1697734800000|2023-10-19 17:00:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|2
1697735100000|2023-10-19 17:05:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|4
1697735400000|2023-10-19 17:10:00|10.45|10.25|10.48|10.28|10.48|10.28|10.45|10.25|20
1697735700000|2023-10-19 17:15:00|10.47|10.27|10.46|10.26|10.48|10.28|10.46|10.26|16
1697736000000|2023-10-19 17:20:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697736300000|2023-10-19 17:25:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|5
1697736900000|2023-10-19 17:35:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|4
1697737200000|2023-10-19 17:40:00|10.45|10.25|10.44|10.24|10.46|10.26|10.44|10.24|10
1697737500000|2023-10-19 17:45:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|31
1697738100000|2023-10-19 17:55:00|10.46|10.26|10.46|10.26|10.46|10.26|10.46|10.26|1
1697738400000|2023-10-19 18:00:00|10.47|10.27|10.47|10.27|10.47|10.27|10.47|10.27|1
1697738700000|2023-10-19 18:05:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|10
1697739300000|2023-10-19 18:15:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|3
1697739600000|2023-10-19 18:20:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|6
1697739900000|2023-10-19 18:25:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1697740200000|2023-10-19 18:30:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|4
1697740500000|2023-10-19 18:35:00|10.5|10.3|10.49|10.29|10.5|10.3|10.48|10.28|10
1697740800000|2023-10-19 18:40:00|10.48|10.28|10.5|10.3|10.5|10.3|10.48|10.28|33
1697741100000|2023-10-19 18:45:00|10.49|10.29|10.51|10.31|10.51|10.31|10.49|10.29|45
1697741400000|2023-10-19 18:50:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|15
1697741700000|2023-10-19 18:55:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|2
1697742000000|2023-10-19 19:00:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|2
1697742300000|2023-10-19 19:05:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|2
1697742600000|2023-10-19 19:10:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1697742900000|2023-10-19 19:15:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|5
1697743200000|2023-10-19 19:20:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1697743800000|2023-10-19 19:30:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|6
1697744100000|2023-10-19 19:35:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|3
1697745600000|2023-10-19 20:00:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|6
1697745900000|2023-10-19 20:05:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|2
1697746200000|2023-10-19 20:10:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1697746500000|2023-10-19 20:15:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|6
1697746800000|2023-10-19 20:20:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|2
1697747400000|2023-10-19 20:30:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|2
1697747700000|2023-10-19 20:35:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|4
1697748000000|2023-10-19 20:40:00|10.5|10.3|10.53|10.33|10.57|10.37|10.49|10.29|38
1697748300000|2023-10-19 20:45:00|10.54|10.34|10.59|10.39|10.65|10.45|10.53|10.33|73
1697748600000|2023-10-19 20:50:00|10.58|10.38|10.61|10.41|10.65|10.45|10.58|10.38|35
1697748900000|2023-10-19 20:55:00|10.6|10.4|10.63|10.43|10.63|10.43|10.58|10.38|28
1697749200000|2023-10-19 21:00:00|10.62|10.42|10.71|10.51|10.71|10.51|10.62|10.42|53
1697749500000|2023-10-19 21:05:00|10.7|10.5|10.8|10.6|10.86|10.66|10.7|10.5|91
1697749800000|2023-10-19 21:10:00|10.79|10.59|10.68|10.48|10.84|10.64|10.63|10.43|86
1697750100000|2023-10-19 21:15:00|10.67|10.47|10.66|10.46|10.72|10.52|10.63|10.43|48
1697750400000|2023-10-19 21:20:00|10.67|10.47|10.74|10.54|10.74|10.54|10.66|10.46|24
1697750700000|2023-10-19 21:25:00|10.73|10.53|10.71|10.51|10.75|10.55|10.68|10.48|25
1697751000000|2023-10-19 21:30:00|10.7|10.5|10.67|10.47|10.71|10.51|10.64|10.44|12
1697751300000|2023-10-19 21:35:00|10.66|10.46|10.59|10.39|10.66|10.46|10.59|10.39|28
1697751600000|2023-10-19 21:40:00|10.58|10.38|10.61|10.41|10.61|10.41|10.58|10.38|8
1697751900000|2023-10-19 21:45:00|10.62|10.42|10.67|10.47|10.68|10.48|10.62|10.42|8
1697752200000|2023-10-19 21:50:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|4
1697752500000|2023-10-19 21:55:00|10.68|10.48|10.66|10.46|10.71|10.51|10.66|10.46|9
1697752800000|2023-10-19 22:00:00|10.65|10.45|10.65|10.45|10.68|10.48|10.65|10.45|27
1697753100000|2023-10-19 22:05:00|10.64|10.44|10.6|10.4|10.64|10.44|10.6|10.4|13
1697753400000|2023-10-19 22:10:00|10.61|10.41|10.64|10.44|10.64|10.44|10.61|10.41|10
1697753700000|2023-10-19 22:15:00|10.63|10.43|10.68|10.48|10.68|10.48|10.63|10.43|12
1697754000000|2023-10-19 22:20:00|10.69|10.49|10.69|10.49|10.69|10.49|10.67|10.47|13
1697754300000|2023-10-19 22:25:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|10
1697754600000|2023-10-19 22:30:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|5
1697754900000|2023-10-19 22:35:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|2
1697755200000|2023-10-19 22:40:00|10.73|10.53|10.75|10.55|10.75|10.55|10.73|10.53|15
1697755500000|2023-10-19 22:45:00|10.76|10.56|10.78|10.58|10.8|10.6|10.76|10.56|13
1697755800000|2023-10-19 22:50:00|10.79|10.59|10.77|10.57|10.79|10.59|10.75|10.55|19
1697756100000|2023-10-19 22:55:00|10.76|10.56|10.74|10.54|10.76|10.56|10.74|10.54|5
1697756400000|2023-10-19 23:00:00|10.75|10.55|10.75|10.55|10.77|10.57|10.74|10.54|25
1697756700000|2023-10-19 23:05:00|10.76|10.56|10.77|10.57|10.78|10.58|10.75|10.55|18
1697757000000|2023-10-19 23:10:00|10.76|10.56|10.79|10.59|10.79|10.59|10.75|10.55|10
1697757300000|2023-10-19 23:15:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|5
1697757600000|2023-10-19 23:20:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|36
1697757900000|2023-10-19 23:25:00|10.81|10.61|10.82|10.62|10.84|10.64|10.79|10.59|20
1697758200000|2023-10-19 23:30:00|10.81|10.61|10.88|10.68|10.88|10.68|10.81|10.61|36
1697758500000|2023-10-19 23:35:00|10.87|10.67|10.84|10.64|10.87|10.67|10.84|10.64|16
1697758800000|2023-10-19 23:40:00|10.85|10.65|10.85|10.65|10.87|10.67|10.84|10.64|33
1697759100000|2023-10-19 23:45:00|10.86|10.66|10.82|10.62|10.86|10.66|10.82|10.62|33
1697759400000|2023-10-19 23:50:00|10.81|10.61|10.84|10.64|10.84|10.64|10.8|10.6|14
1697759700000|2023-10-19 23:55:00|10.83|10.63|10.84|10.64|10.84|10.64|10.82|10.62|4
1697760000000|2023-10-20 00:00:00|10.85|10.65|10.94|10.74|10.94|10.74|10.84|10.64|36
1697760300000|2023-10-20 00:05:00|10.93|10.73|10.94|10.74|10.97|10.77|10.92|10.72|58
1697760600000|2023-10-20 00:10:00|10.95|10.75|10.95|10.75|10.98|10.78|10.94|10.74|41
1697760900000|2023-10-20 00:15:00|10.94|10.74|10.91|10.71|10.94|10.74|10.9|10.7|20
1697761200000|2023-10-20 00:20:00|10.92|10.72|10.9|10.7|10.93|10.73|10.9|10.7|9
1697761500000|2023-10-20 00:25:00|10.89|10.69|10.86|10.66|10.9|10.7|10.86|10.66|44
1697761800000|2023-10-20 00:30:00|10.87|10.67|10.87|10.67|10.87|10.67|10.86|10.66|7
1697762100000|2023-10-20 00:35:00|10.88|10.68|10.87|10.67|10.89|10.69|10.85|10.65|24
1697762400000|2023-10-20 00:40:00|10.88|10.68|10.85|10.65|10.89|10.69|10.85|10.65|12
1697762700000|2023-10-20 00:45:00|10.84|10.64|10.79|10.59|10.85|10.65|10.79|10.59|22
1697763000000|2023-10-20 00:50:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|13
1697763300000|2023-10-20 00:55:00|10.79|10.59|10.76|10.56|10.79|10.59|10.76|10.56|6
1697763600000|2023-10-20 01:00:00|10.77|10.57|10.77|10.57|10.79|10.59|10.77|10.57|13
1697763900000|2023-10-20 01:05:00|10.76|10.56|10.75|10.55|10.77|10.57|10.74|10.54|10
1697764200000|2023-10-20 01:10:00|10.74|10.54|10.78|10.58|10.78|10.58|10.74|10.54|13
1697764500000|2023-10-20 01:15:00|10.77|10.57|10.77|10.57|10.79|10.59|10.77|10.57|17
1697764800000|2023-10-20 01:20:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|4
1697765100000|2023-10-20 01:25:00|10.76|10.56|10.78|10.58|10.78|10.58|10.76|10.56|5
1697765400000|2023-10-20 01:30:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|2
1697765700000|2023-10-20 01:35:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|2
1697766000000|2023-10-20 01:40:00|10.79|10.59|10.82|10.62|10.82|10.62|10.79|10.59|4
1697766300000|2023-10-20 01:45:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|6
1697766600000|2023-10-20 01:50:00|10.81|10.61|10.83|10.63|10.83|10.63|10.81|10.61|7
1697766900000|2023-10-20 01:55:00|10.84|10.64|10.82|10.62|10.84|10.64|10.82|10.62|5
1697767200000|2023-10-20 02:00:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|3
1697767500000|2023-10-20 02:05:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|5
1697767800000|2023-10-20 02:10:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|3
1697768100000|2023-10-20 02:15:00|10.86|10.66|10.85|10.65|10.86|10.66|10.84|10.64|6
1697768400000|2023-10-20 02:20:00|10.86|10.66|10.85|10.65|10.87|10.67|10.85|10.65|24
1697768700000|2023-10-20 02:25:00|10.84|10.64|10.83|10.63|10.85|10.65|10.83|10.63|8
1697769000000|2023-10-20 02:30:00|10.82|10.62|10.87|10.67|10.88|10.68|10.82|10.62|28
1697769300000|2023-10-20 02:35:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|6
1697769600000|2023-10-20 02:40:00|10.86|10.66|10.88|10.68|10.88|10.68|10.86|10.66|21
1697769900000|2023-10-20 02:45:00|10.89|10.69|10.89|10.69|10.91|10.71|10.88|10.68|57
1697770200000|2023-10-20 02:50:00|10.9|10.7|10.9|10.7|10.91|10.71|10.88|10.68|19
1697770500000|2023-10-20 02:55:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|4
1697770800000|2023-10-20 03:00:00|10.91|10.71|10.91|10.71|10.92|10.72|10.91|10.71|7
1697771100000|2023-10-20 03:05:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|5
1697771400000|2023-10-20 03:10:00|10.91|10.71|10.92|10.72|10.93|10.73|10.91|10.71|24
1697771700000|2023-10-20 03:15:00|10.93|10.73|10.97|10.77|11|10.8|10.93|10.73|21
1697772000000|2023-10-20 03:20:00|10.96|10.76|10.98|10.78|10.99|10.79|10.96|10.76|19
1697772300000|2023-10-20 03:25:00|10.99|10.79|10.98|10.78|10.99|10.79|10.96|10.76|24
1697772600000|2023-10-20 03:30:00|10.99|10.79|10.99|10.79|10.99|10.79|10.97|10.77|25
1697772900000|2023-10-20 03:35:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|31
1697773200000|2023-10-20 03:40:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|8
1697773500000|2023-10-20 03:45:00|10.99|10.79|10.98|10.78|11|10.8|10.98|10.78|8
1697773800000|2023-10-20 03:50:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|9
1697774100000|2023-10-20 03:55:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|8
1697774400000|2023-10-20 04:00:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|22
1697774700000|2023-10-20 04:05:00|11|10.8|10.93|10.73|11|10.8|10.93|10.73|18
1697775000000|2023-10-20 04:10:00|10.92|10.72|10.95|10.75|10.95|10.75|10.92|10.72|8
1697775300000|2023-10-20 04:15:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|21
1697775600000|2023-10-20 04:20:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|2
1697775900000|2023-10-20 04:25:00|10.93|10.73|10.92|10.72|10.94|10.74|10.92|10.72|14
1697776200000|2023-10-20 04:30:00|10.93|10.73|10.9|10.7|10.93|10.73|10.9|10.7|16
1697776500000|2023-10-20 04:35:00|10.91|10.71|10.9|10.7|10.91|10.71|10.88|10.68|44
1697776800000|2023-10-20 04:40:00|10.89|10.69|10.9|10.7|10.9|10.7|10.89|10.69|2
1697777100000|2023-10-20 04:45:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|5
1697777400000|2023-10-20 04:50:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|15
1697777700000|2023-10-20 04:55:00|10.89|10.69|10.91|10.71|10.91|10.71|10.89|10.69|9
1697778000000|2023-10-20 05:00:00|10.9|10.7|10.89|10.69|10.91|10.71|10.88|10.68|16
1697778300000|2023-10-20 05:05:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|2
1697778600000|2023-10-20 05:10:00|10.86|10.66|10.86|10.66|10.87|10.67|10.84|10.64|10
1697778900000|2023-10-20 05:15:00|10.87|10.67|10.87|10.67|10.87|10.67|10.87|10.67|1
1697779200000|2023-10-20 05:20:00|10.86|10.66|10.85|10.65|10.87|10.67|10.85|10.65|32
1697779500000|2023-10-20 05:25:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|10
1697779800000|2023-10-20 05:30:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|3
1697780100000|2023-10-20 05:35:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|4
1697780400000|2023-10-20 05:40:00|10.87|10.67|10.87|10.67|10.88|10.68|10.87|10.67|7
1697780700000|2023-10-20 05:45:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|10
1697781000000|2023-10-20 05:50:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|7
1697781600000|2023-10-20 06:00:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|4
1697781900000|2023-10-20 06:05:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|5
1697782200000|2023-10-20 06:10:00|10.86|10.66|10.85|10.65|10.87|10.67|10.85|10.65|12
1697782800000|2023-10-20 06:20:00|10.84|10.64|10.86|10.66|10.86|10.66|10.84|10.64|7
1697783400000|2023-10-20 06:30:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|6
1697783700000|2023-10-20 06:35:00|10.89|10.69|10.89|10.69|10.89|10.69|10.88|10.68|3
1697784000000|2023-10-20 06:40:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|4
1697784300000|2023-10-20 06:45:00|10.9|10.7|10.9|10.7|10.9|10.7|10.9|10.7|1
1697784600000|2023-10-20 06:50:00|10.91|10.71|10.91|10.71|10.91|10.71|10.9|10.7|3
1697784900000|2023-10-20 06:55:00|10.9|10.7|10.92|10.72|10.92|10.72|10.9|10.7|3
1697785200000|2023-10-20 07:00:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|7
1697785500000|2023-10-20 07:05:00|10.92|10.72|10.92|10.72|10.92|10.72|10.92|10.72|1
1697785800000|2023-10-20 07:10:00|10.93|10.73|10.93|10.73|10.93|10.73|10.93|10.73|1
1697786100000|2023-10-20 07:15:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|28
1697786400000|2023-10-20 07:20:00|10.92|10.72|10.92|10.72|10.92|10.72|10.92|10.72|1
1697786700000|2023-10-20 07:25:00|10.91|10.71|10.91|10.71|10.91|10.71|10.91|10.71|1
1697787000000|2023-10-20 07:30:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|21
1697787300000|2023-10-20 07:35:00|10.91|10.71|10.91|10.71|10.93|10.73|10.91|10.71|7
1697787600000|2023-10-20 07:40:00|10.92|10.72|10.91|10.71|10.92|10.72|10.9|10.7|6
1697787900000|2023-10-20 07:45:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|15
1697788200000|2023-10-20 07:50:00|10.89|10.69|10.88|10.68|10.9|10.7|10.87|10.67|14
1697788500000|2023-10-20 07:55:00|10.89|10.69|10.89|10.69|10.89|10.69|10.88|10.68|9
1697788800000|2023-10-20 08:00:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|2
1697789100000|2023-10-20 08:05:00|10.9|10.7|10.9|10.7|10.91|10.71|10.9|10.7|7
1697789400000|2023-10-20 08:10:00|10.91|10.71|10.91|10.71|10.91|10.71|10.89|10.69|5
1697789700000|2023-10-20 08:15:00|10.92|10.72|10.93|10.73|10.94|10.74|10.91|10.71|16
1697790000000|2023-10-20 08:20:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|7
1697790300000|2023-10-20 08:25:00|10.93|10.73|10.95|10.75|10.96|10.76|10.93|10.73|19
1697790600000|2023-10-20 08:30:00|10.94|10.74|10.99|10.79|10.99|10.79|10.94|10.74|26
1697790900000|2023-10-20 08:35:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|13
1697791200000|2023-10-20 08:40:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|22
1697791500000|2023-10-20 08:45:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|8
1697791800000|2023-10-20 08:50:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|2
1697792100000|2023-10-20 08:55:00|11.01|10.81|11|10.8|11.03|10.83|11|10.8|20
1697792400000|2023-10-20 09:00:00|11.01|10.81|10.99|10.79|11.01|10.81|10.96|10.76|19
1697792700000|2023-10-20 09:05:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|10
1697793000000|2023-10-20 09:10:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|18
1697793300000|2023-10-20 09:15:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|10
1697793600000|2023-10-20 09:20:00|11|10.8|11.04|10.84|11.05|10.85|11|10.8|9
1697793900000|2023-10-20 09:25:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|13
1697794200000|2023-10-20 09:30:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|54
1697794500000|2023-10-20 09:35:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|15
1697794800000|2023-10-20 09:40:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|6
1697795100000|2023-10-20 09:45:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|24
1697795400000|2023-10-20 09:50:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1697795700000|2023-10-20 09:55:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|20
1697796000000|2023-10-20 10:00:00|11.07|10.87|11.04|10.84|11.07|10.87|11.04|10.84|20
1697796300000|2023-10-20 10:05:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|5
1697796600000|2023-10-20 10:10:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|5
1697796900000|2023-10-20 10:15:00|11.01|10.81|11.02|10.82|11.03|10.83|11|10.8|18
1697797200000|2023-10-20 10:20:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|22
1697797500000|2023-10-20 10:25:00|11.03|10.83|10.98|10.78|11.03|10.83|10.98|10.78|18
1697797800000|2023-10-20 10:30:00|10.99|10.79|11.01|10.81|11.01|10.81|10.98|10.78|11
1697798100000|2023-10-20 10:35:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|9
1697798400000|2023-10-20 10:40:00|11.03|10.83|10.99|10.79|11.06|10.86|10.99|10.79|37
1697798700000|2023-10-20 10:45:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|8
1697799000000|2023-10-20 10:50:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|26
1697799300000|2023-10-20 10:55:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|27
1697799600000|2023-10-20 11:00:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|4
1697799900000|2023-10-20 11:05:00|10.95|10.75|10.97|10.77|10.97|10.77|10.95|10.75|13
1697800200000|2023-10-20 11:10:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|19
1697800500000|2023-10-20 11:15:00|10.97|10.77|10.96|10.76|10.98|10.78|10.96|10.76|20
1697800800000|2023-10-20 11:20:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|4
1697801400000|2023-10-20 11:30:00|10.95|10.75|10.97|10.77|10.97|10.77|10.95|10.75|7
1697801700000|2023-10-20 11:35:00|10.98|10.78|10.95|10.75|10.98|10.78|10.95|10.75|8
1697802000000|2023-10-20 11:40:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|13
1697802300000|2023-10-20 11:45:00|10.95|10.75|10.97|10.77|10.97|10.77|10.95|10.75|7
1697802600000|2023-10-20 11:50:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|12
1697802900000|2023-10-20 11:55:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|10
1697803200000|2023-10-20 12:00:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|8
1697803500000|2023-10-20 12:05:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|10
1697803800000|2023-10-20 12:10:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|28
1697804100000|2023-10-20 12:15:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|11
1697804400000|2023-10-20 12:20:00|10.93|10.73|10.92|10.72|10.94|10.74|10.91|10.71|24
1697804700000|2023-10-20 12:25:00|10.91|10.71|10.88|10.68|10.92|10.72|10.87|10.67|40
1697805000000|2023-10-20 12:30:00|10.89|10.69|10.91|10.71|10.91|10.71|10.88|10.68|15
1697805300000|2023-10-20 12:35:00|10.9|10.7|10.92|10.72|10.92|10.72|10.9|10.7|3
1697805600000|2023-10-20 12:40:00|10.91|10.71|10.91|10.71|10.91|10.71|10.9|10.7|27
1697805900000|2023-10-20 12:45:00|10.9|10.7|10.89|10.69|10.91|10.71|10.89|10.69|34
1697806200000|2023-10-20 12:50:00|10.88|10.68|10.88|10.68|10.89|10.69|10.86|10.66|35
1697806500000|2023-10-20 12:55:00|10.89|10.69|10.89|10.69|10.89|10.69|10.88|10.68|11
1697806800000|2023-10-20 13:00:00|10.9|10.7|10.9|10.7|10.9|10.7|10.89|10.69|5
1697807100000|2023-10-20 13:05:00|10.89|10.69|10.9|10.7|10.9|10.7|10.89|10.69|30
1697807400000|2023-10-20 13:10:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|2
1697808300000|2023-10-20 13:25:00|10.89|10.69|10.89|10.69|10.89|10.69|10.88|10.68|21
1697808600000|2023-10-20 13:30:00|10.88|10.68|10.91|10.71|10.91|10.71|10.87|10.67|16
1697808900000|2023-10-20 13:35:00|10.92|10.72|10.92|10.72|10.92|10.72|10.92|10.72|1
1697809500000|2023-10-20 13:45:00|10.91|10.71|10.94|10.74|10.94|10.74|10.91|10.71|12
1697809800000|2023-10-20 13:50:00|10.93|10.73|10.95|10.75|10.95|10.75|10.93|10.73|15
1697810100000|2023-10-20 13:55:00|10.96|10.76|10.96|10.76|10.97|10.77|10.96|10.76|3
1697810400000|2023-10-20 14:00:00|10.95|10.75|10.97|10.77|10.97|10.77|10.94|10.74|9
1697810700000|2023-10-20 14:05:00|10.98|10.78|10.97|10.77|10.99|10.79|10.96|10.76|16
1697811000000|2023-10-20 14:10:00|10.96|10.76|10.92|10.72|10.96|10.76|10.92|10.72|25
1697811300000|2023-10-20 14:15:00|10.93|10.73|10.94|10.74|10.94|10.74|10.92|10.72|6
1697811600000|2023-10-20 14:20:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|6
1697812200000|2023-10-20 14:30:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|46
1697812500000|2023-10-20 14:35:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|2
1697812800000|2023-10-20 14:40:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1697813400000|2023-10-20 14:50:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|9
1697813700000|2023-10-20 14:55:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|7
1697814000000|2023-10-20 15:00:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|27
1697814300000|2023-10-20 15:05:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|2
1697814600000|2023-10-20 15:10:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|2
1697814900000|2023-10-20 15:15:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|6
1697815200000|2023-10-20 15:20:00|11.01|10.81|11.09|10.89|11.1|10.9|11.01|10.81|57
1697815500000|2023-10-20 15:25:00|11.08|10.88|11.08|10.88|11.1|10.9|11.07|10.87|25
1697815800000|2023-10-20 15:30:00|11.07|10.87|11.05|10.85|11.08|10.88|11.03|10.83|19
1697816100000|2023-10-20 15:35:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|10
1697816400000|2023-10-20 15:40:00|11.02|10.82|10.99|10.79|11.03|10.83|10.99|10.79|14
1697816700000|2023-10-20 15:45:00|11|10.8|11|10.8|11|10.8|10.99|10.79|9
1697817000000|2023-10-20 15:50:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|8
1697817300000|2023-10-20 15:55:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|2
1697817600000|2023-10-20 16:00:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|8
1697817900000|2023-10-20 16:05:00|10.97|10.77|10.96|10.76|10.97|10.77|10.95|10.75|6
1697818200000|2023-10-20 16:10:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|3
1697818500000|2023-10-20 16:15:00|10.96|10.76|10.95|10.75|10.96|10.76|10.93|10.73|8
1697818800000|2023-10-20 16:20:00|10.94|10.74|10.97|10.77|10.97|10.77|10.94|10.74|12
1697819100000|2023-10-20 16:25:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|26
1697819400000|2023-10-20 16:30:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|7
1697819700000|2023-10-20 16:35:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|3
1697820000000|2023-10-20 16:40:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|7
1697820300000|2023-10-20 16:45:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|3
1697820600000|2023-10-20 16:50:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|6
1697820900000|2023-10-20 16:55:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|3
1697821200000|2023-10-20 17:00:00|10.95|10.75|10.92|10.72|10.95|10.75|10.92|10.72|6
1697821500000|2023-10-20 17:05:00|10.91|10.71|10.9|10.7|10.92|10.72|10.9|10.7|18
1697821800000|2023-10-20 17:10:00|10.91|10.71|10.96|10.76|10.97|10.77|10.9|10.7|18
1697822100000|2023-10-20 17:15:00|10.95|10.75|10.97|10.77|10.97|10.77|10.95|10.75|7
1697822400000|2023-10-20 17:20:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|2
1697822700000|2023-10-20 17:25:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|9
1697823000000|2023-10-20 17:30:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|3
1697823300000|2023-10-20 17:35:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|3
1697823600000|2023-10-20 17:40:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|9
1697823900000|2023-10-20 17:45:00|11|10.8|11|10.8|11.01|10.81|11|10.8|9
1697824200000|2023-10-20 17:50:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1697824800000|2023-10-20 18:00:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1697825100000|2023-10-20 18:05:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|2
1697825400000|2023-10-20 18:10:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1697826000000|2023-10-20 18:20:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|13
1697826300000|2023-10-20 18:25:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|3
1697826600000|2023-10-20 18:30:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|2
1697826900000|2023-10-20 18:35:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|2
1697827500000|2023-10-20 18:45:00|11|10.8|11|10.8|11.01|10.81|11|10.8|3
1697827800000|2023-10-20 18:50:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|2
1697828100000|2023-10-20 18:55:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|8
1697828400000|2023-10-20 19:00:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1697828700000|2023-10-20 19:05:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1697829000000|2023-10-20 19:10:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|4
1697829600000|2023-10-20 19:20:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|2
1697829900000|2023-10-20 19:25:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|3
1697830200000|2023-10-20 19:30:00|11|10.8|11|10.8|11.01|10.81|11|10.8|5
1697830500000|2023-10-20 19:35:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|7
1697830800000|2023-10-20 19:40:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|10
1697831100000|2023-10-20 19:45:00|11|10.8|11|10.8|11|10.8|11|10.8|1
1697831400000|2023-10-20 19:50:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|8
1697831700000|2023-10-20 19:55:00|11.03|10.83|11.03|10.83|11.03|10.83|11.03|10.83|1
1697832000000|2023-10-20 20:00:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|5
1697832300000|2023-10-20 20:05:00|11.03|10.83|11.03|10.83|11.03|10.83|11.03|10.83|1
1697832600000|2023-10-20 20:10:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|2
1697832900000|2023-10-20 20:15:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|3
1697833200000|2023-10-20 20:20:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|4
1697833500000|2023-10-20 20:25:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|5
1697833800000|2023-10-20 20:30:00|11|10.8|11|10.8|11|10.8|11|10.8|1
1697834100000|2023-10-20 20:35:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|3
1697834400000|2023-10-20 20:40:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|3
1697834700000|2023-10-20 20:45:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|2
1697835000000|2023-10-20 20:50:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1697835300000|2023-10-20 20:55:00|10.98|10.78|10.97|10.77|10.99|10.79|10.97|10.77|4
1697871600000|2023-10-21 07:00:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|2
1697871900000|2023-10-21 07:05:00|10.93|10.73|10.93|10.73|10.93|10.73|10.93|10.73|1
1697872500000|2023-10-21 07:15:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1697872800000|2023-10-21 07:20:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1697873400000|2023-10-21 07:30:00|10.96|10.76|10.96|10.76|10.96|10.76|10.96|10.76|1
1697874000000|2023-10-21 07:40:00|10.97|10.77|10.97|10.77|10.97|10.77|10.97|10.77|1
1697874300000|2023-10-21 07:45:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|2
1697874900000|2023-10-21 07:55:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|4
1697875200000|2023-10-21 08:00:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|2
1697875500000|2023-10-21 08:05:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|2
1697875800000|2023-10-21 08:10:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1697876100000|2023-10-21 08:15:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1697876700000|2023-10-21 08:25:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|5
1697877000000|2023-10-21 08:30:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|2
1697877300000|2023-10-21 08:35:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|3
1697877900000|2023-10-21 08:45:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1697878800000|2023-10-21 09:00:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|3
1697879100000|2023-10-21 09:05:00|10.92|10.72|10.92|10.72|10.92|10.72|10.92|10.72|1
1697879400000|2023-10-21 09:10:00|10.93|10.73|10.93|10.73|10.93|10.73|10.93|10.73|1
1697880600000|2023-10-21 09:30:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|4
1697881200000|2023-10-21 09:40:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|4
1697881500000|2023-10-21 09:45:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|2
1697881800000|2023-10-21 09:50:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|18
1697882100000|2023-10-21 09:55:00|10.98|10.78|11|10.8|11|10.8|10.97|10.77|13
1697882400000|2023-10-21 10:00:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|6
1697882700000|2023-10-21 10:05:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|2
1697883000000|2023-10-21 10:10:00|11.01|10.81|11.04|10.84|11.04|10.84|11.01|10.81|4
1697883300000|2023-10-21 10:15:00|11.03|10.83|11.06|10.86|11.06|10.86|11.03|10.83|14
1697883600000|2023-10-21 10:20:00|11.07|10.87|11.07|10.87|11.1|10.9|11.07|10.87|9
1697883900000|2023-10-21 10:25:00|11.06|10.86|11.02|10.82|11.06|10.86|11.01|10.81|13
1697884200000|2023-10-21 10:30:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|9
1697884500000|2023-10-21 10:35:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|8
1697884800000|2023-10-21 10:40:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1697885100000|2023-10-21 10:45:00|11.03|10.83|11.04|10.84|11.05|10.85|11.02|10.82|12
1697885400000|2023-10-21 10:50:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|2
1697885700000|2023-10-21 10:55:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|10
1697886000000|2023-10-21 11:00:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|2
1697886600000|2023-10-21 11:10:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|3
1697886900000|2023-10-21 11:15:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|2
1697887200000|2023-10-21 11:20:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1697887500000|2023-10-21 11:25:00|11.03|10.83|11.03|10.83|11.03|10.83|11.03|10.83|1
1697887800000|2023-10-21 11:30:00|11.02|10.82|11.04|10.84|11.05|10.85|11.02|10.82|9
1697888100000|2023-10-21 11:35:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|4
1697888400000|2023-10-21 11:40:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|6
1697888700000|2023-10-21 11:45:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|5
1697889000000|2023-10-21 11:50:00|11.04|10.84|11.04|10.84|11.04|10.84|11.04|10.84|1
1697889300000|2023-10-21 11:55:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|3
1697889600000|2023-10-21 12:00:00|11.04|10.84|11.01|10.81|11.05|10.85|11.01|10.81|6
1697889900000|2023-10-21 12:05:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|6
1697890200000|2023-10-21 12:10:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|2
1697890500000|2023-10-21 12:15:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|3
1697890800000|2023-10-21 12:20:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|2
1697891100000|2023-10-21 12:25:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|2
1697891400000|2023-10-21 12:30:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1697892000000|2023-10-21 12:40:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1697892300000|2023-10-21 12:45:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|2
1697892600000|2023-10-21 12:50:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1697892900000|2023-10-21 12:55:00|11|10.8|11|10.8|11|10.8|11|10.8|1
1697893200000|2023-10-21 13:00:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|3
1697893500000|2023-10-21 13:05:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|4
1697893800000|2023-10-21 13:10:00|11|10.8|11|10.8|11.01|10.81|11|10.8|3
1697894100000|2023-10-21 13:15:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1697894700000|2023-10-21 13:25:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|2
1697895000000|2023-10-21 13:30:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|3
1697895300000|2023-10-21 13:35:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|4
1697895600000|2023-10-21 13:40:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|3
1697895900000|2023-10-21 13:45:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|3
1697896200000|2023-10-21 13:50:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|15
1697896500000|2023-10-21 13:55:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|5
1697896800000|2023-10-21 14:00:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|3
1697897100000|2023-10-21 14:05:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1697897400000|2023-10-21 14:10:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1697897700000|2023-10-21 14:15:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|7
1697898000000|2023-10-21 14:20:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1697898300000|2023-10-21 14:25:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|10
1697898600000|2023-10-21 14:30:00|11.09|10.89|11.09|10.89|11.12|10.92|11.09|10.89|13
1697898900000|2023-10-21 14:35:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|4
1697899200000|2023-10-21 14:40:00|11.12|10.92|11.16|10.96|11.18|10.98|11.11|10.91|19
1697899500000|2023-10-21 14:45:00|11.17|10.97|11.19|10.99|11.24|11.04|11.15|10.95|74
1697899800000|2023-10-21 14:50:00|11.2|11|11.15|10.95|11.2|11|11.15|10.95|26
1697900100000|2023-10-21 14:55:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|23
1697900400000|2023-10-21 15:00:00|11.15|10.95|11.15|10.95|11.17|10.97|11.14|10.94|13
1697900700000|2023-10-21 15:05:00|11.16|10.96|11.11|10.91|11.16|10.96|11.11|10.91|22
1697901000000|2023-10-21 15:10:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|11
1697901300000|2023-10-21 15:15:00|11.11|10.91|11.14|10.94|11.14|10.94|11.09|10.89|8
1697901600000|2023-10-21 15:20:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|6
1697901900000|2023-10-21 15:25:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|2
1697902200000|2023-10-21 15:30:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|9
1697902500000|2023-10-21 15:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|3
1697902800000|2023-10-21 15:40:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|2
1697903100000|2023-10-21 15:45:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1697903400000|2023-10-21 15:50:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1697903700000|2023-10-21 15:55:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1697904000000|2023-10-21 16:00:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|6
1697904300000|2023-10-21 16:05:00|11.19|10.99|11.16|10.96|11.19|10.99|11.16|10.96|10
1697904600000|2023-10-21 16:10:00|11.15|10.95|11.17|10.97|11.17|10.97|11.13|10.93|9
1697904900000|2023-10-21 16:15:00|11.16|10.96|11.15|10.95|11.16|10.96|11.13|10.93|6
1697905200000|2023-10-21 16:20:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|5
1697905500000|2023-10-21 16:25:00|11.15|10.95|11.16|10.96|11.16|10.96|11.14|10.94|4
1697905800000|2023-10-21 16:30:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1697906100000|2023-10-21 16:35:00|11.19|10.99|11.22|11.02|11.22|11.02|11.19|10.99|10
1697906400000|2023-10-21 16:40:00|11.23|11.03|11.23|11.03|11.27|11.07|11.22|11.02|25
1697906700000|2023-10-21 16:45:00|11.24|11.04|11.25|11.05|11.25|11.05|11.22|11.02|10
1697907000000|2023-10-21 16:50:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|12
1697907300000|2023-10-21 16:55:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1697907600000|2023-10-21 17:00:00|11.2|11|11.2|11|11.21|11.01|11.2|11|3
1697907900000|2023-10-21 17:05:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|4
1697908200000|2023-10-21 17:10:00|11.19|10.99|11.19|10.99|11.21|11.01|11.18|10.98|9
1697908500000|2023-10-21 17:15:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1697908800000|2023-10-21 17:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1697909100000|2023-10-21 17:25:00|11.22|11.02|11.24|11.04|11.24|11.04|11.21|11.01|9
1697909400000|2023-10-21 17:30:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|7
1697909700000|2023-10-21 17:35:00|11.3|11.1|11.27|11.07|11.3|11.1|11.27|11.07|6
1697910000000|2023-10-21 17:40:00|11.26|11.06|11.34|11.14|11.34|11.14|11.26|11.06|23
1697910300000|2023-10-21 17:45:00|11.35|11.15|11.33|11.13|11.36|11.16|11.32|11.12|9
1697910600000|2023-10-21 17:50:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|3
1697910900000|2023-10-21 17:55:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|4
1697911200000|2023-10-21 18:00:00|11.31|11.11|11.32|11.12|11.37|11.17|11.31|11.11|26
1697911500000|2023-10-21 18:05:00|11.31|11.11|11.27|11.07|11.31|11.11|11.27|11.07|21
1697911800000|2023-10-21 18:10:00|11.28|11.08|11.27|11.07|11.29|11.09|11.26|11.06|6
1697912100000|2023-10-21 18:15:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|5
1697912400000|2023-10-21 18:20:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|5
1697912700000|2023-10-21 18:25:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1697913000000|2023-10-21 18:30:00|11.25|11.05|11.23|11.03|11.25|11.05|11.22|11.02|9
1697913600000|2023-10-21 18:40:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|3
1697913900000|2023-10-21 18:45:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|8
1697914200000|2023-10-21 18:50:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|6
1697914500000|2023-10-21 18:55:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|10
1697914800000|2023-10-21 19:00:00|11.25|11.05|11.23|11.03|11.25|11.05|11.23|11.03|3
1697915100000|2023-10-21 19:05:00|11.24|11.04|11.21|11.01|11.24|11.04|11.21|11.01|4
1697915400000|2023-10-21 19:10:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|4
1697916000000|2023-10-21 19:20:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1697916600000|2023-10-21 19:30:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|5
1697916900000|2023-10-21 19:35:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1697917200000|2023-10-21 19:40:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|7
1697917500000|2023-10-21 19:45:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1697917800000|2023-10-21 19:50:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|6
1697918100000|2023-10-21 19:55:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|4
1697918700000|2023-10-21 20:05:00|11.23|11.03|11.25|11.05|11.26|11.06|11.23|11.03|5
1697919000000|2023-10-21 20:10:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|8
1697919300000|2023-10-21 20:15:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|3
1697919600000|2023-10-21 20:20:00|11.21|11.01|11.18|10.98|11.21|11.01|11.17|10.97|6
1697919900000|2023-10-21 20:25:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|5
1697920200000|2023-10-21 20:30:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|11
1697920500000|2023-10-21 20:35:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1697920800000|2023-10-21 20:40:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|6
1697921100000|2023-10-21 20:45:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|8
1697921400000|2023-10-21 20:50:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1697921700000|2023-10-21 20:55:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1697922000000|2023-10-21 21:00:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|3
1697922300000|2023-10-21 21:05:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1697922600000|2023-10-21 21:10:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1697922900000|2023-10-21 21:15:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1697923200000|2023-10-21 21:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1697923500000|2023-10-21 21:25:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1697923800000|2023-10-21 21:30:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1697924100000|2023-10-21 21:35:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1697925000000|2023-10-21 21:50:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1697925300000|2023-10-21 21:55:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1697925600000|2023-10-21 22:00:00|11.22|11.02|11.26|11.06|11.26|11.06|11.22|11.02|5
1697925900000|2023-10-21 22:05:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1697926200000|2023-10-21 22:10:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1697926800000|2023-10-21 22:20:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|5
1697927100000|2023-10-21 22:25:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1697927400000|2023-10-21 22:30:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1697927700000|2023-10-21 22:35:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1697928000000|2023-10-21 22:40:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|3
1697928600000|2023-10-21 22:50:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|5
1697928900000|2023-10-21 22:55:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1697929200000|2023-10-21 23:00:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|3
1697929500000|2023-10-21 23:05:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|5
1697929800000|2023-10-21 23:10:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1697930100000|2023-10-21 23:15:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|3
1697930400000|2023-10-21 23:20:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|5
1697930700000|2023-10-21 23:25:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1697931000000|2023-10-21 23:30:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1697931300000|2023-10-21 23:35:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|13
1697931900000|2023-10-21 23:45:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1697932200000|2023-10-21 23:50:00|11.15|10.95|11.17|10.97|11.17|10.97|11.15|10.95|5
1697932500000|2023-10-21 23:55:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1697932800000|2023-10-22 00:00:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|3
1697933100000|2023-10-22 00:05:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|4
1697933400000|2023-10-22 00:10:00|11.2|11|11.2|11|11.21|11.01|11.2|11|3
1697933700000|2023-10-22 00:15:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|8
1697934000000|2023-10-22 00:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1697934300000|2023-10-22 00:25:00|11.2|11|11.23|11.03|11.23|11.03|11.2|11|8
1697934600000|2023-10-22 00:30:00|11.24|11.04|11.22|11.02|11.25|11.05|11.22|11.02|5
1697934900000|2023-10-22 00:35:00|11.21|11.01|11.22|11.02|11.23|11.03|11.2|11|6
1697935200000|2023-10-22 00:40:00|11.23|11.03|11.26|11.06|11.26|11.06|11.22|11.02|10
1697935500000|2023-10-22 00:45:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|5
1697935800000|2023-10-22 00:50:00|11.28|11.08|11.26|11.06|11.28|11.08|11.26|11.06|3
1697936100000|2023-10-22 00:55:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|4
1697936400000|2023-10-22 01:00:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|4
1697936700000|2023-10-22 01:05:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|4
1697937000000|2023-10-22 01:10:00|11.27|11.07|11.29|11.09|11.3|11.1|11.27|11.07|5
1697937300000|2023-10-22 01:15:00|11.28|11.08|11.25|11.05|11.28|11.08|11.25|11.05|10
1697937600000|2023-10-22 01:20:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1697937900000|2023-10-22 01:25:00|11.25|11.05|11.22|11.02|11.25|11.05|11.22|11.02|8
1697938200000|2023-10-22 01:30:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|6
1697938500000|2023-10-22 01:35:00|11.21|11.01|11.23|11.03|11.23|11.03|11.2|11|7
1697938800000|2023-10-22 01:40:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|3
1697939400000|2023-10-22 01:50:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|3
1697939700000|2023-10-22 01:55:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|5
1697940000000|2023-10-22 02:00:00|11.25|11.05|11.22|11.02|11.25|11.05|11.22|11.02|4
1697940300000|2023-10-22 02:05:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1697940600000|2023-10-22 02:10:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1697941200000|2023-10-22 02:20:00|11.21|11.01|11.19|10.99|11.21|11.01|11.19|10.99|5
1697941500000|2023-10-22 02:25:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1697942100000|2023-10-22 02:35:00|11.18|10.98|11.17|10.97|11.18|10.98|11.15|10.95|14
1697942400000|2023-10-22 02:40:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|11
1697942700000|2023-10-22 02:45:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|4
1697943000000|2023-10-22 02:50:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1697943300000|2023-10-22 02:55:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|4
1697943600000|2023-10-22 03:00:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1697943900000|2023-10-22 03:05:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1697944200000|2023-10-22 03:10:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|8
1697944500000|2023-10-22 03:15:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|14
1697944800000|2023-10-22 03:20:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|3
1697945100000|2023-10-22 03:25:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|6
1697945400000|2023-10-22 03:30:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|4
1697945700000|2023-10-22 03:35:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1697946000000|2023-10-22 03:40:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1697946300000|2023-10-22 03:45:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|4
1697946600000|2023-10-22 03:50:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|3
1697946900000|2023-10-22 03:55:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1697947200000|2023-10-22 04:00:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|7
1697947500000|2023-10-22 04:05:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|4
1697947800000|2023-10-22 04:10:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1697948100000|2023-10-22 04:15:00|11.21|11.01|11.19|10.99|11.21|11.01|11.19|10.99|5
1697948400000|2023-10-22 04:20:00|11.2|11|11.2|11|11.21|11.01|11.2|11|3
1697948700000|2023-10-22 04:25:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1697949000000|2023-10-22 04:30:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|6
1697949300000|2023-10-22 04:35:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|4
1697949900000|2023-10-22 04:45:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1697950200000|2023-10-22 04:50:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1697950500000|2023-10-22 04:55:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1697950800000|2023-10-22 05:00:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|9
1697951100000|2023-10-22 05:05:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|10
1697951400000|2023-10-22 05:10:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1697951700000|2023-10-22 05:15:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1697952000000|2023-10-22 05:20:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|2
1697952300000|2023-10-22 05:25:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|3
1697952600000|2023-10-22 05:30:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|3
1697952900000|2023-10-22 05:35:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1697953200000|2023-10-22 05:40:00|11.25|11.05|11.23|11.03|11.25|11.05|11.23|11.03|5
1697953500000|2023-10-22 05:45:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|6
1697953800000|2023-10-22 05:50:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|3
1697954100000|2023-10-22 05:55:00|11.27|11.07|11.28|11.08|11.3|11.1|11.27|11.07|10
1697954400000|2023-10-22 06:00:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|4
1697954700000|2023-10-22 06:05:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|5
1697955000000|2023-10-22 06:10:00|11.28|11.08|11.28|11.08|11.31|11.11|11.28|11.08|7
1697955300000|2023-10-22 06:15:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1697955600000|2023-10-22 06:20:00|11.25|11.05|11.25|11.05|11.25|11.05|11.23|11.03|7
1697955900000|2023-10-22 06:25:00|11.26|11.06|11.24|11.04|11.26|11.06|11.24|11.04|5
1697956200000|2023-10-22 06:30:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|6
1697956500000|2023-10-22 06:35:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1697957100000|2023-10-22 06:45:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1697957400000|2023-10-22 06:50:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|4
1697957700000|2023-10-22 06:55:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|9
1697958000000|2023-10-22 07:00:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|3
1697958300000|2023-10-22 07:05:00|11.21|11.01|11.23|11.03|11.23|11.03|11.2|11|5
1697958600000|2023-10-22 07:10:00|11.24|11.04|11.22|11.02|11.24|11.04|11.21|11.01|5
1697958900000|2023-10-22 07:15:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1697959200000|2023-10-22 07:20:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1697959500000|2023-10-22 07:25:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|3
1697959800000|2023-10-22 07:30:00|11.2|11|11.16|10.96|11.2|11|11.16|10.96|11
1697960100000|2023-10-22 07:35:00|11.17|10.97|11.14|10.94|11.17|10.97|11.14|10.94|6
1697960400000|2023-10-22 07:40:00|11.13|10.93|11.1|10.9|11.13|10.93|11.03|10.83|76
1697960700000|2023-10-22 07:45:00|11.09|10.89|11.14|10.94|11.15|10.95|11.09|10.89|12
1697961000000|2023-10-22 07:50:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|9
1697961300000|2023-10-22 07:55:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|2
1697961600000|2023-10-22 08:00:00|11.12|10.92|11.12|10.92|11.14|10.94|11.11|10.91|13
1697961900000|2023-10-22 08:05:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|8
1697962200000|2023-10-22 08:10:00|11.09|10.89|11.07|10.87|11.1|10.9|11.07|10.87|25
1697962500000|2023-10-22 08:15:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|6
1697962800000|2023-10-22 08:20:00|11.06|10.86|11.04|10.84|11.07|10.87|11.04|10.84|5
1697963100000|2023-10-22 08:25:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|8
1697963400000|2023-10-22 08:30:00|11.03|10.83|11.06|10.86|11.06|10.86|11.02|10.82|16
1697963700000|2023-10-22 08:35:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1697964000000|2023-10-22 08:40:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|3
1697964300000|2023-10-22 08:45:00|11.07|10.87|11.06|10.86|11.09|10.89|11.06|10.86|12
1697964600000|2023-10-22 08:50:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|4
1697964900000|2023-10-22 08:55:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|6
1697965200000|2023-10-22 09:00:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|3
1697965500000|2023-10-22 09:05:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|4
1697965800000|2023-10-22 09:10:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|2
1697966100000|2023-10-22 09:15:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|3
1697966400000|2023-10-22 09:20:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|3
1697966700000|2023-10-22 09:25:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1697967000000|2023-10-22 09:30:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1697967300000|2023-10-22 09:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|5
1697967600000|2023-10-22 09:40:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1697967900000|2023-10-22 09:45:00|11.08|10.88|11.07|10.87|11.09|10.89|11.06|10.86|6
1697968200000|2023-10-22 09:50:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|4
1697968500000|2023-10-22 09:55:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1697968800000|2023-10-22 10:00:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|4
1697969100000|2023-10-22 10:05:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1697969400000|2023-10-22 10:10:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1697969700000|2023-10-22 10:15:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|4
1697970000000|2023-10-22 10:20:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|3
1697970300000|2023-10-22 10:25:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|4
1697970600000|2023-10-22 10:30:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|2
1697970900000|2023-10-22 10:35:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|12
1697971200000|2023-10-22 10:40:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|2
1697971500000|2023-10-22 10:45:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|3
1697971800000|2023-10-22 10:50:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|3
1697972100000|2023-10-22 10:55:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|2
1697972400000|2023-10-22 11:00:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1697972700000|2023-10-22 11:05:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|4
1697973000000|2023-10-22 11:10:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1697973300000|2023-10-22 11:15:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|6
1697973600000|2023-10-22 11:20:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1697973900000|2023-10-22 11:25:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|10
1697974200000|2023-10-22 11:30:00|11.05|10.85|11.01|10.81|11.05|10.85|11.01|10.81|9
1697974500000|2023-10-22 11:35:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|4
1697974800000|2023-10-22 11:40:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1697975100000|2023-10-22 11:45:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|3
1697975400000|2023-10-22 11:50:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|3
1697975700000|2023-10-22 11:55:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|2
1697976000000|2023-10-22 12:00:00|11.03|10.83|11.06|10.86|11.06|10.86|11.03|10.83|6
1697976600000|2023-10-22 12:10:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1697976900000|2023-10-22 12:15:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1697977200000|2023-10-22 12:20:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|2
1697977500000|2023-10-22 12:25:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1697977800000|2023-10-22 12:30:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1697978100000|2023-10-22 12:35:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|2
1697978400000|2023-10-22 12:40:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|2
1697978700000|2023-10-22 12:45:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1697979000000|2023-10-22 12:50:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|3
1697979300000|2023-10-22 12:55:00|11.03|10.83|11.03|10.83|11.03|10.83|11.03|10.83|1
1697979900000|2023-10-22 13:05:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|3
1697980200000|2023-10-22 13:10:00|11.03|10.83|11.03|10.83|11.03|10.83|11.03|10.83|1
1697980500000|2023-10-22 13:15:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|2
1697980800000|2023-10-22 13:20:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|2
1697981100000|2023-10-22 13:25:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|4
1697981400000|2023-10-22 13:30:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1697982000000|2023-10-22 13:40:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|2
1697982300000|2023-10-22 13:45:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1697982900000|2023-10-22 13:55:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1697983200000|2023-10-22 14:00:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|4
1697983500000|2023-10-22 14:05:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|3
1697983800000|2023-10-22 14:10:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|2
1697984100000|2023-10-22 14:15:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|3
1697984400000|2023-10-22 14:20:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|8
1697984700000|2023-10-22 14:25:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|5
1697985000000|2023-10-22 14:30:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1697985300000|2023-10-22 14:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|5
1697985600000|2023-10-22 14:40:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|3
1697985900000|2023-10-22 14:45:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|3
1697986200000|2023-10-22 14:50:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|5
1697986500000|2023-10-22 14:55:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|3
1697986800000|2023-10-22 15:00:00|11.03|10.83|11.03|10.83|11.03|10.83|11.01|10.81|9
1697987100000|2023-10-22 15:05:00|11.02|10.82|11.04|10.84|11.04|10.84|11|10.8|13
1697987400000|2023-10-22 15:10:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|3
1697987700000|2023-10-22 15:15:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|5
1697988000000|2023-10-22 15:20:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1697988300000|2023-10-22 15:25:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|2
1697988600000|2023-10-22 15:30:00|11.04|10.84|11.04|10.84|11.04|10.84|11.04|10.84|1
1697988900000|2023-10-22 15:35:00|11.03|10.83|11.03|10.83|11.05|10.85|11.03|10.83|9
1697989200000|2023-10-22 15:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|4
1697989500000|2023-10-22 15:45:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|2
1697989800000|2023-10-22 15:50:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|3
1697990100000|2023-10-22 15:55:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1697990400000|2023-10-22 16:00:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|3
1697990700000|2023-10-22 16:05:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1697991000000|2023-10-22 16:10:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|2
1697991300000|2023-10-22 16:15:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|3
1697991600000|2023-10-22 16:20:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1697991900000|2023-10-22 16:25:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|4
1697992200000|2023-10-22 16:30:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1697992500000|2023-10-22 16:35:00|11.08|10.88|11.08|10.88|11.1|10.9|11.08|10.88|5
1697992800000|2023-10-22 16:40:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|4
1697993100000|2023-10-22 16:45:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|5
1697993400000|2023-10-22 16:50:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|3
1697993700000|2023-10-22 16:55:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1697994000000|2023-10-22 17:00:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1697994300000|2023-10-22 17:05:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|2
1697994600000|2023-10-22 17:10:00|11.07|10.87|11.06|10.86|11.09|10.89|11.06|10.86|6
1697994900000|2023-10-22 17:15:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1697995200000|2023-10-22 17:20:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1697995500000|2023-10-22 17:25:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1697996100000|2023-10-22 17:35:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|5
1697996400000|2023-10-22 17:40:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|2
1697996700000|2023-10-22 17:45:00|11.11|10.91|11.08|10.88|11.11|10.91|11.08|10.88|4
1697997000000|2023-10-22 17:50:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|4
1697997300000|2023-10-22 17:55:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|4
1697997600000|2023-10-22 18:00:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|11
1697997900000|2023-10-22 18:05:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1697998200000|2023-10-22 18:10:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1697998500000|2023-10-22 18:15:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1697998800000|2023-10-22 18:20:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|4
1697999400000|2023-10-22 18:30:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1697999700000|2023-10-22 18:35:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|2
1698000000000|2023-10-22 18:40:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|3
1698000900000|2023-10-22 18:55:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|4
1698001200000|2023-10-22 19:00:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|3
1698001500000|2023-10-22 19:05:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|2
1698001800000|2023-10-22 19:10:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|3
1698002100000|2023-10-22 19:15:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1698002400000|2023-10-22 19:20:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1698002700000|2023-10-22 19:25:00|11.09|10.89|11.18|10.78|11.18|10.89|11.08|10.78|5
1698003000000|2023-10-22 19:30:00|11.17|10.77|11.17|10.77|11.18|10.78|11.17|10.77|3
1698003300000|2023-10-22 19:35:00|11.16|10.76|11.16|10.76|11.17|10.77|11.16|10.76|3
1698003900000|2023-10-22 19:45:00|11.15|10.75|11.14|10.74|11.15|10.75|11.14|10.74|2
1698004200000|2023-10-22 19:50:00|11.15|10.75|11.14|10.74|11.15|10.75|11.14|10.74|2
1698004500000|2023-10-22 19:55:00|11.15|10.75|11.15|10.75|11.15|10.75|11.15|10.75|1
1698004800000|2023-10-22 20:00:00|11.14|10.74|11.15|10.75|11.15|10.75|11.14|10.74|2
1698005100000|2023-10-22 20:05:00|11.16|10.76|11.16|10.76|11.16|10.76|11.16|10.76|1
1698005400000|2023-10-22 20:10:00|11.17|10.77|11.17|10.77|11.17|10.77|11.17|10.77|1
1698005700000|2023-10-22 20:15:00|11.18|10.78|11.16|10.76|11.18|10.78|11.16|10.76|3
1698006000000|2023-10-22 20:20:00|11.17|10.77|11.18|10.78|11.18|10.78|11.17|10.77|2
1698006300000|2023-10-22 20:25:00|11.17|10.77|11.16|10.76|11.17|10.77|11.16|10.76|2
1698007200000|2023-10-22 20:40:00|11.17|10.77|11.17|10.77|11.17|10.77|11.17|10.77|1
1698007500000|2023-10-22 20:45:00|11.16|10.76|11.17|10.77|11.21|10.81|11.09|10.69|40
1698007800000|2023-10-22 20:50:00|11.16|10.76|11.13|10.73|11.16|10.76|10.97|10.57|91
1698008100000|2023-10-22 20:55:00|11.12|10.72|11.14|10.74|11.21|10.81|11.12|10.72|61
1698008400000|2023-10-22 21:00:00|11.15|10.75|11.06|10.86|11.15|10.87|11.05|10.73|9
1698008700000|2023-10-22 21:05:00|11.07|10.87|11.05|10.85|11.08|10.88|11.04|10.84|7
1698009000000|2023-10-22 21:10:00|11.06|10.86|11.06|10.86|11.08|10.88|10.93|10.73|60
1698009300000|2023-10-22 21:15:00|11.07|10.87|11.01|10.81|11.07|10.87|11|10.8|15
1698009600000|2023-10-22 21:20:00|11|10.8|11|10.8|11|10.8|10.99|10.79|7
1698009900000|2023-10-22 21:25:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|15
1698010200000|2023-10-22 21:30:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|3
1698010500000|2023-10-22 21:35:00|11.03|10.83|11.03|10.83|11.05|10.85|11.03|10.83|7
1698010800000|2023-10-22 21:40:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|4
1698011100000|2023-10-22 21:45:00|11.04|10.84|11.04|10.84|11.04|10.84|11.04|10.84|1
1698011700000|2023-10-22 21:55:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|20
1698012000000|2023-10-22 22:00:00|11.03|10.83|11.04|10.84|11.04|10.84|11.01|10.81|8
1698012300000|2023-10-22 22:05:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|4
1698012900000|2023-10-22 22:15:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|3
1698013500000|2023-10-22 22:25:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|2
1698013800000|2023-10-22 22:30:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1698014100000|2023-10-22 22:35:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1698014400000|2023-10-22 22:40:00|11.09|10.89|11.15|10.95|11.16|10.96|11.08|10.88|30
1698014700000|2023-10-22 22:45:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|14
1698015000000|2023-10-22 22:50:00|11.14|10.94|11.16|10.96|11.17|10.97|11.14|10.94|21
1698015300000|2023-10-22 22:55:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|10
1698015600000|2023-10-22 23:00:00|11.15|10.95|11.14|10.94|11.16|10.96|11.13|10.93|24
1698015900000|2023-10-22 23:05:00|11.15|10.95|11.16|10.96|11.16|10.96|11.13|10.93|6
1698016200000|2023-10-22 23:10:00|11.17|10.97|11.18|10.98|11.19|10.99|11.16|10.96|9
1698016500000|2023-10-22 23:15:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|7
1698016800000|2023-10-22 23:20:00|11.14|10.94|11.17|10.97|11.17|10.97|11.14|10.94|10
1698017100000|2023-10-22 23:25:00|11.16|10.96|11.18|10.98|11.18|10.98|11.16|10.96|5
1698017400000|2023-10-22 23:30:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|8
1698017700000|2023-10-22 23:35:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|9
1698018000000|2023-10-22 23:40:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1698018300000|2023-10-22 23:45:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|5
1698018600000|2023-10-22 23:50:00|11.19|10.99|11.16|10.96|11.19|10.99|11.16|10.96|6
1698018900000|2023-10-22 23:55:00|11.17|10.97|11.19|10.99|11.19|10.99|11.17|10.97|3
1698019200000|2023-10-23 00:00:00|11.18|10.98|11.18|10.98|11.19|10.99|11.16|10.96|15
1698019500000|2023-10-23 00:05:00|11.19|10.99|11.17|10.97|11.19|10.99|11.16|10.96|13
1698019800000|2023-10-23 00:10:00|11.18|10.98|11.18|10.98|11.2|11|11.17|10.97|9
1698020100000|2023-10-23 00:15:00|11.17|10.97|11.15|10.95|11.17|10.97|11.14|10.94|9
1698020400000|2023-10-23 00:20:00|11.16|10.96|11.11|10.91|11.16|10.96|11.11|10.91|12
1698020700000|2023-10-23 00:25:00|11.1|10.9|11.13|10.93|11.14|10.94|11.1|10.9|18
1698021000000|2023-10-23 00:30:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|3
1698021300000|2023-10-23 00:35:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|5
1698021600000|2023-10-23 00:40:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|31
1698021900000|2023-10-23 00:45:00|11.15|10.95|11.2|11|11.21|11.01|11.15|10.95|14
1698022200000|2023-10-23 00:50:00|11.19|10.99|11.19|10.99|11.2|11|11.17|10.97|7
1698022500000|2023-10-23 00:55:00|11.2|11|11.2|11|11.21|11.01|11.2|11|11
1698022800000|2023-10-23 01:00:00|11.21|11.01|11.16|10.96|11.21|11.01|11.15|10.95|12
1698023100000|2023-10-23 01:05:00|11.17|10.97|11.21|11.01|11.21|11.01|11.17|10.97|21
1698023400000|2023-10-23 01:10:00|11.2|11|11.22|11.02|11.23|11.03|11.19|10.99|15
1698023700000|2023-10-23 01:15:00|11.23|11.03|11.23|11.03|11.24|11.04|11.21|11.01|17
1698024000000|2023-10-23 01:20:00|11.24|11.04|11.26|11.06|11.28|11.08|11.23|11.03|15
1698024300000|2023-10-23 01:25:00|11.25|11.05|11.27|11.07|11.3|11.1|11.25|11.05|27
1698024600000|2023-10-23 01:30:00|11.26|11.06|11.23|11.03|11.3|11.1|11.23|11.03|38
1698024900000|2023-10-23 01:35:00|11.24|11.04|11.27|11.07|11.28|11.08|11.23|11.03|26
1698025200000|2023-10-23 01:40:00|11.28|11.08|11.26|11.06|11.28|11.08|11.24|11.04|17
1698025500000|2023-10-23 01:45:00|11.27|11.07|11.26|11.06|11.27|11.07|11.24|11.04|16
1698025800000|2023-10-23 01:50:00|11.27|11.07|11.27|11.07|11.27|11.07|11.25|11.05|15
1698026100000|2023-10-23 01:55:00|11.26|11.06|11.27|11.07|11.27|11.07|11.24|11.04|12
1698026400000|2023-10-23 02:00:00|11.28|11.08|11.26|11.06|11.28|11.08|11.26|11.06|27
1698026700000|2023-10-23 02:05:00|11.25|11.05|11.25|11.05|11.25|11.05|11.23|11.03|15
1698027000000|2023-10-23 02:10:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|7
1698027300000|2023-10-23 02:15:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|4
1698027600000|2023-10-23 02:20:00|11.27|11.07|11.25|11.05|11.27|11.07|11.25|11.05|3
1698027900000|2023-10-23 02:25:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|5
1698028500000|2023-10-23 02:35:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|9
1698028800000|2023-10-23 02:40:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|4
1698029100000|2023-10-23 02:45:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|6
1698029400000|2023-10-23 02:50:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|5
1698029700000|2023-10-23 02:55:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1698030000000|2023-10-23 03:00:00|11.26|11.06|11.24|11.04|11.26|11.06|11.24|11.04|23
1698030300000|2023-10-23 03:05:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|9
1698030600000|2023-10-23 03:10:00|11.24|11.04|11.22|11.02|11.25|11.05|11.21|11.01|7
1698030900000|2023-10-23 03:15:00|11.21|11.01|11.25|11.05|11.25|11.05|11.21|11.01|9
1698031200000|2023-10-23 03:20:00|11.24|11.04|11.24|11.04|11.26|11.06|11.24|11.04|15
1698031500000|2023-10-23 03:25:00|11.25|11.05|11.27|11.07|11.28|11.08|11.25|11.05|19
1698031800000|2023-10-23 03:30:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|8
1698032100000|2023-10-23 03:35:00|11.26|11.06|11.29|11.09|11.29|11.09|11.25|11.05|24
1698032400000|2023-10-23 03:40:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|16
1698032700000|2023-10-23 03:45:00|11.28|11.08|11.32|11.12|11.35|11.15|11.27|11.07|35
1698033000000|2023-10-23 03:50:00|11.31|11.11|11.31|11.11|11.32|11.12|11.29|11.09|39
1698033300000|2023-10-23 03:55:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|23
1698033600000|2023-10-23 04:00:00|11.31|11.11|11.33|11.13|11.33|11.13|11.29|11.09|27
1698033900000|2023-10-23 04:05:00|11.32|11.12|11.29|11.09|11.32|11.12|11.28|11.08|12
1698034200000|2023-10-23 04:10:00|11.3|11.1|11.27|11.07|11.3|11.1|11.27|11.07|18
1698034500000|2023-10-23 04:15:00|11.28|11.08|11.29|11.09|11.3|11.1|11.27|11.07|20
1698034800000|2023-10-23 04:20:00|11.28|11.08|11.28|11.08|11.3|11.1|11.27|11.07|9
1698035100000|2023-10-23 04:25:00|11.27|11.07|11.29|11.09|11.29|11.09|11.26|11.06|15
1698035400000|2023-10-23 04:30:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|9
1698035700000|2023-10-23 04:35:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|7
1698036000000|2023-10-23 04:40:00|11.3|11.1|11.29|11.09|11.3|11.1|11.27|11.07|16
1698036300000|2023-10-23 04:45:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|14
1698036600000|2023-10-23 04:50:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|21
1698036900000|2023-10-23 04:55:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|7
1698037200000|2023-10-23 05:00:00|11.3|11.1|11.27|11.07|11.3|11.1|11.27|11.07|4
1698037500000|2023-10-23 05:05:00|11.26|11.06|11.29|11.09|11.3|11.1|11.25|11.05|20
1698037800000|2023-10-23 05:10:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|18
1698038100000|2023-10-23 05:15:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|16
1698038400000|2023-10-23 05:20:00|11.32|11.12|11.29|11.09|11.32|11.12|11.28|11.08|12
1698038700000|2023-10-23 05:25:00|11.28|11.08|11.29|11.09|11.3|11.1|11.27|11.07|10
1698039000000|2023-10-23 05:30:00|11.3|11.1|11.31|11.11|11.32|11.12|11.28|11.08|14
1698039300000|2023-10-23 05:35:00|11.3|11.1|11.29|11.09|11.32|11.12|11.29|11.09|30
1698039600000|2023-10-23 05:40:00|11.28|11.08|11.27|11.07|11.29|11.09|11.26|11.06|26
1698039900000|2023-10-23 05:45:00|11.26|11.06|11.29|11.09|11.29|11.09|11.26|11.06|30
1698040200000|2023-10-23 05:50:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|4
1698040500000|2023-10-23 05:55:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|21
1698040800000|2023-10-23 06:00:00|11.27|11.07|11.27|11.07|11.27|11.07|11.25|11.05|13
1698041100000|2023-10-23 06:05:00|11.28|11.08|11.3|11.1|11.3|11.1|11.27|11.07|7
1698041400000|2023-10-23 06:10:00|11.31|11.11|11.27|11.07|11.31|11.11|11.27|11.07|7
1698041700000|2023-10-23 06:15:00|11.28|11.08|11.25|11.05|11.28|11.08|11.25|11.05|22
1698042000000|2023-10-23 06:20:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|11
1698042300000|2023-10-23 06:25:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|3
1698042600000|2023-10-23 06:30:00|11.24|11.04|11.22|11.02|11.25|11.05|11.21|11.01|17
1698042900000|2023-10-23 06:35:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|20
1698043200000|2023-10-23 06:40:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|3
1698043500000|2023-10-23 06:45:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|4
1698043800000|2023-10-23 06:50:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|12
1698044100000|2023-10-23 06:55:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|11
1698044400000|2023-10-23 07:00:00|11.21|11.01|11.21|11.01|11.22|11.02|11.19|10.99|19
1698044700000|2023-10-23 07:05:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|9
1698045000000|2023-10-23 07:10:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|5
1698045300000|2023-10-23 07:15:00|11.2|11|11.22|11.02|11.23|11.03|11.2|11|17
1698045600000|2023-10-23 07:20:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|16
1698045900000|2023-10-23 07:25:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|4
1698046200000|2023-10-23 07:30:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|18
1698046500000|2023-10-23 07:35:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|8
1698046800000|2023-10-23 07:40:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|9
1698047100000|2023-10-23 07:45:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|8
1698047400000|2023-10-23 07:50:00|11.28|11.08|11.1|10.9|11.28|11.08|11.09|10.89|47
1698047700000|2023-10-23 07:55:00|11.11|10.91|11.24|11.04|11.28|11.08|11.07|10.87|85
1698048000000|2023-10-23 08:00:00|11.23|11.03|11.23|11.03|11.26|11.06|11.21|11.01|31
1698048300000|2023-10-23 08:05:00|11.24|11.04|11.26|11.06|11.26|11.06|11.22|11.02|9
1698048600000|2023-10-23 08:10:00|11.25|11.05|11.32|11.12|11.36|11.16|11.24|11.04|55
1698048900000|2023-10-23 08:15:00|11.33|11.13|11.31|11.11|11.33|11.13|11.3|11.1|7
1698049200000|2023-10-23 08:20:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1698049500000|2023-10-23 08:25:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|20
1698049800000|2023-10-23 08:30:00|11.32|11.12|11.3|11.1|11.32|11.12|11.29|11.09|19
1698050100000|2023-10-23 08:35:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|4
1698050400000|2023-10-23 08:40:00|11.33|11.13|11.37|11.17|11.39|11.19|11.32|11.12|29
1698050700000|2023-10-23 08:45:00|11.36|11.16|11.36|11.16|11.38|11.18|11.34|11.14|28
1698051000000|2023-10-23 08:50:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|29
1698051300000|2023-10-23 08:55:00|11.34|11.14|11.36|11.16|11.36|11.16|11.33|11.13|17
1698051600000|2023-10-23 09:00:00|11.35|11.15|11.37|11.17|11.4|11.2|11.34|11.14|25
1698051900000|2023-10-23 09:05:00|11.38|11.18|11.38|11.18|11.38|11.18|11.36|11.16|21
1698052200000|2023-10-23 09:10:00|11.39|11.19|11.35|11.15|11.39|11.19|11.35|11.15|13
1698052500000|2023-10-23 09:15:00|11.34|11.14|11.36|11.16|11.38|11.18|11.34|11.14|19
1698052800000|2023-10-23 09:20:00|11.35|11.15|11.34|11.14|11.35|11.15|11.32|11.12|8
1698053100000|2023-10-23 09:25:00|11.35|11.15|11.32|11.12|11.35|11.15|11.31|11.11|40
1698053400000|2023-10-23 09:30:00|11.31|11.11|11.28|11.08|11.33|11.13|11.26|11.06|40
1698053700000|2023-10-23 09:35:00|11.29|11.09|11.28|11.08|11.3|11.1|11.27|11.07|30
1698054300000|2023-10-23 09:45:00|11.26|11.06|11.27|11.07|11.27|11.07|11.24|11.04|28
1698054600000|2023-10-23 09:50:00|11.26|11.06|11.31|11.11|11.31|11.11|11.26|11.06|18
1698054900000|2023-10-23 09:55:00|11.32|11.12|11.34|11.14|11.34|11.14|11.31|11.11|13
1698055200000|2023-10-23 10:00:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|5
1698055500000|2023-10-23 10:05:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|4
1698055800000|2023-10-23 10:10:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|2
1698056400000|2023-10-23 10:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|14
1698056700000|2023-10-23 10:25:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|11
1698057000000|2023-10-23 10:30:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|15
1698057300000|2023-10-23 10:35:00|11.36|11.16|11.36|11.16|11.37|11.17|11.34|11.14|13
1698057600000|2023-10-23 10:40:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1698057900000|2023-10-23 10:45:00|11.34|11.14|11.37|11.17|11.38|11.18|11.33|11.13|10
1698058200000|2023-10-23 10:50:00|11.36|11.16|11.35|11.15|11.37|11.17|11.34|11.14|12
1698058500000|2023-10-23 10:55:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|5
1698058800000|2023-10-23 11:00:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|10
1698059100000|2023-10-23 11:05:00|11.37|11.17|11.34|11.14|11.37|11.17|11.34|11.14|16
1698059400000|2023-10-23 11:10:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|6
1698059700000|2023-10-23 11:15:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|19
1698060000000|2023-10-23 11:20:00|11.36|11.16|11.36|11.16|11.38|11.18|11.36|11.16|19
1698060300000|2023-10-23 11:25:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|7
1698060600000|2023-10-23 11:30:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|12
1698060900000|2023-10-23 11:35:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|11
1698061200000|2023-10-23 11:40:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|8
1698061500000|2023-10-23 11:45:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|19
1698061800000|2023-10-23 11:50:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|13
1698062100000|2023-10-23 11:55:00|11.35|11.15|11.43|11.23|11.46|11.26|11.35|11.15|42
1698062400000|2023-10-23 12:00:00|11.44|11.24|11.43|11.23|11.45|11.25|11.42|11.22|32
1698062700000|2023-10-23 12:05:00|11.42|11.22|11.41|11.21|11.43|11.23|11.39|11.19|30
1698063000000|2023-10-23 12:10:00|11.4|11.2|11.38|11.18|11.4|11.2|11.37|11.17|9
1698063300000|2023-10-23 12:15:00|11.39|11.19|11.41|11.21|11.42|11.22|11.39|11.19|17
1698063600000|2023-10-23 12:20:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|29
1698063900000|2023-10-23 12:25:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|8
1698064200000|2023-10-23 12:30:00|11.41|11.21|11.39|11.19|11.42|11.22|11.39|11.19|15
1698064500000|2023-10-23 12:35:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|3
1698064800000|2023-10-23 12:40:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|2
1698065100000|2023-10-23 12:45:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|4
1698065400000|2023-10-23 12:50:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1698065700000|2023-10-23 12:55:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1698066000000|2023-10-23 13:00:00|11.38|11.18|11.39|11.19|11.41|11.21|11.36|11.16|14
1698066300000|2023-10-23 13:05:00|11.4|11.2|11.43|11.23|11.43|11.23|11.38|11.18|10
1698066600000|2023-10-23 13:10:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1698066900000|2023-10-23 13:15:00|11.43|11.23|11.38|11.18|11.43|11.23|11.38|11.18|6
1698067200000|2023-10-23 13:20:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|14
1698067500000|2023-10-23 13:25:00|11.35|11.15|11.32|11.12|11.35|11.15|11.31|11.11|18
1698067800000|2023-10-23 13:30:00|11.31|11.11|11.28|11.08|11.31|11.11|11.26|11.06|20
1698068100000|2023-10-23 13:35:00|11.29|11.09|11.3|11.1|11.3|11.1|11.26|11.06|34
1698068400000|2023-10-23 13:40:00|11.29|11.09|11.3|11.1|11.32|11.12|11.29|11.09|18
1698068700000|2023-10-23 13:45:00|11.31|11.11|11.31|11.11|11.32|11.12|11.29|11.09|13
1698069000000|2023-10-23 13:50:00|11.32|11.12|11.29|11.09|11.32|11.12|11.29|11.09|14
1698069300000|2023-10-23 13:55:00|11.3|11.1|11.3|11.1|11.32|11.12|11.3|11.1|9
1698069600000|2023-10-23 14:00:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|8
1698069900000|2023-10-23 14:05:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|13
1698070200000|2023-10-23 14:10:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|8
1698070500000|2023-10-23 14:15:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|6
1698070800000|2023-10-23 14:20:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|5
1698071100000|2023-10-23 14:25:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|4
1698071400000|2023-10-23 14:30:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|11
1698071700000|2023-10-23 14:35:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|4
1698072000000|2023-10-23 14:40:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|8
1698072300000|2023-10-23 14:45:00|11.32|11.12|11.29|11.09|11.34|11.14|11.29|11.09|10
1698072600000|2023-10-23 14:50:00|11.3|11.1|11.32|11.12|11.33|11.13|11.29|11.09|9
1698072900000|2023-10-23 14:55:00|11.33|11.13|11.31|11.11|11.33|11.13|11.3|11.1|5
1698073200000|2023-10-23 15:00:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|12
1698073500000|2023-10-23 15:05:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|16
1698073800000|2023-10-23 15:10:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|3
1698074100000|2023-10-23 15:15:00|11.31|11.11|11.33|11.13|11.33|11.13|11.28|11.08|19
1698074400000|2023-10-23 15:20:00|11.32|11.12|11.33|11.13|11.33|11.13|11.3|11.1|26
1698074700000|2023-10-23 15:25:00|11.34|11.14|11.34|11.14|11.35|11.15|11.32|11.12|33
1698075000000|2023-10-23 15:30:00|11.33|11.13|11.35|11.15|11.35|11.15|11.32|11.12|7
1698075300000|2023-10-23 15:35:00|11.34|11.14|11.34|11.14|11.35|11.15|11.32|11.12|11
1698075600000|2023-10-23 15:40:00|11.35|11.15|11.32|11.12|11.35|11.15|11.32|11.12|16
1698075900000|2023-10-23 15:45:00|11.33|11.13|11.34|11.14|11.35|11.15|11.32|11.12|10
1698076200000|2023-10-23 15:50:00|11.35|11.15|11.34|11.14|11.37|11.17|11.33|11.13|10
1698076500000|2023-10-23 15:55:00|11.35|11.15|11.34|11.14|11.36|11.16|11.32|11.12|30
1698076800000|2023-10-23 16:00:00|11.35|11.15|11.32|11.12|11.36|11.16|11.3|11.1|12
1698077100000|2023-10-23 16:05:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|6
1698077400000|2023-10-23 16:10:00|11.33|11.13|11.3|11.1|11.33|11.13|11.29|11.09|10
1698077700000|2023-10-23 16:15:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|9
1698078000000|2023-10-23 16:20:00|11.3|11.1|11.28|11.08|11.31|11.11|11.28|11.08|13
1698078300000|2023-10-23 16:25:00|11.29|11.09|11.26|11.06|11.29|11.09|11.26|11.06|14
1698078600000|2023-10-23 16:30:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|6
1698078900000|2023-10-23 16:35:00|11.29|11.09|11.32|11.12|11.33|11.13|11.29|11.09|6
1698079200000|2023-10-23 16:40:00|11.33|11.13|11.34|11.14|11.35|11.15|11.31|11.11|30
1698079500000|2023-10-23 16:45:00|11.35|11.15|11.36|11.16|11.37|11.17|11.33|11.13|36
1698079800000|2023-10-23 16:50:00|11.35|11.15|11.39|11.19|11.4|11.2|11.35|11.15|17
1698080100000|2023-10-23 16:55:00|11.38|11.18|11.41|11.21|11.41|11.21|11.38|11.18|44
1698080400000|2023-10-23 17:00:00|11.4|11.2|11.37|11.17|11.4|11.2|11.35|11.15|30
1698080700000|2023-10-23 17:05:00|11.38|11.18|11.41|11.21|11.41|11.21|11.37|11.17|24
1698081000000|2023-10-23 17:10:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|14
1698081300000|2023-10-23 17:15:00|11.4|11.2|11.38|11.18|11.4|11.2|11.37|11.17|13
1698081600000|2023-10-23 17:20:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|6
1698081900000|2023-10-23 17:25:00|11.37|11.17|11.33|11.13|11.37|11.17|11.3|11.1|33
1698082200000|2023-10-23 17:30:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|19
1698082500000|2023-10-23 17:35:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|43
1698082800000|2023-10-23 17:40:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|6
1698083100000|2023-10-23 17:45:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|24
1698083400000|2023-10-23 17:50:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|34
1698083700000|2023-10-23 17:55:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|25
1698084000000|2023-10-23 18:00:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|9
1698084300000|2023-10-23 18:05:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|4
1698084600000|2023-10-23 18:10:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|5
1698084900000|2023-10-23 18:15:00|11.35|11.15|11.32|11.12|11.35|11.15|11.32|11.12|10
1698085200000|2023-10-23 18:20:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|20
1698085500000|2023-10-23 18:25:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|2
1698085800000|2023-10-23 18:30:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|8
1698086100000|2023-10-23 18:35:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|4
1698086400000|2023-10-23 18:40:00|11.31|11.11|11.27|11.07|11.32|11.12|11.24|11.04|17
1698086700000|2023-10-23 18:45:00|11.28|11.08|11.3|11.1|11.3|11.1|11.26|11.06|27
1698087000000|2023-10-23 18:50:00|11.31|11.11|11.34|11.14|11.35|11.15|11.31|11.11|18
1698087300000|2023-10-23 18:55:00|11.35|11.15|11.37|11.17|11.38|11.18|11.35|11.15|17
1698087600000|2023-10-23 19:00:00|11.38|11.18|11.41|11.21|11.42|11.22|11.37|11.17|12
1698087900000|2023-10-23 19:05:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1698088200000|2023-10-23 19:10:00|11.38|11.18|11.42|11.22|11.42|11.22|11.38|11.18|25
1698088500000|2023-10-23 19:15:00|11.41|11.21|11.38|11.18|11.42|11.22|11.38|11.18|16
1698088800000|2023-10-23 19:20:00|11.39|11.19|11.36|11.16|11.4|11.2|11.36|11.16|12
1698089100000|2023-10-23 19:25:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|8
1698089400000|2023-10-23 19:30:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|6
1698089700000|2023-10-23 19:35:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|14
1698090000000|2023-10-23 19:40:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|16
1698090300000|2023-10-23 19:45:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|8
1698090600000|2023-10-23 19:50:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|3
1698090900000|2023-10-23 19:55:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|6
1698091200000|2023-10-23 20:00:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|27
1698091500000|2023-10-23 20:05:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|16
1698091800000|2023-10-23 20:10:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|5
1698092100000|2023-10-23 20:15:00|11.4|11.2|11.44|11.24|11.44|11.24|11.4|11.2|9
1698092400000|2023-10-23 20:20:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|7
1698092700000|2023-10-23 20:25:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|7
1698093000000|2023-10-23 20:30:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|40
1698093300000|2023-10-23 20:35:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|12
1698093600000|2023-10-23 20:40:00|11.43|11.23|11.41|11.21|11.44|11.24|11.4|11.2|21
1698093900000|2023-10-23 20:45:00|11.4|11.2|11.39|11.19|11.41|11.21|11.38|11.18|18
1698094200000|2023-10-23 20:50:00|11.4|11.2|11.36|11.16|11.4|11.2|11.36|11.16|21
1698094500000|2023-10-23 20:55:00|11.37|11.17|11.37|11.17|11.39|11.19|11.37|11.17|11
1698094800000|2023-10-23 21:00:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|6
1698095100000|2023-10-23 21:05:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|6
1698095400000|2023-10-23 21:10:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|5
1698095700000|2023-10-23 21:15:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|10
1698096000000|2023-10-23 21:20:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1698096300000|2023-10-23 21:25:00|11.38|11.18|11.39|11.19|11.41|11.21|11.38|11.18|16
1698096600000|2023-10-23 21:30:00|11.4|11.2|11.43|11.23|11.43|11.23|11.39|11.19|16
1698096900000|2023-10-23 21:35:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|7
1698097200000|2023-10-23 21:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|3
1698097500000|2023-10-23 21:45:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|9
1698097800000|2023-10-23 21:50:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|5
1698098100000|2023-10-23 21:55:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1698098400000|2023-10-23 22:00:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1698098700000|2023-10-23 22:05:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|5
1698099000000|2023-10-23 22:10:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|5
1698099300000|2023-10-23 22:15:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|4
1698099600000|2023-10-23 22:20:00|11.45|11.25|11.45|11.25|11.45|11.25|11.43|11.23|13
1698099900000|2023-10-23 22:25:00|11.46|11.26|11.48|11.28|11.49|11.29|11.45|11.25|37
1698100200000|2023-10-23 22:30:00|11.49|11.29|11.5|11.3|11.52|11.32|11.47|11.27|30
1698100500000|2023-10-23 22:35:00|11.51|11.31|11.56|11.36|11.56|11.36|11.5|11.3|16
1698100800000|2023-10-23 22:40:00|11.55|11.35|11.63|11.43|11.73|11.53|11.55|11.35|154
1698101100000|2023-10-23 22:45:00|11.64|11.44|11.66|11.46|11.66|11.46|11.56|11.36|100
1698101400000|2023-10-23 22:50:00|11.67|11.47|11.63|11.43|11.67|11.47|11.62|11.42|51
1698101700000|2023-10-23 22:55:00|11.62|11.42|11.68|11.48|11.7|11.5|11.62|11.42|29
1698102000000|2023-10-23 23:00:00|11.69|11.49|11.63|11.43|11.74|11.54|11.61|11.41|33
1698102300000|2023-10-23 23:05:00|11.62|11.42|11.61|11.41|11.64|11.44|11.59|11.39|18
1698102600000|2023-10-23 23:10:00|11.6|11.4|11.62|11.42|11.63|11.43|11.51|11.31|53
1698102900000|2023-10-23 23:15:00|11.63|11.43|11.67|11.47|11.68|11.48|11.63|11.43|31
1698103200000|2023-10-23 23:20:00|11.68|11.48|11.65|11.45|11.68|11.48|11.65|11.45|22
1698103500000|2023-10-23 23:25:00|11.66|11.46|11.68|11.48|11.68|11.48|11.64|11.44|47
1698103800000|2023-10-23 23:30:00|11.67|11.47|11.65|11.45|11.68|11.48|11.65|11.45|45
1698104100000|2023-10-23 23:35:00|11.64|11.44|11.62|11.42|11.66|11.46|11.62|11.42|39
1698104400000|2023-10-23 23:40:00|11.63|11.43|11.67|11.47|11.68|11.48|11.62|11.42|21
1698104700000|2023-10-23 23:45:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|31
1698105000000|2023-10-23 23:50:00|11.67|11.47|11.68|11.48|11.69|11.49|11.66|11.46|44
1698105300000|2023-10-23 23:55:00|11.67|11.47|11.71|11.51|11.71|11.51|11.67|11.47|37
1698105600000|2023-10-24 00:00:00|11.72|11.52|11.72|11.52|11.75|11.55|11.72|11.52|27
1698105900000|2023-10-24 00:05:00|11.73|11.53|11.66|11.46|11.74|11.54|11.65|11.45|36
1698106200000|2023-10-24 00:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.63|11.43|27
1698106500000|2023-10-24 00:15:00|11.64|11.44|11.66|11.46|11.67|11.47|11.64|11.44|25
1698106800000|2023-10-24 00:20:00|11.67|11.47|11.72|11.52|11.72|11.52|11.67|11.47|30
1698107100000|2023-10-24 00:25:00|11.71|11.51|11.73|11.53|11.73|11.53|11.7|11.5|23
1698107400000|2023-10-24 00:30:00|11.74|11.54|11.77|11.57|11.78|11.58|11.71|11.51|24
1698107700000|2023-10-24 00:35:00|11.76|11.56|11.74|11.54|11.77|11.57|11.73|11.53|27
1698108000000|2023-10-24 00:40:00|11.73|11.53|11.75|11.55|11.77|11.57|11.73|11.53|17
1698108300000|2023-10-24 00:45:00|11.74|11.54|11.79|11.59|11.79|11.59|11.74|11.54|18
1698108600000|2023-10-24 00:50:00|11.8|11.6|11.8|11.6|11.82|11.62|11.79|11.59|31
1698108900000|2023-10-24 00:55:00|11.79|11.59|11.77|11.57|11.8|11.6|11.77|11.57|11
1698109200000|2023-10-24 01:00:00|11.78|11.58|11.81|11.61|11.82|11.62|11.76|11.56|34
1698109500000|2023-10-24 01:05:00|11.8|11.6|11.81|11.61|11.83|11.63|11.8|11.6|16
1698109800000|2023-10-24 01:10:00|11.82|11.62|11.79|11.59|11.83|11.63|11.79|11.59|30
1698110100000|2023-10-24 01:15:00|11.78|11.58|11.8|11.6|11.81|11.61|11.77|11.57|13
1698110400000|2023-10-24 01:20:00|11.81|11.61|11.83|11.63|11.85|11.65|11.8|11.6|13
1698110700000|2023-10-24 01:25:00|11.84|11.64|11.78|11.58|11.84|11.64|11.77|11.57|15
1698111000000|2023-10-24 01:30:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|18
1698111300000|2023-10-24 01:35:00|11.77|11.57|11.8|11.6|11.81|11.61|11.76|11.56|24
1698111600000|2023-10-24 01:40:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|23
1698111900000|2023-10-24 01:45:00|11.78|11.58|11.81|11.61|11.81|11.61|11.78|11.58|16
1698112200000|2023-10-24 01:50:00|11.8|11.6|11.78|11.58|11.8|11.6|11.77|11.57|11
1698112500000|2023-10-24 01:55:00|11.77|11.57|11.78|11.58|11.78|11.58|11.75|11.55|18
1698112800000|2023-10-24 02:00:00|11.77|11.57|11.8|11.6|11.81|11.61|11.76|11.56|18
1698113100000|2023-10-24 02:05:00|11.79|11.59|11.78|11.58|11.79|11.59|11.74|11.54|28
1698113400000|2023-10-24 02:10:00|11.79|11.59|11.79|11.59|11.82|11.62|11.76|11.56|37
1698113700000|2023-10-24 02:15:00|11.8|11.6|11.82|11.62|11.83|11.63|11.79|11.59|29
1698114000000|2023-10-24 02:20:00|11.83|11.63|11.84|11.64|11.85|11.65|11.81|11.61|30
1698114300000|2023-10-24 02:25:00|11.83|11.63|11.81|11.61|11.88|11.68|11.79|11.59|49
1698114600000|2023-10-24 02:30:00|11.82|11.62|11.85|11.65|11.85|11.65|11.79|11.59|28
1698114900000|2023-10-24 02:35:00|11.86|11.66|11.84|11.64|11.86|11.66|11.79|11.59|41
1698115200000|2023-10-24 02:40:00|11.83|11.63|11.89|11.69|11.9|11.7|11.83|11.63|41
1698115500000|2023-10-24 02:45:00|11.9|11.7|11.91|11.71|11.92|11.72|11.88|11.68|56
1698115800000|2023-10-24 02:50:00|11.9|11.7|11.96|11.76|11.97|11.77|11.88|11.68|49
1698116100000|2023-10-24 02:55:00|11.97|11.77|11.95|11.75|11.99|11.79|11.94|11.74|39
1698116400000|2023-10-24 03:00:00|11.94|11.74|11.93|11.73|11.95|11.75|11.9|11.7|34
1698116700000|2023-10-24 03:05:00|11.94|11.74|11.9|11.7|11.95|11.75|11.9|11.7|33
1698117000000|2023-10-24 03:10:00|11.89|11.69|11.91|11.71|11.92|11.72|11.88|11.68|11
1698117300000|2023-10-24 03:15:00|11.9|11.7|11.87|11.67|11.9|11.7|11.87|11.67|8
1698117600000|2023-10-24 03:20:00|11.86|11.66|11.87|11.67|11.89|11.69|11.86|11.66|22
1698117900000|2023-10-24 03:25:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|23
1698118200000|2023-10-24 03:30:00|11.87|11.67|11.83|11.63|11.87|11.67|11.83|11.63|19
1698118500000|2023-10-24 03:35:00|11.84|11.64|11.83|11.63|11.84|11.64|11.81|11.61|26
1698118800000|2023-10-24 03:40:00|11.84|11.64|11.81|11.61|11.84|11.64|11.81|11.61|28
1698119100000|2023-10-24 03:45:00|11.82|11.62|11.82|11.62|11.83|11.63|11.8|11.6|23
1698119400000|2023-10-24 03:50:00|11.81|11.61|11.78|11.58|11.82|11.62|11.77|11.57|22
1698119700000|2023-10-24 03:55:00|11.77|11.57|11.73|11.53|11.8|11.6|11.73|11.53|37
1698120000000|2023-10-24 04:00:00|11.72|11.52|11.78|11.58|11.78|11.58|11.71|11.51|23
1698120300000|2023-10-24 04:05:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|13
1698120600000|2023-10-24 04:10:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|5
1698120900000|2023-10-24 04:15:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|10
1698121200000|2023-10-24 04:20:00|11.83|11.63|11.81|11.61|11.83|11.63|11.81|11.61|3
1698121500000|2023-10-24 04:25:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|20
1698121800000|2023-10-24 04:30:00|11.82|11.62|11.77|11.57|11.82|11.62|11.77|11.57|16
1698122100000|2023-10-24 04:35:00|11.78|11.58|11.75|11.55|11.79|11.59|11.75|11.55|10
1698122400000|2023-10-24 04:40:00|11.76|11.56|11.74|11.54|11.77|11.57|11.74|11.54|11
1698122700000|2023-10-24 04:45:00|11.75|11.55|11.75|11.55|11.77|11.57|11.74|11.54|13
1698123000000|2023-10-24 04:50:00|11.74|11.54|11.74|11.54|11.75|11.55|11.71|11.51|39
1698123300000|2023-10-24 04:55:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|25
1698123600000|2023-10-24 05:00:00|11.74|11.54|11.76|11.56|11.76|11.56|11.73|11.53|33
1698123900000|2023-10-24 05:05:00|11.75|11.55|11.75|11.55|11.77|11.57|11.75|11.55|11
1698124200000|2023-10-24 05:10:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|12
1698124500000|2023-10-24 05:15:00|11.76|11.56|11.73|11.53|11.76|11.56|11.72|11.52|12
1698124800000|2023-10-24 05:20:00|11.74|11.54|11.78|11.58|11.78|11.58|11.73|11.53|11
1698125100000|2023-10-24 05:25:00|11.79|11.59|11.8|11.6|11.81|11.61|11.78|11.58|16
1698125400000|2023-10-24 05:30:00|11.81|11.61|11.78|11.58|11.81|11.61|11.78|11.58|14
1698125700000|2023-10-24 05:35:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|14
1698126000000|2023-10-24 05:40:00|11.77|11.57|11.74|11.54|11.78|11.58|11.74|11.54|12
1698126300000|2023-10-24 05:45:00|11.75|11.55|11.67|11.47|11.75|11.55|11.67|11.47|21
1698126600000|2023-10-24 05:50:00|11.68|11.48|11.67|11.47|11.69|11.49|11.65|11.45|36
1698126900000|2023-10-24 05:55:00|11.66|11.46|11.65|11.45|11.67|11.47|11.62|11.42|26
1698127200000|2023-10-24 06:00:00|11.66|11.46|11.67|11.47|11.68|11.48|11.65|11.45|32
1698127500000|2023-10-24 06:05:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|4
1698127800000|2023-10-24 06:10:00|11.68|11.48|11.67|11.47|11.68|11.48|11.65|11.45|14
1698128100000|2023-10-24 06:15:00|11.68|11.48|11.64|11.44|11.68|11.48|11.62|11.42|11
1698128400000|2023-10-24 06:20:00|11.65|11.45|11.57|11.37|11.65|11.45|11.57|11.37|19
1698128700000|2023-10-24 06:25:00|11.58|11.38|11.53|11.33|11.58|11.38|11.53|11.33|52
1698129000000|2023-10-24 06:30:00|11.54|11.34|11.56|11.36|11.58|11.38|11.52|11.32|65
1698129300000|2023-10-24 06:35:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|55
1698129600000|2023-10-24 06:40:00|11.58|11.38|11.58|11.38|11.6|11.4|11.58|11.38|19
1698129900000|2023-10-24 06:45:00|11.59|11.39|11.59|11.39|11.61|11.41|11.59|11.39|15
1698130200000|2023-10-24 06:50:00|11.6|11.4|11.57|11.37|11.61|11.41|11.57|11.37|16
1698130500000|2023-10-24 06:55:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|24
1698130800000|2023-10-24 07:00:00|11.58|11.38|11.56|11.36|11.59|11.39|11.55|11.35|13
1698131100000|2023-10-24 07:05:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|12
1698131400000|2023-10-24 07:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|17
1698131700000|2023-10-24 07:15:00|11.56|11.36|11.57|11.37|11.57|11.37|11.54|11.34|20
1698132000000|2023-10-24 07:20:00|11.58|11.38|11.55|11.35|11.58|11.38|11.55|11.35|10
1698132300000|2023-10-24 07:25:00|11.54|11.34|11.52|11.32|11.55|11.35|11.52|11.32|29
1698132600000|2023-10-24 07:30:00|11.53|11.33|11.52|11.32|11.54|11.34|11.49|11.29|20
1698132900000|2023-10-24 07:35:00|11.51|11.31|11.53|11.33|11.53|11.33|11.5|11.3|27
1698133200000|2023-10-24 07:40:00|11.52|11.32|11.56|11.36|11.56|11.36|11.52|11.32|39
1698133500000|2023-10-24 07:45:00|11.55|11.35|11.56|11.36|11.57|11.37|11.54|11.34|24
1698133800000|2023-10-24 07:50:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|18
1698134100000|2023-10-24 07:55:00|11.57|11.37|11.6|11.4|11.6|11.4|11.57|11.37|20
1698134400000|2023-10-24 08:00:00|11.59|11.39|11.59|11.39|11.61|11.41|11.58|11.38|17
1698134700000|2023-10-24 08:05:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|10
1698135000000|2023-10-24 08:10:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|4
1698135300000|2023-10-24 08:15:00|11.62|11.42|11.58|11.38|11.63|11.43|11.58|11.38|23
1698135600000|2023-10-24 08:20:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|6
1698135900000|2023-10-24 08:25:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|9
1698136200000|2023-10-24 08:30:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|11
1698136500000|2023-10-24 08:35:00|11.57|11.37|11.6|11.4|11.61|11.41|11.57|11.37|18
1698136800000|2023-10-24 08:40:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|18
1698137100000|2023-10-24 08:45:00|11.59|11.39|11.56|11.36|11.6|11.4|11.53|11.33|32
1698137400000|2023-10-24 08:50:00|11.57|11.37|11.46|11.26|11.57|11.37|11.4|11.2|60
1698137700000|2023-10-24 08:55:00|11.45|11.25|11.5|11.3|11.5|11.3|11.45|11.25|30
1698138000000|2023-10-24 09:00:00|11.51|11.31|11.5|11.3|11.51|11.31|11.48|11.28|24
1698138300000|2023-10-24 09:05:00|11.51|11.31|11.55|11.35|11.56|11.36|11.51|11.31|31
1698138600000|2023-10-24 09:10:00|11.54|11.34|11.57|11.37|11.58|11.38|11.54|11.34|16
1698138900000|2023-10-24 09:15:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|8
1698139200000|2023-10-24 09:20:00|11.58|11.38|11.59|11.39|11.61|11.41|11.58|11.38|20
1698139500000|2023-10-24 09:25:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|30
1698139800000|2023-10-24 09:30:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|12
1698140100000|2023-10-24 09:35:00|11.6|11.4|11.63|11.43|11.63|11.43|11.59|11.39|8
1698140400000|2023-10-24 09:40:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|26
1698140700000|2023-10-24 09:45:00|11.64|11.44|11.63|11.43|11.65|11.45|11.61|11.41|30
1698141000000|2023-10-24 09:50:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|7
1698141300000|2023-10-24 09:55:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|11
1698141600000|2023-10-24 10:00:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|19
1698141900000|2023-10-24 10:05:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|9
1698142200000|2023-10-24 10:10:00|11.64|11.44|11.61|11.41|11.65|11.45|11.6|11.4|10
1698142500000|2023-10-24 10:15:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|5
1698142800000|2023-10-24 10:20:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|7
1698143100000|2023-10-24 10:25:00|11.6|11.4|11.65|11.45|11.65|11.45|11.6|11.4|6
1698143700000|2023-10-24 10:35:00|11.66|11.46|11.66|11.46|11.66|11.46|11.62|11.42|11
1698144000000|2023-10-24 10:40:00|11.65|11.45|11.66|11.46|11.66|11.46|11.64|11.44|6
1698144300000|2023-10-24 10:45:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1698144600000|2023-10-24 10:50:00|11.67|11.47|11.67|11.47|11.67|11.47|11.65|11.45|11
1698144900000|2023-10-24 10:55:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1698145200000|2023-10-24 11:00:00|11.66|11.46|11.64|11.44|11.67|11.47|11.63|11.43|13
1698145500000|2023-10-24 11:05:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|31
1698145800000|2023-10-24 11:10:00|11.66|11.46|11.65|11.45|11.67|11.47|11.64|11.44|34
1698146100000|2023-10-24 11:15:00|11.64|11.44|11.66|11.46|11.66|11.46|11.62|11.42|25
1698146400000|2023-10-24 11:20:00|11.65|11.45|11.63|11.43|11.65|11.45|11.61|11.41|15
1698146700000|2023-10-24 11:25:00|11.64|11.44|11.65|11.45|11.66|11.46|11.63|11.43|22
1698147000000|2023-10-24 11:30:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|15
1698147300000|2023-10-24 11:35:00|11.65|11.45|11.64|11.44|11.66|11.46|11.63|11.43|32
1698147600000|2023-10-24 11:40:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|15
1698147900000|2023-10-24 11:45:00|11.64|11.44|11.67|11.47|11.67|11.47|11.64|11.44|16
1698148200000|2023-10-24 11:50:00|11.68|11.48|11.7|11.5|11.7|11.5|11.67|11.47|27
1698148500000|2023-10-24 11:55:00|11.69|11.49|11.73|11.53|11.73|11.53|11.69|11.49|29
1698148800000|2023-10-24 12:00:00|11.72|11.52|11.75|11.55|11.75|11.55|11.72|11.52|44
1698149100000|2023-10-24 12:05:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|49
1698149400000|2023-10-24 12:10:00|11.75|11.55|11.75|11.55|11.75|11.55|11.7|11.5|29
1698149700000|2023-10-24 12:15:00|11.74|11.54|11.8|11.6|11.8|11.6|11.73|11.53|33
1698150000000|2023-10-24 12:20:00|11.79|11.59|12.03|11.83|12.07|11.87|11.77|11.57|151
1698150300000|2023-10-24 12:25:00|12.04|11.84|12.03|11.83|12.1|11.9|12.01|11.81|127
1698150600000|2023-10-24 12:30:00|12.02|11.82|12.09|11.89|12.11|11.91|12.02|11.82|90
1698150900000|2023-10-24 12:35:00|12.08|11.88|12.11|11.91|12.15|11.95|12.07|11.87|61
1698151200000|2023-10-24 12:40:00|12.1|11.9|12.14|11.94|12.15|11.95|12.09|11.89|48
1698151500000|2023-10-24 12:45:00|12.13|11.93|12.11|11.91|12.14|11.94|12.1|11.9|29
1698151800000|2023-10-24 12:50:00|12.12|11.92|12|11.8|12.14|11.94|12|11.8|41
1698152100000|2023-10-24 12:55:00|11.99|11.79|11.96|11.76|12|11.8|11.93|11.73|58
1698152400000|2023-10-24 13:00:00|11.95|11.75|11.9|11.7|11.95|11.75|11.89|11.69|42
1698152700000|2023-10-24 13:05:00|11.91|11.71|11.93|11.73|11.93|11.73|11.9|11.7|23
1698153000000|2023-10-24 13:10:00|11.92|11.72|11.88|11.68|11.93|11.73|11.81|11.61|39
1698153300000|2023-10-24 13:15:00|11.87|11.67|11.91|11.71|11.91|11.71|11.85|11.65|29
1698153600000|2023-10-24 13:20:00|11.9|11.7|11.98|11.78|11.98|11.78|11.9|11.7|31
1698153900000|2023-10-24 13:25:00|11.99|11.79|11.95|11.75|11.99|11.79|11.93|11.73|21
1698154200000|2023-10-24 13:30:00|11.94|11.74|11.93|11.73|11.97|11.77|11.92|11.72|26
1698154500000|2023-10-24 13:35:00|11.92|11.72|11.92|11.72|11.93|11.73|11.89|11.69|15
1698154800000|2023-10-24 13:40:00|11.91|11.71|11.95|11.75|11.95|11.75|11.91|11.71|25
1698155100000|2023-10-24 13:45:00|11.94|11.74|11.93|11.73|11.94|11.74|11.91|11.71|18
1698155400000|2023-10-24 13:50:00|11.94|11.74|11.95|11.75|11.95|11.75|11.88|11.68|26
1698155700000|2023-10-24 13:55:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|11
1698156000000|2023-10-24 14:00:00|11.95|11.75|11.97|11.77|11.98|11.78|11.95|11.75|25
1698156300000|2023-10-24 14:05:00|11.98|11.78|11.96|11.76|11.98|11.78|11.93|11.73|19
1698156600000|2023-10-24 14:10:00|11.97|11.77|11.93|11.73|11.99|11.79|11.93|11.73|15
1698156900000|2023-10-24 14:15:00|11.92|11.72|11.89|11.69|11.95|11.75|11.88|11.68|22
1698157200000|2023-10-24 14:20:00|11.9|11.7|11.83|11.63|11.9|11.7|11.79|11.59|40
1698157500000|2023-10-24 14:25:00|11.82|11.62|11.84|11.64|11.85|11.65|11.81|11.61|37
1698157800000|2023-10-24 14:30:00|11.83|11.63|11.85|11.65|11.88|11.68|11.82|11.62|27
1698158100000|2023-10-24 14:35:00|11.84|11.64|11.88|11.68|11.89|11.69|11.83|11.63|33
1698158400000|2023-10-24 14:40:00|11.87|11.67|11.89|11.69|11.89|11.69|11.85|11.65|19
1698158700000|2023-10-24 14:45:00|11.88|11.68|11.91|11.71|11.93|11.73|11.88|11.68|28
1698159000000|2023-10-24 14:50:00|11.92|11.72|11.93|11.73|11.94|11.74|11.91|11.71|10
1698159300000|2023-10-24 14:55:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|4
1698159600000|2023-10-24 15:00:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|10
1698159900000|2023-10-24 15:05:00|11.92|11.72|11.93|11.73|11.94|11.74|11.92|11.72|16
1698160200000|2023-10-24 15:10:00|11.92|11.72|11.87|11.67|11.92|11.72|11.87|11.67|26
1698160500000|2023-10-24 15:15:00|11.88|11.68|11.8|11.6|11.9|11.7|11.8|11.6|53
1698160800000|2023-10-24 15:20:00|11.81|11.61|11.76|11.56|11.84|11.64|11.75|11.55|36
1698161100000|2023-10-24 15:25:00|11.77|11.57|11.63|11.43|11.77|11.57|11.62|11.42|76
1698161400000|2023-10-24 15:30:00|11.62|11.42|11.6|11.4|11.62|11.42|11.38|11.18|129
1698161700000|2023-10-24 15:35:00|11.59|11.39|11.35|11.15|11.62|11.42|11.32|11.12|93
1698162000000|2023-10-24 15:40:00|11.36|11.16|11.46|11.26|11.48|11.28|11.36|11.16|123
1698162300000|2023-10-24 15:45:00|11.45|11.25|11.55|11.35|11.55|11.35|11.44|11.24|66
1698162600000|2023-10-24 15:50:00|11.54|11.34|11.54|11.34|11.58|11.38|11.51|11.31|45
1698162900000|2023-10-24 15:55:00|11.53|11.33|11.54|11.34|11.55|11.35|11.52|11.32|32
1698163200000|2023-10-24 16:00:00|11.55|11.35|11.46|11.26|11.56|11.36|11.45|11.25|50
1698163500000|2023-10-24 16:05:00|11.45|11.25|11.51|11.31|11.52|11.32|11.43|11.23|55
1698163800000|2023-10-24 16:10:00|11.52|11.32|11.54|11.34|11.57|11.37|11.51|11.31|50
1698164100000|2023-10-24 16:15:00|11.55|11.35|11.55|11.35|11.58|11.38|11.5|11.3|45
1698164400000|2023-10-24 16:20:00|11.56|11.36|11.56|11.36|11.6|11.4|11.54|11.34|53
1698164700000|2023-10-24 16:25:00|11.57|11.37|11.53|11.33|11.57|11.37|11.52|11.32|21
1698165000000|2023-10-24 16:30:00|11.52|11.32|11.63|11.43|11.64|11.44|11.52|11.32|45
1698165300000|2023-10-24 16:35:00|11.64|11.44|11.59|11.39|11.64|11.44|11.59|11.39|24
1698165600000|2023-10-24 16:40:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|12
1698165900000|2023-10-24 16:45:00|11.6|11.4|11.57|11.37|11.6|11.4|11.56|11.36|28
1698166200000|2023-10-24 16:50:00|11.58|11.38|11.59|11.39|11.61|11.41|11.57|11.37|20
1698166500000|2023-10-24 16:55:00|11.58|11.38|11.56|11.36|11.59|11.39|11.55|11.35|13
1698166800000|2023-10-24 17:00:00|11.55|11.35|11.58|11.38|11.59|11.39|11.55|11.35|26
1698167100000|2023-10-24 17:05:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|18
1698167400000|2023-10-24 17:10:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|14
1698167700000|2023-10-24 17:15:00|11.55|11.35|11.57|11.37|11.58|11.38|11.55|11.35|9
1698168000000|2023-10-24 17:20:00|11.58|11.38|11.57|11.37|11.59|11.39|11.56|11.36|24
1698168300000|2023-10-24 17:25:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|31
1698168600000|2023-10-24 17:30:00|11.57|11.37|11.54|11.34|11.58|11.38|11.53|11.33|14
1698168900000|2023-10-24 17:35:00|11.53|11.33|11.54|11.34|11.56|11.36|11.53|11.33|20
1698169200000|2023-10-24 17:40:00|11.55|11.35|11.52|11.32|11.55|11.35|11.51|11.31|22
1698169500000|2023-10-24 17:45:00|11.51|11.31|11.51|11.31|11.53|11.33|11.5|11.3|19
1698169800000|2023-10-24 17:50:00|11.52|11.32|11.48|11.28|11.52|11.32|11.48|11.28|15
1698170100000|2023-10-24 17:55:00|11.49|11.29|11.47|11.27|11.49|11.29|11.46|11.26|13
1698170400000|2023-10-24 18:00:00|11.48|11.28|11.49|11.29|11.5|11.3|11.47|11.27|12
1698170700000|2023-10-24 18:05:00|11.48|11.28|11.45|11.25|11.48|11.28|11.45|11.25|20
1698171000000|2023-10-24 18:10:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|6
1698171300000|2023-10-24 18:15:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1698171600000|2023-10-24 18:20:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|14
1698171900000|2023-10-24 18:25:00|11.42|11.22|11.44|11.24|11.45|11.25|11.41|11.21|15
1698172200000|2023-10-24 18:30:00|11.43|11.23|11.51|11.31|11.51|11.31|11.43|11.23|13
1698172500000|2023-10-24 18:35:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|11
1698172800000|2023-10-24 18:40:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|4
1698173100000|2023-10-24 18:45:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|5
1698173400000|2023-10-24 18:50:00|11.54|11.34|11.57|11.37|11.57|11.37|11.54|11.34|3
1698173700000|2023-10-24 18:55:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|5
1698174300000|2023-10-24 19:05:00|11.55|11.35|11.51|11.31|11.55|11.35|11.5|11.3|15
1698174600000|2023-10-24 19:10:00|11.5|11.3|11.53|11.33|11.54|11.34|11.5|11.3|6
1698174900000|2023-10-24 19:15:00|11.52|11.32|11.5|11.3|11.53|11.33|11.5|11.3|21
1698175200000|2023-10-24 19:20:00|11.51|11.31|11.53|11.33|11.54|11.34|11.5|11.3|9
1698175500000|2023-10-24 19:25:00|11.54|11.34|11.55|11.35|11.56|11.36|11.53|11.33|20
1698175800000|2023-10-24 19:30:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|18
1698176100000|2023-10-24 19:35:00|11.54|11.34|11.56|11.36|11.56|11.36|11.53|11.33|25
1698176400000|2023-10-24 19:40:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|18
1698176700000|2023-10-24 19:45:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|16
1698177000000|2023-10-24 19:50:00|11.55|11.35|11.52|11.32|11.56|11.36|11.52|11.32|16
1698177300000|2023-10-24 19:55:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|30
1698177600000|2023-10-24 20:00:00|11.51|11.31|11.51|11.31|11.55|11.35|11.49|11.29|25
1698177900000|2023-10-24 20:05:00|11.52|11.32|11.52|11.32|11.52|11.32|11.49|11.29|21
1698178200000|2023-10-24 20:10:00|11.53|11.33|11.53|11.33|11.56|11.36|11.52|11.32|39
1698178500000|2023-10-24 20:15:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|12
1698178800000|2023-10-24 20:20:00|11.52|11.32|11.52|11.32|11.56|11.36|11.51|11.31|29
1698179100000|2023-10-24 20:25:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|26
1698179400000|2023-10-24 20:30:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|11
1698179700000|2023-10-24 20:35:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|24
1698180000000|2023-10-24 20:40:00|11.5|11.3|11.46|11.26|11.51|11.31|11.46|11.26|15
1698180300000|2023-10-24 20:45:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|24
1698180600000|2023-10-24 20:50:00|11.49|11.29|11.45|11.25|11.49|11.29|11.44|11.24|19
1698180900000|2023-10-24 20:55:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|14
1698181200000|2023-10-24 21:00:00|11.44|11.24|11.44|11.24|11.46|11.26|11.43|11.23|31
1698181500000|2023-10-24 21:05:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|12
1698181800000|2023-10-24 21:10:00|11.41|11.21|11.46|11.26|11.46|11.26|11.41|11.21|16
1698182100000|2023-10-24 21:15:00|11.45|11.25|11.48|11.28|11.49|11.29|11.45|11.25|22
1698182400000|2023-10-24 21:20:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|25
1698182700000|2023-10-24 21:25:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|9
1698183000000|2023-10-24 21:30:00|11.49|11.29|11.52|11.32|11.52|11.32|11.49|11.29|4
1698183300000|2023-10-24 21:35:00|11.51|11.31|11.46|11.26|11.52|11.32|11.46|11.26|22
1698183600000|2023-10-24 21:40:00|11.45|11.25|11.48|11.28|11.49|11.29|11.45|11.25|16
1698183900000|2023-10-24 21:45:00|11.47|11.27|11.46|11.26|11.48|11.28|11.45|11.25|12
1698184200000|2023-10-24 21:50:00|11.47|11.27|11.55|11.35|11.56|11.36|11.47|11.27|21
1698184500000|2023-10-24 21:55:00|11.56|11.36|11.56|11.36|11.58|11.38|11.54|11.34|29
1698184800000|2023-10-24 22:00:00|11.55|11.35|11.53|11.33|11.55|11.35|11.51|11.31|25
1698185100000|2023-10-24 22:05:00|11.52|11.32|11.55|11.35|11.56|11.36|11.52|11.32|20
1698185400000|2023-10-24 22:10:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|10
1698185700000|2023-10-24 22:15:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|18
1698186000000|2023-10-24 22:20:00|11.56|11.36|11.59|11.39|11.59|11.39|11.55|11.35|8
1698186300000|2023-10-24 22:25:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|19
1698186600000|2023-10-24 22:30:00|11.57|11.37|11.59|11.39|11.6|11.4|11.56|11.36|13
1698186900000|2023-10-24 22:35:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|17
1698187200000|2023-10-24 22:40:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|11
1698187500000|2023-10-24 22:45:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|8
1698187800000|2023-10-24 22:50:00|11.6|11.4|11.59|11.39|11.61|11.41|11.58|11.38|16
1698188100000|2023-10-24 22:55:00|11.6|11.4|11.63|11.43|11.63|11.43|11.59|11.39|8
1698188400000|2023-10-24 23:00:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|11
1698188700000|2023-10-24 23:05:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|15
1698189000000|2023-10-24 23:10:00|11.64|11.44|11.63|11.43|11.65|11.45|11.63|11.43|12
1698189300000|2023-10-24 23:15:00|11.62|11.42|11.59|11.39|11.64|11.44|11.57|11.37|16
1698189600000|2023-10-24 23:20:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|10
1698189900000|2023-10-24 23:25:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|12
1698190200000|2023-10-24 23:30:00|11.56|11.36|11.54|11.34|11.57|11.37|11.54|11.34|17
1698190500000|2023-10-24 23:35:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|9
1698190800000|2023-10-24 23:40:00|11.52|11.32|11.52|11.32|11.54|11.34|11.5|11.3|11
1698191100000|2023-10-24 23:45:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|8
1698191400000|2023-10-24 23:50:00|11.53|11.33|11.52|11.32|11.55|11.35|11.52|11.32|10
1698191700000|2023-10-24 23:55:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|6
1698192000000|2023-10-25 00:00:00|11.55|11.35|11.55|11.35|11.57|11.37|11.52|11.32|29
1698192300000|2023-10-25 00:05:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1698192600000|2023-10-25 00:10:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|16
1698192900000|2023-10-25 00:15:00|11.54|11.34|11.59|11.39|11.59|11.39|11.54|11.34|24
1698193200000|2023-10-25 00:20:00|11.58|11.38|11.58|11.38|11.59|11.39|11.56|11.36|19
1698193500000|2023-10-25 00:25:00|11.57|11.37|11.53|11.33|11.57|11.37|11.52|11.32|11
1698193800000|2023-10-25 00:30:00|11.52|11.32|11.52|11.32|11.54|11.34|11.5|11.3|17
1698194100000|2023-10-25 00:35:00|11.51|11.31|11.52|11.32|11.53|11.33|11.49|11.29|24
1698194400000|2023-10-25 00:40:00|11.53|11.33|11.52|11.32|11.53|11.33|11.5|11.3|20
1698194700000|2023-10-25 00:45:00|11.53|11.33|11.58|11.38|11.58|11.38|11.53|11.33|8
1698195000000|2023-10-25 00:50:00|11.59|11.39|11.6|11.4|11.61|11.41|11.58|11.38|12
1698195300000|2023-10-25 00:55:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|10
1698195600000|2023-10-25 01:00:00|11.59|11.39|11.6|11.4|11.62|11.42|11.59|11.39|48
1698195900000|2023-10-25 01:05:00|11.59|11.39|11.62|11.42|11.63|11.43|11.59|11.39|50
1698196200000|2023-10-25 01:10:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|46
1698196500000|2023-10-25 01:15:00|11.61|11.41|11.62|11.42|11.63|11.43|11.6|11.4|34
1698196800000|2023-10-25 01:20:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|18
1698197100000|2023-10-25 01:25:00|11.63|11.43|11.66|11.46|11.67|11.47|11.62|11.42|34
1698197400000|2023-10-25 01:30:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|27
1698197700000|2023-10-25 01:35:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|44
1698198000000|2023-10-25 01:40:00|11.64|11.44|11.66|11.46|11.66|11.46|11.64|11.44|31
1698198300000|2023-10-25 01:45:00|11.65|11.45|11.63|11.43|11.66|11.46|11.63|11.43|21
1698198600000|2023-10-25 01:50:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|33
1698198900000|2023-10-25 01:55:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|17
1698199200000|2023-10-25 02:00:00|11.62|11.42|11.59|11.39|11.65|11.45|11.59|11.39|24
1698199500000|2023-10-25 02:05:00|11.6|11.4|11.6|11.4|11.6|11.4|11.58|11.38|37
1698199800000|2023-10-25 02:10:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|10
1698200100000|2023-10-25 02:15:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|16
1698200400000|2023-10-25 02:20:00|11.57|11.37|11.55|11.35|11.58|11.38|11.54|11.34|21
1698200700000|2023-10-25 02:25:00|11.54|11.34|11.53|11.33|11.55|11.35|11.52|11.32|12
1698201000000|2023-10-25 02:30:00|11.54|11.34|11.57|11.37|11.58|11.38|11.53|11.33|14
1698201300000|2023-10-25 02:35:00|11.58|11.38|11.56|11.36|11.58|11.38|11.55|11.35|13
1698201600000|2023-10-25 02:40:00|11.55|11.35|11.53|11.33|11.57|11.37|11.53|11.33|19
1698201900000|2023-10-25 02:45:00|11.54|11.34|11.56|11.36|11.56|11.36|11.53|11.33|21
1698202200000|2023-10-25 02:50:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|9
1698202500000|2023-10-25 02:55:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|7
1698202800000|2023-10-25 03:00:00|11.55|11.35|11.52|11.32|11.57|11.37|11.52|11.32|18
1698203100000|2023-10-25 03:05:00|11.51|11.31|11.55|11.35|11.56|11.36|11.5|11.3|17
1698203400000|2023-10-25 03:10:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|15
1698203700000|2023-10-25 03:15:00|11.55|11.35|11.52|11.32|11.56|11.36|11.52|11.32|14
1698204000000|2023-10-25 03:20:00|11.53|11.33|11.5|11.3|11.53|11.33|11.5|11.3|24
1698204300000|2023-10-25 03:25:00|11.49|11.29|11.49|11.29|11.49|11.29|11.47|11.27|19
1698204600000|2023-10-25 03:30:00|11.5|11.3|11.52|11.32|11.52|11.32|11.48|11.28|15
1698204900000|2023-10-25 03:35:00|11.51|11.31|11.48|11.28|11.51|11.31|11.48|11.28|14
1698205200000|2023-10-25 03:40:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|12
1698205500000|2023-10-25 03:45:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|14
1698205800000|2023-10-25 03:50:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|11
1698206100000|2023-10-25 03:55:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1698206400000|2023-10-25 04:00:00|11.48|11.28|11.48|11.28|11.5|11.3|11.47|11.27|15
1698206700000|2023-10-25 04:05:00|11.47|11.27|11.5|11.3|11.5|11.3|11.47|11.27|8
1698207000000|2023-10-25 04:10:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|17
1698207300000|2023-10-25 04:15:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|12
1698207600000|2023-10-25 04:20:00|11.46|11.26|11.49|11.29|11.49|11.29|11.46|11.26|20
1698207900000|2023-10-25 04:25:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|7
1698208200000|2023-10-25 04:30:00|11.49|11.29|11.51|11.31|11.52|11.32|11.49|11.29|9
1698208500000|2023-10-25 04:35:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|65
1698208800000|2023-10-25 04:40:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|3
1698209100000|2023-10-25 04:45:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|15
1698209400000|2023-10-25 04:50:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|10
1698209700000|2023-10-25 04:55:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|11
1698210000000|2023-10-25 05:00:00|11.56|11.36|11.54|11.34|11.57|11.37|11.53|11.33|31
1698210300000|2023-10-25 05:05:00|11.53|11.33|11.53|11.33|11.55|11.35|11.53|11.33|11
1698210600000|2023-10-25 05:10:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|9
1698210900000|2023-10-25 05:15:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|12
1698211200000|2023-10-25 05:20:00|11.51|11.31|11.51|11.31|11.53|11.33|11.5|11.3|11
1698211500000|2023-10-25 05:25:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|15
1698211800000|2023-10-25 05:30:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|11
1698212100000|2023-10-25 05:35:00|11.5|11.3|11.5|11.3|11.52|11.32|11.5|11.3|9
1698212400000|2023-10-25 05:40:00|11.49|11.29|11.47|11.27|11.5|11.3|11.46|11.26|21
1698212700000|2023-10-25 05:45:00|11.48|11.28|11.47|11.27|11.49|11.29|11.46|11.26|8
1698213000000|2023-10-25 05:50:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|10
1698213300000|2023-10-25 05:55:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|6
1698213600000|2023-10-25 06:00:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|9
1698213900000|2023-10-25 06:05:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|5
1698214200000|2023-10-25 06:10:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1698214500000|2023-10-25 06:15:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|8
1698214800000|2023-10-25 06:20:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|11
1698215100000|2023-10-25 06:25:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|18
1698215400000|2023-10-25 06:30:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1698215700000|2023-10-25 06:35:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|36
1698216000000|2023-10-25 06:40:00|11.54|11.34|11.54|11.34|11.54|11.34|11.52|11.32|11
1698216300000|2023-10-25 06:45:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|25
1698216600000|2023-10-25 06:50:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|2
1698216900000|2023-10-25 06:55:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|9
1698217200000|2023-10-25 07:00:00|11.53|11.33|11.53|11.33|11.55|11.35|11.53|11.33|17
1698217500000|2023-10-25 07:05:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|17
1698217800000|2023-10-25 07:10:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|19
1698218100000|2023-10-25 07:15:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|24
1698218400000|2023-10-25 07:20:00|11.5|11.3|11.46|11.26|11.51|11.31|11.45|11.25|25
1698218700000|2023-10-25 07:25:00|11.47|11.27|11.43|11.23|11.47|11.27|11.43|11.23|15
1698219000000|2023-10-25 07:30:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|20
1698219300000|2023-10-25 07:35:00|11.44|11.24|11.41|11.21|11.46|11.26|11.4|11.2|41
1698219600000|2023-10-25 07:40:00|11.42|11.22|11.38|11.18|11.42|11.22|11.36|11.16|19
1698219900000|2023-10-25 07:45:00|11.37|11.17|11.35|11.15|11.37|11.17|11.32|11.12|35
1698220200000|2023-10-25 07:50:00|11.36|11.16|11.39|11.19|11.41|11.21|11.35|11.15|42
1698220500000|2023-10-25 07:55:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|25
1698220800000|2023-10-25 08:00:00|11.39|11.19|11.38|11.18|11.4|11.2|11.37|11.17|16
1698221100000|2023-10-25 08:05:00|11.39|11.19|11.36|11.16|11.39|11.19|11.35|11.15|18
1698221400000|2023-10-25 08:10:00|11.35|11.15|11.34|11.14|11.37|11.17|11.33|11.13|22
1698221700000|2023-10-25 08:15:00|11.35|11.15|11.37|11.17|11.37|11.17|11.34|11.14|13
1698222000000|2023-10-25 08:20:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|10
1698222300000|2023-10-25 08:25:00|11.36|11.16|11.36|11.16|11.38|11.18|11.35|11.15|7
1698222600000|2023-10-25 08:30:00|11.37|11.17|11.4|11.2|11.4|11.2|11.37|11.17|18
1698222900000|2023-10-25 08:35:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|5
1698223200000|2023-10-25 08:40:00|11.42|11.22|11.43|11.23|11.43|11.23|11.4|11.2|18
1698223500000|2023-10-25 08:45:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|8
1698223800000|2023-10-25 08:50:00|11.44|11.24|11.41|11.21|11.44|11.24|11.4|11.2|10
1698224400000|2023-10-25 09:00:00|11.43|11.23|11.42|11.22|11.43|11.23|11.4|11.2|8
1698224700000|2023-10-25 09:05:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|5
1698225000000|2023-10-25 09:10:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|4
1698225300000|2023-10-25 09:15:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|19
1698225600000|2023-10-25 09:20:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|9
1698225900000|2023-10-25 09:25:00|11.44|11.24|11.47|11.27|11.48|11.28|11.43|11.23|32
1698226200000|2023-10-25 09:30:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|33
1698226500000|2023-10-25 09:35:00|11.47|11.27|11.45|11.25|11.49|11.29|11.45|11.25|25
1698226800000|2023-10-25 09:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|16
1698227100000|2023-10-25 09:45:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|24
1698227400000|2023-10-25 09:50:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|21
1698227700000|2023-10-25 09:55:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1698228000000|2023-10-25 10:00:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1698228300000|2023-10-25 10:05:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|30
1698228600000|2023-10-25 10:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|30
1698228900000|2023-10-25 10:15:00|11.42|11.22|11.44|11.24|11.45|11.25|11.42|11.22|25
1698229200000|2023-10-25 10:20:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|36
1698229500000|2023-10-25 10:25:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|15
1698229800000|2023-10-25 10:30:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|18
1698230100000|2023-10-25 10:35:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|27
1698230400000|2023-10-25 10:40:00|11.47|11.27|11.5|11.3|11.5|11.3|11.46|11.26|22
1698230700000|2023-10-25 10:45:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|24
1698231000000|2023-10-25 10:50:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|10
1698231300000|2023-10-25 10:55:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|22
1698231600000|2023-10-25 11:00:00|11.49|11.29|11.47|11.27|11.49|11.29|11.46|11.26|9
1698231900000|2023-10-25 11:05:00|11.48|11.28|11.5|11.3|11.5|11.3|11.47|11.27|7
1698232200000|2023-10-25 11:10:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|5
1698232500000|2023-10-25 11:15:00|11.5|11.3|11.46|11.26|11.51|11.31|11.46|11.26|29
1698232800000|2023-10-25 11:20:00|11.47|11.27|11.47|11.27|11.48|11.28|11.45|11.25|17
1698233100000|2023-10-25 11:25:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|8
1698233400000|2023-10-25 11:30:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|8
1698233700000|2023-10-25 11:35:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|8
1698234000000|2023-10-25 11:40:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|13
1698234300000|2023-10-25 11:45:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|8
1698234600000|2023-10-25 11:50:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|22
1698234900000|2023-10-25 11:55:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|6
1698235200000|2023-10-25 12:00:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|13
1698235500000|2023-10-25 12:05:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|5
1698235800000|2023-10-25 12:10:00|11.48|11.28|11.51|11.31|11.51|11.31|11.48|11.28|4
1698236100000|2023-10-25 12:15:00|11.52|11.32|11.49|11.29|11.52|11.32|11.48|11.28|8
1698236400000|2023-10-25 12:20:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|9
1698236700000|2023-10-25 12:25:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|11
1698237000000|2023-10-25 12:30:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|7
1698237300000|2023-10-25 12:35:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|8
1698237600000|2023-10-25 12:40:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|4
1698237900000|2023-10-25 12:45:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|8
1698238200000|2023-10-25 12:50:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|14
1698238500000|2023-10-25 12:55:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1698238800000|2023-10-25 13:00:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1698239100000|2023-10-25 13:05:00|11.49|11.29|11.49|11.29|11.51|11.31|11.49|11.29|11
1698239400000|2023-10-25 13:10:00|11.5|11.3|11.51|11.31|11.52|11.32|11.49|11.29|20
1698239700000|2023-10-25 13:15:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|4
1698240000000|2023-10-25 13:20:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|29
1698240300000|2023-10-25 13:25:00|11.53|11.33|11.51|11.31|11.56|11.36|11.5|11.3|25
1698240600000|2023-10-25 13:30:00|11.5|11.3|11.48|11.28|11.52|11.32|11.47|11.27|17
1698240900000|2023-10-25 13:35:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|9
1698241200000|2023-10-25 13:40:00|11.48|11.28|11.45|11.25|11.48|11.28|11.43|11.23|14
1698241500000|2023-10-25 13:45:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|21
1698241800000|2023-10-25 13:50:00|11.45|11.25|11.49|11.29|11.49|11.29|11.45|11.25|15
1698242100000|2023-10-25 13:55:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|10
1698242400000|2023-10-25 14:00:00|11.48|11.28|11.45|11.25|11.48|11.28|11.45|11.25|12
1698242700000|2023-10-25 14:05:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|33
1698243000000|2023-10-25 14:10:00|11.49|11.29|11.49|11.29|11.49|11.29|11.47|11.27|23
1698243300000|2023-10-25 14:15:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|20
1698243600000|2023-10-25 14:20:00|11.48|11.28|11.5|11.3|11.52|11.32|11.47|11.27|45
1698243900000|2023-10-25 14:25:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|10
1698244200000|2023-10-25 14:30:00|11.51|11.31|11.55|11.35|11.55|11.35|11.51|11.31|19
1698244500000|2023-10-25 14:35:00|11.56|11.36|11.55|11.35|11.56|11.36|11.53|11.33|28
1698244800000|2023-10-25 14:40:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|16
1698245100000|2023-10-25 14:45:00|11.56|11.36|11.57|11.37|11.57|11.37|11.54|11.34|14
1698245400000|2023-10-25 14:50:00|11.56|11.36|11.56|11.36|11.57|11.37|11.54|11.34|17
1698245700000|2023-10-25 14:55:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|38
1698246000000|2023-10-25 15:00:00|11.57|11.37|11.55|11.35|11.57|11.37|11.54|11.34|13
1698246300000|2023-10-25 15:05:00|11.54|11.34|11.56|11.36|11.57|11.37|11.53|11.33|25
1698246600000|2023-10-25 15:10:00|11.57|11.37|11.55|11.35|11.57|11.37|11.53|11.33|19
1698246900000|2023-10-25 15:15:00|11.54|11.34|11.55|11.35|11.55|11.35|11.52|11.32|16
1698247200000|2023-10-25 15:20:00|11.56|11.36|11.56|11.36|11.56|11.36|11.53|11.33|19
1698247500000|2023-10-25 15:25:00|11.57|11.37|11.59|11.39|11.6|11.4|11.56|11.36|7
1698247800000|2023-10-25 15:30:00|11.6|11.4|11.65|11.45|11.66|11.46|11.59|11.39|28
1698248100000|2023-10-25 15:35:00|11.64|11.44|11.62|11.42|11.65|11.45|11.6|11.4|41
1698248400000|2023-10-25 15:40:00|11.61|11.41|11.63|11.43|11.63|11.43|11.59|11.39|27
1698248700000|2023-10-25 15:45:00|11.64|11.44|11.63|11.43|11.65|11.45|11.63|11.43|32
1698249000000|2023-10-25 15:50:00|11.62|11.42|11.6|11.4|11.63|11.43|11.6|11.4|29
1698249300000|2023-10-25 15:55:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|23
1698249600000|2023-10-25 16:00:00|11.58|11.38|11.59|11.39|11.61|11.41|11.57|11.37|38
1698249900000|2023-10-25 16:05:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|36
1698250200000|2023-10-25 16:10:00|11.6|11.4|11.63|11.43|11.64|11.44|11.59|11.39|28
1698250500000|2023-10-25 16:15:00|11.64|11.44|11.59|11.39|11.65|11.45|11.58|11.38|34
1698250800000|2023-10-25 16:20:00|11.58|11.38|11.57|11.37|11.61|11.41|11.55|11.35|50
1698251100000|2023-10-25 16:25:00|11.58|11.38|11.5|11.3|11.58|11.38|11.5|11.3|45
1698251400000|2023-10-25 16:30:00|11.51|11.31|11.53|11.33|11.54|11.34|11.5|11.3|39
1698251700000|2023-10-25 16:35:00|11.52|11.32|11.48|11.28|11.53|11.33|11.48|11.28|27
1698252000000|2023-10-25 16:40:00|11.47|11.27|11.49|11.29|11.49|11.29|11.45|11.25|29
1698252300000|2023-10-25 16:45:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|26
1698252600000|2023-10-25 16:50:00|11.5|11.3|11.47|11.27|11.51|11.31|11.46|11.26|20
1698252900000|2023-10-25 16:55:00|11.48|11.28|11.44|11.24|11.48|11.28|11.43|11.23|27
1698253200000|2023-10-25 17:00:00|11.43|11.23|11.46|11.26|11.46|11.26|11.4|11.2|32
1698253500000|2023-10-25 17:05:00|11.47|11.27|11.49|11.29|11.5|11.3|11.46|11.26|23
1698253800000|2023-10-25 17:10:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|38
1698254100000|2023-10-25 17:15:00|11.5|11.3|11.48|11.28|11.51|11.31|11.47|11.27|13
1698254400000|2023-10-25 17:20:00|11.47|11.27|11.51|11.31|11.51|11.31|11.47|11.27|9
1698254700000|2023-10-25 17:25:00|11.52|11.32|11.54|11.34|11.54|11.34|11.51|11.31|9
1698255000000|2023-10-25 17:30:00|11.53|11.33|11.57|11.37|11.57|11.37|11.53|11.33|7
1698255300000|2023-10-25 17:35:00|11.56|11.36|11.53|11.33|11.56|11.36|11.53|11.33|18
1698255600000|2023-10-25 17:40:00|11.52|11.32|11.52|11.32|11.53|11.33|11.49|11.29|19
1698255900000|2023-10-25 17:45:00|11.53|11.33|11.55|11.35|11.56|11.36|11.52|11.32|29
1698256200000|2023-10-25 17:50:00|11.54|11.34|11.53|11.33|11.55|11.35|11.52|11.32|16
1698256500000|2023-10-25 17:55:00|11.54|11.34|11.56|11.36|11.57|11.37|11.54|11.34|41
1698256800000|2023-10-25 18:00:00|11.55|11.35|11.58|11.38|11.58|11.38|11.55|11.35|46
1698257100000|2023-10-25 18:05:00|11.57|11.37|11.57|11.37|11.58|11.38|11.55|11.35|18
1698257400000|2023-10-25 18:10:00|11.56|11.36|11.55|11.35|11.57|11.37|11.54|11.34|14
1698257700000|2023-10-25 18:15:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|18
1698258000000|2023-10-25 18:20:00|11.56|11.36|11.54|11.34|11.57|11.37|11.53|11.33|18
1698258300000|2023-10-25 18:25:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|10
1698258600000|2023-10-25 18:30:00|11.53|11.33|11.54|11.34|11.55|11.35|11.51|11.31|16
1698258900000|2023-10-25 18:35:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|22
1698259200000|2023-10-25 18:40:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|18
1698259800000|2023-10-25 18:50:00|11.53|11.33|11.54|11.34|11.55|11.35|11.52|11.32|22
1698260100000|2023-10-25 18:55:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|7
1698260400000|2023-10-25 19:00:00|11.54|11.34|11.52|11.32|11.55|11.35|11.52|11.32|15
1698260700000|2023-10-25 19:05:00|11.53|11.33|11.51|11.31|11.54|11.34|11.5|11.3|9
1698261000000|2023-10-25 19:10:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|6
1698261300000|2023-10-25 19:15:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|7
1698261600000|2023-10-25 19:20:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|28
1698261900000|2023-10-25 19:25:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1698262200000|2023-10-25 19:30:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|9
1698262500000|2023-10-25 19:35:00|11.54|11.34|11.54|11.34|11.54|11.34|11.52|11.32|9
1698262800000|2023-10-25 19:40:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|30
1698263100000|2023-10-25 19:45:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|14
1698263400000|2023-10-25 19:50:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|29
1698263700000|2023-10-25 19:55:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|10
1698264000000|2023-10-25 20:00:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|10
1698264300000|2023-10-25 20:05:00|11.54|11.34|11.56|11.36|11.57|11.37|11.52|11.32|25
1698264600000|2023-10-25 20:10:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|23
1698264900000|2023-10-25 20:15:00|11.58|11.38|11.57|11.37|11.58|11.38|11.55|11.35|14
1698265200000|2023-10-25 20:20:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|3
1698265500000|2023-10-25 20:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|11
1698265800000|2023-10-25 20:30:00|11.54|11.34|11.53|11.33|11.56|11.36|11.53|11.33|12
1698266100000|2023-10-25 20:35:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|10
1698266400000|2023-10-25 20:40:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|4
1698266700000|2023-10-25 20:45:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|5
1698267000000|2023-10-25 20:50:00|11.51|11.31|11.47|11.27|11.51|11.31|11.47|11.27|29
1698267300000|2023-10-25 20:55:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|8
1698267600000|2023-10-25 21:00:00|11.48|11.28|11.5|11.3|11.51|11.31|11.48|11.28|5
1698267900000|2023-10-25 21:05:00|11.49|11.29|11.51|11.31|11.52|11.32|11.49|11.29|7
1698268200000|2023-10-25 21:10:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1698268500000|2023-10-25 21:15:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1698269100000|2023-10-25 21:25:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|2
1698269400000|2023-10-25 21:30:00|11.51|11.31|11.47|11.27|11.51|11.31|11.47|11.27|5
1698269700000|2023-10-25 21:35:00|11.46|11.26|11.44|11.24|11.48|11.28|11.44|11.24|37
1698270000000|2023-10-25 21:40:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|6
1698270300000|2023-10-25 21:45:00|11.45|11.25|11.44|11.24|11.45|11.25|11.42|11.22|6
1698270600000|2023-10-25 21:50:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|6
1698270900000|2023-10-25 21:55:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|3
1698271200000|2023-10-25 22:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1698271500000|2023-10-25 22:05:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|6
1698271800000|2023-10-25 22:10:00|11.5|11.3|11.54|11.34|11.54|11.34|11.5|11.3|9
1698272100000|2023-10-25 22:15:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|29
1698272400000|2023-10-25 22:20:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|14
1698273000000|2023-10-25 22:30:00|11.54|11.34|11.53|11.33|11.54|11.34|11.51|11.31|18
1698273300000|2023-10-25 22:35:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|31
1698273600000|2023-10-25 22:40:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|3
1698273900000|2023-10-25 22:45:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|6
1698274200000|2023-10-25 22:50:00|11.54|11.34|11.54|11.34|11.54|11.34|11.52|11.32|31
1698274500000|2023-10-25 22:55:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|2
1698274800000|2023-10-25 23:00:00|11.53|11.33|11.48|11.28|11.53|11.33|11.45|11.25|34
1698275100000|2023-10-25 23:05:00|11.47|11.27|11.48|11.28|11.49|11.29|11.45|11.25|24
1698275400000|2023-10-25 23:10:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|49
1698275700000|2023-10-25 23:15:00|11.48|11.28|11.5|11.3|11.5|11.3|11.46|11.26|31
1698276000000|2023-10-25 23:20:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|29
1698276300000|2023-10-25 23:25:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|18
1698276600000|2023-10-25 23:30:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|35
1698276900000|2023-10-25 23:35:00|11.53|11.33|11.5|11.3|11.53|11.33|11.49|11.29|28
1698277200000|2023-10-25 23:40:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|10
1698277500000|2023-10-25 23:45:00|11.51|11.31|11.51|11.31|11.53|11.33|11.51|11.31|35
1698277800000|2023-10-25 23:50:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1698278100000|2023-10-25 23:55:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|2
1698278400000|2023-10-26 00:00:00|11.54|11.34|11.54|11.34|11.55|11.35|11.52|11.32|25
1698278700000|2023-10-26 00:05:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|42
1698279000000|2023-10-26 00:10:00|11.53|11.33|11.57|11.37|11.57|11.37|11.52|11.32|27
1698279300000|2023-10-26 00:15:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|27
1698279600000|2023-10-26 00:20:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|7
1698279900000|2023-10-26 00:25:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|24
1698280200000|2023-10-26 00:30:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|34
1698280500000|2023-10-26 00:35:00|11.6|11.4|11.59|11.39|11.6|11.4|11.56|11.36|14
1698280800000|2023-10-26 00:40:00|11.58|11.38|11.56|11.36|11.59|11.39|11.56|11.36|23
1698281100000|2023-10-26 00:45:00|11.55|11.35|11.51|11.31|11.55|11.35|11.49|11.29|19
1698281400000|2023-10-26 00:50:00|11.52|11.32|11.56|11.36|11.56|11.36|11.5|11.3|13
1698281700000|2023-10-26 00:55:00|11.57|11.37|11.57|11.37|11.58|11.38|11.55|11.35|29
1698282000000|2023-10-26 01:00:00|11.56|11.36|11.57|11.37|11.59|11.39|11.55|11.35|14
1698282300000|2023-10-26 01:05:00|11.56|11.36|11.55|11.35|11.58|11.38|11.55|11.35|22
1698282600000|2023-10-26 01:10:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|20
1698282900000|2023-10-26 01:15:00|11.56|11.36|11.54|11.34|11.56|11.36|11.54|11.34|27
1698283200000|2023-10-26 01:20:00|11.55|11.35|11.56|11.36|11.57|11.37|11.54|11.34|38
1698283500000|2023-10-26 01:25:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|23
1698283800000|2023-10-26 01:30:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|9
1698284100000|2023-10-26 01:35:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|26
1698284400000|2023-10-26 01:40:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|4
1698284700000|2023-10-26 01:45:00|11.54|11.34|11.53|11.33|11.54|11.34|11.51|11.31|8
1698285000000|2023-10-26 01:50:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|27
1698285300000|2023-10-26 01:55:00|11.51|11.31|11.53|11.33|11.54|11.34|11.51|11.31|15
1698285600000|2023-10-26 02:00:00|11.54|11.34|11.54|11.34|11.54|11.34|11.51|11.31|23
1698285900000|2023-10-26 02:05:00|11.55|11.35|11.54|11.34|11.56|11.36|11.52|11.32|24
1698286200000|2023-10-26 02:10:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|30
1698286500000|2023-10-26 02:15:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|14
1698286800000|2023-10-26 02:20:00|11.53|11.33|11.53|11.33|11.53|11.33|11.51|11.31|19
1698287100000|2023-10-26 02:25:00|11.54|11.34|11.52|11.32|11.54|11.34|11.51|11.31|17
1698287400000|2023-10-26 02:30:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|24
1698287700000|2023-10-26 02:35:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|2
1698288000000|2023-10-26 02:40:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|12
1698288300000|2023-10-26 02:45:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|12
1698288600000|2023-10-26 02:50:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|16
1698288900000|2023-10-26 02:55:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|20
1698289200000|2023-10-26 03:00:00|11.53|11.33|11.55|11.35|11.55|11.35|11.52|11.32|7
1698289500000|2023-10-26 03:05:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|7
1698289800000|2023-10-26 03:10:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|20
1698290100000|2023-10-26 03:15:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|2
1698290400000|2023-10-26 03:20:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1698290700000|2023-10-26 03:25:00|11.58|11.38|11.59|11.39|11.6|11.4|11.57|11.37|14
1698291000000|2023-10-26 03:30:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|19
1698291300000|2023-10-26 03:35:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|14
1698291600000|2023-10-26 03:40:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|15
1698291900000|2023-10-26 03:45:00|11.62|11.42|11.62|11.42|11.62|11.42|11.59|11.39|19
1698292200000|2023-10-26 03:50:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|7
1698292500000|2023-10-26 03:55:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|10
1698292800000|2023-10-26 04:00:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|7
1698293100000|2023-10-26 04:05:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|4
1698293400000|2023-10-26 04:10:00|11.61|11.41|11.59|11.39|11.62|11.42|11.59|11.39|19
1698293700000|2023-10-26 04:15:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|8
1698294000000|2023-10-26 04:20:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1698294300000|2023-10-26 04:25:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|6
1698294600000|2023-10-26 04:30:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|22
1698294900000|2023-10-26 04:35:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|7
1698295200000|2023-10-26 04:40:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|10
1698295500000|2023-10-26 04:45:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1698295800000|2023-10-26 04:50:00|11.57|11.37|11.54|11.34|11.57|11.37|11.54|11.34|8
1698296100000|2023-10-26 04:55:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|2
1698296400000|2023-10-26 05:00:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|12
1698296700000|2023-10-26 05:05:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1698297000000|2023-10-26 05:10:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|6
1698297300000|2023-10-26 05:15:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|10
1698297600000|2023-10-26 05:20:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|18
1698297900000|2023-10-26 05:25:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|17
1698298200000|2023-10-26 05:30:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|7
1698298500000|2023-10-26 05:35:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|10
1698298800000|2023-10-26 05:40:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|6
1698299100000|2023-10-26 05:45:00|11.53|11.33|11.5|11.3|11.53|11.33|11.5|11.3|28
1698299400000|2023-10-26 05:50:00|11.51|11.31|11.49|11.29|11.51|11.31|11.47|11.27|23
1698299700000|2023-10-26 05:55:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|9
1698300000000|2023-10-26 06:00:00|11.49|11.29|11.46|11.26|11.49|11.29|11.46|11.26|14
1698300300000|2023-10-26 06:05:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|23
1698300600000|2023-10-26 06:10:00|11.48|11.28|11.5|11.3|11.5|11.3|11.46|11.26|17
1698300900000|2023-10-26 06:15:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|11
1698301200000|2023-10-26 06:20:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|11
1698301500000|2023-10-26 06:25:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|7
1698301800000|2023-10-26 06:30:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|10
1698302100000|2023-10-26 06:35:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|9
1698302400000|2023-10-26 06:40:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|8
1698302700000|2023-10-26 06:45:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|12
1698303000000|2023-10-26 06:50:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|3
1698303300000|2023-10-26 06:55:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|4
1698304500000|2023-10-26 07:15:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|34
1698304800000|2023-10-26 07:20:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|26
1698305100000|2023-10-26 07:25:00|11.6|11.4|11.63|11.43|11.63|11.43|11.6|11.4|10
1698305400000|2023-10-26 07:30:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|20
1698305700000|2023-10-26 07:35:00|11.62|11.42|11.67|11.47|11.67|11.47|11.62|11.42|8
1698306000000|2023-10-26 07:40:00|11.68|11.48|11.68|11.48|11.7|11.5|11.67|11.47|23
1698306300000|2023-10-26 07:45:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|8
1698306600000|2023-10-26 07:50:00|11.69|11.49|11.68|11.48|11.7|11.5|11.67|11.47|20
1698306900000|2023-10-26 07:55:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|14
1698307200000|2023-10-26 08:00:00|11.67|11.47|11.72|11.52|11.72|11.52|11.66|11.46|32
1698307500000|2023-10-26 08:05:00|11.71|11.51|11.7|11.5|11.73|11.53|11.7|11.5|10
1698307800000|2023-10-26 08:10:00|11.69|11.49|11.63|11.43|11.69|11.49|11.61|11.41|33
1698308100000|2023-10-26 08:15:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|54
1698308400000|2023-10-26 08:20:00|11.66|11.46|11.65|11.45|11.66|11.46|11.63|11.43|22
1698308700000|2023-10-26 08:25:00|11.66|11.46|11.61|11.41|11.66|11.46|11.61|11.41|20
1698309000000|2023-10-26 08:30:00|11.62|11.42|11.65|11.45|11.66|11.46|11.6|11.4|28
1698309300000|2023-10-26 08:35:00|11.66|11.46|11.66|11.46|11.68|11.48|11.66|11.46|7
1698309600000|2023-10-26 08:40:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|15
1698309900000|2023-10-26 08:45:00|11.68|11.48|11.77|11.57|11.77|11.57|11.67|11.47|28
1698310200000|2023-10-26 08:50:00|11.76|11.56|11.78|11.58|11.79|11.59|11.75|11.55|33
1698310500000|2023-10-26 08:55:00|11.77|11.57|11.75|11.55|11.78|11.58|11.74|11.54|21
1698310800000|2023-10-26 09:00:00|11.76|11.56|11.76|11.56|11.76|11.56|11.74|11.54|15
1698311100000|2023-10-26 09:05:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|22
1698311400000|2023-10-26 09:10:00|11.77|11.57|11.72|11.52|11.77|11.57|11.7|11.5|24
1698311700000|2023-10-26 09:15:00|11.71|11.51|11.68|11.48|11.71|11.51|11.67|11.47|26
1698312000000|2023-10-26 09:20:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|13
1698312300000|2023-10-26 09:25:00|11.68|11.48|11.66|11.46|11.69|11.49|11.65|11.45|17
1698312600000|2023-10-26 09:30:00|11.65|11.45|11.72|11.52|11.72|11.52|11.65|11.45|16
1698312900000|2023-10-26 09:35:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|17
1698313200000|2023-10-26 09:40:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|5
1698313500000|2023-10-26 09:45:00|11.73|11.53|11.7|11.5|11.73|11.53|11.7|11.5|4
1698313800000|2023-10-26 09:50:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|7
1698314100000|2023-10-26 09:55:00|11.72|11.52|11.7|11.5|11.72|11.52|11.69|11.49|17
1698314400000|2023-10-26 10:00:00|11.69|11.49|11.67|11.47|11.71|11.51|11.66|11.46|21
1698314700000|2023-10-26 10:05:00|11.68|11.48|11.67|11.47|11.68|11.48|11.63|11.43|36
1698315000000|2023-10-26 10:10:00|11.66|11.46|11.67|11.47|11.69|11.49|11.66|11.46|16
1698315300000|2023-10-26 10:15:00|11.66|11.46|11.69|11.49|11.69|11.49|11.65|11.45|14
1698315600000|2023-10-26 10:20:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|8
1698315900000|2023-10-26 10:25:00|11.68|11.48|11.68|11.48|11.7|11.5|11.68|11.48|11
1698316200000|2023-10-26 10:30:00|11.67|11.47|11.68|11.48|11.7|11.5|11.66|11.46|18
1698316500000|2023-10-26 10:35:00|11.69|11.49|11.64|11.44|11.69|11.49|11.63|11.43|35
1698316800000|2023-10-26 10:40:00|11.65|11.45|11.6|11.4|11.65|11.45|11.6|11.4|30
1698317100000|2023-10-26 10:45:00|11.61|11.41|11.6|11.4|11.62|11.42|11.56|11.36|32
1698317400000|2023-10-26 10:50:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|38
1698317700000|2023-10-26 10:55:00|11.61|11.41|11.63|11.43|11.63|11.43|11.59|11.39|21
1698318000000|2023-10-26 11:00:00|11.64|11.44|11.64|11.44|11.65|11.45|11.62|11.42|11
1698318300000|2023-10-26 11:05:00|11.63|11.43|11.66|11.46|11.66|11.46|11.63|11.43|8
1698318600000|2023-10-26 11:10:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1698318900000|2023-10-26 11:15:00|11.64|11.44|11.64|11.44|11.66|11.46|11.63|11.43|23
1698319200000|2023-10-26 11:20:00|11.63|11.43|11.63|11.43|11.64|11.44|11.61|11.41|11
1698319500000|2023-10-26 11:25:00|11.64|11.44|11.6|11.4|11.64|11.44|11.59|11.39|23
1698319800000|2023-10-26 11:30:00|11.59|11.39|11.59|11.39|11.61|11.41|11.57|11.37|23
1698320100000|2023-10-26 11:35:00|11.6|11.4|11.53|11.33|11.6|11.4|11.53|11.33|34
1698320400000|2023-10-26 11:40:00|11.54|11.34|11.5|11.3|11.54|11.34|11.47|11.27|31
1698320700000|2023-10-26 11:45:00|11.51|11.31|11.49|11.29|11.53|11.33|11.48|11.28|33
1698321000000|2023-10-26 11:50:00|11.5|11.3|11.52|11.32|11.53|11.33|11.48|11.28|25
1698321300000|2023-10-26 11:55:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|6
1698321600000|2023-10-26 12:00:00|11.51|11.31|11.55|11.35|11.56|11.36|11.51|11.31|11
1698321900000|2023-10-26 12:05:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|7
1698322200000|2023-10-26 12:10:00|11.55|11.35|11.59|11.39|11.59|11.39|11.55|11.35|7
1698322500000|2023-10-26 12:15:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|10
1698322800000|2023-10-26 12:20:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|5
1698323100000|2023-10-26 12:25:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|14
1698323400000|2023-10-26 12:30:00|11.59|11.39|11.62|11.42|11.63|11.43|11.59|11.39|14
1698323700000|2023-10-26 12:35:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|9
1698324000000|2023-10-26 12:40:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|4
1698324300000|2023-10-26 12:45:00|11.62|11.42|11.6|11.4|11.63|11.43|11.59|11.39|17
1698324600000|2023-10-26 12:50:00|11.59|11.39|11.62|11.42|11.62|11.42|11.59|11.39|16
1698324900000|2023-10-26 12:55:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|9
1698325200000|2023-10-26 13:00:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|13
1698325500000|2023-10-26 13:05:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|9
1698325800000|2023-10-26 13:10:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|11
1698326100000|2023-10-26 13:15:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|10
1698326400000|2023-10-26 13:20:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|18
1698326700000|2023-10-26 13:25:00|11.59|11.39|11.59|11.39|11.59|11.39|11.57|11.37|9
1698327000000|2023-10-26 13:30:00|11.58|11.38|11.59|11.39|11.61|11.41|11.58|11.38|24
1698327300000|2023-10-26 13:35:00|11.6|11.4|11.55|11.35|11.6|11.4|11.55|11.35|12
1698327600000|2023-10-26 13:40:00|11.56|11.36|11.59|11.39|11.59|11.39|11.55|11.35|16
1698327900000|2023-10-26 13:45:00|11.58|11.38|11.55|11.35|11.58|11.38|11.55|11.35|8
1698328200000|2023-10-26 13:50:00|11.56|11.36|11.53|11.33|11.56|11.36|11.53|11.33|14
1698328500000|2023-10-26 13:55:00|11.54|11.34|11.5|11.3|11.54|11.34|11.5|11.3|17
1698328800000|2023-10-26 14:00:00|11.51|11.31|11.52|11.32|11.53|11.33|11.49|11.29|26
1698329100000|2023-10-26 14:05:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|22
1698329400000|2023-10-26 14:10:00|11.51|11.31|11.53|11.33|11.53|11.33|11.5|11.3|15
1698329700000|2023-10-26 14:15:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|5
1698330000000|2023-10-26 14:20:00|11.51|11.31|11.45|11.25|11.51|11.31|11.44|11.24|17
1698330300000|2023-10-26 14:25:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|7
1698330600000|2023-10-26 14:30:00|11.49|11.29|11.34|11.14|11.49|11.29|11.34|11.14|73
1698330900000|2023-10-26 14:35:00|11.35|11.15|11.26|11.06|11.36|11.16|11.21|11.01|95
1698331200000|2023-10-26 14:40:00|11.27|11.07|11.29|11.09|11.3|11.1|11.23|11.03|43
1698331500000|2023-10-26 14:45:00|11.28|11.08|11.33|11.13|11.34|11.14|11.27|11.07|38
1698331800000|2023-10-26 14:50:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|23
1698332100000|2023-10-26 14:55:00|11.35|11.15|11.38|11.18|11.38|11.18|11.34|11.14|22
1698332400000|2023-10-26 15:00:00|11.37|11.17|11.33|11.13|11.39|11.19|11.33|11.13|37
1698332700000|2023-10-26 15:05:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|6
1698333000000|2023-10-26 15:10:00|11.32|11.12|11.3|11.1|11.32|11.12|11.29|11.09|39
1698333300000|2023-10-26 15:15:00|11.29|11.09|11.22|11.02|11.3|11.1|11.21|11.01|32
1698333600000|2023-10-26 15:20:00|11.23|11.03|11.22|11.02|11.24|11.04|11.2|11|32
1698333900000|2023-10-26 15:25:00|11.21|11.01|11.19|10.99|11.22|11.02|11.18|10.98|25
1698334200000|2023-10-26 15:30:00|11.2|11|11.24|11.04|11.25|11.05|11.16|10.96|37
1698334500000|2023-10-26 15:35:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|20
1698334800000|2023-10-26 15:40:00|11.23|11.03|11.21|11.01|11.24|11.04|11.2|11|19
1698335400000|2023-10-26 15:50:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|4
1698335700000|2023-10-26 15:55:00|11.26|11.06|11.28|11.08|11.3|11.1|11.26|11.06|13
1698336000000|2023-10-26 16:00:00|11.29|11.09|11.29|11.09|11.29|11.09|11.27|11.07|29
1698336300000|2023-10-26 16:05:00|11.28|11.08|11.25|11.05|11.29|11.09|11.25|11.05|16
1698336600000|2023-10-26 16:10:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|29
1698336900000|2023-10-26 16:15:00|11.25|11.05|11.26|11.06|11.28|11.08|11.24|11.04|14
1698337200000|2023-10-26 16:20:00|11.25|11.05|11.23|11.03|11.25|11.05|11.23|11.03|15
1698337500000|2023-10-26 16:25:00|11.24|11.04|11.25|11.05|11.27|11.07|11.22|11.02|18
1698337800000|2023-10-26 16:30:00|11.26|11.06|11.23|11.03|11.28|11.08|11.21|11.01|24
1698338100000|2023-10-26 16:35:00|11.22|11.02|11.21|11.01|11.25|11.05|11.21|11.01|36
1698338400000|2023-10-26 16:40:00|11.22|11.02|11.2|11|11.22|11.02|11.19|10.99|15
1698338700000|2023-10-26 16:45:00|11.19|10.99|11.2|11|11.22|11.02|11.18|10.98|32
1698339000000|2023-10-26 16:50:00|11.21|11.01|11.2|11|11.23|11.03|11.18|10.98|44
1698339300000|2023-10-26 16:55:00|11.21|11.01|11.2|11|11.24|11.04|11.2|11|28
1698339600000|2023-10-26 17:00:00|11.21|11.01|11.25|11.05|11.25|11.05|11.2|11|27
1698339900000|2023-10-26 17:05:00|11.24|11.04|11.27|11.07|11.27|11.07|11.24|11.04|32
1698340200000|2023-10-26 17:10:00|11.28|11.08|11.29|11.09|11.3|11.1|11.27|11.07|10
1698340500000|2023-10-26 17:15:00|11.28|11.08|11.3|11.1|11.31|11.11|11.28|11.08|11
1698340800000|2023-10-26 17:20:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|20
1698341100000|2023-10-26 17:25:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|22
1698341400000|2023-10-26 17:30:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|12
1698341700000|2023-10-26 17:35:00|11.31|11.11|11.31|11.11|11.32|11.12|11.28|11.08|15
1698342000000|2023-10-26 17:40:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|20
1698342300000|2023-10-26 17:45:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|3
1698342600000|2023-10-26 17:50:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|4
1698342900000|2023-10-26 17:55:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|15
1698343200000|2023-10-26 18:00:00|11.32|11.12|11.3|11.1|11.33|11.13|11.3|11.1|27
1698343500000|2023-10-26 18:05:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|2
1698343800000|2023-10-26 18:10:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|9
1698344100000|2023-10-26 18:15:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|31
1698344400000|2023-10-26 18:20:00|11.31|11.11|11.3|11.1|11.32|11.12|11.3|11.1|6
1698344700000|2023-10-26 18:25:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|12
1698345000000|2023-10-26 18:30:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|15
1698345300000|2023-10-26 18:35:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|4
1698345600000|2023-10-26 18:40:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1698345900000|2023-10-26 18:45:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1698346200000|2023-10-26 18:50:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|30
1698346500000|2023-10-26 18:55:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|31
1698346800000|2023-10-26 19:00:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|12
1698347100000|2023-10-26 19:05:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1698347400000|2023-10-26 19:10:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|3
1698347700000|2023-10-26 19:15:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|2
1698348000000|2023-10-26 19:20:00|11.31|11.11|11.29|11.09|11.31|11.11|11.29|11.09|3
1698348300000|2023-10-26 19:25:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|17
1698348600000|2023-10-26 19:30:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|10
1698348900000|2023-10-26 19:35:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|3
1698349200000|2023-10-26 19:40:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|3
1698349500000|2023-10-26 19:45:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|7
1698349800000|2023-10-26 19:50:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|4
1698350100000|2023-10-26 19:55:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|17
1698350400000|2023-10-26 20:00:00|11.29|11.09|11.31|11.11|11.31|11.11|11.28|11.08|21
1698350700000|2023-10-26 20:05:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|12
1698351000000|2023-10-26 20:10:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|7
1698351300000|2023-10-26 20:15:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|2
1698351600000|2023-10-26 20:20:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|27
1698351900000|2023-10-26 20:25:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1698352200000|2023-10-26 20:30:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1698352500000|2023-10-26 20:35:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|2
1698352800000|2023-10-26 20:40:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|8
1698353100000|2023-10-26 20:45:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|8
1698353400000|2023-10-26 20:50:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|9
1698353700000|2023-10-26 20:55:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|18
1698354000000|2023-10-26 21:00:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|7
1698354300000|2023-10-26 21:05:00|11.33|11.13|11.35|11.15|11.35|11.15|11.32|11.12|9
1698354600000|2023-10-26 21:10:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|4
1698354900000|2023-10-26 21:15:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|6
1698355200000|2023-10-26 21:20:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1698355500000|2023-10-26 21:25:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|2
1698355800000|2023-10-26 21:30:00|11.35|11.15|11.32|11.12|11.35|11.15|11.32|11.12|6
1698356100000|2023-10-26 21:35:00|11.31|11.11|11.34|11.14|11.34|11.14|11.31|11.11|4
1698356400000|2023-10-26 21:40:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|2
1698357000000|2023-10-26 21:50:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1698357300000|2023-10-26 21:55:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|9
1698357600000|2023-10-26 22:00:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|4
1698357900000|2023-10-26 22:05:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|3
1698358200000|2023-10-26 22:10:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|6
1698358500000|2023-10-26 22:15:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1698359100000|2023-10-26 22:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|12
1698359400000|2023-10-26 22:30:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|20
1698359700000|2023-10-26 22:35:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|15
1698360000000|2023-10-26 22:40:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|8
1698360300000|2023-10-26 22:45:00|11.43|11.23|11.43|11.23|11.43|11.23|11.41|11.21|5
1698360600000|2023-10-26 22:50:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1698360900000|2023-10-26 22:55:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|25
1698361200000|2023-10-26 23:00:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1698361500000|2023-10-26 23:05:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|9
1698361800000|2023-10-26 23:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1698413700000|2023-10-27 13:35:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|3
1698414000000|2023-10-27 13:40:00|11.43|11.23|11.45|11.25|11.45|11.25|11.42|11.22|19
1698414300000|2023-10-27 13:45:00|11.44|11.24|11.44|11.24|11.46|11.26|11.43|11.23|13
1698414600000|2023-10-27 13:50:00|11.43|11.23|11.43|11.23|11.45|11.25|11.43|11.23|17
1698414900000|2023-10-27 13:55:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|6
1698415200000|2023-10-27 14:00:00|11.42|11.22|11.4|11.2|11.43|11.23|11.39|11.19|25
1698415500000|2023-10-27 14:05:00|11.41|11.21|11.41|11.21|11.41|11.21|11.39|11.19|19
1698415800000|2023-10-27 14:10:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|21
1698416100000|2023-10-27 14:15:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1698416400000|2023-10-27 14:20:00|11.38|11.18|11.35|11.15|11.38|11.18|11.35|11.15|10
1698416700000|2023-10-27 14:25:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|6
1698417000000|2023-10-27 14:30:00|11.36|11.16|11.32|11.12|11.36|11.16|11.3|11.1|21
1698417300000|2023-10-27 14:35:00|11.33|11.13|11.35|11.15|11.36|11.16|11.33|11.13|11
1698417600000|2023-10-27 14:40:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|6
1698417900000|2023-10-27 14:45:00|11.38|11.18|11.36|11.16|11.38|11.18|11.34|11.14|45
1698418200000|2023-10-27 14:50:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|15
1698418500000|2023-10-27 14:55:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|22
1698418800000|2023-10-27 15:00:00|11.34|11.14|11.32|11.12|11.35|11.15|11.31|11.11|15
1698419100000|2023-10-27 15:05:00|11.33|11.13|11.33|11.13|11.34|11.14|11.31|11.11|23
1698419400000|2023-10-27 15:10:00|11.32|11.12|11.34|11.14|11.34|11.14|11.32|11.12|19
1698419700000|2023-10-27 15:15:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|7
1698420000000|2023-10-27 15:20:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|8
1698420300000|2023-10-27 15:25:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|7
1698420600000|2023-10-27 15:30:00|11.37|11.17|11.4|11.2|11.4|11.2|11.37|11.17|10
1698420900000|2023-10-27 15:35:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1698421200000|2023-10-27 15:40:00|11.4|11.2|11.43|11.23|11.43|11.23|11.4|11.2|4
1698421500000|2023-10-27 15:45:00|11.42|11.22|11.42|11.22|11.45|11.25|11.41|11.21|17
1698421800000|2023-10-27 15:50:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|13
1698422100000|2023-10-27 15:55:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|16
1698422400000|2023-10-27 16:00:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|9
1698422700000|2023-10-27 16:05:00|11.41|11.21|11.42|11.22|11.44|11.24|11.4|11.2|24
1698423000000|2023-10-27 16:10:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|5
1698423300000|2023-10-27 16:15:00|11.4|11.2|11.37|11.17|11.4|11.2|11.37|11.17|10
1698423600000|2023-10-27 16:20:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|25
1698423900000|2023-10-27 16:25:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|15
1698424200000|2023-10-27 16:30:00|11.36|11.16|11.35|11.15|11.37|11.17|11.35|11.15|8
1698424500000|2023-10-27 16:35:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|8
1698424800000|2023-10-27 16:40:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1698425100000|2023-10-27 16:45:00|11.35|11.15|11.3|11.1|11.35|11.15|11.28|11.08|20
1698425400000|2023-10-27 16:50:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|6
1698425700000|2023-10-27 16:55:00|11.31|11.11|11.31|11.11|11.34|11.14|11.31|11.11|12
1698426000000|2023-10-27 17:00:00|11.3|11.1|11.3|11.1|11.32|11.12|11.3|11.1|5
1698426300000|2023-10-27 17:05:00|11.29|11.09|11.22|11.02|11.3|11.1|11.14|10.94|91
1698426600000|2023-10-27 17:10:00|11.21|11.01|11.23|11.03|11.25|11.05|11.21|11.01|23
1698426900000|2023-10-27 17:15:00|11.24|11.04|11.27|11.07|11.29|11.09|11.23|11.03|21
1698427200000|2023-10-27 17:20:00|11.28|11.08|11.27|11.07|11.28|11.08|11.25|11.05|8
1698427500000|2023-10-27 17:25:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|14
1698427800000|2023-10-27 17:30:00|11.28|11.08|11.27|11.07|11.29|11.09|11.27|11.07|12
1698428100000|2023-10-27 17:35:00|11.28|11.08|11.26|11.06|11.28|11.08|11.26|11.06|3
1698428400000|2023-10-27 17:40:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|16
1698428700000|2023-10-27 17:45:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|2
1698429000000|2023-10-27 17:50:00|11.27|11.07|11.25|11.05|11.27|11.07|11.25|11.05|5
1698429300000|2023-10-27 17:55:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1698429600000|2023-10-27 18:00:00|11.25|11.05|11.29|11.09|11.29|11.09|11.25|11.05|7
1698429900000|2023-10-27 18:05:00|11.28|11.08|11.25|11.05|11.29|11.09|11.25|11.05|6
1698430200000|2023-10-27 18:10:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|13
1698430500000|2023-10-27 18:15:00|11.21|11.01|11.21|11.01|11.23|11.03|11.2|11|9
1698430800000|2023-10-27 18:20:00|11.22|11.02|11.17|10.97|11.22|11.02|11.17|10.97|30
1698431100000|2023-10-27 18:25:00|11.18|10.98|11.12|10.92|11.18|10.98|11.12|10.92|29
1698431400000|2023-10-27 18:30:00|11.13|10.93|11.15|10.95|11.16|10.96|11.12|10.92|25
1698431700000|2023-10-27 18:35:00|11.16|10.96|11.2|11|11.2|11|11.15|10.95|23
1698432000000|2023-10-27 18:40:00|11.21|11.01|11.22|11.02|11.23|11.03|11.2|11|12
1698432300000|2023-10-27 18:45:00|11.21|11.01|11.21|11.01|11.23|11.03|11.2|11|15
1698432600000|2023-10-27 18:50:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|10
1698432900000|2023-10-27 18:55:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|15
1698433200000|2023-10-27 19:00:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|4
1698433500000|2023-10-27 19:05:00|11.21|11.01|11.24|11.04|11.24|11.04|11.21|11.01|8
1698433800000|2023-10-27 19:10:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|6
1698434100000|2023-10-27 19:15:00|11.25|11.05|11.23|11.03|11.25|11.05|11.23|11.03|5
1698434700000|2023-10-27 19:25:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|2
1698435000000|2023-10-27 19:30:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1698435300000|2023-10-27 19:35:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|5
1698435600000|2023-10-27 19:40:00|11.28|11.08|11.28|11.08|11.29|11.09|11.26|11.06|35
1698435900000|2023-10-27 19:45:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|2
1698436200000|2023-10-27 19:50:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|5
1698436500000|2023-10-27 19:55:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|3
1698436800000|2023-10-27 20:00:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|4
1698437100000|2023-10-27 20:05:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|5
1698437400000|2023-10-27 20:10:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1698437700000|2023-10-27 20:15:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|3
1698438000000|2023-10-27 20:20:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|4
1698438300000|2023-10-27 20:25:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1698438600000|2023-10-27 20:30:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|8
1698438900000|2023-10-27 20:35:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|10
1698439200000|2023-10-27 20:40:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1698439500000|2023-10-27 20:45:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1698439800000|2023-10-27 20:50:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|2
1698440100000|2023-10-27 20:55:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1698476400000|2023-10-28 07:00:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|2
1698476700000|2023-10-28 07:05:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|7
1698477000000|2023-10-28 07:10:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|5
1698477300000|2023-10-28 07:15:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1698477600000|2023-10-28 07:20:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|4
1698477900000|2023-10-28 07:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|6
1698478200000|2023-10-28 07:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1698479100000|2023-10-28 07:45:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|5
1698479400000|2023-10-28 07:50:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|5
1698479700000|2023-10-28 07:55:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1698480000000|2023-10-28 08:00:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|4
1698480300000|2023-10-28 08:05:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|6
1698480600000|2023-10-28 08:10:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|10
1698480900000|2023-10-28 08:15:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1698481200000|2023-10-28 08:20:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|4
1698481500000|2023-10-28 08:25:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|9
1698481800000|2023-10-28 08:30:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1698482400000|2023-10-28 08:40:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1698482700000|2023-10-28 08:45:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1698483300000|2023-10-28 08:55:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|3
1698483600000|2023-10-28 09:00:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|8
1698483900000|2023-10-28 09:05:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|9
1698484500000|2023-10-28 09:15:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1698484800000|2023-10-28 09:20:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|9
1698485100000|2023-10-28 09:25:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1698485400000|2023-10-28 09:30:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1698485700000|2023-10-28 09:35:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1698486600000|2023-10-28 09:50:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1698486900000|2023-10-28 09:55:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|13
1698487200000|2023-10-28 10:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|8
1698487500000|2023-10-28 10:05:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1698487800000|2023-10-28 10:10:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1698488100000|2023-10-28 10:15:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|4
1698488400000|2023-10-28 10:20:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1698488700000|2023-10-28 10:25:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|3
1698489000000|2023-10-28 10:30:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1698489300000|2023-10-28 10:35:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|6
1698489600000|2023-10-28 10:40:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|8
1698489900000|2023-10-28 10:45:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|4
1698490200000|2023-10-28 10:50:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|6
1698490500000|2023-10-28 10:55:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|7
1698490800000|2023-10-28 11:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|6
1698491100000|2023-10-28 11:05:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|6
1698491700000|2023-10-28 11:15:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|3
1698492000000|2023-10-28 11:20:00|11.51|11.31|11.53|11.33|11.54|11.34|11.51|11.31|47
1698492300000|2023-10-28 11:25:00|11.52|11.32|11.5|11.3|11.53|11.33|11.5|11.3|5
1698492600000|2023-10-28 11:30:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|7
1698492900000|2023-10-28 11:35:00|11.52|11.32|11.47|11.27|11.52|11.32|11.46|11.26|38
1698493200000|2023-10-28 11:40:00|11.46|11.26|11.49|11.29|11.49|11.29|11.46|11.26|12
1698493500000|2023-10-28 11:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1698493800000|2023-10-28 11:50:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1698494100000|2023-10-28 11:55:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|5
1698494400000|2023-10-28 12:00:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1698494700000|2023-10-28 12:05:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|4
1698495000000|2023-10-28 12:10:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|4
1698495300000|2023-10-28 12:15:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|7
1698495600000|2023-10-28 12:20:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|6
1698495900000|2023-10-28 12:25:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|9
1698496200000|2023-10-28 12:30:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1698496500000|2023-10-28 12:35:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|7
1698497100000|2023-10-28 12:45:00|11.46|11.26|11.4|11.2|11.46|11.26|11.38|11.18|33
1698497400000|2023-10-28 12:50:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|11
1698497700000|2023-10-28 12:55:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1698498000000|2023-10-28 13:00:00|11.4|11.2|11.39|11.19|11.4|11.2|11.37|11.17|16
1698498300000|2023-10-28 13:05:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|4
1698498600000|2023-10-28 13:10:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|5
1698498900000|2023-10-28 13:15:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|5
1698500100000|2023-10-28 13:35:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|10
1698500400000|2023-10-28 13:40:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1698500700000|2023-10-28 13:45:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|8
1698501000000|2023-10-28 13:50:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|4
1698501300000|2023-10-28 13:55:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|5
1698501600000|2023-10-28 14:00:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1698501900000|2023-10-28 14:05:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|4
1698502200000|2023-10-28 14:10:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|9
1698502500000|2023-10-28 14:15:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|3
1698503100000|2023-10-28 14:25:00|11.44|11.24|11.43|11.23|11.44|11.24|11.41|11.21|10
1698503400000|2023-10-28 14:30:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|4
1698503700000|2023-10-28 14:35:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1698504000000|2023-10-28 14:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|4
1698504300000|2023-10-28 14:45:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1698504600000|2023-10-28 14:50:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1698504900000|2023-10-28 14:55:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|4
1698505200000|2023-10-28 15:00:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|3
1698505500000|2023-10-28 15:05:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1698505800000|2023-10-28 15:10:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1698506100000|2023-10-28 15:15:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|6
1698506400000|2023-10-28 15:20:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|7
1698506700000|2023-10-28 15:25:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1698507000000|2023-10-28 15:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1698507300000|2023-10-28 15:35:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|8
1698507600000|2023-10-28 15:40:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1698507900000|2023-10-28 15:45:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1698508200000|2023-10-28 15:50:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1698508500000|2023-10-28 15:55:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|4
1698508800000|2023-10-28 16:00:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|8
1698509100000|2023-10-28 16:05:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|8
1698509400000|2023-10-28 16:10:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1698509700000|2023-10-28 16:15:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|3
1698510000000|2023-10-28 16:20:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|3
1698510600000|2023-10-28 16:30:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1698510900000|2023-10-28 16:35:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|5
1698511200000|2023-10-28 16:40:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1698511800000|2023-10-28 16:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|4
1698512100000|2023-10-28 16:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|2
1698513300000|2023-10-28 17:15:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|8
1698513900000|2023-10-28 17:25:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1698514200000|2023-10-28 17:30:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|4
1698514500000|2023-10-28 17:35:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|4
1698514800000|2023-10-28 17:40:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1698515100000|2023-10-28 17:45:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|4
1698515400000|2023-10-28 17:50:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1698515700000|2023-10-28 17:55:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|4
1698516000000|2023-10-28 18:00:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|10
1698516300000|2023-10-28 18:05:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|3
1698516600000|2023-10-28 18:10:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1698517200000|2023-10-28 18:20:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1698517500000|2023-10-28 18:25:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1698517800000|2023-10-28 18:30:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1698518100000|2023-10-28 18:35:00|11.41|11.21|11.44|11.24|11.44|11.24|11.41|11.21|4
1698518700000|2023-10-28 18:45:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1698519000000|2023-10-28 18:50:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|4
1698519300000|2023-10-28 18:55:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|24
1698519600000|2023-10-28 19:00:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1698519900000|2023-10-28 19:05:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|5
1698520200000|2023-10-28 19:10:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1698521400000|2023-10-28 19:30:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|3
1698521700000|2023-10-28 19:35:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|3
1698522000000|2023-10-28 19:40:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1698522300000|2023-10-28 19:45:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|6
1698522600000|2023-10-28 19:50:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|3
1698522900000|2023-10-28 19:55:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|11
1698523200000|2023-10-28 20:00:00|11.45|11.25|11.45|11.25|11.45|11.25|11.43|11.23|9
1698523500000|2023-10-28 20:05:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|6
1698523800000|2023-10-28 20:10:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|7
1698524100000|2023-10-28 20:15:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1698524400000|2023-10-28 20:20:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1698524700000|2023-10-28 20:25:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1698525000000|2023-10-28 20:30:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1698525300000|2023-10-28 20:35:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1698526200000|2023-10-28 20:50:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1698526500000|2023-10-28 20:55:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1698527100000|2023-10-28 21:05:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|6
1698527400000|2023-10-28 21:10:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1698527700000|2023-10-28 21:15:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1698528000000|2023-10-28 21:20:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|4
1698528600000|2023-10-28 21:30:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1698529200000|2023-10-28 21:40:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1698529800000|2023-10-28 21:50:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1698530400000|2023-10-28 22:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1698530700000|2023-10-28 22:05:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1698531000000|2023-10-28 22:10:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|4
1698531300000|2023-10-28 22:15:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1698531600000|2023-10-28 22:20:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|3
1698531900000|2023-10-28 22:25:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|3
1698532200000|2023-10-28 22:30:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|17
1698532500000|2023-10-28 22:35:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|9
1698532800000|2023-10-28 22:40:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1698533100000|2023-10-28 22:45:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|6
1698533400000|2023-10-28 22:50:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|11
1698533700000|2023-10-28 22:55:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|4
1698534000000|2023-10-28 23:00:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|8
1698534300000|2023-10-28 23:05:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|8
1698534600000|2023-10-28 23:10:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|5
1698534900000|2023-10-28 23:15:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|9
1698535200000|2023-10-28 23:20:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|9
1698535500000|2023-10-28 23:25:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|3
1698535800000|2023-10-28 23:30:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|5
1698536100000|2023-10-28 23:35:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1698536400000|2023-10-28 23:40:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|3
1698536700000|2023-10-28 23:45:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1698537000000|2023-10-28 23:50:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|6
1698537300000|2023-10-28 23:55:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1698537600000|2023-10-29 00:00:00|11.5|11.3|11.48|11.28|11.51|11.31|11.47|11.27|17
1698537900000|2023-10-29 00:05:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|13
1698538200000|2023-10-29 00:10:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|8
1698538500000|2023-10-29 00:15:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|3
1698538800000|2023-10-29 00:20:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|3
1698539100000|2023-10-29 00:25:00|11.48|11.28|11.51|11.31|11.52|11.32|11.48|11.28|6
1698539400000|2023-10-29 00:30:00|11.5|11.3|11.51|11.31|11.51|11.31|11.48|11.28|14
1698539700000|2023-10-29 00:35:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|4
1698540000000|2023-10-29 00:40:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|6
1698540300000|2023-10-29 00:45:00|11.5|11.3|11.5|11.3|11.52|11.32|11.5|11.3|21
1698540600000|2023-10-29 00:50:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|12
1698540900000|2023-10-29 00:55:00|11.49|11.29|11.47|11.27|11.5|11.3|11.46|11.26|11
1698541200000|2023-10-29 01:00:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|11
1698541500000|2023-10-29 01:05:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|7
1698541800000|2023-10-29 01:10:00|11.46|11.26|11.44|11.24|11.46|11.26|11.43|11.23|19
1698542100000|2023-10-29 01:15:00|11.43|11.23|11.43|11.23|11.45|11.25|11.42|11.22|31
1698542400000|2023-10-29 01:20:00|11.42|11.22|11.39|11.19|11.43|11.23|11.35|11.15|42
1698542700000|2023-10-29 01:25:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|13
1698543000000|2023-10-29 01:30:00|11.37|11.17|11.39|11.19|11.4|11.2|11.36|11.16|19
1698543300000|2023-10-29 01:35:00|11.4|11.2|11.41|11.21|11.42|11.22|11.4|11.2|6
1698543600000|2023-10-29 01:40:00|11.4|11.2|11.41|11.21|11.42|11.22|11.4|11.2|4
1698543900000|2023-10-29 01:45:00|11.42|11.22|11.41|11.21|11.42|11.22|11.39|11.19|6
1698544200000|2023-10-29 01:50:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1698544500000|2023-10-29 01:55:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|3
1698544800000|2023-10-29 02:00:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1698545100000|2023-10-29 02:05:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1698545400000|2023-10-29 02:10:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1698545700000|2023-10-29 02:15:00|11.4|11.2|11.41|11.21|11.42|11.22|11.4|11.2|4
1698546000000|2023-10-29 02:20:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1698546300000|2023-10-29 02:25:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|4
1698546600000|2023-10-29 02:30:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1698546900000|2023-10-29 02:35:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1698547200000|2023-10-29 02:40:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1698547500000|2023-10-29 02:45:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|12
1698547800000|2023-10-29 02:50:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|9
1698548100000|2023-10-29 02:55:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|3
1698548400000|2023-10-29 03:00:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1698548700000|2023-10-29 03:05:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1698549300000|2023-10-29 03:15:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|4
1698549600000|2023-10-29 03:20:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|5
1698550200000|2023-10-29 03:30:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1698550800000|2023-10-29 03:40:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1698551100000|2023-10-29 03:45:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|4
1698551400000|2023-10-29 03:50:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|3
1698551700000|2023-10-29 03:55:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|3
1698552000000|2023-10-29 04:00:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|9
1698552300000|2023-10-29 04:05:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1698552600000|2023-10-29 04:10:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1698552900000|2023-10-29 04:15:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|7
1698553200000|2023-10-29 04:20:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|4
1698553500000|2023-10-29 04:25:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1698553800000|2023-10-29 04:30:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1698554100000|2023-10-29 04:35:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|5
1698554700000|2023-10-29 04:45:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1698555000000|2023-10-29 04:50:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1698555600000|2023-10-29 05:00:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|3
1698555900000|2023-10-29 05:05:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1698556200000|2023-10-29 05:10:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|4
1698556500000|2023-10-29 05:15:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1698556800000|2023-10-29 05:20:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|4
1698557100000|2023-10-29 05:25:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|4
1698557700000|2023-10-29 05:35:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|5
1698558000000|2023-10-29 05:40:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|4
1698558600000|2023-10-29 05:50:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1698558900000|2023-10-29 05:55:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1698559200000|2023-10-29 06:00:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|3
1698559500000|2023-10-29 06:05:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|3
1698559800000|2023-10-29 06:10:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|7
1698560100000|2023-10-29 06:15:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|12
1698560400000|2023-10-29 06:20:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|10
1698560700000|2023-10-29 06:25:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|5
1698561000000|2023-10-29 06:30:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|4
1698561300000|2023-10-29 06:35:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|10
1698561600000|2023-10-29 06:40:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|7
1698561900000|2023-10-29 06:45:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|9
1698562200000|2023-10-29 06:50:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|6
1698562500000|2023-10-29 06:55:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1698562800000|2023-10-29 07:00:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|2
1698563100000|2023-10-29 07:05:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1698563400000|2023-10-29 07:10:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1698563700000|2023-10-29 07:15:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1698564000000|2023-10-29 07:20:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1698564300000|2023-10-29 07:25:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|2
1698564900000|2023-10-29 07:35:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1698565200000|2023-10-29 07:40:00|11.51|11.31|11.51|11.31|11.53|11.33|11.5|11.3|29
1698565500000|2023-10-29 07:45:00|11.52|11.32|11.53|11.33|11.54|11.34|11.51|11.31|20
1698565800000|2023-10-29 07:50:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1698566100000|2023-10-29 07:55:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|5
1698566400000|2023-10-29 08:00:00|11.54|11.34|11.55|11.35|11.56|11.36|11.53|11.33|30
1698566700000|2023-10-29 08:05:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|6
1698567300000|2023-10-29 08:15:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1698567600000|2023-10-29 08:20:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1698568200000|2023-10-29 08:30:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1698568500000|2023-10-29 08:35:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|3
1698569100000|2023-10-29 08:45:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1698569400000|2023-10-29 08:50:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1698569700000|2023-10-29 08:55:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|3
1698570000000|2023-10-29 09:00:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1698570300000|2023-10-29 09:05:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|5
1698570600000|2023-10-29 09:10:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|9
1698570900000|2023-10-29 09:15:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|2
1698571200000|2023-10-29 09:20:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|3
1698571500000|2023-10-29 09:25:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|6
1698571800000|2023-10-29 09:30:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1698572400000|2023-10-29 09:40:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|4
1698572700000|2023-10-29 09:45:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1698573000000|2023-10-29 09:50:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|4
1698573300000|2023-10-29 09:55:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1698573600000|2023-10-29 10:00:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1698573900000|2023-10-29 10:05:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|3
1698574200000|2023-10-29 10:10:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|8
1698574500000|2023-10-29 10:15:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|8
1698574800000|2023-10-29 10:20:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1698575100000|2023-10-29 10:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|2
1698575400000|2023-10-29 10:30:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|4
1698575700000|2023-10-29 10:35:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|2
1698576000000|2023-10-29 10:40:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|2
1698576300000|2023-10-29 10:45:00|11.61|11.41|11.6|11.4|11.63|11.43|11.6|11.4|6
1698576600000|2023-10-29 10:50:00|11.59|11.39|11.59|11.39|11.59|11.39|11.59|11.39|1
1698576900000|2023-10-29 10:55:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|6
1698577200000|2023-10-29 11:00:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|2
1698577500000|2023-10-29 11:05:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|6
1698577800000|2023-10-29 11:10:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|4
1698578100000|2023-10-29 11:15:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1698578400000|2023-10-29 11:20:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|9
1698578700000|2023-10-29 11:25:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|8
1698579000000|2023-10-29 11:30:00|11.66|11.46|11.64|11.44|11.66|11.46|11.63|11.43|45
1698579300000|2023-10-29 11:35:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|20
1698579900000|2023-10-29 11:45:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|17
1698580200000|2023-10-29 11:50:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|24
1698580500000|2023-10-29 11:55:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|15
1698580800000|2023-10-29 12:00:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|7
1698581100000|2023-10-29 12:05:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1698581400000|2023-10-29 12:10:00|11.64|11.44|11.63|11.43|11.65|11.45|11.63|11.43|8
1698581700000|2023-10-29 12:15:00|11.64|11.44|11.65|11.45|11.65|11.45|11.63|11.43|4
1698582000000|2023-10-29 12:20:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|6
1698582300000|2023-10-29 12:25:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|9
1698582600000|2023-10-29 12:30:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|12
1698582900000|2023-10-29 12:35:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|8
1698583200000|2023-10-29 12:40:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1698583500000|2023-10-29 12:45:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|5
1698583800000|2023-10-29 12:50:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|5
1698584100000|2023-10-29 12:55:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1698584400000|2023-10-29 13:00:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|9
1698584700000|2023-10-29 13:05:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|8
1698585000000|2023-10-29 13:10:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|3
1698585300000|2023-10-29 13:15:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|12
1698585600000|2023-10-29 13:20:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1698585900000|2023-10-29 13:25:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1698586200000|2023-10-29 13:30:00|11.67|11.47|11.69|11.49|11.69|11.49|11.66|11.46|13
1698586500000|2023-10-29 13:35:00|11.68|11.48|11.66|11.46|11.69|11.49|11.65|11.45|9
1698586800000|2023-10-29 13:40:00|11.67|11.47|11.65|11.45|11.67|11.47|11.65|11.45|7
1698587100000|2023-10-29 13:45:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|2
1698587400000|2023-10-29 13:50:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|6
1698587700000|2023-10-29 13:55:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|7
1698588000000|2023-10-29 14:00:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|6
1698588300000|2023-10-29 14:05:00|11.67|11.47|11.66|11.46|11.69|11.49|11.66|11.46|12
1698588600000|2023-10-29 14:10:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1698588900000|2023-10-29 14:15:00|11.65|11.45|11.67|11.47|11.68|11.48|11.65|11.45|9
1698589200000|2023-10-29 14:20:00|11.68|11.48|11.7|11.5|11.72|11.52|11.67|11.47|12
1698589500000|2023-10-29 14:25:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1698589800000|2023-10-29 14:30:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|6
1698590100000|2023-10-29 14:35:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|8
1698590400000|2023-10-29 14:40:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|16
1698590700000|2023-10-29 14:45:00|11.72|11.52|11.7|11.5|11.72|11.52|11.69|11.49|5
1698591000000|2023-10-29 14:50:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|6
1698591300000|2023-10-29 14:55:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1698591600000|2023-10-29 15:00:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|19
1698591900000|2023-10-29 15:05:00|11.73|11.53|11.71|11.51|11.75|11.55|11.71|11.51|21
1698592200000|2023-10-29 15:10:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|13
1698592500000|2023-10-29 15:15:00|11.73|11.53|11.73|11.53|11.75|11.55|11.72|11.52|23
1698592800000|2023-10-29 15:20:00|11.74|11.54|11.74|11.54|11.74|11.54|11.71|11.51|33
1698593100000|2023-10-29 15:25:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|11
1698593400000|2023-10-29 15:30:00|11.76|11.56|11.72|11.52|11.76|11.56|11.72|11.52|9
1698593700000|2023-10-29 15:35:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|22
1698594000000|2023-10-29 15:40:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|9
1698594300000|2023-10-29 15:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1698594600000|2023-10-29 15:50:00|11.72|11.52|11.7|11.5|11.72|11.52|11.69|11.49|25
1698594900000|2023-10-29 15:55:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|15
1698595200000|2023-10-29 16:00:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|36
1698595500000|2023-10-29 16:05:00|11.72|11.52|11.74|11.54|11.75|11.55|11.71|11.51|63
1698595800000|2023-10-29 16:10:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|18
1698596100000|2023-10-29 16:15:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|48
1698596400000|2023-10-29 16:20:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|2
1698596700000|2023-10-29 16:25:00|11.75|11.55|11.72|11.52|11.75|11.55|11.71|11.51|18
1698597000000|2023-10-29 16:30:00|11.73|11.53|11.73|11.53|11.75|11.55|11.72|11.52|27
1698597300000|2023-10-29 16:35:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|11
1698597600000|2023-10-29 16:40:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|7
1698597900000|2023-10-29 16:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1698598200000|2023-10-29 16:50:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|4
1698598500000|2023-10-29 16:55:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|5
1698598800000|2023-10-29 17:00:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|12
1698599100000|2023-10-29 17:05:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|16
1698599700000|2023-10-29 17:15:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|11
1698600000000|2023-10-29 17:20:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1698600300000|2023-10-29 17:25:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|12
1698600600000|2023-10-29 17:30:00|11.73|11.53|11.75|11.55|11.76|11.56|11.73|11.53|11
1698600900000|2023-10-29 17:35:00|11.76|11.56|11.74|11.54|11.77|11.57|11.74|11.54|73
1698601200000|2023-10-29 17:40:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|32
1698601500000|2023-10-29 17:45:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|19
1698601800000|2023-10-29 17:50:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|65
1698602100000|2023-10-29 17:55:00|11.75|11.55|11.73|11.53|11.76|11.56|11.72|11.52|43
1698602400000|2023-10-29 18:00:00|11.74|11.54|11.75|11.55|11.76|11.56|11.73|11.53|40
1698602700000|2023-10-29 18:05:00|11.76|11.56|11.77|11.57|11.78|11.58|11.75|11.55|26
1698603000000|2023-10-29 18:10:00|11.76|11.56|11.76|11.56|11.78|11.58|11.76|11.56|23
1698603300000|2023-10-29 18:15:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|2
1698603600000|2023-10-29 18:20:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|3
1698603900000|2023-10-29 18:25:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|18
1698604200000|2023-10-29 18:30:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|45
1698604500000|2023-10-29 18:35:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|14
1698604800000|2023-10-29 18:40:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|28
1698605100000|2023-10-29 18:45:00|11.75|11.55|11.77|11.57|11.77|11.57|11.74|11.54|35
1698605400000|2023-10-29 18:50:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|25
1698605700000|2023-10-29 18:55:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|3
1698606000000|2023-10-29 19:00:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|6
1698606300000|2023-10-29 19:05:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1698606600000|2023-10-29 19:10:00|11.72|11.52|11.75|11.55|11.76|11.56|11.71|11.51|13
1698606900000|2023-10-29 19:15:00|11.74|11.54|11.71|11.51|11.74|11.54|11.71|11.51|6
1698607200000|2023-10-29 19:20:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|21
1698607500000|2023-10-29 19:25:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|19
1698607800000|2023-10-29 19:30:00|11.7|11.5|11.73|11.53|11.73|11.53|11.7|11.5|6
1698608100000|2023-10-29 19:35:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|5
1698608400000|2023-10-29 19:40:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|5
1698608700000|2023-10-29 19:45:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1698609000000|2023-10-29 19:50:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|7
1698609300000|2023-10-29 19:55:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|2
1698609600000|2023-10-29 20:00:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|4
1698609900000|2023-10-29 20:05:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|3
1698610200000|2023-10-29 20:10:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|2
1698610500000|2023-10-29 20:15:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|13
1698610800000|2023-10-29 20:20:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1698611100000|2023-10-29 20:25:00|11.75|11.55|11.83|11.43|11.83|11.56|11.73|11.42|16
1698611400000|2023-10-29 20:30:00|11.82|11.42|11.84|11.44|11.85|11.45|11.82|11.42|21
1698611700000|2023-10-29 20:35:00|11.83|11.43|11.83|11.43|11.84|11.44|11.83|11.43|31
1698612000000|2023-10-29 20:40:00|11.84|11.44|11.83|11.43|11.84|11.44|11.83|11.43|8
1698612300000|2023-10-29 20:45:00|11.84|11.44|11.83|11.43|11.84|11.44|11.83|11.43|2
1698612600000|2023-10-29 20:50:00|11.84|11.44|11.82|11.42|11.84|11.44|11.82|11.42|3
1698612900000|2023-10-29 20:55:00|11.83|11.43|11.83|11.43|11.83|11.43|11.83|11.43|1
1698613200000|2023-10-29 21:00:00|11.84|11.44|11.84|11.44|11.84|11.44|11.83|11.43|25
1698613500000|2023-10-29 21:05:00|11.83|11.43|11.85|11.45|11.85|11.45|11.83|11.43|7
1698613800000|2023-10-29 21:10:00|11.86|11.46|11.86|11.46|11.86|11.46|11.85|11.45|5
1698614100000|2023-10-29 21:15:00|11.85|11.45|11.85|11.45|11.85|11.45|11.85|11.45|1
1698614400000|2023-10-29 21:20:00|11.84|11.44|11.85|11.45|11.85|11.45|11.84|11.44|8
1698614700000|2023-10-29 21:25:00|11.86|11.46|11.85|11.45|11.86|11.46|11.85|11.45|16
1698615000000|2023-10-29 21:30:00|11.86|11.46|11.85|11.45|11.86|11.46|11.85|11.45|10
1698615300000|2023-10-29 21:35:00|11.86|11.46|11.84|11.44|11.86|11.46|11.84|11.44|9
1698615600000|2023-10-29 21:40:00|11.85|11.45|11.85|11.45|11.85|11.45|11.84|11.44|17
1698615900000|2023-10-29 21:45:00|11.84|11.44|11.84|11.44|11.84|11.44|11.84|11.44|1
1698616200000|2023-10-29 21:50:00|11.83|11.43|11.81|11.41|11.84|11.44|11.81|11.41|41
1698616500000|2023-10-29 21:55:00|11.82|11.42|11.79|11.39|11.82|11.42|11.79|11.39|20
1698616800000|2023-10-29 22:00:00|11.8|11.4|11.81|11.41|11.82|11.42|11.79|11.39|48
1698617100000|2023-10-29 22:05:00|11.82|11.42|11.82|11.42|11.83|11.43|11.81|11.41|19
1698617400000|2023-10-29 22:10:00|11.81|11.41|11.72|11.52|11.82|11.52|11.72|11.41|13
1698617700000|2023-10-29 22:15:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|8
1698618000000|2023-10-29 22:20:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|5
1698618300000|2023-10-29 22:25:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|7
1698618600000|2023-10-29 22:30:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|34
1698618900000|2023-10-29 22:35:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|13
1698619200000|2023-10-29 22:40:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|6
1698619500000|2023-10-29 22:45:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|8
1698619800000|2023-10-29 22:50:00|11.78|11.58|11.77|11.57|11.79|11.59|11.77|11.57|38
1698620100000|2023-10-29 22:55:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|5
1698620400000|2023-10-29 23:00:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|34
1698620700000|2023-10-29 23:05:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|20
1698621000000|2023-10-29 23:10:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|13
1698621300000|2023-10-29 23:15:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|55
1698621600000|2023-10-29 23:20:00|11.75|11.55|11.71|11.51|11.75|11.55|11.71|11.51|59
1698621900000|2023-10-29 23:25:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|64
1698622200000|2023-10-29 23:30:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|27
1698622500000|2023-10-29 23:35:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|17
1698622800000|2023-10-29 23:40:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|39
1698623100000|2023-10-29 23:45:00|11.71|11.51|11.68|11.48|11.71|11.51|11.67|11.47|42
1698623400000|2023-10-29 23:50:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|14
1698623700000|2023-10-29 23:55:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|29
1698624000000|2023-10-30 00:00:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|17
1698624300000|2023-10-30 00:05:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|25
1698624600000|2023-10-30 00:10:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|10
1698624900000|2023-10-30 00:15:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|5
1698625200000|2023-10-30 00:20:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1698625500000|2023-10-30 00:25:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|5
1698625800000|2023-10-30 00:30:00|11.67|11.47|11.65|11.45|11.68|11.48|11.65|11.45|25
1698626100000|2023-10-30 00:35:00|11.64|11.44|11.61|11.41|11.64|11.44|11.61|11.41|20
1698626400000|2023-10-30 00:40:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|16
1698626700000|2023-10-30 00:45:00|11.62|11.42|11.64|11.44|11.65|11.45|11.62|11.42|11
1698627000000|2023-10-30 00:50:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|17
1698627300000|2023-10-30 00:55:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|20
1698627600000|2023-10-30 01:00:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|13
1698627900000|2023-10-30 01:05:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|3
1698628200000|2023-10-30 01:10:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|6
1698628500000|2023-10-30 01:15:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|10
1698628800000|2023-10-30 01:20:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|26
1698629100000|2023-10-30 01:25:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|14
1698629400000|2023-10-30 01:30:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|38
1698629700000|2023-10-30 01:35:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|23
1698630000000|2023-10-30 01:40:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|14
1698630300000|2023-10-30 01:45:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|9
1698630600000|2023-10-30 01:50:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|10
1698630900000|2023-10-30 01:55:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|57
1698631200000|2023-10-30 02:00:00|11.63|11.43|11.63|11.43|11.64|11.44|11.59|11.39|109
1698631500000|2023-10-30 02:05:00|11.62|11.42|11.67|11.47|11.67|11.47|11.62|11.42|32
1698631800000|2023-10-30 02:10:00|11.66|11.46|11.66|11.46|11.68|11.48|11.66|11.46|69
1698632100000|2023-10-30 02:15:00|11.67|11.47|11.65|11.45|11.67|11.47|11.65|11.45|7
1698632400000|2023-10-30 02:20:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|35
1698632700000|2023-10-30 02:25:00|11.65|11.45|11.61|11.41|11.65|11.45|11.61|11.41|67
1698633000000|2023-10-30 02:30:00|11.62|11.42|11.62|11.42|11.64|11.44|11.62|11.42|63
1698633300000|2023-10-30 02:35:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|9
1698633600000|2023-10-30 02:40:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|46
1698633900000|2023-10-30 02:45:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|42
1698634200000|2023-10-30 02:50:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|15
1698634800000|2023-10-30 03:00:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|12
1698635100000|2023-10-30 03:05:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|28
1698635400000|2023-10-30 03:10:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|39
1698635700000|2023-10-30 03:15:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|46
1698636000000|2023-10-30 03:20:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|3
1698636300000|2023-10-30 03:25:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1698636600000|2023-10-30 03:30:00|11.6|11.4|11.61|11.41|11.61|11.41|11.58|11.38|48
1698636900000|2023-10-30 03:35:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|22
1698637200000|2023-10-30 03:40:00|11.62|11.42|11.6|11.4|11.62|11.42|11.6|11.4|11
1698637500000|2023-10-30 03:45:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|4
1698637800000|2023-10-30 03:50:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|12
1698638100000|2023-10-30 03:55:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|23
1698638400000|2023-10-30 04:00:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|5
1698638700000|2023-10-30 04:05:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1698639000000|2023-10-30 04:10:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|2
1698639300000|2023-10-30 04:15:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|6
1698639600000|2023-10-30 04:20:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|12
1698639900000|2023-10-30 04:25:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|9
1698640200000|2023-10-30 04:30:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|7
1698640500000|2023-10-30 04:35:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1698640800000|2023-10-30 04:40:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1698641100000|2023-10-30 04:45:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|3
1698641400000|2023-10-30 04:50:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|5
1698641700000|2023-10-30 04:55:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1698642000000|2023-10-30 05:00:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1698642300000|2023-10-30 05:05:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|5
1698642600000|2023-10-30 05:10:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|4
1698642900000|2023-10-30 05:15:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|4
1698643200000|2023-10-30 05:20:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|16
1698643500000|2023-10-30 05:25:00|11.62|11.42|11.59|11.39|11.62|11.42|11.58|11.38|12
1698643800000|2023-10-30 05:30:00|11.6|11.4|11.6|11.4|11.6|11.4|11.58|11.38|9
1698644100000|2023-10-30 05:35:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|9
1698644400000|2023-10-30 05:40:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|4
1698644700000|2023-10-30 05:45:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|4
1698645000000|2023-10-30 05:50:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|6
1698645300000|2023-10-30 05:55:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|11
1698645600000|2023-10-30 06:00:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|11
1698645900000|2023-10-30 06:05:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|20
1698646200000|2023-10-30 06:10:00|11.58|11.38|11.59|11.39|11.6|11.4|11.57|11.37|34
1698646500000|2023-10-30 06:15:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|31
1698646800000|2023-10-30 06:20:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|13
1698647100000|2023-10-30 06:25:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|45
1698647400000|2023-10-30 06:30:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|56
1698647700000|2023-10-30 06:35:00|11.61|11.41|11.61|11.41|11.61|11.41|11.59|11.39|41
1698648000000|2023-10-30 06:40:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|20
1698648300000|2023-10-30 06:45:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|21
1698648600000|2023-10-30 06:50:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|19
1698648900000|2023-10-30 06:55:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|3
1698649200000|2023-10-30 07:00:00|11.65|11.45|11.66|11.46|11.67|11.47|11.64|11.44|8
1698649500000|2023-10-30 07:05:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|5
1698649800000|2023-10-30 07:10:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|27
1698650100000|2023-10-30 07:15:00|11.67|11.47|11.64|11.44|11.67|11.47|11.63|11.43|10
1698650400000|2023-10-30 07:20:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|13
1698650700000|2023-10-30 07:25:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|13
1698651000000|2023-10-30 07:30:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|7
1698651300000|2023-10-30 07:35:00|11.6|11.4|11.61|11.41|11.62|11.42|11.59|11.39|30
1698651600000|2023-10-30 07:40:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|6
1698651900000|2023-10-30 07:45:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|12
1698652200000|2023-10-30 07:50:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|31
1698652500000|2023-10-30 07:55:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|16
1698652800000|2023-10-30 08:00:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|19
1698653100000|2023-10-30 08:05:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|35
1698653400000|2023-10-30 08:10:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|25
1698653700000|2023-10-30 08:15:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|5
1698654000000|2023-10-30 08:20:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|13
1698654300000|2023-10-30 08:25:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|12
1698654600000|2023-10-30 08:30:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|21
1698654900000|2023-10-30 08:35:00|11.65|11.45|11.68|11.48|11.69|11.49|11.65|11.45|64
1698655200000|2023-10-30 08:40:00|11.67|11.47|11.69|11.49|11.7|11.5|11.67|11.47|43
1698655500000|2023-10-30 08:45:00|11.7|11.5|11.67|11.47|11.7|11.5|11.67|11.47|28
1698655800000|2023-10-30 08:50:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|13
1698656100000|2023-10-30 08:55:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|25
1698656400000|2023-10-30 09:00:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|18
1698656700000|2023-10-30 09:05:00|11.7|11.5|11.72|11.52|11.74|11.54|11.69|11.49|63
1698657000000|2023-10-30 09:10:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|14
1698657300000|2023-10-30 09:15:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|18
1698657600000|2023-10-30 09:20:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|53
1698657900000|2023-10-30 09:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|7
1698658200000|2023-10-30 09:30:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|16
1698658500000|2023-10-30 09:35:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|29
1698658800000|2023-10-30 09:40:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|13
1698659100000|2023-10-30 09:45:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|10
1698659400000|2023-10-30 09:50:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|36
1698659700000|2023-10-30 09:55:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|2
1698660000000|2023-10-30 10:00:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|32
1698660300000|2023-10-30 10:05:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|23
1698660600000|2023-10-30 10:10:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|29
1698660900000|2023-10-30 10:15:00|11.69|11.49|11.7|11.5|11.71|11.51|11.68|11.48|24
1698661200000|2023-10-30 10:20:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|5
1698661500000|2023-10-30 10:25:00|11.68|11.48|11.72|11.52|11.72|11.52|11.68|11.48|8
1698661800000|2023-10-30 10:30:00|11.71|11.51|11.73|11.53|11.74|11.54|11.71|11.51|7
1698662100000|2023-10-30 10:35:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|6
1698662400000|2023-10-30 10:40:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|12
1698662700000|2023-10-30 10:45:00|11.74|11.54|11.79|11.59|11.8|11.6|11.74|11.54|24
1698663000000|2023-10-30 10:50:00|11.78|11.58|11.78|11.58|11.79|11.59|11.78|11.58|3
1698663300000|2023-10-30 10:55:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|8
1698663600000|2023-10-30 11:00:00|11.77|11.57|11.8|11.6|11.8|11.6|11.77|11.57|10
1698663900000|2023-10-30 11:05:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|10
1698664200000|2023-10-30 11:10:00|11.79|11.59|11.78|11.58|11.8|11.6|11.78|11.58|30
1698664500000|2023-10-30 11:15:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|3
1698664800000|2023-10-30 11:20:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|6
1698665100000|2023-10-30 11:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1698665400000|2023-10-30 11:30:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|5
1698665700000|2023-10-30 11:35:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|13
1698666000000|2023-10-30 11:40:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|19
1698666300000|2023-10-30 11:45:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|41
1698666600000|2023-10-30 11:50:00|11.81|11.61|11.83|11.63|11.83|11.63|11.8|11.6|47
1698666900000|2023-10-30 11:55:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|14
1698667200000|2023-10-30 12:00:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|14
1698667500000|2023-10-30 12:05:00|11.82|11.62|11.82|11.62|11.82|11.62|11.8|11.6|27
1698667800000|2023-10-30 12:10:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1698668100000|2023-10-30 12:15:00|11.84|11.64|11.83|11.63|11.86|11.66|11.83|11.63|20
1698668400000|2023-10-30 12:20:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|20
1698668700000|2023-10-30 12:25:00|11.84|11.64|11.86|11.66|11.86|11.66|11.82|11.62|41
1698669000000|2023-10-30 12:30:00|11.85|11.65|11.85|11.65|11.85|11.65|11.83|11.63|23
1698669300000|2023-10-30 12:35:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|37
1698669600000|2023-10-30 12:40:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|13
1698669900000|2023-10-30 12:45:00|11.82|11.62|11.79|11.59|11.83|11.63|11.79|11.59|20
1698670200000|2023-10-30 12:50:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|19
1698670500000|2023-10-30 12:55:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|23
1698670800000|2023-10-30 13:00:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|107
1698671100000|2023-10-30 13:05:00|11.77|11.57|11.78|11.58|11.79|11.59|11.76|11.56|76
1698671400000|2023-10-30 13:10:00|11.79|11.59|11.8|11.6|11.81|11.61|11.78|11.58|58
1698671700000|2023-10-30 13:15:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|17
1698672000000|2023-10-30 13:20:00|11.82|11.62|11.83|11.63|11.83|11.63|11.81|11.61|6
1698672300000|2023-10-30 13:25:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|34
1698672600000|2023-10-30 13:30:00|11.82|11.62|11.85|11.65|11.85|11.65|11.82|11.62|22
1698672900000|2023-10-30 13:35:00|11.84|11.64|11.85|11.65|11.86|11.66|11.83|11.63|28
1698673200000|2023-10-30 13:40:00|11.86|11.66|12.01|11.81|12.01|11.81|11.85|11.65|96
1698673500000|2023-10-30 13:45:00|12|11.8|11.99|11.79|12.01|11.81|11.93|11.73|76
1698673800000|2023-10-30 13:50:00|11.98|11.78|11.97|11.77|11.98|11.78|11.94|11.74|50
1698674100000|2023-10-30 13:55:00|11.96|11.76|11.93|11.73|11.97|11.77|11.91|11.71|34
1698674400000|2023-10-30 14:00:00|11.94|11.74|11.98|11.78|11.98|11.78|11.94|11.74|37
1698674700000|2023-10-30 14:05:00|11.97|11.77|11.96|11.76|11.98|11.78|11.95|11.75|96
1698675000000|2023-10-30 14:10:00|11.95|11.75|11.95|11.75|11.97|11.77|11.94|11.74|89
1698675300000|2023-10-30 14:15:00|11.94|11.74|11.96|11.76|11.98|11.78|11.94|11.74|89
1698675600000|2023-10-30 14:20:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|23
1698675900000|2023-10-30 14:25:00|11.98|11.78|11.95|11.75|11.99|11.79|11.92|11.72|106
1698676200000|2023-10-30 14:30:00|11.94|11.74|11.98|11.78|11.98|11.78|11.93|11.73|95
1698676500000|2023-10-30 14:35:00|11.97|11.77|12.01|11.81|12.01|11.81|11.97|11.77|77
1698676800000|2023-10-30 14:40:00|12|11.8|11.98|11.78|12.03|11.83|11.97|11.77|122
1698677100000|2023-10-30 14:45:00|11.99|11.79|12.04|11.84|12.04|11.84|11.97|11.77|94
1698677400000|2023-10-30 14:50:00|12.03|11.83|12.07|11.87|12.11|11.91|12.03|11.83|67
1698677700000|2023-10-30 14:55:00|12.06|11.86|12.01|11.81|12.07|11.87|12|11.8|44
1698678000000|2023-10-30 15:00:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|28
1698678300000|2023-10-30 15:05:00|12.04|11.84|12.02|11.82|12.05|11.85|12.01|11.81|37
1698678600000|2023-10-30 15:10:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|40
1698678900000|2023-10-30 15:15:00|12.01|11.81|12.01|11.81|12.02|11.82|11.99|11.79|21
1698679200000|2023-10-30 15:20:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|55
1698679500000|2023-10-30 15:25:00|11.99|11.79|11.96|11.76|12|11.8|11.96|11.76|24
1698679800000|2023-10-30 15:30:00|11.97|11.77|11.96|11.76|11.98|11.78|11.95|11.75|20
1698680100000|2023-10-30 15:35:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|11
1698680400000|2023-10-30 15:40:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|16
1698680700000|2023-10-30 15:45:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|11
1698681000000|2023-10-30 15:50:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|11
1698681300000|2023-10-30 15:55:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|5
1698681600000|2023-10-30 16:00:00|11.97|11.77|11.98|11.78|11.98|11.78|11.95|11.75|16
1698681900000|2023-10-30 16:05:00|11.99|11.79|11.95|11.75|12|11.8|11.95|11.75|25
1698682200000|2023-10-30 16:10:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|28
1698682500000|2023-10-30 16:15:00|11.96|11.76|11.95|11.75|11.97|11.77|11.94|11.74|28
1698682800000|2023-10-30 16:20:00|11.96|11.76|11.94|11.74|11.96|11.76|11.91|11.71|65
1698683100000|2023-10-30 16:25:00|11.93|11.73|11.92|11.72|11.94|11.74|11.91|11.71|18
1698683400000|2023-10-30 16:30:00|11.91|11.71|11.94|11.74|11.95|11.75|11.91|11.71|42
1698683700000|2023-10-30 16:35:00|11.95|11.75|11.91|11.71|11.95|11.75|11.91|11.71|27
1698684000000|2023-10-30 16:40:00|11.92|11.72|11.88|11.68|11.92|11.72|11.87|11.67|27
1698684300000|2023-10-30 16:45:00|11.89|11.69|11.91|11.71|11.91|11.71|11.89|11.69|45
1698684600000|2023-10-30 16:50:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|7
1698684900000|2023-10-30 16:55:00|11.93|11.73|11.95|11.75|11.96|11.76|11.92|11.72|25
1698685200000|2023-10-30 17:00:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|20
1698685500000|2023-10-30 17:05:00|11.96|11.76|11.93|11.73|11.97|11.77|11.93|11.73|32
1698685800000|2023-10-30 17:10:00|11.94|11.74|11.86|11.66|11.94|11.74|11.83|11.63|123
1698686100000|2023-10-30 17:15:00|11.87|11.67|11.77|11.57|11.87|11.67|11.76|11.56|145
1698686400000|2023-10-30 17:20:00|11.78|11.58|11.86|11.66|11.88|11.68|11.77|11.57|108
1698686700000|2023-10-30 17:25:00|11.85|11.65|11.85|11.65|11.87|11.67|11.84|11.64|161
1698687000000|2023-10-30 17:30:00|11.86|11.66|11.88|11.68|11.88|11.68|11.85|11.65|159
1698687300000|2023-10-30 17:35:00|11.87|11.67|11.87|11.67|11.89|11.69|11.87|11.67|107
1698687600000|2023-10-30 17:40:00|11.88|11.68|11.88|11.68|11.88|11.68|11.86|11.66|9
1698687900000|2023-10-30 17:45:00|11.87|11.67|11.92|11.72|11.93|11.73|11.87|11.67|34
1698688200000|2023-10-30 17:50:00|11.93|11.73|11.91|11.71|11.94|11.74|11.91|11.71|89
1698688500000|2023-10-30 17:55:00|11.92|11.72|11.89|11.69|11.92|11.72|11.89|11.69|100
1698688800000|2023-10-30 18:00:00|11.9|11.7|11.92|11.72|11.93|11.73|11.89|11.69|75
1698689100000|2023-10-30 18:05:00|11.93|11.73|11.9|11.7|11.93|11.73|11.89|11.69|104
1698689400000|2023-10-30 18:10:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|72
1698689700000|2023-10-30 18:15:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|63
1698690000000|2023-10-30 18:20:00|11.92|11.72|11.9|11.7|11.92|11.72|11.88|11.68|58
1698690300000|2023-10-30 18:25:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|48
1698690600000|2023-10-30 18:30:00|11.89|11.69|11.93|11.73|11.93|11.73|11.89|11.69|27
1698690900000|2023-10-30 18:35:00|11.94|11.74|11.92|11.72|11.94|11.74|11.92|11.72|39
1698691200000|2023-10-30 18:40:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|34
1698691500000|2023-10-30 18:45:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|20
1698691800000|2023-10-30 18:50:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|27
1698692100000|2023-10-30 18:55:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|5
1698692400000|2023-10-30 19:00:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|41
1698692700000|2023-10-30 19:05:00|11.96|11.76|11.97|11.77|11.98|11.78|11.95|11.75|52
1698693000000|2023-10-30 19:10:00|11.98|11.78|12.01|11.81|12.03|11.83|11.97|11.77|44
1698693300000|2023-10-30 19:15:00|12.02|11.82|12|11.8|12.03|11.83|12|11.8|73
1698693600000|2023-10-30 19:20:00|12.01|11.81|12.03|11.83|12.03|11.83|12|11.8|43
1698693900000|2023-10-30 19:25:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|63
1698694200000|2023-10-30 19:30:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|15
1698694500000|2023-10-30 19:35:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|59
1698694800000|2023-10-30 19:40:00|12.03|11.83|12.01|11.81|12.03|11.83|12|11.8|17
1698695100000|2023-10-30 19:45:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|2
1698695400000|2023-10-30 19:50:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|23
1698695700000|2023-10-30 19:55:00|12.05|11.85|12.05|11.85|12.05|11.85|12.03|11.83|19
1698696000000|2023-10-30 20:00:00|12.04|11.84|12|11.8|12.05|11.85|12|11.8|65
1698696300000|2023-10-30 20:05:00|12.01|11.81|12.01|11.81|12.02|11.82|11.99|11.79|33
1698696600000|2023-10-30 20:10:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|22
1698696900000|2023-10-30 20:15:00|12.02|11.82|11.98|11.78|12.02|11.82|11.98|11.78|9
1698697200000|2023-10-30 20:20:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|22
1698697500000|2023-10-30 20:25:00|11.97|11.77|11.96|11.76|11.98|11.78|11.95|11.75|36
1698697800000|2023-10-30 20:30:00|11.95|11.75|11.96|11.76|11.97|11.77|11.94|11.74|46
1698698100000|2023-10-30 20:35:00|11.97|11.77|11.96|11.76|11.98|11.78|11.96|11.76|34
1698698400000|2023-10-30 20:40:00|11.95|11.75|11.96|11.76|11.97|11.77|11.94|11.74|56
1698698700000|2023-10-30 20:45:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|92
1698699000000|2023-10-30 20:50:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|59
1698699300000|2023-10-30 20:55:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|18
1698699600000|2023-10-30 21:00:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|36
1698699900000|2023-10-30 21:05:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|10
1698700200000|2023-10-30 21:10:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|7
1698700500000|2023-10-30 21:15:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|2
1698700800000|2023-10-30 21:20:00|11.93|11.73|11.95|11.75|11.96|11.76|11.93|11.73|25
1698701100000|2023-10-30 21:25:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|10
1698701400000|2023-10-30 21:30:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|53
1698701700000|2023-10-30 21:35:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|6
1698702000000|2023-10-30 21:40:00|12.01|11.81|12.05|11.85|12.05|11.85|12.01|11.81|29
1698702300000|2023-10-30 21:45:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|28
1698702600000|2023-10-30 21:50:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1698702900000|2023-10-30 21:55:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|54
1698703200000|2023-10-30 22:00:00|12.07|11.87|12.09|11.89|12.09|11.89|12.06|11.86|59
1698703500000|2023-10-30 22:05:00|12.08|11.88|12.06|11.86|12.09|11.89|12.06|11.86|55
1698703800000|2023-10-30 22:10:00|12.07|11.87|12.05|11.85|12.07|11.87|12.04|11.84|31
1698704100000|2023-10-30 22:15:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|32
1698704400000|2023-10-30 22:20:00|12.06|11.86|12.05|11.85|12.07|11.87|12.04|11.84|36
1698704700000|2023-10-30 22:25:00|12.04|11.84|11.99|11.79|12.05|11.85|11.99|11.79|24
1698705000000|2023-10-30 22:30:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|23
1698705300000|2023-10-30 22:35:00|12.01|11.81|11.99|11.79|12.01|11.81|11.98|11.78|55
1698705600000|2023-10-30 22:40:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|4
1698705900000|2023-10-30 22:45:00|12|11.8|12|11.8|12.01|11.81|12|11.8|21
1698706200000|2023-10-30 22:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|23
1698706500000|2023-10-30 22:55:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1698706800000|2023-10-30 23:00:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|18
1698707100000|2023-10-30 23:05:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|26
1698707400000|2023-10-30 23:10:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|48
1698707700000|2023-10-30 23:15:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|16
1698708000000|2023-10-30 23:20:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|36
1698708300000|2023-10-30 23:25:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|42
1698708600000|2023-10-30 23:30:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|11
1698708900000|2023-10-30 23:35:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|24
1698709200000|2023-10-30 23:40:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|48
1698709500000|2023-10-30 23:45:00|12|11.8|12|11.8|12|11.8|11.99|11.79|55
1698709800000|2023-10-30 23:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|43
1698710100000|2023-10-30 23:55:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|13
1698710400000|2023-10-31 00:00:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|45
1698710700000|2023-10-31 00:05:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|60
1698711000000|2023-10-31 00:10:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|27
1698711300000|2023-10-31 00:15:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|10
1698711600000|2023-10-31 00:20:00|12.01|11.81|12.03|11.83|12.03|11.83|12|11.8|33
1698711900000|2023-10-31 00:25:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|25
1698712200000|2023-10-31 00:30:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|49
1698712500000|2023-10-31 00:35:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|50
1698712800000|2023-10-31 00:40:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|49
1698713100000|2023-10-31 00:45:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|25
1698713400000|2023-10-31 00:50:00|12.08|11.88|12.03|11.83|12.08|11.88|12.03|11.83|56
1698713700000|2023-10-31 00:55:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|53
1698714000000|2023-10-31 01:00:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|30
1698714300000|2023-10-31 01:05:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|72
1698714600000|2023-10-31 01:10:00|12.03|11.83|12.01|11.81|12.04|11.84|12|11.8|45
1698714900000|2023-10-31 01:15:00|12.02|11.82|12.01|11.81|12.03|11.83|11.99|11.79|82
1698715200000|2023-10-31 01:20:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|9
1698715500000|2023-10-31 01:25:00|12.03|11.83|12.1|11.9|12.1|11.9|12.03|11.83|27
1698715800000|2023-10-31 01:30:00|12.09|11.89|12.06|11.86|12.12|11.92|12.06|11.86|34
1698716100000|2023-10-31 01:35:00|12.07|11.87|12.09|11.89|12.09|11.89|12.07|11.87|11
1698716400000|2023-10-31 01:40:00|12.08|11.88|12.11|11.91|12.11|11.91|12.08|11.88|22
1698716700000|2023-10-31 01:45:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|40
1698717000000|2023-10-31 01:50:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|6
1698717300000|2023-10-31 01:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|7
1698717600000|2023-10-31 02:00:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|12
1698717900000|2023-10-31 02:05:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|34
1698718200000|2023-10-31 02:10:00|12.07|11.87|12.09|11.89|12.1|11.9|12.07|11.87|61
1698718500000|2023-10-31 02:15:00|12.1|11.9|12.06|11.86|12.1|11.9|12.06|11.86|51
1698718800000|2023-10-31 02:20:00|12.07|11.87|12.04|11.84|12.07|11.87|12.02|11.82|32
1698719100000|2023-10-31 02:25:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|38
1698719400000|2023-10-31 02:30:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|36
1698719700000|2023-10-31 02:35:00|12.07|11.87|12.03|11.83|12.08|11.88|12.03|11.83|25
1698720000000|2023-10-31 02:40:00|12.04|11.84|12.08|11.88|12.08|11.88|12.04|11.84|21
1698720300000|2023-10-31 02:45:00|12.07|11.87|12.02|11.82|12.08|11.88|12.02|11.82|24
1698720600000|2023-10-31 02:50:00|12.03|11.83|12.02|11.82|12.03|11.83|12|11.8|26
1698720900000|2023-10-31 02:55:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|12
1698721200000|2023-10-31 03:00:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|13
1698721500000|2023-10-31 03:05:00|12.04|11.84|12.02|11.82|12.05|11.85|12.02|11.82|9
1698721800000|2023-10-31 03:10:00|12.01|11.81|11.97|11.77|12.01|11.81|11.97|11.77|21
1698722100000|2023-10-31 03:15:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|35
1698722400000|2023-10-31 03:20:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|30
1698722700000|2023-10-31 03:25:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|19
1698723000000|2023-10-31 03:30:00|11.96|11.76|11.92|11.72|11.96|11.76|11.92|11.72|23
1698723300000|2023-10-31 03:35:00|11.91|11.71|11.9|11.7|11.91|11.71|11.89|11.69|22
1698723600000|2023-10-31 03:40:00|11.89|11.69|11.89|11.69|11.91|11.71|11.88|11.68|57
1698723900000|2023-10-31 03:45:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|56
1698724200000|2023-10-31 03:50:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|38
1698724500000|2023-10-31 03:55:00|11.9|11.7|11.89|11.69|11.91|11.71|11.89|11.69|48
1698724800000|2023-10-31 04:00:00|11.9|11.7|11.91|11.71|11.92|11.72|11.89|11.69|24
1698725100000|2023-10-31 04:05:00|11.9|11.7|11.91|11.71|11.91|11.71|11.88|11.68|54
1698725400000|2023-10-31 04:10:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|42
1698725700000|2023-10-31 04:15:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|57
1698726000000|2023-10-31 04:20:00|11.95|11.75|11.95|11.75|11.95|11.75|11.93|11.73|57
1698726300000|2023-10-31 04:25:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|2
1698726600000|2023-10-31 04:30:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|15
1698726900000|2023-10-31 04:35:00|11.95|11.75|11.92|11.72|11.95|11.75|11.92|11.72|82
1698727200000|2023-10-31 04:40:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|22
1698727500000|2023-10-31 04:45:00|11.93|11.73|11.92|11.72|11.94|11.74|11.91|11.71|42
1698727800000|2023-10-31 04:50:00|11.93|11.73|11.91|11.71|11.93|11.73|11.9|11.7|51
1698728100000|2023-10-31 04:55:00|11.92|11.72|11.91|11.71|11.92|11.72|11.89|11.69|32
1698728400000|2023-10-31 05:00:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|31
1698728700000|2023-10-31 05:05:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|13
1698729000000|2023-10-31 05:10:00|11.86|11.66|11.89|11.69|11.89|11.69|11.86|11.66|40
1698729300000|2023-10-31 05:15:00|11.88|11.68|11.91|11.71|11.91|11.71|11.87|11.67|30
1698729600000|2023-10-31 05:20:00|11.9|11.7|11.92|11.72|11.93|11.73|11.9|11.7|95
1698729900000|2023-10-31 05:25:00|11.91|11.71|11.91|11.71|11.93|11.73|11.91|11.71|81
1698730200000|2023-10-31 05:30:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|91
1698730500000|2023-10-31 05:35:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|99
1698730800000|2023-10-31 05:40:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|46
1698731100000|2023-10-31 05:45:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|53
1698731400000|2023-10-31 05:50:00|11.93|11.73|11.93|11.73|11.94|11.74|11.91|11.71|37
1698731700000|2023-10-31 05:55:00|11.92|11.72|11.91|11.71|11.93|11.73|11.91|11.71|72
1698732000000|2023-10-31 06:00:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|63
1698732300000|2023-10-31 06:05:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|45
1698732600000|2023-10-31 06:10:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|50
1698732900000|2023-10-31 06:15:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|21
1698733200000|2023-10-31 06:20:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|5
1698733500000|2023-10-31 06:25:00|11.92|11.72|11.9|11.7|11.92|11.72|11.9|11.7|19
1698733800000|2023-10-31 06:30:00|11.91|11.71|11.86|11.66|11.91|11.71|11.85|11.65|86
1698734100000|2023-10-31 06:35:00|11.85|11.65|11.88|11.68|11.89|11.69|11.85|11.65|102
1698734400000|2023-10-31 06:40:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|59
1698734700000|2023-10-31 06:45:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|94
1698735000000|2023-10-31 06:50:00|11.88|11.68|11.86|11.66|11.89|11.69|11.85|11.65|117
1698735300000|2023-10-31 06:55:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|112
1698735600000|2023-10-31 07:00:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|47
1698735900000|2023-10-31 07:05:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|46
1698736200000|2023-10-31 07:10:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|36
1698736500000|2023-10-31 07:15:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|7
1698736800000|2023-10-31 07:20:00|11.85|11.65|11.81|11.61|11.85|11.65|11.81|11.61|23
1698737100000|2023-10-31 07:25:00|11.82|11.62|11.8|11.6|11.83|11.63|11.79|11.59|83
1698737400000|2023-10-31 07:30:00|11.79|11.59|11.77|11.57|11.8|11.6|11.75|11.55|97
1698737700000|2023-10-31 07:35:00|11.76|11.56|11.79|11.59|11.79|11.59|11.76|11.56|80
1698738000000|2023-10-31 07:40:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|48
1698738300000|2023-10-31 07:45:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|53
1698738600000|2023-10-31 07:50:00|11.79|11.59|11.78|11.58|11.8|11.6|11.76|11.56|100
1698738900000|2023-10-31 07:55:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|86
1698739200000|2023-10-31 08:00:00|11.77|11.57|11.74|11.54|11.77|11.57|11.73|11.53|140
1698739500000|2023-10-31 08:05:00|11.73|11.53|11.74|11.54|11.75|11.55|11.66|11.46|176
1698739800000|2023-10-31 08:10:00|11.75|11.55|11.76|11.56|11.77|11.57|11.72|11.52|108
1698740100000|2023-10-31 08:15:00|11.75|11.55|11.78|11.58|11.79|11.59|11.75|11.55|62
1698740400000|2023-10-31 08:20:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|13
1698740700000|2023-10-31 08:25:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|58
1698741000000|2023-10-31 08:30:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|8
1698741300000|2023-10-31 08:35:00|11.8|11.6|11.83|11.63|11.83|11.63|11.8|11.6|68
1698741600000|2023-10-31 08:40:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|52
1698741900000|2023-10-31 08:45:00|11.82|11.62|11.85|11.65|11.86|11.66|11.82|11.62|50
1698742200000|2023-10-31 08:50:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|64
1698742500000|2023-10-31 08:55:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|31
1698742800000|2023-10-31 09:00:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1698743100000|2023-10-31 09:05:00|11.88|11.68|11.87|11.67|11.88|11.68|11.86|11.66|36
1698743400000|2023-10-31 09:10:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|61
1698743700000|2023-10-31 09:15:00|11.89|11.69|11.86|11.66|11.89|11.69|11.85|11.65|46
1698744000000|2023-10-31 09:20:00|11.85|11.65|11.84|11.64|11.86|11.66|11.83|11.63|44
1698744300000|2023-10-31 09:25:00|11.85|11.65|11.84|11.64|11.85|11.65|11.83|11.63|60
1698744600000|2023-10-31 09:30:00|11.83|11.63|11.83|11.63|11.85|11.65|11.83|11.63|33
1698744900000|2023-10-31 09:35:00|11.84|11.64|11.86|11.66|11.86|11.66|11.83|11.63|19
1698745200000|2023-10-31 09:40:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|18
1698745500000|2023-10-31 09:45:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|37
1698745800000|2023-10-31 09:50:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|108
1698746100000|2023-10-31 09:55:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|70
1698746400000|2023-10-31 10:00:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|60
1698746700000|2023-10-31 10:05:00|11.88|11.68|11.85|11.65|11.89|11.69|11.85|11.65|66
1698747000000|2023-10-31 10:10:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|36
1698747300000|2023-10-31 10:15:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|49
1698747600000|2023-10-31 10:20:00|11.85|11.65|11.88|11.68|11.88|11.68|11.85|11.65|26
1698747900000|2023-10-31 10:25:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|9
1698748200000|2023-10-31 10:30:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1698748500000|2023-10-31 10:35:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|33
1698748800000|2023-10-31 10:40:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|45
1698749100000|2023-10-31 10:45:00|11.9|11.7|11.89|11.69|11.91|11.71|11.89|11.69|32
1698749400000|2023-10-31 10:50:00|11.9|11.7|11.9|11.7|11.9|11.7|11.88|11.68|9
1698749700000|2023-10-31 10:55:00|11.91|11.71|12.14|11.94|12.15|11.95|11.91|11.71|210
1698750000000|2023-10-31 11:00:00|12.15|11.95|12.47|12.27|12.48|12.28|12.14|11.94|299
1698750300000|2023-10-31 11:05:00|12.48|12.28|12.36|12.16|12.49|12.29|12.32|12.12|224
1698750600000|2023-10-31 11:10:00|12.35|12.15|12.35|12.15|12.36|12.16|12.25|12.05|161
1698750900000|2023-10-31 11:15:00|12.34|12.14|12.33|12.13|12.36|12.16|12.29|12.09|131
1698751200000|2023-10-31 11:20:00|12.32|12.12|12.22|12.02|12.33|12.13|12.22|12.02|144
1698751500000|2023-10-31 11:25:00|12.21|12.01|12.28|12.08|12.29|12.09|12.21|12.01|112
1698751800000|2023-10-31 11:30:00|12.29|12.09|12.34|12.14|12.34|12.14|12.26|12.06|73
1698752100000|2023-10-31 11:35:00|12.35|12.15|12.35|12.15|12.38|12.18|12.29|12.09|100
1698752400000|2023-10-31 11:40:00|12.34|12.14|12.37|12.17|12.4|12.2|12.33|12.13|90
1698752700000|2023-10-31 11:45:00|12.38|12.18|12.39|12.19|12.43|12.23|12.35|12.15|146
1698753000000|2023-10-31 11:50:00|12.4|12.2|12.4|12.2|12.42|12.22|12.38|12.18|75
1698753300000|2023-10-31 11:55:00|12.41|12.21|12.37|12.17|12.41|12.21|12.36|12.16|39
1698753600000|2023-10-31 12:00:00|12.36|12.16|12.37|12.17|12.39|12.19|12.33|12.13|58
1698753900000|2023-10-31 12:05:00|12.38|12.18|12.42|12.22|12.42|12.22|12.36|12.16|47
1698754200000|2023-10-31 12:10:00|12.41|12.21|12.54|12.34|12.55|12.35|12.4|12.2|129
1698754500000|2023-10-31 12:15:00|12.53|12.33|12.52|12.32|12.6|12.4|12.49|12.29|186
1698754800000|2023-10-31 12:20:00|12.51|12.31|12.43|12.23|12.52|12.32|12.42|12.22|86
1698755100000|2023-10-31 12:25:00|12.42|12.22|12.37|12.17|12.44|12.24|12.35|12.15|84
1698755400000|2023-10-31 12:30:00|12.36|12.16|12.36|12.16|12.41|12.21|12.34|12.14|175
1698755700000|2023-10-31 12:35:00|12.37|12.17|12.35|12.15|12.39|12.19|12.34|12.14|79
1698756000000|2023-10-31 12:40:00|12.36|12.16|12.34|12.14|12.4|12.2|12.33|12.13|129
1698756300000|2023-10-31 12:45:00|12.35|12.15|12.23|12.03|12.35|12.15|12.21|12.01|163
1698756600000|2023-10-31 12:50:00|12.22|12.02|12.2|12|12.25|12.05|12.19|11.99|141
1698756900000|2023-10-31 12:55:00|12.21|12.01|12.25|12.05|12.25|12.05|12.2|12|171
1698757200000|2023-10-31 13:00:00|12.24|12.04|12.25|12.05|12.28|12.08|12.21|12.01|108
1698757500000|2023-10-31 13:05:00|12.24|12.04|12.26|12.06|12.27|12.07|12.24|12.04|45
1698757800000|2023-10-31 13:10:00|12.27|12.07|12.28|12.08|12.28|12.08|12.24|12.04|148
1698758100000|2023-10-31 13:15:00|12.29|12.09|12.34|12.14|12.34|12.14|12.28|12.08|98
1698758400000|2023-10-31 13:20:00|12.33|12.13|12.28|12.08|12.34|12.14|12.27|12.07|96
1698758700000|2023-10-31 13:25:00|12.29|12.09|12.29|12.09|12.29|12.09|12.27|12.07|79
1698759000000|2023-10-31 13:30:00|12.28|12.08|12.29|12.09|12.3|12.1|12.26|12.06|84
1698759300000|2023-10-31 13:35:00|12.28|12.08|12.19|11.99|12.28|12.08|12.17|11.97|155
1698759600000|2023-10-31 13:40:00|12.18|11.98|12.18|11.98|12.2|12|12.17|11.97|143
1698759900000|2023-10-31 13:45:00|12.19|11.99|12.23|12.03|12.23|12.03|12.18|11.98|147
1698760200000|2023-10-31 13:50:00|12.22|12.02|12.13|11.93|12.23|12.03|12.07|11.87|188
1698760500000|2023-10-31 13:55:00|12.12|11.92|12.16|11.96|12.18|11.98|12.09|11.89|221
1698760800000|2023-10-31 14:00:00|12.15|11.95|12.1|11.9|12.16|11.96|12.1|11.9|191
1698761100000|2023-10-31 14:05:00|12.11|11.91|12.14|11.94|12.15|11.95|12.07|11.87|204
1698761400000|2023-10-31 14:10:00|12.13|11.93|12.19|11.99|12.2|12|12.13|11.93|159
1698761700000|2023-10-31 14:15:00|12.2|12|12.18|11.98|12.22|12.02|12.18|11.98|157
1698762000000|2023-10-31 14:20:00|12.17|11.97|12.17|11.97|12.19|11.99|12.16|11.96|103
1698762300000|2023-10-31 14:25:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|35
1698762600000|2023-10-31 14:30:00|12.17|11.97|12.15|11.95|12.17|11.97|12.15|11.95|33
1698762900000|2023-10-31 14:35:00|12.14|11.94|12.09|11.89|12.14|11.94|12.07|11.87|96
1698763200000|2023-10-31 14:40:00|12.1|11.9|12.15|11.95|12.15|11.95|12.06|11.86|180
1698763500000|2023-10-31 14:45:00|12.14|11.94|12.13|11.93|12.16|11.96|12.12|11.92|94
1698763800000|2023-10-31 14:50:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|62
1698764100000|2023-10-31 14:55:00|12.16|11.96|12.14|11.94|12.16|11.96|12.12|11.92|47
1698764400000|2023-10-31 15:00:00|12.15|11.95|12.12|11.92|12.17|11.97|12.11|11.91|52
1698764700000|2023-10-31 15:05:00|12.11|11.91|12.06|11.86|12.12|11.92|12.05|11.85|56
1698765000000|2023-10-31 15:10:00|12.07|11.87|12.03|11.83|12.07|11.87|11.93|11.73|151
1698765300000|2023-10-31 15:15:00|12.04|11.84|11.94|11.74|12.04|11.84|11.85|11.65|235
1698765600000|2023-10-31 15:20:00|11.95|11.75|11.95|11.75|11.97|11.77|11.93|11.73|112
1698765900000|2023-10-31 15:25:00|11.94|11.74|12.01|11.81|12.02|11.82|11.93|11.73|142
1698766200000|2023-10-31 15:30:00|12.02|11.82|12.09|11.89|12.1|11.9|12.01|11.81|92
1698766500000|2023-10-31 15:35:00|12.08|11.88|12.04|11.84|12.09|11.89|12.02|11.82|119
1698766800000|2023-10-31 15:40:00|12.03|11.83|12.02|11.82|12.06|11.86|12|11.8|108
1698767100000|2023-10-31 15:45:00|12.03|11.83|12.02|11.82|12.05|11.85|12.01|11.81|106
1698767400000|2023-10-31 15:50:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|139
1698767700000|2023-10-31 15:55:00|12.06|11.86|12.05|11.85|12.06|11.86|12.04|11.84|72
1698768000000|2023-10-31 16:00:00|12.04|11.84|12.05|11.85|12.07|11.87|12.03|11.83|114
1698768300000|2023-10-31 16:05:00|12.06|11.86|12.12|11.92|12.13|11.93|12.05|11.85|139
1698768600000|2023-10-31 16:10:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|56
1698768900000|2023-10-31 16:15:00|12.09|11.89|12.11|11.91|12.12|11.92|12.09|11.89|77
1698769200000|2023-10-31 16:20:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|98
1698769500000|2023-10-31 16:25:00|12.12|11.92|12.14|11.94|12.15|11.95|12.11|11.91|19
1698769800000|2023-10-31 16:30:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|28
1698770100000|2023-10-31 16:35:00|12.15|11.95|12.1|11.9|12.15|11.95|12.1|11.9|78
1698770400000|2023-10-31 16:40:00|12.11|11.91|12.14|11.94|12.15|11.95|12.1|11.9|62
1698770700000|2023-10-31 16:45:00|12.15|11.95|12.14|11.94|12.18|11.98|12.12|11.92|76
1698771000000|2023-10-31 16:50:00|12.13|11.93|12.17|11.97|12.17|11.97|12.12|11.92|73
1698771300000|2023-10-31 16:55:00|12.16|11.96|12.19|11.99|12.2|12|12.16|11.96|50
1698771600000|2023-10-31 17:00:00|12.2|12|12.13|11.93|12.2|12|12.13|11.93|100
1698771900000|2023-10-31 17:05:00|12.14|11.94|12.12|11.92|12.15|11.95|12.11|11.91|71
1698772200000|2023-10-31 17:10:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|84
1698772500000|2023-10-31 17:15:00|12.13|11.93|12.17|11.97|12.17|11.97|12.13|11.93|29
1698772800000|2023-10-31 17:20:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|65
1698773100000|2023-10-31 17:25:00|12.15|11.95|12.19|11.99|12.19|11.99|12.14|11.94|81
1698773400000|2023-10-31 17:30:00|12.18|11.98|12.17|11.97|12.19|11.99|12.15|11.95|98
1698773700000|2023-10-31 17:35:00|12.18|11.98|12.18|11.98|12.2|12|12.15|11.95|111
1698774000000|2023-10-31 17:40:00|12.19|11.99|12.22|12.02|12.22|12.02|12.18|11.98|58
1698774300000|2023-10-31 17:45:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|82
1698774600000|2023-10-31 17:50:00|12.21|12.01|12.21|12.01|12.23|12.03|12.2|12|45
1698774900000|2023-10-31 17:55:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|48
1698775200000|2023-10-31 18:00:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|11
1698775500000|2023-10-31 18:05:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|14
1698775800000|2023-10-31 18:10:00|12.23|12.03|12.19|11.99|12.23|12.03|12.19|11.99|19
1698776100000|2023-10-31 18:15:00|12.18|11.98|12.17|11.97|12.18|11.98|12.15|11.95|16
1698776400000|2023-10-31 18:20:00|12.18|11.98|12.16|11.96|12.19|11.99|12.16|11.96|29
1698776700000|2023-10-31 18:25:00|12.15|11.95|12.16|11.96|12.18|11.98|12.15|11.95|28
1698777000000|2023-10-31 18:30:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|52
1698777300000|2023-10-31 18:35:00|12.17|11.97|12.2|12|12.21|12.01|12.16|11.96|34
1698777600000|2023-10-31 18:40:00|12.21|12.01|12.23|12.03|12.23|12.03|12.2|12|43
1698777900000|2023-10-31 18:45:00|12.22|12.02|12.23|12.03|12.23|12.03|12.21|12.01|12
1698778200000|2023-10-31 18:50:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|55
1698778500000|2023-10-31 18:55:00|12.23|12.03|12.23|12.03|12.25|12.05|12.22|12.02|17
1698778800000|2023-10-31 19:00:00|12.24|12.04|12.22|12.02|12.25|12.05|12.22|12.02|45
1698779100000|2023-10-31 19:05:00|12.21|12.01|12.21|12.01|12.21|12.01|12.19|11.99|13
1698779400000|2023-10-31 19:10:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|12
1698779700000|2023-10-31 19:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|11
1698780000000|2023-10-31 19:20:00|12.21|12.01|12.22|12.02|12.22|12.02|12.19|11.99|14
1698780300000|2023-10-31 19:25:00|12.23|12.03|12.26|12.06|12.27|12.07|12.23|12.03|16
1698780600000|2023-10-31 19:30:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|14
1698780900000|2023-10-31 19:35:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|20
1698781200000|2023-10-31 19:40:00|12.25|12.05|12.22|12.02|12.25|12.05|12.22|12.02|18
1698781500000|2023-10-31 19:45:00|12.23|12.03|12.24|12.04|12.25|12.05|12.22|12.02|16
1698781800000|2023-10-31 19:50:00|12.23|12.03|12.26|12.06|12.27|12.07|12.23|12.03|44
1698782100000|2023-10-31 19:55:00|12.27|12.07|12.28|12.08|12.3|12.1|12.27|12.07|26
1698782400000|2023-10-31 20:00:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|40
1698782700000|2023-10-31 20:05:00|12.27|12.07|12.2|12|12.27|12.07|12.2|12|44
1698783000000|2023-10-31 20:10:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|33
1698783300000|2023-10-31 20:15:00|12.2|12|12.23|12.03|12.24|12.04|12.19|11.99|44
1698783600000|2023-10-31 20:20:00|12.22|12.02|12.25|12.05|12.25|12.05|12.21|12.01|16
1698783900000|2023-10-31 20:25:00|12.24|12.04|12.21|12.01|12.25|12.05|12.21|12.01|30
1698784200000|2023-10-31 20:30:00|12.2|12|12.21|12.01|12.23|12.03|12.2|12|18
1698784500000|2023-10-31 20:35:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|16
1698784800000|2023-10-31 20:40:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|9
1698785100000|2023-10-31 20:45:00|12.23|12.03|12.25|12.05|12.26|12.06|12.22|12.02|23
1698785400000|2023-10-31 20:50:00|12.24|12.04|12.21|12.01|12.25|12.05|12.2|12|34
1698785700000|2023-10-31 20:55:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|10
1698786000000|2023-10-31 21:00:00|12.22|12.02|12.21|12.01|12.23|12.03|12.2|12|18
1698786300000|2023-10-31 21:05:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|3
1698786600000|2023-10-31 21:10:00|12.23|12.03|12.24|12.04|12.25|12.05|12.23|12.03|6
1698786900000|2023-10-31 21:15:00|12.23|12.03|12.25|12.05|12.25|12.05|12.22|12.02|17
1698787200000|2023-10-31 21:20:00|12.24|12.04|12.23|12.03|12.27|12.07|12.21|12.01|40
1698787500000|2023-10-31 21:25:00|12.24|12.04|12.17|11.97|12.24|12.04|12.17|11.97|18
1698787800000|2023-10-31 21:30:00|12.16|11.96|12.14|11.94|12.17|11.97|12.14|11.94|23
1698788100000|2023-10-31 21:35:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|16
1698788400000|2023-10-31 21:40:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|3
1698788700000|2023-10-31 21:45:00|12.12|11.92|12.1|11.9|12.13|11.93|12.1|11.9|11
1698789000000|2023-10-31 21:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|38
1698789300000|2023-10-31 21:55:00|12.11|11.91|12.1|11.9|12.11|11.91|12.07|11.87|12
1698789600000|2023-10-31 22:00:00|12.11|11.91|12.12|11.92|12.14|11.94|12.11|11.91|30
1698789900000|2023-10-31 22:05:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|37
1698790200000|2023-10-31 22:10:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|29
1698790500000|2023-10-31 22:15:00|12.11|11.91|12.13|11.93|12.14|11.94|12.11|11.91|103
1698790800000|2023-10-31 22:20:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|12
1698791100000|2023-10-31 22:25:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|45
1698791400000|2023-10-31 22:30:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|27
1698791700000|2023-10-31 22:35:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|40
1698792000000|2023-10-31 22:40:00|12.16|11.96|12.18|11.98|12.2|12|12.16|11.96|29
1698792300000|2023-10-31 22:45:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|32
1698792600000|2023-10-31 22:50:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|52
1698792900000|2023-10-31 22:55:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|14
1698793200000|2023-10-31 23:00:00|12.21|12.01|12.21|12.01|12.23|12.03|12.2|12|43
1698793500000|2023-10-31 23:05:00|12.22|12.02|12.22|12.02|12.22|12.02|12.2|12|61
1698793800000|2023-10-31 23:10:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|63
1698794100000|2023-10-31 23:15:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|57
1698794400000|2023-10-31 23:20:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|31
1698794700000|2023-10-31 23:25:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|28
1698795000000|2023-10-31 23:30:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|33
1698795300000|2023-10-31 23:35:00|12.19|11.99|12.19|11.99|12.21|12.01|12.18|11.98|47
1698795600000|2023-10-31 23:40:00|12.2|12|12.23|12.03|12.23|12.03|12.2|12|8
1698795900000|2023-10-31 23:45:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|22
1698796200000|2023-10-31 23:50:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|21
1698796500000|2023-10-31 23:55:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|45
1698796800000|2023-11-01 00:00:00|12.22|12.02|12.18|11.98|12.24|12.04|12.17|11.97|75
1698797100000|2023-11-01 00:05:00|12.19|11.99|12.17|11.97|12.21|12.01|12.16|11.96|43
1698797400000|2023-11-01 00:10:00|12.16|11.96|12.16|11.96|12.17|11.97|12.13|11.93|71
1698797700000|2023-11-01 00:15:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|45
1698798000000|2023-11-01 00:20:00|12.16|11.96|12.12|11.92|12.16|11.96|12.11|11.91|43
1698798300000|2023-11-01 00:25:00|12.13|11.93|12.11|11.91|12.13|11.93|12.1|11.9|75
1698798600000|2023-11-01 00:30:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|32
1698798900000|2023-11-01 00:35:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|40
1698799200000|2023-11-01 00:40:00|12.16|11.96|12.11|11.91|12.16|11.96|12.11|11.91|62
1698799500000|2023-11-01 00:45:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|100
1698799800000|2023-11-01 00:50:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|24
1698800100000|2023-11-01 00:55:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|27
1698800400000|2023-11-01 01:00:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|53
1698800700000|2023-11-01 01:05:00|12.12|11.92|12.13|11.93|12.13|11.93|12.09|11.89|50
1698801000000|2023-11-01 01:10:00|12.14|11.94|12.17|11.97|12.18|11.98|12.14|11.94|64
1698801300000|2023-11-01 01:15:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|80
1698801600000|2023-11-01 01:20:00|12.18|11.98|12.17|11.97|12.19|11.99|12.17|11.97|46
1698801900000|2023-11-01 01:25:00|12.18|11.98|12.18|11.98|12.19|11.99|12.16|11.96|43
1698802200000|2023-11-01 01:30:00|12.17|11.97|12.22|12.02|12.22|12.02|12.17|11.97|34
1698802500000|2023-11-01 01:35:00|12.21|12.01|12.21|12.01|12.22|12.02|12.19|11.99|31
1698802800000|2023-11-01 01:40:00|12.2|12|12.16|11.96|12.21|12.01|12.15|11.95|17
1698803100000|2023-11-01 01:45:00|12.15|11.95|12.18|11.98|12.19|11.99|12.15|11.95|40
1698803400000|2023-11-01 01:50:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|21
1698803700000|2023-11-01 01:55:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|14
1698804000000|2023-11-01 02:00:00|12.16|11.96|12.15|11.95|12.17|11.97|12.13|11.93|30
1698804300000|2023-11-01 02:05:00|12.14|11.94|12.15|11.95|12.16|11.96|12.14|11.94|40
1698804600000|2023-11-01 02:10:00|12.16|11.96|12.19|11.99|12.19|11.99|12.15|11.95|12
1698804900000|2023-11-01 02:15:00|12.2|12|12.2|12|12.2|12|12.19|11.99|11
1698805200000|2023-11-01 02:20:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1698805500000|2023-11-01 02:25:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|8
1698805800000|2023-11-01 02:30:00|12.2|12|12.2|12|12.2|12|12.19|11.99|5
1698806100000|2023-11-01 02:35:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|15
1698806400000|2023-11-01 02:40:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|29
1698806700000|2023-11-01 02:45:00|12.19|11.99|12.15|11.95|12.19|11.99|12.15|11.95|51
1698807000000|2023-11-01 02:50:00|12.16|11.96|12.18|11.98|12.18|11.98|12.15|11.95|73
1698807300000|2023-11-01 02:55:00|12.19|11.99|12.15|11.95|12.19|11.99|12.15|11.95|73
1698807600000|2023-11-01 03:00:00|12.16|11.96|12.18|11.98|12.2|12|12.15|11.95|45
1698807900000|2023-11-01 03:05:00|12.17|11.97|12.13|11.93|12.18|11.98|12.12|11.92|69
1698808200000|2023-11-01 03:10:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|41
1698808500000|2023-11-01 03:15:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|26
1698808800000|2023-11-01 03:20:00|12.15|11.95|12.15|11.95|12.15|11.95|12.13|11.93|45
1698809100000|2023-11-01 03:25:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|2
1698809400000|2023-11-01 03:30:00|12.14|11.94|12.15|11.95|12.16|11.96|12.12|11.92|52
1698809700000|2023-11-01 03:35:00|12.16|11.96|12.18|11.98|12.21|12.01|12.16|11.96|47
1698810000000|2023-11-01 03:40:00|12.19|11.99|12.19|11.99|12.21|12.01|12.18|11.98|71
1698810300000|2023-11-01 03:45:00|12.2|12|12.15|11.95|12.2|12|12.15|11.95|114
1698810600000|2023-11-01 03:50:00|12.16|11.96|12.13|11.93|12.16|11.96|12.13|11.93|44
1698810900000|2023-11-01 03:55:00|12.14|11.94|12.1|11.9|12.14|11.94|12.1|11.9|51
1698811200000|2023-11-01 04:00:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|68
1698811500000|2023-11-01 04:05:00|12.09|11.89|12.11|11.91|12.12|11.92|12.07|11.87|83
1698811800000|2023-11-01 04:10:00|12.1|11.9|12.1|11.9|12.12|11.92|12.09|11.89|113
1698812100000|2023-11-01 04:15:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|55
1698812400000|2023-11-01 04:20:00|12.12|11.92|12.16|11.96|12.16|11.96|12.09|11.89|101
1698812700000|2023-11-01 04:25:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|77
1698813000000|2023-11-01 04:30:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|16
1698813300000|2023-11-01 04:35:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|7
1698813600000|2023-11-01 04:40:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|3
1698813900000|2023-11-01 04:45:00|12.16|11.96|12.17|11.97|12.19|11.99|12.15|11.95|36
1698814200000|2023-11-01 04:50:00|12.16|11.96|12.12|11.92|12.17|11.97|12.11|11.91|27
1698814500000|2023-11-01 04:55:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|45
1698814800000|2023-11-01 05:00:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|79
1698815100000|2023-11-01 05:05:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|52
1698815400000|2023-11-01 05:10:00|12.09|11.89|12.1|11.9|12.1|11.9|12.07|11.87|72
1698815700000|2023-11-01 05:15:00|12.09|11.89|12.07|11.87|12.1|11.9|12.05|11.85|43
1698816000000|2023-11-01 05:20:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|32
1698816300000|2023-11-01 05:25:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|32
1698816600000|2023-11-01 05:30:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|4
1698816900000|2023-11-01 05:35:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|12
1698817200000|2023-11-01 05:40:00|12.06|11.86|12.02|11.82|12.06|11.86|12|11.8|35
1698817500000|2023-11-01 05:45:00|12.03|11.83|12.03|11.83|12.05|11.85|12.01|11.81|19
1698817800000|2023-11-01 05:50:00|12.02|11.82|11.97|11.77|12.03|11.83|11.97|11.77|24
1698818100000|2023-11-01 05:55:00|11.98|11.78|11.96|11.76|11.98|11.78|11.94|11.74|167
1698818400000|2023-11-01 06:00:00|11.95|11.75|11.9|11.7|11.98|11.78|11.89|11.69|212
1698818700000|2023-11-01 06:05:00|11.89|11.69|11.89|11.69|11.91|11.71|11.86|11.66|77
1698819000000|2023-11-01 06:10:00|11.9|11.7|11.9|11.7|11.93|11.73|11.9|11.7|25
1698819300000|2023-11-01 06:15:00|11.89|11.69|11.92|11.72|11.93|11.73|11.89|11.69|24
1698819600000|2023-11-01 06:20:00|11.91|11.71|11.94|11.74|11.94|11.74|11.91|11.71|24
1698819900000|2023-11-01 06:25:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|4
1698820200000|2023-11-01 06:30:00|11.95|11.75|11.97|11.77|11.97|11.77|11.93|11.73|11
1698820500000|2023-11-01 06:35:00|11.98|11.78|11.98|11.78|12|11.8|11.98|11.78|9
1698820800000|2023-11-01 06:40:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|28
1698821100000|2023-11-01 06:45:00|11.99|11.79|11.98|11.78|12|11.8|11.97|11.77|18
1698821400000|2023-11-01 06:50:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|22
1698821700000|2023-11-01 06:55:00|11.99|11.79|12.01|11.81|12.02|11.82|11.99|11.79|23
1698822000000|2023-11-01 07:00:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|28
1698822300000|2023-11-01 07:05:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|28
1698822600000|2023-11-01 07:10:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|22
1698822900000|2023-11-01 07:15:00|12.04|11.84|12.02|11.82|12.05|11.85|12.02|11.82|15
1698823200000|2023-11-01 07:20:00|12.03|11.83|12.03|11.83|12.04|11.84|12.01|11.81|11
1698823500000|2023-11-01 07:25:00|12.02|11.82|12.01|11.81|12.03|11.83|12|11.8|12
1698823800000|2023-11-01 07:30:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|10
1698824100000|2023-11-01 07:35:00|12.02|11.82|12.02|11.82|12.02|11.82|12|11.8|13
1698824400000|2023-11-01 07:40:00|12.03|11.83|12.23|12.03|12.23|12.03|12.03|11.83|92
1698824700000|2023-11-01 07:45:00|12.22|12.02|12.16|11.96|12.23|12.03|12.16|11.96|93
1698825000000|2023-11-01 07:50:00|12.15|11.95|12.2|12|12.21|12.01|12.15|11.95|42
1698825300000|2023-11-01 07:55:00|12.21|12.01|12.22|12.02|12.23|12.03|12.19|11.99|54
1698825600000|2023-11-01 08:00:00|12.21|12.01|12.21|12.01|12.23|12.03|12.19|11.99|79
1698825900000|2023-11-01 08:05:00|12.22|12.02|12.22|12.02|12.23|12.03|12.19|11.99|37
1698826200000|2023-11-01 08:10:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|18
1698826500000|2023-11-01 08:15:00|12.21|12.01|12.24|12.04|12.27|12.07|12.21|12.01|60
1698826800000|2023-11-01 08:20:00|12.23|12.03|12.25|12.05|12.26|12.06|12.22|12.02|20
1698827100000|2023-11-01 08:25:00|12.24|12.04|12.25|12.05|12.27|12.07|12.24|12.04|66
1698827400000|2023-11-01 08:30:00|12.26|12.06|12.23|12.03|12.26|12.06|12.23|12.03|40
1698827700000|2023-11-01 08:35:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|35
1698828000000|2023-11-01 08:40:00|12.19|11.99|12.23|12.03|12.25|12.05|12.19|11.99|27
1698828300000|2023-11-01 08:45:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|20
1698828600000|2023-11-01 08:50:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|18
1698828900000|2023-11-01 08:55:00|12.2|12|12.23|12.03|12.23|12.03|12.2|12|22
1698829200000|2023-11-01 09:00:00|12.24|12.04|12.23|12.03|12.24|12.04|12.21|12.01|8
1698829500000|2023-11-01 09:05:00|12.24|12.04|12.25|12.05|12.29|12.09|12.24|12.04|20
1698829800000|2023-11-01 09:10:00|12.26|12.06|12.26|12.06|12.27|12.07|12.23|12.03|19
1698830100000|2023-11-01 09:15:00|12.27|12.07|12.27|12.07|12.28|12.08|12.25|12.05|41
1698830400000|2023-11-01 09:20:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|27
1698830700000|2023-11-01 09:25:00|12.31|12.11|12.33|12.13|12.34|12.14|12.28|12.08|25
1698831000000|2023-11-01 09:30:00|12.32|12.12|12.31|12.11|12.34|12.14|12.3|12.1|42
1698831300000|2023-11-01 09:35:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|20
1698831600000|2023-11-01 09:40:00|12.32|12.12|12.32|12.12|12.34|12.14|12.31|12.11|39
1698831900000|2023-11-01 09:45:00|12.31|12.11|12.31|12.11|12.34|12.14|12.3|12.1|31
1698832200000|2023-11-01 09:50:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|30
1698832500000|2023-11-01 09:55:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|31
1698832800000|2023-11-01 10:00:00|12.35|12.15|12.28|12.08|12.35|12.15|12.27|12.07|16
1698833100000|2023-11-01 10:05:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|12
1698833400000|2023-11-01 10:10:00|12.31|12.11|12.28|12.08|12.31|12.11|12.27|12.07|18
1698833700000|2023-11-01 10:15:00|12.29|12.09|12.28|12.08|12.29|12.09|12.27|12.07|26
1698834000000|2023-11-01 10:20:00|12.27|12.07|12.23|12.03|12.29|12.09|12.23|12.03|15
1698834300000|2023-11-01 10:25:00|12.22|12.02|12.25|12.05|12.26|12.06|12.22|12.02|36
1698834600000|2023-11-01 10:30:00|12.24|12.04|12.22|12.02|12.25|12.05|12.22|12.02|31
1698834900000|2023-11-01 10:35:00|12.23|12.03|12.21|12.01|12.23|12.03|12.2|12|19
1698835200000|2023-11-01 10:40:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|14
1698835500000|2023-11-01 10:45:00|12.18|11.98|12.14|11.94|12.18|11.98|12.13|11.93|71
1698835800000|2023-11-01 10:50:00|12.15|11.95|12.15|11.95|12.17|11.97|12.13|11.93|27
1698836100000|2023-11-01 10:55:00|12.14|11.94|12.14|11.94|12.15|11.95|12.12|11.92|47
1698836400000|2023-11-01 11:00:00|12.13|11.93|12.17|11.97|12.17|11.97|12.13|11.93|23
1698836700000|2023-11-01 11:05:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|68
1698837000000|2023-11-01 11:10:00|12.16|11.96|12.14|11.94|12.17|11.97|12.13|11.93|19
1698837300000|2023-11-01 11:15:00|12.13|11.93|12.08|11.88|12.14|11.94|12.08|11.88|50
1698837600000|2023-11-01 11:20:00|12.09|11.89|12.13|11.93|12.13|11.93|12.08|11.88|27
1698837900000|2023-11-01 11:25:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|28
1698838200000|2023-11-01 11:30:00|12.12|11.92|12.14|11.94|12.14|11.94|12.11|11.91|25
1698838500000|2023-11-01 11:35:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|47
1698838800000|2023-11-01 11:40:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|14
1698839100000|2023-11-01 11:45:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|10
1698839400000|2023-11-01 11:50:00|12.12|11.92|12.13|11.93|12.15|11.95|12.12|11.92|28
1698839700000|2023-11-01 11:55:00|12.14|11.94|12.18|11.98|12.18|11.98|12.13|11.93|11
1698840000000|2023-11-01 12:00:00|12.19|11.99|12.17|11.97|12.19|11.99|12.15|11.95|21
1698840300000|2023-11-01 12:05:00|12.18|11.98|12.15|11.95|12.18|11.98|12.14|11.94|28
1698840600000|2023-11-01 12:10:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|20
1698840900000|2023-11-01 12:15:00|12.18|11.98|12.19|11.99|12.21|12.01|12.17|11.97|24
1698841200000|2023-11-01 12:20:00|12.2|12|12.18|11.98|12.2|12|12.17|11.97|31
1698841500000|2023-11-01 12:25:00|12.17|11.97|12.15|11.95|12.17|11.97|12.12|11.92|29
1698841800000|2023-11-01 12:30:00|12.16|11.96|12.2|12|12.2|12|12.13|11.93|27
1698842100000|2023-11-01 12:35:00|12.19|11.99|12.22|12.02|12.22|12.02|12.19|11.99|14
1698842400000|2023-11-01 12:40:00|12.23|12.03|12.2|12|12.23|12.03|12.2|12|18
1698842700000|2023-11-01 12:45:00|12.21|12.01|12.25|12.05|12.26|12.06|12.2|12|39
1698843000000|2023-11-01 12:50:00|12.24|12.04|12.3|12.1|12.32|12.12|12.24|12.04|63
1698843300000|2023-11-01 12:55:00|12.29|12.09|12.29|12.09|12.31|12.11|12.26|12.06|81
1698843600000|2023-11-01 13:00:00|12.3|12.1|12.3|12.1|12.31|12.11|12.25|12.05|65
1698843900000|2023-11-01 13:05:00|12.31|12.11|12.31|12.11|12.33|12.13|12.29|12.09|77
1698844200000|2023-11-01 13:10:00|12.32|12.12|12.3|12.1|12.35|12.15|12.3|12.1|83
1698844500000|2023-11-01 13:15:00|12.29|12.09|12.31|12.11|12.31|12.11|12.28|12.08|83
1698844800000|2023-11-01 13:20:00|12.32|12.12|12.23|12.03|12.35|12.15|12.21|12.01|92
1698845100000|2023-11-01 13:25:00|12.24|12.04|12.18|11.98|12.24|12.04|12.15|11.95|143
1698845400000|2023-11-01 13:30:00|12.19|11.99|12.15|11.95|12.19|11.99|12.07|11.87|187
1698845700000|2023-11-01 13:35:00|12.14|11.94|12.13|11.93|12.18|11.98|12.13|11.93|58
1698846000000|2023-11-01 13:40:00|12.12|11.92|12.15|11.95|12.16|11.96|12.1|11.9|50
1698846300000|2023-11-01 13:45:00|12.16|11.96|12.1|11.9|12.16|11.96|12.09|11.89|81
1698846600000|2023-11-01 13:50:00|12.11|11.91|12.14|11.94|12.14|11.94|12.1|11.9|46
1698846900000|2023-11-01 13:55:00|12.13|11.93|12.16|11.96|12.17|11.97|12.13|11.93|30
1698847200000|2023-11-01 14:00:00|12.17|11.97|12.12|11.92|12.18|11.98|12.11|11.91|66
1698847500000|2023-11-01 14:05:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|54
1698847800000|2023-11-01 14:10:00|12.13|11.93|12.15|11.95|12.17|11.97|12.11|11.91|11
1698848100000|2023-11-01 14:15:00|12.14|11.94|12.14|11.94|12.16|11.96|12.13|11.93|23
1698848400000|2023-11-01 14:20:00|12.13|11.93|12.19|11.99|12.19|11.99|12.12|11.92|15
1698848700000|2023-11-01 14:25:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|41
1698849000000|2023-11-01 14:30:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|21
1698849300000|2023-11-01 14:35:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|35
1698849600000|2023-11-01 14:40:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|14
1698849900000|2023-11-01 14:45:00|12.17|11.97|12.09|11.89|12.18|11.98|12.07|11.87|31
1698850200000|2023-11-01 14:50:00|12.1|11.9|12.07|11.87|12.11|11.91|12.04|11.84|126
1698850500000|2023-11-01 14:55:00|12.08|11.88|12.04|11.84|12.08|11.88|12.02|11.82|85
1698850800000|2023-11-01 15:00:00|12.05|11.85|12.09|11.89|12.09|11.89|12.03|11.83|75
1698851100000|2023-11-01 15:05:00|12.08|11.88|12.1|11.9|12.12|11.92|12.07|11.87|67
1698851400000|2023-11-01 15:10:00|12.11|11.91|12.08|11.88|12.12|11.92|12.07|11.87|54
1698851700000|2023-11-01 15:15:00|12.09|11.89|12.12|11.92|12.12|11.92|12.09|11.89|14
1698852000000|2023-11-01 15:20:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|28
1698852300000|2023-11-01 15:25:00|12.09|11.89|12.06|11.86|12.1|11.9|12.05|11.85|64
1698852600000|2023-11-01 15:30:00|12.05|11.85|12.03|11.83|12.07|11.87|12.03|11.83|117
1698852900000|2023-11-01 15:35:00|12.04|11.84|12.05|11.85|12.08|11.88|12.03|11.83|56
1698853200000|2023-11-01 15:40:00|12.06|11.86|12.04|11.84|12.06|11.86|12.03|11.83|57
1698853500000|2023-11-01 15:45:00|12.03|11.83|12.03|11.83|12.06|11.86|12.03|11.83|55
1698853800000|2023-11-01 15:50:00|12.02|11.82|12.05|11.85|12.06|11.86|12.01|11.81|92
1698854100000|2023-11-01 15:55:00|12.06|11.86|12.05|11.85|12.08|11.88|12.04|11.84|40
1698854400000|2023-11-01 16:00:00|12.04|11.84|12.01|11.81|12.05|11.85|12.01|11.81|44
1698854700000|2023-11-01 16:05:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|26
1698855000000|2023-11-01 16:10:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|9
1698855300000|2023-11-01 16:15:00|12.03|11.83|12.09|11.89|12.09|11.89|12.02|11.82|47
1698855600000|2023-11-01 16:20:00|12.1|11.9|12.11|11.91|12.11|11.91|12.08|11.88|28
1698855900000|2023-11-01 16:25:00|12.1|11.9|12.12|11.92|12.13|11.93|12.09|11.89|37
1698856200000|2023-11-01 16:30:00|12.11|11.91|12.14|11.94|12.14|11.94|12.11|11.91|28
1698856500000|2023-11-01 16:35:00|12.15|11.95|12.11|11.91|12.16|11.96|12.11|11.91|41
1698856800000|2023-11-01 16:40:00|12.1|11.9|12.1|11.9|12.12|11.92|12.09|11.89|39
1698857100000|2023-11-01 16:45:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|46
1698857400000|2023-11-01 16:50:00|12.09|11.89|12.12|11.92|12.12|11.92|12.09|11.89|48
1698857700000|2023-11-01 16:55:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|20
1698858000000|2023-11-01 17:00:00|12.13|11.93|12.1|11.9|12.14|11.94|12.1|11.9|24
1698858300000|2023-11-01 17:05:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|10
1698858600000|2023-11-01 17:10:00|12.11|11.91|12.16|11.96|12.18|11.98|12.11|11.91|26
1698858900000|2023-11-01 17:15:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|37
1698859200000|2023-11-01 17:20:00|12.16|11.96|12.15|11.95|12.17|11.97|12.15|11.95|28
1698859500000|2023-11-01 17:25:00|12.14|11.94|12.16|11.96|12.18|11.98|12.14|11.94|7
1698859800000|2023-11-01 17:30:00|12.17|11.97|12.14|11.94|12.17|11.97|12.13|11.93|68
1698860100000|2023-11-01 17:35:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|23
1698860400000|2023-11-01 17:40:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|19
1698860700000|2023-11-01 17:45:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|8
1698861000000|2023-11-01 17:50:00|12.13|11.93|12.17|11.97|12.18|11.98|12.13|11.93|29
1698861300000|2023-11-01 17:55:00|12.16|11.96|12.17|11.97|12.18|11.98|12.14|11.94|52
1698861600000|2023-11-01 18:00:00|12.18|11.98|12.19|11.99|12.2|12|12.15|11.95|96
1698861900000|2023-11-01 18:05:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|63
1698862200000|2023-11-01 18:10:00|12.19|11.99|12.21|12.01|12.23|12.03|12.19|11.99|17
1698862500000|2023-11-01 18:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.18|11.98|47
1698862800000|2023-11-01 18:20:00|12.23|12.03|12.23|12.03|12.23|12.03|12.21|12.01|53
1698863100000|2023-11-01 18:25:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|39
1698863400000|2023-11-01 18:30:00|12.21|12.01|12.23|12.03|12.23|12.03|12.19|11.99|73
1698863700000|2023-11-01 18:35:00|12.22|12.02|12.25|12.05|12.29|12.09|12.22|12.02|78
1698864000000|2023-11-01 18:40:00|12.24|12.04|12.2|12|12.25|12.05|12.17|11.97|111
1698864300000|2023-11-01 18:45:00|12.19|11.99|12.18|11.98|12.21|12.01|12.15|11.95|58
1698864600000|2023-11-01 18:50:00|12.19|11.99|12.22|12.02|12.23|12.03|12.18|11.98|48
1698864900000|2023-11-01 18:55:00|12.23|12.03|12.27|12.07|12.31|12.11|12.22|12.02|109
1698865200000|2023-11-01 19:00:00|12.28|12.08|12.32|12.12|12.32|12.12|12.28|12.08|117
1698865500000|2023-11-01 19:05:00|12.31|12.11|12.27|12.07|12.32|12.12|12.27|12.07|63
1698865800000|2023-11-01 19:10:00|12.28|12.08|12.23|12.03|12.3|12.1|12.23|12.03|42
1698866100000|2023-11-01 19:15:00|12.22|12.02|12.27|12.07|12.28|12.08|12.22|12.02|62
1698866400000|2023-11-01 19:20:00|12.28|12.08|12.3|12.1|12.31|12.11|12.27|12.07|33
1698866700000|2023-11-01 19:25:00|12.31|12.11|12.32|12.12|12.33|12.13|12.3|12.1|50
1698867000000|2023-11-01 19:30:00|12.33|12.13|12.3|12.1|12.34|12.14|12.28|12.08|58
1698867300000|2023-11-01 19:35:00|12.29|12.09|12.26|12.06|12.3|12.1|12.25|12.05|46
1698867600000|2023-11-01 19:40:00|12.27|12.07|12.25|12.05|12.27|12.07|12.22|12.02|61
1698867900000|2023-11-01 19:45:00|12.26|12.06|12.27|12.07|12.29|12.09|12.25|12.05|44
1698868200000|2023-11-01 19:50:00|12.26|12.06|12.24|12.04|12.27|12.07|12.21|12.01|65
1698868500000|2023-11-01 19:55:00|12.25|12.05|12.27|12.07|12.28|12.08|12.24|12.04|27
1698868800000|2023-11-01 20:00:00|12.28|12.08|12.34|12.14|12.34|12.14|12.28|12.08|67
1698869100000|2023-11-01 20:05:00|12.33|12.13|12.31|12.11|12.34|12.14|12.31|12.11|29
1698869400000|2023-11-01 20:10:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|62
1698869700000|2023-11-01 20:15:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|16
1698870000000|2023-11-01 20:20:00|12.34|12.14|12.32|12.12|12.35|12.15|12.31|12.11|29
1698870300000|2023-11-01 20:25:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|8
1698870600000|2023-11-01 20:30:00|12.33|12.13|12.35|12.15|12.35|12.15|12.3|12.1|69
1698870900000|2023-11-01 20:35:00|12.34|12.14|12.33|12.13|12.35|12.15|12.32|12.12|36
1698871200000|2023-11-01 20:40:00|12.34|12.14|12.33|12.13|12.35|12.15|12.32|12.12|24
1698871500000|2023-11-01 20:45:00|12.34|12.14|12.33|12.13|12.35|12.15|12.32|12.12|16
1698871800000|2023-11-01 20:50:00|12.32|12.12|12.31|12.11|12.33|12.13|12.29|12.09|70
1698872100000|2023-11-01 20:55:00|12.32|12.12|12.35|12.15|12.36|12.16|12.31|12.11|124
1698872400000|2023-11-01 21:00:00|12.36|12.16|12.38|12.18|12.38|12.18|12.33|12.13|59
1698872700000|2023-11-01 21:05:00|12.37|12.17|12.31|12.11|12.38|12.18|12.29|12.09|53
1698873000000|2023-11-01 21:10:00|12.32|12.12|12.35|12.15|12.35|12.15|12.31|12.11|52
1698873300000|2023-11-01 21:15:00|12.34|12.14|12.39|12.19|12.4|12.2|12.34|12.14|74
1698873600000|2023-11-01 21:20:00|12.38|12.18|12.35|12.15|12.39|12.19|12.35|12.15|38
1698873900000|2023-11-01 21:25:00|12.34|12.14|12.37|12.17|12.38|12.18|12.33|12.13|40
1698874200000|2023-11-01 21:30:00|12.36|12.16|12.34|12.14|12.37|12.17|12.33|12.13|37
1698874500000|2023-11-01 21:35:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|27
1698874800000|2023-11-01 21:40:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|24
1698875100000|2023-11-01 21:45:00|12.36|12.16|12.32|12.12|12.36|12.16|12.31|12.11|23
1698875400000|2023-11-01 21:50:00|12.33|12.13|12.37|12.17|12.37|12.17|12.32|12.12|11
1698875700000|2023-11-01 21:55:00|12.38|12.18|12.38|12.18|12.4|12.2|12.36|12.16|71
1698876000000|2023-11-01 22:00:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|40
1698876300000|2023-11-01 22:05:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|14
1698876600000|2023-11-01 22:10:00|12.39|12.19|12.39|12.19|12.41|12.21|12.38|12.18|45
1698876900000|2023-11-01 22:15:00|12.4|12.2|12.39|12.19|12.4|12.2|12.37|12.17|68
1698877200000|2023-11-01 22:20:00|12.4|12.2|12.36|12.16|12.4|12.2|12.36|12.16|89
1698877500000|2023-11-01 22:25:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|45
1698877800000|2023-11-01 22:30:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|61
1698878100000|2023-11-01 22:35:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|18
1698878400000|2023-11-01 22:40:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|36
1698878700000|2023-11-01 22:45:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|47
1698879000000|2023-11-01 22:50:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|20
1698879300000|2023-11-01 22:55:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|43
1698879600000|2023-11-01 23:00:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|59
1698879900000|2023-11-01 23:05:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|13
1698880200000|2023-11-01 23:10:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|57
1698880500000|2023-11-01 23:15:00|12.32|12.12|12.31|12.11|12.35|12.15|12.3|12.1|66
1698880800000|2023-11-01 23:20:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|53
1698881100000|2023-11-01 23:25:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|22
1698881400000|2023-11-01 23:30:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|20
1698881700000|2023-11-01 23:35:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|9
1698882000000|2023-11-01 23:40:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|10
1698882300000|2023-11-01 23:45:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|48
1698882600000|2023-11-01 23:50:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|6
1698882900000|2023-11-01 23:55:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|5
1698883200000|2023-11-02 00:00:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|43
1698883500000|2023-11-02 00:05:00|12.37|12.17|12.32|12.12|12.37|12.17|12.32|12.12|30
1698883800000|2023-11-02 00:10:00|12.33|12.13|12.36|12.16|12.36|12.16|12.32|12.12|48
1698884100000|2023-11-02 00:15:00|12.37|12.17|12.34|12.14|12.37|12.17|12.34|12.14|38
1698884400000|2023-11-02 00:20:00|12.33|12.13|12.35|12.15|12.35|12.15|12.32|12.12|53
1698884700000|2023-11-02 00:25:00|12.34|12.14|12.36|12.16|12.37|12.17|12.33|12.13|33
1698885000000|2023-11-02 00:30:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|37
1698885300000|2023-11-02 00:35:00|12.36|12.16|12.32|12.12|12.36|12.16|12.31|12.11|51
1698885600000|2023-11-02 00:40:00|12.33|12.13|12.31|12.11|12.34|12.14|12.3|12.1|59
1698885900000|2023-11-02 00:45:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|76
1698886200000|2023-11-02 00:50:00|12.34|12.14|12.36|12.16|12.37|12.17|12.34|12.14|49
1698886500000|2023-11-02 00:55:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|24
1698886800000|2023-11-02 01:00:00|12.35|12.15|12.38|12.18|12.38|12.18|12.34|12.14|26
1698887100000|2023-11-02 01:05:00|12.39|12.19|12.39|12.19|12.39|12.19|12.37|12.17|31
1698887400000|2023-11-02 01:10:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|72
1698887700000|2023-11-02 01:15:00|12.4|12.2|12.41|12.21|12.43|12.23|12.4|12.2|108
1698888000000|2023-11-02 01:20:00|12.4|12.2|12.43|12.23|12.44|12.24|12.4|12.2|70
1698888300000|2023-11-02 01:25:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|108
1698888600000|2023-11-02 01:30:00|12.42|12.22|12.42|12.22|12.44|12.24|12.41|12.21|51
1698888900000|2023-11-02 01:35:00|12.43|12.23|12.44|12.24|12.44|12.24|12.41|12.21|68
1698889200000|2023-11-02 01:40:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|54
1698889500000|2023-11-02 01:45:00|12.43|12.23|12.4|12.2|12.44|12.24|12.4|12.2|68
1698889800000|2023-11-02 01:50:00|12.41|12.21|12.41|12.21|12.43|12.23|12.4|12.2|103
1698890100000|2023-11-02 01:55:00|12.4|12.2|12.41|12.21|12.43|12.23|12.4|12.2|70
1698890400000|2023-11-02 02:00:00|12.42|12.22|12.38|12.18|12.42|12.22|12.38|12.18|77
1698890700000|2023-11-02 02:05:00|12.37|12.17|12.36|12.16|12.39|12.19|12.36|12.16|68
1698891000000|2023-11-02 02:10:00|12.37|12.17|12.39|12.19|12.39|12.19|12.36|12.16|51
1698891300000|2023-11-02 02:15:00|12.38|12.18|12.42|12.22|12.42|12.22|12.38|12.18|101
1698891600000|2023-11-02 02:20:00|12.41|12.21|12.41|12.21|12.43|12.23|12.4|12.2|93
1698891900000|2023-11-02 02:25:00|12.4|12.2|12.42|12.22|12.43|12.23|12.4|12.2|47
1698892200000|2023-11-02 02:30:00|12.41|12.21|12.42|12.22|12.44|12.24|12.41|12.21|106
1698892500000|2023-11-02 02:35:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|16
1698892800000|2023-11-02 02:40:00|12.43|12.23|12.44|12.24|12.45|12.25|12.41|12.21|164
1698893100000|2023-11-02 02:45:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|47
1698893400000|2023-11-02 02:50:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|131
1698893700000|2023-11-02 02:55:00|12.43|12.23|12.43|12.23|12.44|12.24|12.41|12.21|77
1698894000000|2023-11-02 03:00:00|12.44|12.24|12.42|12.22|12.44|12.24|12.42|12.22|19
1698894300000|2023-11-02 03:05:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|74
1698894600000|2023-11-02 03:10:00|12.43|12.23|12.44|12.24|12.45|12.25|12.42|12.22|74
1698894900000|2023-11-02 03:15:00|12.45|12.25|12.43|12.23|12.45|12.25|12.42|12.22|105
1698895200000|2023-11-02 03:20:00|12.44|12.24|12.39|12.19|12.44|12.24|12.39|12.19|76
1698895500000|2023-11-02 03:25:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|59
1698895800000|2023-11-02 03:30:00|12.41|12.21|12.41|12.21|12.42|12.22|12.38|12.18|85
1698896100000|2023-11-02 03:35:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|48
1698896400000|2023-11-02 03:40:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|3
1698896700000|2023-11-02 03:45:00|12.41|12.21|12.39|12.19|12.41|12.21|12.37|12.17|51
1698897000000|2023-11-02 03:50:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|42
1698897300000|2023-11-02 03:55:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|14
1698897600000|2023-11-02 04:00:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|54
1698897900000|2023-11-02 04:05:00|12.38|12.18|12.36|12.16|12.38|12.18|12.35|12.15|35
1698898200000|2023-11-02 04:10:00|12.37|12.17|12.38|12.18|12.39|12.19|12.36|12.16|14
1698898500000|2023-11-02 04:15:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|31
1698898800000|2023-11-02 04:20:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|53
1698899100000|2023-11-02 04:25:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|34
1698899400000|2023-11-02 04:30:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|12
1698899700000|2023-11-02 04:35:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|10
1698900000000|2023-11-02 04:40:00|12.33|12.13|12.32|12.12|12.35|12.15|12.31|12.11|60
1698900300000|2023-11-02 04:45:00|12.33|12.13|12.31|12.11|12.33|12.13|12.3|12.1|15
1698900600000|2023-11-02 04:50:00|12.32|12.12|12.29|12.09|12.32|12.12|12.29|12.09|80
1698900900000|2023-11-02 04:55:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|111
1698901200000|2023-11-02 05:00:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|145
1698901500000|2023-11-02 05:05:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|223
1698901800000|2023-11-02 05:10:00|12.29|12.09|12.22|12.02|12.29|12.09|12.21|12.01|140
1698902100000|2023-11-02 05:15:00|12.21|12.01|12.23|12.03|12.24|12.04|12.19|11.99|75
1698902400000|2023-11-02 05:20:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|37
1698902700000|2023-11-02 05:25:00|12.21|12.01|12.2|12|12.22|12.02|12.18|11.98|50
1698903000000|2023-11-02 05:30:00|12.19|11.99|12.23|12.03|12.23|12.03|12.19|11.99|23
1698903300000|2023-11-02 05:35:00|12.24|12.04|12.22|12.02|12.24|12.04|12.2|12|37
1698903600000|2023-11-02 05:40:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|60
1698903900000|2023-11-02 05:45:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|31
1698904200000|2023-11-02 05:50:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|37
1698904500000|2023-11-02 05:55:00|12.19|11.99|12.2|12|12.21|12.01|12.19|11.99|62
1698904800000|2023-11-02 06:00:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|21
1698905100000|2023-11-02 06:05:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|23
1698905400000|2023-11-02 06:10:00|12.21|12.01|12.23|12.03|12.24|12.04|12.2|12|49
1698905700000|2023-11-02 06:15:00|12.22|12.02|12.22|12.02|12.25|12.05|12.21|12.01|29
1698906000000|2023-11-02 06:20:00|12.23|12.03|12.23|12.03|12.23|12.03|12.19|11.99|47
1698906300000|2023-11-02 06:25:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|47
1698906600000|2023-11-02 06:30:00|12.25|12.05|12.23|12.03|12.26|12.06|12.23|12.03|59
1698906900000|2023-11-02 06:35:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|74
1698907200000|2023-11-02 06:40:00|12.24|12.04|12.21|12.01|12.24|12.04|12.21|12.01|34
1698907500000|2023-11-02 06:45:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|19
1698907800000|2023-11-02 06:50:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|34
1698908100000|2023-11-02 06:55:00|12.21|12.01|12.2|12|12.22|12.02|12.2|12|32
1698908400000|2023-11-02 07:00:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|8
1698908700000|2023-11-02 07:05:00|12.23|12.03|12.23|12.03|12.23|12.03|12.21|12.01|13
1698909000000|2023-11-02 07:10:00|12.22|12.02|12.24|12.04|12.25|12.05|12.22|12.02|29
1698909300000|2023-11-02 07:15:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|33
1698909600000|2023-11-02 07:20:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|61
1698909900000|2023-11-02 07:25:00|12.23|12.03|12.23|12.03|12.24|12.04|12.21|12.01|31
1698910200000|2023-11-02 07:30:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|75
1698910500000|2023-11-02 07:35:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|2
1698910800000|2023-11-02 07:40:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|51
1698911100000|2023-11-02 07:45:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|38
1698911400000|2023-11-02 07:50:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|52
1698911700000|2023-11-02 07:55:00|12.2|12|12.23|12.03|12.23|12.03|12.2|12|82
1698912000000|2023-11-02 08:00:00|12.24|12.04|12.17|11.97|12.24|12.04|12.17|11.97|14
1698912300000|2023-11-02 08:05:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|29
1698912600000|2023-11-02 08:10:00|12.17|11.97|12.14|11.94|12.17|11.97|12.13|11.93|14
1698912900000|2023-11-02 08:15:00|12.13|11.93|12.16|11.96|12.18|11.98|12.12|11.92|56
1698913200000|2023-11-02 08:20:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|80
1698913500000|2023-11-02 08:25:00|12.15|11.95|12.12|11.92|12.16|11.96|12.12|11.92|42
1698913800000|2023-11-02 08:30:00|12.13|11.93|12.15|11.95|12.15|11.95|12.12|11.92|61
1698914100000|2023-11-02 08:35:00|12.14|11.94|12.16|11.96|12.17|11.97|12.13|11.93|39
1698914400000|2023-11-02 08:40:00|12.15|11.95|12.15|11.95|12.16|11.96|12.13|11.93|33
1698914700000|2023-11-02 08:45:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|30
1698915000000|2023-11-02 08:50:00|12.16|11.96|12.17|11.97|12.17|11.97|12.14|11.94|12
1698915300000|2023-11-02 08:55:00|12.16|11.96|12.17|11.97|12.18|11.98|12.15|11.95|20
1698915600000|2023-11-02 09:00:00|12.18|11.98|12.14|11.94|12.18|11.98|12.14|11.94|79
1698915900000|2023-11-02 09:05:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|30
1698916200000|2023-11-02 09:10:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|31
1698916500000|2023-11-02 09:15:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|11
1698916800000|2023-11-02 09:20:00|12.13|11.93|12.15|11.95|12.15|11.95|12.12|11.92|7
1698917100000|2023-11-02 09:25:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|13
1698917400000|2023-11-02 09:30:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|6
1698917700000|2023-11-02 09:35:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|7
1698918000000|2023-11-02 09:40:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|15
1698918300000|2023-11-02 09:45:00|12.19|11.99|12.19|11.99|12.2|12|12.17|11.97|33
1698918600000|2023-11-02 09:50:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|15
1698918900000|2023-11-02 09:55:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|94
1698919200000|2023-11-02 10:00:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|116
1698919500000|2023-11-02 10:05:00|12.21|12.01|12.3|12.1|12.32|12.12|12.21|12.01|92
1698919800000|2023-11-02 10:10:00|12.31|12.11|12.29|12.09|12.35|12.15|12.28|12.08|131
1698920100000|2023-11-02 10:15:00|12.28|12.08|12.26|12.06|12.28|12.08|12.26|12.06|29
1698920400000|2023-11-02 10:20:00|12.27|12.07|12.31|12.11|12.31|12.11|12.26|12.06|47
1698920700000|2023-11-02 10:25:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|42
1698921000000|2023-11-02 10:30:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|62
1698921300000|2023-11-02 10:35:00|12.28|12.08|12.29|12.09|12.3|12.1|12.27|12.07|64
1698921600000|2023-11-02 10:40:00|12.28|12.08|12.34|12.14|12.35|12.15|12.28|12.08|133
1698921900000|2023-11-02 10:45:00|12.35|12.15|12.32|12.12|12.35|12.15|12.29|12.09|140
1698922200000|2023-11-02 10:50:00|12.31|12.11|12.27|12.07|12.32|12.12|12.26|12.06|107
1698922500000|2023-11-02 10:55:00|12.26|12.06|12.26|12.06|12.28|12.08|12.26|12.06|89
1698922800000|2023-11-02 11:00:00|12.27|12.07|12.26|12.06|12.27|12.07|12.24|12.04|58
1698923100000|2023-11-02 11:05:00|12.25|12.05|12.21|12.01|12.26|12.06|12.2|12|77
1698923400000|2023-11-02 11:10:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|16
1698923700000|2023-11-02 11:15:00|12.22|12.02|12.24|12.04|12.25|12.05|12.21|12.01|71
1698924000000|2023-11-02 11:20:00|12.25|12.05|12.26|12.06|12.27|12.07|12.24|12.04|124
1698924300000|2023-11-02 11:25:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|63
1698924600000|2023-11-02 11:30:00|12.24|12.04|12.27|12.07|12.27|12.07|12.23|12.03|78
1698924900000|2023-11-02 11:35:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|24
1698925200000|2023-11-02 11:40:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|13
1698925500000|2023-11-02 11:45:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|44
1698925800000|2023-11-02 11:50:00|12.25|12.05|12.28|12.08|12.28|12.08|12.24|12.04|80
1698926100000|2023-11-02 11:55:00|12.27|12.07|12.28|12.08|12.3|12.1|12.27|12.07|68
1698926400000|2023-11-02 12:00:00|12.29|12.09|12.25|12.05|12.29|12.09|12.25|12.05|77
1698926700000|2023-11-02 12:05:00|12.26|12.06|12.29|12.09|12.29|12.09|12.25|12.05|44
1698927000000|2023-11-02 12:10:00|12.28|12.08|12.32|12.12|12.32|12.12|12.28|12.08|85
1698927300000|2023-11-02 12:15:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|63
1698927600000|2023-11-02 12:20:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|77
1698927900000|2023-11-02 12:25:00|12.31|12.11|12.27|12.07|12.32|12.12|12.27|12.07|71
1698928200000|2023-11-02 12:30:00|12.28|12.08|12.32|12.12|12.32|12.12|12.27|12.07|169
1698928500000|2023-11-02 12:35:00|12.33|12.13|12.31|12.11|12.33|12.13|12.3|12.1|131
1698928800000|2023-11-02 12:40:00|12.3|12.1|12.33|12.13|12.34|12.14|12.29|12.09|120
1698929100000|2023-11-02 12:45:00|12.32|12.12|12.36|12.16|12.36|12.16|12.32|12.12|81
1698929400000|2023-11-02 12:50:00|12.35|12.15|12.36|12.16|12.39|12.19|12.35|12.15|156
1698929700000|2023-11-02 12:55:00|12.37|12.17|12.33|12.13|12.37|12.17|12.32|12.12|139
1698930000000|2023-11-02 13:00:00|12.32|12.12|12.33|12.13|12.35|12.15|12.3|12.1|114
1698930300000|2023-11-02 13:05:00|12.32|12.12|12.22|12.02|12.33|12.13|12.2|12|227
1698930600000|2023-11-02 13:10:00|12.21|12.01|12.2|12|12.25|12.05|12.17|11.97|260
1698930900000|2023-11-02 13:15:00|12.21|12.01|12.24|12.04|12.25|12.05|12.19|11.99|245
1698931200000|2023-11-02 13:20:00|12.25|12.05|12.22|12.02|12.27|12.07|12.21|12.01|182
1698931500000|2023-11-02 13:25:00|12.21|12.01|12.21|12.01|12.25|12.05|12.2|12|176
1698931800000|2023-11-02 13:30:00|12.22|12.02|12.25|12.05|12.25|12.05|12.19|11.99|212
1698932100000|2023-11-02 13:35:00|12.24|12.04|12.24|12.04|12.26|12.06|12.22|12.02|59
1698932400000|2023-11-02 13:40:00|12.25|12.05|12.17|11.97|12.25|12.05|12.09|11.89|190
1698932700000|2023-11-02 13:45:00|12.18|11.98|12.18|11.98|12.19|11.99|12.13|11.93|181
1698933000000|2023-11-02 13:50:00|12.19|11.99|12.19|11.99|12.22|12.02|12.18|11.98|146
1698933300000|2023-11-02 13:55:00|12.2|12|12.16|11.96|12.21|12.01|12.16|11.96|124
1698933600000|2023-11-02 14:00:00|12.17|11.97|12.17|11.97|12.19|11.99|12.16|11.96|103
1698933900000|2023-11-02 14:05:00|12.16|11.96|12.09|11.89|12.18|11.98|12.09|11.89|88
1698934200000|2023-11-02 14:10:00|12.1|11.9|12.1|11.9|12.11|11.91|12.06|11.86|57
1698934500000|2023-11-02 14:15:00|12.11|11.91|12.15|11.95|12.15|11.95|12.1|11.9|41
1698934800000|2023-11-02 14:20:00|12.16|11.96|12.11|11.91|12.16|11.96|12.1|11.9|90
1698935100000|2023-11-02 14:25:00|12.12|11.92|12.12|11.92|12.13|11.93|12.07|11.87|77
1698935400000|2023-11-02 14:30:00|12.11|11.91|12.08|11.88|12.12|11.92|12.07|11.87|90
1698935700000|2023-11-02 14:35:00|12.07|11.87|12.08|11.88|12.09|11.89|12.02|11.82|173
1698936000000|2023-11-02 14:40:00|12.09|11.89|12.1|11.9|12.12|11.92|12.07|11.87|102
1698936300000|2023-11-02 14:45:00|12.09|11.89|12.12|11.92|12.12|11.92|12.08|11.88|70
1698936600000|2023-11-02 14:50:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|79
1698936900000|2023-11-02 14:55:00|12.1|11.9|12.12|11.92|12.13|11.93|12.1|11.9|39
1698937200000|2023-11-02 15:00:00|12.11|11.91|12.08|11.88|12.13|11.93|12.08|11.88|74
1698937500000|2023-11-02 15:05:00|12.07|11.87|12.03|11.83|12.08|11.88|11.96|11.76|134
1698937800000|2023-11-02 15:10:00|12.04|11.84|12.01|11.81|12.06|11.86|12.01|11.81|126
1698938100000|2023-11-02 15:15:00|12.02|11.82|12.04|11.84|12.07|11.87|12.01|11.81|77
1698938400000|2023-11-02 15:20:00|12.03|11.83|12.03|11.83|12.05|11.85|11.95|11.75|101
1698938700000|2023-11-02 15:25:00|12.04|11.84|11.99|11.79|12.06|11.86|11.99|11.79|104
1698939000000|2023-11-02 15:30:00|11.98|11.78|12|11.8|12.01|11.81|11.95|11.75|135
1698939300000|2023-11-02 15:35:00|11.99|11.79|12.05|11.85|12.07|11.87|11.99|11.79|68
1698939600000|2023-11-02 15:40:00|12.06|11.86|12.05|11.85|12.06|11.86|12.01|11.81|74
1698939900000|2023-11-02 15:45:00|12.04|11.84|12.04|11.84|12.07|11.87|12.04|11.84|57
1698940200000|2023-11-02 15:50:00|12.05|11.85|12.02|11.82|12.05|11.85|12.01|11.81|60
1698940500000|2023-11-02 15:55:00|12.03|11.83|11.97|11.77|12.03|11.83|11.97|11.77|91
1698940800000|2023-11-02 16:00:00|11.98|11.78|12.02|11.82|12.02|11.82|11.96|11.76|91
1698941100000|2023-11-02 16:05:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|47
1698941400000|2023-11-02 16:10:00|12.02|11.82|12.02|11.82|12.04|11.84|12.01|11.81|67
1698941700000|2023-11-02 16:15:00|12.03|11.83|11.95|11.75|12.05|11.85|11.95|11.75|57
1698942000000|2023-11-02 16:20:00|11.94|11.74|11.98|11.78|11.98|11.78|11.91|11.71|117
1698942300000|2023-11-02 16:25:00|11.97|11.77|11.94|11.74|11.98|11.78|11.92|11.72|104
1698942600000|2023-11-02 16:30:00|11.93|11.73|11.94|11.74|11.94|11.74|11.81|11.61|154
1698942900000|2023-11-02 16:35:00|11.93|11.73|11.95|11.75|11.96|11.76|11.92|11.72|89
1698943200000|2023-11-02 16:40:00|11.94|11.74|11.94|11.74|11.96|11.76|11.92|11.72|61
1698943500000|2023-11-02 16:45:00|11.93|11.73|11.94|11.74|11.96|11.76|11.93|11.73|58
1698943800000|2023-11-02 16:50:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|32
1698944100000|2023-11-02 16:55:00|11.95|11.75|11.98|11.78|11.99|11.79|11.95|11.75|36
1698944400000|2023-11-02 17:00:00|11.97|11.77|12|11.8|12|11.8|11.97|11.77|20
1698944700000|2023-11-02 17:05:00|11.99|11.79|12.03|11.83|12.04|11.84|11.99|11.79|51
1698945000000|2023-11-02 17:10:00|12.02|11.82|11.99|11.79|12.03|11.83|11.98|11.78|54
1698945300000|2023-11-02 17:15:00|11.98|11.78|11.98|11.78|11.99|11.79|11.95|11.75|27
1698945600000|2023-11-02 17:20:00|11.99|11.79|11.98|11.78|12.01|11.81|11.98|11.78|62
1698945900000|2023-11-02 17:25:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|47
1698946200000|2023-11-02 17:30:00|12|11.8|12.03|11.83|12.04|11.84|12|11.8|24
1698946500000|2023-11-02 17:35:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|12
1698946800000|2023-11-02 17:40:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|34
1698947100000|2023-11-02 17:45:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|48
1698947400000|2023-11-02 17:50:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|29
1698947700000|2023-11-02 17:55:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|34
1698948000000|2023-11-02 18:00:00|12.05|11.85|12|11.8|12.05|11.85|11.99|11.79|41
1698948300000|2023-11-02 18:05:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|24
1698948600000|2023-11-02 18:10:00|12.01|11.81|12.04|11.84|12.05|11.85|12|11.8|46
1698948900000|2023-11-02 18:15:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|21
1698949200000|2023-11-02 18:20:00|12.02|11.82|12.05|11.85|12.07|11.87|12|11.8|58
1698949500000|2023-11-02 18:25:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|19
1698949800000|2023-11-02 18:30:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|24
1698950100000|2023-11-02 18:35:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|18
1698950400000|2023-11-02 18:40:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|91
1698950700000|2023-11-02 18:45:00|12.06|11.86|12.05|11.85|12.07|11.87|12.03|11.83|26
1698951000000|2023-11-02 18:50:00|12.04|11.84|12.06|11.86|12.07|11.87|12.04|11.84|33
1698951300000|2023-11-02 18:55:00|12.05|11.85|12.03|11.83|12.06|11.86|12.02|11.82|24
1698951600000|2023-11-02 19:00:00|12.02|11.82|12.06|11.86|12.06|11.86|12.01|11.81|55
1698951900000|2023-11-02 19:05:00|12.05|11.85|12.05|11.85|12.08|11.88|12.04|11.84|25
1698952200000|2023-11-02 19:10:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|27
1698952500000|2023-11-02 19:15:00|12.05|11.85|12.04|11.84|12.07|11.87|12.04|11.84|24
1698952800000|2023-11-02 19:20:00|12.05|11.85|12.12|11.92|12.12|11.92|12.05|11.85|32
1698953100000|2023-11-02 19:25:00|12.11|11.91|12.17|11.97|12.17|11.97|12.11|11.91|33
1698953400000|2023-11-02 19:30:00|12.18|11.98|12.15|11.95|12.18|11.98|12.13|11.93|44
1698953700000|2023-11-02 19:35:00|12.14|11.94|12.15|11.95|12.16|11.96|12.14|11.94|20
1698954000000|2023-11-02 19:40:00|12.16|11.96|12.15|11.95|12.18|11.98|12.14|11.94|16
1698954300000|2023-11-02 19:45:00|12.16|11.96|12.13|11.93|12.16|11.96|12.13|11.93|18
1698954600000|2023-11-02 19:50:00|12.14|11.94|12.14|11.94|12.14|11.94|12.11|11.91|21
1698954900000|2023-11-02 19:55:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|14
1698955200000|2023-11-02 20:00:00|12.17|11.97|12.13|11.93|12.17|11.97|12.12|11.92|41
1698955500000|2023-11-02 20:05:00|12.14|11.94|12.17|11.97|12.17|11.97|12.13|11.93|20
1698955800000|2023-11-02 20:10:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|12
1698956100000|2023-11-02 20:15:00|12.16|11.96|12.16|11.96|12.18|11.98|12.15|11.95|25
1698956400000|2023-11-02 20:20:00|12.15|11.95|12.16|11.96|12.17|11.97|12.13|11.93|40
1698956700000|2023-11-02 20:25:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|29
1698957000000|2023-11-02 20:30:00|12.12|11.92|12.1|11.9|12.14|11.94|12.1|11.9|71
1698957300000|2023-11-02 20:35:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|50
1698957600000|2023-11-02 20:40:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|26
1698957900000|2023-11-02 20:45:00|12.07|11.87|12.08|11.88|12.1|11.9|12.07|11.87|18
1698958200000|2023-11-02 20:50:00|12.07|11.87|12.1|11.9|12.1|11.9|12.06|11.86|26
1698958500000|2023-11-02 20:55:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|29
1698958800000|2023-11-02 21:00:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|10
1698959100000|2023-11-02 21:05:00|12.08|11.88|12.06|11.86|12.08|11.88|12.04|11.84|11
1698959400000|2023-11-02 21:10:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|11
1698959700000|2023-11-02 21:15:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|11
1698960000000|2023-11-02 21:20:00|12.09|11.89|12.09|11.89|12.11|11.91|12.09|11.89|5
1698960300000|2023-11-02 21:25:00|12.08|11.88|12.07|11.87|12.08|11.88|12.05|11.85|14
1698960600000|2023-11-02 21:30:00|12.06|11.86|12.08|11.88|12.08|11.88|12.05|11.85|7
1698960900000|2023-11-02 21:35:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|7
1698961200000|2023-11-02 21:40:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|4
1698961500000|2023-11-02 21:45:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1698961800000|2023-11-02 21:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1698962100000|2023-11-02 21:55:00|12.11|11.91|12.11|11.91|12.11|11.91|12.11|11.91|1
1698962400000|2023-11-02 22:00:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|16
1698962700000|2023-11-02 22:05:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|15
1698963000000|2023-11-02 22:10:00|12.09|11.89|12.08|11.88|12.1|11.9|12.07|11.87|44
1698963300000|2023-11-02 22:15:00|12.07|11.87|12.1|11.9|12.1|11.9|12.07|11.87|14
1698963600000|2023-11-02 22:20:00|12.11|11.91|12.08|11.88|12.11|11.91|12.07|11.87|30
1698963900000|2023-11-02 22:25:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|9
1698964200000|2023-11-02 22:30:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|20
1698964500000|2023-11-02 22:35:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|5
1698964800000|2023-11-02 22:40:00|12.05|11.85|12.04|11.84|12.06|11.86|12.01|11.81|42
1698965100000|2023-11-02 22:45:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|15
1698965400000|2023-11-02 22:50:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|12
1698965700000|2023-11-02 22:55:00|12.04|11.84|12.05|11.85|12.07|11.87|12.04|11.84|12
1698966000000|2023-11-02 23:00:00|12.04|11.84|12.04|11.84|12.05|11.85|12.02|11.82|17
1698966300000|2023-11-02 23:05:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|58
1698966600000|2023-11-02 23:10:00|12.03|11.83|12.05|11.85|12.05|11.85|12.01|11.81|31
1698966900000|2023-11-02 23:15:00|12.06|11.86|12.09|11.89|12.09|11.89|12.06|11.86|28
1698967200000|2023-11-02 23:20:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|5
1698967500000|2023-11-02 23:25:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|5
1698967800000|2023-11-02 23:30:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|8
1698968100000|2023-11-02 23:35:00|12.08|11.88|12.07|11.87|12.09|11.89|12.04|11.84|21
1698968400000|2023-11-02 23:40:00|12.06|11.86|12.08|11.88|12.09|11.89|12.06|11.86|9
1698968700000|2023-11-02 23:45:00|12.09|11.89|12.1|11.9|12.11|11.91|12.07|11.87|16
1698969000000|2023-11-02 23:50:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|7
1698969300000|2023-11-02 23:55:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|12
1698969600000|2023-11-03 00:00:00|12.06|11.86|12.03|11.83|12.07|11.87|12.03|11.83|36
1698969900000|2023-11-03 00:05:00|12.04|11.84|12.02|11.82|12.04|11.84|12|11.8|57
1698970200000|2023-11-03 00:10:00|12.01|11.81|12.02|11.82|12.07|11.87|12.01|11.81|56
1698970500000|2023-11-03 00:15:00|12.01|11.81|12.01|11.81|12.02|11.82|11.98|11.78|41
1698970800000|2023-11-03 00:20:00|12|11.8|12|11.8|12.02|11.82|11.98|11.78|45
1698971100000|2023-11-03 00:25:00|11.99|11.79|11.95|11.75|12|11.8|11.95|11.75|33
1698971400000|2023-11-03 00:30:00|11.96|11.76|11.94|11.74|11.96|11.76|11.93|11.73|43
1698971700000|2023-11-03 00:35:00|11.95|11.75|11.96|11.76|11.96|11.76|11.93|11.73|40
1698972000000|2023-11-03 00:40:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|57
1698972300000|2023-11-03 00:45:00|11.94|11.74|11.93|11.73|11.97|11.77|11.92|11.72|66
1698972600000|2023-11-03 00:50:00|11.94|11.74|11.89|11.69|11.94|11.74|11.87|11.67|64
1698972900000|2023-11-03 00:55:00|11.9|11.7|11.89|11.69|11.9|11.7|11.85|11.65|64
1698973200000|2023-11-03 01:00:00|11.9|11.7|11.85|11.65|11.9|11.7|11.85|11.65|72
1698973500000|2023-11-03 01:05:00|11.86|11.66|11.86|11.66|11.89|11.69|11.86|11.66|27
1698973800000|2023-11-03 01:10:00|11.87|11.67|11.83|11.63|11.88|11.68|11.83|11.63|45
1698974100000|2023-11-03 01:15:00|11.84|11.64|11.73|11.53|11.85|11.65|11.71|11.51|164
1698974400000|2023-11-03 01:20:00|11.74|11.54|11.8|11.6|11.8|11.6|11.74|11.54|75
1698974700000|2023-11-03 01:25:00|11.79|11.59|11.84|11.64|11.85|11.65|11.79|11.59|92
1698975000000|2023-11-03 01:30:00|11.85|11.65|11.89|11.69|11.9|11.7|11.85|11.65|53
1698975300000|2023-11-03 01:35:00|11.88|11.68|11.85|11.65|11.89|11.69|11.83|11.63|106
1698975600000|2023-11-03 01:40:00|11.84|11.64|11.87|11.67|11.88|11.68|11.84|11.64|28
1698975900000|2023-11-03 01:45:00|11.86|11.66|11.82|11.62|11.88|11.68|11.82|11.62|97
1698976200000|2023-11-03 01:50:00|11.81|11.61|11.84|11.64|11.84|11.64|11.78|11.58|106
1698976500000|2023-11-03 01:55:00|11.83|11.63|11.89|11.69|11.89|11.69|11.82|11.62|99
1698976800000|2023-11-03 02:00:00|11.88|11.68|11.92|11.72|11.93|11.73|11.86|11.66|115
1698977100000|2023-11-03 02:05:00|11.91|11.71|11.89|11.69|11.92|11.72|11.87|11.67|99
1698977400000|2023-11-03 02:10:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|21
1698977700000|2023-11-03 02:15:00|11.89|11.69|11.91|11.71|11.91|11.71|11.87|11.67|33
1698978000000|2023-11-03 02:20:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|18
1698978300000|2023-11-03 02:25:00|11.92|11.72|11.93|11.73|11.94|11.74|11.9|11.7|28
1698978600000|2023-11-03 02:30:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|56
1698978900000|2023-11-03 02:35:00|11.92|11.72|11.9|11.7|11.93|11.73|11.89|11.69|25
1698979200000|2023-11-03 02:40:00|11.89|11.69|11.93|11.73|11.94|11.74|11.88|11.68|23
1698979500000|2023-11-03 02:45:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|41
1698979800000|2023-11-03 02:50:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|28
1698980100000|2023-11-03 02:55:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|7
1698980400000|2023-11-03 03:00:00|11.96|11.76|11.91|11.71|11.96|11.76|11.91|11.71|26
1698980700000|2023-11-03 03:05:00|11.9|11.7|11.91|11.71|11.93|11.73|11.9|11.7|26
1698981000000|2023-11-03 03:10:00|11.92|11.72|11.91|11.71|11.92|11.72|11.89|11.69|18
1698981300000|2023-11-03 03:15:00|11.92|11.72|11.93|11.73|11.94|11.74|11.91|11.71|20
1698981600000|2023-11-03 03:20:00|11.92|11.72|11.91|11.71|11.94|11.74|11.91|11.71|44
1698981900000|2023-11-03 03:25:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|23
1698982200000|2023-11-03 03:30:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|22
1698982500000|2023-11-03 03:35:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|10
1698982800000|2023-11-03 03:40:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|4
1698983100000|2023-11-03 03:45:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|36
1698983400000|2023-11-03 03:50:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|9
1698983700000|2023-11-03 03:55:00|11.96|11.76|11.93|11.73|11.96|11.76|11.93|11.73|22
1698984000000|2023-11-03 04:00:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|43
1698984300000|2023-11-03 04:05:00|11.91|11.71|11.91|11.71|11.92|11.72|11.89|11.69|51
1698984600000|2023-11-03 04:10:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|33
1698984900000|2023-11-03 04:15:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|13
1698985200000|2023-11-03 04:20:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|49
1698985500000|2023-11-03 04:25:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|24
1698985800000|2023-11-03 04:30:00|11.91|11.71|11.88|11.68|11.91|11.71|11.87|11.67|54
1698986100000|2023-11-03 04:35:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|35
1698986400000|2023-11-03 04:40:00|11.86|11.66|11.85|11.65|11.87|11.67|11.84|11.64|66
1698986700000|2023-11-03 04:45:00|11.84|11.64|11.84|11.64|11.85|11.65|11.81|11.61|66
1698987000000|2023-11-03 04:50:00|11.85|11.65|11.83|11.63|11.87|11.67|11.82|11.62|91
1698987300000|2023-11-03 04:55:00|11.82|11.62|11.84|11.64|11.85|11.65|11.82|11.62|45
1698987600000|2023-11-03 05:00:00|11.85|11.65|11.83|11.63|11.86|11.66|11.82|11.62|33
1698987900000|2023-11-03 05:05:00|11.82|11.62|11.84|11.64|11.85|11.65|11.82|11.62|53
1698988200000|2023-11-03 05:10:00|11.85|11.65|11.83|11.63|11.86|11.66|11.83|11.63|55
1698988500000|2023-11-03 05:15:00|11.84|11.64|11.86|11.66|11.87|11.67|11.83|11.63|29
1698988800000|2023-11-03 05:20:00|11.87|11.67|11.86|11.66|11.87|11.67|11.85|11.65|54
1698989100000|2023-11-03 05:25:00|11.85|11.65|11.88|11.68|11.89|11.69|11.85|11.65|60
1698989400000|2023-11-03 05:30:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|19
1698989700000|2023-11-03 05:35:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|14
1698990000000|2023-11-03 05:40:00|11.9|11.7|11.9|11.7|11.91|11.71|11.88|11.68|15
1698990300000|2023-11-03 05:45:00|11.89|11.69|11.92|11.72|11.92|11.72|11.89|11.69|26
1698990600000|2023-11-03 05:50:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|19
1698990900000|2023-11-03 05:55:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1698991200000|2023-11-03 06:00:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|23
1698991500000|2023-11-03 06:05:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|18
1698991800000|2023-11-03 06:10:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|6
1698992100000|2023-11-03 06:15:00|11.98|11.78|11.95|11.75|11.98|11.78|11.94|11.74|22
1698992400000|2023-11-03 06:20:00|11.96|11.76|11.97|11.77|11.99|11.79|11.96|11.76|8
1698992700000|2023-11-03 06:25:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|11
1698993000000|2023-11-03 06:30:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|31
1698993300000|2023-11-03 06:35:00|11.98|11.78|11.98|11.78|11.99|11.79|11.96|11.76|17
1698993600000|2023-11-03 06:40:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|5
1698993900000|2023-11-03 06:45:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|19
1698994200000|2023-11-03 06:50:00|11.97|11.77|11.95|11.75|11.98|11.78|11.93|11.73|81
1698994500000|2023-11-03 06:55:00|11.94|11.74|11.95|11.75|11.96|11.76|11.94|11.74|60
1698994800000|2023-11-03 07:00:00|11.96|11.76|11.96|11.76|11.96|11.76|11.92|11.72|91
1698995100000|2023-11-03 07:05:00|11.97|11.77|11.97|11.77|11.99|11.79|11.97|11.77|33
1698995400000|2023-11-03 07:10:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|55
1698995700000|2023-11-03 07:15:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|19
1698996000000|2023-11-03 07:20:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|29
1698996300000|2023-11-03 07:25:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|16
1698996600000|2023-11-03 07:30:00|11.95|11.75|11.96|11.76|11.97|11.77|11.93|11.73|34
1698996900000|2023-11-03 07:35:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|7
1698997200000|2023-11-03 07:40:00|11.96|11.76|11.94|11.74|11.96|11.76|11.93|11.73|9
1698997500000|2023-11-03 07:45:00|11.93|11.73|11.96|11.76|11.96|11.76|11.93|11.73|14
1698997800000|2023-11-03 07:50:00|11.95|11.75|12.01|11.81|12.04|11.84|11.95|11.75|90
1698998100000|2023-11-03 07:55:00|12.02|11.82|12.03|11.83|12.04|11.84|11.99|11.79|24
1698998400000|2023-11-03 08:00:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|12
1698998700000|2023-11-03 08:05:00|12.04|11.84|12.07|11.87|12.08|11.88|12.04|11.84|32
1698999000000|2023-11-03 08:10:00|12.08|11.88|12.06|11.86|12.08|11.88|12.06|11.86|47
1698999300000|2023-11-03 08:15:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|26
1698999600000|2023-11-03 08:20:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|16
1698999900000|2023-11-03 08:25:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|47
1699000200000|2023-11-03 08:30:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|51
1699000500000|2023-11-03 08:35:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|38
1699000800000|2023-11-03 08:40:00|12.07|11.87|12.04|11.84|12.07|11.87|12.02|11.82|166
1699001100000|2023-11-03 08:45:00|12.05|11.85|12.04|11.84|12.06|11.86|11.99|11.79|102
1699001400000|2023-11-03 08:50:00|12.03|11.83|12.1|11.9|12.1|11.9|12.03|11.83|50
1699001700000|2023-11-03 08:55:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|65
1699002000000|2023-11-03 09:00:00|12.08|11.88|12.12|11.92|12.12|11.92|12.05|11.85|67
1699002300000|2023-11-03 09:05:00|12.11|11.91|12.12|11.92|12.13|11.93|12.08|11.88|130
1699002600000|2023-11-03 09:10:00|12.13|11.93|12.09|11.89|12.16|11.96|12.07|11.87|105
1699002900000|2023-11-03 09:15:00|12.1|11.9|12.11|11.91|12.13|11.93|12.08|11.88|86
1699003200000|2023-11-03 09:20:00|12.1|11.9|12.11|11.91|12.12|11.92|12.09|11.89|30
1699003500000|2023-11-03 09:25:00|12.1|11.9|12.14|11.94|12.14|11.94|12.09|11.89|41
1699003800000|2023-11-03 09:30:00|12.15|11.95|12.14|11.94|12.15|11.95|12.1|11.9|72
1699004100000|2023-11-03 09:35:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|74
1699004400000|2023-11-03 09:40:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|26
1699004700000|2023-11-03 09:45:00|12.11|11.91|12.1|11.9|12.14|11.94|12.1|11.9|36
1699005000000|2023-11-03 09:50:00|12.09|11.89|12.05|11.85|12.1|11.9|12.05|11.85|69
1699005300000|2023-11-03 09:55:00|12.06|11.86|12.07|11.87|12.07|11.87|12.03|11.83|82
1699005600000|2023-11-03 10:00:00|12.06|11.86|12.09|11.89|12.1|11.9|12.06|11.86|80
1699005900000|2023-11-03 10:05:00|12.08|11.88|12.06|11.86|12.11|11.91|12.06|11.86|61
1699006200000|2023-11-03 10:10:00|12.05|11.85|12.03|11.83|12.07|11.87|12.03|11.83|69
1699006500000|2023-11-03 10:15:00|12.02|11.82|12|11.8|12.04|11.84|12|11.8|103
1699006800000|2023-11-03 10:20:00|12.01|11.81|12.06|11.86|12.07|11.87|12.01|11.81|44
1699007100000|2023-11-03 10:25:00|12.05|11.85|12.03|11.83|12.06|11.86|12.03|11.83|17
1699007400000|2023-11-03 10:30:00|12.04|11.84|12.04|11.84|12.05|11.85|12.02|11.82|41
1699007700000|2023-11-03 10:35:00|12.03|11.83|12.01|11.81|12.04|11.84|12.01|11.81|27
1699008000000|2023-11-03 10:40:00|12|11.8|12.05|11.85|12.05|11.85|12|11.8|36
1699008300000|2023-11-03 10:45:00|12.06|11.86|12.05|11.85|12.07|11.87|12.04|11.84|40
1699008600000|2023-11-03 10:50:00|12.04|11.84|12.06|11.86|12.07|11.87|12.04|11.84|23
1699008900000|2023-11-03 10:55:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|63
1699009200000|2023-11-03 11:00:00|12.06|11.86|12.11|11.91|12.12|11.92|12.06|11.86|12
1699009500000|2023-11-03 11:05:00|12.1|11.9|12.06|11.86|12.1|11.9|12.05|11.85|15
1699009800000|2023-11-03 11:10:00|12.07|11.87|12.09|11.89|12.11|11.91|12.05|11.85|23
1699010100000|2023-11-03 11:15:00|12.1|11.9|12.14|11.94|12.15|11.95|12.09|11.89|53
1699010400000|2023-11-03 11:20:00|12.15|11.95|12.12|11.92|12.16|11.96|12.12|11.92|34
1699010700000|2023-11-03 11:25:00|12.13|11.93|12.16|11.96|12.17|11.97|12.12|11.92|48
1699011000000|2023-11-03 11:30:00|12.17|11.97|12.15|11.95|12.18|11.98|12.15|11.95|39
1699011300000|2023-11-03 11:35:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|19
1699011600000|2023-11-03 11:40:00|12.17|11.97|12.15|11.95|12.17|11.97|12.14|11.94|25
1699011900000|2023-11-03 11:45:00|12.14|11.94|12.17|11.97|12.18|11.98|12.13|11.93|22
1699012200000|2023-11-03 11:50:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|14
1699012500000|2023-11-03 11:55:00|12.16|11.96|12.15|11.95|12.17|11.97|12.15|11.95|56
1699012800000|2023-11-03 12:00:00|12.14|11.94|12.14|11.94|12.16|11.96|12.12|11.92|83
1699013100000|2023-11-03 12:05:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|26
1699013400000|2023-11-03 12:10:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|21
1699013700000|2023-11-03 12:15:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|10
1699014000000|2023-11-03 12:20:00|12.12|11.92|12.17|11.97|12.17|11.97|12.12|11.92|50
1699014300000|2023-11-03 12:25:00|12.18|11.98|12.18|11.98|12.18|11.98|12.16|11.96|9
1699014600000|2023-11-03 12:30:00|12.19|11.99|12.18|11.98|12.2|12|12.15|11.95|26
1699014900000|2023-11-03 12:35:00|12.17|11.97|12.19|11.99|12.2|12|12.15|11.95|39
1699015200000|2023-11-03 12:40:00|12.2|12|12.22|12.02|12.23|12.03|12.18|11.98|49
1699015500000|2023-11-03 12:45:00|12.23|12.03|12.24|12.04|12.25|12.05|12.18|11.98|44
1699015800000|2023-11-03 12:50:00|12.25|12.05|12.25|12.05|12.25|12.05|12.22|12.02|59
1699016100000|2023-11-03 12:55:00|12.26|12.06|12.26|12.06|12.26|12.06|12.23|12.03|83
1699016400000|2023-11-03 13:00:00|12.25|12.05|12.29|12.09|12.32|12.12|12.25|12.05|80
1699016700000|2023-11-03 13:05:00|12.28|12.08|12.24|12.04|12.29|12.09|12.23|12.03|99
1699017000000|2023-11-03 13:10:00|12.25|12.05|12.3|12.1|12.3|12.1|12.24|12.04|60
1699017300000|2023-11-03 13:15:00|12.31|12.11|12.33|12.13|12.36|12.16|12.3|12.1|69
1699017600000|2023-11-03 13:20:00|12.32|12.12|12.32|12.12|12.35|12.15|12.31|12.11|31
1699017900000|2023-11-03 13:25:00|12.33|12.13|12.35|12.15|12.37|12.17|12.33|12.13|31
1699018200000|2023-11-03 13:30:00|12.36|12.16|12.39|12.19|12.41|12.21|12.35|12.15|77
1699018500000|2023-11-03 13:35:00|12.4|12.2|12.39|12.19|12.42|12.22|12.38|12.18|44
1699018800000|2023-11-03 13:40:00|12.4|12.2|12.41|12.21|12.43|12.23|12.4|12.2|64
1699019100000|2023-11-03 13:45:00|12.42|12.22|12.45|12.25|12.54|12.34|12.41|12.21|104
1699019400000|2023-11-03 13:50:00|12.44|12.24|12.35|12.15|12.44|12.24|12.34|12.14|108
1699019700000|2023-11-03 13:55:00|12.36|12.16|12.33|12.13|12.38|12.18|12.3|12.1|65
1699020000000|2023-11-03 14:00:00|12.34|12.14|12.32|12.12|12.35|12.15|12.3|12.1|87
1699020300000|2023-11-03 14:05:00|12.33|12.13|12.35|12.15|12.39|12.19|12.32|12.12|69
1699020600000|2023-11-03 14:10:00|12.36|12.16|12.33|12.13|12.36|12.16|12.33|12.13|20
1699020900000|2023-11-03 14:15:00|12.34|12.14|12.31|12.11|12.35|12.15|12.31|12.11|32
1699021200000|2023-11-03 14:20:00|12.32|12.12|12.34|12.14|12.36|12.16|12.31|12.11|25
1699021500000|2023-11-03 14:25:00|12.33|12.13|12.37|12.17|12.38|12.18|12.33|12.13|45
1699021800000|2023-11-03 14:30:00|12.36|12.16|12.36|12.16|12.38|12.18|12.34|12.14|41
1699022100000|2023-11-03 14:35:00|12.35|12.15|12.33|12.13|12.36|12.16|12.32|12.12|33
1699022400000|2023-11-03 14:40:00|12.34|12.14|12.34|12.14|12.37|12.17|12.34|12.14|43
1699022700000|2023-11-03 14:45:00|12.33|12.13|12.35|12.15|12.37|12.17|12.33|12.13|39
1699023000000|2023-11-03 14:50:00|12.34|12.14|12.33|12.13|12.36|12.16|12.32|12.12|72
1699023300000|2023-11-03 14:55:00|12.34|12.14|12.35|12.15|12.35|12.15|12.32|12.12|36
1699023600000|2023-11-03 15:00:00|12.36|12.16|12.34|12.14|12.36|12.16|12.33|12.13|75
1699023900000|2023-11-03 15:05:00|12.33|12.13|12.32|12.12|12.34|12.14|12.3|12.1|58
1699024200000|2023-11-03 15:10:00|12.31|12.11|12.35|12.15|12.35|12.15|12.3|12.1|93
1699024500000|2023-11-03 15:15:00|12.36|12.16|12.42|12.22|12.42|12.22|12.35|12.15|49
1699024800000|2023-11-03 15:20:00|12.41|12.21|12.42|12.22|12.46|12.26|12.41|12.21|96
1699025100000|2023-11-03 15:25:00|12.43|12.23|12.42|12.22|12.47|12.27|12.42|12.22|74
1699025400000|2023-11-03 15:30:00|12.43|12.23|12.4|12.2|12.44|12.24|12.4|12.2|106
1699025700000|2023-11-03 15:35:00|12.41|12.21|12.37|12.17|12.41|12.21|12.36|12.16|53
1699026000000|2023-11-03 15:40:00|12.38|12.18|12.4|12.2|12.4|12.2|12.37|12.17|65
1699026300000|2023-11-03 15:45:00|12.39|12.19|12.38|12.18|12.4|12.2|12.37|12.17|56
1699026600000|2023-11-03 15:50:00|12.39|12.19|12.38|12.18|12.4|12.2|12.37|12.17|46
1699026900000|2023-11-03 15:55:00|12.37|12.17|12.4|12.2|12.41|12.21|12.37|12.17|28
1699027200000|2023-11-03 16:00:00|12.41|12.21|12.48|12.28|12.48|12.28|12.4|12.2|80
1699027500000|2023-11-03 16:05:00|12.47|12.27|12.44|12.24|12.48|12.28|12.41|12.21|117
1699027800000|2023-11-03 16:10:00|12.45|12.25|12.45|12.25|12.5|12.3|12.44|12.24|129
1699028100000|2023-11-03 16:15:00|12.44|12.24|12.41|12.21|12.47|12.27|12.4|12.2|76
1699028400000|2023-11-03 16:20:00|12.4|12.2|12.42|12.22|12.42|12.22|12.39|12.19|33
1699028700000|2023-11-03 16:25:00|12.41|12.21|12.42|12.22|12.43|12.23|12.4|12.2|46
1699029000000|2023-11-03 16:30:00|12.43|12.23|12.42|12.22|12.43|12.23|12.38|12.18|70
1699029300000|2023-11-03 16:35:00|12.41|12.21|12.37|12.17|12.42|12.22|12.35|12.15|85
1699029600000|2023-11-03 16:40:00|12.38|12.18|12.38|12.18|12.39|12.19|12.35|12.15|109
1699029900000|2023-11-03 16:45:00|12.39|12.19|12.34|12.14|12.39|12.19|12.34|12.14|122
1699030200000|2023-11-03 16:50:00|12.35|12.15|12.33|12.13|12.35|12.15|12.32|12.12|69
1699030500000|2023-11-03 16:55:00|12.34|12.14|12.37|12.17|12.38|12.18|12.32|12.12|62
1699030800000|2023-11-03 17:00:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|80
1699031100000|2023-11-03 17:05:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|59
1699031400000|2023-11-03 17:10:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|56
1699031700000|2023-11-03 17:15:00|12.39|12.19|12.34|12.14|12.4|12.2|12.33|12.13|34
1699032000000|2023-11-03 17:20:00|12.33|12.13|12.33|12.13|12.35|12.15|12.32|12.12|69
1699032300000|2023-11-03 17:25:00|12.34|12.14|12.33|12.13|12.35|12.15|12.32|12.12|44
1699032600000|2023-11-03 17:30:00|12.34|12.14|12.31|12.11|12.34|12.14|12.29|12.09|102
1699032900000|2023-11-03 17:35:00|12.3|12.1|12.33|12.13|12.34|12.14|12.29|12.09|131
1699033200000|2023-11-03 17:40:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|148
1699033500000|2023-11-03 17:45:00|12.32|12.12|12.34|12.14|12.34|12.14|12.29|12.09|123
1699033800000|2023-11-03 17:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.31|12.11|99
1699034100000|2023-11-03 17:55:00|12.34|12.14|12.35|12.15|12.36|12.16|12.33|12.13|72
1699034400000|2023-11-03 18:00:00|12.34|12.14|12.37|12.17|12.37|12.17|12.34|12.14|129
1699034700000|2023-11-03 18:05:00|12.38|12.18|12.34|12.14|12.38|12.18|12.32|12.12|45
1699035000000|2023-11-03 18:10:00|12.33|12.13|12.33|12.13|12.36|12.16|12.32|12.12|91
1699035300000|2023-11-03 18:15:00|12.32|12.12|12.33|12.13|12.33|12.13|12.3|12.1|92
1699035600000|2023-11-03 18:20:00|12.34|12.14|12.3|12.1|12.34|12.14|12.28|12.08|80
1699035900000|2023-11-03 18:25:00|12.31|12.11|12.35|12.15|12.36|12.16|12.31|12.11|119
1699036200000|2023-11-03 18:30:00|12.34|12.14|12.37|12.17|12.37|12.17|12.34|12.14|96
1699036500000|2023-11-03 18:35:00|12.36|12.16|12.33|12.13|12.36|12.16|12.31|12.11|66
1699036800000|2023-11-03 18:40:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|73
1699037100000|2023-11-03 18:45:00|12.35|12.15|12.34|12.14|12.35|12.15|12.32|12.12|60
1699037400000|2023-11-03 18:50:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|113
1699037700000|2023-11-03 18:55:00|12.36|12.16|12.35|12.15|12.37|12.17|12.33|12.13|68
1699038000000|2023-11-03 19:00:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|20
1699038300000|2023-11-03 19:05:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|70
1699038600000|2023-11-03 19:10:00|12.36|12.16|12.34|12.14|12.36|12.16|12.33|12.13|53
1699038900000|2023-11-03 19:15:00|12.33|12.13|12.34|12.14|12.35|12.15|12.31|12.11|66
1699039200000|2023-11-03 19:20:00|12.33|12.13|12.33|12.13|12.35|12.15|12.33|12.13|117
1699039500000|2023-11-03 19:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|45
1699039800000|2023-11-03 19:30:00|12.33|12.13|12.35|12.15|12.36|12.16|12.32|12.12|73
1699040100000|2023-11-03 19:35:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|42
1699040400000|2023-11-03 19:40:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|26
1699040700000|2023-11-03 19:45:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|30
1699041000000|2023-11-03 19:50:00|12.38|12.18|12.36|12.16|12.38|12.18|12.36|12.16|31
1699041300000|2023-11-03 19:55:00|12.37|12.17|12.37|12.17|12.39|12.19|12.36|12.16|23
1699041600000|2023-11-03 20:00:00|12.36|12.16|12.4|12.2|12.4|12.2|12.35|12.15|21
1699041900000|2023-11-03 20:05:00|12.39|12.19|12.41|12.21|12.43|12.23|12.39|12.19|47
1699042200000|2023-11-03 20:10:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|22
1699042500000|2023-11-03 20:15:00|12.42|12.22|12.43|12.23|12.45|12.25|12.41|12.21|42
1699042800000|2023-11-03 20:20:00|12.44|12.24|12.43|12.23|12.44|12.24|12.41|12.21|38
1699043100000|2023-11-03 20:25:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|4
1699043400000|2023-11-03 20:30:00|12.44|12.24|12.42|12.22|12.45|12.25|12.4|12.2|41
1699043700000|2023-11-03 20:35:00|12.43|12.23|12.43|12.23|12.45|12.25|12.42|12.22|23
1699044000000|2023-11-03 20:40:00|12.42|12.22|12.43|12.23|12.44|12.24|12.41|12.21|36
1699044300000|2023-11-03 20:45:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|15
1699044600000|2023-11-03 20:50:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|4
1699044900000|2023-11-03 20:55:00|12.43|12.23|12.39|12.19|12.43|12.23|12.39|12.19|11
1699084800000|2023-11-04 08:00:00|12.41|12.21|12.35|12.15|12.41|12.21|12.35|12.15|41
1699085100000|2023-11-04 08:05:00|12.36|12.16|12.39|12.19|12.4|12.2|12.35|12.15|18
1699085400000|2023-11-04 08:10:00|12.4|12.2|12.43|12.23|12.43|12.23|12.38|12.18|24
1699085700000|2023-11-04 08:15:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|32
1699086000000|2023-11-04 08:20:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|25
1699086300000|2023-11-04 08:25:00|12.41|12.21|12.41|12.21|12.42|12.22|12.39|12.19|59
1699086600000|2023-11-04 08:30:00|12.42|12.22|12.43|12.23|12.44|12.24|12.41|12.21|30
1699086900000|2023-11-04 08:35:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|41
1699087200000|2023-11-04 08:40:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|45
1699087500000|2023-11-04 08:45:00|12.46|12.26|12.46|12.26|12.46|12.26|12.44|12.24|29
1699087800000|2023-11-04 08:50:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|20
1699088100000|2023-11-04 08:55:00|12.45|12.25|12.48|12.28|12.48|12.28|12.45|12.25|34
1699088400000|2023-11-04 09:00:00|12.47|12.27|12.48|12.28|12.49|12.29|12.46|12.26|34
1699088700000|2023-11-04 09:05:00|12.49|12.29|12.48|12.28|12.51|12.31|12.48|12.28|24
1699089000000|2023-11-04 09:10:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|7
1699089300000|2023-11-04 09:15:00|12.5|12.3|12.48|12.28|12.5|12.3|12.47|12.27|19
1699089600000|2023-11-04 09:20:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|28
1699089900000|2023-11-04 09:25:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|15
1699090200000|2023-11-04 09:30:00|12.48|12.28|12.48|12.28|12.48|12.28|12.46|12.26|9
1699090500000|2023-11-04 09:35:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|41
1699090800000|2023-11-04 09:40:00|12.48|12.28|12.45|12.25|12.49|12.29|12.45|12.25|14
1699091100000|2023-11-04 09:45:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|18
1699091400000|2023-11-04 09:50:00|12.46|12.26|12.44|12.24|12.46|12.26|12.43|12.23|29
1699091700000|2023-11-04 09:55:00|12.45|12.25|12.43|12.23|12.45|12.25|12.42|12.22|37
1699092000000|2023-11-04 10:00:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|60
1699092300000|2023-11-04 10:05:00|12.42|12.22|12.46|12.26|12.46|12.26|12.42|12.22|17
1699092600000|2023-11-04 10:10:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|7
1699092900000|2023-11-04 10:15:00|12.46|12.26|12.48|12.28|12.48|12.28|12.45|12.25|27
1699093200000|2023-11-04 10:20:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|32
1699093500000|2023-11-04 10:25:00|12.47|12.27|12.46|12.26|12.48|12.28|12.46|12.26|56
1699093800000|2023-11-04 10:30:00|12.47|12.27|12.45|12.25|12.48|12.28|12.44|12.24|37
1699094100000|2023-11-04 10:35:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|31
1699094400000|2023-11-04 10:40:00|12.45|12.25|12.45|12.25|12.45|12.25|12.43|12.23|17
1699094700000|2023-11-04 10:45:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|25
1699095000000|2023-11-04 10:50:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|22
1699095300000|2023-11-04 10:55:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|38
1699095600000|2023-11-04 11:00:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|11
1699095900000|2023-11-04 11:05:00|12.44|12.24|12.45|12.25|12.47|12.27|12.44|12.24|10
1699096200000|2023-11-04 11:10:00|12.46|12.26|12.44|12.24|12.46|12.26|12.43|12.23|17
1699096500000|2023-11-04 11:15:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|26
1699096800000|2023-11-04 11:20:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|14
1699097100000|2023-11-04 11:25:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|10
1699097400000|2023-11-04 11:30:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|31
1699097700000|2023-11-04 11:35:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|27
1699098000000|2023-11-04 11:40:00|12.45|12.25|12.45|12.25|12.47|12.27|12.44|12.24|29
1699098300000|2023-11-04 11:45:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|19
1699098600000|2023-11-04 11:50:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|43
1699098900000|2023-11-04 11:55:00|12.4|12.2|12.42|12.22|12.42|12.22|12.39|12.19|9
1699099200000|2023-11-04 12:00:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|12
1699099500000|2023-11-04 12:05:00|12.41|12.21|12.39|12.19|12.41|12.21|12.38|12.18|17
1699099800000|2023-11-04 12:10:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|12
1699100100000|2023-11-04 12:15:00|12.4|12.2|12.42|12.22|12.43|12.23|12.4|12.2|23
1699100400000|2023-11-04 12:20:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|11
1699100700000|2023-11-04 12:25:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|5
1699101000000|2023-11-04 12:30:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|6
1699101300000|2023-11-04 12:35:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|3
1699101600000|2023-11-04 12:40:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|4
1699101900000|2023-11-04 12:45:00|12.42|12.22|12.42|12.22|12.42|12.22|12.4|12.2|31
1699102200000|2023-11-04 12:50:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|37
1699102500000|2023-11-04 12:55:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|8
1699102800000|2023-11-04 13:00:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|13
1699103100000|2023-11-04 13:05:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|37
1699103400000|2023-11-04 13:10:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|24
1699103700000|2023-11-04 13:15:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|21
1699104000000|2023-11-04 13:20:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|19
1699104300000|2023-11-04 13:25:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|8
1699104600000|2023-11-04 13:30:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|15
1699104900000|2023-11-04 13:35:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|9
1699105200000|2023-11-04 13:40:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|34
1699105500000|2023-11-04 13:45:00|12.42|12.22|12.37|12.17|12.42|12.22|12.37|12.17|20
1699105800000|2023-11-04 13:50:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|41
1699106100000|2023-11-04 13:55:00|12.37|12.17|12.36|12.16|12.37|12.17|12.34|12.14|34
1699106400000|2023-11-04 14:00:00|12.35|12.15|12.36|12.16|12.37|12.17|12.35|12.15|32
1699106700000|2023-11-04 14:05:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|28
1699107000000|2023-11-04 14:10:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|23
1699107300000|2023-11-04 14:15:00|12.32|12.12|12.35|12.15|12.35|12.15|12.32|12.12|24
1699107600000|2023-11-04 14:20:00|12.34|12.14|12.31|12.11|12.34|12.14|12.31|12.11|36
1699107900000|2023-11-04 14:25:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|19
1699108200000|2023-11-04 14:30:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|11
1699108500000|2023-11-04 14:35:00|12.34|12.14|12.33|12.13|12.35|12.15|12.32|12.12|20
1699108800000|2023-11-04 14:40:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|18
1699109100000|2023-11-04 14:45:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|18
1699109400000|2023-11-04 14:50:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|10
1699109700000|2023-11-04 14:55:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|24
1699110000000|2023-11-04 15:00:00|12.32|12.12|12.32|12.12|12.34|12.14|12.32|12.12|11
1699110300000|2023-11-04 15:05:00|12.31|12.11|12.32|12.12|12.32|12.12|12.29|12.09|26
1699110600000|2023-11-04 15:10:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|34
1699110900000|2023-11-04 15:15:00|12.31|12.11|12.31|12.11|12.31|12.11|12.29|12.09|29
1699111200000|2023-11-04 15:20:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|25
1699111500000|2023-11-04 15:25:00|12.29|12.09|12.23|12.03|12.3|12.1|12.22|12.02|37
1699111800000|2023-11-04 15:30:00|12.24|12.04|12.26|12.06|12.27|12.07|12.23|12.03|21
1699112100000|2023-11-04 15:35:00|12.27|12.07|12.28|12.08|12.29|12.09|12.27|12.07|18
1699112400000|2023-11-04 15:40:00|12.27|12.07|12.27|12.07|12.27|12.07|12.27|12.07|1
1699112700000|2023-11-04 15:45:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|11
1699113000000|2023-11-04 15:50:00|12.27|12.07|12.24|12.04|12.27|12.07|12.24|12.04|24
1699113300000|2023-11-04 15:55:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|9
1699113600000|2023-11-04 16:00:00|12.24|12.04|12.23|12.03|12.25|12.05|12.22|12.02|18
1699113900000|2023-11-04 16:05:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|35
1699114200000|2023-11-04 16:10:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|18
1699114500000|2023-11-04 16:15:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|8
1699114800000|2023-11-04 16:20:00|12.23|12.03|12.24|12.04|12.25|12.05|12.22|12.02|42
1699115100000|2023-11-04 16:25:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|13
1699115400000|2023-11-04 16:30:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|9
1699115700000|2023-11-04 16:35:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|20
1699116000000|2023-11-04 16:40:00|12.27|12.07|12.3|12.1|12.3|12.1|12.27|12.07|18
1699116300000|2023-11-04 16:45:00|12.31|12.11|12.29|12.09|12.31|12.11|12.29|12.09|11
1699116600000|2023-11-04 16:50:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|9
1699116900000|2023-11-04 16:55:00|12.29|12.09|12.29|12.09|12.3|12.1|12.29|12.09|45
1699117200000|2023-11-04 17:00:00|12.28|12.08|12.32|12.12|12.32|12.12|12.28|12.08|21
1699117500000|2023-11-04 17:05:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|15
1699117800000|2023-11-04 17:10:00|12.32|12.12|12.31|12.11|12.33|12.13|12.3|12.1|26
1699118100000|2023-11-04 17:15:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|8
1699118400000|2023-11-04 17:20:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|2
1699118700000|2023-11-04 17:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|9
1699119000000|2023-11-04 17:30:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|24
1699119300000|2023-11-04 17:35:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|39
1699119600000|2023-11-04 17:40:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|34
1699119900000|2023-11-04 17:45:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|27
1699120200000|2023-11-04 17:50:00|12.35|12.15|12.36|12.16|12.37|12.17|12.33|12.13|24
1699120500000|2023-11-04 17:55:00|12.35|12.15|12.36|12.16|12.37|12.17|12.35|12.15|44
1699120800000|2023-11-04 18:00:00|12.35|12.15|12.35|12.15|12.37|12.17|12.35|12.15|25
1699121100000|2023-11-04 18:05:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|10
1699121400000|2023-11-04 18:10:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|14
1699121700000|2023-11-04 18:15:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|22
1699122000000|2023-11-04 18:20:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|17
1699122300000|2023-11-04 18:25:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|31
1699122600000|2023-11-04 18:30:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|24
1699122900000|2023-11-04 18:35:00|12.34|12.14|12.33|12.13|12.34|12.14|12.31|12.11|20
1699123200000|2023-11-04 18:40:00|12.32|12.12|12.35|12.15|12.35|12.15|12.32|12.12|46
1699123500000|2023-11-04 18:45:00|12.34|12.14|12.34|12.14|12.36|12.16|12.34|12.14|13
1699123800000|2023-11-04 18:50:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|33
1699124100000|2023-11-04 18:55:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|14
1699124400000|2023-11-04 19:00:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|30
1699124700000|2023-11-04 19:05:00|12.36|12.16|12.33|12.13|12.36|12.16|12.32|12.12|22
1699125000000|2023-11-04 19:10:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|6
1699125300000|2023-11-04 19:15:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|19
1699125600000|2023-11-04 19:20:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|21
1699125900000|2023-11-04 19:25:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|3
1699126200000|2023-11-04 19:30:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|4
1699126500000|2023-11-04 19:35:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|5
1699126800000|2023-11-04 19:40:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|10
1699127100000|2023-11-04 19:45:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|19
1699127400000|2023-11-04 19:50:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|18
1699127700000|2023-11-04 19:55:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|13
1699128000000|2023-11-04 20:00:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|5
1699128300000|2023-11-04 20:05:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1699128600000|2023-11-04 20:10:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|41
1699128900000|2023-11-04 20:15:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|5
1699129200000|2023-11-04 20:20:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|7
1699129500000|2023-11-04 20:25:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|8
1699129800000|2023-11-04 20:30:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|31
1699130100000|2023-11-04 20:35:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|4
1699130400000|2023-11-04 20:40:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|33
1699130700000|2023-11-04 20:45:00|12.36|12.16|12.37|12.17|12.37|12.17|12.35|12.15|8
1699131000000|2023-11-04 20:50:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|8
1699131300000|2023-11-04 20:55:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|26
1699131600000|2023-11-04 21:00:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|13
1699131900000|2023-11-04 21:05:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|10
1699132200000|2023-11-04 21:10:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|13
1699132500000|2023-11-04 21:15:00|12.38|12.18|12.41|12.21|12.42|12.22|12.38|12.18|10
1699132800000|2023-11-04 21:20:00|12.42|12.22|12.42|12.22|12.45|12.25|12.41|12.21|19
1699133100000|2023-11-04 21:25:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|10
1699133400000|2023-11-04 21:30:00|12.43|12.23|12.39|12.19|12.43|12.23|12.39|12.19|21
1699133700000|2023-11-04 21:35:00|12.4|12.2|12.39|12.19|12.4|12.2|12.38|12.18|6
1699134000000|2023-11-04 21:40:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|7
1699134300000|2023-11-04 21:45:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1699134600000|2023-11-04 21:50:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|12
1699134900000|2023-11-04 21:55:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|31
1699135200000|2023-11-04 22:00:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|23
1699135500000|2023-11-04 22:05:00|12.44|12.24|12.42|12.22|12.44|12.24|12.42|12.22|51
1699135800000|2023-11-04 22:10:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|43
1699136100000|2023-11-04 22:15:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|2
1699136400000|2023-11-04 22:20:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|13
1699136700000|2023-11-04 22:25:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|9
1699137000000|2023-11-04 22:30:00|12.44|12.24|12.44|12.24|12.44|12.24|12.42|12.22|35
1699137300000|2023-11-04 22:35:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|38
1699137600000|2023-11-04 22:40:00|12.45|12.25|12.45|12.25|12.46|12.26|12.43|12.23|61
1699137900000|2023-11-04 22:45:00|12.46|12.26|12.44|12.24|12.47|12.27|12.44|12.24|23
1699138200000|2023-11-04 22:50:00|12.45|12.25|12.48|12.28|12.49|12.29|12.45|12.25|44
1699138500000|2023-11-04 22:55:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|34
1699138800000|2023-11-04 23:00:00|12.49|12.29|12.53|12.33|12.53|12.33|12.49|12.29|37
1699139100000|2023-11-04 23:05:00|12.52|12.32|12.52|12.32|12.54|12.34|12.52|12.32|25
1699139400000|2023-11-04 23:10:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|33
1699139700000|2023-11-04 23:15:00|12.5|12.3|12.52|12.32|12.52|12.32|12.48|12.28|21
1699140000000|2023-11-04 23:20:00|12.53|12.33|12.5|12.3|12.53|12.33|12.5|12.3|22
1699140300000|2023-11-04 23:25:00|12.51|12.31|12.5|12.3|12.51|12.31|12.47|12.27|48
1699140600000|2023-11-04 23:30:00|12.51|12.31|12.5|12.3|12.51|12.31|12.49|12.29|66
1699140900000|2023-11-04 23:35:00|12.49|12.29|12.49|12.29|12.5|12.3|12.47|12.27|47
1699141200000|2023-11-04 23:40:00|12.48|12.28|12.48|12.28|12.5|12.3|12.47|12.27|33
1699141500000|2023-11-04 23:45:00|12.47|12.27|12.46|12.26|12.49|12.29|12.46|12.26|64
1699141800000|2023-11-04 23:50:00|12.47|12.27|12.44|12.24|12.47|12.27|12.43|12.23|38
1699142100000|2023-11-04 23:55:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|22
1699142400000|2023-11-05 00:00:00|12.47|12.27|12.47|12.27|12.49|12.29|12.46|12.26|57
1699142700000|2023-11-05 00:05:00|12.46|12.26|12.43|12.23|12.46|12.26|12.43|12.23|86
1699143000000|2023-11-05 00:10:00|12.44|12.24|12.43|12.23|12.44|12.24|12.41|12.21|56
1699143300000|2023-11-05 00:15:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|47
1699143600000|2023-11-05 00:20:00|12.45|12.25|12.45|12.25|12.47|12.27|12.45|12.25|17
1699143900000|2023-11-05 00:25:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|34
1699144200000|2023-11-05 00:30:00|12.46|12.26|12.47|12.27|12.48|12.28|12.45|12.25|40
1699144500000|2023-11-05 00:35:00|12.46|12.26|12.48|12.28|12.49|12.29|12.46|12.26|37
1699144800000|2023-11-05 00:40:00|12.49|12.29|12.55|12.35|12.56|12.36|12.49|12.29|45
1699145100000|2023-11-05 00:45:00|12.56|12.36|12.56|12.36|12.59|12.39|12.53|12.33|91
1699145400000|2023-11-05 00:50:00|12.55|12.35|12.55|12.35|12.56|12.36|12.52|12.32|55
1699145700000|2023-11-05 00:55:00|12.54|12.34|12.55|12.35|12.56|12.36|12.54|12.34|24
1699146000000|2023-11-05 01:00:00|12.54|12.34|12.52|12.32|12.55|12.35|12.49|12.29|35
1699146300000|2023-11-05 01:05:00|12.51|12.31|12.54|12.34|12.55|12.35|12.51|12.31|40
1699146600000|2023-11-05 01:10:00|12.55|12.35|12.51|12.31|12.55|12.35|12.51|12.31|25
1699146900000|2023-11-05 01:15:00|12.52|12.32|12.52|12.32|12.54|12.34|12.52|12.32|13
1699147200000|2023-11-05 01:20:00|12.51|12.31|12.48|12.28|12.52|12.32|12.48|12.28|22
1699147500000|2023-11-05 01:25:00|12.49|12.29|12.47|12.27|12.49|12.29|12.46|12.26|39
1699147800000|2023-11-05 01:30:00|12.48|12.28|12.49|12.29|12.5|12.3|12.47|12.27|26
1699148100000|2023-11-05 01:35:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|12
1699148400000|2023-11-05 01:40:00|12.48|12.28|12.47|12.27|12.49|12.29|12.47|12.27|56
1699148700000|2023-11-05 01:45:00|12.46|12.26|12.5|12.3|12.51|12.31|12.46|12.26|19
1699149000000|2023-11-05 01:50:00|12.49|12.29|12.47|12.27|12.49|12.29|12.46|12.26|15
1699149300000|2023-11-05 01:55:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|13
1699149600000|2023-11-05 02:00:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|4
1699149900000|2023-11-05 02:05:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|12
1699150200000|2023-11-05 02:10:00|12.45|12.25|12.44|12.24|12.46|12.26|12.43|12.23|42
1699150500000|2023-11-05 02:15:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|35
1699150800000|2023-11-05 02:20:00|12.44|12.24|12.42|12.22|12.44|12.24|12.41|12.21|17
1699151100000|2023-11-05 02:25:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|12
1699151400000|2023-11-05 02:30:00|12.43|12.23|12.43|12.23|12.43|12.23|12.41|12.21|5
1699151700000|2023-11-05 02:35:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|8
1699152000000|2023-11-05 02:40:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|4
1699152300000|2023-11-05 02:45:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|22
1699152600000|2023-11-05 02:50:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|5
1699152900000|2023-11-05 02:55:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|29
1699153200000|2023-11-05 03:00:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|17
1699153500000|2023-11-05 03:05:00|12.45|12.25|12.47|12.27|12.47|12.27|12.44|12.24|25
1699153800000|2023-11-05 03:10:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|29
1699154100000|2023-11-05 03:15:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|12
1699154400000|2023-11-05 03:20:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|10
1699154700000|2023-11-05 03:25:00|12.47|12.27|12.5|12.3|12.5|12.3|12.47|12.27|10
1699155000000|2023-11-05 03:30:00|12.49|12.29|12.49|12.29|12.51|12.31|12.49|12.29|23
1699155300000|2023-11-05 03:35:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|24
1699155600000|2023-11-05 03:40:00|12.5|12.3|12.52|12.32|12.52|12.32|12.49|12.29|76
1699155900000|2023-11-05 03:45:00|12.53|12.33|12.54|12.34|12.55|12.35|12.51|12.31|26
1699156200000|2023-11-05 03:50:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|42
1699156500000|2023-11-05 03:55:00|12.55|12.35|12.54|12.34|12.56|12.36|12.54|12.34|42
1699156800000|2023-11-05 04:00:00|12.55|12.35|12.51|12.31|12.55|12.35|12.51|12.31|53
1699157100000|2023-11-05 04:05:00|12.52|12.32|12.52|12.32|12.52|12.32|12.49|12.29|59
1699157400000|2023-11-05 04:10:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|11
1699157700000|2023-11-05 04:15:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|17
1699158000000|2023-11-05 04:20:00|12.53|12.33|12.54|12.34|12.54|12.34|12.52|12.32|30
1699158300000|2023-11-05 04:25:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|30
1699158600000|2023-11-05 04:30:00|12.53|12.33|12.52|12.32|12.53|12.33|12.5|12.3|26
1699158900000|2023-11-05 04:35:00|12.51|12.31|12.52|12.32|12.53|12.33|12.51|12.31|38
1699159200000|2023-11-05 04:40:00|12.53|12.33|12.5|12.3|12.53|12.33|12.49|12.29|24
1699159500000|2023-11-05 04:45:00|12.49|12.29|12.51|12.31|12.51|12.31|12.49|12.29|9
1699159800000|2023-11-05 04:50:00|12.52|12.32|12.52|12.32|12.52|12.32|12.51|12.31|15
1699160100000|2023-11-05 04:55:00|12.53|12.33|12.53|12.33|12.53|12.33|12.52|12.32|41
1699160400000|2023-11-05 05:00:00|12.52|12.32|12.52|12.32|12.54|12.34|12.52|12.32|69
1699160700000|2023-11-05 05:05:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|21
1699161000000|2023-11-05 05:10:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|81
1699161300000|2023-11-05 05:15:00|12.55|12.35|12.51|12.31|12.55|12.35|12.51|12.31|37
1699161600000|2023-11-05 05:20:00|12.52|12.32|12.51|12.31|12.52|12.32|12.5|12.3|26
1699161900000|2023-11-05 05:25:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|12
1699162200000|2023-11-05 05:30:00|12.5|12.3|12.52|12.32|12.53|12.33|12.5|12.3|27
1699162500000|2023-11-05 05:35:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|40
1699162800000|2023-11-05 05:40:00|12.51|12.31|12.47|12.27|12.52|12.32|12.47|12.27|35
1699163100000|2023-11-05 05:45:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|15
1699163400000|2023-11-05 05:50:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|23
1699163700000|2023-11-05 05:55:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|26
1699164000000|2023-11-05 06:00:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|8
1699164300000|2023-11-05 06:05:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|13
1699164600000|2023-11-05 06:10:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|24
1699164900000|2023-11-05 06:15:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|26
1699165200000|2023-11-05 06:20:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|22
1699165500000|2023-11-05 06:25:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|10
1699165800000|2023-11-05 06:30:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|5
1699166100000|2023-11-05 06:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|5
1699166400000|2023-11-05 06:40:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|9
1699166700000|2023-11-05 06:45:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|10
1699167000000|2023-11-05 06:50:00|12.42|12.22|12.42|12.22|12.43|12.23|12.4|12.2|21
1699167300000|2023-11-05 06:55:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|26
1699167600000|2023-11-05 07:00:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|14
1699167900000|2023-11-05 07:05:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|21
1699168200000|2023-11-05 07:10:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|12
1699168500000|2023-11-05 07:15:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|2
1699168800000|2023-11-05 07:20:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|2
1699169100000|2023-11-05 07:25:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|6
1699169400000|2023-11-05 07:30:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|23
1699169700000|2023-11-05 07:35:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|4
1699170000000|2023-11-05 07:40:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|24
1699170300000|2023-11-05 07:45:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|5
1699170600000|2023-11-05 07:50:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|16
1699170900000|2023-11-05 07:55:00|12.48|12.28|12.46|12.26|12.49|12.29|12.46|12.26|11
1699171200000|2023-11-05 08:00:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|6
1699171500000|2023-11-05 08:05:00|12.47|12.27|12.46|12.26|12.47|12.27|12.44|12.24|18
1699171800000|2023-11-05 08:10:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|15
1699172100000|2023-11-05 08:15:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|13
1699172400000|2023-11-05 08:20:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|23
1699172700000|2023-11-05 08:25:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|26
1699173000000|2023-11-05 08:30:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|41
1699173300000|2023-11-05 08:35:00|12.47|12.27|12.48|12.28|12.48|12.28|12.46|12.26|56
1699173600000|2023-11-05 08:40:00|12.47|12.27|12.46|12.26|12.47|12.27|12.44|12.24|24
1699173900000|2023-11-05 08:45:00|12.45|12.25|12.42|12.22|12.46|12.26|12.41|12.21|38
1699174200000|2023-11-05 08:50:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|36
1699174500000|2023-11-05 08:55:00|12.43|12.23|12.43|12.23|12.44|12.24|12.41|12.21|51
1699174800000|2023-11-05 09:00:00|12.44|12.24|12.43|12.23|12.45|12.25|12.41|12.21|46
1699175100000|2023-11-05 09:05:00|12.42|12.22|12.47|12.27|12.47|12.27|12.42|12.22|42
1699175400000|2023-11-05 09:10:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|21
1699175700000|2023-11-05 09:15:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|45
1699176000000|2023-11-05 09:20:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|3
1699176300000|2023-11-05 09:25:00|12.47|12.27|12.49|12.29|12.49|12.29|12.47|12.27|9
1699176600000|2023-11-05 09:30:00|12.5|12.3|12.47|12.27|12.5|12.3|12.46|12.26|44
1699176900000|2023-11-05 09:35:00|12.48|12.28|12.51|12.31|12.52|12.32|12.48|12.28|30
1699177200000|2023-11-05 09:40:00|12.52|12.32|12.54|12.34|12.56|12.36|12.52|12.32|57
1699177500000|2023-11-05 09:45:00|12.55|12.35|12.56|12.36|12.56|12.36|12.53|12.33|26
1699177800000|2023-11-05 09:50:00|12.55|12.35|12.54|12.34|12.56|12.36|12.53|12.33|68
1699178100000|2023-11-05 09:55:00|12.53|12.33|12.55|12.35|12.55|12.35|12.52|12.32|53
1699178400000|2023-11-05 10:00:00|12.56|12.36|12.55|12.35|12.56|12.36|12.53|12.33|48
1699178700000|2023-11-05 10:05:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|39
1699179000000|2023-11-05 10:10:00|12.55|12.35|12.54|12.34|12.55|12.35|12.54|12.34|60
1699179300000|2023-11-05 10:15:00|12.55|12.35|12.54|12.34|12.55|12.35|12.52|12.32|60
1699179600000|2023-11-05 10:20:00|12.55|12.35|12.55|12.35|12.55|12.35|12.54|12.34|19
1699179900000|2023-11-05 10:25:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|21
1699180200000|2023-11-05 10:30:00|12.57|12.37|12.62|12.42|12.65|12.45|12.54|12.34|74
1699180500000|2023-11-05 10:35:00|12.63|12.43|12.68|12.48|12.68|12.48|12.62|12.42|94
1699180800000|2023-11-05 10:40:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|42
1699181100000|2023-11-05 10:45:00|12.69|12.49|12.66|12.46|12.7|12.5|12.65|12.45|64
1699181400000|2023-11-05 10:50:00|12.65|12.45|12.67|12.47|12.7|12.5|12.65|12.45|97
1699181700000|2023-11-05 10:55:00|12.68|12.48|12.66|12.46|12.69|12.49|12.65|12.45|93
1699182000000|2023-11-05 11:00:00|12.67|12.47|12.82|12.62|12.83|12.63|12.67|12.47|134
1699182300000|2023-11-05 11:05:00|12.83|12.63|12.93|12.73|12.95|12.75|12.8|12.6|135
1699182600000|2023-11-05 11:10:00|12.92|12.72|12.9|12.7|12.94|12.74|12.83|12.63|123
1699182900000|2023-11-05 11:15:00|12.91|12.71|12.87|12.67|12.92|12.72|12.84|12.64|119
1699183200000|2023-11-05 11:20:00|12.88|12.68|12.78|12.58|12.89|12.69|12.75|12.55|72
1699183500000|2023-11-05 11:25:00|12.79|12.59|12.82|12.62|12.83|12.63|12.78|12.58|36
1699183800000|2023-11-05 11:30:00|12.83|12.63|12.88|12.68|12.92|12.72|12.83|12.63|86
1699184100000|2023-11-05 11:35:00|12.89|12.69|12.87|12.67|12.91|12.71|12.82|12.62|79
1699184400000|2023-11-05 11:40:00|12.88|12.68|12.84|12.64|12.9|12.7|12.82|12.62|43
1699184700000|2023-11-05 11:45:00|12.85|12.65|12.86|12.66|12.87|12.67|12.82|12.62|46
1699185000000|2023-11-05 11:50:00|12.87|12.67|12.83|12.63|12.87|12.67|12.81|12.61|39
1699185300000|2023-11-05 11:55:00|12.82|12.62|12.81|12.61|12.85|12.65|12.81|12.61|44
1699185600000|2023-11-05 12:00:00|12.82|12.62|12.8|12.6|12.82|12.62|12.79|12.59|71
1699185900000|2023-11-05 12:05:00|12.79|12.59|12.81|12.61|12.83|12.63|12.79|12.59|69
1699186200000|2023-11-05 12:10:00|12.8|12.6|12.78|12.58|12.81|12.61|12.78|12.58|42
1699186500000|2023-11-05 12:15:00|12.79|12.59|12.76|12.56|12.79|12.59|12.74|12.54|68
1699186800000|2023-11-05 12:20:00|12.75|12.55|12.79|12.59|12.8|12.6|12.73|12.53|41
1699187100000|2023-11-05 12:25:00|12.8|12.6|12.8|12.6|12.82|12.62|12.79|12.59|37
1699187400000|2023-11-05 12:30:00|12.79|12.59|12.79|12.59|12.82|12.62|12.78|12.58|51
1699187700000|2023-11-05 12:35:00|12.78|12.58|12.75|12.55|12.79|12.59|12.75|12.55|50
1699188000000|2023-11-05 12:40:00|12.76|12.56|12.75|12.55|12.78|12.58|12.74|12.54|42
1699188300000|2023-11-05 12:45:00|12.74|12.54|12.72|12.52|12.75|12.55|12.72|12.52|59
1699188600000|2023-11-05 12:50:00|12.73|12.53|12.71|12.51|12.73|12.53|12.69|12.49|51
1699188900000|2023-11-05 12:55:00|12.7|12.5|12.69|12.49|12.72|12.52|12.67|12.47|68
1699189200000|2023-11-05 13:00:00|12.7|12.5|12.72|12.52|12.73|12.53|12.68|12.48|61
1699189500000|2023-11-05 13:05:00|12.73|12.53|12.69|12.49|12.73|12.53|12.69|12.49|75
1699189800000|2023-11-05 13:10:00|12.68|12.48|12.67|12.47|12.69|12.49|12.66|12.46|42
1699190100000|2023-11-05 13:15:00|12.66|12.46|12.69|12.49|12.7|12.5|12.66|12.46|60
1699190400000|2023-11-05 13:20:00|12.68|12.48|12.66|12.46|12.68|12.48|12.64|12.44|37
1699190700000|2023-11-05 13:25:00|12.65|12.45|12.65|12.45|12.67|12.47|12.63|12.43|29
1699191000000|2023-11-05 13:30:00|12.66|12.46|12.67|12.47|12.67|12.47|12.64|12.44|48
1699191300000|2023-11-05 13:35:00|12.66|12.46|12.64|12.44|12.67|12.47|12.63|12.43|13
1699191600000|2023-11-05 13:40:00|12.63|12.43|12.66|12.46|12.67|12.47|12.62|12.42|30
1699191900000|2023-11-05 13:45:00|12.65|12.45|12.61|12.41|12.66|12.46|12.61|12.41|53
1699192200000|2023-11-05 13:50:00|12.6|12.4|12.57|12.37|12.61|12.41|12.57|12.37|86
1699192500000|2023-11-05 13:55:00|12.58|12.38|12.44|12.24|12.58|12.38|12.4|12.2|200
1699192800000|2023-11-05 14:00:00|12.43|12.23|12.54|12.34|12.54|12.34|12.43|12.23|70
1699193100000|2023-11-05 14:05:00|12.53|12.33|12.53|12.33|12.55|12.35|12.5|12.3|77
1699193400000|2023-11-05 14:10:00|12.52|12.32|12.49|12.29|12.54|12.34|12.45|12.25|100
1699193700000|2023-11-05 14:15:00|12.5|12.3|12.53|12.33|12.55|12.35|12.49|12.29|67
1699194000000|2023-11-05 14:20:00|12.52|12.32|12.54|12.34|12.55|12.35|12.51|12.31|41
1699194300000|2023-11-05 14:25:00|12.55|12.35|12.56|12.36|12.57|12.37|12.53|12.33|38
1699194600000|2023-11-05 14:30:00|12.55|12.35|12.57|12.37|12.58|12.38|12.54|12.34|29
1699194900000|2023-11-05 14:35:00|12.56|12.36|12.52|12.32|12.57|12.37|12.51|12.31|87
1699195200000|2023-11-05 14:40:00|12.51|12.31|12.56|12.36|12.57|12.37|12.51|12.31|42
1699195500000|2023-11-05 14:45:00|12.55|12.35|12.61|12.41|12.64|12.44|12.52|12.32|61
1699195800000|2023-11-05 14:50:00|12.62|12.42|12.61|12.41|12.65|12.45|12.61|12.41|64
1699196100000|2023-11-05 14:55:00|12.62|12.42|12.64|12.44|12.64|12.44|12.59|12.39|31
1699196400000|2023-11-05 15:00:00|12.63|12.43|12.61|12.41|12.64|12.44|12.58|12.38|75
1699196700000|2023-11-05 15:05:00|12.6|12.4|12.58|12.38|12.62|12.42|12.57|12.37|63
1699197000000|2023-11-05 15:10:00|12.59|12.39|12.61|12.41|12.63|12.43|12.58|12.38|33
1699197300000|2023-11-05 15:15:00|12.62|12.42|12.58|12.38|12.62|12.42|12.57|12.37|45
1699197600000|2023-11-05 15:20:00|12.59|12.39|12.58|12.38|12.61|12.41|12.57|12.37|44
1699197900000|2023-11-05 15:25:00|12.57|12.37|12.57|12.37|12.58|12.38|12.55|12.35|73
1699198200000|2023-11-05 15:30:00|12.56|12.36|12.54|12.34|12.6|12.4|12.54|12.34|39
1699198500000|2023-11-05 15:35:00|12.55|12.35|12.55|12.35|12.57|12.37|12.54|12.34|27
1699198800000|2023-11-05 15:40:00|12.56|12.36|12.53|12.33|12.56|12.36|12.52|12.32|42
1699199100000|2023-11-05 15:45:00|12.52|12.32|12.51|12.31|12.53|12.33|12.48|12.28|72
1699199400000|2023-11-05 15:50:00|12.52|12.32|12.5|12.3|12.52|12.32|12.48|12.28|67
1699199700000|2023-11-05 15:55:00|12.49|12.29|12.51|12.31|12.53|12.33|12.48|12.28|53
1699200000000|2023-11-05 16:00:00|12.5|12.3|12.54|12.34|12.55|12.35|12.49|12.29|65
1699200300000|2023-11-05 16:05:00|12.55|12.35|12.55|12.35|12.57|12.37|12.53|12.33|57
1699200600000|2023-11-05 16:10:00|12.56|12.36|12.54|12.34|12.58|12.38|12.53|12.33|43
1699200900000|2023-11-05 16:15:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|11
1699201200000|2023-11-05 16:20:00|12.54|12.34|12.54|12.34|12.55|12.35|12.54|12.34|29
1699201500000|2023-11-05 16:25:00|12.55|12.35|12.56|12.36|12.58|12.38|12.54|12.34|44
1699201800000|2023-11-05 16:30:00|12.55|12.35|12.55|12.35|12.57|12.37|12.55|12.35|37
1699202100000|2023-11-05 16:35:00|12.54|12.34|12.55|12.35|12.57|12.37|12.54|12.34|40
1699202400000|2023-11-05 16:40:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|39
1699202700000|2023-11-05 16:45:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|44
1699203000000|2023-11-05 16:50:00|12.55|12.35|12.56|12.36|12.57|12.37|12.54|12.34|10
1699203300000|2023-11-05 16:55:00|12.55|12.35|12.58|12.38|12.58|12.38|12.54|12.34|68
1699203600000|2023-11-05 17:00:00|12.59|12.39|12.55|12.35|12.59|12.39|12.55|12.35|35
1699203900000|2023-11-05 17:05:00|12.56|12.36|12.63|12.43|12.63|12.43|12.56|12.36|50
1699204200000|2023-11-05 17:10:00|12.62|12.42|12.64|12.44|12.67|12.47|12.62|12.42|77
1699204500000|2023-11-05 17:15:00|12.63|12.43|12.61|12.41|12.64|12.44|12.6|12.4|83
1699204800000|2023-11-05 17:20:00|12.62|12.42|12.62|12.42|12.64|12.44|12.61|12.41|43
1699205100000|2023-11-05 17:25:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|10
1699205400000|2023-11-05 17:30:00|12.61|12.41|12.62|12.42|12.64|12.44|12.61|12.41|46
1699205700000|2023-11-05 17:35:00|12.63|12.43|12.65|12.45|12.65|12.45|12.61|12.41|31
1699206000000|2023-11-05 17:40:00|12.64|12.44|12.65|12.45|12.67|12.47|12.64|12.44|42
1699206300000|2023-11-05 17:45:00|12.66|12.46|12.65|12.45|12.67|12.47|12.65|12.45|24
1699206600000|2023-11-05 17:50:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|15
1699206900000|2023-11-05 17:55:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|23
1699207200000|2023-11-05 18:00:00|12.64|12.44|12.65|12.45|12.65|12.45|12.61|12.41|30
1699207500000|2023-11-05 18:05:00|12.64|12.44|12.64|12.44|12.65|12.45|12.62|12.42|21
1699207800000|2023-11-05 18:10:00|12.63|12.43|12.66|12.46|12.66|12.46|12.63|12.43|18
1699208100000|2023-11-05 18:15:00|12.65|12.45|12.61|12.41|12.66|12.46|12.61|12.41|17
1699208400000|2023-11-05 18:20:00|12.6|12.4|12.6|12.4|12.62|12.42|12.59|12.39|21
1699208700000|2023-11-05 18:25:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|21
1699209000000|2023-11-05 18:30:00|12.62|12.42|12.62|12.42|12.63|12.43|12.6|12.4|43
1699209300000|2023-11-05 18:35:00|12.61|12.41|12.61|12.41|12.64|12.44|12.6|12.4|23
1699209600000|2023-11-05 18:40:00|12.62|12.42|12.64|12.44|12.64|12.44|12.61|12.41|13
1699209900000|2023-11-05 18:45:00|12.63|12.43|12.64|12.44|12.64|12.44|12.61|12.41|16
1699210200000|2023-11-05 18:50:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|7
1699210500000|2023-11-05 18:55:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|16
1699210800000|2023-11-05 19:00:00|12.62|12.42|12.64|12.44|12.65|12.45|12.62|12.42|27
1699211100000|2023-11-05 19:05:00|12.65|12.45|12.63|12.43|12.65|12.45|12.62|12.42|31
1699211400000|2023-11-05 19:10:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|33
1699211700000|2023-11-05 19:15:00|12.65|12.45|12.65|12.45|12.65|12.45|12.64|12.44|29
1699212000000|2023-11-05 19:20:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|25
1699212300000|2023-11-05 19:25:00|12.65|12.45|12.66|12.46|12.68|12.48|12.65|12.45|34
1699212600000|2023-11-05 19:30:00|12.65|12.45|12.6|12.4|12.66|12.46|12.6|12.4|30
1699212900000|2023-11-05 19:35:00|12.61|12.41|12.65|12.45|12.68|12.48|12.61|12.41|51
1699213200000|2023-11-05 19:40:00|12.64|12.44|12.67|12.47|12.68|12.48|12.62|12.42|60
1699213500000|2023-11-05 19:45:00|12.68|12.48|12.69|12.49|12.7|12.5|12.67|12.47|52
1699213800000|2023-11-05 19:50:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|17
1699214100000|2023-11-05 19:55:00|12.71|12.51|12.65|12.45|12.71|12.51|12.65|12.45|35
1699214400000|2023-11-05 20:00:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|22
1699214700000|2023-11-05 20:05:00|12.68|12.48|12.69|12.49|12.7|12.5|12.67|12.47|30
1699215000000|2023-11-05 20:10:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|8
1699215300000|2023-11-05 20:15:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|28
1699215600000|2023-11-05 20:20:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|24
1699215900000|2023-11-05 20:25:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|41
1699216200000|2023-11-05 20:30:00|12.71|12.51|12.79|12.39|12.82|12.53|12.71|12.39|12
1699216500000|2023-11-05 20:35:00|12.78|12.38|12.79|12.39|12.8|12.4|12.76|12.36|32
1699216800000|2023-11-05 20:40:00|12.78|12.38|12.79|12.39|12.8|12.4|12.78|12.38|28
1699217100000|2023-11-05 20:45:00|12.78|12.38|12.77|12.37|12.79|12.39|12.77|12.37|12
1699217400000|2023-11-05 20:50:00|12.76|12.36|12.74|12.34|12.77|12.37|12.74|12.34|31
1699217700000|2023-11-05 20:55:00|12.75|12.35|12.77|12.37|12.78|12.38|12.74|12.34|25
1699218000000|2023-11-05 21:00:00|12.76|12.36|12.76|12.36|12.78|12.38|12.75|12.35|37
1699218300000|2023-11-05 21:05:00|12.77|12.37|12.74|12.34|12.77|12.37|12.74|12.34|44
1699218600000|2023-11-05 21:10:00|12.75|12.35|12.72|12.32|12.75|12.35|12.71|12.31|24
1699218900000|2023-11-05 21:15:00|12.71|12.31|12.74|12.34|12.74|12.34|12.71|12.31|6
1699219200000|2023-11-05 21:20:00|12.73|12.33|12.74|12.34|12.75|12.35|12.73|12.33|30
1699219500000|2023-11-05 21:25:00|12.75|12.35|12.69|12.29|12.75|12.35|12.68|12.28|21
1699219800000|2023-11-05 21:30:00|12.7|12.3|12.68|12.28|12.71|12.31|12.65|12.25|67
1699220100000|2023-11-05 21:35:00|12.69|12.29|12.64|12.24|12.69|12.29|12.64|12.24|40
1699220400000|2023-11-05 21:40:00|12.65|12.25|12.68|12.28|12.68|12.28|12.64|12.24|40
1699220700000|2023-11-05 21:45:00|12.69|12.29|12.65|12.25|12.71|12.31|12.64|12.24|59
1699221000000|2023-11-05 21:50:00|12.64|12.24|12.66|12.26|12.67|12.27|12.6|12.2|69
1699221300000|2023-11-05 21:55:00|12.67|12.27|12.66|12.26|12.67|12.27|12.64|12.24|44
1699221600000|2023-11-05 22:00:00|12.65|12.25|12.69|12.29|12.69|12.29|12.65|12.25|62
1699221900000|2023-11-05 22:05:00|12.68|12.28|12.68|12.28|12.69|12.29|12.66|12.26|76
1699222200000|2023-11-05 22:10:00|12.67|12.27|12.67|12.27|12.69|12.29|12.66|12.26|39
1699222500000|2023-11-05 22:15:00|12.66|12.26|12.69|12.29|12.69|12.29|12.66|12.26|107
1699222800000|2023-11-05 22:20:00|12.7|12.3|12.71|12.31|12.71|12.31|12.69|12.29|49
1699223100000|2023-11-05 22:25:00|12.69|12.29|12.72|12.32|12.73|12.33|12.69|12.29|62
1699223400000|2023-11-05 22:30:00|12.71|12.31|12.69|12.29|12.72|12.32|12.68|12.28|29
1699223700000|2023-11-05 22:35:00|12.68|12.28|12.69|12.29|12.7|12.3|12.68|12.28|28
1699224000000|2023-11-05 22:40:00|12.68|12.28|12.69|12.29|12.69|12.29|12.67|12.27|18
1699224300000|2023-11-05 22:45:00|12.68|12.28|12.71|12.31|12.72|12.32|12.68|12.28|76
1699224600000|2023-11-05 22:50:00|12.7|12.3|12.73|12.33|12.74|12.34|12.7|12.3|54
1699224900000|2023-11-05 22:55:00|12.72|12.32|12.75|12.35|12.75|12.35|12.72|12.32|34
1699225200000|2023-11-05 23:00:00|12.74|12.34|12.77|12.37|12.78|12.38|12.74|12.34|114
1699225500000|2023-11-05 23:05:00|12.78|12.38|12.77|12.37|12.78|12.38|12.75|12.35|86
1699225800000|2023-11-05 23:10:00|12.76|12.36|12.77|12.37|12.78|12.38|12.76|12.36|58
1699226100000|2023-11-05 23:15:00|12.76|12.36|12.77|12.37|12.78|12.38|12.76|12.36|94
1699226400000|2023-11-05 23:20:00|12.78|12.38|12.76|12.36|12.78|12.38|12.75|12.35|61
1699226700000|2023-11-05 23:25:00|12.75|12.35|12.75|12.35|12.76|12.36|12.74|12.34|99
1699227000000|2023-11-05 23:30:00|12.76|12.36|12.77|12.37|12.77|12.37|12.75|12.35|82
1699227300000|2023-11-05 23:35:00|12.76|12.36|12.77|12.37|12.78|12.38|12.75|12.35|59
1699227600000|2023-11-05 23:40:00|12.78|12.38|12.78|12.38|12.78|12.38|12.77|12.37|15
1699227900000|2023-11-05 23:45:00|12.77|12.37|12.77|12.37|12.78|12.38|12.75|12.35|73
1699228200000|2023-11-05 23:50:00|12.76|12.36|12.8|12.4|12.81|12.41|12.76|12.36|113
1699228500000|2023-11-05 23:55:00|12.79|12.39|12.77|12.37|12.81|12.41|12.75|12.35|134
1699228800000|2023-11-06 00:00:00|12.76|12.36|12.72|12.32|12.79|12.39|12.71|12.31|126
1699229100000|2023-11-06 00:05:00|12.73|12.33|12.8|12.4|12.89|12.49|12.73|12.33|157
1699229400000|2023-11-06 00:10:00|12.79|12.39|12.82|12.42|12.82|12.42|12.75|12.35|103
1699229700000|2023-11-06 00:15:00|12.81|12.41|12.87|12.47|12.88|12.48|12.8|12.4|126
1699230000000|2023-11-06 00:20:00|12.77|12.57|12.82|12.62|12.82|12.62|12.77|12.57|117
1699230300000|2023-11-06 00:25:00|12.81|12.61|12.91|12.71|12.93|12.73|12.81|12.61|174
1699230600000|2023-11-06 00:30:00|12.9|12.7|13.07|12.87|13.08|12.88|12.9|12.7|189
1699230900000|2023-11-06 00:35:00|13.06|12.86|12.92|12.72|13.07|12.87|12.9|12.7|200
1699231200000|2023-11-06 00:40:00|12.91|12.71|12.92|12.72|12.93|12.73|12.89|12.69|160
1699231500000|2023-11-06 00:45:00|12.91|12.71|12.92|12.72|12.97|12.77|12.91|12.71|108
1699231800000|2023-11-06 00:50:00|12.93|12.73|12.98|12.78|12.99|12.79|12.93|12.73|86
1699232100000|2023-11-06 00:55:00|12.97|12.77|13.01|12.81|13.01|12.81|12.96|12.76|79
1699232400000|2023-11-06 01:00:00|13.02|12.82|13.01|12.81|13.02|12.82|12.97|12.77|92
1699232700000|2023-11-06 01:05:00|13|12.8|13.02|12.82|13.03|12.83|13|12.8|95
1699233000000|2023-11-06 01:10:00|13.01|12.81|13.01|12.81|13.04|12.84|13.01|12.81|75
1699233300000|2023-11-06 01:15:00|13|12.8|12.97|12.77|13.01|12.81|12.94|12.74|53
1699233600000|2023-11-06 01:20:00|12.96|12.76|13|12.8|13|12.8|12.96|12.76|53
1699233900000|2023-11-06 01:25:00|12.99|12.79|13.04|12.84|13.05|12.85|12.99|12.79|58
1699234200000|2023-11-06 01:30:00|13.03|12.83|13.06|12.86|13.07|12.87|13.03|12.83|45
1699234500000|2023-11-06 01:35:00|13.05|12.85|13|12.8|13.06|12.86|12.99|12.79|94
1699234800000|2023-11-06 01:40:00|12.99|12.79|12.96|12.76|13|12.8|12.92|12.72|108
1699235100000|2023-11-06 01:45:00|12.95|12.75|12.92|12.72|12.96|12.76|12.92|12.72|68
1699235400000|2023-11-06 01:50:00|12.91|12.71|12.92|12.72|12.94|12.74|12.9|12.7|148
1699235700000|2023-11-06 01:55:00|12.93|12.73|12.9|12.7|12.93|12.73|12.9|12.7|56
1699236000000|2023-11-06 02:00:00|12.91|12.71|12.93|12.73|12.95|12.75|12.9|12.7|53
1699236300000|2023-11-06 02:05:00|12.92|12.72|12.94|12.74|12.96|12.76|12.92|12.72|149
1699236600000|2023-11-06 02:10:00|12.95|12.75|12.95|12.75|12.95|12.75|12.92|12.72|95
1699236900000|2023-11-06 02:15:00|12.94|12.74|12.96|12.76|12.97|12.77|12.94|12.74|57
1699237200000|2023-11-06 02:20:00|12.95|12.75|12.96|12.76|12.97|12.77|12.94|12.74|44
1699237500000|2023-11-06 02:25:00|12.95|12.75|13.02|12.82|13.03|12.83|12.94|12.74|59
1699237800000|2023-11-06 02:30:00|13.03|12.83|12.99|12.79|13.03|12.83|12.98|12.78|77
1699238100000|2023-11-06 02:35:00|13|12.8|12.99|12.79|13.01|12.81|12.98|12.78|44
1699238400000|2023-11-06 02:40:00|13|12.8|13.03|12.83|13.03|12.83|13|12.8|64
1699238700000|2023-11-06 02:45:00|13.02|12.82|13.03|12.83|13.03|12.83|13.01|12.81|48
1699239000000|2023-11-06 02:50:00|13.04|12.84|13.04|12.84|13.04|12.84|13.03|12.83|15
1699239300000|2023-11-06 02:55:00|13.03|12.83|13.06|12.86|13.06|12.86|13.03|12.83|8
1699239600000|2023-11-06 03:00:00|13.07|12.87|13.06|12.86|13.09|12.89|13.06|12.86|87
1699239900000|2023-11-06 03:05:00|13.05|12.85|13.01|12.81|13.07|12.87|13|12.8|61
1699240200000|2023-11-06 03:10:00|13.02|12.82|12.98|12.78|13.02|12.82|12.96|12.76|79
1699240500000|2023-11-06 03:15:00|12.97|12.77|13.01|12.81|13.01|12.81|12.93|12.73|39
1699240800000|2023-11-06 03:20:00|13|12.8|13.02|12.82|13.03|12.83|12.99|12.79|45
1699241100000|2023-11-06 03:25:00|13.03|12.83|13|12.8|13.03|12.83|13|12.8|12
1699241400000|2023-11-06 03:30:00|13.01|12.81|13.03|12.83|13.04|12.84|13|12.8|23
1699241700000|2023-11-06 03:35:00|13.02|12.82|13.05|12.85|13.05|12.85|13.02|12.82|16
1699242000000|2023-11-06 03:40:00|13.04|12.84|13.02|12.82|13.05|12.85|13|12.8|35
1699242300000|2023-11-06 03:45:00|13.01|12.81|13.05|12.85|13.05|12.85|13.01|12.81|36
1699242600000|2023-11-06 03:50:00|13.04|12.84|13.08|12.88|13.08|12.88|13.04|12.84|35
1699242900000|2023-11-06 03:55:00|13.07|12.87|13.07|12.87|13.08|12.88|13.05|12.85|53
1699243200000|2023-11-06 04:00:00|13.06|12.86|13.07|12.87|13.08|12.88|13.05|12.85|54
1699243500000|2023-11-06 04:05:00|13.08|12.88|13.02|12.82|13.09|12.89|13.01|12.81|47
1699243800000|2023-11-06 04:10:00|13.03|12.83|12.99|12.79|13.03|12.83|12.98|12.78|76
1699244100000|2023-11-06 04:15:00|12.98|12.78|12.99|12.79|13.02|12.82|12.98|12.78|63
1699244400000|2023-11-06 04:20:00|12.98|12.78|12.95|12.75|13|12.8|12.93|12.73|135
1699244700000|2023-11-06 04:25:00|12.96|12.76|12.94|12.74|12.96|12.76|12.93|12.73|97
1699245000000|2023-11-06 04:30:00|12.95|12.75|12.97|12.77|12.98|12.78|12.93|12.73|96
1699245300000|2023-11-06 04:35:00|12.98|12.78|12.96|12.76|12.98|12.78|12.94|12.74|65
1699245600000|2023-11-06 04:40:00|12.94|12.74|12.92|12.72|12.96|12.76|12.91|12.71|96
1699245900000|2023-11-06 04:45:00|12.93|12.73|12.95|12.75|12.97|12.77|12.9|12.7|108
1699246200000|2023-11-06 04:50:00|12.96|12.76|12.97|12.77|12.99|12.79|12.95|12.75|72
1699246500000|2023-11-06 04:55:00|12.96|12.76|12.99|12.79|13.02|12.82|12.96|12.76|94
1699246800000|2023-11-06 05:00:00|12.98|12.78|12.95|12.75|13|12.8|12.93|12.73|128
1699247100000|2023-11-06 05:05:00|12.96|12.76|12.93|12.73|12.96|12.76|12.93|12.73|81
1699247400000|2023-11-06 05:10:00|12.94|12.74|12.9|12.7|12.95|12.75|12.9|12.7|104
1699247700000|2023-11-06 05:15:00|12.91|12.71|12.86|12.66|12.92|12.72|12.85|12.65|164
1699248000000|2023-11-06 05:20:00|12.87|12.67|12.76|12.56|12.87|12.67|12.75|12.55|222
1699248300000|2023-11-06 05:25:00|12.77|12.57|12.84|12.64|12.84|12.64|12.76|12.56|168
1699248600000|2023-11-06 05:30:00|12.85|12.65|12.86|12.66|12.87|12.67|12.82|12.62|110
1699248900000|2023-11-06 05:35:00|12.85|12.65|12.86|12.66|12.86|12.66|12.84|12.64|53
1699249200000|2023-11-06 05:40:00|12.87|12.67|12.85|12.65|12.87|12.67|12.84|12.64|59
1699249500000|2023-11-06 05:45:00|12.84|12.64|12.87|12.67|12.88|12.68|12.84|12.64|42
1699249800000|2023-11-06 05:50:00|12.86|12.66|12.88|12.68|12.88|12.68|12.86|12.66|37
1699250100000|2023-11-06 05:55:00|12.89|12.69|12.9|12.7|12.9|12.7|12.89|12.69|4
1699250400000|2023-11-06 06:00:00|12.89|12.69|12.88|12.68|12.9|12.7|12.86|12.66|64
1699250700000|2023-11-06 06:05:00|12.87|12.67|12.88|12.68|12.89|12.69|12.86|12.66|58
1699251000000|2023-11-06 06:10:00|12.87|12.67|12.84|12.64|12.87|12.67|12.84|12.64|70
1699251300000|2023-11-06 06:15:00|12.85|12.65|12.87|12.67|12.87|12.67|12.83|12.63|95
1699251600000|2023-11-06 06:20:00|12.86|12.66|12.85|12.65|12.87|12.67|12.84|12.64|68
1699251900000|2023-11-06 06:25:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|29
1699252200000|2023-11-06 06:30:00|12.85|12.65|12.86|12.66|12.88|12.68|12.84|12.64|48
1699252500000|2023-11-06 06:35:00|12.85|12.65|12.89|12.69|12.9|12.7|12.85|12.65|29
1699252800000|2023-11-06 06:40:00|12.9|12.7|12.9|12.7|12.9|12.7|12.88|12.68|53
1699253100000|2023-11-06 06:45:00|12.89|12.69|12.9|12.7|12.9|12.7|12.89|12.69|38
1699253400000|2023-11-06 06:50:00|12.89|12.69|12.9|12.7|12.92|12.72|12.88|12.68|36
1699253700000|2023-11-06 06:55:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|33
1699254000000|2023-11-06 07:00:00|12.88|12.68|12.88|12.68|12.9|12.7|12.87|12.67|43
1699254300000|2023-11-06 07:05:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|22
1699254600000|2023-11-06 07:10:00|12.89|12.69|12.91|12.71|12.91|12.71|12.89|12.69|81
1699254900000|2023-11-06 07:15:00|12.92|12.72|12.95|12.75|12.97|12.77|12.91|12.71|60
1699255200000|2023-11-06 07:20:00|12.94|12.74|12.93|12.73|12.96|12.76|12.91|12.71|76
1699255500000|2023-11-06 07:25:00|12.94|12.74|12.93|12.73|12.96|12.76|12.93|12.73|28
1699255800000|2023-11-06 07:30:00|12.94|12.74|12.97|12.77|12.97|12.77|12.92|12.72|74
1699256100000|2023-11-06 07:35:00|12.96|12.76|12.97|12.77|12.97|12.77|12.95|12.75|52
1699256400000|2023-11-06 07:40:00|12.96|12.76|12.96|12.76|12.97|12.77|12.95|12.75|77
1699256700000|2023-11-06 07:45:00|12.97|12.77|13.01|12.81|13.01|12.81|12.96|12.76|21
1699257000000|2023-11-06 07:50:00|13|12.8|12.99|12.79|13.01|12.81|12.96|12.76|100
1699257300000|2023-11-06 07:55:00|13|12.8|13|12.8|13|12.8|12.98|12.78|53
1699257600000|2023-11-06 08:00:00|12.99|12.79|13|12.8|13.01|12.81|12.98|12.78|56
1699257900000|2023-11-06 08:05:00|12.99|12.79|12.96|12.76|12.99|12.79|12.95|12.75|46
1699258200000|2023-11-06 08:10:00|12.95|12.75|12.95|12.75|12.97|12.77|12.93|12.73|65
1699258500000|2023-11-06 08:15:00|12.96|12.76|12.92|12.72|12.96|12.76|12.91|12.71|69
1699258800000|2023-11-06 08:20:00|12.91|12.71|12.92|12.72|12.94|12.74|12.9|12.7|83
1699259100000|2023-11-06 08:25:00|12.91|12.71|12.93|12.73|12.94|12.74|12.91|12.71|75
1699259400000|2023-11-06 08:30:00|12.94|12.74|12.93|12.73|12.94|12.74|12.91|12.71|32
1699259700000|2023-11-06 08:35:00|12.94|12.74|12.95|12.75|12.96|12.76|12.93|12.73|22
1699260000000|2023-11-06 08:40:00|12.94|12.74|12.96|12.76|12.98|12.78|12.94|12.74|33
1699260300000|2023-11-06 08:45:00|12.95|12.75|12.96|12.76|12.96|12.76|12.94|12.74|43
1699260600000|2023-11-06 08:50:00|12.95|12.75|12.97|12.77|12.97|12.77|12.94|12.74|27
1699260900000|2023-11-06 08:55:00|12.96|12.76|13|12.8|13|12.8|12.96|12.76|27
1699261200000|2023-11-06 09:00:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|43
1699261500000|2023-11-06 09:05:00|12.98|12.78|13.02|12.82|13.06|12.86|12.98|12.78|93
1699261800000|2023-11-06 09:10:00|13.03|12.83|13.04|12.84|13.05|12.85|13.02|12.82|118
1699262100000|2023-11-06 09:15:00|13.03|12.83|13.02|12.82|13.03|12.83|13|12.8|82
1699262400000|2023-11-06 09:20:00|13.03|12.83|13.03|12.83|13.03|12.83|13|12.8|83
1699262700000|2023-11-06 09:25:00|13.02|12.82|13.02|12.82|13.02|12.82|13|12.8|93
1699263000000|2023-11-06 09:30:00|13.01|12.81|13.09|12.89|13.09|12.89|13.01|12.81|97
1699263300000|2023-11-06 09:35:00|13.08|12.88|13.14|12.94|13.14|12.94|13.06|12.86|154
1699263600000|2023-11-06 09:40:00|13.13|12.93|13.21|13.01|13.21|13.01|13.12|12.92|111
1699263900000|2023-11-06 09:45:00|13.2|13|13.15|12.95|13.21|13.01|13.14|12.94|144
1699264200000|2023-11-06 09:50:00|13.14|12.94|13.15|12.95|13.17|12.97|13.11|12.91|131
1699264500000|2023-11-06 09:55:00|13.14|12.94|13.15|12.95|13.17|12.97|13.12|12.92|100
1699264800000|2023-11-06 10:00:00|13.14|12.94|13.09|12.89|13.15|12.95|13.09|12.89|128
1699265100000|2023-11-06 10:05:00|13.1|12.9|13.14|12.94|13.15|12.95|13.08|12.88|27
1699265400000|2023-11-06 10:10:00|13.13|12.93|13.15|12.95|13.18|12.98|13.12|12.92|69
1699265700000|2023-11-06 10:15:00|13.16|12.96|13.16|12.96|13.18|12.98|13.14|12.94|74
1699266000000|2023-11-06 10:20:00|13.15|12.95|13.14|12.94|13.17|12.97|13.13|12.93|54
1699266300000|2023-11-06 10:25:00|13.13|12.93|13.17|12.97|13.17|12.97|13.12|12.92|47
1699266600000|2023-11-06 10:30:00|13.16|12.96|13.16|12.96|13.19|12.99|13.14|12.94|78
1699266900000|2023-11-06 10:35:00|13.17|12.97|13.18|12.98|13.18|12.98|13.16|12.96|66
1699267200000|2023-11-06 10:40:00|13.17|12.97|13.17|12.97|13.18|12.98|13.14|12.94|77
1699267500000|2023-11-06 10:45:00|13.16|12.96|13.21|13.01|13.23|13.03|13.16|12.96|122
1699267800000|2023-11-06 10:50:00|13.22|13.02|13.21|13.01|13.22|13.02|13.17|12.97|64
1699268100000|2023-11-06 10:55:00|13.2|13|13.21|13.01|13.22|13.02|13.17|12.97|44
1699268400000|2023-11-06 11:00:00|13.22|13.02|13.26|13.06|13.27|13.07|13.22|13.02|126
1699268700000|2023-11-06 11:05:00|13.25|13.05|13.2|13|13.26|13.06|13.18|12.98|62
1699269000000|2023-11-06 11:10:00|13.21|13.01|13.17|12.97|13.21|13.01|13.14|12.94|125
1699269300000|2023-11-06 11:15:00|13.16|12.96|13.16|12.96|13.18|12.98|13.15|12.95|45
1699269600000|2023-11-06 11:20:00|13.15|12.95|13.15|12.95|13.19|12.99|13.14|12.94|106
1699269900000|2023-11-06 11:25:00|13.14|12.94|13.14|12.94|13.15|12.95|13.12|12.92|63
1699270200000|2023-11-06 11:30:00|13.15|12.95|13.16|12.96|13.17|12.97|13.13|12.93|34
1699270500000|2023-11-06 11:35:00|13.15|12.95|13.19|12.99|13.22|13.02|13.15|12.95|69
1699270800000|2023-11-06 11:40:00|13.18|12.98|13.2|13|13.21|13.01|13.18|12.98|123
1699271100000|2023-11-06 11:45:00|13.19|12.99|13.2|13|13.2|13|13.17|12.97|64
1699271400000|2023-11-06 11:50:00|13.19|12.99|13.21|13.01|13.23|13.03|13.19|12.99|83
1699271700000|2023-11-06 11:55:00|13.22|13.02|13.23|13.03|13.24|13.04|13.21|13.01|72
1699272000000|2023-11-06 12:00:00|13.22|13.02|13.22|13.02|13.27|13.07|13.2|13|121
1699272300000|2023-11-06 12:05:00|13.23|13.03|13.21|13.01|13.24|13.04|13.19|12.99|55
1699272600000|2023-11-06 12:10:00|13.2|13|13.19|12.99|13.23|13.03|13.17|12.97|98
1699272900000|2023-11-06 12:15:00|13.18|12.98|13.24|13.04|13.27|13.07|13.16|12.96|142
1699273200000|2023-11-06 12:20:00|13.23|13.03|13.29|13.09|13.3|13.1|13.22|13.02|138
1699273500000|2023-11-06 12:25:00|13.28|13.08|13.39|13.19|13.39|13.19|13.27|13.07|163
1699273800000|2023-11-06 12:30:00|13.38|13.18|13.44|13.24|13.45|13.25|13.34|13.14|177
1699274100000|2023-11-06 12:35:00|13.43|13.23|13.55|13.35|13.56|13.36|13.43|13.23|174
1699274400000|2023-11-06 12:40:00|13.54|13.34|13.47|13.27|13.55|13.35|13.46|13.26|168
1699274700000|2023-11-06 12:45:00|13.48|13.28|13.45|13.25|13.53|13.33|13.44|13.24|190
1699275000000|2023-11-06 12:50:00|13.46|13.26|13.5|13.3|13.5|13.3|13.42|13.22|97
1699275300000|2023-11-06 12:55:00|13.49|13.29|13.49|13.29|13.51|13.31|13.46|13.26|99
1699275600000|2023-11-06 13:00:00|13.48|13.28|13.5|13.3|13.56|13.36|13.47|13.27|123
1699275900000|2023-11-06 13:05:00|13.51|13.31|13.44|13.24|13.51|13.31|13.42|13.22|134
1699276200000|2023-11-06 13:10:00|13.43|13.23|13.4|13.2|13.46|13.26|13.38|13.18|110
1699276500000|2023-11-06 13:15:00|13.41|13.21|13.33|13.13|13.41|13.21|13.32|13.12|169
1699276800000|2023-11-06 13:20:00|13.34|13.14|13.31|13.11|13.34|13.14|13.27|13.07|138
1699277100000|2023-11-06 13:25:00|13.32|13.12|13.34|13.14|13.35|13.15|13.28|13.08|111
1699277400000|2023-11-06 13:30:00|13.33|13.13|13.32|13.12|13.35|13.15|13.32|13.12|76
1699277700000|2023-11-06 13:35:00|13.33|13.13|13.29|13.09|13.34|13.14|13.29|13.09|139
1699278000000|2023-11-06 13:40:00|13.28|13.08|13.29|13.09|13.32|13.12|13.26|13.06|121
1699278300000|2023-11-06 13:45:00|13.3|13.1|13.31|13.11|13.32|13.12|13.26|13.06|142
1699278600000|2023-11-06 13:50:00|13.32|13.12|13.42|13.22|13.42|13.22|13.31|13.11|192
1699278900000|2023-11-06 13:55:00|13.41|13.21|13.44|13.24|13.46|13.26|13.4|13.2|91
1699279200000|2023-11-06 14:00:00|13.43|13.23|13.49|13.29|13.52|13.32|13.4|13.2|102
1699279500000|2023-11-06 14:05:00|13.5|13.3|13.53|13.33|13.57|13.37|13.49|13.29|122
1699279800000|2023-11-06 14:10:00|13.54|13.34|13.55|13.35|13.56|13.36|13.49|13.29|195
1699280100000|2023-11-06 14:15:00|13.56|13.36|13.47|13.27|13.56|13.36|13.47|13.27|108
1699280400000|2023-11-06 14:20:00|13.48|13.28|13.55|13.35|13.55|13.35|13.48|13.28|134
1699280700000|2023-11-06 14:25:00|13.56|13.36|13.58|13.38|13.59|13.39|13.56|13.36|118
1699281000000|2023-11-06 14:30:00|13.57|13.37|13.53|13.33|13.59|13.39|13.5|13.3|211
1699281300000|2023-11-06 14:35:00|13.54|13.34|13.53|13.33|13.56|13.36|13.49|13.29|159
1699281600000|2023-11-06 14:40:00|13.52|13.32|13.53|13.33|13.54|13.34|13.49|13.29|116
1699281900000|2023-11-06 14:45:00|13.52|13.32|13.49|13.29|13.56|13.36|13.49|13.29|112
1699282200000|2023-11-06 14:50:00|13.5|13.3|13.44|13.24|13.51|13.31|13.44|13.24|113
1699282500000|2023-11-06 14:55:00|13.45|13.25|13.46|13.26|13.48|13.28|13.44|13.24|134
1699282800000|2023-11-06 15:00:00|13.45|13.25|13.42|13.22|13.46|13.26|13.41|13.21|176
1699283100000|2023-11-06 15:05:00|13.43|13.23|13.44|13.24|13.45|13.25|13.41|13.21|122
1699283400000|2023-11-06 15:10:00|13.45|13.25|13.44|13.24|13.46|13.26|13.42|13.22|128
1699283700000|2023-11-06 15:15:00|13.43|13.23|13.44|13.24|13.45|13.25|13.42|13.22|112
1699284000000|2023-11-06 15:20:00|13.43|13.23|13.47|13.27|13.48|13.28|13.43|13.23|157
1699284300000|2023-11-06 15:25:00|13.46|13.26|13.43|13.23|13.47|13.27|13.42|13.22|108
1699284600000|2023-11-06 15:30:00|13.42|13.22|13.37|13.17|13.43|13.23|13.35|13.15|181
1699284900000|2023-11-06 15:35:00|13.36|13.16|13.36|13.16|13.38|13.18|13.33|13.13|181
1699285200000|2023-11-06 15:40:00|13.37|13.17|13.36|13.16|13.39|13.19|13.35|13.15|76
1699285500000|2023-11-06 15:45:00|13.35|13.15|13.34|13.14|13.36|13.16|13.33|13.13|88
1699285800000|2023-11-06 15:50:00|13.35|13.15|13.37|13.17|13.38|13.18|13.34|13.14|45
1699286100000|2023-11-06 15:55:00|13.36|13.16|13.33|13.13|13.36|13.16|13.33|13.13|38
1699286400000|2023-11-06 16:00:00|13.32|13.12|13.38|13.18|13.38|13.18|13.32|13.12|63
1699286700000|2023-11-06 16:05:00|13.37|13.17|13.35|13.15|13.38|13.18|13.33|13.13|45
1699287000000|2023-11-06 16:10:00|13.34|13.14|13.27|13.07|13.34|13.14|13.24|13.04|89
1699287300000|2023-11-06 16:15:00|13.26|13.06|13.23|13.03|13.27|13.07|13.21|13.01|130
1699287600000|2023-11-06 16:20:00|13.24|13.04|13.2|13|13.24|13.04|13.17|12.97|95
1699287900000|2023-11-06 16:25:00|13.19|12.99|13.22|13.02|13.22|13.02|13.18|12.98|108
1699288200000|2023-11-06 16:30:00|13.21|13.01|13.24|13.04|13.28|13.08|13.21|13.01|88
1699288500000|2023-11-06 16:35:00|13.25|13.05|13.28|13.08|13.3|13.1|13.24|13.04|58
1699288800000|2023-11-06 16:40:00|13.29|13.09|13.24|13.04|13.29|13.09|13.24|13.04|48
1699289100000|2023-11-06 16:45:00|13.23|13.03|13.21|13.01|13.24|13.04|13.2|13|69
1699289400000|2023-11-06 16:50:00|13.2|13|13.18|12.98|13.21|13.01|13.18|12.98|87
1699289700000|2023-11-06 16:55:00|13.17|12.97|13.21|13.01|13.22|13.02|13.17|12.97|57
1699290000000|2023-11-06 17:00:00|13.22|13.02|13.19|12.99|13.22|13.02|13.18|12.98|68
1699290300000|2023-11-06 17:05:00|13.18|12.98|13.26|13.06|13.27|13.07|13.18|12.98|65
1699290600000|2023-11-06 17:10:00|13.27|13.07|13.23|13.03|13.27|13.07|13.22|13.02|29
1699290900000|2023-11-06 17:15:00|13.22|13.02|13.22|13.02|13.24|13.04|13.21|13.01|15
1699291200000|2023-11-06 17:20:00|13.21|13.01|13.2|13|13.22|13.02|13.2|13|18
1699291500000|2023-11-06 17:25:00|13.19|12.99|13.17|12.97|13.2|13|13.15|12.95|80
1699291800000|2023-11-06 17:30:00|13.16|12.96|13.17|12.97|13.2|13|13.16|12.96|64
1699292100000|2023-11-06 17:35:00|13.16|12.96|13.16|12.96|13.17|12.97|13.13|12.93|69
1699292400000|2023-11-06 17:40:00|13.15|12.95|13.13|12.93|13.15|12.95|13.12|12.92|65
1699292700000|2023-11-06 17:45:00|13.12|12.92|13.12|12.92|13.13|12.93|13.1|12.9|157
1699293000000|2023-11-06 17:50:00|13.13|12.93|13.13|12.93|13.15|12.95|13.11|12.91|79
1699293300000|2023-11-06 17:55:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|11
1699293600000|2023-11-06 18:00:00|13.15|12.95|13.16|12.96|13.18|12.98|13.14|12.94|48
1699293900000|2023-11-06 18:05:00|13.15|12.95|13.16|12.96|13.16|12.96|13.14|12.94|16
1699294200000|2023-11-06 18:10:00|13.15|12.95|13.12|12.92|13.15|12.95|13.11|12.91|46
1699294500000|2023-11-06 18:15:00|13.13|12.93|13.08|12.88|13.13|12.93|13.07|12.87|71
1699294800000|2023-11-06 18:20:00|13.09|12.89|13.13|12.93|13.14|12.94|13.09|12.89|57
1699295100000|2023-11-06 18:25:00|13.12|12.92|13.13|12.93|13.14|12.94|13.12|12.92|24
1699295400000|2023-11-06 18:30:00|13.14|12.94|13.15|12.95|13.16|12.96|13.13|12.93|34
1699295700000|2023-11-06 18:35:00|13.16|12.96|13.18|12.98|13.18|12.98|13.15|12.95|25
1699296000000|2023-11-06 18:40:00|13.17|12.97|13.2|13|13.22|13.02|13.16|12.96|32
1699296300000|2023-11-06 18:45:00|13.21|13.01|13.2|13|13.22|13.02|13.2|13|10
1699296600000|2023-11-06 18:50:00|13.19|12.99|13.22|13.02|13.22|13.02|13.18|12.98|17
1699296900000|2023-11-06 18:55:00|13.23|13.03|13.21|13.01|13.23|13.03|13.21|13.01|19
1699297200000|2023-11-06 19:00:00|13.22|13.02|13.22|13.02|13.22|13.02|13.19|12.99|39
1699297500000|2023-11-06 19:05:00|13.21|13.01|13.22|13.02|13.23|13.03|13.2|13|32
1699297800000|2023-11-06 19:10:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|9
1699298100000|2023-11-06 19:15:00|13.2|13|13.22|13.02|13.23|13.03|13.2|13|9
1699298400000|2023-11-06 19:20:00|13.23|13.03|13.22|13.02|13.23|13.03|13.21|13.01|16
1699298700000|2023-11-06 19:25:00|13.21|13.01|13.23|13.03|13.23|13.03|13.21|13.01|15
1699299000000|2023-11-06 19:30:00|13.22|13.02|13.24|13.04|13.25|13.05|13.22|13.02|19
1699299300000|2023-11-06 19:35:00|13.23|13.03|13.23|13.03|13.24|13.04|13.23|13.03|11
1699299600000|2023-11-06 19:40:00|13.22|13.02|13.24|13.04|13.25|13.05|13.21|13.01|23
1699299900000|2023-11-06 19:45:00|13.25|13.05|13.25|13.05|13.27|13.07|13.25|13.05|7
1699300200000|2023-11-06 19:50:00|13.26|13.06|13.28|13.08|13.29|13.09|13.26|13.06|23
1699300500000|2023-11-06 19:55:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|13
1699300800000|2023-11-06 20:00:00|13.28|13.08|13.25|13.05|13.29|13.09|13.24|13.04|36
1699301100000|2023-11-06 20:05:00|13.24|13.04|13.23|13.03|13.24|13.04|13.21|13.01|76
1699301400000|2023-11-06 20:10:00|13.22|13.02|13.19|12.99|13.23|13.03|13.19|12.99|58
1699301700000|2023-11-06 20:15:00|13.18|12.98|13.19|12.99|13.21|13.01|13.18|12.98|48
1699302000000|2023-11-06 20:20:00|13.2|13|13.17|12.97|13.2|13|13.16|12.96|88
1699302300000|2023-11-06 20:25:00|13.18|12.98|13.14|12.94|13.18|12.98|13.14|12.94|39
1699302600000|2023-11-06 20:30:00|13.15|12.95|13.17|12.97|13.19|12.99|13.14|12.94|35
1699302900000|2023-11-06 20:35:00|13.18|12.98|13.17|12.97|13.18|12.98|13.16|12.96|24
1699303200000|2023-11-06 20:40:00|13.16|12.96|13.19|12.99|13.19|12.99|13.16|12.96|34
1699303500000|2023-11-06 20:45:00|13.18|12.98|13.21|13.01|13.21|13.01|13.18|12.98|20
1699303800000|2023-11-06 20:50:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|29
1699304100000|2023-11-06 20:55:00|13.23|13.03|13.24|13.04|13.24|13.04|13.21|13.01|20
1699304400000|2023-11-06 21:00:00|13.23|13.03|13.22|13.02|13.24|13.04|13.22|13.02|12
1699304700000|2023-11-06 21:05:00|13.21|13.01|13.21|13.01|13.24|13.04|13.21|13.01|15
1699305000000|2023-11-06 21:10:00|13.22|13.02|13.23|13.03|13.24|13.04|13.21|13.01|36
1699305300000|2023-11-06 21:15:00|13.24|13.04|13.19|12.99|13.24|13.04|13.19|12.99|52
1699305600000|2023-11-06 21:20:00|13.18|12.98|13.19|12.99|13.19|12.99|13.14|12.94|54
1699305900000|2023-11-06 21:25:00|13.2|13|13.23|13.03|13.24|13.04|13.18|12.98|46
1699306200000|2023-11-06 21:30:00|13.24|13.04|13.25|13.05|13.26|13.06|13.23|13.03|86
1699306500000|2023-11-06 21:35:00|13.26|13.06|13.24|13.04|13.27|13.07|13.23|13.03|59
1699306800000|2023-11-06 21:40:00|13.25|13.05|13.24|13.04|13.25|13.05|13.23|13.03|58
1699307100000|2023-11-06 21:45:00|13.23|13.03|13.26|13.06|13.27|13.07|13.22|13.02|60
1699307400000|2023-11-06 21:50:00|13.25|13.05|13.27|13.07|13.28|13.08|13.25|13.05|53
1699307700000|2023-11-06 21:55:00|13.28|13.08|13.29|13.09|13.29|13.09|13.26|13.06|66
1699308000000|2023-11-06 22:00:00|13.28|13.08|13.27|13.07|13.29|13.09|13.26|13.06|32
1699308300000|2023-11-06 22:05:00|13.28|13.08|13.28|13.08|13.29|13.09|13.26|13.06|29
1699308600000|2023-11-06 22:10:00|13.27|13.07|13.26|13.06|13.28|13.08|13.26|13.06|38
1699308900000|2023-11-06 22:15:00|13.25|13.05|13.28|13.08|13.28|13.08|13.25|13.05|58
1699309200000|2023-11-06 22:20:00|13.27|13.07|13.27|13.07|13.28|13.08|13.27|13.07|31
1699309500000|2023-11-06 22:25:00|13.26|13.06|13.26|13.06|13.28|13.08|13.26|13.06|17
1699309800000|2023-11-06 22:30:00|13.27|13.07|13.29|13.09|13.29|13.09|13.27|13.07|11
1699310100000|2023-11-06 22:35:00|13.28|13.08|13.27|13.07|13.29|13.09|13.26|13.06|22
1699310400000|2023-11-06 22:40:00|13.26|13.06|13.27|13.07|13.27|13.07|13.26|13.06|14
1699310700000|2023-11-06 22:45:00|13.28|13.08|13.29|13.09|13.29|13.09|13.27|13.07|6
1699311000000|2023-11-06 22:50:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|13
1699311300000|2023-11-06 22:55:00|13.29|13.09|13.29|13.09|13.3|13.1|13.28|13.08|5
1699311600000|2023-11-06 23:00:00|13.3|13.1|13.28|13.08|13.3|13.1|13.28|13.08|29
1699311900000|2023-11-06 23:05:00|13.29|13.09|13.26|13.06|13.29|13.09|13.23|13.03|74
1699312200000|2023-11-06 23:10:00|13.27|13.07|13.24|13.04|13.27|13.07|13.24|13.04|58
1699312500000|2023-11-06 23:15:00|13.23|13.03|13.18|12.98|13.24|13.04|13.17|12.97|66
1699312800000|2023-11-06 23:20:00|13.19|12.99|13.2|13|13.21|13.01|13.18|12.98|46
1699313100000|2023-11-06 23:25:00|13.19|12.99|13.2|13|13.2|13|13.18|12.98|26
1699313400000|2023-11-06 23:30:00|13.19|12.99|13.18|12.98|13.2|13|13.18|12.98|78
1699313700000|2023-11-06 23:35:00|13.17|12.97|13.18|12.98|13.19|12.99|13.17|12.97|16
1699314000000|2023-11-06 23:40:00|13.19|12.99|13.19|12.99|13.2|13|13.18|12.98|23
1699314300000|2023-11-06 23:45:00|13.18|12.98|13.17|12.97|13.19|12.99|13.17|12.97|20
1699314600000|2023-11-06 23:50:00|13.18|12.98|13.2|13|13.2|13|13.17|12.97|37
1699314900000|2023-11-06 23:55:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|15
1699315200000|2023-11-07 00:00:00|13.2|13|13.13|12.93|13.21|13.01|13.12|12.92|41
1699315500000|2023-11-07 00:05:00|13.12|12.92|13.12|12.92|13.16|12.96|13.1|12.9|105
1699315800000|2023-11-07 00:10:00|13.13|12.93|13.15|12.95|13.15|12.95|13.12|12.92|57
1699316100000|2023-11-07 00:15:00|13.14|12.94|13.19|12.99|13.19|12.99|13.13|12.93|48
1699316400000|2023-11-07 00:20:00|13.18|12.98|13.13|12.93|13.2|13|13.13|12.93|56
1699316700000|2023-11-07 00:25:00|13.14|12.94|13.12|12.92|13.14|12.94|13.11|12.91|87
1699317000000|2023-11-07 00:30:00|13.11|12.91|12.94|12.74|13.12|12.92|12.89|12.69|216
1699317300000|2023-11-07 00:35:00|12.95|12.75|12.94|12.74|12.99|12.79|12.9|12.7|90
1699317600000|2023-11-07 00:40:00|12.95|12.75|12.91|12.71|12.95|12.75|12.85|12.65|195
1699317900000|2023-11-07 00:45:00|12.92|12.72|12.99|12.79|13.01|12.81|12.91|12.71|122
1699318200000|2023-11-07 00:50:00|12.98|12.78|12.98|12.78|13.01|12.81|12.97|12.77|83
1699318500000|2023-11-07 00:55:00|12.99|12.79|12.97|12.77|13.01|12.81|12.95|12.75|99
1699318800000|2023-11-07 01:00:00|12.98|12.78|12.97|12.77|12.99|12.79|12.93|12.73|122
1699319100000|2023-11-07 01:05:00|12.96|12.76|12.99|12.79|13|12.8|12.94|12.74|55
1699319400000|2023-11-07 01:10:00|13|12.8|12.99|12.79|13.03|12.83|12.99|12.79|62
1699319700000|2023-11-07 01:15:00|13|12.8|13|12.8|13.05|12.85|12.99|12.79|79
1699320000000|2023-11-07 01:20:00|13.01|12.81|12.96|12.76|13.01|12.81|12.95|12.75|174
1699320300000|2023-11-07 01:25:00|12.97|12.77|12.98|12.78|13|12.8|12.95|12.75|110
1699320600000|2023-11-07 01:30:00|12.97|12.77|12.99|12.79|13|12.8|12.96|12.76|101
1699320900000|2023-11-07 01:35:00|13|12.8|12.94|12.74|13.01|12.81|12.93|12.73|83
1699321200000|2023-11-07 01:40:00|12.95|12.75|12.98|12.78|12.99|12.79|12.95|12.75|80
1699321500000|2023-11-07 01:45:00|12.97|12.77|13.01|12.81|13.02|12.82|12.97|12.77|51
1699321800000|2023-11-07 01:50:00|13.02|12.82|12.98|12.78|13.02|12.82|12.97|12.77|49
1699322100000|2023-11-07 01:55:00|12.99|12.79|13|12.8|13.04|12.84|12.98|12.78|86
1699322400000|2023-11-07 02:00:00|13.01|12.81|13.05|12.85|13.05|12.85|13.01|12.81|47
1699322700000|2023-11-07 02:05:00|13.04|12.84|13.02|12.82|13.05|12.85|13.02|12.82|55
1699323000000|2023-11-07 02:10:00|13.03|12.83|13.02|12.82|13.04|12.84|13.01|12.81|74
1699323300000|2023-11-07 02:15:00|13.01|12.81|12.97|12.77|13.03|12.83|12.96|12.76|91
1699323600000|2023-11-07 02:20:00|12.96|12.76|12.95|12.75|12.97|12.77|12.94|12.74|77
1699323900000|2023-11-07 02:25:00|12.94|12.74|12.94|12.74|12.94|12.74|12.91|12.71|85
1699324200000|2023-11-07 02:30:00|12.93|12.73|12.89|12.69|12.94|12.74|12.88|12.68|142
1699324500000|2023-11-07 02:35:00|12.9|12.7|12.9|12.7|12.92|12.72|12.87|12.67|89
1699324800000|2023-11-07 02:40:00|12.89|12.69|12.89|12.69|12.91|12.71|12.88|12.68|101
1699325100000|2023-11-07 02:45:00|12.88|12.68|12.9|12.7|12.92|12.72|12.87|12.67|65
1699325400000|2023-11-07 02:50:00|12.89|12.69|12.87|12.67|12.9|12.7|12.86|12.66|91
1699325700000|2023-11-07 02:55:00|12.86|12.66|12.85|12.65|12.88|12.68|12.83|12.63|162
1699326000000|2023-11-07 03:00:00|12.84|12.64|12.9|12.7|12.9|12.7|12.83|12.63|101
1699326300000|2023-11-07 03:05:00|12.89|12.69|12.95|12.75|12.95|12.75|12.88|12.68|67
1699326600000|2023-11-07 03:10:00|12.94|12.74|12.95|12.75|12.96|12.76|12.93|12.73|102
1699326900000|2023-11-07 03:15:00|12.96|12.76|12.95|12.75|12.96|12.76|12.94|12.74|28
1699327200000|2023-11-07 03:20:00|12.96|12.76|12.96|12.76|12.96|12.76|12.94|12.74|23
1699327500000|2023-11-07 03:25:00|12.95|12.75|12.95|12.75|12.96|12.76|12.95|12.75|27
1699327800000|2023-11-07 03:30:00|12.94|12.74|12.93|12.73|12.95|12.75|12.92|12.72|84
1699328100000|2023-11-07 03:35:00|12.92|12.72|12.93|12.73|12.93|12.73|12.91|12.71|20
1699328400000|2023-11-07 03:40:00|12.94|12.74|12.95|12.75|12.96|12.76|12.93|12.73|22
1699328700000|2023-11-07 03:45:00|12.94|12.74|12.94|12.74|12.95|12.75|12.92|12.72|29
1699329000000|2023-11-07 03:50:00|12.95|12.75|12.92|12.72|12.95|12.75|12.92|12.72|48
1699329300000|2023-11-07 03:55:00|12.91|12.71|12.94|12.74|12.95|12.75|12.91|12.71|22
1699329600000|2023-11-07 04:00:00|12.93|12.73|12.93|12.73|12.95|12.75|12.93|12.73|29
1699329900000|2023-11-07 04:05:00|12.92|12.72|12.93|12.73|12.93|12.73|12.92|12.72|34
1699330200000|2023-11-07 04:10:00|12.92|12.72|12.93|12.73|12.94|12.74|12.9|12.7|96
1699330500000|2023-11-07 04:15:00|12.94|12.74|12.93|12.73|12.97|12.77|12.92|12.72|50
1699330800000|2023-11-07 04:20:00|12.94|12.74|12.91|12.71|12.94|12.74|12.91|12.71|42
1699331100000|2023-11-07 04:25:00|12.92|12.72|12.9|12.7|12.92|12.72|12.89|12.69|45
1699331400000|2023-11-07 04:30:00|12.91|12.71|12.89|12.69|12.92|12.72|12.89|12.69|98
1699331700000|2023-11-07 04:35:00|12.9|12.7|12.87|12.67|12.9|12.7|12.86|12.66|118
1699332000000|2023-11-07 04:40:00|12.88|12.68|12.85|12.65|12.88|12.68|12.85|12.65|82
1699332300000|2023-11-07 04:45:00|12.86|12.66|12.91|12.71|12.91|12.71|12.86|12.66|28
1699332600000|2023-11-07 04:50:00|12.9|12.7|12.91|12.71|12.93|12.73|12.9|12.7|26
1699332900000|2023-11-07 04:55:00|12.92|12.72|12.92|12.72|12.92|12.72|12.91|12.71|17
1699333200000|2023-11-07 05:00:00|12.91|12.71|12.89|12.69|12.92|12.72|12.89|12.69|85
1699333500000|2023-11-07 05:05:00|12.9|12.7|12.89|12.69|12.91|12.71|12.89|12.69|18
1699333800000|2023-11-07 05:10:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|26
1699334100000|2023-11-07 05:15:00|12.88|12.68|12.91|12.71|12.91|12.71|12.88|12.68|28
1699334400000|2023-11-07 05:20:00|12.92|12.72|12.91|12.71|12.92|12.72|12.91|12.71|16
1699334700000|2023-11-07 05:25:00|12.9|12.7|12.91|12.71|12.91|12.71|12.89|12.69|12
1699335000000|2023-11-07 05:30:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|37
1699335300000|2023-11-07 05:35:00|12.93|12.73|12.95|12.75|12.96|12.76|12.92|12.72|15
1699335600000|2023-11-07 05:40:00|12.96|12.76|12.94|12.74|12.96|12.76|12.94|12.74|41
1699335900000|2023-11-07 05:45:00|12.95|12.75|12.95|12.75|12.96|12.76|12.95|12.75|29
1699336200000|2023-11-07 05:50:00|12.96|12.76|12.98|12.78|12.98|12.78|12.96|12.76|33
1699336500000|2023-11-07 05:55:00|12.97|12.77|12.98|12.78|12.98|12.78|12.96|12.76|10
1699336800000|2023-11-07 06:00:00|12.97|12.77|12.94|12.74|12.98|12.78|12.94|12.74|36
1699337100000|2023-11-07 06:05:00|12.95|12.75|12.94|12.74|12.95|12.75|12.94|12.74|24
1699337400000|2023-11-07 06:10:00|12.95|12.75|12.98|12.78|12.98|12.78|12.94|12.74|34
1699337700000|2023-11-07 06:15:00|12.97|12.77|12.98|12.78|12.98|12.78|12.96|12.76|34
1699338000000|2023-11-07 06:20:00|12.97|12.77|12.97|12.77|12.98|12.78|12.96|12.76|55
1699338300000|2023-11-07 06:25:00|12.96|12.76|12.96|12.76|12.97|12.77|12.96|12.76|37
1699338600000|2023-11-07 06:30:00|12.97|12.77|12.97|12.77|12.98|12.78|12.96|12.76|65
1699338900000|2023-11-07 06:35:00|12.98|12.78|12.98|12.78|12.98|12.78|12.97|12.77|13
1699339200000|2023-11-07 06:40:00|12.99|12.79|12.98|12.78|13|12.8|12.98|12.78|20
1699339500000|2023-11-07 06:45:00|12.99|12.79|12.96|12.76|12.99|12.79|12.96|12.76|44
1699339800000|2023-11-07 06:50:00|12.97|12.77|12.98|12.78|12.99|12.79|12.95|12.75|46
1699340100000|2023-11-07 06:55:00|12.99|12.79|12.98|12.78|12.99|12.79|12.98|12.78|2
1699340400000|2023-11-07 07:00:00|12.97|12.77|12.96|12.76|12.99|12.79|12.96|12.76|54
1699340700000|2023-11-07 07:05:00|12.97|12.77|12.98|12.78|12.99|12.79|12.96|12.76|58
1699341000000|2023-11-07 07:10:00|12.97|12.77|12.97|12.77|12.98|12.78|12.96|12.76|21
1699341300000|2023-11-07 07:15:00|12.96|12.76|12.96|12.76|12.98|12.78|12.95|12.75|41
1699341600000|2023-11-07 07:20:00|12.97|12.77|12.93|12.73|12.98|12.78|12.93|12.73|47
1699341900000|2023-11-07 07:25:00|12.92|12.72|12.91|12.71|12.94|12.74|12.9|12.7|82
1699342200000|2023-11-07 07:30:00|12.92|12.72|12.92|12.72|12.92|12.72|12.89|12.69|31
1699342500000|2023-11-07 07:35:00|12.91|12.71|12.92|12.72|12.93|12.73|12.91|12.71|22
1699342800000|2023-11-07 07:40:00|12.93|12.73|12.93|12.73|12.93|12.73|12.91|12.71|51
1699343100000|2023-11-07 07:45:00|12.92|12.72|12.93|12.73|12.95|12.75|12.91|12.71|48
1699343400000|2023-11-07 07:50:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|63
1699343700000|2023-11-07 07:55:00|12.93|12.73|12.94|12.74|12.95|12.75|12.93|12.73|10
1699344000000|2023-11-07 08:00:00|12.95|12.75|12.98|12.78|12.99|12.79|12.94|12.74|46
1699344300000|2023-11-07 08:05:00|12.97|12.77|12.98|12.78|12.99|12.79|12.97|12.77|12
1699344600000|2023-11-07 08:10:00|12.97|12.77|12.98|12.78|12.99|12.79|12.97|12.77|42
1699344900000|2023-11-07 08:15:00|12.99|12.79|12.98|12.78|12.99|12.79|12.97|12.77|44
1699345200000|2023-11-07 08:20:00|12.97|12.77|12.97|12.77|12.98|12.78|12.97|12.77|27
1699345500000|2023-11-07 08:25:00|12.98|12.78|12.96|12.76|12.98|12.78|12.95|12.75|31
1699345800000|2023-11-07 08:30:00|12.97|12.77|12.96|12.76|12.99|12.79|12.96|12.76|44
1699346100000|2023-11-07 08:35:00|12.95|12.75|12.95|12.75|12.95|12.75|12.93|12.73|39
1699346400000|2023-11-07 08:40:00|12.96|12.76|12.92|12.72|12.96|12.76|12.92|12.72|26
1699346700000|2023-11-07 08:45:00|12.91|12.71|12.93|12.73|12.95|12.75|12.91|12.71|87
1699347000000|2023-11-07 08:50:00|12.94|12.74|12.93|12.73|12.95|12.75|12.92|12.72|46
1699347300000|2023-11-07 08:55:00|12.94|12.74|12.93|12.73|12.94|12.74|12.93|12.73|6
1699347600000|2023-11-07 09:00:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|19
1699347900000|2023-11-07 09:05:00|12.91|12.71|12.91|12.71|12.93|12.73|12.9|12.7|55
1699348200000|2023-11-07 09:10:00|12.9|12.7|12.88|12.68|12.92|12.72|12.87|12.67|73
1699348500000|2023-11-07 09:15:00|12.89|12.69|12.88|12.68|12.9|12.7|12.87|12.67|46
1699348800000|2023-11-07 09:20:00|12.87|12.67|12.89|12.69|12.91|12.71|12.85|12.65|157
1699349100000|2023-11-07 09:25:00|12.88|12.68|12.84|12.64|12.89|12.69|12.84|12.64|77
1699349400000|2023-11-07 09:30:00|12.85|12.65|12.84|12.64|12.85|12.65|12.82|12.62|118
1699349700000|2023-11-07 09:35:00|12.83|12.63|12.74|12.54|12.84|12.64|12.72|12.52|185
1699350000000|2023-11-07 09:40:00|12.73|12.53|12.79|12.59|12.82|12.62|12.7|12.5|164
1699350300000|2023-11-07 09:45:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|151
1699350600000|2023-11-07 09:50:00|12.81|12.61|12.83|12.63|12.84|12.64|12.81|12.61|27
1699350900000|2023-11-07 09:55:00|12.84|12.64|12.77|12.57|12.84|12.64|12.77|12.57|57
1699351200000|2023-11-07 10:00:00|12.76|12.56|12.76|12.56|12.78|12.58|12.74|12.54|141
1699351500000|2023-11-07 10:05:00|12.77|12.57|12.75|12.55|12.77|12.57|12.71|12.51|197
1699351800000|2023-11-07 10:10:00|12.74|12.54|12.73|12.53|12.75|12.55|12.71|12.51|178
1699352100000|2023-11-07 10:15:00|12.74|12.54|12.76|12.56|12.78|12.58|12.73|12.53|53
1699352400000|2023-11-07 10:20:00|12.75|12.55|12.79|12.59|12.81|12.61|12.75|12.55|65
1699352700000|2023-11-07 10:25:00|12.78|12.58|12.8|12.6|12.8|12.6|12.77|12.57|67
1699353000000|2023-11-07 10:30:00|12.81|12.61|12.82|12.62|12.82|12.62|12.79|12.59|28
1699353300000|2023-11-07 10:35:00|12.81|12.61|12.81|12.61|12.82|12.62|12.81|12.61|31
1699353600000|2023-11-07 10:40:00|12.82|12.62|12.79|12.59|12.82|12.62|12.78|12.58|50
1699353900000|2023-11-07 10:45:00|12.8|12.6|12.79|12.59|12.8|12.6|12.76|12.56|112
1699354200000|2023-11-07 10:50:00|12.78|12.58|12.74|12.54|12.79|12.59|12.7|12.5|193
1699354500000|2023-11-07 10:55:00|12.75|12.55|12.73|12.53|12.75|12.55|12.71|12.51|75
1699354800000|2023-11-07 11:00:00|12.72|12.52|12.74|12.54|12.76|12.56|12.72|12.52|29
1699355100000|2023-11-07 11:05:00|12.73|12.53|12.74|12.54|12.77|12.57|12.73|12.53|58
1699355400000|2023-11-07 11:10:00|12.75|12.55|12.77|12.57|12.78|12.58|12.74|12.54|13
1699355700000|2023-11-07 11:15:00|12.78|12.58|12.79|12.59|12.8|12.6|12.77|12.57|18
1699356000000|2023-11-07 11:20:00|12.78|12.58|12.81|12.61|12.81|12.61|12.77|12.57|14
1699356300000|2023-11-07 11:25:00|12.8|12.6|12.79|12.59|12.81|12.61|12.79|12.59|52
1699356600000|2023-11-07 11:30:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|17
1699356900000|2023-11-07 11:35:00|12.79|12.59|12.8|12.6|12.8|12.6|12.79|12.59|18
1699357200000|2023-11-07 11:40:00|12.79|12.59|12.8|12.6|12.8|12.6|12.78|12.58|20
1699357500000|2023-11-07 11:45:00|12.81|12.61|12.79|12.59|12.81|12.61|12.78|12.58|29
1699357800000|2023-11-07 11:50:00|12.8|12.6|12.79|12.59|12.8|12.6|12.78|12.58|28
1699358100000|2023-11-07 11:55:00|12.8|12.6|12.8|12.6|12.8|12.6|12.78|12.58|85
1699358400000|2023-11-07 12:00:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|33
1699358700000|2023-11-07 12:05:00|12.8|12.6|12.73|12.53|12.81|12.61|12.73|12.53|108
1699359000000|2023-11-07 12:10:00|12.74|12.54|12.75|12.55|12.75|12.55|12.71|12.51|143
1699359300000|2023-11-07 12:15:00|12.76|12.56|12.8|12.6|12.8|12.6|12.74|12.54|103
1699359600000|2023-11-07 12:20:00|12.81|12.61|12.83|12.63|12.84|12.64|12.8|12.6|55
1699359900000|2023-11-07 12:25:00|12.82|12.62|12.8|12.6|12.83|12.63|12.8|12.6|33
1699360200000|2023-11-07 12:30:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|7
1699360500000|2023-11-07 12:35:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|77
1699360800000|2023-11-07 12:40:00|12.81|12.61|12.83|12.63|12.83|12.63|12.81|12.61|41
1699361100000|2023-11-07 12:45:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|39
1699361400000|2023-11-07 12:50:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|38
1699361700000|2023-11-07 12:55:00|12.83|12.63|12.83|12.63|12.83|12.63|12.82|12.62|33
1699362000000|2023-11-07 13:00:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|53
1699362300000|2023-11-07 13:05:00|12.81|12.61|12.82|12.62|12.82|12.62|12.8|12.6|26
1699362600000|2023-11-07 13:10:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|37
1699362900000|2023-11-07 13:15:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|81
1699363200000|2023-11-07 13:20:00|12.81|12.61|12.8|12.6|12.83|12.63|12.79|12.59|45
1699363500000|2023-11-07 13:25:00|12.81|12.61|12.77|12.57|12.81|12.61|12.77|12.57|107
1699363800000|2023-11-07 13:30:00|12.78|12.58|12.76|12.56|12.78|12.58|12.74|12.54|87
1699364100000|2023-11-07 13:35:00|12.75|12.55|12.72|12.52|12.76|12.56|12.71|12.51|138
1699364400000|2023-11-07 13:40:00|12.73|12.53|12.72|12.52|12.74|12.54|12.7|12.5|147
1699364700000|2023-11-07 13:45:00|12.73|12.53|12.75|12.55|12.75|12.55|12.71|12.51|49
1699365000000|2023-11-07 13:50:00|12.74|12.54|12.74|12.54|12.76|12.56|12.73|12.53|43
1699365300000|2023-11-07 13:55:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|60
1699365600000|2023-11-07 14:00:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|66
1699365900000|2023-11-07 14:05:00|12.75|12.55|12.76|12.56|12.77|12.57|12.73|12.53|133
1699366200000|2023-11-07 14:10:00|12.75|12.55|12.76|12.56|12.78|12.58|12.75|12.55|86
1699366500000|2023-11-07 14:15:00|12.77|12.57|12.77|12.57|12.77|12.57|12.74|12.54|109
1699366800000|2023-11-07 14:20:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|79
1699367100000|2023-11-07 14:25:00|12.75|12.55|12.75|12.55|12.78|12.58|12.75|12.55|53
1699367400000|2023-11-07 14:30:00|12.76|12.56|12.71|12.51|12.76|12.56|12.71|12.51|70
1699367700000|2023-11-07 14:35:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|68
1699368000000|2023-11-07 14:40:00|12.7|12.5|12.72|12.52|12.73|12.53|12.69|12.49|151
1699368300000|2023-11-07 14:45:00|12.71|12.51|12.7|12.5|12.72|12.52|12.7|12.5|118
1699368600000|2023-11-07 14:50:00|12.71|12.51|12.66|12.46|12.72|12.52|12.63|12.43|159
1699368900000|2023-11-07 14:55:00|12.67|12.47|12.72|12.52|12.73|12.53|12.67|12.47|176
1699369200000|2023-11-07 15:00:00|12.73|12.53|12.7|12.5|12.73|12.53|12.7|12.5|112
1699369500000|2023-11-07 15:05:00|12.71|12.51|12.67|12.47|12.72|12.52|12.67|12.47|61
1699369800000|2023-11-07 15:10:00|12.68|12.48|12.68|12.48|12.69|12.49|12.66|12.46|129
1699370100000|2023-11-07 15:15:00|12.67|12.47|12.61|12.41|12.69|12.49|12.6|12.4|195
1699370400000|2023-11-07 15:20:00|12.6|12.4|12.6|12.4|12.62|12.42|12.56|12.36|165
1699370700000|2023-11-07 15:25:00|12.59|12.39|12.58|12.38|12.6|12.4|12.57|12.37|56
1699371000000|2023-11-07 15:30:00|12.57|12.37|12.51|12.31|12.58|12.38|12.51|12.31|217
1699371300000|2023-11-07 15:35:00|12.52|12.32|12.53|12.33|12.55|12.35|12.48|12.28|196
1699371600000|2023-11-07 15:40:00|12.52|12.32|12.46|12.26|12.52|12.32|12.45|12.25|141
1699371900000|2023-11-07 15:45:00|12.45|12.25|12.51|12.31|12.52|12.32|12.45|12.25|69
1699372200000|2023-11-07 15:50:00|12.5|12.3|12.53|12.33|12.56|12.36|12.5|12.3|64
1699372500000|2023-11-07 15:55:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|50
1699372800000|2023-11-07 16:00:00|12.54|12.34|12.57|12.37|12.57|12.37|12.53|12.33|40
1699373100000|2023-11-07 16:05:00|12.56|12.36|12.57|12.37|12.6|12.4|12.56|12.36|44
1699373400000|2023-11-07 16:10:00|12.56|12.36|12.58|12.38|12.59|12.39|12.55|12.35|41
1699373700000|2023-11-07 16:15:00|12.59|12.39|12.57|12.37|12.6|12.4|12.57|12.37|57
1699374000000|2023-11-07 16:20:00|12.58|12.38|12.58|12.38|12.59|12.39|12.55|12.35|69
1699374300000|2023-11-07 16:25:00|12.57|12.37|12.6|12.4|12.6|12.4|12.57|12.37|14
1699374600000|2023-11-07 16:30:00|12.59|12.39|12.6|12.4|12.61|12.41|12.58|12.38|18
1699374900000|2023-11-07 16:35:00|12.59|12.39|12.58|12.38|12.6|12.4|12.57|12.37|34
1699375200000|2023-11-07 16:40:00|12.59|12.39|12.55|12.35|12.59|12.39|12.54|12.34|39
1699375500000|2023-11-07 16:45:00|12.54|12.34|12.51|12.31|12.56|12.36|12.51|12.31|62
1699375800000|2023-11-07 16:50:00|12.52|12.32|12.53|12.33|12.53|12.33|12.49|12.29|184
1699376100000|2023-11-07 16:55:00|12.52|12.32|12.49|12.29|12.53|12.33|12.48|12.28|144
1699376400000|2023-11-07 17:00:00|12.48|12.28|12.41|12.21|12.5|12.3|12.4|12.2|188
1699376700000|2023-11-07 17:05:00|12.42|12.22|12.39|12.19|12.43|12.23|12.32|12.12|120
1699377000000|2023-11-07 17:10:00|12.38|12.18|12.44|12.24|12.45|12.25|12.38|12.18|43
1699377300000|2023-11-07 17:15:00|12.45|12.25|12.5|12.3|12.51|12.31|12.44|12.24|102
1699377600000|2023-11-07 17:20:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|79
1699377900000|2023-11-07 17:25:00|12.52|12.32|12.5|12.3|12.52|12.32|12.5|12.3|61
1699378200000|2023-11-07 17:30:00|12.51|12.31|12.5|12.3|12.51|12.31|12.47|12.27|48
1699378500000|2023-11-07 17:35:00|12.49|12.29|12.51|12.31|12.51|12.31|12.48|12.28|15
1699378800000|2023-11-07 17:40:00|12.52|12.32|12.55|12.35|12.57|12.37|12.52|12.32|18
1699379100000|2023-11-07 17:45:00|12.56|12.36|12.54|12.34|12.57|12.37|12.54|12.34|37
1699379400000|2023-11-07 17:50:00|12.55|12.35|12.56|12.36|12.58|12.38|12.54|12.34|20
1699379700000|2023-11-07 17:55:00|12.57|12.37|12.59|12.39|12.6|12.4|12.56|12.36|41
1699380000000|2023-11-07 18:00:00|12.6|12.4|12.61|12.41|12.61|12.41|12.59|12.39|44
1699380300000|2023-11-07 18:05:00|12.62|12.42|12.65|12.45|12.67|12.47|12.61|12.41|122
1699380600000|2023-11-07 18:10:00|12.64|12.44|12.66|12.46|12.68|12.48|12.64|12.44|79
1699380900000|2023-11-07 18:15:00|12.67|12.47|12.7|12.5|12.73|12.53|12.66|12.46|54
1699381200000|2023-11-07 18:20:00|12.71|12.51|12.75|12.55|12.77|12.57|12.71|12.51|55
1699381500000|2023-11-07 18:25:00|12.76|12.56|12.75|12.55|12.77|12.57|12.74|12.54|166
1699381800000|2023-11-07 18:30:00|12.76|12.56|12.73|12.53|12.77|12.57|12.71|12.51|240
1699382100000|2023-11-07 18:35:00|12.74|12.54|12.75|12.55|12.76|12.56|12.72|12.52|108
1699382400000|2023-11-07 18:40:00|12.74|12.54|12.78|12.58|12.78|12.58|12.74|12.54|59
1699382700000|2023-11-07 18:45:00|12.79|12.59|12.77|12.57|12.8|12.6|12.77|12.57|21
1699383000000|2023-11-07 18:50:00|12.78|12.58|12.77|12.57|12.79|12.59|12.76|12.56|126
1699383300000|2023-11-07 18:55:00|12.76|12.56|12.76|12.56|12.78|12.58|12.76|12.56|73
1699383600000|2023-11-07 19:00:00|12.77|12.57|12.77|12.57|12.79|12.59|12.76|12.56|47
1699383900000|2023-11-07 19:05:00|12.76|12.56|12.81|12.61|12.81|12.61|12.76|12.56|16
1699384200000|2023-11-07 19:10:00|12.82|12.62|12.79|12.59|12.84|12.64|12.79|12.59|74
1699384500000|2023-11-07 19:15:00|12.8|12.6|12.76|12.56|12.82|12.62|12.76|12.56|119
1699384800000|2023-11-07 19:20:00|12.77|12.57|12.74|12.54|12.77|12.57|12.73|12.53|150
1699385100000|2023-11-07 19:25:00|12.75|12.55|12.76|12.56|12.76|12.56|12.72|12.52|134
1699385400000|2023-11-07 19:30:00|12.75|12.55|12.77|12.57|12.77|12.57|12.73|12.53|139
1699385700000|2023-11-07 19:35:00|12.76|12.56|12.79|12.59|12.8|12.6|12.76|12.56|136
1699386000000|2023-11-07 19:40:00|12.78|12.58|12.8|12.6|12.8|12.6|12.77|12.57|145
1699386300000|2023-11-07 19:45:00|12.79|12.59|12.78|12.58|12.79|12.59|12.76|12.56|58
1699386600000|2023-11-07 19:50:00|12.77|12.57|12.78|12.58|12.79|12.59|12.76|12.56|80
1699386900000|2023-11-07 19:55:00|12.79|12.59|12.81|12.61|12.82|12.62|12.78|12.58|49
1699387200000|2023-11-07 20:00:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|90
1699387500000|2023-11-07 20:05:00|12.82|12.62|12.79|12.59|12.84|12.64|12.79|12.59|94
1699387800000|2023-11-07 20:10:00|12.8|12.6|12.78|12.58|12.8|12.6|12.76|12.56|53
1699388100000|2023-11-07 20:15:00|12.79|12.59|12.77|12.57|12.79|12.59|12.76|12.56|43
1699388400000|2023-11-07 20:20:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|29
1699388700000|2023-11-07 20:25:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|67
1699389000000|2023-11-07 20:30:00|12.8|12.6|12.82|12.62|12.82|12.62|12.79|12.59|65
1699389300000|2023-11-07 20:35:00|12.83|12.63|12.84|12.64|12.85|12.65|12.82|12.62|100
1699389600000|2023-11-07 20:40:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|65
1699389900000|2023-11-07 20:45:00|12.84|12.64|12.87|12.67|12.89|12.69|12.84|12.64|134
1699390200000|2023-11-07 20:50:00|12.88|12.68|12.89|12.69|12.89|12.69|12.86|12.66|118
1699390500000|2023-11-07 20:55:00|12.88|12.68|12.87|12.67|12.9|12.7|12.87|12.67|94
1699390800000|2023-11-07 21:00:00|12.86|12.66|12.87|12.67|12.88|12.68|12.84|12.64|191
1699391100000|2023-11-07 21:05:00|12.86|12.66|12.83|12.63|12.87|12.67|12.81|12.61|160
1699391400000|2023-11-07 21:10:00|12.82|12.62|12.82|12.62|12.84|12.64|12.8|12.6|97
1699391700000|2023-11-07 21:15:00|12.81|12.61|12.82|12.62|12.83|12.63|12.78|12.58|82
1699392000000|2023-11-07 21:20:00|12.83|12.63|12.82|12.62|12.84|12.64|12.81|12.61|85
1699392300000|2023-11-07 21:25:00|12.81|12.61|12.82|12.62|12.83|12.63|12.8|12.6|46
1699392600000|2023-11-07 21:30:00|12.81|12.61|12.81|12.61|12.82|12.62|12.79|12.59|126
1699392900000|2023-11-07 21:35:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|53
1699393200000|2023-11-07 21:40:00|12.79|12.59|12.81|12.61|12.82|12.62|12.79|12.59|41
1699393500000|2023-11-07 21:45:00|12.8|12.6|12.78|12.58|12.82|12.62|12.77|12.57|73
1699393800000|2023-11-07 21:50:00|12.77|12.57|12.8|12.6|12.8|12.6|12.77|12.57|114
1699394100000|2023-11-07 21:55:00|12.79|12.59|12.83|12.63|12.83|12.63|12.79|12.59|55
1699394400000|2023-11-07 22:00:00|12.82|12.62|12.77|12.57|12.82|12.62|12.76|12.56|58
1699394700000|2023-11-07 22:05:00|12.78|12.58|12.78|12.58|12.8|12.6|12.76|12.56|43
1699395000000|2023-11-07 22:10:00|12.77|12.57|12.76|12.56|12.78|12.58|12.73|12.53|58
1699395300000|2023-11-07 22:15:00|12.77|12.57|12.74|12.54|12.77|12.57|12.73|12.53|38
1699395600000|2023-11-07 22:20:00|12.73|12.53|12.75|12.55|12.75|12.55|12.7|12.5|63
1699395900000|2023-11-07 22:25:00|12.76|12.56|12.76|12.56|12.79|12.59|12.75|12.55|29
1699396200000|2023-11-07 22:30:00|12.77|12.57|12.73|12.53|12.77|12.57|12.72|12.52|19
1699396500000|2023-11-07 22:35:00|12.72|12.52|12.69|12.49|12.73|12.53|12.67|12.47|65
1699396800000|2023-11-07 22:40:00|12.7|12.5|12.73|12.53|12.73|12.53|12.69|12.49|32
1699397100000|2023-11-07 22:45:00|12.74|12.54|12.75|12.55|12.75|12.55|12.73|12.53|10
1699397400000|2023-11-07 22:50:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|11
1699397700000|2023-11-07 22:55:00|12.75|12.55|12.72|12.52|12.76|12.56|12.72|12.52|38
1699398000000|2023-11-07 23:00:00|12.73|12.53|12.74|12.54|12.74|12.54|12.7|12.5|38
1699398300000|2023-11-07 23:05:00|12.73|12.53|12.76|12.56|12.76|12.56|12.73|12.53|30
1699398600000|2023-11-07 23:10:00|12.75|12.55|12.73|12.53|12.76|12.56|12.73|12.53|23
1699398900000|2023-11-07 23:15:00|12.74|12.54|12.75|12.55|12.75|12.55|12.72|12.52|56
1699399200000|2023-11-07 23:20:00|12.74|12.54|12.74|12.54|12.75|12.55|12.72|12.52|23
1699399500000|2023-11-07 23:25:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|43
1699399800000|2023-11-07 23:30:00|12.74|12.54|12.74|12.54|12.76|12.56|12.74|12.54|43
1699400100000|2023-11-07 23:35:00|12.73|12.53|12.76|12.56|12.76|12.56|12.72|12.52|42
1699400400000|2023-11-07 23:40:00|12.75|12.55|12.78|12.58|12.79|12.59|12.75|12.55|30
1699400700000|2023-11-07 23:45:00|12.77|12.57|12.74|12.54|12.78|12.58|12.74|12.54|46
1699401000000|2023-11-07 23:50:00|12.75|12.55|12.77|12.57|12.77|12.57|12.74|12.54|41
1699401300000|2023-11-07 23:55:00|12.76|12.56|12.77|12.57|12.79|12.59|12.76|12.56|66
1699401600000|2023-11-08 00:00:00|12.76|12.56|12.72|12.52|12.77|12.57|12.72|12.52|144
1699401900000|2023-11-08 00:05:00|12.73|12.53|12.76|12.56|12.77|12.57|12.72|12.52|99
1699402200000|2023-11-08 00:10:00|12.77|12.57|12.76|12.56|12.77|12.57|12.74|12.54|128
1699402500000|2023-11-08 00:15:00|12.77|12.57|12.73|12.53|12.78|12.58|12.73|12.53|77
1699402800000|2023-11-08 00:20:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|88
1699403100000|2023-11-08 00:25:00|12.74|12.54|12.74|12.54|12.74|12.54|12.72|12.52|103
1699403400000|2023-11-08 00:30:00|12.73|12.53|12.7|12.5|12.74|12.54|12.69|12.49|108
1699403700000|2023-11-08 00:35:00|12.69|12.49|12.69|12.49|12.69|12.49|12.66|12.46|15
1699404000000|2023-11-08 00:40:00|12.7|12.5|12.7|12.5|12.72|12.52|12.69|12.49|168
1699404300000|2023-11-08 00:45:00|12.71|12.51|12.69|12.49|12.73|12.53|12.69|12.49|51
1699404600000|2023-11-08 00:50:00|12.7|12.5|12.72|12.52|12.73|12.53|12.7|12.5|77
1699404900000|2023-11-08 00:55:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|44
1699405200000|2023-11-08 01:00:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|109
1699405500000|2023-11-08 01:05:00|12.72|12.52|12.71|12.51|12.73|12.53|12.69|12.49|118
1699405800000|2023-11-08 01:10:00|12.7|12.5|12.72|12.52|12.73|12.53|12.7|12.5|137
1699406100000|2023-11-08 01:15:00|12.73|12.53|12.73|12.53|12.74|12.54|12.71|12.51|57
1699406400000|2023-11-08 01:20:00|12.72|12.52|12.75|12.55|12.75|12.55|12.72|12.52|62
1699406700000|2023-11-08 01:25:00|12.76|12.56|12.78|12.58|12.79|12.59|12.75|12.55|37
1699407000000|2023-11-08 01:30:00|12.79|12.59|12.78|12.58|12.79|12.59|12.76|12.56|54
1699407300000|2023-11-08 01:35:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|54
1699407600000|2023-11-08 01:40:00|12.79|12.59|12.76|12.56|12.79|12.59|12.76|12.56|16
1699407900000|2023-11-08 01:45:00|12.77|12.57|12.76|12.56|12.78|12.58|12.76|12.56|44
1699408200000|2023-11-08 01:50:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|26
1699408500000|2023-11-08 01:55:00|12.77|12.57|12.78|12.58|12.78|12.58|12.75|12.55|38
1699408800000|2023-11-08 02:00:00|12.79|12.59|12.79|12.59|12.79|12.59|12.77|12.57|23
1699409100000|2023-11-08 02:05:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|29
1699409400000|2023-11-08 02:10:00|12.79|12.59|12.8|12.6|12.8|12.6|12.78|12.58|32
1699409700000|2023-11-08 02:15:00|12.79|12.59|12.77|12.57|12.8|12.6|12.77|12.57|29
1699410000000|2023-11-08 02:20:00|12.78|12.58|12.77|12.57|12.78|12.58|12.75|12.55|76
1699410300000|2023-11-08 02:25:00|12.78|12.58|12.79|12.59|12.81|12.61|12.77|12.57|66
1699410600000|2023-11-08 02:30:00|12.78|12.58|12.79|12.59|12.8|12.6|12.75|12.55|58
1699410900000|2023-11-08 02:35:00|12.8|12.6|12.81|12.61|12.81|12.61|12.77|12.57|64
1699411200000|2023-11-08 02:40:00|12.8|12.6|12.81|12.61|12.81|12.61|12.79|12.59|54
1699411500000|2023-11-08 02:45:00|12.8|12.6|12.79|12.59|12.81|12.61|12.79|12.59|26
1699411800000|2023-11-08 02:50:00|12.78|12.58|12.77|12.57|12.79|12.59|12.77|12.57|54
1699412100000|2023-11-08 02:55:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|26
1699412400000|2023-11-08 03:00:00|12.78|12.58|12.77|12.57|12.8|12.6|12.77|12.57|52
1699412700000|2023-11-08 03:05:00|12.76|12.56|12.76|12.56|12.77|12.57|12.74|12.54|69
1699413000000|2023-11-08 03:10:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|78
1699413300000|2023-11-08 03:15:00|12.75|12.55|12.78|12.58|12.78|12.58|12.75|12.55|50
1699413600000|2023-11-08 03:20:00|12.77|12.57|12.76|12.56|12.79|12.59|12.76|12.56|46
1699413900000|2023-11-08 03:25:00|12.75|12.55|12.76|12.56|12.77|12.57|12.74|12.54|48
1699414200000|2023-11-08 03:30:00|12.77|12.57|12.75|12.55|12.77|12.57|12.74|12.54|25
1699414500000|2023-11-08 03:35:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|43
1699414800000|2023-11-08 03:40:00|12.75|12.55|12.77|12.57|12.77|12.57|12.74|12.54|41
1699415100000|2023-11-08 03:45:00|12.76|12.56|12.74|12.54|12.77|12.57|12.74|12.54|47
1699415400000|2023-11-08 03:50:00|12.73|12.53|12.74|12.54|12.74|12.54|12.73|12.53|48
1699415700000|2023-11-08 03:55:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|16
1699416000000|2023-11-08 04:00:00|12.75|12.55|12.77|12.57|12.77|12.57|12.73|12.53|19
1699416300000|2023-11-08 04:05:00|12.76|12.56|12.76|12.56|12.78|12.58|12.76|12.56|21
1699416600000|2023-11-08 04:10:00|12.75|12.55|12.75|12.55|12.77|12.57|12.75|12.55|17
1699416900000|2023-11-08 04:15:00|12.76|12.56|12.74|12.54|12.76|12.56|12.74|12.54|5
1699417200000|2023-11-08 04:20:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|7
1699417500000|2023-11-08 04:25:00|12.74|12.54|12.74|12.54|12.75|12.55|12.74|12.54|27
1699417800000|2023-11-08 04:30:00|12.75|12.55|12.74|12.54|12.75|12.55|12.72|12.52|80
1699418100000|2023-11-08 04:35:00|12.73|12.53|12.76|12.56|12.76|12.56|12.73|12.53|28
1699418400000|2023-11-08 04:40:00|12.77|12.57|12.77|12.57|12.79|12.59|12.76|12.56|19
1699418700000|2023-11-08 04:45:00|12.78|12.58|12.75|12.55|12.78|12.58|12.75|12.55|24
1699419000000|2023-11-08 04:50:00|12.76|12.56|12.76|12.56|12.76|12.56|12.74|12.54|19
1699419300000|2023-11-08 04:55:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|7
1699419600000|2023-11-08 05:00:00|12.78|12.58|12.75|12.55|12.78|12.58|12.75|12.55|26
1699419900000|2023-11-08 05:05:00|12.74|12.54|12.72|12.52|12.75|12.55|12.72|12.52|21
1699420200000|2023-11-08 05:10:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|15
1699420500000|2023-11-08 05:15:00|12.76|12.56|12.74|12.54|12.76|12.56|12.73|12.53|39
1699420800000|2023-11-08 05:20:00|12.73|12.53|12.73|12.53|12.74|12.54|12.71|12.51|29
1699421100000|2023-11-08 05:25:00|12.72|12.52|12.75|12.55|12.75|12.55|12.72|12.52|26
1699421400000|2023-11-08 05:30:00|12.74|12.54|12.72|12.52|12.75|12.55|12.71|12.51|35
1699421700000|2023-11-08 05:35:00|12.71|12.51|12.71|12.51|12.72|12.52|12.7|12.5|23
1699422000000|2023-11-08 05:40:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|12
1699422300000|2023-11-08 05:45:00|12.72|12.52|12.7|12.5|12.72|12.52|12.69|12.49|51
1699422600000|2023-11-08 05:50:00|12.69|12.49|12.69|12.49|12.71|12.51|12.69|12.49|33
1699422900000|2023-11-08 05:55:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|11
1699423200000|2023-11-08 06:00:00|12.71|12.51|12.68|12.48|12.71|12.51|12.68|12.48|70
1699423500000|2023-11-08 06:05:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|22
1699423800000|2023-11-08 06:10:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|35
1699424100000|2023-11-08 06:15:00|12.68|12.48|12.66|12.46|12.68|12.48|12.65|12.45|29
1699424400000|2023-11-08 06:20:00|12.67|12.47|12.69|12.49|12.69|12.49|12.66|12.46|25
1699424700000|2023-11-08 06:25:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|6
1699425000000|2023-11-08 06:30:00|12.7|12.5|12.72|12.52|12.72|12.52|12.7|12.5|5
1699425300000|2023-11-08 06:35:00|12.71|12.51|12.73|12.53|12.73|12.53|12.71|12.51|5
1699425600000|2023-11-08 06:40:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|14
1699425900000|2023-11-08 06:45:00|12.74|12.54|12.73|12.53|12.74|12.54|12.73|12.53|4
1699426200000|2023-11-08 06:50:00|12.74|12.54|12.75|12.55|12.75|12.55|12.73|12.53|4
1699426500000|2023-11-08 06:55:00|12.76|12.56|12.75|12.55|12.76|12.56|12.74|12.54|22
1699426800000|2023-11-08 07:00:00|12.74|12.54|12.73|12.53|12.75|12.55|12.72|12.52|68
1699427100000|2023-11-08 07:05:00|12.74|12.54|12.74|12.54|12.74|12.54|12.72|12.52|41
1699427400000|2023-11-08 07:10:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|44
1699427700000|2023-11-08 07:15:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|17
1699428000000|2023-11-08 07:20:00|12.74|12.54|12.76|12.56|12.76|12.56|12.73|12.53|15
1699428300000|2023-11-08 07:25:00|12.77|12.57|12.78|12.58|12.78|12.58|12.75|12.55|42
1699428600000|2023-11-08 07:30:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|39
1699428900000|2023-11-08 07:35:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|20
1699429200000|2023-11-08 07:40:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|43
1699429500000|2023-11-08 07:45:00|12.77|12.57|12.74|12.54|12.78|12.58|12.74|12.54|26
1699429800000|2023-11-08 07:50:00|12.75|12.55|12.73|12.53|12.75|12.55|12.72|12.52|19
1699430100000|2023-11-08 07:55:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|6
1699430400000|2023-11-08 08:00:00|12.72|12.52|12.7|12.5|12.72|12.52|12.68|12.48|43
1699430700000|2023-11-08 08:05:00|12.69|12.49|12.71|12.51|12.71|12.51|12.68|12.48|49
1699431000000|2023-11-08 08:10:00|12.7|12.5|12.72|12.52|12.72|12.52|12.69|12.49|41
1699431300000|2023-11-08 08:15:00|12.73|12.53|12.72|12.52|12.74|12.54|12.71|12.51|56
1699431600000|2023-11-08 08:20:00|12.73|12.53|12.75|12.55|12.76|12.56|12.72|12.52|17
1699431900000|2023-11-08 08:25:00|12.76|12.56|12.72|12.52|12.76|12.56|12.72|12.52|65
1699432200000|2023-11-08 08:30:00|12.71|12.51|12.76|12.56|12.76|12.56|12.71|12.51|24
1699432500000|2023-11-08 08:35:00|12.75|12.55|12.79|12.59|12.79|12.59|12.75|12.55|41
1699432800000|2023-11-08 08:40:00|12.78|12.58|12.8|12.6|12.81|12.61|12.78|12.58|21
1699433100000|2023-11-08 08:45:00|12.81|12.61|12.8|12.6|12.81|12.61|12.79|12.59|28
1699433400000|2023-11-08 08:50:00|12.81|12.61|12.8|12.6|12.82|12.62|12.8|12.6|40
1699433700000|2023-11-08 08:55:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|33
1699434000000|2023-11-08 09:00:00|12.82|12.62|12.83|12.63|12.84|12.64|12.82|12.62|8
1699434300000|2023-11-08 09:05:00|12.84|12.64|12.85|12.65|12.86|12.66|12.83|12.63|62
1699434600000|2023-11-08 09:10:00|12.84|12.64|12.86|12.66|12.86|12.66|12.84|12.64|33
1699434900000|2023-11-08 09:15:00|12.85|12.65|12.83|12.63|12.86|12.66|12.83|12.63|23
1699435200000|2023-11-08 09:20:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|27
1699435500000|2023-11-08 09:25:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|9
1699435800000|2023-11-08 09:30:00|12.84|12.64|12.83|12.63|12.86|12.66|12.83|12.63|42
1699436100000|2023-11-08 09:35:00|12.84|12.64|12.85|12.65|12.86|12.66|12.83|12.63|44
1699436400000|2023-11-08 09:40:00|12.84|12.64|12.86|12.66|12.87|12.67|12.84|12.64|47
1699436700000|2023-11-08 09:45:00|12.87|12.67|12.84|12.64|12.87|12.67|12.84|12.64|32
1699437000000|2023-11-08 09:50:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|23
1699437300000|2023-11-08 09:55:00|12.86|12.66|12.88|12.68|12.89|12.69|12.86|12.66|11
1699437600000|2023-11-08 10:00:00|12.89|12.69|12.89|12.69|12.89|12.69|12.88|12.68|19
1699437900000|2023-11-08 10:05:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|29
1699438200000|2023-11-08 10:10:00|12.89|12.69|12.89|12.69|12.89|12.69|12.88|12.68|3
1699438500000|2023-11-08 10:15:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|40
1699438800000|2023-11-08 10:20:00|12.88|12.68|12.88|12.68|12.89|12.69|12.88|12.68|29
1699439100000|2023-11-08 10:25:00|12.89|12.69|12.89|12.69|12.9|12.7|12.87|12.67|17
1699439400000|2023-11-08 10:30:00|12.9|12.7|12.96|12.76|12.97|12.77|12.89|12.69|73
1699439700000|2023-11-08 10:35:00|12.97|12.77|12.95|12.75|12.97|12.77|12.94|12.74|39
1699440000000|2023-11-08 10:40:00|12.94|12.74|12.96|12.76|12.98|12.78|12.92|12.72|47
1699440300000|2023-11-08 10:45:00|12.95|12.75|12.97|12.77|12.97|12.77|12.95|12.75|19
1699440600000|2023-11-08 10:50:00|12.96|12.76|12.98|12.78|12.99|12.79|12.96|12.76|29
1699440900000|2023-11-08 10:55:00|12.97|12.77|12.96|12.76|12.98|12.78|12.96|12.76|14
1699441200000|2023-11-08 11:00:00|12.97|12.77|12.96|12.76|12.97|12.77|12.96|12.76|26
1699441500000|2023-11-08 11:05:00|12.95|12.75|12.93|12.73|12.96|12.76|12.92|12.72|61
1699441800000|2023-11-08 11:10:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|10
1699442100000|2023-11-08 11:15:00|12.92|12.72|12.92|12.72|12.94|12.74|12.92|12.72|81
1699442400000|2023-11-08 11:20:00|12.91|12.71|12.91|12.71|12.92|12.72|12.89|12.69|31
1699442700000|2023-11-08 11:25:00|12.9|12.7|12.9|12.7|12.91|12.71|12.9|12.7|75
1699443000000|2023-11-08 11:30:00|12.91|12.71|12.92|12.72|12.93|12.73|12.89|12.69|48
1699443300000|2023-11-08 11:35:00|12.91|12.71|12.92|12.72|12.93|12.73|12.91|12.71|24
1699443600000|2023-11-08 11:40:00|12.91|12.71|12.9|12.7|12.92|12.72|12.89|12.69|44
1699443900000|2023-11-08 11:45:00|12.89|12.69|12.9|12.7|12.91|12.71|12.89|12.69|14
1699444200000|2023-11-08 11:50:00|12.89|12.69|12.9|12.7|12.91|12.71|12.89|12.69|10
1699444500000|2023-11-08 11:55:00|12.89|12.69|12.89|12.69|12.9|12.7|12.89|12.69|13
1699444800000|2023-11-08 12:00:00|12.88|12.68|12.89|12.69|12.9|12.7|12.87|12.67|52
1699445100000|2023-11-08 12:05:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|35
1699445400000|2023-11-08 12:10:00|12.89|12.69|12.9|12.7|12.91|12.71|12.88|12.68|26
1699445700000|2023-11-08 12:15:00|12.91|12.71|12.9|12.7|12.91|12.71|12.9|12.7|36
1699446000000|2023-11-08 12:20:00|12.89|12.69|12.87|12.67|12.9|12.7|12.87|12.67|25
1699446300000|2023-11-08 12:25:00|12.88|12.68|12.87|12.67|12.88|12.68|12.86|12.66|16
1699446600000|2023-11-08 12:30:00|12.86|12.66|12.85|12.65|12.86|12.66|12.85|12.65|4
1699446900000|2023-11-08 12:35:00|12.86|12.66|12.85|12.65|12.86|12.66|12.84|12.64|10
1699447200000|2023-11-08 12:40:00|12.84|12.64|12.85|12.65|12.85|12.65|12.83|12.63|14
1699447500000|2023-11-08 12:45:00|12.86|12.66|12.85|12.65|12.86|12.66|12.85|12.65|4
1699447800000|2023-11-08 12:50:00|12.84|12.64|12.85|12.65|12.85|12.65|12.82|12.62|14
1699448100000|2023-11-08 12:55:00|12.86|12.66|12.84|12.64|12.86|12.66|12.83|12.63|23
1699448400000|2023-11-08 13:00:00|12.83|12.63|12.86|12.66|12.86|12.66|12.83|12.63|10
1699448700000|2023-11-08 13:05:00|12.87|12.67|12.87|12.67|12.88|12.68|12.85|12.65|17
1699449000000|2023-11-08 13:10:00|12.86|12.66|12.84|12.64|12.87|12.67|12.84|12.64|47
1699449300000|2023-11-08 13:15:00|12.85|12.65|12.8|12.6|12.85|12.65|12.79|12.59|28
1699449600000|2023-11-08 13:20:00|12.79|12.59|12.76|12.56|12.8|12.6|12.75|12.55|68
1699449900000|2023-11-08 13:25:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|35
1699450200000|2023-11-08 13:30:00|12.78|12.58|12.79|12.59|12.79|12.59|12.76|12.56|84
1699450500000|2023-11-08 13:35:00|12.78|12.58|12.8|12.6|12.8|12.6|12.77|12.57|45
1699450800000|2023-11-08 13:40:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|13
1699451100000|2023-11-08 13:45:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|7
1699451400000|2023-11-08 13:50:00|12.81|12.61|12.84|12.64|12.84|12.64|12.81|12.61|52
1699451700000|2023-11-08 13:55:00|12.83|12.63|12.86|12.66|12.87|12.67|12.83|12.63|42
1699452000000|2023-11-08 14:00:00|12.87|12.67|12.84|12.64|12.87|12.67|12.84|12.64|58
1699452300000|2023-11-08 14:05:00|12.85|12.65|12.86|12.66|12.87|12.67|12.84|12.64|104
1699452600000|2023-11-08 14:10:00|12.87|12.67|12.85|12.65|12.87|12.67|12.85|12.65|71
1699452900000|2023-11-08 14:15:00|12.84|12.64|12.84|12.64|12.86|12.66|12.84|12.64|29
1699453200000|2023-11-08 14:20:00|12.83|12.63|12.83|12.63|12.84|12.64|12.8|12.6|49
1699453500000|2023-11-08 14:25:00|12.82|12.62|12.84|12.64|12.86|12.66|12.82|12.62|17
1699453800000|2023-11-08 14:30:00|12.83|12.63|12.84|12.64|12.86|12.66|12.83|12.63|34
1699454100000|2023-11-08 14:35:00|12.83|12.63|12.8|12.6|12.83|12.63|12.8|12.6|28
1699454400000|2023-11-08 14:40:00|12.81|12.61|12.79|12.59|12.81|12.61|12.76|12.56|25
1699454700000|2023-11-08 14:45:00|12.78|12.58|12.79|12.59|12.8|12.6|12.77|12.57|26
1699455000000|2023-11-08 14:50:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|21
1699455300000|2023-11-08 14:55:00|12.79|12.59|12.78|12.58|12.8|12.6|12.78|12.58|6
1699455600000|2023-11-08 15:00:00|12.79|12.59|12.75|12.55|12.8|12.6|12.75|12.55|45
1699455900000|2023-11-08 15:05:00|12.76|12.56|12.73|12.53|12.86|12.66|12.72|12.52|110
1699456200000|2023-11-08 15:10:00|12.74|12.54|12.72|12.52|12.74|12.54|12.69|12.49|159
1699456500000|2023-11-08 15:15:00|12.73|12.53|12.73|12.53|12.75|12.55|12.72|12.52|77
1699456800000|2023-11-08 15:20:00|12.72|12.52|12.69|12.49|12.73|12.53|12.67|12.47|46
1699457100000|2023-11-08 15:25:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|38
1699457400000|2023-11-08 15:30:00|12.68|12.48|12.68|12.48|12.7|12.5|12.68|12.48|21
1699457700000|2023-11-08 15:35:00|12.67|12.47|12.69|12.49|12.7|12.5|12.67|12.47|15
1699458000000|2023-11-08 15:40:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|3
1699458300000|2023-11-08 15:45:00|12.71|12.51|12.72|12.52|12.72|12.52|12.71|12.51|2
1699458600000|2023-11-08 15:50:00|12.73|12.53|12.72|12.52|12.73|12.53|12.71|12.51|14
1699458900000|2023-11-08 15:55:00|12.73|12.53|12.74|12.54|12.74|12.54|12.72|12.52|20
1699459200000|2023-11-08 16:00:00|12.73|12.53|12.74|12.54|12.74|12.54|12.72|12.52|6
1699459500000|2023-11-08 16:05:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|15
1699459800000|2023-11-08 16:10:00|12.74|12.54|12.75|12.55|12.75|12.55|12.73|12.53|16
1699460100000|2023-11-08 16:15:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|4
1699460400000|2023-11-08 16:20:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|12
1699460700000|2023-11-08 16:25:00|12.76|12.56|12.76|12.56|12.76|12.56|12.76|12.56|1
1699461000000|2023-11-08 16:30:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|7
1699461300000|2023-11-08 16:35:00|12.78|12.58|12.82|12.62|12.82|12.62|12.78|12.58|21
1699461600000|2023-11-08 16:40:00|12.83|12.63|12.83|12.63|12.85|12.65|12.82|12.62|63
1699461900000|2023-11-08 16:45:00|12.84|12.64|12.85|12.65|12.86|12.66|12.83|12.63|34
1699462200000|2023-11-08 16:50:00|12.86|12.66|12.85|12.65|12.86|12.66|12.83|12.63|50
1699462500000|2023-11-08 16:55:00|12.84|12.64|12.83|12.63|12.85|12.65|12.82|12.62|38
1699462800000|2023-11-08 17:00:00|12.84|12.64|12.82|12.62|12.84|12.64|12.8|12.6|13
1699463100000|2023-11-08 17:05:00|12.83|12.63|12.8|12.6|12.83|12.63|12.8|12.6|18
1699463400000|2023-11-08 17:10:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|55
1699463700000|2023-11-08 17:15:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|59
1699464000000|2023-11-08 17:20:00|12.81|12.61|12.84|12.64|12.84|12.64|12.81|12.61|12
1699464300000|2023-11-08 17:25:00|12.85|12.65|12.81|12.61|12.85|12.65|12.81|12.61|33
1699464600000|2023-11-08 17:30:00|12.82|12.62|12.81|12.61|12.82|12.62|12.81|12.61|10
1699464900000|2023-11-08 17:35:00|12.8|12.6|12.79|12.59|12.81|12.61|12.78|12.58|48
1699465200000|2023-11-08 17:40:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|19
1699465500000|2023-11-08 17:45:00|12.81|12.61|12.84|12.64|12.84|12.64|12.8|12.6|44
1699465800000|2023-11-08 17:50:00|12.85|12.65|12.85|12.65|12.85|12.65|12.82|12.62|43
1699466100000|2023-11-08 17:55:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|40
1699466400000|2023-11-08 18:00:00|12.84|12.64|12.85|12.65|12.86|12.66|12.83|12.63|44
1699466700000|2023-11-08 18:05:00|12.86|12.66|12.91|12.71|12.91|12.71|12.86|12.66|30
1699467000000|2023-11-08 18:10:00|12.9|12.7|12.9|12.7|12.91|12.71|12.89|12.69|31
1699467300000|2023-11-08 18:15:00|12.91|12.71|12.87|12.67|12.91|12.71|12.87|12.67|37
1699467600000|2023-11-08 18:20:00|12.88|12.68|12.85|12.65|12.89|12.69|12.85|12.65|16
1699467900000|2023-11-08 18:25:00|12.86|12.66|12.85|12.65|12.86|12.66|12.84|12.64|18
1699468200000|2023-11-08 18:30:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|19
1699468500000|2023-11-08 18:35:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|6
1699468800000|2023-11-08 18:40:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|20
1699469100000|2023-11-08 18:45:00|12.89|12.69|12.91|12.71|12.91|12.71|12.88|12.68|33
1699469400000|2023-11-08 18:50:00|12.9|12.7|12.93|12.73|12.93|12.73|12.9|12.7|22
1699469700000|2023-11-08 18:55:00|12.92|12.72|12.92|12.72|12.92|12.72|12.91|12.71|9
1699470000000|2023-11-08 19:00:00|12.91|12.71|12.87|12.67|12.91|12.71|12.87|12.67|29
1699470300000|2023-11-08 19:05:00|12.88|12.68|12.92|12.72|12.92|12.72|12.87|12.67|101
1699470600000|2023-11-08 19:10:00|12.91|12.71|12.92|12.72|12.92|12.72|12.89|12.69|52
1699470900000|2023-11-08 19:15:00|12.91|12.71|12.92|12.72|12.94|12.74|12.91|12.71|74
1699471200000|2023-11-08 19:20:00|12.91|12.71|12.91|12.71|12.94|12.74|12.9|12.7|55
1699471500000|2023-11-08 19:25:00|12.9|12.7|12.87|12.67|12.9|12.7|12.87|12.67|28
1699471800000|2023-11-08 19:30:00|12.88|12.68|12.9|12.7|12.9|12.7|12.87|12.67|19
1699472100000|2023-11-08 19:35:00|12.91|12.71|12.93|12.73|12.93|12.73|12.9|12.7|21
1699472400000|2023-11-08 19:40:00|12.94|12.74|12.92|12.72|12.94|12.74|12.92|12.72|53
1699472700000|2023-11-08 19:45:00|12.91|12.71|12.9|12.7|12.92|12.72|12.9|12.7|126
1699473000000|2023-11-08 19:50:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|19
1699473300000|2023-11-08 19:55:00|12.9|12.7|12.89|12.69|12.91|12.71|12.88|12.68|36
1699473600000|2023-11-08 20:00:00|12.9|12.7|12.89|12.69|12.9|12.7|12.88|12.68|50
1699473900000|2023-11-08 20:05:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|2
1699474200000|2023-11-08 20:10:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|8
1699474500000|2023-11-08 20:15:00|12.88|12.68|12.9|12.7|12.9|12.7|12.88|12.68|19
1699474800000|2023-11-08 20:20:00|12.89|12.69|12.9|12.7|12.91|12.71|12.89|12.69|8
1699475100000|2023-11-08 20:25:00|12.89|12.69|12.87|12.67|12.9|12.7|12.87|12.67|29
1699475400000|2023-11-08 20:30:00|12.88|12.68|12.86|12.66|12.88|12.68|12.86|12.66|9
1699475700000|2023-11-08 20:35:00|12.85|12.65|12.84|12.64|12.86|12.66|12.83|12.63|22
1699476000000|2023-11-08 20:40:00|12.85|12.65|12.87|12.67|12.87|12.67|12.85|12.65|17
1699476300000|2023-11-08 20:45:00|12.86|12.66|12.88|12.68|12.89|12.69|12.86|12.66|15
1699476600000|2023-11-08 20:50:00|12.87|12.67|12.88|12.68|12.88|12.68|12.87|12.67|10
1699476900000|2023-11-08 20:55:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|24
1699477200000|2023-11-08 21:00:00|12.89|12.69|12.92|12.72|12.93|12.73|12.88|12.68|28
1699477500000|2023-11-08 21:05:00|12.91|12.71|12.91|12.71|12.93|12.73|12.91|12.71|19
1699477800000|2023-11-08 21:10:00|12.9|12.7|12.88|12.68|12.91|12.71|12.87|12.67|41
1699478100000|2023-11-08 21:15:00|12.87|12.67|12.84|12.64|12.88|12.68|12.84|12.64|64
1699478400000|2023-11-08 21:20:00|12.85|12.65|12.82|12.62|12.85|12.65|12.81|12.61|66
1699478700000|2023-11-08 21:25:00|12.81|12.61|12.8|12.6|12.82|12.62|12.78|12.58|125
1699479000000|2023-11-08 21:30:00|12.81|12.61|12.83|12.63|12.83|12.63|12.79|12.59|79
1699479300000|2023-11-08 21:35:00|12.84|12.64|12.84|12.64|12.85|12.65|12.82|12.62|57
1699479600000|2023-11-08 21:40:00|12.85|12.65|12.84|12.64|12.85|12.65|12.81|12.61|34
1699479900000|2023-11-08 21:45:00|12.83|12.63|12.88|12.68|12.89|12.69|12.83|12.63|82
1699480200000|2023-11-08 21:50:00|12.87|12.67|12.86|12.66|12.89|12.69|12.86|12.66|38
1699480500000|2023-11-08 21:55:00|12.87|12.67|12.87|12.67|12.88|12.68|12.85|12.65|23
1699480800000|2023-11-08 22:00:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|9
1699481100000|2023-11-08 22:05:00|12.87|12.67|12.86|12.66|12.88|12.68|12.85|12.65|16
1699481400000|2023-11-08 22:10:00|12.87|12.67|12.86|12.66|12.88|12.68|12.86|12.66|16
1699481700000|2023-11-08 22:15:00|12.87|12.67|12.89|12.69|12.89|12.69|12.86|12.66|11
1699482000000|2023-11-08 22:20:00|12.9|12.7|12.88|12.68|12.9|12.7|12.87|12.67|19
1699482300000|2023-11-08 22:25:00|12.89|12.69|12.88|12.68|12.9|12.7|12.88|12.68|6
1699482600000|2023-11-08 22:30:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|7
1699482900000|2023-11-08 22:35:00|12.88|12.68|12.88|12.68|12.89|12.69|12.88|12.68|15
1699483200000|2023-11-08 22:40:00|12.89|12.69|12.89|12.69|12.9|12.7|12.89|12.69|19
1699483500000|2023-11-08 22:45:00|12.9|12.7|12.92|12.72|12.92|12.72|12.89|12.69|9
1699483800000|2023-11-08 22:50:00|12.93|12.73|12.93|12.73|12.93|12.73|12.92|12.72|3
1699484100000|2023-11-08 22:55:00|12.92|12.72|12.89|12.69|12.92|12.72|12.89|12.69|8
1699484400000|2023-11-08 23:00:00|12.9|12.7|12.91|12.71|12.91|12.71|12.88|12.68|62
1699484700000|2023-11-08 23:05:00|12.9|12.7|12.88|12.68|12.91|12.71|12.88|12.68|21
1699485000000|2023-11-08 23:10:00|12.89|12.69|12.89|12.69|12.91|12.71|12.88|12.68|41
1699485300000|2023-11-08 23:15:00|12.9|12.7|12.9|12.7|12.91|12.71|12.88|12.68|55
1699485600000|2023-11-08 23:20:00|12.91|12.71|12.92|12.72|12.93|12.73|12.9|12.7|86
1699485900000|2023-11-08 23:25:00|12.91|12.71|12.93|12.73|12.93|12.73|12.91|12.71|101
1699486200000|2023-11-08 23:30:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|57
1699486500000|2023-11-08 23:35:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|20
1699486800000|2023-11-08 23:40:00|12.93|12.73|12.92|12.72|12.93|12.73|12.91|12.71|24
1699487100000|2023-11-08 23:45:00|12.91|12.71|12.91|12.71|12.94|12.74|12.9|12.7|73
1699487400000|2023-11-08 23:50:00|12.92|12.72|12.89|12.69|12.94|12.74|12.88|12.68|48
1699487700000|2023-11-08 23:55:00|12.9|12.7|12.87|12.67|12.9|12.7|12.87|12.67|34
1699488000000|2023-11-09 00:00:00|12.86|12.66|12.84|12.64|12.87|12.67|12.84|12.64|43
1699488300000|2023-11-09 00:05:00|12.83|12.63|12.8|12.6|12.84|12.64|12.8|12.6|26
1699488600000|2023-11-09 00:10:00|12.79|12.59|12.81|12.61|12.81|12.61|12.76|12.56|97
1699488900000|2023-11-09 00:15:00|12.8|12.6|12.82|12.62|12.82|12.62|12.79|12.59|37
1699489200000|2023-11-09 00:20:00|12.81|12.61|12.81|12.61|12.84|12.64|12.81|12.61|37
1699489500000|2023-11-09 00:25:00|12.82|12.62|12.83|12.63|12.84|12.64|12.81|12.61|32
1699489800000|2023-11-09 00:30:00|12.84|12.64|12.86|12.66|12.87|12.67|12.83|12.63|33
1699490100000|2023-11-09 00:35:00|12.85|12.65|12.87|12.67|12.87|12.67|12.83|12.63|29
1699490400000|2023-11-09 00:40:00|12.86|12.66|12.9|12.7|12.9|12.7|12.86|12.66|45
1699490700000|2023-11-09 00:45:00|12.89|12.69|12.89|12.69|12.91|12.71|12.88|12.68|29
1699491000000|2023-11-09 00:50:00|12.88|12.68|12.91|12.71|12.91|12.71|12.88|12.68|14
1699491300000|2023-11-09 00:55:00|12.92|12.72|12.93|12.73|12.93|12.73|12.91|12.71|24
1699491600000|2023-11-09 01:00:00|12.92|12.72|12.9|12.7|12.93|12.73|12.9|12.7|19
1699491900000|2023-11-09 01:05:00|12.91|12.71|12.89|12.69|12.92|12.72|12.88|12.68|27
1699492200000|2023-11-09 01:10:00|12.9|12.7|12.91|12.71|12.92|12.72|12.89|12.69|36
1699492500000|2023-11-09 01:15:00|12.92|12.72|12.92|12.72|12.92|12.72|12.89|12.69|51
1699492800000|2023-11-09 01:20:00|12.93|12.73|12.91|12.71|12.93|12.73|12.91|12.71|63
1699493100000|2023-11-09 01:25:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|21
1699493400000|2023-11-09 01:30:00|12.93|12.73|12.93|12.73|12.94|12.74|12.93|12.73|3
1699493700000|2023-11-09 01:35:00|12.94|12.74|12.91|12.71|12.94|12.74|12.9|12.7|60
1699494000000|2023-11-09 01:40:00|12.92|12.72|12.92|12.72|12.93|12.73|12.9|12.7|27
1699494300000|2023-11-09 01:45:00|12.93|12.73|12.93|12.73|12.94|12.74|12.92|12.72|39
1699494600000|2023-11-09 01:50:00|12.92|12.72|12.9|12.7|12.93|12.73|12.88|12.68|45
1699494900000|2023-11-09 01:55:00|12.91|12.71|12.89|12.69|12.91|12.71|12.88|12.68|37
1699495200000|2023-11-09 02:00:00|12.9|12.7|12.88|12.68|12.9|12.7|12.87|12.67|35
1699495500000|2023-11-09 02:05:00|12.89|12.69|12.92|12.72|12.92|12.72|12.88|12.68|20
1699495800000|2023-11-09 02:10:00|12.91|12.71|12.93|12.73|12.93|12.73|12.91|12.71|11
1699496100000|2023-11-09 02:15:00|12.94|12.74|12.95|12.75|12.96|12.76|12.94|12.74|18
1699496400000|2023-11-09 02:20:00|12.96|12.76|12.99|12.79|12.99|12.79|12.96|12.76|38
1699496700000|2023-11-09 02:25:00|12.98|12.78|13.01|12.81|13.04|12.84|12.98|12.78|74
1699497000000|2023-11-09 02:30:00|13.02|12.82|13.02|12.82|13.03|12.83|13|12.8|45
1699497300000|2023-11-09 02:35:00|13.01|12.81|13.01|12.81|13.03|12.83|13|12.8|33
1699497600000|2023-11-09 02:40:00|13.02|12.82|12.99|12.79|13.03|12.83|12.99|12.79|46
1699497900000|2023-11-09 02:45:00|13|12.8|12.96|12.76|13.01|12.81|12.95|12.75|63
1699498200000|2023-11-09 02:50:00|12.97|12.77|12.98|12.78|12.98|12.78|12.95|12.75|40
1699498500000|2023-11-09 02:55:00|12.97|12.77|12.98|12.78|12.99|12.79|12.97|12.77|26
1699498800000|2023-11-09 03:00:00|12.99|12.79|12.98|12.78|12.99|12.79|12.97|12.77|20
1699499100000|2023-11-09 03:05:00|12.97|12.77|12.92|12.72|12.98|12.78|12.92|12.72|42
1699499400000|2023-11-09 03:10:00|12.93|12.73|12.93|12.73|12.94|12.74|12.91|12.71|29
1699499700000|2023-11-09 03:15:00|12.92|12.72|12.96|12.76|12.96|12.76|12.91|12.71|37
1699500000000|2023-11-09 03:20:00|12.97|12.77|12.94|12.74|12.97|12.77|12.94|12.74|36
1699500300000|2023-11-09 03:25:00|12.95|12.75|12.96|12.76|12.97|12.77|12.94|12.74|18
1699500600000|2023-11-09 03:30:00|12.95|12.75|12.97|12.77|12.98|12.78|12.95|12.75|29
1699500900000|2023-11-09 03:35:00|12.98|12.78|12.97|12.77|12.98|12.78|12.97|12.77|14
1699501200000|2023-11-09 03:40:00|12.98|12.78|12.98|12.78|12.99|12.79|12.97|12.77|47
1699501500000|2023-11-09 03:45:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|39
1699501800000|2023-11-09 03:50:00|12.98|12.78|12.98|12.78|12.99|12.79|12.97|12.77|41
1699502100000|2023-11-09 03:55:00|12.99|12.79|13|12.8|13|12.8|12.99|12.79|14
1699502400000|2023-11-09 04:00:00|12.99|12.79|13.01|12.81|13.03|12.83|12.99|12.79|35
1699502700000|2023-11-09 04:05:00|13|12.8|13.02|12.82|13.02|12.82|12.99|12.79|29
1699503000000|2023-11-09 04:10:00|13.01|12.81|13.01|12.81|13.02|12.82|12.99|12.79|17
1699503300000|2023-11-09 04:15:00|13|12.8|12.99|12.79|13.01|12.81|12.99|12.79|12
1699503600000|2023-11-09 04:20:00|13|12.8|12.98|12.78|13|12.8|12.97|12.77|27
1699503900000|2023-11-09 04:25:00|12.99|12.79|13.02|12.82|13.02|12.82|12.98|12.78|30
1699504200000|2023-11-09 04:30:00|13.01|12.81|13.03|12.83|13.03|12.83|13.01|12.81|15
1699504500000|2023-11-09 04:35:00|13.04|12.84|13.06|12.86|13.07|12.87|13.03|12.83|27
1699504800000|2023-11-09 04:40:00|13.05|12.85|13.03|12.83|13.06|12.86|13.02|12.82|55
1699505100000|2023-11-09 04:45:00|13.04|12.84|13.03|12.83|13.04|12.84|13.01|12.81|62
1699505400000|2023-11-09 04:50:00|13.04|12.84|13.02|12.82|13.04|12.84|13.01|12.81|29
1699505700000|2023-11-09 04:55:00|13.01|12.81|13.02|12.82|13.02|12.82|13.01|12.81|24
1699506000000|2023-11-09 05:00:00|13.03|12.83|12.98|12.78|13.03|12.83|12.98|12.78|42
1699506300000|2023-11-09 05:05:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|31
1699506600000|2023-11-09 05:10:00|12.98|12.78|12.99|12.79|12.99|12.79|12.97|12.77|22
1699506900000|2023-11-09 05:15:00|13|12.8|12.98|12.78|13|12.8|12.98|12.78|19
1699507200000|2023-11-09 05:20:00|12.99|12.79|12.96|12.76|12.99|12.79|12.95|12.75|34
1699507500000|2023-11-09 05:25:00|12.95|12.75|12.96|12.76|12.96|12.76|12.95|12.75|34
1699507800000|2023-11-09 05:30:00|12.95|12.75|12.97|12.77|12.98|12.78|12.95|12.75|49
1699508100000|2023-11-09 05:35:00|12.96|12.76|12.97|12.77|12.98|12.78|12.96|12.76|14
1699508400000|2023-11-09 05:40:00|12.96|12.76|12.99|12.79|13|12.8|12.96|12.76|52
1699508700000|2023-11-09 05:45:00|12.98|12.78|13|12.8|13|12.8|12.98|12.78|21
1699509000000|2023-11-09 05:50:00|12.99|12.79|13.02|12.82|13.02|12.82|12.99|12.79|20
1699509300000|2023-11-09 05:55:00|13.01|12.81|13.01|12.81|13.02|12.82|13.01|12.81|9
1699509600000|2023-11-09 06:00:00|13.02|12.82|13.02|12.82|13.03|12.83|13.01|12.81|7
1699509900000|2023-11-09 06:05:00|13.01|12.81|13.02|12.82|13.02|12.82|13.01|12.81|4
1699510200000|2023-11-09 06:10:00|13.03|12.83|13.03|12.83|13.04|12.84|13.02|12.82|21
1699510500000|2023-11-09 06:15:00|13.04|12.84|13.04|12.84|13.04|12.84|13.03|12.83|15
1699510800000|2023-11-09 06:20:00|13.03|12.83|13.04|12.84|13.06|12.86|13.03|12.83|58
1699511100000|2023-11-09 06:25:00|13.05|12.85|13.05|12.85|13.05|12.85|13.02|12.82|35
1699511400000|2023-11-09 06:30:00|13.06|12.86|13.05|12.85|13.08|12.88|13.03|12.83|28
1699511700000|2023-11-09 06:35:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|66
1699512000000|2023-11-09 06:40:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|38
1699512300000|2023-11-09 06:45:00|13.06|12.86|13.06|12.86|13.06|12.86|13.05|12.85|27
1699512600000|2023-11-09 06:50:00|13.05|12.85|13.06|12.86|13.08|12.88|13.05|12.85|12
1699512900000|2023-11-09 06:55:00|13.07|12.87|13.07|12.87|13.07|12.87|13.06|12.86|7
1699513200000|2023-11-09 07:00:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|4
1699513500000|2023-11-09 07:05:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|58
1699513800000|2023-11-09 07:10:00|13.04|12.84|13.03|12.83|13.05|12.85|13.03|12.83|26
1699514100000|2023-11-09 07:15:00|13.04|12.84|13.05|12.85|13.06|12.86|13.04|12.84|4
1699514400000|2023-11-09 07:20:00|13.06|12.86|13.06|12.86|13.07|12.87|13.05|12.85|21
1699514700000|2023-11-09 07:25:00|13.05|12.85|13.03|12.83|13.06|12.86|13.03|12.83|69
1699515000000|2023-11-09 07:30:00|13.04|12.84|13.01|12.81|13.04|12.84|13|12.8|82
1699515300000|2023-11-09 07:35:00|13|12.8|12.96|12.76|13.01|12.81|12.96|12.76|69
1699515600000|2023-11-09 07:40:00|12.95|12.75|12.95|12.75|12.96|12.76|12.92|12.72|69
1699515900000|2023-11-09 07:45:00|12.96|12.76|12.94|12.74|12.97|12.77|12.94|12.74|141
1699516200000|2023-11-09 07:50:00|12.95|12.75|12.93|12.73|12.95|12.75|12.93|12.73|69
1699516500000|2023-11-09 07:55:00|12.94|12.74|12.93|12.73|12.94|12.74|12.91|12.71|38
1699516800000|2023-11-09 08:00:00|12.92|12.72|12.94|12.74|12.95|12.75|12.92|12.72|71
1699517100000|2023-11-09 08:05:00|12.95|12.75|12.97|12.77|12.97|12.77|12.94|12.74|113
1699517400000|2023-11-09 08:10:00|12.98|12.78|12.98|12.78|12.98|12.78|12.97|12.77|59
1699517700000|2023-11-09 08:15:00|12.97|12.77|12.97|12.77|12.98|12.78|12.97|12.77|15
1699518000000|2023-11-09 08:20:00|12.96|12.76|12.95|12.75|12.96|12.76|12.93|12.73|52
1699518300000|2023-11-09 08:25:00|12.96|12.76|12.96|12.76|12.96|12.76|12.95|12.75|53
1699518600000|2023-11-09 08:30:00|12.97|12.77|12.99|12.79|12.99|12.79|12.97|12.77|15
1699518900000|2023-11-09 08:35:00|12.98|12.78|13.01|12.81|13.01|12.81|12.98|12.78|26
1699519200000|2023-11-09 08:40:00|13.02|12.82|13.05|12.85|13.06|12.86|13.02|12.82|70
1699519500000|2023-11-09 08:45:00|13.06|12.86|13.07|12.87|13.08|12.88|13.05|12.85|18
1699519800000|2023-11-09 08:50:00|13.08|12.88|13.07|12.87|13.08|12.88|13.06|12.86|30
1699520100000|2023-11-09 08:55:00|13.06|12.86|13.06|12.86|13.1|12.9|13.05|12.85|113
1699520400000|2023-11-09 09:00:00|13.05|12.85|13.1|12.9|13.1|12.9|13.05|12.85|94
1699520700000|2023-11-09 09:05:00|13.09|12.89|13.05|12.85|13.11|12.91|13.04|12.84|89
1699521000000|2023-11-09 09:10:00|13.04|12.84|13.05|12.85|13.06|12.86|13.04|12.84|18
1699521300000|2023-11-09 09:15:00|13.06|12.86|13.06|12.86|13.07|12.87|13.04|12.84|69
1699521600000|2023-11-09 09:20:00|13.07|12.87|13.05|12.85|13.08|12.88|13.05|12.85|43
1699521900000|2023-11-09 09:25:00|13.06|12.86|13.1|12.9|13.11|12.91|13.05|12.85|19
1699522200000|2023-11-09 09:30:00|13.09|12.89|13.09|12.89|13.11|12.91|13.08|12.88|99
1699522500000|2023-11-09 09:35:00|13.1|12.9|13.09|12.89|13.1|12.9|13.08|12.88|92
1699522800000|2023-11-09 09:40:00|13.1|12.9|13.1|12.9|13.1|12.9|13.09|12.89|89
1699523100000|2023-11-09 09:45:00|13.11|12.91|13.07|12.87|13.11|12.91|13.06|12.86|71
1699523400000|2023-11-09 09:50:00|13.08|12.88|13.08|12.88|13.1|12.9|13.07|12.87|71
1699523700000|2023-11-09 09:55:00|13.07|12.87|13.09|12.89|13.1|12.9|13.07|12.87|43
1699524000000|2023-11-09 10:00:00|13.08|12.88|13.06|12.86|13.1|12.9|13.05|12.85|81
1699524300000|2023-11-09 10:05:00|13.07|12.87|13.06|12.86|13.07|12.87|13.04|12.84|40
1699524600000|2023-11-09 10:10:00|13.07|12.87|13.08|12.88|13.09|12.89|13.07|12.87|30
1699524900000|2023-11-09 10:15:00|13.09|12.89|13.08|12.88|13.1|12.9|13.07|12.87|38
1699525200000|2023-11-09 10:20:00|13.09|12.89|13.09|12.89|13.11|12.91|13.09|12.89|15
1699525500000|2023-11-09 10:25:00|13.08|12.88|13.05|12.85|13.08|12.88|13.05|12.85|36
1699525800000|2023-11-09 10:30:00|13.06|12.86|13.03|12.83|13.06|12.86|13.03|12.83|14
1699526100000|2023-11-09 10:35:00|13.04|12.84|13.04|12.84|13.06|12.86|13.03|12.83|39
1699526400000|2023-11-09 10:40:00|13.03|12.83|13.04|12.84|13.04|12.84|13.02|12.82|26
1699526700000|2023-11-09 10:45:00|13.05|12.85|13.05|12.85|13.05|12.85|13.03|12.83|17
1699527000000|2023-11-09 10:50:00|13.04|12.84|13.03|12.83|13.05|12.85|13.02|12.82|10
1699527300000|2023-11-09 10:55:00|13.02|12.82|13.02|12.82|13.03|12.83|13.01|12.81|13
1699527600000|2023-11-09 11:00:00|13.03|12.83|12.97|12.77|13.03|12.83|12.97|12.77|15
1699527900000|2023-11-09 11:05:00|12.96|12.76|12.95|12.75|12.97|12.77|12.92|12.72|32
1699528200000|2023-11-09 11:10:00|12.94|12.74|12.94|12.74|12.97|12.77|12.93|12.73|29
1699528500000|2023-11-09 11:15:00|12.93|12.73|12.91|12.71|12.93|12.73|12.9|12.7|17
1699528800000|2023-11-09 11:20:00|12.9|12.7|12.92|12.72|12.93|12.73|12.9|12.7|17
1699529100000|2023-11-09 11:25:00|12.93|12.73|12.92|12.72|12.94|12.74|12.92|12.72|10
1699529400000|2023-11-09 11:30:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|4
1699529700000|2023-11-09 11:35:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|10
1699530000000|2023-11-09 11:40:00|12.93|12.73|12.94|12.74|12.95|12.75|12.93|12.73|12
1699530300000|2023-11-09 11:45:00|12.93|12.73|12.94|12.74|12.94|12.74|12.92|12.72|6
1699530600000|2023-11-09 11:50:00|12.93|12.73|12.95|12.75|12.95|12.75|12.93|12.73|5
1699530900000|2023-11-09 11:55:00|12.96|12.76|12.95|12.75|12.96|12.76|12.94|12.74|12
1699531200000|2023-11-09 12:00:00|12.94|12.74|12.95|12.75|12.96|12.76|12.94|12.74|4
1699531500000|2023-11-09 12:05:00|12.96|12.76|13|12.8|13|12.8|12.95|12.75|8
1699531800000|2023-11-09 12:10:00|12.99|12.79|13.02|12.82|13.02|12.82|12.99|12.79|10
1699532100000|2023-11-09 12:15:00|13.01|12.81|13.01|12.81|13.03|12.83|13.01|12.81|23
1699532400000|2023-11-09 12:20:00|13|12.8|13.04|12.84|13.04|12.84|13|12.8|19
1699532700000|2023-11-09 12:25:00|13.03|12.83|13.03|12.83|13.04|12.84|13.01|12.81|7
1699533000000|2023-11-09 12:30:00|13.02|12.82|12.88|12.68|13.03|12.83|12.86|12.66|70
1699533300000|2023-11-09 12:35:00|12.89|12.69|12.94|12.74|12.95|12.75|12.89|12.69|78
1699533600000|2023-11-09 12:40:00|12.95|12.75|12.94|12.74|12.97|12.77|12.9|12.7|76
1699533900000|2023-11-09 12:45:00|12.95|12.75|12.93|12.73|12.97|12.77|12.91|12.71|71
1699534200000|2023-11-09 12:50:00|12.94|12.74|12.95|12.75|12.96|12.76|12.92|12.72|34
1699534500000|2023-11-09 12:55:00|12.94|12.74|12.92|12.72|12.95|12.75|12.91|12.71|19
1699534800000|2023-11-09 13:00:00|12.91|12.71|12.92|12.72|12.92|12.72|12.89|12.69|28
1699535100000|2023-11-09 13:05:00|12.91|12.71|12.93|12.73|12.94|12.74|12.91|12.71|11
1699535400000|2023-11-09 13:10:00|12.92|12.72|12.91|12.71|12.92|12.72|12.9|12.7|8
1699535700000|2023-11-09 13:15:00|12.9|12.7|12.92|12.72|12.92|12.72|12.89|12.69|19
1699536000000|2023-11-09 13:20:00|12.91|12.71|12.93|12.73|12.93|12.73|12.89|12.69|19
1699536300000|2023-11-09 13:25:00|12.92|12.72|12.9|12.7|12.94|12.74|12.9|12.7|7
1699536600000|2023-11-09 13:30:00|12.89|12.69|12.85|12.65|12.9|12.7|12.85|12.65|47
1699536900000|2023-11-09 13:35:00|12.84|12.64|12.81|12.61|12.87|12.67|12.81|12.61|40
1699537200000|2023-11-09 13:40:00|12.82|12.62|12.86|12.66|12.86|12.66|12.81|12.61|45
1699537500000|2023-11-09 13:45:00|12.85|12.65|12.9|12.7|12.91|12.71|12.85|12.65|40
1699537800000|2023-11-09 13:50:00|12.89|12.69|12.91|12.71|12.91|12.71|12.88|12.68|37
1699538100000|2023-11-09 13:55:00|12.9|12.7|12.9|12.7|12.91|12.71|12.89|12.69|91
1699538400000|2023-11-09 14:00:00|12.91|12.71|12.9|12.7|12.94|12.74|12.88|12.68|46
1699538700000|2023-11-09 14:05:00|12.91|12.71|12.87|12.67|12.91|12.71|12.86|12.66|33
1699539000000|2023-11-09 14:10:00|12.88|12.68|12.96|12.76|12.96|12.76|12.87|12.67|93
1699539300000|2023-11-09 14:15:00|12.95|12.75|12.94|12.74|12.98|12.78|12.92|12.72|50
1699539600000|2023-11-09 14:20:00|12.93|12.73|12.99|12.79|13|12.8|12.92|12.72|57
1699539900000|2023-11-09 14:25:00|12.98|12.78|12.98|12.78|12.99|12.79|12.96|12.76|81
1699540200000|2023-11-09 14:30:00|12.99|12.79|12.99|12.79|13|12.8|12.96|12.76|83
1699540500000|2023-11-09 14:35:00|13|12.8|13.01|12.81|13.02|12.82|12.99|12.79|80
1699540800000|2023-11-09 14:40:00|13|12.8|13.04|12.84|13.04|12.84|13|12.8|41
1699541100000|2023-11-09 14:45:00|13.03|12.83|13.04|12.84|13.05|12.85|13.01|12.81|54
1699541400000|2023-11-09 14:50:00|13.05|12.85|13.08|12.88|13.11|12.91|13.03|12.83|95
1699541700000|2023-11-09 14:55:00|13.07|12.87|13.07|12.87|13.1|12.9|13.03|12.83|55
1699542000000|2023-11-09 15:00:00|13.06|12.86|13.06|12.86|13.11|12.91|13.02|12.82|137
1699542300000|2023-11-09 15:05:00|13.05|12.85|13.12|12.92|13.12|12.92|13.01|12.81|145
1699542600000|2023-11-09 15:10:00|13.11|12.91|13.1|12.9|13.14|12.94|13.08|12.88|70
1699542900000|2023-11-09 15:15:00|13.09|12.89|13.1|12.9|13.14|12.94|13.09|12.89|50
1699543200000|2023-11-09 15:20:00|13.09|12.89|13.06|12.86|13.13|12.93|13.04|12.84|88
1699543500000|2023-11-09 15:25:00|13.07|12.87|12.94|12.74|13.07|12.87|12.9|12.7|125
1699543800000|2023-11-09 15:30:00|12.95|12.75|13|12.8|13.01|12.81|12.94|12.74|50
1699544100000|2023-11-09 15:35:00|12.99|12.79|13.05|12.85|13.06|12.86|12.98|12.78|129
1699544400000|2023-11-09 15:40:00|13.04|12.84|13.04|12.84|13.05|12.85|13.02|12.82|55
1699544700000|2023-11-09 15:45:00|13.03|12.83|12.99|12.79|13.05|12.85|12.99|12.79|69
1699545000000|2023-11-09 15:50:00|13|12.8|13|12.8|13.02|12.82|12.98|12.78|87
1699545300000|2023-11-09 15:55:00|12.99|12.79|12.92|12.72|12.99|12.79|12.91|12.71|155
1699545600000|2023-11-09 16:00:00|12.91|12.71|12.92|12.72|12.98|12.78|12.91|12.71|104
1699545900000|2023-11-09 16:05:00|12.93|12.73|12.88|12.68|12.95|12.75|12.86|12.66|98
1699546200000|2023-11-09 16:10:00|12.87|12.67|11.92|11.72|12.89|12.69|11.51|11.31|320
1699546500000|2023-11-09 16:15:00|11.9|11.7|12.05|11.85|12.19|11.99|11.86|11.66|402
1699546800000|2023-11-09 16:20:00|12.06|11.86|12.19|11.99|12.26|12.06|12.06|11.86|274
1699547100000|2023-11-09 16:25:00|12.2|12|12.21|12.01|12.24|12.04|12.05|11.85|273
1699547400000|2023-11-09 16:30:00|12.22|12.02|12.2|12|12.25|12.05|12.1|11.9|213
1699547700000|2023-11-09 16:35:00|12.21|12.01|12.04|11.84|12.21|12.01|11.95|11.75|166
1699548000000|2023-11-09 16:40:00|12.03|11.83|12.17|11.97|12.18|11.98|11.97|11.77|218
1699548300000|2023-11-09 16:45:00|12.16|11.96|12.22|12.02|12.25|12.05|12.15|11.95|153
1699548600000|2023-11-09 16:50:00|12.23|12.03|12.33|12.13|12.33|12.13|12.23|12.03|46
1699548900000|2023-11-09 16:55:00|12.32|12.12|12.3|12.1|12.33|12.13|12.29|12.09|33
1699549200000|2023-11-09 17:00:00|12.29|12.09|12.31|12.11|12.33|12.13|12.28|12.08|53
1699549500000|2023-11-09 17:05:00|12.3|12.1|12.28|12.08|12.31|12.11|12.23|12.03|96
1699549800000|2023-11-09 17:10:00|12.29|12.09|12.21|12.01|12.3|12.1|12.18|11.98|125
1699550100000|2023-11-09 17:15:00|12.22|12.02|12.12|11.92|12.24|12.04|12.12|11.92|55
1699550400000|2023-11-09 17:20:00|12.13|11.93|12.19|11.99|12.19|11.99|12.13|11.93|85
1699550700000|2023-11-09 17:25:00|12.2|12|12.21|12.01|12.22|12.02|12.19|11.99|38
1699551000000|2023-11-09 17:30:00|12.2|12|12.21|12.01|12.27|12.07|12.19|11.99|43
1699551300000|2023-11-09 17:35:00|12.22|12.02|12.25|12.05|12.26|12.06|12.22|12.02|35
1699551600000|2023-11-09 17:40:00|12.26|12.06|12.27|12.07|12.28|12.08|12.24|12.04|44
1699551900000|2023-11-09 17:45:00|12.28|12.08|12.29|12.09|12.31|12.11|12.26|12.06|109
1699552200000|2023-11-09 17:50:00|12.3|12.1|12.33|12.13|12.34|12.14|12.29|12.09|80
1699552500000|2023-11-09 17:55:00|12.34|12.14|12.36|12.16|12.37|12.17|12.34|12.14|37
1699552800000|2023-11-09 18:00:00|12.37|12.17|12.32|12.12|12.37|12.17|12.29|12.09|86
1699553100000|2023-11-09 18:05:00|12.31|12.11|12.3|12.1|12.34|12.14|12.27|12.07|74
1699553400000|2023-11-09 18:10:00|12.31|12.11|12.3|12.1|12.32|12.12|12.29|12.09|40
1699553700000|2023-11-09 18:15:00|12.29|12.09|12.28|12.08|12.3|12.1|12.26|12.06|42
1699554000000|2023-11-09 18:20:00|12.27|12.07|12.27|12.07|12.29|12.09|12.25|12.05|71
1699554300000|2023-11-09 18:25:00|12.26|12.06|12.24|12.04|12.28|12.08|12.23|12.03|55
1699554600000|2023-11-09 18:30:00|12.23|12.03|12.24|12.04|12.27|12.07|12.22|12.02|56
1699554900000|2023-11-09 18:35:00|12.23|12.03|12.22|12.02|12.26|12.06|12.22|12.02|46
1699555200000|2023-11-09 18:40:00|12.23|12.03|12.19|11.99|12.23|12.03|12.19|11.99|61
1699555500000|2023-11-09 18:45:00|12.2|12|12.19|11.99|12.2|12|12.15|11.95|66
1699555800000|2023-11-09 18:50:00|12.2|12|12.16|11.96|12.2|12|12.15|11.95|81
1699556100000|2023-11-09 18:55:00|12.17|11.97|12.13|11.93|12.17|11.97|12.12|11.92|34
1699556400000|2023-11-09 19:00:00|12.12|11.92|12.15|11.95|12.17|11.97|12.11|11.91|72
1699556700000|2023-11-09 19:05:00|12.14|11.94|12.14|11.94|12.15|11.95|12.12|11.92|55
1699557000000|2023-11-09 19:10:00|12.13|11.93|12.1|11.9|12.15|11.95|12.09|11.89|42
1699557300000|2023-11-09 19:15:00|12.09|11.89|12.08|11.88|12.13|11.93|12.07|11.87|72
1699557600000|2023-11-09 19:20:00|12.09|11.89|12.06|11.86|12.09|11.89|12.05|11.85|64
1699557900000|2023-11-09 19:25:00|12.07|11.87|12.11|11.91|12.11|11.91|12.06|11.86|89
1699558200000|2023-11-09 19:30:00|12.12|11.92|12.14|11.94|12.17|11.97|12.1|11.9|131
1699558500000|2023-11-09 19:35:00|12.13|11.93|12.11|11.91|12.15|11.95|12.11|11.91|77
1699558800000|2023-11-09 19:40:00|12.12|11.92|12.08|11.88|12.13|11.93|12.07|11.87|93
1699559100000|2023-11-09 19:45:00|12.09|11.89|12.14|11.94|12.14|11.94|12.07|11.87|66
1699559400000|2023-11-09 19:50:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|63
1699559700000|2023-11-09 19:55:00|12.16|11.96|12.16|11.96|12.18|11.98|12.15|11.95|51
1699560000000|2023-11-09 20:00:00|12.15|11.95|12.12|11.92|12.16|11.96|12.11|11.91|30
1699560300000|2023-11-09 20:05:00|12.11|11.91|12.09|11.89|12.13|11.93|12.09|11.89|21
1699560600000|2023-11-09 20:10:00|12.08|11.88|12.06|11.86|12.1|11.9|12.06|11.86|37
1699560900000|2023-11-09 20:15:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|12
1699561200000|2023-11-09 20:20:00|12.05|11.85|12.03|11.83|12.05|11.85|12.02|11.82|15
1699561500000|2023-11-09 20:25:00|12.04|11.84|12.04|11.84|12.07|11.87|12|11.8|41
1699561800000|2023-11-09 20:30:00|12.05|11.85|12.04|11.84|12.08|11.88|12.02|11.82|34
1699562100000|2023-11-09 20:35:00|12.05|11.85|12.05|11.85|12.06|11.86|12.03|11.83|43
1699562400000|2023-11-09 20:40:00|12.04|11.84|12.08|11.88|12.08|11.88|12.02|11.82|55
1699562700000|2023-11-09 20:45:00|12.07|11.87|12.16|11.96|12.16|11.96|12.06|11.86|78
1699563000000|2023-11-09 20:50:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|33
1699563300000|2023-11-09 20:55:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|50
1699563600000|2023-11-09 21:00:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|65
1699563900000|2023-11-09 21:05:00|12.17|11.97|12.18|11.98|12.2|12|12.15|11.95|42
1699564200000|2023-11-09 21:10:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|27
1699564500000|2023-11-09 21:15:00|12.18|11.98|12.13|11.93|12.18|11.98|12.12|11.92|52
1699564800000|2023-11-09 21:20:00|12.14|11.94|12.22|12.02|12.23|12.03|12.14|11.94|51
1699565100000|2023-11-09 21:25:00|12.21|12.01|12.22|12.02|12.26|12.06|12.2|12|84
1699565400000|2023-11-09 21:30:00|12.21|12.01|12.24|12.04|12.25|12.05|12.21|12.01|44
1699565700000|2023-11-09 21:35:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|40
1699566000000|2023-11-09 21:40:00|12.23|12.03|12.2|12|12.23|12.03|12.18|11.98|62
1699566300000|2023-11-09 21:45:00|12.19|11.99|12.19|11.99|12.21|12.01|12.18|11.98|19
1699566600000|2023-11-09 21:50:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|21
1699566900000|2023-11-09 21:55:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|39
1699567200000|2023-11-09 22:00:00|12.22|12.02|12.16|11.96|12.22|12.02|12.15|11.95|39
1699567500000|2023-11-09 22:05:00|12.17|11.97|12.2|12|12.2|12|12.13|11.93|50
1699567800000|2023-11-09 22:10:00|12.19|11.99|12.21|12.01|12.22|12.02|12.18|11.98|41
1699568100000|2023-11-09 22:15:00|12.22|12.02|12.19|11.99|12.25|12.05|12.18|11.98|78
1699568400000|2023-11-09 22:20:00|12.18|11.98|12.18|11.98|12.2|12|12.16|11.96|57
1699568700000|2023-11-09 22:25:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|33
1699569000000|2023-11-09 22:30:00|12.18|11.98|12.22|12.02|12.23|12.03|12.18|11.98|27
1699569300000|2023-11-09 22:35:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|33
1699569600000|2023-11-09 22:40:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|35
1699569900000|2023-11-09 22:45:00|12.25|12.05|12.28|12.08|12.28|12.08|12.24|12.04|42
1699570200000|2023-11-09 22:50:00|12.27|12.07|12.29|12.09|12.3|12.1|12.26|12.06|27
1699570500000|2023-11-09 22:55:00|12.3|12.1|12.28|12.08|12.31|12.11|12.28|12.08|27
1699570800000|2023-11-09 23:00:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|26
1699571100000|2023-11-09 23:05:00|12.27|12.07|12.29|12.09|12.29|12.09|12.26|12.06|17
1699571400000|2023-11-09 23:10:00|12.28|12.08|12.29|12.09|12.3|12.1|12.28|12.08|18
1699571700000|2023-11-09 23:15:00|12.28|12.08|12.28|12.08|12.3|12.1|12.28|12.08|21
1699572000000|2023-11-09 23:20:00|12.29|12.09|12.27|12.07|12.29|12.09|12.27|12.07|19
1699572300000|2023-11-09 23:25:00|12.26|12.06|12.31|12.11|12.31|12.11|12.26|12.06|18
1699572600000|2023-11-09 23:30:00|12.3|12.1|12.34|12.14|12.35|12.15|12.3|12.1|42
1699572900000|2023-11-09 23:35:00|12.35|12.15|12.39|12.19|12.4|12.2|12.34|12.14|57
1699573200000|2023-11-09 23:40:00|12.38|12.18|12.4|12.2|12.4|12.2|12.37|12.17|55
1699573500000|2023-11-09 23:45:00|12.39|12.19|12.38|12.18|12.4|12.2|12.37|12.17|58
1699573800000|2023-11-09 23:50:00|12.39|12.19|12.41|12.21|12.42|12.22|12.39|12.19|33
1699574100000|2023-11-09 23:55:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|11
1699574400000|2023-11-10 00:00:00|12.39|12.19|12.36|12.16|12.4|12.2|12.33|12.13|60
1699574700000|2023-11-10 00:05:00|12.37|12.17|12.42|12.22|12.47|12.27|12.36|12.16|79
1699575000000|2023-11-10 00:10:00|12.43|12.23|12.49|12.29|12.49|12.29|12.41|12.21|85
1699575300000|2023-11-10 00:15:00|12.5|12.3|12.46|12.26|12.52|12.32|12.46|12.26|55
1699575600000|2023-11-10 00:20:00|12.47|12.27|12.44|12.24|12.51|12.31|12.43|12.23|60
1699575900000|2023-11-10 00:25:00|12.43|12.23|12.49|12.29|12.5|12.3|12.42|12.22|53
1699576200000|2023-11-10 00:30:00|12.48|12.28|12.45|12.25|12.49|12.29|12.44|12.24|36
1699576500000|2023-11-10 00:35:00|12.46|12.26|12.41|12.21|12.47|12.27|12.4|12.2|54
1699576800000|2023-11-10 00:40:00|12.42|12.22|12.39|12.19|12.44|12.24|12.38|12.18|34
1699577100000|2023-11-10 00:45:00|12.4|12.2|12.4|12.2|12.41|12.21|12.38|12.18|67
1699577400000|2023-11-10 00:50:00|12.41|12.21|12.38|12.18|12.43|12.23|12.38|12.18|26
1699577700000|2023-11-10 00:55:00|12.39|12.19|12.36|12.16|12.39|12.19|12.35|12.15|78
1699578000000|2023-11-10 01:00:00|12.35|12.15|12.34|12.14|12.37|12.17|12.32|12.12|52
1699578300000|2023-11-10 01:05:00|12.35|12.15|12.34|12.14|12.36|12.16|12.32|12.12|30
1699578600000|2023-11-10 01:10:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|39
1699578900000|2023-11-10 01:15:00|12.34|12.14|12.37|12.17|12.37|12.17|12.34|12.14|28
1699579200000|2023-11-10 01:20:00|12.36|12.16|12.39|12.19|12.4|12.2|12.36|12.16|38
1699579500000|2023-11-10 01:25:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|52
1699579800000|2023-11-10 01:30:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|28
1699580100000|2023-11-10 01:35:00|12.38|12.18|12.38|12.18|12.4|12.2|12.38|12.18|25
1699580400000|2023-11-10 01:40:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|26
1699580700000|2023-11-10 01:45:00|12.41|12.21|12.45|12.25|12.45|12.25|12.41|12.21|27
1699581000000|2023-11-10 01:50:00|12.44|12.24|12.45|12.25|12.46|12.26|12.44|12.24|22
1699581300000|2023-11-10 01:55:00|12.44|12.24|12.47|12.27|12.48|12.28|12.43|12.23|32
1699581600000|2023-11-10 02:00:00|12.48|12.28|12.43|12.23|12.48|12.28|12.43|12.23|44
1699581900000|2023-11-10 02:05:00|12.42|12.22|12.47|12.27|12.47|12.27|12.42|12.22|20
1699582200000|2023-11-10 02:10:00|12.46|12.26|12.45|12.25|12.47|12.27|12.44|12.24|44
1699582500000|2023-11-10 02:15:00|12.44|12.24|12.48|12.28|12.48|12.28|12.42|12.22|31
1699582800000|2023-11-10 02:20:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|30
1699583100000|2023-11-10 02:25:00|12.45|12.25|12.47|12.27|12.47|12.27|12.44|12.24|27
1699583400000|2023-11-10 02:30:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|22
1699583700000|2023-11-10 02:35:00|12.46|12.26|12.49|12.29|12.49|12.29|12.46|12.26|28
1699584000000|2023-11-10 02:40:00|12.48|12.28|12.5|12.3|12.5|12.3|12.47|12.27|31
1699584300000|2023-11-10 02:45:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|12
1699584600000|2023-11-10 02:50:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|24
1699584900000|2023-11-10 02:55:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|8
1699585200000|2023-11-10 03:00:00|12.49|12.29|12.47|12.27|12.49|12.29|12.46|12.26|11
1699585500000|2023-11-10 03:05:00|12.46|12.26|12.49|12.29|12.49|12.29|12.45|12.25|50
1699585800000|2023-11-10 03:10:00|12.48|12.28|12.5|12.3|12.51|12.31|12.48|12.28|11
1699586100000|2023-11-10 03:15:00|12.49|12.29|12.46|12.26|12.49|12.29|12.45|12.25|60
1699586400000|2023-11-10 03:20:00|12.47|12.27|12.41|12.21|12.47|12.27|12.41|12.21|17
1699586700000|2023-11-10 03:25:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|15
1699587000000|2023-11-10 03:30:00|12.43|12.23|12.38|12.18|12.43|12.23|12.38|12.18|34
1699587300000|2023-11-10 03:35:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|40
1699587600000|2023-11-10 03:40:00|12.39|12.19|12.38|12.18|12.39|12.19|12.36|12.16|44
1699587900000|2023-11-10 03:45:00|12.37|12.17|12.37|12.17|12.4|12.2|12.37|12.17|61
1699588200000|2023-11-10 03:50:00|12.38|12.18|12.37|12.17|12.38|12.18|12.35|12.15|74
1699588500000|2023-11-10 03:55:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|39
1699588800000|2023-11-10 04:00:00|12.37|12.17|12.34|12.14|12.37|12.17|12.34|12.14|88
1699589100000|2023-11-10 04:05:00|12.35|12.15|12.39|12.19|12.4|12.2|12.34|12.14|107
1699589400000|2023-11-10 04:10:00|12.4|12.2|12.39|12.19|12.4|12.2|12.37|12.17|68
1699589700000|2023-11-10 04:15:00|12.38|12.18|12.37|12.17|12.4|12.2|12.37|12.17|46
1699590000000|2023-11-10 04:20:00|12.36|12.16|12.41|12.21|12.43|12.23|12.36|12.16|50
1699590300000|2023-11-10 04:25:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|23
1699590600000|2023-11-10 04:30:00|12.41|12.21|12.44|12.24|12.45|12.25|12.41|12.21|12
1699590900000|2023-11-10 04:35:00|12.45|12.25|12.44|12.24|12.45|12.25|12.42|12.22|38
1699591200000|2023-11-10 04:40:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|37
1699591500000|2023-11-10 04:45:00|12.42|12.22|12.42|12.22|12.43|12.23|12.39|12.19|41
1699591800000|2023-11-10 04:50:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|13
1699592100000|2023-11-10 04:55:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|27
1699592400000|2023-11-10 05:00:00|12.45|12.25|12.41|12.21|12.45|12.25|12.41|12.21|65
1699592700000|2023-11-10 05:05:00|12.42|12.22|12.4|12.2|12.43|12.23|12.4|12.2|9
1699593000000|2023-11-10 05:10:00|12.39|12.19|12.41|12.21|12.42|12.22|12.38|12.18|15
1699593300000|2023-11-10 05:15:00|12.4|12.2|12.39|12.19|12.41|12.21|12.39|12.19|30
1699593600000|2023-11-10 05:20:00|12.4|12.2|12.4|12.2|12.41|12.21|12.38|12.18|49
1699593900000|2023-11-10 05:25:00|12.39|12.19|12.41|12.21|12.42|12.22|12.39|12.19|47
1699594200000|2023-11-10 05:30:00|12.4|12.2|12.42|12.22|12.45|12.25|12.4|12.2|49
1699594500000|2023-11-10 05:35:00|12.43|12.23|12.42|12.22|12.43|12.23|12.4|12.2|48
1699594800000|2023-11-10 05:40:00|12.43|12.23|12.43|12.23|12.44|12.24|12.41|12.21|43
1699595100000|2023-11-10 05:45:00|12.44|12.24|12.42|12.22|12.44|12.24|12.4|12.2|53
1699595400000|2023-11-10 05:50:00|12.43|12.23|12.46|12.26|12.46|12.26|12.42|12.22|44
1699595700000|2023-11-10 05:55:00|12.45|12.25|12.46|12.26|12.47|12.27|12.44|12.24|48
1699596000000|2023-11-10 06:00:00|12.47|12.27|12.43|12.23|12.47|12.27|12.43|12.23|37
1699596300000|2023-11-10 06:05:00|12.42|12.22|12.42|12.22|12.44|12.24|12.42|12.22|23
1699596600000|2023-11-10 06:10:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|21
1699596900000|2023-11-10 06:15:00|12.44|12.24|12.43|12.23|12.45|12.25|12.41|12.21|62
1699597200000|2023-11-10 06:20:00|12.42|12.22|12.4|12.2|12.43|12.23|12.39|12.19|67
1699597500000|2023-11-10 06:25:00|12.39|12.19|12.42|12.22|12.43|12.23|12.38|12.18|28
1699597800000|2023-11-10 06:30:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|25
1699598100000|2023-11-10 06:35:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|27
1699598400000|2023-11-10 06:40:00|12.39|12.19|12.4|12.2|12.42|12.22|12.39|12.19|14
1699598700000|2023-11-10 06:45:00|12.39|12.19|12.43|12.23|12.43|12.23|12.39|12.19|17
1699599000000|2023-11-10 06:50:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|16
1699599300000|2023-11-10 06:55:00|12.42|12.22|12.41|12.21|12.43|12.23|12.4|12.2|28
1699599600000|2023-11-10 07:00:00|12.4|12.2|12.43|12.23|12.44|12.24|12.4|12.2|32
1699599900000|2023-11-10 07:05:00|12.44|12.24|12.37|12.17|12.44|12.24|12.35|12.15|42
1699600200000|2023-11-10 07:10:00|12.38|12.18|12.38|12.18|12.39|12.19|12.36|12.16|59
1699600500000|2023-11-10 07:15:00|12.37|12.17|12.36|12.16|12.38|12.18|12.35|12.15|42
1699600800000|2023-11-10 07:20:00|12.37|12.17|12.37|12.17|12.4|12.2|12.36|12.16|33
1699601100000|2023-11-10 07:25:00|12.36|12.16|12.33|12.13|12.37|12.17|12.32|12.12|34
1699601400000|2023-11-10 07:30:00|12.34|12.14|12.38|12.18|12.38|12.18|12.33|12.13|41
1699601700000|2023-11-10 07:35:00|12.37|12.17|12.37|12.17|12.39|12.19|12.35|12.15|53
1699602000000|2023-11-10 07:40:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|28
1699602300000|2023-11-10 07:45:00|12.38|12.18|12.38|12.18|12.39|12.19|12.36|12.16|35
1699602600000|2023-11-10 07:50:00|12.39|12.19|12.36|12.16|12.39|12.19|12.35|12.15|30
1699602900000|2023-11-10 07:55:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|9
1699603200000|2023-11-10 08:00:00|12.36|12.16|12.35|12.15|12.38|12.18|12.34|12.14|28
1699603500000|2023-11-10 08:05:00|12.36|12.16|12.29|12.09|12.36|12.16|12.28|12.08|48
1699603800000|2023-11-10 08:10:00|12.3|12.1|12.27|12.07|12.32|12.12|12.27|12.07|48
1699604100000|2023-11-10 08:15:00|12.26|12.06|12.25|12.05|12.28|12.08|12.21|12.01|74
1699604400000|2023-11-10 08:20:00|12.24|12.04|12.29|12.09|12.3|12.1|12.24|12.04|36
1699604700000|2023-11-10 08:25:00|12.28|12.08|12.28|12.08|12.3|12.1|12.27|12.07|27
1699605000000|2023-11-10 08:30:00|12.29|12.09|12.28|12.08|12.29|12.09|12.26|12.06|52
1699605300000|2023-11-10 08:35:00|12.27|12.07|12.31|12.11|12.33|12.13|12.27|12.07|33
1699605600000|2023-11-10 08:40:00|12.32|12.12|12.34|12.14|12.34|12.14|12.3|12.1|49
1699605900000|2023-11-10 08:45:00|12.33|12.13|12.35|12.15|12.36|12.16|12.33|12.13|39
1699606200000|2023-11-10 08:50:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|22
1699606500000|2023-11-10 08:55:00|12.38|12.18|12.38|12.18|12.4|12.2|12.37|12.17|45
1699606800000|2023-11-10 09:00:00|12.39|12.19|12.36|12.16|12.39|12.19|12.35|12.15|20
1699607100000|2023-11-10 09:05:00|12.37|12.17|12.37|12.17|12.39|12.19|12.36|12.16|15
1699607400000|2023-11-10 09:10:00|12.36|12.16|12.34|12.14|12.36|12.16|12.33|12.13|19
1699607700000|2023-11-10 09:15:00|12.35|12.15|12.36|12.16|12.37|12.17|12.35|12.15|14
1699608000000|2023-11-10 09:20:00|12.37|12.17|12.37|12.17|12.38|12.18|12.34|12.14|29
1699608300000|2023-11-10 09:25:00|12.38|12.18|12.37|12.17|12.4|12.2|12.37|12.17|6
1699608600000|2023-11-10 09:30:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|12
1699608900000|2023-11-10 09:35:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|4
1699609200000|2023-11-10 09:40:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|18
1699609500000|2023-11-10 09:45:00|12.4|12.2|12.38|12.18|12.4|12.2|12.38|12.18|19
1699609800000|2023-11-10 09:50:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|18
1699610100000|2023-11-10 09:55:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|11
1699610400000|2023-11-10 10:00:00|12.38|12.18|12.37|12.17|12.39|12.19|12.35|12.15|20
1699610700000|2023-11-10 10:05:00|12.36|12.16|12.4|12.2|12.41|12.21|12.36|12.16|56
1699611000000|2023-11-10 10:10:00|12.41|12.21|12.4|12.2|12.41|12.21|12.38|12.18|70
1699611300000|2023-11-10 10:15:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|12
1699611600000|2023-11-10 10:20:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|34
1699611900000|2023-11-10 10:25:00|12.39|12.19|12.37|12.17|12.4|12.2|12.36|12.16|19
1699612200000|2023-11-10 10:30:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|14
1699612500000|2023-11-10 10:35:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|12
1699612800000|2023-11-10 10:40:00|12.38|12.18|12.32|12.12|12.38|12.18|12.31|12.11|35
1699613100000|2023-11-10 10:45:00|12.33|12.13|12.36|12.16|12.36|12.16|12.3|12.1|42
1699613400000|2023-11-10 10:50:00|12.35|12.15|12.36|12.16|12.37|12.17|12.34|12.14|54
1699613700000|2023-11-10 10:55:00|12.35|12.15|12.37|12.17|12.39|12.19|12.35|12.15|25
1699614000000|2023-11-10 11:00:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|25
1699614300000|2023-11-10 11:05:00|12.37|12.17|12.4|12.2|12.41|12.21|12.37|12.17|8
1699614600000|2023-11-10 11:10:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|8
1699614900000|2023-11-10 11:15:00|12.41|12.21|12.39|12.19|12.41|12.21|12.37|12.17|31
1699615200000|2023-11-10 11:20:00|12.4|12.2|12.38|12.18|12.4|12.2|12.37|12.17|37
1699615500000|2023-11-10 11:25:00|12.37|12.17|12.36|12.16|12.37|12.17|12.34|12.14|60
1699615800000|2023-11-10 11:30:00|12.35|12.15|12.38|12.18|12.41|12.21|12.35|12.15|70
1699616100000|2023-11-10 11:35:00|12.39|12.19|12.4|12.2|12.41|12.21|12.38|12.18|36
1699616400000|2023-11-10 11:40:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|14
1699616700000|2023-11-10 11:45:00|12.39|12.19|12.42|12.22|12.43|12.23|12.39|12.19|14
1699617000000|2023-11-10 11:50:00|12.43|12.23|12.45|12.25|12.46|12.26|12.42|12.22|25
1699617300000|2023-11-10 11:55:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|11
1699617600000|2023-11-10 12:00:00|12.45|12.25|12.38|12.18|12.45|12.25|12.38|12.18|32
1699617900000|2023-11-10 12:05:00|12.39|12.19|12.39|12.19|12.41|12.21|12.38|12.18|35
1699618200000|2023-11-10 12:10:00|12.38|12.18|12.31|12.11|12.38|12.18|12.27|12.07|72
1699618500000|2023-11-10 12:15:00|12.3|12.1|12.31|12.11|12.34|12.14|12.3|12.1|36
1699618800000|2023-11-10 12:20:00|12.3|12.1|12.33|12.13|12.33|12.13|12.27|12.07|42
1699619100000|2023-11-10 12:25:00|12.32|12.12|12.34|12.14|12.35|12.15|12.32|12.12|27
1699619400000|2023-11-10 12:30:00|12.35|12.15|12.36|12.16|12.37|12.17|12.34|12.14|26
1699619700000|2023-11-10 12:35:00|12.35|12.15|12.36|12.16|12.37|12.17|12.35|12.15|32
1699620000000|2023-11-10 12:40:00|12.35|12.15|12.36|12.16|12.37|12.17|12.34|12.14|12
1699620300000|2023-11-10 12:45:00|12.37|12.17|12.38|12.18|12.39|12.19|12.36|12.16|10
1699620600000|2023-11-10 12:50:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|19
1699620900000|2023-11-10 12:55:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|15
1699621200000|2023-11-10 13:00:00|12.37|12.17|12.37|12.17|12.38|12.18|12.35|12.15|43
1699621500000|2023-11-10 13:05:00|12.38|12.18|12.36|12.16|12.38|12.18|12.35|12.15|11
1699621800000|2023-11-10 13:10:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|24
1699622100000|2023-11-10 13:15:00|12.37|12.17|12.36|12.16|12.4|12.2|12.36|12.16|32
1699622400000|2023-11-10 13:20:00|12.37|12.17|12.33|12.13|12.37|12.17|12.33|12.13|13
1699622700000|2023-11-10 13:25:00|12.34|12.14|12.32|12.12|12.34|12.14|12.3|12.1|17
1699623000000|2023-11-10 13:30:00|12.33|12.13|12.32|12.12|12.33|12.13|12.28|12.08|44
1699623300000|2023-11-10 13:35:00|12.31|12.11|12.3|12.1|12.32|12.12|12.29|12.09|18
1699623600000|2023-11-10 13:40:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|22
1699623900000|2023-11-10 13:45:00|12.31|12.11|12.32|12.12|12.32|12.12|12.28|12.08|22
1699624200000|2023-11-10 13:50:00|12.31|12.11|12.28|12.08|12.31|12.11|12.27|12.07|34
1699624500000|2023-11-10 13:55:00|12.27|12.07|12.23|12.03|12.28|12.08|12.22|12.02|41
1699624800000|2023-11-10 14:00:00|12.22|12.02|12.25|12.05|12.27|12.07|12.22|12.02|24
1699625100000|2023-11-10 14:05:00|12.23|12.03|12.21|12.01|12.24|12.04|12.19|11.99|43
1699625400000|2023-11-10 14:10:00|12.2|12|12.17|11.97|12.21|12.01|12.11|11.91|101
1699625700000|2023-11-10 14:15:00|12.18|11.98|12.2|12|12.2|12|12.14|11.94|29
1699626000000|2023-11-10 14:20:00|12.19|11.99|12.15|11.95|12.2|12|12.15|11.95|25
1699626300000|2023-11-10 14:25:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|38
1699626600000|2023-11-10 14:30:00|12.16|11.96|12.18|11.98|12.18|11.98|12.14|11.94|35
1699626900000|2023-11-10 14:35:00|12.17|11.97|12.22|12.02|12.22|12.02|12.17|11.97|12
1699627200000|2023-11-10 14:40:00|12.21|12.01|12.2|12|12.23|12.03|12.2|12|36
1699627500000|2023-11-10 14:45:00|12.21|12.01|12.19|11.99|12.22|12.02|12.18|11.98|15
1699627800000|2023-11-10 14:50:00|12.2|12|12.19|11.99|12.21|12.01|12.18|11.98|48
1699628100000|2023-11-10 14:55:00|12.2|12|12.18|11.98|12.21|12.01|12.16|11.96|23
1699628400000|2023-11-10 15:00:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|20
1699628700000|2023-11-10 15:05:00|12.17|11.97|12.21|12.01|12.22|12.02|12.17|11.97|23
1699629000000|2023-11-10 15:10:00|12.22|12.02|12.23|12.03|12.23|12.03|12.2|12|34
1699629300000|2023-11-10 15:15:00|12.24|12.04|12.25|12.05|12.25|12.05|12.22|12.02|30
1699629600000|2023-11-10 15:20:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|7
1699629900000|2023-11-10 15:25:00|12.25|12.05|12.24|12.04|12.26|12.06|12.24|12.04|12
1699630200000|2023-11-10 15:30:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|16
1699630500000|2023-11-10 15:35:00|12.27|12.07|12.26|12.06|12.28|12.08|12.26|12.06|20
1699630800000|2023-11-10 15:40:00|12.27|12.07|12.23|12.03|12.27|12.07|12.23|12.03|39
1699631100000|2023-11-10 15:45:00|12.24|12.04|12.25|12.05|12.25|12.05|12.21|12.01|46
1699631400000|2023-11-10 15:50:00|12.26|12.06|12.23|12.03|12.26|12.06|12.23|12.03|36
1699631700000|2023-11-10 15:55:00|12.22|12.02|12.25|12.05|12.25|12.05|12.22|12.02|32
1699632000000|2023-11-10 16:00:00|12.24|12.04|12.26|12.06|12.26|12.06|12.24|12.04|49
1699632300000|2023-11-10 16:05:00|12.25|12.05|12.29|12.09|12.3|12.1|12.25|12.05|55
1699632600000|2023-11-10 16:10:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|27
1699632900000|2023-11-10 16:15:00|12.29|12.09|12.27|12.07|12.29|12.09|12.26|12.06|27
1699633200000|2023-11-10 16:20:00|12.28|12.08|12.3|12.1|12.31|12.11|12.27|12.07|43
1699633500000|2023-11-10 16:25:00|12.31|12.11|12.38|12.18|12.38|12.18|12.31|12.11|30
1699633800000|2023-11-10 16:30:00|12.37|12.17|12.32|12.12|12.38|12.18|12.31|12.11|22
1699634100000|2023-11-10 16:35:00|12.31|12.11|12.31|12.11|12.33|12.13|12.3|12.1|21
1699634400000|2023-11-10 16:40:00|12.32|12.12|12.33|12.13|12.34|12.14|12.29|12.09|38
1699634700000|2023-11-10 16:45:00|12.32|12.12|12.32|12.12|12.34|12.14|12.31|12.11|45
1699635000000|2023-11-10 16:50:00|12.31|12.11|12.34|12.14|12.36|12.16|12.31|12.11|28
1699635300000|2023-11-10 16:55:00|12.35|12.15|12.35|12.15|12.37|12.17|12.34|12.14|21
1699635600000|2023-11-10 17:00:00|12.36|12.16|12.34|12.14|12.37|12.17|12.33|12.13|23
1699635900000|2023-11-10 17:05:00|12.35|12.15|12.37|12.17|12.37|12.17|12.35|12.15|9
1699636200000|2023-11-10 17:10:00|12.38|12.18|12.36|12.16|12.38|12.18|12.36|12.16|5
1699636500000|2023-11-10 17:15:00|12.35|12.15|12.35|12.15|12.38|12.18|12.34|12.14|29
1699636800000|2023-11-10 17:20:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|11
1699637100000|2023-11-10 17:25:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|11
1699637400000|2023-11-10 17:30:00|12.34|12.14|12.34|12.14|12.34|12.14|12.32|12.12|27
1699637700000|2023-11-10 17:35:00|12.33|12.13|12.32|12.12|12.35|12.15|12.31|12.11|12
1699638000000|2023-11-10 17:40:00|12.31|12.11|12.34|12.14|12.35|12.15|12.31|12.11|22
1699638300000|2023-11-10 17:45:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|40
1699638600000|2023-11-10 17:50:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|8
1699638900000|2023-11-10 17:55:00|12.37|12.17|12.37|12.17|12.39|12.19|12.37|12.17|17
1699639200000|2023-11-10 18:00:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|7
1699639500000|2023-11-10 18:05:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|4
1699639800000|2023-11-10 18:10:00|12.39|12.19|12.37|12.17|12.4|12.2|12.37|12.17|25
1699640100000|2023-11-10 18:15:00|12.38|12.18|12.38|12.18|12.4|12.2|12.37|12.17|9
1699640400000|2023-11-10 18:20:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|5
1699640700000|2023-11-10 18:25:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|10
1699641000000|2023-11-10 18:30:00|12.4|12.2|12.39|12.19|12.4|12.2|12.37|12.17|30
1699641300000|2023-11-10 18:35:00|12.4|12.2|12.39|12.19|12.4|12.2|12.38|12.18|18
1699641600000|2023-11-10 18:40:00|12.38|12.18|12.36|12.16|12.38|12.18|12.35|12.15|11
1699641900000|2023-11-10 18:45:00|12.37|12.17|12.34|12.14|12.37|12.17|12.34|12.14|10
1699642200000|2023-11-10 18:50:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|4
1699642500000|2023-11-10 18:55:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|8
1699642800000|2023-11-10 19:00:00|12.37|12.17|12.4|12.2|12.4|12.2|12.35|12.15|14
1699643100000|2023-11-10 19:05:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|4
1699643400000|2023-11-10 19:10:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|14
1699643700000|2023-11-10 19:15:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|6
1699644000000|2023-11-10 19:20:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|11
1699644300000|2023-11-10 19:25:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|10
1699644600000|2023-11-10 19:30:00|12.4|12.2|12.38|12.18|12.4|12.2|12.37|12.17|15
1699644900000|2023-11-10 19:35:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|8
1699645200000|2023-11-10 19:40:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|7
1699645500000|2023-11-10 19:45:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|15
1699645800000|2023-11-10 19:50:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|12
1699646100000|2023-11-10 19:55:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|9
1699646400000|2023-11-10 20:00:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|5
1699646700000|2023-11-10 20:05:00|12.39|12.19|12.35|12.15|12.39|12.19|12.35|12.15|7
1699647000000|2023-11-10 20:10:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|5
1699647300000|2023-11-10 20:15:00|12.37|12.17|12.36|12.16|12.37|12.17|12.33|12.13|12
1699647600000|2023-11-10 20:20:00|12.35|12.15|12.38|12.18|12.39|12.19|12.35|12.15|24
1699647900000|2023-11-10 20:25:00|12.39|12.19|12.4|12.2|12.41|12.21|12.38|12.18|16
1699648200000|2023-11-10 20:30:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|15
1699648500000|2023-11-10 20:35:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|12
1699648800000|2023-11-10 20:40:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|17
1699649100000|2023-11-10 20:45:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|58
1699649400000|2023-11-10 20:50:00|12.43|12.23|12.46|12.26|12.46|12.26|12.42|12.22|34
1699649700000|2023-11-10 20:55:00|12.45|12.25|12.43|12.23|12.45|12.25|12.42|12.22|61
1699650000000|2023-11-10 21:00:00|12.44|12.24|12.41|12.21|12.44|12.24|12.41|12.21|58
1699650300000|2023-11-10 21:05:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|13
1699650600000|2023-11-10 21:10:00|12.43|12.23|12.46|12.26|12.46|12.26|12.42|12.22|14
1699650900000|2023-11-10 21:15:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|41
1699651200000|2023-11-10 21:20:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|39
1699651500000|2023-11-10 21:25:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|25
1699651800000|2023-11-10 21:30:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|40
1699652100000|2023-11-10 21:35:00|12.5|12.3|12.49|12.29|12.5|12.3|12.48|12.28|14
1699652400000|2023-11-10 21:40:00|12.48|12.28|12.5|12.3|12.5|12.3|12.48|12.28|37
1699652700000|2023-11-10 21:45:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|8
1699653000000|2023-11-10 21:50:00|12.51|12.31|12.53|12.33|12.53|12.33|12.5|12.3|19
1699653300000|2023-11-10 21:55:00|12.52|12.32|12.5|12.3|12.53|12.33|12.5|12.3|31
1699689600000|2023-11-11 08:00:00|12.39|12.19|12.39|12.19|12.41|12.21|12.39|12.19|39
1699689900000|2023-11-11 08:05:00|12.4|12.2|12.39|12.19|12.41|12.21|12.38|12.18|34
1699690200000|2023-11-11 08:10:00|12.4|12.2|12.49|12.29|12.52|12.32|12.39|12.19|68
1699690500000|2023-11-11 08:15:00|12.48|12.28|12.66|12.46|12.69|12.49|12.47|12.27|137
1699690800000|2023-11-11 08:20:00|12.67|12.47|12.61|12.41|12.67|12.47|12.57|12.37|177
1699691100000|2023-11-11 08:25:00|12.6|12.4|12.59|12.39|12.64|12.44|12.57|12.37|76
1699691400000|2023-11-11 08:30:00|12.58|12.38|12.55|12.35|12.6|12.4|12.53|12.33|96
1699691700000|2023-11-11 08:35:00|12.54|12.34|12.54|12.34|12.56|12.36|12.52|12.32|85
1699692000000|2023-11-11 08:40:00|12.53|12.33|12.51|12.31|12.54|12.34|12.5|12.3|73
1699692300000|2023-11-11 08:45:00|12.52|12.32|12.53|12.33|12.54|12.34|12.51|12.31|62
1699692600000|2023-11-11 08:50:00|12.54|12.34|12.5|12.3|12.55|12.35|12.5|12.3|65
1699692900000|2023-11-11 08:55:00|12.51|12.31|12.53|12.33|12.53|12.33|12.49|12.29|63
1699693200000|2023-11-11 09:00:00|12.54|12.34|12.54|12.34|12.56|12.36|12.53|12.33|37
1699693500000|2023-11-11 09:05:00|12.53|12.33|12.51|12.31|12.56|12.36|12.5|12.3|55
1699693800000|2023-11-11 09:10:00|12.52|12.32|12.5|12.3|12.53|12.33|12.49|12.29|51
1699694100000|2023-11-11 09:15:00|12.51|12.31|12.55|12.35|12.55|12.35|12.5|12.3|49
1699694400000|2023-11-11 09:20:00|12.54|12.34|12.57|12.37|12.58|12.38|12.53|12.33|54
1699694700000|2023-11-11 09:25:00|12.56|12.36|12.57|12.37|12.59|12.39|12.55|12.35|41
1699695000000|2023-11-11 09:30:00|12.58|12.38|12.59|12.39|12.6|12.4|12.57|12.37|88
1699695300000|2023-11-11 09:35:00|12.6|12.4|12.58|12.38|12.6|12.4|12.57|12.37|17
1699695600000|2023-11-11 09:40:00|12.57|12.37|12.59|12.39|12.6|12.4|12.57|12.37|29
1699695900000|2023-11-11 09:45:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|24
1699696200000|2023-11-11 09:50:00|12.6|12.4|12.64|12.44|12.65|12.45|12.6|12.4|43
1699696500000|2023-11-11 09:55:00|12.65|12.45|12.62|12.42|12.66|12.46|12.62|12.42|64
1699696800000|2023-11-11 10:00:00|12.63|12.43|12.63|12.43|12.64|12.44|12.61|12.41|63
1699697100000|2023-11-11 10:05:00|12.64|12.44|12.6|12.4|12.64|12.44|12.6|12.4|29
1699697400000|2023-11-11 10:10:00|12.61|12.41|12.63|12.43|12.64|12.44|12.6|12.4|67
1699697700000|2023-11-11 10:15:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|22
1699698000000|2023-11-11 10:20:00|12.64|12.44|12.63|12.43|12.64|12.44|12.61|12.41|26
1699698300000|2023-11-11 10:25:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|26
1699698600000|2023-11-11 10:30:00|12.62|12.42|12.6|12.4|12.62|12.42|12.59|12.39|45
1699698900000|2023-11-11 10:35:00|12.61|12.41|12.62|12.42|12.64|12.44|12.6|12.4|66
1699699200000|2023-11-11 10:40:00|12.61|12.41|12.64|12.44|12.64|12.44|12.6|12.4|76
1699699500000|2023-11-11 10:45:00|12.63|12.43|12.61|12.41|12.64|12.44|12.61|12.41|57
1699699800000|2023-11-11 10:50:00|12.62|12.42|12.62|12.42|12.63|12.43|12.6|12.4|115
1699700100000|2023-11-11 10:55:00|12.63|12.43|12.63|12.43|12.63|12.43|12.61|12.41|95
1699700400000|2023-11-11 11:00:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|52
1699700700000|2023-11-11 11:05:00|12.6|12.4|12.59|12.39|12.62|12.42|12.59|12.39|88
1699701000000|2023-11-11 11:10:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|16
1699701300000|2023-11-11 11:15:00|12.6|12.4|12.57|12.37|12.6|12.4|12.57|12.37|36
1699701600000|2023-11-11 11:20:00|12.58|12.38|12.6|12.4|12.61|12.41|12.58|12.38|7
1699701900000|2023-11-11 11:25:00|12.61|12.41|12.58|12.38|12.61|12.41|12.56|12.36|48
1699702200000|2023-11-11 11:30:00|12.57|12.37|12.55|12.35|12.58|12.38|12.54|12.34|79
1699702500000|2023-11-11 11:35:00|12.54|12.34|12.53|12.33|12.55|12.35|12.52|12.32|42
1699702800000|2023-11-11 11:40:00|12.54|12.34|12.53|12.33|12.54|12.34|12.52|12.32|30
1699703100000|2023-11-11 11:45:00|12.54|12.34|12.51|12.31|12.54|12.34|12.5|12.3|48
1699703400000|2023-11-11 11:50:00|12.52|12.32|12.5|12.3|12.52|12.32|12.49|12.29|59
1699703700000|2023-11-11 11:55:00|12.49|12.29|12.5|12.3|12.52|12.32|12.49|12.29|78
1699704000000|2023-11-11 12:00:00|12.51|12.31|12.5|12.3|12.51|12.31|12.44|12.24|54
1699704300000|2023-11-11 12:05:00|12.51|12.31|12.53|12.33|12.53|12.33|12.5|12.3|55
1699704600000|2023-11-11 12:10:00|12.54|12.34|12.55|12.35|12.55|12.35|12.51|12.31|34
1699704900000|2023-11-11 12:15:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|29
1699705200000|2023-11-11 12:20:00|12.57|12.37|12.58|12.38|12.59|12.39|12.56|12.36|8
1699705500000|2023-11-11 12:25:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|15
1699705800000|2023-11-11 12:30:00|12.58|12.38|12.58|12.38|12.59|12.39|12.56|12.36|27
1699706100000|2023-11-11 12:35:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|11
1699706400000|2023-11-11 12:40:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|11
1699706700000|2023-11-11 12:45:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|7
1699707000000|2023-11-11 12:50:00|12.6|12.4|12.62|12.42|12.62|12.42|12.59|12.39|13
1699707300000|2023-11-11 12:55:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|12
1699707600000|2023-11-11 13:00:00|12.63|12.43|12.62|12.42|12.64|12.44|12.61|12.41|30
1699707900000|2023-11-11 13:05:00|12.61|12.41|12.59|12.39|12.63|12.43|12.59|12.39|10
1699708200000|2023-11-11 13:10:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|8
1699708500000|2023-11-11 13:15:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|7
1699708800000|2023-11-11 13:20:00|12.59|12.39|12.58|12.38|12.6|12.4|12.57|12.37|48
1699709100000|2023-11-11 13:25:00|12.57|12.37|12.57|12.37|12.57|12.37|12.56|12.36|5
1699709400000|2023-11-11 13:30:00|12.56|12.36|12.59|12.39|12.6|12.4|12.56|12.36|26
1699709700000|2023-11-11 13:35:00|12.6|12.4|12.63|12.43|12.64|12.44|12.6|12.4|34
1699710000000|2023-11-11 13:40:00|12.64|12.44|12.64|12.44|12.66|12.46|12.63|12.43|23
1699710300000|2023-11-11 13:45:00|12.65|12.45|12.63|12.43|12.65|12.45|12.61|12.41|27
1699710600000|2023-11-11 13:50:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|9
1699710900000|2023-11-11 13:55:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|10
1699711200000|2023-11-11 14:00:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|6
1699711500000|2023-11-11 14:05:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|22
1699711800000|2023-11-11 14:10:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|20
1699712100000|2023-11-11 14:15:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|26
1699712400000|2023-11-11 14:20:00|12.65|12.45|12.67|12.47|12.67|12.47|12.62|12.42|31
1699712700000|2023-11-11 14:25:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|50
1699713000000|2023-11-11 14:30:00|12.66|12.46|12.65|12.45|12.67|12.47|12.64|12.44|26
1699713300000|2023-11-11 14:35:00|12.66|12.46|12.63|12.43|12.67|12.47|12.61|12.41|34
1699713600000|2023-11-11 14:40:00|12.64|12.44|12.65|12.45|12.66|12.46|12.63|12.43|30
1699713900000|2023-11-11 14:45:00|12.66|12.46|12.65|12.45|12.67|12.47|12.64|12.44|36
1699714200000|2023-11-11 14:50:00|12.66|12.46|12.67|12.47|12.69|12.49|12.65|12.45|34
1699714500000|2023-11-11 14:55:00|12.68|12.48|12.7|12.5|12.71|12.51|12.68|12.48|29
1699714800000|2023-11-11 15:00:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|12
1699715100000|2023-11-11 15:05:00|12.67|12.47|12.7|12.5|12.71|12.51|12.67|12.47|58
1699715400000|2023-11-11 15:10:00|12.69|12.49|12.71|12.51|12.72|12.52|12.68|12.48|39
1699715700000|2023-11-11 15:15:00|12.72|12.52|12.71|12.51|12.72|12.52|12.69|12.49|60
1699716000000|2023-11-11 15:20:00|12.72|12.52|12.71|12.51|12.73|12.53|12.7|12.5|60
1699716300000|2023-11-11 15:25:00|12.72|12.52|12.7|12.5|12.72|12.52|12.68|12.48|65
1699716600000|2023-11-11 15:30:00|12.71|12.51|12.67|12.47|12.71|12.51|12.67|12.47|25
1699716900000|2023-11-11 15:35:00|12.68|12.48|12.67|12.47|12.69|12.49|12.67|12.47|52
1699717200000|2023-11-11 15:40:00|12.68|12.48|12.68|12.48|12.68|12.48|12.66|12.46|49
1699717500000|2023-11-11 15:45:00|12.69|12.49|12.65|12.45|12.69|12.49|12.64|12.44|71
1699717800000|2023-11-11 15:50:00|12.64|12.44|12.65|12.45|12.66|12.46|12.63|12.43|70
1699718100000|2023-11-11 15:55:00|12.66|12.46|12.66|12.46|12.68|12.48|12.63|12.43|51
1699718400000|2023-11-11 16:00:00|12.67|12.47|12.68|12.48|12.69|12.49|12.66|12.46|34
1699718700000|2023-11-11 16:05:00|12.69|12.49|12.7|12.5|12.71|12.51|12.68|12.48|38
1699719000000|2023-11-11 16:10:00|12.71|12.51|12.74|12.54|12.75|12.55|12.7|12.5|22
1699719300000|2023-11-11 16:15:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|31
1699719600000|2023-11-11 16:20:00|12.76|12.56|12.75|12.55|12.76|12.56|12.73|12.53|14
1699719900000|2023-11-11 16:25:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|11
1699720200000|2023-11-11 16:30:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|12
1699720500000|2023-11-11 16:35:00|12.75|12.55|12.75|12.55|12.77|12.57|12.75|12.55|39
1699720800000|2023-11-11 16:40:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|34
1699721100000|2023-11-11 16:45:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|15
1699721400000|2023-11-11 16:50:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|23
1699721700000|2023-11-11 16:55:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|38
1699722000000|2023-11-11 17:00:00|12.74|12.54|12.75|12.55|12.75|12.55|12.73|12.53|12
1699722300000|2023-11-11 17:05:00|12.74|12.54|12.68|12.48|12.75|12.55|12.68|12.48|55
1699722600000|2023-11-11 17:10:00|12.67|12.47|12.66|12.46|12.69|12.49|12.63|12.43|96
1699722900000|2023-11-11 17:15:00|12.65|12.45|12.65|12.45|12.67|12.47|12.6|12.4|85
1699723200000|2023-11-11 17:20:00|12.66|12.46|12.7|12.5|12.71|12.51|12.66|12.46|55
1699723500000|2023-11-11 17:25:00|12.71|12.51|12.68|12.48|12.71|12.51|12.68|12.48|94
1699723800000|2023-11-11 17:30:00|12.69|12.49|12.69|12.49|12.7|12.5|12.66|12.46|41
1699724100000|2023-11-11 17:35:00|12.68|12.48|12.68|12.48|12.69|12.49|12.64|12.44|103
1699724400000|2023-11-11 17:40:00|12.67|12.47|12.69|12.49|12.7|12.5|12.67|12.47|47
1699724700000|2023-11-11 17:45:00|12.7|12.5|12.73|12.53|12.73|12.53|12.69|12.49|48
1699725000000|2023-11-11 17:50:00|12.72|12.52|12.73|12.53|12.75|12.55|12.72|12.52|84
1699725300000|2023-11-11 17:55:00|12.74|12.54|12.72|12.52|12.74|12.54|12.71|12.51|31
1699725600000|2023-11-11 18:00:00|12.71|12.51|12.72|12.52|12.73|12.53|12.68|12.48|42
1699725900000|2023-11-11 18:05:00|12.71|12.51|12.73|12.53|12.74|12.54|12.71|12.51|49
1699726200000|2023-11-11 18:10:00|12.72|12.52|12.74|12.54|12.74|12.54|12.7|12.5|57
1699726500000|2023-11-11 18:15:00|12.73|12.53|12.73|12.53|12.75|12.55|12.72|12.52|45
1699726800000|2023-11-11 18:20:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|36
1699727100000|2023-11-11 18:25:00|12.72|12.52|12.71|12.51|12.73|12.53|12.71|12.51|6
1699727400000|2023-11-11 18:30:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|10
1699727700000|2023-11-11 18:35:00|12.72|12.52|12.74|12.54|12.74|12.54|12.71|12.51|27
1699728000000|2023-11-11 18:40:00|12.73|12.53|12.74|12.54|12.74|12.54|12.73|12.53|24
1699728300000|2023-11-11 18:45:00|12.73|12.53|12.75|12.55|12.76|12.56|12.73|12.53|9
1699728600000|2023-11-11 18:50:00|12.76|12.56|12.75|12.55|12.76|12.56|12.73|12.53|28
1699728900000|2023-11-11 18:55:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|12
1699729200000|2023-11-11 19:00:00|12.72|12.52|12.72|12.52|12.73|12.53|12.7|12.5|39
1699729500000|2023-11-11 19:05:00|12.73|12.53|12.74|12.54|12.75|12.55|12.72|12.52|14
1699729800000|2023-11-11 19:10:00|12.73|12.53|12.74|12.54|12.75|12.55|12.73|12.53|14
1699730100000|2023-11-11 19:15:00|12.75|12.55|12.75|12.55|12.75|12.55|12.74|12.54|13
1699730400000|2023-11-11 19:20:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|6
1699730700000|2023-11-11 19:25:00|12.76|12.56|12.78|12.58|12.78|12.58|12.76|12.56|13
1699731000000|2023-11-11 19:30:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|22
1699731300000|2023-11-11 19:35:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|15
1699731600000|2023-11-11 19:40:00|12.8|12.6|12.8|12.6|12.8|12.6|12.8|12.6|1
1699731900000|2023-11-11 19:45:00|12.8|12.6|12.82|12.62|12.83|12.63|12.79|12.59|25
1699732200000|2023-11-11 19:50:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|70
1699732500000|2023-11-11 19:55:00|12.81|12.61|12.83|12.63|12.83|12.63|12.81|12.61|89
1699732800000|2023-11-11 20:00:00|12.82|12.62|12.82|12.62|12.83|12.63|12.79|12.59|45
1699733100000|2023-11-11 20:05:00|12.81|12.61|12.8|12.6|12.82|12.62|12.79|12.59|34
1699733400000|2023-11-11 20:10:00|12.79|12.59|12.77|12.57|12.8|12.6|12.76|12.56|33
1699733700000|2023-11-11 20:15:00|12.78|12.58|12.75|12.55|12.78|12.58|12.73|12.53|42
1699734000000|2023-11-11 20:20:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|17
1699734300000|2023-11-11 20:25:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|33
1699734600000|2023-11-11 20:30:00|12.74|12.54|12.69|12.49|12.76|12.56|12.66|12.46|42
1699734900000|2023-11-11 20:35:00|12.68|12.48|12.71|12.51|12.72|12.52|12.68|12.48|54
1699735200000|2023-11-11 20:40:00|12.72|12.52|12.73|12.53|12.74|12.54|12.71|12.51|18
1699735500000|2023-11-11 20:45:00|12.74|12.54|12.71|12.51|12.74|12.54|12.71|12.51|14
1699735800000|2023-11-11 20:50:00|12.72|12.52|12.7|12.5|12.72|12.52|12.69|12.49|17
1699736100000|2023-11-11 20:55:00|12.69|12.49|12.68|12.48|12.7|12.5|12.67|12.47|22
1699736400000|2023-11-11 21:00:00|12.69|12.49|12.71|12.51|12.72|12.52|12.65|12.45|45
1699736700000|2023-11-11 21:05:00|12.72|12.52|12.74|12.54|12.74|12.54|12.71|12.51|35
1699737000000|2023-11-11 21:10:00|12.73|12.53|12.71|12.51|12.74|12.54|12.71|12.51|15
1699737300000|2023-11-11 21:15:00|12.72|12.52|12.68|12.48|12.73|12.53|12.67|12.47|23
1699737600000|2023-11-11 21:20:00|12.67|12.47|12.7|12.5|12.7|12.5|12.67|12.47|28
1699737900000|2023-11-11 21:25:00|12.71|12.51|12.7|12.5|12.73|12.53|12.69|12.49|22
1699738200000|2023-11-11 21:30:00|12.69|12.49|12.68|12.48|12.71|12.51|12.66|12.46|50
1699738500000|2023-11-11 21:35:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|15
1699738800000|2023-11-11 21:40:00|12.66|12.46|12.7|12.5|12.7|12.5|12.66|12.46|11
1699739100000|2023-11-11 21:45:00|12.69|12.49|12.66|12.46|12.7|12.5|12.65|12.45|22
1699739400000|2023-11-11 21:50:00|12.65|12.45|12.62|12.42|12.66|12.46|12.61|12.41|52
1699739700000|2023-11-11 21:55:00|12.63|12.43|12.63|12.43|12.64|12.44|12.6|12.4|27
1699740000000|2023-11-11 22:00:00|12.64|12.44|12.62|12.42|12.65|12.45|12.61|12.41|33
1699740300000|2023-11-11 22:05:00|12.61|12.41|12.6|12.4|12.62|12.42|12.59|12.39|30
1699740600000|2023-11-11 22:10:00|12.61|12.41|12.55|12.35|12.62|12.42|12.53|12.33|97
1699740900000|2023-11-11 22:15:00|12.54|12.34|12.6|12.4|12.61|12.41|12.54|12.34|53
1699741200000|2023-11-11 22:20:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|41
1699741500000|2023-11-11 22:25:00|12.64|12.44|12.63|12.43|12.64|12.44|12.61|12.41|28
1699741800000|2023-11-11 22:30:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|6
1699742100000|2023-11-11 22:35:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|5
1699742400000|2023-11-11 22:40:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|2
1699742700000|2023-11-11 22:45:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|10
1699743000000|2023-11-11 22:50:00|12.65|12.45|12.64|12.44|12.65|12.45|12.63|12.43|12
1699743300000|2023-11-11 22:55:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|3
1699743600000|2023-11-11 23:00:00|12.62|12.42|12.6|12.4|12.62|12.42|12.59|12.39|19
1699743900000|2023-11-11 23:05:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|7
1699744200000|2023-11-11 23:10:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|14
1699744500000|2023-11-11 23:15:00|12.6|12.4|12.57|12.37|12.6|12.4|12.55|12.35|38
1699744800000|2023-11-11 23:20:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|15
1699745100000|2023-11-11 23:25:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|20
1699745400000|2023-11-11 23:30:00|12.57|12.37|12.49|12.29|12.57|12.37|12.49|12.29|33
1699745700000|2023-11-11 23:35:00|12.5|12.3|12.54|12.34|12.55|12.35|12.5|12.3|29
1699746000000|2023-11-11 23:40:00|12.55|12.35|12.53|12.33|12.56|12.36|12.53|12.33|39
1699746300000|2023-11-11 23:45:00|12.52|12.32|12.59|12.39|12.59|12.39|12.52|12.32|52
1699746600000|2023-11-11 23:50:00|12.6|12.4|12.59|12.39|12.61|12.41|12.58|12.38|30
1699746900000|2023-11-11 23:55:00|12.6|12.4|12.61|12.41|12.62|12.42|12.59|12.39|18
1699747200000|2023-11-12 00:00:00|12.6|12.4|12.61|12.41|12.64|12.44|12.6|12.4|44
1699747500000|2023-11-12 00:05:00|12.6|12.4|12.58|12.38|12.61|12.41|12.58|12.38|43
1699747800000|2023-11-12 00:10:00|12.57|12.37|12.57|12.37|12.6|12.4|12.57|12.37|33
1699748100000|2023-11-12 00:15:00|12.58|12.38|12.53|12.33|12.58|12.38|12.51|12.31|40
1699748400000|2023-11-12 00:20:00|12.52|12.32|12.49|12.29|12.54|12.34|12.49|12.29|38
1699748700000|2023-11-12 00:25:00|12.5|12.3|12.47|12.27|12.5|12.3|12.47|12.27|28
1699749000000|2023-11-12 00:30:00|12.46|12.26|12.41|12.21|12.47|12.27|12.41|12.21|68
1699749300000|2023-11-12 00:35:00|12.4|12.2|12.37|12.17|12.41|12.21|12.35|12.15|166
1699749600000|2023-11-12 00:40:00|12.38|12.18|12.36|12.16|12.4|12.2|12.34|12.14|99
1699749900000|2023-11-12 00:45:00|12.37|12.17|12.3|12.1|12.37|12.17|12.27|12.07|126
1699750200000|2023-11-12 00:50:00|12.31|12.11|12.38|12.18|12.39|12.19|12.3|12.1|72
1699750500000|2023-11-12 00:55:00|12.39|12.19|12.41|12.21|12.42|12.22|12.38|12.18|45
1699750800000|2023-11-12 01:00:00|12.4|12.2|12.41|12.21|12.44|12.24|12.39|12.19|64
1699751100000|2023-11-12 01:05:00|12.42|12.22|12.37|12.17|12.42|12.22|12.37|12.17|50
1699751400000|2023-11-12 01:10:00|12.38|12.18|12.36|12.16|12.39|12.19|12.35|12.15|39
1699751700000|2023-11-12 01:15:00|12.37|12.17|12.4|12.2|12.4|12.2|12.34|12.14|40
1699752000000|2023-11-12 01:20:00|12.41|12.21|12.42|12.22|12.44|12.24|12.39|12.19|38
1699752300000|2023-11-12 01:25:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|14
1699752600000|2023-11-12 01:30:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|10
1699752900000|2023-11-12 01:35:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|28
1699753200000|2023-11-12 01:40:00|12.45|12.25|12.48|12.28|12.49|12.29|12.44|12.24|14
1699753500000|2023-11-12 01:45:00|12.49|12.29|12.48|12.28|12.49|12.29|12.46|12.26|32
1699753800000|2023-11-12 01:50:00|12.49|12.29|12.48|12.28|12.49|12.29|12.48|12.28|16
1699754100000|2023-11-12 01:55:00|12.47|12.27|12.47|12.27|12.49|12.29|12.47|12.27|21
1699754400000|2023-11-12 02:00:00|12.48|12.28|12.46|12.26|12.49|12.29|12.46|12.26|21
1699754700000|2023-11-12 02:05:00|12.47|12.27|12.45|12.25|12.49|12.29|12.45|12.25|19
1699755000000|2023-11-12 02:10:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|26
1699755300000|2023-11-12 02:15:00|12.46|12.26|12.44|12.24|12.47|12.27|12.43|12.23|49
1699755600000|2023-11-12 02:20:00|12.43|12.23|12.43|12.23|12.45|12.25|12.43|12.23|23
1699755900000|2023-11-12 02:25:00|12.42|12.22|12.43|12.23|12.45|12.25|12.41|12.21|68
1699756200000|2023-11-12 02:30:00|12.44|12.24|12.4|12.2|12.44|12.24|12.4|12.2|81
1699756500000|2023-11-12 02:35:00|12.41|12.21|12.44|12.24|12.44|12.24|12.39|12.19|18
1699756800000|2023-11-12 02:40:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|21
1699757100000|2023-11-12 02:45:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|42
1699757400000|2023-11-12 02:50:00|12.44|12.24|12.39|12.19|12.45|12.25|12.39|12.19|36
1699757700000|2023-11-12 02:55:00|12.4|12.2|12.45|12.25|12.45|12.25|12.4|12.2|44
1699758000000|2023-11-12 03:00:00|12.44|12.24|12.43|12.23|12.45|12.25|12.42|12.22|38
1699758300000|2023-11-12 03:05:00|12.42|12.22|12.45|12.25|12.45|12.25|12.41|12.21|40
1699758600000|2023-11-12 03:10:00|12.44|12.24|12.47|12.27|12.48|12.28|12.44|12.24|24
1699758900000|2023-11-12 03:15:00|12.48|12.28|12.44|12.24|12.48|12.28|12.42|12.22|65
1699759200000|2023-11-12 03:20:00|12.43|12.23|12.46|12.26|12.47|12.27|12.43|12.23|50
1699759500000|2023-11-12 03:25:00|12.47|12.27|12.47|12.27|12.47|12.27|12.46|12.26|21
1699759800000|2023-11-12 03:30:00|12.48|12.28|12.48|12.28|12.48|12.28|12.45|12.25|23
1699760100000|2023-11-12 03:35:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|26
1699760400000|2023-11-12 03:40:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|3
1699760700000|2023-11-12 03:45:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|6
1699761000000|2023-11-12 03:50:00|12.5|12.3|12.49|12.29|12.5|12.3|12.48|12.28|26
1699761300000|2023-11-12 03:55:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|2
1699761600000|2023-11-12 04:00:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|16
1699761900000|2023-11-12 04:05:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|17
1699762200000|2023-11-12 04:10:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|21
1699762500000|2023-11-12 04:15:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|4
1699762800000|2023-11-12 04:20:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|17
1699763100000|2023-11-12 04:25:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|8
1699763400000|2023-11-12 04:30:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|8
1699763700000|2023-11-12 04:35:00|12.43|12.23|12.41|12.21|12.44|12.24|12.4|12.2|37
1699764000000|2023-11-12 04:40:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|15
1699764300000|2023-11-12 04:45:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|28
1699764600000|2023-11-12 04:50:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|29
1699764900000|2023-11-12 04:55:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|10
1699765200000|2023-11-12 05:00:00|12.44|12.24|12.42|12.22|12.45|12.25|12.41|12.21|25
1699765500000|2023-11-12 05:05:00|12.43|12.23|12.45|12.25|12.45|12.25|12.42|12.22|23
1699765800000|2023-11-12 05:10:00|12.44|12.24|12.45|12.25|12.46|12.26|12.44|12.24|16
1699766100000|2023-11-12 05:15:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|32
1699766400000|2023-11-12 05:20:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|21
1699766700000|2023-11-12 05:25:00|12.45|12.25|12.46|12.26|12.46|12.26|12.43|12.23|26
1699767000000|2023-11-12 05:30:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|10
1699767300000|2023-11-12 05:35:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|15
1699767600000|2023-11-12 05:40:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|8
1699767900000|2023-11-12 05:45:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|22
1699768200000|2023-11-12 05:50:00|12.5|12.3|12.49|12.29|12.5|12.3|12.48|12.28|26
1699768500000|2023-11-12 05:55:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|7
1699768800000|2023-11-12 06:00:00|12.49|12.29|12.47|12.27|12.5|12.3|12.46|12.26|33
1699769100000|2023-11-12 06:05:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|14
1699769400000|2023-11-12 06:10:00|12.5|12.3|12.5|12.3|12.5|12.3|12.5|12.3|1
1699770000000|2023-11-12 06:20:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|10
1699770300000|2023-11-12 06:25:00|12.51|12.31|12.52|12.32|12.52|12.32|12.5|12.3|24
1699770600000|2023-11-12 06:30:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|7
1699770900000|2023-11-12 06:35:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|16
1699771200000|2023-11-12 06:40:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|11
1699771500000|2023-11-12 06:45:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|17
1699771800000|2023-11-12 06:50:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|16
1699772100000|2023-11-12 06:55:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|24
1699772400000|2023-11-12 07:00:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|2
1699772700000|2023-11-12 07:05:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|27
1699773000000|2023-11-12 07:10:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|8
1699773300000|2023-11-12 07:15:00|12.61|12.41|12.63|12.43|12.64|12.44|12.61|12.41|9
1699773600000|2023-11-12 07:20:00|12.64|12.44|12.62|12.42|12.64|12.44|12.62|12.42|13
1699773900000|2023-11-12 07:25:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|14
1699774200000|2023-11-12 07:30:00|12.63|12.43|12.64|12.44|12.64|12.44|12.59|12.39|22
1699774500000|2023-11-12 07:35:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|9
1699774800000|2023-11-12 07:40:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|14
1699775100000|2023-11-12 07:45:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|38
1699775400000|2023-11-12 07:50:00|12.64|12.44|12.62|12.42|12.64|12.44|12.61|12.41|13
1699775700000|2023-11-12 07:55:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|7
1699776000000|2023-11-12 08:00:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|4
1699776300000|2023-11-12 08:05:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|14
1699776600000|2023-11-12 08:10:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|27
1699776900000|2023-11-12 08:15:00|12.59|12.39|12.57|12.37|12.6|12.4|12.56|12.36|33
1699777200000|2023-11-12 08:20:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|48
1699777500000|2023-11-12 08:25:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|23
1699777800000|2023-11-12 08:30:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|36
1699778100000|2023-11-12 08:35:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|18
1699778400000|2023-11-12 08:40:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|11
1699778700000|2023-11-12 08:45:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|21
1699779000000|2023-11-12 08:50:00|12.67|12.47|12.67|12.47|12.68|12.48|12.67|12.47|5
1699779300000|2023-11-12 08:55:00|12.68|12.48|12.69|12.49|12.69|12.49|12.67|12.47|6
1699779600000|2023-11-12 09:00:00|12.68|12.48|12.73|12.53|12.74|12.54|12.68|12.48|42
1699779900000|2023-11-12 09:05:00|12.72|12.52|12.74|12.54|12.75|12.55|12.72|12.52|55
1699780200000|2023-11-12 09:10:00|12.75|12.55|12.75|12.55|12.78|12.58|12.74|12.54|27
1699780500000|2023-11-12 09:15:00|12.74|12.54|12.75|12.55|12.76|12.56|12.73|12.53|14
1699780800000|2023-11-12 09:20:00|12.76|12.56|12.74|12.54|12.76|12.56|12.74|12.54|15
1699781100000|2023-11-12 09:25:00|12.73|12.53|12.75|12.55|12.76|12.56|12.73|12.53|53
1699781400000|2023-11-12 09:30:00|12.76|12.56|12.69|12.49|12.77|12.57|12.68|12.48|62
1699781700000|2023-11-12 09:35:00|12.68|12.48|12.69|12.49|12.69|12.49|12.66|12.46|28
1699782000000|2023-11-12 09:40:00|12.68|12.48|12.67|12.47|12.69|12.49|12.65|12.45|26
1699782300000|2023-11-12 09:45:00|12.66|12.46|12.65|12.45|12.67|12.47|12.64|12.44|26
1699782600000|2023-11-12 09:50:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|37
1699782900000|2023-11-12 09:55:00|12.67|12.47|12.68|12.48|12.68|12.48|12.65|12.45|36
1699783200000|2023-11-12 10:00:00|12.69|12.49|12.68|12.48|12.7|12.5|12.67|12.47|44
1699783500000|2023-11-12 10:05:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|21
1699783800000|2023-11-12 10:10:00|12.66|12.46|12.67|12.47|12.67|12.47|12.66|12.46|12
1699784100000|2023-11-12 10:15:00|12.66|12.46|12.63|12.43|12.66|12.46|12.62|12.42|18
1699784400000|2023-11-12 10:20:00|12.62|12.42|12.64|12.44|12.64|12.44|12.62|12.42|3
1699784700000|2023-11-12 10:25:00|12.63|12.43|12.67|12.47|12.67|12.47|12.63|12.43|21
1699785000000|2023-11-12 10:30:00|12.68|12.48|12.72|12.52|12.73|12.53|12.68|12.48|23
1699785300000|2023-11-12 10:35:00|12.73|12.53|12.73|12.53|12.75|12.55|12.72|12.52|48
1699785600000|2023-11-12 10:40:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|34
1699785900000|2023-11-12 10:45:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|18
1699786200000|2023-11-12 10:50:00|12.74|12.54|12.68|12.48|12.74|12.54|12.68|12.48|29
1699786500000|2023-11-12 10:55:00|12.69|12.49|12.69|12.49|12.71|12.51|12.68|12.48|19
1699786800000|2023-11-12 11:00:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|20
1699787100000|2023-11-12 11:05:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|11
1699787400000|2023-11-12 11:10:00|12.71|12.51|12.7|12.5|12.72|12.52|12.7|12.5|12
1699787700000|2023-11-12 11:15:00|12.69|12.49|12.7|12.5|12.71|12.51|12.68|12.48|26
1699788000000|2023-11-12 11:20:00|12.71|12.51|12.71|12.51|12.71|12.51|12.69|12.49|27
1699788300000|2023-11-12 11:25:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|2
1699788600000|2023-11-12 11:30:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|9
1699788900000|2023-11-12 11:35:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|9
1699789200000|2023-11-12 11:40:00|12.72|12.52|12.73|12.53|12.73|12.53|12.71|12.51|16
1699789500000|2023-11-12 11:45:00|12.74|12.54|12.72|12.52|12.74|12.54|12.72|12.52|17
1699789800000|2023-11-12 11:50:00|12.71|12.51|12.7|12.5|12.72|12.52|12.7|12.5|4
1699790100000|2023-11-12 11:55:00|12.71|12.51|12.69|12.49|12.71|12.51|12.68|12.48|35
1699790400000|2023-11-12 12:00:00|12.7|12.5|12.69|12.49|12.7|12.5|12.67|12.47|46
1699790700000|2023-11-12 12:05:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|30
1699791000000|2023-11-12 12:10:00|12.7|12.5|12.69|12.49|12.71|12.51|12.68|12.48|26
1699791300000|2023-11-12 12:15:00|12.7|12.5|12.68|12.48|12.7|12.5|12.67|12.47|53
1699791600000|2023-11-12 12:20:00|12.69|12.49|12.62|12.42|12.69|12.49|12.62|12.42|48
1699791900000|2023-11-12 12:25:00|12.63|12.43|12.61|12.41|12.63|12.43|12.58|12.38|77
1699792200000|2023-11-12 12:30:00|12.62|12.42|12.63|12.43|12.65|12.45|12.6|12.4|54
1699792500000|2023-11-12 12:35:00|12.62|12.42|12.63|12.43|12.64|12.44|12.59|12.39|54
1699792800000|2023-11-12 12:40:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|50
1699793100000|2023-11-12 12:45:00|12.6|12.4|12.63|12.43|12.64|12.44|12.6|12.4|38
1699793400000|2023-11-12 12:50:00|12.64|12.44|12.6|12.4|12.64|12.44|12.6|12.4|55
1699793700000|2023-11-12 12:55:00|12.61|12.41|12.6|12.4|12.62|12.42|12.59|12.39|56
1699794000000|2023-11-12 13:00:00|12.59|12.39|12.54|12.34|12.6|12.4|12.52|12.32|96
1699794300000|2023-11-12 13:05:00|12.53|12.33|12.53|12.33|12.55|12.35|12.5|12.3|97
1699794600000|2023-11-12 13:10:00|12.54|12.34|12.58|12.38|12.58|12.38|12.52|12.32|55
1699794900000|2023-11-12 13:15:00|12.59|12.39|12.61|12.41|12.62|12.42|12.58|12.38|181
1699795200000|2023-11-12 13:20:00|12.62|12.42|12.57|12.37|12.62|12.42|12.57|12.37|110
1699795500000|2023-11-12 13:25:00|12.56|12.36|12.57|12.37|12.59|12.39|12.56|12.36|86
1699795800000|2023-11-12 13:30:00|12.56|12.36|12.58|12.38|12.59|12.39|12.56|12.36|95
1699796100000|2023-11-12 13:35:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|34
1699796400000|2023-11-12 13:40:00|12.57|12.37|12.54|12.34|12.58|12.38|12.53|12.33|50
1699796700000|2023-11-12 13:45:00|12.55|12.35|12.56|12.36|12.57|12.37|12.54|12.34|8
1699797000000|2023-11-12 13:50:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|17
1699797300000|2023-11-12 13:55:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|17
1699797600000|2023-11-12 14:00:00|12.55|12.35|12.55|12.35|12.57|12.37|12.53|12.33|35
1699797900000|2023-11-12 14:05:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|21
1699798200000|2023-11-12 14:10:00|12.57|12.37|12.57|12.37|12.57|12.37|12.56|12.36|19
1699798500000|2023-11-12 14:15:00|12.56|12.36|12.59|12.39|12.59|12.39|12.55|12.35|34
1699798800000|2023-11-12 14:20:00|12.6|12.4|12.61|12.41|12.61|12.41|12.59|12.39|14
1699799100000|2023-11-12 14:25:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|26
1699799400000|2023-11-12 14:30:00|12.62|12.42|12.63|12.43|12.63|12.43|12.6|12.4|24
1699799700000|2023-11-12 14:35:00|12.62|12.42|12.62|12.42|12.64|12.44|12.61|12.41|25
1699800000000|2023-11-12 14:40:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|42
1699800300000|2023-11-12 14:45:00|12.63|12.43|12.6|12.4|12.63|12.43|12.6|12.4|38
1699800600000|2023-11-12 14:50:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|65
1699800900000|2023-11-12 14:55:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|35
1699801200000|2023-11-12 15:00:00|12.61|12.41|12.64|12.44|12.64|12.44|12.6|12.4|64
1699801500000|2023-11-12 15:05:00|12.63|12.43|12.6|12.4|12.63|12.43|12.6|12.4|50
1699801800000|2023-11-12 15:10:00|12.61|12.41|12.53|12.33|12.61|12.41|12.53|12.33|47
1699802100000|2023-11-12 15:15:00|12.54|12.34|12.54|12.34|12.57|12.37|12.52|12.32|25
1699802400000|2023-11-12 15:20:00|12.55|12.35|12.54|12.34|12.55|12.35|12.53|12.33|30
1699802700000|2023-11-12 15:25:00|12.53|12.33|12.52|12.32|12.55|12.35|12.5|12.3|42
1699803000000|2023-11-12 15:30:00|12.53|12.33|12.56|12.36|12.57|12.37|12.52|12.32|24
1699803300000|2023-11-12 15:35:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|36
1699803600000|2023-11-12 15:40:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|24
1699803900000|2023-11-12 15:45:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|21
1699804200000|2023-11-12 15:50:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|8
1699804500000|2023-11-12 15:55:00|12.56|12.36|12.55|12.35|12.56|12.36|12.55|12.35|30
1699804800000|2023-11-12 16:00:00|12.54|12.34|12.57|12.37|12.58|12.38|12.54|12.34|46
1699805100000|2023-11-12 16:05:00|12.56|12.36|12.53|12.33|12.57|12.37|12.51|12.31|30
1699805400000|2023-11-12 16:10:00|12.52|12.32|12.5|12.3|12.53|12.33|12.49|12.29|35
1699805700000|2023-11-12 16:15:00|12.49|12.29|12.51|12.31|12.52|12.32|12.48|12.28|71
1699806000000|2023-11-12 16:20:00|12.5|12.3|12.53|12.33|12.53|12.33|12.5|12.3|26
1699806300000|2023-11-12 16:25:00|12.52|12.32|12.52|12.32|12.54|12.34|12.52|12.32|81
1699806600000|2023-11-12 16:30:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|46
1699806900000|2023-11-12 16:35:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|30
1699807200000|2023-11-12 16:40:00|12.51|12.31|12.49|12.29|12.52|12.32|12.49|12.29|73
1699807500000|2023-11-12 16:45:00|12.5|12.3|12.49|12.29|12.5|12.3|12.47|12.27|38
1699807800000|2023-11-12 16:50:00|12.48|12.28|12.49|12.29|12.5|12.3|12.46|12.26|20
1699808100000|2023-11-12 16:55:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|50
1699808400000|2023-11-12 17:00:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|12
1699808700000|2023-11-12 17:05:00|12.5|12.3|12.49|12.29|12.5|12.3|12.48|12.28|18
1699809000000|2023-11-12 17:10:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|2
1699809300000|2023-11-12 17:15:00|12.5|12.3|12.53|12.33|12.53|12.33|12.5|12.3|10
1699809600000|2023-11-12 17:20:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|10
1699809900000|2023-11-12 17:25:00|12.52|12.32|12.53|12.33|12.53|12.33|12.51|12.31|22
1699810200000|2023-11-12 17:30:00|12.52|12.32|12.49|12.29|12.53|12.33|12.48|12.28|30
1699810500000|2023-11-12 17:35:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|34
1699810800000|2023-11-12 17:40:00|12.5|12.3|12.5|12.3|12.51|12.31|12.5|12.3|57
1699811100000|2023-11-12 17:45:00|12.51|12.31|12.51|12.31|12.54|12.34|12.5|12.3|55
1699811400000|2023-11-12 17:50:00|12.52|12.32|12.51|12.31|12.52|12.32|12.5|12.3|28
1699811700000|2023-11-12 17:55:00|12.5|12.3|12.53|12.33|12.53|12.33|12.5|12.3|24
1699812000000|2023-11-12 18:00:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|10
1699812300000|2023-11-12 18:05:00|12.52|12.32|12.5|12.3|12.53|12.33|12.49|12.29|21
1699812600000|2023-11-12 18:10:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|20
1699812900000|2023-11-12 18:15:00|12.51|12.31|12.5|12.3|12.52|12.32|12.48|12.28|38
1699813200000|2023-11-12 18:20:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|13
1699813500000|2023-11-12 18:25:00|12.5|12.3|12.5|12.3|12.5|12.3|12.47|12.27|13
1699813800000|2023-11-12 18:30:00|12.51|12.31|12.56|12.36|12.56|12.36|12.5|12.3|42
1699814100000|2023-11-12 18:35:00|12.55|12.35|12.58|12.38|12.59|12.39|12.55|12.35|36
1699814400000|2023-11-12 18:40:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|37
1699814700000|2023-11-12 18:45:00|12.58|12.38|12.6|12.4|12.6|12.4|12.57|12.37|11
1699815000000|2023-11-12 18:50:00|12.61|12.41|12.61|12.41|12.61|12.41|12.59|12.39|21
1699815300000|2023-11-12 18:55:00|12.6|12.4|12.6|12.4|12.6|12.4|12.58|12.38|11
1699815600000|2023-11-12 19:00:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|12
1699815900000|2023-11-12 19:05:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|23
1699816200000|2023-11-12 19:10:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|13
1699816500000|2023-11-12 19:15:00|12.61|12.41|12.6|12.4|12.62|12.42|12.59|12.39|14
1699816800000|2023-11-12 19:20:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|16
1699817100000|2023-11-12 19:25:00|12.59|12.39|12.57|12.37|12.6|12.4|12.57|12.37|21
1699817400000|2023-11-12 19:30:00|12.58|12.38|12.57|12.37|12.58|12.38|12.54|12.34|46
1699817700000|2023-11-12 19:35:00|12.58|12.38|12.56|12.36|12.59|12.39|12.56|12.36|21
1699818000000|2023-11-12 19:40:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|40
1699818300000|2023-11-12 19:45:00|12.57|12.37|12.57|12.37|12.57|12.37|12.55|12.35|9
1699818600000|2023-11-12 19:50:00|12.58|12.38|12.59|12.39|12.61|12.41|12.57|12.37|32
1699818900000|2023-11-12 19:55:00|12.58|12.38|12.58|12.38|12.6|12.4|12.58|12.38|9
1699819200000|2023-11-12 20:00:00|12.59|12.39|12.57|12.37|12.59|12.39|12.55|12.35|43
1699819500000|2023-11-12 20:05:00|12.56|12.36|12.58|12.38|12.59|12.39|12.56|12.36|11
1699819800000|2023-11-12 20:10:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|14
1699820100000|2023-11-12 20:15:00|12.59|12.39|12.57|12.37|12.6|12.4|12.57|12.37|7
1699820400000|2023-11-12 20:20:00|12.58|12.38|12.6|12.4|12.61|12.41|12.58|12.38|19
1699820700000|2023-11-12 20:25:00|12.61|12.41|12.69|12.29|12.69|12.41|12.59|12.29|24
1699821000000|2023-11-12 20:30:00|12.7|12.3|12.72|12.32|12.72|12.32|12.69|12.29|51
1699821300000|2023-11-12 20:35:00|12.73|12.33|12.72|12.32|12.73|12.33|12.72|12.32|26
1699821600000|2023-11-12 20:40:00|12.73|12.33|12.72|12.32|12.73|12.33|12.72|12.32|12
1699821900000|2023-11-12 20:45:00|12.71|12.31|12.72|12.32|12.72|12.32|12.71|12.31|30
1699822200000|2023-11-12 20:50:00|12.71|12.31|12.73|12.33|12.73|12.33|12.71|12.31|7
1699822500000|2023-11-12 20:55:00|12.72|12.32|12.71|12.31|12.73|12.33|12.7|12.3|8
1699822800000|2023-11-12 21:00:00|12.72|12.32|12.72|12.32|12.73|12.33|12.71|12.31|13
1699823100000|2023-11-12 21:05:00|12.73|12.33|12.72|12.32|12.74|12.34|12.72|12.32|10
1699823400000|2023-11-12 21:10:00|12.71|12.31|12.72|12.32|12.73|12.33|12.71|12.31|12
1699823700000|2023-11-12 21:15:00|12.73|12.33|12.72|12.32|12.73|12.33|12.71|12.31|14
1699824000000|2023-11-12 21:20:00|12.71|12.31|12.72|12.32|12.72|12.32|12.71|12.31|18
1699824300000|2023-11-12 21:25:00|12.73|12.33|12.73|12.33|12.73|12.33|12.72|12.32|3
1699824600000|2023-11-12 21:30:00|12.72|12.32|12.69|12.29|12.72|12.32|12.67|12.27|26
1699824900000|2023-11-12 21:35:00|12.68|12.28|12.7|12.3|12.7|12.3|12.68|12.28|7
1699825200000|2023-11-12 21:40:00|12.71|12.31|12.71|12.31|12.71|12.31|12.71|12.31|1
1699825500000|2023-11-12 21:45:00|12.7|12.3|12.69|12.29|12.71|12.31|12.69|12.29|8
1699825800000|2023-11-12 21:50:00|12.7|12.3|12.71|12.31|12.72|12.32|12.69|12.29|30
1699826100000|2023-11-12 21:55:00|12.72|12.32|12.71|12.31|12.72|12.32|12.7|12.3|52
1699826400000|2023-11-12 22:00:00|12.72|12.32|12.61|12.41|12.73|12.41|12.6|12.31|13
1699826700000|2023-11-12 22:05:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|4
1699827000000|2023-11-12 22:10:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|12
1699827300000|2023-11-12 22:15:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|11
1699827600000|2023-11-12 22:20:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|2
1699827900000|2023-11-12 22:25:00|12.57|12.37|12.6|12.4|12.6|12.4|12.57|12.37|14
1699828200000|2023-11-12 22:30:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|20
1699828500000|2023-11-12 22:35:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|34
1699828800000|2023-11-12 22:40:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|6
1699829100000|2023-11-12 22:45:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|11
1699829400000|2023-11-12 22:50:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|44
1699829700000|2023-11-12 22:55:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|8
1699830000000|2023-11-12 23:00:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|24
1699830300000|2023-11-12 23:05:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|5
1699830600000|2023-11-12 23:10:00|12.61|12.41|12.58|12.38|12.61|12.41|12.57|12.37|80
1699830900000|2023-11-12 23:15:00|12.57|12.37|12.51|12.31|12.58|12.38|12.51|12.31|32
1699831200000|2023-11-12 23:20:00|12.5|12.3|12.5|12.3|12.51|12.31|12.46|12.26|41
1699831500000|2023-11-12 23:25:00|12.51|12.31|12.51|12.31|12.53|12.33|12.49|12.29|25
1699831800000|2023-11-12 23:30:00|12.5|12.3|12.48|12.28|12.51|12.31|12.48|12.28|41
1699832100000|2023-11-12 23:35:00|12.49|12.29|12.5|12.3|12.5|12.3|12.47|12.27|30
1699832400000|2023-11-12 23:40:00|12.49|12.29|12.49|12.29|12.51|12.31|12.49|12.29|17
1699832700000|2023-11-12 23:45:00|12.48|12.28|12.51|12.31|12.52|12.32|12.48|12.28|38
1699833000000|2023-11-12 23:50:00|12.5|12.3|12.52|12.32|12.53|12.33|12.5|12.3|23
1699833300000|2023-11-12 23:55:00|12.53|12.33|12.54|12.34|12.54|12.34|12.51|12.31|24
1699833600000|2023-11-13 00:00:00|12.53|12.33|12.5|12.3|12.54|12.34|12.49|12.29|50
1699833900000|2023-11-13 00:05:00|12.49|12.29|12.5|12.3|12.52|12.32|12.49|12.29|44
1699834200000|2023-11-13 00:10:00|12.51|12.31|12.51|12.31|12.51|12.31|12.48|12.28|35
1699834500000|2023-11-13 00:15:00|12.5|12.3|12.49|12.29|12.53|12.33|12.49|12.29|40
1699834800000|2023-11-13 00:20:00|12.5|12.3|12.49|12.29|12.5|12.3|12.48|12.28|48
1699835100000|2023-11-13 00:25:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|44
1699835400000|2023-11-13 00:30:00|12.48|12.28|12.52|12.32|12.53|12.33|12.47|12.27|59
1699835700000|2023-11-13 00:35:00|12.51|12.31|12.56|12.36|12.58|12.38|12.51|12.31|68
1699836000000|2023-11-13 00:40:00|12.57|12.37|12.59|12.39|12.6|12.4|12.56|12.36|75
1699836300000|2023-11-13 00:45:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|19
1699836600000|2023-11-13 00:50:00|12.61|12.41|12.61|12.41|12.62|12.42|12.59|12.39|67
1699836900000|2023-11-13 00:55:00|12.62|12.42|12.62|12.42|12.62|12.42|12.6|12.4|21
1699837200000|2023-11-13 01:00:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|4
1699837500000|2023-11-13 01:05:00|12.61|12.41|12.64|12.44|12.64|12.44|12.61|12.41|6
1699837800000|2023-11-13 01:10:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|27
1699838100000|2023-11-13 01:15:00|12.64|12.44|12.67|12.47|12.67|12.47|12.63|12.43|12
1699838400000|2023-11-13 01:20:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|23
1699838700000|2023-11-13 01:25:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|46
1699839000000|2023-11-13 01:30:00|12.67|12.47|12.65|12.45|12.69|12.49|12.65|12.45|27
1699839300000|2023-11-13 01:35:00|12.66|12.46|12.65|12.45|12.66|12.46|12.63|12.43|60
1699839600000|2023-11-13 01:40:00|12.66|12.46|12.68|12.48|12.69|12.49|12.66|12.46|21
1699839900000|2023-11-13 01:45:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|49
1699840200000|2023-11-13 01:50:00|12.66|12.46|12.66|12.46|12.67|12.47|12.66|12.46|17
1699840500000|2023-11-13 01:55:00|12.65|12.45|12.64|12.44|12.65|12.45|12.63|12.43|14
1699840800000|2023-11-13 02:00:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|5
1699841100000|2023-11-13 02:05:00|12.62|12.42|12.64|12.44|12.64|12.44|12.62|12.42|11
1699841400000|2023-11-13 02:10:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|6
1699841700000|2023-11-13 02:15:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|8
1699842000000|2023-11-13 02:20:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|7
1699842300000|2023-11-13 02:25:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|14
1699842600000|2023-11-13 02:30:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|12
1699842900000|2023-11-13 02:35:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|10
1699843200000|2023-11-13 02:40:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|3
1699843500000|2023-11-13 02:45:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|4
1699843800000|2023-11-13 02:50:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|6
1699844100000|2023-11-13 02:55:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|5
1699844400000|2023-11-13 03:00:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|4
1699844700000|2023-11-13 03:05:00|12.56|12.36|12.49|12.29|12.56|12.36|12.49|12.29|22
1699845000000|2023-11-13 03:10:00|12.5|12.3|12.49|12.29|12.5|12.3|12.47|12.27|14
1699845300000|2023-11-13 03:15:00|12.48|12.28|12.52|12.32|12.52|12.32|12.48|12.28|7
1699845600000|2023-11-13 03:20:00|12.51|12.31|12.48|12.28|12.52|12.32|12.47|12.27|12
1699845900000|2023-11-13 03:25:00|12.49|12.29|12.5|12.3|12.5|12.3|12.45|12.25|30
1699846200000|2023-11-13 03:30:00|12.49|12.29|12.48|12.28|12.51|12.31|12.48|12.28|16
1699846500000|2023-11-13 03:35:00|12.47|12.27|12.45|12.25|12.48|12.28|12.44|12.24|73
1699846800000|2023-11-13 03:40:00|12.46|12.26|12.44|12.24|12.46|12.26|12.42|12.22|69
1699847100000|2023-11-13 03:45:00|12.43|12.23|12.44|12.24|12.47|12.27|12.42|12.22|48
1699847400000|2023-11-13 03:50:00|12.45|12.25|12.4|12.2|12.47|12.27|12.4|12.2|58
1699847700000|2023-11-13 03:55:00|12.41|12.21|12.34|12.14|12.42|12.22|12.34|12.14|90
1699848000000|2023-11-13 04:00:00|12.35|12.15|12.42|12.22|12.44|12.24|12.34|12.14|60
1699848300000|2023-11-13 04:05:00|12.41|12.21|12.4|12.2|12.43|12.23|12.39|12.19|76
1699848600000|2023-11-13 04:10:00|12.39|12.19|12.37|12.17|12.4|12.2|12.36|12.16|47
1699848900000|2023-11-13 04:15:00|12.36|12.16|12.41|12.21|12.41|12.21|12.36|12.16|30
1699849200000|2023-11-13 04:20:00|12.4|12.2|12.43|12.23|12.43|12.23|12.4|12.2|28
1699849500000|2023-11-13 04:25:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|36
1699849800000|2023-11-13 04:30:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|22
1699850100000|2023-11-13 04:35:00|12.44|12.24|12.38|12.18|12.44|12.24|12.38|12.18|31
1699850400000|2023-11-13 04:40:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|14
1699850700000|2023-11-13 04:45:00|12.41|12.21|12.37|12.17|12.42|12.22|12.37|12.17|9
1699851000000|2023-11-13 04:50:00|12.38|12.18|12.37|12.17|12.39|12.19|12.35|12.15|24
1699851300000|2023-11-13 04:55:00|12.36|12.16|12.4|12.2|12.41|12.21|12.36|12.16|31
1699851600000|2023-11-13 05:00:00|12.39|12.19|12.37|12.17|12.4|12.2|12.36|12.16|41
1699851900000|2023-11-13 05:05:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|42
1699852200000|2023-11-13 05:10:00|12.38|12.18|12.36|12.16|12.39|12.19|12.36|12.16|45
1699852500000|2023-11-13 05:15:00|12.37|12.17|12.41|12.21|12.41|12.21|12.36|12.16|31
1699852800000|2023-11-13 05:20:00|12.4|12.2|12.39|12.19|12.42|12.22|12.39|12.19|38
1699853100000|2023-11-13 05:25:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|20
1699853400000|2023-11-13 05:30:00|12.42|12.22|12.45|12.25|12.45|12.25|12.41|12.21|24
1699853700000|2023-11-13 05:35:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|12
1699854000000|2023-11-13 05:40:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|14
1699854300000|2023-11-13 05:45:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|11
1699854600000|2023-11-13 05:50:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|3
1699854900000|2023-11-13 05:55:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|3
1699855200000|2023-11-13 06:00:00|12.49|12.29|12.46|12.26|12.49|12.29|12.45|12.25|44
1699855500000|2023-11-13 06:05:00|12.45|12.25|12.45|12.25|12.46|12.26|12.42|12.22|31
1699855800000|2023-11-13 06:10:00|12.44|12.24|12.44|12.24|12.46|12.26|12.43|12.23|23
1699856100000|2023-11-13 06:15:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|29
1699856400000|2023-11-13 06:20:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|36
1699856700000|2023-11-13 06:25:00|12.42|12.22|12.39|12.19|12.42|12.22|12.38|12.18|60
1699857000000|2023-11-13 06:30:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|53
1699857300000|2023-11-13 06:35:00|12.39|12.19|12.43|12.23|12.45|12.25|12.37|12.17|51
1699857600000|2023-11-13 06:40:00|12.42|12.22|12.45|12.25|12.45|12.25|12.42|12.22|66
1699857900000|2023-11-13 06:45:00|12.46|12.26|12.45|12.25|12.46|12.26|12.43|12.23|54
1699858200000|2023-11-13 06:50:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|12
1699858500000|2023-11-13 06:55:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|23
1699858800000|2023-11-13 07:00:00|12.47|12.27|12.46|12.26|12.48|12.28|12.46|12.26|36
1699859100000|2023-11-13 07:05:00|12.47|12.27|12.48|12.28|12.48|12.28|12.45|12.25|56
1699859400000|2023-11-13 07:10:00|12.47|12.27|12.49|12.29|12.5|12.3|12.47|12.27|67
1699859700000|2023-11-13 07:15:00|12.5|12.3|12.49|12.29|12.5|12.3|12.48|12.28|120
1699860000000|2023-11-13 07:20:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|54
1699860300000|2023-11-13 07:25:00|12.48|12.28|12.51|12.31|12.51|12.31|12.48|12.28|42
1699860600000|2023-11-13 07:30:00|12.5|12.3|12.5|12.3|12.52|12.32|12.49|12.29|31
1699860900000|2023-11-13 07:35:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|6
1699861200000|2023-11-13 07:40:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|34
1699861500000|2023-11-13 07:45:00|12.49|12.29|12.48|12.28|12.5|12.3|12.47|12.27|18
1699861800000|2023-11-13 07:50:00|12.49|12.29|12.47|12.27|12.49|12.29|12.46|12.26|15
1699862100000|2023-11-13 07:55:00|12.46|12.26|12.46|12.26|12.48|12.28|12.45|12.25|37
1699862400000|2023-11-13 08:00:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|22
1699862700000|2023-11-13 08:05:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|3
1699863000000|2023-11-13 08:10:00|12.44|12.24|12.45|12.25|12.46|12.26|12.44|12.24|14
1699863300000|2023-11-13 08:15:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|17
1699863600000|2023-11-13 08:20:00|12.47|12.27|12.44|12.24|12.47|12.27|12.44|12.24|6
1699863900000|2023-11-13 08:25:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|13
1699864200000|2023-11-13 08:30:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|30
1699864500000|2023-11-13 08:35:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|34
1699864800000|2023-11-13 08:40:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|9
1699865100000|2023-11-13 08:45:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|21
1699865400000|2023-11-13 08:50:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|7
1699865700000|2023-11-13 08:55:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|15
1699866000000|2023-11-13 09:00:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|43
1699866300000|2023-11-13 09:05:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|32
1699866600000|2023-11-13 09:10:00|12.49|12.29|12.48|12.28|12.49|12.29|12.48|12.28|30
1699866900000|2023-11-13 09:15:00|12.47|12.27|12.47|12.27|12.47|12.27|12.45|12.25|17
1699867200000|2023-11-13 09:20:00|12.46|12.26|12.48|12.28|12.49|12.29|12.46|12.26|15
1699867500000|2023-11-13 09:25:00|12.49|12.29|12.48|12.28|12.49|12.29|12.46|12.26|8
1699867800000|2023-11-13 09:30:00|12.47|12.27|12.49|12.29|12.5|12.3|12.47|12.27|19
1699868100000|2023-11-13 09:35:00|12.48|12.28|12.48|12.28|12.49|12.29|12.46|12.26|33
1699868400000|2023-11-13 09:40:00|12.49|12.29|12.52|12.32|12.52|12.32|12.49|12.29|20
1699868700000|2023-11-13 09:45:00|12.53|12.33|12.53|12.33|12.54|12.34|12.53|12.33|13
1699869000000|2023-11-13 09:50:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|12
1699869300000|2023-11-13 09:55:00|12.52|12.32|12.52|12.32|12.53|12.33|12.52|12.32|3
1699869600000|2023-11-13 10:00:00|12.53|12.33|12.52|12.32|12.54|12.34|12.51|12.31|16
1699869900000|2023-11-13 10:05:00|12.53|12.33|12.52|12.32|12.53|12.33|12.5|12.3|20
1699870200000|2023-11-13 10:10:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|22
1699870500000|2023-11-13 10:15:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|9
1699870800000|2023-11-13 10:20:00|12.5|12.3|12.5|12.3|12.51|12.31|12.5|12.3|7
1699871100000|2023-11-13 10:25:00|12.49|12.29|12.47|12.27|12.49|12.29|12.47|12.27|11
1699871400000|2023-11-13 10:30:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|12
1699871700000|2023-11-13 10:35:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|5
1699872000000|2023-11-13 10:40:00|12.47|12.27|12.47|12.27|12.49|12.29|12.46|12.26|21
1699872300000|2023-11-13 10:45:00|12.48|12.28|12.5|12.3|12.5|12.3|12.47|12.27|19
1699872600000|2023-11-13 10:50:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|4
1699872900000|2023-11-13 10:55:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|12
1699873200000|2023-11-13 11:00:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|17
1699873500000|2023-11-13 11:05:00|12.5|12.3|12.48|12.28|12.51|12.31|12.48|12.28|35
1699873800000|2023-11-13 11:10:00|12.47|12.27|12.43|12.23|12.48|12.28|12.42|12.22|67
1699874100000|2023-11-13 11:15:00|12.42|12.22|12.43|12.23|12.43|12.23|12.39|12.19|42
1699874400000|2023-11-13 11:20:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|24
1699874700000|2023-11-13 11:25:00|12.42|12.22|12.39|12.19|12.44|12.24|12.39|12.19|42
1699875000000|2023-11-13 11:30:00|12.4|12.2|12.38|12.18|12.4|12.2|12.36|12.16|45
1699875300000|2023-11-13 11:35:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|27
1699875600000|2023-11-13 11:40:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|84
1699875900000|2023-11-13 11:45:00|12.36|12.16|12.38|12.18|12.4|12.2|12.35|12.15|29
1699876200000|2023-11-13 11:50:00|12.37|12.17|12.38|12.18|12.4|12.2|12.37|12.17|42
1699876500000|2023-11-13 11:55:00|12.39|12.19|12.41|12.21|12.42|12.22|12.38|12.18|43
1699876800000|2023-11-13 12:00:00|12.4|12.2|12.39|12.19|12.41|12.21|12.39|12.19|60
1699877100000|2023-11-13 12:05:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|16
1699877400000|2023-11-13 12:10:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|14
1699877700000|2023-11-13 12:15:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|8
1699878000000|2023-11-13 12:20:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|14
1699878300000|2023-11-13 12:25:00|12.38|12.18|12.4|12.2|12.42|12.22|12.38|12.18|45
1699878600000|2023-11-13 12:30:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|36
1699878900000|2023-11-13 12:35:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|8
1699879200000|2023-11-13 12:40:00|12.43|12.23|12.46|12.26|12.46|12.26|12.43|12.23|4
1699879500000|2023-11-13 12:45:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|13
1699879800000|2023-11-13 12:50:00|12.48|12.28|12.48|12.28|12.48|12.28|12.46|12.26|21
1699880100000|2023-11-13 12:55:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|24
1699880400000|2023-11-13 13:00:00|12.49|12.29|12.48|12.28|12.49|12.29|12.48|12.28|22
1699880700000|2023-11-13 13:05:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|7
1699881000000|2023-11-13 13:10:00|12.46|12.26|12.43|12.23|12.47|12.27|12.43|12.23|14
1699881300000|2023-11-13 13:15:00|12.42|12.22|12.44|12.24|12.45|12.25|12.42|12.22|15
1699881600000|2023-11-13 13:20:00|12.45|12.25|12.43|12.23|12.45|12.25|12.42|12.22|13
1699881900000|2023-11-13 13:25:00|12.44|12.24|12.44|12.24|12.46|12.26|12.44|12.24|15
1699882200000|2023-11-13 13:30:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|23
1699882500000|2023-11-13 13:35:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|13
1699882800000|2023-11-13 13:40:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|42
1699883100000|2023-11-13 13:45:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|40
1699883400000|2023-11-13 13:50:00|12.47|12.27|12.49|12.29|12.49|12.29|12.46|12.26|65
1699883700000|2023-11-13 13:55:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|10
1699884000000|2023-11-13 14:00:00|12.48|12.28|12.5|12.3|12.5|12.3|12.48|12.28|105
1699884300000|2023-11-13 14:05:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|34
1699884600000|2023-11-13 14:10:00|12.49|12.29|12.48|12.28|12.49|12.29|12.48|12.28|10
1699884900000|2023-11-13 14:15:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|20
1699885200000|2023-11-13 14:20:00|12.49|12.29|12.48|12.28|12.5|12.3|12.47|12.27|16
1699885500000|2023-11-13 14:25:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|10
1699885800000|2023-11-13 14:30:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|32
1699886100000|2023-11-13 14:35:00|12.45|12.25|12.42|12.22|12.46|12.26|12.42|12.22|56
1699886400000|2023-11-13 14:40:00|12.43|12.23|12.36|12.16|12.43|12.23|12.34|12.14|70
1699886700000|2023-11-13 14:45:00|12.35|12.15|12.36|12.16|12.36|12.16|12.28|12.08|82
1699887000000|2023-11-13 14:50:00|12.37|12.17|12.37|12.17|12.41|12.21|12.36|12.16|64
1699887300000|2023-11-13 14:55:00|12.36|12.16|12.42|12.22|12.42|12.22|12.36|12.16|37
1699887600000|2023-11-13 15:00:00|12.43|12.23|12.46|12.26|12.49|12.29|12.43|12.23|42
1699887900000|2023-11-13 15:05:00|12.47|12.27|12.45|12.25|12.47|12.27|12.44|12.24|25
1699888200000|2023-11-13 15:10:00|12.46|12.26|12.43|12.23|12.47|12.27|12.39|12.19|42
1699888500000|2023-11-13 15:15:00|12.42|12.22|12.45|12.25|12.45|12.25|12.41|12.21|28
1699888800000|2023-11-13 15:20:00|12.44|12.24|12.44|12.24|12.46|12.26|12.43|12.23|17
1699889100000|2023-11-13 15:25:00|12.45|12.25|12.44|12.24|12.46|12.26|12.42|12.22|26
1699889400000|2023-11-13 15:30:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|27
1699889700000|2023-11-13 15:35:00|12.46|12.26|12.48|12.28|12.49|12.29|12.45|12.25|29
1699890000000|2023-11-13 15:40:00|12.49|12.29|12.45|12.25|12.49|12.29|12.44|12.24|17
1699890300000|2023-11-13 15:45:00|12.46|12.26|12.49|12.29|12.51|12.31|12.45|12.25|42
1699890600000|2023-11-13 15:50:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|13
1699890900000|2023-11-13 15:55:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|41
1699891200000|2023-11-13 16:00:00|12.5|12.3|12.51|12.31|12.52|12.32|12.48|12.28|56
1699891500000|2023-11-13 16:05:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|42
1699891800000|2023-11-13 16:10:00|12.48|12.28|12.5|12.3|12.52|12.32|12.47|12.27|49
1699892100000|2023-11-13 16:15:00|12.51|12.31|12.51|12.31|12.52|12.32|12.49|12.29|32
1699892400000|2023-11-13 16:20:00|12.52|12.32|12.53|12.33|12.53|12.33|12.5|12.3|22
1699892700000|2023-11-13 16:25:00|12.54|12.34|12.51|12.31|12.54|12.34|12.5|12.3|16
1699893000000|2023-11-13 16:30:00|12.5|12.3|12.47|12.27|12.51|12.31|12.46|12.26|26
1699893300000|2023-11-13 16:35:00|12.46|12.26|12.45|12.25|12.47|12.27|12.44|12.24|22
1699893600000|2023-11-13 16:40:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|24
1699893900000|2023-11-13 16:45:00|12.46|12.26|12.43|12.23|12.46|12.26|12.42|12.22|32
1699894200000|2023-11-13 16:50:00|12.44|12.24|12.43|12.23|12.44|12.24|12.41|12.21|16
1699894500000|2023-11-13 16:55:00|12.42|12.22|12.44|12.24|12.45|12.25|12.42|12.22|15
1699894800000|2023-11-13 17:00:00|12.45|12.25|12.4|12.2|12.45|12.25|12.4|12.2|22
1699895100000|2023-11-13 17:05:00|12.41|12.21|12.39|12.19|12.42|12.22|12.39|12.19|19
1699895400000|2023-11-13 17:10:00|12.4|12.2|12.34|12.14|12.4|12.2|12.33|12.13|37
1699895700000|2023-11-13 17:15:00|12.35|12.15|12.31|12.11|12.36|12.16|12.31|12.11|25
1699896000000|2023-11-13 17:20:00|12.32|12.12|12.35|12.15|12.36|12.16|12.27|12.07|54
1699896300000|2023-11-13 17:25:00|12.34|12.14|12.37|12.17|12.39|12.19|12.34|12.14|50
1699896600000|2023-11-13 17:30:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|23
1699896900000|2023-11-13 17:35:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|38
1699897200000|2023-11-13 17:40:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|24
1699897500000|2023-11-13 17:45:00|12.39|12.19|12.38|12.18|12.39|12.19|12.35|12.15|36
1699897800000|2023-11-13 17:50:00|12.39|12.19|12.4|12.2|12.41|12.21|12.38|12.18|30
1699898100000|2023-11-13 17:55:00|12.41|12.21|12.39|12.19|12.41|12.21|12.39|12.19|15
1699898400000|2023-11-13 18:00:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|35
1699898700000|2023-11-13 18:05:00|12.39|12.19|12.33|12.13|12.39|12.19|12.32|12.12|47
1699899000000|2023-11-13 18:10:00|12.32|12.12|12.34|12.14|12.35|12.15|12.32|12.12|29
1699899300000|2023-11-13 18:15:00|12.33|12.13|12.36|12.16|12.37|12.17|12.33|12.13|12
1699899600000|2023-11-13 18:20:00|12.37|12.17|12.39|12.19|12.39|12.19|12.36|12.16|21
1699899900000|2023-11-13 18:25:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|22
1699900200000|2023-11-13 18:30:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|24
1699900500000|2023-11-13 18:35:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|4
1699900800000|2023-11-13 18:40:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|3
1699901100000|2023-11-13 18:45:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|14
1699901400000|2023-11-13 18:50:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|17
1699901700000|2023-11-13 18:55:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|23
1699902000000|2023-11-13 19:00:00|12.37|12.17|12.37|12.17|12.39|12.19|12.37|12.17|9
1699902300000|2023-11-13 19:05:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|9
1699902600000|2023-11-13 19:10:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|4
1699902900000|2023-11-13 19:15:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|13
1699903200000|2023-11-13 19:20:00|12.36|12.16|12.4|12.2|12.4|12.2|12.36|12.16|17
1699903500000|2023-11-13 19:25:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|6
1699903800000|2023-11-13 19:30:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|8
1699904100000|2023-11-13 19:35:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|3
1699904400000|2023-11-13 19:40:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|21
1699904700000|2023-11-13 19:45:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|18
1699905000000|2023-11-13 19:50:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|6
1699905300000|2023-11-13 19:55:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|17
1699905600000|2023-11-13 20:00:00|12.38|12.18|12.38|12.18|12.38|12.18|12.38|12.18|1
1699905900000|2023-11-13 20:05:00|12.37|12.17|12.36|12.16|12.38|12.18|12.36|12.16|36
1699906200000|2023-11-13 20:10:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|46
1699906500000|2023-11-13 20:15:00|12.35|12.15|12.33|12.13|12.36|12.16|12.33|12.13|53
1699906800000|2023-11-13 20:20:00|12.34|12.14|12.35|12.15|12.36|12.16|12.33|12.13|50
1699907100000|2023-11-13 20:25:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|12
1699907400000|2023-11-13 20:30:00|12.36|12.16|12.34|12.14|12.36|12.16|12.32|12.12|11
1699907700000|2023-11-13 20:35:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|20
1699908000000|2023-11-13 20:40:00|12.33|12.13|12.36|12.16|12.36|12.16|12.33|12.13|34
1699908300000|2023-11-13 20:45:00|12.35|12.15|12.89|12.69|12.9|12.7|12.35|12.15|550
1699908600000|2023-11-13 20:50:00|12.9|12.7|12.85|12.65|12.99|12.79|12.6|12.4|765
1699908900000|2023-11-13 20:55:00|12.86|12.66|13.17|12.97|13.17|12.97|12.76|12.56|748
1699909200000|2023-11-13 21:00:00|13.18|12.98|13.58|13.38|13.86|13.66|13.13|12.93|1279
1699909500000|2023-11-13 21:05:00|13.57|13.37|13.24|13.04|13.59|13.39|13.02|12.82|823
1699909800000|2023-11-13 21:10:00|13.25|13.05|12.93|12.73|13.27|13.07|12.82|12.62|896
1699910100000|2023-11-13 21:15:00|12.94|12.74|12.78|12.58|12.96|12.76|12.73|12.53|432
1699910400000|2023-11-13 21:20:00|12.79|12.59|12.36|12.16|12.79|12.59|12.29|12.09|825
1699910700000|2023-11-13 21:25:00|12.37|12.17|12.27|12.07|12.38|12.18|12.24|12.04|349
1699911000000|2023-11-13 21:30:00|12.26|12.06|12.07|11.87|12.31|12.11|12.02|11.82|424
1699911300000|2023-11-13 21:35:00|12.08|11.88|12.24|12.04|12.25|12.05|12.04|11.84|329
1699911600000|2023-11-13 21:40:00|12.25|12.05|12.26|12.06|12.31|12.11|12.23|12.03|130
1699911900000|2023-11-13 21:45:00|12.27|12.07|12.31|12.11|12.32|12.12|12.19|11.99|91
1699912200000|2023-11-13 21:50:00|12.32|12.12|12.21|12.01|12.32|12.12|12.17|11.97|113
1699912500000|2023-11-13 21:55:00|12.22|12.02|12.22|12.02|12.27|12.07|12.21|12.01|73
1699912800000|2023-11-13 22:00:00|12.21|12.01|12.19|11.99|12.24|12.04|12.18|11.98|85
1699913100000|2023-11-13 22:05:00|12.2|12|12.3|12.1|12.3|12.1|12.19|11.99|73
1699913400000|2023-11-13 22:10:00|12.31|12.11|12.31|12.11|12.32|12.12|12.26|12.06|53
1699913700000|2023-11-13 22:15:00|12.3|12.1|12.27|12.07|12.31|12.11|12.24|12.04|36
1699914000000|2023-11-13 22:20:00|12.28|12.08|12.24|12.04|12.29|12.09|12.23|12.03|35
1699914300000|2023-11-13 22:25:00|12.23|12.03|12.23|12.03|12.25|12.05|12.22|12.02|35
1699914600000|2023-11-13 22:30:00|12.24|12.04|12.26|12.06|12.28|12.08|12.24|12.04|37
1699914900000|2023-11-13 22:35:00|12.27|12.07|12.28|12.08|12.32|12.12|12.27|12.07|26
1699915200000|2023-11-13 22:40:00|12.27|12.07|12.21|12.01|12.27|12.07|12.21|12.01|19
1699915500000|2023-11-13 22:45:00|12.22|12.02|12.24|12.04|12.25|12.05|12.21|12.01|19
1699915800000|2023-11-13 22:50:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|16
1699916100000|2023-11-13 22:55:00|12.21|12.01|12.21|12.01|12.21|12.01|12.19|11.99|17
1699916400000|2023-11-13 23:00:00|12.22|12.02|12.24|12.04|12.25|12.05|12.21|12.01|33
1699916700000|2023-11-13 23:05:00|12.25|12.05|12.27|12.07|12.28|12.08|12.25|12.05|13
1699917000000|2023-11-13 23:10:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|26
1699917300000|2023-11-13 23:15:00|12.26|12.06|12.27|12.07|12.28|12.08|12.25|12.05|22
1699917600000|2023-11-13 23:20:00|12.28|12.08|12.32|12.12|12.33|12.13|12.27|12.07|19
1699917900000|2023-11-13 23:25:00|12.31|12.11|12.35|12.15|12.36|12.16|12.28|12.08|49
1699918200000|2023-11-13 23:30:00|12.36|12.16|12.39|12.19|12.4|12.2|12.35|12.15|68
1699918500000|2023-11-13 23:35:00|12.4|12.2|12.42|12.22|12.42|12.22|12.38|12.18|25
1699918800000|2023-11-13 23:40:00|12.41|12.21|12.32|12.12|12.42|12.22|12.31|12.11|78
1699919100000|2023-11-13 23:45:00|12.33|12.13|12.36|12.16|12.36|12.16|12.3|12.1|40
1699919400000|2023-11-13 23:50:00|12.37|12.17|12.36|12.16|12.39|12.19|12.34|12.14|36
1699919700000|2023-11-13 23:55:00|12.35|12.15|12.33|12.13|12.35|12.15|12.32|12.12|17
1699920000000|2023-11-14 00:00:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|80
1699920300000|2023-11-14 00:05:00|12.3|12.1|12.22|12.02|12.31|12.11|12.17|11.97|85
1699920600000|2023-11-14 00:10:00|12.21|12.01|12.12|11.92|12.23|12.03|12.11|11.91|68
1699920900000|2023-11-14 00:15:00|12.13|11.93|12.14|11.94|12.17|11.97|12.08|11.88|82
1699921200000|2023-11-14 00:20:00|12.13|11.93|12.16|11.96|12.18|11.98|12.09|11.89|76
1699921500000|2023-11-14 00:25:00|12.17|11.97|12.18|11.98|12.2|12|12.16|11.96|48
1699921800000|2023-11-14 00:30:00|12.19|11.99|12.2|12|12.21|12.01|12.14|11.94|52
1699922100000|2023-11-14 00:35:00|12.19|11.99|12.19|11.99|12.22|12.02|12.19|11.99|33
1699922400000|2023-11-14 00:40:00|12.18|11.98|12.18|11.98|12.19|11.99|12.16|11.96|17
1699922700000|2023-11-14 00:45:00|12.19|11.99|12.14|11.94|12.2|12|12.1|11.9|78
1699923000000|2023-11-14 00:50:00|12.15|11.95|12.11|11.91|12.16|11.96|12.11|11.91|41
1699923300000|2023-11-14 00:55:00|12.12|11.92|12.12|11.92|12.13|11.93|12.1|11.9|59
1699923600000|2023-11-14 01:00:00|12.11|11.91|12.16|11.96|12.17|11.97|12.1|11.9|26
1699923900000|2023-11-14 01:05:00|12.15|11.95|12.18|11.98|12.18|11.98|12.15|11.95|14
1699924200000|2023-11-14 01:10:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|23
1699924500000|2023-11-14 01:15:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|59
1699924800000|2023-11-14 01:20:00|12.19|11.99|12.18|11.98|12.19|11.99|12.17|11.97|40
1699925100000|2023-11-14 01:25:00|12.17|11.97|12.19|11.99|12.2|12|12.17|11.97|15
1699925400000|2023-11-14 01:30:00|12.18|11.98|12.21|12.01|12.22|12.02|12.18|11.98|32
1699925700000|2023-11-14 01:35:00|12.22|12.02|12.17|11.97|12.22|12.02|12.16|11.96|14
1699926000000|2023-11-14 01:40:00|12.18|11.98|12.17|11.97|12.18|11.98|12.15|11.95|18
1699926300000|2023-11-14 01:45:00|12.16|11.96|12.15|11.95|12.17|11.97|12.15|11.95|12
1699926600000|2023-11-14 01:50:00|12.16|11.96|12.15|11.95|12.17|11.97|12.15|11.95|14
1699926900000|2023-11-14 01:55:00|12.16|11.96|12.13|11.93|12.17|11.97|12.12|11.92|51
1699927200000|2023-11-14 02:00:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|15
1699927500000|2023-11-14 02:05:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|22
1699927800000|2023-11-14 02:10:00|12.17|11.97|12.17|11.97|12.18|11.98|12.15|11.95|27
1699928100000|2023-11-14 02:15:00|12.18|11.98|12.15|11.95|12.18|11.98|12.15|11.95|26
1699928400000|2023-11-14 02:20:00|12.14|11.94|12.13|11.93|12.15|11.95|12.13|11.93|28
1699928700000|2023-11-14 02:25:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|56
1699929000000|2023-11-14 02:30:00|12.16|11.96|12.14|11.94|12.16|11.96|12.13|11.93|41
1699929300000|2023-11-14 02:35:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|27
1699929600000|2023-11-14 02:40:00|12.16|11.96|12.16|11.96|12.18|11.98|12.15|11.95|35
1699929900000|2023-11-14 02:45:00|12.17|11.97|12.2|12|12.2|12|12.17|11.97|24
1699930200000|2023-11-14 02:50:00|12.19|11.99|12.17|11.97|12.2|12|12.16|11.96|19
1699930500000|2023-11-14 02:55:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|14
1699930800000|2023-11-14 03:00:00|12.2|12|12.21|12.01|12.22|12.02|12.19|11.99|26
1699931100000|2023-11-14 03:05:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|36
1699931400000|2023-11-14 03:10:00|12.2|12|12.19|11.99|12.21|12.01|12.18|11.98|30
1699931700000|2023-11-14 03:15:00|12.18|11.98|12.22|12.02|12.22|12.02|12.18|11.98|25
1699932000000|2023-11-14 03:20:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|7
1699932300000|2023-11-14 03:25:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|16
1699932600000|2023-11-14 03:30:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|37
1699932900000|2023-11-14 03:35:00|12.21|12.01|12.23|12.03|12.23|12.03|12.2|12|13
1699933200000|2023-11-14 03:40:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|18
1699933500000|2023-11-14 03:45:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|6
1699933800000|2023-11-14 03:50:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|7
1699934100000|2023-11-14 03:55:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|24
1699934400000|2023-11-14 04:00:00|12.23|12.03|12.26|12.06|12.26|12.06|12.21|12.01|34
1699934700000|2023-11-14 04:05:00|12.27|12.07|12.25|12.05|12.28|12.08|12.25|12.05|13
1699935000000|2023-11-14 04:10:00|12.26|12.06|12.25|12.05|12.26|12.06|12.24|12.04|46
1699935300000|2023-11-14 04:15:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|2
1699935600000|2023-11-14 04:20:00|12.28|12.08|12.24|12.04|12.28|12.08|12.24|12.04|9
1699935900000|2023-11-14 04:25:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|59
1699936200000|2023-11-14 04:30:00|12.22|12.02|12.24|12.04|12.25|12.05|12.22|12.02|9
1699936500000|2023-11-14 04:35:00|12.25|12.05|12.27|12.07|12.27|12.07|12.25|12.05|19
1699936800000|2023-11-14 04:40:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|3
1699937100000|2023-11-14 04:45:00|12.25|12.05|12.27|12.07|12.27|12.07|12.25|12.05|3
1699937400000|2023-11-14 04:50:00|12.28|12.08|12.26|12.06|12.28|12.08|12.24|12.04|65
1699937700000|2023-11-14 04:55:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|32
1699938000000|2023-11-14 05:00:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|76
1699938300000|2023-11-14 05:05:00|12.25|12.05|12.28|12.08|12.28|12.08|12.25|12.05|36
1699938600000|2023-11-14 05:10:00|12.27|12.07|12.27|12.07|12.27|12.07|12.25|12.05|11
1699938900000|2023-11-14 05:15:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|10
1699939200000|2023-11-14 05:20:00|12.28|12.08|12.28|12.08|12.3|12.1|12.28|12.08|21
1699939500000|2023-11-14 05:25:00|12.29|12.09|12.29|12.09|12.3|12.1|12.27|12.07|19
1699939800000|2023-11-14 05:30:00|12.3|12.1|12.28|12.08|12.3|12.1|12.28|12.08|5
1699940100000|2023-11-14 05:35:00|12.29|12.09|12.32|12.12|12.32|12.12|12.29|12.09|8
1699940400000|2023-11-14 05:40:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|8
1699940700000|2023-11-14 05:45:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|16
1699941000000|2023-11-14 05:50:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|8
1699941300000|2023-11-14 05:55:00|12.33|12.13|12.33|12.13|12.35|12.15|12.33|12.13|9
1699941600000|2023-11-14 06:00:00|12.34|12.14|12.31|12.11|12.34|12.14|12.29|12.09|38
1699941900000|2023-11-14 06:05:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|16
1699942200000|2023-11-14 06:10:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|11
1699942500000|2023-11-14 06:15:00|12.33|12.13|12.33|12.13|12.34|12.14|12.31|12.11|13
1699942800000|2023-11-14 06:20:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|10
1699943100000|2023-11-14 06:25:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|4
1699943400000|2023-11-14 06:30:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|8
1699943700000|2023-11-14 06:35:00|12.3|12.1|12.28|12.08|12.3|12.1|12.27|12.07|31
1699944000000|2023-11-14 06:40:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|21
1699944300000|2023-11-14 06:45:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|17
1699944600000|2023-11-14 06:50:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|38
1699944900000|2023-11-14 06:55:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|7
1699945200000|2023-11-14 07:00:00|12.28|12.08|12.29|12.09|12.3|12.1|12.28|12.08|8
1699945500000|2023-11-14 07:05:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|4
1699945800000|2023-11-14 07:10:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|24
1699946100000|2023-11-14 07:15:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|30
1699946400000|2023-11-14 07:20:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|6
1699946700000|2023-11-14 07:25:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|2
1699947000000|2023-11-14 07:30:00|12.3|12.1|12.28|12.08|12.3|12.1|12.28|12.08|5
1699947300000|2023-11-14 07:35:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|6
1699947600000|2023-11-14 07:40:00|12.31|12.11|12.32|12.12|12.33|12.13|12.3|12.1|32
1699947900000|2023-11-14 07:45:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|18
1699948200000|2023-11-14 07:50:00|12.33|12.13|12.34|12.14|12.35|12.15|12.32|12.12|14
1699948500000|2023-11-14 07:55:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|22
1699948800000|2023-11-14 08:00:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|21
1699949100000|2023-11-14 08:05:00|12.32|12.12|12.34|12.14|12.35|12.15|12.32|12.12|19
1699949400000|2023-11-14 08:10:00|12.35|12.15|12.36|12.16|12.37|12.17|12.34|12.14|18
1699949700000|2023-11-14 08:15:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1699950000000|2023-11-14 08:20:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|26
1699950300000|2023-11-14 08:25:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|16
1699950600000|2023-11-14 08:30:00|12.29|12.09|12.29|12.09|12.3|12.1|12.29|12.09|41
1699950900000|2023-11-14 08:35:00|12.3|12.1|12.3|12.1|12.3|12.1|12.28|12.08|13
1699951200000|2023-11-14 08:40:00|12.29|12.09|12.29|12.09|12.32|12.12|12.28|12.08|29
1699951500000|2023-11-14 08:45:00|12.28|12.08|12.29|12.09|12.3|12.1|12.27|12.07|46
1699951800000|2023-11-14 08:50:00|12.3|12.1|12.33|12.13|12.36|12.16|12.29|12.09|42
1699952100000|2023-11-14 08:55:00|12.32|12.12|12.32|12.12|12.34|12.14|12.31|12.11|25
1699952400000|2023-11-14 09:00:00|12.33|12.13|12.32|12.12|12.34|12.14|12.31|12.11|16
1699952700000|2023-11-14 09:05:00|12.31|12.11|12.31|12.11|12.33|12.13|12.31|12.11|23
1699953000000|2023-11-14 09:10:00|12.32|12.12|12.3|12.1|12.32|12.12|12.28|12.08|19
1699953300000|2023-11-14 09:15:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|42
1699953600000|2023-11-14 09:20:00|12.29|12.09|12.26|12.06|12.29|12.09|12.26|12.06|22
1699953900000|2023-11-14 09:25:00|12.25|12.05|12.25|12.05|12.27|12.07|12.25|12.05|23
1699954200000|2023-11-14 09:30:00|12.26|12.06|12.24|12.04|12.26|12.06|12.22|12.02|23
1699954500000|2023-11-14 09:35:00|12.23|12.03|12.25|12.05|12.26|12.06|12.22|12.02|27
1699954800000|2023-11-14 09:40:00|12.26|12.06|12.24|12.04|12.26|12.06|12.23|12.03|39
1699955100000|2023-11-14 09:45:00|12.23|12.03|12.2|12|12.23|12.03|12.19|11.99|34
1699955400000|2023-11-14 09:50:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|15
1699955700000|2023-11-14 09:55:00|12.18|11.98|12.17|11.97|12.2|12|12.17|11.97|12
1699956000000|2023-11-14 10:00:00|12.18|11.98|12.11|11.91|12.18|11.98|12.11|11.91|35
1699956300000|2023-11-14 10:05:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|36
1699956600000|2023-11-14 10:10:00|12.14|11.94|12.12|11.92|12.14|11.94|12.11|11.91|33
1699956900000|2023-11-14 10:15:00|12.13|11.93|12.15|11.95|12.15|11.95|12.12|11.92|63
1699957200000|2023-11-14 10:20:00|12.16|11.96|12.14|11.94|12.16|11.96|12.13|11.93|19
1699957500000|2023-11-14 10:25:00|12.15|11.95|12.13|11.93|12.15|11.95|12.12|11.92|29
1699957800000|2023-11-14 10:30:00|12.14|11.94|12.1|11.9|12.14|11.94|12.09|11.89|49
1699958100000|2023-11-14 10:35:00|12.09|11.89|12.09|11.89|12.12|11.92|12.09|11.89|41
1699958400000|2023-11-14 10:40:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|62
1699958700000|2023-11-14 10:45:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|38
1699959000000|2023-11-14 10:50:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|44
1699959300000|2023-11-14 10:55:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|50
1699959600000|2023-11-14 11:00:00|12.1|11.9|12.09|11.89|12.12|11.92|12.09|11.89|84
1699959900000|2023-11-14 11:05:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|42
1699960200000|2023-11-14 11:10:00|12.08|11.88|12.07|11.87|12.1|11.9|12.06|11.86|36
1699960500000|2023-11-14 11:15:00|12.08|11.88|12.06|11.86|12.08|11.88|12.06|11.86|71
1699960800000|2023-11-14 11:20:00|12.07|11.87|12.05|11.85|12.1|11.9|12.04|11.84|27
1699961100000|2023-11-14 11:25:00|12.04|11.84|12.01|11.81|12.04|11.84|11.98|11.78|44
1699961400000|2023-11-14 11:30:00|12.02|11.82|12.04|11.84|12.04|11.84|11.97|11.77|51
1699961700000|2023-11-14 11:35:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|23
1699962000000|2023-11-14 11:40:00|12.04|11.84|12.01|11.81|12.05|11.85|11.99|11.79|28
1699962300000|2023-11-14 11:45:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|46
1699962600000|2023-11-14 11:50:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|50
1699962900000|2023-11-14 11:55:00|12.02|11.82|12.01|11.81|12.02|11.82|11.99|11.79|42
1699963200000|2023-11-14 12:00:00|12|11.8|11.98|11.78|12.03|11.83|11.98|11.78|49
1699963500000|2023-11-14 12:05:00|11.99|11.79|11.97|11.77|12.01|11.81|11.97|11.77|73
1699963800000|2023-11-14 12:10:00|11.98|11.78|11.98|11.78|11.99|11.79|11.95|11.75|35
1699964100000|2023-11-14 12:15:00|11.99|11.79|12|11.8|12|11.8|11.95|11.75|38
1699964400000|2023-11-14 12:20:00|12.01|11.81|11.99|11.79|12.02|11.82|11.99|11.79|31
1699964700000|2023-11-14 12:25:00|11.98|11.78|11.99|11.79|12|11.8|11.96|11.76|46
1699965000000|2023-11-14 12:30:00|11.98|11.78|11.96|11.76|11.99|11.79|11.96|11.76|31
1699965300000|2023-11-14 12:35:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|27
1699965600000|2023-11-14 12:40:00|11.98|11.78|12.02|11.82|12.02|11.82|11.95|11.75|37
1699965900000|2023-11-14 12:45:00|12.01|11.81|12.02|11.82|12.03|11.83|11.99|11.79|56
1699966200000|2023-11-14 12:50:00|12.01|11.81|12.01|11.81|12.04|11.84|12|11.8|77
1699966500000|2023-11-14 12:55:00|12|11.8|12.01|11.81|12.02|11.82|11.98|11.78|46
1699966800000|2023-11-14 13:00:00|12.02|11.82|12.04|11.84|12.04|11.84|12.01|11.81|35
1699967100000|2023-11-14 13:05:00|12.03|11.83|12.06|11.86|12.06|11.86|12.03|11.83|50
1699967400000|2023-11-14 13:10:00|12.07|11.87|12.07|11.87|12.09|11.89|12.05|11.85|26
1699967700000|2023-11-14 13:15:00|12.06|11.86|12.05|11.85|12.08|11.88|12.04|11.84|26
1699968000000|2023-11-14 13:20:00|12.06|11.86|12.04|11.84|12.07|11.87|12.03|11.83|25
1699968300000|2023-11-14 13:25:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|41
1699968600000|2023-11-14 13:30:00|12.04|11.84|12.17|11.97|12.17|11.97|12.04|11.84|127
1699968900000|2023-11-14 13:35:00|12.16|11.96|12.17|11.97|12.2|12|12.15|11.95|92
1699969200000|2023-11-14 13:40:00|12.18|11.98|12.14|11.94|12.2|12|12.11|11.91|93
1699969500000|2023-11-14 13:45:00|12.15|11.95|12.2|12|12.21|12.01|12.13|11.93|56
1699969800000|2023-11-14 13:50:00|12.19|11.99|12.19|11.99|12.21|12.01|12.17|11.97|85
1699970100000|2023-11-14 13:55:00|12.18|11.98|12.17|11.97|12.19|11.99|12.17|11.97|52
1699970400000|2023-11-14 14:00:00|12.18|11.98|12.18|11.98|12.19|11.99|12.16|11.96|17
1699970700000|2023-11-14 14:05:00|12.17|11.97|12.19|11.99|12.19|11.99|12.15|11.95|55
1699971000000|2023-11-14 14:10:00|12.2|12|12.22|12.02|12.22|12.02|12.18|11.98|51
1699971300000|2023-11-14 14:15:00|12.21|12.01|12.23|12.03|12.23|12.03|12.2|12|95
1699971600000|2023-11-14 14:20:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|24
1699971900000|2023-11-14 14:25:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|34
1699972200000|2023-11-14 14:30:00|12.2|12|12.2|12|12.22|12.02|12.18|11.98|105
1699972500000|2023-11-14 14:35:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|22
1699972800000|2023-11-14 14:40:00|12.21|12.01|12.23|12.03|12.23|12.03|12.19|11.99|49
1699973100000|2023-11-14 14:45:00|12.22|12.02|12.21|12.01|12.25|12.05|12.21|12.01|22
1699973400000|2023-11-14 14:50:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|48
1699973700000|2023-11-14 14:55:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|41
1699974000000|2023-11-14 15:00:00|12.21|12.01|12.17|11.97|12.22|12.02|12.17|11.97|33
1699974300000|2023-11-14 15:05:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|17
1699974600000|2023-11-14 15:10:00|12.15|11.95|12.14|11.94|12.16|11.96|12.14|11.94|18
1699974900000|2023-11-14 15:15:00|12.13|11.93|12.11|11.91|12.13|11.93|12.1|11.9|21
1699975200000|2023-11-14 15:20:00|12.1|11.9|12.08|11.88|12.12|11.92|12.05|11.85|47
1699975500000|2023-11-14 15:25:00|12.07|11.87|12.08|11.88|12.1|11.9|12.06|11.86|22
1699975800000|2023-11-14 15:30:00|12.09|11.89|12.05|11.85|12.1|11.9|12.03|11.83|79
1699976100000|2023-11-14 15:35:00|12.06|11.86|12.11|11.91|12.11|11.91|12.05|11.85|84
1699976400000|2023-11-14 15:40:00|12.1|11.9|12.15|11.95|12.16|11.96|12.1|11.9|38
1699976700000|2023-11-14 15:45:00|12.14|11.94|12.14|11.94|12.16|11.96|12.13|11.93|49
1699977000000|2023-11-14 15:50:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|12
1699977300000|2023-11-14 15:55:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|8
1699977600000|2023-11-14 16:00:00|12.11|11.91|12.12|11.92|12.15|11.95|12.11|11.91|24
1699977900000|2023-11-14 16:05:00|12.13|11.93|12.16|11.96|12.16|11.96|12.12|11.92|12
1699978200000|2023-11-14 16:10:00|12.17|11.97|12.17|11.97|12.19|11.99|12.16|11.96|25
1699978500000|2023-11-14 16:15:00|12.18|11.98|12.14|11.94|12.18|11.98|12.14|11.94|23
1699978800000|2023-11-14 16:20:00|12.13|11.93|12.16|11.96|12.17|11.97|12.12|11.92|12
1699979100000|2023-11-14 16:25:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|32
1699979400000|2023-11-14 16:30:00|12.17|11.97|12.17|11.97|12.17|11.97|12.15|11.95|21
1699979700000|2023-11-14 16:35:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|7
1699980000000|2023-11-14 16:40:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|13
1699980300000|2023-11-14 16:45:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|15
1699980600000|2023-11-14 16:50:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|18
1699980900000|2023-11-14 16:55:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|19
1699981200000|2023-11-14 17:00:00|12.18|11.98|12.18|11.98|12.18|11.98|12.16|11.96|27
1699981500000|2023-11-14 17:05:00|12.17|11.97|12.14|11.94|12.17|11.97|12.14|11.94|28
1699981800000|2023-11-14 17:10:00|12.13|11.93|12.11|11.91|12.14|11.94|12.1|11.9|45
1699982100000|2023-11-14 17:15:00|12.12|11.92|12.07|11.87|12.12|11.92|12.06|11.86|38
1699982400000|2023-11-14 17:20:00|12.08|11.88|12.13|11.93|12.13|11.93|12.08|11.88|48
1699982700000|2023-11-14 17:25:00|12.14|11.94|12.12|11.92|12.14|11.94|12.12|11.92|37
1699983000000|2023-11-14 17:30:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|13
1699983300000|2023-11-14 17:35:00|12.12|11.92|12.14|11.94|12.14|11.94|12.11|11.91|33
1699983600000|2023-11-14 17:40:00|12.15|11.95|12.15|11.95|12.15|11.95|12.13|11.93|37
1699983900000|2023-11-14 17:45:00|12.14|11.94|12.12|11.92|12.15|11.95|12.11|11.91|29
1699984200000|2023-11-14 17:50:00|12.11|11.91|12.07|11.87|12.12|11.92|12.07|11.87|33
1699984500000|2023-11-14 17:55:00|12.08|11.88|12.04|11.84|12.08|11.88|12.04|11.84|45
1699984800000|2023-11-14 18:00:00|12.05|11.85|12.06|11.86|12.07|11.87|12.03|11.83|32
1699985100000|2023-11-14 18:05:00|12.05|11.85|12.01|11.81|12.06|11.86|12.01|11.81|51
1699985400000|2023-11-14 18:10:00|12.02|11.82|11.96|11.76|12.03|11.83|11.94|11.74|87
1699985700000|2023-11-14 18:15:00|11.97|11.77|11.97|11.77|12|11.8|11.96|11.76|105
1699986000000|2023-11-14 18:20:00|11.98|11.78|12|11.8|12.01|11.81|11.97|11.77|73
1699986300000|2023-11-14 18:25:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|61
1699986600000|2023-11-14 18:30:00|11.98|11.78|11.99|11.79|12.01|11.81|11.97|11.77|44
1699986900000|2023-11-14 18:35:00|12|11.8|11.96|11.76|12.01|11.81|11.95|11.75|47
1699987200000|2023-11-14 18:40:00|11.95|11.75|11.88|11.68|11.96|11.76|11.82|11.62|78
1699987500000|2023-11-14 18:45:00|11.87|11.67|11.82|11.62|11.91|11.71|11.8|11.6|130
1699987800000|2023-11-14 18:50:00|11.83|11.63|11.65|11.45|11.83|11.63|11.51|11.31|261
1699988100000|2023-11-14 18:55:00|11.66|11.46|11.71|11.51|11.73|11.53|11.62|11.42|179
1699988400000|2023-11-14 19:00:00|11.7|11.5|11.71|11.51|11.73|11.53|11.65|11.45|78
1699988700000|2023-11-14 19:05:00|11.72|11.52|11.82|11.62|11.83|11.63|11.71|11.51|77
1699989000000|2023-11-14 19:10:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|44
1699989300000|2023-11-14 19:15:00|11.83|11.63|11.82|11.62|11.85|11.65|11.81|11.61|50
1699989600000|2023-11-14 19:20:00|11.81|11.61|11.79|11.59|11.82|11.62|11.78|11.58|41
1699989900000|2023-11-14 19:25:00|11.8|11.6|11.82|11.62|11.83|11.63|11.79|11.59|61
1699990200000|2023-11-14 19:30:00|11.81|11.61|11.83|11.63|11.84|11.64|11.81|11.61|31
1699990500000|2023-11-14 19:35:00|11.84|11.64|11.86|11.66|11.86|11.66|11.83|11.63|19
1699990800000|2023-11-14 19:40:00|11.85|11.65|11.88|11.68|11.89|11.69|11.85|11.65|28
1699991100000|2023-11-14 19:45:00|11.87|11.67|11.83|11.63|11.88|11.68|11.82|11.62|43
1699991400000|2023-11-14 19:50:00|11.82|11.62|11.8|11.6|11.83|11.63|11.79|11.59|41
1699991700000|2023-11-14 19:55:00|11.79|11.59|11.82|11.62|11.82|11.62|11.79|11.59|26
1699992000000|2023-11-14 20:00:00|11.81|11.61|11.86|11.66|11.86|11.66|11.8|11.6|42
1699992300000|2023-11-14 20:05:00|11.85|11.65|11.84|11.64|11.86|11.66|11.83|11.63|16
1699992600000|2023-11-14 20:10:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|13
1699992900000|2023-11-14 20:15:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|11
1699993200000|2023-11-14 20:20:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|33
1699993500000|2023-11-14 20:25:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|4
1699993800000|2023-11-14 20:30:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|8
1699994100000|2023-11-14 20:35:00|11.8|11.6|11.82|11.62|11.82|11.62|11.8|11.6|5
1699994400000|2023-11-14 20:40:00|11.81|11.61|11.8|11.6|11.82|11.62|11.79|11.59|12
1699994700000|2023-11-14 20:45:00|11.81|11.61|11.79|11.59|11.81|11.61|11.79|11.59|21
1699995000000|2023-11-14 20:50:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|13
1699995300000|2023-11-14 20:55:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|60
1699995600000|2023-11-14 21:00:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|17
1699995900000|2023-11-14 21:05:00|11.8|11.6|11.77|11.57|11.8|11.6|11.76|11.56|28
1699996200000|2023-11-14 21:10:00|11.78|11.58|11.78|11.58|11.8|11.6|11.78|11.58|29
1699996500000|2023-11-14 21:15:00|11.79|11.59|11.79|11.59|11.8|11.6|11.77|11.57|45
1699996800000|2023-11-14 21:20:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|21
1699997100000|2023-11-14 21:25:00|11.81|11.61|11.8|11.6|11.81|11.61|11.79|11.59|30
1699997400000|2023-11-14 21:30:00|11.79|11.59|11.84|11.64|11.84|11.64|11.79|11.59|26
1699997700000|2023-11-14 21:35:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|8
1699998000000|2023-11-14 21:40:00|11.85|11.65|11.84|11.64|11.86|11.66|11.83|11.63|22
1699998300000|2023-11-14 21:45:00|11.85|11.65|11.85|11.65|11.85|11.65|11.83|11.63|13
1699998600000|2023-11-14 21:50:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|16
1699998900000|2023-11-14 21:55:00|11.88|11.68|11.87|11.67|11.89|11.69|11.87|11.67|8
1699999200000|2023-11-14 22:00:00|11.88|11.68|11.9|11.7|11.91|11.71|11.87|11.67|77
1699999500000|2023-11-14 22:05:00|11.89|11.69|11.91|11.71|11.91|11.71|11.88|11.68|19
1699999800000|2023-11-14 22:10:00|11.9|11.7|11.91|11.71|11.92|11.72|11.9|11.7|28
1700000100000|2023-11-14 22:15:00|11.92|11.72|11.91|11.71|11.92|11.72|11.89|11.69|10
1700000400000|2023-11-14 22:20:00|11.9|11.7|11.88|11.68|11.9|11.7|11.87|11.67|19
1700000700000|2023-11-14 22:25:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|9
1700001000000|2023-11-14 22:30:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|3
1700001300000|2023-11-14 22:35:00|11.87|11.67|11.9|11.7|11.9|11.7|11.87|11.67|4
1700001900000|2023-11-14 22:45:00|11.91|11.71|11.9|11.7|11.91|11.71|11.89|11.69|40
1700002200000|2023-11-14 22:50:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|112
1700002500000|2023-11-14 22:55:00|11.89|11.69|11.91|11.71|11.91|11.71|11.89|11.69|17
1700002800000|2023-11-14 23:00:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|6
1700003100000|2023-11-14 23:05:00|11.92|11.72|11.91|11.71|11.93|11.73|11.91|11.71|10
1700003400000|2023-11-14 23:10:00|11.9|11.7|11.92|11.72|11.92|11.72|11.9|11.7|17
1700003700000|2023-11-14 23:15:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|32
1700004000000|2023-11-14 23:20:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1700004300000|2023-11-14 23:25:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|16
1700004600000|2023-11-14 23:30:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|21
1700004900000|2023-11-14 23:35:00|11.91|11.71|11.89|11.69|11.92|11.72|11.89|11.69|9
1700005200000|2023-11-14 23:40:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|25
1700005500000|2023-11-14 23:45:00|11.89|11.69|11.92|11.72|11.92|11.72|11.89|11.69|24
1700005800000|2023-11-14 23:50:00|11.91|11.71|11.9|11.7|11.92|11.72|11.9|11.7|22
1700006100000|2023-11-14 23:55:00|11.89|11.69|11.9|11.7|11.9|11.7|11.88|11.68|8
1700006400000|2023-11-15 00:00:00|11.89|11.69|11.92|11.72|11.92|11.72|11.87|11.67|32
1700006700000|2023-11-15 00:05:00|11.91|11.71|11.92|11.72|11.93|11.73|11.9|11.7|18
1700007000000|2023-11-15 00:10:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|29
1700007300000|2023-11-15 00:15:00|11.94|11.74|11.96|11.76|11.97|11.77|11.93|11.73|11
1700007600000|2023-11-15 00:20:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|24
1700007900000|2023-11-15 00:25:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|5
1700008200000|2023-11-15 00:30:00|11.94|11.74|11.91|11.71|11.94|11.74|11.91|11.71|16
1700008500000|2023-11-15 00:35:00|11.9|11.7|11.89|11.69|11.91|11.71|11.89|11.69|46
1700008800000|2023-11-15 00:40:00|11.9|11.7|11.9|11.7|11.91|11.71|11.88|11.68|15
1700009100000|2023-11-15 00:45:00|11.89|11.69|11.9|11.7|11.9|11.7|11.88|11.68|24
1700009400000|2023-11-15 00:50:00|11.91|11.71|11.88|11.68|11.92|11.72|11.87|11.67|24
1700009700000|2023-11-15 00:55:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|12
1700010000000|2023-11-15 01:00:00|11.87|11.67|11.89|11.69|11.9|11.7|11.87|11.67|27
1700010300000|2023-11-15 01:05:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|9
1700010600000|2023-11-15 01:10:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|6
1700010900000|2023-11-15 01:15:00|11.91|11.71|11.91|11.71|11.94|11.74|11.91|11.71|19
1700011200000|2023-11-15 01:20:00|11.92|11.72|11.9|11.7|11.92|11.72|11.9|11.7|15
1700011500000|2023-11-15 01:25:00|11.89|11.69|11.91|11.71|11.91|11.71|11.89|11.69|17
1700011800000|2023-11-15 01:30:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|50
1700012100000|2023-11-15 01:35:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|52
1700012400000|2023-11-15 01:40:00|11.88|11.68|11.86|11.66|11.89|11.69|11.86|11.66|31
1700012700000|2023-11-15 01:45:00|11.87|11.67|11.84|11.64|11.87|11.67|11.82|11.62|28
1700013000000|2023-11-15 01:50:00|11.83|11.63|11.83|11.63|11.85|11.65|11.83|11.63|37
1700013300000|2023-11-15 01:55:00|11.84|11.64|11.85|11.65|11.87|11.67|11.83|11.63|16
1700013600000|2023-11-15 02:00:00|11.86|11.66|11.86|11.66|11.89|11.69|11.85|11.65|27
1700013900000|2023-11-15 02:05:00|11.85|11.65|11.85|11.65|11.87|11.67|11.84|11.64|21
1700014200000|2023-11-15 02:10:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|20
1700014500000|2023-11-15 02:15:00|11.88|11.68|11.86|11.66|11.89|11.69|11.85|11.65|23
1700014800000|2023-11-15 02:20:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|32
1700015100000|2023-11-15 02:25:00|11.87|11.67|11.85|11.65|11.87|11.67|11.84|11.64|25
1700015400000|2023-11-15 02:30:00|11.84|11.64|11.86|11.66|11.87|11.67|11.84|11.64|21
1700015700000|2023-11-15 02:35:00|11.85|11.65|11.88|11.68|11.88|11.68|11.85|11.65|34
1700016000000|2023-11-15 02:40:00|11.87|11.67|11.84|11.64|11.88|11.68|11.83|11.63|52
1700016300000|2023-11-15 02:45:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|3
1700016600000|2023-11-15 02:50:00|11.88|11.68|11.86|11.66|11.89|11.69|11.86|11.66|25
1700016900000|2023-11-15 02:55:00|11.85|11.65|11.86|11.66|11.86|11.66|11.84|11.64|22
1700017200000|2023-11-15 03:00:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|5
1700017500000|2023-11-15 03:05:00|11.86|11.66|11.87|11.67|11.88|11.68|11.85|11.65|28
1700017800000|2023-11-15 03:10:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|23
1700018100000|2023-11-15 03:15:00|11.87|11.67|11.87|11.67|11.87|11.67|11.85|11.65|29
1700018400000|2023-11-15 03:20:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|27
1700018700000|2023-11-15 03:25:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|16
1700019000000|2023-11-15 03:30:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|12
1700019300000|2023-11-15 03:35:00|11.87|11.67|11.84|11.64|11.87|11.67|11.84|11.64|24
1700019600000|2023-11-15 03:40:00|11.85|11.65|11.83|11.63|11.85|11.65|11.82|11.62|51
1700019900000|2023-11-15 03:45:00|11.84|11.64|11.85|11.65|11.86|11.66|11.83|11.63|44
1700020200000|2023-11-15 03:50:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|24
1700020500000|2023-11-15 03:55:00|11.82|11.62|11.81|11.61|11.83|11.63|11.8|11.6|42
1700020800000|2023-11-15 04:00:00|11.8|11.6|11.83|11.63|11.83|11.63|11.8|11.6|24
1700021100000|2023-11-15 04:05:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|17
1700021400000|2023-11-15 04:10:00|11.83|11.63|11.83|11.63|11.83|11.63|11.81|11.61|19
1700021700000|2023-11-15 04:15:00|11.84|11.64|11.85|11.65|11.85|11.65|11.83|11.63|10
1700022000000|2023-11-15 04:20:00|11.84|11.64|11.86|11.66|11.87|11.67|11.84|11.64|23
1700022300000|2023-11-15 04:25:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|28
1700022600000|2023-11-15 04:30:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|14
1700022900000|2023-11-15 04:35:00|11.89|11.69|11.89|11.69|11.89|11.69|11.87|11.67|15
1700023200000|2023-11-15 04:40:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1700023500000|2023-11-15 04:45:00|11.88|11.68|11.91|11.71|11.91|11.71|11.88|11.68|14
1700023800000|2023-11-15 04:50:00|11.9|11.7|11.93|11.73|11.93|11.73|11.9|11.7|14
1700024100000|2023-11-15 04:55:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|23
1700024400000|2023-11-15 05:00:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|9
1700024700000|2023-11-15 05:05:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|7
1700025000000|2023-11-15 05:10:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|16
1700025300000|2023-11-15 05:15:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|27
1700025600000|2023-11-15 05:20:00|11.92|11.72|11.95|11.75|11.95|11.75|11.92|11.72|26
1700025900000|2023-11-15 05:25:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|22
1700026200000|2023-11-15 05:30:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|57
1700026500000|2023-11-15 05:35:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|27
1700026800000|2023-11-15 05:40:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|2
1700027100000|2023-11-15 05:45:00|11.98|11.78|12.01|11.81|12.01|11.81|11.97|11.77|10
1700027400000|2023-11-15 05:50:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|44
1700027700000|2023-11-15 05:55:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|10
1700028000000|2023-11-15 06:00:00|11.98|11.78|11.93|11.73|11.99|11.79|11.93|11.73|14
1700028300000|2023-11-15 06:05:00|11.94|11.74|11.95|11.75|11.96|11.76|11.93|11.73|8
1700028600000|2023-11-15 06:10:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|7
1700028900000|2023-11-15 06:15:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|10
1700029200000|2023-11-15 06:20:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|5
1700029500000|2023-11-15 06:25:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|8
1700029800000|2023-11-15 06:30:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|10
1700030100000|2023-11-15 06:35:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|6
1700030400000|2023-11-15 06:40:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|3
1700030700000|2023-11-15 06:45:00|11.97|11.77|11.98|11.78|11.99|11.79|11.96|11.76|32
1700031000000|2023-11-15 06:50:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|8
1700031300000|2023-11-15 06:55:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|12
1700031600000|2023-11-15 07:00:00|11.97|11.77|11.98|11.78|11.99|11.79|11.96|11.76|22
1700031900000|2023-11-15 07:05:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|13
1700032200000|2023-11-15 07:10:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|36
1700032500000|2023-11-15 07:15:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|21
1700032800000|2023-11-15 07:20:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|55
1700033100000|2023-11-15 07:25:00|11.96|11.76|11.96|11.76|11.98|11.78|11.95|11.75|63
1700033400000|2023-11-15 07:30:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|6
1700033700000|2023-11-15 07:35:00|11.95|11.75|11.96|11.76|11.97|11.77|11.94|11.74|36
1700034000000|2023-11-15 07:40:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|25
1700034300000|2023-11-15 07:45:00|11.98|11.78|11.98|11.78|11.98|11.78|11.95|11.75|11
1700034600000|2023-11-15 07:50:00|11.97|11.77|11.97|11.77|12|11.8|11.96|11.76|45
1700034900000|2023-11-15 07:55:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|25
1700035200000|2023-11-15 08:00:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|85
1700035500000|2023-11-15 08:05:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|5
1700035800000|2023-11-15 08:10:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|36
1700036100000|2023-11-15 08:15:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|29
1700036400000|2023-11-15 08:20:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|12
1700036700000|2023-11-15 08:25:00|12|11.8|12|11.8|12|11.8|11.99|11.79|25
1700037000000|2023-11-15 08:30:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|7
1700037300000|2023-11-15 08:35:00|12|11.8|12|11.8|12|11.8|11.99|11.79|11
1700037600000|2023-11-15 08:40:00|11.99|11.79|12.01|11.81|12.02|11.82|11.99|11.79|19
1700037900000|2023-11-15 08:45:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|19
1700038500000|2023-11-15 08:55:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|8
1700038800000|2023-11-15 09:00:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|13
1700039100000|2023-11-15 09:05:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|14
1700039400000|2023-11-15 09:10:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|6
1700039700000|2023-11-15 09:15:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|2
1700040000000|2023-11-15 09:20:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|3
1700040300000|2023-11-15 09:25:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|9
1700040600000|2023-11-15 09:30:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|15
1700040900000|2023-11-15 09:35:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|7
1700041200000|2023-11-15 09:40:00|12|11.8|11.97|11.77|12|11.8|11.97|11.77|4
1700041500000|2023-11-15 09:45:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|10
1700041800000|2023-11-15 09:50:00|11.96|11.76|11.95|11.75|11.97|11.77|11.94|11.74|42
1700042100000|2023-11-15 09:55:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|8
1700042400000|2023-11-15 10:00:00|11.94|11.74|11.95|11.75|11.95|11.75|11.93|11.73|10
1700042700000|2023-11-15 10:05:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1700043000000|2023-11-15 10:10:00|11.95|11.75|11.98|11.78|11.98|11.78|11.95|11.75|54
1700043300000|2023-11-15 10:15:00|11.97|11.77|11.99|11.79|12|11.8|11.97|11.77|33
1700043600000|2023-11-15 10:20:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|6
1700043900000|2023-11-15 10:25:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1700044200000|2023-11-15 10:30:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|6
1700044500000|2023-11-15 10:35:00|12|11.8|12|11.8|12|11.8|11.99|11.79|9
1700044800000|2023-11-15 10:40:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|6
1700045100000|2023-11-15 10:45:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|30
1700045400000|2023-11-15 10:50:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|7
1700045700000|2023-11-15 10:55:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|7
1700046300000|2023-11-15 11:05:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|7
1700046600000|2023-11-15 11:10:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1700046900000|2023-11-15 11:15:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|11
1700047200000|2023-11-15 11:20:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|66
1700047500000|2023-11-15 11:25:00|12.06|11.86|12.09|11.89|12.09|11.89|12.06|11.86|30
1700047800000|2023-11-15 11:30:00|12.08|11.88|12.08|11.88|12.1|11.9|12.08|11.88|9
1700048100000|2023-11-15 11:35:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|18
1700048400000|2023-11-15 11:40:00|12.09|11.89|12.12|11.92|12.12|11.92|12.08|11.88|50
1700048700000|2023-11-15 11:45:00|12.13|11.93|12.1|11.9|12.13|11.93|12.09|11.89|34
1700049000000|2023-11-15 11:50:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|45
1700049300000|2023-11-15 11:55:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|25
1700049600000|2023-11-15 12:00:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|12
1700049900000|2023-11-15 12:05:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1700050200000|2023-11-15 12:10:00|12.09|11.89|12.09|11.89|12.11|11.91|12.08|11.88|23
1700050500000|2023-11-15 12:15:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|23
1700050800000|2023-11-15 12:20:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|15
1700051100000|2023-11-15 12:25:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|14
1700051400000|2023-11-15 12:30:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|22
1700051700000|2023-11-15 12:35:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|6
1700052000000|2023-11-15 12:40:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|6
1700052300000|2023-11-15 12:45:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|2
1700052600000|2023-11-15 12:50:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|8
1700052900000|2023-11-15 12:55:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|4
1700053200000|2023-11-15 13:00:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|13
1700053500000|2023-11-15 13:05:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|10
1700053800000|2023-11-15 13:10:00|12.09|11.89|12.04|11.84|12.09|11.89|12.04|11.84|24
1700054100000|2023-11-15 13:15:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|21
1700054400000|2023-11-15 13:20:00|12.06|11.86|12.08|11.88|12.09|11.89|12.05|11.85|17
1700054700000|2023-11-15 13:25:00|12.09|11.89|12.08|11.88|12.09|11.89|12.06|11.86|10
1700055000000|2023-11-15 13:30:00|12.09|11.89|12.06|11.86|12.09|11.89|12.04|11.84|56
1700055300000|2023-11-15 13:35:00|12.05|11.85|12.04|11.84|12.07|11.87|12.04|11.84|34
1700055600000|2023-11-15 13:40:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|11
1700055900000|2023-11-15 13:45:00|12.04|11.84|12.06|11.86|12.06|11.86|12.02|11.82|37
1700056200000|2023-11-15 13:50:00|12.05|11.85|12.09|11.89|12.09|11.89|12.05|11.85|35
1700056500000|2023-11-15 13:55:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|38
1700056800000|2023-11-15 14:00:00|12.1|11.9|12.12|11.92|12.13|11.93|12.1|11.9|37
1700057100000|2023-11-15 14:05:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|10
1700057400000|2023-11-15 14:10:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|9
1700057700000|2023-11-15 14:15:00|12.1|11.9|12.12|11.92|12.13|11.93|12.1|11.9|22
1700058000000|2023-11-15 14:20:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|9
1700058300000|2023-11-15 14:25:00|12.12|11.92|12.08|11.88|12.12|11.92|12.08|11.88|25
1700058600000|2023-11-15 14:30:00|12.09|11.89|12.06|11.86|12.1|11.9|12.05|11.85|20
1700058900000|2023-11-15 14:35:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|19
1700059200000|2023-11-15 14:40:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|7
1700059500000|2023-11-15 14:45:00|12.04|11.84|12.08|11.88|12.09|11.89|12.04|11.84|13
1700059800000|2023-11-15 14:50:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|15
1700060100000|2023-11-15 14:55:00|12.08|11.88|12.07|11.87|12.09|11.89|12.06|11.86|22
1700060400000|2023-11-15 15:00:00|12.06|11.86|12.1|11.9|12.1|11.9|12.06|11.86|15
1700060700000|2023-11-15 15:05:00|12.09|11.89|12.1|11.9|12.12|11.92|12.09|11.89|30
1700061000000|2023-11-15 15:10:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|23
1700061300000|2023-11-15 15:15:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|26
1700061600000|2023-11-15 15:20:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|16
1700061900000|2023-11-15 15:25:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|37
1700062200000|2023-11-15 15:30:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|24
1700062500000|2023-11-15 15:35:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|18
1700062800000|2023-11-15 15:40:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|7
1700063100000|2023-11-15 15:45:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|18
1700063400000|2023-11-15 15:50:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|6
1700063700000|2023-11-15 15:55:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|22
1700064000000|2023-11-15 16:00:00|12.12|11.92|12.15|11.95|12.17|11.97|12.12|11.92|58
1700064300000|2023-11-15 16:05:00|12.14|11.94|12.12|11.92|12.15|11.95|12.11|11.91|39
1700064600000|2023-11-15 16:10:00|12.11|11.91|12.11|11.91|12.13|11.93|12.1|11.9|27
1700064900000|2023-11-15 16:15:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|31
1700065200000|2023-11-15 16:20:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|8
1700065500000|2023-11-15 16:25:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|12
1700065800000|2023-11-15 16:30:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|22
1700066100000|2023-11-15 16:35:00|12.09|11.89|12.09|11.89|12.11|11.91|12.09|11.89|13
1700066400000|2023-11-15 16:40:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|30
1700066700000|2023-11-15 16:45:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|18
1700067000000|2023-11-15 16:50:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|21
1700067300000|2023-11-15 16:55:00|12.11|11.91|12.1|11.9|12.11|11.91|12.08|11.88|12
1700067600000|2023-11-15 17:00:00|12.11|11.91|12.07|11.87|12.11|11.91|12.06|11.86|37
1700067900000|2023-11-15 17:05:00|12.08|11.88|12.05|11.85|12.08|11.88|12.02|11.82|56
1700068200000|2023-11-15 17:10:00|12.04|11.84|12.05|11.85|12.06|11.86|12.03|11.83|12
1700068500000|2023-11-15 17:15:00|12.04|11.84|12.04|11.84|12.06|11.86|12.03|11.83|23
1700068800000|2023-11-15 17:20:00|12.05|11.85|12.03|11.83|12.05|11.85|12.02|11.82|43
1700069100000|2023-11-15 17:25:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|3
1700069400000|2023-11-15 17:30:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|32
1700069700000|2023-11-15 17:35:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|10
1700070000000|2023-11-15 17:40:00|12.07|11.87|12.04|11.84|12.07|11.87|12.03|11.83|26
1700070300000|2023-11-15 17:45:00|12.03|11.83|12.05|11.85|12.06|11.86|12.03|11.83|11
1700070600000|2023-11-15 17:50:00|12.06|11.86|12.06|11.86|12.07|11.87|12.04|11.84|27
1700070900000|2023-11-15 17:55:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|12
1700071200000|2023-11-15 18:00:00|12.05|11.85|12.05|11.85|12.06|11.86|12.03|11.83|12
1700071500000|2023-11-15 18:05:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|50
1700071800000|2023-11-15 18:10:00|12.04|11.84|12.15|11.95|12.16|11.96|12.04|11.84|70
1700072100000|2023-11-15 18:15:00|12.16|11.96|12.18|11.98|12.21|12.01|12.16|11.96|55
1700072400000|2023-11-15 18:20:00|12.19|11.99|12.08|11.88|12.2|12|12.07|11.87|60
1700072700000|2023-11-15 18:25:00|12.09|11.89|12.14|11.94|12.14|11.94|12.05|11.85|98
1700073000000|2023-11-15 18:30:00|12.15|11.95|12.08|11.88|12.15|11.95|12.08|11.88|58
1700073300000|2023-11-15 18:35:00|12.09|11.89|12.11|11.91|12.12|11.92|12.08|11.88|41
1700073600000|2023-11-15 18:40:00|12.12|11.92|12.16|11.96|12.17|11.97|12.12|11.92|33
1700073900000|2023-11-15 18:45:00|12.15|11.95|12.16|11.96|12.19|11.99|12.15|11.95|38
1700074200000|2023-11-15 18:50:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|62
1700074500000|2023-11-15 18:55:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|111
1700074800000|2023-11-15 19:00:00|12.2|12|12.19|11.99|12.21|12.01|12.17|11.97|50
1700075100000|2023-11-15 19:05:00|12.2|12|12.22|12.02|12.24|12.04|12.19|11.99|43
1700075400000|2023-11-15 19:10:00|12.21|12.01|12.17|11.97|12.22|12.02|12.17|11.97|35
1700075700000|2023-11-15 19:15:00|12.18|11.98|12.14|11.94|12.18|11.98|12.13|11.93|33
1700076000000|2023-11-15 19:20:00|12.15|11.95|12.14|11.94|12.15|11.95|12.12|11.92|32
1700076300000|2023-11-15 19:25:00|12.15|11.95|12.2|12|12.2|12|12.15|11.95|28
1700076600000|2023-11-15 19:30:00|12.19|11.99|12.22|12.02|12.23|12.03|12.19|11.99|40
1700076900000|2023-11-15 19:35:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|20
1700077200000|2023-11-15 19:40:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|22
1700077500000|2023-11-15 19:45:00|12.23|12.03|12.2|12|12.23|12.03|12.2|12|28
1700077800000|2023-11-15 19:50:00|12.19|11.99|12.21|12.01|12.22|12.02|12.19|11.99|19
1700078100000|2023-11-15 19:55:00|12.22|12.02|12.23|12.03|12.24|12.04|12.21|12.01|20
1700078400000|2023-11-15 20:00:00|12.24|12.04|12.25|12.05|12.25|12.05|12.21|12.01|52
1700078700000|2023-11-15 20:05:00|12.24|12.04|12.23|12.03|12.25|12.05|12.22|12.02|68
1700079000000|2023-11-15 20:10:00|12.22|12.02|12.22|12.02|12.25|12.05|12.22|12.02|51
1700079300000|2023-11-15 20:15:00|12.23|12.03|12.23|12.03|12.24|12.04|12.2|12|51
1700079600000|2023-11-15 20:20:00|12.22|12.02|12.24|12.04|12.25|12.05|12.22|12.02|35
1700079900000|2023-11-15 20:25:00|12.25|12.05|12.24|12.04|12.26|12.06|12.23|12.03|62
1700080200000|2023-11-15 20:30:00|12.25|12.05|12.19|11.99|12.26|12.06|12.19|11.99|39
1700080500000|2023-11-15 20:35:00|12.2|12|12.19|11.99|12.21|12.01|12.17|11.97|40
1700080800000|2023-11-15 20:40:00|12.18|11.98|12.21|12.01|12.21|12.01|12.18|11.98|20
1700081100000|2023-11-15 20:45:00|12.2|12|12.22|12.02|12.23|12.03|12.2|12|27
1700081400000|2023-11-15 20:50:00|12.21|12.01|12.23|12.03|12.24|12.04|12.21|12.01|23
1700081700000|2023-11-15 20:55:00|12.24|12.04|12.23|12.03|12.24|12.04|12.22|12.02|38
1700082000000|2023-11-15 21:00:00|12.24|12.04|12.21|12.01|12.24|12.04|12.2|12|40
1700082300000|2023-11-15 21:05:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|55
1700082600000|2023-11-15 21:10:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|33
1700082900000|2023-11-15 21:15:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|39
1700083200000|2023-11-15 21:20:00|12.21|12.01|12.23|12.03|12.23|12.03|12.2|12|77
1700083500000|2023-11-15 21:25:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|24
1700083800000|2023-11-15 21:30:00|12.22|12.02|12.19|11.99|12.23|12.03|12.19|11.99|60
1700084100000|2023-11-15 21:35:00|12.18|11.98|12.17|11.97|12.19|11.99|12.16|11.96|76
1700084400000|2023-11-15 21:40:00|12.18|11.98|12.21|12.01|12.21|12.01|12.17|11.97|40
1700084700000|2023-11-15 21:45:00|12.2|12|12.21|12.01|12.23|12.03|12.2|12|32
1700085000000|2023-11-15 21:50:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|40
1700085300000|2023-11-15 21:55:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|22
1700085600000|2023-11-15 22:00:00|12.22|12.02|12.21|12.01|12.22|12.02|12.19|11.99|52
1700085900000|2023-11-15 22:05:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|29
1700086200000|2023-11-15 22:10:00|12.21|12.01|12.25|12.05|12.25|12.05|12.2|12|43
1700086500000|2023-11-15 22:15:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|14
1700086800000|2023-11-15 22:20:00|12.24|12.04|12.26|12.06|12.27|12.07|12.23|12.03|19
1700087100000|2023-11-15 22:25:00|12.25|12.05|12.27|12.07|12.27|12.07|12.25|12.05|23
1700087400000|2023-11-15 22:30:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|16
1700087700000|2023-11-15 22:35:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|5
1700088000000|2023-11-15 22:40:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|24
1700088300000|2023-11-15 22:45:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|3
1700088600000|2023-11-15 22:50:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|33
1700088900000|2023-11-15 22:55:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|29
1700089200000|2023-11-15 23:00:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|69
1700089500000|2023-11-15 23:05:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|22
1700089800000|2023-11-15 23:10:00|12.25|12.05|12.24|12.04|12.26|12.06|12.24|12.04|86
1700090100000|2023-11-15 23:15:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|58
1700090400000|2023-11-15 23:20:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|15
1700090700000|2023-11-15 23:25:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|88
1700091000000|2023-11-15 23:30:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|50
1700091300000|2023-11-15 23:35:00|12.26|12.06|12.26|12.06|12.27|12.07|12.24|12.04|55
1700091600000|2023-11-15 23:40:00|12.27|12.07|12.26|12.06|12.27|12.07|12.26|12.06|34
1700091900000|2023-11-15 23:45:00|12.27|12.07|12.26|12.06|12.27|12.07|12.26|12.06|6
1700092200000|2023-11-15 23:50:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|52
1700092500000|2023-11-15 23:55:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|39
1700092800000|2023-11-16 00:00:00|12.26|12.06|12.24|12.04|12.26|12.06|12.22|12.02|41
1700093100000|2023-11-16 00:05:00|12.25|12.05|12.23|12.03|12.26|12.06|12.22|12.02|33
1700093400000|2023-11-16 00:10:00|12.22|12.02|12.24|12.04|12.24|12.04|12.2|12|75
1700093700000|2023-11-16 00:15:00|12.23|12.03|12.23|12.03|12.25|12.05|12.23|12.03|41
1700094000000|2023-11-16 00:20:00|12.24|12.04|12.25|12.05|12.26|12.06|12.21|12.01|102
1700094300000|2023-11-16 00:25:00|12.26|12.06|12.24|12.04|12.26|12.06|12.23|12.03|65
1700094600000|2023-11-16 00:30:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|39
1700094900000|2023-11-16 00:35:00|12.26|12.06|12.25|12.05|12.26|12.06|12.23|12.03|34
1700095200000|2023-11-16 00:40:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|66
1700095500000|2023-11-16 00:45:00|12.26|12.06|12.28|12.08|12.3|12.1|12.25|12.05|53
1700095800000|2023-11-16 00:50:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|66
1700096100000|2023-11-16 00:55:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|42
1700096400000|2023-11-16 01:00:00|12.31|12.11|12.3|12.1|12.32|12.12|12.29|12.09|54
1700096700000|2023-11-16 01:05:00|12.29|12.09|12.28|12.08|12.3|12.1|12.27|12.07|50
1700097000000|2023-11-16 01:10:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|32
1700097300000|2023-11-16 01:15:00|12.27|12.07|12.26|12.06|12.28|12.08|12.23|12.03|90
1700097600000|2023-11-16 01:20:00|12.25|12.05|12.27|12.07|12.28|12.08|12.25|12.05|47
1700097900000|2023-11-16 01:25:00|12.26|12.06|12.25|12.05|12.27|12.07|12.23|12.03|74
1700098200000|2023-11-16 01:30:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|28
1700098500000|2023-11-16 01:35:00|12.26|12.06|12.26|12.06|12.28|12.08|12.25|12.05|25
1700098800000|2023-11-16 01:40:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|8
1700099100000|2023-11-16 01:45:00|12.27|12.07|12.25|12.05|12.28|12.08|12.25|12.05|45
1700099400000|2023-11-16 01:50:00|12.26|12.06|12.27|12.07|12.28|12.08|12.23|12.03|52
1700099700000|2023-11-16 01:55:00|12.26|12.06|12.27|12.07|12.29|12.09|12.26|12.06|44
1700100000000|2023-11-16 02:00:00|12.28|12.08|12.26|12.06|12.28|12.08|12.24|12.04|55
1700100300000|2023-11-16 02:05:00|12.25|12.05|12.29|12.09|12.29|12.09|12.25|12.05|25
1700100600000|2023-11-16 02:10:00|12.28|12.08|12.3|12.1|12.31|12.11|12.28|12.08|27
1700100900000|2023-11-16 02:15:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|30
1700101200000|2023-11-16 02:20:00|12.31|12.11|12.3|12.1|12.32|12.12|12.29|12.09|12
1700101500000|2023-11-16 02:25:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|11
1700101800000|2023-11-16 02:30:00|12.32|12.12|12.32|12.12|12.32|12.12|12.3|12.1|37
1700102100000|2023-11-16 02:35:00|12.31|12.11|12.29|12.09|12.32|12.12|12.29|12.09|23
1700102400000|2023-11-16 02:40:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|12
1700102700000|2023-11-16 02:45:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|18
1700103000000|2023-11-16 02:50:00|12.3|12.1|12.28|12.08|12.3|12.1|12.28|12.08|21
1700103300000|2023-11-16 02:55:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|16
1700103600000|2023-11-16 03:00:00|12.31|12.11|12.29|12.09|12.31|12.11|12.29|12.09|13
1700103900000|2023-11-16 03:05:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|9
1700104200000|2023-11-16 03:10:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|28
1700104500000|2023-11-16 03:15:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|18
1700104800000|2023-11-16 03:20:00|12.29|12.09|12.28|12.08|12.29|12.09|12.27|12.07|30
1700105100000|2023-11-16 03:25:00|12.27|12.07|12.28|12.08|12.29|12.09|12.27|12.07|24
1700105400000|2023-11-16 03:30:00|12.27|12.07|12.29|12.09|12.3|12.1|12.27|12.07|33
1700105700000|2023-11-16 03:35:00|12.3|12.1|12.3|12.1|12.31|12.11|12.28|12.08|13
1700106000000|2023-11-16 03:40:00|12.29|12.09|12.3|12.1|12.31|12.11|12.29|12.09|18
1700106300000|2023-11-16 03:45:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|5
1700106600000|2023-11-16 03:50:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|7
1700106900000|2023-11-16 03:55:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1700107200000|2023-11-16 04:00:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|7
1700107500000|2023-11-16 04:05:00|12.31|12.11|12.29|12.09|12.31|12.11|12.29|12.09|3
1700107800000|2023-11-16 04:10:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|5
1700108100000|2023-11-16 04:15:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|16
1700108400000|2023-11-16 04:20:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|10
1700108700000|2023-11-16 04:25:00|12.31|12.11|12.34|12.14|12.34|12.14|12.3|12.1|8
1700109000000|2023-11-16 04:30:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|4
1700109300000|2023-11-16 04:35:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|12
1700109600000|2023-11-16 04:40:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|12
1700109900000|2023-11-16 04:45:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|9
1700110200000|2023-11-16 04:50:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|13
1700110500000|2023-11-16 04:55:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|17
1700110800000|2023-11-16 05:00:00|12.34|12.14|12.32|12.12|12.34|12.14|12.31|12.11|13
1700111100000|2023-11-16 05:05:00|12.31|12.11|12.29|12.09|12.31|12.11|12.29|12.09|13
1700111400000|2023-11-16 05:10:00|12.28|12.08|12.3|12.1|12.31|12.11|12.28|12.08|27
1700111700000|2023-11-16 05:15:00|12.29|12.09|12.29|12.09|12.3|12.1|12.29|12.09|19
1700112000000|2023-11-16 05:20:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|14
1700112300000|2023-11-16 05:25:00|12.28|12.08|12.29|12.09|12.3|12.1|12.28|12.08|6
1700112600000|2023-11-16 05:30:00|12.28|12.08|12.29|12.09|12.3|12.1|12.28|12.08|12
1700112900000|2023-11-16 05:35:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|42
1700113200000|2023-11-16 05:40:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|46
1700113500000|2023-11-16 05:45:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|15
1700113800000|2023-11-16 05:50:00|12.29|12.09|12.27|12.07|12.29|12.09|12.27|12.07|37
1700114100000|2023-11-16 05:55:00|12.28|12.08|12.3|12.1|12.31|12.11|12.27|12.07|49
1700114400000|2023-11-16 06:00:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|33
1700115000000|2023-11-16 06:10:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|15
1700115300000|2023-11-16 06:15:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|8
1700115600000|2023-11-16 06:20:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|26
1700115900000|2023-11-16 06:25:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|10
1700116200000|2023-11-16 06:30:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|4
1700116500000|2023-11-16 06:35:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1700116800000|2023-11-16 06:40:00|12.32|12.12|12.34|12.14|12.35|12.15|12.3|12.1|31
1700117100000|2023-11-16 06:45:00|12.35|12.15|12.36|12.16|12.36|12.16|12.33|12.13|22
1700117400000|2023-11-16 06:50:00|12.35|12.15|12.37|12.17|12.38|12.18|12.35|12.15|35
1700117700000|2023-11-16 06:55:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|9
1700118000000|2023-11-16 07:00:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|10
1700118300000|2023-11-16 07:05:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|59
1700118600000|2023-11-16 07:10:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|2
1700118900000|2023-11-16 07:15:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|12
1700119200000|2023-11-16 07:20:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|8
1700119500000|2023-11-16 07:25:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1700119800000|2023-11-16 07:30:00|12.36|12.16|12.37|12.17|12.37|12.17|12.35|12.15|24
1700120100000|2023-11-16 07:35:00|12.36|12.16|12.38|12.18|12.38|12.18|12.35|12.15|33
1700120400000|2023-11-16 07:40:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|5
1700120700000|2023-11-16 07:45:00|12.4|12.2|12.4|12.2|12.41|12.21|12.38|12.18|31
1700121000000|2023-11-16 07:50:00|12.41|12.21|12.42|12.22|12.42|12.22|12.39|12.19|8
1700121300000|2023-11-16 07:55:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|16
1700121600000|2023-11-16 08:00:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|49
1700121900000|2023-11-16 08:05:00|12.4|12.2|12.39|12.19|12.41|12.21|12.39|12.19|20
1700122200000|2023-11-16 08:10:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|14
1700122500000|2023-11-16 08:15:00|12.36|12.16|12.36|12.16|12.38|12.18|12.36|12.16|47
1700122800000|2023-11-16 08:20:00|12.35|12.15|12.33|12.13|12.36|12.16|12.32|12.12|35
1700123100000|2023-11-16 08:25:00|12.32|12.12|12.27|12.07|12.33|12.13|12.26|12.06|34
1700123400000|2023-11-16 08:30:00|12.28|12.08|12.33|12.13|12.33|12.13|12.24|12.04|50
1700123700000|2023-11-16 08:35:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|34
1700124000000|2023-11-16 08:40:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|45
1700124300000|2023-11-16 08:45:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|14
1700124600000|2023-11-16 08:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|20
1700124900000|2023-11-16 08:55:00|12.35|12.15|12.32|12.12|12.35|12.15|12.32|12.12|12
1700125200000|2023-11-16 09:00:00|12.31|12.11|12.31|12.11|12.33|12.13|12.31|12.11|9
1700125500000|2023-11-16 09:05:00|12.3|12.1|12.26|12.06|12.3|12.1|12.23|12.03|57
1700125800000|2023-11-16 09:10:00|12.27|12.07|12.31|12.11|12.32|12.12|12.26|12.06|43
1700126100000|2023-11-16 09:15:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|27
1700126400000|2023-11-16 09:20:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|32
1700126700000|2023-11-16 09:25:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|46
1700127000000|2023-11-16 09:30:00|12.31|12.11|12.27|12.07|12.31|12.11|12.25|12.05|27
1700127300000|2023-11-16 09:35:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|29
1700127600000|2023-11-16 09:40:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|17
1700127900000|2023-11-16 09:45:00|12.24|12.04|12.26|12.06|12.26|12.06|12.23|12.03|41
1700128200000|2023-11-16 09:50:00|12.27|12.07|12.29|12.09|12.3|12.1|12.27|12.07|29
1700128500000|2023-11-16 09:55:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|16
1700128800000|2023-11-16 10:00:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|14
1700129100000|2023-11-16 10:05:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|51
1700129400000|2023-11-16 10:10:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|30
1700129700000|2023-11-16 10:15:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|44
1700130000000|2023-11-16 10:20:00|12.35|12.15|12.35|12.15|12.35|12.15|12.33|12.13|49
1700130300000|2023-11-16 10:25:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|2
1700130600000|2023-11-16 10:30:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|9
1700130900000|2023-11-16 10:35:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|38
1700131200000|2023-11-16 10:40:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|19
1700131500000|2023-11-16 10:45:00|12.36|12.16|12.35|12.15|12.38|12.18|12.34|12.14|50
1700131800000|2023-11-16 10:50:00|12.34|12.14|12.33|12.13|12.36|12.16|12.32|12.12|46
1700132100000|2023-11-16 10:55:00|12.32|12.12|12.31|12.11|12.33|12.13|12.3|12.1|34
1700132400000|2023-11-16 11:00:00|12.32|12.12|12.34|12.14|12.34|12.14|12.28|12.08|55
1700132700000|2023-11-16 11:05:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|94
1700133000000|2023-11-16 11:10:00|12.33|12.13|12.37|12.17|12.37|12.17|12.33|12.13|89
1700133300000|2023-11-16 11:15:00|12.38|12.18|12.38|12.18|12.38|12.18|12.34|12.14|39
1700133600000|2023-11-16 11:20:00|12.37|12.17|12.37|12.17|12.38|12.18|12.35|12.15|29
1700133900000|2023-11-16 11:25:00|12.36|12.16|12.37|12.17|12.41|12.21|12.36|12.16|40
1700134200000|2023-11-16 11:30:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|18
1700134500000|2023-11-16 11:35:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|27
1700134800000|2023-11-16 11:40:00|12.37|12.17|12.37|12.17|12.39|12.19|12.36|12.16|83
1700135100000|2023-11-16 11:45:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|88
1700135400000|2023-11-16 11:50:00|12.38|12.18|12.32|12.12|12.38|12.18|12.31|12.11|79
1700135700000|2023-11-16 11:55:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|9
1700136000000|2023-11-16 12:00:00|12.32|12.12|12.25|12.05|12.33|12.13|12.24|12.04|74
1700136300000|2023-11-16 12:05:00|12.24|12.04|12.3|12.1|12.3|12.1|12.23|12.03|37
1700136600000|2023-11-16 12:10:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|26
1700136900000|2023-11-16 12:15:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|36
1700137200000|2023-11-16 12:20:00|12.31|12.11|12.26|12.06|12.31|12.11|12.25|12.05|30
1700137500000|2023-11-16 12:25:00|12.25|12.05|12.25|12.05|12.28|12.08|12.24|12.04|25
1700137800000|2023-11-16 12:30:00|12.26|12.06|12.31|12.11|12.31|12.11|12.24|12.04|38
1700138100000|2023-11-16 12:35:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|37
1700138400000|2023-11-16 12:40:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|34
1700138700000|2023-11-16 12:45:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|28
1700139000000|2023-11-16 12:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|25
1700139300000|2023-11-16 12:55:00|12.34|12.14|12.33|12.13|12.36|12.16|12.33|12.13|40
1700139600000|2023-11-16 13:00:00|12.34|12.14|12.36|12.16|12.37|12.17|12.33|12.13|35
1700139900000|2023-11-16 13:05:00|12.35|12.15|12.31|12.11|12.36|12.16|12.3|12.1|29
1700140200000|2023-11-16 13:10:00|12.3|12.1|12.25|12.05|12.33|12.13|12.25|12.05|126
1700140500000|2023-11-16 13:15:00|12.26|12.06|12.15|11.95|12.26|12.06|12.06|11.86|183
1700140800000|2023-11-16 13:20:00|12.14|11.94|12.18|11.98|12.19|11.99|12.13|11.93|51
1700141100000|2023-11-16 13:25:00|12.17|11.97|12.19|11.99|12.21|12.01|12.16|11.96|67
1700141400000|2023-11-16 13:30:00|12.2|12|12.18|11.98|12.23|12.03|12.15|11.95|103
1700141700000|2023-11-16 13:35:00|12.19|11.99|12.21|12.01|12.22|12.02|12.19|11.99|139
1700142000000|2023-11-16 13:40:00|12.2|12|12.16|11.96|12.21|12.01|12.15|11.95|159
1700142300000|2023-11-16 13:45:00|12.17|11.97|12.18|11.98|12.19|11.99|12.13|11.93|118
1700142600000|2023-11-16 13:50:00|12.19|11.99|12.2|12|12.21|12.01|12.18|11.98|46
1700142900000|2023-11-16 13:55:00|12.21|12.01|12.19|11.99|12.21|12.01|12.18|11.98|37
1700143200000|2023-11-16 14:00:00|12.18|11.98|12.19|11.99|12.21|12.01|12.17|11.97|38
1700143500000|2023-11-16 14:05:00|12.18|11.98|12.14|11.94|12.19|11.99|12.14|11.94|49
1700143800000|2023-11-16 14:10:00|12.15|11.95|12.12|11.92|12.15|11.95|12.08|11.88|54
1700144100000|2023-11-16 14:15:00|12.11|11.91|12.11|11.91|12.14|11.94|12.09|11.89|49
1700144400000|2023-11-16 14:20:00|12.1|11.9|12.08|11.88|12.1|11.9|12.07|11.87|65
1700144700000|2023-11-16 14:25:00|12.07|11.87|12.06|11.86|12.08|11.88|12.03|11.83|60
1700145000000|2023-11-16 14:30:00|12.07|11.87|12.13|11.93|12.13|11.93|12.04|11.84|55
1700145300000|2023-11-16 14:35:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|49
1700145600000|2023-11-16 14:40:00|12.11|11.91|12.12|11.92|12.13|11.93|12.1|11.9|64
1700145900000|2023-11-16 14:45:00|12.13|11.93|12.16|11.96|12.16|11.96|12.11|11.91|58
1700146200000|2023-11-16 14:50:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|58
1700146500000|2023-11-16 14:55:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|32
1700146800000|2023-11-16 15:00:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|34
1700147100000|2023-11-16 15:05:00|12.17|11.97|12.19|11.99|12.19|11.99|12.16|11.96|11
1700147400000|2023-11-16 15:10:00|12.18|11.98|12.17|11.97|12.19|11.99|12.17|11.97|28
1700147700000|2023-11-16 15:15:00|12.16|11.96|12.17|11.97|12.19|11.99|12.16|11.96|14
1700148000000|2023-11-16 15:20:00|12.16|11.96|12.19|11.99|12.2|12|12.16|11.96|24
1700148300000|2023-11-16 15:25:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|49
1700148600000|2023-11-16 15:30:00|12.19|11.99|12.19|11.99|12.22|12.02|12.19|11.99|37
1700148900000|2023-11-16 15:35:00|12.2|12|12.15|11.95|12.2|12|12.15|11.95|40
1700149200000|2023-11-16 15:40:00|12.14|11.94|12.08|11.88|12.15|11.95|12.04|11.84|107
1700149500000|2023-11-16 15:45:00|12.09|11.89|12.04|11.84|12.09|11.89|11.95|11.75|150
1700149800000|2023-11-16 15:50:00|12.03|11.83|12.02|11.82|12.06|11.86|12|11.8|52
1700150100000|2023-11-16 15:55:00|12.01|11.81|12.05|11.85|12.06|11.86|12|11.8|61
1700150400000|2023-11-16 16:00:00|12.06|11.86|12.1|11.9|12.11|11.91|12.05|11.85|19
1700150700000|2023-11-16 16:05:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|63
1700151000000|2023-11-16 16:10:00|12.08|11.88|12.07|11.87|12.1|11.9|12.06|11.86|48
1700151300000|2023-11-16 16:15:00|12.06|11.86|12.09|11.89|12.1|11.9|12.06|11.86|20
1700151600000|2023-11-16 16:20:00|12.1|11.9|12.08|11.88|12.11|11.91|12.07|11.87|39
1700151900000|2023-11-16 16:25:00|12.09|11.89|12.07|11.87|12.1|11.9|12.07|11.87|53
1700152200000|2023-11-16 16:30:00|12.06|11.86|12.11|11.91|12.11|11.91|12.06|11.86|80
1700152500000|2023-11-16 16:35:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|38
1700152800000|2023-11-16 16:40:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|22
1700153100000|2023-11-16 16:45:00|12.14|11.94|12.16|11.96|12.16|11.96|12.12|11.92|31
1700153400000|2023-11-16 16:50:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|29
1700153700000|2023-11-16 16:55:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|5
1700154000000|2023-11-16 17:00:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|18
1700154300000|2023-11-16 17:05:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|18
1700154600000|2023-11-16 17:10:00|12.15|11.95|12.16|11.96|12.16|11.96|12.13|11.93|30
1700154900000|2023-11-16 17:15:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|7
1700155200000|2023-11-16 17:20:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|11
1700155500000|2023-11-16 17:25:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|40
1700155800000|2023-11-16 17:30:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|16
1700156100000|2023-11-16 17:35:00|12.17|11.97|12.15|11.95|12.17|11.97|12.15|11.95|37
1700156400000|2023-11-16 17:40:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|3
1700156700000|2023-11-16 17:45:00|12.13|11.93|12.16|11.96|12.17|11.97|12.13|11.93|14
1700157000000|2023-11-16 17:50:00|12.15|11.95|12.11|11.91|12.16|11.96|12.1|11.9|47
1700157300000|2023-11-16 17:55:00|12.1|11.9|12.08|11.88|12.11|11.91|12.07|11.87|47
1700157600000|2023-11-16 18:00:00|12.07|11.87|12.07|11.87|12.1|11.9|12.06|11.86|39
1700157900000|2023-11-16 18:05:00|12.06|11.86|12.11|11.91|12.11|11.91|12.05|11.85|32
1700158200000|2023-11-16 18:10:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|37
1700158500000|2023-11-16 18:15:00|12.09|11.89|12.05|11.85|12.1|11.9|12.05|11.85|31
1700158800000|2023-11-16 18:20:00|12.04|11.84|12.02|11.82|12.06|11.86|12.01|11.81|35
1700159100000|2023-11-16 18:25:00|12.03|11.83|12.08|11.88|12.08|11.88|12.03|11.83|8
1700159400000|2023-11-16 18:30:00|12.07|11.87|12.08|11.88|12.09|11.89|12.05|11.85|46
1700159700000|2023-11-16 18:35:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|24
1700160000000|2023-11-16 18:40:00|12.07|11.87|12.05|11.85|12.08|11.88|12.05|11.85|31
1700160300000|2023-11-16 18:45:00|12.06|11.86|12.01|11.81|12.06|11.86|12.01|11.81|22
1700160600000|2023-11-16 18:50:00|12.02|11.82|12.02|11.82|12.04|11.84|12.01|11.81|33
1700160900000|2023-11-16 18:55:00|12.01|11.81|12.01|11.81|12.03|11.83|12.01|11.81|31
1700161200000|2023-11-16 19:00:00|12.02|11.82|11.99|11.79|12.02|11.82|11.99|11.79|30
1700161500000|2023-11-16 19:05:00|12|11.8|11.95|11.75|12.02|11.82|11.94|11.74|38
1700161800000|2023-11-16 19:10:00|11.96|11.76|11.92|11.72|11.96|11.76|11.89|11.69|89
1700162100000|2023-11-16 19:15:00|11.93|11.73|11.9|11.7|11.97|11.77|11.9|11.7|86
1700162400000|2023-11-16 19:20:00|11.89|11.69|11.82|11.62|11.9|11.7|11.79|11.59|146
1700162700000|2023-11-16 19:25:00|11.83|11.63|11.86|11.66|11.89|11.69|11.81|11.61|142
1700163000000|2023-11-16 19:30:00|11.85|11.65|11.81|11.61|11.87|11.67|11.79|11.59|111
1700163300000|2023-11-16 19:35:00|11.82|11.62|11.82|11.62|11.84|11.64|11.79|11.59|99
1700163600000|2023-11-16 19:40:00|11.81|11.61|11.91|11.71|11.92|11.72|11.81|11.61|73
1700163900000|2023-11-16 19:45:00|11.9|11.7|11.95|11.75|11.96|11.76|11.9|11.7|56
1700164200000|2023-11-16 19:50:00|11.94|11.74|11.94|11.74|11.96|11.76|11.93|11.73|29
1700164500000|2023-11-16 19:55:00|11.95|11.75|11.99|11.79|12|11.8|11.94|11.74|19
1700164800000|2023-11-16 20:00:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|52
1700165100000|2023-11-16 20:05:00|12|11.8|12.01|11.81|12.02|11.82|11.99|11.79|46
1700165400000|2023-11-16 20:10:00|12|11.8|11.96|11.76|12.02|11.82|11.94|11.74|37
1700165700000|2023-11-16 20:15:00|11.95|11.75|11.92|11.72|11.96|11.76|11.92|11.72|44
1700166000000|2023-11-16 20:20:00|11.93|11.73|11.92|11.72|11.95|11.75|11.92|11.72|26
1700166300000|2023-11-16 20:25:00|11.93|11.73|11.95|11.75|11.96|11.76|11.91|11.71|35
1700166600000|2023-11-16 20:30:00|11.96|11.76|11.99|11.79|11.99|11.79|11.95|11.75|20
1700166900000|2023-11-16 20:35:00|11.98|11.78|11.95|11.75|11.99|11.79|11.95|11.75|26
1700167200000|2023-11-16 20:40:00|11.94|11.74|11.96|11.76|11.97|11.77|11.94|11.74|31
1700167500000|2023-11-16 20:45:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|44
1700167800000|2023-11-16 20:50:00|11.95|11.75|11.95|11.75|11.95|11.75|11.92|11.72|29
1700168100000|2023-11-16 20:55:00|11.94|11.74|11.91|11.71|11.95|11.75|11.89|11.69|46
1700168400000|2023-11-16 21:00:00|11.9|11.7|11.89|11.69|11.92|11.72|11.88|11.68|32
1700168700000|2023-11-16 21:05:00|11.88|11.68|11.84|11.64|11.9|11.7|11.82|11.62|57
1700169000000|2023-11-16 21:10:00|11.85|11.65|11.86|11.66|11.87|11.67|11.83|11.63|56
1700169300000|2023-11-16 21:15:00|11.87|11.67|11.9|11.7|11.9|11.7|11.85|11.65|32
1700169600000|2023-11-16 21:20:00|11.89|11.69|11.9|11.7|11.92|11.72|11.89|11.69|32
1700169900000|2023-11-16 21:25:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|28
1700170200000|2023-11-16 21:30:00|11.89|11.69|11.92|11.72|11.92|11.72|11.88|11.68|46
1700170500000|2023-11-16 21:35:00|11.91|11.71|11.9|11.7|11.93|11.73|11.9|11.7|26
1700170800000|2023-11-16 21:40:00|11.89|11.69|11.89|11.69|11.9|11.7|11.87|11.67|21
1700171100000|2023-11-16 21:45:00|11.9|11.7|11.94|11.74|11.95|11.75|11.88|11.68|55
1700171400000|2023-11-16 21:50:00|11.95|11.75|11.91|11.71|11.95|11.75|11.91|11.71|21
1700171700000|2023-11-16 21:55:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|80
1700172000000|2023-11-16 22:00:00|11.88|11.68|11.93|11.73|11.93|11.73|11.88|11.68|34
1700172300000|2023-11-16 22:05:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|19
1700172600000|2023-11-16 22:10:00|11.95|11.75|11.94|11.74|11.95|11.75|11.92|11.72|14
1700172900000|2023-11-16 22:15:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|26
1700173200000|2023-11-16 22:20:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|22
1700173500000|2023-11-16 22:25:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|19
1700173800000|2023-11-16 22:30:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|47
1700174100000|2023-11-16 22:35:00|11.95|11.75|11.97|11.77|11.97|11.77|11.93|11.73|27
1700174400000|2023-11-16 22:40:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|4
1700174700000|2023-11-16 22:45:00|11.98|11.78|11.98|11.78|11.98|11.78|11.98|11.78|1
1700175000000|2023-11-16 22:50:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|6
1700175300000|2023-11-16 22:55:00|11.99|11.79|11.95|11.75|11.99|11.79|11.95|11.75|7
1700175600000|2023-11-16 23:00:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|30
1700175900000|2023-11-16 23:05:00|11.96|11.76|11.97|11.77|11.98|11.78|11.95|11.75|20
1700176200000|2023-11-16 23:10:00|11.96|11.76|11.94|11.74|11.97|11.77|11.94|11.74|25
1700176500000|2023-11-16 23:15:00|11.93|11.73|11.83|11.63|11.93|11.73|11.82|11.62|41
1700176800000|2023-11-16 23:20:00|11.82|11.62|11.87|11.67|11.89|11.69|11.82|11.62|58
1700177100000|2023-11-16 23:25:00|11.88|11.68|11.87|11.67|11.9|11.7|11.86|11.66|34
1700177400000|2023-11-16 23:30:00|11.88|11.68|11.89|11.69|11.89|11.69|11.84|11.64|44
1700177700000|2023-11-16 23:35:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|36
1700178000000|2023-11-16 23:40:00|11.9|11.7|11.94|11.74|11.94|11.74|11.9|11.7|33
1700178300000|2023-11-16 23:45:00|11.95|11.75|11.94|11.74|11.95|11.75|11.92|11.72|18
1700178600000|2023-11-16 23:50:00|11.95|11.75|11.97|11.77|11.97|11.77|11.94|11.74|11
1700178900000|2023-11-16 23:55:00|11.98|11.78|11.94|11.74|11.98|11.78|11.93|11.73|35
1700179200000|2023-11-17 00:00:00|11.95|11.75|11.97|11.77|11.98|11.78|11.93|11.73|25
1700179500000|2023-11-17 00:05:00|11.96|11.76|11.99|11.79|12|11.8|11.96|11.76|60
1700179800000|2023-11-17 00:10:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|15
1700180100000|2023-11-17 00:15:00|11.99|11.79|11.99|11.79|12.01|11.81|11.98|11.78|15
1700180400000|2023-11-17 00:20:00|11.98|11.78|12.01|11.81|12.01|11.81|11.97|11.77|20
1700180700000|2023-11-17 00:25:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|29
1700181000000|2023-11-17 00:30:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|12
1700181300000|2023-11-17 00:35:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|17
1700181600000|2023-11-17 00:40:00|12.04|11.84|12.04|11.84|12.05|11.85|12.02|11.82|11
1700181900000|2023-11-17 00:45:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|30
1700182200000|2023-11-17 00:50:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|7
1700182500000|2023-11-17 00:55:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|6
1700182800000|2023-11-17 01:00:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|15
1700183100000|2023-11-17 01:05:00|12.03|11.83|12.06|11.86|12.06|11.86|12.02|11.82|18
1700183400000|2023-11-17 01:10:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|12
1700183700000|2023-11-17 01:15:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|13
1700184000000|2023-11-17 01:20:00|12.04|11.84|12.05|11.85|12.06|11.86|12.03|11.83|16
1700184300000|2023-11-17 01:25:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|13
1700184600000|2023-11-17 01:30:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|21
1700184900000|2023-11-17 01:35:00|12.06|11.86|12.08|11.88|12.09|11.89|12.06|11.86|7
1700185200000|2023-11-17 01:40:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|23
1700185500000|2023-11-17 01:45:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|34
1700185800000|2023-11-17 01:50:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|7
1700186100000|2023-11-17 01:55:00|12.13|11.93|12.13|11.93|12.13|11.93|12.11|11.91|19
1700186400000|2023-11-17 02:00:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|6
1700186700000|2023-11-17 02:05:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|13
1700187000000|2023-11-17 02:10:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|5
1700187300000|2023-11-17 02:15:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|7
1700187600000|2023-11-17 02:20:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|24
1700187900000|2023-11-17 02:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|12
1700188200000|2023-11-17 02:30:00|12.15|11.95|12.1|11.9|12.15|11.95|12.1|11.9|8
1700188500000|2023-11-17 02:35:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|5
1700188800000|2023-11-17 02:40:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|43
1700189100000|2023-11-17 02:45:00|12.07|11.87|12.08|11.88|12.08|11.88|12.06|11.86|20
1700189400000|2023-11-17 02:50:00|12.09|11.89|12.12|11.92|12.12|11.92|12.09|11.89|20
1700189700000|2023-11-17 02:55:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|12
1700190000000|2023-11-17 03:00:00|12.09|11.89|12.09|11.89|12.11|11.91|12.09|11.89|33
1700190300000|2023-11-17 03:05:00|12.1|11.9|12.06|11.86|12.1|11.9|12.05|11.85|59
1700190600000|2023-11-17 03:10:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|26
1700190900000|2023-11-17 03:15:00|12.07|11.87|12.03|11.83|12.07|11.87|12.03|11.83|53
1700191200000|2023-11-17 03:20:00|12.04|11.84|12.05|11.85|12.06|11.86|12.02|11.82|46
1700191500000|2023-11-17 03:25:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|33
1700191800000|2023-11-17 03:30:00|12.07|11.87|12.06|11.86|12.07|11.87|12.04|11.84|16
1700192100000|2023-11-17 03:35:00|12.07|11.87|12.08|11.88|12.1|11.9|12.06|11.86|20
1700192400000|2023-11-17 03:40:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|7
1700192700000|2023-11-17 03:45:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|13
1700193000000|2023-11-17 03:50:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|17
1700193300000|2023-11-17 03:55:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|2
1700193600000|2023-11-17 04:00:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|22
1700193900000|2023-11-17 04:05:00|12.08|11.88|12.07|11.87|12.09|11.89|12.06|11.86|44
1700194200000|2023-11-17 04:10:00|12.06|11.86|12.05|11.85|12.07|11.87|12.04|11.84|26
1700194500000|2023-11-17 04:15:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|28
1700194800000|2023-11-17 04:20:00|12.06|11.86|12.07|11.87|12.09|11.89|12.06|11.86|22
1700195100000|2023-11-17 04:25:00|12.06|11.86|12.08|11.88|12.09|11.89|12.06|11.86|23
1700195400000|2023-11-17 04:30:00|12.09|11.89|12.09|11.89|12.09|11.89|12.06|11.86|71
1700195700000|2023-11-17 04:35:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|78
1700196000000|2023-11-17 04:40:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|51
1700196300000|2023-11-17 04:45:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|59
1700196600000|2023-11-17 04:50:00|12.08|11.88|12.08|11.88|12.08|11.88|12.06|11.86|41
1700196900000|2023-11-17 04:55:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|13
1700197200000|2023-11-17 05:00:00|12.06|11.86|12.06|11.86|12.08|11.88|12.06|11.86|29
1700197500000|2023-11-17 05:05:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|42
1700197800000|2023-11-17 05:10:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|32
1700198100000|2023-11-17 05:15:00|12.03|11.83|12.07|11.87|12.08|11.88|12.02|11.82|47
1700198400000|2023-11-17 05:20:00|12.08|11.88|12.05|11.85|12.08|11.88|12.03|11.83|64
1700198700000|2023-11-17 05:25:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|16
1700199000000|2023-11-17 05:30:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|6
1700199300000|2023-11-17 05:35:00|12.06|11.86|12.05|11.85|12.06|11.86|12.04|11.84|8
1700199600000|2023-11-17 05:40:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|9
1700199900000|2023-11-17 05:45:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|28
1700200200000|2023-11-17 05:50:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1700200500000|2023-11-17 05:55:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|9
1700200800000|2023-11-17 06:00:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|23
1700201100000|2023-11-17 06:05:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|23
1700201400000|2023-11-17 06:10:00|12.04|11.84|12.04|11.84|12.04|11.84|12.02|11.82|25
1700201700000|2023-11-17 06:15:00|12.03|11.83|12.07|11.87|12.07|11.87|12.03|11.83|11
1700202000000|2023-11-17 06:20:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|30
1700202300000|2023-11-17 06:25:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|28
1700202600000|2023-11-17 06:30:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|4
1700202900000|2023-11-17 06:35:00|12.08|11.88|12.06|11.86|12.08|11.88|12.06|11.86|23
1700203200000|2023-11-17 06:40:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|13
1700203500000|2023-11-17 06:45:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|4
1700203800000|2023-11-17 06:50:00|12.04|11.84|12.02|11.82|12.06|11.86|12.02|11.82|15
1700204100000|2023-11-17 06:55:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|21
1700204400000|2023-11-17 07:00:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|52
1700204700000|2023-11-17 07:05:00|12.02|11.82|12.02|11.82|12.04|11.84|12.01|11.81|30
1700205000000|2023-11-17 07:10:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|22
1700205300000|2023-11-17 07:15:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|59
1700205600000|2023-11-17 07:20:00|12.04|11.84|12.01|11.81|12.05|11.85|12.01|11.81|22
1700205900000|2023-11-17 07:25:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|38
1700206200000|2023-11-17 07:30:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|19
1700206500000|2023-11-17 07:35:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|19
1700206800000|2023-11-17 07:40:00|12|11.8|12|11.8|12.02|11.82|12|11.8|37
1700207100000|2023-11-17 07:45:00|11.99|11.79|11.96|11.76|12|11.8|11.96|11.76|18
1700207400000|2023-11-17 07:50:00|11.97|11.77|12.01|11.81|12.03|11.83|11.96|11.76|74
1700207700000|2023-11-17 07:55:00|12|11.8|11.95|11.75|12.02|11.82|11.95|11.75|111
1700208000000|2023-11-17 08:00:00|11.96|11.76|11.97|11.77|11.98|11.78|11.9|11.7|120
1700208300000|2023-11-17 08:05:00|11.98|11.78|12.01|11.81|12.01|11.81|11.97|11.77|38
1700208600000|2023-11-17 08:10:00|12|11.8|11.94|11.74|12.01|11.81|11.94|11.74|23
1700208900000|2023-11-17 08:15:00|11.95|11.75|11.99|11.79|11.99|11.79|11.93|11.73|95
1700209200000|2023-11-17 08:20:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|94
1700209500000|2023-11-17 08:25:00|11.96|11.76|11.99|11.79|12|11.8|11.96|11.76|56
1700209800000|2023-11-17 08:30:00|12|11.8|12.02|11.82|12.03|11.83|11.99|11.79|27
1700210100000|2023-11-17 08:35:00|12.03|11.83|12.01|11.81|12.03|11.83|12|11.8|13
1700210400000|2023-11-17 08:40:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|27
1700210700000|2023-11-17 08:45:00|12.01|11.81|12.01|11.81|12.02|11.82|11.99|11.79|29
1700211000000|2023-11-17 08:50:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|41
1700211300000|2023-11-17 08:55:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|14
1700211600000|2023-11-17 09:00:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|7
1700211900000|2023-11-17 09:05:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|23
1700212200000|2023-11-17 09:10:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|42
1700212500000|2023-11-17 09:15:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|10
1700212800000|2023-11-17 09:20:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|18
1700213100000|2023-11-17 09:25:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|21
1700213400000|2023-11-17 09:30:00|12.02|11.82|11.97|11.77|12.02|11.82|11.97|11.77|16
1700213700000|2023-11-17 09:35:00|11.98|11.78|11.99|11.79|11.99|11.79|11.96|11.76|46
1700214000000|2023-11-17 09:40:00|12|11.8|11.97|11.77|12|11.8|11.96|11.76|44
1700214300000|2023-11-17 09:45:00|11.96|11.76|11.99|11.79|11.99|11.79|11.96|11.76|32
1700214600000|2023-11-17 09:50:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|6
1700214900000|2023-11-17 09:55:00|12|11.8|12|11.8|12.01|11.81|11.98|11.78|23
1700215200000|2023-11-17 10:00:00|12.01|11.81|11.98|11.78|12.01|11.81|11.98|11.78|72
1700215500000|2023-11-17 10:05:00|11.99|11.79|11.95|11.75|11.99|11.79|11.94|11.74|65
1700215800000|2023-11-17 10:10:00|11.94|11.74|11.91|11.71|11.95|11.75|11.91|11.71|56
1700216100000|2023-11-17 10:15:00|11.92|11.72|11.93|11.73|11.94|11.74|11.91|11.71|46
1700216400000|2023-11-17 10:20:00|11.92|11.72|11.9|11.7|11.94|11.74|11.9|11.7|47
1700216700000|2023-11-17 10:25:00|11.89|11.69|11.88|11.68|11.9|11.7|11.85|11.65|35
1700217000000|2023-11-17 10:30:00|11.89|11.69|11.91|11.71|11.93|11.73|11.88|11.68|31
1700217300000|2023-11-17 10:35:00|11.9|11.7|11.88|11.68|11.9|11.7|11.88|11.68|13
1700217600000|2023-11-17 10:40:00|11.87|11.67|11.9|11.7|11.91|11.71|11.87|11.67|28
1700217900000|2023-11-17 10:45:00|11.89|11.69|11.88|11.68|11.9|11.7|11.85|11.65|26
1700218200000|2023-11-17 10:50:00|11.89|11.69|11.93|11.73|11.94|11.74|11.89|11.69|31
1700218500000|2023-11-17 10:55:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|59
1700218800000|2023-11-17 11:00:00|11.95|11.75|11.96|11.76|11.96|11.76|11.92|11.72|38
1700219100000|2023-11-17 11:05:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|30
1700219400000|2023-11-17 11:10:00|11.97|11.77|11.96|11.76|11.98|11.78|11.95|11.75|26
1700219700000|2023-11-17 11:15:00|11.97|11.77|11.94|11.74|11.97|11.77|11.93|11.73|58
1700220000000|2023-11-17 11:20:00|11.93|11.73|11.95|11.75|11.97|11.77|11.93|11.73|25
1700220300000|2023-11-17 11:25:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|7
1700220600000|2023-11-17 11:30:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|7
1700220900000|2023-11-17 11:35:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|8
1700221200000|2023-11-17 11:40:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|12
1700221500000|2023-11-17 11:45:00|11.94|11.74|11.95|11.75|11.97|11.77|11.93|11.73|18
1700221800000|2023-11-17 11:50:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|5
1700222100000|2023-11-17 11:55:00|11.93|11.73|11.93|11.73|11.96|11.76|11.93|11.73|63
1700222400000|2023-11-17 12:00:00|11.94|11.74|11.91|11.71|11.94|11.74|11.91|11.71|14
1700222700000|2023-11-17 12:05:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|12
1700223000000|2023-11-17 12:10:00|11.92|11.72|11.87|11.67|11.92|11.72|11.87|11.67|22
1700223300000|2023-11-17 12:15:00|11.86|11.66|11.84|11.64|11.87|11.67|11.83|11.63|33
1700223600000|2023-11-17 12:20:00|11.83|11.63|11.81|11.61|11.84|11.64|11.8|11.6|23
1700223900000|2023-11-17 12:25:00|11.8|11.6|11.84|11.64|11.84|11.64|11.8|11.6|23
1700224200000|2023-11-17 12:30:00|11.83|11.63|11.86|11.66|11.86|11.66|11.8|11.6|30
1700224500000|2023-11-17 12:35:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|18
1700224800000|2023-11-17 12:40:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|19
1700225100000|2023-11-17 12:45:00|11.82|11.62|11.87|11.67|11.87|11.67|11.82|11.62|30
1700225400000|2023-11-17 12:50:00|11.86|11.66|11.86|11.66|11.88|11.68|11.85|11.65|33
1700225700000|2023-11-17 12:55:00|11.87|11.67|11.9|11.7|11.9|11.7|11.86|11.66|20
1700226000000|2023-11-17 13:00:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|58
1700226300000|2023-11-17 13:05:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|36
1700226600000|2023-11-17 13:10:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|28
1700226900000|2023-11-17 13:15:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|32
1700227200000|2023-11-17 13:20:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|21
1700227500000|2023-11-17 13:25:00|11.96|11.76|11.94|11.74|11.97|11.77|11.94|11.74|27
1700227800000|2023-11-17 13:30:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|16
1700228100000|2023-11-17 13:35:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|21
1700228400000|2023-11-17 13:40:00|11.96|11.76|11.93|11.73|11.96|11.76|11.93|11.73|10
1700228700000|2023-11-17 13:45:00|11.92|11.72|11.87|11.67|11.92|11.72|11.87|11.67|20
1700229000000|2023-11-17 13:50:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|16
1700229300000|2023-11-17 13:55:00|11.88|11.68|11.87|11.67|11.89|11.69|11.87|11.67|20
1700229600000|2023-11-17 14:00:00|11.86|11.66|11.9|11.7|11.9|11.7|11.86|11.66|23
1700229900000|2023-11-17 14:05:00|11.91|11.71|11.85|11.65|11.92|11.72|11.85|11.65|19
1700230200000|2023-11-17 14:10:00|11.86|11.66|11.85|11.65|11.87|11.67|11.85|11.65|28
1700230500000|2023-11-17 14:15:00|11.86|11.66|11.81|11.61|11.88|11.68|11.8|11.6|58
1700230800000|2023-11-17 14:20:00|11.82|11.62|11.85|11.65|11.86|11.66|11.8|11.6|46
1700231100000|2023-11-17 14:25:00|11.86|11.66|11.86|11.66|11.88|11.68|11.85|11.65|49
1700231400000|2023-11-17 14:30:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|26
1700231700000|2023-11-17 14:35:00|11.89|11.69|11.81|11.61|11.89|11.69|11.81|11.61|33
1700232000000|2023-11-17 14:40:00|11.8|11.6|11.78|11.58|11.81|11.61|11.78|11.58|105
1700232300000|2023-11-17 14:45:00|11.77|11.57|11.75|11.55|11.79|11.59|11.73|11.53|127
1700232600000|2023-11-17 14:50:00|11.74|11.54|11.7|11.5|11.76|11.56|11.67|11.47|108
1700232900000|2023-11-17 14:55:00|11.71|11.51|11.74|11.54|11.74|11.54|11.69|11.49|52
1700233200000|2023-11-17 15:00:00|11.73|11.53|11.68|11.48|11.75|11.55|11.67|11.47|62
1700233500000|2023-11-17 15:05:00|11.69|11.49|11.74|11.54|11.75|11.55|11.69|11.49|30
1700233800000|2023-11-17 15:10:00|11.73|11.53|11.74|11.54|11.75|11.55|11.72|11.52|28
1700234100000|2023-11-17 15:15:00|11.75|11.55|11.75|11.55|11.75|11.55|11.72|11.52|23
1700234400000|2023-11-17 15:20:00|11.74|11.54|11.7|11.5|11.75|11.55|11.7|11.5|45
1700234700000|2023-11-17 15:25:00|11.69|11.49|11.68|11.48|11.69|11.49|11.66|11.46|54
1700235000000|2023-11-17 15:30:00|11.67|11.47|11.7|11.5|11.71|11.51|11.67|11.47|28
1700235300000|2023-11-17 15:35:00|11.69|11.49|11.66|11.46|11.69|11.49|11.65|11.45|40
1700235600000|2023-11-17 15:40:00|11.65|11.45|11.65|11.45|11.68|11.48|11.65|11.45|39
1700235900000|2023-11-17 15:45:00|11.64|11.44|11.65|11.45|11.66|11.46|11.63|11.43|56
1700236200000|2023-11-17 15:50:00|11.66|11.46|11.6|11.4|11.67|11.47|11.6|11.4|43
1700236500000|2023-11-17 15:55:00|11.61|11.41|11.59|11.39|11.61|11.41|11.57|11.37|35
1700236800000|2023-11-17 16:00:00|11.58|11.38|11.57|11.37|11.62|11.42|11.57|11.37|24
1700237100000|2023-11-17 16:05:00|11.56|11.36|11.63|11.43|11.63|11.43|11.53|11.33|58
1700237400000|2023-11-17 16:10:00|11.64|11.44|11.68|11.48|11.69|11.49|11.64|11.44|59
1700237700000|2023-11-17 16:15:00|11.69|11.49|11.7|11.5|11.7|11.5|11.67|11.47|38
1700238000000|2023-11-17 16:20:00|11.69|11.49|11.72|11.52|11.72|11.52|11.69|11.49|46
1700238300000|2023-11-17 16:25:00|11.71|11.51|11.73|11.53|11.74|11.54|11.71|11.51|33
1700238600000|2023-11-17 16:30:00|11.72|11.52|11.64|11.44|11.72|11.52|11.64|11.44|15
1700238900000|2023-11-17 16:35:00|11.65|11.45|11.63|11.43|11.66|11.46|11.62|11.42|47
1700239200000|2023-11-17 16:40:00|11.64|11.44|11.66|11.46|11.67|11.47|11.63|11.43|49
1700239500000|2023-11-17 16:45:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|28
1700239800000|2023-11-17 16:50:00|11.67|11.47|11.68|11.48|11.69|11.49|11.66|11.46|30
1700240100000|2023-11-17 16:55:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|30
1700240400000|2023-11-17 17:00:00|11.67|11.47|11.78|11.58|11.81|11.61|11.67|11.47|112
1700240700000|2023-11-17 17:05:00|11.77|11.57|11.81|11.61|11.83|11.63|11.75|11.55|71
1700241000000|2023-11-17 17:10:00|11.82|11.62|11.76|11.56|11.82|11.62|11.76|11.56|53
1700241300000|2023-11-17 17:15:00|11.77|11.57|11.74|11.54|11.79|11.59|11.73|11.53|50
1700241600000|2023-11-17 17:20:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|42
1700241900000|2023-11-17 17:25:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|28
1700242200000|2023-11-17 17:30:00|11.73|11.53|11.73|11.53|11.73|11.53|11.7|11.5|45
1700242500000|2023-11-17 17:35:00|11.74|11.54|11.75|11.55|11.77|11.57|11.74|11.54|12
1700242800000|2023-11-17 17:40:00|11.74|11.54|11.78|11.58|11.78|11.58|11.74|11.54|21
1700243100000|2023-11-17 17:45:00|11.79|11.59|11.79|11.59|11.8|11.6|11.77|11.57|35
1700243400000|2023-11-17 17:50:00|11.78|11.58|11.83|11.63|11.83|11.63|11.78|11.58|12
1700243700000|2023-11-17 17:55:00|11.82|11.62|11.83|11.63|11.83|11.63|11.81|11.61|30
1700244000000|2023-11-17 18:00:00|11.82|11.62|11.83|11.63|11.84|11.64|11.81|11.61|32
1700244300000|2023-11-17 18:05:00|11.82|11.62|11.81|11.61|11.83|11.63|11.79|11.59|42
1700244600000|2023-11-17 18:10:00|11.8|11.6|11.84|11.64|11.84|11.64|11.8|11.6|19
1700244900000|2023-11-17 18:15:00|11.83|11.63|11.8|11.6|11.83|11.63|11.8|11.6|6
1700245200000|2023-11-17 18:20:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|25
1700245500000|2023-11-17 18:25:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|10
1700245800000|2023-11-17 18:30:00|11.82|11.62|11.81|11.61|11.83|11.63|11.8|11.6|18
1700246100000|2023-11-17 18:35:00|11.82|11.62|11.84|11.64|11.85|11.65|11.82|11.62|13
1700246400000|2023-11-17 18:40:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|7
1700246700000|2023-11-17 18:45:00|11.82|11.62|11.82|11.62|11.84|11.64|11.82|11.62|9
1700247000000|2023-11-17 18:50:00|11.83|11.63|11.85|11.65|11.86|11.66|11.82|11.62|11
1700247300000|2023-11-17 18:55:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|14
1700247600000|2023-11-17 19:00:00|11.88|11.68|11.85|11.65|11.88|11.68|11.85|11.65|18
1700247900000|2023-11-17 19:05:00|11.86|11.66|11.86|11.66|11.86|11.66|11.84|11.64|15
1700248200000|2023-11-17 19:10:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|30
1700248500000|2023-11-17 19:15:00|11.87|11.67|11.83|11.63|11.88|11.68|11.83|11.63|53
1700248800000|2023-11-17 19:20:00|11.84|11.64|11.82|11.62|11.84|11.64|11.81|11.61|13
1700249100000|2023-11-17 19:25:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|34
1700249400000|2023-11-17 19:30:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|21
1700249700000|2023-11-17 19:35:00|11.82|11.62|11.82|11.62|11.85|11.65|11.81|11.61|29
1700250000000|2023-11-17 19:40:00|11.83|11.63|11.79|11.59|11.83|11.63|11.79|11.59|15
1700250300000|2023-11-17 19:45:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|8
1700250600000|2023-11-17 19:50:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|43
1700250900000|2023-11-17 19:55:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|10
1700251200000|2023-11-17 20:00:00|11.81|11.61|11.82|11.62|11.82|11.62|11.79|11.59|36
1700251500000|2023-11-17 20:05:00|11.83|11.63|11.85|11.65|11.85|11.65|11.82|11.62|21
1700251800000|2023-11-17 20:10:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|21
1700252100000|2023-11-17 20:15:00|11.85|11.65|11.82|11.62|11.85|11.65|11.82|11.62|14
1700252400000|2023-11-17 20:20:00|11.83|11.63|11.81|11.61|11.83|11.63|11.81|11.61|9
1700252700000|2023-11-17 20:25:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|32
1700253000000|2023-11-17 20:30:00|11.8|11.6|11.79|11.59|11.81|11.61|11.79|11.59|64
1700253300000|2023-11-17 20:35:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|37
1700253600000|2023-11-17 20:40:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|21
1700253900000|2023-11-17 20:45:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|15
1700254200000|2023-11-17 20:50:00|11.77|11.57|11.8|11.6|11.81|11.61|11.77|11.57|20
1700254500000|2023-11-17 20:55:00|11.81|11.61|11.78|11.58|11.81|11.61|11.78|11.58|26
1700254800000|2023-11-17 21:00:00|11.77|11.57|11.8|11.6|11.81|11.61|11.77|11.57|52
1700255100000|2023-11-17 21:05:00|11.79|11.59|11.8|11.6|11.81|11.61|11.79|11.59|12
1700255400000|2023-11-17 21:10:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|25
1700255700000|2023-11-17 21:15:00|11.8|11.6|11.78|11.58|11.8|11.6|11.77|11.57|21
1700256000000|2023-11-17 21:20:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|7
1700256300000|2023-11-17 21:25:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|18
1700256600000|2023-11-17 21:30:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|35
1700256900000|2023-11-17 21:35:00|11.81|11.61|11.78|11.58|11.81|11.61|11.78|11.58|30
1700257200000|2023-11-17 21:40:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|4
1700257500000|2023-11-17 21:45:00|11.79|11.59|11.82|11.62|11.82|11.62|11.79|11.59|8
1700257800000|2023-11-17 21:50:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|19
1700258100000|2023-11-17 21:55:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|6
1700294400000|2023-11-18 08:00:00|11.82|11.62|11.82|11.62|11.82|11.62|11.82|11.62|1
1700298300000|2023-11-18 09:05:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|4
1700298600000|2023-11-18 09:10:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|24
1700298900000|2023-11-18 09:15:00|11.82|11.62|11.8|11.6|11.82|11.62|11.8|11.6|5
1700299200000|2023-11-18 09:20:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|10
1700299500000|2023-11-18 09:25:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|22
1700299800000|2023-11-18 09:30:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|20
1700300100000|2023-11-18 09:35:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|7
1700300400000|2023-11-18 09:40:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|2
1700300700000|2023-11-18 09:45:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|19
1700301000000|2023-11-18 09:50:00|11.83|11.63|11.81|11.61|11.83|11.63|11.81|11.61|5
1700301300000|2023-11-18 09:55:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|26
1700301600000|2023-11-18 10:00:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|10
1700301900000|2023-11-18 10:05:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|7
1700302200000|2023-11-18 10:10:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|15
1700302500000|2023-11-18 10:15:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|7
1700303100000|2023-11-18 10:25:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|3
1700303400000|2023-11-18 10:30:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|10
1700303700000|2023-11-18 10:35:00|11.82|11.62|11.82|11.62|11.82|11.62|11.82|11.62|1
1700304000000|2023-11-18 10:40:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|6
1700304300000|2023-11-18 10:45:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|13
1700304600000|2023-11-18 10:50:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|14
1700304900000|2023-11-18 10:55:00|11.84|11.64|11.87|11.67|11.87|11.67|11.84|11.64|8
1700305200000|2023-11-18 11:00:00|11.86|11.66|11.85|11.65|11.87|11.67|11.85|11.65|22
1700305500000|2023-11-18 11:05:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|5
1700305800000|2023-11-18 11:10:00|11.87|11.67|11.89|11.69|11.89|11.69|11.86|11.66|5
1700306100000|2023-11-18 11:15:00|11.88|11.68|11.85|11.65|11.89|11.69|11.85|11.65|18
1700306400000|2023-11-18 11:20:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|11
1700307000000|2023-11-18 11:30:00|11.87|11.67|11.87|11.67|11.87|11.67|11.87|11.67|1
1700307300000|2023-11-18 11:35:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|2
1700307600000|2023-11-18 11:40:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|12
1700307900000|2023-11-18 11:45:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|7
1700308200000|2023-11-18 11:50:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|8
1700308500000|2023-11-18 11:55:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|10
1700308800000|2023-11-18 12:00:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1700309100000|2023-11-18 12:05:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|5
1700309400000|2023-11-18 12:10:00|11.81|11.61|11.82|11.62|11.82|11.62|11.79|11.59|10
1700309700000|2023-11-18 12:15:00|11.83|11.63|11.85|11.65|11.85|11.65|11.82|11.62|13
1700310000000|2023-11-18 12:20:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|19
1700310300000|2023-11-18 12:25:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|6
1700310600000|2023-11-18 12:30:00|11.87|11.67|11.84|11.64|11.87|11.67|11.84|11.64|16
1700310900000|2023-11-18 12:35:00|11.85|11.65|11.86|11.66|11.87|11.67|11.84|11.64|16
1700311200000|2023-11-18 12:40:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|2
1700311500000|2023-11-18 12:45:00|11.87|11.67|11.86|11.66|11.87|11.67|11.85|11.65|10
1700311800000|2023-11-18 12:50:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|3
1700312100000|2023-11-18 12:55:00|11.86|11.66|11.84|11.64|11.87|11.67|11.84|11.64|15
1700312400000|2023-11-18 13:00:00|11.83|11.63|11.86|11.66|11.86|11.66|11.83|11.63|26
1700312700000|2023-11-18 13:05:00|11.85|11.65|11.84|11.64|11.86|11.66|11.83|11.63|36
1700313000000|2023-11-18 13:10:00|11.85|11.65|11.82|11.62|11.85|11.65|11.82|11.62|16
1700313300000|2023-11-18 13:15:00|11.81|11.61|11.78|11.58|11.83|11.63|11.77|11.57|28
1700313600000|2023-11-18 13:20:00|11.77|11.57|11.74|11.54|11.78|11.58|11.71|11.51|70
1700313900000|2023-11-18 13:25:00|11.75|11.55|11.8|11.6|11.8|11.6|11.72|11.52|120
1700314200000|2023-11-18 13:30:00|11.81|11.61|11.77|11.57|11.82|11.62|11.77|11.57|109
1700314500000|2023-11-18 13:35:00|11.78|11.58|11.79|11.59|11.8|11.6|11.76|11.56|36
1700314800000|2023-11-18 13:40:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|52
1700315100000|2023-11-18 13:45:00|11.8|11.6|11.78|11.58|11.8|11.6|11.76|11.56|27
1700315400000|2023-11-18 13:50:00|11.77|11.57|11.77|11.57|11.79|11.59|11.76|11.56|39
1700315700000|2023-11-18 13:55:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|17
1700316000000|2023-11-18 14:00:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|3
1700316300000|2023-11-18 14:05:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|4
1700316600000|2023-11-18 14:10:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|13
1700316900000|2023-11-18 14:15:00|11.81|11.61|11.83|11.63|11.83|11.63|11.8|11.6|19
1700317200000|2023-11-18 14:20:00|11.84|11.64|11.85|11.65|11.85|11.65|11.83|11.63|30
1700317500000|2023-11-18 14:25:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|17
1700317800000|2023-11-18 14:30:00|11.87|11.67|11.84|11.64|11.87|11.67|11.82|11.62|24
1700318100000|2023-11-18 14:35:00|11.83|11.63|11.86|11.66|11.87|11.67|11.82|11.62|72
1700318400000|2023-11-18 14:40:00|11.85|11.65|11.84|11.64|11.87|11.67|11.83|11.63|44
1700318700000|2023-11-18 14:45:00|11.83|11.63|11.85|11.65|11.85|11.65|11.83|11.63|77
1700319000000|2023-11-18 14:50:00|11.86|11.66|11.84|11.64|11.87|11.67|11.83|11.63|41
1700319300000|2023-11-18 14:55:00|11.85|11.65|11.89|11.69|11.89|11.69|11.83|11.63|45
1700319600000|2023-11-18 15:00:00|11.9|11.7|11.9|11.7|11.9|11.7|11.88|11.68|57
1700319900000|2023-11-18 15:05:00|11.91|11.71|11.91|11.71|11.91|11.71|11.89|11.69|17
1700320200000|2023-11-18 15:10:00|11.9|11.7|11.92|11.72|11.93|11.73|11.9|11.7|17
1700320500000|2023-11-18 15:15:00|11.93|11.73|11.92|11.72|11.93|11.73|11.91|11.71|16
1700320800000|2023-11-18 15:20:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|27
1700321100000|2023-11-18 15:25:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|34
1700321400000|2023-11-18 15:30:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|11
1700321700000|2023-11-18 15:35:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|9
1700322000000|2023-11-18 15:40:00|11.94|11.74|11.92|11.72|11.94|11.74|11.92|11.72|3
1700322300000|2023-11-18 15:45:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|14
1700322600000|2023-11-18 15:50:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|28
1700322900000|2023-11-18 15:55:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1700323200000|2023-11-18 16:00:00|11.94|11.74|11.93|11.73|11.95|11.75|11.92|11.72|30
1700323500000|2023-11-18 16:05:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1700323800000|2023-11-18 16:10:00|11.95|11.75|11.95|11.75|11.97|11.77|11.94|11.74|39
1700324100000|2023-11-18 16:15:00|11.94|11.74|11.93|11.73|11.95|11.75|11.92|11.72|44
1700324400000|2023-11-18 16:20:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|33
1700324700000|2023-11-18 16:25:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|31
1700325000000|2023-11-18 16:30:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|45
1700325300000|2023-11-18 16:35:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|41
1700325600000|2023-11-18 16:40:00|11.9|11.7|11.92|11.72|11.93|11.73|11.9|11.7|19
1700325900000|2023-11-18 16:45:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|9
1700326200000|2023-11-18 16:50:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|15
1700326500000|2023-11-18 16:55:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|20
1700326800000|2023-11-18 17:00:00|11.89|11.69|11.87|11.67|11.91|11.71|11.86|11.66|33
1700327100000|2023-11-18 17:05:00|11.86|11.66|11.9|11.7|11.9|11.7|11.85|11.65|69
1700327400000|2023-11-18 17:10:00|11.89|11.69|11.91|11.71|11.91|11.71|11.88|11.68|107
1700327700000|2023-11-18 17:15:00|11.92|11.72|11.92|11.72|11.94|11.74|11.91|11.71|91
1700328000000|2023-11-18 17:20:00|11.91|11.71|11.91|11.71|11.93|11.73|11.91|11.71|79
1700328300000|2023-11-18 17:25:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|65
1700328600000|2023-11-18 17:30:00|11.91|11.71|11.93|11.73|11.94|11.74|11.9|11.7|101
1700328900000|2023-11-18 17:35:00|11.94|11.74|11.92|11.72|11.95|11.75|11.92|11.72|137
1700329200000|2023-11-18 17:40:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|63
1700329500000|2023-11-18 17:45:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|120
1700329800000|2023-11-18 17:50:00|11.94|11.74|11.94|11.74|11.94|11.74|11.92|11.72|103
1700330100000|2023-11-18 17:55:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|54
1700330400000|2023-11-18 18:00:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|100
1700330700000|2023-11-18 18:05:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|35
1700331000000|2023-11-18 18:10:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|64
1700331300000|2023-11-18 18:15:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|24
1700331600000|2023-11-18 18:20:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|66
1700331900000|2023-11-18 18:25:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|16
1700332200000|2023-11-18 18:30:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|9
1700332500000|2023-11-18 18:35:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|21
1700332800000|2023-11-18 18:40:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|23
1700333100000|2023-11-18 18:45:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|7
1700333400000|2023-11-18 18:50:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|15
1700333700000|2023-11-18 18:55:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|58
1700334000000|2023-11-18 19:00:00|11.99|11.79|11.99|11.79|11.99|11.79|11.97|11.77|43
1700334300000|2023-11-18 19:05:00|12|11.8|12|11.8|12|11.8|11.98|11.78|63
1700334600000|2023-11-18 19:10:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|11
1700334900000|2023-11-18 19:15:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|16
1700335200000|2023-11-18 19:20:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|12
1700335800000|2023-11-18 19:30:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|113
1700336100000|2023-11-18 19:35:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|26
1700336400000|2023-11-18 19:40:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|74
1700336700000|2023-11-18 19:45:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|50
1700337000000|2023-11-18 19:50:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|88
1700337300000|2023-11-18 19:55:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|118
1700337600000|2023-11-18 20:00:00|11.99|11.79|12.01|11.81|12.02|11.82|11.99|11.79|75
1700337900000|2023-11-18 20:05:00|12.02|11.82|11.99|11.79|12.02|11.82|11.99|11.79|76
1700338200000|2023-11-18 20:10:00|12|11.8|12|11.8|12|11.8|11.97|11.77|95
1700338500000|2023-11-18 20:15:00|12.01|11.81|12.01|11.81|12.02|11.82|11.99|11.79|41
1700338800000|2023-11-18 20:20:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|37
1700339100000|2023-11-18 20:25:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|62
1700339400000|2023-11-18 20:30:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|22
1700339700000|2023-11-18 20:35:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|50
1700340000000|2023-11-18 20:40:00|12.03|11.83|12|11.8|12.03|11.83|12|11.8|56
1700340300000|2023-11-18 20:45:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|103
1700340600000|2023-11-18 20:50:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|71
1700340900000|2023-11-18 20:55:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|42
1700341200000|2023-11-18 21:00:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|12
1700341500000|2023-11-18 21:05:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|29
1700341800000|2023-11-18 21:10:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|16
1700342100000|2023-11-18 21:15:00|12|11.8|11.97|11.77|12.01|11.81|11.97|11.77|84
1700342400000|2023-11-18 21:20:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|70
1700342700000|2023-11-18 21:25:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|79
1700343000000|2023-11-18 21:30:00|11.97|11.77|11.98|11.78|12|11.8|11.97|11.77|82
1700343300000|2023-11-18 21:35:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|93
1700343600000|2023-11-18 21:40:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|62
1700343900000|2023-11-18 21:45:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|39
1700344200000|2023-11-18 21:50:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|63
1700344500000|2023-11-18 21:55:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|41
1700344800000|2023-11-18 22:00:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|86
1700345100000|2023-11-18 22:05:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|28
1700345400000|2023-11-18 22:10:00|12.01|11.81|11.98|11.78|12.01|11.81|11.97|11.77|78
1700345700000|2023-11-18 22:15:00|11.97|11.77|11.97|11.77|11.99|11.79|11.97|11.77|63
1700346000000|2023-11-18 22:20:00|11.98|11.78|11.96|11.76|11.98|11.78|11.94|11.74|39
1700346300000|2023-11-18 22:25:00|11.97|11.77|11.98|11.78|11.99|11.79|11.95|11.75|46
1700346600000|2023-11-18 22:30:00|11.99|11.79|11.98|11.78|12|11.8|11.97|11.77|32
1700346900000|2023-11-18 22:35:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|24
1700347200000|2023-11-18 22:40:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|48
1700347500000|2023-11-18 22:45:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|48
1700347800000|2023-11-18 22:50:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|16
1700348100000|2023-11-18 22:55:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|48
1700348400000|2023-11-18 23:00:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|12
1700348700000|2023-11-18 23:05:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|16
1700349000000|2023-11-18 23:10:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|3
1700349300000|2023-11-18 23:15:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|8
1700349600000|2023-11-18 23:20:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|24
1700349900000|2023-11-18 23:25:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|4
1700350200000|2023-11-18 23:30:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|5
1700350800000|2023-11-18 23:40:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|10
1700351100000|2023-11-18 23:45:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|17
1700351400000|2023-11-18 23:50:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|43
1700351700000|2023-11-18 23:55:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|21
1700352000000|2023-11-19 00:00:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|13
1700352300000|2023-11-19 00:05:00|11.99|11.79|11.98|11.78|12|11.8|11.96|11.76|28
1700352600000|2023-11-19 00:10:00|11.97|11.77|11.94|11.74|11.98|11.78|11.94|11.74|20
1700352900000|2023-11-19 00:15:00|11.95|11.75|11.98|11.78|11.99|11.79|11.94|11.74|28
1700353200000|2023-11-19 00:20:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|16
1700353500000|2023-11-19 00:25:00|11.99|11.79|11.97|11.77|11.99|11.79|11.96|11.76|23
1700353800000|2023-11-19 00:30:00|11.98|11.78|11.98|11.78|12|11.8|11.98|11.78|35
1700354100000|2023-11-19 00:35:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|79
1700354400000|2023-11-19 00:40:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|108
1700354700000|2023-11-19 00:45:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|63
1700355000000|2023-11-19 00:50:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|98
1700355300000|2023-11-19 00:55:00|11.95|11.75|11.92|11.72|11.95|11.75|11.91|11.71|44
1700355600000|2023-11-19 01:00:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|44
1700355900000|2023-11-19 01:05:00|11.93|11.73|11.91|11.71|11.94|11.74|11.91|11.71|13
1700356200000|2023-11-19 01:10:00|11.9|11.7|11.91|11.71|11.92|11.72|11.9|11.7|52
1700356500000|2023-11-19 01:15:00|11.92|11.72|11.92|11.72|11.93|11.73|11.9|11.7|29
1700356800000|2023-11-19 01:20:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|75
1700357100000|2023-11-19 01:25:00|11.92|11.72|11.9|11.7|11.93|11.73|11.89|11.69|69
1700357400000|2023-11-19 01:30:00|11.89|11.69|11.88|11.68|11.9|11.7|11.86|11.66|82
1700357700000|2023-11-19 01:35:00|11.87|11.67|11.9|11.7|11.91|11.71|11.87|11.67|50
1700358000000|2023-11-19 01:40:00|11.89|11.69|11.91|11.71|11.91|11.71|11.88|11.68|65
1700358300000|2023-11-19 01:45:00|11.92|11.72|11.94|11.74|11.95|11.75|11.91|11.71|73
1700358600000|2023-11-19 01:50:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|22
1700358900000|2023-11-19 01:55:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|32
1700359200000|2023-11-19 02:00:00|11.97|11.77|11.99|11.79|12|11.8|11.96|11.76|77
1700359500000|2023-11-19 02:05:00|12|11.8|12|11.8|12|11.8|11.99|11.79|13
1700359800000|2023-11-19 02:10:00|11.99|11.79|11.97|11.77|12|11.8|11.96|11.76|59
1700360100000|2023-11-19 02:15:00|11.98|11.78|11.95|11.75|11.98|11.78|11.94|11.74|28
1700360400000|2023-11-19 02:20:00|11.96|11.76|11.97|11.77|11.98|11.78|11.95|11.75|114
1700360700000|2023-11-19 02:25:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|41
1700361000000|2023-11-19 02:30:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|71
1700361300000|2023-11-19 02:35:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|88
1700361600000|2023-11-19 02:40:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|66
1700361900000|2023-11-19 02:45:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|116
1700362200000|2023-11-19 02:50:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|114
1700362500000|2023-11-19 02:55:00|12|11.8|12|11.8|12.01|11.81|12|11.8|45
1700362800000|2023-11-19 03:00:00|12.01|11.81|12.01|11.81|12.02|11.82|11.99|11.79|75
1700363100000|2023-11-19 03:05:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|89
1700363400000|2023-11-19 03:10:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|72
1700363700000|2023-11-19 03:15:00|12.01|11.81|11.98|11.78|12.01|11.81|11.98|11.78|22
1700364000000|2023-11-19 03:20:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|29
1700364300000|2023-11-19 03:25:00|11.98|11.78|11.95|11.75|11.98|11.78|11.95|11.75|42
1700364600000|2023-11-19 03:30:00|11.96|11.76|11.96|11.76|11.97|11.77|11.94|11.74|57
1700364900000|2023-11-19 03:35:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|57
1700365200000|2023-11-19 03:40:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|53
1700365500000|2023-11-19 03:45:00|11.99|11.79|11.99|11.79|11.99|11.79|11.97|11.77|47
1700365800000|2023-11-19 03:50:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|105
1700366100000|2023-11-19 03:55:00|12.01|11.81|12.01|11.81|12.02|11.82|11.99|11.79|81
1700366400000|2023-11-19 04:00:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|128
1700366700000|2023-11-19 04:05:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|70
1700367000000|2023-11-19 04:10:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|88
1700367300000|2023-11-19 04:15:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|47
1700367600000|2023-11-19 04:20:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|16
1700367900000|2023-11-19 04:25:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|46
1700368200000|2023-11-19 04:30:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|66
1700368500000|2023-11-19 04:35:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|45
1700368800000|2023-11-19 04:40:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|27
1700369100000|2023-11-19 04:45:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|60
1700369400000|2023-11-19 04:50:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|98
1700369700000|2023-11-19 04:55:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|44
1700370000000|2023-11-19 05:00:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|31
1700370300000|2023-11-19 05:05:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|14
1700370600000|2023-11-19 05:10:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|16
1700370900000|2023-11-19 05:15:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|49
1700371200000|2023-11-19 05:20:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|7
1700371500000|2023-11-19 05:25:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|11
1700371800000|2023-11-19 05:30:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|49
1700372100000|2023-11-19 05:35:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|24
1700372700000|2023-11-19 05:45:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|8
1700373000000|2023-11-19 05:50:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|51
1700373300000|2023-11-19 05:55:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|21
1700373600000|2023-11-19 06:00:00|12.02|11.82|12.04|11.84|12.04|11.84|12.01|11.81|27
1700373900000|2023-11-19 06:05:00|12.03|11.83|12.03|11.83|12.05|11.85|12.03|11.83|47
1700374200000|2023-11-19 06:10:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|35
1700374500000|2023-11-19 06:15:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|14
1700374800000|2023-11-19 06:20:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|15
1700375100000|2023-11-19 06:25:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1700375400000|2023-11-19 06:30:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|30
1700375700000|2023-11-19 06:35:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|5
1700376000000|2023-11-19 06:40:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|26
1700376300000|2023-11-19 06:45:00|12.02|11.82|12.03|11.83|12.04|11.84|12.01|11.81|34
1700376600000|2023-11-19 06:50:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|17
1700376900000|2023-11-19 06:55:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|2
1700377200000|2023-11-19 07:00:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|9
1700377500000|2023-11-19 07:05:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|25
1700377800000|2023-11-19 07:10:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|8
1700378100000|2023-11-19 07:15:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|6
1700378400000|2023-11-19 07:20:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|5
1700378700000|2023-11-19 07:25:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|4
1700379000000|2023-11-19 07:30:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|2
1700379300000|2023-11-19 07:35:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|7
1700379600000|2023-11-19 07:40:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|21
1700379900000|2023-11-19 07:45:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|6
1700380200000|2023-11-19 07:50:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|21
1700380500000|2023-11-19 07:55:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|5
1700380800000|2023-11-19 08:00:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|19
1700381100000|2023-11-19 08:05:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|43
1700381400000|2023-11-19 08:10:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|20
1700381700000|2023-11-19 08:15:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|43
1700382000000|2023-11-19 08:20:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|59
1700382300000|2023-11-19 08:25:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|19
1700382600000|2023-11-19 08:30:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|15
1700382900000|2023-11-19 08:35:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|5
1700383200000|2023-11-19 08:40:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|23
1700383500000|2023-11-19 08:45:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|15
1700383800000|2023-11-19 08:50:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|14
1700384100000|2023-11-19 08:55:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|7
1700384400000|2023-11-19 09:00:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|6
1700384700000|2023-11-19 09:05:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|12
1700385000000|2023-11-19 09:10:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|6
1700385300000|2023-11-19 09:15:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|3
1700385600000|2023-11-19 09:20:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|23
1700385900000|2023-11-19 09:25:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|27
1700386200000|2023-11-19 09:30:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1700386500000|2023-11-19 09:35:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|2
1700386800000|2023-11-19 09:40:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|13
1700387100000|2023-11-19 09:45:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|33
1700387400000|2023-11-19 09:50:00|12|11.8|12|11.8|12.01|11.81|12|11.8|41
1700387700000|2023-11-19 09:55:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|12
1700388000000|2023-11-19 10:00:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|7
1700388300000|2023-11-19 10:05:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|2
1700388600000|2023-11-19 10:10:00|11.98|11.78|11.98|11.78|12|11.8|11.98|11.78|37
1700388900000|2023-11-19 10:15:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|25
1700389200000|2023-11-19 10:20:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|5
1700389500000|2023-11-19 10:25:00|11.97|11.77|11.94|11.74|11.97|11.77|11.94|11.74|14
1700389800000|2023-11-19 10:30:00|11.93|11.73|11.95|11.75|11.96|11.76|11.93|11.73|15
1700390100000|2023-11-19 10:35:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|43
1700390400000|2023-11-19 10:40:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|22
1700390700000|2023-11-19 10:45:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|7
1700391000000|2023-11-19 10:50:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|5
1700391300000|2023-11-19 10:55:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|5
1700391600000|2023-11-19 11:00:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|5
1700391900000|2023-11-19 11:05:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|7
1700392200000|2023-11-19 11:10:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|9
1700392500000|2023-11-19 11:15:00|11.95|11.75|11.91|11.71|11.95|11.75|11.91|11.71|11
1700392800000|2023-11-19 11:20:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|14
1700393100000|2023-11-19 11:25:00|11.9|11.7|11.91|11.71|11.92|11.72|11.9|11.7|24
1700393400000|2023-11-19 11:30:00|11.92|11.72|11.94|11.74|11.95|11.75|11.91|11.71|29
1700393700000|2023-11-19 11:35:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1700394300000|2023-11-19 11:45:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1700394600000|2023-11-19 11:50:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|4
1700394900000|2023-11-19 11:55:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|19
1700395200000|2023-11-19 12:00:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|10
1700395500000|2023-11-19 12:05:00|11.96|11.76|11.97|11.77|11.98|11.78|11.95|11.75|24
1700395800000|2023-11-19 12:10:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|23
1700396100000|2023-11-19 12:15:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|10
1700396400000|2023-11-19 12:20:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1700396700000|2023-11-19 12:25:00|11.97|11.77|11.98|11.78|11.98|11.78|11.95|11.75|36
1700397000000|2023-11-19 12:30:00|11.99|11.79|12.06|11.86|12.09|11.89|11.99|11.79|148
1700397300000|2023-11-19 12:35:00|12.05|11.85|12|11.8|12.06|11.86|11.99|11.79|78
1700397600000|2023-11-19 12:40:00|12.01|11.81|12.01|11.81|12.03|11.83|11.99|11.79|49
1700397900000|2023-11-19 12:45:00|12.02|11.82|12.02|11.82|12.02|11.82|11.99|11.79|45
1700398200000|2023-11-19 12:50:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|34
1700398500000|2023-11-19 12:55:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|5
1700398800000|2023-11-19 13:00:00|12|11.8|12.03|11.83|12.04|11.84|12|11.8|24
1700399100000|2023-11-19 13:05:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|8
1700399400000|2023-11-19 13:10:00|12.04|11.84|12.01|11.81|12.04|11.84|12|11.8|24
1700399700000|2023-11-19 13:15:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|15
1700400000000|2023-11-19 13:20:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|20
1700400300000|2023-11-19 13:25:00|12.03|11.83|12.03|11.83|12.04|11.84|12.01|11.81|41
1700400600000|2023-11-19 13:30:00|12.04|11.84|12.04|11.84|12.04|11.84|12.02|11.82|25
1700400900000|2023-11-19 13:35:00|12.05|11.85|12.07|11.87|12.07|11.87|12.04|11.84|9
1700401200000|2023-11-19 13:40:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|4
1700401500000|2023-11-19 13:45:00|12.08|11.88|12.06|11.86|12.08|11.88|12.04|11.84|21
1700401800000|2023-11-19 13:50:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|15
1700402100000|2023-11-19 13:55:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1700402400000|2023-11-19 14:00:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|10
1700402700000|2023-11-19 14:05:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|11
1700403000000|2023-11-19 14:10:00|12.02|11.82|12.02|11.82|12.04|11.84|12.01|11.81|31
1700403300000|2023-11-19 14:15:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|26
1700403600000|2023-11-19 14:20:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|12
1700403900000|2023-11-19 14:25:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|23
1700404200000|2023-11-19 14:30:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|4
1700404500000|2023-11-19 14:35:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|5
1700404800000|2023-11-19 14:40:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|15
1700405100000|2023-11-19 14:45:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|16
1700405400000|2023-11-19 14:50:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|10
1700405700000|2023-11-19 14:55:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|3
1700406000000|2023-11-19 15:00:00|12.07|11.87|12.05|11.85|12.08|11.88|12.05|11.85|21
1700406300000|2023-11-19 15:05:00|12.04|11.84|12.04|11.84|12.06|11.86|12.04|11.84|19
1700406900000|2023-11-19 15:15:00|12.05|11.85|12.09|11.89|12.09|11.89|12.04|11.84|11
1700407200000|2023-11-19 15:20:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|17
1700407500000|2023-11-19 15:25:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|18
1700407800000|2023-11-19 15:30:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|8
1700408100000|2023-11-19 15:35:00|12.09|11.89|12.1|11.9|12.12|11.92|12.09|11.89|12
1700408400000|2023-11-19 15:40:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|14
1700408700000|2023-11-19 15:45:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1700409000000|2023-11-19 15:50:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|27
1700409300000|2023-11-19 15:55:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|28
1700409600000|2023-11-19 16:00:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|9
1700409900000|2023-11-19 16:05:00|12.06|11.86|12.08|11.88|12.09|11.89|12.06|11.86|29
1700410200000|2023-11-19 16:10:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|10
1700410500000|2023-11-19 16:15:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|4
1700410800000|2023-11-19 16:20:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|17
1700411100000|2023-11-19 16:25:00|12.1|11.9|12.09|11.89|12.11|11.91|12.08|11.88|8
1700411400000|2023-11-19 16:30:00|12.08|11.88|12.13|11.93|12.13|11.93|12.08|11.88|22
1700411700000|2023-11-19 16:35:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|13
1700412000000|2023-11-19 16:40:00|12.13|11.93|12.13|11.93|12.15|11.95|12.13|11.93|11
1700412300000|2023-11-19 16:45:00|12.14|11.94|12.12|11.92|12.14|11.94|12.12|11.92|25
1700412600000|2023-11-19 16:50:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|6
1700412900000|2023-11-19 16:55:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|14
1700413200000|2023-11-19 17:00:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|10
1700413500000|2023-11-19 17:05:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|10
1700413800000|2023-11-19 17:10:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|14
1700414100000|2023-11-19 17:15:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|19
1700414400000|2023-11-19 17:20:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|29
1700414700000|2023-11-19 17:25:00|12.11|11.91|12.13|11.93|12.14|11.94|12.11|11.91|11
1700415000000|2023-11-19 17:30:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|20
1700415300000|2023-11-19 17:35:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|5
1700415600000|2023-11-19 17:40:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|6
1700415900000|2023-11-19 17:45:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|16
1700416200000|2023-11-19 17:50:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1700416500000|2023-11-19 17:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|5
1700416800000|2023-11-19 18:00:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|9
1700417100000|2023-11-19 18:05:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|4
1700417400000|2023-11-19 18:10:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|11
1700417700000|2023-11-19 18:15:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|4
1700418000000|2023-11-19 18:20:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|4
1700418300000|2023-11-19 18:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|4
1700418600000|2023-11-19 18:30:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|5
1700418900000|2023-11-19 18:35:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|8
1700419200000|2023-11-19 18:40:00|12.16|11.96|12.18|11.98|12.19|11.99|12.16|11.96|13
1700419500000|2023-11-19 18:45:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|36
1700419800000|2023-11-19 18:50:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|20
1700420100000|2023-11-19 18:55:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|4
1700420400000|2023-11-19 19:00:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|6
1700420700000|2023-11-19 19:05:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|26
1700421000000|2023-11-19 19:10:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|15
1700421300000|2023-11-19 19:15:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|7
1700421600000|2023-11-19 19:20:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|9
1700421900000|2023-11-19 19:25:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|3
1700422200000|2023-11-19 19:30:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|16
1700422500000|2023-11-19 19:35:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|17
1700422800000|2023-11-19 19:40:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|24
1700423100000|2023-11-19 19:45:00|12.18|11.98|12.19|11.99|12.2|12|12.17|11.97|6
1700423400000|2023-11-19 19:50:00|12.2|12|12.2|12|12.2|12|12.19|11.99|9
1700423700000|2023-11-19 19:55:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|22
1700424000000|2023-11-19 20:00:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|14
1700424600000|2023-11-19 20:10:00|12.21|12.01|12.2|12|12.21|12.01|12.19|11.99|24
1700424900000|2023-11-19 20:15:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|16
1700425200000|2023-11-19 20:20:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|7
1700425500000|2023-11-19 20:25:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|49
1700425800000|2023-11-19 20:30:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|6
1700426100000|2023-11-19 20:35:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|7
1700426400000|2023-11-19 20:40:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|20
1700426700000|2023-11-19 20:45:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|2
1700427000000|2023-11-19 20:50:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|10
1700427300000|2023-11-19 20:55:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|6
1700427600000|2023-11-19 21:00:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|19
1700427900000|2023-11-19 21:05:00|12.21|12.01|12.2|12|12.21|12.01|12.18|11.98|14
1700428200000|2023-11-19 21:10:00|12.19|11.99|12.16|11.96|12.19|11.99|12.16|11.96|8
1700428500000|2023-11-19 21:15:00|12.17|11.97|12.19|11.99|12.19|11.99|12.16|11.96|71
1700428800000|2023-11-19 21:20:00|12.18|11.98|12.18|11.98|12.2|12|12.18|11.98|25
1700429100000|2023-11-19 21:25:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|15
1700429400000|2023-11-19 21:30:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|2
1700429700000|2023-11-19 21:35:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|8
1700430000000|2023-11-19 21:40:00|12.2|12|12.2|12|12.2|12|12.19|11.99|3
1700430300000|2023-11-19 21:45:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|3
1700430600000|2023-11-19 21:50:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|10
1700430900000|2023-11-19 21:55:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|3
1700431200000|2023-11-19 22:00:00|12.21|12.01|12.19|11.99|12.22|12.02|12.19|11.99|29
1700431500000|2023-11-19 22:05:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|18
1700431800000|2023-11-19 22:10:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|51
1700432100000|2023-11-19 22:15:00|12.19|11.99|12.17|11.97|12.19|11.99|12.16|11.96|17
1700432400000|2023-11-19 22:20:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|19
1700432700000|2023-11-19 22:25:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1700433000000|2023-11-19 22:30:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|3
1700433300000|2023-11-19 22:35:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|8
1700433600000|2023-11-19 22:40:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|2
1700433900000|2023-11-19 22:45:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|4
1700434200000|2023-11-19 22:50:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|5
1700434500000|2023-11-19 22:55:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|13
1700434800000|2023-11-19 23:00:00|12.17|11.97|12.22|12.02|12.23|12.03|12.16|11.96|38
1700435100000|2023-11-19 23:05:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|14
1700435400000|2023-11-19 23:10:00|12.23|12.03|12.21|12.01|12.23|12.03|12.2|12|13
1700435700000|2023-11-19 23:15:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|8
1700436000000|2023-11-19 23:20:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|5
1700436300000|2023-11-19 23:25:00|12.21|12.01|12.21|12.01|12.21|12.01|12.19|11.99|9
1700436600000|2023-11-19 23:30:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|4
1700436900000|2023-11-19 23:35:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|15
1700437200000|2023-11-19 23:40:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|8
1700437500000|2023-11-19 23:45:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|15
1700437800000|2023-11-19 23:50:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|13
1700438100000|2023-11-19 23:55:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|10
1700438400000|2023-11-20 00:00:00|12.21|12.01|12.2|12|12.21|12.01|12.17|11.97|12
1700438700000|2023-11-20 00:05:00|12.21|12.01|12.2|12|12.22|12.02|12.2|12|30
1700439000000|2023-11-20 00:10:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|36
1700439300000|2023-11-20 00:15:00|12.23|12.03|12.2|12|12.23|12.03|12.2|12|4
1700439600000|2023-11-20 00:20:00|12.19|11.99|12.2|12|12.21|12.01|12.19|11.99|20
1700439900000|2023-11-20 00:25:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|16
1700440200000|2023-11-20 00:30:00|12.19|11.99|12.17|11.97|12.19|11.99|12.14|11.94|35
1700440500000|2023-11-20 00:35:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|7
1700440800000|2023-11-20 00:40:00|12.19|11.99|12.21|12.01|12.21|12.01|12.18|11.98|17
1700441100000|2023-11-20 00:45:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|11
1700441400000|2023-11-20 00:50:00|12.21|12.01|12.21|12.01|12.21|12.01|12.19|11.99|27
1700441700000|2023-11-20 00:55:00|12.2|12|12.19|11.99|12.21|12.01|12.18|11.98|6
1700442000000|2023-11-20 01:00:00|12.18|11.98|12.18|11.98|12.19|11.99|12.16|11.96|23
1700442300000|2023-11-20 01:05:00|12.17|11.97|12.17|11.97|12.19|11.99|12.16|11.96|11
1700442600000|2023-11-20 01:10:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|14
1700442900000|2023-11-20 01:15:00|12.18|11.98|12.18|11.98|12.19|11.99|12.16|11.96|21
1700443200000|2023-11-20 01:20:00|12.19|11.99|12.19|11.99|12.19|11.99|12.17|11.97|11
1700443500000|2023-11-20 01:25:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1700443800000|2023-11-20 01:30:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|8
1700444100000|2023-11-20 01:35:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|6
1700444400000|2023-11-20 01:40:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|3
1700444700000|2023-11-20 01:45:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|5
1700445000000|2023-11-20 01:50:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|29
1700445300000|2023-11-20 01:55:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|14
1700445600000|2023-11-20 02:00:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|8
1700445900000|2023-11-20 02:05:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|6
1700446200000|2023-11-20 02:10:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|4
1700446500000|2023-11-20 02:15:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|13
1700446800000|2023-11-20 02:20:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|32
1700447100000|2023-11-20 02:25:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|10
1700447400000|2023-11-20 02:30:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|17
1700447700000|2023-11-20 02:35:00|12.16|11.96|12.18|11.98|12.18|11.98|12.15|11.95|13
1700448000000|2023-11-20 02:40:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|9
1700448300000|2023-11-20 02:45:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|4
1700448600000|2023-11-20 02:50:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|20
1700448900000|2023-11-20 02:55:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|8
1700449200000|2023-11-20 03:00:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|3
1700449500000|2023-11-20 03:05:00|12.19|11.99|12.18|11.98|12.19|11.99|12.17|11.97|4
1700449800000|2023-11-20 03:10:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1700450100000|2023-11-20 03:15:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|5
1700450400000|2023-11-20 03:20:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|7
1700451000000|2023-11-20 03:30:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|12
1700451300000|2023-11-20 03:35:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|17
1700451600000|2023-11-20 03:40:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|12
1700451900000|2023-11-20 03:45:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|17
1700452200000|2023-11-20 03:50:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|2
1700452500000|2023-11-20 03:55:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|2
1700452800000|2023-11-20 04:00:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|16
1700453100000|2023-11-20 04:05:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|8
1700453400000|2023-11-20 04:10:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|5
1700453700000|2023-11-20 04:15:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|20
1700454000000|2023-11-20 04:20:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|13
1700454300000|2023-11-20 04:25:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|7
1700454600000|2023-11-20 04:30:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|2
1700454900000|2023-11-20 04:35:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|19
1700455200000|2023-11-20 04:40:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|2
1700455500000|2023-11-20 04:45:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|16
1700456400000|2023-11-20 05:00:00|12.16|11.96|12.15|11.95|12.16|11.96|12.14|11.94|10
1700456700000|2023-11-20 05:05:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|7
1700457000000|2023-11-20 05:10:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|7
1700457300000|2023-11-20 05:15:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|5
1700457600000|2023-11-20 05:20:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|7
1700457900000|2023-11-20 05:25:00|12.12|11.92|12.12|11.92|12.12|11.92|12.1|11.9|13
1700458200000|2023-11-20 05:30:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|14
1700458500000|2023-11-20 05:35:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|10
1700458800000|2023-11-20 05:40:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|10
1700459100000|2023-11-20 05:45:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|7
1700459400000|2023-11-20 05:50:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|2
1700459700000|2023-11-20 05:55:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1700460000000|2023-11-20 06:00:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|18
1700460300000|2023-11-20 06:05:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|3
1700460600000|2023-11-20 06:10:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1700460900000|2023-11-20 06:15:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|5
1700461500000|2023-11-20 06:25:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|4
1700461800000|2023-11-20 06:30:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1700462100000|2023-11-20 06:35:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|3
1700462700000|2023-11-20 06:45:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|13
1700463600000|2023-11-20 07:00:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|3
1700463900000|2023-11-20 07:05:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|5
1700464200000|2023-11-20 07:10:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|6
1700464500000|2023-11-20 07:15:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|17
1700464800000|2023-11-20 07:20:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|13
1700465100000|2023-11-20 07:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|6
1700465400000|2023-11-20 07:30:00|12.13|11.93|12.16|11.96|12.17|11.97|12.13|11.93|10
1700465700000|2023-11-20 07:35:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|4
1700466000000|2023-11-20 07:40:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|2
1700466300000|2023-11-20 07:45:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|20
1700466600000|2023-11-20 07:50:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|4
1700466900000|2023-11-20 07:55:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|5
1700467200000|2023-11-20 08:00:00|12.2|12|12.2|12|12.21|12.01|12.2|12|3
1700467500000|2023-11-20 08:05:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|2
1700467800000|2023-11-20 08:10:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|9
1700468100000|2023-11-20 08:15:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|18
1700468400000|2023-11-20 08:20:00|12.18|11.98|12.19|11.99|12.2|12|12.17|11.97|18
1700468700000|2023-11-20 08:25:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|16
1700469000000|2023-11-20 08:30:00|12.2|12|12.21|12.01|12.22|12.02|12.19|11.99|10
1700469300000|2023-11-20 08:35:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|15
1700469600000|2023-11-20 08:40:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|16
1700469900000|2023-11-20 08:45:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|19
1700470200000|2023-11-20 08:50:00|12.16|11.96|12.15|11.95|12.16|11.96|12.14|11.94|20
1700470500000|2023-11-20 08:55:00|12.16|11.96|12.17|11.97|12.17|11.97|12.15|11.95|30
1700470800000|2023-11-20 09:00:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|7
1700471100000|2023-11-20 09:05:00|12.15|11.95|12.18|11.98|12.18|11.98|12.15|11.95|18
1700471400000|2023-11-20 09:10:00|12.17|11.97|12.2|12|12.2|12|12.17|11.97|20
1700471700000|2023-11-20 09:15:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|9
1700472000000|2023-11-20 09:20:00|12.2|12|12.22|12.02|12.22|12.02|12.19|11.99|15
1700472300000|2023-11-20 09:25:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|3
1700472600000|2023-11-20 09:30:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|17
1700472900000|2023-11-20 09:35:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|24
1700473200000|2023-11-20 09:40:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1700473500000|2023-11-20 09:45:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|6
1700473800000|2023-11-20 09:50:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|6
1700474100000|2023-11-20 09:55:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|39
1700474400000|2023-11-20 10:00:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|10
1700474700000|2023-11-20 10:05:00|12.25|12.05|12.27|12.07|12.27|12.07|12.25|12.05|5
1700475000000|2023-11-20 10:10:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|6
1700475600000|2023-11-20 10:20:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1700475900000|2023-11-20 10:25:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|19
1700476200000|2023-11-20 10:30:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|21
1700476500000|2023-11-20 10:35:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|29
1700476800000|2023-11-20 10:40:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|48
1700477100000|2023-11-20 10:45:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|15
1700477400000|2023-11-20 10:50:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|33
1700477700000|2023-11-20 10:55:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|27
1700478000000|2023-11-20 11:00:00|12.29|12.09|12.28|12.08|12.29|12.09|12.27|12.07|42
1700478300000|2023-11-20 11:05:00|12.29|12.09|12.27|12.07|12.29|12.09|12.27|12.07|57
1700478600000|2023-11-20 11:10:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|52
1700478900000|2023-11-20 11:15:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|30
1700479200000|2023-11-20 11:20:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|10
1700479800000|2023-11-20 11:30:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|18
1700480100000|2023-11-20 11:35:00|12.24|12.04|12.23|12.03|12.24|12.04|12.22|12.02|12
1700480400000|2023-11-20 11:40:00|12.22|12.02|12.2|12|12.23|12.03|12.19|11.99|27
1700480700000|2023-11-20 11:45:00|12.19|11.99|12.16|11.96|12.2|12|12.15|11.95|60
1700481000000|2023-11-20 11:50:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|43
1700481300000|2023-11-20 11:55:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|13
1700481600000|2023-11-20 12:00:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|17
1700481900000|2023-11-20 12:05:00|12.18|11.98|12.18|11.98|12.18|11.98|12.16|11.96|45
1700482200000|2023-11-20 12:10:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|31
1700482500000|2023-11-20 12:15:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|40
1700482800000|2023-11-20 12:20:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|51
1700483100000|2023-11-20 12:25:00|12.17|11.97|12.15|11.95|12.18|11.98|12.15|11.95|27
1700483400000|2023-11-20 12:30:00|12.16|11.96|12.18|11.98|12.18|11.98|12.16|11.96|19
1700483700000|2023-11-20 12:35:00|12.19|11.99|12.16|11.96|12.19|11.99|12.15|11.95|24
1700484000000|2023-11-20 12:40:00|12.17|11.97|12.15|11.95|12.17|11.97|12.14|11.94|21
1700484300000|2023-11-20 12:45:00|12.16|11.96|12.17|11.97|12.18|11.98|12.16|11.96|6
1700484600000|2023-11-20 12:50:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|26
1700484900000|2023-11-20 12:55:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|13
1700485200000|2023-11-20 13:00:00|12.17|11.97|12.19|11.99|12.2|12|12.17|11.97|25
1700485500000|2023-11-20 13:05:00|12.18|11.98|12.19|11.99|12.19|11.99|12.16|11.96|20
1700485800000|2023-11-20 13:10:00|12.2|12|12.2|12|12.2|12|12.19|11.99|7
1700486100000|2023-11-20 13:15:00|12.19|11.99|12.18|11.98|12.21|12.01|12.18|11.98|46
1700486400000|2023-11-20 13:20:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|61
1700486700000|2023-11-20 13:25:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|14
1700487000000|2023-11-20 13:30:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|28
1700487300000|2023-11-20 13:35:00|12.2|12|12.18|11.98|12.2|12|12.18|11.98|15
1700487600000|2023-11-20 13:40:00|12.19|11.99|12.16|11.96|12.19|11.99|12.16|11.96|34
1700487900000|2023-11-20 13:45:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|43
1700488200000|2023-11-20 13:50:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|53
1700488500000|2023-11-20 13:55:00|12.17|11.97|12.15|11.95|12.17|11.97|12.14|11.94|35
1700488800000|2023-11-20 14:00:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|14
1700489100000|2023-11-20 14:05:00|12.16|11.96|12.16|11.96|12.18|11.98|12.15|11.95|35
1700489400000|2023-11-20 14:10:00|12.17|11.97|12.09|11.89|12.17|11.97|12.07|11.87|108
1700489700000|2023-11-20 14:15:00|12.08|11.88|12.14|11.94|12.15|11.95|12.07|11.87|69
1700490000000|2023-11-20 14:20:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|53
1700490300000|2023-11-20 14:25:00|12.16|11.96|12.18|11.98|12.19|11.99|12.15|11.95|107
1700490600000|2023-11-20 14:30:00|12.19|11.99|12.2|12|12.22|12.02|12.18|11.98|64
1700490900000|2023-11-20 14:35:00|12.21|12.01|12.2|12|12.23|12.03|12.19|11.99|58
1700491200000|2023-11-20 14:40:00|12.21|12.01|12.22|12.02|12.23|12.03|12.19|11.99|56
1700491500000|2023-11-20 14:45:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|44
1700491800000|2023-11-20 14:50:00|12.23|12.03|12.24|12.04|12.24|12.04|12.21|12.01|32
1700492100000|2023-11-20 14:55:00|12.23|12.03|12.25|12.05|12.27|12.07|12.23|12.03|81
1700492400000|2023-11-20 15:00:00|12.26|12.06|12.23|12.03|12.26|12.06|12.22|12.02|46
1700492700000|2023-11-20 15:05:00|12.22|12.02|12.22|12.02|12.25|12.05|12.22|12.02|89
1700493000000|2023-11-20 15:10:00|12.23|12.03|12.25|12.05|12.27|12.07|12.22|12.02|59
1700493300000|2023-11-20 15:15:00|12.26|12.06|12.24|12.04|12.26|12.06|12.23|12.03|93
1700493600000|2023-11-20 15:20:00|12.23|12.03|12.21|12.01|12.24|12.04|12.2|12|75
1700493900000|2023-11-20 15:25:00|12.22|12.02|12.2|12|12.22|12.02|12.19|11.99|115
1700494200000|2023-11-20 15:30:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|77
1700494500000|2023-11-20 15:35:00|12.18|11.98|12.17|11.97|12.19|11.99|12.16|11.96|72
1700494800000|2023-11-20 15:40:00|12.18|11.98|12.17|11.97|12.19|11.99|12.16|11.96|82
1700495100000|2023-11-20 15:45:00|12.18|11.98|12.19|11.99|12.2|12|12.17|11.97|40
1700495400000|2023-11-20 15:50:00|12.2|12|12.18|11.98|12.21|12.01|12.18|11.98|63
1700495700000|2023-11-20 15:55:00|12.19|11.99|12.21|12.01|12.21|12.01|12.17|11.97|39
1700496000000|2023-11-20 16:00:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|31
1700496300000|2023-11-20 16:05:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|13
1700496600000|2023-11-20 16:10:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|5
1700496900000|2023-11-20 16:15:00|12.21|12.01|12.2|12|12.21|12.01|12.19|11.99|30
1700497200000|2023-11-20 16:20:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|3
1700497500000|2023-11-20 16:25:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|7
1700497800000|2023-11-20 16:30:00|12.15|11.95|12.16|11.96|12.16|11.96|12.13|11.93|12
1700498100000|2023-11-20 16:35:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|36
1700498400000|2023-11-20 16:40:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|47
1700498700000|2023-11-20 16:45:00|12.14|11.94|12.1|11.9|12.15|11.95|12.09|11.89|25
1700499000000|2023-11-20 16:50:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|11
1700499300000|2023-11-20 16:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|25
1700499600000|2023-11-20 17:00:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|82
1700499900000|2023-11-20 17:05:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|25
1700500200000|2023-11-20 17:10:00|12.12|11.92|12.14|11.94|12.15|11.95|12.12|11.92|23
1700500500000|2023-11-20 17:15:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|38
1700500800000|2023-11-20 17:20:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|100
1700501100000|2023-11-20 17:25:00|12.13|11.93|12.1|11.9|12.14|11.94|12.08|11.88|64
1700501400000|2023-11-20 17:30:00|12.09|11.89|12.12|11.92|12.13|11.93|12.07|11.87|45
1700501700000|2023-11-20 17:35:00|12.13|11.93|12.18|11.98|12.18|11.98|12.12|11.92|36
1700502000000|2023-11-20 17:40:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|30
1700502300000|2023-11-20 17:45:00|12.17|11.97|12.23|12.03|12.23|12.03|12.17|11.97|15
1700502600000|2023-11-20 17:50:00|12.22|12.02|12.19|11.99|12.23|12.03|12.17|11.97|58
1700502900000|2023-11-20 17:55:00|12.2|12|12.2|12|12.22|12.02|12.19|11.99|69
1700503200000|2023-11-20 18:00:00|12.21|12.01|12.22|12.02|12.23|12.03|12.18|11.98|70
1700503500000|2023-11-20 18:05:00|12.23|12.03|12.18|11.98|12.23|12.03|12.17|11.97|98
1700503800000|2023-11-20 18:10:00|12.19|11.99|12.2|12|12.21|12.01|12.18|11.98|138
1700504100000|2023-11-20 18:15:00|12.19|11.99|12.13|11.93|12.2|12|12.13|11.93|153
1700504400000|2023-11-20 18:20:00|12.14|11.94|12.15|11.95|12.16|11.96|12.12|11.92|82
1700504700000|2023-11-20 18:25:00|12.16|11.96|12.17|11.97|12.18|11.98|12.15|11.95|102
1700505000000|2023-11-20 18:30:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|88
1700505300000|2023-11-20 18:35:00|12.14|11.94|12.11|11.91|12.15|11.95|12.11|11.91|108
1700505600000|2023-11-20 18:40:00|12.1|11.9|12.09|11.89|12.12|11.92|12.09|11.89|82
1700505900000|2023-11-20 18:45:00|12.1|11.9|12.12|11.92|12.12|11.92|12.06|11.86|105
1700506200000|2023-11-20 18:50:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|55
1700506500000|2023-11-20 18:55:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|36
1700506800000|2023-11-20 19:00:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|73
1700507100000|2023-11-20 19:05:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|34
1700507400000|2023-11-20 19:10:00|12.11|11.91|12.06|11.86|12.12|11.92|12.04|11.84|82
1700507700000|2023-11-20 19:15:00|12.07|11.87|12.09|11.89|12.1|11.9|12.05|11.85|91
1700508000000|2023-11-20 19:20:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|27
1700508300000|2023-11-20 19:25:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|24
1700508600000|2023-11-20 19:30:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|67
1700508900000|2023-11-20 19:35:00|12.14|11.94|12.11|11.91|12.14|11.94|12.1|11.9|46
1700509200000|2023-11-20 19:40:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|56
1700509500000|2023-11-20 19:45:00|12.12|11.92|12.08|11.88|12.12|11.92|12.08|11.88|83
1700509800000|2023-11-20 19:50:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|45
1700510100000|2023-11-20 19:55:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|64
1700510400000|2023-11-20 20:00:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|41
1700510700000|2023-11-20 20:05:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|63
1700511000000|2023-11-20 20:10:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|67
1700511300000|2023-11-20 20:15:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|46
1700511600000|2023-11-20 20:20:00|12.11|11.91|12.12|11.92|12.13|11.93|12.1|11.9|66
1700511900000|2023-11-20 20:25:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|51
1700512200000|2023-11-20 20:30:00|12.12|11.92|12.09|11.89|12.12|11.92|12.09|11.89|74
1700512500000|2023-11-20 20:35:00|12.08|11.88|12.08|11.88|12.1|11.9|12.08|11.88|39
1700512800000|2023-11-20 20:40:00|12.07|11.87|12.08|11.88|12.08|11.88|12.06|11.86|40
1700513100000|2023-11-20 20:45:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|27
1700513400000|2023-11-20 20:50:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|24
1700513700000|2023-11-20 20:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.06|11.86|69
1700514000000|2023-11-20 21:00:00|12.07|11.87|12.04|11.84|12.08|11.88|12.04|11.84|74
1700514300000|2023-11-20 21:05:00|12.05|11.85|12.02|11.82|12.06|11.86|12.02|11.82|94
1700514600000|2023-11-20 21:10:00|12.03|11.83|12.01|11.81|12.03|11.83|11.98|11.78|55
1700514900000|2023-11-20 21:15:00|12.02|11.82|11.94|11.74|12.02|11.82|11.9|11.7|103
1700515200000|2023-11-20 21:20:00|11.93|11.73|11.99|11.79|12|11.8|11.91|11.71|159
1700515500000|2023-11-20 21:25:00|11.98|11.78|11.99|11.79|12.02|11.82|11.98|11.78|96
1700515800000|2023-11-20 21:30:00|12|11.8|12.02|11.82|12.03|11.83|11.99|11.79|83
1700516100000|2023-11-20 21:35:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|48
1700516400000|2023-11-20 21:40:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|20
1700516700000|2023-11-20 21:45:00|12.03|11.83|12.03|11.83|12.03|11.83|12.01|11.81|23
1700517000000|2023-11-20 21:50:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|20
1700517300000|2023-11-20 21:55:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|5
1700517600000|2023-11-20 22:00:00|12.05|11.85|12.05|11.85|12.06|11.86|12.03|11.83|59
1700517900000|2023-11-20 22:05:00|12.06|11.86|12.08|11.88|12.08|11.88|12.05|11.85|33
1700518200000|2023-11-20 22:10:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|22
1700518500000|2023-11-20 22:15:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|28
1700518800000|2023-11-20 22:20:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|118
1700519100000|2023-11-20 22:25:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|47
1700519400000|2023-11-20 22:30:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|46
1700519700000|2023-11-20 22:35:00|12.1|11.9|12.06|11.86|12.1|11.9|12.06|11.86|11
1700520000000|2023-11-20 22:40:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|31
1700520300000|2023-11-20 22:45:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|12
1700520600000|2023-11-20 22:50:00|12.04|11.84|12.07|11.87|12.07|11.87|12.03|11.83|20
1700520900000|2023-11-20 22:55:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|5
1700521200000|2023-11-20 23:00:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|56
1700521500000|2023-11-20 23:05:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|19
1700521800000|2023-11-20 23:10:00|12.1|11.9|12.09|11.89|12.11|11.91|12.08|11.88|30
1700522100000|2023-11-20 23:15:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|62
1700522400000|2023-11-20 23:20:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|16
1700522700000|2023-11-20 23:25:00|12.1|11.9|12.07|11.87|12.1|11.9|12.07|11.87|140
1700523000000|2023-11-20 23:30:00|12.06|11.86|12.08|11.88|12.09|11.89|12.05|11.85|37
1700523300000|2023-11-20 23:35:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|9
1700523600000|2023-11-20 23:40:00|12.08|11.88|12.07|11.87|12.09|11.89|12.06|11.86|62
1700523900000|2023-11-20 23:45:00|12.08|11.88|12.05|11.85|12.08|11.88|12.05|11.85|50
1700524200000|2023-11-20 23:50:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|42
1700524500000|2023-11-20 23:55:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|17
1700524800000|2023-11-21 00:00:00|12.09|11.89|12.06|11.86|12.09|11.89|12.04|11.84|46
1700525100000|2023-11-21 00:05:00|12.07|11.87|12.1|11.9|12.11|11.91|12.06|11.86|82
1700525400000|2023-11-21 00:10:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|17
1700525700000|2023-11-21 00:15:00|12.1|11.9|12.09|11.89|12.12|11.92|12.09|11.89|44
1700526000000|2023-11-21 00:20:00|12.1|11.9|12.1|11.9|12.12|11.92|12.09|11.89|85
1700526300000|2023-11-21 00:25:00|12.11|11.91|12.11|11.91|12.12|11.92|12.09|11.89|57
1700526600000|2023-11-21 00:30:00|12.12|11.92|12.09|11.89|12.12|11.92|12.09|11.89|88
1700526900000|2023-11-21 00:35:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|87
1700527200000|2023-11-21 00:40:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|55
1700527500000|2023-11-21 00:45:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|39
1700527800000|2023-11-21 00:50:00|12.11|11.91|12.12|11.92|12.13|11.93|12.09|11.89|50
1700528100000|2023-11-21 00:55:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|26
1700528400000|2023-11-21 01:00:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|46
1700528700000|2023-11-21 01:05:00|12.13|11.93|12.12|11.92|12.13|11.93|12.1|11.9|82
1700529000000|2023-11-21 01:10:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|57
1700529300000|2023-11-21 01:15:00|12.1|11.9|12.08|11.88|12.11|11.91|12.08|11.88|41
1700529600000|2023-11-21 01:20:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|14
1700529900000|2023-11-21 01:25:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|19
1700530200000|2023-11-21 01:30:00|12.08|11.88|12.1|11.9|12.11|11.91|12.08|11.88|65
1700530500000|2023-11-21 01:35:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|44
1700530800000|2023-11-21 01:40:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|19
1700531100000|2023-11-21 01:45:00|12.14|11.94|12.12|11.92|12.14|11.94|12.12|11.92|21
1700531400000|2023-11-21 01:50:00|12.13|11.93|12.1|11.9|12.13|11.93|12.09|11.89|32
1700531700000|2023-11-21 01:55:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|19
1700532000000|2023-11-21 02:00:00|12.1|11.9|12.09|11.89|12.11|11.91|12.08|11.88|94
1700532300000|2023-11-21 02:05:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|60
1700532600000|2023-11-21 02:10:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|45
1700532900000|2023-11-21 02:15:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|32
1700533200000|2023-11-21 02:20:00|12.11|11.91|12.08|11.88|12.11|11.91|12.08|11.88|84
1700533500000|2023-11-21 02:25:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|75
1700533800000|2023-11-21 02:30:00|12.04|11.84|12.05|11.85|12.07|11.87|12.03|11.83|106
1700534100000|2023-11-21 02:35:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|111
1700534400000|2023-11-21 02:40:00|12.07|11.87|12.02|11.82|12.07|11.87|12.02|11.82|144
1700534700000|2023-11-21 02:45:00|12.03|11.83|12|11.8|12.03|11.83|11.99|11.79|70
1700535000000|2023-11-21 02:50:00|12.01|11.81|11.97|11.77|12.01|11.81|11.95|11.75|75
1700535300000|2023-11-21 02:55:00|11.96|11.76|11.98|11.78|11.99|11.79|11.96|11.76|113
1700535600000|2023-11-21 03:00:00|11.99|11.79|12.01|11.81|12.02|11.82|11.98|11.78|13
1700535900000|2023-11-21 03:05:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|5
1700536200000|2023-11-21 03:10:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|9
1700536500000|2023-11-21 03:15:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|10
1700536800000|2023-11-21 03:20:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|8
1700537100000|2023-11-21 03:25:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|6
1700537400000|2023-11-21 03:30:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|25
1700537700000|2023-11-21 03:35:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1700538000000|2023-11-21 03:40:00|12.03|11.83|12.03|11.83|12.03|11.83|12.01|11.81|23
1700538300000|2023-11-21 03:45:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|35
1700538600000|2023-11-21 03:50:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|22
1700538900000|2023-11-21 03:55:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1700539200000|2023-11-21 04:00:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|21
1700539500000|2023-11-21 04:05:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|8
1700539800000|2023-11-21 04:10:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|10
1700540100000|2023-11-21 04:15:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|9
1700540400000|2023-11-21 04:20:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|19
1700540700000|2023-11-21 04:25:00|12.03|11.83|12.06|11.86|12.06|11.86|12.03|11.83|38
1700541000000|2023-11-21 04:30:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|15
1700541300000|2023-11-21 04:35:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|73
1700541600000|2023-11-21 04:40:00|12.05|11.85|12.03|11.83|12.05|11.85|12.02|11.82|39
1700541900000|2023-11-21 04:45:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|30
1700542200000|2023-11-21 04:50:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|48
1700542500000|2023-11-21 04:55:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|18
1700542800000|2023-11-21 05:00:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|35
1700543100000|2023-11-21 05:05:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|78
1700543400000|2023-11-21 05:10:00|12.05|11.85|12.07|11.87|12.07|11.87|12.04|11.84|37
1700543700000|2023-11-21 05:15:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|35
1700544000000|2023-11-21 05:20:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|23
1700544300000|2023-11-21 05:25:00|12.04|11.84|12.03|11.83|12.05|11.85|12.02|11.82|30
1700544600000|2023-11-21 05:30:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1700544900000|2023-11-21 05:35:00|12.02|11.82|12.02|11.82|12.02|11.82|12|11.8|9
1700545200000|2023-11-21 05:40:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|4
1700545500000|2023-11-21 05:45:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|7
1700545800000|2023-11-21 05:50:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|8
1700546100000|2023-11-21 05:55:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|11
1700546400000|2023-11-21 06:00:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|6
1700546700000|2023-11-21 06:05:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|6
1700547000000|2023-11-21 06:10:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|34
1700547300000|2023-11-21 06:15:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|32
1700547600000|2023-11-21 06:20:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|26
1700547900000|2023-11-21 06:25:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|29
1700548200000|2023-11-21 06:30:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|8
1700548800000|2023-11-21 06:40:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|46
1700549400000|2023-11-21 06:50:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|18
1700549700000|2023-11-21 06:55:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|38
1700550000000|2023-11-21 07:00:00|12.06|11.86|12.03|11.83|12.06|11.86|12.03|11.83|18
1700550300000|2023-11-21 07:05:00|12.04|11.84|12.02|11.82|12.04|11.84|12|11.8|39
1700550600000|2023-11-21 07:10:00|12.01|11.81|12.01|11.81|12.01|11.81|11.99|11.79|17
1700550900000|2023-11-21 07:15:00|12|11.8|12|11.8|12.01|11.81|12|11.8|17
1700551200000|2023-11-21 07:20:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|40
1700551500000|2023-11-21 07:25:00|11.97|11.77|11.99|11.79|12|11.8|11.97|11.77|25
1700551800000|2023-11-21 07:30:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|122
1700552100000|2023-11-21 07:35:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|36
1700552700000|2023-11-21 07:45:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|24
1700553000000|2023-11-21 07:50:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|21
1700553300000|2023-11-21 07:55:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|44
1700553600000|2023-11-21 08:00:00|11.97|11.77|11.97|11.77|11.98|11.78|11.95|11.75|55
1700553900000|2023-11-21 08:05:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|19
1700554200000|2023-11-21 08:10:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1700554500000|2023-11-21 08:15:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|9
1700554800000|2023-11-21 08:20:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|3
1700555100000|2023-11-21 08:25:00|12|11.8|12|11.8|12|11.8|11.99|11.79|7
1700555400000|2023-11-21 08:30:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|8
1700555700000|2023-11-21 08:35:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|3
1700556000000|2023-11-21 08:40:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|23
1700556300000|2023-11-21 08:45:00|11.95|11.75|11.98|11.78|11.98|11.78|11.95|11.75|18
1700556600000|2023-11-21 08:50:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|24
1700556900000|2023-11-21 08:55:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|4
1700557200000|2023-11-21 09:00:00|12.01|11.81|12.01|11.81|12.01|11.81|11.99|11.79|25
1700557500000|2023-11-21 09:05:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|10
1700557800000|2023-11-21 09:10:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|3
1700558100000|2023-11-21 09:15:00|12.03|11.83|12.06|11.86|12.09|11.89|12.03|11.83|56
1700558400000|2023-11-21 09:20:00|12.07|11.87|12.08|11.88|12.09|11.89|12.06|11.86|52
1700558700000|2023-11-21 09:25:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|34
1700559000000|2023-11-21 09:30:00|12.07|11.87|12.05|11.85|12.08|11.88|12.04|11.84|41
1700559300000|2023-11-21 09:35:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|21
1700559600000|2023-11-21 09:40:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|8
1700559900000|2023-11-21 09:45:00|12.03|11.83|12.01|11.81|12.04|11.84|12.01|11.81|53
1700560200000|2023-11-21 09:50:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|30
1700560500000|2023-11-21 09:55:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|6
1700560800000|2023-11-21 10:00:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|20
1700561100000|2023-11-21 10:05:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|14
1700561400000|2023-11-21 10:10:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|48
1700561700000|2023-11-21 10:15:00|12|11.8|12.03|11.83|12.04|11.84|12|11.8|36
1700562000000|2023-11-21 10:20:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|2
1700562300000|2023-11-21 10:25:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|5
1700562600000|2023-11-21 10:30:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|6
1700562900000|2023-11-21 10:35:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|19
1700563200000|2023-11-21 10:40:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|10
1700563500000|2023-11-21 10:45:00|12.06|11.86|12.03|11.83|12.06|11.86|12.03|11.83|20
1700563800000|2023-11-21 10:50:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|36
1700564100000|2023-11-21 10:55:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|16
1700564400000|2023-11-21 11:00:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|5
1700564700000|2023-11-21 11:05:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|2
1700565000000|2023-11-21 11:10:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|15
1700565300000|2023-11-21 11:15:00|12.02|11.82|12|11.8|12.03|11.83|11.99|11.79|15
1700565600000|2023-11-21 11:20:00|12.01|11.81|12.01|11.81|12.01|11.81|11.99|11.79|29
1700565900000|2023-11-21 11:25:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|42
1700566200000|2023-11-21 11:30:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|17
1700566500000|2023-11-21 11:35:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|25
1700566800000|2023-11-21 11:40:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|9
1700567100000|2023-11-21 11:45:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|17
1700567400000|2023-11-21 11:50:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|17
1700567700000|2023-11-21 11:55:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|10
1700568000000|2023-11-21 12:00:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|39
1700568300000|2023-11-21 12:05:00|11.98|11.78|11.99|11.79|12|11.8|11.97|11.77|12
1700568600000|2023-11-21 12:10:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|8
1700568900000|2023-11-21 12:15:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|34
1700569200000|2023-11-21 12:20:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|14
1700569500000|2023-11-21 12:25:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|6
1700569800000|2023-11-21 12:30:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|17
1700570100000|2023-11-21 12:35:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|14
1700570400000|2023-11-21 12:40:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|19
1700570700000|2023-11-21 12:45:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|2
1700571000000|2023-11-21 12:50:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|12
1700571300000|2023-11-21 12:55:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|3
1700571600000|2023-11-21 13:00:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|8
1700571900000|2023-11-21 13:05:00|11.97|11.77|11.95|11.75|11.98|11.78|11.95|11.75|11
1700572200000|2023-11-21 13:10:00|11.96|11.76|11.95|11.75|11.96|11.76|11.93|11.73|30
1700572500000|2023-11-21 13:15:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|17
1700572800000|2023-11-21 13:20:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|5
1700573100000|2023-11-21 13:25:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|7
1700573400000|2023-11-21 13:30:00|11.97|11.77|11.94|11.74|11.97|11.77|11.94|11.74|36
1700573700000|2023-11-21 13:35:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|23
1700574000000|2023-11-21 13:40:00|11.92|11.72|11.92|11.72|11.95|11.75|11.92|11.72|11
1700574300000|2023-11-21 13:45:00|11.93|11.73|11.92|11.72|11.93|11.73|11.91|11.71|30
1700574600000|2023-11-21 13:50:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|42
1700574900000|2023-11-21 13:55:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|30
1700575200000|2023-11-21 14:00:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|61
1700575500000|2023-11-21 14:05:00|11.92|11.72|11.88|11.68|11.92|11.72|11.88|11.68|21
1700575800000|2023-11-21 14:10:00|11.89|11.69|11.86|11.66|11.89|11.69|11.84|11.64|26
1700576100000|2023-11-21 14:15:00|11.87|11.67|11.91|11.71|11.91|11.71|11.87|11.67|27
1700576400000|2023-11-21 14:20:00|11.92|11.72|11.92|11.72|11.92|11.72|11.89|11.69|33
1700576700000|2023-11-21 14:25:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|23
1700577000000|2023-11-21 14:30:00|11.9|11.7|11.9|11.7|11.92|11.72|11.89|11.69|43
1700577300000|2023-11-21 14:35:00|11.91|11.71|11.89|11.69|11.91|11.71|11.88|11.68|29
1700577600000|2023-11-21 14:40:00|11.9|11.7|11.88|11.68|11.9|11.7|11.87|11.67|21
1700577900000|2023-11-21 14:45:00|11.87|11.67|11.91|11.71|11.91|11.71|11.87|11.67|49
1700578200000|2023-11-21 14:50:00|11.9|11.7|11.87|11.67|11.91|11.71|11.87|11.67|56
1700578500000|2023-11-21 14:55:00|11.86|11.66|11.88|11.68|11.88|11.68|11.84|11.64|31
1700578800000|2023-11-21 15:00:00|11.87|11.67|11.85|11.65|11.88|11.68|11.79|11.59|89
1700579100000|2023-11-21 15:05:00|11.84|11.64|11.81|11.61|11.87|11.67|11.8|11.6|108
1700579400000|2023-11-21 15:10:00|11.8|11.6|11.72|11.52|11.81|11.61|11.67|11.47|113
1700579700000|2023-11-21 15:15:00|11.73|11.53|11.73|11.53|11.74|11.54|11.68|11.48|61
1700580000000|2023-11-21 15:20:00|11.72|11.52|11.76|11.56|11.77|11.57|11.71|11.51|57
1700580300000|2023-11-21 15:25:00|11.75|11.55|11.72|11.52|11.76|11.56|11.72|11.52|52
1700580600000|2023-11-21 15:30:00|11.73|11.53|11.7|11.5|11.73|11.53|11.69|11.49|40
1700580900000|2023-11-21 15:35:00|11.71|11.51|11.73|11.53|11.75|11.55|11.69|11.49|43
1700581200000|2023-11-21 15:40:00|11.72|11.52|11.74|11.54|11.75|11.55|11.72|11.52|31
1700581500000|2023-11-21 15:45:00|11.75|11.55|11.83|11.63|11.85|11.65|11.74|11.54|103
1700581800000|2023-11-21 15:50:00|11.82|11.62|11.87|11.67|11.89|11.69|11.82|11.62|110
1700582100000|2023-11-21 15:55:00|11.88|11.68|11.86|11.66|11.89|11.69|11.85|11.65|67
1700582400000|2023-11-21 16:00:00|11.87|11.67|11.81|11.61|11.87|11.67|11.8|11.6|39
1700582700000|2023-11-21 16:05:00|11.8|11.6|11.85|11.65|11.85|11.65|11.8|11.6|44
1700583000000|2023-11-21 16:10:00|11.84|11.64|11.91|11.71|11.92|11.72|11.84|11.64|28
1700583300000|2023-11-21 16:15:00|11.92|11.72|11.86|11.66|11.92|11.72|11.86|11.66|49
1700583600000|2023-11-21 16:20:00|11.87|11.67|11.88|11.68|11.88|11.68|11.85|11.65|66
1700583900000|2023-11-21 16:25:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|27
1700584200000|2023-11-21 16:30:00|11.88|11.68|11.83|11.63|11.88|11.68|11.82|11.62|40
1700584500000|2023-11-21 16:35:00|11.84|11.64|11.85|11.65|11.87|11.67|11.83|11.63|56
1700584800000|2023-11-21 16:40:00|11.84|11.64|11.85|11.65|11.87|11.67|11.82|11.62|38
1700585100000|2023-11-21 16:45:00|11.86|11.66|11.89|11.69|11.89|11.69|11.85|11.65|22
1700585400000|2023-11-21 16:50:00|11.9|11.7|11.91|11.71|11.93|11.73|11.88|11.68|64
1700585700000|2023-11-21 16:55:00|11.92|11.72|11.9|11.7|11.92|11.72|11.87|11.67|83
1700586000000|2023-11-21 17:00:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|68
1700586300000|2023-11-21 17:05:00|11.87|11.67|11.87|11.67|11.89|11.69|11.87|11.67|57
1700586600000|2023-11-21 17:10:00|11.86|11.66|11.9|11.7|11.91|11.71|11.86|11.66|157
1700586900000|2023-11-21 17:15:00|11.91|11.71|11.91|11.71|11.93|11.73|11.88|11.68|107
1700587200000|2023-11-21 17:20:00|11.92|11.72|11.9|11.7|11.93|11.73|11.87|11.67|143
1700587500000|2023-11-21 17:25:00|11.89|11.69|11.87|11.67|11.9|11.7|11.86|11.66|27
1700587800000|2023-11-21 17:30:00|11.88|11.68|11.81|11.61|11.88|11.68|11.81|11.61|12
1700588100000|2023-11-21 17:35:00|11.8|11.6|11.75|11.55|11.81|11.61|11.72|11.52|42
1700588400000|2023-11-21 17:40:00|11.76|11.56|11.68|11.48|11.78|11.58|11.68|11.48|79
1700588700000|2023-11-21 17:45:00|11.67|11.47|11.71|11.51|11.71|11.51|11.62|11.42|109
1700589000000|2023-11-21 17:50:00|11.72|11.52|11.7|11.5|11.72|11.52|11.68|11.48|93
1700589300000|2023-11-21 17:55:00|11.71|11.51|11.69|11.49|11.71|11.51|11.68|11.48|59
1700589600000|2023-11-21 18:00:00|11.68|11.48|11.56|11.36|11.69|11.49|11.53|11.33|90
1700589900000|2023-11-21 18:05:00|11.55|11.35|11.52|11.32|11.58|11.38|11.5|11.3|134
1700590200000|2023-11-21 18:10:00|11.51|11.31|11.54|11.34|11.55|11.35|11.47|11.27|146
1700590500000|2023-11-21 18:15:00|11.53|11.33|11.61|11.41|11.62|11.42|11.51|11.31|295
1700590800000|2023-11-21 18:20:00|11.6|11.4|11.61|11.41|11.62|11.42|11.59|11.39|214
1700591100000|2023-11-21 18:25:00|11.62|11.42|11.66|11.46|11.66|11.46|11.62|11.42|81
1700591400000|2023-11-21 18:30:00|11.67|11.47|11.67|11.47|11.69|11.49|11.65|11.45|99
1700591700000|2023-11-21 18:35:00|11.68|11.48|11.64|11.44|11.68|11.48|11.64|11.44|61
1700592000000|2023-11-21 18:40:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|12
1700592300000|2023-11-21 18:45:00|11.65|11.45|11.63|11.43|11.66|11.46|11.63|11.43|41
1700592600000|2023-11-21 18:50:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|14
1700592900000|2023-11-21 18:55:00|11.66|11.46|11.67|11.47|11.68|11.48|11.65|11.45|8
1700593200000|2023-11-21 19:00:00|11.68|11.48|11.7|11.5|11.7|11.5|11.66|11.46|59
1700593500000|2023-11-21 19:05:00|11.69|11.49|11.68|11.48|11.7|11.5|11.67|11.47|50
1700593800000|2023-11-21 19:10:00|11.67|11.47|11.7|11.5|11.71|11.51|11.67|11.47|78
1700594100000|2023-11-21 19:15:00|11.71|11.51|11.72|11.52|11.74|11.54|11.7|11.5|42
1700594400000|2023-11-21 19:20:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|20
1700594700000|2023-11-21 19:25:00|11.75|11.55|11.72|11.52|11.75|11.55|11.72|11.52|26
1700595000000|2023-11-21 19:30:00|11.73|11.53|11.7|11.5|11.73|11.53|11.7|11.5|38
1700595300000|2023-11-21 19:35:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|15
1700595600000|2023-11-21 19:40:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|18
1700595900000|2023-11-21 19:45:00|11.68|11.48|11.69|11.49|11.71|11.51|11.68|11.48|10
1700596200000|2023-11-21 19:50:00|11.68|11.48|11.67|11.47|11.69|11.49|11.66|11.46|36
1700596500000|2023-11-21 19:55:00|11.66|11.46|11.67|11.47|11.68|11.48|11.66|11.46|22
1700596800000|2023-11-21 20:00:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|23
1700597100000|2023-11-21 20:05:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|47
1700597400000|2023-11-21 20:10:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|25
1700597700000|2023-11-21 20:15:00|11.65|11.45|11.68|11.48|11.69|11.49|11.63|11.43|70
1700598000000|2023-11-21 20:20:00|11.69|11.49|11.67|11.47|11.7|11.5|11.66|11.46|23
1700598300000|2023-11-21 20:25:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|93
1700598600000|2023-11-21 20:30:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|26
1700598900000|2023-11-21 20:35:00|11.69|11.49|11.74|11.54|11.74|11.54|11.68|11.48|44
1700599200000|2023-11-21 20:40:00|11.75|11.55|11.79|11.59|11.8|11.6|11.74|11.54|71
1700599500000|2023-11-21 20:45:00|11.8|11.6|11.77|11.57|11.8|11.6|11.77|11.57|38
1700599800000|2023-11-21 20:50:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|35
1700600100000|2023-11-21 20:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|92
1700600400000|2023-11-21 21:00:00|11.77|11.57|11.79|11.59|11.8|11.6|11.75|11.55|77
1700600700000|2023-11-21 21:05:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|43
1700601000000|2023-11-21 21:10:00|11.79|11.59|11.81|11.61|11.82|11.62|11.78|11.58|35
1700601300000|2023-11-21 21:15:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|22
1700601600000|2023-11-21 21:20:00|11.82|11.62|11.81|11.61|11.82|11.62|11.79|11.59|64
1700601900000|2023-11-21 21:25:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|25
1700602200000|2023-11-21 21:30:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|48
1700602500000|2023-11-21 21:35:00|11.81|11.61|11.8|11.6|11.82|11.62|11.79|11.59|62
1700602800000|2023-11-21 21:40:00|11.79|11.59|11.77|11.57|11.8|11.6|11.77|11.57|71
1700603100000|2023-11-21 21:45:00|11.78|11.58|11.74|11.54|11.78|11.58|11.72|11.52|151
1700603400000|2023-11-21 21:50:00|11.73|11.53|11.73|11.53|11.75|11.55|11.72|11.52|81
1700603700000|2023-11-21 21:55:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|108
1700604000000|2023-11-21 22:00:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|94
1700604300000|2023-11-21 22:05:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|65
1700604600000|2023-11-21 22:10:00|11.69|11.49|11.67|11.47|11.7|11.5|11.66|11.46|53
1700604900000|2023-11-21 22:15:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|49
1700605200000|2023-11-21 22:20:00|11.65|11.45|11.62|11.42|11.66|11.46|11.62|11.42|16
1700605500000|2023-11-21 22:25:00|11.61|11.41|11.57|11.37|11.62|11.42|11.54|11.34|115
1700605800000|2023-11-21 22:30:00|11.56|11.36|11.59|11.39|11.6|11.4|11.54|11.34|110
1700606100000|2023-11-21 22:35:00|11.6|11.4|11.63|11.43|11.63|11.43|11.59|11.39|16
1700606400000|2023-11-21 22:40:00|11.62|11.42|11.58|11.38|11.63|11.43|11.58|11.38|13
1700606700000|2023-11-21 22:45:00|11.57|11.37|11.57|11.37|11.59|11.39|11.57|11.37|33
1700607000000|2023-11-21 22:50:00|11.56|11.36|11.52|11.32|11.57|11.37|11.5|11.3|45
1700607300000|2023-11-21 22:55:00|11.51|11.31|11.43|11.23|11.52|11.32|11.33|11.13|149
1700607600000|2023-11-21 23:00:00|11.42|11.22|11.42|11.22|11.44|11.24|11.36|11.16|107
1700607900000|2023-11-21 23:05:00|11.41|11.21|11.46|11.26|11.46|11.26|11.41|11.21|24
1700608200000|2023-11-21 23:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|42
1700608500000|2023-11-21 23:15:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|12
1700608800000|2023-11-21 23:20:00|11.49|11.29|11.49|11.29|11.5|11.3|11.46|11.26|37
1700609100000|2023-11-21 23:25:00|11.5|11.3|11.54|11.34|11.54|11.34|11.49|11.29|65
1700609400000|2023-11-21 23:30:00|11.53|11.33|11.56|11.36|11.57|11.37|11.52|11.32|42
1700609700000|2023-11-21 23:35:00|11.57|11.37|11.58|11.38|11.59|11.39|11.55|11.35|26
1700610000000|2023-11-21 23:40:00|11.57|11.37|11.57|11.37|11.59|11.39|11.57|11.37|35
1700610300000|2023-11-21 23:45:00|11.56|11.36|11.53|11.33|11.57|11.37|11.52|11.32|70
1700610600000|2023-11-21 23:50:00|11.54|11.34|11.49|11.29|11.54|11.34|11.49|11.29|28
1700610900000|2023-11-21 23:55:00|11.48|11.28|11.45|11.25|11.49|11.29|11.45|11.25|20
1700611200000|2023-11-22 00:00:00|11.44|11.24|11.49|11.29|11.49|11.29|11.43|11.23|42
1700611500000|2023-11-22 00:05:00|11.5|11.3|11.48|11.28|11.51|11.31|11.48|11.28|7
1700611800000|2023-11-22 00:10:00|11.47|11.27|11.5|11.3|11.5|11.3|11.47|11.27|20
1700612100000|2023-11-22 00:15:00|11.51|11.31|11.51|11.31|11.51|11.31|11.49|11.29|17
1700612400000|2023-11-22 00:20:00|11.5|11.3|11.53|11.33|11.54|11.34|11.5|11.3|18
1700612700000|2023-11-22 00:25:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|3
1700613000000|2023-11-22 00:30:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|5
1700613300000|2023-11-22 00:35:00|11.54|11.34|11.5|11.3|11.54|11.34|11.5|11.3|13
1700613600000|2023-11-22 00:40:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|6
1700613900000|2023-11-22 00:45:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|14
1700614200000|2023-11-22 00:50:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|6
1700614500000|2023-11-22 00:55:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|34
1700614800000|2023-11-22 01:00:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|16
1700615100000|2023-11-22 01:05:00|11.55|11.35|11.54|11.34|11.56|11.36|11.54|11.34|38
1700615400000|2023-11-22 01:10:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|24
1700615700000|2023-11-22 01:15:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|5
1700616000000|2023-11-22 01:20:00|11.56|11.36|11.53|11.33|11.57|11.37|11.53|11.33|28
1700616300000|2023-11-22 01:25:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|26
1700616600000|2023-11-22 01:30:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|7
1700616900000|2023-11-22 01:35:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|3
1700617200000|2023-11-22 01:40:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|18
1700617500000|2023-11-22 01:45:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1700617800000|2023-11-22 01:50:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|7
1700618100000|2023-11-22 01:55:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1700618400000|2023-11-22 02:00:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|3
1700618700000|2023-11-22 02:05:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1700619000000|2023-11-22 02:10:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|6
1700619300000|2023-11-22 02:15:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1700619900000|2023-11-22 02:25:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|7
1700620500000|2023-11-22 02:35:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|5
1700620800000|2023-11-22 02:40:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1700621400000|2023-11-22 02:50:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|31
1700621700000|2023-11-22 02:55:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|22
1700622000000|2023-11-22 03:00:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|50
1700622300000|2023-11-22 03:05:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|95
1700622900000|2023-11-22 03:15:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1700623200000|2023-11-22 03:20:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|46
1700623500000|2023-11-22 03:25:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|35
1700623800000|2023-11-22 03:30:00|11.62|11.42|11.6|11.4|11.62|11.42|11.6|11.4|5
1700624100000|2023-11-22 03:35:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|3
1700624700000|2023-11-22 03:45:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1700625000000|2023-11-22 03:50:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|14
1700625300000|2023-11-22 03:55:00|11.64|11.44|11.66|11.46|11.66|11.46|11.63|11.43|27
1700625600000|2023-11-22 04:00:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1700625900000|2023-11-22 04:05:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|6
1700626200000|2023-11-22 04:10:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|9
1700626500000|2023-11-22 04:15:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|7
1700626800000|2023-11-22 04:20:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|7
1700627100000|2023-11-22 04:25:00|11.71|11.51|11.67|11.47|11.71|11.51|11.66|11.46|27
1700627400000|2023-11-22 04:30:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|4
1700627700000|2023-11-22 04:35:00|11.68|11.48|11.7|11.5|11.71|11.51|11.68|11.48|35
1700628000000|2023-11-22 04:40:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|14
1700628300000|2023-11-22 04:45:00|11.71|11.51|11.7|11.5|11.71|11.51|11.68|11.48|14
1700628600000|2023-11-22 04:50:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|30
1700628900000|2023-11-22 04:55:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|26
1700629200000|2023-11-22 05:00:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1700629500000|2023-11-22 05:05:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|8
1700629800000|2023-11-22 05:10:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|6
1700630100000|2023-11-22 05:15:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|9
1700630400000|2023-11-22 05:20:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|6
1700630700000|2023-11-22 05:25:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|3
1700631000000|2023-11-22 05:30:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|7
1700631300000|2023-11-22 05:35:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1700632200000|2023-11-22 05:50:00|11.67|11.47|11.66|11.46|11.68|11.48|11.66|11.46|4
1700632800000|2023-11-22 06:00:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|6
1700633100000|2023-11-22 06:05:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|8
1700633400000|2023-11-22 06:10:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1700633700000|2023-11-22 06:15:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|7
1700634000000|2023-11-22 06:20:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|4
1700634300000|2023-11-22 06:25:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|19
1700634600000|2023-11-22 06:30:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|6
1700634900000|2023-11-22 06:35:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|10
1700635200000|2023-11-22 06:40:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|26
1700635500000|2023-11-22 06:45:00|11.72|11.52|11.7|11.5|11.73|11.53|11.7|11.5|15
1700635800000|2023-11-22 06:50:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1700636100000|2023-11-22 06:55:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1700636400000|2023-11-22 07:00:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1700636700000|2023-11-22 07:05:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|20
1700637000000|2023-11-22 07:10:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|21
1700637300000|2023-11-22 07:15:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|13
1700637600000|2023-11-22 07:20:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1700637900000|2023-11-22 07:25:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|3
1700638200000|2023-11-22 07:30:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1700638500000|2023-11-22 07:35:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|6
1700639100000|2023-11-22 07:45:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|16
1700639400000|2023-11-22 07:50:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|15
1700639700000|2023-11-22 07:55:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|14
1700640000000|2023-11-22 08:00:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|11
1700640300000|2023-11-22 08:05:00|11.7|11.5|11.7|11.5|11.72|11.52|11.69|11.49|17
1700640600000|2023-11-22 08:10:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|11
1700640900000|2023-11-22 08:15:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|12
1700641200000|2023-11-22 08:20:00|11.72|11.52|11.69|11.49|11.72|11.52|11.69|11.49|10
1700641500000|2023-11-22 08:25:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|11
1700641800000|2023-11-22 08:30:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|46
1700642100000|2023-11-22 08:35:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|12
1700642400000|2023-11-22 08:40:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|6
1700642700000|2023-11-22 08:45:00|11.73|11.53|11.71|11.51|11.73|11.53|11.7|11.5|23
1700643000000|2023-11-22 08:50:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|3
1700643300000|2023-11-22 08:55:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|15
1700643600000|2023-11-22 09:00:00|11.72|11.52|11.74|11.54|11.76|11.56|11.72|11.52|19
1700643900000|2023-11-22 09:05:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|10
1700644200000|2023-11-22 09:10:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|19
1700644500000|2023-11-22 09:15:00|11.76|11.56|11.72|11.52|11.76|11.56|11.72|11.52|19
1700644800000|2023-11-22 09:20:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|4
1700645100000|2023-11-22 09:25:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|6
1700645400000|2023-11-22 09:30:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|6
1700645700000|2023-11-22 09:35:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|8
1700646000000|2023-11-22 09:40:00|11.77|11.57|11.77|11.57|11.77|11.57|11.75|11.55|35
1700646300000|2023-11-22 09:45:00|11.76|11.56|11.74|11.54|11.77|11.57|11.74|11.54|31
1700646600000|2023-11-22 09:50:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|9
1700646900000|2023-11-22 09:55:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|29
1700647200000|2023-11-22 10:00:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|7
1700647500000|2023-11-22 10:05:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|7
1700647800000|2023-11-22 10:10:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|9
1700648100000|2023-11-22 10:15:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|9
1700648400000|2023-11-22 10:20:00|11.75|11.55|11.73|11.53|11.75|11.55|11.72|11.52|13
1700648700000|2023-11-22 10:25:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|31
1700649000000|2023-11-22 10:30:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|10
1700649300000|2023-11-22 10:35:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|30
1700649600000|2023-11-22 10:40:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|7
1700649900000|2023-11-22 10:45:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|12
1700650200000|2023-11-22 10:50:00|11.74|11.54|11.77|11.57|11.77|11.57|11.73|11.53|8
1700650500000|2023-11-22 10:55:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|7
1700650800000|2023-11-22 11:00:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|25
1700651100000|2023-11-22 11:05:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|7
1700651400000|2023-11-22 11:10:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|6
1700651700000|2023-11-22 11:15:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|78
1700652000000|2023-11-22 11:20:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|31
1700652300000|2023-11-22 11:25:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|10
1700652600000|2023-11-22 11:30:00|11.76|11.56|11.75|11.55|11.77|11.57|11.75|11.55|28
1700652900000|2023-11-22 11:35:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|48
1700653200000|2023-11-22 11:40:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|8
1700653500000|2023-11-22 11:45:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|9
1700653800000|2023-11-22 11:50:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|73
1700654100000|2023-11-22 11:55:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|30
1700654400000|2023-11-22 12:00:00|11.72|11.52|11.75|11.55|11.75|11.55|11.72|11.52|20
1700654700000|2023-11-22 12:05:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|68
1700655000000|2023-11-22 12:10:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|4
1700655300000|2023-11-22 12:15:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|47
1700655600000|2023-11-22 12:20:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|66
1700655900000|2023-11-22 12:25:00|11.75|11.55|11.72|11.52|11.75|11.55|11.72|11.52|40
1700656200000|2023-11-22 12:30:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|10
1700656500000|2023-11-22 12:35:00|11.71|11.51|11.7|11.5|11.73|11.53|11.7|11.5|12
1700656800000|2023-11-22 12:40:00|11.71|11.51|11.72|11.52|11.73|11.53|11.7|11.5|16
1700657100000|2023-11-22 12:45:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|3
1700657400000|2023-11-22 12:50:00|11.74|11.54|11.76|11.56|11.76|11.56|11.73|11.53|15
1700657700000|2023-11-22 12:55:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|11
1700658000000|2023-11-22 13:00:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|15
1700658300000|2023-11-22 13:05:00|11.77|11.57|11.74|11.54|11.78|11.58|11.74|11.54|42
1700658600000|2023-11-22 13:10:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|35
1700658900000|2023-11-22 13:15:00|11.72|11.52|11.72|11.52|11.74|11.54|11.72|11.52|57
1700659200000|2023-11-22 13:20:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|35
1700659500000|2023-11-22 13:25:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|8
1700659800000|2023-11-22 13:30:00|11.72|11.52|11.76|11.56|11.76|11.56|11.71|11.51|71
1700660100000|2023-11-22 13:35:00|11.77|11.57|11.74|11.54|11.77|11.57|11.74|11.54|34
1700660400000|2023-11-22 13:40:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|36
1700660700000|2023-11-22 13:45:00|11.75|11.55|11.77|11.57|11.77|11.57|11.74|11.54|29
1700661000000|2023-11-22 13:50:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|54
1700661300000|2023-11-22 13:55:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|66
1700661600000|2023-11-22 14:00:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|10
1700661900000|2023-11-22 14:05:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|6
1700662200000|2023-11-22 14:10:00|11.78|11.58|11.79|11.59|11.8|11.6|11.77|11.57|12
1700662500000|2023-11-22 14:15:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|13
1700662800000|2023-11-22 14:20:00|11.81|11.61|11.8|11.6|11.81|11.61|11.78|11.58|22
1700663100000|2023-11-22 14:25:00|11.79|11.59|11.82|11.62|11.83|11.63|11.79|11.59|44
1700663400000|2023-11-22 14:30:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|11
1700663700000|2023-11-22 14:35:00|11.82|11.62|11.79|11.59|11.82|11.62|11.79|11.59|10
1700664000000|2023-11-22 14:40:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|5
1700664300000|2023-11-22 14:45:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|5
1700664600000|2023-11-22 14:50:00|11.74|11.54|11.71|11.51|11.75|11.55|11.71|11.51|6
1700664900000|2023-11-22 14:55:00|11.72|11.52|11.75|11.55|11.75|11.55|11.71|11.51|22
1700665200000|2023-11-22 15:00:00|11.74|11.54|11.73|11.53|11.75|11.55|11.72|11.52|10
1700665500000|2023-11-22 15:05:00|11.74|11.54|11.7|11.5|11.74|11.54|11.7|11.5|37
1700665800000|2023-11-22 15:10:00|11.69|11.49|11.7|11.5|11.72|11.52|11.69|11.49|34
1700666100000|2023-11-22 15:15:00|11.71|11.51|11.75|11.55|11.75|11.55|11.7|11.5|27
1700666400000|2023-11-22 15:20:00|11.76|11.56|11.81|11.61|11.81|11.61|11.75|11.55|20
1700666700000|2023-11-22 15:25:00|11.8|11.6|11.78|11.58|11.81|11.61|11.78|11.58|43
1700667000000|2023-11-22 15:30:00|11.79|11.59|11.78|11.58|11.8|11.6|11.78|11.58|14
1700667300000|2023-11-22 15:35:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1700667600000|2023-11-22 15:40:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|16
1700667900000|2023-11-22 15:45:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|7
1700668200000|2023-11-22 15:50:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|10
1700668500000|2023-11-22 15:55:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|18
1700668800000|2023-11-22 16:00:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|7
1700669100000|2023-11-22 16:05:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|17
1700669400000|2023-11-22 16:10:00|11.78|11.58|11.76|11.56|11.79|11.59|11.76|11.56|21
1700669700000|2023-11-22 16:15:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|9
1700670000000|2023-11-22 16:20:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|5
1700670300000|2023-11-22 16:25:00|11.75|11.55|11.72|11.52|11.75|11.55|11.72|11.52|28
1700670600000|2023-11-22 16:30:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|14
1700670900000|2023-11-22 16:35:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|3
1700671200000|2023-11-22 16:40:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|10
1700671500000|2023-11-22 16:45:00|11.7|11.5|11.69|11.49|11.71|11.51|11.68|11.48|18
1700671800000|2023-11-22 16:50:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|8
1700672100000|2023-11-22 16:55:00|11.68|11.48|11.72|11.52|11.72|11.52|11.68|11.48|77
1700672400000|2023-11-22 17:00:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|22
1700672700000|2023-11-22 17:05:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|8
1700673000000|2023-11-22 17:10:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|5
1700673300000|2023-11-22 17:15:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|10
1700673600000|2023-11-22 17:20:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|4
1700673900000|2023-11-22 17:25:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1700674200000|2023-11-22 17:30:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1700674500000|2023-11-22 17:35:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|6
1700674800000|2023-11-22 17:40:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|8
1700675100000|2023-11-22 17:45:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|4
1700675400000|2023-11-22 17:50:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|10
1700675700000|2023-11-22 17:55:00|11.74|11.54|11.76|11.56|11.76|11.56|11.73|11.53|13
1700676000000|2023-11-22 18:00:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|6
1700676300000|2023-11-22 18:05:00|11.77|11.57|11.77|11.57|11.8|11.6|11.77|11.57|15
1700676600000|2023-11-22 18:10:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|41
1700676900000|2023-11-22 18:15:00|11.79|11.59|11.81|11.61|11.84|11.64|11.78|11.58|43
1700677200000|2023-11-22 18:20:00|11.82|11.62|11.82|11.62|11.82|11.62|11.8|11.6|21
1700677500000|2023-11-22 18:25:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|16
1700677800000|2023-11-22 18:30:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|7
1700678100000|2023-11-22 18:35:00|11.82|11.62|11.82|11.62|11.83|11.63|11.8|11.6|37
1700678400000|2023-11-22 18:40:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|57
1700678700000|2023-11-22 18:45:00|11.82|11.62|11.8|11.6|11.83|11.63|11.8|11.6|29
1700679000000|2023-11-22 18:50:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|50
1700679300000|2023-11-22 18:55:00|11.83|11.63|11.84|11.64|11.85|11.65|11.82|11.62|28
1700679600000|2023-11-22 19:00:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|20
1700679900000|2023-11-22 19:05:00|11.87|11.67|11.89|11.69|11.89|11.69|11.86|11.66|13
1700680200000|2023-11-22 19:10:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|29
1700680500000|2023-11-22 19:15:00|11.89|11.69|11.89|11.69|11.91|11.71|11.88|11.68|55
1700680800000|2023-11-22 19:20:00|11.9|11.7|11.89|11.69|11.91|11.71|11.89|11.69|8
1700681100000|2023-11-22 19:25:00|11.9|11.7|11.88|11.68|11.91|11.71|11.88|11.68|23
1700681400000|2023-11-22 19:30:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|15
1700681700000|2023-11-22 19:35:00|11.88|11.68|11.88|11.68|11.9|11.7|11.87|11.67|21
1700682000000|2023-11-22 19:40:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|6
1700682300000|2023-11-22 19:45:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|15
1700682600000|2023-11-22 19:50:00|11.88|11.68|11.87|11.67|11.88|11.68|11.86|11.66|10
1700682900000|2023-11-22 19:55:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1700683200000|2023-11-22 20:00:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1700683500000|2023-11-22 20:05:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|2
1700683800000|2023-11-22 20:10:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1700684100000|2023-11-22 20:15:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|15
1700684400000|2023-11-22 20:20:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|5
1700684700000|2023-11-22 20:25:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|6
1700685000000|2023-11-22 20:30:00|11.89|11.69|11.89|11.69|11.89|11.69|11.87|11.67|49
1700685300000|2023-11-22 20:35:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|63
1700685600000|2023-11-22 20:40:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|65
1700685900000|2023-11-22 20:45:00|11.9|11.7|11.91|11.71|11.92|11.72|11.9|11.7|30
1700686200000|2023-11-22 20:50:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|9
1700686500000|2023-11-22 20:55:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|22
1700686800000|2023-11-22 21:00:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|25
1700687100000|2023-11-22 21:05:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|26
1700687400000|2023-11-22 21:10:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|24
1700687700000|2023-11-22 21:15:00|11.92|11.72|11.9|11.7|11.93|11.73|11.89|11.69|23
1700688000000|2023-11-22 21:20:00|11.91|11.71|11.93|11.73|11.93|11.73|11.9|11.7|49
1700688300000|2023-11-22 21:25:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|30
1700688600000|2023-11-22 21:30:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|14
1700688900000|2023-11-22 21:35:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|6
1700689200000|2023-11-22 21:40:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|35
1700689500000|2023-11-22 21:45:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|23
1700689800000|2023-11-22 21:50:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|37
1700690100000|2023-11-22 21:55:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|4
1700690700000|2023-11-22 22:05:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|41
1700691000000|2023-11-22 22:10:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|19
1700691300000|2023-11-22 22:15:00|11.93|11.73|11.92|11.72|11.94|11.74|11.92|11.72|30
1700691600000|2023-11-22 22:20:00|11.93|11.73|11.9|11.7|11.93|11.73|11.9|11.7|28
1700691900000|2023-11-22 22:25:00|11.89|11.69|11.88|11.68|11.9|11.7|11.88|11.68|52
1700692200000|2023-11-22 22:30:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|47
1700692500000|2023-11-22 22:35:00|11.88|11.68|11.9|11.7|11.91|11.71|11.88|11.68|15
1700692800000|2023-11-22 22:40:00|11.91|11.71|11.91|11.71|11.91|11.71|11.91|11.71|1
1700693100000|2023-11-22 22:45:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|4
1700693400000|2023-11-22 22:50:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|8
1700693700000|2023-11-22 22:55:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1700694000000|2023-11-22 23:00:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|16
1700694300000|2023-11-22 23:05:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|22
1700694600000|2023-11-22 23:10:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|10
1700694900000|2023-11-22 23:15:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|10
1700695200000|2023-11-22 23:20:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|4
1700695500000|2023-11-22 23:25:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|2
1700695800000|2023-11-22 23:30:00|11.87|11.67|11.91|11.71|11.91|11.71|11.87|11.67|17
1700696100000|2023-11-22 23:35:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|2
1700696400000|2023-11-22 23:40:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|4
1700696700000|2023-11-22 23:45:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|5
1700697000000|2023-11-22 23:50:00|11.93|11.73|11.91|11.71|11.93|11.73|11.91|11.71|55
1700697300000|2023-11-22 23:55:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|3
1700697600000|2023-11-23 00:00:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|13
1700697900000|2023-11-23 00:05:00|11.92|11.72|11.93|11.73|11.94|11.74|11.92|11.72|12
1700698200000|2023-11-23 00:10:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|7
1700698800000|2023-11-23 00:20:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|18
1700699100000|2023-11-23 00:25:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|6
1700699400000|2023-11-23 00:30:00|11.93|11.73|11.92|11.72|11.94|11.74|11.92|11.72|8
1700699700000|2023-11-23 00:35:00|11.93|11.73|11.91|11.71|11.93|11.73|11.9|11.7|43
1700700000000|2023-11-23 00:40:00|11.9|11.7|11.91|11.71|11.92|11.72|11.9|11.7|40
1700700300000|2023-11-23 00:45:00|11.9|11.7|11.92|11.72|11.93|11.73|11.9|11.7|17
1700700600000|2023-11-23 00:50:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|2
1700700900000|2023-11-23 00:55:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|20
1700701200000|2023-11-23 01:00:00|11.91|11.71|11.93|11.73|11.93|11.73|11.9|11.7|29
1700701500000|2023-11-23 01:05:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|26
1700701800000|2023-11-23 01:10:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|7
1700702100000|2023-11-23 01:15:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|10
1700702400000|2023-11-23 01:20:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|8
1700702700000|2023-11-23 01:25:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|20
1700703000000|2023-11-23 01:30:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|50
1700703300000|2023-11-23 01:35:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|15
1700703600000|2023-11-23 01:40:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|22
1700703900000|2023-11-23 01:45:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|23
1700704500000|2023-11-23 01:55:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|2
1700704800000|2023-11-23 02:00:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|11
1700705100000|2023-11-23 02:05:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|3
1700705400000|2023-11-23 02:10:00|11.93|11.73|11.91|11.71|11.93|11.73|11.91|11.71|15
1700705700000|2023-11-23 02:15:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|13
1700706000000|2023-11-23 02:20:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|4
1700706300000|2023-11-23 02:25:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|23
1700706600000|2023-11-23 02:30:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1700706900000|2023-11-23 02:35:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|9
1700707500000|2023-11-23 02:45:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|4
1700707800000|2023-11-23 02:50:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|2
1700708100000|2023-11-23 02:55:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1700708400000|2023-11-23 03:00:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|7
1700708700000|2023-11-23 03:05:00|11.92|11.72|11.9|11.7|11.92|11.72|11.9|11.7|7
1700709000000|2023-11-23 03:10:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|4
1700709300000|2023-11-23 03:15:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|2
1700709600000|2023-11-23 03:20:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|3
1700709900000|2023-11-23 03:25:00|11.9|11.7|11.93|11.73|11.93|11.73|11.9|11.7|14
1700710200000|2023-11-23 03:30:00|11.94|11.74|11.92|11.72|11.94|11.74|11.92|11.72|17
1700710500000|2023-11-23 03:35:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|5
1700710800000|2023-11-23 03:40:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|22
1700711100000|2023-11-23 03:45:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1700711700000|2023-11-23 03:55:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|5
1700712000000|2023-11-23 04:00:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|5
1700712300000|2023-11-23 04:05:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|10
1700712600000|2023-11-23 04:10:00|11.91|11.71|11.9|11.7|11.91|11.71|11.89|11.69|4
1700712900000|2023-11-23 04:15:00|11.91|11.71|11.91|11.71|11.91|11.71|11.91|11.71|1
1700713200000|2023-11-23 04:20:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1700713500000|2023-11-23 04:25:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1700713800000|2023-11-23 04:30:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|5
1700714100000|2023-11-23 04:35:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1700714400000|2023-11-23 04:40:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1700714700000|2023-11-23 04:45:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|6
1700715600000|2023-11-23 05:00:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|3
1700716200000|2023-11-23 05:10:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1700716500000|2023-11-23 05:15:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1700716800000|2023-11-23 05:20:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|64
1700717100000|2023-11-23 05:25:00|11.94|11.74|11.95|11.75|11.95|11.75|11.93|11.73|4
1700717400000|2023-11-23 05:30:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1700717700000|2023-11-23 05:35:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|3
1700718000000|2023-11-23 05:40:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1700718300000|2023-11-23 05:45:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|24
1700718600000|2023-11-23 05:50:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|33
1700718900000|2023-11-23 05:55:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1700719500000|2023-11-23 06:05:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|3
1700719800000|2023-11-23 06:10:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|36
1700720100000|2023-11-23 06:15:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1700720400000|2023-11-23 06:20:00|11.91|11.71|11.9|11.7|11.91|11.71|11.89|11.69|6
1700720700000|2023-11-23 06:25:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|5
1700721000000|2023-11-23 06:30:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1700721300000|2023-11-23 06:35:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|19
1700721600000|2023-11-23 06:40:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|22
1700721900000|2023-11-23 06:45:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|7
1700722200000|2023-11-23 06:50:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1700722500000|2023-11-23 06:55:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|15
1700722800000|2023-11-23 07:00:00|11.95|11.75|11.97|11.77|11.97|11.77|11.94|11.74|15
1700723100000|2023-11-23 07:05:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|20
1700723400000|2023-11-23 07:10:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|10
1700723700000|2023-11-23 07:15:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|19
1700724000000|2023-11-23 07:20:00|11.97|11.77|11.91|11.71|11.97|11.77|11.91|11.71|10
1700724300000|2023-11-23 07:25:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|24
1700724600000|2023-11-23 07:30:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|3
1700724900000|2023-11-23 07:35:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|45
1700725200000|2023-11-23 07:40:00|11.9|11.7|11.85|11.65|11.9|11.7|11.84|11.64|14
1700725500000|2023-11-23 07:45:00|11.86|11.66|11.88|11.68|11.88|11.68|11.85|11.65|61
1700725800000|2023-11-23 07:50:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|19
1700726100000|2023-11-23 07:55:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|3
1700726400000|2023-11-23 08:00:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|41
1700726700000|2023-11-23 08:05:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|26
1700727600000|2023-11-23 08:20:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|14
1700728200000|2023-11-23 08:30:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1700728500000|2023-11-23 08:35:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|16
1700728800000|2023-11-23 08:40:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|2
1700729100000|2023-11-23 08:45:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1700729700000|2023-11-23 08:55:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1700730000000|2023-11-23 09:00:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|6
1700730300000|2023-11-23 09:05:00|11.93|11.73|11.91|11.71|11.93|11.73|11.9|11.7|21
1700730600000|2023-11-23 09:10:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|8
1700730900000|2023-11-23 09:15:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|26
1700731200000|2023-11-23 09:20:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|7
1700731500000|2023-11-23 09:25:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|86
1700731800000|2023-11-23 09:30:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|7
1700732100000|2023-11-23 09:35:00|11.88|11.68|11.91|11.71|11.91|11.71|11.87|11.67|44
1700732400000|2023-11-23 09:40:00|11.9|11.7|11.93|11.73|11.93|11.73|11.9|11.7|40
1700732700000|2023-11-23 09:45:00|11.92|11.72|11.95|11.75|11.95|11.75|11.92|11.72|12
1700733000000|2023-11-23 09:50:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|28
1700733300000|2023-11-23 09:55:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|19
1700733600000|2023-11-23 10:00:00|11.97|11.77|11.94|11.74|11.97|11.77|11.94|11.74|20
1700733900000|2023-11-23 10:05:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|7
1700734200000|2023-11-23 10:10:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|15
1700734500000|2023-11-23 10:15:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|6
1700734800000|2023-11-23 10:20:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|11
1700735100000|2023-11-23 10:25:00|11.9|11.7|11.92|11.72|11.92|11.72|11.9|11.7|17
1700735400000|2023-11-23 10:30:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|36
1700735700000|2023-11-23 10:35:00|11.93|11.73|11.92|11.72|11.94|11.74|11.91|11.71|52
1700736000000|2023-11-23 10:40:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|14
1700736300000|2023-11-23 10:45:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|11
1700736600000|2023-11-23 10:50:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|6
1700736900000|2023-11-23 10:55:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|27
1700737200000|2023-11-23 11:00:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|3
1700737800000|2023-11-23 11:10:00|11.88|11.68|11.86|11.66|11.89|11.69|11.85|11.65|35
1700738100000|2023-11-23 11:15:00|11.87|11.67|11.85|11.65|11.87|11.67|11.84|11.64|51
1700738400000|2023-11-23 11:20:00|11.86|11.66|11.83|11.63|11.86|11.66|11.81|11.61|70
1700738700000|2023-11-23 11:25:00|11.84|11.64|11.85|11.65|11.85|11.65|11.83|11.63|36
1700739000000|2023-11-23 11:30:00|11.86|11.66|11.9|11.7|11.9|11.7|11.85|11.65|41
1700739300000|2023-11-23 11:35:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|29
1700739600000|2023-11-23 11:40:00|11.88|11.68|11.87|11.67|11.89|11.69|11.87|11.67|14
1700739900000|2023-11-23 11:45:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|21
1700740200000|2023-11-23 11:50:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|7
1700740500000|2023-11-23 11:55:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|42
1700740800000|2023-11-23 12:00:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|10
1700741100000|2023-11-23 12:05:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|12
1700741400000|2023-11-23 12:10:00|11.86|11.66|11.9|11.7|11.9|11.7|11.86|11.66|39
1700741700000|2023-11-23 12:15:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|41
1700742000000|2023-11-23 12:20:00|11.88|11.68|11.85|11.65|11.89|11.69|11.85|11.65|48
1700742300000|2023-11-23 12:25:00|11.86|11.66|11.84|11.64|11.86|11.66|11.83|11.63|73
1700742600000|2023-11-23 12:30:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|22
1700742900000|2023-11-23 12:35:00|11.81|11.61|11.81|11.61|11.82|11.62|11.81|11.61|13
1700743200000|2023-11-23 12:40:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|24
1700743500000|2023-11-23 12:45:00|11.8|11.6|11.83|11.63|11.84|11.64|11.8|11.6|46
1700743800000|2023-11-23 12:50:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|22
1700744100000|2023-11-23 12:55:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|18
1700744400000|2023-11-23 13:00:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|13
1700744700000|2023-11-23 13:05:00|11.79|11.59|11.79|11.59|11.8|11.6|11.77|11.57|43
1700745000000|2023-11-23 13:10:00|11.8|11.6|11.82|11.62|11.82|11.62|11.79|11.59|25
1700745300000|2023-11-23 13:15:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|2
1700745600000|2023-11-23 13:20:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|12
1700745900000|2023-11-23 13:25:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|8
1700746200000|2023-11-23 13:30:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|18
1700746500000|2023-11-23 13:35:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|10
1700746800000|2023-11-23 13:40:00|11.81|11.61|11.81|11.61|11.82|11.62|11.81|11.61|3
1700747100000|2023-11-23 13:45:00|11.82|11.62|11.78|11.58|11.82|11.62|11.77|11.57|43
1700747400000|2023-11-23 13:50:00|11.77|11.57|11.75|11.55|11.77|11.57|11.74|11.54|37
1700747700000|2023-11-23 13:55:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|39
1700748000000|2023-11-23 14:00:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|26
1700748300000|2023-11-23 14:05:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|11
1700748600000|2023-11-23 14:10:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|33
1700748900000|2023-11-23 14:15:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|46
1700749200000|2023-11-23 14:20:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|39
1700749500000|2023-11-23 14:25:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|9
1700749800000|2023-11-23 14:30:00|11.73|11.53|11.73|11.53|11.73|11.53|11.71|11.51|23
1700750100000|2023-11-23 14:35:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|15
1700750400000|2023-11-23 14:40:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|2
1700750700000|2023-11-23 14:45:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|17
1700751000000|2023-11-23 14:50:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|3
1700751300000|2023-11-23 14:55:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|16
1700751600000|2023-11-23 15:00:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|4
1700752200000|2023-11-23 15:10:00|11.73|11.53|11.71|11.51|11.74|11.54|11.71|11.51|9
1700752500000|2023-11-23 15:15:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|23
1700752800000|2023-11-23 15:20:00|11.69|11.49|11.67|11.47|11.7|11.5|11.66|11.46|21
1700753100000|2023-11-23 15:25:00|11.66|11.46|11.67|11.47|11.68|11.48|11.64|11.44|58
1700753400000|2023-11-23 15:30:00|11.66|11.46|11.71|11.51|11.72|11.52|11.64|11.44|80
1700753700000|2023-11-23 15:35:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|17
1700754000000|2023-11-23 15:40:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|34
1700754300000|2023-11-23 15:45:00|11.71|11.51|11.8|11.6|11.81|11.61|11.7|11.5|102
1700754600000|2023-11-23 15:50:00|11.79|11.59|11.74|11.54|11.81|11.61|11.72|11.52|136
1700754900000|2023-11-23 15:55:00|11.73|11.53|11.74|11.54|11.76|11.56|11.73|11.53|46
1700755200000|2023-11-23 16:00:00|11.73|11.53|11.79|11.59|11.8|11.6|11.72|11.52|53
1700755500000|2023-11-23 16:05:00|11.78|11.58|11.76|11.56|11.79|11.59|11.76|11.56|51
1700755800000|2023-11-23 16:10:00|11.77|11.57|11.77|11.57|11.77|11.57|11.75|11.55|43
1700756100000|2023-11-23 16:15:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|32
1700756400000|2023-11-23 16:20:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|11
1700756700000|2023-11-23 16:25:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|103
1700757000000|2023-11-23 16:30:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|92
1700757300000|2023-11-23 16:35:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|74
1700757600000|2023-11-23 16:40:00|11.76|11.56|11.75|11.55|11.77|11.57|11.75|11.55|16
1700757900000|2023-11-23 16:45:00|11.74|11.54|11.76|11.56|11.77|11.57|11.74|11.54|37
1700758200000|2023-11-23 16:50:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|32
1700758500000|2023-11-23 16:55:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|9
1700758800000|2023-11-23 17:00:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|7
1700759100000|2023-11-23 17:05:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|25
1700759400000|2023-11-23 17:10:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|61
1700759700000|2023-11-23 17:15:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|6
1700760000000|2023-11-23 17:20:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|29
1700760300000|2023-11-23 17:25:00|11.8|11.6|11.8|11.6|11.8|11.6|11.8|11.6|1
1700760600000|2023-11-23 17:30:00|11.79|11.59|11.82|11.62|11.82|11.62|11.79|11.59|12
1700760900000|2023-11-23 17:35:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|5
1700761200000|2023-11-23 17:40:00|11.82|11.62|11.8|11.6|11.83|11.63|11.8|11.6|11
1700761500000|2023-11-23 17:45:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|16
1700762100000|2023-11-23 17:55:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|13
1700762400000|2023-11-23 18:00:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|4
1700762700000|2023-11-23 18:05:00|11.8|11.6|11.8|11.6|11.84|11.64|11.8|11.6|17
1700763000000|2023-11-23 18:10:00|11.81|11.61|11.8|11.6|11.82|11.62|11.8|11.6|14
1700763300000|2023-11-23 18:15:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1700763600000|2023-11-23 18:20:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|2
1700763900000|2023-11-23 18:25:00|11.82|11.62|11.78|11.58|11.82|11.62|11.77|11.57|33
1700764200000|2023-11-23 18:30:00|11.79|11.59|11.8|11.6|11.81|11.61|11.78|11.58|34
1700764500000|2023-11-23 18:35:00|11.81|11.61|11.79|11.59|11.81|11.61|11.79|11.59|15
1700764800000|2023-11-23 18:40:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1700765100000|2023-11-23 18:45:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|12
1700765400000|2023-11-23 18:50:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1700765700000|2023-11-23 18:55:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|4
1700766000000|2023-11-23 19:00:00|11.78|11.58|11.75|11.55|11.79|11.59|11.75|11.55|12
1700766300000|2023-11-23 19:05:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|12
1700766600000|2023-11-23 19:10:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|17
1700766900000|2023-11-23 19:15:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|15
1700767200000|2023-11-23 19:20:00|11.78|11.58|11.77|11.57|11.79|11.59|11.77|11.57|4
1700767500000|2023-11-23 19:25:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|5
1700767800000|2023-11-23 19:30:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|4
1700768100000|2023-11-23 19:35:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|9
1700768400000|2023-11-23 19:40:00|11.76|11.56|11.79|11.59|11.79|11.59|11.76|11.56|10
1700768700000|2023-11-23 19:45:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|14
1700769000000|2023-11-23 19:50:00|11.82|11.62|11.8|11.6|11.82|11.62|11.8|11.6|17
1700769300000|2023-11-23 19:55:00|11.81|11.61|11.8|11.6|11.81|11.61|11.79|11.59|28
1700769600000|2023-11-23 20:00:00|11.79|11.59|11.82|11.62|11.82|11.62|11.79|11.59|14
1700769900000|2023-11-23 20:05:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|60
1700770200000|2023-11-23 20:10:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|17
1700770500000|2023-11-23 20:15:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|11
1700770800000|2023-11-23 20:20:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|11
1700771100000|2023-11-23 20:25:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|5
1700771400000|2023-11-23 20:30:00|11.81|11.61|11.79|11.59|11.82|11.62|11.79|11.59|17
1700771700000|2023-11-23 20:35:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|56
1700772000000|2023-11-23 20:40:00|11.78|11.58|11.78|11.58|11.79|11.59|11.78|11.58|5
1700772300000|2023-11-23 20:45:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|22
1700772600000|2023-11-23 20:50:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|4
1700772900000|2023-11-23 20:55:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|28
1700773200000|2023-11-23 21:00:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|10
1700773500000|2023-11-23 21:05:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|19
1700773800000|2023-11-23 21:10:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|28
1700774100000|2023-11-23 21:15:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|50
1700774400000|2023-11-23 21:20:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|18
1700774700000|2023-11-23 21:25:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|31
1700775000000|2023-11-23 21:30:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|19
1700775300000|2023-11-23 21:35:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|15
1700775600000|2023-11-23 21:40:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|16
1700775900000|2023-11-23 21:45:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|65
1700776200000|2023-11-23 21:50:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|5
1700776500000|2023-11-23 21:55:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|28
1700776800000|2023-11-23 22:00:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|8
1700777100000|2023-11-23 22:05:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|28
1700777400000|2023-11-23 22:10:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1700777700000|2023-11-23 22:15:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|14
1700778000000|2023-11-23 22:20:00|11.82|11.62|11.8|11.6|11.82|11.62|11.8|11.6|33
1700778300000|2023-11-23 22:25:00|11.81|11.61|11.82|11.62|11.83|11.63|11.8|11.6|14
1700778600000|2023-11-23 22:30:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|20
1700778900000|2023-11-23 22:35:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1700779800000|2023-11-23 22:50:00|11.82|11.62|11.83|11.63|11.83|11.63|11.81|11.61|16
1700780400000|2023-11-23 23:00:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|9
1700780700000|2023-11-23 23:05:00|11.83|11.63|11.84|11.64|11.85|11.65|11.83|11.63|14
1700781000000|2023-11-23 23:10:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|20
1700781300000|2023-11-23 23:15:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1700781600000|2023-11-23 23:20:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|2
1700781900000|2023-11-23 23:25:00|11.82|11.62|11.82|11.62|11.82|11.62|11.82|11.62|1
1700782200000|2023-11-23 23:30:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|12
1700782500000|2023-11-23 23:35:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|6
1700782800000|2023-11-23 23:40:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|16
1700783100000|2023-11-23 23:45:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|21
1700783400000|2023-11-23 23:50:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|3
1700783700000|2023-11-23 23:55:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1700784000000|2023-11-24 00:00:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|11
1700784300000|2023-11-24 00:05:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|2
1700784600000|2023-11-24 00:10:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|27
1700784900000|2023-11-24 00:15:00|11.82|11.62|11.82|11.62|11.83|11.63|11.81|11.61|27
1700785200000|2023-11-24 00:20:00|11.83|11.63|11.85|11.65|11.85|11.65|11.83|11.63|15
1700785500000|2023-11-24 00:25:00|11.84|11.64|11.82|11.62|11.85|11.65|11.82|11.62|17
1700785800000|2023-11-24 00:30:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|24
1700786100000|2023-11-24 00:35:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|53
1700786400000|2023-11-24 00:40:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|4
1700786700000|2023-11-24 00:45:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|5
1700787000000|2023-11-24 00:50:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1700787300000|2023-11-24 00:55:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|14
1700787600000|2023-11-24 01:00:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|9
1700787900000|2023-11-24 01:05:00|11.85|11.65|11.86|11.66|11.86|11.66|11.84|11.64|18
1700788200000|2023-11-24 01:10:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|45
1700788500000|2023-11-24 01:15:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|16
1700788800000|2023-11-24 01:20:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|13
1700789100000|2023-11-24 01:25:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|5
1700789400000|2023-11-24 01:30:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|4
1700789700000|2023-11-24 01:35:00|11.86|11.66|11.85|11.65|11.87|11.67|11.85|11.65|26
1700790000000|2023-11-24 01:40:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1700790300000|2023-11-24 01:45:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|5
1700790600000|2023-11-24 01:50:00|11.86|11.66|11.84|11.64|11.86|11.66|11.84|11.64|13
1700791200000|2023-11-24 02:00:00|11.85|11.65|11.83|11.63|11.85|11.65|11.83|11.63|11
1700791500000|2023-11-24 02:05:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|13
1700791800000|2023-11-24 02:10:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|5
1700792100000|2023-11-24 02:15:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|13
1700792400000|2023-11-24 02:20:00|11.85|11.65|11.86|11.66|11.86|11.66|11.84|11.64|12
1700792700000|2023-11-24 02:25:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|5
1700793000000|2023-11-24 02:30:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|3
1700793300000|2023-11-24 02:35:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|9
1700793600000|2023-11-24 02:40:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|26
1700793900000|2023-11-24 02:45:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1700794500000|2023-11-24 02:55:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1700794800000|2023-11-24 03:00:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|3
1700795100000|2023-11-24 03:05:00|11.85|11.65|11.84|11.64|11.85|11.65|11.83|11.63|16
1700795400000|2023-11-24 03:10:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|2
1700796000000|2023-11-24 03:20:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|34
1700796600000|2023-11-24 03:30:00|11.85|11.65|11.82|11.62|11.85|11.65|11.82|11.62|6
1700796900000|2023-11-24 03:35:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|26
1700797200000|2023-11-24 03:40:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|11
1700797500000|2023-11-24 03:45:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|50
1700797800000|2023-11-24 03:50:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|3
1700798100000|2023-11-24 03:55:00|11.81|11.61|11.81|11.61|11.82|11.62|11.81|11.61|19
1700798400000|2023-11-24 04:00:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|36
1700798700000|2023-11-24 04:05:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|8
1700799000000|2023-11-24 04:10:00|11.8|11.6|11.8|11.6|11.8|11.6|11.8|11.6|1
1700799600000|2023-11-24 04:20:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|2
1700799900000|2023-11-24 04:25:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|6
1700800200000|2023-11-24 04:30:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|5
1700800500000|2023-11-24 04:35:00|11.8|11.6|11.8|11.6|11.81|11.61|11.8|11.6|7
1700800800000|2023-11-24 04:40:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1700801100000|2023-11-24 04:45:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|10
1700801700000|2023-11-24 04:55:00|11.82|11.62|11.8|11.6|11.82|11.62|11.79|11.59|25
1700802000000|2023-11-24 05:00:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|5
1700802300000|2023-11-24 05:05:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|15
1700802600000|2023-11-24 05:10:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|6
1700802900000|2023-11-24 05:15:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|4
1700803200000|2023-11-24 05:20:00|11.81|11.61|11.83|11.63|11.84|11.64|11.8|11.6|37
1700804100000|2023-11-24 05:35:00|11.84|11.64|11.82|11.62|11.84|11.64|11.8|11.6|21
1700805000000|2023-11-24 05:50:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|12
1700805300000|2023-11-24 05:55:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|22
1700805600000|2023-11-24 06:00:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|10
1700805900000|2023-11-24 06:05:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|6
1700806200000|2023-11-24 06:10:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|18
1700806500000|2023-11-24 06:15:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|6
1700807700000|2023-11-24 06:35:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1700808000000|2023-11-24 06:40:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|4
1700808600000|2023-11-24 06:50:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|10
1700808900000|2023-11-24 06:55:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|4
1700809200000|2023-11-24 07:00:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|4
1700809500000|2023-11-24 07:05:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|4
1700809800000|2023-11-24 07:10:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|2
1700810100000|2023-11-24 07:15:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|4
1700810400000|2023-11-24 07:20:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|5
1700811000000|2023-11-24 07:30:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|4
1700811300000|2023-11-24 07:35:00|11.85|11.65|11.88|11.68|11.88|11.68|11.84|11.64|24
1700811600000|2023-11-24 07:40:00|11.87|11.67|11.89|11.69|11.89|11.69|11.87|11.67|19
1700811900000|2023-11-24 07:45:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|2
1700812200000|2023-11-24 07:50:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|8
1700812500000|2023-11-24 07:55:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|4
1700812800000|2023-11-24 08:00:00|11.9|11.7|11.88|11.68|11.9|11.7|11.88|11.68|9
1700813100000|2023-11-24 08:05:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|6
1700814000000|2023-11-24 08:20:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|5
1700814300000|2023-11-24 08:25:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|3
1700815500000|2023-11-24 08:45:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|11
1700815800000|2023-11-24 08:50:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1700816400000|2023-11-24 09:00:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|2
1700816700000|2023-11-24 09:05:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|14
1700817000000|2023-11-24 09:10:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|3
1700817300000|2023-11-24 09:15:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1700817600000|2023-11-24 09:20:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1700817900000|2023-11-24 09:25:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|18
1700818200000|2023-11-24 09:30:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1700818500000|2023-11-24 09:35:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|11
1700818800000|2023-11-24 09:40:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|2
1700819100000|2023-11-24 09:45:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|3
1700819400000|2023-11-24 09:50:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|3
1700819700000|2023-11-24 09:55:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|4
1700820000000|2023-11-24 10:00:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|7
1700820300000|2023-11-24 10:05:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|4
1700820600000|2023-11-24 10:10:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|15
1700820900000|2023-11-24 10:15:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1700821200000|2023-11-24 10:20:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|9
1700821800000|2023-11-24 10:30:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|5
1700822100000|2023-11-24 10:35:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|50
1700822400000|2023-11-24 10:40:00|11.94|11.74|11.91|11.71|11.95|11.75|11.9|11.7|42
1700822700000|2023-11-24 10:45:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|18
1700823000000|2023-11-24 10:50:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1700823300000|2023-11-24 10:55:00|11.91|11.71|11.89|11.69|11.91|11.71|11.88|11.68|125
1700823600000|2023-11-24 11:00:00|11.88|11.68|11.89|11.69|11.9|11.7|11.88|11.68|10
1700823900000|2023-11-24 11:05:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|51
1700824200000|2023-11-24 11:10:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|39
1700824500000|2023-11-24 11:15:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|27
1700824800000|2023-11-24 11:20:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|2
1700825100000|2023-11-24 11:25:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|7
1700825400000|2023-11-24 11:30:00|11.92|11.72|11.96|11.76|11.96|11.76|11.92|11.72|37
1700825700000|2023-11-24 11:35:00|11.95|11.75|11.91|11.71|11.96|11.76|11.89|11.69|29
1700826000000|2023-11-24 11:40:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|10
1700826300000|2023-11-24 11:45:00|11.92|11.72|11.95|11.75|11.96|11.76|11.92|11.72|96
1700826600000|2023-11-24 11:50:00|11.94|11.74|11.94|11.74|11.95|11.75|11.92|11.72|25
1700826900000|2023-11-24 11:55:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|63
1700827200000|2023-11-24 12:00:00|11.92|11.72|11.94|11.74|11.95|11.75|11.92|11.72|33
1700827500000|2023-11-24 12:05:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|23
1700827800000|2023-11-24 12:10:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|61
1700828100000|2023-11-24 12:15:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|4
1700828400000|2023-11-24 12:20:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|21
1700828700000|2023-11-24 12:25:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|8
1700829000000|2023-11-24 12:30:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|43
1700829300000|2023-11-24 12:35:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|65
1700829600000|2023-11-24 12:40:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|40
1700829900000|2023-11-24 12:45:00|11.94|11.74|11.92|11.72|11.95|11.75|11.92|11.72|57
1700830200000|2023-11-24 12:50:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|125
1700830500000|2023-11-24 12:55:00|11.92|11.72|11.91|11.71|11.93|11.73|11.9|11.7|26
1700830800000|2023-11-24 13:00:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|31
1700831100000|2023-11-24 13:05:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|69
1700831400000|2023-11-24 13:10:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|93
1700831700000|2023-11-24 13:15:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|36
1700832000000|2023-11-24 13:20:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|55
1700832300000|2023-11-24 13:25:00|11.9|11.7|11.87|11.67|11.91|11.71|11.86|11.66|22
1700832600000|2023-11-24 13:30:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|15
1700832900000|2023-11-24 13:35:00|11.85|11.65|11.83|11.63|11.86|11.66|11.83|11.63|31
1700833200000|2023-11-24 13:40:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|24
1700833500000|2023-11-24 13:45:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|8
1700833800000|2023-11-24 13:50:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|15
1700834100000|2023-11-24 13:55:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|14
1700834400000|2023-11-24 14:00:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|6
1700834700000|2023-11-24 14:05:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|11
1700835000000|2023-11-24 14:10:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|5
1700835300000|2023-11-24 14:15:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|4
1700835600000|2023-11-24 14:20:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1700835900000|2023-11-24 14:25:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|4
1700836200000|2023-11-24 14:30:00|11.82|11.62|11.85|11.65|11.85|11.65|11.82|11.62|20
1700836500000|2023-11-24 14:35:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|21
1700836800000|2023-11-24 14:40:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|6
1700837100000|2023-11-24 14:45:00|11.83|11.63|11.85|11.65|11.86|11.66|11.83|11.63|33
1700837400000|2023-11-24 14:50:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|27
1700837700000|2023-11-24 14:55:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|13
1700838000000|2023-11-24 15:00:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|6
1700838300000|2023-11-24 15:05:00|11.88|11.68|11.89|11.69|11.9|11.7|11.87|11.67|16
1700838600000|2023-11-24 15:10:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|6
1700838900000|2023-11-24 15:15:00|11.9|11.7|11.89|11.69|11.91|11.71|11.89|11.69|4
1700839200000|2023-11-24 15:20:00|11.9|11.7|11.92|11.72|11.92|11.72|11.9|11.7|5
1700839500000|2023-11-24 15:25:00|11.93|11.73|11.94|11.74|11.95|11.75|11.91|11.71|38
1700839800000|2023-11-24 15:30:00|11.93|11.73|11.92|11.72|11.94|11.74|11.91|11.71|14
1700840100000|2023-11-24 15:35:00|11.91|11.71|11.95|11.75|11.95|11.75|11.91|11.71|43
1700840400000|2023-11-24 15:40:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|7
1700840700000|2023-11-24 15:45:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|22
1700841000000|2023-11-24 15:50:00|11.95|11.75|11.95|11.75|11.95|11.75|11.93|11.73|11
1700841300000|2023-11-24 15:55:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|4
1700841600000|2023-11-24 16:00:00|11.96|11.76|11.99|11.79|12|11.8|11.96|11.76|8
1700841900000|2023-11-24 16:05:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|8
1700842200000|2023-11-24 16:10:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|15
1700842500000|2023-11-24 16:15:00|12.01|11.81|11.99|11.79|12.01|11.81|11.98|11.78|15
1700842800000|2023-11-24 16:20:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1700843100000|2023-11-24 16:25:00|11.98|11.78|11.98|11.78|12|11.8|11.98|11.78|15
1700843400000|2023-11-24 16:30:00|11.99|11.79|11.97|11.77|11.99|11.79|11.96|11.76|23
1700843700000|2023-11-24 16:35:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|43
1700844000000|2023-11-24 16:40:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|8
1700844300000|2023-11-24 16:45:00|11.95|11.75|11.88|11.68|11.96|11.76|11.88|11.68|88
1700844600000|2023-11-24 16:50:00|11.89|11.69|11.89|11.69|11.9|11.7|11.85|11.65|75
1700844900000|2023-11-24 16:55:00|11.88|11.68|11.89|11.69|11.9|11.7|11.85|11.65|60
1700845200000|2023-11-24 17:00:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|60
1700845500000|2023-11-24 17:05:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|16
1700845800000|2023-11-24 17:10:00|11.9|11.7|11.93|11.73|11.93|11.73|11.9|11.7|30
1700846100000|2023-11-24 17:15:00|11.92|11.72|11.94|11.74|11.94|11.74|11.91|11.71|21
1700846400000|2023-11-24 17:20:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|21
1700846700000|2023-11-24 17:25:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|40
1700847000000|2023-11-24 17:30:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|30
1700847300000|2023-11-24 17:35:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|39
1700847600000|2023-11-24 17:40:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|20
1700847900000|2023-11-24 17:45:00|11.93|11.73|11.92|11.72|11.95|11.75|11.92|11.72|26
1700848200000|2023-11-24 17:50:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|27
1700848500000|2023-11-24 17:55:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|7
1700848800000|2023-11-24 18:00:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|11
1700849100000|2023-11-24 18:05:00|11.94|11.74|11.96|11.76|11.96|11.76|11.93|11.73|13
1700849400000|2023-11-24 18:10:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|2
1700849700000|2023-11-24 18:15:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|29
1700850000000|2023-11-24 18:20:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|9
1700850300000|2023-11-24 18:25:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|8
1700850600000|2023-11-24 18:30:00|11.93|11.73|11.92|11.72|11.94|11.74|11.92|11.72|10
1700850900000|2023-11-24 18:35:00|11.91|11.71|11.9|11.7|11.92|11.72|11.9|11.7|56
1700851200000|2023-11-24 18:40:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|2
1700851500000|2023-11-24 18:45:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|4
1700851800000|2023-11-24 18:50:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|31
1700852100000|2023-11-24 18:55:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|3
1700852400000|2023-11-24 19:00:00|11.91|11.71|11.91|11.71|11.91|11.71|11.91|11.71|1
1700852700000|2023-11-24 19:05:00|11.9|11.7|11.88|11.68|11.9|11.7|11.87|11.67|11
1700853000000|2023-11-24 19:10:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|10
1700853300000|2023-11-24 19:15:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|11
1700853600000|2023-11-24 19:20:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|19
1700853900000|2023-11-24 19:25:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|2
1700854200000|2023-11-24 19:30:00|11.91|11.71|11.89|11.69|11.91|11.71|11.88|11.68|25
1700854500000|2023-11-24 19:35:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|21
1700854800000|2023-11-24 19:40:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|5
1700855100000|2023-11-24 19:45:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1700855700000|2023-11-24 19:55:00|11.91|11.71|11.91|11.71|11.91|11.71|11.91|11.71|1
1700856000000|2023-11-24 20:00:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|5
1700856300000|2023-11-24 20:05:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|2
1700856600000|2023-11-24 20:10:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|6
1700856900000|2023-11-24 20:15:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|13
1700857200000|2023-11-24 20:20:00|11.9|11.7|11.92|11.72|11.92|11.72|11.9|11.7|13
1700857500000|2023-11-24 20:25:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1700857800000|2023-11-24 20:30:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|3
1700858700000|2023-11-24 20:45:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|3
1700859000000|2023-11-24 20:50:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|10
1700859300000|2023-11-24 20:55:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|10
1700859600000|2023-11-24 21:00:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1700860200000|2023-11-24 21:10:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1700860800000|2023-11-24 21:20:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1700861100000|2023-11-24 21:25:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1700861400000|2023-11-24 21:30:00|11.92|11.72|11.91|11.71|11.93|11.73|11.91|11.71|4
1700861700000|2023-11-24 21:35:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|10
1700862000000|2023-11-24 21:40:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1700862300000|2023-11-24 21:45:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|21
1700862600000|2023-11-24 21:50:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|7
1700862900000|2023-11-24 21:55:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|3
1700899500000|2023-11-25 08:05:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1700900100000|2023-11-25 08:15:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|7
1700900400000|2023-11-25 08:20:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|4
1700900700000|2023-11-25 08:25:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|11
1700901000000|2023-11-25 08:30:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|33
1700901600000|2023-11-25 08:40:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1700901900000|2023-11-25 08:45:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|12
1700902200000|2023-11-25 08:50:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|7
1700902800000|2023-11-25 09:00:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|2
1700903700000|2023-11-25 09:15:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|8
1700904000000|2023-11-25 09:20:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|14
1700904300000|2023-11-25 09:25:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|5
1700904600000|2023-11-25 09:30:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|7
1700904900000|2023-11-25 09:35:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|5
1700905200000|2023-11-25 09:40:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|9
1700905500000|2023-11-25 09:45:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|6
1700905800000|2023-11-25 09:50:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|9
1700906100000|2023-11-25 09:55:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1700906400000|2023-11-25 10:00:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|5
1700906700000|2023-11-25 10:05:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1700907000000|2023-11-25 10:10:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|7
1700907300000|2023-11-25 10:15:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|7
1700907600000|2023-11-25 10:20:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|11
1700907900000|2023-11-25 10:25:00|12.14|11.94|12.17|11.97|12.17|11.97|12.13|11.93|10
1700908200000|2023-11-25 10:30:00|12.16|11.96|12.16|11.96|12.17|11.97|12.14|11.94|9
1700908500000|2023-11-25 10:35:00|12.15|11.95|12.15|11.95|12.15|11.95|12.12|11.92|17
1700908800000|2023-11-25 10:40:00|12.16|11.96|12.14|11.94|12.17|11.97|12.12|11.92|23
1700909100000|2023-11-25 10:45:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|18
1700909400000|2023-11-25 10:50:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|44
1700909700000|2023-11-25 10:55:00|12.17|11.97|12.16|11.96|12.17|11.97|12.15|11.95|16
1700910300000|2023-11-25 11:05:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|9
1700910600000|2023-11-25 11:10:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|7
1700910900000|2023-11-25 11:15:00|12.13|11.93|12.11|11.91|12.14|11.94|12.1|11.9|15
1700911200000|2023-11-25 11:20:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|25
1700911500000|2023-11-25 11:25:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|8
1700911800000|2023-11-25 11:30:00|12.11|11.91|12.11|11.91|12.11|11.91|12.09|11.89|25
1700912100000|2023-11-25 11:35:00|12.1|11.9|12.08|11.88|12.1|11.9|12.07|11.87|27
1700912400000|2023-11-25 11:40:00|12.07|11.87|12.09|11.89|12.09|11.89|12.06|11.86|21
1700912700000|2023-11-25 11:45:00|12.08|11.88|12.12|11.92|12.13|11.93|12.08|11.88|15
1700913000000|2023-11-25 11:50:00|12.11|11.91|12.13|11.93|12.13|11.93|12.1|11.9|13
1700913300000|2023-11-25 11:55:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1700913600000|2023-11-25 12:00:00|12.15|11.95|12.17|11.97|12.17|11.97|12.14|11.94|23
1700913900000|2023-11-25 12:05:00|12.16|11.96|12.18|11.98|12.18|11.98|12.16|11.96|15
1700914200000|2023-11-25 12:10:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|5
1700914500000|2023-11-25 12:15:00|12.2|12|12.23|12.03|12.23|12.03|12.19|11.99|10
1700914800000|2023-11-25 12:20:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|13
1700915100000|2023-11-25 12:25:00|12.23|12.03|12.17|11.97|12.23|12.03|12.17|11.97|6
1700915400000|2023-11-25 12:30:00|12.18|11.98|12.25|12.05|12.25|12.05|12.18|11.98|36
1700915700000|2023-11-25 12:35:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|15
1700916000000|2023-11-25 12:40:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|9
1700916300000|2023-11-25 12:45:00|12.24|12.04|12.21|12.01|12.24|12.04|12.21|12.01|8
1700916600000|2023-11-25 12:50:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|15
1700916900000|2023-11-25 12:55:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1700917200000|2023-11-25 13:00:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|7
1700917500000|2023-11-25 13:05:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|4
1700917800000|2023-11-25 13:10:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|13
1700918100000|2023-11-25 13:15:00|12.18|11.98|12.16|11.96|12.19|11.99|12.15|11.95|19
1700918400000|2023-11-25 13:20:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1700918700000|2023-11-25 13:25:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|16
1700919000000|2023-11-25 13:30:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|6
1700919300000|2023-11-25 13:35:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|31
1700919600000|2023-11-25 13:40:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|12
1700919900000|2023-11-25 13:45:00|12.17|11.97|12.19|11.99|12.19|11.99|12.16|11.96|15
1700920200000|2023-11-25 13:50:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|20
1700920500000|2023-11-25 13:55:00|12.2|12|12.2|12|12.2|12|12.18|11.98|25
1700920800000|2023-11-25 14:00:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|2
1700921100000|2023-11-25 14:05:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|37
1700921400000|2023-11-25 14:10:00|12.18|11.98|12.15|11.95|12.19|11.99|12.15|11.95|24
1700921700000|2023-11-25 14:15:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|14
1700922000000|2023-11-25 14:20:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|8
1700922300000|2023-11-25 14:25:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|8
1700922600000|2023-11-25 14:30:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|6
1700922900000|2023-11-25 14:35:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|12
1700923200000|2023-11-25 14:40:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|3
1700923500000|2023-11-25 14:45:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|23
1700923800000|2023-11-25 14:50:00|12.18|11.98|12.18|11.98|12.18|11.98|12.18|11.98|1
1700924100000|2023-11-25 14:55:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|12
1700924400000|2023-11-25 15:00:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1700924700000|2023-11-25 15:05:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|14
1700925000000|2023-11-25 15:10:00|12.16|11.96|12.14|11.94|12.17|11.97|12.14|11.94|13
1700925300000|2023-11-25 15:15:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|2
1700925600000|2023-11-25 15:20:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|6
1700925900000|2023-11-25 15:25:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|8
1700926200000|2023-11-25 15:30:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|2
1700926500000|2023-11-25 15:35:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1700926800000|2023-11-25 15:40:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|2
1700927100000|2023-11-25 15:45:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|7
1700927400000|2023-11-25 15:50:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|2
1700927700000|2023-11-25 15:55:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|4
1700928000000|2023-11-25 16:00:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|13
1700928300000|2023-11-25 16:05:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|4
1700928600000|2023-11-25 16:10:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|4
1700928900000|2023-11-25 16:15:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1700929200000|2023-11-25 16:20:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1700929800000|2023-11-25 16:30:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1700930100000|2023-11-25 16:35:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|11
1700931000000|2023-11-25 16:50:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|2
1700931300000|2023-11-25 16:55:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|6
1700931600000|2023-11-25 17:00:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|2
1700931900000|2023-11-25 17:05:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|4
1700932200000|2023-11-25 17:10:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|5
1700932500000|2023-11-25 17:15:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|2
1700932800000|2023-11-25 17:20:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|4
1700933100000|2023-11-25 17:25:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1700934000000|2023-11-25 17:40:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|11
1700934300000|2023-11-25 17:45:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|2
1700934600000|2023-11-25 17:50:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|5
1700935200000|2023-11-25 18:00:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|2
1700935500000|2023-11-25 18:05:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|2
1700935800000|2023-11-25 18:10:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|2
1700936100000|2023-11-25 18:15:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1700936400000|2023-11-25 18:20:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1700936700000|2023-11-25 18:25:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|10
1700937000000|2023-11-25 18:30:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|2
1700937300000|2023-11-25 18:35:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|4
1700937600000|2023-11-25 18:40:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1700937900000|2023-11-25 18:45:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|4
1700938500000|2023-11-25 18:55:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|6
1700938800000|2023-11-25 19:00:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1700939700000|2023-11-25 19:15:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|2
1700940000000|2023-11-25 19:20:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|2
1700940600000|2023-11-25 19:30:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|9
1700940900000|2023-11-25 19:35:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|3
1700941200000|2023-11-25 19:40:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|4
1700941500000|2023-11-25 19:45:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|3
1700941800000|2023-11-25 19:50:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|4
1700942100000|2023-11-25 19:55:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|8
1700942400000|2023-11-25 20:00:00|12.1|11.9|12.13|11.93|12.13|11.93|12.1|11.9|12
1700942700000|2023-11-25 20:05:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|7
1700943000000|2023-11-25 20:10:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1700943600000|2023-11-25 20:20:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|2
1700944200000|2023-11-25 20:30:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|3
1700944500000|2023-11-25 20:35:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|8
1700944800000|2023-11-25 20:40:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|5
1700945100000|2023-11-25 20:45:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|3
1700945400000|2023-11-25 20:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1700945700000|2023-11-25 20:55:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|5
1700946000000|2023-11-25 21:00:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|2
1700946900000|2023-11-25 21:15:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|2
1700947200000|2023-11-25 21:20:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|3
1700947500000|2023-11-25 21:25:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|4
1700947800000|2023-11-25 21:30:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1700948100000|2023-11-25 21:35:00|12.16|11.96|12.15|11.95|12.16|11.96|12.14|11.94|10
1700948400000|2023-11-25 21:40:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|13
1700948700000|2023-11-25 21:45:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|4
1700949000000|2023-11-25 21:50:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|14
1700949300000|2023-11-25 21:55:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|2
1700949600000|2023-11-25 22:00:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|10
1700949900000|2023-11-25 22:05:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|3
1700950200000|2023-11-25 22:10:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|11
1700950500000|2023-11-25 22:15:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|2
1700951100000|2023-11-25 22:25:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1700951400000|2023-11-25 22:30:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|19
1700951700000|2023-11-25 22:35:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1700952300000|2023-11-25 22:45:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|6
1700952900000|2023-11-25 22:55:00|12.16|11.96|12.16|11.96|12.16|11.96|12.16|11.96|1
1700953200000|2023-11-25 23:00:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|13
1700953500000|2023-11-25 23:05:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|19
1700953800000|2023-11-25 23:10:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1700954400000|2023-11-25 23:20:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|14
1700954700000|2023-11-25 23:25:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|2
1700955000000|2023-11-25 23:30:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|2
1700955300000|2023-11-25 23:35:00|12.18|11.98|12.18|11.98|12.18|11.98|12.18|11.98|1
1700955600000|2023-11-25 23:40:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|3
1700955900000|2023-11-25 23:45:00|12.2|12|12.19|11.99|12.2|12|12.18|11.98|14
1700956200000|2023-11-25 23:50:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1700956500000|2023-11-25 23:55:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|5
1700956800000|2023-11-26 00:00:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|10
1700957100000|2023-11-26 00:05:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|9
1700957400000|2023-11-26 00:10:00|12.17|11.97|12.2|12|12.2|12|12.16|11.96|10
1700957700000|2023-11-26 00:15:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|9
1700958000000|2023-11-26 00:20:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|4
1700958300000|2023-11-26 00:25:00|12.22|12.02|12.21|12.01|12.23|12.03|12.2|12|16
1700958600000|2023-11-26 00:30:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1700958900000|2023-11-26 00:35:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|2
1700959200000|2023-11-26 00:40:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|12
1700959800000|2023-11-26 00:50:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|3
1700960400000|2023-11-26 01:00:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1700960700000|2023-11-26 01:05:00|12.19|11.99|12.21|12.01|12.22|12.02|12.19|11.99|7
1700961000000|2023-11-26 01:10:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|2
1700961300000|2023-11-26 01:15:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|5
1700961600000|2023-11-26 01:20:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|3
1700961900000|2023-11-26 01:25:00|12.16|11.96|12.17|11.97|12.18|11.98|12.16|11.96|8
1700962200000|2023-11-26 01:30:00|12.16|11.96|12.19|11.99|12.19|11.99|12.16|11.96|4
1700962500000|2023-11-26 01:35:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|4
1700962800000|2023-11-26 01:40:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|13
1700963100000|2023-11-26 01:45:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|10
1700963400000|2023-11-26 01:50:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|3
1700963700000|2023-11-26 01:55:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|9
1700964000000|2023-11-26 02:00:00|12.15|11.95|12.14|11.94|12.16|11.96|12.13|11.93|26
1700964300000|2023-11-26 02:05:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|11
1700964900000|2023-11-26 02:15:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|2
1700965200000|2023-11-26 02:20:00|12.18|11.98|12.18|11.98|12.18|11.98|12.18|11.98|1
1700965500000|2023-11-26 02:25:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|3
1700965800000|2023-11-26 02:30:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|10
1700966100000|2023-11-26 02:35:00|12.16|11.96|12.18|11.98|12.18|11.98|12.16|11.96|11
1700966700000|2023-11-26 02:45:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|8
1700967300000|2023-11-26 02:55:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1700967600000|2023-11-26 03:00:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|16
1700967900000|2023-11-26 03:05:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|4
1700968200000|2023-11-26 03:10:00|12.18|11.98|12.18|11.98|12.18|11.98|12.18|11.98|1
1700968500000|2023-11-26 03:15:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|3
1700968800000|2023-11-26 03:20:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|15
1700969400000|2023-11-26 03:30:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|10
1700969700000|2023-11-26 03:35:00|12.17|11.97|12.15|11.95|12.17|11.97|12.15|11.95|23
1700970300000|2023-11-26 03:45:00|12.14|11.94|12.15|11.95|12.16|11.96|12.14|11.94|12
1700970600000|2023-11-26 03:50:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1700970900000|2023-11-26 03:55:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1700971200000|2023-11-26 04:00:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|9
1700971500000|2023-11-26 04:05:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1700972100000|2023-11-26 04:15:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|4
1700972400000|2023-11-26 04:20:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|17
1700973000000|2023-11-26 04:30:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1700973300000|2023-11-26 04:35:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|6
1700973600000|2023-11-26 04:40:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|6
1700973900000|2023-11-26 04:45:00|12.2|12|12.2|12|12.21|12.01|12.2|12|3
1700974200000|2023-11-26 04:50:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|5
1700974500000|2023-11-26 04:55:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|4
1700974800000|2023-11-26 05:00:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|6
1700979000000|2023-11-26 06:10:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1700979900000|2023-11-26 06:25:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|4
1700980200000|2023-11-26 06:30:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1700980500000|2023-11-26 06:35:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1700981100000|2023-11-26 06:45:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|6
1700981400000|2023-11-26 06:50:00|12.2|12|12.2|12|12.21|12.01|12.2|12|13
1700981700000|2023-11-26 06:55:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|2
1700982000000|2023-11-26 07:00:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1700982300000|2023-11-26 07:05:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1700982600000|2023-11-26 07:10:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|17
1700982900000|2023-11-26 07:15:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|2
1700983200000|2023-11-26 07:20:00|12.2|12|12.2|12|12.21|12.01|12.2|12|7
1700983800000|2023-11-26 07:30:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|4
1700984100000|2023-11-26 07:35:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|6
1700984400000|2023-11-26 07:40:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1700984700000|2023-11-26 07:45:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|5
1700985000000|2023-11-26 07:50:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|7
1700985300000|2023-11-26 07:55:00|12.18|11.98|12.18|11.98|12.18|11.98|12.18|11.98|1
1700985600000|2023-11-26 08:00:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|5
1700985900000|2023-11-26 08:05:00|12.16|11.96|12.15|11.95|12.18|11.98|12.14|11.94|28
1700986200000|2023-11-26 08:10:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|8
1700986500000|2023-11-26 08:15:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|13
1700986800000|2023-11-26 08:20:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|3
1700987100000|2023-11-26 08:25:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|15
1700987400000|2023-11-26 08:30:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|4
1700987700000|2023-11-26 08:35:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|32
1700988000000|2023-11-26 08:40:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|7
1700988300000|2023-11-26 08:45:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|14
1700988600000|2023-11-26 08:50:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|3
1700988900000|2023-11-26 08:55:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|8
1700989200000|2023-11-26 09:00:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|54
1700989500000|2023-11-26 09:05:00|12.11|11.91|12.14|11.94|12.14|11.94|12.11|11.91|22
1700989800000|2023-11-26 09:10:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|14
1700990100000|2023-11-26 09:15:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|11
1700990400000|2023-11-26 09:20:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1700990700000|2023-11-26 09:25:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|9
1700991000000|2023-11-26 09:30:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|10
1700991300000|2023-11-26 09:35:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|17
1700991600000|2023-11-26 09:40:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|20
1700991900000|2023-11-26 09:45:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|14
1700992200000|2023-11-26 09:50:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|3
1700992500000|2023-11-26 09:55:00|12.14|11.94|12.16|11.96|12.17|11.97|12.13|11.93|17
1700992800000|2023-11-26 10:00:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|7
1700993100000|2023-11-26 10:05:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|21
1700993400000|2023-11-26 10:10:00|12.21|12.01|12.23|12.03|12.23|12.03|12.2|12|29
1700993700000|2023-11-26 10:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|5
1700994000000|2023-11-26 10:20:00|12.23|12.03|12.23|12.03|12.25|12.05|12.23|12.03|17
1700994300000|2023-11-26 10:25:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|19
1700994600000|2023-11-26 10:30:00|12.23|12.03|12.27|12.07|12.27|12.07|12.22|12.02|19
1700994900000|2023-11-26 10:35:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|23
1700995200000|2023-11-26 10:40:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|13
1700995500000|2023-11-26 10:45:00|12.26|12.06|12.3|12.1|12.3|12.1|12.25|12.05|19
1700995800000|2023-11-26 10:50:00|12.29|12.09|12.37|12.17|12.39|12.19|12.28|12.08|41
1700996100000|2023-11-26 10:55:00|12.36|12.16|12.35|12.15|12.38|12.18|12.35|12.15|48
1700996400000|2023-11-26 11:00:00|12.34|12.14|12.36|12.16|12.36|12.16|12.3|12.1|35
1700996700000|2023-11-26 11:05:00|12.37|12.17|12.26|12.06|12.39|12.19|12.26|12.06|36
1700997000000|2023-11-26 11:10:00|12.25|12.05|12.26|12.06|12.28|12.08|12.25|12.05|24
1700997300000|2023-11-26 11:15:00|12.27|12.07|12.29|12.09|12.3|12.1|12.27|12.07|13
1700997600000|2023-11-26 11:20:00|12.28|12.08|12.29|12.09|12.31|12.11|12.28|12.08|24
1700997900000|2023-11-26 11:25:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|11
1700998200000|2023-11-26 11:30:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|3
1700998500000|2023-11-26 11:35:00|12.32|12.12|12.35|12.15|12.36|12.16|12.31|12.11|12
1700998800000|2023-11-26 11:40:00|12.34|12.14|12.32|12.12|12.35|12.15|12.32|12.12|17
1700999100000|2023-11-26 11:45:00|12.31|12.11|12.3|12.1|12.32|12.12|12.29|12.09|20
1700999400000|2023-11-26 11:50:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|26
1700999700000|2023-11-26 11:55:00|12.29|12.09|12.31|12.11|12.31|12.11|12.29|12.09|15
1701000000000|2023-11-26 12:00:00|12.32|12.12|12.38|12.18|12.38|12.18|12.31|12.11|55
1701000300000|2023-11-26 12:05:00|12.37|12.17|12.36|12.16|12.38|12.18|12.35|12.15|26
1701000600000|2023-11-26 12:10:00|12.37|12.17|12.36|12.16|12.37|12.17|12.36|12.16|14
1701000900000|2023-11-26 12:15:00|12.35|12.15|12.36|12.16|12.37|12.17|12.34|12.14|12
1701001200000|2023-11-26 12:20:00|12.37|12.17|12.35|12.15|12.38|12.18|12.35|12.15|29
1701001500000|2023-11-26 12:25:00|12.34|12.14|12.37|12.17|12.37|12.17|12.32|12.12|44
1701001800000|2023-11-26 12:30:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|40
1701002100000|2023-11-26 12:35:00|12.36|12.16|12.33|12.13|12.36|12.16|12.33|12.13|8
1701002400000|2023-11-26 12:40:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|15
1701002700000|2023-11-26 12:45:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|27
1701003000000|2023-11-26 12:50:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|13
1701003300000|2023-11-26 12:55:00|12.37|12.17|12.44|12.24|12.45|12.25|12.37|12.17|16
1701003600000|2023-11-26 13:00:00|12.43|12.23|12.38|12.18|12.43|12.23|12.38|12.18|69
1701003900000|2023-11-26 13:05:00|12.37|12.17|12.33|12.13|12.38|12.18|12.31|12.11|40
1701004200000|2023-11-26 13:10:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|16
1701004500000|2023-11-26 13:15:00|12.32|12.12|12.3|12.1|12.32|12.12|12.29|12.09|17
1701004800000|2023-11-26 13:20:00|12.29|12.09|12.27|12.07|12.29|12.09|12.25|12.05|15
1701005100000|2023-11-26 13:25:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|15
1701005400000|2023-11-26 13:30:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|20
1701005700000|2023-11-26 13:35:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|20
1701006000000|2023-11-26 13:40:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|17
1701006300000|2023-11-26 13:45:00|12.28|12.08|12.31|12.11|12.31|12.11|12.27|12.07|14
1701006600000|2023-11-26 13:50:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|9
1701006900000|2023-11-26 13:55:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|14
1701007200000|2023-11-26 14:00:00|12.31|12.11|12.34|12.14|12.35|12.15|12.31|12.11|22
1701007500000|2023-11-26 14:05:00|12.33|12.13|12.35|12.15|12.37|12.17|12.33|12.13|27
1701007800000|2023-11-26 14:10:00|12.36|12.16|12.38|12.18|12.39|12.19|12.35|12.15|39
1701008100000|2023-11-26 14:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|18
1701008400000|2023-11-26 14:20:00|12.37|12.17|12.35|12.15|12.37|12.17|12.32|12.12|35
1701008700000|2023-11-26 14:25:00|12.34|12.14|12.3|12.1|12.34|12.14|12.28|12.08|49
1701009000000|2023-11-26 14:30:00|12.29|12.09|12.27|12.07|12.31|12.11|12.25|12.05|73
1701009300000|2023-11-26 14:35:00|12.28|12.08|12.31|12.11|12.31|12.11|12.27|12.07|34
1701009600000|2023-11-26 14:40:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|13
1701009900000|2023-11-26 14:45:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|6
1701010200000|2023-11-26 14:50:00|12.29|12.09|12.27|12.07|12.32|12.12|12.27|12.07|13
1701010500000|2023-11-26 14:55:00|12.28|12.08|12.27|12.07|12.28|12.08|12.25|12.05|20
1701010800000|2023-11-26 15:00:00|12.26|12.06|12.3|12.1|12.3|12.1|12.24|12.04|21
1701011100000|2023-11-26 15:05:00|12.31|12.11|12.33|12.13|12.33|12.13|12.3|12.1|5
1701011400000|2023-11-26 15:10:00|12.34|12.14|12.33|12.13|12.36|12.16|12.33|12.13|20
1701011700000|2023-11-26 15:15:00|12.32|12.12|12.28|12.08|12.32|12.12|12.28|12.08|15
1701012000000|2023-11-26 15:20:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|8
1701012300000|2023-11-26 15:25:00|12.33|12.13|12.31|12.11|12.33|12.13|12.31|12.11|5
1701012600000|2023-11-26 15:30:00|12.3|12.1|12.29|12.09|12.32|12.12|12.29|12.09|8
1701012900000|2023-11-26 15:35:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|23
1701013200000|2023-11-26 15:40:00|12.31|12.11|12.28|12.08|12.32|12.12|12.28|12.08|12
1701013500000|2023-11-26 15:45:00|12.27|12.07|12.24|12.04|12.28|12.08|12.24|12.04|18
1701013800000|2023-11-26 15:50:00|12.23|12.03|12.2|12|12.24|12.04|12.16|11.96|40
1701014100000|2023-11-26 15:55:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|34
1701014400000|2023-11-26 16:00:00|12.19|11.99|12.19|11.99|12.23|12.03|12.19|11.99|31
1701014700000|2023-11-26 16:05:00|12.18|11.98|12.18|11.98|12.2|12|12.17|11.97|23
1701015000000|2023-11-26 16:10:00|12.19|11.99|12.17|11.97|12.19|11.99|12.16|11.96|17
1701015300000|2023-11-26 16:15:00|12.16|11.96|12.16|11.96|12.18|11.98|12.16|11.96|15
1701015600000|2023-11-26 16:20:00|12.15|11.95|12.12|11.92|12.17|11.97|12.12|11.92|34
1701015900000|2023-11-26 16:25:00|12.11|11.91|12.05|11.85|12.13|11.93|12|11.8|146
1701016200000|2023-11-26 16:30:00|12.06|11.86|12.07|11.87|12.08|11.88|12|11.8|112
1701016500000|2023-11-26 16:35:00|12.08|11.88|12.1|11.9|12.12|11.92|12.05|11.85|67
1701016800000|2023-11-26 16:40:00|12.11|11.91|12.13|11.93|12.14|11.94|12.08|11.88|43
1701017100000|2023-11-26 16:45:00|12.12|11.92|12.11|11.91|12.14|11.94|12.1|11.9|34
1701017400000|2023-11-26 16:50:00|12.1|11.9|12.14|11.94|12.14|11.94|12.1|11.9|15
1701017700000|2023-11-26 16:55:00|12.13|11.93|12.16|11.96|12.16|11.96|12.12|11.92|14
1701018000000|2023-11-26 17:00:00|12.15|11.95|12.18|11.98|12.19|11.99|12.14|11.94|24
1701018300000|2023-11-26 17:05:00|12.19|11.99|12.22|12.02|12.22|12.02|12.19|11.99|8
1701018600000|2023-11-26 17:10:00|12.21|12.01|12.18|11.98|12.21|12.01|12.18|11.98|24
1701018900000|2023-11-26 17:15:00|12.19|11.99|12.18|11.98|12.19|11.99|12.16|11.96|30
1701019200000|2023-11-26 17:20:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|28
1701019500000|2023-11-26 17:25:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|15
1701019800000|2023-11-26 17:30:00|12.14|11.94|12.16|11.96|12.17|11.97|12.14|11.94|31
1701020100000|2023-11-26 17:35:00|12.15|11.95|12.17|11.97|12.18|11.98|12.15|11.95|37
1701020400000|2023-11-26 17:40:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|7
1701020700000|2023-11-26 17:45:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|8
1701021000000|2023-11-26 17:50:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|13
1701021300000|2023-11-26 17:55:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|10
1701021600000|2023-11-26 18:00:00|12.12|11.92|12.11|11.91|12.13|11.93|12.09|11.89|20
1701021900000|2023-11-26 18:05:00|12.1|11.9|12.15|11.95|12.15|11.95|12.1|11.9|36
1701022200000|2023-11-26 18:10:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|19
1701022500000|2023-11-26 18:15:00|12.15|11.95|12.13|11.93|12.15|11.95|12.12|11.92|23
1701022800000|2023-11-26 18:20:00|12.14|11.94|12.11|11.91|12.14|11.94|12.11|11.91|16
1701023100000|2023-11-26 18:25:00|12.12|11.92|12.09|11.89|12.12|11.92|12.09|11.89|8
1701023400000|2023-11-26 18:30:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|4
1701023700000|2023-11-26 18:35:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|14
1701024000000|2023-11-26 18:40:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|9
1701024300000|2023-11-26 18:45:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|5
1701024600000|2023-11-26 18:50:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|10
1701024900000|2023-11-26 18:55:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|2
1701025200000|2023-11-26 19:00:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|5
1701025500000|2023-11-26 19:05:00|12.11|11.91|12.14|11.94|12.14|11.94|12.11|11.91|8
1701025800000|2023-11-26 19:10:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|5
1701026100000|2023-11-26 19:15:00|12.14|11.94|12.11|11.91|12.15|11.95|12.11|11.91|14
1701026400000|2023-11-26 19:20:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|3
1701026700000|2023-11-26 19:25:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|8
1701027000000|2023-11-26 19:30:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|2
1701027300000|2023-11-26 19:35:00|12.09|11.89|12.12|11.92|12.12|11.92|12.09|11.89|14
1701027600000|2023-11-26 19:40:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|16
1701027900000|2023-11-26 19:45:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|11
1701028200000|2023-11-26 19:50:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|24
1701028500000|2023-11-26 19:55:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|23
1701028800000|2023-11-26 20:00:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|9
1701029100000|2023-11-26 20:05:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|4
1701029400000|2023-11-26 20:10:00|12.16|11.96|12.17|11.97|12.17|11.97|12.15|11.95|20
1701029700000|2023-11-26 20:15:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|23
1701030000000|2023-11-26 20:20:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|5
1701030300000|2023-11-26 20:25:00|12.2|12|12.2|12|12.2|12|12.19|11.99|9
1701030600000|2023-11-26 20:30:00|12.3|11.9|12.29|11.89|12.3|11.9|12.29|11.89|6
1701030900000|2023-11-26 20:35:00|12.28|11.88|12.29|11.89|12.29|11.89|12.28|11.88|34
1701031200000|2023-11-26 20:40:00|12.3|11.9|12.29|11.89|12.3|11.9|12.29|11.89|34
1701031500000|2023-11-26 20:45:00|12.28|11.88|12.31|11.91|12.31|11.91|12.28|11.88|34
1701031800000|2023-11-26 20:50:00|12.3|11.9|12.29|11.89|12.31|11.91|12.28|11.88|70
1701032100000|2023-11-26 20:55:00|12.28|11.88|12.29|11.89|12.29|11.89|12.27|11.87|18
1701032400000|2023-11-26 21:00:00|12.3|11.9|12.29|11.89|12.31|11.91|12.29|11.89|20
1701032700000|2023-11-26 21:05:00|12.28|11.88|12.28|11.88|12.29|11.89|12.27|11.87|7
1701033000000|2023-11-26 21:10:00|12.29|11.89|12.28|11.88|12.29|11.89|12.27|11.87|20
1701033300000|2023-11-26 21:15:00|12.27|11.87|12.27|11.87|12.28|11.88|12.27|11.87|13
1701033600000|2023-11-26 21:20:00|12.26|11.86|12.26|11.86|12.27|11.87|12.26|11.86|11
1701033900000|2023-11-26 21:25:00|12.27|11.87|12.27|11.87|12.27|11.87|12.26|11.86|19
1701034200000|2023-11-26 21:30:00|12.26|11.86|12.27|11.87|12.28|11.88|12.26|11.86|14
1701034500000|2023-11-26 21:35:00|12.26|11.86|12.27|11.87|12.27|11.87|12.26|11.86|8
1701034800000|2023-11-26 21:40:00|12.26|11.86|12.26|11.86|12.28|11.88|12.26|11.86|15
1701035100000|2023-11-26 21:45:00|12.27|11.87|12.28|11.88|12.28|11.88|12.26|11.86|6
1701035400000|2023-11-26 21:50:00|12.29|11.89|12.28|11.88|12.29|11.89|12.28|11.88|22
1701035700000|2023-11-26 21:55:00|12.29|11.89|12.27|11.87|12.29|11.89|12.27|11.87|17
1701036000000|2023-11-26 22:00:00|12.28|11.88|12.19|11.99|12.29|12|12.19|11.87|29
1701036300000|2023-11-26 22:05:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|37
1701036600000|2023-11-26 22:10:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|19
1701036900000|2023-11-26 22:15:00|12.18|11.98|12.18|11.98|12.18|11.98|12.18|11.98|1
1701037200000|2023-11-26 22:20:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|9
1701037500000|2023-11-26 22:25:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|5
1701037800000|2023-11-26 22:30:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|20
1701038100000|2023-11-26 22:35:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|60
1701038400000|2023-11-26 22:40:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|14
1701038700000|2023-11-26 22:45:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|5
1701039600000|2023-11-26 23:00:00|12.18|11.98|12.15|11.95|12.19|11.99|12.15|11.95|8
1701039900000|2023-11-26 23:05:00|12.14|11.94|12.13|11.93|12.15|11.95|12.12|11.92|14
1701040200000|2023-11-26 23:10:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|21
1701040500000|2023-11-26 23:15:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|8
1701040800000|2023-11-26 23:20:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|11
1701041100000|2023-11-26 23:25:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|4
1701041400000|2023-11-26 23:30:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|3
1701041700000|2023-11-26 23:35:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|6
1701042000000|2023-11-26 23:40:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|3
1701042300000|2023-11-26 23:45:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1701042600000|2023-11-26 23:50:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|9
1701043500000|2023-11-27 00:05:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|23
1701043800000|2023-11-27 00:10:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|4
1701044100000|2023-11-27 00:15:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|12
1701044400000|2023-11-27 00:20:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|11
1701044700000|2023-11-27 00:25:00|12.12|11.92|12.14|11.94|12.14|11.94|12.11|11.91|11
1701045000000|2023-11-27 00:30:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|14
1701045300000|2023-11-27 00:35:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1701045600000|2023-11-27 00:40:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|7
1701045900000|2023-11-27 00:45:00|12.15|11.95|12.12|11.92|12.15|11.95|12.12|11.92|6
1701046200000|2023-11-27 00:50:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|9
1701046500000|2023-11-27 00:55:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|3
1701046800000|2023-11-27 01:00:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|3
1701047100000|2023-11-27 01:05:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|12
1701047400000|2023-11-27 01:10:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|4
1701047700000|2023-11-27 01:15:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1701048000000|2023-11-27 01:20:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|7
1701048300000|2023-11-27 01:25:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|6
1701048600000|2023-11-27 01:30:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|2
1701048900000|2023-11-27 01:35:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|18
1701049200000|2023-11-27 01:40:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1701049500000|2023-11-27 01:45:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|19
1701049800000|2023-11-27 01:50:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|3
1701050100000|2023-11-27 01:55:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|2
1701050400000|2023-11-27 02:00:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|4
1701050700000|2023-11-27 02:05:00|11.99|11.79|12|11.8|12|11.8|11.97|11.77|6
1701051000000|2023-11-27 02:10:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|3
1701051300000|2023-11-27 02:15:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|35
1701051600000|2023-11-27 02:20:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|9
1701051900000|2023-11-27 02:25:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|12
1701052200000|2023-11-27 02:30:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|2
1701052500000|2023-11-27 02:35:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|9
1701052800000|2023-11-27 02:40:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|8
1701053100000|2023-11-27 02:45:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|14
1701053400000|2023-11-27 02:50:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1701053700000|2023-11-27 02:55:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|7
1701054000000|2023-11-27 03:00:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|18
1701054300000|2023-11-27 03:05:00|11.96|11.76|11.93|11.73|11.96|11.76|11.92|11.72|18
1701054600000|2023-11-27 03:10:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|2
1701054900000|2023-11-27 03:15:00|11.96|11.76|11.93|11.73|11.96|11.76|11.93|11.73|18
1701055200000|2023-11-27 03:20:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|2
1701055500000|2023-11-27 03:25:00|11.92|11.72|11.91|11.71|11.93|11.73|11.91|11.71|16
1701055800000|2023-11-27 03:30:00|11.92|11.72|11.9|11.7|11.93|11.73|11.89|11.69|51
1701056100000|2023-11-27 03:35:00|11.89|11.69|11.92|11.72|11.92|11.72|11.88|11.68|14
1701056400000|2023-11-27 03:40:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|22
1701056700000|2023-11-27 03:45:00|11.93|11.73|11.94|11.74|11.95|11.75|11.92|11.72|46
1701057000000|2023-11-27 03:50:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|9
1701057300000|2023-11-27 03:55:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1701057600000|2023-11-27 04:00:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|7
1701057900000|2023-11-27 04:05:00|11.92|11.72|11.91|11.71|11.93|11.73|11.91|11.71|30
1701058200000|2023-11-27 04:10:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|24
1701058500000|2023-11-27 04:15:00|11.92|11.72|11.9|11.7|11.92|11.72|11.9|11.7|3
1701058800000|2023-11-27 04:20:00|11.89|11.69|11.88|11.68|11.9|11.7|11.88|11.68|8
1701059100000|2023-11-27 04:25:00|11.89|11.69|11.9|11.7|11.91|11.71|11.88|11.68|12
1701059400000|2023-11-27 04:30:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|10
1701059700000|2023-11-27 04:35:00|11.91|11.71|11.9|11.7|11.92|11.72|11.9|11.7|12
1701060000000|2023-11-27 04:40:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|26
1701060300000|2023-11-27 04:45:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|18
1701060600000|2023-11-27 04:50:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|22
1701060900000|2023-11-27 04:55:00|11.91|11.71|11.92|11.72|11.94|11.74|11.9|11.7|10
1701061200000|2023-11-27 05:00:00|11.93|11.73|11.92|11.72|11.93|11.73|11.91|11.71|10
1701061500000|2023-11-27 05:05:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|5
1701062100000|2023-11-27 05:15:00|11.9|11.7|11.89|11.69|11.91|11.71|11.89|11.69|36
1701062400000|2023-11-27 05:20:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|3
1701062700000|2023-11-27 05:25:00|11.89|11.69|11.88|11.68|11.9|11.7|11.88|11.68|18
1701063000000|2023-11-27 05:30:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|8
1701063300000|2023-11-27 05:35:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|15
1701063600000|2023-11-27 05:40:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|5
1701063900000|2023-11-27 05:45:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|2
1701064200000|2023-11-27 05:50:00|11.85|11.65|11.88|11.68|11.88|11.68|11.85|11.65|4
1701064500000|2023-11-27 05:55:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|8
1701064800000|2023-11-27 06:00:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|18
1701065100000|2023-11-27 06:05:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|5
1701065400000|2023-11-27 06:10:00|11.86|11.66|11.9|11.7|11.9|11.7|11.86|11.66|9
1701065700000|2023-11-27 06:15:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|2
1701066000000|2023-11-27 06:20:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|6
1701066300000|2023-11-27 06:25:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|21
1701066600000|2023-11-27 06:30:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|2
1701066900000|2023-11-27 06:35:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1701067200000|2023-11-27 06:40:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|4
1701067500000|2023-11-27 06:45:00|11.87|11.67|11.87|11.67|11.87|11.67|11.87|11.67|1
1701067800000|2023-11-27 06:50:00|11.86|11.66|11.86|11.66|11.89|11.69|11.84|11.64|19
1701068100000|2023-11-27 06:55:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|9
1701068400000|2023-11-27 07:00:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|9
1701068700000|2023-11-27 07:05:00|11.85|11.65|11.86|11.66|11.86|11.66|11.84|11.64|8
1701069000000|2023-11-27 07:10:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|20
1701069300000|2023-11-27 07:15:00|11.87|11.67|11.83|11.63|11.87|11.67|11.83|11.63|7
1701069600000|2023-11-27 07:20:00|11.84|11.64|11.77|11.57|11.85|11.65|11.77|11.57|44
1701069900000|2023-11-27 07:25:00|11.78|11.58|11.76|11.56|11.79|11.59|11.74|11.54|73
1701070200000|2023-11-27 07:30:00|11.77|11.57|11.78|11.58|11.8|11.6|11.73|11.53|46
1701070500000|2023-11-27 07:35:00|11.77|11.57|11.8|11.6|11.8|11.6|11.77|11.57|18
1701070800000|2023-11-27 07:40:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|11
1701071100000|2023-11-27 07:45:00|11.8|11.6|11.8|11.6|11.82|11.62|11.79|11.59|13
1701071400000|2023-11-27 07:50:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1701071700000|2023-11-27 07:55:00|11.82|11.62|11.84|11.64|11.84|11.64|11.81|11.61|23
1701072000000|2023-11-27 08:00:00|11.85|11.65|11.82|11.62|11.85|11.65|11.82|11.62|4
1701072300000|2023-11-27 08:05:00|11.81|11.61|11.82|11.62|11.82|11.62|11.79|11.59|16
1701072600000|2023-11-27 08:10:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|6
1701072900000|2023-11-27 08:15:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|6
1701073200000|2023-11-27 08:20:00|11.81|11.61|11.82|11.62|11.84|11.64|11.81|11.61|14
1701073500000|2023-11-27 08:25:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|15
1701073800000|2023-11-27 08:30:00|11.82|11.62|11.82|11.62|11.82|11.62|11.82|11.62|1
1701074100000|2023-11-27 08:35:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|4
1701074400000|2023-11-27 08:40:00|11.81|11.61|11.81|11.61|11.81|11.61|11.79|11.59|9
1701074700000|2023-11-27 08:45:00|11.8|11.6|11.78|11.58|11.8|11.6|11.77|11.57|21
1701075000000|2023-11-27 08:50:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|10
1701075300000|2023-11-27 08:55:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|6
1701075600000|2023-11-27 09:00:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|25
1701075900000|2023-11-27 09:05:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1701076200000|2023-11-27 09:10:00|11.79|11.59|11.82|11.62|11.82|11.62|11.79|11.59|14
1701076500000|2023-11-27 09:15:00|11.83|11.63|11.81|11.61|11.84|11.64|11.81|11.61|13
1701076800000|2023-11-27 09:20:00|11.82|11.62|11.8|11.6|11.82|11.62|11.8|11.6|9
1701077100000|2023-11-27 09:25:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|15
1701077400000|2023-11-27 09:30:00|11.82|11.62|11.8|11.6|11.82|11.62|11.8|11.6|17
1701077700000|2023-11-27 09:35:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|20
1701078000000|2023-11-27 09:40:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|4
1701078300000|2023-11-27 09:45:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|7
1701078600000|2023-11-27 09:50:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|20
1701078900000|2023-11-27 09:55:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|15
1701079200000|2023-11-27 10:00:00|11.81|11.61|11.78|11.58|11.81|11.61|11.77|11.57|8
1701079500000|2023-11-27 10:05:00|11.79|11.59|11.78|11.58|11.8|11.6|11.78|11.58|24
1701079800000|2023-11-27 10:10:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|31
1701080100000|2023-11-27 10:15:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|25
1701080400000|2023-11-27 10:20:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|10
1701080700000|2023-11-27 10:25:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|69
1701081000000|2023-11-27 10:30:00|11.74|11.54|11.74|11.54|11.76|11.56|11.74|11.54|35
1701081300000|2023-11-27 10:35:00|11.73|11.53|11.74|11.54|11.75|11.55|11.72|11.52|18
1701081600000|2023-11-27 10:40:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|27
1701081900000|2023-11-27 10:45:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|7
1701082200000|2023-11-27 10:50:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|35
1701082500000|2023-11-27 10:55:00|11.72|11.52|11.74|11.54|11.74|11.54|11.69|11.49|33
1701082800000|2023-11-27 11:00:00|11.73|11.53|11.75|11.55|11.77|11.57|11.73|11.53|31
1701083100000|2023-11-27 11:05:00|11.74|11.54|11.72|11.52|11.75|11.55|11.71|11.51|23
1701083400000|2023-11-27 11:10:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|24
1701083700000|2023-11-27 11:15:00|11.73|11.53|11.72|11.52|11.73|11.53|11.7|11.5|42
1701084000000|2023-11-27 11:20:00|11.73|11.53|11.74|11.54|11.74|11.54|11.71|11.51|12
1701084300000|2023-11-27 11:25:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|5
1701084600000|2023-11-27 11:30:00|11.72|11.52|11.7|11.5|11.73|11.53|11.7|11.5|17
1701084900000|2023-11-27 11:35:00|11.69|11.49|11.74|11.54|11.76|11.56|11.69|11.49|44
1701085200000|2023-11-27 11:40:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|10
1701085500000|2023-11-27 11:45:00|11.75|11.55|11.78|11.58|11.78|11.58|11.75|11.55|10
1701086100000|2023-11-27 11:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|6
1701086400000|2023-11-27 12:00:00|11.75|11.55|11.76|11.56|11.79|11.59|11.75|11.55|15
1701086700000|2023-11-27 12:05:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1701087300000|2023-11-27 12:15:00|11.74|11.54|11.75|11.55|11.76|11.56|11.73|11.53|32
1701087600000|2023-11-27 12:20:00|11.76|11.56|11.73|11.53|11.76|11.56|11.73|11.53|8
1701087900000|2023-11-27 12:25:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|11
1701088200000|2023-11-27 12:30:00|11.73|11.53|11.72|11.52|11.75|11.55|11.72|11.52|34
1701088500000|2023-11-27 12:35:00|11.71|11.51|11.71|11.51|11.73|11.53|11.71|11.51|11
1701088800000|2023-11-27 12:40:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|12
1701089100000|2023-11-27 12:45:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|20
1701089700000|2023-11-27 12:55:00|11.72|11.52|11.71|11.51|11.73|11.53|11.7|11.5|14
1701090000000|2023-11-27 13:00:00|11.7|11.5|11.73|11.53|11.73|11.53|11.7|11.5|24
1701090300000|2023-11-27 13:05:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|5
1701090600000|2023-11-27 13:10:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|5
1701090900000|2023-11-27 13:15:00|11.72|11.52|11.74|11.54|11.74|11.54|11.71|11.51|17
1701091200000|2023-11-27 13:20:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|24
1701091500000|2023-11-27 13:25:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|29
1701091800000|2023-11-27 13:30:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|11
1701092100000|2023-11-27 13:35:00|11.71|11.51|11.71|11.51|11.73|11.53|11.71|11.51|23
1701092400000|2023-11-27 13:40:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|6
1701092700000|2023-11-27 13:45:00|11.7|11.5|11.7|11.5|11.71|11.51|11.68|11.48|9
1701093000000|2023-11-27 13:50:00|11.69|11.49|11.73|11.53|11.73|11.53|11.67|11.47|25
1701093300000|2023-11-27 13:55:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|15
1701093600000|2023-11-27 14:00:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|22
1701093900000|2023-11-27 14:05:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|29
1701094200000|2023-11-27 14:10:00|11.74|11.54|11.71|11.51|11.74|11.54|11.71|11.51|6
1701094500000|2023-11-27 14:15:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|8
1701094800000|2023-11-27 14:20:00|11.7|11.5|11.67|11.47|11.7|11.5|11.67|11.47|4
1701095100000|2023-11-27 14:25:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|22
1701095400000|2023-11-27 14:30:00|11.68|11.48|11.7|11.5|11.7|11.5|11.66|11.46|35
1701095700000|2023-11-27 14:35:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|8
1701096000000|2023-11-27 14:40:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|5
1701096300000|2023-11-27 14:45:00|11.68|11.48|11.68|11.48|11.68|11.48|11.66|11.46|29
1701096600000|2023-11-27 14:50:00|11.67|11.47|11.65|11.45|11.68|11.48|11.65|11.45|13
1701096900000|2023-11-27 14:55:00|11.66|11.46|11.64|11.44|11.66|11.46|11.62|11.42|19
1701097200000|2023-11-27 15:00:00|11.63|11.43|11.69|11.49|11.7|11.5|11.62|11.42|37
1701097500000|2023-11-27 15:05:00|11.68|11.48|11.7|11.5|11.7|11.5|11.67|11.47|29
1701097800000|2023-11-27 15:10:00|11.69|11.49|11.68|11.48|11.7|11.5|11.67|11.47|30
1701098100000|2023-11-27 15:15:00|11.67|11.47|11.7|11.5|11.71|11.51|11.67|11.47|12
1701098400000|2023-11-27 15:20:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|24
1701098700000|2023-11-27 15:25:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|16
1701099000000|2023-11-27 15:30:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|17
1701099300000|2023-11-27 15:35:00|11.68|11.48|11.7|11.5|11.7|11.5|11.67|11.47|57
1701099600000|2023-11-27 15:40:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|31
1701099900000|2023-11-27 15:45:00|11.68|11.48|11.65|11.45|11.68|11.48|11.65|11.45|6
1701100200000|2023-11-27 15:50:00|11.64|11.44|11.66|11.46|11.67|11.47|11.63|11.43|35
1701100500000|2023-11-27 15:55:00|11.65|11.45|11.63|11.43|11.66|11.46|11.6|11.4|62
1701100800000|2023-11-27 16:00:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|73
1701101100000|2023-11-27 16:05:00|11.63|11.43|11.67|11.47|11.67|11.47|11.63|11.43|37
1701101400000|2023-11-27 16:10:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|25
1701101700000|2023-11-27 16:15:00|11.65|11.45|11.7|11.5|11.7|11.5|11.65|11.45|10
1701102000000|2023-11-27 16:20:00|11.69|11.49|11.66|11.46|11.7|11.5|11.66|11.46|52
1701102300000|2023-11-27 16:25:00|11.67|11.47|11.68|11.48|11.69|11.49|11.65|11.45|28
1701102600000|2023-11-27 16:30:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|21
1701102900000|2023-11-27 16:35:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|36
1701103200000|2023-11-27 16:40:00|11.7|11.5|11.72|11.52|11.72|11.52|11.69|11.49|13
1701103500000|2023-11-27 16:45:00|11.71|11.51|11.7|11.5|11.73|11.53|11.7|11.5|8
1701103800000|2023-11-27 16:50:00|11.71|11.51|11.7|11.5|11.71|11.51|11.68|11.48|22
1701104100000|2023-11-27 16:55:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|15
1701104400000|2023-11-27 17:00:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|5
1701104700000|2023-11-27 17:05:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|8
1701105000000|2023-11-27 17:10:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|3
1701105300000|2023-11-27 17:15:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1701105600000|2023-11-27 17:20:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|3
1701105900000|2023-11-27 17:25:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1701106200000|2023-11-27 17:30:00|11.73|11.53|11.7|11.5|11.74|11.54|11.7|11.5|6
1701106500000|2023-11-27 17:35:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1701106800000|2023-11-27 17:40:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|11
1701107100000|2023-11-27 17:45:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|34
1701107400000|2023-11-27 17:50:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|35
1701107700000|2023-11-27 17:55:00|11.66|11.46|11.67|11.47|11.68|11.48|11.66|11.46|30
1701108000000|2023-11-27 18:00:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|14
1701108300000|2023-11-27 18:05:00|11.68|11.48|11.68|11.48|11.68|11.48|11.66|11.46|21
1701108600000|2023-11-27 18:10:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1701108900000|2023-11-27 18:15:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1701109200000|2023-11-27 18:20:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|30
1701109500000|2023-11-27 18:25:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|24
1701109800000|2023-11-27 18:30:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|11
1701110400000|2023-11-27 18:40:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|2
1701110700000|2023-11-27 18:45:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|6
1701111000000|2023-11-27 18:50:00|11.68|11.48|11.66|11.46|11.69|11.49|11.65|11.45|29
1701111300000|2023-11-27 18:55:00|11.67|11.47|11.65|11.45|11.67|11.47|11.65|11.45|7
1701111600000|2023-11-27 19:00:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|10
1701111900000|2023-11-27 19:05:00|11.64|11.44|11.63|11.43|11.65|11.45|11.63|11.43|16
1701112200000|2023-11-27 19:10:00|11.64|11.44|11.66|11.46|11.66|11.46|11.63|11.43|15
1701112500000|2023-11-27 19:15:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|4
1701112800000|2023-11-27 19:20:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1701113100000|2023-11-27 19:25:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|6
1701113400000|2023-11-27 19:30:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1701113700000|2023-11-27 19:35:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|16
1701114000000|2023-11-27 19:40:00|11.65|11.45|11.6|11.4|11.66|11.46|11.59|11.39|42
1701114300000|2023-11-27 19:45:00|11.59|11.39|11.59|11.39|11.61|11.41|11.57|11.37|33
1701114600000|2023-11-27 19:50:00|11.6|11.4|11.63|11.43|11.64|11.44|11.59|11.39|22
1701114900000|2023-11-27 19:55:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|17
1701115200000|2023-11-27 20:00:00|11.63|11.43|11.62|11.42|11.65|11.45|11.62|11.42|12
1701115500000|2023-11-27 20:05:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|20
1701115800000|2023-11-27 20:10:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1701116100000|2023-11-27 20:15:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|22
1701116400000|2023-11-27 20:20:00|11.63|11.43|11.6|11.4|11.64|11.44|11.6|11.4|30
1701116700000|2023-11-27 20:25:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|32
1701117000000|2023-11-27 20:30:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|25
1701117300000|2023-11-27 20:35:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|8
1701117600000|2023-11-27 20:40:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|7
1701117900000|2023-11-27 20:45:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|5
1701118200000|2023-11-27 20:50:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|24
1701118500000|2023-11-27 20:55:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|7
1701118800000|2023-11-27 21:00:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|14
1701119100000|2023-11-27 21:05:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|6
1701119400000|2023-11-27 21:10:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1701119700000|2023-11-27 21:15:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1701120000000|2023-11-27 21:20:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|4
1701120300000|2023-11-27 21:25:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|17
1701120600000|2023-11-27 21:30:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|5
1701120900000|2023-11-27 21:35:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|23
1701121200000|2023-11-27 21:40:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|12
1701121500000|2023-11-27 21:45:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|21
1701122100000|2023-11-27 21:55:00|11.66|11.46|11.69|11.49|11.69|11.49|11.66|11.46|14
1701122400000|2023-11-27 22:00:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|3
1701122700000|2023-11-27 22:05:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|11
1701123000000|2023-11-27 22:10:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|6
1701123300000|2023-11-27 22:15:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|5
1701123600000|2023-11-27 22:20:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|6
1701123900000|2023-11-27 22:25:00|11.67|11.47|11.71|11.51|11.71|11.51|11.67|11.47|7
1701124200000|2023-11-27 22:30:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1701124500000|2023-11-27 22:35:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|3
1701125100000|2023-11-27 22:45:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1701125400000|2023-11-27 22:50:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1701125700000|2023-11-27 22:55:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1701126000000|2023-11-27 23:00:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|11
1701126300000|2023-11-27 23:05:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|24
1701126600000|2023-11-27 23:10:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|5
1701126900000|2023-11-27 23:15:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|20
1701127200000|2023-11-27 23:20:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|19
1701127500000|2023-11-27 23:25:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|5
1701127800000|2023-11-27 23:30:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1701128100000|2023-11-27 23:35:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|3
1701128400000|2023-11-27 23:40:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1701128700000|2023-11-27 23:45:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|7
1701129000000|2023-11-27 23:50:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|15
1701129300000|2023-11-27 23:55:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|3
1701129600000|2023-11-28 00:00:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|6
1701129900000|2023-11-28 00:05:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1701130200000|2023-11-28 00:10:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|6
1701130500000|2023-11-28 00:15:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|14
1701130800000|2023-11-28 00:20:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|9
1701131100000|2023-11-28 00:25:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|22
1701131400000|2023-11-28 00:30:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|4
1701131700000|2023-11-28 00:35:00|11.79|11.59|11.8|11.6|11.81|11.61|11.79|11.59|8
1701132300000|2023-11-28 00:45:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|18
1701132900000|2023-11-28 00:55:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1701133200000|2023-11-28 01:00:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|2
1701133500000|2023-11-28 01:05:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1701133800000|2023-11-28 01:10:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|3
1701134100000|2023-11-28 01:15:00|11.79|11.59|11.79|11.59|11.79|11.59|11.77|11.57|9
1701134400000|2023-11-28 01:20:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|10
1701135000000|2023-11-28 01:30:00|11.8|11.6|11.8|11.6|11.8|11.6|11.8|11.6|1
1701135300000|2023-11-28 01:35:00|11.81|11.61|11.8|11.6|11.82|11.62|11.79|11.59|12
1701135600000|2023-11-28 01:40:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|5
1701135900000|2023-11-28 01:45:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|4
1701136200000|2023-11-28 01:50:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|3
1701136500000|2023-11-28 01:55:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1701136800000|2023-11-28 02:00:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|3
1701137100000|2023-11-28 02:05:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|7
1701137400000|2023-11-28 02:10:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|17
1701137700000|2023-11-28 02:15:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|5
1701138000000|2023-11-28 02:20:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|8
1701138300000|2023-11-28 02:25:00|11.76|11.56|11.79|11.59|11.79|11.59|11.76|11.56|10
1701138600000|2023-11-28 02:30:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1701138900000|2023-11-28 02:35:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|14
1701139200000|2023-11-28 02:40:00|11.81|11.61|11.8|11.6|11.81|11.61|11.79|11.59|4
1701139500000|2023-11-28 02:45:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|2
1701139800000|2023-11-28 02:50:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|6
1701140100000|2023-11-28 02:55:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1701140700000|2023-11-28 03:05:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|6
1701141000000|2023-11-28 03:10:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|2
1701141300000|2023-11-28 03:15:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|4
1701141600000|2023-11-28 03:20:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|41
1701141900000|2023-11-28 03:25:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|6
1701142200000|2023-11-28 03:30:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|2
1701142500000|2023-11-28 03:35:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|3
1701142800000|2023-11-28 03:40:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|2
1701143100000|2023-11-28 03:45:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|2
1701143400000|2023-11-28 03:50:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1701143700000|2023-11-28 03:55:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|4
1701144000000|2023-11-28 04:00:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1701144300000|2023-11-28 04:05:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|27
1701144600000|2023-11-28 04:10:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|12
1701145200000|2023-11-28 04:20:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|12
1701145500000|2023-11-28 04:25:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|4
1701145800000|2023-11-28 04:30:00|11.76|11.56|11.75|11.55|11.77|11.57|11.75|11.55|10
1701146100000|2023-11-28 04:35:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|3
1701146400000|2023-11-28 04:40:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|2
1701146700000|2023-11-28 04:45:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|4
1701147000000|2023-11-28 04:50:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|15
1701147300000|2023-11-28 04:55:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|10
1701147600000|2023-11-28 05:00:00|11.7|11.5|11.67|11.47|11.7|11.5|11.67|11.47|16
1701147900000|2023-11-28 05:05:00|11.66|11.46|11.64|11.44|11.66|11.46|11.63|11.43|21
1701148200000|2023-11-28 05:10:00|11.63|11.43|11.64|11.44|11.66|11.46|11.63|11.43|24
1701148500000|2023-11-28 05:15:00|11.65|11.45|11.65|11.45|11.66|11.46|11.63|11.43|53
1701148800000|2023-11-28 05:20:00|11.64|11.44|11.61|11.41|11.65|11.45|11.61|11.41|40
1701149100000|2023-11-28 05:25:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|7
1701149400000|2023-11-28 05:30:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|4
1701149700000|2023-11-28 05:35:00|11.61|11.41|11.63|11.43|11.63|11.43|11.6|11.4|15
1701150000000|2023-11-28 05:40:00|11.64|11.44|11.62|11.42|11.65|11.45|11.62|11.42|15
1701150300000|2023-11-28 05:45:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|16
1701150600000|2023-11-28 05:50:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|16
1701150900000|2023-11-28 05:55:00|11.63|11.43|11.63|11.43|11.65|11.45|11.63|11.43|17
1701151200000|2023-11-28 06:00:00|11.62|11.42|11.64|11.44|11.66|11.46|11.62|11.42|17
1701151500000|2023-11-28 06:05:00|11.65|11.45|11.67|11.47|11.67|11.47|11.64|11.44|13
1701151800000|2023-11-28 06:10:00|11.66|11.46|11.68|11.48|11.69|11.49|11.66|11.46|39
1701152100000|2023-11-28 06:15:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|20
1701152400000|2023-11-28 06:20:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|15
1701152700000|2023-11-28 06:25:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1701153000000|2023-11-28 06:30:00|11.7|11.5|11.72|11.52|11.72|11.52|11.69|11.49|9
1701153300000|2023-11-28 06:35:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|15
1701153600000|2023-11-28 06:40:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|53
1701153900000|2023-11-28 06:45:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|13
1701154200000|2023-11-28 06:50:00|11.74|11.54|11.74|11.54|11.74|11.54|11.72|11.52|9
1701154500000|2023-11-28 06:55:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|13
1701154800000|2023-11-28 07:00:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|8
1701155100000|2023-11-28 07:05:00|11.72|11.52|11.74|11.54|11.75|11.55|11.71|11.51|27
1701155400000|2023-11-28 07:10:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|6
1701155700000|2023-11-28 07:15:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|16
1701156000000|2023-11-28 07:20:00|11.71|11.51|11.69|11.49|11.72|11.52|11.69|11.49|17
1701156300000|2023-11-28 07:25:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|21
1701156600000|2023-11-28 07:30:00|11.67|11.47|11.66|11.46|11.68|11.48|11.66|11.46|8
1701156900000|2023-11-28 07:35:00|11.67|11.47|11.64|11.44|11.67|11.47|11.64|11.44|46
1701157200000|2023-11-28 07:40:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|12
1701157500000|2023-11-28 07:45:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|4
1701157800000|2023-11-28 07:50:00|11.69|11.49|11.72|11.52|11.72|11.52|11.68|11.48|18
1701158100000|2023-11-28 07:55:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|15
1701158400000|2023-11-28 08:00:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|46
1701158700000|2023-11-28 08:05:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|8
1701159000000|2023-11-28 08:10:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|38
1701159300000|2023-11-28 08:15:00|11.7|11.5|11.67|11.47|11.7|11.5|11.67|11.47|22
1701159600000|2023-11-28 08:20:00|11.68|11.48|11.7|11.5|11.72|11.52|11.67|11.47|32
1701159900000|2023-11-28 08:25:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|43
1701160200000|2023-11-28 08:30:00|11.72|11.52|11.74|11.54|11.74|11.54|11.71|11.51|11
1701160500000|2023-11-28 08:35:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|9
1701160800000|2023-11-28 08:40:00|11.74|11.54|11.7|11.5|11.74|11.54|11.7|11.5|31
1701161100000|2023-11-28 08:45:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|5
1701161400000|2023-11-28 08:50:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|36
1701161700000|2023-11-28 08:55:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|6
1701162000000|2023-11-28 09:00:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1701162300000|2023-11-28 09:05:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|8
1701162600000|2023-11-28 09:10:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|5
1701162900000|2023-11-28 09:15:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|15
1701163200000|2023-11-28 09:20:00|11.72|11.52|11.73|11.53|11.75|11.55|11.72|11.52|27
1701163500000|2023-11-28 09:25:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|5
1701163800000|2023-11-28 09:30:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|31
1701164100000|2023-11-28 09:35:00|11.74|11.54|11.75|11.55|11.76|11.56|11.73|11.53|18
1701164400000|2023-11-28 09:40:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1701164700000|2023-11-28 09:45:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|12
1701165000000|2023-11-28 09:50:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|24
1701165300000|2023-11-28 09:55:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|6
1701165600000|2023-11-28 10:00:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1701165900000|2023-11-28 10:05:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|8
1701166200000|2023-11-28 10:10:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|8
1701166500000|2023-11-28 10:15:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|6
1701166800000|2023-11-28 10:20:00|11.81|11.61|11.79|11.59|11.81|11.61|11.79|11.59|5
1701167100000|2023-11-28 10:25:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|3
1701167400000|2023-11-28 10:30:00|11.77|11.57|11.8|11.6|11.8|11.6|11.77|11.57|12
1701167700000|2023-11-28 10:35:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|3
1701168000000|2023-11-28 10:40:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|7
1701168300000|2023-11-28 10:45:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|5
1701168600000|2023-11-28 10:50:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1701168900000|2023-11-28 10:55:00|11.77|11.57|11.81|11.61|11.81|11.61|11.76|11.56|9
1701169200000|2023-11-28 11:00:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|38
1701169500000|2023-11-28 11:05:00|11.82|11.62|11.81|11.61|11.82|11.62|11.79|11.59|18
1701169800000|2023-11-28 11:10:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|12
1701170100000|2023-11-28 11:15:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|23
1701170400000|2023-11-28 11:20:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|2
1701170700000|2023-11-28 11:25:00|11.83|11.63|11.83|11.63|11.83|11.63|11.81|11.61|23
1701171000000|2023-11-28 11:30:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|58
1701171300000|2023-11-28 11:35:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|22
1701171600000|2023-11-28 11:40:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|8
1701171900000|2023-11-28 11:45:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|27
1701172200000|2023-11-28 11:50:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1701172500000|2023-11-28 11:55:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|24
1701172800000|2023-11-28 12:00:00|11.84|11.64|11.83|11.63|11.85|11.65|11.81|11.61|50
1701173100000|2023-11-28 12:05:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|14
1701173400000|2023-11-28 12:10:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|18
1701173700000|2023-11-28 12:15:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|22
1701174000000|2023-11-28 12:20:00|11.82|11.62|11.82|11.62|11.84|11.64|11.81|11.61|39
1701174300000|2023-11-28 12:25:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|13
1701174600000|2023-11-28 12:30:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|2
1701174900000|2023-11-28 12:35:00|11.84|11.64|11.81|11.61|11.84|11.64|11.81|11.61|16
1701175200000|2023-11-28 12:40:00|11.82|11.62|11.82|11.62|11.82|11.62|11.8|11.6|23
1701175500000|2023-11-28 12:45:00|11.83|11.63|11.8|11.6|11.83|11.63|11.8|11.6|30
1701175800000|2023-11-28 12:50:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|5
1701176100000|2023-11-28 12:55:00|11.82|11.62|11.82|11.62|11.82|11.62|11.8|11.6|13
1701176400000|2023-11-28 13:00:00|11.81|11.61|11.78|11.58|11.81|11.61|11.78|11.58|44
1701176700000|2023-11-28 13:05:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|21
1701177000000|2023-11-28 13:10:00|11.8|11.6|11.79|11.59|11.81|11.61|11.79|11.59|20
1701177300000|2023-11-28 13:15:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|10
1701177600000|2023-11-28 13:20:00|11.82|11.62|11.84|11.64|11.84|11.64|11.82|11.62|9
1701177900000|2023-11-28 13:25:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|10
1701178200000|2023-11-28 13:30:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|5
1701178500000|2023-11-28 13:35:00|11.86|11.66|11.84|11.64|11.86|11.66|11.83|11.63|19
1701178800000|2023-11-28 13:40:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1701179100000|2023-11-28 13:45:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|2
1701179400000|2023-11-28 13:50:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|35
1701179700000|2023-11-28 13:55:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|25
1701180000000|2023-11-28 14:00:00|11.86|11.66|11.82|11.62|11.86|11.66|11.81|11.61|85
1701180300000|2023-11-28 14:05:00|11.83|11.63|11.85|11.65|11.85|11.65|11.82|11.62|17
1701180600000|2023-11-28 14:10:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|12
1701180900000|2023-11-28 14:15:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|12
1701181200000|2023-11-28 14:20:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|20
1701181500000|2023-11-28 14:25:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|26
1701181800000|2023-11-28 14:30:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|32
1701182100000|2023-11-28 14:35:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|14
1701182400000|2023-11-28 14:40:00|11.86|11.66|11.84|11.64|11.86|11.66|11.84|11.64|21
1701183300000|2023-11-28 14:55:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|5
1701183600000|2023-11-28 15:00:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|2
1701184200000|2023-11-28 15:10:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|3
1701184500000|2023-11-28 15:15:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|9
1701184800000|2023-11-28 15:20:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|4
1701185100000|2023-11-28 15:25:00|11.86|11.66|11.84|11.64|11.86|11.66|11.84|11.64|7
1701185400000|2023-11-28 15:30:00|11.83|11.63|11.81|11.61|11.83|11.63|11.81|11.61|5
1701185700000|2023-11-28 15:35:00|11.82|11.62|11.8|11.6|11.82|11.62|11.79|11.59|17
1701186000000|2023-11-28 15:40:00|11.81|11.61|11.85|11.65|11.86|11.66|11.81|11.61|21
1701186300000|2023-11-28 15:45:00|11.86|11.66|11.85|11.65|11.86|11.66|11.83|11.63|26
1701186600000|2023-11-28 15:50:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|8
1701186900000|2023-11-28 15:55:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|8
1701187200000|2023-11-28 16:00:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|11
1701187500000|2023-11-28 16:05:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|12
1701187800000|2023-11-28 16:10:00|11.87|11.67|11.86|11.66|11.88|11.68|11.85|11.65|38
1701188100000|2023-11-28 16:15:00|11.87|11.67|11.89|11.69|11.89|11.69|11.86|11.66|15
1701188400000|2023-11-28 16:20:00|11.88|11.68|11.86|11.66|11.89|11.69|11.86|11.66|33
1701188700000|2023-11-28 16:25:00|11.87|11.67|11.84|11.64|11.87|11.67|11.84|11.64|18
1701189000000|2023-11-28 16:30:00|11.83|11.63|11.84|11.64|11.85|11.65|11.83|11.63|4
1701189300000|2023-11-28 16:35:00|11.85|11.65|11.86|11.66|11.86|11.66|11.84|11.64|14
1701189600000|2023-11-28 16:40:00|11.87|11.67|11.9|11.7|11.91|11.71|11.86|11.66|54
1701189900000|2023-11-28 16:45:00|11.91|11.71|11.91|11.71|11.91|11.71|11.89|11.69|103
1701190200000|2023-11-28 16:50:00|11.92|11.72|11.89|11.69|11.92|11.72|11.89|11.69|32
1701190500000|2023-11-28 16:55:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|20
1701190800000|2023-11-28 17:00:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|8
1701191100000|2023-11-28 17:05:00|11.9|11.7|11.9|11.7|11.9|11.7|11.87|11.67|51
1701191400000|2023-11-28 17:10:00|11.91|11.71|11.9|11.7|11.92|11.72|11.9|11.7|56
1701191700000|2023-11-28 17:15:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|23
1701192000000|2023-11-28 17:20:00|11.92|11.72|11.95|11.75|11.96|11.76|11.91|11.71|72
1701192300000|2023-11-28 17:25:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|96
1701192600000|2023-11-28 17:30:00|11.94|11.74|11.92|11.72|11.95|11.75|11.92|11.72|83
1701192900000|2023-11-28 17:35:00|11.93|11.73|11.92|11.72|11.96|11.76|11.92|11.72|24
1701193200000|2023-11-28 17:40:00|11.93|11.73|11.96|11.76|11.96|11.76|11.92|11.72|34
1701193500000|2023-11-28 17:45:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|36
1701193800000|2023-11-28 17:50:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|39
1701194100000|2023-11-28 17:55:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|32
1701194400000|2023-11-28 18:00:00|11.94|11.74|11.92|11.72|11.96|11.76|11.92|11.72|25
1701194700000|2023-11-28 18:05:00|11.93|11.73|11.93|11.73|11.94|11.74|11.91|11.71|23
1701195000000|2023-11-28 18:10:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|34
1701195300000|2023-11-28 18:15:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|8
1701195600000|2023-11-28 18:20:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|40
1701195900000|2023-11-28 18:25:00|11.94|11.74|11.96|11.76|11.96|11.76|11.93|11.73|7
1701196200000|2023-11-28 18:30:00|11.95|11.75|11.95|11.75|11.96|11.76|11.93|11.73|27
1701196500000|2023-11-28 18:35:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|23
1701197100000|2023-11-28 18:45:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|11
1701197400000|2023-11-28 18:50:00|11.94|11.74|11.91|11.71|11.94|11.74|11.9|11.7|12
1701197700000|2023-11-28 18:55:00|11.9|11.7|11.93|11.73|11.93|11.73|11.9|11.7|22
1701198000000|2023-11-28 19:00:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|25
1701198300000|2023-11-28 19:05:00|11.93|11.73|11.92|11.72|11.93|11.73|11.91|11.71|6
1701198600000|2023-11-28 19:10:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|3
1701198900000|2023-11-28 19:15:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|11
1701199200000|2023-11-28 19:20:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|18
1701199500000|2023-11-28 19:25:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|24
1701199800000|2023-11-28 19:30:00|11.91|11.71|11.91|11.71|11.93|11.73|11.91|11.71|89
1701200100000|2023-11-28 19:35:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|2
1701200400000|2023-11-28 19:40:00|11.9|11.7|11.93|11.73|11.94|11.74|11.9|11.7|60
1701200700000|2023-11-28 19:45:00|11.92|11.72|11.91|11.71|11.93|11.73|11.9|11.7|82
1701201000000|2023-11-28 19:50:00|11.92|11.72|11.92|11.72|11.94|11.74|11.91|11.71|105
1701201300000|2023-11-28 19:55:00|11.91|11.71|11.9|11.7|11.92|11.72|11.9|11.7|62
1701201600000|2023-11-28 20:00:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|83
1701201900000|2023-11-28 20:05:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|37
1701202200000|2023-11-28 20:10:00|11.91|11.71|11.93|11.73|11.94|11.74|11.9|11.7|25
1701202500000|2023-11-28 20:15:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|12
1701202800000|2023-11-28 20:20:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|3
1701203100000|2023-11-28 20:25:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|7
1701203400000|2023-11-28 20:30:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|7
1701203700000|2023-11-28 20:35:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|20
1701204000000|2023-11-28 20:40:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|8
1701204300000|2023-11-28 20:45:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|6
1701204600000|2023-11-28 20:50:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|10
1701204900000|2023-11-28 20:55:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|18
1701205200000|2023-11-28 21:00:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|27
1701205500000|2023-11-28 21:05:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|15
1701205800000|2023-11-28 21:10:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1701206100000|2023-11-28 21:15:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1701206700000|2023-11-28 21:25:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|5
1701207000000|2023-11-28 21:30:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|14
1701207300000|2023-11-28 21:35:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|32
1701207600000|2023-11-28 21:40:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1701207900000|2023-11-28 21:45:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|4
1701208200000|2023-11-28 21:50:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|7
1701208500000|2023-11-28 21:55:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|51
1701208800000|2023-11-28 22:00:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|11
1701209100000|2023-11-28 22:05:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|6
1701209400000|2023-11-28 22:10:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|4
1701209700000|2023-11-28 22:15:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|8
1701210000000|2023-11-28 22:20:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|3
1701210600000|2023-11-28 22:30:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|2
1701210900000|2023-11-28 22:35:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1701211200000|2023-11-28 22:40:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1701211800000|2023-11-28 22:50:00|11.93|11.73|11.91|11.71|11.94|11.74|11.9|11.7|15
1701212100000|2023-11-28 22:55:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1701212400000|2023-11-28 23:00:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|20
1701212700000|2023-11-28 23:05:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|6
1701213000000|2023-11-28 23:10:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|5
1701213600000|2023-11-28 23:20:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|3
1701213900000|2023-11-28 23:25:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|2
1701214200000|2023-11-28 23:30:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1701214500000|2023-11-28 23:35:00|11.94|11.74|11.92|11.72|11.94|11.74|11.91|11.71|25
1701214800000|2023-11-28 23:40:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|6
1701215100000|2023-11-28 23:45:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|14
1701215700000|2023-11-28 23:55:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|4
1701216000000|2023-11-29 00:00:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|56
1701216300000|2023-11-29 00:05:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|6
1701216600000|2023-11-29 00:10:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|11
1701216900000|2023-11-29 00:15:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|18
1701217200000|2023-11-29 00:20:00|11.94|11.74|11.96|11.76|11.96|11.76|11.93|11.73|7
1701217500000|2023-11-29 00:25:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1701217800000|2023-11-29 00:30:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|8
1701218100000|2023-11-29 00:35:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|5
1701218400000|2023-11-29 00:40:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1701218700000|2023-11-29 00:45:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|23
1701219000000|2023-11-29 00:50:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|2
1701219300000|2023-11-29 00:55:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|18
1701219600000|2023-11-29 01:00:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|16
1701219900000|2023-11-29 01:05:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1701220200000|2023-11-29 01:10:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|6
1701220500000|2023-11-29 01:15:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1701220800000|2023-11-29 01:20:00|11.95|11.75|11.97|11.77|11.98|11.78|11.95|11.75|7
1701221400000|2023-11-29 01:30:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|9
1701221700000|2023-11-29 01:35:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|3
1701222300000|2023-11-29 01:45:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|2
1701222600000|2023-11-29 01:50:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|3
1701222900000|2023-11-29 01:55:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|2
1701223200000|2023-11-29 02:00:00|11.95|11.75|11.93|11.73|11.96|11.76|11.93|11.73|5
1701223500000|2023-11-29 02:05:00|11.94|11.74|11.95|11.75|11.95|11.75|11.93|11.73|12
1701223800000|2023-11-29 02:10:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|9
1701224100000|2023-11-29 02:15:00|11.97|11.77|11.96|11.76|11.98|11.78|11.96|11.76|18
1701224400000|2023-11-29 02:20:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|4
1701224700000|2023-11-29 02:25:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|2
1701225000000|2023-11-29 02:30:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|21
1701225300000|2023-11-29 02:35:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|16
1701225900000|2023-11-29 02:45:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|3
1701226200000|2023-11-29 02:50:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|2
1701226500000|2023-11-29 02:55:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|16
1701226800000|2023-11-29 03:00:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1701227100000|2023-11-29 03:05:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|10
1701227400000|2023-11-29 03:10:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|7
1701228000000|2023-11-29 03:20:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|8
1701228600000|2023-11-29 03:30:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|6
1701228900000|2023-11-29 03:35:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|11
1701229200000|2023-11-29 03:40:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|12
1701229800000|2023-11-29 03:50:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1701230100000|2023-11-29 03:55:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1701231300000|2023-11-29 04:15:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1701231600000|2023-11-29 04:20:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1701233400000|2023-11-29 04:50:00|11.98|11.78|11.98|11.78|11.98|11.78|11.98|11.78|1
1701233700000|2023-11-29 04:55:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1701234000000|2023-11-29 05:00:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1701234600000|2023-11-29 05:10:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1701234900000|2023-11-29 05:15:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|14
1701235200000|2023-11-29 05:20:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|11
1701235500000|2023-11-29 05:25:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|5
1701235800000|2023-11-29 05:30:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|6
1701236100000|2023-11-29 05:35:00|11.94|11.74|11.92|11.72|11.94|11.74|11.91|11.71|7
1701236400000|2023-11-29 05:40:00|11.91|11.71|11.91|11.71|11.91|11.71|11.91|11.71|1
1701236700000|2023-11-29 05:45:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|4
1701237000000|2023-11-29 05:50:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1701237300000|2023-11-29 05:55:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|5
1701237600000|2023-11-29 06:00:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1701237900000|2023-11-29 06:05:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1701238800000|2023-11-29 06:20:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|2
1701239100000|2023-11-29 06:25:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1701239400000|2023-11-29 06:30:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1701239700000|2023-11-29 06:35:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|10
1701240000000|2023-11-29 06:40:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|7
1701240300000|2023-11-29 06:45:00|11.98|11.78|11.98|11.78|11.98|11.78|11.98|11.78|1
1701240600000|2023-11-29 06:50:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|13
1701240900000|2023-11-29 06:55:00|11.98|11.78|11.98|11.78|11.98|11.78|11.98|11.78|1
1701241500000|2023-11-29 07:05:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|7
1701241800000|2023-11-29 07:10:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|3
1701242100000|2023-11-29 07:15:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|6
1701242400000|2023-11-29 07:20:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|4
1701242700000|2023-11-29 07:25:00|11.99|11.79|12.01|11.81|12.01|11.81|11.98|11.78|5
1701243000000|2023-11-29 07:30:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|3
1701243300000|2023-11-29 07:35:00|11.97|11.77|11.96|11.76|11.98|11.78|11.95|11.75|18
1701243600000|2023-11-29 07:40:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|6
1701244200000|2023-11-29 07:50:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1701244500000|2023-11-29 07:55:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|6
1701244800000|2023-11-29 08:00:00|12|11.8|12|11.8|12|11.8|11.99|11.79|5
1701245100000|2023-11-29 08:05:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|13
1701245400000|2023-11-29 08:10:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|2
1701245700000|2023-11-29 08:15:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|4
1701246000000|2023-11-29 08:20:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|4
1701246300000|2023-11-29 08:25:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|2
1701246600000|2023-11-29 08:30:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|5
1701247200000|2023-11-29 08:40:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|2
1701247500000|2023-11-29 08:45:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|5
1701247800000|2023-11-29 08:50:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|27
1701248100000|2023-11-29 08:55:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|6
1701248400000|2023-11-29 09:00:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|47
1701248700000|2023-11-29 09:05:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|12
1701249300000|2023-11-29 09:15:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1701249600000|2023-11-29 09:20:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|14
1701249900000|2023-11-29 09:25:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|15
1701250200000|2023-11-29 09:30:00|12.01|11.81|12.04|11.84|12.04|11.84|11.99|11.79|54
1701250500000|2023-11-29 09:35:00|12.03|11.83|12.01|11.81|12.04|11.84|12.01|11.81|37
1701250800000|2023-11-29 09:40:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|9
1701251100000|2023-11-29 09:45:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|9
1701251400000|2023-11-29 09:50:00|12.04|11.84|12.01|11.81|12.06|11.86|12|11.8|50
1701251700000|2023-11-29 09:55:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|27
1701252000000|2023-11-29 10:00:00|12.01|11.81|11.99|11.79|12.02|11.82|11.99|11.79|17
1701252300000|2023-11-29 10:05:00|12|11.8|12.03|11.83|12.03|11.83|11.99|11.79|16
1701252600000|2023-11-29 10:10:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|27
1701252900000|2023-11-29 10:15:00|12.03|11.83|12.01|11.81|12.04|11.84|12.01|11.81|15
1701253200000|2023-11-29 10:20:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|5
1701253500000|2023-11-29 10:25:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|11
1701253800000|2023-11-29 10:30:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|27
1701254100000|2023-11-29 10:35:00|12.01|11.81|11.98|11.78|12.01|11.81|11.98|11.78|34
1701254400000|2023-11-29 10:40:00|11.97|11.77|11.96|11.76|11.98|11.78|11.96|11.76|22
1701254700000|2023-11-29 10:45:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|32
1701255000000|2023-11-29 10:50:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|13
1701255300000|2023-11-29 10:55:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|20
1701255600000|2023-11-29 11:00:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|4
1701255900000|2023-11-29 11:05:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|7
1701256200000|2023-11-29 11:10:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1701256500000|2023-11-29 11:15:00|12.01|11.81|12.01|11.81|12.01|11.81|12.01|11.81|1
1701256800000|2023-11-29 11:20:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|9
1701257400000|2023-11-29 11:30:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|12
1701257700000|2023-11-29 11:35:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1701258000000|2023-11-29 11:40:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1701258300000|2023-11-29 11:45:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|10
1701258600000|2023-11-29 11:50:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|5
1701258900000|2023-11-29 11:55:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|2
1701259200000|2023-11-29 12:00:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|3
1701260100000|2023-11-29 12:15:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|10
1701260400000|2023-11-29 12:20:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|10
1701260700000|2023-11-29 12:25:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|2
1701261000000|2023-11-29 12:30:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|2
1701261300000|2023-11-29 12:35:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|3
1701261600000|2023-11-29 12:40:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1701262800000|2023-11-29 13:00:00|12.07|11.87|12.08|11.88|12.08|11.88|12.06|11.86|8
1701263400000|2023-11-29 13:10:00|12.09|11.89|12.06|11.86|12.09|11.89|12.06|11.86|6
1701264000000|2023-11-29 13:20:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|4
1701264300000|2023-11-29 13:25:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|5
1701264600000|2023-11-29 13:30:00|12.06|11.86|12.07|11.87|12.09|11.89|12.06|11.86|12
1701264900000|2023-11-29 13:35:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|15
1701265200000|2023-11-29 13:40:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|2
1701265500000|2023-11-29 13:45:00|12.07|11.87|12.1|11.9|12.1|11.9|12.07|11.87|14
1701265800000|2023-11-29 13:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|16
1701266100000|2023-11-29 13:55:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|8
1701266400000|2023-11-29 14:00:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|11
1701266700000|2023-11-29 14:05:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|4
1701267000000|2023-11-29 14:10:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|22
1701267300000|2023-11-29 14:15:00|12.08|11.88|12.06|11.86|12.09|11.89|12.06|11.86|9
1701267600000|2023-11-29 14:20:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|27
1701267900000|2023-11-29 14:25:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|8
1701268200000|2023-11-29 14:30:00|12.06|11.86|12.01|11.81|12.06|11.86|12|11.8|24
1701268500000|2023-11-29 14:35:00|12.02|11.82|12.02|11.82|12.04|11.84|12.01|11.81|31
1701268800000|2023-11-29 14:40:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|24
1701269100000|2023-11-29 14:45:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|45
1701269400000|2023-11-29 14:50:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|36
1701269700000|2023-11-29 14:55:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|27
1701270000000|2023-11-29 15:00:00|11.99|11.79|11.99|11.79|12.01|11.81|11.99|11.79|37
1701270300000|2023-11-29 15:05:00|11.98|11.78|11.95|11.75|11.99|11.79|11.94|11.74|38
1701270600000|2023-11-29 15:10:00|11.94|11.74|11.91|11.71|11.94|11.74|11.91|11.71|42
1701270900000|2023-11-29 15:15:00|11.92|11.72|11.93|11.73|11.94|11.74|11.91|11.71|52
1701271200000|2023-11-29 15:20:00|11.92|11.72|11.93|11.73|11.94|11.74|11.91|11.71|22
1701271500000|2023-11-29 15:25:00|11.94|11.74|11.95|11.75|11.95|11.75|11.93|11.73|8
1701271800000|2023-11-29 15:30:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|12
1701272100000|2023-11-29 15:35:00|11.94|11.74|11.96|11.76|11.96|11.76|11.93|11.73|17
1701272400000|2023-11-29 15:40:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|8
1701272700000|2023-11-29 15:45:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|28
1701273000000|2023-11-29 15:50:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|19
1701273600000|2023-11-29 16:00:00|11.96|11.76|11.99|11.79|11.99|11.79|11.96|11.76|14
1701273900000|2023-11-29 16:05:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|5
1701274200000|2023-11-29 16:10:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1701274500000|2023-11-29 16:15:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|6
1701274800000|2023-11-29 16:20:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|20
1701275100000|2023-11-29 16:25:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|29
1701275400000|2023-11-29 16:30:00|11.96|11.76|11.94|11.74|11.97|11.77|11.93|11.73|21
1701275700000|2023-11-29 16:35:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|20
1701276000000|2023-11-29 16:40:00|11.93|11.73|11.95|11.75|11.95|11.75|11.92|11.72|15
1701276300000|2023-11-29 16:45:00|11.94|11.74|11.97|11.77|11.98|11.78|11.94|11.74|10
1701276600000|2023-11-29 16:50:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|10
1701276900000|2023-11-29 16:55:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|14
1701277200000|2023-11-29 17:00:00|11.96|11.76|11.94|11.74|11.97|11.77|11.94|11.74|27
1701277500000|2023-11-29 17:05:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|16
1701277800000|2023-11-29 17:10:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|14
1701278100000|2023-11-29 17:15:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|13
1701278400000|2023-11-29 17:20:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|30
1701278700000|2023-11-29 17:25:00|11.98|11.78|12.01|11.81|12.01|11.81|11.98|11.78|4
1701279000000|2023-11-29 17:30:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|8
1701279300000|2023-11-29 17:35:00|12|11.8|12|11.8|12.01|11.81|12|11.8|3
1701279600000|2023-11-29 17:40:00|12.01|11.81|12.01|11.81|12.01|11.81|12.01|11.81|1
1701279900000|2023-11-29 17:45:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|4
1701280200000|2023-11-29 17:50:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|3
1701280500000|2023-11-29 17:55:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|15
1701280800000|2023-11-29 18:00:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|17
1701281100000|2023-11-29 18:05:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|60
1701281400000|2023-11-29 18:10:00|11.99|11.79|11.96|11.76|12|11.8|11.96|11.76|24
1701281700000|2023-11-29 18:15:00|11.97|11.77|12|11.8|12|11.8|11.96|11.76|10
1701282000000|2023-11-29 18:20:00|11.99|11.79|12.02|11.82|12.02|11.82|11.99|11.79|26
1701282300000|2023-11-29 18:25:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|12
1701282600000|2023-11-29 18:30:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|4
1701282900000|2023-11-29 18:35:00|11.99|11.79|12.02|11.82|12.03|11.83|11.99|11.79|6
1701283200000|2023-11-29 18:40:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|6
1701283500000|2023-11-29 18:45:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|7
1701283800000|2023-11-29 18:50:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|3
1701284100000|2023-11-29 18:55:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|5
1701284400000|2023-11-29 19:00:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|5
1701284700000|2023-11-29 19:05:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|3
1701285000000|2023-11-29 19:10:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|7
1701285300000|2023-11-29 19:15:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|3
1701285600000|2023-11-29 19:20:00|12.02|11.82|12|11.8|12.03|11.83|12|11.8|9
1701285900000|2023-11-29 19:25:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1701286200000|2023-11-29 19:30:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|4
1701286500000|2023-11-29 19:35:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|6
1701286800000|2023-11-29 19:40:00|12|11.8|12|11.8|12|11.8|11.99|11.79|3
1701287100000|2023-11-29 19:45:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|9
1701287400000|2023-11-29 19:50:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|10
1701287700000|2023-11-29 19:55:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|8
1701288000000|2023-11-29 20:00:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1701288300000|2023-11-29 20:05:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|7
1701288600000|2023-11-29 20:10:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1701289500000|2023-11-29 20:25:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|3
1701289800000|2023-11-29 20:30:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|23
1701290100000|2023-11-29 20:35:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|16
1701290400000|2023-11-29 20:40:00|11.94|11.74|11.97|11.77|11.97|11.77|11.94|11.74|16
1701291000000|2023-11-29 20:50:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|6
1701291300000|2023-11-29 20:55:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|32
1701291600000|2023-11-29 21:00:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|7
1701291900000|2023-11-29 21:05:00|11.97|11.77|11.97|11.77|11.98|11.78|11.95|11.75|31
1701292200000|2023-11-29 21:10:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|9
1701293100000|2023-11-29 21:25:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1701293400000|2023-11-29 21:30:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|10
1701293700000|2023-11-29 21:35:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|10
1701294000000|2023-11-29 21:40:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|9
1701294300000|2023-11-29 21:45:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|10
1701294600000|2023-11-29 21:50:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|6
1701294900000|2023-11-29 21:55:00|11.96|11.76|11.93|11.73|11.96|11.76|11.92|11.72|31
1701295200000|2023-11-29 22:00:00|11.94|11.74|11.95|11.75|11.95|11.75|11.93|11.73|4
1701295500000|2023-11-29 22:05:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|15
1701295800000|2023-11-29 22:10:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|9
1701296100000|2023-11-29 22:15:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|9
1701296400000|2023-11-29 22:20:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|6
1701296700000|2023-11-29 22:25:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|3
1701297000000|2023-11-29 22:30:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|4
1701297600000|2023-11-29 22:40:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|5
1701298500000|2023-11-29 22:55:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1701298800000|2023-11-29 23:00:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1701299100000|2023-11-29 23:05:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|2
1701299400000|2023-11-29 23:10:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|2
1701299700000|2023-11-29 23:15:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|9
1701300000000|2023-11-29 23:20:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|25
1701300300000|2023-11-29 23:25:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|2
1701301500000|2023-11-29 23:45:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|9
1701301800000|2023-11-29 23:50:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|10
1701302100000|2023-11-29 23:55:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1701302400000|2023-11-30 00:00:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|38
1701302700000|2023-11-30 00:05:00|11.95|11.75|11.94|11.74|11.97|11.77|11.94|11.74|20
1701303000000|2023-11-30 00:10:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|12
1701303600000|2023-11-30 00:20:00|11.95|11.75|11.97|11.77|11.97|11.77|11.94|11.74|7
1701303900000|2023-11-30 00:25:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|26
1701304200000|2023-11-30 00:30:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|37
1701304500000|2023-11-30 00:35:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|47
1701304800000|2023-11-30 00:40:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|28
1701305100000|2023-11-30 00:45:00|11.98|11.78|12|11.8|12.03|11.83|11.98|11.78|41
1701305400000|2023-11-30 00:50:00|12.01|11.81|12.02|11.82|12.03|11.83|12|11.8|30
1701305700000|2023-11-30 00:55:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|12
1701306000000|2023-11-30 01:00:00|12.01|11.81|11.98|11.78|12.01|11.81|11.98|11.78|28
1701306300000|2023-11-30 01:05:00|11.97|11.77|11.98|11.78|11.99|11.79|11.96|11.76|52
1701306600000|2023-11-30 01:10:00|11.99|11.79|12.02|11.82|12.02|11.82|11.98|11.78|32
1701306900000|2023-11-30 01:15:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|27
1701307200000|2023-11-30 01:20:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|33
1701307500000|2023-11-30 01:25:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|8
1701307800000|2023-11-30 01:30:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|22
1701308100000|2023-11-30 01:35:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|12
1701308400000|2023-11-30 01:40:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|6
1701308700000|2023-11-30 01:45:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|10
1701309000000|2023-11-30 01:50:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1701309300000|2023-11-30 01:55:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|3
1701309600000|2023-11-30 02:00:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|4
1701309900000|2023-11-30 02:05:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|20
1701310200000|2023-11-30 02:10:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|5
1701310500000|2023-11-30 02:15:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1701310800000|2023-11-30 02:20:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|4
1701311100000|2023-11-30 02:25:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|4
1701311400000|2023-11-30 02:30:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|8
1701311700000|2023-11-30 02:35:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|7
1701312300000|2023-11-30 02:45:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|5
1701312600000|2023-11-30 02:50:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|6
1701312900000|2023-11-30 02:55:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1701313200000|2023-11-30 03:00:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|7
1701313500000|2023-11-30 03:05:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1701313800000|2023-11-30 03:10:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|3
1701314100000|2023-11-30 03:15:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|6
1701314400000|2023-11-30 03:20:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|22
1701314700000|2023-11-30 03:25:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|4
1701315000000|2023-11-30 03:30:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|10
1701315300000|2023-11-30 03:35:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1701315600000|2023-11-30 03:40:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|8
1701315900000|2023-11-30 03:45:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|10
1701316200000|2023-11-30 03:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|27
1701316500000|2023-11-30 03:55:00|12|11.8|12|11.8|12.01|11.81|12|11.8|3
1701316800000|2023-11-30 04:00:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|2
1701317100000|2023-11-30 04:05:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|7
1701317400000|2023-11-30 04:10:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|21
1701317700000|2023-11-30 04:15:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|39
1701318300000|2023-11-30 04:25:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|36
1701318600000|2023-11-30 04:30:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1701318900000|2023-11-30 04:35:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|28
1701319500000|2023-11-30 04:45:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|5
1701319800000|2023-11-30 04:50:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|13
1701320100000|2023-11-30 04:55:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|3
1701320400000|2023-11-30 05:00:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|22
1701320700000|2023-11-30 05:05:00|12|11.8|11.97|11.77|12.02|11.82|11.97|11.77|26
1701321000000|2023-11-30 05:10:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|3
1701321300000|2023-11-30 05:15:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1701321600000|2023-11-30 05:20:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|4
1701321900000|2023-11-30 05:25:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|6
1701322200000|2023-11-30 05:30:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|6
1701322800000|2023-11-30 05:40:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|11
1701323100000|2023-11-30 05:45:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|12
1701323400000|2023-11-30 05:50:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1701323700000|2023-11-30 05:55:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|2
1701324000000|2023-11-30 06:00:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|14
1701324300000|2023-11-30 06:05:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|3
1701324600000|2023-11-30 06:10:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|15
1701324900000|2023-11-30 06:15:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1701325200000|2023-11-30 06:20:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|14
1701325500000|2023-11-30 06:25:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|17
1701325800000|2023-11-30 06:30:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|5
1701326100000|2023-11-30 06:35:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|26
1701326400000|2023-11-30 06:40:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|10
1701326700000|2023-11-30 06:45:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|14
1701327000000|2023-11-30 06:50:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|3
1701327300000|2023-11-30 06:55:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|11
1701327600000|2023-11-30 07:00:00|12|11.8|12.01|11.81|12.02|11.82|11.99|11.79|8
1701327900000|2023-11-30 07:05:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|5
1701328200000|2023-11-30 07:10:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|2
1701328500000|2023-11-30 07:15:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|5
1701328800000|2023-11-30 07:20:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|12
1701329100000|2023-11-30 07:25:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|9
1701329400000|2023-11-30 07:30:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|4
1701329700000|2023-11-30 07:35:00|12.07|11.87|12.03|11.83|12.07|11.87|12.02|11.82|13
1701330000000|2023-11-30 07:40:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1701330300000|2023-11-30 07:45:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1701330600000|2023-11-30 07:50:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|8
1701331200000|2023-11-30 08:00:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|9
1701331500000|2023-11-30 08:05:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|11
1701331800000|2023-11-30 08:10:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1701332100000|2023-11-30 08:15:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|3
1701332400000|2023-11-30 08:20:00|11.97|11.77|11.97|11.77|11.97|11.77|11.95|11.75|23
1701332700000|2023-11-30 08:25:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|7
1701333000000|2023-11-30 08:30:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|5
1701333300000|2023-11-30 08:35:00|11.94|11.74|11.92|11.72|11.94|11.74|11.91|11.71|25
1701333600000|2023-11-30 08:40:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|15
1701333900000|2023-11-30 08:45:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|4
1701334200000|2023-11-30 08:50:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|5
1701334500000|2023-11-30 08:55:00|11.93|11.73|11.95|11.75|11.95|11.75|11.92|11.72|25
1701334800000|2023-11-30 09:00:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|39
1701335100000|2023-11-30 09:05:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|12
1701335400000|2023-11-30 09:10:00|11.93|11.73|11.95|11.75|11.95|11.75|11.92|11.72|15
1701335700000|2023-11-30 09:15:00|11.94|11.74|11.97|11.77|11.97|11.77|11.94|11.74|4
1701336000000|2023-11-30 09:20:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|9
1701336300000|2023-11-30 09:25:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|8
1701336600000|2023-11-30 09:30:00|11.97|11.77|11.96|11.76|11.97|11.77|11.94|11.74|18
1701336900000|2023-11-30 09:35:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|2
1701337200000|2023-11-30 09:40:00|11.97|11.77|11.99|11.79|12|11.8|11.96|11.76|9
1701337500000|2023-11-30 09:45:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|25
1701337800000|2023-11-30 09:50:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|6
1701338100000|2023-11-30 09:55:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|44
1701338400000|2023-11-30 10:00:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|8
1701338700000|2023-11-30 10:05:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|5
1701339000000|2023-11-30 10:10:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|6
1701339600000|2023-11-30 10:20:00|12|11.8|12|11.8|12|11.8|11.99|11.79|21
1701340200000|2023-11-30 10:30:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|15
1701340500000|2023-11-30 10:35:00|12.02|11.82|11.99|11.79|12.02|11.82|11.99|11.79|18
1701340800000|2023-11-30 10:40:00|12|11.8|12|11.8|12.01|11.81|12|11.8|7
1701341100000|2023-11-30 10:45:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1701341400000|2023-11-30 10:50:00|11.98|11.78|12|11.8|12.01|11.81|11.97|11.77|31
1701341700000|2023-11-30 10:55:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|11
1701342000000|2023-11-30 11:00:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|4
1701342300000|2023-11-30 11:05:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|4
1701342600000|2023-11-30 11:10:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|5
1701342900000|2023-11-30 11:15:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|3
1701343200000|2023-11-30 11:20:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1701343500000|2023-11-30 11:25:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|8
1701343800000|2023-11-30 11:30:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|3
1701344100000|2023-11-30 11:35:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|3
1701344700000|2023-11-30 11:45:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|2
1701345000000|2023-11-30 11:50:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|14
1701345300000|2023-11-30 11:55:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|12
1701345600000|2023-11-30 12:00:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|12
1701345900000|2023-11-30 12:05:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|3
1701346200000|2023-11-30 12:10:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1701346500000|2023-11-30 12:15:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|18
1701346800000|2023-11-30 12:20:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|5
1701347700000|2023-11-30 12:35:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|8
1701348000000|2023-11-30 12:40:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1701348300000|2023-11-30 12:45:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1701348600000|2023-11-30 12:50:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|7
1701348900000|2023-11-30 12:55:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|4
1701349200000|2023-11-30 13:00:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|17
1701349500000|2023-11-30 13:05:00|12.03|11.83|12.02|11.82|12.04|11.84|12.01|11.81|22
1701349800000|2023-11-30 13:10:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|20
1701350100000|2023-11-30 13:15:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|18
1701350400000|2023-11-30 13:20:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|3
1701350700000|2023-11-30 13:25:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|2
1701351000000|2023-11-30 13:30:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|12
1701351300000|2023-11-30 13:35:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|26
1701351600000|2023-11-30 13:40:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|8
1701351900000|2023-11-30 13:45:00|12.02|11.82|12.01|11.81|12.05|11.85|12.01|11.81|32
1701352200000|2023-11-30 13:50:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|32
1701352500000|2023-11-30 13:55:00|12|11.8|11.99|11.79|12|11.8|11.97|11.77|10
1701352800000|2023-11-30 14:00:00|11.98|11.78|11.95|11.75|11.99|11.79|11.94|11.74|58
1701353100000|2023-11-30 14:05:00|11.94|11.74|11.98|11.78|11.98|11.78|11.94|11.74|29
1701353400000|2023-11-30 14:10:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|3
1701353700000|2023-11-30 14:15:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|25
1701354000000|2023-11-30 14:20:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|11
1701354300000|2023-11-30 14:25:00|12|11.8|12|11.8|12|11.8|11.99|11.79|9
1701354600000|2023-11-30 14:30:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|14
1701354900000|2023-11-30 14:35:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|5
1701355200000|2023-11-30 14:40:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|23
1701355500000|2023-11-30 14:45:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|13
1701355800000|2023-11-30 14:50:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|5
1701356100000|2023-11-30 14:55:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|9
1701356400000|2023-11-30 15:00:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|13
1701356700000|2023-11-30 15:05:00|11.99|11.79|11.99|11.79|12.01|11.81|11.99|11.79|25
1701357000000|2023-11-30 15:10:00|11.98|11.78|12.01|11.81|12.02|11.82|11.98|11.78|18
1701357300000|2023-11-30 15:15:00|12.02|11.82|12.03|11.83|12.04|11.84|12.01|11.81|8
1701357600000|2023-11-30 15:20:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1701357900000|2023-11-30 15:25:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|9
1701358200000|2023-11-30 15:30:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|5
1701358500000|2023-11-30 15:35:00|12.03|11.83|12|11.8|12.03|11.83|11.99|11.79|10
1701358800000|2023-11-30 15:40:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|24
1701359100000|2023-11-30 15:45:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|20
1701359400000|2023-11-30 15:50:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|25
1701359700000|2023-11-30 15:55:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|11
1701360000000|2023-11-30 16:00:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|7
1701360300000|2023-11-30 16:05:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|3
1701360600000|2023-11-30 16:10:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|18
1701360900000|2023-11-30 16:15:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|6
1701361200000|2023-11-30 16:20:00|11.99|11.79|11.99|11.79|12|11.8|11.97|11.77|21
1701361500000|2023-11-30 16:25:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|5
1701361800000|2023-11-30 16:30:00|11.99|11.79|12|11.8|12.01|11.81|11.97|11.77|10
1701362100000|2023-11-30 16:35:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|22
1701362400000|2023-11-30 16:40:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|7
1701362700000|2023-11-30 16:45:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1701363000000|2023-11-30 16:50:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|9
1701363300000|2023-11-30 16:55:00|11.97|11.77|11.96|11.76|11.98|11.78|11.96|11.76|32
1701363600000|2023-11-30 17:00:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|18
1701363900000|2023-11-30 17:05:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|27
1701364200000|2023-11-30 17:10:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1701364500000|2023-11-30 17:15:00|11.95|11.75|11.95|11.75|11.97|11.77|11.95|11.75|19
1701364800000|2023-11-30 17:20:00|11.96|11.76|11.93|11.73|11.96|11.76|11.93|11.73|20
1701365100000|2023-11-30 17:25:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|7
1701365400000|2023-11-30 17:30:00|11.93|11.73|11.91|11.71|11.94|11.74|11.91|11.71|25
1701365700000|2023-11-30 17:35:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|30
1701366000000|2023-11-30 17:40:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|2
1701366300000|2023-11-30 17:45:00|11.92|11.72|11.94|11.74|11.94|11.74|11.91|11.71|5
1701366600000|2023-11-30 17:50:00|11.95|11.75|11.98|11.78|11.98|11.78|11.95|11.75|4
1701366900000|2023-11-30 17:55:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|18
1701367200000|2023-11-30 18:00:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1701367500000|2023-11-30 18:05:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|3
1701367800000|2023-11-30 18:10:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|40
1701368100000|2023-11-30 18:15:00|11.97|11.77|11.96|11.76|11.98|11.78|11.96|11.76|28
1701368400000|2023-11-30 18:20:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|11
1701368700000|2023-11-30 18:25:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|37
1701369000000|2023-11-30 18:30:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|14
1701369300000|2023-11-30 18:35:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|14
1701369600000|2023-11-30 18:40:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1701369900000|2023-11-30 18:45:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|31
1701370200000|2023-11-30 18:50:00|11.93|11.73|11.92|11.72|11.94|11.74|11.92|11.72|10
1701370500000|2023-11-30 18:55:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|40
1701370800000|2023-11-30 19:00:00|11.93|11.73|11.91|11.71|11.93|11.73|11.91|11.71|11
1701371100000|2023-11-30 19:05:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|3
1701371400000|2023-11-30 19:10:00|11.91|11.71|11.91|11.71|11.91|11.71|11.91|11.71|1
1701371700000|2023-11-30 19:15:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|14
1701372000000|2023-11-30 19:20:00|11.9|11.7|11.93|11.73|11.93|11.73|11.9|11.7|6
1701372300000|2023-11-30 19:25:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|4
1701372600000|2023-11-30 19:30:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1701372900000|2023-11-30 19:35:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|2
1701373200000|2023-11-30 19:40:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|2
1701373800000|2023-11-30 19:50:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|5
1701374100000|2023-11-30 19:55:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|2
1701374400000|2023-11-30 20:00:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|4
1701375300000|2023-11-30 20:15:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|2
1701375900000|2023-11-30 20:25:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1701376200000|2023-11-30 20:30:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|12
1701376500000|2023-11-30 20:35:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|46
1701376800000|2023-11-30 20:40:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|12
1701377100000|2023-11-30 20:45:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|3
1701378000000|2023-11-30 21:00:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|42
1701378300000|2023-11-30 21:05:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1701378600000|2023-11-30 21:10:00|11.89|11.69|11.91|11.71|11.92|11.72|11.89|11.69|13
1701379200000|2023-11-30 21:20:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|4
1701379500000|2023-11-30 21:25:00|11.92|11.72|11.94|11.74|11.94|11.74|11.91|11.71|7
1701379800000|2023-11-30 21:30:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|8
1701380400000|2023-11-30 21:40:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|2
1701381000000|2023-11-30 21:50:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1701381300000|2023-11-30 21:55:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|6
1701381600000|2023-11-30 22:00:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1701381900000|2023-11-30 22:05:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1701382200000|2023-11-30 22:10:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1701382500000|2023-11-30 22:15:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|2
1701382800000|2023-11-30 22:20:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|3
1701383100000|2023-11-30 22:25:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|5
1701384000000|2023-11-30 22:40:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1701384600000|2023-11-30 22:50:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|4
1701384900000|2023-11-30 22:55:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|3
1701385200000|2023-11-30 23:00:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|7
1701385500000|2023-11-30 23:05:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1701385800000|2023-11-30 23:10:00|11.91|11.71|11.91|11.71|11.91|11.71|11.91|11.71|1
1701386100000|2023-11-30 23:15:00|11.92|11.72|11.9|11.7|11.92|11.72|11.89|11.69|15
1701386400000|2023-11-30 23:20:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|29
1701386700000|2023-11-30 23:25:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|3
1701387000000|2023-11-30 23:30:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|7
1701387300000|2023-11-30 23:35:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1701387600000|2023-11-30 23:40:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1701387900000|2023-11-30 23:45:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1701388200000|2023-11-30 23:50:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|16
1701388500000|2023-11-30 23:55:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|5
1701389100000|2023-12-01 00:05:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|3
1701389400000|2023-12-01 00:10:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|7
1701389700000|2023-12-01 00:15:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|2
1701390300000|2023-12-01 00:25:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|6
1701390600000|2023-12-01 00:30:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1701390900000|2023-12-01 00:35:00|11.89|11.69|11.91|11.71|11.91|11.71|11.89|11.69|5
1701391200000|2023-12-01 00:40:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|4
1701391500000|2023-12-01 00:45:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1701391800000|2023-12-01 00:50:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|20
1701392100000|2023-12-01 00:55:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|4
1701392400000|2023-12-01 01:00:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|2
1701392700000|2023-12-01 01:05:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|10
1701393300000|2023-12-01 01:15:00|11.91|11.71|11.93|11.73|11.93|11.73|11.9|11.7|7
1701393600000|2023-12-01 01:20:00|11.94|11.74|11.97|11.77|11.97|11.77|11.93|11.73|12
1701393900000|2023-12-01 01:25:00|11.98|11.78|11.99|11.79|11.99|11.79|11.96|11.76|40
1701394200000|2023-12-01 01:30:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|20
1701394500000|2023-12-01 01:35:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|53
1701395100000|2023-12-01 01:45:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1701395400000|2023-12-01 01:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|11
1701395700000|2023-12-01 01:55:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|14
1701396000000|2023-12-01 02:00:00|12|11.8|12|11.8|12.01|11.81|12|11.8|7
1701396300000|2023-12-01 02:05:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|3
1701396900000|2023-12-01 02:15:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|8
1701397200000|2023-12-01 02:20:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|8
1701397500000|2023-12-01 02:25:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|3
1701397800000|2023-12-01 02:30:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|2
1701398100000|2023-12-01 02:35:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|5
1701398400000|2023-12-01 02:40:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|3
1701399000000|2023-12-01 02:50:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|8
1701399300000|2023-12-01 02:55:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|7
1701399900000|2023-12-01 03:05:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|7
1701400200000|2023-12-01 03:10:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|17
1701400500000|2023-12-01 03:15:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1701400800000|2023-12-01 03:20:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1701401100000|2023-12-01 03:25:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1701402300000|2023-12-01 03:45:00|12.01|11.81|12.01|11.81|12.01|11.81|12.01|11.81|1
1701402600000|2023-12-01 03:50:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1701402900000|2023-12-01 03:55:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1701403200000|2023-12-01 04:00:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|4
1701404700000|2023-12-01 04:25:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|5
1701405000000|2023-12-01 04:30:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1701407100000|2023-12-01 05:05:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1701408900000|2023-12-01 05:35:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|4
1701409200000|2023-12-01 05:40:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|2
1701409800000|2023-12-01 05:50:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|3
1701410400000|2023-12-01 06:00:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|3
1701410700000|2023-12-01 06:05:00|12|11.8|12|11.8|12|11.8|11.99|11.79|5
1701411300000|2023-12-01 06:15:00|12.01|11.81|12.01|11.81|12.01|11.81|12.01|11.81|1
1701411600000|2023-12-01 06:20:00|12|11.8|12|11.8|12.01|11.81|12|11.8|15
1701412200000|2023-12-01 06:30:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|17
1701412500000|2023-12-01 06:35:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1701413400000|2023-12-01 06:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|13
1701413700000|2023-12-01 06:55:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1701414000000|2023-12-01 07:00:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|3
1701414300000|2023-12-01 07:05:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|4
1701414900000|2023-12-01 07:15:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|11
1701415200000|2023-12-01 07:20:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|6
1701415500000|2023-12-01 07:25:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1701415800000|2023-12-01 07:30:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1701416400000|2023-12-01 07:40:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1701416700000|2023-12-01 07:45:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|5
1701417000000|2023-12-01 07:50:00|12|11.8|12|11.8|12|11.8|11.99|11.79|3
1701417300000|2023-12-01 07:55:00|12.01|11.81|12.01|11.81|12.01|11.81|12.01|11.81|1
1701417600000|2023-12-01 08:00:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|4
1701417900000|2023-12-01 08:05:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|6
1701418200000|2023-12-01 08:10:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|6
1701418500000|2023-12-01 08:15:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|10
1701418800000|2023-12-01 08:20:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1701419100000|2023-12-01 08:25:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1701419700000|2023-12-01 08:35:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|2
1701420600000|2023-12-01 08:50:00|12|11.8|12|11.8|12|11.8|11.99|11.79|3
1701420900000|2023-12-01 08:55:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|5
1701421200000|2023-12-01 09:00:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|7
1701421500000|2023-12-01 09:05:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|7
1701421800000|2023-12-01 09:10:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|4
1701422100000|2023-12-01 09:15:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|6
1701422700000|2023-12-01 09:25:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|4
1701423000000|2023-12-01 09:30:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|9
1701423300000|2023-12-01 09:35:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|4
1701423600000|2023-12-01 09:40:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1701423900000|2023-12-01 09:45:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1701424200000|2023-12-01 09:50:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|3
1701424500000|2023-12-01 09:55:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|2
1701424800000|2023-12-01 10:00:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|25
1701425100000|2023-12-01 10:05:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|3
1701425400000|2023-12-01 10:10:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|7
1701425700000|2023-12-01 10:15:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1701426000000|2023-12-01 10:20:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1701426600000|2023-12-01 10:30:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|26
1701426900000|2023-12-01 10:35:00|12.05|11.85|12.02|11.82|12.06|11.86|12.02|11.82|8
1701427200000|2023-12-01 10:40:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1701427500000|2023-12-01 10:45:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1701427800000|2023-12-01 10:50:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1701428100000|2023-12-01 10:55:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1701428400000|2023-12-01 11:00:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|8
1701428700000|2023-12-01 11:05:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1701429300000|2023-12-01 11:15:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|12
1701429600000|2023-12-01 11:20:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1701429900000|2023-12-01 11:25:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1701430200000|2023-12-01 11:30:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|7
1701430500000|2023-12-01 11:35:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|5
1701430800000|2023-12-01 11:40:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|51
1701431100000|2023-12-01 11:45:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|15
1701431400000|2023-12-01 11:50:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|3
1701431700000|2023-12-01 11:55:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|18
1701432000000|2023-12-01 12:00:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|8
1701432300000|2023-12-01 12:05:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|5
1701432900000|2023-12-01 12:15:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|5
1701433200000|2023-12-01 12:20:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1701433500000|2023-12-01 12:25:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1701433800000|2023-12-01 12:30:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1701434400000|2023-12-01 12:40:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|3
1701434700000|2023-12-01 12:45:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|4
1701435000000|2023-12-01 12:50:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|13
1701435300000|2023-12-01 12:55:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|10
1701435600000|2023-12-01 13:00:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|8
1701435900000|2023-12-01 13:05:00|12.01|11.81|12.01|11.81|12.01|11.81|12.01|11.81|1
1701436200000|2023-12-01 13:10:00|12|11.8|12|11.8|12.01|11.81|12|11.8|3
1701436500000|2023-12-01 13:15:00|12.01|11.81|12.04|11.84|12.04|11.84|12|11.8|10
1701436800000|2023-12-01 13:20:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|24
1701437100000|2023-12-01 13:25:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|4
1701437400000|2023-12-01 13:30:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1701437700000|2023-12-01 13:35:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1701438300000|2023-12-01 13:45:00|12.04|11.84|12.03|11.83|12.05|11.85|12.02|11.82|14
1701438600000|2023-12-01 13:50:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|56
1701439200000|2023-12-01 14:00:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|17
1701439500000|2023-12-01 14:05:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|7
1701439800000|2023-12-01 14:10:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|9
1701440100000|2023-12-01 14:15:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|8
1701440400000|2023-12-01 14:20:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|11
1701440700000|2023-12-01 14:25:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|4
1701441000000|2023-12-01 14:30:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|3
1701441300000|2023-12-01 14:35:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|2
1701441600000|2023-12-01 14:40:00|12.03|11.83|12|11.8|12.03|11.83|12|11.8|6
1701441900000|2023-12-01 14:45:00|12.01|11.81|11.99|11.79|12.02|11.82|11.99|11.79|7
1701442200000|2023-12-01 14:50:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|6
1701442500000|2023-12-01 14:55:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1701442800000|2023-12-01 15:00:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|16
1701443100000|2023-12-01 15:05:00|12|11.8|12|11.8|12|11.8|11.99|11.79|11
1701443400000|2023-12-01 15:10:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|4
1701443700000|2023-12-01 15:15:00|12.01|11.81|12.01|11.81|12.01|11.81|12.01|11.81|1
1701444000000|2023-12-01 15:20:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|5
1701444300000|2023-12-01 15:25:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|7
1701444600000|2023-12-01 15:30:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|23
1701444900000|2023-12-01 15:35:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|12
1701445200000|2023-12-01 15:40:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|11
1701445500000|2023-12-01 15:45:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|32
1701446400000|2023-12-01 16:00:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|4
1701446700000|2023-12-01 16:05:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|3
1701447000000|2023-12-01 16:10:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1701447300000|2023-12-01 16:15:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|4
1701447600000|2023-12-01 16:20:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1701447900000|2023-12-01 16:25:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|2
1701448200000|2023-12-01 16:30:00|12.08|11.88|12.1|11.9|12.1|11.9|12.07|11.87|27
1701448500000|2023-12-01 16:35:00|12.09|11.89|12.07|11.87|12.1|11.9|12.07|11.87|21
1701448800000|2023-12-01 16:40:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|10
1701449100000|2023-12-01 16:45:00|12.06|11.86|12.08|11.88|12.08|11.88|12.05|11.85|11
1701449400000|2023-12-01 16:50:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|20
1701449700000|2023-12-01 16:55:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|7
1701450000000|2023-12-01 17:00:00|12.08|11.88|12.06|11.86|12.09|11.89|12.05|11.85|7
1701450300000|2023-12-01 17:05:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|38
1701450600000|2023-12-01 17:10:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|7
1701450900000|2023-12-01 17:15:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|17
1701451200000|2023-12-01 17:20:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|18
1701451500000|2023-12-01 17:25:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|10
1701451800000|2023-12-01 17:30:00|12.05|11.85|12.03|11.83|12.06|11.86|12.03|11.83|9
1701452100000|2023-12-01 17:35:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|7
1701452400000|2023-12-01 17:40:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|2
1701452700000|2023-12-01 17:45:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|8
1701453000000|2023-12-01 17:50:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1701453600000|2023-12-01 18:00:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1701453900000|2023-12-01 18:05:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|9
1701454200000|2023-12-01 18:10:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1701454500000|2023-12-01 18:15:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|27
1701454800000|2023-12-01 18:20:00|12.06|11.86|12.04|11.84|12.07|11.87|12.03|11.83|23
1701455100000|2023-12-01 18:25:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|22
1701455400000|2023-12-01 18:30:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|10
1701455700000|2023-12-01 18:35:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|5
1701456000000|2023-12-01 18:40:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1701456600000|2023-12-01 18:50:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|4
1701456900000|2023-12-01 18:55:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1701457200000|2023-12-01 19:00:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1701457500000|2023-12-01 19:05:00|12.03|11.83|12.05|11.85|12.06|11.86|12.03|11.83|8
1701457800000|2023-12-01 19:10:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|2
1701458100000|2023-12-01 19:15:00|12.08|11.88|12.05|11.85|12.08|11.88|12.05|11.85|8
1701458700000|2023-12-01 19:25:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|2
1701459000000|2023-12-01 19:30:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1701459300000|2023-12-01 19:35:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|2
1701459600000|2023-12-01 19:40:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1701459900000|2023-12-01 19:45:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1701460200000|2023-12-01 19:50:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|5
1701460800000|2023-12-01 20:00:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1701461100000|2023-12-01 20:05:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|3
1701461400000|2023-12-01 20:10:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1701461700000|2023-12-01 20:15:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1701462000000|2023-12-01 20:20:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|3
1701463200000|2023-12-01 20:40:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|7
1701463500000|2023-12-01 20:45:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1701463800000|2023-12-01 20:50:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|9
1701464100000|2023-12-01 20:55:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1701464700000|2023-12-01 21:05:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1701465000000|2023-12-01 21:10:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|5
1701465300000|2023-12-01 21:15:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|12
1701466500000|2023-12-01 21:35:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|2
1701466800000|2023-12-01 21:40:00|12.07|11.87|12.07|11.87|12.09|11.89|12.07|11.87|7
1701467100000|2023-12-01 21:45:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|2
1701467400000|2023-12-01 21:50:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1701467700000|2023-12-01 21:55:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|19
1701504000000|2023-12-02 08:00:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|3
1701505200000|2023-12-02 08:20:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|5
1701505500000|2023-12-02 08:25:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|4
1701505800000|2023-12-02 08:30:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|2
1701506400000|2023-12-02 08:40:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|3
1701506700000|2023-12-02 08:45:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1701507300000|2023-12-02 08:55:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|2
1701507600000|2023-12-02 09:00:00|12.11|11.91|12.11|11.91|12.11|11.91|12.11|11.91|1
1701507900000|2023-12-02 09:05:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1701508200000|2023-12-02 09:10:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|3
1701508500000|2023-12-02 09:15:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1701508800000|2023-12-02 09:20:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|2
1701509100000|2023-12-02 09:25:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|3
1701509400000|2023-12-02 09:30:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1701510000000|2023-12-02 09:40:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1701510600000|2023-12-02 09:50:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|2
1701511500000|2023-12-02 10:05:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|2
1701511800000|2023-12-02 10:10:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1701512100000|2023-12-02 10:15:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|8
1701512400000|2023-12-02 10:20:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|3
1701512700000|2023-12-02 10:25:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|2
1701513000000|2023-12-02 10:30:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|3
1701513600000|2023-12-02 10:40:00|12.11|11.91|12.11|11.91|12.11|11.91|12.11|11.91|1
1701513900000|2023-12-02 10:45:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1701514200000|2023-12-02 10:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|10
1701514500000|2023-12-02 10:55:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|4
1701515100000|2023-12-02 11:05:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1701515400000|2023-12-02 11:10:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|3
1701515700000|2023-12-02 11:15:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|6
1701516000000|2023-12-02 11:20:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|3
1701516300000|2023-12-02 11:25:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|9
1701516600000|2023-12-02 11:30:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|3
1701517200000|2023-12-02 11:40:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|4
1701517500000|2023-12-02 11:45:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1701518100000|2023-12-02 11:55:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|4
1701518400000|2023-12-02 12:00:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|3
1701518700000|2023-12-02 12:05:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|4
1701519000000|2023-12-02 12:10:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|2
1701519300000|2023-12-02 12:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|2
1701519600000|2023-12-02 12:20:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|3
1701519900000|2023-12-02 12:25:00|12.11|11.91|12.11|11.91|12.11|11.91|12.11|11.91|1
1701520200000|2023-12-02 12:30:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1701520500000|2023-12-02 12:35:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|3
1701520800000|2023-12-02 12:40:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|3
1701521100000|2023-12-02 12:45:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|12
1701521400000|2023-12-02 12:50:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|7
1701521700000|2023-12-02 12:55:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|12
1701522000000|2023-12-02 13:00:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|3
1701522300000|2023-12-02 13:05:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|10
1701522600000|2023-12-02 13:10:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|4
1701522900000|2023-12-02 13:15:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1701523200000|2023-12-02 13:20:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|2
1701523500000|2023-12-02 13:25:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|5
1701523800000|2023-12-02 13:30:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1701524100000|2023-12-02 13:35:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|5
1701524400000|2023-12-02 13:40:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|2
1701524700000|2023-12-02 13:45:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|9
1701525000000|2023-12-02 13:50:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|7
1701525300000|2023-12-02 13:55:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|3
1701525600000|2023-12-02 14:00:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1701525900000|2023-12-02 14:05:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|27
1701526200000|2023-12-02 14:10:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|10
1701526500000|2023-12-02 14:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|2
1701527100000|2023-12-02 14:25:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|6
1701527400000|2023-12-02 14:30:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|2
1701528000000|2023-12-02 14:40:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|6
1701528300000|2023-12-02 14:45:00|12.12|11.92|12.09|11.89|12.13|11.93|12.09|11.89|14
1701528600000|2023-12-02 14:50:00|12.08|11.88|12.07|11.87|12.08|11.88|12.04|11.84|20
1701528900000|2023-12-02 14:55:00|12.06|11.86|12.08|11.88|12.09|11.89|12.06|11.86|7
1701529200000|2023-12-02 15:00:00|12.09|11.89|12.06|11.86|12.09|11.89|12.06|11.86|10
1701529500000|2023-12-02 15:05:00|12.05|11.85|12.09|11.89|12.09|11.89|12.05|11.85|11
1701529800000|2023-12-02 15:10:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|7
1701530100000|2023-12-02 15:15:00|12.11|11.91|12.11|11.91|12.11|11.91|12.11|11.91|1
1701530400000|2023-12-02 15:20:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1701530700000|2023-12-02 15:25:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|13
1701531000000|2023-12-02 15:30:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|20
1701531300000|2023-12-02 15:35:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|2
1701531600000|2023-12-02 15:40:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|22
1701531900000|2023-12-02 15:45:00|12.1|11.9|12.11|11.91|12.12|11.92|12.09|11.89|16
1701532200000|2023-12-02 15:50:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|14
1701532500000|2023-12-02 15:55:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|8
1701532800000|2023-12-02 16:00:00|12.12|11.92|12.1|11.9|12.13|11.93|12.1|11.9|11
1701533100000|2023-12-02 16:05:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|2
1701533400000|2023-12-02 16:10:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|8
1701533700000|2023-12-02 16:15:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|10
1701534000000|2023-12-02 16:20:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|24
1701534300000|2023-12-02 16:25:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|17
1701534600000|2023-12-02 16:30:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|6
1701539700000|2023-12-02 17:55:00|12.11|11.91|12.11|11.91|12.11|11.91|12.11|11.91|1
1701540000000|2023-12-02 18:00:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|32
1701540300000|2023-12-02 18:05:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|25
1701540600000|2023-12-02 18:10:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|10
1701540900000|2023-12-02 18:15:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|21
1701541200000|2023-12-02 18:20:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|4
1701541500000|2023-12-02 18:25:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|4
1701541800000|2023-12-02 18:30:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|18
1701542100000|2023-12-02 18:35:00|12.14|11.94|12.15|11.95|12.17|11.97|12.13|11.93|26
1701542400000|2023-12-02 18:40:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|4
1701542700000|2023-12-02 18:45:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|17
1701543000000|2023-12-02 18:50:00|12.15|11.95|12.17|11.97|12.17|11.97|12.14|11.94|5
1701543300000|2023-12-02 18:55:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|4
1701543600000|2023-12-02 19:00:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|11
1701543900000|2023-12-02 19:05:00|12.17|11.97|12.18|11.98|12.2|12|12.16|11.96|40
1701544200000|2023-12-02 19:10:00|12.17|11.97|12.16|11.96|12.21|12.01|12.16|11.96|62
1701544500000|2023-12-02 19:15:00|12.15|11.95|12.15|11.95|12.19|11.99|12.14|11.94|57
1701544800000|2023-12-02 19:20:00|12.16|11.96|12.17|11.97|12.18|11.98|12.15|11.95|14
1701545100000|2023-12-02 19:25:00|12.18|11.98|12.19|11.99|12.2|12|12.17|11.97|8
1701545400000|2023-12-02 19:30:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|2
1701545700000|2023-12-02 19:35:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|4
1701546000000|2023-12-02 19:40:00|12.2|12|12.17|11.97|12.2|12|12.17|11.97|22
1701546300000|2023-12-02 19:45:00|12.18|11.98|12.19|11.99|12.2|12|12.17|11.97|12
1701546600000|2023-12-02 19:50:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|8
1701546900000|2023-12-02 19:55:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1701547200000|2023-12-02 20:00:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|8
1701547500000|2023-12-02 20:05:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1701548100000|2023-12-02 20:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|3
1701548400000|2023-12-02 20:20:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|5
1701549000000|2023-12-02 20:30:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|3
1701549300000|2023-12-02 20:35:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|9
1701549900000|2023-12-02 20:45:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|30
1701550200000|2023-12-02 20:50:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|18
1701550500000|2023-12-02 20:55:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|10
1701550800000|2023-12-02 21:00:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|9
1701551100000|2023-12-02 21:05:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|9
1701551400000|2023-12-02 21:10:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|10
1701551700000|2023-12-02 21:15:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|9
1701552000000|2023-12-02 21:20:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|20
1701552300000|2023-12-02 21:25:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|21
1701552600000|2023-12-02 21:30:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|6
1701552900000|2023-12-02 21:35:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|3
1701553200000|2023-12-02 21:40:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|3
1701553800000|2023-12-02 21:50:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|6
1701554100000|2023-12-02 21:55:00|12.26|12.06|12.26|12.06|12.26|12.06|12.26|12.06|1
1701554400000|2023-12-02 22:00:00|12.25|12.05|12.23|12.03|12.25|12.05|12.23|12.03|7
1701554700000|2023-12-02 22:05:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1701555000000|2023-12-02 22:10:00|12.21|12.01|12.18|11.98|12.22|12.02|12.18|11.98|30
1701555300000|2023-12-02 22:15:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|30
1701555600000|2023-12-02 22:20:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|2
1701555900000|2023-12-02 22:25:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|26
1701556200000|2023-12-02 22:30:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|3
1701556500000|2023-12-02 22:35:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|7
1701556800000|2023-12-02 22:40:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1701557100000|2023-12-02 22:45:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1701557400000|2023-12-02 22:50:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|17
1701557700000|2023-12-02 22:55:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|3
1701558000000|2023-12-02 23:00:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|8
1701558300000|2023-12-02 23:05:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|2
1701558600000|2023-12-02 23:10:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1701559200000|2023-12-02 23:20:00|12.2|12|12.2|12|12.21|12.01|12.2|12|3
1701559500000|2023-12-02 23:25:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|3
1701559800000|2023-12-02 23:30:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|7
1701560100000|2023-12-02 23:35:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|4
1701560400000|2023-12-02 23:40:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|12
1701560700000|2023-12-02 23:45:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|8
1701561000000|2023-12-02 23:50:00|12.27|12.07|12.27|12.07|12.27|12.07|12.27|12.07|1
1701561300000|2023-12-02 23:55:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|3
1701561600000|2023-12-03 00:00:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|11
1701561900000|2023-12-03 00:05:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|10
1701562500000|2023-12-03 00:15:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|4
1701563100000|2023-12-03 00:25:00|12.26|12.06|12.26|12.06|12.26|12.06|12.26|12.06|1
1701563400000|2023-12-03 00:30:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|5
1701563700000|2023-12-03 00:35:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|10
1701564000000|2023-12-03 00:40:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|4
1701564300000|2023-12-03 00:45:00|12.28|12.08|12.33|12.13|12.33|12.13|12.27|12.07|26
1701564600000|2023-12-03 00:50:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|7
1701564900000|2023-12-03 00:55:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|3
1701565200000|2023-12-03 01:00:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|3
1701565500000|2023-12-03 01:05:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|16
1701565800000|2023-12-03 01:10:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|18
1701566100000|2023-12-03 01:15:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1701566400000|2023-12-03 01:20:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|5
1701566700000|2023-12-03 01:25:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|6
1701567000000|2023-12-03 01:30:00|12.32|12.12|12.35|12.15|12.35|12.15|12.32|12.12|18
1701567300000|2023-12-03 01:35:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|4
1701567600000|2023-12-03 01:40:00|12.32|12.12|12.33|12.13|12.34|12.14|12.32|12.12|6
1701567900000|2023-12-03 01:45:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|3
1701568200000|2023-12-03 01:50:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|50
1701568500000|2023-12-03 01:55:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|24
1701568800000|2023-12-03 02:00:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|43
1701569100000|2023-12-03 02:05:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|3
1701569400000|2023-12-03 02:10:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1701570000000|2023-12-03 02:20:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1701570300000|2023-12-03 02:25:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|2
1701570600000|2023-12-03 02:30:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|3
1701571500000|2023-12-03 02:45:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|3
1701571800000|2023-12-03 02:50:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|10
1701572100000|2023-12-03 02:55:00|12.25|12.05|12.24|12.04|12.26|12.06|12.24|12.04|12
1701572400000|2023-12-03 03:00:00|12.25|12.05|12.23|12.03|12.26|12.06|12.23|12.03|17
1701572700000|2023-12-03 03:05:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|4
1701573000000|2023-12-03 03:10:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|24
1701573300000|2023-12-03 03:15:00|12.22|12.02|12.23|12.03|12.23|12.03|12.21|12.01|14
1701573600000|2023-12-03 03:20:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|22
1701573900000|2023-12-03 03:25:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|10
1701574200000|2023-12-03 03:30:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|19
1701574500000|2023-12-03 03:35:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|35
1701574800000|2023-12-03 03:40:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|12
1701575100000|2023-12-03 03:45:00|12.2|12|12.23|12.03|12.23|12.03|12.2|12|16
1701575400000|2023-12-03 03:50:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|3
1701575700000|2023-12-03 03:55:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|3
1701576000000|2023-12-03 04:00:00|12.24|12.04|12.24|12.04|12.24|12.04|12.24|12.04|1
1701576300000|2023-12-03 04:05:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|7
1701576600000|2023-12-03 04:10:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|29
1701576900000|2023-12-03 04:15:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|21
1701577200000|2023-12-03 04:20:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|7
1701577500000|2023-12-03 04:25:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|6
1701578100000|2023-12-03 04:35:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1701578400000|2023-12-03 04:40:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|4
1701578700000|2023-12-03 04:45:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|4
1701579300000|2023-12-03 04:55:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|5
1701579600000|2023-12-03 05:00:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1701579900000|2023-12-03 05:05:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|6
1701580200000|2023-12-03 05:10:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|9
1701580500000|2023-12-03 05:15:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1701581400000|2023-12-03 05:30:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|4
1701581700000|2023-12-03 05:35:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|21
1701582000000|2023-12-03 05:40:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|5
1701582300000|2023-12-03 05:45:00|12.2|12|12.2|12|12.21|12.01|12.2|12|11
1701582600000|2023-12-03 05:50:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|2
1701583200000|2023-12-03 06:00:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1701583500000|2023-12-03 06:05:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1701584100000|2023-12-03 06:15:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|4
1701585000000|2023-12-03 06:30:00|12.21|12.01|12.2|12|12.21|12.01|12.19|11.99|6
1701585600000|2023-12-03 06:40:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|3
1701585900000|2023-12-03 06:45:00|12.2|12|12.2|12|12.2|12|12.19|11.99|3
1701586200000|2023-12-03 06:50:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|31
1701586500000|2023-12-03 06:55:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|2
1701587400000|2023-12-03 07:10:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1701588000000|2023-12-03 07:20:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1701588300000|2023-12-03 07:25:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1701588600000|2023-12-03 07:30:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|5
1701588900000|2023-12-03 07:35:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|2
1701589200000|2023-12-03 07:40:00|12.24|12.04|12.24|12.04|12.24|12.04|12.24|12.04|1
1701589500000|2023-12-03 07:45:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1701589800000|2023-12-03 07:50:00|12.26|12.06|12.28|12.08|12.28|12.08|12.26|12.06|5
1701590100000|2023-12-03 07:55:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|4
1701590700000|2023-12-03 08:05:00|12.27|12.07|12.27|12.07|12.27|12.07|12.27|12.07|1
1701591600000|2023-12-03 08:20:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|2
1701591900000|2023-12-03 08:25:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|4
1701592200000|2023-12-03 08:30:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|2
1701592500000|2023-12-03 08:35:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|3
1701593100000|2023-12-03 08:45:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1701594300000|2023-12-03 09:05:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|7
1701594600000|2023-12-03 09:10:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|4
1701594900000|2023-12-03 09:15:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|5
1701595200000|2023-12-03 09:20:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|3
1701595500000|2023-12-03 09:25:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|4
1701595800000|2023-12-03 09:30:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|5
1701596100000|2023-12-03 09:35:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|2
1701596400000|2023-12-03 09:40:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|4
1701596700000|2023-12-03 09:45:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|4
1701597000000|2023-12-03 09:50:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|8
1701597300000|2023-12-03 09:55:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|4
1701597600000|2023-12-03 10:00:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|2
1701598200000|2023-12-03 10:10:00|12.24|12.04|12.23|12.03|12.24|12.04|12.22|12.02|14
1701598500000|2023-12-03 10:15:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|4
1701598800000|2023-12-03 10:20:00|12.22|12.02|12.23|12.03|12.23|12.03|12.21|12.01|14
1701599100000|2023-12-03 10:25:00|12.24|12.04|12.3|12.1|12.32|12.12|12.23|12.03|19
1701599400000|2023-12-03 10:30:00|12.31|12.11|12.3|12.1|12.33|12.13|12.3|12.1|24
1701599700000|2023-12-03 10:35:00|12.31|12.11|12.36|12.16|12.37|12.17|12.3|12.1|16
1701600000000|2023-12-03 10:40:00|12.37|12.17|12.4|12.2|12.42|12.22|12.36|12.16|30
1701600300000|2023-12-03 10:45:00|12.41|12.21|12.35|12.15|12.41|12.21|12.35|12.15|153
1701600600000|2023-12-03 10:50:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|11
1701600900000|2023-12-03 10:55:00|12.33|12.13|12.31|12.11|12.33|12.13|12.3|12.1|13
1701601200000|2023-12-03 11:00:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|16
1701601500000|2023-12-03 11:05:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|5
1701601800000|2023-12-03 11:10:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|2
1701602100000|2023-12-03 11:15:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1701602400000|2023-12-03 11:20:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|5
1701602700000|2023-12-03 11:25:00|12.29|12.09|12.28|12.08|12.3|12.1|12.27|12.07|20
1701603000000|2023-12-03 11:30:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|32
1701603300000|2023-12-03 11:35:00|12.31|12.11|12.33|12.13|12.33|12.13|12.3|12.1|7
1701603600000|2023-12-03 11:40:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|8
1701603900000|2023-12-03 11:45:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|11
1701604200000|2023-12-03 11:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|3
1701604500000|2023-12-03 11:55:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|9
1701604800000|2023-12-03 12:00:00|12.31|12.11|12.29|12.09|12.31|12.11|12.28|12.08|9
1701605100000|2023-12-03 12:05:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|6
1701605400000|2023-12-03 12:10:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|77
1701605700000|2023-12-03 12:15:00|12.29|12.09|12.29|12.09|12.3|12.1|12.29|12.09|5
1701606000000|2023-12-03 12:20:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|3
1701606300000|2023-12-03 12:25:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|10
1701606600000|2023-12-03 12:30:00|12.29|12.09|12.29|12.09|12.31|12.11|12.29|12.09|21
1701607200000|2023-12-03 12:40:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|3
1701607500000|2023-12-03 12:45:00|12.29|12.09|12.25|12.05|12.29|12.09|12.25|12.05|11
1701607800000|2023-12-03 12:50:00|12.24|12.04|12.21|12.01|12.25|12.05|12.19|11.99|28
1701608100000|2023-12-03 12:55:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|42
1701608400000|2023-12-03 13:00:00|12.2|12|12.23|12.03|12.23|12.03|12.2|12|20
1701608700000|2023-12-03 13:05:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|11
1701609000000|2023-12-03 13:10:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|5
1701609300000|2023-12-03 13:15:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|10
1701609600000|2023-12-03 13:20:00|12.26|12.06|12.24|12.04|12.26|12.06|12.23|12.03|5
1701609900000|2023-12-03 13:25:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|6
1701610200000|2023-12-03 13:30:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|3
1701610500000|2023-12-03 13:35:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|2
1701610800000|2023-12-03 13:40:00|12.24|12.04|12.22|12.02|12.25|12.05|12.21|12.01|11
1701611100000|2023-12-03 13:45:00|12.23|12.03|12.21|12.01|12.23|12.03|12.2|12|13
1701611400000|2023-12-03 13:50:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|18
1701611700000|2023-12-03 13:55:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|8
1701612000000|2023-12-03 14:00:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|61
1701612300000|2023-12-03 14:05:00|12.23|12.03|12.2|12|12.24|12.04|12.2|12|22
1701612600000|2023-12-03 14:10:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|16
1701612900000|2023-12-03 14:15:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|18
1701613200000|2023-12-03 14:20:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|9
1701613500000|2023-12-03 14:25:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|9
1701613800000|2023-12-03 14:30:00|12.23|12.03|12.24|12.04|12.25|12.05|12.23|12.03|6
1701614100000|2023-12-03 14:35:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|13
1701614400000|2023-12-03 14:40:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|20
1701614700000|2023-12-03 14:45:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|7
1701615000000|2023-12-03 14:50:00|12.21|12.01|12.23|12.03|12.24|12.04|12.21|12.01|23
1701615300000|2023-12-03 14:55:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|4
1701615600000|2023-12-03 15:00:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|13
1701615900000|2023-12-03 15:05:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|7
1701616200000|2023-12-03 15:10:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|5
1701616500000|2023-12-03 15:15:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|27
1701616800000|2023-12-03 15:20:00|12.2|12|12.22|12.02|12.22|12.02|12.19|11.99|5
1701617100000|2023-12-03 15:25:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|9
1701617400000|2023-12-03 15:30:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|7
1701617700000|2023-12-03 15:35:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1701618000000|2023-12-03 15:40:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|2
1701618300000|2023-12-03 15:45:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|4
1701618600000|2023-12-03 15:50:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|17
1701618900000|2023-12-03 15:55:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|11
1701619200000|2023-12-03 16:00:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|5
1701619500000|2023-12-03 16:05:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|9
1701619800000|2023-12-03 16:10:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|10
1701620100000|2023-12-03 16:15:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|3
1701620400000|2023-12-03 16:20:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|8
1701620700000|2023-12-03 16:25:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1701621000000|2023-12-03 16:30:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|10
1701621600000|2023-12-03 16:40:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|2
1701621900000|2023-12-03 16:45:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|10
1701622200000|2023-12-03 16:50:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|5
1701622500000|2023-12-03 16:55:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|12
1701622800000|2023-12-03 17:00:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|4
1701623100000|2023-12-03 17:05:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|6
1701623400000|2023-12-03 17:10:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|4
1701623700000|2023-12-03 17:15:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|3
1701624000000|2023-12-03 17:20:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|9
1701624300000|2023-12-03 17:25:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|2
1701624600000|2023-12-03 17:30:00|12.21|12.01|12.22|12.02|12.23|12.03|12.2|12|6
1701624900000|2023-12-03 17:35:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|2
1701625200000|2023-12-03 17:40:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|6
1701625500000|2023-12-03 17:45:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|6
1701625800000|2023-12-03 17:50:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1701626400000|2023-12-03 18:00:00|12.2|12|12.22|12.02|12.22|12.02|12.19|11.99|15
1701626700000|2023-12-03 18:05:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|11
1701627000000|2023-12-03 18:10:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|9
1701627300000|2023-12-03 18:15:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|12
1701627900000|2023-12-03 18:25:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|3
1701628200000|2023-12-03 18:30:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|3
1701628500000|2023-12-03 18:35:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|5
1701628800000|2023-12-03 18:40:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|9
1701629100000|2023-12-03 18:45:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|5
1701629400000|2023-12-03 18:50:00|12.24|12.04|12.24|12.04|12.24|12.04|12.24|12.04|1
1701630000000|2023-12-03 19:00:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|2
1701630600000|2023-12-03 19:10:00|12.23|12.03|12.24|12.04|12.25|12.05|12.23|12.03|4
1701630900000|2023-12-03 19:15:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|4
1701631500000|2023-12-03 19:25:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|5
1701631800000|2023-12-03 19:30:00|12.26|12.06|12.29|12.09|12.29|12.09|12.26|12.06|12
1701632100000|2023-12-03 19:35:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|2
1701632400000|2023-12-03 19:40:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|6
1701632700000|2023-12-03 19:45:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|5
1701633000000|2023-12-03 19:50:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|4
1701633300000|2023-12-03 19:55:00|12.27|12.07|12.3|12.1|12.3|12.1|12.26|12.06|24
1701633600000|2023-12-03 20:00:00|12.29|12.09|12.29|12.09|12.3|12.1|12.29|12.09|13
1701633900000|2023-12-03 20:05:00|12.3|12.1|12.28|12.08|12.3|12.1|12.28|12.08|29
1701634200000|2023-12-03 20:10:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|35
1701634500000|2023-12-03 20:15:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|14
1701634800000|2023-12-03 20:20:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|16
1701635100000|2023-12-03 20:25:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|5
1701635400000|2023-12-03 20:30:00|12.27|12.07|12.38|11.98|12.38|12.07|12.27|11.97|21
1701635700000|2023-12-03 20:35:00|12.37|11.97|12.37|11.97|12.38|11.98|12.37|11.97|3
1701636000000|2023-12-03 20:40:00|12.36|11.96|12.35|11.95|12.36|11.96|12.34|11.94|4
1701636300000|2023-12-03 20:45:00|12.36|11.96|12.36|11.96|12.36|11.96|12.35|11.95|11
1701636600000|2023-12-03 20:50:00|12.37|11.97|12.37|11.97|12.38|11.98|12.36|11.96|5
1701636900000|2023-12-03 20:55:00|12.38|11.98|12.37|11.97|12.38|11.98|12.37|11.97|6
1701637200000|2023-12-03 21:00:00|12.38|11.98|12.37|11.97|12.38|11.98|12.37|11.97|6
1701637500000|2023-12-03 21:05:00|12.36|11.96|12.37|11.97|12.37|11.97|12.36|11.96|4
1701637800000|2023-12-03 21:10:00|12.36|11.96|12.36|11.96|12.36|11.96|12.36|11.96|1
1701638100000|2023-12-03 21:15:00|12.37|11.97|12.37|11.97|12.37|11.97|12.37|11.97|1
1701638400000|2023-12-03 21:20:00|12.36|11.96|12.36|11.96|12.36|11.96|12.36|11.96|1
1701638700000|2023-12-03 21:25:00|12.37|11.97|12.35|11.95|12.37|11.97|12.35|11.95|5
1701639000000|2023-12-03 21:30:00|12.36|11.96|12.37|11.97|12.37|11.97|12.35|11.95|4
1701639300000|2023-12-03 21:35:00|12.36|11.96|12.36|11.96|12.36|11.96|12.36|11.96|1
1701639900000|2023-12-03 21:45:00|12.37|11.97|12.35|11.95|12.37|11.97|12.35|11.95|7
1701640200000|2023-12-03 21:50:00|12.36|11.96|12.37|11.97|12.37|11.97|12.35|11.95|4
1701640500000|2023-12-03 21:55:00|12.38|11.98|12.37|11.97|12.38|11.98|12.37|11.97|12
1701640800000|2023-12-03 22:00:00|12.38|11.98|12.38|11.98|12.38|11.98|12.38|11.98|1
1701641100000|2023-12-03 22:05:00|12.39|11.99|12.39|11.99|12.39|11.99|12.38|11.98|7
1701641400000|2023-12-03 22:10:00|12.4|12|12.29|12.09|12.4|12.09|12.28|11.99|13
1701641700000|2023-12-03 22:15:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|10
1701642000000|2023-12-03 22:20:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|58
1701642300000|2023-12-03 22:25:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|10
1701642600000|2023-12-03 22:30:00|12.28|12.08|12.33|12.13|12.34|12.14|12.28|12.08|18
1701642900000|2023-12-03 22:35:00|12.32|12.12|12.36|12.16|12.37|12.17|12.32|12.12|31
1701643200000|2023-12-03 22:40:00|12.35|12.15|12.29|12.09|12.35|12.15|12.29|12.09|9
1701643500000|2023-12-03 22:45:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|5
1701643800000|2023-12-03 22:50:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|26
1701644100000|2023-12-03 22:55:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|26
1701644400000|2023-12-03 23:00:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|11
1701645000000|2023-12-03 23:10:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|2
1701645300000|2023-12-03 23:15:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1701645600000|2023-12-03 23:20:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|14
1701645900000|2023-12-03 23:25:00|12.31|12.11|12.28|12.08|12.31|12.11|12.27|12.07|18
1701646200000|2023-12-03 23:30:00|12.27|12.07|12.29|12.09|12.29|12.09|12.25|12.05|25
1701646500000|2023-12-03 23:35:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|17
1701646800000|2023-12-03 23:40:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1701647100000|2023-12-03 23:45:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|5
1701647400000|2023-12-03 23:50:00|12.31|12.11|12.29|12.09|12.31|12.11|12.29|12.09|7
1701647700000|2023-12-03 23:55:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|11
1701648000000|2023-12-04 00:00:00|12.29|12.09|12.28|12.08|12.31|12.11|12.27|12.07|24
1701648300000|2023-12-04 00:05:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|10
1701648600000|2023-12-04 00:10:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|9
1701648900000|2023-12-04 00:15:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|4
1701649200000|2023-12-04 00:20:00|12.3|12.1|12.28|12.08|12.3|12.1|12.27|12.07|13
1701649500000|2023-12-04 00:25:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|2
1701649800000|2023-12-04 00:30:00|12.29|12.09|12.33|12.13|12.33|12.13|12.28|12.08|11
1701650100000|2023-12-04 00:35:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|21
1701650400000|2023-12-04 00:40:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|4
1701650700000|2023-12-04 00:45:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|2
1701651000000|2023-12-04 00:50:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|8
1701651600000|2023-12-04 01:00:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|3
1701651900000|2023-12-04 01:05:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|10
1701652200000|2023-12-04 01:10:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|7
1701652500000|2023-12-04 01:15:00|12.31|12.11|12.31|12.11|12.33|12.13|12.3|12.1|21
1701652800000|2023-12-04 01:20:00|12.3|12.1|12.36|12.16|12.36|12.16|12.3|12.1|15
1701653100000|2023-12-04 01:25:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|18
1701653400000|2023-12-04 01:30:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|5
1701653700000|2023-12-04 01:35:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|4
1701654000000|2023-12-04 01:40:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|8
1701654300000|2023-12-04 01:45:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|4
1701654900000|2023-12-04 01:55:00|12.38|12.18|12.38|12.18|12.38|12.18|12.36|12.16|5
1701655200000|2023-12-04 02:00:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|16
1701655500000|2023-12-04 02:05:00|12.37|12.17|12.39|12.19|12.39|12.19|12.37|12.17|25
1701655800000|2023-12-04 02:10:00|12.38|12.18|12.4|12.2|12.4|12.2|12.37|12.17|25
1701656100000|2023-12-04 02:15:00|12.39|12.19|12.36|12.16|12.39|12.19|12.36|12.16|18
1701656400000|2023-12-04 02:20:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|8
1701656700000|2023-12-04 02:25:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|5
1701657000000|2023-12-04 02:30:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|7
1701657300000|2023-12-04 02:35:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|7
1701657600000|2023-12-04 02:40:00|12.4|12.2|12.4|12.2|12.4|12.2|12.4|12.2|1
1701658200000|2023-12-04 02:50:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|7
1701658500000|2023-12-04 02:55:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|16
1701658800000|2023-12-04 03:00:00|12.4|12.2|12.4|12.2|12.4|12.2|12.4|12.2|1
1701659400000|2023-12-04 03:10:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|12
1701659700000|2023-12-04 03:15:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|4
1701660000000|2023-12-04 03:20:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|3
1701660300000|2023-12-04 03:25:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|21
1701660600000|2023-12-04 03:30:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|23
1701660900000|2023-12-04 03:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|3
1701661200000|2023-12-04 03:40:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|5
1701661500000|2023-12-04 03:45:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|2
1701661800000|2023-12-04 03:50:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|4
1701662100000|2023-12-04 03:55:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|2
1701662400000|2023-12-04 04:00:00|12.38|12.18|12.41|12.21|12.41|12.21|12.37|12.17|10
1701662700000|2023-12-04 04:05:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|5
1701663000000|2023-12-04 04:10:00|12.43|12.23|12.43|12.23|12.43|12.23|12.43|12.23|1
1701663300000|2023-12-04 04:15:00|12.44|12.24|12.41|12.21|12.44|12.24|12.41|12.21|6
1701663600000|2023-12-04 04:20:00|12.42|12.22|12.42|12.22|12.42|12.22|12.42|12.22|1
1701664200000|2023-12-04 04:30:00|12.41|12.21|12.41|12.21|12.41|12.21|12.41|12.21|1
1701664500000|2023-12-04 04:35:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|5
1701664800000|2023-12-04 04:40:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|3
1701665100000|2023-12-04 04:45:00|12.44|12.24|12.44|12.24|12.44|12.24|12.44|12.24|1
1701665400000|2023-12-04 04:50:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|3
1701665700000|2023-12-04 04:55:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|5
1701666000000|2023-12-04 05:00:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|2
1701666300000|2023-12-04 05:05:00|12.43|12.23|12.45|12.25|12.45|12.25|12.42|12.22|15
1701666600000|2023-12-04 05:10:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|41
1701667200000|2023-12-04 05:20:00|12.47|12.27|12.47|12.27|12.47|12.27|12.46|12.26|3
1701667500000|2023-12-04 05:25:00|12.48|12.28|12.46|12.26|12.48|12.28|12.46|12.26|5
1701667800000|2023-12-04 05:30:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|9
1701668100000|2023-12-04 05:35:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|4
1701668400000|2023-12-04 05:40:00|12.48|12.28|12.48|12.28|12.48|12.28|12.48|12.28|1
1701668700000|2023-12-04 05:45:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|39
1701669000000|2023-12-04 05:50:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|7
1701669300000|2023-12-04 05:55:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|11
1701669600000|2023-12-04 06:00:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|60
1701669900000|2023-12-04 06:05:00|12.48|12.28|12.46|12.26|12.48|12.28|12.46|12.26|23
1701670200000|2023-12-04 06:10:00|12.47|12.27|12.47|12.27|12.47|12.27|12.46|12.26|41
1701670500000|2023-12-04 06:15:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|12
1701670800000|2023-12-04 06:20:00|12.48|12.28|12.5|12.3|12.5|12.3|12.48|12.28|5
1701671100000|2023-12-04 06:25:00|12.51|12.31|12.52|12.32|12.52|12.32|12.5|12.3|22
1701671400000|2023-12-04 06:30:00|12.51|12.31|12.49|12.29|12.52|12.32|12.49|12.29|21
1701671700000|2023-12-04 06:35:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|28
1701672000000|2023-12-04 06:40:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|41
1701672300000|2023-12-04 06:45:00|12.49|12.29|12.5|12.3|12.51|12.31|12.48|12.28|70
1701672600000|2023-12-04 06:50:00|12.51|12.31|12.51|12.31|12.51|12.31|12.49|12.29|19
1701672900000|2023-12-04 06:55:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|2
1701673200000|2023-12-04 07:00:00|12.48|12.28|12.51|12.31|12.51|12.31|12.48|12.28|4
1701673500000|2023-12-04 07:05:00|12.52|12.32|12.52|12.32|12.52|12.32|12.52|12.32|1
1701673800000|2023-12-04 07:10:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|4
1701674100000|2023-12-04 07:15:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|3
1701674400000|2023-12-04 07:20:00|12.54|12.34|12.53|12.33|12.55|12.35|12.52|12.32|6
1701674700000|2023-12-04 07:25:00|12.52|12.32|12.53|12.33|12.54|12.34|12.52|12.32|4
1701675000000|2023-12-04 07:30:00|12.52|12.32|12.53|12.33|12.54|12.34|12.52|12.32|12
1701675300000|2023-12-04 07:35:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|51
1701675600000|2023-12-04 07:40:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|6
1701675900000|2023-12-04 07:45:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|28
1701676200000|2023-12-04 07:50:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|2
1701676500000|2023-12-04 07:55:00|12.51|12.31|12.52|12.32|12.53|12.33|12.51|12.31|8
1701676800000|2023-12-04 08:00:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|7
1701677100000|2023-12-04 08:05:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|22
1701677400000|2023-12-04 08:10:00|12.52|12.32|12.54|12.34|12.54|12.34|12.51|12.31|5
1701677700000|2023-12-04 08:15:00|12.55|12.35|12.56|12.36|12.56|12.36|12.53|12.33|20
1701678000000|2023-12-04 08:20:00|12.57|12.37|12.57|12.37|12.59|12.39|12.57|12.37|23
1701678300000|2023-12-04 08:25:00|12.56|12.36|12.59|12.39|12.59|12.39|12.56|12.36|6
1701678600000|2023-12-04 08:30:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|6
1701679200000|2023-12-04 08:40:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1701679500000|2023-12-04 08:45:00|12.61|12.41|12.61|12.41|12.61|12.41|12.61|12.41|1
1701679800000|2023-12-04 08:50:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|22
1701680100000|2023-12-04 08:55:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|2
1701680400000|2023-12-04 09:00:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|2
1701680700000|2023-12-04 09:05:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|24
1701681000000|2023-12-04 09:10:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|14
1701681300000|2023-12-04 09:15:00|12.58|12.38|12.58|12.38|12.58|12.38|12.56|12.36|7
1701681600000|2023-12-04 09:20:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|2
1701681900000|2023-12-04 09:25:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|18
1701682200000|2023-12-04 09:30:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|2
1701682500000|2023-12-04 09:35:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|9
1701683100000|2023-12-04 09:45:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|69
1701683400000|2023-12-04 09:50:00|12.62|12.42|12.6|12.4|12.63|12.43|12.6|12.4|89
1701683700000|2023-12-04 09:55:00|12.59|12.39|12.53|12.33|12.6|12.4|12.51|12.31|33
1701684000000|2023-12-04 10:00:00|12.52|12.32|12.58|12.38|12.59|12.39|12.52|12.32|41
1701684300000|2023-12-04 10:05:00|12.57|12.37|12.56|12.36|12.6|12.4|12.56|12.36|36
1701684600000|2023-12-04 10:10:00|12.55|12.35|12.54|12.34|12.56|12.36|12.54|12.34|4
1701684900000|2023-12-04 10:15:00|12.53|12.33|12.56|12.36|12.56|12.36|12.53|12.33|10
1701685200000|2023-12-04 10:20:00|12.57|12.37|12.56|12.36|12.58|12.38|12.55|12.35|17
1701685500000|2023-12-04 10:25:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|7
1701685800000|2023-12-04 10:30:00|12.54|12.34|12.55|12.35|12.56|12.36|12.53|12.33|20
1701686100000|2023-12-04 10:35:00|12.54|12.34|12.53|12.33|12.56|12.36|12.53|12.33|12
1701686400000|2023-12-04 10:40:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|2
1701686700000|2023-12-04 10:45:00|12.54|12.34|12.54|12.34|12.57|12.37|12.53|12.33|39
1701687000000|2023-12-04 10:50:00|12.55|12.35|12.53|12.33|12.56|12.36|12.53|12.33|19
1701687300000|2023-12-04 10:55:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|16
1701687600000|2023-12-04 11:00:00|12.5|12.3|12.5|12.3|12.5|12.3|12.46|12.26|59
1701687900000|2023-12-04 11:05:00|12.49|12.29|12.47|12.27|12.49|12.29|12.46|12.26|57
1701688200000|2023-12-04 11:10:00|12.46|12.26|12.15|11.95|12.47|12.27|11.98|11.78|128
1701688500000|2023-12-04 11:15:00|12.16|11.96|12.12|11.92|12.21|12.01|12.1|11.9|348
1701688800000|2023-12-04 11:20:00|12.11|11.91|12.19|11.99|12.21|12.01|12.06|11.86|296
1701689100000|2023-12-04 11:25:00|12.18|11.98|12.26|12.06|12.27|12.07|12.17|11.97|87
1701689400000|2023-12-04 11:30:00|12.27|12.07|12.28|12.08|12.3|12.1|12.27|12.07|70
1701689700000|2023-12-04 11:35:00|12.29|12.09|12.3|12.1|12.3|12.1|12.22|12.02|218
1701690000000|2023-12-04 11:40:00|12.29|12.09|12.28|12.08|12.3|12.1|12.27|12.07|146
1701690300000|2023-12-04 11:45:00|12.27|12.07|12.22|12.02|12.28|12.08|12.22|12.02|107
1701690600000|2023-12-04 11:50:00|12.23|12.03|12.25|12.05|12.26|12.06|12.22|12.02|61
1701690900000|2023-12-04 11:55:00|12.24|12.04|12.29|12.09|12.3|12.1|12.23|12.03|40
1701691200000|2023-12-04 12:00:00|12.3|12.1|12.32|12.12|12.33|12.13|12.29|12.09|43
1701691500000|2023-12-04 12:05:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|44
1701691800000|2023-12-04 12:10:00|12.31|12.11|12.29|12.09|12.33|12.13|12.28|12.08|31
1701692100000|2023-12-04 12:15:00|12.28|12.08|12.33|12.13|12.33|12.13|12.26|12.06|48
1701692400000|2023-12-04 12:20:00|12.32|12.12|12.35|12.15|12.35|12.15|12.31|12.11|20
1701692700000|2023-12-04 12:25:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|2
1701693000000|2023-12-04 12:30:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|44
1701693300000|2023-12-04 12:35:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|32
1701693600000|2023-12-04 12:40:00|12.36|12.16|12.39|12.19|12.39|12.19|12.36|12.16|10
1701693900000|2023-12-04 12:45:00|12.4|12.2|12.38|12.18|12.4|12.2|12.37|12.17|35
1701694200000|2023-12-04 12:50:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|45
1701694500000|2023-12-04 12:55:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|42
1701694800000|2023-12-04 13:00:00|12.4|12.2|12.39|12.19|12.4|12.2|12.38|12.18|90
1701695100000|2023-12-04 13:05:00|12.4|12.2|12.38|12.18|12.4|12.2|12.37|12.17|69
1701695400000|2023-12-04 13:10:00|12.37|12.17|12.34|12.14|12.38|12.18|12.33|12.13|42
1701695700000|2023-12-04 13:15:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|44
1701696000000|2023-12-04 13:20:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|62
1701696300000|2023-12-04 13:25:00|12.33|12.13|12.31|12.11|12.33|12.13|12.3|12.1|27
1701696600000|2023-12-04 13:30:00|12.3|12.1|12.33|12.13|12.34|12.14|12.3|12.1|16
1701696900000|2023-12-04 13:35:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|9
1701697200000|2023-12-04 13:40:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|25
1701697500000|2023-12-04 13:45:00|12.34|12.14|12.32|12.12|12.35|12.15|12.32|12.12|33
1701697800000|2023-12-04 13:50:00|12.31|12.11|12.29|12.09|12.32|12.12|12.28|12.08|17
1701698100000|2023-12-04 13:55:00|12.28|12.08|12.28|12.08|12.3|12.1|12.27|12.07|47
1701698400000|2023-12-04 14:00:00|12.29|12.09|12.27|12.07|12.3|12.1|12.27|12.07|37
1701698700000|2023-12-04 14:05:00|12.26|12.06|12.22|12.02|12.26|12.06|12.19|11.99|27
1701699000000|2023-12-04 14:10:00|12.21|12.01|12.22|12.02|12.24|12.04|12.21|12.01|46
1701699300000|2023-12-04 14:15:00|12.23|12.03|12.24|12.04|12.24|12.04|12.2|12|66
1701699600000|2023-12-04 14:20:00|12.23|12.03|12.2|12|12.24|12.04|12.2|12|22
1701699900000|2023-12-04 14:25:00|12.19|11.99|12.17|11.97|12.22|12.02|12.17|11.97|37
1701700200000|2023-12-04 14:30:00|12.16|11.96|12.19|11.99|12.19|11.99|12.15|11.95|54
1701700500000|2023-12-04 14:35:00|12.18|11.98|12.21|12.01|12.21|12.01|12.16|11.96|50
1701700800000|2023-12-04 14:40:00|12.2|12|12.24|12.04|12.25|12.05|12.2|12|39
1701701100000|2023-12-04 14:45:00|12.25|12.05|12.24|12.04|12.26|12.06|12.24|12.04|26
1701701400000|2023-12-04 14:50:00|12.23|12.03|12.26|12.06|12.26|12.06|12.23|12.03|10
1701701700000|2023-12-04 14:55:00|12.25|12.05|12.24|12.04|12.26|12.06|12.24|12.04|10
1701702000000|2023-12-04 15:00:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|19
1701702300000|2023-12-04 15:05:00|12.24|12.04|12.23|12.03|12.25|12.05|12.22|12.02|46
1701702600000|2023-12-04 15:10:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|23
1701702900000|2023-12-04 15:15:00|12.21|12.01|12.24|12.04|12.24|12.04|12.21|12.01|22
1701703200000|2023-12-04 15:20:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|74
1701703500000|2023-12-04 15:25:00|12.25|12.05|12.24|12.04|12.27|12.07|12.24|12.04|32
1701703800000|2023-12-04 15:30:00|12.25|12.05|12.19|11.99|12.25|12.05|12.18|11.98|51
1701704100000|2023-12-04 15:35:00|12.18|11.98|12.23|12.03|12.24|12.04|12.18|11.98|104
1701704400000|2023-12-04 15:40:00|12.24|12.04|12.27|12.07|12.27|12.07|12.23|12.03|34
1701704700000|2023-12-04 15:45:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|20
1701705000000|2023-12-04 15:50:00|12.26|12.06|12.24|12.04|12.26|12.06|12.23|12.03|53
1701705300000|2023-12-04 15:55:00|12.25|12.05|12.23|12.03|12.26|12.06|12.23|12.03|39
1701705600000|2023-12-04 16:00:00|12.24|12.04|12.24|12.04|12.24|12.04|12.21|12.01|39
1701705900000|2023-12-04 16:05:00|12.25|12.05|12.3|12.1|12.3|12.1|12.24|12.04|20
1701706200000|2023-12-04 16:10:00|12.29|12.09|12.29|12.09|12.3|12.1|12.29|12.09|19
1701706500000|2023-12-04 16:15:00|12.28|12.08|12.27|12.07|12.29|12.09|12.26|12.06|20
1701706800000|2023-12-04 16:20:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|10
1701707100000|2023-12-04 16:25:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1701707400000|2023-12-04 16:30:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|4
1701707700000|2023-12-04 16:35:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|28
1701708000000|2023-12-04 16:40:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1701708300000|2023-12-04 16:45:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|12
1701708600000|2023-12-04 16:50:00|12.29|12.09|12.27|12.07|12.3|12.1|12.26|12.06|19
1701708900000|2023-12-04 16:55:00|12.28|12.08|12.29|12.09|12.3|12.1|12.28|12.08|10
1701709200000|2023-12-04 17:00:00|12.3|12.1|12.3|12.1|12.32|12.12|12.28|12.08|23
1701709500000|2023-12-04 17:05:00|12.29|12.09|12.31|12.11|12.32|12.12|12.28|12.08|13
1701709800000|2023-12-04 17:10:00|12.3|12.1|12.29|12.09|12.32|12.12|12.27|12.07|20
1701710100000|2023-12-04 17:15:00|12.3|12.1|12.28|12.08|12.3|12.1|12.28|12.08|17
1701710400000|2023-12-04 17:20:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|35
1701710700000|2023-12-04 17:25:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|12
1701711000000|2023-12-04 17:30:00|12.28|12.08|12.3|12.1|12.3|12.1|12.27|12.07|13
1701711300000|2023-12-04 17:35:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|13
1701711600000|2023-12-04 17:40:00|12.3|12.1|12.26|12.06|12.3|12.1|12.25|12.05|12
1701711900000|2023-12-04 17:45:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|21
1701712200000|2023-12-04 17:50:00|12.26|12.06|12.23|12.03|12.26|12.06|12.23|12.03|10
1701712500000|2023-12-04 17:55:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|29
1701712800000|2023-12-04 18:00:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|42
1701713100000|2023-12-04 18:05:00|12.25|12.05|12.23|12.03|12.25|12.05|12.23|12.03|9
1701713400000|2023-12-04 18:10:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|19
1701713700000|2023-12-04 18:15:00|12.23|12.03|12.27|12.07|12.27|12.07|12.23|12.03|49
1701714000000|2023-12-04 18:20:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|9
1701714300000|2023-12-04 18:25:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1701714600000|2023-12-04 18:30:00|12.26|12.06|12.24|12.04|12.26|12.06|12.23|12.03|9
1701714900000|2023-12-04 18:35:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|2
1701715200000|2023-12-04 18:40:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1701715500000|2023-12-04 18:45:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|2
1701716100000|2023-12-04 18:55:00|12.22|12.02|12.2|12|12.22|12.02|12.19|11.99|8
1701716400000|2023-12-04 19:00:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|54
1701716700000|2023-12-04 19:05:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|12
1701717000000|2023-12-04 19:10:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|33
1701717300000|2023-12-04 19:15:00|12.2|12|12.2|12|12.2|12|12.19|11.99|11
1701717600000|2023-12-04 19:20:00|12.21|12.01|12.22|12.02|12.25|12.05|12.21|12.01|30
1701717900000|2023-12-04 19:25:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|6
1701718200000|2023-12-04 19:30:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|22
1701718500000|2023-12-04 19:35:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1701718800000|2023-12-04 19:40:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|3
1701719100000|2023-12-04 19:45:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|3
1701719400000|2023-12-04 19:50:00|12.22|12.02|12.22|12.02|12.22|12.02|12.2|12|7
1701719700000|2023-12-04 19:55:00|12.23|12.03|12.24|12.04|12.25|12.05|12.23|12.03|50
1701720000000|2023-12-04 20:00:00|12.25|12.05|12.23|12.03|12.25|12.05|12.23|12.03|13
1701720300000|2023-12-04 20:05:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|18
1701720600000|2023-12-04 20:10:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|11
1701720900000|2023-12-04 20:15:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|3
1701721200000|2023-12-04 20:20:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|16
1701721500000|2023-12-04 20:25:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|16
1701721800000|2023-12-04 20:30:00|12.28|12.08|12.26|12.06|12.28|12.08|12.26|12.06|3
1701722100000|2023-12-04 20:35:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|3
1701722400000|2023-12-04 20:40:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|32
1701722700000|2023-12-04 20:45:00|12.26|12.06|12.24|12.04|12.26|12.06|12.24|12.04|17
1701723000000|2023-12-04 20:50:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|23
1701723300000|2023-12-04 20:55:00|12.26|12.06|12.26|12.06|12.26|12.06|12.26|12.06|1
1701723600000|2023-12-04 21:00:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|11
1701723900000|2023-12-04 21:05:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|20
1701724200000|2023-12-04 21:10:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|6
1701724500000|2023-12-04 21:15:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|2
1701724800000|2023-12-04 21:20:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1701725100000|2023-12-04 21:25:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|3
1701725700000|2023-12-04 21:35:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|17
1701726000000|2023-12-04 21:40:00|12.29|12.09|12.3|12.1|12.31|12.11|12.29|12.09|24
1701726300000|2023-12-04 21:45:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|14
1701726600000|2023-12-04 21:50:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1701726900000|2023-12-04 21:55:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|13
1701727200000|2023-12-04 22:00:00|12.33|12.13|12.31|12.11|12.33|12.13|12.3|12.1|23
1701727500000|2023-12-04 22:05:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|11
1701727800000|2023-12-04 22:10:00|12.31|12.11|12.33|12.13|12.33|12.13|12.3|12.1|9
1701728100000|2023-12-04 22:15:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|10
1701728400000|2023-12-04 22:20:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|13
1701728700000|2023-12-04 22:25:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|10
1701729000000|2023-12-04 22:30:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|2
1701729300000|2023-12-04 22:35:00|12.29|12.09|12.29|12.09|12.3|12.1|12.29|12.09|11
1701729600000|2023-12-04 22:40:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|2
1701729900000|2023-12-04 22:45:00|12.28|12.08|12.23|12.03|12.28|12.08|12.22|12.02|26
1701730200000|2023-12-04 22:50:00|12.24|12.04|12.23|12.03|12.25|12.05|12.22|12.02|20
1701730500000|2023-12-04 22:55:00|12.24|12.04|12.26|12.06|12.27|12.07|12.24|12.04|13
1701730800000|2023-12-04 23:00:00|12.27|12.07|12.29|12.09|12.29|12.09|12.26|12.06|9
1701731100000|2023-12-04 23:05:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|6
1701731400000|2023-12-04 23:10:00|12.3|12.1|12.3|12.1|12.33|12.13|12.3|12.1|13
1701731700000|2023-12-04 23:15:00|12.31|12.11|12.3|12.1|12.31|12.11|12.28|12.08|10
1701732000000|2023-12-04 23:20:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1701732300000|2023-12-04 23:25:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|13
1701732600000|2023-12-04 23:30:00|12.29|12.09|12.31|12.11|12.31|12.11|12.29|12.09|9
1701732900000|2023-12-04 23:35:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|19
1701733200000|2023-12-04 23:40:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|13
1701733500000|2023-12-04 23:45:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|2
1701733800000|2023-12-04 23:50:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|20
1701734100000|2023-12-04 23:55:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|3
1701734400000|2023-12-05 00:00:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|8
1701734700000|2023-12-05 00:05:00|12.31|12.11|12.31|12.11|12.31|12.11|12.29|12.09|15
1701735000000|2023-12-05 00:10:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|13
1701735300000|2023-12-05 00:15:00|12.33|12.13|12.33|12.13|12.35|12.15|12.33|12.13|15
1701735600000|2023-12-05 00:20:00|12.34|12.14|12.35|12.15|12.36|12.16|12.33|12.13|32
1701735900000|2023-12-05 00:25:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|15
1701736200000|2023-12-05 00:30:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|15
1701736500000|2023-12-05 00:35:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|4
1701736800000|2023-12-05 00:40:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|4
1701737400000|2023-12-05 00:50:00|12.38|12.18|12.38|12.18|12.38|12.18|12.38|12.18|1
1701737700000|2023-12-05 00:55:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|7
1701738000000|2023-12-05 01:00:00|12.4|12.2|12.38|12.18|12.4|12.2|12.37|12.17|13
1701738300000|2023-12-05 01:05:00|12.39|12.19|12.38|12.18|12.39|12.19|12.36|12.16|22
1701738600000|2023-12-05 01:10:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|3
1701738900000|2023-12-05 01:15:00|12.38|12.18|12.32|12.12|12.38|12.18|12.31|12.11|21
1701739200000|2023-12-05 01:20:00|12.33|12.13|12.31|12.11|12.34|12.14|12.31|12.11|25
1701739500000|2023-12-05 01:25:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|19
1701739800000|2023-12-05 01:30:00|12.31|12.11|12.32|12.12|12.33|12.13|12.3|12.1|26
1701740100000|2023-12-05 01:35:00|12.33|12.13|12.31|12.11|12.33|12.13|12.31|12.11|31
1701740400000|2023-12-05 01:40:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|26
1701740700000|2023-12-05 01:45:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|20
1701741000000|2023-12-05 01:50:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|49
1701741300000|2023-12-05 01:55:00|12.31|12.11|12.32|12.12|12.33|12.13|12.3|12.1|28
1701741600000|2023-12-05 02:00:00|12.31|12.11|12.29|12.09|12.31|12.11|12.28|12.08|17
1701741900000|2023-12-05 02:05:00|12.28|12.08|12.28|12.08|12.28|12.08|12.26|12.06|13
1701742200000|2023-12-05 02:10:00|12.27|12.07|12.25|12.05|12.28|12.08|12.23|12.03|23
1701742500000|2023-12-05 02:15:00|12.24|12.04|12.24|12.04|12.25|12.05|12.21|12.01|41
1701742800000|2023-12-05 02:20:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|24
1701743100000|2023-12-05 02:25:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|8
1701743400000|2023-12-05 02:30:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|6
1701743700000|2023-12-05 02:35:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|14
1701744000000|2023-12-05 02:40:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|3
1701744300000|2023-12-05 02:45:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|13
1701744600000|2023-12-05 02:50:00|12.29|12.09|12.28|12.08|12.29|12.09|12.27|12.07|8
1701744900000|2023-12-05 02:55:00|12.27|12.07|12.27|12.07|12.27|12.07|12.27|12.07|1
1701745200000|2023-12-05 03:00:00|12.26|12.06|12.28|12.08|12.28|12.08|12.26|12.06|9
1701745500000|2023-12-05 03:05:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|9
1701745800000|2023-12-05 03:10:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1701746100000|2023-12-05 03:15:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|4
1701746400000|2023-12-05 03:20:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|9
1701746700000|2023-12-05 03:25:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1701747000000|2023-12-05 03:30:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|4
1701747300000|2023-12-05 03:35:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1701747600000|2023-12-05 03:40:00|12.28|12.08|12.26|12.06|12.28|12.08|12.26|12.06|3
1701747900000|2023-12-05 03:45:00|12.25|12.05|12.27|12.07|12.27|12.07|12.25|12.05|3
1701748200000|2023-12-05 03:50:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|7
1701748500000|2023-12-05 03:55:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|4
1701748800000|2023-12-05 04:00:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|13
1701749100000|2023-12-05 04:05:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|6
1701749400000|2023-12-05 04:10:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|6
1701749700000|2023-12-05 04:15:00|12.22|12.02|12.24|12.04|12.25|12.05|12.22|12.02|11
1701750000000|2023-12-05 04:20:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|13
1701750300000|2023-12-05 04:25:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|9
1701750600000|2023-12-05 04:30:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|5
1701750900000|2023-12-05 04:35:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|2
1701751200000|2023-12-05 04:40:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|8
1701751500000|2023-12-05 04:45:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|7
1701752100000|2023-12-05 04:55:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|4
1701752400000|2023-12-05 05:00:00|12.25|12.05|12.23|12.03|12.25|12.05|12.23|12.03|7
1701752700000|2023-12-05 05:05:00|12.22|12.02|12.25|12.05|12.25|12.05|12.22|12.02|6
1701753000000|2023-12-05 05:10:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|14
1701753300000|2023-12-05 05:15:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|12
1701753600000|2023-12-05 05:20:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|4
1701753900000|2023-12-05 05:25:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|2
1701754200000|2023-12-05 05:30:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|15
1701754500000|2023-12-05 05:35:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1701754800000|2023-12-05 05:40:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|4
1701755100000|2023-12-05 05:45:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|4
1701755400000|2023-12-05 05:50:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|13
1701755700000|2023-12-05 05:55:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|4
1701756000000|2023-12-05 06:00:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|3
1701756300000|2023-12-05 06:05:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1701756900000|2023-12-05 06:15:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|6
1701757200000|2023-12-05 06:20:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|4
1701757800000|2023-12-05 06:30:00|12.33|12.13|12.3|12.1|12.34|12.14|12.3|12.1|48
1701758100000|2023-12-05 06:35:00|12.31|12.11|12.28|12.08|12.31|12.11|12.28|12.08|4
1701758400000|2023-12-05 06:40:00|12.27|12.07|12.29|12.09|12.3|12.1|12.26|12.06|15
1701758700000|2023-12-05 06:45:00|12.3|12.1|12.31|12.11|12.31|12.11|12.28|12.08|24
1701759000000|2023-12-05 06:50:00|12.32|12.12|12.32|12.12|12.32|12.12|12.3|12.1|27
1701759300000|2023-12-05 06:55:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|17
1701759600000|2023-12-05 07:00:00|12.32|12.12|12.29|12.09|12.32|12.12|12.28|12.08|30
1701759900000|2023-12-05 07:05:00|12.28|12.08|12.25|12.05|12.29|12.09|12.25|12.05|22
1701760200000|2023-12-05 07:10:00|12.26|12.06|12.26|12.06|12.27|12.07|12.24|12.04|29
1701760500000|2023-12-05 07:15:00|12.27|12.07|12.26|12.06|12.28|12.08|12.26|12.06|38
1701760800000|2023-12-05 07:20:00|12.27|12.07|12.19|11.99|12.27|12.07|12.15|11.95|51
1701761100000|2023-12-05 07:25:00|12.2|12|12.22|12.02|12.22|12.02|12.19|11.99|23
1701761400000|2023-12-05 07:30:00|12.21|12.01|12.25|12.05|12.25|12.05|12.2|12|20
1701761700000|2023-12-05 07:35:00|12.24|12.04|12.17|11.97|12.24|12.04|12.17|11.97|20
1701762000000|2023-12-05 07:40:00|12.18|11.98|12.16|11.96|12.19|11.99|12.14|11.94|37
1701762300000|2023-12-05 07:45:00|12.17|11.97|12.2|12|12.22|12.02|12.17|11.97|30
1701762600000|2023-12-05 07:50:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|29
1701762900000|2023-12-05 07:55:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|28
1701763200000|2023-12-05 08:00:00|12.2|12|12.2|12|12.21|12.01|12.18|11.98|27
1701763500000|2023-12-05 08:05:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|53
1701763800000|2023-12-05 08:10:00|12.2|12|12.2|12|12.2|12|12.19|11.99|5
1701764100000|2023-12-05 08:15:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|21
1701764400000|2023-12-05 08:20:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|5
1701764700000|2023-12-05 08:25:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1701765000000|2023-12-05 08:30:00|12.16|11.96|12.14|11.94|12.16|11.96|12.13|11.93|17
1701765300000|2023-12-05 08:35:00|12.13|11.93|12.12|11.92|12.16|11.96|12.12|11.92|18
1701765600000|2023-12-05 08:40:00|12.13|11.93|12.11|11.91|12.13|11.93|12.1|11.9|13
1701765900000|2023-12-05 08:45:00|12.1|11.9|12.14|11.94|12.16|11.96|12.1|11.9|35
1701766200000|2023-12-05 08:50:00|12.13|11.93|12.13|11.93|12.15|11.95|12.12|11.92|23
1701766500000|2023-12-05 08:55:00|12.14|11.94|12.17|11.97|12.17|11.97|12.13|11.93|18
1701766800000|2023-12-05 09:00:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|9
1701767100000|2023-12-05 09:05:00|12.15|11.95|12.17|11.97|12.18|11.98|12.15|11.95|11
1701767400000|2023-12-05 09:10:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|7
1701767700000|2023-12-05 09:15:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|3
1701768000000|2023-12-05 09:20:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|19
1701768300000|2023-12-05 09:25:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|5
1701768600000|2023-12-05 09:30:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|2
1701769200000|2023-12-05 09:40:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|5
1701769500000|2023-12-05 09:45:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|4
1701769800000|2023-12-05 09:50:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|2
1701770100000|2023-12-05 09:55:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|2
1701770400000|2023-12-05 10:00:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|21
1701770700000|2023-12-05 10:05:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|44
1701771000000|2023-12-05 10:10:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|3
1701771300000|2023-12-05 10:15:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|4
1701771600000|2023-12-05 10:20:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1701771900000|2023-12-05 10:25:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|3
1701772200000|2023-12-05 10:30:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1701772500000|2023-12-05 10:35:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|5
1701772800000|2023-12-05 10:40:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1701773100000|2023-12-05 10:45:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|5
1701773400000|2023-12-05 10:50:00|12.13|11.93|12.13|11.93|12.13|11.93|12.11|11.91|13
1701773700000|2023-12-05 10:55:00|12.12|11.92|12.1|11.9|12.13|11.93|12.1|11.9|5
1701774000000|2023-12-05 11:00:00|12.11|11.91|12.13|11.93|12.13|11.93|12.1|11.9|11
1701774300000|2023-12-05 11:05:00|12.14|11.94|12.15|11.95|12.16|11.96|12.14|11.94|12
1701774600000|2023-12-05 11:10:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|7
1701774900000|2023-12-05 11:15:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|7
1701775200000|2023-12-05 11:20:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|5
1701775500000|2023-12-05 11:25:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|27
1701775800000|2023-12-05 11:30:00|12.16|11.96|12.13|11.93|12.16|11.96|12.13|11.93|8
1701776100000|2023-12-05 11:35:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|13
1701776400000|2023-12-05 11:40:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|5
1701776700000|2023-12-05 11:45:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|16
1701777000000|2023-12-05 11:50:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|5
1701777300000|2023-12-05 11:55:00|12.13|11.93|12.16|11.96|12.16|11.96|12.13|11.93|4
1701777600000|2023-12-05 12:00:00|12.17|11.97|12.15|11.95|12.17|11.97|12.15|11.95|15
1701777900000|2023-12-05 12:05:00|12.16|11.96|12.16|11.96|12.16|11.96|12.16|11.96|1
1701778200000|2023-12-05 12:10:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|2
1701778500000|2023-12-05 12:15:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|69
1701778800000|2023-12-05 12:20:00|12.16|11.96|12.16|11.96|12.18|11.98|12.16|11.96|11
1701779100000|2023-12-05 12:25:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|6
1701779400000|2023-12-05 12:30:00|12.19|11.99|12.18|11.98|12.19|11.99|12.17|11.97|10
1701779700000|2023-12-05 12:35:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|8
1701780000000|2023-12-05 12:40:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|18
1701780300000|2023-12-05 12:45:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|5
1701780600000|2023-12-05 12:50:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|2
1701780900000|2023-12-05 12:55:00|12.18|11.98|12.18|11.98|12.18|11.98|12.18|11.98|1
1701781200000|2023-12-05 13:00:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|2
1701781500000|2023-12-05 13:05:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|10
1701781800000|2023-12-05 13:10:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|4
1701782100000|2023-12-05 13:15:00|12.19|11.99|12.16|11.96|12.19|11.99|12.16|11.96|6
1701782400000|2023-12-05 13:20:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|4
1701782700000|2023-12-05 13:25:00|12.15|11.95|12.12|11.92|12.15|11.95|12.11|11.91|10
1701783000000|2023-12-05 13:30:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|11
1701783300000|2023-12-05 13:35:00|12.14|11.94|12.11|11.91|12.14|11.94|12.11|11.91|10
1701783600000|2023-12-05 13:40:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|5
1701783900000|2023-12-05 13:45:00|12.11|11.91|12.11|11.91|12.13|11.93|12.11|11.91|19
1701784200000|2023-12-05 13:50:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|4
1701784500000|2023-12-05 13:55:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|3
1701784800000|2023-12-05 14:00:00|12.07|11.87|12.1|11.9|12.12|11.92|12.06|11.86|20
1701785100000|2023-12-05 14:05:00|12.11|11.91|12.11|11.91|12.12|11.92|12.08|11.88|29
1701785400000|2023-12-05 14:10:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|12
1701785700000|2023-12-05 14:15:00|12.1|11.9|12.11|11.91|12.13|11.93|12.1|11.9|22
1701786000000|2023-12-05 14:20:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|13
1701786300000|2023-12-05 14:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|4
1701786600000|2023-12-05 14:30:00|12.13|11.93|12.15|11.95|12.15|11.95|12.12|11.92|23
1701786900000|2023-12-05 14:35:00|12.14|11.94|12.16|11.96|12.17|11.97|12.14|11.94|33
1701787200000|2023-12-05 14:40:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|43
1701787500000|2023-12-05 14:45:00|12.18|11.98|12.17|11.97|12.19|11.99|12.17|11.97|16
1701787800000|2023-12-05 14:50:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|2
1701788100000|2023-12-05 14:55:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|7
1701788400000|2023-12-05 15:00:00|12.13|11.93|12.12|11.92|12.13|11.93|12.09|11.89|14
1701788700000|2023-12-05 15:05:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|25
1701789000000|2023-12-05 15:10:00|12.14|11.94|12.13|11.93|12.15|11.95|12.13|11.93|10
1701789300000|2023-12-05 15:15:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|3
1701789600000|2023-12-05 15:20:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|10
1701789900000|2023-12-05 15:25:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|65
1701790200000|2023-12-05 15:30:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|7
1701790500000|2023-12-05 15:35:00|12.17|11.97|12.19|11.99|12.2|12|12.17|11.97|9
1701790800000|2023-12-05 15:40:00|12.18|11.98|12.17|11.97|12.19|11.99|12.17|11.97|26
1701791100000|2023-12-05 15:45:00|12.18|11.98|12.16|11.96|12.19|11.99|12.15|11.95|41
1701791400000|2023-12-05 15:50:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|13
1701791700000|2023-12-05 15:55:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|4
1701792000000|2023-12-05 16:00:00|12.16|11.96|12.13|11.93|12.16|11.96|12.13|11.93|6
1701792300000|2023-12-05 16:05:00|12.14|11.94|12.16|11.96|12.17|11.97|12.13|11.93|33
1701792600000|2023-12-05 16:10:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|18
1701792900000|2023-12-05 16:15:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|19
1701793200000|2023-12-05 16:20:00|12.14|11.94|12.17|11.97|12.18|11.98|12.13|11.93|12
1701793500000|2023-12-05 16:25:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|4
1701793800000|2023-12-05 16:30:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|20
1701794100000|2023-12-05 16:35:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|20
1701794400000|2023-12-05 16:40:00|12.2|12|12.23|12.03|12.23|12.03|12.2|12|74
1701794700000|2023-12-05 16:45:00|12.22|12.02|12.23|12.03|12.23|12.03|12.21|12.01|64
1701795000000|2023-12-05 16:50:00|12.22|12.02|12.21|12.01|12.23|12.03|12.2|12|28
1701795300000|2023-12-05 16:55:00|12.2|12|12.22|12.02|12.23|12.03|12.2|12|69
1701795600000|2023-12-05 17:00:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|17
1701795900000|2023-12-05 17:05:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|10
1701796200000|2023-12-05 17:10:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|7
1701796500000|2023-12-05 17:15:00|12.23|12.03|12.19|11.99|12.23|12.03|12.18|11.98|27
1701796800000|2023-12-05 17:20:00|12.2|12|12.23|12.03|12.23|12.03|12.19|11.99|34
1701797100000|2023-12-05 17:25:00|12.24|12.04|12.25|12.05|12.28|12.08|12.23|12.03|26
1701797400000|2023-12-05 17:30:00|12.24|12.04|12.25|12.05|12.25|12.05|12.2|12|26
1701797700000|2023-12-05 17:35:00|12.26|12.06|12.27|12.07|12.27|12.07|12.24|12.04|10
1701798000000|2023-12-05 17:40:00|12.26|12.06|12.22|12.02|12.27|12.07|12.2|12|27
1701798300000|2023-12-05 17:45:00|12.23|12.03|12.27|12.07|12.27|12.07|12.22|12.02|27
1701798600000|2023-12-05 17:50:00|12.28|12.08|12.32|12.12|12.32|12.12|12.27|12.07|46
1701798900000|2023-12-05 17:55:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|32
1701799200000|2023-12-05 18:00:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|4
1701799500000|2023-12-05 18:05:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|19
1701799800000|2023-12-05 18:10:00|12.38|12.18|12.35|12.15|12.38|12.18|12.35|12.15|10
1701800100000|2023-12-05 18:15:00|12.34|12.14|12.32|12.12|12.35|12.15|12.3|12.1|33
1701800400000|2023-12-05 18:20:00|12.33|12.13|12.36|12.16|12.37|12.17|12.32|12.12|48
1701800700000|2023-12-05 18:25:00|12.35|12.15|12.3|12.1|12.35|12.15|12.28|12.08|28
1701801000000|2023-12-05 18:30:00|12.31|12.11|12.3|12.1|12.31|12.11|12.27|12.07|22
1701801300000|2023-12-05 18:35:00|12.29|12.09|12.29|12.09|12.31|12.11|12.28|12.08|29
1701801600000|2023-12-05 18:40:00|12.3|12.1|12.32|12.12|12.34|12.14|12.29|12.09|14
1701801900000|2023-12-05 18:45:00|12.31|12.11|12.3|12.1|12.32|12.12|12.29|12.09|36
1701802200000|2023-12-05 18:50:00|12.31|12.11|12.35|12.15|12.36|12.16|12.3|12.1|51
1701802500000|2023-12-05 18:55:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|17
1701802800000|2023-12-05 19:00:00|12.33|12.13|12.34|12.14|12.34|12.14|12.31|12.11|34
1701803100000|2023-12-05 19:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|3
1701803400000|2023-12-05 19:10:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|5
1701803700000|2023-12-05 19:15:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|16
1701804000000|2023-12-05 19:20:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|20
1701804300000|2023-12-05 19:25:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1701804600000|2023-12-05 19:30:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|15
1701804900000|2023-12-05 19:35:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|12
1701805200000|2023-12-05 19:40:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1701805500000|2023-12-05 19:45:00|12.33|12.13|12.34|12.14|12.35|12.15|12.32|12.12|10
1701805800000|2023-12-05 19:50:00|12.35|12.15|12.32|12.12|12.35|12.15|12.32|12.12|10
1701806100000|2023-12-05 19:55:00|12.31|12.11|12.32|12.12|12.32|12.12|12.29|12.09|12
1701806400000|2023-12-05 20:00:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|21
1701806700000|2023-12-05 20:05:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|5
1701807000000|2023-12-05 20:10:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|3
1701807300000|2023-12-05 20:15:00|12.34|12.14|12.3|12.1|12.34|12.14|12.29|12.09|19
1701807600000|2023-12-05 20:20:00|12.29|12.09|12.29|12.09|12.3|12.1|12.27|12.07|23
1701807900000|2023-12-05 20:25:00|12.28|12.08|12.29|12.09|12.29|12.09|12.25|12.05|16
1701808200000|2023-12-05 20:30:00|12.3|12.1|12.3|12.1|12.32|12.12|12.29|12.09|17
1701808500000|2023-12-05 20:35:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|18
1701808800000|2023-12-05 20:40:00|12.31|12.11|12.32|12.12|12.32|12.12|12.29|12.09|24
1701809100000|2023-12-05 20:45:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|6
1701809400000|2023-12-05 20:50:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|8
1701809700000|2023-12-05 20:55:00|12.29|12.09|12.31|12.11|12.31|12.11|12.29|12.09|3
1701810000000|2023-12-05 21:00:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|23
1701810300000|2023-12-05 21:05:00|12.31|12.11|12.29|12.09|12.32|12.12|12.29|12.09|15
1701810600000|2023-12-05 21:10:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|28
1701810900000|2023-12-05 21:15:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|12
1701811200000|2023-12-05 21:20:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|22
1701811500000|2023-12-05 21:25:00|12.3|12.1|12.31|12.11|12.32|12.12|12.29|12.09|10
1701811800000|2023-12-05 21:30:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|14
1701812100000|2023-12-05 21:35:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|50
1701812400000|2023-12-05 21:40:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|6
1701812700000|2023-12-05 21:45:00|12.3|12.1|12.31|12.11|12.33|12.13|12.3|12.1|38
1701813000000|2023-12-05 21:50:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|22
1701813300000|2023-12-05 21:55:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|15
1701813600000|2023-12-05 22:00:00|12.33|12.13|12.32|12.12|12.33|12.13|12.3|12.1|28
1701813900000|2023-12-05 22:05:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|6
1701814200000|2023-12-05 22:10:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|9
1701814500000|2023-12-05 22:15:00|12.34|12.14|12.34|12.14|12.36|12.16|12.33|12.13|41
1701814800000|2023-12-05 22:20:00|12.35|12.15|12.34|12.14|12.35|12.15|12.32|12.12|18
1701815100000|2023-12-05 22:25:00|12.33|12.13|12.31|12.11|12.33|12.13|12.3|12.1|29
1701815400000|2023-12-05 22:30:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|28
1701815700000|2023-12-05 22:35:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|4
1701816000000|2023-12-05 22:40:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|10
1701816300000|2023-12-05 22:45:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|3
1701816600000|2023-12-05 22:50:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|6
1701817200000|2023-12-05 23:00:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|19
1701817500000|2023-12-05 23:05:00|12.32|12.12|12.35|12.15|12.36|12.16|12.32|12.12|14
1701817800000|2023-12-05 23:10:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|5
1701818100000|2023-12-05 23:15:00|12.35|12.15|12.37|12.17|12.37|12.17|12.35|12.15|3
1701818400000|2023-12-05 23:20:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|5
1701818700000|2023-12-05 23:25:00|12.37|12.17|12.34|12.14|12.37|12.17|12.34|12.14|8
1701819000000|2023-12-05 23:30:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|28
1701819300000|2023-12-05 23:35:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|12
1701819900000|2023-12-05 23:45:00|12.33|12.13|12.35|12.15|12.36|12.16|12.33|12.13|11
1701820200000|2023-12-05 23:50:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|3
1701820500000|2023-12-05 23:55:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|3
1701820800000|2023-12-06 00:00:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|14
1701821100000|2023-12-06 00:05:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|12
1701821400000|2023-12-06 00:10:00|12.36|12.16|12.36|12.16|12.36|12.16|12.34|12.14|7
1701821700000|2023-12-06 00:15:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|28
1701822000000|2023-12-06 00:20:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|4
1701822300000|2023-12-06 00:25:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|9
1701822600000|2023-12-06 00:30:00|12.38|12.18|12.36|12.16|12.38|12.18|12.35|12.15|11
1701822900000|2023-12-06 00:35:00|12.35|12.15|12.35|12.15|12.38|12.18|12.34|12.14|19
1701823200000|2023-12-06 00:40:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|9
1701823500000|2023-12-06 00:45:00|12.33|12.13|12.36|12.16|12.36|12.16|12.32|12.12|22
1701823800000|2023-12-06 00:50:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|8
1701824100000|2023-12-06 00:55:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|6
1701824400000|2023-12-06 01:00:00|12.41|12.21|12.42|12.22|12.42|12.22|12.38|12.18|38
1701824700000|2023-12-06 01:05:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|39
1701825000000|2023-12-06 01:10:00|12.42|12.22|12.44|12.24|12.44|12.24|12.4|12.2|19
1701825300000|2023-12-06 01:15:00|12.45|12.25|12.42|12.22|12.45|12.25|12.41|12.21|52
1701825600000|2023-12-06 01:20:00|12.41|12.21|12.39|12.19|12.42|12.22|12.38|12.18|29
1701825900000|2023-12-06 01:25:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|9
1701826200000|2023-12-06 01:30:00|12.37|12.17|12.38|12.18|12.4|12.2|12.36|12.16|40
1701826500000|2023-12-06 01:35:00|12.39|12.19|12.35|12.15|12.39|12.19|12.34|12.14|15
1701826800000|2023-12-06 01:40:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|35
1701827100000|2023-12-06 01:45:00|12.35|12.15|12.37|12.17|12.38|12.18|12.34|12.14|21
1701827400000|2023-12-06 01:50:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|22
1701827700000|2023-12-06 01:55:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|13
1701828000000|2023-12-06 02:00:00|12.39|12.19|12.4|12.2|12.41|12.21|12.38|12.18|12
1701828300000|2023-12-06 02:05:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|5
1701828600000|2023-12-06 02:10:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|6
1701828900000|2023-12-06 02:15:00|12.38|12.18|12.38|12.18|12.39|12.19|12.36|12.16|27
1701829200000|2023-12-06 02:20:00|12.37|12.17|12.34|12.14|12.37|12.17|12.34|12.14|4
1701829500000|2023-12-06 02:25:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|14
1701829800000|2023-12-06 02:30:00|12.35|12.15|12.31|12.11|12.36|12.16|12.31|12.11|17
1701830100000|2023-12-06 02:35:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|54
1701830400000|2023-12-06 02:40:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|9
1701830700000|2023-12-06 02:45:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|14
1701831000000|2023-12-06 02:50:00|12.37|12.17|12.37|12.17|12.37|12.17|12.37|12.17|1
1701831300000|2023-12-06 02:55:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|8
1701831600000|2023-12-06 03:00:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|46
1701831900000|2023-12-06 03:05:00|12.38|12.18|12.36|12.16|12.38|12.18|12.36|12.16|31
1701832200000|2023-12-06 03:10:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|15
1701832500000|2023-12-06 03:15:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|14
1701832800000|2023-12-06 03:20:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|9
1701833100000|2023-12-06 03:25:00|12.35|12.15|12.33|12.13|12.35|12.15|12.32|12.12|45
1701833400000|2023-12-06 03:30:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|17
1701833700000|2023-12-06 03:35:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|4
1701834000000|2023-12-06 03:40:00|12.33|12.13|12.31|12.11|12.33|12.13|12.31|12.11|53
1701834300000|2023-12-06 03:45:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|19
1701834600000|2023-12-06 03:50:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|24
1701834900000|2023-12-06 03:55:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|86
1701835200000|2023-12-06 04:00:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|53
1701835500000|2023-12-06 04:05:00|12.32|12.12|12.33|12.13|12.34|12.14|12.32|12.12|30
1701835800000|2023-12-06 04:10:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|18
1701836100000|2023-12-06 04:15:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|77
1701836400000|2023-12-06 04:20:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|12
1701836700000|2023-12-06 04:25:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|35
1701837000000|2023-12-06 04:30:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|71
1701837300000|2023-12-06 04:35:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|27
1701837600000|2023-12-06 04:40:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|11
1701837900000|2023-12-06 04:45:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|4
1701838200000|2023-12-06 04:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1701838500000|2023-12-06 04:55:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1701838800000|2023-12-06 05:00:00|12.35|12.15|12.37|12.17|12.38|12.18|12.34|12.14|11
1701839100000|2023-12-06 05:05:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|3
1701839400000|2023-12-06 05:10:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|2
1701839700000|2023-12-06 05:15:00|12.39|12.19|12.35|12.15|12.39|12.19|12.35|12.15|33
1701840000000|2023-12-06 05:20:00|12.36|12.16|12.32|12.12|12.36|12.16|12.31|12.11|57
1701840300000|2023-12-06 05:25:00|12.31|12.11|12.33|12.13|12.34|12.14|12.31|12.11|11
1701840600000|2023-12-06 05:30:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|28
1701840900000|2023-12-06 05:35:00|12.3|12.1|12.25|12.05|12.31|12.11|12.18|11.98|68
1701841200000|2023-12-06 05:40:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|20
1701841500000|2023-12-06 05:45:00|12.24|12.04|12.29|12.09|12.3|12.1|12.24|12.04|24
1701841800000|2023-12-06 05:50:00|12.28|12.08|12.27|12.07|12.3|12.1|12.27|12.07|78
1701842100000|2023-12-06 05:55:00|12.26|12.06|12.29|12.09|12.29|12.09|12.26|12.06|26
1701842400000|2023-12-06 06:00:00|12.28|12.08|12.25|12.05|12.29|12.09|12.25|12.05|36
1701842700000|2023-12-06 06:05:00|12.24|12.04|12.24|12.04|12.25|12.05|12.19|11.99|27
1701843000000|2023-12-06 06:10:00|12.23|12.03|12.26|12.06|12.27|12.07|12.23|12.03|16
1701843300000|2023-12-06 06:15:00|12.27|12.07|12.27|12.07|12.28|12.08|12.25|12.05|25
1701843600000|2023-12-06 06:20:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|24
1701843900000|2023-12-06 06:25:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|8
1701844200000|2023-12-06 06:30:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|6
1701844500000|2023-12-06 06:35:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|12
1701844800000|2023-12-06 06:40:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|15
1701845100000|2023-12-06 06:45:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|5
1701845400000|2023-12-06 06:50:00|12.32|12.12|12.31|12.11|12.33|12.13|12.29|12.09|26
1701845700000|2023-12-06 06:55:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|24
1701846000000|2023-12-06 07:00:00|12.34|12.14|12.37|12.17|12.37|12.17|12.33|12.13|8
1701846300000|2023-12-06 07:05:00|12.38|12.18|12.38|12.18|12.4|12.2|12.36|12.16|25
1701846600000|2023-12-06 07:10:00|12.39|12.19|12.39|12.19|12.39|12.19|12.37|12.17|59
1701846900000|2023-12-06 07:15:00|12.38|12.18|12.35|12.15|12.39|12.19|12.35|12.15|38
1701847200000|2023-12-06 07:20:00|12.36|12.16|12.4|12.2|12.41|12.21|12.36|12.16|46
1701847500000|2023-12-06 07:25:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|15
1701847800000|2023-12-06 07:30:00|12.4|12.2|12.35|12.15|12.41|12.21|12.35|12.15|34
1701848100000|2023-12-06 07:35:00|12.36|12.16|12.4|12.2|12.41|12.21|12.36|12.16|7
1701848400000|2023-12-06 07:40:00|12.39|12.19|12.41|12.21|12.41|12.21|12.37|12.17|63
1701848700000|2023-12-06 07:45:00|12.42|12.22|12.43|12.23|12.45|12.25|12.42|12.22|42
1701849000000|2023-12-06 07:50:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|11
1701849300000|2023-12-06 07:55:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|25
1701849600000|2023-12-06 08:00:00|12.46|12.26|12.57|12.37|12.57|12.37|12.46|12.26|46
1701849900000|2023-12-06 08:05:00|12.56|12.36|12.53|12.33|12.58|12.38|12.52|12.32|80
1701850200000|2023-12-06 08:10:00|12.54|12.34|12.54|12.34|12.57|12.37|12.53|12.33|47
1701850500000|2023-12-06 08:15:00|12.53|12.33|12.52|12.32|12.55|12.35|12.51|12.31|40
1701850800000|2023-12-06 08:20:00|12.51|12.31|12.52|12.32|12.53|12.33|12.5|12.3|32
1701851100000|2023-12-06 08:25:00|12.53|12.33|12.55|12.35|12.56|12.36|12.53|12.33|19
1701851400000|2023-12-06 08:30:00|12.56|12.36|12.56|12.36|12.56|12.36|12.54|12.34|17
1701851700000|2023-12-06 08:35:00|12.55|12.35|12.53|12.33|12.56|12.36|12.51|12.31|41
1701852000000|2023-12-06 08:40:00|12.52|12.32|12.54|12.34|12.54|12.34|12.51|12.31|25
1701852300000|2023-12-06 08:45:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|21
1701852600000|2023-12-06 08:50:00|12.52|12.32|12.52|12.32|12.53|12.33|12.52|12.32|29
1701852900000|2023-12-06 08:55:00|12.53|12.33|12.54|12.34|12.54|12.34|12.52|12.32|16
1701853200000|2023-12-06 09:00:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|6
1701853500000|2023-12-06 09:05:00|12.55|12.35|12.52|12.32|12.55|12.35|12.52|12.32|56
1701853800000|2023-12-06 09:10:00|12.51|12.31|12.53|12.33|12.53|12.33|12.51|12.31|21
1701854100000|2023-12-06 09:15:00|12.54|12.34|12.56|12.36|12.56|12.36|12.53|12.33|29
1701854400000|2023-12-06 09:20:00|12.55|12.35|12.54|12.34|12.56|12.36|12.54|12.34|18
1701854700000|2023-12-06 09:25:00|12.55|12.35|12.53|12.33|12.55|12.35|12.53|12.33|31
1701855000000|2023-12-06 09:30:00|12.54|12.34|12.56|12.36|12.57|12.37|12.54|12.34|9
1701855300000|2023-12-06 09:35:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|26
1701855600000|2023-12-06 09:40:00|12.55|12.35|12.53|12.33|12.56|12.36|12.53|12.33|17
1701855900000|2023-12-06 09:45:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|16
1701856200000|2023-12-06 09:50:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|32
1701856500000|2023-12-06 09:55:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|10
1701856800000|2023-12-06 10:00:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|31
1701857100000|2023-12-06 10:05:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|16
1701857400000|2023-12-06 10:10:00|12.53|12.33|12.51|12.31|12.55|12.35|12.51|12.31|15
1701857700000|2023-12-06 10:15:00|12.52|12.32|12.5|12.3|12.52|12.32|12.49|12.29|19
1701858000000|2023-12-06 10:20:00|12.49|12.29|12.51|12.31|12.52|12.32|12.49|12.29|11
1701858300000|2023-12-06 10:25:00|12.52|12.32|12.53|12.33|12.54|12.34|12.51|12.31|42
1701858600000|2023-12-06 10:30:00|12.54|12.34|12.53|12.33|12.54|12.34|12.52|12.32|16
1701858900000|2023-12-06 10:35:00|12.52|12.32|12.49|12.29|12.52|12.32|12.49|12.29|46
1701859200000|2023-12-06 10:40:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|19
1701859500000|2023-12-06 10:45:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|13
1701859800000|2023-12-06 10:50:00|12.48|12.28|12.45|12.25|12.48|12.28|12.45|12.25|44
1701860100000|2023-12-06 10:55:00|12.46|12.26|12.46|12.26|12.47|12.27|12.44|12.24|19
1701860400000|2023-12-06 11:00:00|12.45|12.25|12.46|12.26|12.47|12.27|12.43|12.23|14
1701860700000|2023-12-06 11:05:00|12.45|12.25|12.41|12.21|12.45|12.25|12.38|12.18|39
1701861000000|2023-12-06 11:10:00|12.4|12.2|12.36|12.16|12.42|12.22|12.35|12.15|51
1701861300000|2023-12-06 11:15:00|12.35|12.15|12.37|12.17|12.4|12.2|12.35|12.15|47
1701861600000|2023-12-06 11:20:00|12.38|12.18|12.36|12.16|12.41|12.21|12.36|12.16|47
1701861900000|2023-12-06 11:25:00|12.37|12.17|12.37|12.17|12.39|12.19|12.36|12.16|51
1701862200000|2023-12-06 11:30:00|12.36|12.16|12.3|12.1|12.37|12.17|12.29|12.09|55
1701862500000|2023-12-06 11:35:00|12.29|12.09|12.35|12.15|12.35|12.15|12.26|12.06|43
1701862800000|2023-12-06 11:40:00|12.34|12.14|12.35|12.15|12.37|12.17|12.34|12.14|48
1701863100000|2023-12-06 11:45:00|12.36|12.16|12.35|12.15|12.36|12.16|12.33|12.13|22
1701863400000|2023-12-06 11:50:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|17
1701863700000|2023-12-06 11:55:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|19
1701864000000|2023-12-06 12:00:00|12.36|12.16|12.39|12.19|12.39|12.19|12.36|12.16|20
1701864300000|2023-12-06 12:05:00|12.4|12.2|12.42|12.22|12.43|12.23|12.4|12.2|105
1701864600000|2023-12-06 12:10:00|12.41|12.21|12.41|12.21|12.43|12.23|12.41|12.21|55
1701864900000|2023-12-06 12:15:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|43
1701865200000|2023-12-06 12:20:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|36
1701865500000|2023-12-06 12:25:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|7
1701865800000|2023-12-06 12:30:00|12.38|12.18|12.39|12.19|12.41|12.21|12.38|12.18|28
1701866100000|2023-12-06 12:35:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|12
1701866400000|2023-12-06 12:40:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|9
1701866700000|2023-12-06 12:45:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|25
1701867000000|2023-12-06 12:50:00|12.44|12.24|12.42|12.22|12.44|12.24|12.42|12.22|25
1701867300000|2023-12-06 12:55:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|4
1701867600000|2023-12-06 13:00:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|41
1701867900000|2023-12-06 13:05:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|14
1701868200000|2023-12-06 13:10:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|8
1701868500000|2023-12-06 13:15:00|12.42|12.22|12.41|12.21|12.43|12.23|12.4|12.2|20
1701868800000|2023-12-06 13:20:00|12.4|12.2|12.4|12.2|12.4|12.2|12.39|12.19|25
1701869100000|2023-12-06 13:25:00|12.41|12.21|12.41|12.21|12.44|12.24|12.4|12.2|20
1701869400000|2023-12-06 13:30:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|9
1701869700000|2023-12-06 13:35:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|13
1701870000000|2023-12-06 13:40:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|18
1701870300000|2023-12-06 13:45:00|12.44|12.24|12.42|12.22|12.44|12.24|12.42|12.22|21
1701870600000|2023-12-06 13:50:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|34
1701870900000|2023-12-06 13:55:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|23
1701871200000|2023-12-06 14:00:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|16
1701871500000|2023-12-06 14:05:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|9
1701871800000|2023-12-06 14:10:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|39
1701872100000|2023-12-06 14:15:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|9
1701872400000|2023-12-06 14:20:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|11
1701872700000|2023-12-06 14:25:00|12.44|12.24|12.44|12.24|12.44|12.24|12.44|12.24|1
1701873000000|2023-12-06 14:30:00|12.43|12.23|12.44|12.24|12.44|12.24|12.41|12.21|34
1701873300000|2023-12-06 14:35:00|12.43|12.23|12.37|12.17|12.44|12.24|12.36|12.16|57
1701873600000|2023-12-06 14:40:00|12.36|12.16|12.4|12.2|12.4|12.2|12.35|12.15|41
1701873900000|2023-12-06 14:45:00|12.39|12.19|12.33|12.13|12.39|12.19|12.32|12.12|47
1701874200000|2023-12-06 14:50:00|12.34|12.14|12.34|12.14|12.36|12.16|12.33|12.13|21
1701874500000|2023-12-06 14:55:00|12.33|12.13|12.32|12.12|12.34|12.14|12.31|12.11|36
1701874800000|2023-12-06 15:00:00|12.31|12.11|12.37|12.17|12.37|12.17|12.31|12.11|41
1701875100000|2023-12-06 15:05:00|12.38|12.18|12.37|12.17|12.38|12.18|12.35|12.15|52
1701875400000|2023-12-06 15:10:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|24
1701875700000|2023-12-06 15:15:00|12.38|12.18|12.36|12.16|12.4|12.2|12.36|12.16|69
1701876000000|2023-12-06 15:20:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|13
1701876300000|2023-12-06 15:25:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|108
1701876600000|2023-12-06 15:30:00|12.36|12.16|12.4|12.2|12.4|12.2|12.36|12.16|9
1701876900000|2023-12-06 15:35:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|25
1701877200000|2023-12-06 15:40:00|12.42|12.22|12.43|12.23|12.44|12.24|12.41|12.21|12
1701877500000|2023-12-06 15:45:00|12.42|12.22|12.42|12.22|12.44|12.24|12.42|12.22|13
1701877800000|2023-12-06 15:50:00|12.43|12.23|12.45|12.25|12.49|12.29|12.43|12.23|31
1701878100000|2023-12-06 15:55:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|11
1701878400000|2023-12-06 16:00:00|12.47|12.27|12.49|12.29|12.49|12.29|12.45|12.25|17
1701878700000|2023-12-06 16:05:00|12.48|12.28|12.44|12.24|12.49|12.29|12.43|12.23|37
1701879000000|2023-12-06 16:10:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|10
1701879300000|2023-12-06 16:15:00|12.45|12.25|12.47|12.27|12.47|12.27|12.44|12.24|37
1701879600000|2023-12-06 16:20:00|12.46|12.26|12.48|12.28|12.49|12.29|12.46|12.26|29
1701879900000|2023-12-06 16:25:00|12.49|12.29|12.5|12.3|12.51|12.31|12.48|12.28|10
1701880200000|2023-12-06 16:30:00|12.51|12.31|12.48|12.28|12.51|12.31|12.48|12.28|38
1701880500000|2023-12-06 16:35:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|16
1701880800000|2023-12-06 16:40:00|12.51|12.31|12.5|12.3|12.51|12.31|12.49|12.29|12
1701881100000|2023-12-06 16:45:00|12.51|12.31|12.48|12.28|12.52|12.32|12.48|12.28|52
1701881400000|2023-12-06 16:50:00|12.49|12.29|12.47|12.27|12.5|12.3|12.46|12.26|37
1701881700000|2023-12-06 16:55:00|12.46|12.26|12.49|12.29|12.5|12.3|12.46|12.26|40
1701882000000|2023-12-06 17:00:00|12.5|12.3|12.5|12.3|12.52|12.32|12.49|12.29|37
1701882300000|2023-12-06 17:05:00|12.51|12.31|12.5|12.3|12.51|12.31|12.49|12.29|28
1701882600000|2023-12-06 17:10:00|12.51|12.31|12.5|12.3|12.52|12.32|12.49|12.29|78
1701882900000|2023-12-06 17:15:00|12.51|12.31|12.5|12.3|12.51|12.31|12.49|12.29|46
1701883200000|2023-12-06 17:20:00|12.51|12.31|12.52|12.32|12.54|12.34|12.5|12.3|62
1701883500000|2023-12-06 17:25:00|12.53|12.33|12.54|12.34|12.54|12.34|12.52|12.32|64
1701883800000|2023-12-06 17:30:00|12.53|12.33|12.53|12.33|12.55|12.35|12.53|12.33|99
1701884100000|2023-12-06 17:35:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|71
1701884400000|2023-12-06 17:40:00|12.55|12.35|12.54|12.34|12.55|12.35|12.53|12.33|54
1701884700000|2023-12-06 17:45:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|19
1701885000000|2023-12-06 17:50:00|12.54|12.34|12.51|12.31|12.54|12.34|12.51|12.31|12
1701885300000|2023-12-06 17:55:00|12.5|12.3|12.51|12.31|12.51|12.31|12.47|12.27|32
1701885600000|2023-12-06 18:00:00|12.52|12.32|12.49|12.29|12.54|12.34|12.49|12.29|22
1701885900000|2023-12-06 18:05:00|12.5|12.3|12.52|12.32|12.53|12.33|12.5|12.3|13
1701886200000|2023-12-06 18:10:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|14
1701886500000|2023-12-06 18:15:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|43
1701886800000|2023-12-06 18:20:00|12.52|12.32|12.51|12.31|12.52|12.32|12.5|12.3|10
1701887100000|2023-12-06 18:25:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|4
1701887400000|2023-12-06 18:30:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|10
1701887700000|2023-12-06 18:35:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|20
1701888000000|2023-12-06 18:40:00|12.5|12.3|12.49|12.29|12.5|12.3|12.48|12.28|32
1701888300000|2023-12-06 18:45:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|28
1701888600000|2023-12-06 18:50:00|12.5|12.3|12.5|12.3|12.5|12.3|12.48|12.28|13
1701888900000|2023-12-06 18:55:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|8
1701889200000|2023-12-06 19:00:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|14
1701889500000|2023-12-06 19:05:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|10
1701889800000|2023-12-06 19:10:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|9
1701890100000|2023-12-06 19:15:00|12.52|12.32|12.52|12.32|12.52|12.32|12.51|12.31|31
1701890400000|2023-12-06 19:20:00|12.51|12.31|12.53|12.33|12.55|12.35|12.51|12.31|25
1701890700000|2023-12-06 19:25:00|12.54|12.34|12.55|12.35|12.55|12.35|12.54|12.34|10
1701891000000|2023-12-06 19:30:00|12.56|12.36|12.55|12.35|12.56|12.36|12.55|12.35|4
1701891300000|2023-12-06 19:35:00|12.56|12.36|12.55|12.35|12.56|12.36|12.55|12.35|12
1701891600000|2023-12-06 19:40:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|11
1701891900000|2023-12-06 19:45:00|12.57|12.37|12.57|12.37|12.59|12.39|12.56|12.36|13
1701892200000|2023-12-06 19:50:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|15
1701892500000|2023-12-06 19:55:00|12.57|12.37|12.57|12.37|12.57|12.37|12.56|12.36|9
1701892800000|2023-12-06 20:00:00|12.56|12.36|12.56|12.36|12.58|12.38|12.56|12.36|19
1701893100000|2023-12-06 20:05:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|25
1701893400000|2023-12-06 20:10:00|12.58|12.38|12.58|12.38|12.58|12.38|12.58|12.38|1
1701893700000|2023-12-06 20:15:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|9
1701894000000|2023-12-06 20:20:00|12.56|12.36|12.55|12.35|12.57|12.37|12.55|12.35|6
1701894300000|2023-12-06 20:25:00|12.56|12.36|12.55|12.35|12.56|12.36|12.55|12.35|12
1701894600000|2023-12-06 20:30:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|44
1701894900000|2023-12-06 20:35:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|6
1701895200000|2023-12-06 20:40:00|12.52|12.32|12.52|12.32|12.53|12.33|12.52|12.32|17
1701895500000|2023-12-06 20:45:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|6
1701895800000|2023-12-06 20:50:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|15
1701896100000|2023-12-06 20:55:00|12.5|12.3|12.55|12.35|12.58|12.38|12.5|12.3|60
1701896400000|2023-12-06 21:00:00|12.56|12.36|12.57|12.37|12.58|12.38|12.54|12.34|26
1701896700000|2023-12-06 21:05:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|7
1701897000000|2023-12-06 21:10:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|13
1701897300000|2023-12-06 21:15:00|12.56|12.36|12.58|12.38|12.59|12.39|12.55|12.35|11
1701897600000|2023-12-06 21:20:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|9
1701897900000|2023-12-06 21:25:00|12.56|12.36|12.57|12.37|12.57|12.37|12.55|12.35|14
1701898200000|2023-12-06 21:30:00|12.56|12.36|12.5|12.3|12.56|12.36|12.5|12.3|29
1701898500000|2023-12-06 21:35:00|12.51|12.31|12.5|12.3|12.51|12.31|12.46|12.26|54
1701898800000|2023-12-06 21:40:00|12.51|12.31|12.56|12.36|12.57|12.37|12.51|12.31|24
1701899100000|2023-12-06 21:45:00|12.55|12.35|12.58|12.38|12.59|12.39|12.55|12.35|36
1701899400000|2023-12-06 21:50:00|12.57|12.37|12.58|12.38|12.59|12.39|12.56|12.36|16
1701899700000|2023-12-06 21:55:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|12
1701900000000|2023-12-06 22:00:00|12.57|12.37|12.59|12.39|12.6|12.4|12.57|12.37|9
1701900300000|2023-12-06 22:05:00|12.6|12.4|12.61|12.41|12.61|12.41|12.59|12.39|20
1701900600000|2023-12-06 22:10:00|12.62|12.42|12.6|12.4|12.62|12.42|12.6|12.4|13
1701900900000|2023-12-06 22:15:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|3
1701901200000|2023-12-06 22:20:00|12.64|12.44|12.64|12.44|12.64|12.44|12.64|12.44|1
1701901500000|2023-12-06 22:25:00|12.63|12.43|12.63|12.43|12.63|12.43|12.61|12.41|27
1701901800000|2023-12-06 22:30:00|12.62|12.42|12.63|12.43|12.65|12.45|12.62|12.42|20
1701902100000|2023-12-06 22:35:00|12.64|12.44|12.67|12.47|12.69|12.49|12.63|12.43|27
1701902400000|2023-12-06 22:40:00|12.68|12.48|12.63|12.43|12.68|12.48|12.63|12.43|8
1701902700000|2023-12-06 22:45:00|12.64|12.44|12.6|12.4|12.64|12.44|12.6|12.4|33
1701903000000|2023-12-06 22:50:00|12.59|12.39|12.52|12.32|12.59|12.39|12.5|12.3|42
1701903300000|2023-12-06 22:55:00|12.51|12.31|12.57|12.37|12.57|12.37|12.51|12.31|25
1701903600000|2023-12-06 23:00:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|12
1701903900000|2023-12-06 23:05:00|12.56|12.36|12.52|12.32|12.57|12.37|12.5|12.3|28
1701904200000|2023-12-06 23:10:00|12.51|12.31|12.53|12.33|12.53|12.33|12.47|12.27|33
1701904500000|2023-12-06 23:15:00|12.52|12.32|12.57|12.37|12.58|12.38|12.52|12.32|42
1701904800000|2023-12-06 23:20:00|12.58|12.38|12.58|12.38|12.6|12.4|12.56|12.36|37
1701905100000|2023-12-06 23:25:00|12.57|12.37|12.57|12.37|12.58|12.38|12.55|12.35|11
1701905400000|2023-12-06 23:30:00|12.56|12.36|12.62|12.42|12.63|12.43|12.56|12.36|37
1701905700000|2023-12-06 23:35:00|12.63|12.43|12.61|12.41|12.64|12.44|12.59|12.39|35
1701906000000|2023-12-06 23:40:00|12.6|12.4|12.67|12.47|12.67|12.47|12.57|12.37|46
1701906300000|2023-12-06 23:45:00|12.66|12.46|12.67|12.47|12.69|12.49|12.64|12.44|52
1701906600000|2023-12-06 23:50:00|12.66|12.46|12.65|12.45|12.69|12.49|12.65|12.45|62
1701906900000|2023-12-06 23:55:00|12.64|12.44|12.65|12.45|12.66|12.46|12.62|12.42|20
1701907200000|2023-12-07 00:00:00|12.64|12.44|12.62|12.42|12.66|12.46|12.59|12.39|29
1701907500000|2023-12-07 00:05:00|12.63|12.43|12.6|12.4|12.64|12.44|12.57|12.37|28
1701907800000|2023-12-07 00:10:00|12.59|12.39|12.59|12.39|12.65|12.45|12.59|12.39|35
1701908100000|2023-12-07 00:15:00|12.58|12.38|12.56|12.36|12.6|12.4|12.56|12.36|13
1701908400000|2023-12-07 00:20:00|12.57|12.37|12.54|12.34|12.57|12.37|12.54|12.34|8
1701908700000|2023-12-07 00:25:00|12.53|12.33|12.54|12.34|12.54|12.34|12.52|12.32|6
1701909000000|2023-12-07 00:30:00|12.55|12.35|12.58|12.38|12.58|12.38|12.55|12.35|18
1701909300000|2023-12-07 00:35:00|12.59|12.39|12.61|12.41|12.62|12.42|12.58|12.38|25
1701909600000|2023-12-07 00:40:00|12.62|12.42|12.64|12.44|12.65|12.45|12.61|12.41|7
1701909900000|2023-12-07 00:45:00|12.63|12.43|12.61|12.41|12.64|12.44|12.6|12.4|13
1701910200000|2023-12-07 00:50:00|12.6|12.4|12.57|12.37|12.6|12.4|12.57|12.37|15
1701910500000|2023-12-07 00:55:00|12.58|12.38|12.56|12.36|12.59|12.39|12.56|12.36|9
1701910800000|2023-12-07 01:00:00|12.57|12.37|12.54|12.34|12.57|12.37|12.54|12.34|10
1701911100000|2023-12-07 01:05:00|12.55|12.35|12.55|12.35|12.55|12.35|12.53|12.33|19
1701911400000|2023-12-07 01:10:00|12.56|12.36|12.57|12.37|12.59|12.39|12.56|12.36|22
1701911700000|2023-12-07 01:15:00|12.58|12.38|12.6|12.4|12.61|12.41|12.58|12.38|19
1701912000000|2023-12-07 01:20:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|15
1701912600000|2023-12-07 01:30:00|12.57|12.37|12.55|12.35|12.57|12.37|12.54|12.34|11
1701912900000|2023-12-07 01:35:00|12.54|12.34|12.53|12.33|12.55|12.35|12.52|12.32|28
1701913200000|2023-12-07 01:40:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|20
1701913500000|2023-12-07 01:45:00|12.56|12.36|12.54|12.34|12.56|12.36|12.52|12.32|9
1701913800000|2023-12-07 01:50:00|12.55|12.35|12.55|12.35|12.55|12.35|12.54|12.34|5
1701914100000|2023-12-07 01:55:00|12.56|12.36|12.55|12.35|12.57|12.37|12.55|12.35|10
1701914400000|2023-12-07 02:00:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|5
1701914700000|2023-12-07 02:05:00|12.55|12.35|12.54|12.34|12.55|12.35|12.54|12.34|2
1701915000000|2023-12-07 02:10:00|12.53|12.33|12.51|12.31|12.53|12.33|12.51|12.31|5
1701915300000|2023-12-07 02:15:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|15
1701915600000|2023-12-07 02:20:00|12.55|12.35|12.53|12.33|12.56|12.36|12.52|12.32|13
1701915900000|2023-12-07 02:25:00|12.54|12.34|12.54|12.34|12.54|12.34|12.54|12.34|1
1701916200000|2023-12-07 02:30:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|2
1701916500000|2023-12-07 02:35:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|2
1701916800000|2023-12-07 02:40:00|12.53|12.33|12.53|12.33|12.53|12.33|12.53|12.33|1
1701917100000|2023-12-07 02:45:00|12.52|12.32|12.52|12.32|12.52|12.32|12.51|12.31|3
1701917400000|2023-12-07 02:50:00|12.53|12.33|12.51|12.31|12.53|12.33|12.51|12.31|3
1701917700000|2023-12-07 02:55:00|12.5|12.3|12.5|12.3|12.5|12.3|12.5|12.3|1
1701918300000|2023-12-07 03:05:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|5
1701918600000|2023-12-07 03:10:00|12.48|12.28|12.48|12.28|12.5|12.3|12.48|12.28|7
1701918900000|2023-12-07 03:15:00|12.47|12.27|12.48|12.28|12.5|12.3|12.47|12.27|16
1701919200000|2023-12-07 03:20:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|4
1701919500000|2023-12-07 03:25:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|3
1701919800000|2023-12-07 03:30:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|8
1701920100000|2023-12-07 03:35:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|3
1701920400000|2023-12-07 03:40:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|9
1701920700000|2023-12-07 03:45:00|12.5|12.3|12.52|12.32|12.52|12.32|12.5|12.3|9
1701921000000|2023-12-07 03:50:00|12.53|12.33|12.55|12.35|12.55|12.35|12.52|12.32|21
1701921300000|2023-12-07 03:55:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|6
1701921600000|2023-12-07 04:00:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|3
1701921900000|2023-12-07 04:05:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|7
1701922200000|2023-12-07 04:10:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|9
1701922500000|2023-12-07 04:15:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|5
1701922800000|2023-12-07 04:20:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|10
1701923100000|2023-12-07 04:25:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|6
1701923400000|2023-12-07 04:30:00|12.56|12.36|12.58|12.38|12.58|12.38|12.56|12.36|3
1701923700000|2023-12-07 04:35:00|12.59|12.39|12.64|12.44|12.64|12.44|12.59|12.39|8
1701924000000|2023-12-07 04:40:00|12.65|12.45|12.71|12.51|12.74|12.54|12.64|12.44|77
1701924300000|2023-12-07 04:45:00|12.72|12.52|12.7|12.5|12.72|12.52|12.68|12.48|57
1701924600000|2023-12-07 04:50:00|12.71|12.51|12.71|12.51|12.72|12.52|12.69|12.49|11
1701924900000|2023-12-07 04:55:00|12.72|12.52|12.7|12.5|12.72|12.52|12.69|12.49|21
1701925200000|2023-12-07 05:00:00|12.69|12.49|12.7|12.5|12.72|12.52|12.69|12.49|38
1701925500000|2023-12-07 05:05:00|12.71|12.51|12.71|12.51|12.71|12.51|12.7|12.5|5
1701925800000|2023-12-07 05:10:00|12.7|12.5|12.72|12.52|12.73|12.53|12.7|12.5|11
1701926100000|2023-12-07 05:15:00|12.73|12.53|12.75|12.55|12.78|12.58|12.73|12.53|47
1701926400000|2023-12-07 05:20:00|12.76|12.56|12.81|12.61|12.81|12.61|12.76|12.56|30
1701926700000|2023-12-07 05:25:00|12.8|12.6|12.81|12.61|12.83|12.63|12.8|12.6|22
1701927000000|2023-12-07 05:30:00|12.8|12.6|12.81|12.61|12.83|12.63|12.8|12.6|8
1701927300000|2023-12-07 05:35:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|6
1701927600000|2023-12-07 05:40:00|12.82|12.62|12.83|12.63|12.84|12.64|12.82|12.62|16
1701927900000|2023-12-07 05:45:00|12.84|12.64|12.82|12.62|12.84|12.64|12.81|12.61|11
1701928200000|2023-12-07 05:50:00|12.81|12.61|12.8|12.6|12.81|12.61|12.77|12.57|23
1701928500000|2023-12-07 05:55:00|12.81|12.61|12.81|12.61|12.82|12.62|12.79|12.59|39
1701928800000|2023-12-07 06:00:00|12.8|12.6|12.82|12.62|12.84|12.64|12.8|12.6|27
1701929100000|2023-12-07 06:05:00|12.81|12.61|12.8|12.6|12.81|12.61|12.79|12.59|12
1701929400000|2023-12-07 06:10:00|12.79|12.59|12.77|12.57|12.81|12.61|12.77|12.57|23
1701929700000|2023-12-07 06:15:00|12.78|12.58|12.75|12.55|12.78|12.58|12.75|12.55|18
1701930000000|2023-12-07 06:20:00|12.73|12.53|12.74|12.54|12.75|12.55|12.73|12.53|8
1701930300000|2023-12-07 06:25:00|12.73|12.53|12.73|12.53|12.74|12.54|12.73|12.53|5
1701930600000|2023-12-07 06:30:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|7
1701930900000|2023-12-07 06:35:00|12.73|12.53|12.76|12.56|12.76|12.56|12.73|12.53|8
1701931200000|2023-12-07 06:40:00|12.75|12.55|12.72|12.52|12.75|12.55|12.71|12.51|10
1701931500000|2023-12-07 06:45:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|18
1701931800000|2023-12-07 06:50:00|12.69|12.49|12.7|12.5|12.7|12.5|12.69|12.49|6
1701932100000|2023-12-07 06:55:00|12.71|12.51|12.7|12.5|12.72|12.52|12.69|12.49|6
1701932400000|2023-12-07 07:00:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|3
1701932700000|2023-12-07 07:05:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|4
1701933000000|2023-12-07 07:10:00|12.7|12.5|12.71|12.51|12.71|12.51|12.7|12.5|6
1701933300000|2023-12-07 07:15:00|12.7|12.5|12.73|12.53|12.73|12.53|12.7|12.5|4
1701933600000|2023-12-07 07:20:00|12.74|12.54|12.75|12.55|12.76|12.56|12.74|12.54|10
1701933900000|2023-12-07 07:25:00|12.76|12.56|12.79|12.59|12.79|12.59|12.76|12.56|8
1701934200000|2023-12-07 07:30:00|12.78|12.58|12.81|12.61|12.82|12.62|12.75|12.55|22
1701934500000|2023-12-07 07:35:00|12.82|12.62|12.82|12.62|12.83|12.63|12.82|12.62|3
1701934800000|2023-12-07 07:40:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|6
1701935100000|2023-12-07 07:45:00|12.81|12.61|12.8|12.6|12.81|12.61|12.8|12.6|4
1701935400000|2023-12-07 07:50:00|12.79|12.59|12.8|12.6|12.8|12.6|12.78|12.58|4
1701935700000|2023-12-07 07:55:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|9
1701936000000|2023-12-07 08:00:00|12.8|12.6|12.79|12.59|12.81|12.61|12.78|12.58|6
1701936600000|2023-12-07 08:10:00|12.76|12.56|12.73|12.53|12.76|12.56|12.73|12.53|2
1701936900000|2023-12-07 08:15:00|12.72|12.52|12.73|12.53|12.75|12.55|12.7|12.5|24
1701937200000|2023-12-07 08:20:00|12.74|12.54|12.69|12.49|12.74|12.54|12.67|12.47|40
1701937500000|2023-12-07 08:25:00|12.7|12.5|12.67|12.47|12.7|12.5|12.67|12.47|36
1701937800000|2023-12-07 08:30:00|12.66|12.46|12.68|12.48|12.69|12.49|12.65|12.45|49
1701938100000|2023-12-07 08:35:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|14
1701938400000|2023-12-07 08:40:00|12.69|12.49|12.69|12.49|12.69|12.49|12.67|12.47|5
1701938700000|2023-12-07 08:45:00|12.7|12.5|12.69|12.49|12.72|12.52|12.69|12.49|9
1701939000000|2023-12-07 08:50:00|12.68|12.48|12.66|12.46|12.68|12.48|12.66|12.46|11
1701939300000|2023-12-07 08:55:00|12.65|12.45|12.62|12.42|12.65|12.45|12.62|12.42|10
1701939600000|2023-12-07 09:00:00|12.63|12.43|12.63|12.43|12.65|12.45|12.61|12.41|33
1701939900000|2023-12-07 09:05:00|12.62|12.42|12.64|12.44|12.64|12.44|12.61|12.41|27
1701940200000|2023-12-07 09:10:00|12.63|12.43|12.57|12.37|12.64|12.44|12.57|12.37|35
1701940500000|2023-12-07 09:15:00|12.56|12.36|12.53|12.33|12.58|12.38|12.51|12.31|78
1701940800000|2023-12-07 09:20:00|12.54|12.34|12.5|12.3|12.58|12.38|12.5|12.3|39
1701941100000|2023-12-07 09:25:00|12.49|12.29|12.46|12.26|12.5|12.3|12.38|12.18|108
1701941400000|2023-12-07 09:30:00|12.45|12.25|12.48|12.28|12.49|12.29|12.43|12.23|28
1701941700000|2023-12-07 09:35:00|12.47|12.27|12.49|12.29|12.51|12.31|12.47|12.27|33
1701942000000|2023-12-07 09:40:00|12.5|12.3|12.51|12.31|12.52|12.32|12.49|12.29|26
1701942300000|2023-12-07 09:45:00|12.5|12.3|12.55|12.35|12.55|12.35|12.49|12.29|32
1701942600000|2023-12-07 09:50:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|21
1701942900000|2023-12-07 09:55:00|12.55|12.35|12.58|12.38|12.58|12.38|12.55|12.35|34
1701943200000|2023-12-07 10:00:00|12.57|12.37|12.53|12.33|12.59|12.39|12.53|12.33|29
1701943500000|2023-12-07 10:05:00|12.52|12.32|12.53|12.33|12.53|12.33|12.47|12.27|28
1701943800000|2023-12-07 10:10:00|12.54|12.34|12.5|12.3|12.54|12.34|12.5|12.3|27
1701944100000|2023-12-07 10:15:00|12.51|12.31|12.48|12.28|12.51|12.31|12.48|12.28|18
1701944400000|2023-12-07 10:20:00|12.47|12.27|12.45|12.25|12.48|12.28|12.44|12.24|25
1701944700000|2023-12-07 10:25:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|28
1701945000000|2023-12-07 10:30:00|12.46|12.26|12.49|12.29|12.5|12.3|12.46|12.26|10
1701945300000|2023-12-07 10:35:00|12.48|12.28|12.44|12.24|12.48|12.28|12.44|12.24|85
1701945600000|2023-12-07 10:40:00|12.45|12.25|12.45|12.25|12.47|12.27|12.44|12.24|43
1701945900000|2023-12-07 10:45:00|12.46|12.26|12.44|12.24|12.46|12.26|12.44|12.24|11
1701946200000|2023-12-07 10:50:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|8
1701946500000|2023-12-07 10:55:00|12.42|12.22|12.45|12.25|12.45|12.25|12.4|12.2|24
1701946800000|2023-12-07 11:00:00|12.44|12.24|12.45|12.25|12.48|12.28|12.44|12.24|50
1701947100000|2023-12-07 11:05:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|18
1701947400000|2023-12-07 11:10:00|12.48|12.28|12.5|12.3|12.5|12.3|12.48|12.28|11
1701947700000|2023-12-07 11:15:00|12.51|12.31|12.51|12.31|12.53|12.33|12.5|12.3|23
1701948000000|2023-12-07 11:20:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|20
1701948300000|2023-12-07 11:25:00|12.5|12.3|12.48|12.28|12.51|12.31|12.48|12.28|23
1701948600000|2023-12-07 11:30:00|12.49|12.29|12.47|12.27|12.5|12.3|12.46|12.26|15
1701948900000|2023-12-07 11:35:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|12
1701949200000|2023-12-07 11:40:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|16
1701949500000|2023-12-07 11:45:00|12.44|12.24|12.43|12.23|12.45|12.25|12.42|12.22|20
1701949800000|2023-12-07 11:50:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|24
1701950100000|2023-12-07 11:55:00|12.44|12.24|12.47|12.27|12.47|12.27|12.44|12.24|12
1701950400000|2023-12-07 12:00:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|26
1701950700000|2023-12-07 12:05:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|14
1701951000000|2023-12-07 12:10:00|12.48|12.28|12.51|12.31|12.52|12.32|12.48|12.28|20
1701951300000|2023-12-07 12:15:00|12.5|12.3|12.48|12.28|12.51|12.31|12.47|12.27|23
1701951600000|2023-12-07 12:20:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|14
1701951900000|2023-12-07 12:25:00|12.49|12.29|12.52|12.32|12.52|12.32|12.48|12.28|6
1701952200000|2023-12-07 12:30:00|12.53|12.33|12.54|12.34|12.57|12.37|12.53|12.33|24
1701952500000|2023-12-07 12:35:00|12.55|12.35|12.56|12.36|12.57|12.37|12.53|12.33|30
1701952800000|2023-12-07 12:40:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|4
1701953100000|2023-12-07 12:45:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|15
1701953400000|2023-12-07 12:50:00|12.56|12.36|12.56|12.36|12.58|12.38|12.56|12.36|45
1701953700000|2023-12-07 12:55:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|12
1701954000000|2023-12-07 13:00:00|12.59|12.39|12.56|12.36|12.59|12.39|12.56|12.36|6
1701954300000|2023-12-07 13:05:00|12.55|12.35|12.54|12.34|12.55|12.35|12.54|12.34|14
1701954600000|2023-12-07 13:10:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|34
1701954900000|2023-12-07 13:15:00|12.51|12.31|12.54|12.34|12.54|12.34|12.51|12.31|10
1701955200000|2023-12-07 13:20:00|12.53|12.33|12.5|12.3|12.54|12.34|12.49|12.29|12
1701955500000|2023-12-07 13:25:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|19
1701955800000|2023-12-07 13:30:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|48
1701956100000|2023-12-07 13:35:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|17
1701956400000|2023-12-07 13:40:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|47
1701956700000|2023-12-07 13:45:00|12.5|12.3|12.49|12.29|12.52|12.32|12.48|12.28|16
1701957000000|2023-12-07 13:50:00|12.48|12.28|12.5|12.3|12.51|12.31|12.47|12.27|41
1701957300000|2023-12-07 13:55:00|12.49|12.29|12.51|12.31|12.52|12.32|12.49|12.29|7
1701957600000|2023-12-07 14:00:00|12.52|12.32|12.53|12.33|12.53|12.33|12.51|12.31|16
1701957900000|2023-12-07 14:05:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|14
1701958200000|2023-12-07 14:10:00|12.5|12.3|12.52|12.32|12.52|12.32|12.5|12.3|11
1701958500000|2023-12-07 14:15:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|24
1701958800000|2023-12-07 14:20:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|33
1701959100000|2023-12-07 14:25:00|12.5|12.3|12.53|12.33|12.54|12.34|12.49|12.29|40
1701959400000|2023-12-07 14:30:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|14
1701959700000|2023-12-07 14:35:00|12.54|12.34|12.52|12.32|12.55|12.35|12.52|12.32|7
1701960000000|2023-12-07 14:40:00|12.51|12.31|12.5|12.3|12.51|12.31|12.49|12.29|26
1701960300000|2023-12-07 14:45:00|12.49|12.29|12.49|12.29|12.51|12.31|12.49|12.29|19
1701960600000|2023-12-07 14:50:00|12.5|12.3|12.51|12.31|12.52|12.32|12.49|12.29|12
1701960900000|2023-12-07 14:55:00|12.52|12.32|12.53|12.33|12.54|12.34|12.51|12.31|20
1701961200000|2023-12-07 15:00:00|12.52|12.32|12.55|12.35|12.56|12.36|12.52|12.32|12
1701961500000|2023-12-07 15:05:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|8
1701961800000|2023-12-07 15:10:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|19
1701962100000|2023-12-07 15:15:00|12.53|12.33|12.57|12.37|12.57|12.37|12.53|12.33|19
1701962400000|2023-12-07 15:20:00|12.56|12.36|12.58|12.38|12.58|12.38|12.56|12.36|7
1701962700000|2023-12-07 15:25:00|12.59|12.39|12.62|12.42|12.62|12.42|12.58|12.38|8
1701963000000|2023-12-07 15:30:00|12.63|12.43|12.61|12.41|12.64|12.44|12.6|12.4|21
1701963300000|2023-12-07 15:35:00|12.62|12.42|12.64|12.44|12.64|12.44|12.62|12.42|21
1701963600000|2023-12-07 15:40:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|4
1701963900000|2023-12-07 15:45:00|12.63|12.43|12.59|12.39|12.63|12.43|12.59|12.39|13
1701964200000|2023-12-07 15:50:00|12.6|12.4|12.6|12.4|12.63|12.43|12.6|12.4|27
1701964500000|2023-12-07 15:55:00|12.61|12.41|12.63|12.43|12.64|12.44|12.6|12.4|29
1701964800000|2023-12-07 16:00:00|12.62|12.42|12.64|12.44|12.64|12.44|12.59|12.39|21
1701965100000|2023-12-07 16:05:00|12.63|12.43|12.64|12.44|12.65|12.45|12.62|12.42|30
1701965400000|2023-12-07 16:10:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|13
1701965700000|2023-12-07 16:15:00|12.64|12.44|12.64|12.44|12.66|12.46|12.63|12.43|43
1701966000000|2023-12-07 16:20:00|12.65|12.45|12.68|12.48|12.68|12.48|12.64|12.44|18
1701966300000|2023-12-07 16:25:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|27
1701966600000|2023-12-07 16:30:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|49
1701966900000|2023-12-07 16:35:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|14
1701967200000|2023-12-07 16:40:00|12.71|12.51|12.69|12.49|12.71|12.51|12.66|12.46|15
1701967500000|2023-12-07 16:45:00|12.7|12.5|12.68|12.48|12.7|12.5|12.67|12.47|15
1701967800000|2023-12-07 16:50:00|12.69|12.49|12.67|12.47|12.71|12.51|12.67|12.47|11
1701968100000|2023-12-07 16:55:00|12.66|12.46|12.68|12.48|12.68|12.48|12.66|12.46|19
1701968400000|2023-12-07 17:00:00|12.69|12.49|12.64|12.44|12.69|12.49|12.64|12.44|12
1701968700000|2023-12-07 17:05:00|12.65|12.45|12.63|12.43|12.66|12.46|12.62|12.42|35
1701969000000|2023-12-07 17:10:00|12.64|12.44|12.67|12.47|12.68|12.48|12.63|12.43|24
1701969300000|2023-12-07 17:15:00|12.68|12.48|12.68|12.48|12.69|12.49|12.66|12.46|63
1701969600000|2023-12-07 17:20:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|34
1701969900000|2023-12-07 17:25:00|12.69|12.49|12.7|12.5|12.71|12.51|12.68|12.48|28
1701970200000|2023-12-07 17:30:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|39
1701970500000|2023-12-07 17:35:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|73
1701970800000|2023-12-07 17:40:00|12.69|12.49|12.65|12.45|12.7|12.5|12.63|12.43|57
1701971100000|2023-12-07 17:45:00|12.66|12.46|12.62|12.42|12.67|12.47|12.62|12.42|53
1701971400000|2023-12-07 17:50:00|12.63|12.43|12.67|12.47|12.69|12.49|12.63|12.43|31
1701971700000|2023-12-07 17:55:00|12.68|12.48|12.67|12.47|12.69|12.49|12.67|12.47|70
1701972000000|2023-12-07 18:00:00|12.68|12.48|12.65|12.45|12.68|12.48|12.64|12.44|74
1701972300000|2023-12-07 18:05:00|12.66|12.46|12.65|12.45|12.67|12.47|12.64|12.44|80
1701972600000|2023-12-07 18:10:00|12.66|12.46|12.67|12.47|12.68|12.48|12.65|12.45|100
1701972900000|2023-12-07 18:15:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|26
1701973200000|2023-12-07 18:20:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|33
1701973500000|2023-12-07 18:25:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|11
1701973800000|2023-12-07 18:30:00|12.68|12.48|12.65|12.45|12.69|12.49|12.64|12.44|40
1701974100000|2023-12-07 18:35:00|12.64|12.44|12.62|12.42|12.66|12.46|12.61|12.41|23
1701974400000|2023-12-07 18:40:00|12.63|12.43|12.61|12.41|12.63|12.43|12.61|12.41|7
1701974700000|2023-12-07 18:45:00|12.62|12.42|12.63|12.43|12.64|12.44|12.61|12.41|22
1701975000000|2023-12-07 18:50:00|12.62|12.42|12.61|12.41|12.63|12.43|12.61|12.41|20
1701975300000|2023-12-07 18:55:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|36
1701975600000|2023-12-07 19:00:00|12.6|12.4|12.61|12.41|12.62|12.42|12.59|12.39|50
1701975900000|2023-12-07 19:05:00|12.62|12.42|12.61|12.41|12.63|12.43|12.61|12.41|62
1701976200000|2023-12-07 19:10:00|12.6|12.4|12.57|12.37|12.61|12.41|12.57|12.37|42
1701976500000|2023-12-07 19:15:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|54
1701976800000|2023-12-07 19:20:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|65
1701977100000|2023-12-07 19:25:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|13
1701977400000|2023-12-07 19:30:00|12.56|12.36|12.58|12.38|12.58|12.38|12.55|12.35|15
1701977700000|2023-12-07 19:35:00|12.59|12.39|12.57|12.37|12.6|12.4|12.57|12.37|47
1701978000000|2023-12-07 19:40:00|12.56|12.36|12.55|12.35|12.58|12.38|12.55|12.35|24
1701978300000|2023-12-07 19:45:00|12.56|12.36|12.57|12.37|12.57|12.37|12.55|12.35|8
1701978600000|2023-12-07 19:50:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|32
1701978900000|2023-12-07 19:55:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|29
1701979200000|2023-12-07 20:00:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|8
1701979500000|2023-12-07 20:05:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|6
1701979800000|2023-12-07 20:10:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|3
1701980100000|2023-12-07 20:15:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|17
1701980400000|2023-12-07 20:20:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|10
1701980700000|2023-12-07 20:25:00|12.63|12.43|12.61|12.41|12.63|12.43|12.61|12.41|7
1701981000000|2023-12-07 20:30:00|12.62|12.42|12.6|12.4|12.62|12.42|12.6|12.4|23
1701981300000|2023-12-07 20:35:00|12.59|12.39|12.57|12.37|12.6|12.4|12.56|12.36|47
1701981600000|2023-12-07 20:40:00|12.56|12.36|12.58|12.38|12.58|12.38|12.56|12.36|23
1701981900000|2023-12-07 20:45:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|4
1701982200000|2023-12-07 20:50:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|19
1701982500000|2023-12-07 20:55:00|12.6|12.4|12.62|12.42|12.62|12.42|12.59|12.39|17
1701982800000|2023-12-07 21:00:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|16
1701983100000|2023-12-07 21:05:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|4
1701983400000|2023-12-07 21:10:00|12.65|12.45|12.65|12.45|12.67|12.47|12.65|12.45|53
1701983700000|2023-12-07 21:15:00|12.66|12.46|12.66|12.46|12.67|12.47|12.64|12.44|95
1701984000000|2023-12-07 21:20:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|31
1701984300000|2023-12-07 21:25:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|37
1701984600000|2023-12-07 21:30:00|12.67|12.47|12.69|12.49|12.69|12.49|12.67|12.47|71
1701984900000|2023-12-07 21:35:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|45
1701985200000|2023-12-07 21:40:00|12.67|12.47|12.69|12.49|12.69|12.49|12.67|12.47|25
1701985500000|2023-12-07 21:45:00|12.7|12.5|12.67|12.47|12.7|12.5|12.66|12.46|38
1701985800000|2023-12-07 21:50:00|12.66|12.46|12.69|12.49|12.69|12.49|12.66|12.46|20
1701986100000|2023-12-07 21:55:00|12.68|12.48|12.68|12.48|12.69|12.49|12.68|12.48|45
1701986400000|2023-12-07 22:00:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|15
1701986700000|2023-12-07 22:05:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|22
1701987000000|2023-12-07 22:10:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|7
1701987300000|2023-12-07 22:15:00|12.69|12.49|12.65|12.45|12.69|12.49|12.65|12.45|37
1701987600000|2023-12-07 22:20:00|12.64|12.44|12.7|12.5|12.71|12.51|12.64|12.44|49
1701987900000|2023-12-07 22:25:00|12.71|12.51|12.71|12.51|12.71|12.51|12.7|12.5|21
1701988200000|2023-12-07 22:30:00|12.7|12.5|12.66|12.46|12.71|12.51|12.66|12.46|27
1701988500000|2023-12-07 22:35:00|12.65|12.45|12.69|12.49|12.69|12.49|12.65|12.45|19
1701988800000|2023-12-07 22:40:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|4
1701989400000|2023-12-07 22:50:00|12.68|12.48|12.67|12.47|12.69|12.49|12.66|12.46|12
1701989700000|2023-12-07 22:55:00|12.68|12.48|12.66|12.46|12.68|12.48|12.66|12.46|7
1701990000000|2023-12-07 23:00:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|2
1701990300000|2023-12-07 23:05:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|98
1701990600000|2023-12-07 23:10:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|40
1701990900000|2023-12-07 23:15:00|12.69|12.49|12.69|12.49|12.69|12.49|12.67|12.47|7
1701991200000|2023-12-07 23:20:00|12.68|12.48|12.68|12.48|12.68|12.48|12.68|12.48|1
1701991500000|2023-12-07 23:25:00|12.67|12.47|12.67|12.47|12.69|12.49|12.67|12.47|45
1701991800000|2023-12-07 23:30:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|47
1701992100000|2023-12-07 23:35:00|12.69|12.49|12.69|12.49|12.69|12.49|12.67|12.47|41
1701992400000|2023-12-07 23:40:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|34
1701992700000|2023-12-07 23:45:00|12.72|12.52|12.72|12.52|12.73|12.53|12.72|12.52|17
1701993000000|2023-12-07 23:50:00|12.73|12.53|12.71|12.51|12.73|12.53|12.71|12.51|53
1701993300000|2023-12-07 23:55:00|12.72|12.52|12.73|12.53|12.73|12.53|12.72|12.52|2
1701993600000|2023-12-08 00:00:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|14
1701993900000|2023-12-08 00:05:00|12.74|12.54|12.76|12.56|12.76|12.56|12.72|12.52|41
1701994200000|2023-12-08 00:10:00|12.77|12.57|12.77|12.57|12.79|12.59|12.76|12.56|21
1701994500000|2023-12-08 00:15:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|9
1701994800000|2023-12-08 00:20:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|32
1701995100000|2023-12-08 00:25:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|15
1701995400000|2023-12-08 00:30:00|12.78|12.58|12.77|12.57|12.79|12.59|12.77|12.57|6
1701995700000|2023-12-08 00:35:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|12
1701996000000|2023-12-08 00:40:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|10
1701996300000|2023-12-08 00:45:00|12.74|12.54|12.76|12.56|12.76|12.56|12.72|12.52|19
1701996600000|2023-12-08 00:50:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|3
1701996900000|2023-12-08 00:55:00|12.74|12.54|12.74|12.54|12.75|12.55|12.74|12.54|15
1701997200000|2023-12-08 01:00:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|18
1701997500000|2023-12-08 01:05:00|12.75|12.55|12.72|12.52|12.75|12.55|12.72|12.52|16
1701997800000|2023-12-08 01:10:00|12.73|12.53|12.72|12.52|12.73|12.53|12.71|12.51|26
1701998100000|2023-12-08 01:15:00|12.73|12.53|12.75|12.55|12.76|12.56|12.72|12.52|31
1701998400000|2023-12-08 01:20:00|12.76|12.56|12.76|12.56|12.76|12.56|12.74|12.54|77
1701998700000|2023-12-08 01:25:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|23
1701999000000|2023-12-08 01:30:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|30
1701999300000|2023-12-08 01:35:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|2
1701999600000|2023-12-08 01:40:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|32
1701999900000|2023-12-08 01:45:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|8
1702000200000|2023-12-08 01:50:00|12.74|12.54|12.76|12.56|12.76|12.56|12.73|12.53|19
1702000500000|2023-12-08 01:55:00|12.75|12.55|12.75|12.55|12.75|12.55|12.74|12.54|5
1702000800000|2023-12-08 02:00:00|12.74|12.54|12.74|12.54|12.74|12.54|12.73|12.53|45
1702001100000|2023-12-08 02:05:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|31
1702001400000|2023-12-08 02:10:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|14
1702001700000|2023-12-08 02:15:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|51
1702002000000|2023-12-08 02:20:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|19
1702002300000|2023-12-08 02:25:00|12.76|12.56|12.75|12.55|12.76|12.56|12.74|12.54|64
1702002600000|2023-12-08 02:30:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|4
1702002900000|2023-12-08 02:35:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|79
1702003200000|2023-12-08 02:40:00|12.75|12.55|12.77|12.57|12.78|12.58|12.75|12.55|96
1702003500000|2023-12-08 02:45:00|12.78|12.58|12.76|12.56|12.8|12.6|12.76|12.56|21
1702003800000|2023-12-08 02:50:00|12.77|12.57|12.8|12.6|12.8|12.6|12.76|12.56|60
1702004100000|2023-12-08 02:55:00|12.79|12.59|12.81|12.61|12.82|12.62|12.79|12.59|91
1702004400000|2023-12-08 03:00:00|12.82|12.62|12.8|12.6|12.82|12.62|12.8|12.6|47
1702004700000|2023-12-08 03:05:00|12.81|12.61|12.82|12.62|12.82|12.62|12.79|12.59|54
1702005000000|2023-12-08 03:10:00|12.83|12.63|12.81|12.61|12.83|12.63|12.8|12.6|85
1702005300000|2023-12-08 03:15:00|12.82|12.62|12.82|12.62|12.82|12.62|12.81|12.61|47
1702005600000|2023-12-08 03:20:00|12.81|12.61|12.8|12.6|12.82|12.62|12.8|12.6|22
1702005900000|2023-12-08 03:25:00|12.81|12.61|12.8|12.6|12.81|12.61|12.79|12.59|40
1702006200000|2023-12-08 03:30:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|23
1702006500000|2023-12-08 03:35:00|12.82|12.62|12.81|12.61|12.82|12.62|12.81|12.61|18
1702006800000|2023-12-08 03:40:00|12.82|12.62|12.83|12.63|12.84|12.64|12.81|12.61|26
1702007100000|2023-12-08 03:45:00|12.84|12.64|12.82|12.62|12.84|12.64|12.81|12.61|65
1702007400000|2023-12-08 03:50:00|12.81|12.61|12.8|12.6|12.83|12.63|12.8|12.6|38
1702007700000|2023-12-08 03:55:00|12.81|12.61|12.79|12.59|12.82|12.62|12.79|12.59|11
1702008000000|2023-12-08 04:00:00|12.78|12.58|12.79|12.59|12.81|12.61|12.78|12.58|84
1702008300000|2023-12-08 04:05:00|12.8|12.6|12.82|12.62|12.83|12.63|12.79|12.59|83
1702008600000|2023-12-08 04:10:00|12.81|12.61|12.83|12.63|12.84|12.64|12.81|12.61|73
1702008900000|2023-12-08 04:15:00|12.84|12.64|12.82|12.62|12.84|12.64|12.81|12.61|17
1702009200000|2023-12-08 04:20:00|12.81|12.61|12.82|12.62|12.83|12.63|12.81|12.61|52
1702009500000|2023-12-08 04:25:00|12.83|12.63|12.85|12.65|12.85|12.65|12.82|12.62|51
1702009800000|2023-12-08 04:30:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|64
1702010100000|2023-12-08 04:35:00|12.84|12.64|12.83|12.63|12.85|12.65|12.83|12.63|36
1702010400000|2023-12-08 04:40:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|81
1702010700000|2023-12-08 04:45:00|12.85|12.65|12.82|12.62|12.85|12.65|12.82|12.62|56
1702011000000|2023-12-08 04:50:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|54
1702011300000|2023-12-08 04:55:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|17
1702011600000|2023-12-08 05:00:00|12.82|12.62|12.81|12.61|12.82|12.62|12.81|12.61|10
1702011900000|2023-12-08 05:05:00|12.82|12.62|12.81|12.61|12.82|12.62|12.8|12.6|24
1702012200000|2023-12-08 05:10:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|15
1702012500000|2023-12-08 05:15:00|12.81|12.61|12.82|12.62|12.83|12.63|12.81|12.61|20
1702012800000|2023-12-08 05:20:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|17
1702013100000|2023-12-08 05:25:00|12.82|12.62|12.81|12.61|12.82|12.62|12.81|12.61|54
1702013400000|2023-12-08 05:30:00|12.8|12.6|12.8|12.6|12.8|12.6|12.79|12.59|5
1702013700000|2023-12-08 05:35:00|12.81|12.61|12.78|12.58|12.81|12.61|12.78|12.58|12
1702014000000|2023-12-08 05:40:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|6
1702014300000|2023-12-08 05:45:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|21
1702014600000|2023-12-08 05:50:00|12.8|12.6|12.79|12.59|12.8|12.6|12.79|12.59|6
1702014900000|2023-12-08 05:55:00|12.8|12.6|12.79|12.59|12.8|12.6|12.78|12.58|32
1702015200000|2023-12-08 06:00:00|12.78|12.58|12.78|12.58|12.78|12.58|12.78|12.58|1
1702015500000|2023-12-08 06:05:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|25
1702015800000|2023-12-08 06:10:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|31
1702016100000|2023-12-08 06:15:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|14
1702016400000|2023-12-08 06:20:00|12.81|12.61|12.82|12.62|12.83|12.63|12.81|12.61|14
1702016700000|2023-12-08 06:25:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|10
1702017000000|2023-12-08 06:30:00|12.81|12.61|12.8|12.6|12.82|12.62|12.8|12.6|30
1702017300000|2023-12-08 06:35:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|107
1702017600000|2023-12-08 06:40:00|12.78|12.58|12.77|12.57|12.79|12.59|12.77|12.57|18
1702017900000|2023-12-08 06:45:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|59
1702018200000|2023-12-08 06:50:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|57
1702018500000|2023-12-08 06:55:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|7
1702018800000|2023-12-08 07:00:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|18
1702019100000|2023-12-08 07:05:00|12.77|12.57|12.78|12.58|12.79|12.59|12.76|12.56|56
1702019400000|2023-12-08 07:10:00|12.77|12.57|12.76|12.56|12.78|12.58|12.76|12.56|24
1702019700000|2023-12-08 07:15:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|14
1702020000000|2023-12-08 07:20:00|12.75|12.55|12.73|12.53|12.76|12.56|12.73|12.53|83
1702020300000|2023-12-08 07:25:00|12.74|12.54|12.71|12.51|12.75|12.55|12.71|12.51|36
1702020600000|2023-12-08 07:30:00|12.72|12.52|12.72|12.52|12.72|12.52|12.69|12.49|33
1702020900000|2023-12-08 07:35:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|46
1702021200000|2023-12-08 07:40:00|12.73|12.53|12.74|12.54|12.75|12.55|12.73|12.53|18
1702021500000|2023-12-08 07:45:00|12.75|12.55|12.76|12.56|12.77|12.57|12.74|12.54|54
1702021800000|2023-12-08 07:50:00|12.77|12.57|12.75|12.55|12.77|12.57|12.75|12.55|9
1702022100000|2023-12-08 07:55:00|12.76|12.56|12.73|12.53|12.76|12.56|12.73|12.53|12
1702022400000|2023-12-08 08:00:00|12.74|12.54|12.75|12.55|12.75|12.55|12.72|12.52|42
1702022700000|2023-12-08 08:05:00|12.74|12.54|12.74|12.54|12.75|12.55|12.74|12.54|19
1702023000000|2023-12-08 08:10:00|12.73|12.53|12.74|12.54|12.75|12.55|12.73|12.53|30
1702023300000|2023-12-08 08:15:00|12.73|12.53|12.74|12.54|12.75|12.55|12.73|12.53|18
1702023600000|2023-12-08 08:20:00|12.73|12.53|12.73|12.53|12.74|12.54|12.73|12.53|9
1702023900000|2023-12-08 08:25:00|12.74|12.54|12.74|12.54|12.74|12.54|12.73|12.53|11
1702024200000|2023-12-08 08:30:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|20
1702024500000|2023-12-08 08:35:00|12.77|12.57|12.77|12.57|12.77|12.57|12.77|12.57|1
1702024800000|2023-12-08 08:40:00|12.78|12.58|12.77|12.57|12.78|12.58|12.77|12.57|2
1702025100000|2023-12-08 08:45:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|25
1702025400000|2023-12-08 08:50:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|30
1702025700000|2023-12-08 08:55:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|11
1702026000000|2023-12-08 09:00:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|19
1702026300000|2023-12-08 09:05:00|12.77|12.57|12.81|12.61|12.81|12.61|12.77|12.57|30
1702026600000|2023-12-08 09:10:00|12.8|12.6|12.83|12.63|12.84|12.64|12.8|12.6|10
1702026900000|2023-12-08 09:15:00|12.84|12.64|12.86|12.66|12.86|12.66|12.83|12.63|15
1702027200000|2023-12-08 09:20:00|12.87|12.67|12.88|12.68|12.9|12.7|12.87|12.67|34
1702027500000|2023-12-08 09:25:00|12.89|12.69|12.88|12.68|12.9|12.7|12.88|12.68|14
1702027800000|2023-12-08 09:30:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|9
1702028100000|2023-12-08 09:35:00|12.88|12.68|12.87|12.67|12.88|12.68|12.87|12.67|2
1702028400000|2023-12-08 09:40:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|31
1702028700000|2023-12-08 09:45:00|12.89|12.69|12.91|12.71|12.92|12.72|12.89|12.69|11
1702029000000|2023-12-08 09:50:00|12.92|12.72|12.87|12.67|12.92|12.72|12.87|12.67|56
1702029300000|2023-12-08 09:55:00|12.88|12.68|12.88|12.68|12.89|12.69|12.87|12.67|57
1702029600000|2023-12-08 10:00:00|12.89|12.69|12.88|12.68|12.9|12.7|12.87|12.67|32
1702029900000|2023-12-08 10:05:00|12.87|12.67|12.89|12.69|12.89|12.69|12.87|12.67|15
1702030200000|2023-12-08 10:10:00|12.9|12.7|12.9|12.7|12.9|12.7|12.89|12.69|3
1702030500000|2023-12-08 10:15:00|12.89|12.69|12.88|12.68|12.9|12.7|12.87|12.67|8
1702030800000|2023-12-08 10:20:00|12.89|12.69|12.89|12.69|12.89|12.69|12.88|12.68|5
1702031100000|2023-12-08 10:25:00|12.88|12.68|12.9|12.7|12.9|12.7|12.88|12.68|17
1702031400000|2023-12-08 10:30:00|12.89|12.69|12.88|12.68|12.9|12.7|12.88|12.68|4
1702031700000|2023-12-08 10:35:00|12.87|12.67|12.9|12.7|12.9|12.7|12.87|12.67|8
1702032000000|2023-12-08 10:40:00|12.89|12.69|12.9|12.7|12.9|12.7|12.89|12.69|28
1702032300000|2023-12-08 10:45:00|12.89|12.69|12.92|12.72|12.92|12.72|12.89|12.69|24
1702032900000|2023-12-08 10:55:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|10
1702033200000|2023-12-08 11:00:00|12.91|12.71|12.91|12.71|12.92|12.72|12.91|12.71|11
1702033500000|2023-12-08 11:05:00|12.92|12.72|12.9|12.7|12.92|12.72|12.9|12.7|11
1702033800000|2023-12-08 11:10:00|12.91|12.71|12.92|12.72|12.92|12.72|12.9|12.7|10
1702034100000|2023-12-08 11:15:00|12.91|12.71|12.93|12.73|12.93|12.73|12.91|12.71|7
1702034400000|2023-12-08 11:20:00|12.92|12.72|12.92|12.72|12.93|12.73|12.92|12.72|5
1702034700000|2023-12-08 11:25:00|12.91|12.71|12.94|12.74|12.94|12.74|12.91|12.71|14
1702035000000|2023-12-08 11:30:00|12.93|12.73|12.94|12.74|12.94|12.74|12.93|12.73|8
1702035300000|2023-12-08 11:35:00|12.95|12.75|12.95|12.75|12.96|12.76|12.94|12.74|25
1702035900000|2023-12-08 11:45:00|12.94|12.74|12.97|12.77|12.98|12.78|12.94|12.74|18
1702036200000|2023-12-08 11:50:00|12.98|12.78|13.06|12.86|13.09|12.89|12.98|12.78|51
1702036500000|2023-12-08 11:55:00|13.07|12.87|13.06|12.86|13.09|12.89|13.05|12.85|67
1702036800000|2023-12-08 12:00:00|13.05|12.85|13.03|12.83|13.08|12.88|13.03|12.83|37
1702037100000|2023-12-08 12:05:00|13.02|12.82|13.09|12.89|13.09|12.89|13|12.8|84
1702037400000|2023-12-08 12:10:00|13.08|12.88|13.07|12.87|13.09|12.89|13.05|12.85|42
1702037700000|2023-12-08 12:15:00|13.06|12.86|13.07|12.87|13.1|12.9|13.06|12.86|20
1702038000000|2023-12-08 12:20:00|13.08|12.88|13.13|12.93|13.13|12.93|13.07|12.87|18
1702038300000|2023-12-08 12:25:00|13.14|12.94|13.15|12.95|13.16|12.96|13.14|12.94|28
1702038600000|2023-12-08 12:30:00|13.14|12.94|13.14|12.94|13.14|12.94|13.13|12.93|13
1702038900000|2023-12-08 12:35:00|13.15|12.95|13.16|12.96|13.16|12.96|13.15|12.95|2
1702039200000|2023-12-08 12:40:00|13.15|12.95|13.16|12.96|13.16|12.96|13.15|12.95|4
1702039500000|2023-12-08 12:45:00|13.15|12.95|13.14|12.94|13.16|12.96|13.14|12.94|14
1702039800000|2023-12-08 12:50:00|13.15|12.95|13.13|12.93|13.15|12.95|13.13|12.93|53
1702040100000|2023-12-08 12:55:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|11
1702040400000|2023-12-08 13:00:00|13.13|12.93|13.12|12.92|13.13|12.93|13.11|12.91|62
1702040700000|2023-12-08 13:05:00|13.11|12.91|13.11|12.91|13.12|12.92|13.11|12.91|35
1702041000000|2023-12-08 13:10:00|13.1|12.9|13.12|12.92|13.12|12.92|13.1|12.9|7
1702041300000|2023-12-08 13:15:00|13.11|12.91|13.11|12.91|13.12|12.92|13.11|12.91|3
1702041600000|2023-12-08 13:20:00|13.12|12.92|13.11|12.91|13.12|12.92|13.11|12.91|38
1702041900000|2023-12-08 13:25:00|13.12|12.92|13.15|12.95|13.15|12.95|13.12|12.92|12
1702042200000|2023-12-08 13:30:00|13.14|12.94|13.1|12.9|13.14|12.94|13.07|12.87|71
1702042500000|2023-12-08 13:35:00|13.09|12.89|13.04|12.84|13.1|12.9|13.03|12.83|40
1702042800000|2023-12-08 13:40:00|13.03|12.83|13.07|12.87|13.07|12.87|13.03|12.83|45
1702043100000|2023-12-08 13:45:00|13.06|12.86|13.07|12.87|13.08|12.88|13.03|12.83|38
1702043400000|2023-12-08 13:50:00|13.06|12.86|13.03|12.83|13.07|12.87|13.03|12.83|26
1702043700000|2023-12-08 13:55:00|13.04|12.84|13|12.8|13.04|12.84|13|12.8|45
1702044000000|2023-12-08 14:00:00|13.01|12.81|13.05|12.85|13.08|12.88|13|12.8|53
1702044300000|2023-12-08 14:05:00|13.04|12.84|13.01|12.81|13.05|12.85|12.98|12.78|30
1702044600000|2023-12-08 14:10:00|13|12.8|13.01|12.81|13.04|12.84|13|12.8|16
1702044900000|2023-12-08 14:15:00|13.02|12.82|13.08|12.88|13.09|12.89|13.02|12.82|21
1702045200000|2023-12-08 14:20:00|13.09|12.89|13.1|12.9|13.1|12.9|13.08|12.88|6
1702045500000|2023-12-08 14:25:00|13.09|12.89|13.12|12.92|13.12|12.92|13.09|12.89|26
1702045800000|2023-12-08 14:30:00|13.13|12.93|13.14|12.94|13.15|12.95|13.13|12.93|12
1702046100000|2023-12-08 14:35:00|13.15|12.95|13.13|12.93|13.15|12.95|13.13|12.93|17
1702046400000|2023-12-08 14:40:00|13.12|12.92|13.13|12.93|13.14|12.94|13.12|12.92|30
1702046700000|2023-12-08 14:45:00|13.14|12.94|13.13|12.93|13.14|12.94|13.12|12.92|6
1702047000000|2023-12-08 14:50:00|13.12|12.92|13.11|12.91|13.13|12.93|13.1|12.9|8
1702047300000|2023-12-08 14:55:00|13.12|12.92|13.12|12.92|13.13|12.93|13.12|12.92|17
1702047600000|2023-12-08 15:00:00|13.13|12.93|13.18|12.98|13.18|12.98|13.13|12.93|14
1702047900000|2023-12-08 15:05:00|13.17|12.97|13.18|12.98|13.19|12.99|13.17|12.97|18
1702048200000|2023-12-08 15:10:00|13.17|12.97|13.18|12.98|13.18|12.98|13.17|12.97|8
1702048500000|2023-12-08 15:15:00|13.17|12.97|13.17|12.97|13.17|12.97|13.15|12.95|11
1702048800000|2023-12-08 15:20:00|13.16|12.96|13.16|12.96|13.18|12.98|13.15|12.95|17
1702049100000|2023-12-08 15:25:00|13.17|12.97|13.16|12.96|13.17|12.97|13.16|12.96|10
1702049400000|2023-12-08 15:30:00|13.17|12.97|13.19|12.99|13.19|12.99|13.16|12.96|37
1702049700000|2023-12-08 15:35:00|13.2|13|13.2|13|13.2|13|13.19|12.99|33
1702050300000|2023-12-08 15:45:00|13.19|12.99|13.21|13.01|13.21|13.01|13.18|12.98|25
1702050600000|2023-12-08 15:50:00|13.2|13|13.18|12.98|13.2|13|13.17|12.97|19
1702050900000|2023-12-08 15:55:00|13.19|12.99|13.24|13.04|13.24|13.04|13.18|12.98|44
1702051200000|2023-12-08 16:00:00|13.23|13.03|13.33|13.13|13.34|13.14|13.23|13.03|61
1702051500000|2023-12-08 16:05:00|13.34|13.14|13.33|13.13|13.35|13.15|13.3|13.1|46
1702051800000|2023-12-08 16:10:00|13.34|13.14|13.34|13.14|13.35|13.15|13.3|13.1|41
1702052100000|2023-12-08 16:15:00|13.33|13.13|13.34|13.14|13.35|13.15|13.32|13.12|48
1702052400000|2023-12-08 16:20:00|13.33|13.13|13.4|13.2|13.4|13.2|13.32|13.12|28
1702052700000|2023-12-08 16:25:00|13.39|13.19|13.34|13.14|13.39|13.19|13.34|13.14|32
1702053000000|2023-12-08 16:30:00|13.33|13.13|13.35|13.15|13.37|13.17|13.32|13.12|11
1702053300000|2023-12-08 16:35:00|13.34|13.14|13.37|13.17|13.37|13.17|13.34|13.14|10
1702053600000|2023-12-08 16:40:00|13.38|13.18|13.35|13.15|13.4|13.2|13.35|13.15|26
1702053900000|2023-12-08 16:45:00|13.36|13.16|13.41|13.21|13.43|13.23|13.36|13.16|72
1702054200000|2023-12-08 16:50:00|13.42|13.22|13.39|13.19|13.42|13.22|13.37|13.17|14
1702054500000|2023-12-08 16:55:00|13.38|13.18|13.39|13.19|13.39|13.19|13.36|13.16|8
1702054800000|2023-12-08 17:00:00|13.4|13.2|13.37|13.17|13.42|13.22|13.36|13.16|34
1702055100000|2023-12-08 17:05:00|13.38|13.18|13.29|13.09|13.38|13.18|13.27|13.07|56
1702055400000|2023-12-08 17:10:00|13.3|13.1|13.28|13.08|13.3|13.1|13.26|13.06|79
1702055700000|2023-12-08 17:15:00|13.29|13.09|13.31|13.11|13.32|13.12|13.27|13.07|109
1702056000000|2023-12-08 17:20:00|13.32|13.12|13.26|13.06|13.32|13.12|13.26|13.06|67
1702056300000|2023-12-08 17:25:00|13.27|13.07|13.27|13.07|13.27|13.07|13.25|13.05|77
1702056600000|2023-12-08 17:30:00|13.26|13.06|13.27|13.07|13.27|13.07|13.25|13.05|16
1702056900000|2023-12-08 17:35:00|13.28|13.08|13.27|13.07|13.28|13.08|13.27|13.07|20
1702057200000|2023-12-08 17:40:00|13.26|13.06|13.27|13.07|13.27|13.07|13.26|13.06|2
1702057500000|2023-12-08 17:45:00|13.28|13.08|13.29|13.09|13.3|13.1|13.27|13.07|28
1702057800000|2023-12-08 17:50:00|13.3|13.1|13.3|13.1|13.31|13.11|13.3|13.1|25
1702058100000|2023-12-08 17:55:00|13.31|13.11|13.28|13.08|13.31|13.11|13.28|13.08|14
1702058400000|2023-12-08 18:00:00|13.29|13.09|13.28|13.08|13.29|13.09|13.27|13.07|12
1702058700000|2023-12-08 18:05:00|13.27|13.07|13.26|13.06|13.29|13.09|13.26|13.06|30
1702059000000|2023-12-08 18:10:00|13.27|13.07|13.26|13.06|13.27|13.07|13.25|13.05|46
1702059300000|2023-12-08 18:15:00|13.25|13.05|13.25|13.05|13.26|13.06|13.25|13.05|21
1702059600000|2023-12-08 18:20:00|13.26|13.06|13.23|13.03|13.26|13.06|13.23|13.03|30
1702059900000|2023-12-08 18:25:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|47
1702060200000|2023-12-08 18:30:00|13.21|13.01|13.22|13.02|13.22|13.02|13.21|13.01|6
1702060500000|2023-12-08 18:35:00|13.21|13.01|13.22|13.02|13.22|13.02|13.21|13.01|4
1702060800000|2023-12-08 18:40:00|13.21|13.01|13.2|13|13.21|13.01|13.18|12.98|12
1702061100000|2023-12-08 18:45:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|7
1702061400000|2023-12-08 18:50:00|13.22|13.02|13.22|13.02|13.24|13.04|13.21|13.01|25
1702061700000|2023-12-08 18:55:00|13.21|13.01|13.19|12.99|13.22|13.02|13.19|12.99|11
1702062000000|2023-12-08 19:00:00|13.2|13|13.2|13|13.21|13.01|13.19|12.99|9
1702062300000|2023-12-08 19:05:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|15
1702062600000|2023-12-08 19:10:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|7
1702062900000|2023-12-08 19:15:00|13.23|13.03|13.24|13.04|13.25|13.05|13.22|13.02|14
1702063200000|2023-12-08 19:20:00|13.23|13.03|13.23|13.03|13.24|13.04|13.21|13.01|77
1702063500000|2023-12-08 19:25:00|13.24|13.04|13.24|13.04|13.25|13.05|13.23|13.03|33
1702063800000|2023-12-08 19:30:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|25
1702064100000|2023-12-08 19:35:00|13.26|13.06|13.25|13.05|13.26|13.06|13.24|13.04|6
1702064400000|2023-12-08 19:40:00|13.24|13.04|13.26|13.06|13.27|13.07|13.24|13.04|15
1702064700000|2023-12-08 19:45:00|13.27|13.07|13.26|13.06|13.28|13.08|13.26|13.06|42
1702065000000|2023-12-08 19:50:00|13.25|13.05|13.26|13.06|13.26|13.06|13.25|13.05|12
1702065300000|2023-12-08 19:55:00|13.27|13.07|13.26|13.06|13.27|13.07|13.26|13.06|22
1702065600000|2023-12-08 20:00:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|36
1702065900000|2023-12-08 20:05:00|13.27|13.07|13.27|13.07|13.27|13.07|13.26|13.06|19
1702066200000|2023-12-08 20:10:00|13.28|13.08|13.27|13.07|13.28|13.08|13.27|13.07|34
1702066500000|2023-12-08 20:15:00|13.28|13.08|13.27|13.07|13.28|13.08|13.27|13.07|4
1702066800000|2023-12-08 20:20:00|13.28|13.08|13.27|13.07|13.28|13.08|13.27|13.07|4
1702067100000|2023-12-08 20:25:00|13.28|13.08|13.27|13.07|13.28|13.08|13.27|13.07|6
1702067400000|2023-12-08 20:30:00|13.28|13.08|13.26|13.06|13.28|13.08|13.26|13.06|17
1702067700000|2023-12-08 20:35:00|13.27|13.07|13.28|13.08|13.28|13.08|13.27|13.07|4
1702068000000|2023-12-08 20:40:00|13.29|13.09|13.31|13.11|13.31|13.11|13.29|13.09|7
1702068300000|2023-12-08 20:45:00|13.32|13.12|13.34|13.14|13.34|13.14|13.32|13.12|7
1702068600000|2023-12-08 20:50:00|13.35|13.15|13.33|13.13|13.36|13.16|13.33|13.13|7
1702068900000|2023-12-08 20:55:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|15
1702069200000|2023-12-08 21:00:00|13.35|13.15|13.33|13.13|13.35|13.15|13.32|13.12|25
1702069500000|2023-12-08 21:05:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|19
1702069800000|2023-12-08 21:10:00|13.33|13.13|13.32|13.12|13.35|13.15|13.32|13.12|5
1702070100000|2023-12-08 21:15:00|13.33|13.13|13.33|13.13|13.33|13.13|13.32|13.12|17
1702070400000|2023-12-08 21:20:00|13.34|13.14|13.35|13.15|13.35|13.15|13.33|13.13|12
1702070700000|2023-12-08 21:25:00|13.36|13.16|13.34|13.14|13.36|13.16|13.34|13.14|31
1702071300000|2023-12-08 21:35:00|13.33|13.13|13.33|13.13|13.35|13.15|13.33|13.13|9
1702071600000|2023-12-08 21:40:00|13.34|13.14|13.32|13.12|13.34|13.14|13.3|13.1|57
1702071900000|2023-12-08 21:45:00|13.31|13.11|13.3|13.1|13.32|13.12|13.29|13.09|18
1702072200000|2023-12-08 21:50:00|13.31|13.11|13.33|13.13|13.33|13.13|13.31|13.11|5
1702072500000|2023-12-08 21:55:00|13.34|13.14|13.37|13.17|13.37|13.17|13.34|13.14|4
1702108800000|2023-12-09 08:00:00|13.71|13.51|13.72|13.52|13.73|13.53|13.71|13.51|12
1702109100000|2023-12-09 08:05:00|13.73|13.53|13.72|13.52|13.74|13.54|13.72|13.52|10
1702109400000|2023-12-09 08:10:00|13.71|13.51|13.75|13.55|13.79|13.59|13.71|13.51|57
1702109700000|2023-12-09 08:15:00|13.76|13.56|13.77|13.57|13.79|13.59|13.73|13.53|58
1702110000000|2023-12-09 08:20:00|13.76|13.56|13.78|13.58|13.79|13.59|13.76|13.56|11
1702110300000|2023-12-09 08:25:00|13.77|13.57|13.76|13.56|13.78|13.58|13.73|13.53|30
1702110600000|2023-12-09 08:30:00|13.75|13.55|13.66|13.46|13.76|13.56|13.65|13.45|62
1702110900000|2023-12-09 08:35:00|13.65|13.45|13.47|13.27|13.66|13.46|13.46|13.26|236
1702111200000|2023-12-09 08:40:00|13.46|13.26|13.41|13.21|13.52|13.32|13.4|13.2|200
1702111500000|2023-12-09 08:45:00|13.4|13.2|13.54|13.34|13.55|13.35|13.4|13.2|189
1702111800000|2023-12-09 08:50:00|13.53|13.33|13.48|13.28|13.57|13.37|13.47|13.27|144
1702112100000|2023-12-09 08:55:00|13.47|13.27|13.46|13.26|13.5|13.3|13.44|13.24|104
1702112400000|2023-12-09 09:00:00|13.45|13.25|13.48|13.28|13.51|13.31|13.45|13.25|118
1702112700000|2023-12-09 09:05:00|13.49|13.29|13.45|13.25|13.49|13.29|13.4|13.2|125
1702113000000|2023-12-09 09:10:00|13.44|13.24|13.49|13.29|13.5|13.3|13.44|13.24|68
1702113300000|2023-12-09 09:15:00|13.48|13.28|13.53|13.33|13.54|13.34|13.46|13.26|84
1702113600000|2023-12-09 09:20:00|13.52|13.32|13.53|13.33|13.55|13.35|13.52|13.32|44
1702113900000|2023-12-09 09:25:00|13.52|13.32|13.52|13.32|13.53|13.33|13.5|13.3|59
1702114200000|2023-12-09 09:30:00|13.53|13.33|13.53|13.33|13.55|13.35|13.52|13.32|59
1702114500000|2023-12-09 09:35:00|13.54|13.34|13.49|13.29|13.54|13.34|13.48|13.28|44
1702114800000|2023-12-09 09:40:00|13.48|13.28|13.42|13.22|13.48|13.28|13.42|13.22|43
1702115100000|2023-12-09 09:45:00|13.43|13.23|13.51|13.31|13.51|13.31|13.42|13.22|79
1702115400000|2023-12-09 09:50:00|13.5|13.3|13.47|13.27|13.51|13.31|13.45|13.25|60
1702115700000|2023-12-09 09:55:00|13.46|13.26|13.47|13.27|13.48|13.28|13.45|13.25|84
1702116000000|2023-12-09 10:00:00|13.48|13.28|13.49|13.29|13.5|13.3|13.48|13.28|10
1702116300000|2023-12-09 10:05:00|13.5|13.3|13.51|13.31|13.52|13.32|13.47|13.27|60
1702116600000|2023-12-09 10:10:00|13.52|13.32|13.53|13.33|13.53|13.33|13.5|13.3|46
1702116900000|2023-12-09 10:15:00|13.52|13.32|13.54|13.34|13.54|13.34|13.5|13.3|27
1702117200000|2023-12-09 10:20:00|13.53|13.33|13.51|13.31|13.54|13.34|13.51|13.31|41
1702117500000|2023-12-09 10:25:00|13.52|13.32|13.49|13.29|13.53|13.33|13.48|13.28|34
1702117800000|2023-12-09 10:30:00|13.48|13.28|13.52|13.32|13.53|13.33|13.48|13.28|13
1702118100000|2023-12-09 10:35:00|13.53|13.33|13.54|13.34|13.55|13.35|13.53|13.33|14
1702118400000|2023-12-09 10:40:00|13.55|13.35|13.55|13.35|13.56|13.36|13.55|13.35|9
1702118700000|2023-12-09 10:45:00|13.54|13.34|13.56|13.36|13.56|13.36|13.54|13.34|33
1702119000000|2023-12-09 10:50:00|13.57|13.37|13.61|13.41|13.62|13.42|13.56|13.36|15
1702119300000|2023-12-09 10:55:00|13.6|13.4|13.62|13.42|13.63|13.43|13.6|13.4|31
1702119600000|2023-12-09 11:00:00|13.63|13.43|13.62|13.42|13.63|13.43|13.61|13.41|18
1702119900000|2023-12-09 11:05:00|13.63|13.43|13.66|13.46|13.66|13.46|13.62|13.42|12
1702120200000|2023-12-09 11:10:00|13.65|13.45|13.62|13.42|13.66|13.46|13.62|13.42|14
1702120500000|2023-12-09 11:15:00|13.61|13.41|13.63|13.43|13.63|13.43|13.61|13.41|15
1702120800000|2023-12-09 11:20:00|13.62|13.42|13.62|13.42|13.63|13.43|13.62|13.42|7
1702121100000|2023-12-09 11:25:00|13.61|13.41|13.62|13.42|13.65|13.45|13.61|13.41|68
1702121400000|2023-12-09 11:30:00|13.63|13.43|13.62|13.42|13.64|13.44|13.61|13.41|46
1702121700000|2023-12-09 11:35:00|13.61|13.41|13.65|13.45|13.65|13.45|13.61|13.41|17
1702122000000|2023-12-09 11:40:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|17
1702122300000|2023-12-09 11:45:00|13.63|13.43|13.64|13.44|13.64|13.44|13.61|13.41|38
1702122600000|2023-12-09 11:50:00|13.65|13.45|13.66|13.46|13.66|13.46|13.64|13.44|22
1702122900000|2023-12-09 11:55:00|13.67|13.47|13.68|13.48|13.69|13.49|13.65|13.45|20
1702123200000|2023-12-09 12:00:00|13.67|13.47|13.66|13.46|13.68|13.48|13.63|13.43|52
1702123500000|2023-12-09 12:05:00|13.67|13.47|13.7|13.5|13.7|13.5|13.67|13.47|8
1702123800000|2023-12-09 12:10:00|13.69|13.49|13.68|13.48|13.7|13.5|13.68|13.48|18
1702124100000|2023-12-09 12:15:00|13.69|13.49|13.62|13.42|13.7|13.5|13.61|13.41|60
1702124400000|2023-12-09 12:20:00|13.61|13.41|13.61|13.41|13.63|13.43|13.61|13.41|41
1702124700000|2023-12-09 12:25:00|13.6|13.4|13.6|13.4|13.61|13.41|13.57|13.37|23
1702125000000|2023-12-09 12:30:00|13.61|13.41|13.63|13.43|13.63|13.43|13.58|13.38|71
1702125300000|2023-12-09 12:35:00|13.62|13.42|13.63|13.43|13.63|13.43|13.59|13.39|70
1702125600000|2023-12-09 12:40:00|13.62|13.42|13.59|13.39|13.62|13.42|13.58|13.38|42
1702125900000|2023-12-09 12:45:00|13.58|13.38|13.65|13.45|13.66|13.46|13.58|13.38|58
1702126200000|2023-12-09 12:50:00|13.66|13.46|13.69|13.49|13.7|13.5|13.65|13.45|24
1702126500000|2023-12-09 12:55:00|13.68|13.48|13.68|13.48|13.69|13.49|13.67|13.47|5
1702126800000|2023-12-09 13:00:00|13.67|13.47|13.67|13.47|13.68|13.48|13.65|13.45|27
1702127100000|2023-12-09 13:05:00|13.68|13.48|13.7|13.5|13.71|13.51|13.67|13.47|9
1702127400000|2023-12-09 13:10:00|13.69|13.49|13.69|13.49|13.7|13.5|13.67|13.47|19
1702127700000|2023-12-09 13:15:00|13.68|13.48|13.69|13.49|13.7|13.5|13.67|13.47|36
1702128000000|2023-12-09 13:20:00|13.68|13.48|13.7|13.5|13.7|13.5|13.68|13.48|27
1702128300000|2023-12-09 13:25:00|13.69|13.49|13.7|13.5|13.71|13.51|13.69|13.49|38
1702128600000|2023-12-09 13:30:00|13.69|13.49|13.72|13.52|13.72|13.52|13.67|13.47|38
1702128900000|2023-12-09 13:35:00|13.71|13.51|13.72|13.52|13.73|13.53|13.7|13.5|32
1702129200000|2023-12-09 13:40:00|13.71|13.51|13.67|13.47|13.72|13.52|13.67|13.47|33
1702129500000|2023-12-09 13:45:00|13.68|13.48|13.72|13.52|13.72|13.52|13.68|13.48|29
1702129800000|2023-12-09 13:50:00|13.71|13.51|13.73|13.53|13.73|13.53|13.7|13.5|33
1702130100000|2023-12-09 13:55:00|13.72|13.52|13.72|13.52|13.73|13.53|13.72|13.52|5
1702130400000|2023-12-09 14:00:00|13.73|13.53|13.73|13.53|13.73|13.53|13.72|13.52|15
1702130700000|2023-12-09 14:05:00|13.72|13.52|13.73|13.53|13.73|13.53|13.71|13.51|10
1702131000000|2023-12-09 14:10:00|13.72|13.52|13.72|13.52|13.73|13.53|13.72|13.52|19
1702131300000|2023-12-09 14:15:00|13.73|13.53|13.76|13.56|13.76|13.56|13.72|13.52|28
1702131600000|2023-12-09 14:20:00|13.75|13.55|13.76|13.56|13.76|13.56|13.75|13.55|8
1702131900000|2023-12-09 14:25:00|13.75|13.55|13.75|13.55|13.76|13.56|13.75|13.55|13
1702132200000|2023-12-09 14:30:00|13.76|13.56|13.72|13.52|13.76|13.56|13.72|13.52|7
1702132500000|2023-12-09 14:35:00|13.71|13.51|13.67|13.47|13.71|13.51|13.67|13.47|19
1702132800000|2023-12-09 14:40:00|13.66|13.46|13.59|13.39|13.67|13.47|13.53|13.33|136
1702133100000|2023-12-09 14:45:00|13.6|13.4|13.55|13.35|13.63|13.43|13.53|13.33|108
1702133400000|2023-12-09 14:50:00|13.56|13.36|13.6|13.4|13.61|13.41|13.55|13.35|119
1702133700000|2023-12-09 14:55:00|13.61|13.41|13.67|13.47|13.67|13.47|13.6|13.4|37
1702134000000|2023-12-09 15:00:00|13.66|13.46|13.69|13.49|13.7|13.5|13.65|13.45|54
1702134300000|2023-12-09 15:05:00|13.68|13.48|13.67|13.47|13.69|13.49|13.64|13.44|64
1702134600000|2023-12-09 15:10:00|13.68|13.48|13.66|13.46|13.69|13.49|13.65|13.45|53
1702134900000|2023-12-09 15:15:00|13.67|13.47|13.7|13.5|13.7|13.5|13.66|13.46|54
1702135200000|2023-12-09 15:20:00|13.71|13.51|13.71|13.51|13.72|13.52|13.7|13.5|45
1702135500000|2023-12-09 15:25:00|13.72|13.52|13.72|13.52|13.73|13.53|13.72|13.52|31
1702135800000|2023-12-09 15:30:00|13.73|13.53|13.72|13.52|13.74|13.54|13.71|13.51|78
1702136100000|2023-12-09 15:35:00|13.71|13.51|13.69|13.49|13.72|13.52|13.69|13.49|37
1702136400000|2023-12-09 15:40:00|13.7|13.5|13.72|13.52|13.72|13.52|13.69|13.49|19
1702136700000|2023-12-09 15:45:00|13.73|13.53|13.78|13.58|13.78|13.58|13.73|13.53|22
1702137000000|2023-12-09 15:50:00|13.79|13.59|13.88|13.68|13.88|13.68|13.79|13.59|26
1702137300000|2023-12-09 15:55:00|13.89|13.69|13.91|13.71|13.94|13.74|13.88|13.68|50
1702137600000|2023-12-09 16:00:00|13.92|13.72|13.91|13.71|13.93|13.73|13.86|13.66|44
1702137900000|2023-12-09 16:05:00|13.9|13.7|13.89|13.69|13.92|13.72|13.86|13.66|42
1702138200000|2023-12-09 16:10:00|13.9|13.7|13.88|13.68|13.92|13.72|13.88|13.68|33
1702138500000|2023-12-09 16:15:00|13.89|13.69|13.83|13.63|13.91|13.71|13.83|13.63|43
1702138800000|2023-12-09 16:20:00|13.84|13.64|13.75|13.55|13.84|13.64|13.74|13.54|60
1702139100000|2023-12-09 16:25:00|13.74|13.54|13.75|13.55|13.76|13.56|13.72|13.52|78
1702139400000|2023-12-09 16:30:00|13.74|13.54|13.8|13.6|13.8|13.6|13.72|13.52|47
1702139700000|2023-12-09 16:35:00|13.81|13.61|13.85|13.65|13.85|13.65|13.81|13.61|43
1702140000000|2023-12-09 16:40:00|13.86|13.66|13.9|13.7|13.92|13.72|13.86|13.66|47
1702140300000|2023-12-09 16:45:00|13.89|13.69|13.86|13.66|13.92|13.72|13.86|13.66|40
1702140600000|2023-12-09 16:50:00|13.85|13.65|13.77|13.57|13.87|13.67|13.77|13.57|29
1702140900000|2023-12-09 16:55:00|13.78|13.58|13.8|13.6|13.82|13.62|13.77|13.57|29
1702141200000|2023-12-09 17:00:00|13.79|13.59|13.75|13.55|13.8|13.6|13.75|13.55|39
1702141500000|2023-12-09 17:05:00|13.76|13.56|13.67|13.47|13.76|13.56|13.67|13.47|66
1702141800000|2023-12-09 17:10:00|13.66|13.46|13.65|13.45|13.71|13.51|13.61|13.41|160
1702142100000|2023-12-09 17:15:00|13.66|13.46|13.73|13.53|13.75|13.55|13.65|13.45|122
1702142400000|2023-12-09 17:20:00|13.74|13.54|13.68|13.48|13.74|13.54|13.66|13.46|65
1702142700000|2023-12-09 17:25:00|13.67|13.47|13.66|13.46|13.69|13.49|13.64|13.44|98
1702143000000|2023-12-09 17:30:00|13.65|13.45|13.7|13.5|13.71|13.51|13.65|13.45|62
1702143300000|2023-12-09 17:35:00|13.71|13.51|13.65|13.45|13.73|13.53|13.65|13.45|65
1702143600000|2023-12-09 17:40:00|13.64|13.44|13.63|13.43|13.64|13.44|13.61|13.41|36
1702143900000|2023-12-09 17:45:00|13.62|13.42|13.59|13.39|13.62|13.42|13.58|13.38|54
1702144200000|2023-12-09 17:50:00|13.58|13.38|13.61|13.41|13.62|13.42|13.57|13.37|80
1702144500000|2023-12-09 17:55:00|13.62|13.42|13.55|13.35|13.63|13.43|13.55|13.35|98
1702144800000|2023-12-09 18:00:00|13.56|13.36|13.59|13.39|13.59|13.39|13.55|13.35|38
1702145100000|2023-12-09 18:05:00|13.58|13.38|13.62|13.42|13.64|13.44|13.57|13.37|39
1702145400000|2023-12-09 18:10:00|13.63|13.43|13.63|13.43|13.64|13.44|13.59|13.39|33
1702145700000|2023-12-09 18:15:00|13.62|13.42|13.65|13.45|13.66|13.46|13.62|13.42|38
1702146000000|2023-12-09 18:20:00|13.66|13.46|13.67|13.47|13.68|13.48|13.66|13.46|40
1702146300000|2023-12-09 18:25:00|13.66|13.46|13.65|13.45|13.68|13.48|13.65|13.45|50
1702146600000|2023-12-09 18:30:00|13.66|13.46|13.65|13.45|13.68|13.48|13.65|13.45|22
1702146900000|2023-12-09 18:35:00|13.66|13.46|13.68|13.48|13.68|13.48|13.66|13.46|19
1702147200000|2023-12-09 18:40:00|13.67|13.47|13.69|13.49|13.69|13.49|13.66|13.46|29
1702147500000|2023-12-09 18:45:00|13.68|13.48|13.69|13.49|13.69|13.49|13.68|13.48|56
1702147800000|2023-12-09 18:50:00|13.7|13.5|13.7|13.5|13.71|13.51|13.69|13.49|5
1702148100000|2023-12-09 18:55:00|13.69|13.49|13.7|13.5|13.7|13.5|13.69|13.49|30
1702148400000|2023-12-09 19:00:00|13.69|13.49|13.69|13.49|13.7|13.5|13.67|13.47|67
1702148700000|2023-12-09 19:05:00|13.7|13.5|13.68|13.48|13.7|13.5|13.68|13.48|21
1702149000000|2023-12-09 19:10:00|13.69|13.49|13.73|13.53|13.73|13.53|13.68|13.48|29
1702149300000|2023-12-09 19:15:00|13.72|13.52|13.7|13.5|13.73|13.53|13.7|13.5|49
1702149600000|2023-12-09 19:20:00|13.69|13.49|13.69|13.49|13.7|13.5|13.68|13.48|47
1702149900000|2023-12-09 19:25:00|13.7|13.5|13.68|13.48|13.7|13.5|13.68|13.48|15
1702150200000|2023-12-09 19:30:00|13.69|13.49|13.7|13.5|13.7|13.5|13.68|13.48|30
1702150500000|2023-12-09 19:35:00|13.69|13.49|13.68|13.48|13.7|13.5|13.66|13.46|50
1702150800000|2023-12-09 19:40:00|13.67|13.47|13.66|13.46|13.68|13.48|13.66|13.46|34
1702151100000|2023-12-09 19:45:00|13.67|13.47|13.66|13.46|13.67|13.47|13.66|13.46|58
1702151400000|2023-12-09 19:50:00|13.67|13.47|13.64|13.44|13.67|13.47|13.63|13.43|42
1702151700000|2023-12-09 19:55:00|13.65|13.45|13.62|13.42|13.65|13.45|13.61|13.41|28
1702152000000|2023-12-09 20:00:00|13.63|13.43|13.62|13.42|13.64|13.44|13.61|13.41|34
1702152300000|2023-12-09 20:05:00|13.61|13.41|13.59|13.39|13.62|13.42|13.59|13.39|39
1702152600000|2023-12-09 20:10:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|35
1702152900000|2023-12-09 20:15:00|13.57|13.37|13.56|13.36|13.58|13.38|13.55|13.35|24
1702153200000|2023-12-09 20:20:00|13.57|13.37|13.57|13.37|13.59|13.39|13.56|13.36|31
1702153500000|2023-12-09 20:25:00|13.56|13.36|13.56|13.36|13.58|13.38|13.55|13.35|33
1702153800000|2023-12-09 20:30:00|13.57|13.37|13.56|13.36|13.57|13.37|13.55|13.35|36
1702154100000|2023-12-09 20:35:00|13.57|13.37|13.58|13.38|13.61|13.41|13.57|13.37|22
1702154400000|2023-12-09 20:40:00|13.59|13.39|13.63|13.43|13.63|13.43|13.58|13.38|23
1702154700000|2023-12-09 20:45:00|13.62|13.42|13.59|13.39|13.62|13.42|13.59|13.39|10
1702155000000|2023-12-09 20:50:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|6
1702155300000|2023-12-09 20:55:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|21
1702155600000|2023-12-09 21:00:00|13.59|13.39|13.57|13.37|13.59|13.39|13.57|13.37|29
1702155900000|2023-12-09 21:05:00|13.56|13.36|13.56|13.36|13.58|13.38|13.56|13.36|31
1702156200000|2023-12-09 21:10:00|13.55|13.35|13.56|13.36|13.56|13.36|13.54|13.34|16
1702156500000|2023-12-09 21:15:00|13.55|13.35|13.58|13.38|13.58|13.38|13.55|13.35|40
1702156800000|2023-12-09 21:20:00|13.57|13.37|13.58|13.38|13.59|13.39|13.57|13.37|30
1702157100000|2023-12-09 21:25:00|13.57|13.37|13.56|13.36|13.61|13.41|13.56|13.36|14
1702157400000|2023-12-09 21:30:00|13.55|13.35|13.6|13.4|13.6|13.4|13.55|13.35|14
1702157700000|2023-12-09 21:35:00|13.59|13.39|13.63|13.43|13.63|13.43|13.59|13.39|35
1702158000000|2023-12-09 21:40:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|15
1702158300000|2023-12-09 21:45:00|13.61|13.41|13.62|13.42|13.62|13.42|13.61|13.41|6
1702158600000|2023-12-09 21:50:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|11
1702158900000|2023-12-09 21:55:00|13.62|13.42|13.63|13.43|13.63|13.43|13.62|13.42|6
1702159200000|2023-12-09 22:00:00|13.62|13.42|13.62|13.42|13.64|13.44|13.62|13.42|17
1702159500000|2023-12-09 22:05:00|13.61|13.41|13.62|13.42|13.63|13.43|13.61|13.41|26
1702159800000|2023-12-09 22:10:00|13.63|13.43|13.66|13.46|13.66|13.46|13.62|13.42|8
1702160100000|2023-12-09 22:15:00|13.65|13.45|13.66|13.46|13.68|13.48|13.64|13.44|34
1702160400000|2023-12-09 22:20:00|13.67|13.47|13.68|13.48|13.69|13.49|13.66|13.46|22
1702160700000|2023-12-09 22:25:00|13.67|13.47|13.67|13.47|13.68|13.48|13.67|13.47|11
1702161000000|2023-12-09 22:30:00|13.68|13.48|13.63|13.43|13.68|13.48|13.63|13.43|8
1702161300000|2023-12-09 22:35:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|7
1702161600000|2023-12-09 22:40:00|13.65|13.45|13.65|13.45|13.65|13.45|13.64|13.44|9
1702161900000|2023-12-09 22:45:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|3
1702162200000|2023-12-09 22:50:00|13.63|13.43|13.63|13.43|13.64|13.44|13.63|13.43|3
1702162500000|2023-12-09 22:55:00|13.62|13.42|13.6|13.4|13.62|13.42|13.59|13.39|27
1702162800000|2023-12-09 23:00:00|13.59|13.39|13.59|13.39|13.61|13.41|13.59|13.39|29
1702163100000|2023-12-09 23:05:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|26
1702163400000|2023-12-09 23:10:00|13.6|13.4|13.59|13.39|13.6|13.4|13.59|13.39|62
1702163700000|2023-12-09 23:15:00|13.6|13.4|13.59|13.39|13.6|13.4|13.58|13.38|8
1702164000000|2023-12-09 23:20:00|13.58|13.38|13.53|13.33|13.58|13.38|13.53|13.33|14
1702164300000|2023-12-09 23:25:00|13.54|13.34|13.48|13.28|13.55|13.35|13.48|13.28|43
1702164600000|2023-12-09 23:30:00|13.49|13.29|13.41|13.21|13.5|13.3|13.37|13.17|145
1702164900000|2023-12-09 23:35:00|13.4|13.2|13.44|13.24|13.47|13.27|13.39|13.19|101
1702165200000|2023-12-09 23:40:00|13.43|13.23|13.43|13.23|13.45|13.25|13.42|13.22|99
1702165500000|2023-12-09 23:45:00|13.44|13.24|13.46|13.26|13.46|13.26|13.4|13.2|75
1702165800000|2023-12-09 23:50:00|13.45|13.25|13.47|13.27|13.5|13.3|13.45|13.25|111
1702166100000|2023-12-09 23:55:00|13.46|13.26|13.47|13.27|13.49|13.29|13.45|13.25|110
1702166400000|2023-12-10 00:00:00|13.48|13.28|13.53|13.33|13.61|13.41|13.48|13.28|67
1702166700000|2023-12-10 00:05:00|13.54|13.34|13.51|13.31|13.54|13.34|13.51|13.31|56
1702167000000|2023-12-10 00:10:00|13.52|13.32|13.55|13.35|13.55|13.35|13.49|13.29|32
1702167300000|2023-12-10 00:15:00|13.54|13.34|13.55|13.35|13.56|13.36|13.54|13.34|18
1702167600000|2023-12-10 00:20:00|13.56|13.36|13.6|13.4|13.63|13.43|13.56|13.36|55
1702167900000|2023-12-10 00:25:00|13.61|13.41|13.62|13.42|13.63|13.43|13.6|13.4|28
1702168200000|2023-12-10 00:30:00|13.63|13.43|13.62|13.42|13.64|13.44|13.62|13.42|32
1702168500000|2023-12-10 00:35:00|13.63|13.43|13.65|13.45|13.65|13.45|13.62|13.42|13
1702168800000|2023-12-10 00:40:00|13.66|13.46|13.65|13.45|13.66|13.46|13.65|13.45|10
1702169100000|2023-12-10 00:45:00|13.66|13.46|13.68|13.48|13.69|13.49|13.64|13.44|15
1702169400000|2023-12-10 00:50:00|13.69|13.49|13.68|13.48|13.69|13.49|13.67|13.47|74
1702169700000|2023-12-10 00:55:00|13.69|13.49|13.69|13.49|13.7|13.5|13.69|13.49|29
1702170000000|2023-12-10 01:00:00|13.7|13.5|13.69|13.49|13.7|13.5|13.69|13.49|24
1702170300000|2023-12-10 01:05:00|13.7|13.5|13.66|13.46|13.7|13.5|13.66|13.46|31
1702170600000|2023-12-10 01:10:00|13.67|13.47|13.65|13.45|13.67|13.47|13.65|13.45|65
1702170900000|2023-12-10 01:15:00|13.66|13.46|13.67|13.47|13.67|13.47|13.63|13.43|20
1702171200000|2023-12-10 01:20:00|13.68|13.48|13.71|13.51|13.71|13.51|13.68|13.48|12
1702171500000|2023-12-10 01:25:00|13.72|13.52|13.73|13.53|13.73|13.53|13.72|13.52|2
1702171800000|2023-12-10 01:30:00|13.72|13.52|13.73|13.53|13.73|13.53|13.72|13.52|12
1702172100000|2023-12-10 01:35:00|13.72|13.52|13.7|13.5|13.73|13.53|13.7|13.5|9
1702172400000|2023-12-10 01:40:00|13.71|13.51|13.7|13.5|13.72|13.52|13.7|13.5|28
1702172700000|2023-12-10 01:45:00|13.69|13.49|13.71|13.51|13.71|13.51|13.69|13.49|3
1702173000000|2023-12-10 01:50:00|13.72|13.52|13.72|13.52|13.73|13.53|13.72|13.52|11
1702173300000|2023-12-10 01:55:00|13.71|13.51|13.71|13.51|13.71|13.51|13.7|13.5|3
1702173600000|2023-12-10 02:00:00|13.73|13.53|13.73|13.53|13.73|13.53|13.7|13.5|29
1702173900000|2023-12-10 02:05:00|13.72|13.52|13.7|13.5|13.72|13.52|13.7|13.5|3
1702174200000|2023-12-10 02:10:00|13.71|13.51|13.69|13.49|13.71|13.51|13.69|13.49|9
1702174500000|2023-12-10 02:15:00|13.68|13.48|13.72|13.52|13.72|13.52|13.67|13.47|9
1702174800000|2023-12-10 02:20:00|13.71|13.51|13.73|13.53|13.74|13.54|13.71|13.51|7
1702175100000|2023-12-10 02:25:00|13.72|13.52|13.73|13.53|13.73|13.53|13.72|13.52|2
1702175400000|2023-12-10 02:30:00|13.74|13.54|13.72|13.52|13.74|13.54|13.72|13.52|5
1702175700000|2023-12-10 02:35:00|13.73|13.53|13.72|13.52|13.73|13.53|13.72|13.52|18
1702176000000|2023-12-10 02:40:00|13.73|13.53|13.72|13.52|13.74|13.54|13.72|13.52|6
1702176300000|2023-12-10 02:45:00|13.71|13.51|13.67|13.47|13.71|13.51|13.67|13.47|15
1702176600000|2023-12-10 02:50:00|13.66|13.46|13.66|13.46|13.69|13.49|13.66|13.46|29
1702176900000|2023-12-10 02:55:00|13.65|13.45|13.63|13.43|13.66|13.46|13.63|13.43|45
1702177200000|2023-12-10 03:00:00|13.64|13.44|13.6|13.4|13.64|13.44|13.6|13.4|35
1702177500000|2023-12-10 03:05:00|13.61|13.41|13.63|13.43|13.63|13.43|13.6|13.4|27
1702177800000|2023-12-10 03:10:00|13.62|13.42|13.61|13.41|13.63|13.43|13.61|13.41|60
1702178100000|2023-12-10 03:15:00|13.6|13.4|13.58|13.38|13.61|13.41|13.56|13.36|39
1702178400000|2023-12-10 03:20:00|13.59|13.39|13.58|13.38|13.6|13.4|13.58|13.38|90
1702178700000|2023-12-10 03:25:00|13.57|13.37|13.57|13.37|13.57|13.37|13.56|13.36|3
1702179000000|2023-12-10 03:30:00|13.58|13.38|13.6|13.4|13.6|13.4|13.58|13.38|11
1702179300000|2023-12-10 03:35:00|13.59|13.39|13.59|13.39|13.59|13.39|13.58|13.38|9
1702179600000|2023-12-10 03:40:00|13.58|13.38|13.59|13.39|13.6|13.4|13.58|13.38|4
1702179900000|2023-12-10 03:45:00|13.6|13.4|13.58|13.38|13.6|13.4|13.58|13.38|11
1702180200000|2023-12-10 03:50:00|13.59|13.39|13.61|13.41|13.61|13.41|13.59|13.39|5
1702180500000|2023-12-10 03:55:00|13.62|13.42|13.62|13.42|13.62|13.42|13.62|13.42|1
1702180800000|2023-12-10 04:00:00|13.63|13.43|13.64|13.44|13.64|13.44|13.63|13.43|4
1702181100000|2023-12-10 04:05:00|13.63|13.43|13.63|13.43|13.63|13.43|13.63|13.43|1
1702181400000|2023-12-10 04:10:00|13.62|13.42|13.62|13.42|13.63|13.43|13.62|13.42|7
1702181700000|2023-12-10 04:15:00|13.63|13.43|13.65|13.45|13.65|13.45|13.63|13.43|3
1702182000000|2023-12-10 04:20:00|13.66|13.46|13.66|13.46|13.67|13.47|13.66|13.46|5
1702182300000|2023-12-10 04:25:00|13.67|13.47|13.67|13.47|13.67|13.47|13.67|13.47|1
1702182600000|2023-12-10 04:30:00|13.66|13.46|13.66|13.46|13.67|13.47|13.66|13.46|9
1702182900000|2023-12-10 04:35:00|13.67|13.47|13.67|13.47|13.67|13.47|13.67|13.47|1
1702183200000|2023-12-10 04:40:00|13.68|13.48|13.68|13.48|13.68|13.48|13.67|13.47|9
1702183500000|2023-12-10 04:45:00|13.69|13.49|13.66|13.46|13.69|13.49|13.65|13.45|22
1702183800000|2023-12-10 04:50:00|13.65|13.45|13.67|13.47|13.68|13.48|13.65|13.45|23
1702184100000|2023-12-10 04:55:00|13.68|13.48|13.67|13.47|13.68|13.48|13.67|13.47|18
1702184400000|2023-12-10 05:00:00|13.66|13.46|13.66|13.46|13.67|13.47|13.66|13.46|3
1702184700000|2023-12-10 05:05:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|4
1702185000000|2023-12-10 05:10:00|13.67|13.47|13.67|13.47|13.67|13.47|13.67|13.47|1
1702185300000|2023-12-10 05:15:00|13.68|13.48|13.68|13.48|13.68|13.48|13.68|13.48|1
1702185600000|2023-12-10 05:20:00|13.69|13.49|13.7|13.5|13.7|13.5|13.68|13.48|4
1702186200000|2023-12-10 05:30:00|13.69|13.49|13.69|13.49|13.69|13.49|13.69|13.49|1
1702186800000|2023-12-10 05:40:00|13.68|13.48|13.67|13.47|13.68|13.48|13.67|13.47|2
1702187100000|2023-12-10 05:45:00|13.68|13.48|13.67|13.47|13.68|13.48|13.67|13.47|16
1702187400000|2023-12-10 05:50:00|13.68|13.48|13.7|13.5|13.7|13.5|13.68|13.48|3
1702187700000|2023-12-10 05:55:00|13.71|13.51|13.72|13.52|13.72|13.52|13.71|13.51|4
1702188000000|2023-12-10 06:00:00|13.71|13.51|13.72|13.52|13.72|13.52|13.71|13.51|2
1702188300000|2023-12-10 06:05:00|13.73|13.53|13.72|13.52|13.74|13.54|13.72|13.52|8
1702188900000|2023-12-10 06:15:00|13.71|13.51|13.72|13.52|13.72|13.52|13.71|13.51|2
1702189200000|2023-12-10 06:20:00|13.71|13.51|13.75|13.55|13.75|13.55|13.71|13.51|13
1702189500000|2023-12-10 06:25:00|13.76|13.56|13.78|13.58|13.78|13.58|13.75|13.55|5
1702189800000|2023-12-10 06:30:00|13.77|13.57|13.73|13.53|13.79|13.59|13.72|13.52|21
1702190100000|2023-12-10 06:35:00|13.72|13.52|13.71|13.51|13.72|13.52|13.71|13.51|66
1702190400000|2023-12-10 06:40:00|13.72|13.52|13.77|13.57|13.77|13.57|13.72|13.52|6
1702190700000|2023-12-10 06:45:00|13.78|13.58|13.76|13.56|13.79|13.59|13.75|13.55|25
1702191000000|2023-12-10 06:50:00|13.75|13.55|13.76|13.56|13.76|13.56|13.73|13.53|16
1702191300000|2023-12-10 06:55:00|13.77|13.57|13.78|13.58|13.8|13.6|13.77|13.57|12
1702191600000|2023-12-10 07:00:00|13.77|13.57|13.76|13.56|13.79|13.59|13.75|13.55|8
1702191900000|2023-12-10 07:05:00|13.75|13.55|13.75|13.55|13.76|13.56|13.75|13.55|11
1702192200000|2023-12-10 07:10:00|13.74|13.54|13.78|13.58|13.78|13.58|13.74|13.54|9
1702192500000|2023-12-10 07:15:00|13.77|13.57|13.73|13.53|13.78|13.58|13.73|13.53|13
1702192800000|2023-12-10 07:20:00|13.72|13.52|13.69|13.49|13.73|13.53|13.67|13.47|20
1702193100000|2023-12-10 07:25:00|13.7|13.5|13.71|13.51|13.72|13.52|13.7|13.5|30
1702193400000|2023-12-10 07:30:00|13.72|13.52|13.68|13.48|13.73|13.53|13.68|13.48|13
1702193700000|2023-12-10 07:35:00|13.67|13.47|13.64|13.44|13.68|13.48|13.63|13.43|42
1702194000000|2023-12-10 07:40:00|13.65|13.45|13.67|13.47|13.67|13.47|13.64|13.44|23
1702194300000|2023-12-10 07:45:00|13.68|13.48|13.69|13.49|13.7|13.5|13.67|13.47|36
1702194600000|2023-12-10 07:50:00|13.68|13.48|13.68|13.48|13.7|13.5|13.67|13.47|43
1702194900000|2023-12-10 07:55:00|13.67|13.47|13.65|13.45|13.68|13.48|13.65|13.45|41
1702195200000|2023-12-10 08:00:00|13.66|13.46|13.67|13.47|13.69|13.49|13.64|13.44|34
1702195500000|2023-12-10 08:05:00|13.66|13.46|13.66|13.46|13.67|13.47|13.65|13.45|21
1702195800000|2023-12-10 08:10:00|13.67|13.47|13.63|13.43|13.67|13.47|13.62|13.42|43
1702196100000|2023-12-10 08:15:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|56
1702196400000|2023-12-10 08:20:00|13.64|13.44|13.6|13.4|13.64|13.44|13.59|13.39|43
1702196700000|2023-12-10 08:25:00|13.59|13.39|13.58|13.38|13.59|13.39|13.58|13.38|32
1702197000000|2023-12-10 08:30:00|13.59|13.39|13.57|13.37|13.59|13.39|13.55|13.35|39
1702197300000|2023-12-10 08:35:00|13.56|13.36|13.57|13.37|13.58|13.38|13.55|13.35|18
1702197600000|2023-12-10 08:40:00|13.56|13.36|13.55|13.35|13.58|13.38|13.54|13.34|24
1702197900000|2023-12-10 08:45:00|13.56|13.36|13.58|13.38|13.58|13.38|13.55|13.35|35
1702198200000|2023-12-10 08:50:00|13.57|13.37|13.56|13.36|13.58|13.38|13.56|13.36|52
1702198500000|2023-12-10 08:55:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|7
1702198800000|2023-12-10 09:00:00|13.58|13.38|13.58|13.38|13.58|13.38|13.56|13.36|15
1702199100000|2023-12-10 09:05:00|13.59|13.39|13.6|13.4|13.6|13.4|13.59|13.39|2
1702199400000|2023-12-10 09:10:00|13.61|13.41|13.57|13.37|13.61|13.41|13.57|13.37|11
1702199700000|2023-12-10 09:15:00|13.58|13.38|13.57|13.37|13.58|13.38|13.56|13.36|26
1702200000000|2023-12-10 09:20:00|13.56|13.36|13.54|13.34|13.57|13.37|13.54|13.34|23
1702200300000|2023-12-10 09:25:00|13.53|13.33|13.51|13.31|13.54|13.34|13.51|13.31|33
1702200600000|2023-12-10 09:30:00|13.5|13.3|13.44|13.24|13.51|13.31|13.44|13.24|57
1702200900000|2023-12-10 09:35:00|13.45|13.25|13.45|13.25|13.48|13.28|13.43|13.23|71
1702201200000|2023-12-10 09:40:00|13.46|13.26|13.4|13.2|13.46|13.26|13.4|13.2|53
1702201500000|2023-12-10 09:45:00|13.41|13.21|13.42|13.22|13.44|13.24|13.4|13.2|54
1702201800000|2023-12-10 09:50:00|13.43|13.23|13.39|13.19|13.44|13.24|13.39|13.19|23
1702202100000|2023-12-10 09:55:00|13.4|13.2|13.27|13.07|13.41|13.21|13.26|13.06|75
1702202400000|2023-12-10 10:00:00|13.28|13.08|13.37|13.17|13.37|13.17|13.28|13.08|52
1702202700000|2023-12-10 10:05:00|13.38|13.18|13.37|13.17|13.39|13.19|13.36|13.16|44
1702203000000|2023-12-10 10:10:00|13.38|13.18|13.36|13.16|13.39|13.19|13.35|13.15|55
1702203300000|2023-12-10 10:15:00|13.35|13.15|13.37|13.17|13.39|13.19|13.35|13.15|23
1702203600000|2023-12-10 10:20:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|23
1702203900000|2023-12-10 10:25:00|13.39|13.19|13.38|13.18|13.39|13.19|13.37|13.17|10
1702204200000|2023-12-10 10:30:00|13.37|13.17|13.37|13.17|13.37|13.17|13.37|13.17|1
1702204500000|2023-12-10 10:35:00|13.36|13.16|13.35|13.15|13.38|13.18|13.35|13.15|18
1702204800000|2023-12-10 10:40:00|13.36|13.16|13.36|13.16|13.37|13.17|13.36|13.16|25
1702205100000|2023-12-10 10:45:00|13.37|13.17|13.36|13.16|13.39|13.19|13.36|13.16|40
1702205400000|2023-12-10 10:50:00|13.37|13.17|13.39|13.19|13.39|13.19|13.37|13.17|37
1702205700000|2023-12-10 10:55:00|13.4|13.2|13.39|13.19|13.41|13.21|13.38|13.18|26
1702206000000|2023-12-10 11:00:00|13.4|13.2|13.39|13.19|13.41|13.21|13.38|13.18|22
1702206300000|2023-12-10 11:05:00|13.38|13.18|13.4|13.2|13.41|13.21|13.38|13.18|13
1702206600000|2023-12-10 11:10:00|13.41|13.21|13.39|13.19|13.41|13.21|13.37|13.17|21
1702206900000|2023-12-10 11:15:00|13.38|13.18|13.39|13.19|13.39|13.19|13.37|13.17|16
1702207200000|2023-12-10 11:20:00|13.38|13.18|13.37|13.17|13.39|13.19|13.36|13.16|20
1702207500000|2023-12-10 11:25:00|13.38|13.18|13.39|13.19|13.39|13.19|13.38|13.18|10
1702207800000|2023-12-10 11:30:00|13.38|13.18|13.36|13.16|13.38|13.18|13.36|13.16|13
1702208100000|2023-12-10 11:35:00|13.35|13.15|13.38|13.18|13.38|13.18|13.35|13.15|20
1702208400000|2023-12-10 11:40:00|13.37|13.17|13.36|13.16|13.38|13.18|13.35|13.15|12
1702208700000|2023-12-10 11:45:00|13.35|13.15|13.33|13.13|13.37|13.17|13.33|13.13|17
1702209000000|2023-12-10 11:50:00|13.34|13.14|13.3|13.1|13.35|13.15|13.3|13.1|23
1702209300000|2023-12-10 11:55:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|26
1702209600000|2023-12-10 12:00:00|13.31|13.11|13.31|13.11|13.32|13.12|13.3|13.1|21
1702209900000|2023-12-10 12:05:00|13.32|13.12|13.34|13.14|13.34|13.14|13.31|13.11|25
1702210200000|2023-12-10 12:10:00|13.35|13.15|13.34|13.14|13.35|13.15|13.32|13.12|30
1702210500000|2023-12-10 12:15:00|13.35|13.15|13.38|13.18|13.39|13.19|13.35|13.15|50
1702210800000|2023-12-10 12:20:00|13.39|13.19|13.36|13.16|13.4|13.2|13.36|13.16|18
1702211100000|2023-12-10 12:25:00|13.37|13.17|13.37|13.17|13.37|13.17|13.34|13.14|23
1702211400000|2023-12-10 12:30:00|13.36|13.16|13.34|13.14|13.39|13.19|13.34|13.14|21
1702211700000|2023-12-10 12:35:00|13.33|13.13|13.34|13.14|13.35|13.15|13.32|13.12|16
1702212000000|2023-12-10 12:40:00|13.33|13.13|13.37|13.17|13.37|13.17|13.33|13.13|33
1702212300000|2023-12-10 12:45:00|13.38|13.18|13.38|13.18|13.38|13.18|13.36|13.16|17
1702212600000|2023-12-10 12:50:00|13.39|13.19|13.39|13.19|13.39|13.19|13.38|13.18|29
1702212900000|2023-12-10 12:55:00|13.4|13.2|13.44|13.24|13.44|13.24|13.39|13.19|15
1702213200000|2023-12-10 13:00:00|13.45|13.25|13.4|13.2|13.45|13.25|13.4|13.2|36
1702213500000|2023-12-10 13:05:00|13.39|13.19|13.39|13.19|13.4|13.2|13.37|13.17|33
1702213800000|2023-12-10 13:10:00|13.38|13.18|13.38|13.18|13.39|13.19|13.37|13.17|27
1702214100000|2023-12-10 13:15:00|13.39|13.19|13.38|13.18|13.39|13.19|13.38|13.18|12
1702214400000|2023-12-10 13:20:00|13.37|13.17|13.35|13.15|13.38|13.18|13.35|13.15|15
1702214700000|2023-12-10 13:25:00|13.36|13.16|13.35|13.15|13.36|13.16|13.33|13.13|18
1702215000000|2023-12-10 13:30:00|13.34|13.14|13.34|13.14|13.34|13.14|13.32|13.12|13
1702215300000|2023-12-10 13:35:00|13.33|13.13|13.33|13.13|13.35|13.15|13.33|13.13|31
1702215600000|2023-12-10 13:40:00|13.34|13.14|13.35|13.15|13.36|13.16|13.34|13.14|46
1702215900000|2023-12-10 13:45:00|13.36|13.16|13.38|13.18|13.38|13.18|13.36|13.16|31
1702216200000|2023-12-10 13:50:00|13.37|13.17|13.35|13.15|13.38|13.18|13.35|13.15|13
1702216500000|2023-12-10 13:55:00|13.34|13.14|13.35|13.15|13.36|13.16|13.34|13.14|24
1702216800000|2023-12-10 14:00:00|13.34|13.14|13.37|13.17|13.37|13.17|13.34|13.14|20
1702217100000|2023-12-10 14:05:00|13.38|13.18|13.4|13.2|13.42|13.22|13.38|13.18|19
1702217400000|2023-12-10 14:10:00|13.41|13.21|13.41|13.21|13.41|13.21|13.4|13.2|5
1702217700000|2023-12-10 14:15:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|21
1702218000000|2023-12-10 14:20:00|13.39|13.19|13.39|13.19|13.39|13.19|13.39|13.19|1
1702218300000|2023-12-10 14:25:00|13.38|13.18|13.4|13.2|13.4|13.2|13.38|13.18|5
1702218600000|2023-12-10 14:30:00|13.39|13.19|13.38|13.18|13.4|13.2|13.37|13.17|10
1702218900000|2023-12-10 14:35:00|13.39|13.19|13.37|13.17|13.4|13.2|13.37|13.17|17
1702219200000|2023-12-10 14:40:00|13.38|13.18|13.4|13.2|13.41|13.21|13.37|13.17|13
1702219500000|2023-12-10 14:45:00|13.41|13.21|13.44|13.24|13.44|13.24|13.4|13.2|40
1702219800000|2023-12-10 14:50:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|3
1702220100000|2023-12-10 14:55:00|13.46|13.26|13.45|13.25|13.47|13.27|13.45|13.25|20
1702220400000|2023-12-10 15:00:00|13.46|13.26|13.46|13.26|13.47|13.27|13.44|13.24|29
1702220700000|2023-12-10 15:05:00|13.47|13.27|13.48|13.28|13.49|13.29|13.47|13.27|6
1702221000000|2023-12-10 15:10:00|13.47|13.27|13.48|13.28|13.48|13.28|13.47|13.27|8
1702221300000|2023-12-10 15:15:00|13.49|13.29|13.49|13.29|13.5|13.3|13.48|13.28|21
1702221600000|2023-12-10 15:20:00|13.48|13.28|13.5|13.3|13.5|13.3|13.47|13.27|9
1702221900000|2023-12-10 15:25:00|13.51|13.31|13.51|13.31|13.51|13.31|13.5|13.3|5
1702222200000|2023-12-10 15:30:00|13.52|13.32|13.54|13.34|13.58|13.38|13.5|13.3|17
1702222500000|2023-12-10 15:35:00|13.55|13.35|13.56|13.36|13.57|13.37|13.54|13.34|8
1702222800000|2023-12-10 15:40:00|13.57|13.37|13.56|13.36|13.58|13.38|13.56|13.36|8
1702223100000|2023-12-10 15:45:00|13.57|13.37|13.54|13.34|13.57|13.37|13.54|13.34|6
1702223400000|2023-12-10 15:50:00|13.53|13.33|13.53|13.33|13.54|13.34|13.52|13.32|9
1702223700000|2023-12-10 15:55:00|13.54|13.34|13.53|13.33|13.54|13.34|13.53|13.33|8
1702224000000|2023-12-10 16:00:00|13.54|13.34|13.55|13.35|13.55|13.35|13.54|13.34|6
1702224300000|2023-12-10 16:05:00|13.54|13.34|13.55|13.35|13.56|13.36|13.54|13.34|8
1702224600000|2023-12-10 16:10:00|13.54|13.34|13.55|13.35|13.55|13.35|13.52|13.32|18
1702224900000|2023-12-10 16:15:00|13.56|13.36|13.55|13.35|13.56|13.36|13.54|13.34|8
1702225200000|2023-12-10 16:20:00|13.56|13.36|13.54|13.34|13.56|13.36|13.54|13.34|9
1702225500000|2023-12-10 16:25:00|13.55|13.35|13.55|13.35|13.56|13.36|13.55|13.35|3
1702225800000|2023-12-10 16:30:00|13.54|13.34|13.52|13.32|13.55|13.35|13.52|13.32|13
1702226100000|2023-12-10 16:35:00|13.53|13.33|13.52|13.32|13.54|13.34|13.52|13.32|18
1702226400000|2023-12-10 16:40:00|13.53|13.33|13.49|13.29|13.53|13.33|13.49|13.29|9
1702226700000|2023-12-10 16:45:00|13.48|13.28|13.5|13.3|13.51|13.31|13.48|13.28|11
1702227000000|2023-12-10 16:50:00|13.49|13.29|13.48|13.28|13.49|13.29|13.47|13.27|8
1702227300000|2023-12-10 16:55:00|13.49|13.29|13.49|13.29|13.49|13.29|13.48|13.28|7
1702227600000|2023-12-10 17:00:00|13.48|13.28|13.48|13.28|13.49|13.29|13.48|13.28|3
1702227900000|2023-12-10 17:05:00|13.47|13.27|13.48|13.28|13.48|13.28|13.46|13.26|8
1702228200000|2023-12-10 17:10:00|13.49|13.29|13.49|13.29|13.49|13.29|13.48|13.28|7
1702228500000|2023-12-10 17:15:00|13.48|13.28|13.43|13.23|13.48|13.28|13.43|13.23|22
1702228800000|2023-12-10 17:20:00|13.42|13.22|13.45|13.25|13.45|13.25|13.42|13.22|14
1702229100000|2023-12-10 17:25:00|13.44|13.24|13.38|13.18|13.44|13.24|13.37|13.17|19
1702229400000|2023-12-10 17:30:00|13.39|13.19|13.37|13.17|13.39|13.19|13.36|13.16|17
1702229700000|2023-12-10 17:35:00|13.36|13.16|13.35|13.15|13.37|13.17|13.35|13.15|22
1702230000000|2023-12-10 17:40:00|13.36|13.16|13.32|13.12|13.36|13.16|13.32|13.12|11
1702230300000|2023-12-10 17:45:00|13.31|13.11|13.32|13.12|13.34|13.14|13.31|13.11|22
1702230600000|2023-12-10 17:50:00|13.31|13.11|13.32|13.12|13.32|13.12|13.31|13.11|4
1702230900000|2023-12-10 17:55:00|13.33|13.13|13.32|13.12|13.34|13.14|13.31|13.11|12
1702231200000|2023-12-10 18:00:00|13.33|13.13|13.4|13.2|13.4|13.2|13.32|13.12|26
1702231500000|2023-12-10 18:05:00|13.39|13.19|13.37|13.17|13.39|13.19|13.36|13.16|25
1702231800000|2023-12-10 18:10:00|13.38|13.18|13.38|13.18|13.39|13.19|13.37|13.17|9
1702232100000|2023-12-10 18:15:00|13.37|13.17|13.4|13.2|13.4|13.2|13.36|13.16|20
1702232400000|2023-12-10 18:20:00|13.41|13.21|13.41|13.21|13.42|13.22|13.4|13.2|9
1702232700000|2023-12-10 18:25:00|13.42|13.22|13.42|13.22|13.42|13.22|13.41|13.21|9
1702233000000|2023-12-10 18:30:00|13.43|13.23|13.42|13.22|13.43|13.23|13.42|13.22|4
1702233300000|2023-12-10 18:35:00|13.41|13.21|13.4|13.2|13.42|13.22|13.39|13.19|12
1702233600000|2023-12-10 18:40:00|13.41|13.21|13.4|13.2|13.42|13.22|13.4|13.2|6
1702233900000|2023-12-10 18:45:00|13.41|13.21|13.4|13.2|13.42|13.22|13.39|13.19|6
1702234200000|2023-12-10 18:50:00|13.39|13.19|13.36|13.16|13.39|13.19|13.36|13.16|12
1702234500000|2023-12-10 18:55:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|17
1702234800000|2023-12-10 19:00:00|13.38|13.18|13.37|13.17|13.38|13.18|13.37|13.17|8
1702235100000|2023-12-10 19:05:00|13.36|13.16|13.35|13.15|13.39|13.19|13.35|13.15|32
1702235400000|2023-12-10 19:10:00|13.36|13.16|13.36|13.16|13.37|13.17|13.35|13.15|9
1702235700000|2023-12-10 19:15:00|13.37|13.17|13.33|13.13|13.37|13.17|13.33|13.13|21
1702236000000|2023-12-10 19:20:00|13.34|13.14|13.33|13.13|13.34|13.14|13.32|13.12|28
1702236300000|2023-12-10 19:25:00|13.32|13.12|13.35|13.15|13.35|13.15|13.32|13.12|8
1702236600000|2023-12-10 19:30:00|13.34|13.14|13.33|13.13|13.35|13.15|13.33|13.13|10
1702236900000|2023-12-10 19:35:00|13.34|13.14|13.35|13.15|13.35|13.15|13.34|13.14|6
1702237200000|2023-12-10 19:40:00|13.36|13.16|13.35|13.15|13.36|13.16|13.35|13.15|4
1702237500000|2023-12-10 19:45:00|13.36|13.16|13.35|13.15|13.36|13.16|13.35|13.15|2
1702237800000|2023-12-10 19:50:00|13.36|13.16|13.37|13.17|13.37|13.17|13.35|13.15|26
1702238100000|2023-12-10 19:55:00|13.38|13.18|13.39|13.19|13.4|13.2|13.37|13.17|10
1702238400000|2023-12-10 20:00:00|13.38|13.18|13.4|13.2|13.41|13.21|13.38|13.18|17
1702238700000|2023-12-10 20:05:00|13.39|13.19|13.4|13.2|13.41|13.21|13.39|13.19|20
1702239000000|2023-12-10 20:10:00|13.41|13.21|13.41|13.21|13.42|13.22|13.4|13.2|11
1702239300000|2023-12-10 20:15:00|13.42|13.22|13.38|13.18|13.42|13.22|13.37|13.17|25
1702239600000|2023-12-10 20:20:00|13.39|13.19|13.51|13.11|13.52|13.19|13.39|13.09|10
1702239900000|2023-12-10 20:25:00|13.5|13.1|13.5|13.1|13.5|13.1|13.5|13.1|1
1702240200000|2023-12-10 20:30:00|13.51|13.11|13.53|13.13|13.53|13.13|13.51|13.11|3
1702240500000|2023-12-10 20:35:00|13.54|13.14|13.56|13.16|13.56|13.16|13.53|13.13|13
1702240800000|2023-12-10 20:40:00|13.57|13.17|13.58|13.18|13.59|13.19|13.56|13.16|12
1702241100000|2023-12-10 20:45:00|13.57|13.17|13.59|13.19|13.59|13.19|13.57|13.17|15
1702241400000|2023-12-10 20:50:00|13.6|13.2|13.61|13.21|13.61|13.21|13.59|13.19|6
1702241700000|2023-12-10 20:55:00|13.62|13.22|13.64|13.24|13.64|13.24|13.62|13.22|17
1702242000000|2023-12-10 21:00:00|13.63|13.23|13.6|13.2|13.63|13.23|13.59|13.19|36
1702242300000|2023-12-10 21:05:00|13.61|13.21|13.63|13.23|13.64|13.24|13.61|13.21|9
1702242600000|2023-12-10 21:10:00|13.64|13.24|13.63|13.23|13.64|13.24|13.62|13.22|8
1702242900000|2023-12-10 21:15:00|13.62|13.22|13.6|13.2|13.62|13.22|13.6|13.2|9
1702243200000|2023-12-10 21:20:00|13.59|13.19|13.61|13.21|13.61|13.21|13.59|13.19|25
1702243500000|2023-12-10 21:25:00|13.6|13.2|13.56|13.16|13.6|13.2|13.54|13.14|13
1702243800000|2023-12-10 21:30:00|13.55|13.15|13.54|13.14|13.57|13.17|13.53|13.13|28
1702244100000|2023-12-10 21:35:00|13.55|13.15|13.56|13.16|13.58|13.18|13.54|13.14|34
1702244400000|2023-12-10 21:40:00|13.55|13.15|13.43|13.23|13.55|13.24|13.43|13.13|14
1702244700000|2023-12-10 21:45:00|13.44|13.24|13.44|13.24|13.46|13.26|13.43|13.23|7
1702245000000|2023-12-10 21:50:00|13.45|13.25|13.44|13.24|13.45|13.25|13.43|13.23|14
1702245300000|2023-12-10 21:55:00|13.43|13.23|13.41|13.21|13.44|13.24|13.41|13.21|11
1702245600000|2023-12-10 22:00:00|13.42|13.22|13.43|13.23|13.43|13.23|13.4|13.2|12
1702245900000|2023-12-10 22:05:00|13.44|13.24|13.42|13.22|13.45|13.25|13.42|13.22|7
1702246200000|2023-12-10 22:10:00|13.43|13.23|13.44|13.24|13.44|13.24|13.43|13.23|4
1702246500000|2023-12-10 22:15:00|13.45|13.25|13.44|13.24|13.45|13.25|13.44|13.24|4
1702247100000|2023-12-10 22:25:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|3
1702247400000|2023-12-10 22:30:00|13.46|13.26|13.4|13.2|13.47|13.27|13.4|13.2|8
1702247700000|2023-12-10 22:35:00|13.41|13.21|13.4|13.2|13.41|13.21|13.4|13.2|2
1702248000000|2023-12-10 22:40:00|13.39|13.19|13.38|13.18|13.4|13.2|13.38|13.18|4
1702248300000|2023-12-10 22:45:00|13.39|13.19|13.39|13.19|13.4|13.2|13.39|13.19|3
1702248600000|2023-12-10 22:50:00|13.38|13.18|13.37|13.17|13.38|13.18|13.37|13.17|2
1702248900000|2023-12-10 22:55:00|13.38|13.18|13.38|13.18|13.38|13.18|13.38|13.18|1
1702249200000|2023-12-10 23:00:00|13.39|13.19|13.43|13.23|13.43|13.23|13.39|13.19|11
1702249500000|2023-12-10 23:05:00|13.42|13.22|13.42|13.22|13.42|13.22|13.41|13.21|3
1702249800000|2023-12-10 23:10:00|13.41|13.21|13.39|13.19|13.41|13.21|13.39|13.19|7
1702250100000|2023-12-10 23:15:00|13.38|13.18|13.37|13.17|13.38|13.18|13.34|13.14|8
1702250400000|2023-12-10 23:20:00|13.36|13.16|13.36|13.16|13.37|13.17|13.34|13.14|13
1702250700000|2023-12-10 23:25:00|13.37|13.17|13.39|13.19|13.4|13.2|13.37|13.17|27
1702251000000|2023-12-10 23:30:00|13.4|13.2|13.39|13.19|13.41|13.21|13.39|13.19|10
1702251300000|2023-12-10 23:35:00|13.4|13.2|13.4|13.2|13.41|13.21|13.38|13.18|15
1702251600000|2023-12-10 23:40:00|13.41|13.21|13.41|13.21|13.42|13.22|13.4|13.2|11
1702251900000|2023-12-10 23:45:00|13.4|13.2|13.4|13.2|13.4|13.2|13.38|13.18|11
1702252200000|2023-12-10 23:50:00|13.39|13.19|13.41|13.21|13.42|13.22|13.39|13.19|9
1702252500000|2023-12-10 23:55:00|13.4|13.2|13.43|13.23|13.44|13.24|13.39|13.19|18
1702252800000|2023-12-11 00:00:00|13.44|13.24|13.44|13.24|13.44|13.24|13.42|13.22|7
1702253100000|2023-12-11 00:05:00|13.45|13.25|13.52|13.32|13.52|13.32|13.44|13.24|38
1702253400000|2023-12-11 00:10:00|13.51|13.31|13.47|13.27|13.52|13.32|13.46|13.26|23
1702253700000|2023-12-11 00:15:00|13.48|13.28|13.49|13.29|13.49|13.29|13.46|13.26|24
1702254000000|2023-12-11 00:20:00|13.48|13.28|13.51|13.31|13.53|13.33|13.48|13.28|25
1702254300000|2023-12-11 00:25:00|13.5|13.3|13.54|13.34|13.56|13.36|13.5|13.3|17
1702254600000|2023-12-11 00:30:00|13.53|13.33|13.55|13.35|13.57|13.37|13.53|13.33|35
1702254900000|2023-12-11 00:35:00|13.54|13.34|13.53|13.33|13.56|13.36|13.52|13.32|36
1702255200000|2023-12-11 00:40:00|13.52|13.32|13.49|13.29|13.53|13.33|13.48|13.28|18
1702255500000|2023-12-11 00:45:00|13.48|13.28|13.51|13.31|13.51|13.31|13.48|13.28|20
1702255800000|2023-12-11 00:50:00|13.5|13.3|13.5|13.3|13.52|13.32|13.49|13.29|10
1702256100000|2023-12-11 00:55:00|13.51|13.31|13.47|13.27|13.51|13.31|13.46|13.26|21
1702256400000|2023-12-11 01:00:00|13.46|13.26|13.37|13.17|13.47|13.27|13.36|13.16|46
1702256700000|2023-12-11 01:05:00|13.36|13.16|13.24|13.04|13.36|13.16|13.23|13.03|108
1702257000000|2023-12-11 01:10:00|13.23|13.03|13.34|13.14|13.34|13.14|13.23|13.03|66
1702257300000|2023-12-11 01:15:00|13.33|13.13|13.3|13.1|13.34|13.14|13.29|13.09|46
1702257600000|2023-12-11 01:20:00|13.31|13.11|13.34|13.14|13.34|13.14|13.28|13.08|28
1702257900000|2023-12-11 01:25:00|13.33|13.13|13.29|13.09|13.33|13.13|13.29|13.09|23
1702258200000|2023-12-11 01:30:00|13.3|13.1|13.35|13.15|13.36|13.16|13.3|13.1|24
1702258500000|2023-12-11 01:35:00|13.34|13.14|13.36|13.16|13.36|13.16|13.31|13.11|17
1702258800000|2023-12-11 01:40:00|13.35|13.15|13.35|13.15|13.37|13.17|13.33|13.13|25
1702259100000|2023-12-11 01:45:00|13.36|13.16|13.34|13.14|13.36|13.16|13.33|13.13|15
1702259400000|2023-12-11 01:50:00|13.35|13.15|13.37|13.17|13.38|13.18|13.34|13.14|65
1702259700000|2023-12-11 01:55:00|13.38|13.18|13.34|13.14|13.39|13.19|13.34|13.14|27
1702260000000|2023-12-11 02:00:00|13.33|13.13|13.28|13.08|13.35|13.15|13.28|13.08|26
1702260300000|2023-12-11 02:05:00|13.29|13.09|13.18|12.98|13.3|13.1|13.17|12.97|120
1702260600000|2023-12-11 02:10:00|13.17|12.97|12.37|12.17|13.18|12.98|11.79|11.59|419
1702260900000|2023-12-11 02:15:00|12.38|12.18|12.54|12.34|12.54|12.34|12.3|12.1|411
1702261200000|2023-12-11 02:20:00|12.53|12.33|12.55|12.35|12.59|12.39|12.46|12.26|275
1702261500000|2023-12-11 02:25:00|12.56|12.36|12.57|12.37|12.6|12.4|12.45|12.25|338
1702261800000|2023-12-11 02:30:00|12.58|12.38|12.61|12.41|12.62|12.42|12.55|12.35|214
1702262100000|2023-12-11 02:35:00|12.62|12.42|12.57|12.37|12.63|12.43|12.52|12.32|152
1702262400000|2023-12-11 02:40:00|12.56|12.36|12.51|12.31|12.57|12.37|12.43|12.23|145
1702262700000|2023-12-11 02:45:00|12.5|12.3|12.44|12.24|12.54|12.34|12.42|12.22|218
1702263000000|2023-12-11 02:50:00|12.43|12.23|12.54|12.34|12.54|12.34|12.42|12.22|148
1702263300000|2023-12-11 02:55:00|12.53|12.33|12.49|12.29|12.54|12.34|12.47|12.27|125
1702263600000|2023-12-11 03:00:00|12.48|12.28|12.51|12.31|12.54|12.34|12.48|12.28|114
1702263900000|2023-12-11 03:05:00|12.52|12.32|12.63|12.43|12.63|12.43|12.52|12.32|38
1702264200000|2023-12-11 03:10:00|12.64|12.44|12.68|12.48|12.68|12.48|12.62|12.42|17
1702264500000|2023-12-11 03:15:00|12.67|12.47|12.69|12.49|12.72|12.52|12.64|12.44|83
1702264800000|2023-12-11 03:20:00|12.68|12.48|12.72|12.52|12.74|12.54|12.68|12.48|73
1702265100000|2023-12-11 03:25:00|12.71|12.51|12.75|12.55|12.77|12.57|12.69|12.49|73
1702265400000|2023-12-11 03:30:00|12.74|12.54|12.77|12.57|12.77|12.57|12.72|12.52|42
1702265700000|2023-12-11 03:35:00|12.76|12.56|12.81|12.61|12.81|12.61|12.76|12.56|22
1702266000000|2023-12-11 03:40:00|12.8|12.6|12.84|12.64|12.87|12.67|12.8|12.6|57
1702266300000|2023-12-11 03:45:00|12.83|12.63|12.78|12.58|12.84|12.64|12.78|12.58|120
1702266600000|2023-12-11 03:50:00|12.79|12.59|12.81|12.61|12.81|12.61|12.76|12.56|89
1702266900000|2023-12-11 03:55:00|12.82|12.62|12.81|12.61|12.85|12.65|12.8|12.6|136
1702267200000|2023-12-11 04:00:00|12.8|12.6|12.82|12.62|12.83|12.63|12.79|12.59|89
1702267500000|2023-12-11 04:05:00|12.81|12.61|12.86|12.66|12.86|12.66|12.81|12.61|22
1702267800000|2023-12-11 04:10:00|12.85|12.65|12.81|12.61|12.86|12.66|12.81|12.61|37
1702268100000|2023-12-11 04:15:00|12.82|12.62|12.79|12.59|12.84|12.64|12.79|12.59|46
1702268400000|2023-12-11 04:20:00|12.78|12.58|12.72|12.52|12.79|12.59|12.71|12.51|63
1702268700000|2023-12-11 04:25:00|12.73|12.53|12.75|12.55|12.77|12.57|12.7|12.5|55
1702269000000|2023-12-11 04:30:00|12.76|12.56|12.72|12.52|12.76|12.56|12.7|12.5|75
1702269300000|2023-12-11 04:35:00|12.71|12.51|12.71|12.51|12.74|12.54|12.7|12.5|67
1702269600000|2023-12-11 04:40:00|12.7|12.5|12.7|12.5|12.75|12.55|12.69|12.49|38
1702269900000|2023-12-11 04:45:00|12.69|12.49|12.74|12.54|12.74|12.54|12.69|12.49|40
1702270200000|2023-12-11 04:50:00|12.73|12.53|12.78|12.58|12.78|12.58|12.73|12.53|30
1702270500000|2023-12-11 04:55:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|23
1702270800000|2023-12-11 05:00:00|12.76|12.56|12.76|12.56|12.79|12.59|12.75|12.55|40
1702271100000|2023-12-11 05:05:00|12.75|12.55|12.76|12.56|12.78|12.58|12.75|12.55|34
1702271400000|2023-12-11 05:10:00|12.75|12.55|12.78|12.58|12.79|12.59|12.75|12.55|42
1702271700000|2023-12-11 05:15:00|12.77|12.57|12.8|12.6|12.81|12.61|12.77|12.57|27
1702272000000|2023-12-11 05:20:00|12.79|12.59|12.73|12.53|12.8|12.6|12.72|12.52|27
1702272300000|2023-12-11 05:25:00|12.74|12.54|12.7|12.5|12.74|12.54|12.69|12.49|23
1702272600000|2023-12-11 05:30:00|12.71|12.51|12.73|12.53|12.74|12.54|12.7|12.5|49
1702272900000|2023-12-11 05:35:00|12.74|12.54|12.73|12.53|12.76|12.56|12.72|12.52|18
1702273200000|2023-12-11 05:40:00|12.74|12.54|12.7|12.5|12.75|12.55|12.7|12.5|41
1702273500000|2023-12-11 05:45:00|12.71|12.51|12.77|12.57|12.77|12.57|12.67|12.47|91
1702273800000|2023-12-11 05:50:00|12.76|12.56|12.75|12.55|12.79|12.59|12.74|12.54|54
1702274100000|2023-12-11 05:55:00|12.76|12.56|12.78|12.58|12.79|12.59|12.76|12.56|23
1702274400000|2023-12-11 06:00:00|12.77|12.57|12.81|12.61|12.82|12.62|12.73|12.53|57
1702274700000|2023-12-11 06:05:00|12.82|12.62|12.83|12.63|12.84|12.64|12.8|12.6|43
1702275000000|2023-12-11 06:10:00|12.82|12.62|12.79|12.59|12.83|12.63|12.77|12.57|28
1702275300000|2023-12-11 06:15:00|12.78|12.58|12.75|12.55|12.82|12.62|12.75|12.55|62
1702275600000|2023-12-11 06:20:00|12.74|12.54|12.74|12.54|12.76|12.56|12.68|12.48|173
1702275900000|2023-12-11 06:25:00|12.73|12.53|12.71|12.51|12.74|12.54|12.68|12.48|135
1702276200000|2023-12-11 06:30:00|12.72|12.52|12.7|12.5|12.73|12.53|12.68|12.48|79
1702276500000|2023-12-11 06:35:00|12.71|12.51|12.66|12.46|12.72|12.52|12.66|12.46|54
1702276800000|2023-12-11 06:40:00|12.67|12.47|12.72|12.52|12.72|12.52|12.62|12.42|102
1702277100000|2023-12-11 06:45:00|12.71|12.51|12.66|12.46|12.73|12.53|12.66|12.46|32
1702277400000|2023-12-11 06:50:00|12.67|12.47|12.77|12.57|12.77|12.57|12.67|12.47|51
1702277700000|2023-12-11 06:55:00|12.76|12.56|12.75|12.55|12.78|12.58|12.75|12.55|28
1702278000000|2023-12-11 07:00:00|12.74|12.54|12.79|12.59|12.79|12.59|12.74|12.54|24
1702278300000|2023-12-11 07:05:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|19
1702278600000|2023-12-11 07:10:00|12.81|12.61|12.82|12.62|12.82|12.62|12.81|12.61|4
1702278900000|2023-12-11 07:15:00|12.81|12.61|12.79|12.59|12.83|12.63|12.79|12.59|9
1702279200000|2023-12-11 07:20:00|12.78|12.58|12.75|12.55|12.78|12.58|12.75|12.55|22
1702279500000|2023-12-11 07:25:00|12.76|12.56|12.73|12.53|12.78|12.58|12.73|12.53|16
1702279800000|2023-12-11 07:30:00|12.72|12.52|12.71|12.51|12.74|12.54|12.7|12.5|28
1702280100000|2023-12-11 07:35:00|12.72|12.52|12.69|12.49|12.72|12.52|12.68|12.48|12
1702280400000|2023-12-11 07:40:00|12.7|12.5|12.69|12.49|12.7|12.5|12.68|12.48|22
1702280700000|2023-12-11 07:45:00|12.68|12.48|12.71|12.51|12.73|12.53|12.68|12.48|36
1702281000000|2023-12-11 07:50:00|12.7|12.5|12.67|12.47|12.7|12.5|12.67|12.47|10
1702281300000|2023-12-11 07:55:00|12.68|12.48|12.66|12.46|12.68|12.48|12.65|12.45|21
1702281600000|2023-12-11 08:00:00|12.67|12.47|12.66|12.46|12.68|12.48|12.63|12.43|34
1702281900000|2023-12-11 08:05:00|12.67|12.47|12.62|12.42|12.68|12.48|12.6|12.4|34
1702282200000|2023-12-11 08:10:00|12.61|12.41|12.61|12.41|12.63|12.43|12.58|12.38|58
1702282500000|2023-12-11 08:15:00|12.6|12.4|12.59|12.39|12.61|12.41|12.58|12.38|32
1702282800000|2023-12-11 08:20:00|12.6|12.4|12.6|12.4|12.61|12.41|12.58|12.38|23
1702283100000|2023-12-11 08:25:00|12.59|12.39|12.61|12.41|12.62|12.42|12.58|12.38|37
1702283400000|2023-12-11 08:30:00|12.62|12.42|12.61|12.41|12.66|12.46|12.59|12.39|42
1702283700000|2023-12-11 08:35:00|12.62|12.42|12.64|12.44|12.65|12.45|12.62|12.42|35
1702284000000|2023-12-11 08:40:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|14
1702284300000|2023-12-11 08:45:00|12.67|12.47|12.71|12.51|12.71|12.51|12.67|12.47|17
1702284600000|2023-12-11 08:50:00|12.7|12.5|12.67|12.47|12.7|12.5|12.66|12.46|18
1702284900000|2023-12-11 08:55:00|12.68|12.48|12.69|12.49|12.69|12.49|12.66|12.46|24
1702285200000|2023-12-11 09:00:00|12.7|12.5|12.71|12.51|12.71|12.51|12.67|12.47|27
1702285500000|2023-12-11 09:05:00|12.7|12.5|12.69|12.49|12.71|12.51|12.68|12.48|8
1702285800000|2023-12-11 09:10:00|12.7|12.5|12.68|12.48|12.7|12.5|12.67|12.47|26
1702286100000|2023-12-11 09:15:00|12.69|12.49|12.71|12.51|12.71|12.51|12.67|12.47|21
1702286400000|2023-12-11 09:20:00|12.7|12.5|12.7|12.5|12.72|12.52|12.69|12.49|31
1702286700000|2023-12-11 09:25:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|6
1702287000000|2023-12-11 09:30:00|12.69|12.49|12.71|12.51|12.72|12.52|12.69|12.49|15
1702287300000|2023-12-11 09:35:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|6
1702287600000|2023-12-11 09:40:00|12.72|12.52|12.73|12.53|12.73|12.53|12.7|12.5|10
1702287900000|2023-12-11 09:45:00|12.72|12.52|12.7|12.5|12.72|12.52|12.69|12.49|9
1702288200000|2023-12-11 09:50:00|12.69|12.49|12.7|12.5|12.7|12.5|12.68|12.48|10
1702288500000|2023-12-11 09:55:00|12.71|12.51|12.69|12.49|12.71|12.51|12.69|12.49|13
1702288800000|2023-12-11 10:00:00|12.7|12.5|12.71|12.51|12.73|12.53|12.69|12.49|36
1702289100000|2023-12-11 10:05:00|12.72|12.52|12.73|12.53|12.73|12.53|12.71|12.51|8
1702289400000|2023-12-11 10:10:00|12.72|12.52|12.72|12.52|12.72|12.52|12.72|12.52|1
1702289700000|2023-12-11 10:15:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|8
1702290000000|2023-12-11 10:20:00|12.71|12.51|12.68|12.48|12.71|12.51|12.68|12.48|14
1702290300000|2023-12-11 10:25:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|7
1702290600000|2023-12-11 10:30:00|12.7|12.5|12.7|12.5|12.7|12.5|12.68|12.48|15
1702290900000|2023-12-11 10:35:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|5
1702291200000|2023-12-11 10:40:00|12.7|12.5|12.67|12.47|12.7|12.5|12.67|12.47|10
1702291500000|2023-12-11 10:45:00|12.68|12.48|12.69|12.49|12.7|12.5|12.67|12.47|8
1702291800000|2023-12-11 10:50:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|9
1702292100000|2023-12-11 10:55:00|12.69|12.49|12.7|12.5|12.7|12.5|12.69|12.49|6
1702292400000|2023-12-11 11:00:00|12.71|12.51|12.73|12.53|12.73|12.53|12.7|12.5|9
1702292700000|2023-12-11 11:05:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|10
1702293000000|2023-12-11 11:10:00|12.74|12.54|12.74|12.54|12.74|12.54|12.74|12.54|1
1702293300000|2023-12-11 11:15:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|5
1702293600000|2023-12-11 11:20:00|12.74|12.54|12.71|12.51|12.74|12.54|12.71|12.51|28
1702293900000|2023-12-11 11:25:00|12.72|12.52|12.71|12.51|12.74|12.54|12.7|12.5|18
1702294200000|2023-12-11 11:30:00|12.72|12.52|12.68|12.48|12.72|12.52|12.67|12.47|13
1702294500000|2023-12-11 11:35:00|12.67|12.47|12.69|12.49|12.7|12.5|12.67|12.47|11
1702294800000|2023-12-11 11:40:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|16
1702295100000|2023-12-11 11:45:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|9
1702295400000|2023-12-11 11:50:00|12.73|12.53|12.74|12.54|12.74|12.54|12.73|12.53|2
1702296000000|2023-12-11 12:00:00|12.75|12.55|12.75|12.55|12.75|12.55|12.75|12.55|1
1702296300000|2023-12-11 12:05:00|12.76|12.56|12.76|12.56|12.76|12.56|12.74|12.54|9
1702296900000|2023-12-11 12:15:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|5
1702297200000|2023-12-11 12:20:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|3
1702297500000|2023-12-11 12:25:00|12.77|12.57|12.77|12.57|12.78|12.58|12.75|12.55|15
1702297800000|2023-12-11 12:30:00|12.78|12.58|12.79|12.59|12.79|12.59|12.77|12.57|8
1702298100000|2023-12-11 12:35:00|12.78|12.58|12.75|12.55|12.78|12.58|12.74|12.54|32
1702298400000|2023-12-11 12:40:00|12.76|12.56|12.73|12.53|12.76|12.56|12.72|12.52|22
1702298700000|2023-12-11 12:45:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|12
1702299000000|2023-12-11 12:50:00|12.74|12.54|12.71|12.51|12.74|12.54|12.71|12.51|16
1702299300000|2023-12-11 12:55:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|4
1702299600000|2023-12-11 13:00:00|12.7|12.5|12.72|12.52|12.72|12.52|12.7|12.5|11
1702299900000|2023-12-11 13:05:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|9
1702300500000|2023-12-11 13:15:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|14
1702300800000|2023-12-11 13:20:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|4
1702301100000|2023-12-11 13:25:00|12.68|12.48|12.67|12.47|12.69|12.49|12.67|12.47|4
1702301400000|2023-12-11 13:30:00|12.68|12.48|12.66|12.46|12.68|12.48|12.66|12.46|11
1702301700000|2023-12-11 13:35:00|12.65|12.45|12.59|12.39|12.66|12.46|12.59|12.39|21
1702302000000|2023-12-11 13:40:00|12.6|12.4|12.59|12.39|12.61|12.41|12.58|12.38|19
1702302300000|2023-12-11 13:45:00|12.58|12.38|12.58|12.38|12.6|12.4|12.57|12.37|25
1702302600000|2023-12-11 13:50:00|12.57|12.37|12.64|12.44|12.65|12.45|12.56|12.36|65
1702302900000|2023-12-11 13:55:00|12.65|12.45|12.61|12.41|12.67|12.47|12.59|12.39|45
1702303200000|2023-12-11 14:00:00|12.62|12.42|12.65|12.45|12.66|12.46|12.61|12.41|24
1702303500000|2023-12-11 14:05:00|12.66|12.46|12.64|12.44|12.66|12.46|12.6|12.4|33
1702303800000|2023-12-11 14:10:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|36
1702304100000|2023-12-11 14:15:00|12.63|12.43|12.58|12.38|12.64|12.44|12.56|12.36|52
1702304400000|2023-12-11 14:20:00|12.59|12.39|12.59|12.39|12.61|12.41|12.58|12.38|79
1702304700000|2023-12-11 14:25:00|12.6|12.4|12.57|12.37|12.6|12.4|12.52|12.32|76
1702305000000|2023-12-11 14:30:00|12.58|12.38|12.54|12.34|12.62|12.42|12.52|12.32|129
1702305300000|2023-12-11 14:35:00|12.53|12.33|12.6|12.4|12.61|12.41|12.52|12.32|76
1702305600000|2023-12-11 14:40:00|12.59|12.39|12.57|12.37|12.61|12.41|12.55|12.35|55
1702305900000|2023-12-11 14:45:00|12.58|12.38|12.59|12.39|12.64|12.44|12.57|12.37|48
1702306200000|2023-12-11 14:50:00|12.58|12.38|12.58|12.38|12.6|12.4|12.57|12.37|78
1702306500000|2023-12-11 14:55:00|12.59|12.39|12.54|12.34|12.6|12.4|12.51|12.31|104
1702306800000|2023-12-11 15:00:00|12.53|12.33|12.53|12.33|12.55|12.35|12.51|12.31|65
1702307100000|2023-12-11 15:05:00|12.54|12.34|12.52|12.32|12.55|12.35|12.51|12.31|69
1702307400000|2023-12-11 15:10:00|12.51|12.31|12.57|12.37|12.58|12.38|12.51|12.31|41
1702307700000|2023-12-11 15:15:00|12.58|12.38|12.58|12.38|12.61|12.41|12.57|12.37|47
1702308000000|2023-12-11 15:20:00|12.59|12.39|12.56|12.36|12.59|12.39|12.56|12.36|30
1702308300000|2023-12-11 15:25:00|12.57|12.37|12.54|12.34|12.57|12.37|12.52|12.32|46
1702308600000|2023-12-11 15:30:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|29
1702308900000|2023-12-11 15:35:00|12.54|12.34|12.56|12.36|12.56|12.36|12.53|12.33|41
1702309200000|2023-12-11 15:40:00|12.57|12.37|12.52|12.32|12.57|12.37|12.52|12.32|18
1702309500000|2023-12-11 15:45:00|12.51|12.31|12.55|12.35|12.59|12.39|12.46|12.26|93
1702309800000|2023-12-11 15:50:00|12.56|12.36|12.57|12.37|12.6|12.4|12.55|12.35|78
1702310100000|2023-12-11 15:55:00|12.58|12.38|12.56|12.36|12.58|12.38|12.55|12.35|61
1702310400000|2023-12-11 16:00:00|12.55|12.35|12.52|12.32|12.57|12.37|12.51|12.31|86
1702310700000|2023-12-11 16:05:00|12.51|12.31|12.53|12.33|12.53|12.33|12.5|12.3|63
1702311000000|2023-12-11 16:10:00|12.52|12.32|12.55|12.35|12.55|12.35|12.49|12.29|78
1702311300000|2023-12-11 16:15:00|12.56|12.36|12.5|12.3|12.56|12.36|12.48|12.28|93
1702311600000|2023-12-11 16:20:00|12.51|12.31|12.55|12.35|12.55|12.35|12.49|12.29|51
1702311900000|2023-12-11 16:25:00|12.56|12.36|12.57|12.37|12.57|12.37|12.53|12.33|38
1702312200000|2023-12-11 16:30:00|12.56|12.36|12.52|12.32|12.57|12.37|12.51|12.31|29
1702312500000|2023-12-11 16:35:00|12.53|12.33|12.6|12.4|12.6|12.4|12.53|12.33|26
1702312800000|2023-12-11 16:40:00|12.61|12.41|12.58|12.38|12.61|12.41|12.57|12.37|28
1702313100000|2023-12-11 16:45:00|12.6|12.4|12.54|12.34|12.6|12.4|12.52|12.32|25
1702313400000|2023-12-11 16:50:00|12.53|12.33|12.52|12.32|12.54|12.34|12.51|12.31|22
1702313700000|2023-12-11 16:55:00|12.53|12.33|12.57|12.37|12.57|12.37|12.52|12.32|19
1702314000000|2023-12-11 17:00:00|12.56|12.36|12.54|12.34|12.56|12.36|12.53|12.33|31
1702314300000|2023-12-11 17:05:00|12.55|12.35|12.52|12.32|12.55|12.35|12.51|12.31|12
1702314600000|2023-12-11 17:10:00|12.51|12.31|12.52|12.32|12.55|12.35|12.5|12.3|21
1702314900000|2023-12-11 17:15:00|12.53|12.33|12.48|12.28|12.53|12.33|12.48|12.28|39
1702315200000|2023-12-11 17:20:00|12.47|12.27|12.47|12.27|12.48|12.28|12.43|12.23|39
1702315500000|2023-12-11 17:25:00|12.46|12.26|12.48|12.28|12.49|12.29|12.46|12.26|37
1702315800000|2023-12-11 17:30:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|14
1702316100000|2023-12-11 17:35:00|12.45|12.25|12.46|12.26|12.47|12.27|12.44|12.24|24
1702316400000|2023-12-11 17:40:00|12.47|12.27|12.47|12.27|12.47|12.27|12.46|12.26|21
1702316700000|2023-12-11 17:45:00|12.46|12.26|12.46|12.26|12.48|12.28|12.46|12.26|19
1702317000000|2023-12-11 17:50:00|12.47|12.27|12.44|12.24|12.47|12.27|12.44|12.24|18
1702317300000|2023-12-11 17:55:00|12.45|12.25|12.47|12.27|12.48|12.28|12.44|12.24|35
1702317600000|2023-12-11 18:00:00|12.46|12.26|12.44|12.24|12.46|12.26|12.37|12.17|157
1702317900000|2023-12-11 18:05:00|12.43|12.23|12.38|12.18|12.44|12.24|12.37|12.17|118
1702318200000|2023-12-11 18:10:00|12.39|12.19|12.3|12.1|12.39|12.19|12.29|12.09|197
1702318500000|2023-12-11 18:15:00|12.31|12.11|12.37|12.17|12.38|12.18|12.31|12.11|137
1702318800000|2023-12-11 18:20:00|12.38|12.18|12.29|12.09|12.38|12.18|12.28|12.08|92
1702319100000|2023-12-11 18:25:00|12.3|12.1|12.21|12.01|12.34|12.14|12.18|11.98|267
1702319400000|2023-12-11 18:30:00|12.22|12.02|12.27|12.07|12.31|12.11|12.14|11.94|187
1702319700000|2023-12-11 18:35:00|12.28|12.08|12.3|12.1|12.31|12.11|12.25|12.05|101
1702320000000|2023-12-11 18:40:00|12.31|12.11|12.26|12.06|12.32|12.12|12.25|12.05|38
1702320300000|2023-12-11 18:45:00|12.25|12.05|12.33|12.13|12.34|12.14|12.24|12.04|40
1702320600000|2023-12-11 18:50:00|12.34|12.14|12.31|12.11|12.35|12.15|12.3|12.1|32
1702320900000|2023-12-11 18:55:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|12
1702321200000|2023-12-11 19:00:00|12.32|12.12|12.32|12.12|12.32|12.12|12.29|12.09|29
1702321500000|2023-12-11 19:05:00|12.31|12.11|12.29|12.09|12.32|12.12|12.29|12.09|39
1702321800000|2023-12-11 19:10:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|14
1702322100000|2023-12-11 19:15:00|12.3|12.1|12.21|12.01|12.3|12.1|12.2|12|66
1702322400000|2023-12-11 19:20:00|12.2|12|12.21|12.01|12.25|12.05|12.2|12|70
1702322700000|2023-12-11 19:25:00|12.22|12.02|12.22|12.02|12.24|12.04|12.2|12|67
1702323000000|2023-12-11 19:30:00|12.21|12.01|12.25|12.05|12.25|12.05|12.21|12.01|27
1702323300000|2023-12-11 19:35:00|12.24|12.04|12.2|12|12.24|12.04|12.18|11.98|45
1702323600000|2023-12-11 19:40:00|12.21|12.01|12.25|12.05|12.25|12.05|12.16|11.96|121
1702323900000|2023-12-11 19:45:00|12.26|12.06|12.3|12.1|12.31|12.11|12.26|12.06|61
1702324200000|2023-12-11 19:50:00|12.31|12.11|12.29|12.09|12.31|12.11|12.28|12.08|35
1702324500000|2023-12-11 19:55:00|12.3|12.1|12.34|12.14|12.34|12.14|12.3|12.1|6
1702324800000|2023-12-11 20:00:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|29
1702325100000|2023-12-11 20:05:00|12.32|12.12|12.28|12.08|12.33|12.13|12.28|12.08|23
1702325400000|2023-12-11 20:10:00|12.27|12.07|12.31|12.11|12.32|12.12|12.27|12.07|35
1702325700000|2023-12-11 20:15:00|12.32|12.12|12.3|12.1|12.32|12.12|12.26|12.06|27
1702326000000|2023-12-11 20:20:00|12.31|12.11|12.28|12.08|12.32|12.12|12.28|12.08|28
1702326300000|2023-12-11 20:25:00|12.29|12.09|12.32|12.12|12.32|12.12|12.28|12.08|34
1702326600000|2023-12-11 20:30:00|12.31|12.11|12.27|12.07|12.33|12.13|12.27|12.07|59
1702326900000|2023-12-11 20:35:00|12.28|12.08|12.29|12.09|12.31|12.11|12.27|12.07|24
1702327200000|2023-12-11 20:40:00|12.28|12.08|12.33|12.13|12.34|12.14|12.28|12.08|25
1702327500000|2023-12-11 20:45:00|12.34|12.14|12.37|12.17|12.37|12.17|12.34|12.14|34
1702327800000|2023-12-11 20:50:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|18
1702328100000|2023-12-11 20:55:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|6
1702328400000|2023-12-11 21:00:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|12
1702328700000|2023-12-11 21:05:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|2
1702329000000|2023-12-11 21:10:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|4
1702329300000|2023-12-11 21:15:00|12.43|12.23|12.4|12.2|12.44|12.24|12.4|12.2|10
1702329600000|2023-12-11 21:20:00|12.39|12.19|12.4|12.2|12.4|12.2|12.37|12.17|6
1702329900000|2023-12-11 21:25:00|12.41|12.21|12.41|12.21|12.42|12.22|12.39|12.19|9
1702330200000|2023-12-11 21:30:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|6
1702330500000|2023-12-11 21:35:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|6
1702330800000|2023-12-11 21:40:00|12.42|12.22|12.4|12.2|12.42|12.22|12.39|12.19|7
1702331100000|2023-12-11 21:45:00|12.41|12.21|12.39|12.19|12.41|12.21|12.38|12.18|15
1702331400000|2023-12-11 21:50:00|12.4|12.2|12.38|12.18|12.4|12.2|12.38|12.18|3
1702331700000|2023-12-11 21:55:00|12.4|12.2|12.41|12.21|12.41|12.21|12.38|12.18|6
1702332000000|2023-12-11 22:00:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|5
1702332300000|2023-12-11 22:05:00|12.41|12.21|12.39|12.19|12.42|12.22|12.39|12.19|13
1702332600000|2023-12-11 22:10:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|4
1702332900000|2023-12-11 22:15:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|10
1702333200000|2023-12-11 22:20:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|3
1702333500000|2023-12-11 22:25:00|12.41|12.21|12.41|12.21|12.41|12.21|12.41|12.21|1
1702333800000|2023-12-11 22:30:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|9
1702334100000|2023-12-11 22:35:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|3
1702334400000|2023-12-11 22:40:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|2
1702334700000|2023-12-11 22:45:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|5
1702335000000|2023-12-11 22:50:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|2
1702335300000|2023-12-11 22:55:00|12.46|12.26|12.43|12.23|12.46|12.26|12.43|12.23|4
1702335600000|2023-12-11 23:00:00|12.44|12.24|12.42|12.22|12.44|12.24|12.42|12.22|5
1702335900000|2023-12-11 23:05:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|4
1702336200000|2023-12-11 23:10:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|4
1702336500000|2023-12-11 23:15:00|12.41|12.21|12.41|12.21|12.41|12.21|12.41|12.21|1
1702336800000|2023-12-11 23:20:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|4
1702337100000|2023-12-11 23:25:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|10
1702337400000|2023-12-11 23:30:00|12.45|12.25|12.47|12.27|12.47|12.27|12.44|12.24|7
1702337700000|2023-12-11 23:35:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|8
1702338000000|2023-12-11 23:40:00|12.44|12.24|12.46|12.26|12.47|12.27|12.44|12.24|5
1702338300000|2023-12-11 23:45:00|12.47|12.27|12.44|12.24|12.47|12.27|12.44|12.24|6
1702338600000|2023-12-11 23:50:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|39
1702338900000|2023-12-11 23:55:00|12.44|12.24|12.45|12.25|12.47|12.27|12.44|12.24|24
1702339200000|2023-12-12 00:00:00|12.46|12.26|12.44|12.24|12.46|12.26|12.44|12.24|17
1702339500000|2023-12-12 00:05:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|13
1702339800000|2023-12-12 00:10:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|6
1702340100000|2023-12-12 00:15:00|12.44|12.24|12.47|12.27|12.47|12.27|12.44|12.24|6
1702340400000|2023-12-12 00:20:00|12.48|12.28|12.53|12.33|12.53|12.33|12.48|12.28|16
1702340700000|2023-12-12 00:25:00|12.52|12.32|12.5|12.3|12.53|12.33|12.5|12.3|77
1702341000000|2023-12-12 00:30:00|12.51|12.31|12.48|12.28|12.51|12.31|12.48|12.28|26
1702341300000|2023-12-12 00:35:00|12.49|12.29|12.51|12.31|12.52|12.32|12.49|12.29|9
1702341600000|2023-12-12 00:40:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|26
1702341900000|2023-12-12 00:45:00|12.5|12.3|12.5|12.3|12.5|12.3|12.48|12.28|15
1702342200000|2023-12-12 00:50:00|12.49|12.29|12.51|12.31|12.52|12.32|12.49|12.29|11
1702342500000|2023-12-12 00:55:00|12.52|12.32|12.5|12.3|12.52|12.32|12.49|12.29|7
1702342800000|2023-12-12 01:00:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|12
1702343100000|2023-12-12 01:05:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|6
1702343400000|2023-12-12 01:10:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|4
1702343700000|2023-12-12 01:15:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|2
1702344000000|2023-12-12 01:20:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|2
1702344300000|2023-12-12 01:25:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|2
1702344600000|2023-12-12 01:30:00|12.51|12.31|12.51|12.31|12.52|12.32|12.51|12.31|3
1702344900000|2023-12-12 01:35:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|2
1702345200000|2023-12-12 01:40:00|12.52|12.32|12.5|12.3|12.52|12.32|12.5|12.3|5
1702345500000|2023-12-12 01:45:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|14
1702345800000|2023-12-12 01:50:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|2
1702346100000|2023-12-12 01:55:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|2
1702346400000|2023-12-12 02:00:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|15
1702347000000|2023-12-12 02:10:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|3
1702347300000|2023-12-12 02:15:00|12.56|12.36|12.59|12.39|12.59|12.39|12.56|12.36|10
1702347600000|2023-12-12 02:20:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|5
1702347900000|2023-12-12 02:25:00|12.59|12.39|12.61|12.41|12.61|12.41|12.59|12.39|13
1702348200000|2023-12-12 02:30:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|3
1702348500000|2023-12-12 02:35:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|10
1702348800000|2023-12-12 02:40:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|11
1702349100000|2023-12-12 02:45:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|7
1702349400000|2023-12-12 02:50:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|29
1702349700000|2023-12-12 02:55:00|12.64|12.44|12.61|12.41|12.64|12.44|12.61|12.41|20
1702350000000|2023-12-12 03:00:00|12.6|12.4|12.61|12.41|12.61|12.41|12.59|12.39|12
1702350300000|2023-12-12 03:05:00|12.62|12.42|12.63|12.43|12.64|12.44|12.61|12.41|16
1702350600000|2023-12-12 03:10:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|3
1702350900000|2023-12-12 03:15:00|12.63|12.43|12.6|12.4|12.64|12.44|12.59|12.39|22
1702351200000|2023-12-12 03:20:00|12.59|12.39|12.61|12.41|12.62|12.42|12.59|12.39|11
1702351500000|2023-12-12 03:25:00|12.6|12.4|12.62|12.42|12.62|12.42|12.59|12.39|7
1702351800000|2023-12-12 03:30:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|35
1702352100000|2023-12-12 03:35:00|12.6|12.4|12.57|12.37|12.61|12.41|12.57|12.37|16
1702352400000|2023-12-12 03:40:00|12.56|12.36|12.55|12.35|12.57|12.37|12.54|12.34|16
1702352700000|2023-12-12 03:45:00|12.56|12.36|12.56|12.36|12.56|12.36|12.56|12.36|1
1702353000000|2023-12-12 03:50:00|12.55|12.35|12.55|12.35|12.55|12.35|12.55|12.35|1
1702353300000|2023-12-12 03:55:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|3
1702353600000|2023-12-12 04:00:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|9
1702353900000|2023-12-12 04:05:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|9
1702354200000|2023-12-12 04:10:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|2
1702354500000|2023-12-12 04:15:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|28
1702354800000|2023-12-12 04:20:00|12.55|12.35|12.52|12.32|12.55|12.35|12.52|12.32|16
1702355100000|2023-12-12 04:25:00|12.53|12.33|12.53|12.33|12.53|12.33|12.52|12.32|45
1702355400000|2023-12-12 04:30:00|12.52|12.32|12.52|12.32|12.54|12.34|12.52|12.32|35
1702355700000|2023-12-12 04:35:00|12.53|12.33|12.51|12.31|12.53|12.33|12.51|12.31|5
1702356000000|2023-12-12 04:40:00|12.5|12.3|12.48|12.28|12.51|12.31|12.48|12.28|9
1702356300000|2023-12-12 04:45:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|19
1702356600000|2023-12-12 04:50:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|9
1702356900000|2023-12-12 04:55:00|12.49|12.29|12.46|12.26|12.49|12.29|12.45|12.25|24
1702357200000|2023-12-12 05:00:00|12.47|12.27|12.47|12.27|12.48|12.28|12.45|12.25|29
1702357500000|2023-12-12 05:05:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|12
1702357800000|2023-12-12 05:10:00|12.48|12.28|12.5|12.3|12.5|12.3|12.48|12.28|9
1702358100000|2023-12-12 05:15:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|5
1702358400000|2023-12-12 05:20:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|4
1702358700000|2023-12-12 05:25:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|8
1702359000000|2023-12-12 05:30:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|2
1702359300000|2023-12-12 05:35:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|4
1702359600000|2023-12-12 05:40:00|12.54|12.34|12.52|12.32|12.54|12.34|12.52|12.32|3
1702359900000|2023-12-12 05:45:00|12.51|12.31|12.51|12.31|12.52|12.32|12.51|12.31|3
1702360200000|2023-12-12 05:50:00|12.52|12.32|12.5|12.3|12.52|12.32|12.5|12.3|19
1702360500000|2023-12-12 05:55:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|8
1702360800000|2023-12-12 06:00:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|8
1702361100000|2023-12-12 06:05:00|12.49|12.29|12.47|12.27|12.49|12.29|12.46|12.26|11
1702361400000|2023-12-12 06:10:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|4
1702361700000|2023-12-12 06:15:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|4
1702362000000|2023-12-12 06:20:00|12.46|12.26|12.42|12.22|12.46|12.26|12.42|12.22|9
1702362300000|2023-12-12 06:25:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|24
1702362600000|2023-12-12 06:30:00|12.39|12.19|12.46|12.26|12.48|12.28|12.39|12.19|34
1702362900000|2023-12-12 06:35:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|43
1702363200000|2023-12-12 06:40:00|12.44|12.24|12.47|12.27|12.47|12.27|12.44|12.24|6
1702363500000|2023-12-12 06:45:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|6
1702363800000|2023-12-12 06:50:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|13
1702364100000|2023-12-12 06:55:00|12.51|12.31|12.51|12.31|12.52|12.32|12.49|12.29|13
1702364400000|2023-12-12 07:00:00|12.5|12.3|12.54|12.34|12.54|12.34|12.5|12.3|25
1702364700000|2023-12-12 07:05:00|12.55|12.35|12.55|12.35|12.55|12.35|12.53|12.33|31
1702365000000|2023-12-12 07:10:00|12.54|12.34|12.55|12.35|12.56|12.36|12.54|12.34|12
1702365300000|2023-12-12 07:15:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|7
1702365600000|2023-12-12 07:20:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|5
1702365900000|2023-12-12 07:25:00|12.56|12.36|12.58|12.38|12.58|12.38|12.56|12.36|13
1702366200000|2023-12-12 07:30:00|12.59|12.39|12.57|12.37|12.59|12.39|12.56|12.36|51
1702366500000|2023-12-12 07:35:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|5
1702366800000|2023-12-12 07:40:00|12.59|12.39|12.62|12.42|12.62|12.42|12.59|12.39|18
1702367100000|2023-12-12 07:45:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|9
1702367400000|2023-12-12 07:50:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|9
1702367700000|2023-12-12 07:55:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|9
1702368000000|2023-12-12 08:00:00|12.62|12.42|12.62|12.42|12.64|12.44|12.6|12.4|15
1702368300000|2023-12-12 08:05:00|12.63|12.43|12.59|12.39|12.63|12.43|12.59|12.39|15
1702368600000|2023-12-12 08:10:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|4
1702368900000|2023-12-12 08:15:00|12.6|12.4|12.55|12.35|12.6|12.4|12.55|12.35|20
1702369200000|2023-12-12 08:20:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|5
1702369500000|2023-12-12 08:25:00|12.55|12.35|12.54|12.34|12.56|12.36|12.54|12.34|4
1702369800000|2023-12-12 08:30:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|22
1702370100000|2023-12-12 08:35:00|12.55|12.35|12.56|12.36|12.57|12.37|12.55|12.35|26
1702370400000|2023-12-12 08:40:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|2
1702370700000|2023-12-12 08:45:00|12.59|12.39|12.59|12.39|12.61|12.41|12.58|12.38|39
1702371000000|2023-12-12 08:50:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|22
1702371300000|2023-12-12 08:55:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|11
1702371600000|2023-12-12 09:00:00|12.6|12.4|12.6|12.4|12.61|12.41|12.58|12.38|29
1702371900000|2023-12-12 09:05:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|17
1702372200000|2023-12-12 09:10:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|13
1702372500000|2023-12-12 09:15:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|9
1702372800000|2023-12-12 09:20:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|7
1702373100000|2023-12-12 09:25:00|12.59|12.39|12.61|12.41|12.61|12.41|12.59|12.39|29
1702373400000|2023-12-12 09:30:00|12.6|12.4|12.58|12.38|12.61|12.41|12.58|12.38|37
1702373700000|2023-12-12 09:35:00|12.59|12.39|12.57|12.37|12.6|12.4|12.56|12.36|19
1702374000000|2023-12-12 09:40:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|6
1702374300000|2023-12-12 09:45:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|11
1702374600000|2023-12-12 09:50:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|2
1702374900000|2023-12-12 09:55:00|12.59|12.39|12.57|12.37|12.59|12.39|12.57|12.37|5
1702375200000|2023-12-12 10:00:00|12.56|12.36|12.57|12.37|12.58|12.38|12.56|12.36|30
1702375500000|2023-12-12 10:05:00|12.56|12.36|12.56|12.36|12.56|12.36|12.56|12.36|1
1702375800000|2023-12-12 10:10:00|12.57|12.37|12.59|12.39|12.59|12.39|12.56|12.36|11
1702376100000|2023-12-12 10:15:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|7
1702376400000|2023-12-12 10:20:00|12.57|12.37|12.57|12.37|12.57|12.37|12.57|12.37|1
1702377000000|2023-12-12 10:30:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|9
1702377300000|2023-12-12 10:35:00|12.57|12.37|12.57|12.37|12.57|12.37|12.56|12.36|9
1702377600000|2023-12-12 10:40:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|15
1702377900000|2023-12-12 10:45:00|12.57|12.37|12.56|12.36|12.58|12.38|12.55|12.35|20
1702378200000|2023-12-12 10:50:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|7
1702378500000|2023-12-12 10:55:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|6
1702378800000|2023-12-12 11:00:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|4
1702379100000|2023-12-12 11:05:00|12.5|12.3|12.5|12.3|12.5|12.3|12.5|12.3|1
1702379400000|2023-12-12 11:10:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|4
1702379700000|2023-12-12 11:15:00|12.51|12.31|12.49|12.29|12.52|12.32|12.49|12.29|5
1702380000000|2023-12-12 11:20:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|6
1702380300000|2023-12-12 11:25:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|4
1702380600000|2023-12-12 11:30:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|7
1702380900000|2023-12-12 11:35:00|12.47|12.27|12.47|12.27|12.48|12.28|12.45|12.25|13
1702381200000|2023-12-12 11:40:00|12.46|12.26|12.45|12.25|12.47|12.27|12.44|12.24|36
1702381500000|2023-12-12 11:45:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|24
1702381800000|2023-12-12 11:50:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|8
1702382100000|2023-12-12 11:55:00|12.44|12.24|12.41|12.21|12.45|12.25|12.4|12.2|8
1702382400000|2023-12-12 12:00:00|12.42|12.22|12.4|12.2|12.43|12.23|12.38|12.18|11
1702382700000|2023-12-12 12:05:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|39
1702383000000|2023-12-12 12:10:00|12.4|12.2|12.41|12.21|12.41|12.21|12.38|12.18|40
1702383300000|2023-12-12 12:15:00|12.4|12.2|12.46|12.26|12.46|12.26|12.4|12.2|59
1702383600000|2023-12-12 12:20:00|12.47|12.27|12.46|12.26|12.48|12.28|12.46|12.26|60
1702383900000|2023-12-12 12:25:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|7
1702384200000|2023-12-12 12:30:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|7
1702384500000|2023-12-12 12:35:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|3
1702384800000|2023-12-12 12:40:00|12.46|12.26|12.48|12.28|12.48|12.28|12.45|12.25|15
1702385100000|2023-12-12 12:45:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|2
1702385400000|2023-12-12 12:50:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|3
1702385700000|2023-12-12 12:55:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|10
1702386000000|2023-12-12 13:00:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|10
1702386300000|2023-12-12 13:05:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|2
1702386900000|2023-12-12 13:15:00|12.54|12.34|12.51|12.31|12.54|12.34|12.5|12.3|36
1702387200000|2023-12-12 13:20:00|12.5|12.3|12.48|12.28|12.51|12.31|12.48|12.28|17
1702387500000|2023-12-12 13:25:00|12.49|12.29|12.51|12.31|12.52|12.32|12.48|12.28|9
1702387800000|2023-12-12 13:30:00|12.5|12.3|12.52|12.32|12.54|12.34|12.47|12.27|79
1702388100000|2023-12-12 13:35:00|12.51|12.31|12.57|12.37|12.57|12.37|12.5|12.3|35
1702388400000|2023-12-12 13:40:00|12.56|12.36|12.58|12.38|12.59|12.39|12.56|12.36|27
1702388700000|2023-12-12 13:45:00|12.57|12.37|12.56|12.36|12.58|12.38|12.55|12.35|28
1702389000000|2023-12-12 13:50:00|12.57|12.37|12.55|12.35|12.59|12.39|12.55|12.35|41
1702389300000|2023-12-12 13:55:00|12.56|12.36|12.56|12.36|12.56|12.36|12.53|12.33|31
1702389600000|2023-12-12 14:00:00|12.55|12.35|12.55|12.35|12.56|12.36|12.53|12.33|35
1702389900000|2023-12-12 14:05:00|12.56|12.36|12.56|12.36|12.56|12.36|12.54|12.34|23
1702390200000|2023-12-12 14:10:00|12.57|12.37|12.51|12.31|12.57|12.37|12.51|12.31|13
1702390500000|2023-12-12 14:15:00|12.5|12.3|12.53|12.33|12.54|12.34|12.5|12.3|26
1702390800000|2023-12-12 14:20:00|12.52|12.32|12.55|12.35|12.55|12.35|12.52|12.32|40
1702391100000|2023-12-12 14:25:00|12.56|12.36|12.57|12.37|12.58|12.38|12.55|12.35|30
1702391400000|2023-12-12 14:30:00|12.58|12.38|12.61|12.41|12.61|12.41|12.57|12.37|28
1702391700000|2023-12-12 14:35:00|12.6|12.4|12.57|12.37|12.6|12.4|12.54|12.34|24
1702392000000|2023-12-12 14:40:00|12.58|12.38|12.56|12.36|12.6|12.4|12.55|12.35|73
1702392300000|2023-12-12 14:45:00|12.55|12.35|12.56|12.36|12.57|12.37|12.53|12.33|36
1702392600000|2023-12-12 14:50:00|12.55|12.35|12.51|12.31|12.56|12.36|12.51|12.31|45
1702392900000|2023-12-12 14:55:00|12.52|12.32|12.51|12.31|12.52|12.32|12.44|12.24|56
1702393200000|2023-12-12 15:00:00|12.52|12.32|12.49|12.29|12.52|12.32|12.49|12.29|66
1702393500000|2023-12-12 15:05:00|12.48|12.28|12.51|12.31|12.52|12.32|12.46|12.26|64
1702393800000|2023-12-12 15:10:00|12.5|12.3|12.47|12.27|12.5|12.3|12.47|12.27|54
1702394100000|2023-12-12 15:15:00|12.48|12.28|12.44|12.24|12.49|12.29|12.41|12.21|83
1702394400000|2023-12-12 15:20:00|12.43|12.23|12.38|12.18|12.44|12.24|12.35|12.15|74
1702394700000|2023-12-12 15:25:00|12.37|12.17|12.34|12.14|12.4|12.2|12.33|12.13|108
1702395000000|2023-12-12 15:30:00|12.35|12.15|12.43|12.23|12.45|12.25|12.35|12.15|46
1702395300000|2023-12-12 15:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.39|12.19|31
1702395600000|2023-12-12 15:40:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|13
1702395900000|2023-12-12 15:45:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|33
1702396200000|2023-12-12 15:50:00|12.39|12.19|12.36|12.16|12.4|12.2|12.36|12.16|14
1702396500000|2023-12-12 15:55:00|12.37|12.17|12.39|12.19|12.39|12.19|12.37|12.17|7
1702396800000|2023-12-12 16:00:00|12.38|12.18|12.4|12.2|12.42|12.22|12.37|12.17|15
1702397100000|2023-12-12 16:05:00|12.39|12.19|12.34|12.14|12.39|12.19|12.33|12.13|34
1702397400000|2023-12-12 16:10:00|12.33|12.13|12.33|12.13|12.34|12.14|12.31|12.11|31
1702397700000|2023-12-12 16:15:00|12.32|12.12|12.3|12.1|12.33|12.13|12.29|12.09|39
1702398000000|2023-12-12 16:20:00|12.29|12.09|12.32|12.12|12.33|12.13|12.28|12.08|38
1702398300000|2023-12-12 16:25:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|9
1702398600000|2023-12-12 16:30:00|12.34|12.14|12.36|12.16|12.36|12.16|12.33|12.13|9
1702398900000|2023-12-12 16:35:00|12.35|12.15|12.32|12.12|12.35|12.15|12.31|12.11|14
1702399200000|2023-12-12 16:40:00|12.31|12.11|12.32|12.12|12.33|12.13|12.3|12.1|28
1702399500000|2023-12-12 16:45:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|18
1702399800000|2023-12-12 16:50:00|12.31|12.11|12.33|12.13|12.34|12.14|12.3|12.1|57
1702400100000|2023-12-12 16:55:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|21
1702400400000|2023-12-12 17:00:00|12.33|12.13|12.35|12.15|12.35|12.15|12.31|12.11|17
1702400700000|2023-12-12 17:05:00|12.36|12.16|12.31|12.11|12.36|12.16|12.31|12.11|18
1702401000000|2023-12-12 17:10:00|12.3|12.1|12.28|12.08|12.3|12.1|12.27|12.07|27
1702401300000|2023-12-12 17:15:00|12.29|12.09|12.29|12.09|12.29|12.09|12.27|12.07|7
1702401600000|2023-12-12 17:20:00|12.28|12.08|12.24|12.04|12.28|12.08|12.24|12.04|19
1702401900000|2023-12-12 17:25:00|12.25|12.05|12.25|12.05|12.26|12.06|12.23|12.03|31
1702402200000|2023-12-12 17:30:00|12.26|12.06|12.21|12.01|12.28|12.08|12.21|12.01|24
1702402500000|2023-12-12 17:35:00|12.22|12.02|12.26|12.06|12.26|12.06|12.21|12.01|23
1702402800000|2023-12-12 17:40:00|12.27|12.07|12.23|12.03|12.27|12.07|12.23|12.03|9
1702403100000|2023-12-12 17:45:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|17
1702403400000|2023-12-12 17:50:00|12.21|12.01|12.21|12.01|12.22|12.02|12.19|11.99|13
1702403700000|2023-12-12 17:55:00|12.2|12|12.19|11.99|12.22|12.02|12.19|11.99|10
1702404000000|2023-12-12 18:00:00|12.2|12|12.25|12.05|12.25|12.05|12.2|12|18
1702404300000|2023-12-12 18:05:00|12.24|12.04|12.3|12.1|12.31|12.11|12.24|12.04|22
1702404600000|2023-12-12 18:10:00|12.31|12.11|12.33|12.13|12.33|12.13|12.3|12.1|19
1702404900000|2023-12-12 18:15:00|12.32|12.12|12.35|12.15|12.36|12.16|12.32|12.12|32
1702405200000|2023-12-12 18:20:00|12.36|12.16|12.38|12.18|12.39|12.19|12.36|12.16|37
1702405500000|2023-12-12 18:25:00|12.39|12.19|12.4|12.2|12.41|12.21|12.38|12.18|14
1702405800000|2023-12-12 18:30:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|4
1702406100000|2023-12-12 18:35:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|8
1702406400000|2023-12-12 18:40:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|4
1702406700000|2023-12-12 18:45:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|8
1702407000000|2023-12-12 18:50:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|8
1702407300000|2023-12-12 18:55:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|42
1702407600000|2023-12-12 19:00:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|12
1702407900000|2023-12-12 19:05:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|10
1702408200000|2023-12-12 19:10:00|12.35|12.15|12.39|12.19|12.39|12.19|12.35|12.15|9
1702408500000|2023-12-12 19:15:00|12.38|12.18|12.36|12.16|12.38|12.18|12.36|12.16|7
1702408800000|2023-12-12 19:20:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|6
1702409100000|2023-12-12 19:25:00|12.33|12.13|12.29|12.09|12.33|12.13|12.29|12.09|63
1702409400000|2023-12-12 19:30:00|12.3|12.1|12.37|12.17|12.38|12.18|12.3|12.1|26
1702409700000|2023-12-12 19:35:00|12.36|12.16|12.36|12.16|12.38|12.18|12.36|12.16|19
1702410000000|2023-12-12 19:40:00|12.37|12.17|12.36|12.16|12.37|12.17|12.36|12.16|10
1702410300000|2023-12-12 19:45:00|12.35|12.15|12.35|12.15|12.36|12.16|12.33|12.13|9
1702410600000|2023-12-12 19:50:00|12.36|12.16|12.38|12.18|12.39|12.19|12.35|12.15|7
1702410900000|2023-12-12 19:55:00|12.37|12.17|12.36|12.16|12.37|12.17|12.34|12.14|12
1702411200000|2023-12-12 20:00:00|12.35|12.15|12.39|12.19|12.39|12.19|12.35|12.15|15
1702411500000|2023-12-12 20:05:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|4
1702411800000|2023-12-12 20:10:00|12.38|12.18|12.36|12.16|12.39|12.19|12.36|12.16|17
1702412100000|2023-12-12 20:15:00|12.37|12.17|12.32|12.12|12.37|12.17|12.32|12.12|24
1702412400000|2023-12-12 20:20:00|12.33|12.13|12.3|12.1|12.35|12.15|12.3|12.1|28
1702412700000|2023-12-12 20:25:00|12.29|12.09|12.31|12.11|12.32|12.12|12.27|12.07|29
1702413000000|2023-12-12 20:30:00|12.32|12.12|12.31|12.11|12.33|12.13|12.28|12.08|46
1702413300000|2023-12-12 20:35:00|12.3|12.1|12.35|12.15|12.36|12.16|12.3|12.1|50
1702413600000|2023-12-12 20:40:00|12.34|12.14|12.31|12.11|12.35|12.15|12.31|12.11|36
1702413900000|2023-12-12 20:45:00|12.3|12.1|12.35|12.15|12.36|12.16|12.3|12.1|30
1702414200000|2023-12-12 20:50:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|15
1702414500000|2023-12-12 20:55:00|12.35|12.15|12.37|12.17|12.38|12.18|12.35|12.15|23
1702414800000|2023-12-12 21:00:00|12.38|12.18|12.39|12.19|12.4|12.2|12.35|12.15|10
1702415100000|2023-12-12 21:05:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|6
1702415400000|2023-12-12 21:10:00|12.36|12.16|12.39|12.19|12.4|12.2|12.36|12.16|22
1702415700000|2023-12-12 21:15:00|12.38|12.18|12.38|12.18|12.4|12.2|12.37|12.17|33
1702416000000|2023-12-12 21:20:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|5
1702416300000|2023-12-12 21:25:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|6
1702416600000|2023-12-12 21:30:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|6
1702416900000|2023-12-12 21:35:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|3
1702417200000|2023-12-12 21:40:00|12.35|12.15|12.33|12.13|12.36|12.16|12.33|12.13|7
1702417500000|2023-12-12 21:45:00|12.32|12.12|12.3|12.1|12.32|12.12|12.29|12.09|13
1702417800000|2023-12-12 21:50:00|12.29|12.09|12.27|12.07|12.3|12.1|12.24|12.04|25
1702418100000|2023-12-12 21:55:00|12.28|12.08|12.26|12.06|12.28|12.08|12.25|12.05|17
1702418400000|2023-12-12 22:00:00|12.25|12.05|12.29|12.09|12.29|12.09|12.24|12.04|17
1702418700000|2023-12-12 22:05:00|12.28|12.08|12.3|12.1|12.3|12.1|12.27|12.07|13
1702419000000|2023-12-12 22:10:00|12.29|12.09|12.32|12.12|12.32|12.12|12.29|12.09|6
1702419300000|2023-12-12 22:15:00|12.31|12.11|12.28|12.08|12.32|12.12|12.28|12.08|28
1702419600000|2023-12-12 22:20:00|12.29|12.09|12.31|12.11|12.31|12.11|12.29|12.09|21
1702419900000|2023-12-12 22:25:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|7
1702420200000|2023-12-12 22:30:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|6
1702420500000|2023-12-12 22:35:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|6
1702420800000|2023-12-12 22:40:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1702421100000|2023-12-12 22:45:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|12
1702421400000|2023-12-12 22:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|2
1702421700000|2023-12-12 22:55:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|6
1702422000000|2023-12-12 23:00:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1702422300000|2023-12-12 23:05:00|12.37|12.17|12.4|12.2|12.4|12.2|12.36|12.16|30
1702422600000|2023-12-12 23:10:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|25
1702422900000|2023-12-12 23:15:00|12.4|12.2|12.44|12.24|12.45|12.25|12.4|12.2|21
1702423200000|2023-12-12 23:20:00|12.43|12.23|12.41|12.21|12.44|12.24|12.39|12.19|31
1702423500000|2023-12-12 23:25:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|7
1702423800000|2023-12-12 23:30:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|12
1702424100000|2023-12-12 23:35:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|8
1702424400000|2023-12-12 23:40:00|12.41|12.21|12.41|12.21|12.41|12.21|12.41|12.21|1
1702424700000|2023-12-12 23:45:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|3
1702425000000|2023-12-12 23:50:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|9
1702425300000|2023-12-12 23:55:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|25
1702425600000|2023-12-13 00:00:00|12.41|12.21|12.41|12.21|12.42|12.22|12.39|12.19|27
1702425900000|2023-12-13 00:05:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|17
1702426200000|2023-12-13 00:10:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|19
1702426500000|2023-12-13 00:15:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|9
1702426800000|2023-12-13 00:20:00|12.41|12.21|12.39|12.19|12.42|12.22|12.39|12.19|11
1702427100000|2023-12-13 00:25:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|4
1702427400000|2023-12-13 00:30:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|16
1702427700000|2023-12-13 00:35:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|24
1702428000000|2023-12-13 00:40:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|8
1702428300000|2023-12-13 00:45:00|12.42|12.22|12.39|12.19|12.42|12.22|12.39|12.19|7
1702428600000|2023-12-13 00:50:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|10
1702428900000|2023-12-13 00:55:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|12
1702429200000|2023-12-13 01:00:00|12.4|12.2|12.38|12.18|12.4|12.2|12.38|12.18|15
1702429500000|2023-12-13 01:05:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|13
1702429800000|2023-12-13 01:10:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|5
1702430100000|2023-12-13 01:15:00|12.36|12.16|12.34|12.14|12.36|12.16|12.33|12.13|20
1702430400000|2023-12-13 01:20:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|18
1702430700000|2023-12-13 01:25:00|12.29|12.09|12.27|12.07|12.3|12.1|12.26|12.06|37
1702431000000|2023-12-13 01:30:00|12.28|12.08|12.32|12.12|12.32|12.12|12.27|12.07|27
1702431300000|2023-12-13 01:35:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|14
1702431600000|2023-12-13 01:40:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|44
1702431900000|2023-12-13 01:45:00|12.31|12.11|12.23|12.03|12.31|12.11|12.22|12.02|27
1702432200000|2023-12-13 01:50:00|12.24|12.04|12.21|12.01|12.25|12.05|12.21|12.01|44
1702432500000|2023-12-13 01:55:00|12.22|12.02|12.17|11.97|12.23|12.03|12.17|11.97|34
1702432800000|2023-12-13 02:00:00|12.18|11.98|12.21|12.01|12.21|12.01|12.17|11.97|37
1702433100000|2023-12-13 02:05:00|12.22|12.02|12.18|11.98|12.22|12.02|12.18|11.98|27
1702433400000|2023-12-13 02:10:00|12.17|11.97|12.19|11.99|12.19|11.99|12.13|11.93|33
1702433700000|2023-12-13 02:15:00|12.2|12|12.18|11.98|12.22|12.02|12.18|11.98|43
1702434000000|2023-12-13 02:20:00|12.17|11.97|12.1|11.9|12.18|11.98|12.09|11.89|139
1702434300000|2023-12-13 02:25:00|12.09|11.89|12.14|11.94|12.16|11.96|12.02|11.82|183
1702434600000|2023-12-13 02:30:00|12.15|11.95|12.16|11.96|12.17|11.97|12.11|11.91|124
1702434900000|2023-12-13 02:35:00|12.15|11.95|12.12|11.92|12.15|11.95|12.11|11.91|28
1702435200000|2023-12-13 02:40:00|12.13|11.93|12.16|11.96|12.16|11.96|12.11|11.91|66
1702435500000|2023-12-13 02:45:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|45
1702435800000|2023-12-13 02:50:00|12.14|11.94|12.12|11.92|12.14|11.94|12.11|11.91|35
1702436100000|2023-12-13 02:55:00|12.13|11.93|12.16|11.96|12.16|11.96|12.12|11.92|22
1702436400000|2023-12-13 03:00:00|12.15|11.95|12.15|11.95|12.15|11.95|12.13|11.93|7
1702436700000|2023-12-13 03:05:00|12.14|11.94|12.17|11.97|12.18|11.98|12.14|11.94|12
1702437000000|2023-12-13 03:10:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|12
1702437300000|2023-12-13 03:15:00|12.14|11.94|12.14|11.94|12.16|11.96|12.14|11.94|15
1702437600000|2023-12-13 03:20:00|12.13|11.93|12.1|11.9|12.15|11.95|12.1|11.9|14
1702437900000|2023-12-13 03:25:00|12.11|11.91|12.11|11.91|12.11|11.91|12.09|11.89|21
1702438200000|2023-12-13 03:30:00|12.12|11.92|12.15|11.95|12.15|11.95|12.11|11.91|16
1702438500000|2023-12-13 03:35:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|20
1702438800000|2023-12-13 03:40:00|12.14|11.94|12.13|11.93|12.16|11.96|12.13|11.93|8
1702439100000|2023-12-13 03:45:00|12.12|11.92|12.09|11.89|12.14|11.94|12.09|11.89|17
1702439400000|2023-12-13 03:50:00|12.1|11.9|12.09|11.89|12.13|11.93|12.07|11.87|60
1702439700000|2023-12-13 03:55:00|12.1|11.9|12.09|11.89|12.11|11.91|12.07|11.87|60
1702440000000|2023-12-13 04:00:00|12.1|11.9|12.11|11.91|12.11|11.91|12.08|11.88|44
1702440300000|2023-12-13 04:05:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|36
1702440600000|2023-12-13 04:10:00|12.08|11.88|12.03|11.83|12.1|11.9|12.02|11.82|48
1702440900000|2023-12-13 04:15:00|12.04|11.84|11.99|11.79|12.05|11.85|11.98|11.78|62
1702441200000|2023-12-13 04:20:00|11.98|11.78|12.02|11.82|12.02|11.82|11.94|11.74|63
1702441500000|2023-12-13 04:25:00|12.01|11.81|12.06|11.86|12.06|11.86|12.01|11.81|30
1702441800000|2023-12-13 04:30:00|12.07|11.87|12.09|11.89|12.09|11.89|12.06|11.86|45
1702442100000|2023-12-13 04:35:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|8
1702442400000|2023-12-13 04:40:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|10
1702442700000|2023-12-13 04:45:00|12.1|11.9|12.11|11.91|12.12|11.92|12.09|11.89|14
1702443000000|2023-12-13 04:50:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|23
1702443300000|2023-12-13 04:55:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|11
1702443600000|2023-12-13 05:00:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|22
1702443900000|2023-12-13 05:05:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|5
1702444200000|2023-12-13 05:10:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|3
1702444500000|2023-12-13 05:15:00|12.09|11.89|12.07|11.87|12.1|11.9|12.07|11.87|17
1702444800000|2023-12-13 05:20:00|12.08|11.88|12.11|11.91|12.13|11.93|12.08|11.88|7
1702445100000|2023-12-13 05:25:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|3
1702445400000|2023-12-13 05:30:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|35
1702445700000|2023-12-13 05:35:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|13
1702446000000|2023-12-13 05:40:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|25
1702446300000|2023-12-13 05:45:00|12.1|11.9|12.13|11.93|12.14|11.94|12.1|11.9|34
1702446600000|2023-12-13 05:50:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|24
1702446900000|2023-12-13 05:55:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1702447200000|2023-12-13 06:00:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|5
1702447500000|2023-12-13 06:05:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|12
1702447800000|2023-12-13 06:10:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|27
1702448100000|2023-12-13 06:15:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|4
1702448400000|2023-12-13 06:20:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|6
1702448700000|2023-12-13 06:25:00|12.14|11.94|12.13|11.93|12.15|11.95|12.12|11.92|18
1702449000000|2023-12-13 06:30:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|21
1702449300000|2023-12-13 06:35:00|12.13|11.93|12.11|11.91|12.14|11.94|12.1|11.9|7
1702449600000|2023-12-13 06:40:00|12.1|11.9|12.07|11.87|12.11|11.91|12.07|11.87|62
1702449900000|2023-12-13 06:45:00|12.06|11.86|12.05|11.85|12.07|11.87|12.03|11.83|60
1702450200000|2023-12-13 06:50:00|12.04|11.84|11.99|11.79|12.05|11.85|11.99|11.79|56
1702450500000|2023-12-13 06:55:00|11.98|11.78|11.97|11.77|12|11.8|11.94|11.74|134
1702450800000|2023-12-13 07:00:00|11.96|11.76|12.02|11.82|12.03|11.83|11.94|11.74|145
1702451100000|2023-12-13 07:05:00|12.03|11.83|12.1|11.9|12.11|11.91|12.02|11.82|116
1702451400000|2023-12-13 07:10:00|12.09|11.89|12.08|11.88|12.1|11.9|12.07|11.87|70
1702451700000|2023-12-13 07:15:00|12.09|11.89|12.08|11.88|12.11|11.91|12.08|11.88|48
1702452000000|2023-12-13 07:20:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|33
1702452300000|2023-12-13 07:25:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|4
1702452600000|2023-12-13 07:30:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|7
1702452900000|2023-12-13 07:35:00|12.09|11.89|12.12|11.92|12.12|11.92|12.09|11.89|28
1702453200000|2023-12-13 07:40:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|20
1702453500000|2023-12-13 07:45:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|6
1702453800000|2023-12-13 07:50:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|31
1702454100000|2023-12-13 07:55:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|9
1702454400000|2023-12-13 08:00:00|12.09|11.89|12.12|11.92|12.13|11.93|12.09|11.89|20
1702454700000|2023-12-13 08:05:00|12.13|11.93|12.16|11.96|12.16|11.96|12.12|11.92|6
1702455000000|2023-12-13 08:10:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|4
1702455300000|2023-12-13 08:15:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|21
1702455600000|2023-12-13 08:20:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|4
1702455900000|2023-12-13 08:25:00|12.16|11.96|12.17|11.97|12.17|11.97|12.15|11.95|8
1702456200000|2023-12-13 08:30:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|5
1702456500000|2023-12-13 08:35:00|12.21|12.01|12.19|11.99|12.21|12.01|12.18|11.98|13
1702456800000|2023-12-13 08:40:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|6
1702457100000|2023-12-13 08:45:00|12.2|12|12.2|12|12.2|12|12.19|11.99|19
1702457400000|2023-12-13 08:50:00|12.21|12.01|12.21|12.01|12.21|12.01|12.19|11.99|17
1702457700000|2023-12-13 08:55:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|7
1702458000000|2023-12-13 09:00:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|3
1702458300000|2023-12-13 09:05:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|16
1702458600000|2023-12-13 09:10:00|12.2|12|12.2|12|12.2|12|12.19|11.99|11
1702458900000|2023-12-13 09:15:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|5
1702459200000|2023-12-13 09:20:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|8
1702459500000|2023-12-13 09:25:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|2
1702459800000|2023-12-13 09:30:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|8
1702460100000|2023-12-13 09:35:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|5
1702460400000|2023-12-13 09:40:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|2
1702460700000|2023-12-13 09:45:00|12.19|11.99|12.18|11.98|12.19|11.99|12.17|11.97|4
1702461000000|2023-12-13 09:50:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|11
1702461300000|2023-12-13 09:55:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|2
1702462200000|2023-12-13 10:10:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|9
1702462500000|2023-12-13 10:15:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1702462800000|2023-12-13 10:20:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|2
1702463100000|2023-12-13 10:25:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|13
1702463400000|2023-12-13 10:30:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|19
1702463700000|2023-12-13 10:35:00|12.14|11.94|12.15|11.95|12.16|11.96|12.14|11.94|4
1702464000000|2023-12-13 10:40:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|11
1702464300000|2023-12-13 10:45:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|8
1702464600000|2023-12-13 10:50:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|21
1702464900000|2023-12-13 10:55:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|29
1702465200000|2023-12-13 11:00:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|42
1702465500000|2023-12-13 11:05:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|21
1702465800000|2023-12-13 11:10:00|12.16|11.96|12.16|11.96|12.16|11.96|12.16|11.96|1
1702466100000|2023-12-13 11:15:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|14
1702466400000|2023-12-13 11:20:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|3
1702466700000|2023-12-13 11:25:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|9
1702467000000|2023-12-13 11:30:00|12.17|11.97|12.16|11.96|12.17|11.97|12.15|11.95|10
1702467300000|2023-12-13 11:35:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|7
1702467600000|2023-12-13 11:40:00|12.14|11.94|12.11|11.91|12.14|11.94|12.11|11.91|12
1702467900000|2023-12-13 11:45:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|10
1702468200000|2023-12-13 11:50:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|4
1702468500000|2023-12-13 11:55:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|22
1702468800000|2023-12-13 12:00:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|8
1702469100000|2023-12-13 12:05:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|7
1702469400000|2023-12-13 12:10:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|2
1702469700000|2023-12-13 12:15:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|3
1702470000000|2023-12-13 12:20:00|12.16|11.96|12.17|11.97|12.17|11.97|12.14|11.94|14
1702470300000|2023-12-13 12:25:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|15
1702470600000|2023-12-13 12:30:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|9
1702470900000|2023-12-13 12:35:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|10
1702471200000|2023-12-13 12:40:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|19
1702471500000|2023-12-13 12:45:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|3
1702471800000|2023-12-13 12:50:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|5
1702472100000|2023-12-13 12:55:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|16
1702472400000|2023-12-13 13:00:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|3
1702472700000|2023-12-13 13:05:00|12.16|11.96|12.19|11.99|12.2|12|12.16|11.96|28
1702473000000|2023-12-13 13:10:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1702473300000|2023-12-13 13:15:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|4
1702473600000|2023-12-13 13:20:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|4
1702473900000|2023-12-13 13:25:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|3
1702474200000|2023-12-13 13:30:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|7
1702474500000|2023-12-13 13:35:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|9
1702474800000|2023-12-13 13:40:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|31
1702475100000|2023-12-13 13:45:00|12.23|12.03|12.21|12.01|12.23|12.03|12.19|11.99|23
1702475400000|2023-12-13 13:50:00|12.22|12.02|12.23|12.03|12.23|12.03|12.21|12.01|16
1702475700000|2023-12-13 13:55:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|22
1702476000000|2023-12-13 14:00:00|12.24|12.04|12.21|12.01|12.24|12.04|12.21|12.01|46
1702476300000|2023-12-13 14:05:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|16
1702476600000|2023-12-13 14:10:00|12.2|12|12.23|12.03|12.23|12.03|12.19|11.99|22
1702476900000|2023-12-13 14:15:00|12.22|12.02|12.25|12.05|12.26|12.06|12.22|12.02|16
1702477200000|2023-12-13 14:20:00|12.24|12.04|12.23|12.03|12.24|12.04|12.2|12|28
1702477500000|2023-12-13 14:25:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|4
1702477800000|2023-12-13 14:30:00|12.24|12.04|12.25|12.05|12.25|12.05|12.22|12.02|18
1702478100000|2023-12-13 14:35:00|12.24|12.04|12.24|12.04|12.25|12.05|12.22|12.02|11
1702478400000|2023-12-13 14:40:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|7
1702478700000|2023-12-13 14:45:00|12.24|12.04|12.25|12.05|12.27|12.07|12.24|12.04|5
1702479000000|2023-12-13 14:50:00|12.26|12.06|12.24|12.04|12.26|12.06|12.24|12.04|5
1702479300000|2023-12-13 14:55:00|12.23|12.03|12.24|12.04|12.25|12.05|12.23|12.03|6
1702479600000|2023-12-13 15:00:00|12.25|12.05|12.31|12.11|12.31|12.11|12.24|12.04|29
1702479900000|2023-12-13 15:05:00|12.32|12.12|12.32|12.12|12.32|12.12|12.28|12.08|11
1702480200000|2023-12-13 15:10:00|12.31|12.11|12.31|12.11|12.33|12.13|12.31|12.11|27
1702480500000|2023-12-13 15:15:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|13
1702480800000|2023-12-13 15:20:00|12.32|12.12|12.33|12.13|12.34|12.14|12.32|12.12|6
1702481100000|2023-12-13 15:25:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|13
1702481400000|2023-12-13 15:30:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|20
1702481700000|2023-12-13 15:35:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|7
1702482000000|2023-12-13 15:40:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|2
1702482300000|2023-12-13 15:45:00|12.34|12.14|12.31|12.11|12.34|12.14|12.31|12.11|10
1702482600000|2023-12-13 15:50:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|17
1702482900000|2023-12-13 15:55:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|2
1702483200000|2023-12-13 16:00:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|8
1702483500000|2023-12-13 16:05:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|12
1702483800000|2023-12-13 16:10:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|27
1702484100000|2023-12-13 16:15:00|12.32|12.12|12.31|12.11|12.33|12.13|12.31|12.11|12
1702484400000|2023-12-13 16:20:00|12.32|12.12|12.29|12.09|12.32|12.12|12.29|12.09|26
1702484700000|2023-12-13 16:25:00|12.28|12.08|12.26|12.06|12.28|12.08|12.26|12.06|11
1702485000000|2023-12-13 16:30:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|6
1702485300000|2023-12-13 16:35:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|3
1702485600000|2023-12-13 16:40:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|2
1702485900000|2023-12-13 16:45:00|12.24|12.04|12.26|12.06|12.27|12.07|12.24|12.04|5
1702486200000|2023-12-13 16:50:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|16
1702486500000|2023-12-13 16:55:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1702486800000|2023-12-13 17:00:00|12.26|12.06|12.26|12.06|12.26|12.06|12.26|12.06|1
1702487100000|2023-12-13 17:05:00|12.27|12.07|12.26|12.06|12.27|12.07|12.26|12.06|4
1702487400000|2023-12-13 17:10:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|25
1702487700000|2023-12-13 17:15:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1702488000000|2023-12-13 17:20:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|16
1702488300000|2023-12-13 17:25:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|4
1702488600000|2023-12-13 17:30:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|4
1702488900000|2023-12-13 17:35:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|34
1702489200000|2023-12-13 17:40:00|12.3|12.1|12.28|12.08|12.3|12.1|12.28|12.08|3
1702489500000|2023-12-13 17:45:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|4
1702489800000|2023-12-13 17:50:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|5
1702490100000|2023-12-13 17:55:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|16
1702490400000|2023-12-13 18:00:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|13
1702490700000|2023-12-13 18:05:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|29
1702491000000|2023-12-13 18:10:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|27
1702491300000|2023-12-13 18:15:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|7
1702491600000|2023-12-13 18:20:00|12.32|12.12|12.29|12.09|12.32|12.12|12.29|12.09|12
1702491900000|2023-12-13 18:25:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1702492200000|2023-12-13 18:30:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|7
1702492500000|2023-12-13 18:35:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|8
1702492800000|2023-12-13 18:40:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1702493100000|2023-12-13 18:45:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|15
1702493400000|2023-12-13 18:50:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|9
1702493700000|2023-12-13 18:55:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|5
1702494000000|2023-12-13 19:00:00|12.3|12.1|12.36|12.16|12.36|12.16|12.3|12.1|29
1702494300000|2023-12-13 19:05:00|12.37|12.17|12.39|12.19|12.4|12.2|12.36|12.16|61
1702494600000|2023-12-13 19:10:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|10
1702494900000|2023-12-13 19:15:00|12.4|12.2|12.39|12.19|12.41|12.21|12.34|12.14|18
1702495200000|2023-12-13 19:20:00|12.4|12.2|12.39|12.19|12.4|12.2|12.38|12.18|16
1702495500000|2023-12-13 19:25:00|12.38|12.18|12.41|12.21|12.42|12.22|12.38|12.18|12
1702495800000|2023-12-13 19:30:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|6
1702496100000|2023-12-13 19:35:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|38
1702496400000|2023-12-13 19:40:00|12.42|12.22|12.44|12.24|12.47|12.27|12.41|12.21|25
1702496700000|2023-12-13 19:45:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|24
1702497000000|2023-12-13 19:50:00|12.47|12.27|12.5|12.3|12.51|12.31|12.46|12.26|20
1702497300000|2023-12-13 19:55:00|12.51|12.31|12.52|12.32|12.52|12.32|12.5|12.3|24
1702497600000|2023-12-13 20:00:00|12.51|12.31|12.51|12.31|12.52|12.32|12.49|12.29|33
1702497900000|2023-12-13 20:05:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|22
1702498200000|2023-12-13 20:10:00|12.5|12.3|12.49|12.29|12.54|12.34|12.49|12.29|16
1702498500000|2023-12-13 20:15:00|12.48|12.28|12.51|12.31|12.53|12.33|12.48|12.28|16
1702498800000|2023-12-13 20:20:00|12.52|12.32|12.52|12.32|12.54|12.34|12.51|12.31|31
1702499100000|2023-12-13 20:25:00|12.51|12.31|12.51|12.31|12.52|12.32|12.48|12.28|33
1702499400000|2023-12-13 20:30:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|14
1702499700000|2023-12-13 20:35:00|12.52|12.32|12.5|12.3|12.53|12.33|12.5|12.3|19
1702500000000|2023-12-13 20:40:00|12.51|12.31|12.52|12.32|12.52|12.32|12.5|12.3|38
1702500300000|2023-12-13 20:45:00|12.53|12.33|12.51|12.31|12.53|12.33|12.51|12.31|7
1702500600000|2023-12-13 20:50:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|2
1702500900000|2023-12-13 20:55:00|12.52|12.32|12.52|12.32|12.53|12.33|12.52|12.32|5
1702501200000|2023-12-13 21:00:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|26
1702501500000|2023-12-13 21:05:00|12.51|12.31|12.51|12.31|12.53|12.33|12.51|12.31|9
1702501800000|2023-12-13 21:10:00|12.52|12.32|12.52|12.32|12.52|12.32|12.51|12.31|5
1702502100000|2023-12-13 21:15:00|12.53|12.33|12.5|12.3|12.53|12.33|12.5|12.3|14
1702502400000|2023-12-13 21:20:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|13
1702502700000|2023-12-13 21:25:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|13
1702503000000|2023-12-13 21:30:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|5
1702503300000|2023-12-13 21:35:00|12.56|12.36|12.56|12.36|12.56|12.36|12.56|12.36|1
1702503600000|2023-12-13 21:40:00|12.55|12.35|12.56|12.36|12.57|12.37|12.55|12.35|8
1702503900000|2023-12-13 21:45:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|6
1702504200000|2023-12-13 21:50:00|12.57|12.37|12.62|12.42|12.62|12.42|12.55|12.35|18
1702504500000|2023-12-13 21:55:00|12.61|12.41|12.62|12.42|12.62|12.42|12.59|12.39|42
1702504800000|2023-12-13 22:00:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|12
1702505100000|2023-12-13 22:05:00|12.65|12.45|12.64|12.44|12.65|12.45|12.63|12.43|12
1702505400000|2023-12-13 22:10:00|12.65|12.45|12.66|12.46|12.67|12.47|12.64|12.44|16
1702505700000|2023-12-13 22:15:00|12.65|12.45|12.64|12.44|12.65|12.45|12.62|12.42|64
1702506000000|2023-12-13 22:20:00|12.63|12.43|12.66|12.46|12.67|12.47|12.63|12.43|24
1702506300000|2023-12-13 22:25:00|12.67|12.47|12.64|12.44|12.67|12.47|12.63|12.43|28
1702506600000|2023-12-13 22:30:00|12.63|12.43|12.61|12.41|12.64|12.44|12.58|12.38|23
1702506900000|2023-12-13 22:35:00|12.6|12.4|12.59|12.39|12.62|12.42|12.59|12.39|8
1702507200000|2023-12-13 22:40:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|22
1702507500000|2023-12-13 22:45:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|48
1702507800000|2023-12-13 22:50:00|12.6|12.4|12.6|12.4|12.63|12.43|12.6|12.4|13
1702508100000|2023-12-13 22:55:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|30
1702508400000|2023-12-13 23:00:00|12.59|12.39|12.61|12.41|12.61|12.41|12.58|12.38|43
1702508700000|2023-12-13 23:05:00|12.62|12.42|12.64|12.44|12.64|12.44|12.62|12.42|5
1702509000000|2023-12-13 23:10:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|6
1702509300000|2023-12-13 23:15:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|3
1702509600000|2023-12-13 23:20:00|12.62|12.42|12.59|12.39|12.62|12.42|12.59|12.39|20
1702509900000|2023-12-13 23:25:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|14
1702510200000|2023-12-13 23:30:00|12.6|12.4|12.62|12.42|12.62|12.42|12.6|12.4|15
1702510500000|2023-12-13 23:35:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|3
1702510800000|2023-12-13 23:40:00|12.58|12.38|12.56|12.36|12.59|12.39|12.56|12.36|9
1702511100000|2023-12-13 23:45:00|12.57|12.37|12.58|12.38|12.59|12.39|12.57|12.37|6
1702511400000|2023-12-13 23:50:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|5
1702511700000|2023-12-13 23:55:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|18
1702512000000|2023-12-14 00:00:00|12.6|12.4|12.6|12.4|12.63|12.43|12.58|12.38|19
1702512300000|2023-12-14 00:05:00|12.59|12.39|12.61|12.41|12.63|12.43|12.59|12.39|16
1702512600000|2023-12-14 00:10:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|9
1702512900000|2023-12-14 00:15:00|12.61|12.41|12.59|12.39|12.62|12.42|12.59|12.39|17
1702513200000|2023-12-14 00:20:00|12.58|12.38|12.56|12.36|12.59|12.39|12.56|12.36|15
1702513500000|2023-12-14 00:25:00|12.57|12.37|12.57|12.37|12.58|12.38|12.55|12.35|31
1702513800000|2023-12-14 00:30:00|12.58|12.38|12.59|12.39|12.62|12.42|12.58|12.38|12
1702514100000|2023-12-14 00:35:00|12.58|12.38|12.58|12.38|12.6|12.4|12.58|12.38|9
1702514400000|2023-12-14 00:40:00|12.57|12.37|12.58|12.38|12.59|12.39|12.57|12.37|12
1702514700000|2023-12-14 00:45:00|12.57|12.37|12.58|12.38|12.59|12.39|12.55|12.35|14
1702515000000|2023-12-14 00:50:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|5
1702515300000|2023-12-14 00:55:00|12.6|12.4|12.62|12.42|12.62|12.42|12.59|12.39|5
1702515600000|2023-12-14 01:00:00|12.63|12.43|12.63|12.43|12.64|12.44|12.6|12.4|19
1702515900000|2023-12-14 01:05:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|4
1702516200000|2023-12-14 01:10:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|5
1702516500000|2023-12-14 01:15:00|12.67|12.47|12.64|12.44|12.67|12.47|12.62|12.42|14
1702516800000|2023-12-14 01:20:00|12.63|12.43|12.64|12.44|12.64|12.44|12.61|12.41|12
1702517100000|2023-12-14 01:25:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|109
1702517400000|2023-12-14 01:30:00|12.64|12.44|12.64|12.44|12.66|12.46|12.63|12.43|11
1702517700000|2023-12-14 01:35:00|12.65|12.45|12.66|12.46|12.67|12.47|12.63|12.43|26
1702518000000|2023-12-14 01:40:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|25
1702518300000|2023-12-14 01:45:00|12.66|12.46|12.66|12.46|12.68|12.48|12.65|12.45|17
1702518600000|2023-12-14 01:50:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|7
1702518900000|2023-12-14 01:55:00|12.66|12.46|12.67|12.47|12.68|12.48|12.65|12.45|14
1702519200000|2023-12-14 02:00:00|12.68|12.48|12.68|12.48|12.68|12.48|12.66|12.46|11
1702519500000|2023-12-14 02:05:00|12.69|12.49|12.69|12.49|12.69|12.49|12.69|12.49|1
1702519800000|2023-12-14 02:10:00|12.68|12.48|12.66|12.46|12.68|12.48|12.66|12.46|5
1702520100000|2023-12-14 02:15:00|12.67|12.47|12.64|12.44|12.67|12.47|12.64|12.44|16
1702520400000|2023-12-14 02:20:00|12.63|12.43|12.67|12.47|12.68|12.48|12.63|12.43|13
1702520700000|2023-12-14 02:25:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|14
1702521000000|2023-12-14 02:30:00|12.64|12.44|12.62|12.42|12.64|12.44|12.62|12.42|3
1702521300000|2023-12-14 02:35:00|12.61|12.41|12.65|12.45|12.65|12.45|12.61|12.41|13
1702521600000|2023-12-14 02:40:00|12.64|12.44|12.64|12.44|12.66|12.46|12.63|12.43|27
1702521900000|2023-12-14 02:45:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|6
1702522200000|2023-12-14 02:50:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|6
1702522500000|2023-12-14 02:55:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|4
1702522800000|2023-12-14 03:00:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|7
1702523100000|2023-12-14 03:05:00|12.68|12.48|12.67|12.47|12.68|12.48|12.67|12.47|4
1702523400000|2023-12-14 03:10:00|12.68|12.48|12.64|12.44|12.68|12.48|12.64|12.44|7
1702523700000|2023-12-14 03:15:00|12.63|12.43|12.59|12.39|12.63|12.43|12.58|12.38|21
1702524000000|2023-12-14 03:20:00|12.6|12.4|12.56|12.36|12.6|12.4|12.56|12.36|7
1702524300000|2023-12-14 03:25:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|6
1702524600000|2023-12-14 03:30:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|9
1702524900000|2023-12-14 03:35:00|12.58|12.38|12.58|12.38|12.58|12.38|12.55|12.35|9
1702525200000|2023-12-14 03:40:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|3
1702525500000|2023-12-14 03:45:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|2
1702525800000|2023-12-14 03:50:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|4
1702526400000|2023-12-14 04:00:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|6
1702526700000|2023-12-14 04:05:00|12.55|12.35|12.59|12.39|12.59|12.39|12.55|12.35|27
1702527000000|2023-12-14 04:10:00|12.58|12.38|12.56|12.36|12.59|12.39|12.56|12.36|35
1702527300000|2023-12-14 04:15:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|5
1702527600000|2023-12-14 04:20:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|7
1702527900000|2023-12-14 04:25:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|10
1702528200000|2023-12-14 04:30:00|12.57|12.37|12.54|12.34|12.57|12.37|12.53|12.33|32
1702528500000|2023-12-14 04:35:00|12.53|12.33|12.53|12.33|12.53|12.33|12.53|12.33|1
1702528800000|2023-12-14 04:40:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|9
1702529100000|2023-12-14 04:45:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|4
1702529400000|2023-12-14 04:50:00|12.51|12.31|12.52|12.32|12.53|12.33|12.51|12.31|8
1702529700000|2023-12-14 04:55:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|2
1702530000000|2023-12-14 05:00:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|4
1702530300000|2023-12-14 05:05:00|12.53|12.33|12.53|12.33|12.53|12.33|12.53|12.33|1
1702530900000|2023-12-14 05:15:00|12.54|12.34|12.55|12.35|12.55|12.35|12.54|12.34|2
1702531200000|2023-12-14 05:20:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|3
1702531500000|2023-12-14 05:25:00|12.58|12.38|12.59|12.39|12.6|12.4|12.57|12.37|9
1702531800000|2023-12-14 05:30:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|2
1702532100000|2023-12-14 05:35:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|3
1702532400000|2023-12-14 05:40:00|12.59|12.39|12.57|12.37|12.59|12.39|12.57|12.37|9
1702532700000|2023-12-14 05:45:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|4
1702533000000|2023-12-14 05:50:00|12.56|12.36|12.59|12.39|12.59|12.39|12.56|12.36|14
1702533300000|2023-12-14 05:55:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1702533600000|2023-12-14 06:00:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|7
1702533900000|2023-12-14 06:05:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|40
1702534200000|2023-12-14 06:10:00|12.58|12.38|12.61|12.41|12.61|12.41|12.58|12.38|58
1702534500000|2023-12-14 06:15:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|44
1702534800000|2023-12-14 06:20:00|12.62|12.42|12.65|12.45|12.65|12.45|12.62|12.42|36
1702535100000|2023-12-14 06:25:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|40
1702535400000|2023-12-14 06:30:00|12.64|12.44|12.62|12.42|12.65|12.45|12.61|12.41|37
1702535700000|2023-12-14 06:35:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|7
1702536000000|2023-12-14 06:40:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|7
1702536300000|2023-12-14 06:45:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|10
1702536600000|2023-12-14 06:50:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|21
1702536900000|2023-12-14 06:55:00|12.64|12.44|12.64|12.44|12.64|12.44|12.62|12.42|31
1702537200000|2023-12-14 07:00:00|12.63|12.43|12.62|12.42|12.65|12.45|12.62|12.42|12
1702537500000|2023-12-14 07:05:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|17
1702537800000|2023-12-14 07:10:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|15
1702538100000|2023-12-14 07:15:00|12.61|12.41|12.59|12.39|12.61|12.41|12.58|12.38|9
1702538400000|2023-12-14 07:20:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|12
1702539000000|2023-12-14 07:30:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|13
1702539300000|2023-12-14 07:35:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|6
1702539600000|2023-12-14 07:40:00|12.59|12.39|12.6|12.4|12.62|12.42|12.59|12.39|14
1702539900000|2023-12-14 07:45:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|10
1702540200000|2023-12-14 07:50:00|12.59|12.39|12.6|12.4|12.62|12.42|12.58|12.38|12
1702540500000|2023-12-14 07:55:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|7
1702540800000|2023-12-14 08:00:00|12.62|12.42|12.6|12.4|12.62|12.42|12.6|12.4|31
1702541100000|2023-12-14 08:05:00|12.61|12.41|12.61|12.41|12.61|12.41|12.59|12.39|19
1702541400000|2023-12-14 08:10:00|12.62|12.42|12.65|12.45|12.65|12.45|12.62|12.42|76
1702541700000|2023-12-14 08:15:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|15
1702542000000|2023-12-14 08:20:00|12.66|12.46|12.66|12.46|12.67|12.47|12.66|12.46|5
1702542300000|2023-12-14 08:25:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|8
1702542600000|2023-12-14 08:30:00|12.67|12.47|12.64|12.44|12.67|12.47|12.64|12.44|18
1702542900000|2023-12-14 08:35:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|9
1702543200000|2023-12-14 08:40:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|15
1702543500000|2023-12-14 08:45:00|12.65|12.45|12.64|12.44|12.66|12.46|12.63|12.43|8
1702543800000|2023-12-14 08:50:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|15
1702544100000|2023-12-14 08:55:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|6
1702544400000|2023-12-14 09:00:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|19
1702544700000|2023-12-14 09:05:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|18
1702545000000|2023-12-14 09:10:00|12.63|12.43|12.64|12.44|12.66|12.46|12.63|12.43|8
1702545300000|2023-12-14 09:15:00|12.65|12.45|12.65|12.45|12.65|12.45|12.65|12.45|1
1702545600000|2023-12-14 09:20:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|10
1702545900000|2023-12-14 09:25:00|12.66|12.46|12.68|12.48|12.68|12.48|12.66|12.46|3
1702546200000|2023-12-14 09:30:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|18
1702546500000|2023-12-14 09:35:00|12.69|12.49|12.72|12.52|12.72|12.52|12.69|12.49|12
1702546800000|2023-12-14 09:40:00|12.71|12.51|12.73|12.53|12.74|12.54|12.71|12.51|13
1702547100000|2023-12-14 09:45:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|4
1702547400000|2023-12-14 09:50:00|12.72|12.52|12.72|12.52|12.72|12.52|12.71|12.51|3
1702547700000|2023-12-14 09:55:00|12.73|12.53|12.74|12.54|12.74|12.54|12.72|12.52|10
1702548000000|2023-12-14 10:00:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|11
1702548300000|2023-12-14 10:05:00|12.74|12.54|12.72|12.52|12.74|12.54|12.72|12.52|21
1702548600000|2023-12-14 10:10:00|12.73|12.53|12.72|12.52|12.73|12.53|12.72|12.52|8
1702548900000|2023-12-14 10:15:00|12.71|12.51|12.71|12.51|12.72|12.52|12.71|12.51|3
1702549200000|2023-12-14 10:20:00|12.72|12.52|12.72|12.52|12.72|12.52|12.71|12.51|7
1702549500000|2023-12-14 10:25:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|5
1702549800000|2023-12-14 10:30:00|12.74|12.54|12.72|12.52|12.74|12.54|12.72|12.52|3
1702550100000|2023-12-14 10:35:00|12.73|12.53|12.74|12.54|12.74|12.54|12.73|12.53|2
1702550400000|2023-12-14 10:40:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|10
1702550700000|2023-12-14 10:45:00|12.73|12.53|12.74|12.54|12.74|12.54|12.73|12.53|6
1702551000000|2023-12-14 10:50:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|2
1702551300000|2023-12-14 10:55:00|12.75|12.55|12.75|12.55|12.75|12.55|12.73|12.53|23
1702551600000|2023-12-14 11:00:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|11
1702551900000|2023-12-14 11:05:00|12.72|12.52|12.72|12.52|12.74|12.54|12.72|12.52|61
1702552200000|2023-12-14 11:10:00|12.73|12.53|12.74|12.54|12.74|12.54|12.71|12.51|34
1702552500000|2023-12-14 11:15:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|13
1702552800000|2023-12-14 11:20:00|12.72|12.52|12.72|12.52|12.74|12.54|12.71|12.51|25
1702553100000|2023-12-14 11:25:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|11
1702553400000|2023-12-14 11:30:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|8
1702553700000|2023-12-14 11:35:00|12.75|12.55|12.75|12.55|12.75|12.55|12.74|12.54|19
1702554000000|2023-12-14 11:40:00|12.74|12.54|12.74|12.54|12.74|12.54|12.74|12.54|1
1702554300000|2023-12-14 11:45:00|12.73|12.53|12.74|12.54|12.74|12.54|12.73|12.53|4
1702554600000|2023-12-14 11:50:00|12.75|12.55|12.75|12.55|12.75|12.55|12.74|12.54|5
1702554900000|2023-12-14 11:55:00|12.76|12.56|12.78|12.58|12.78|12.58|12.75|12.55|11
1702555200000|2023-12-14 12:00:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|31
1702555500000|2023-12-14 12:05:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|4
1702555800000|2023-12-14 12:10:00|12.74|12.54|12.73|12.53|12.74|12.54|12.73|12.53|8
1702556100000|2023-12-14 12:15:00|12.72|12.52|12.73|12.53|12.74|12.54|12.71|12.51|18
1702556400000|2023-12-14 12:20:00|12.72|12.52|12.72|12.52|12.73|12.53|12.72|12.52|3
1702556700000|2023-12-14 12:25:00|12.73|12.53|12.71|12.51|12.73|12.53|12.71|12.51|17
1702557000000|2023-12-14 12:30:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|5
1702557300000|2023-12-14 12:35:00|12.73|12.53|12.72|12.52|12.73|12.53|12.72|12.52|4
1702557600000|2023-12-14 12:40:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|6
1702557900000|2023-12-14 12:45:00|12.73|12.53|12.74|12.54|12.75|12.55|12.72|12.52|18
1702558200000|2023-12-14 12:50:00|12.73|12.53|12.72|12.52|12.73|12.53|12.71|12.51|4
1702558500000|2023-12-14 12:55:00|12.71|12.51|12.71|12.51|12.72|12.52|12.71|12.51|11
1702558800000|2023-12-14 13:00:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|7
1702559100000|2023-12-14 13:05:00|12.69|12.49|12.63|12.43|12.7|12.5|12.63|12.43|49
1702559400000|2023-12-14 13:10:00|12.62|12.42|12.62|12.42|12.66|12.46|12.62|12.42|25
1702559700000|2023-12-14 13:15:00|12.61|12.41|12.67|12.47|12.68|12.48|12.61|12.41|43
1702560000000|2023-12-14 13:20:00|12.66|12.46|12.63|12.43|12.67|12.47|12.63|12.43|34
1702560300000|2023-12-14 13:25:00|12.64|12.44|12.57|12.37|12.64|12.44|12.51|12.31|159
1702560600000|2023-12-14 13:30:00|12.56|12.36|12.43|12.23|12.57|12.37|12.37|12.17|300
1702560900000|2023-12-14 13:35:00|12.44|12.24|12.54|12.34|12.54|12.34|12.42|12.22|79
1702561200000|2023-12-14 13:40:00|12.53|12.33|12.57|12.37|12.58|12.38|12.52|12.32|59
1702561500000|2023-12-14 13:45:00|12.58|12.38|12.56|12.36|12.59|12.39|12.54|12.34|91
1702561800000|2023-12-14 13:50:00|12.57|12.37|12.62|12.42|12.63|12.43|12.55|12.35|70
1702562100000|2023-12-14 13:55:00|12.61|12.41|12.64|12.44|12.64|12.44|12.61|12.41|10
1702562400000|2023-12-14 14:00:00|12.63|12.43|12.58|12.38|12.64|12.44|12.57|12.37|52
1702562700000|2023-12-14 14:05:00|12.57|12.37|12.57|12.37|12.6|12.4|12.57|12.37|61
1702563000000|2023-12-14 14:10:00|12.58|12.38|12.55|12.35|12.58|12.38|12.55|12.35|32
1702563300000|2023-12-14 14:15:00|12.56|12.36|12.63|12.43|12.63|12.43|12.54|12.34|88
1702563600000|2023-12-14 14:20:00|12.62|12.42|12.62|12.42|12.65|12.45|12.62|12.42|49
1702563900000|2023-12-14 14:25:00|12.63|12.43|12.64|12.44|12.65|12.45|12.61|12.41|22
1702564200000|2023-12-14 14:30:00|12.63|12.43|12.65|12.45|12.65|12.45|12.63|12.43|35
1702564500000|2023-12-14 14:35:00|12.64|12.44|12.6|12.4|12.65|12.45|12.6|12.4|39
1702564800000|2023-12-14 14:40:00|12.61|12.41|12.58|12.38|12.62|12.42|12.58|12.38|24
1702565100000|2023-12-14 14:45:00|12.58|12.38|12.57|12.37|12.6|12.4|12.57|12.37|56
1702565400000|2023-12-14 14:50:00|12.58|12.38|12.61|12.41|12.61|12.41|12.57|12.37|38
1702565700000|2023-12-14 14:55:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|43
1702566000000|2023-12-14 15:00:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|19
1702566300000|2023-12-14 15:05:00|12.6|12.4|12.61|12.41|12.61|12.41|12.59|12.39|26
1702566600000|2023-12-14 15:10:00|12.6|12.4|12.57|12.37|12.6|12.4|12.57|12.37|14
1702566900000|2023-12-14 15:15:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|7
1702567200000|2023-12-14 15:20:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|14
1702567500000|2023-12-14 15:25:00|12.57|12.37|12.55|12.35|12.57|12.37|12.53|12.33|23
1702567800000|2023-12-14 15:30:00|12.56|12.36|12.57|12.37|12.58|12.38|12.55|12.35|14
1702568100000|2023-12-14 15:35:00|12.58|12.38|12.54|12.34|12.58|12.38|12.54|12.34|29
1702568400000|2023-12-14 15:40:00|12.55|12.35|12.56|12.36|12.57|12.37|12.54|12.34|20
1702568700000|2023-12-14 15:45:00|12.58|12.38|12.57|12.37|12.58|12.38|12.55|12.35|20
1702569000000|2023-12-14 15:50:00|12.58|12.38|12.58|12.38|12.58|12.38|12.56|12.36|7
1702569300000|2023-12-14 15:55:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|24
1702569600000|2023-12-14 16:00:00|12.59|12.39|12.58|12.38|12.59|12.39|12.57|12.37|14
1702569900000|2023-12-14 16:05:00|12.59|12.39|12.61|12.41|12.61|12.41|12.58|12.38|27
1702570200000|2023-12-14 16:10:00|12.62|12.42|12.63|12.43|12.64|12.44|12.61|12.41|54
1702570500000|2023-12-14 16:15:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|20
1702570800000|2023-12-14 16:20:00|12.64|12.44|12.61|12.41|12.65|12.45|12.61|12.41|18
1702571100000|2023-12-14 16:25:00|12.62|12.42|12.62|12.42|12.64|12.44|12.62|12.42|11
1702571400000|2023-12-14 16:30:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|30
1702571700000|2023-12-14 16:35:00|12.63|12.43|12.66|12.46|12.66|12.46|12.62|12.42|26
1702572000000|2023-12-14 16:40:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|22
1702572300000|2023-12-14 16:45:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|39
1702572600000|2023-12-14 16:50:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|31
1702572900000|2023-12-14 16:55:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|6
1702573200000|2023-12-14 17:00:00|12.67|12.47|12.67|12.47|12.68|12.48|12.65|12.45|23
1702573500000|2023-12-14 17:05:00|12.68|12.48|12.7|12.5|12.7|12.5|12.67|12.47|37
1702573800000|2023-12-14 17:10:00|12.71|12.51|12.72|12.52|12.75|12.55|12.71|12.51|34
1702574100000|2023-12-14 17:15:00|12.74|12.54|12.72|12.52|12.74|12.54|12.71|12.51|51
1702574400000|2023-12-14 17:20:00|12.73|12.53|12.7|12.5|12.73|12.53|12.7|12.5|64
1702574700000|2023-12-14 17:25:00|12.71|12.51|12.72|12.52|12.74|12.54|12.69|12.49|50
1702575000000|2023-12-14 17:30:00|12.73|12.53|12.74|12.54|12.75|12.55|12.71|12.51|106
1702575300000|2023-12-14 17:35:00|12.73|12.53|12.74|12.54|12.75|12.55|12.71|12.51|122
1702575600000|2023-12-14 17:40:00|12.75|12.55|12.74|12.54|12.75|12.55|12.71|12.51|52
1702575900000|2023-12-14 17:45:00|12.73|12.53|12.72|12.52|12.75|12.55|12.71|12.51|44
1702576200000|2023-12-14 17:50:00|12.71|12.51|12.7|12.5|12.72|12.52|12.7|12.5|58
1702576500000|2023-12-14 17:55:00|12.71|12.51|12.71|12.51|12.71|12.51|12.7|12.5|15
1702576800000|2023-12-14 18:00:00|12.72|12.52|12.7|12.5|12.72|12.52|12.7|12.5|65
1702577100000|2023-12-14 18:05:00|12.71|12.51|12.68|12.48|12.71|12.51|12.68|12.48|92
1702577400000|2023-12-14 18:10:00|12.69|12.49|12.66|12.46|12.69|12.49|12.65|12.45|20
1702577700000|2023-12-14 18:15:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|37
1702578000000|2023-12-14 18:20:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|52
1702578300000|2023-12-14 18:25:00|12.68|12.48|12.64|12.44|12.68|12.48|12.64|12.44|35
1702578600000|2023-12-14 18:30:00|12.65|12.45|12.66|12.46|12.67|12.47|12.64|12.44|10
1702578900000|2023-12-14 18:35:00|12.67|12.47|12.71|12.51|12.71|12.51|12.66|12.46|22
1702579200000|2023-12-14 18:40:00|12.72|12.52|12.7|12.5|12.72|12.52|12.69|12.49|13
1702579500000|2023-12-14 18:45:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|23
1702579800000|2023-12-14 18:50:00|12.68|12.48|12.67|12.47|12.69|12.49|12.66|12.46|26
1702580100000|2023-12-14 18:55:00|12.68|12.48|12.66|12.46|12.69|12.49|12.66|12.46|35
1702580400000|2023-12-14 19:00:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|54
1702580700000|2023-12-14 19:05:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|67
1702581000000|2023-12-14 19:10:00|12.67|12.47|12.67|12.47|12.68|12.48|12.67|12.47|11
1702581300000|2023-12-14 19:15:00|12.68|12.48|12.69|12.49|12.7|12.5|12.67|12.47|28
1702581600000|2023-12-14 19:20:00|12.7|12.5|12.69|12.49|12.7|12.5|12.68|12.48|44
1702581900000|2023-12-14 19:25:00|12.7|12.5|12.7|12.5|12.7|12.5|12.7|12.5|1
1702582200000|2023-12-14 19:30:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|7
1702582500000|2023-12-14 19:35:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|21
1702582800000|2023-12-14 19:40:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|11
1702583100000|2023-12-14 19:45:00|12.71|12.51|12.72|12.52|12.72|12.52|12.7|12.5|6
1702583400000|2023-12-14 19:50:00|12.73|12.53|12.73|12.53|12.73|12.53|12.73|12.53|1
1702583700000|2023-12-14 19:55:00|12.74|12.54|12.71|12.51|12.74|12.54|12.71|12.51|18
1702584000000|2023-12-14 20:00:00|12.72|12.52|12.71|12.51|12.73|12.53|12.71|12.51|38
1702584300000|2023-12-14 20:05:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|36
1702584600000|2023-12-14 20:10:00|12.72|12.52|12.7|12.5|12.72|12.52|12.7|12.5|13
1702584900000|2023-12-14 20:15:00|12.71|12.51|12.68|12.48|12.71|12.51|12.67|12.47|56
1702585200000|2023-12-14 20:20:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|35
1702585500000|2023-12-14 20:25:00|12.7|12.5|12.71|12.51|12.71|12.51|12.7|12.5|16
1702585800000|2023-12-14 20:30:00|12.7|12.5|12.69|12.49|12.72|12.52|12.69|12.49|24
1702586100000|2023-12-14 20:35:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|12
1702586400000|2023-12-14 20:40:00|12.72|12.52|12.7|12.5|12.72|12.52|12.7|12.5|25
1702586700000|2023-12-14 20:45:00|12.71|12.51|12.71|12.51|12.72|12.52|12.7|12.5|5
1702587000000|2023-12-14 20:50:00|12.7|12.5|12.7|12.5|12.71|12.51|12.7|12.5|7
1702587300000|2023-12-14 20:55:00|12.71|12.51|12.73|12.53|12.74|12.54|12.7|12.5|57
1702587600000|2023-12-14 21:00:00|12.75|12.55|12.77|12.57|12.78|12.58|12.75|12.55|47
1702587900000|2023-12-14 21:05:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|41
1702588200000|2023-12-14 21:10:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|29
1702588500000|2023-12-14 21:15:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|6
1702589100000|2023-12-14 21:25:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|6
1702589400000|2023-12-14 21:30:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|32
1702589700000|2023-12-14 21:35:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|39
1702590000000|2023-12-14 21:40:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|39
1702590300000|2023-12-14 21:45:00|12.82|12.62|12.81|12.61|12.82|12.62|12.81|12.61|56
1702590600000|2023-12-14 21:50:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|21
1702590900000|2023-12-14 21:55:00|12.79|12.59|12.81|12.61|12.82|12.62|12.79|12.59|25
1702591200000|2023-12-14 22:00:00|12.82|12.62|12.82|12.62|12.82|12.62|12.8|12.6|23
1702591500000|2023-12-14 22:05:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|36
1702591800000|2023-12-14 22:10:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|14
1702592400000|2023-12-14 22:20:00|12.83|12.63|12.81|12.61|12.84|12.64|12.81|12.61|11
1702592700000|2023-12-14 22:25:00|12.82|12.62|12.81|12.61|12.82|12.62|12.81|12.61|28
1702593000000|2023-12-14 22:30:00|12.82|12.62|12.83|12.63|12.83|12.63|12.81|12.61|40
1702593300000|2023-12-14 22:35:00|12.84|12.64|12.83|12.63|12.84|12.64|12.83|12.63|16
1702593600000|2023-12-14 22:40:00|12.82|12.62|12.84|12.64|12.85|12.65|12.82|12.62|5
1702593900000|2023-12-14 22:45:00|12.85|12.65|12.84|12.64|12.85|12.65|12.84|12.64|52
1702594200000|2023-12-14 22:50:00|12.85|12.65|12.84|12.64|12.85|12.65|12.84|12.64|66
1702594500000|2023-12-14 22:55:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|47
1702594800000|2023-12-14 23:00:00|12.86|12.66|12.91|12.71|12.91|12.71|12.86|12.66|16
1702595100000|2023-12-14 23:05:00|12.92|12.72|12.92|12.72|12.92|12.72|12.92|12.72|1
1702595400000|2023-12-14 23:10:00|12.91|12.71|12.9|12.7|12.91|12.71|12.9|12.7|6
1702595700000|2023-12-14 23:15:00|12.91|12.71|12.89|12.69|12.91|12.71|12.89|12.69|33
1702596000000|2023-12-14 23:20:00|12.88|12.68|12.87|12.67|12.9|12.7|12.87|12.67|8
1702596600000|2023-12-14 23:30:00|12.86|12.66|12.86|12.66|12.87|12.67|12.86|12.66|3
1702597200000|2023-12-14 23:40:00|12.87|12.67|12.86|12.66|12.87|12.67|12.86|12.66|4
1702597500000|2023-12-14 23:45:00|12.87|12.67|12.85|12.65|12.87|12.67|12.84|12.64|5
1702597800000|2023-12-14 23:50:00|12.84|12.64|12.84|12.64|12.85|12.65|12.84|12.64|19
1702598100000|2023-12-14 23:55:00|12.85|12.65|12.86|12.66|12.87|12.67|12.84|12.64|16
1702598400000|2023-12-15 00:00:00|12.87|12.67|12.86|12.66|12.89|12.69|12.86|12.66|12
1702598700000|2023-12-15 00:05:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|13
1702599000000|2023-12-15 00:10:00|12.86|12.66|12.85|12.65|12.86|12.66|12.85|12.65|6
1702599600000|2023-12-15 00:20:00|12.84|12.64|12.84|12.64|12.84|12.64|12.84|12.64|1
1702599900000|2023-12-15 00:25:00|12.85|12.65|12.87|12.67|12.88|12.68|12.84|12.64|11
1702600200000|2023-12-15 00:30:00|12.88|12.68|12.84|12.64|12.88|12.68|12.84|12.64|19
1702600500000|2023-12-15 00:35:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|16
1702600800000|2023-12-15 00:40:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|4
1702601100000|2023-12-15 00:45:00|12.87|12.67|12.85|12.65|12.87|12.67|12.85|12.65|13
1702601400000|2023-12-15 00:50:00|12.86|12.66|12.83|12.63|12.86|12.66|12.83|12.63|12
1702601700000|2023-12-15 00:55:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|21
1702602000000|2023-12-15 01:00:00|12.83|12.63|12.83|12.63|12.83|12.63|12.82|12.62|3
1702602300000|2023-12-15 01:05:00|12.82|12.62|12.81|12.61|12.82|12.62|12.81|12.61|2
1702602600000|2023-12-15 01:10:00|12.82|12.62|12.79|12.59|12.82|12.62|12.79|12.59|6
1702602900000|2023-12-15 01:15:00|12.8|12.6|12.8|12.6|12.8|12.6|12.8|12.6|1
1702603200000|2023-12-15 01:20:00|12.81|12.61|12.81|12.61|12.81|12.61|12.79|12.59|9
1702603500000|2023-12-15 01:25:00|12.82|12.62|12.81|12.61|12.83|12.63|12.81|12.61|12
1702603800000|2023-12-15 01:30:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|5
1702604100000|2023-12-15 01:35:00|12.83|12.63|12.83|12.63|12.83|12.63|12.8|12.6|53
1702604400000|2023-12-15 01:40:00|12.82|12.62|12.91|12.71|12.92|12.72|12.82|12.62|44
1702604700000|2023-12-15 01:45:00|12.92|12.72|12.89|12.69|12.92|12.72|12.88|12.68|64
1702605000000|2023-12-15 01:50:00|12.9|12.7|12.89|12.69|12.9|12.7|12.88|12.68|36
1702605300000|2023-12-15 01:55:00|12.88|12.68|12.88|12.68|12.89|12.69|12.86|12.66|43
1702605600000|2023-12-15 02:00:00|12.87|12.67|12.88|12.68|12.9|12.7|12.87|12.67|42
1702605900000|2023-12-15 02:05:00|12.87|12.67|12.85|12.65|12.88|12.68|12.85|12.65|17
1702606200000|2023-12-15 02:10:00|12.84|12.64|12.83|12.63|12.85|12.65|12.82|12.62|18
1702606500000|2023-12-15 02:15:00|12.84|12.64|12.85|12.65|12.85|12.65|12.83|12.63|18
1702606800000|2023-12-15 02:20:00|12.86|12.66|12.84|12.64|12.86|12.66|12.84|12.64|3
1702607100000|2023-12-15 02:25:00|12.85|12.65|12.87|12.67|12.89|12.69|12.85|12.65|7
1702607400000|2023-12-15 02:30:00|12.88|12.68|12.87|12.67|12.88|12.68|12.87|12.67|4
1702607700000|2023-12-15 02:35:00|12.88|12.68|12.87|12.67|12.88|12.68|12.87|12.67|4
1702608000000|2023-12-15 02:40:00|12.86|12.66|12.87|12.67|12.87|12.67|12.86|12.66|12
1702608300000|2023-12-15 02:45:00|12.88|12.68|12.9|12.7|12.9|12.7|12.87|12.67|21
1702608600000|2023-12-15 02:50:00|12.91|12.71|12.91|12.71|12.91|12.71|12.91|12.71|1
1702608900000|2023-12-15 02:55:00|12.9|12.7|12.88|12.68|12.9|12.7|12.88|12.68|5
1702609200000|2023-12-15 03:00:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|10
1702609500000|2023-12-15 03:05:00|12.89|12.69|12.87|12.67|12.89|12.69|12.87|12.67|3
1702609800000|2023-12-15 03:10:00|12.86|12.66|12.87|12.67|12.87|12.67|12.86|12.66|2
1702610100000|2023-12-15 03:15:00|12.88|12.68|12.88|12.68|12.88|12.68|12.85|12.65|39
1702610400000|2023-12-15 03:20:00|12.89|12.69|12.87|12.67|12.89|12.69|12.87|12.67|29
1702610700000|2023-12-15 03:25:00|12.88|12.68|12.89|12.69|12.9|12.7|12.88|12.68|6
1702611000000|2023-12-15 03:30:00|12.88|12.68|12.86|12.66|12.89|12.69|12.86|12.66|13
1702611300000|2023-12-15 03:35:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|7
1702611600000|2023-12-15 03:40:00|12.86|12.66|12.85|12.65|12.86|12.66|12.85|12.65|16
1702611900000|2023-12-15 03:45:00|12.84|12.64|12.85|12.65|12.85|12.65|12.84|12.64|6
1702612200000|2023-12-15 03:50:00|12.86|12.66|12.86|12.66|12.87|12.67|12.86|12.66|3
1702612800000|2023-12-15 04:00:00|12.87|12.67|12.85|12.65|12.87|12.67|12.85|12.65|9
1702613100000|2023-12-15 04:05:00|12.84|12.64|12.82|12.62|12.84|12.64|12.82|12.62|13
1702613400000|2023-12-15 04:10:00|12.81|12.61|12.81|12.61|12.82|12.62|12.81|12.61|3
1702614000000|2023-12-15 04:20:00|12.8|12.6|12.8|12.6|12.82|12.62|12.8|12.6|26
1702614600000|2023-12-15 04:30:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|9
1702614900000|2023-12-15 04:35:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|21
1702615200000|2023-12-15 04:40:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|3
1702615500000|2023-12-15 04:45:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|4
1702615800000|2023-12-15 04:50:00|12.77|12.57|12.78|12.58|12.79|12.59|12.76|12.56|16
1702616100000|2023-12-15 04:55:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|11
1702616400000|2023-12-15 05:00:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|5
1702616700000|2023-12-15 05:05:00|12.79|12.59|12.78|12.58|12.8|12.6|12.78|12.58|4
1702617000000|2023-12-15 05:10:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|3
1702617300000|2023-12-15 05:15:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|2
1702617600000|2023-12-15 05:20:00|12.78|12.58|12.8|12.6|12.8|12.6|12.77|12.57|7
1702617900000|2023-12-15 05:25:00|12.81|12.61|12.8|12.6|12.81|12.61|12.8|12.6|2
1702618200000|2023-12-15 05:30:00|12.79|12.59|12.75|12.55|12.79|12.59|12.74|12.54|16
1702618500000|2023-12-15 05:35:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|12
1702618800000|2023-12-15 05:40:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|11
1702619100000|2023-12-15 05:45:00|12.73|12.53|12.73|12.53|12.75|12.55|12.73|12.53|9
1702619400000|2023-12-15 05:50:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|14
1702619700000|2023-12-15 05:55:00|12.72|12.52|12.7|12.5|12.72|12.52|12.69|12.49|12
1702620000000|2023-12-15 06:00:00|12.69|12.49|12.72|12.52|12.72|12.52|12.69|12.49|8
1702620300000|2023-12-15 06:05:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|6
1702620600000|2023-12-15 06:10:00|12.71|12.51|12.71|12.51|12.71|12.51|12.71|12.51|1
1702620900000|2023-12-15 06:15:00|12.72|12.52|12.72|12.52|12.73|12.53|12.72|12.52|7
1702621200000|2023-12-15 06:20:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|3
1702621500000|2023-12-15 06:25:00|12.72|12.52|12.76|12.56|12.76|12.56|12.72|12.52|11
1702621800000|2023-12-15 06:30:00|12.75|12.55|12.72|12.52|12.76|12.56|12.72|12.52|10
1702622100000|2023-12-15 06:35:00|12.73|12.53|12.72|12.52|12.73|12.53|12.72|12.52|6
1702622400000|2023-12-15 06:40:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|2
1702622700000|2023-12-15 06:45:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|2
1702623000000|2023-12-15 06:50:00|12.69|12.49|12.69|12.49|12.69|12.49|12.69|12.49|1
1702623300000|2023-12-15 06:55:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|2
1702623900000|2023-12-15 07:05:00|12.7|12.5|12.7|12.5|12.7|12.5|12.7|12.5|1
1702624500000|2023-12-15 07:15:00|12.71|12.51|12.71|12.51|12.71|12.51|12.7|12.5|3
1702624800000|2023-12-15 07:20:00|12.72|12.52|12.72|12.52|12.72|12.52|12.71|12.51|3
1702625100000|2023-12-15 07:25:00|12.73|12.53|12.72|12.52|12.73|12.53|12.72|12.52|6
1702625400000|2023-12-15 07:30:00|12.71|12.51|12.69|12.49|12.72|12.52|12.69|12.49|25
1702625700000|2023-12-15 07:35:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|31
1702626000000|2023-12-15 07:40:00|12.71|12.51|12.71|12.51|12.71|12.51|12.7|12.5|11
1702626300000|2023-12-15 07:45:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|12
1702626600000|2023-12-15 07:50:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|5
1702626900000|2023-12-15 07:55:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|10
1702627200000|2023-12-15 08:00:00|12.71|12.51|12.71|12.51|12.73|12.53|12.7|12.5|7
1702627500000|2023-12-15 08:05:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|4
1702627800000|2023-12-15 08:10:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|34
1702628100000|2023-12-15 08:15:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|16
1702628400000|2023-12-15 08:20:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|36
1702628700000|2023-12-15 08:25:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|30
1702629000000|2023-12-15 08:30:00|12.7|12.5|12.72|12.52|12.72|12.52|12.7|12.5|39
1702629300000|2023-12-15 08:35:00|12.73|12.53|12.72|12.52|12.73|12.53|12.7|12.5|46
1702629600000|2023-12-15 08:40:00|12.71|12.51|12.72|12.52|12.72|12.52|12.71|12.51|44
1702629900000|2023-12-15 08:45:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|49
1702630200000|2023-12-15 08:50:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|27
1702630500000|2023-12-15 08:55:00|12.74|12.54|12.76|12.56|12.76|12.56|12.73|12.53|9
1702630800000|2023-12-15 09:00:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|15
1702631100000|2023-12-15 09:05:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|9
1702631400000|2023-12-15 09:10:00|12.77|12.57|12.78|12.58|12.78|12.58|12.76|12.56|4
1702631700000|2023-12-15 09:15:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|3
1702632000000|2023-12-15 09:20:00|12.8|12.6|12.79|12.59|12.8|12.6|12.79|12.59|2
1702632300000|2023-12-15 09:25:00|12.78|12.58|12.77|12.57|12.78|12.58|12.77|12.57|2
1702632600000|2023-12-15 09:30:00|12.78|12.58|12.79|12.59|12.79|12.59|12.76|12.56|44
1702632900000|2023-12-15 09:35:00|12.8|12.6|12.8|12.6|12.8|12.6|12.78|12.58|21
1702633200000|2023-12-15 09:40:00|12.79|12.59|12.78|12.58|12.8|12.6|12.78|12.58|44
1702633500000|2023-12-15 09:45:00|12.79|12.59|12.78|12.58|12.8|12.6|12.78|12.58|54
1702633800000|2023-12-15 09:50:00|12.77|12.57|12.76|12.56|12.78|12.58|12.75|12.55|40
1702634100000|2023-12-15 09:55:00|12.75|12.55|12.75|12.55|12.76|12.56|12.73|12.53|43
1702634400000|2023-12-15 10:00:00|12.74|12.54|12.73|12.53|12.76|12.56|12.73|12.53|24
1702634700000|2023-12-15 10:05:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|47
1702635000000|2023-12-15 10:10:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|48
1702635300000|2023-12-15 10:15:00|12.75|12.55|12.76|12.56|12.77|12.57|12.74|12.54|22
1702635600000|2023-12-15 10:20:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|22
1702635900000|2023-12-15 10:25:00|12.77|12.57|12.78|12.58|12.78|12.58|12.76|12.56|30
1702636200000|2023-12-15 10:30:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|5
1702636500000|2023-12-15 10:35:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|16
1702636800000|2023-12-15 10:40:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|11
1702637100000|2023-12-15 10:45:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|30
1702637400000|2023-12-15 10:50:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|15
1702637700000|2023-12-15 10:55:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|20
1702638000000|2023-12-15 11:00:00|12.78|12.58|12.77|12.57|12.79|12.59|12.77|12.57|18
1702638300000|2023-12-15 11:05:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|30
1702638600000|2023-12-15 11:10:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|13
1702638900000|2023-12-15 11:15:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|10
1702639200000|2023-12-15 11:20:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|4
1702639500000|2023-12-15 11:25:00|12.73|12.53|12.73|12.53|12.74|12.54|12.73|12.53|11
1702639800000|2023-12-15 11:30:00|12.74|12.54|12.73|12.53|12.74|12.54|12.73|12.53|16
1702640100000|2023-12-15 11:35:00|12.74|12.54|12.75|12.55|12.75|12.55|12.73|12.53|8
1702640400000|2023-12-15 11:40:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|18
1702640700000|2023-12-15 11:45:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|2
1702641000000|2023-12-15 11:50:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|10
1702641300000|2023-12-15 11:55:00|12.74|12.54|12.73|12.53|12.74|12.54|12.71|12.51|34
1702641600000|2023-12-15 12:00:00|12.72|12.52|12.7|12.5|12.73|12.53|12.7|12.5|61
1702641900000|2023-12-15 12:05:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|14
1702642200000|2023-12-15 12:10:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|20
1702642500000|2023-12-15 12:15:00|12.67|12.47|12.68|12.48|12.69|12.49|12.67|12.47|18
1702642800000|2023-12-15 12:20:00|12.69|12.49|12.67|12.47|12.69|12.49|12.67|12.47|31
1702643100000|2023-12-15 12:25:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|9
1702643400000|2023-12-15 12:30:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|6
1702643700000|2023-12-15 12:35:00|12.67|12.47|12.67|12.47|12.67|12.47|12.67|12.47|1
1702644000000|2023-12-15 12:40:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|2
1702644300000|2023-12-15 12:45:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|27
1702644600000|2023-12-15 12:50:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|37
1702644900000|2023-12-15 12:55:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|38
1702645200000|2023-12-15 13:00:00|12.62|12.42|12.58|12.38|12.62|12.42|12.58|12.38|45
1702645500000|2023-12-15 13:05:00|12.57|12.37|12.62|12.42|12.62|12.42|12.57|12.37|36
1702645800000|2023-12-15 13:10:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|11
1702646100000|2023-12-15 13:15:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|24
1702646400000|2023-12-15 13:20:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|27
1702646700000|2023-12-15 13:25:00|12.65|12.45|12.61|12.41|12.65|12.45|12.61|12.41|19
1702647000000|2023-12-15 13:30:00|12.62|12.42|12.59|12.39|12.62|12.42|12.59|12.39|12
1702647300000|2023-12-15 13:35:00|12.6|12.4|12.57|12.37|12.6|12.4|12.57|12.37|26
1702647600000|2023-12-15 13:40:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|38
1702647900000|2023-12-15 13:45:00|12.58|12.38|12.6|12.4|12.6|12.4|12.56|12.36|49
1702648200000|2023-12-15 13:50:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|8
1702648500000|2023-12-15 13:55:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|11
1702648800000|2023-12-15 14:00:00|12.63|12.43|12.64|12.44|12.65|12.45|12.62|12.42|20
1702649100000|2023-12-15 14:05:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|5
1702649400000|2023-12-15 14:10:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|2
1702649700000|2023-12-15 14:15:00|12.64|12.44|12.63|12.43|12.65|12.45|12.63|12.43|22
1702650000000|2023-12-15 14:20:00|12.62|12.42|12.6|12.4|12.62|12.42|12.6|12.4|15
1702650300000|2023-12-15 14:25:00|12.61|12.41|12.59|12.39|12.62|12.42|12.57|12.37|35
1702650600000|2023-12-15 14:30:00|12.58|12.38|12.56|12.36|12.59|12.39|12.55|12.35|89
1702650900000|2023-12-15 14:35:00|12.55|12.35|12.57|12.37|12.58|12.38|12.55|12.35|75
1702651200000|2023-12-15 14:40:00|12.58|12.38|12.58|12.38|12.58|12.38|12.57|12.37|23
1702651500000|2023-12-15 14:45:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|19
1702651800000|2023-12-15 14:50:00|12.56|12.36|12.57|12.37|12.58|12.38|12.56|12.36|60
1702652100000|2023-12-15 14:55:00|12.58|12.38|12.61|12.41|12.61|12.41|12.57|12.37|26
1702652400000|2023-12-15 15:00:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|55
1702652700000|2023-12-15 15:05:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|40
1702653000000|2023-12-15 15:10:00|12.61|12.41|12.59|12.39|12.62|12.42|12.59|12.39|25
1702653300000|2023-12-15 15:15:00|12.6|12.4|12.59|12.39|12.61|12.41|12.59|12.39|22
1702653600000|2023-12-15 15:20:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|29
1702653900000|2023-12-15 15:25:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|10
1702654200000|2023-12-15 15:30:00|12.59|12.39|12.55|12.35|12.59|12.39|12.55|12.35|9
1702654500000|2023-12-15 15:35:00|12.54|12.34|12.54|12.34|12.56|12.36|12.52|12.32|43
1702654800000|2023-12-15 15:40:00|12.53|12.33|12.55|12.35|12.56|12.36|12.51|12.31|53
1702655100000|2023-12-15 15:45:00|12.54|12.34|12.56|12.36|12.56|12.36|12.52|12.32|21
1702655400000|2023-12-15 15:50:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|17
1702655700000|2023-12-15 15:55:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|2
1702656000000|2023-12-15 16:00:00|12.58|12.38|12.61|12.41|12.61|12.41|12.58|12.38|6
1702656300000|2023-12-15 16:05:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|4
1702656600000|2023-12-15 16:10:00|12.62|12.42|12.59|12.39|12.62|12.42|12.59|12.39|8
1702656900000|2023-12-15 16:15:00|12.58|12.38|12.63|12.43|12.64|12.44|12.57|12.37|24
1702657200000|2023-12-15 16:20:00|12.64|12.44|12.65|12.45|12.66|12.46|12.63|12.43|20
1702657500000|2023-12-15 16:25:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|5
1702657800000|2023-12-15 16:30:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|12
1702658100000|2023-12-15 16:35:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|5
1702658400000|2023-12-15 16:40:00|12.64|12.44|12.63|12.43|12.65|12.45|12.63|12.43|4
1702658700000|2023-12-15 16:45:00|12.64|12.44|12.58|12.38|12.64|12.44|12.58|12.38|21
1702659000000|2023-12-15 16:50:00|12.59|12.39|12.59|12.39|12.59|12.39|12.57|12.37|17
1702659300000|2023-12-15 16:55:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|3
1702659600000|2023-12-15 17:00:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|5
1702659900000|2023-12-15 17:05:00|12.62|12.42|12.64|12.44|12.64|12.44|12.61|12.41|9
1702660200000|2023-12-15 17:10:00|12.65|12.45|12.67|12.47|12.67|12.47|12.65|12.45|7
1702660500000|2023-12-15 17:15:00|12.66|12.46|12.68|12.48|12.68|12.48|12.65|12.45|5
1702660800000|2023-12-15 17:20:00|12.67|12.47|12.68|12.48|12.7|12.5|12.66|12.46|16
1702661100000|2023-12-15 17:25:00|12.67|12.47|12.64|12.44|12.68|12.48|12.64|12.44|14
1702661400000|2023-12-15 17:30:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|13
1702661700000|2023-12-15 17:35:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|6
1702662000000|2023-12-15 17:40:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|10
1702662300000|2023-12-15 17:45:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1702662600000|2023-12-15 17:50:00|12.61|12.41|12.55|12.35|12.61|12.41|12.54|12.34|24
1702662900000|2023-12-15 17:55:00|12.54|12.34|12.54|12.34|12.56|12.36|12.54|12.34|3
1702663200000|2023-12-15 18:00:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|8
1702663500000|2023-12-15 18:05:00|12.55|12.35|12.55|12.35|12.55|12.35|12.55|12.35|1
1702663800000|2023-12-15 18:10:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|2
1702664100000|2023-12-15 18:15:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|13
1702664400000|2023-12-15 18:20:00|12.57|12.37|12.59|12.39|12.6|12.4|12.57|12.37|4
1702664700000|2023-12-15 18:25:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|5
1702665000000|2023-12-15 18:30:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|5
1702665300000|2023-12-15 18:35:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1702665600000|2023-12-15 18:40:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|12
1702665900000|2023-12-15 18:45:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|5
1702666200000|2023-12-15 18:50:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1702667100000|2023-12-15 19:05:00|12.59|12.39|12.59|12.39|12.59|12.39|12.59|12.39|1
1702667400000|2023-12-15 19:10:00|12.58|12.38|12.58|12.38|12.58|12.38|12.58|12.38|1
1702667700000|2023-12-15 19:15:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|4
1702668000000|2023-12-15 19:20:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|3
1702668300000|2023-12-15 19:25:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|3
1702668600000|2023-12-15 19:30:00|12.61|12.41|12.61|12.41|12.61|12.41|12.61|12.41|1
1702668900000|2023-12-15 19:35:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|2
1702669200000|2023-12-15 19:40:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|2
1702669500000|2023-12-15 19:45:00|12.58|12.38|12.55|12.35|12.58|12.38|12.55|12.35|14
1702669800000|2023-12-15 19:50:00|12.56|12.36|12.55|12.35|12.56|12.36|12.55|12.35|8
1702670100000|2023-12-15 19:55:00|12.54|12.34|12.54|12.34|12.54|12.34|12.54|12.34|1
1702670400000|2023-12-15 20:00:00|12.53|12.33|12.53|12.33|12.53|12.33|12.52|12.32|9
1702670700000|2023-12-15 20:05:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|7
1702671000000|2023-12-15 20:10:00|12.55|12.35|12.53|12.33|12.55|12.35|12.53|12.33|3
1702671300000|2023-12-15 20:15:00|12.54|12.34|12.56|12.36|12.56|12.36|12.53|12.33|9
1702671600000|2023-12-15 20:20:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|4
1702671900000|2023-12-15 20:25:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|2
1702672200000|2023-12-15 20:30:00|12.55|12.35|12.55|12.35|12.55|12.35|12.54|12.34|3
1702672500000|2023-12-15 20:35:00|12.54|12.34|12.55|12.35|12.55|12.35|12.54|12.34|8
1702672800000|2023-12-15 20:40:00|12.54|12.34|12.54|12.34|12.55|12.35|12.54|12.34|9
1702673100000|2023-12-15 20:45:00|12.55|12.35|12.55|12.35|12.55|12.35|12.54|12.34|7
1702673400000|2023-12-15 20:50:00|12.56|12.36|12.58|12.38|12.58|12.38|12.56|12.36|5
1702673700000|2023-12-15 20:55:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|5
1702674000000|2023-12-15 21:00:00|12.58|12.38|12.58|12.38|12.58|12.38|12.57|12.37|7
1702674300000|2023-12-15 21:05:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|2
1702674600000|2023-12-15 21:10:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|9
1702674900000|2023-12-15 21:15:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|19
1702675200000|2023-12-15 21:20:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|16
1702675500000|2023-12-15 21:25:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|39
1702676100000|2023-12-15 21:35:00|12.58|12.38|12.58|12.38|12.59|12.39|12.56|12.36|37
1702676400000|2023-12-15 21:40:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|10
1702676700000|2023-12-15 21:45:00|12.59|12.39|12.57|12.37|12.59|12.39|12.56|12.36|13
1702677000000|2023-12-15 21:50:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|9
1702677300000|2023-12-15 21:55:00|12.55|12.35|12.54|12.34|12.56|12.36|12.53|12.33|12
1702713600000|2023-12-16 08:00:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|2
1702713900000|2023-12-16 08:05:00|12.57|12.37|12.6|12.4|12.6|12.4|12.57|12.37|4
1702714200000|2023-12-16 08:10:00|12.59|12.39|12.61|12.41|12.61|12.41|12.59|12.39|11
1702714500000|2023-12-16 08:15:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|2
1702714800000|2023-12-16 08:20:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|4
1702715100000|2023-12-16 08:25:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|5
1702715400000|2023-12-16 08:30:00|12.57|12.37|12.56|12.36|12.58|12.38|12.55|12.35|8
1702715700000|2023-12-16 08:35:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|5
1702716000000|2023-12-16 08:40:00|12.54|12.34|12.55|12.35|12.56|12.36|12.54|12.34|4
1702716300000|2023-12-16 08:45:00|12.54|12.34|12.54|12.34|12.54|12.34|12.54|12.34|1
1702716600000|2023-12-16 08:50:00|12.55|12.35|12.55|12.35|12.55|12.35|12.55|12.35|1
1702716900000|2023-12-16 08:55:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|2
1702717200000|2023-12-16 09:00:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|7
1702717500000|2023-12-16 09:05:00|12.57|12.37|12.6|12.4|12.61|12.41|12.57|12.37|10
1702717800000|2023-12-16 09:10:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|3
1702718700000|2023-12-16 09:25:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|2
1702719000000|2023-12-16 09:30:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|6
1702719300000|2023-12-16 09:35:00|12.58|12.38|12.58|12.38|12.58|12.38|12.58|12.38|1
1702719600000|2023-12-16 09:40:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|7
1702719900000|2023-12-16 09:45:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|9
1702720200000|2023-12-16 09:50:00|12.57|12.37|12.57|12.37|12.57|12.37|12.57|12.37|1
1702720500000|2023-12-16 09:55:00|12.58|12.38|12.58|12.38|12.58|12.38|12.58|12.38|1
1702720800000|2023-12-16 10:00:00|12.59|12.39|12.59|12.39|12.59|12.39|12.59|12.39|1
1702721100000|2023-12-16 10:05:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|4
1702721700000|2023-12-16 10:15:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|3
1702722000000|2023-12-16 10:20:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|4
1702722600000|2023-12-16 10:30:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|2
1702722900000|2023-12-16 10:35:00|12.57|12.37|12.57|12.37|12.57|12.37|12.57|12.37|1
1702723200000|2023-12-16 10:40:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|6
1702723500000|2023-12-16 10:45:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|11
1702723800000|2023-12-16 10:50:00|12.59|12.39|12.59|12.39|12.59|12.39|12.59|12.39|1
1702724100000|2023-12-16 10:55:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|6
1702724400000|2023-12-16 11:00:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|6
1702724700000|2023-12-16 11:05:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|5
1702725000000|2023-12-16 11:10:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|4
1702725300000|2023-12-16 11:15:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|6
1702725600000|2023-12-16 11:20:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|5
1702725900000|2023-12-16 11:25:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1702726200000|2023-12-16 11:30:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|7
1702726500000|2023-12-16 11:35:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|3
1702726800000|2023-12-16 11:40:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|6
1702727100000|2023-12-16 11:45:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|4
1702727400000|2023-12-16 11:50:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|4
1702727700000|2023-12-16 11:55:00|12.61|12.41|12.61|12.41|12.61|12.41|12.61|12.41|1
1702728000000|2023-12-16 12:00:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|4
1702728300000|2023-12-16 12:05:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|9
1702728600000|2023-12-16 12:10:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|4
1702728900000|2023-12-16 12:15:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|8
1702729200000|2023-12-16 12:20:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|4
1702729500000|2023-12-16 12:25:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|6
1702729800000|2023-12-16 12:30:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|2
1702731000000|2023-12-16 12:50:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|2
1702731600000|2023-12-16 13:00:00|12.63|12.43|12.63|12.43|12.63|12.43|12.63|12.43|1
1702732200000|2023-12-16 13:10:00|12.62|12.42|12.64|12.44|12.64|12.44|12.62|12.42|11
1702732500000|2023-12-16 13:15:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|5
1702732800000|2023-12-16 13:20:00|12.64|12.44|12.63|12.43|12.65|12.45|12.63|12.43|6
1702733100000|2023-12-16 13:25:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|10
1702733400000|2023-12-16 13:30:00|12.64|12.44|12.62|12.42|12.64|12.44|12.61|12.41|15
1702733700000|2023-12-16 13:35:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|3
1702734000000|2023-12-16 13:40:00|12.64|12.44|12.64|12.44|12.64|12.44|12.64|12.44|1
1702734300000|2023-12-16 13:45:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|8
1702734600000|2023-12-16 13:50:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|4
1702734900000|2023-12-16 13:55:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|2
1702735200000|2023-12-16 14:00:00|12.65|12.45|12.65|12.45|12.65|12.45|12.65|12.45|1
1702735500000|2023-12-16 14:05:00|12.66|12.46|12.66|12.46|12.66|12.46|12.66|12.46|1
1702735800000|2023-12-16 14:10:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|2
1702736100000|2023-12-16 14:15:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|3
1702736400000|2023-12-16 14:20:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|9
1702736700000|2023-12-16 14:25:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|6
1702737000000|2023-12-16 14:30:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|4
1702737300000|2023-12-16 14:35:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|7
1702738200000|2023-12-16 14:50:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|3
1702738800000|2023-12-16 15:00:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|8
1702739100000|2023-12-16 15:05:00|12.63|12.43|12.63|12.43|12.63|12.43|12.63|12.43|1
1702739400000|2023-12-16 15:10:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|9
1702739700000|2023-12-16 15:15:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|3
1702740000000|2023-12-16 15:20:00|12.62|12.42|12.6|12.4|12.62|12.42|12.6|12.4|3
1702740300000|2023-12-16 15:25:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|2
1702740600000|2023-12-16 15:30:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|3
1702740900000|2023-12-16 15:35:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|3
1702741200000|2023-12-16 15:40:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|3
1702741500000|2023-12-16 15:45:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|2
1702741800000|2023-12-16 15:50:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|3
1702742100000|2023-12-16 15:55:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|2
1702742400000|2023-12-16 16:00:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|12
1702742700000|2023-12-16 16:05:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|4
1702743000000|2023-12-16 16:10:00|12.65|12.45|12.65|12.45|12.65|12.45|12.65|12.45|1
1702743600000|2023-12-16 16:20:00|12.64|12.44|12.64|12.44|12.64|12.44|12.64|12.44|1
1702743900000|2023-12-16 16:25:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|3
1702744200000|2023-12-16 16:30:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|3
1702744500000|2023-12-16 16:35:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|2
1702744800000|2023-12-16 16:40:00|12.67|12.47|12.69|12.49|12.7|12.5|12.67|12.47|11
1702745100000|2023-12-16 16:45:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|9
1702745400000|2023-12-16 16:50:00|12.67|12.47|12.67|12.47|12.67|12.47|12.67|12.47|1
1702745700000|2023-12-16 16:55:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|18
1702746000000|2023-12-16 17:00:00|12.66|12.46|12.64|12.44|12.66|12.46|12.64|12.44|7
1702746300000|2023-12-16 17:05:00|12.65|12.45|12.65|12.45|12.65|12.45|12.64|12.44|9
1702746600000|2023-12-16 17:10:00|12.66|12.46|12.66|12.46|12.67|12.47|12.66|12.46|3
1702746900000|2023-12-16 17:15:00|12.65|12.45|12.65|12.45|12.65|12.45|12.64|12.44|3
1702747200000|2023-12-16 17:20:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|6
1702747500000|2023-12-16 17:25:00|12.68|12.48|12.69|12.49|12.69|12.49|12.67|12.47|6
1702747800000|2023-12-16 17:30:00|12.68|12.48|12.68|12.48|12.68|12.48|12.65|12.45|7
1702748100000|2023-12-16 17:35:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|2
1702748400000|2023-12-16 17:40:00|12.69|12.49|12.7|12.5|12.7|12.5|12.69|12.49|12
1702748700000|2023-12-16 17:45:00|12.71|12.51|12.71|12.51|12.71|12.51|12.71|12.51|1
1702749000000|2023-12-16 17:50:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|12
1702749300000|2023-12-16 17:55:00|12.7|12.5|12.7|12.5|12.71|12.51|12.7|12.5|5
1702749600000|2023-12-16 18:00:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|6
1702749900000|2023-12-16 18:05:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|2
1702750200000|2023-12-16 18:10:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|2
1702750500000|2023-12-16 18:15:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|4
1702750800000|2023-12-16 18:20:00|12.63|12.43|12.61|12.41|12.64|12.44|12.61|12.41|13
1702751100000|2023-12-16 18:25:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|3
1702751400000|2023-12-16 18:30:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|6
1702751700000|2023-12-16 18:35:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|3
1702752000000|2023-12-16 18:40:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|17
1702752300000|2023-12-16 18:45:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|10
1702752600000|2023-12-16 18:50:00|12.63|12.43|12.58|12.38|12.63|12.43|12.57|12.37|28
1702752900000|2023-12-16 18:55:00|12.59|12.39|12.61|12.41|12.61|12.41|12.59|12.39|19
1702753200000|2023-12-16 19:00:00|12.62|12.42|12.63|12.43|12.63|12.43|12.61|12.41|6
1702753500000|2023-12-16 19:05:00|12.62|12.42|12.58|12.38|12.63|12.43|12.58|12.38|29
1702753800000|2023-12-16 19:10:00|12.59|12.39|12.58|12.38|12.59|12.39|12.57|12.37|18
1702754100000|2023-12-16 19:15:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|3
1702754400000|2023-12-16 19:20:00|12.6|12.4|12.6|12.4|12.62|12.42|12.59|12.39|11
1702754700000|2023-12-16 19:25:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|10
1702755000000|2023-12-16 19:30:00|12.57|12.37|12.54|12.34|12.58|12.38|12.54|12.34|12
1702755300000|2023-12-16 19:35:00|12.55|12.35|12.52|12.32|12.55|12.35|12.52|12.32|14
1702755600000|2023-12-16 19:40:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|20
1702755900000|2023-12-16 19:45:00|12.53|12.33|12.57|12.37|12.57|12.37|12.53|12.33|11
1702756200000|2023-12-16 19:50:00|12.58|12.38|12.54|12.34|12.58|12.38|12.53|12.33|17
1702756500000|2023-12-16 19:55:00|12.55|12.35|12.55|12.35|12.55|12.35|12.54|12.34|5
1702756800000|2023-12-16 20:00:00|12.54|12.34|12.58|12.38|12.58|12.38|12.54|12.34|9
1702757100000|2023-12-16 20:05:00|12.59|12.39|12.6|12.4|12.6|12.4|12.57|12.37|10
1702757400000|2023-12-16 20:10:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|3
1702757700000|2023-12-16 20:15:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|4
1702758000000|2023-12-16 20:20:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|6
1702758300000|2023-12-16 20:25:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|11
1702758600000|2023-12-16 20:30:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|7
1702758900000|2023-12-16 20:35:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|3
1702759200000|2023-12-16 20:40:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|2
1702759500000|2023-12-16 20:45:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|4
1702759800000|2023-12-16 20:50:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|3
1702760100000|2023-12-16 20:55:00|12.54|12.34|12.56|12.36|12.57|12.37|12.54|12.34|7
1702760400000|2023-12-16 21:00:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|9
1702760700000|2023-12-16 21:05:00|12.56|12.36|12.55|12.35|12.57|12.37|12.55|12.35|18
1702761000000|2023-12-16 21:10:00|12.54|12.34|12.57|12.37|12.57|12.37|12.54|12.34|8
1702761300000|2023-12-16 21:15:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|7
1702761600000|2023-12-16 21:20:00|12.59|12.39|12.57|12.37|12.59|12.39|12.56|12.36|27
1702761900000|2023-12-16 21:25:00|12.56|12.36|12.55|12.35|12.57|12.37|12.55|12.35|26
1702762200000|2023-12-16 21:30:00|12.56|12.36|12.57|12.37|12.58|12.38|12.55|12.35|14
1702762500000|2023-12-16 21:35:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|5
1702762800000|2023-12-16 21:40:00|12.55|12.35|12.54|12.34|12.56|12.36|12.54|12.34|6
1702763100000|2023-12-16 21:45:00|12.53|12.33|12.54|12.34|12.56|12.36|12.53|12.33|12
1702763400000|2023-12-16 21:50:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|11
1702763700000|2023-12-16 21:55:00|12.56|12.36|12.54|12.34|12.56|12.36|12.54|12.34|5
1702764000000|2023-12-16 22:00:00|12.55|12.35|12.53|12.33|12.56|12.36|12.53|12.33|13
1702764300000|2023-12-16 22:05:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|19
1702764600000|2023-12-16 22:10:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|4
1702764900000|2023-12-16 22:15:00|12.53|12.33|12.53|12.33|12.53|12.33|12.51|12.31|9
1702765200000|2023-12-16 22:20:00|12.52|12.32|12.55|12.35|12.55|12.35|12.52|12.32|12
1702765500000|2023-12-16 22:25:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|7
1702765800000|2023-12-16 22:30:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|2
1702766100000|2023-12-16 22:35:00|12.55|12.35|12.55|12.35|12.55|12.35|12.55|12.35|1
1702766400000|2023-12-16 22:40:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|3
1702766700000|2023-12-16 22:45:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|3
1702767000000|2023-12-16 22:50:00|12.58|12.38|12.58|12.38|12.58|12.38|12.58|12.38|1
1702767300000|2023-12-16 22:55:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|3
1702767900000|2023-12-16 23:05:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|2
1702768200000|2023-12-16 23:10:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|3
1702768500000|2023-12-16 23:15:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|4
1702768800000|2023-12-16 23:20:00|12.57|12.37|12.6|12.4|12.6|12.4|12.57|12.37|6
1702769100000|2023-12-16 23:25:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|5
1702769400000|2023-12-16 23:30:00|12.6|12.4|12.57|12.37|12.6|12.4|12.57|12.37|12
1702769700000|2023-12-16 23:35:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|2
1702770000000|2023-12-16 23:40:00|12.56|12.36|12.56|12.36|12.56|12.36|12.56|12.36|1
1702770300000|2023-12-16 23:45:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|12
1702770600000|2023-12-16 23:50:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|3
1702770900000|2023-12-16 23:55:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|3
1702771200000|2023-12-17 00:00:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|11
1702771500000|2023-12-17 00:05:00|12.58|12.38|12.57|12.37|12.58|12.38|12.56|12.36|4
1702771800000|2023-12-17 00:10:00|12.58|12.38|12.57|12.37|12.58|12.38|12.56|12.36|6
1702772100000|2023-12-17 00:15:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|2
1702772700000|2023-12-17 00:25:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|5
1702773000000|2023-12-17 00:30:00|12.59|12.39|12.59|12.39|12.59|12.39|12.59|12.39|1
1702773300000|2023-12-17 00:35:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|3
1702773600000|2023-12-17 00:40:00|12.59|12.39|12.61|12.41|12.61|12.41|12.59|12.39|3
1702773900000|2023-12-17 00:45:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|4
1702774200000|2023-12-17 00:50:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|7
1702774500000|2023-12-17 00:55:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|2
1702774800000|2023-12-17 01:00:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|7
1702775100000|2023-12-17 01:05:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|6
1702775400000|2023-12-17 01:10:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|8
1702775700000|2023-12-17 01:15:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|14
1702776000000|2023-12-17 01:20:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|8
1702776300000|2023-12-17 01:25:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|5
1702776600000|2023-12-17 01:30:00|12.57|12.37|12.57|12.37|12.59|12.39|12.57|12.37|13
1702776900000|2023-12-17 01:35:00|12.56|12.36|12.52|12.32|12.56|12.36|12.51|12.31|11
1702777200000|2023-12-17 01:40:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|11
1702777500000|2023-12-17 01:45:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|26
1702777800000|2023-12-17 01:50:00|12.5|12.3|12.53|12.33|12.54|12.34|12.5|12.3|6
1702778100000|2023-12-17 01:55:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|13
1702778400000|2023-12-17 02:00:00|12.53|12.33|12.53|12.33|12.54|12.34|12.53|12.33|11
1702778700000|2023-12-17 02:05:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|7
1702779000000|2023-12-17 02:10:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|5
1702779300000|2023-12-17 02:15:00|12.58|12.38|12.58|12.38|12.58|12.38|12.57|12.37|3
1702779600000|2023-12-17 02:20:00|12.57|12.37|12.57|12.37|12.57|12.37|12.57|12.37|1
1702779900000|2023-12-17 02:25:00|12.56|12.36|12.56|12.36|12.57|12.37|12.56|12.36|5
1702780200000|2023-12-17 02:30:00|12.57|12.37|12.55|12.35|12.57|12.37|12.55|12.35|3
1702780500000|2023-12-17 02:35:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|6
1702780800000|2023-12-17 02:40:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|7
1702781100000|2023-12-17 02:45:00|12.53|12.33|12.54|12.34|12.54|12.34|12.52|12.32|12
1702781400000|2023-12-17 02:50:00|12.53|12.33|12.52|12.32|12.54|12.34|12.51|12.31|14
1702781700000|2023-12-17 02:55:00|12.51|12.31|12.51|12.31|12.53|12.33|12.51|12.31|11
1702782000000|2023-12-17 03:00:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|4
1702782300000|2023-12-17 03:05:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|6
1702782600000|2023-12-17 03:10:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|11
1702782900000|2023-12-17 03:15:00|12.49|12.29|12.51|12.31|12.52|12.32|12.49|12.29|7
1702783200000|2023-12-17 03:20:00|12.5|12.3|12.53|12.33|12.53|12.33|12.5|12.3|10
1702783500000|2023-12-17 03:25:00|12.54|12.34|12.53|12.33|12.54|12.34|12.52|12.32|4
1702783800000|2023-12-17 03:30:00|12.54|12.34|12.52|12.32|12.54|12.34|12.52|12.32|3
1702784100000|2023-12-17 03:35:00|12.53|12.33|12.53|12.33|12.54|12.34|12.53|12.33|3
1702784400000|2023-12-17 03:40:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|5
1702784700000|2023-12-17 03:45:00|12.53|12.33|12.54|12.34|12.54|12.34|12.52|12.32|8
1702785000000|2023-12-17 03:50:00|12.53|12.33|12.54|12.34|12.54|12.34|12.52|12.32|6
1702785300000|2023-12-17 03:55:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|8
1702785600000|2023-12-17 04:00:00|12.53|12.33|12.54|12.34|12.55|12.35|12.52|12.32|6
1702785900000|2023-12-17 04:05:00|12.53|12.33|12.53|12.33|12.54|12.34|12.53|12.33|3
1702786200000|2023-12-17 04:10:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|5
1702786500000|2023-12-17 04:15:00|12.55|12.35|12.55|12.35|12.55|12.35|12.54|12.34|3
1702786800000|2023-12-17 04:20:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|3
1702787100000|2023-12-17 04:25:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|4
1702787400000|2023-12-17 04:30:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|4
1702787700000|2023-12-17 04:35:00|12.57|12.37|12.57|12.37|12.57|12.37|12.56|12.36|9
1702788000000|2023-12-17 04:40:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|2
1702788600000|2023-12-17 04:50:00|12.58|12.38|12.58|12.38|12.58|12.38|12.57|12.37|3
1702789500000|2023-12-17 05:05:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|4
1702789800000|2023-12-17 05:10:00|12.59|12.39|12.59|12.39|12.59|12.39|12.58|12.38|3
1702790100000|2023-12-17 05:15:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|3
1702790400000|2023-12-17 05:20:00|12.59|12.39|12.59|12.39|12.59|12.39|12.59|12.39|1
1702790700000|2023-12-17 05:25:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|9
1702791000000|2023-12-17 05:30:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|11
1702791300000|2023-12-17 05:35:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|3
1702791600000|2023-12-17 05:40:00|12.57|12.37|12.52|12.32|12.58|12.38|12.52|12.32|12
1702791900000|2023-12-17 05:45:00|12.53|12.33|12.53|12.33|12.55|12.35|12.53|12.33|11
1702792200000|2023-12-17 05:50:00|12.52|12.32|12.49|12.29|12.52|12.32|12.49|12.29|12
1702792500000|2023-12-17 05:55:00|12.48|12.28|12.52|12.32|12.52|12.32|12.48|12.28|23
1702792800000|2023-12-17 06:00:00|12.51|12.31|12.54|12.34|12.54|12.34|12.51|12.31|8
1702793100000|2023-12-17 06:05:00|12.53|12.33|12.54|12.34|12.54|12.34|12.52|12.32|8
1702793400000|2023-12-17 06:10:00|12.53|12.33|12.54|12.34|12.54|12.34|12.52|12.32|4
1702793700000|2023-12-17 06:15:00|12.53|12.33|12.51|12.31|12.54|12.34|12.51|12.31|7
1702794000000|2023-12-17 06:20:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|9
1702794300000|2023-12-17 06:25:00|12.51|12.31|12.51|12.31|12.51|12.31|12.51|12.31|1
1702794600000|2023-12-17 06:30:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|4
1702794900000|2023-12-17 06:35:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|7
1702795200000|2023-12-17 06:40:00|12.47|12.27|12.51|12.31|12.51|12.31|12.47|12.27|13
1702795500000|2023-12-17 06:45:00|12.5|12.3|12.47|12.27|12.51|12.31|12.45|12.25|16
1702795800000|2023-12-17 06:50:00|12.46|12.26|12.5|12.3|12.51|12.31|12.46|12.26|15
1702796100000|2023-12-17 06:55:00|12.51|12.31|12.54|12.34|12.54|12.34|12.51|12.31|4
1702796400000|2023-12-17 07:00:00|12.53|12.33|12.56|12.36|12.56|12.36|12.53|12.33|24
1702796700000|2023-12-17 07:05:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|7
1702797000000|2023-12-17 07:10:00|12.54|12.34|12.56|12.36|12.57|12.37|12.54|12.34|5
1702797300000|2023-12-17 07:15:00|12.55|12.35|12.54|12.34|12.55|12.35|12.54|12.34|4
1702797600000|2023-12-17 07:20:00|12.55|12.35|12.54|12.34|12.56|12.36|12.54|12.34|6
1702797900000|2023-12-17 07:25:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|4
1702798200000|2023-12-17 07:30:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|5
1702798500000|2023-12-17 07:35:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|3
1702798800000|2023-12-17 07:40:00|12.49|12.29|12.49|12.29|12.49|12.29|12.47|12.27|9
1702799100000|2023-12-17 07:45:00|12.5|12.3|12.48|12.28|12.51|12.31|12.48|12.28|5
1702799400000|2023-12-17 07:50:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|7
1702799700000|2023-12-17 07:55:00|12.48|12.28|12.46|12.26|12.48|12.28|12.46|12.26|13
1702800000000|2023-12-17 08:00:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|12
1702800300000|2023-12-17 08:05:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|10
1702800600000|2023-12-17 08:10:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|11
1702800900000|2023-12-17 08:15:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|16
1702801200000|2023-12-17 08:20:00|12.46|12.26|12.49|12.29|12.49|12.29|12.46|12.26|6
1702801500000|2023-12-17 08:25:00|12.5|12.3|12.49|12.29|12.5|12.3|12.48|12.28|12
1702801800000|2023-12-17 08:30:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|4
1702802100000|2023-12-17 08:35:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|2
1702802400000|2023-12-17 08:40:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|4
1702802700000|2023-12-17 08:45:00|12.52|12.32|12.5|12.3|12.52|12.32|12.5|12.3|5
1702803000000|2023-12-17 08:50:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|2
1702803300000|2023-12-17 08:55:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|5
1702803600000|2023-12-17 09:00:00|12.52|12.32|12.53|12.33|12.53|12.33|12.51|12.31|6
1702803900000|2023-12-17 09:05:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|8
1702804200000|2023-12-17 09:10:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|8
1702804500000|2023-12-17 09:15:00|12.54|12.34|12.54|12.34|12.54|12.34|12.52|12.32|5
1702804800000|2023-12-17 09:20:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|2
1702805100000|2023-12-17 09:25:00|12.53|12.33|12.51|12.31|12.53|12.33|12.51|12.31|5
1702805400000|2023-12-17 09:30:00|12.5|12.3|12.51|12.31|12.51|12.31|12.5|12.3|4
1702805700000|2023-12-17 09:35:00|12.5|12.3|12.5|12.3|12.51|12.31|12.5|12.3|5
1702806000000|2023-12-17 09:40:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|3
1702806300000|2023-12-17 09:45:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|6
1702806600000|2023-12-17 09:50:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|2
1702806900000|2023-12-17 09:55:00|12.54|12.34|12.55|12.35|12.55|12.35|12.54|12.34|10
1702807200000|2023-12-17 10:00:00|12.54|12.34|12.58|12.38|12.58|12.38|12.54|12.34|9
1702807500000|2023-12-17 10:05:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|16
1702807800000|2023-12-17 10:10:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|9
1702808100000|2023-12-17 10:15:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|8
1702808400000|2023-12-17 10:20:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|6
1702808700000|2023-12-17 10:25:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|8
1702809000000|2023-12-17 10:30:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|5
1702809300000|2023-12-17 10:35:00|12.57|12.37|12.57|12.37|12.59|12.39|12.57|12.37|5
1702809600000|2023-12-17 10:40:00|12.56|12.36|12.56|12.36|12.56|12.36|12.56|12.36|1
1702809900000|2023-12-17 10:45:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|6
1702810200000|2023-12-17 10:50:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|9
1702810500000|2023-12-17 10:55:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|11
1702810800000|2023-12-17 11:00:00|12.57|12.37|12.58|12.38|12.59|12.39|12.57|12.37|16
1702811100000|2023-12-17 11:05:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|12
1702811700000|2023-12-17 11:15:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|5
1702812000000|2023-12-17 11:20:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|4
1702812300000|2023-12-17 11:25:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|6
1702812600000|2023-12-17 11:30:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|7
1702812900000|2023-12-17 11:35:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|8
1702813500000|2023-12-17 11:45:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|7
1702813800000|2023-12-17 11:50:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|10
1702814100000|2023-12-17 11:55:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|4
1702814400000|2023-12-17 12:00:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|4
1702814700000|2023-12-17 12:05:00|12.6|12.4|12.59|12.39|12.61|12.41|12.59|12.39|6
1702815000000|2023-12-17 12:10:00|12.58|12.38|12.56|12.36|12.58|12.38|12.55|12.35|7
1702815300000|2023-12-17 12:15:00|12.55|12.35|12.56|12.36|12.57|12.37|12.55|12.35|6
1702815600000|2023-12-17 12:20:00|12.55|12.35|12.59|12.39|12.59|12.39|12.55|12.35|5
1702815900000|2023-12-17 12:25:00|12.58|12.38|12.58|12.38|12.58|12.38|12.58|12.38|1
1702816200000|2023-12-17 12:30:00|12.57|12.37|12.58|12.38|12.59|12.39|12.57|12.37|8
1702816500000|2023-12-17 12:35:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|15
1702816800000|2023-12-17 12:40:00|12.58|12.38|12.55|12.35|12.58|12.38|12.55|12.35|8
1702817100000|2023-12-17 12:45:00|12.56|12.36|12.55|12.35|12.56|12.36|12.55|12.35|2
1702817400000|2023-12-17 12:50:00|12.56|12.36|12.56|12.36|12.57|12.37|12.54|12.34|21
1702817700000|2023-12-17 12:55:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|7
1702818000000|2023-12-17 13:00:00|12.56|12.36|12.54|12.34|12.56|12.36|12.54|12.34|7
1702818300000|2023-12-17 13:05:00|12.53|12.33|12.52|12.32|12.54|12.34|12.51|12.31|12
1702818600000|2023-12-17 13:10:00|12.51|12.31|12.48|12.28|12.51|12.31|12.48|12.28|8
1702818900000|2023-12-17 13:15:00|12.47|12.27|12.49|12.29|12.49|12.29|12.47|12.27|7
1702819200000|2023-12-17 13:20:00|12.5|12.3|12.48|12.28|12.51|12.31|12.48|12.28|7
1702819500000|2023-12-17 13:25:00|12.49|12.29|12.51|12.31|12.51|12.31|12.49|12.29|9
1702819800000|2023-12-17 13:30:00|12.5|12.3|12.51|12.31|12.51|12.31|12.49|12.29|14
1702820100000|2023-12-17 13:35:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|7
1702820400000|2023-12-17 13:40:00|12.49|12.29|12.48|12.28|12.5|12.3|12.47|12.27|10
1702820700000|2023-12-17 13:45:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|7
1702821000000|2023-12-17 13:50:00|12.48|12.28|12.49|12.29|12.5|12.3|12.47|12.27|16
1702821300000|2023-12-17 13:55:00|12.5|12.3|12.5|12.3|12.5|12.3|12.48|12.28|11
1702821600000|2023-12-17 14:00:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|4
1702821900000|2023-12-17 14:05:00|12.51|12.31|12.54|12.34|12.55|12.35|12.51|12.31|6
1702822200000|2023-12-17 14:10:00|12.53|12.33|12.54|12.34|12.55|12.35|12.53|12.33|12
1702822500000|2023-12-17 14:15:00|12.53|12.33|12.51|12.31|12.53|12.33|12.51|12.31|5
1702822800000|2023-12-17 14:20:00|12.5|12.3|12.5|12.3|12.5|12.3|12.48|12.28|11
1702823100000|2023-12-17 14:25:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|12
1702823400000|2023-12-17 14:30:00|12.47|12.27|12.43|12.23|12.48|12.28|12.43|12.23|11
1702823700000|2023-12-17 14:35:00|12.44|12.24|12.47|12.27|12.48|12.28|12.41|12.21|16
1702824000000|2023-12-17 14:40:00|12.48|12.28|12.5|12.3|12.5|12.3|12.47|12.27|11
1702824300000|2023-12-17 14:45:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|7
1702824600000|2023-12-17 14:50:00|12.5|12.3|12.47|12.27|12.5|12.3|12.46|12.26|12
1702824900000|2023-12-17 14:55:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|4
1702825200000|2023-12-17 15:00:00|12.46|12.26|12.47|12.27|12.48|12.28|12.45|12.25|10
1702825500000|2023-12-17 15:05:00|12.48|12.28|12.53|12.33|12.53|12.33|12.48|12.28|12
1702825800000|2023-12-17 15:10:00|12.52|12.32|12.52|12.32|12.53|12.33|12.52|12.32|3
1702826100000|2023-12-17 15:15:00|12.51|12.31|12.53|12.33|12.53|12.33|12.51|12.31|5
1702826400000|2023-12-17 15:20:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|9
1702826700000|2023-12-17 15:25:00|12.53|12.33|12.53|12.33|12.53|12.33|12.53|12.33|1
1702827000000|2023-12-17 15:30:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|8
1702827300000|2023-12-17 15:35:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|4
1702827600000|2023-12-17 15:40:00|12.54|12.34|12.55|12.35|12.55|12.35|12.54|12.34|2
1702827900000|2023-12-17 15:45:00|12.56|12.36|12.55|12.35|12.56|12.36|12.55|12.35|4
1702828200000|2023-12-17 15:50:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|5
1702828500000|2023-12-17 15:55:00|12.57|12.37|12.55|12.35|12.57|12.37|12.55|12.35|3
1702828800000|2023-12-17 16:00:00|12.56|12.36|12.56|12.36|12.56|12.36|12.53|12.33|13
1702829100000|2023-12-17 16:05:00|12.55|12.35|12.54|12.34|12.55|12.35|12.54|12.34|6
1702829400000|2023-12-17 16:10:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|7
1702829700000|2023-12-17 16:15:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|4
1702830000000|2023-12-17 16:20:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|6
1702830300000|2023-12-17 16:25:00|12.56|12.36|12.58|12.38|12.58|12.38|12.56|12.36|5
1702830600000|2023-12-17 16:30:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|5
1702831200000|2023-12-17 16:40:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|2
1702831500000|2023-12-17 16:45:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|7
1702831800000|2023-12-17 16:50:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|3
1702832100000|2023-12-17 16:55:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1702832400000|2023-12-17 17:00:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|8
1702832700000|2023-12-17 17:05:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|9
1702833000000|2023-12-17 17:10:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|7
1702833300000|2023-12-17 17:15:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|6
1702833600000|2023-12-17 17:20:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|4
1702833900000|2023-12-17 17:25:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|5
1702834200000|2023-12-17 17:30:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|2
1702834500000|2023-12-17 17:35:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|3
1702834800000|2023-12-17 17:40:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|18
1702835100000|2023-12-17 17:45:00|12.59|12.39|12.57|12.37|12.59|12.39|12.57|12.37|9
1702835400000|2023-12-17 17:50:00|12.56|12.36|12.55|12.35|12.57|12.37|12.54|12.34|6
1702835700000|2023-12-17 17:55:00|12.54|12.34|12.54|12.34|12.54|12.34|12.52|12.32|17
1702836000000|2023-12-17 18:00:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|4
1702836300000|2023-12-17 18:05:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|2
1702836600000|2023-12-17 18:10:00|12.51|12.31|12.49|12.29|12.52|12.32|12.49|12.29|15
1702836900000|2023-12-17 18:15:00|12.5|12.3|12.51|12.31|12.51|12.31|12.48|12.28|8
1702837200000|2023-12-17 18:20:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|5
1702837500000|2023-12-17 18:25:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|11
1702837800000|2023-12-17 18:30:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|12
1702838100000|2023-12-17 18:35:00|12.54|12.34|12.55|12.35|12.55|12.35|12.54|12.34|4
1702838400000|2023-12-17 18:40:00|12.56|12.36|12.55|12.35|12.57|12.37|12.54|12.34|10
1702838700000|2023-12-17 18:45:00|12.56|12.36|12.57|12.37|12.58|12.38|12.55|12.35|14
1702839000000|2023-12-17 18:50:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|3
1702839300000|2023-12-17 18:55:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|2
1702839600000|2023-12-17 19:00:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|3
1702839900000|2023-12-17 19:05:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|2
1702840200000|2023-12-17 19:10:00|12.56|12.36|12.57|12.37|12.58|12.38|12.56|12.36|4
1702840500000|2023-12-17 19:15:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|4
1702840800000|2023-12-17 19:20:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|2
1702841100000|2023-12-17 19:25:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|3
1702841400000|2023-12-17 19:30:00|12.55|12.35|12.54|12.34|12.56|12.36|12.54|12.34|6
1702841700000|2023-12-17 19:35:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|3
1702842300000|2023-12-17 19:45:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|3
1702842600000|2023-12-17 19:50:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|6
1702842900000|2023-12-17 19:55:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|6
1702843200000|2023-12-17 20:00:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|8
1702843500000|2023-12-17 20:05:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|8
1702843800000|2023-12-17 20:10:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|9
1702844100000|2023-12-17 20:15:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|3
1702844400000|2023-12-17 20:20:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|13
1702844700000|2023-12-17 20:25:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|13
1702845000000|2023-12-17 20:30:00|12.57|12.37|12.55|12.35|12.57|12.37|12.54|12.34|7
1702845300000|2023-12-17 20:35:00|12.56|12.36|12.65|12.25|12.66|12.36|12.55|12.25|5
1702845600000|2023-12-17 20:40:00|12.64|12.24|12.65|12.25|12.66|12.26|12.64|12.24|8
1702845900000|2023-12-17 20:45:00|12.66|12.26|12.67|12.27|12.67|12.27|12.65|12.25|4
1702846200000|2023-12-17 20:50:00|12.66|12.26|12.65|12.25|12.66|12.26|12.65|12.25|6
1702846500000|2023-12-17 20:55:00|12.66|12.26|12.65|12.25|12.66|12.26|12.65|12.25|4
1702846800000|2023-12-17 21:00:00|12.64|12.24|12.64|12.24|12.64|12.24|12.63|12.23|3
1702847100000|2023-12-17 21:05:00|12.63|12.23|12.62|12.22|12.63|12.23|12.61|12.21|8
1702847400000|2023-12-17 21:10:00|12.61|12.21|12.6|12.2|12.61|12.21|12.6|12.2|4
1702847700000|2023-12-17 21:15:00|12.59|12.19|12.58|12.18|12.6|12.2|12.58|12.18|4
1702848000000|2023-12-17 21:20:00|12.59|12.19|12.6|12.2|12.6|12.2|12.58|12.18|8
1702848300000|2023-12-17 21:25:00|12.59|12.19|12.58|12.18|12.59|12.19|12.58|12.18|2
1702848600000|2023-12-17 21:30:00|12.57|12.17|12.59|12.19|12.59|12.19|12.57|12.17|5
1702848900000|2023-12-17 21:35:00|12.58|12.18|12.58|12.18|12.59|12.19|12.58|12.18|5
1702849200000|2023-12-17 21:40:00|12.57|12.17|12.58|12.18|12.58|12.18|12.57|12.17|4
1702849500000|2023-12-17 21:45:00|12.57|12.17|12.59|12.19|12.59|12.19|12.57|12.17|5
1702849800000|2023-12-17 21:50:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|3
1702850100000|2023-12-17 21:55:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|2
1702850400000|2023-12-17 22:00:00|12.5|12.3|12.48|12.28|12.5|12.3|12.48|12.28|7
1702850700000|2023-12-17 22:05:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|2
1702851000000|2023-12-17 22:10:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|7
1702851300000|2023-12-17 22:15:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|2
1702851600000|2023-12-17 22:20:00|12.48|12.28|12.48|12.28|12.48|12.28|12.48|12.28|1
1702851900000|2023-12-17 22:25:00|12.47|12.27|12.47|12.27|12.47|12.27|12.47|12.27|1
1702852200000|2023-12-17 22:30:00|12.46|12.26|12.41|12.21|12.46|12.26|12.41|12.21|10
1702852500000|2023-12-17 22:35:00|12.4|12.2|12.38|12.18|12.4|12.2|12.37|12.17|11
1702852800000|2023-12-17 22:40:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|2
1702853100000|2023-12-17 22:45:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|2
1702853400000|2023-12-17 22:50:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|13
1702853700000|2023-12-17 22:55:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|4
1702854000000|2023-12-17 23:00:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|2
1702854300000|2023-12-17 23:05:00|12.4|12.2|12.38|12.18|12.4|12.2|12.38|12.18|3
1702854600000|2023-12-17 23:10:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|9
1702854900000|2023-12-17 23:15:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|11
1702855200000|2023-12-17 23:20:00|12.37|12.17|12.37|12.17|12.37|12.17|12.35|12.15|7
1702855500000|2023-12-17 23:25:00|12.38|12.18|12.35|12.15|12.38|12.18|12.34|12.14|10
1702855800000|2023-12-17 23:30:00|12.34|12.14|12.29|12.09|12.35|12.15|12.29|12.09|22
1702856100000|2023-12-17 23:35:00|12.3|12.1|12.32|12.12|12.33|12.13|12.29|12.09|78
1702856400000|2023-12-17 23:40:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|3
1702856700000|2023-12-17 23:45:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|5
1702857000000|2023-12-17 23:50:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1702857300000|2023-12-17 23:55:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|4
1702857600000|2023-12-18 00:00:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|14
1702857900000|2023-12-18 00:05:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|16
1702858200000|2023-12-18 00:10:00|12.31|12.11|12.31|12.11|12.32|12.12|12.29|12.09|19
1702858500000|2023-12-18 00:15:00|12.3|12.1|12.33|12.13|12.34|12.14|12.3|12.1|34
1702858800000|2023-12-18 00:20:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|37
1702859100000|2023-12-18 00:25:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|10
1702859400000|2023-12-18 00:30:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1702859700000|2023-12-18 00:35:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|4
1702860000000|2023-12-18 00:40:00|12.34|12.14|12.32|12.12|12.34|12.14|12.31|12.11|7
1702860300000|2023-12-18 00:45:00|12.31|12.11|12.29|12.09|12.31|12.11|12.29|12.09|17
1702860600000|2023-12-18 00:50:00|12.3|12.1|12.28|12.08|12.31|12.11|12.28|12.08|9
1702860900000|2023-12-18 00:55:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|6
1702861200000|2023-12-18 01:00:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|3
1702861500000|2023-12-18 01:05:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|8
1702861800000|2023-12-18 01:10:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|5
1702862100000|2023-12-18 01:15:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|3
1702862400000|2023-12-18 01:20:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|6
1702862700000|2023-12-18 01:25:00|12.29|12.09|12.27|12.07|12.29|12.09|12.27|12.07|7
1702863000000|2023-12-18 01:30:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|24
1702863300000|2023-12-18 01:35:00|12.24|12.04|12.18|11.98|12.26|12.06|12.17|11.97|79
1702863600000|2023-12-18 01:40:00|12.17|11.97|12.14|11.94|12.19|11.99|12.12|11.92|120
1702863900000|2023-12-18 01:45:00|12.15|11.95|12.17|11.97|12.17|11.97|12.14|11.94|47
1702864200000|2023-12-18 01:50:00|12.18|11.98|12.21|12.01|12.21|12.01|12.18|11.98|6
1702864500000|2023-12-18 01:55:00|12.2|12|12.14|11.94|12.21|12.01|12.13|11.93|21
1702864800000|2023-12-18 02:00:00|12.13|11.93|12.17|11.97|12.17|11.97|12.13|11.93|21
1702865100000|2023-12-18 02:05:00|12.18|11.98|12.17|11.97|12.18|11.98|12.14|11.94|16
1702865400000|2023-12-18 02:10:00|12.16|11.96|12.18|11.98|12.18|11.98|12.16|11.96|11
1702865700000|2023-12-18 02:15:00|12.17|11.97|12.17|11.97|12.18|11.98|12.15|11.95|11
1702866000000|2023-12-18 02:20:00|12.18|11.98|12.17|11.97|12.19|11.99|12.17|11.97|10
1702866300000|2023-12-18 02:25:00|12.16|11.96|12.13|11.93|12.16|11.96|12.11|11.91|50
1702866600000|2023-12-18 02:30:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|64
1702866900000|2023-12-18 02:35:00|12.1|11.9|12.1|11.9|12.12|11.92|12.08|11.88|83
1702867200000|2023-12-18 02:40:00|12.11|11.91|12.12|11.92|12.13|11.93|12.1|11.9|36
1702867500000|2023-12-18 02:45:00|12.11|11.91|12.09|11.89|12.12|11.92|12.09|11.89|69
1702867800000|2023-12-18 02:50:00|12.08|11.88|12.08|11.88|12.1|11.9|12.07|11.87|33
1702868100000|2023-12-18 02:55:00|12.07|11.87|12.09|11.89|12.11|11.91|12.06|11.86|71
1702868400000|2023-12-18 03:00:00|12.08|11.88|12.12|11.92|12.12|11.92|12.07|11.87|39
1702868700000|2023-12-18 03:05:00|12.11|11.91|12.11|11.91|12.11|11.91|12.09|11.89|8
1702869000000|2023-12-18 03:10:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|12
1702869300000|2023-12-18 03:15:00|12.1|11.9|12.15|11.95|12.15|11.95|12.1|11.9|8
1702869600000|2023-12-18 03:20:00|12.14|11.94|12.15|11.95|12.16|11.96|12.12|11.92|10
1702869900000|2023-12-18 03:25:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|3
1702870200000|2023-12-18 03:30:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|3
1702870500000|2023-12-18 03:35:00|12.14|11.94|12.13|11.93|12.15|11.95|12.13|11.93|6
1702870800000|2023-12-18 03:40:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|23
1702871100000|2023-12-18 03:45:00|12.15|11.95|12.15|11.95|12.15|11.95|12.13|11.93|27
1702871400000|2023-12-18 03:50:00|12.14|11.94|12.15|11.95|12.16|11.96|12.14|11.94|12
1702871700000|2023-12-18 03:55:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|4
1702872000000|2023-12-18 04:00:00|12.16|11.96|12.13|11.93|12.16|11.96|12.12|11.92|10
1702872300000|2023-12-18 04:05:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|8
1702872600000|2023-12-18 04:10:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1702872900000|2023-12-18 04:15:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|12
1702873500000|2023-12-18 04:25:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|19
1702873800000|2023-12-18 04:30:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|12
1702874100000|2023-12-18 04:35:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|5
1702874400000|2023-12-18 04:40:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|5
1702874700000|2023-12-18 04:45:00|12.18|11.98|12.18|11.98|12.18|11.98|12.16|11.96|7
1702875000000|2023-12-18 04:50:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|3
1702875300000|2023-12-18 04:55:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|14
1702875900000|2023-12-18 05:05:00|12.18|11.98|12.18|11.98|12.18|11.98|12.18|11.98|1
1702876500000|2023-12-18 05:15:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|5
1702877400000|2023-12-18 05:30:00|12.18|11.98|12.18|11.98|12.18|11.98|12.18|11.98|1
1702877700000|2023-12-18 05:35:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|2
1702878000000|2023-12-18 05:40:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1702878600000|2023-12-18 05:50:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|2
1702878900000|2023-12-18 05:55:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|5
1702879200000|2023-12-18 06:00:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|5
1702879500000|2023-12-18 06:05:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1702879800000|2023-12-18 06:10:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|5
1702880100000|2023-12-18 06:15:00|12.08|11.88|12.11|11.91|12.11|11.91|12.08|11.88|4
1702880400000|2023-12-18 06:20:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|3
1702880700000|2023-12-18 06:25:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|13
1702881000000|2023-12-18 06:30:00|12.16|11.96|12.16|11.96|12.16|11.96|12.16|11.96|1
1702881300000|2023-12-18 06:35:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1702881600000|2023-12-18 06:40:00|12.16|11.96|12.16|11.96|12.16|11.96|12.16|11.96|1
1702881900000|2023-12-18 06:45:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|3
1702882200000|2023-12-18 06:50:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|3
1702882500000|2023-12-18 06:55:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|5
1702882800000|2023-12-18 07:00:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|3
1702883100000|2023-12-18 07:05:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|3
1702883400000|2023-12-18 07:10:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|2
1702883700000|2023-12-18 07:15:00|12.16|11.96|12.17|11.97|12.18|11.98|12.16|11.96|4
1702884000000|2023-12-18 07:20:00|12.16|11.96|12.16|11.96|12.16|11.96|12.16|11.96|1
1702884300000|2023-12-18 07:25:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|5
1702884600000|2023-12-18 07:30:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|7
1702884900000|2023-12-18 07:35:00|12.17|11.97|12.14|11.94|12.17|11.97|12.13|11.93|8
1702885200000|2023-12-18 07:40:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|9
1702885500000|2023-12-18 07:45:00|12.12|11.92|12.09|11.89|12.12|11.92|12.09|11.89|18
1702885800000|2023-12-18 07:50:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|18
1702886100000|2023-12-18 07:55:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|16
1702886400000|2023-12-18 08:00:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|32
1702886700000|2023-12-18 08:05:00|12.1|11.9|12.1|11.9|12.1|11.9|12.08|11.88|7
1702887000000|2023-12-18 08:10:00|12.09|11.89|12.03|11.83|12.09|11.89|12.02|11.82|43
1702887300000|2023-12-18 08:15:00|12.02|11.82|12.07|11.87|12.08|11.88|12.01|11.81|44
1702887600000|2023-12-18 08:20:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|35
1702887900000|2023-12-18 08:25:00|12.07|11.87|12.09|11.89|12.1|11.9|12.05|11.85|13
1702888200000|2023-12-18 08:30:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|16
1702888500000|2023-12-18 08:35:00|12.1|11.9|12.12|11.92|12.12|11.92|12.09|11.89|5
1702888800000|2023-12-18 08:40:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|9
1702889100000|2023-12-18 08:45:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|10
1702889400000|2023-12-18 08:50:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|6
1702889700000|2023-12-18 08:55:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|2
1702890000000|2023-12-18 09:00:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|9
1702890300000|2023-12-18 09:05:00|12.09|11.89|12.06|11.86|12.09|11.89|12.05|11.85|20
1702890600000|2023-12-18 09:10:00|12.05|11.85|12.01|11.81|12.05|11.85|12|11.8|31
1702890900000|2023-12-18 09:15:00|12|11.8|11.98|11.78|12.02|11.82|11.96|11.76|103
1702891200000|2023-12-18 09:20:00|11.99|11.79|11.93|11.73|12.01|11.81|11.92|11.72|145
1702891500000|2023-12-18 09:25:00|11.94|11.74|11.92|11.72|11.96|11.76|11.9|11.7|63
1702891800000|2023-12-18 09:30:00|11.93|11.73|11.98|11.78|11.99|11.79|11.91|11.71|30
1702892100000|2023-12-18 09:35:00|11.97|11.77|11.94|11.74|11.97|11.77|11.93|11.73|20
1702892400000|2023-12-18 09:40:00|11.95|11.75|12.05|11.85|12.08|11.88|11.95|11.75|39
1702892700000|2023-12-18 09:45:00|12.04|11.84|12.01|11.81|12.05|11.85|11.96|11.76|62
1702893000000|2023-12-18 09:50:00|12.02|11.82|12.06|11.86|12.11|11.91|12.02|11.82|21
1702893300000|2023-12-18 09:55:00|12.05|11.85|12.02|11.82|12.06|11.86|12.01|11.81|18
1702893600000|2023-12-18 10:00:00|12.01|11.81|11.97|11.77|12.02|11.82|11.97|11.77|21
1702893900000|2023-12-18 10:05:00|11.96|11.76|11.99|11.79|12.03|11.83|11.94|11.74|66
1702894200000|2023-12-18 10:10:00|12|11.8|11.96|11.76|12|11.8|11.92|11.72|79
1702894500000|2023-12-18 10:15:00|11.95|11.75|11.95|11.75|12|11.8|11.93|11.73|103
1702894800000|2023-12-18 10:20:00|11.96|11.76|11.89|11.69|11.96|11.76|11.89|11.69|38
1702895100000|2023-12-18 10:25:00|11.88|11.68|11.85|11.65|11.92|11.72|11.82|11.62|116
1702895400000|2023-12-18 10:30:00|11.84|11.64|11.8|11.6|11.88|11.68|11.76|11.56|172
1702895700000|2023-12-18 10:35:00|11.79|11.59|11.81|11.61|11.81|11.61|11.73|11.53|81
1702896000000|2023-12-18 10:40:00|11.82|11.62|11.85|11.65|11.85|11.65|11.82|11.62|18
1702896300000|2023-12-18 10:45:00|11.84|11.64|11.83|11.63|11.86|11.66|11.83|11.63|22
1702896600000|2023-12-18 10:50:00|11.84|11.64|11.85|11.65|11.87|11.67|11.83|11.63|40
1702896900000|2023-12-18 10:55:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|9
1702897200000|2023-12-18 11:00:00|11.86|11.66|11.89|11.69|11.89|11.69|11.85|11.65|16
1702897500000|2023-12-18 11:05:00|11.88|11.68|11.91|11.71|11.92|11.72|11.88|11.68|28
1702897800000|2023-12-18 11:10:00|11.9|11.7|11.95|11.75|11.95|11.75|11.9|11.7|24
1702898100000|2023-12-18 11:15:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|5
1702898400000|2023-12-18 11:20:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|2
1702898700000|2023-12-18 11:25:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|11
1702899000000|2023-12-18 11:30:00|11.92|11.72|11.92|11.72|11.93|11.73|11.9|11.7|13
1702899300000|2023-12-18 11:35:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|11
1702899600000|2023-12-18 11:40:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|3
1702899900000|2023-12-18 11:45:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|11
1702900200000|2023-12-18 11:50:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1702900500000|2023-12-18 11:55:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|10
1702900800000|2023-12-18 12:00:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|8
1702901100000|2023-12-18 12:05:00|11.95|11.75|11.96|11.76|11.97|11.77|11.93|11.73|22
1702901400000|2023-12-18 12:10:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|28
1702901700000|2023-12-18 12:15:00|11.93|11.73|11.91|11.71|11.93|11.73|11.91|11.71|47
1702902000000|2023-12-18 12:20:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|22
1702902300000|2023-12-18 12:25:00|11.92|11.72|11.93|11.73|11.95|11.75|11.92|11.72|32
1702902600000|2023-12-18 12:30:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|27
1702902900000|2023-12-18 12:35:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|35
1702903200000|2023-12-18 12:40:00|11.92|11.72|11.93|11.73|11.94|11.74|11.92|11.72|24
1702903500000|2023-12-18 12:45:00|11.92|11.72|11.9|11.7|11.92|11.72|11.9|11.7|5
1702903800000|2023-12-18 12:50:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|2
1702904100000|2023-12-18 12:55:00|11.91|11.71|11.91|11.71|11.91|11.71|11.91|11.71|1
1702904400000|2023-12-18 13:00:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|3
1702904700000|2023-12-18 13:05:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|5
1702905000000|2023-12-18 13:10:00|11.94|11.74|11.95|11.75|11.96|11.76|11.94|11.74|4
1702905300000|2023-12-18 13:15:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|3
1702905600000|2023-12-18 13:20:00|11.99|11.79|12.01|11.81|12.02|11.82|11.99|11.79|5
1702905900000|2023-12-18 13:25:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|6
1702906200000|2023-12-18 13:30:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|11
1702906500000|2023-12-18 13:35:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|4
1702906800000|2023-12-18 13:40:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|6
1702907100000|2023-12-18 13:45:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|38
1702907400000|2023-12-18 13:50:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|11
1702907700000|2023-12-18 13:55:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|3
1702908000000|2023-12-18 14:00:00|12.05|11.85|12.06|11.86|12.06|11.86|12.03|11.83|8
1702908300000|2023-12-18 14:05:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|26
1702908600000|2023-12-18 14:10:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|6
1702908900000|2023-12-18 14:15:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|8
1702909200000|2023-12-18 14:20:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|11
1702909500000|2023-12-18 14:25:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|2
1702909800000|2023-12-18 14:30:00|12.1|11.9|12.13|11.93|12.13|11.93|12.09|11.89|6
1702910100000|2023-12-18 14:35:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|7
1702910400000|2023-12-18 14:40:00|12.11|11.91|12.14|11.94|12.14|11.94|12.11|11.91|22
1702910700000|2023-12-18 14:45:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|3
1702911000000|2023-12-18 14:50:00|12.12|11.92|12.11|11.91|12.12|11.92|12.09|11.89|20
1702911300000|2023-12-18 14:55:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|8
1702911600000|2023-12-18 15:00:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|6
1702911900000|2023-12-18 15:05:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|7
1702912200000|2023-12-18 15:10:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|8
1702912500000|2023-12-18 15:15:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|2
1702912800000|2023-12-18 15:20:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1702913100000|2023-12-18 15:25:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|18
1702913400000|2023-12-18 15:30:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|4
1702913700000|2023-12-18 15:35:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|2
1702914000000|2023-12-18 15:40:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|7
1702914300000|2023-12-18 15:45:00|12.02|11.82|12.01|11.81|12.04|11.84|12.01|11.81|10
1702914600000|2023-12-18 15:50:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|2
1702914900000|2023-12-18 15:55:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1702915200000|2023-12-18 16:00:00|12.03|11.83|12.04|11.84|12.06|11.86|12.03|11.83|16
1702915500000|2023-12-18 16:05:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|8
1702915800000|2023-12-18 16:10:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|4
1702916100000|2023-12-18 16:15:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|4
1702916400000|2023-12-18 16:20:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|2
1702916700000|2023-12-18 16:25:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|6
1702917000000|2023-12-18 16:30:00|12.05|11.85|12.08|11.88|12.09|11.89|12.05|11.85|8
1702917300000|2023-12-18 16:35:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|2
1702917600000|2023-12-18 16:40:00|12.05|11.85|12.05|11.85|12.09|11.89|12.05|11.85|9
1702917900000|2023-12-18 16:45:00|12.06|11.86|12.07|11.87|12.08|11.88|12.04|11.84|8
1702918200000|2023-12-18 16:50:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|5
1702918500000|2023-12-18 16:55:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|7
1702918800000|2023-12-18 17:00:00|12.1|11.9|12.1|11.9|12.1|11.9|12.08|11.88|31
1702919100000|2023-12-18 17:05:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|24
1702919400000|2023-12-18 17:10:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|20
1702919700000|2023-12-18 17:15:00|12.11|11.91|12.11|11.91|12.13|11.93|12.11|11.91|15
1702920000000|2023-12-18 17:20:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|11
1702920300000|2023-12-18 17:25:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|18
1702920600000|2023-12-18 17:30:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|11
1702920900000|2023-12-18 17:35:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|5
1702921500000|2023-12-18 17:45:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1702921800000|2023-12-18 17:50:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|4
1702922100000|2023-12-18 17:55:00|12.09|11.89|12.07|11.87|12.09|11.89|12.06|11.86|9
1702922400000|2023-12-18 18:00:00|12.06|11.86|12.05|11.85|12.06|11.86|12.04|11.84|8
1702922700000|2023-12-18 18:05:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|13
1702923000000|2023-12-18 18:10:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1702923300000|2023-12-18 18:15:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|15
1702923600000|2023-12-18 18:20:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|4
1702923900000|2023-12-18 18:25:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|6
1702924200000|2023-12-18 18:30:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1702924500000|2023-12-18 18:35:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1702925400000|2023-12-18 18:50:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|2
1702925700000|2023-12-18 18:55:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|7
1702926000000|2023-12-18 19:00:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|33
1702926300000|2023-12-18 19:05:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|4
1702926600000|2023-12-18 19:10:00|12.12|11.92|12.09|11.89|12.12|11.92|12.07|11.87|42
1702926900000|2023-12-18 19:15:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|14
1702927200000|2023-12-18 19:20:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|2
1702927500000|2023-12-18 19:25:00|12.08|11.88|12.11|11.91|12.11|11.91|12.08|11.88|20
1702927800000|2023-12-18 19:30:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|12
1702928100000|2023-12-18 19:35:00|12.1|11.9|12.12|11.92|12.12|11.92|12.09|11.89|11
1702928400000|2023-12-18 19:40:00|12.11|11.91|12.09|11.89|12.12|11.92|12.09|11.89|19
1702928700000|2023-12-18 19:45:00|12.1|11.9|12.08|11.88|12.1|11.9|12.07|11.87|35
1702929000000|2023-12-18 19:50:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|7
1702929300000|2023-12-18 19:55:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|12
1702929600000|2023-12-18 20:00:00|12.1|11.9|12.1|11.9|12.12|11.92|12.09|11.89|17
1702929900000|2023-12-18 20:05:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|11
1702930200000|2023-12-18 20:10:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|8
1702930500000|2023-12-18 20:15:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|4
1702930800000|2023-12-18 20:20:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|10
1702931100000|2023-12-18 20:25:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|3
1702931400000|2023-12-18 20:30:00|12.07|11.87|12.1|11.9|12.11|11.91|12.07|11.87|21
1702931700000|2023-12-18 20:35:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|10
1702932000000|2023-12-18 20:40:00|12.09|11.89|12.11|11.91|12.12|11.92|12.09|11.89|7
1702932600000|2023-12-18 20:50:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|13
1702932900000|2023-12-18 20:55:00|12.11|11.91|12.09|11.89|12.12|11.92|12.09|11.89|19
1702933200000|2023-12-18 21:00:00|12.1|11.9|12.12|11.92|12.12|11.92|12.09|11.89|9
1702933500000|2023-12-18 21:05:00|12.13|11.93|12.16|11.96|12.16|11.96|12.13|11.93|16
1702933800000|2023-12-18 21:10:00|12.17|11.97|12.17|11.97|12.18|11.98|12.14|11.94|53
1702934100000|2023-12-18 21:15:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|29
1702934400000|2023-12-18 21:20:00|12.15|11.95|12.17|11.97|12.18|11.98|12.15|11.95|45
1702934700000|2023-12-18 21:25:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|16
1702935000000|2023-12-18 21:30:00|12.18|11.98|12.17|11.97|12.19|11.99|12.16|11.96|10
1702935300000|2023-12-18 21:35:00|12.18|11.98|12.2|12|12.21|12.01|12.18|11.98|15
1702935600000|2023-12-18 21:40:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|11
1702935900000|2023-12-18 21:45:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|19
1702936200000|2023-12-18 21:50:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|5
1702936800000|2023-12-18 22:00:00|12.22|12.02|12.21|12.01|12.22|12.02|12.19|11.99|26
1702937100000|2023-12-18 22:05:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|4
1702937400000|2023-12-18 22:10:00|12.2|12|12.23|12.03|12.24|12.04|12.2|12|22
1702937700000|2023-12-18 22:15:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|10
1702938000000|2023-12-18 22:20:00|12.22|12.02|12.23|12.03|12.23|12.03|12.21|12.01|16
1702938300000|2023-12-18 22:25:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1702938600000|2023-12-18 22:30:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|11
1702938900000|2023-12-18 22:35:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|3
1702939200000|2023-12-18 22:40:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|4
1702939800000|2023-12-18 22:50:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|3
1702940100000|2023-12-18 22:55:00|12.22|12.02|12.24|12.04|12.26|12.06|12.22|12.02|35
1702940400000|2023-12-18 23:00:00|12.25|12.05|12.22|12.02|12.26|12.06|12.21|12.01|62
1702940700000|2023-12-18 23:05:00|12.23|12.03|12.28|12.08|12.28|12.08|12.23|12.03|32
1702941000000|2023-12-18 23:10:00|12.29|12.09|12.24|12.04|12.29|12.09|12.22|12.02|36
1702941300000|2023-12-18 23:15:00|12.23|12.03|12.21|12.01|12.23|12.03|12.2|12|11
1702941600000|2023-12-18 23:20:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|8
1702941900000|2023-12-18 23:25:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1702942200000|2023-12-18 23:30:00|12.21|12.01|12.22|12.02|12.27|12.07|12.19|11.99|44
1702942500000|2023-12-18 23:35:00|12.21|12.01|12.21|12.01|12.24|12.04|12.21|12.01|19
1702942800000|2023-12-18 23:40:00|12.22|12.02|12.21|12.01|12.24|12.04|12.21|12.01|22
1702943100000|2023-12-18 23:45:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|6
1702943400000|2023-12-18 23:50:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|4
1702943700000|2023-12-18 23:55:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1702944000000|2023-12-19 00:00:00|12.24|12.04|12.2|12|12.24|12.04|12.2|12|33
1702944300000|2023-12-19 00:05:00|12.21|12.01|12.24|12.04|12.24|12.04|12.2|12|12
1702944600000|2023-12-19 00:10:00|12.25|12.05|12.21|12.01|12.25|12.05|12.21|12.01|15
1702944900000|2023-12-19 00:15:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|4
1702945200000|2023-12-19 00:20:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|29
1702945500000|2023-12-19 00:25:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|10
1702945800000|2023-12-19 00:30:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|2
1702946100000|2023-12-19 00:35:00|12.23|12.03|12.25|12.05|12.26|12.06|12.23|12.03|7
1702946400000|2023-12-19 00:40:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|8
1702946700000|2023-12-19 00:45:00|12.28|12.08|12.23|12.03|12.28|12.08|12.23|12.03|18
1702947000000|2023-12-19 00:50:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|9
1702947300000|2023-12-19 00:55:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|3
1702947600000|2023-12-19 01:00:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1702947900000|2023-12-19 01:05:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|23
1702948200000|2023-12-19 01:10:00|12.24|12.04|12.26|12.06|12.26|12.06|12.24|12.04|5
1702948500000|2023-12-19 01:15:00|12.25|12.05|12.25|12.05|12.27|12.07|12.25|12.05|17
1702948800000|2023-12-19 01:20:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|6
1702949100000|2023-12-19 01:25:00|12.28|12.08|12.27|12.07|12.29|12.09|12.27|12.07|12
1702949400000|2023-12-19 01:30:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|6
1702949700000|2023-12-19 01:35:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|16
1702950000000|2023-12-19 01:40:00|12.26|12.06|12.28|12.08|12.28|12.08|12.26|12.06|15
1702950300000|2023-12-19 01:45:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|11
1702950600000|2023-12-19 01:50:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|25
1702950900000|2023-12-19 01:55:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|10
1702951200000|2023-12-19 02:00:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|8
1702951500000|2023-12-19 02:05:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|28
1702951800000|2023-12-19 02:10:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|4
1702952100000|2023-12-19 02:15:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|12
1702952400000|2023-12-19 02:20:00|12.31|12.11|12.29|12.09|12.32|12.12|12.29|12.09|23
1702952700000|2023-12-19 02:25:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|6
1702953000000|2023-12-19 02:30:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|9
1702953300000|2023-12-19 02:35:00|12.27|12.07|12.29|12.09|12.3|12.1|12.27|12.07|11
1702953600000|2023-12-19 02:40:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|5
1702953900000|2023-12-19 02:45:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|2
1702954200000|2023-12-19 02:50:00|12.29|12.09|12.29|12.09|12.3|12.1|12.29|12.09|5
1702954500000|2023-12-19 02:55:00|12.28|12.08|12.28|12.08|12.3|12.1|12.28|12.08|20
1702954800000|2023-12-19 03:00:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|3
1702955100000|2023-12-19 03:05:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|3
1702955400000|2023-12-19 03:10:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|3
1702955700000|2023-12-19 03:15:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|4
1702956000000|2023-12-19 03:20:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|4
1702956300000|2023-12-19 03:25:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|6
1702956600000|2023-12-19 03:30:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|11
1702956900000|2023-12-19 03:35:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|2
1702957200000|2023-12-19 03:40:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1702957500000|2023-12-19 03:45:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|2
1702958100000|2023-12-19 03:55:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|4
1702958400000|2023-12-19 04:00:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1702958700000|2023-12-19 04:05:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1702959000000|2023-12-19 04:10:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|13
1702959900000|2023-12-19 04:25:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1702960200000|2023-12-19 04:30:00|12.31|12.11|12.27|12.07|12.31|12.11|12.27|12.07|23
1702960500000|2023-12-19 04:35:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|3
1702960800000|2023-12-19 04:40:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|3
1702961100000|2023-12-19 04:45:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|3
1702961400000|2023-12-19 04:50:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1702962000000|2023-12-19 05:00:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1702962300000|2023-12-19 05:05:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|7
1702963200000|2023-12-19 05:20:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1702963500000|2023-12-19 05:25:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1702963800000|2023-12-19 05:30:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1702964400000|2023-12-19 05:40:00|12.35|12.15|12.32|12.12|12.35|12.15|12.32|12.12|4
1702964700000|2023-12-19 05:45:00|12.33|12.13|12.32|12.12|12.33|12.13|12.3|12.1|12
1702965000000|2023-12-19 05:50:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|2
1702965300000|2023-12-19 05:55:00|12.33|12.13|12.31|12.11|12.33|12.13|12.31|12.11|3
1702965600000|2023-12-19 06:00:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|3
1702965900000|2023-12-19 06:05:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1702966200000|2023-12-19 06:10:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1702966500000|2023-12-19 06:15:00|12.29|12.09|12.32|12.12|12.32|12.12|12.29|12.09|9
1702966800000|2023-12-19 06:20:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1702967100000|2023-12-19 06:25:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|2
1702967400000|2023-12-19 06:30:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|4
1702967700000|2023-12-19 06:35:00|12.32|12.12|12.28|12.08|12.33|12.13|12.28|12.08|21
1702968000000|2023-12-19 06:40:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|9
1702968300000|2023-12-19 06:45:00|12.31|12.11|12.3|12.1|12.32|12.12|12.29|12.09|14
1702968600000|2023-12-19 06:50:00|12.29|12.09|12.31|12.11|12.31|12.11|12.28|12.08|21
1702968900000|2023-12-19 06:55:00|12.3|12.1|12.3|12.1|12.3|12.1|12.27|12.07|17
1702969200000|2023-12-19 07:00:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|4
1702969500000|2023-12-19 07:05:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|22
1702969800000|2023-12-19 07:10:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|3
1702970100000|2023-12-19 07:15:00|12.32|12.12|12.3|12.1|12.32|12.12|12.29|12.09|7
1702970400000|2023-12-19 07:20:00|12.29|12.09|12.31|12.11|12.31|12.11|12.29|12.09|7
1702970700000|2023-12-19 07:25:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|8
1702971000000|2023-12-19 07:30:00|12.3|12.1|12.3|12.1|12.3|12.1|12.28|12.08|17
1702971300000|2023-12-19 07:35:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|7
1702971600000|2023-12-19 07:40:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|14
1702971900000|2023-12-19 07:45:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|18
1702972200000|2023-12-19 07:50:00|12.32|12.12|12.3|12.1|12.33|12.13|12.3|12.1|25
1702972500000|2023-12-19 07:55:00|12.29|12.09|12.34|12.14|12.34|12.14|12.29|12.09|37
1702972800000|2023-12-19 08:00:00|12.33|12.13|12.32|12.12|12.34|12.14|12.3|12.1|20
1702973400000|2023-12-19 08:10:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|2
1702974000000|2023-12-19 08:20:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|8
1702974300000|2023-12-19 08:25:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|5
1702974600000|2023-12-19 08:30:00|12.34|12.14|12.31|12.11|12.34|12.14|12.31|12.11|10
1702974900000|2023-12-19 08:35:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|7
1702975200000|2023-12-19 08:40:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|11
1702975500000|2023-12-19 08:45:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|15
1702975800000|2023-12-19 08:50:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|13
1702976100000|2023-12-19 08:55:00|12.3|12.1|12.28|12.08|12.3|12.1|12.28|12.08|23
1702976400000|2023-12-19 09:00:00|12.29|12.09|12.25|12.05|12.29|12.09|12.25|12.05|21
1702976700000|2023-12-19 09:05:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|12
1702977000000|2023-12-19 09:10:00|12.26|12.06|12.29|12.09|12.29|12.09|12.26|12.06|16
1702977300000|2023-12-19 09:15:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|7
1702977600000|2023-12-19 09:20:00|12.27|12.07|12.26|12.06|12.28|12.08|12.26|12.06|6
1702977900000|2023-12-19 09:25:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|22
1702978200000|2023-12-19 09:30:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|39
1702978500000|2023-12-19 09:35:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|37
1702978800000|2023-12-19 09:40:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|15
1702979100000|2023-12-19 09:45:00|12.24|12.04|12.29|12.09|12.29|12.09|12.24|12.04|62
1702979400000|2023-12-19 09:50:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|43
1702979700000|2023-12-19 09:55:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|53
1702980000000|2023-12-19 10:00:00|12.26|12.06|12.25|12.05|12.27|12.07|12.24|12.04|30
1702980300000|2023-12-19 10:05:00|12.26|12.06|12.24|12.04|12.27|12.07|12.24|12.04|21
1702980600000|2023-12-19 10:10:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|14
1702980900000|2023-12-19 10:15:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|2
1702981500000|2023-12-19 10:25:00|12.25|12.05|12.27|12.07|12.27|12.07|12.25|12.05|11
1702981800000|2023-12-19 10:30:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|50
1702982100000|2023-12-19 10:35:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|8
1702982400000|2023-12-19 10:40:00|12.26|12.06|12.28|12.08|12.28|12.08|12.26|12.06|23
1702982700000|2023-12-19 10:45:00|12.27|12.07|12.28|12.08|12.29|12.09|12.26|12.06|12
1702983000000|2023-12-19 10:50:00|12.29|12.09|12.28|12.08|12.29|12.09|12.27|12.07|12
1702983300000|2023-12-19 10:55:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|2
1702983600000|2023-12-19 11:00:00|12.27|12.07|12.27|12.07|12.27|12.07|12.27|12.07|1
1702983900000|2023-12-19 11:05:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|6
1702984200000|2023-12-19 11:10:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|17
1702984500000|2023-12-19 11:15:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|5
1702984800000|2023-12-19 11:20:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|2
1702985100000|2023-12-19 11:25:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|9
1702985400000|2023-12-19 11:30:00|12.23|12.03|12.21|12.01|12.24|12.04|12.21|12.01|13
1702985700000|2023-12-19 11:35:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|2
1702986000000|2023-12-19 11:40:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|3
1702986300000|2023-12-19 11:45:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1702986900000|2023-12-19 11:55:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|25
1702987200000|2023-12-19 12:00:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|12
1702987800000|2023-12-19 12:10:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|7
1702988100000|2023-12-19 12:15:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1702988400000|2023-12-19 12:20:00|12.21|12.01|12.21|12.01|12.23|12.03|12.21|12.01|7
1702988700000|2023-12-19 12:25:00|12.2|12|12.2|12|12.21|12.01|12.2|12|5
1702989000000|2023-12-19 12:30:00|12.21|12.01|12.17|11.97|12.21|12.01|12.16|11.96|21
1702989300000|2023-12-19 12:35:00|12.18|11.98|12.18|11.98|12.18|11.98|12.16|11.96|7
1702989600000|2023-12-19 12:40:00|12.19|11.99|12.17|11.97|12.19|11.99|12.16|11.96|19
1702989900000|2023-12-19 12:45:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|6
1702990200000|2023-12-19 12:50:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|4
1702990500000|2023-12-19 12:55:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|3
1702990800000|2023-12-19 13:00:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|3
1702991100000|2023-12-19 13:05:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|2
1702991400000|2023-12-19 13:10:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|3
1702991700000|2023-12-19 13:15:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|5
1702992000000|2023-12-19 13:20:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|2
1702992300000|2023-12-19 13:25:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|2
1702992600000|2023-12-19 13:30:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|2
1702992900000|2023-12-19 13:35:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|2
1702993200000|2023-12-19 13:40:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1702993500000|2023-12-19 13:45:00|12.19|11.99|12.17|11.97|12.19|11.99|12.16|11.96|5
1702993800000|2023-12-19 13:50:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|10
1702994100000|2023-12-19 13:55:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|3
1702994400000|2023-12-19 14:00:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|23
1702994700000|2023-12-19 14:05:00|12.16|11.96|12.19|11.99|12.23|12.03|12.16|11.96|106
1702995000000|2023-12-19 14:10:00|12.2|12|12.18|11.98|12.21|12.01|12.15|11.95|86
1702995300000|2023-12-19 14:15:00|12.19|11.99|12.09|11.89|12.2|12|12.05|11.85|141
1702995600000|2023-12-19 14:20:00|12.1|11.9|12.1|11.9|12.13|11.93|12.1|11.9|37
1702995900000|2023-12-19 14:25:00|12.11|11.91|12.13|11.93|12.13|11.93|12.1|11.9|9
1702996200000|2023-12-19 14:30:00|12.14|11.94|12.14|11.94|12.14|11.94|12.11|11.91|23
1702996500000|2023-12-19 14:35:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|21
1702996800000|2023-12-19 14:40:00|12.12|11.92|12.12|11.92|12.14|11.94|12.12|11.92|9
1702997100000|2023-12-19 14:45:00|12.13|11.93|12.08|11.88|12.14|11.94|12.07|11.87|37
1702997400000|2023-12-19 14:50:00|12.07|11.87|12.06|11.86|12.08|11.88|12.04|11.84|68
1702997700000|2023-12-19 14:55:00|12.07|11.87|12.08|11.88|12.13|11.93|12.05|11.85|62
1702998000000|2023-12-19 15:00:00|12.07|11.87|12.09|11.89|12.1|11.9|12.05|11.85|35
1702998300000|2023-12-19 15:05:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|33
1702998600000|2023-12-19 15:10:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|25
1702998900000|2023-12-19 15:15:00|12.12|11.92|12.14|11.94|12.14|11.94|12.11|11.91|7
1702999200000|2023-12-19 15:20:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|15
1702999500000|2023-12-19 15:25:00|12.14|11.94|12.17|11.97|12.17|11.97|12.13|11.93|8
1702999800000|2023-12-19 15:30:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|24
1703000100000|2023-12-19 15:35:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|7
1703000700000|2023-12-19 15:45:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|13
1703001000000|2023-12-19 15:50:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|14
1703001300000|2023-12-19 15:55:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|6
1703001600000|2023-12-19 16:00:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|10
1703001900000|2023-12-19 16:05:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|7
1703002200000|2023-12-19 16:10:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|9
1703002500000|2023-12-19 16:15:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|8
1703002800000|2023-12-19 16:20:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|7
1703003100000|2023-12-19 16:25:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|3
1703003400000|2023-12-19 16:30:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|42
1703003700000|2023-12-19 16:35:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|2
1703004000000|2023-12-19 16:40:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|9
1703004300000|2023-12-19 16:45:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|4
1703004600000|2023-12-19 16:50:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|3
1703004900000|2023-12-19 16:55:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|3
1703005200000|2023-12-19 17:00:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|8
1703005500000|2023-12-19 17:05:00|12.09|11.89|12.07|11.87|12.09|11.89|12.06|11.86|23
1703005800000|2023-12-19 17:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.04|11.84|31
1703006100000|2023-12-19 17:15:00|12.07|11.87|12.03|11.83|12.07|11.87|11.99|11.79|75
1703006400000|2023-12-19 17:20:00|12.04|11.84|11.98|11.78|12.04|11.84|11.98|11.78|31
1703006700000|2023-12-19 17:25:00|11.99|11.79|12.03|11.83|12.03|11.83|11.97|11.77|79
1703007000000|2023-12-19 17:30:00|12.04|11.84|12.03|11.83|12.05|11.85|11.99|11.79|64
1703007300000|2023-12-19 17:35:00|12.02|11.82|12.05|11.85|12.08|11.88|12.01|11.81|40
1703007600000|2023-12-19 17:40:00|12.04|11.84|12.04|11.84|12.05|11.85|12.02|11.82|19
1703007900000|2023-12-19 17:45:00|12.03|11.83|12.05|11.85|12.07|11.87|12.03|11.83|13
1703008200000|2023-12-19 17:50:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|31
1703008500000|2023-12-19 17:55:00|12.01|11.81|11.99|11.79|12.02|11.82|11.97|11.77|43
1703008800000|2023-12-19 18:00:00|11.98|11.78|12.01|11.81|12.01|11.81|11.97|11.77|44
1703009100000|2023-12-19 18:05:00|12|11.8|12|11.8|12.01|11.81|12|11.8|37
1703009400000|2023-12-19 18:10:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|60
1703009700000|2023-12-19 18:15:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|8
1703010000000|2023-12-19 18:20:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|20
1703010300000|2023-12-19 18:25:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|12
1703010600000|2023-12-19 18:30:00|12.03|11.83|12.02|11.82|12.05|11.85|12.02|11.82|40
1703010900000|2023-12-19 18:35:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|32
1703011200000|2023-12-19 18:40:00|12.05|11.85|12.05|11.85|12.07|11.87|12.04|11.84|33
1703011500000|2023-12-19 18:45:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|3
1703011800000|2023-12-19 18:50:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|9
1703012100000|2023-12-19 18:55:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|6
1703012400000|2023-12-19 19:00:00|12.08|11.88|12.1|11.9|12.1|11.9|12.07|11.87|4
1703012700000|2023-12-19 19:05:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|13
1703013000000|2023-12-19 19:10:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|10
1703013300000|2023-12-19 19:15:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|8
1703013600000|2023-12-19 19:20:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|8
1703013900000|2023-12-19 19:25:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|16
1703014200000|2023-12-19 19:30:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|7
1703014500000|2023-12-19 19:35:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|5
1703014800000|2023-12-19 19:40:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1703015100000|2023-12-19 19:45:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|6
1703015400000|2023-12-19 19:50:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|7
1703015700000|2023-12-19 19:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|5
1703016000000|2023-12-19 20:00:00|12.09|11.89|12.11|11.91|12.11|11.91|12.08|11.88|7
1703016300000|2023-12-19 20:05:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|8
1703016600000|2023-12-19 20:10:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|6
1703016900000|2023-12-19 20:15:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|3
1703017200000|2023-12-19 20:20:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|6
1703017500000|2023-12-19 20:25:00|12.09|11.89|12.11|11.91|12.11|11.91|12.08|11.88|21
1703017800000|2023-12-19 20:30:00|12.09|11.89|12.07|11.87|12.09|11.89|12.06|11.86|17
1703018100000|2023-12-19 20:35:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|7
1703018400000|2023-12-19 20:40:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|13
1703018700000|2023-12-19 20:45:00|12.06|11.86|12.07|11.87|12.09|11.89|12.06|11.86|6
1703019000000|2023-12-19 20:50:00|12.08|11.88|12.04|11.84|12.08|11.88|12.04|11.84|7
1703019300000|2023-12-19 20:55:00|12.05|11.85|12.05|11.85|12.07|11.87|12.05|11.85|13
1703019600000|2023-12-19 21:00:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|6
1703019900000|2023-12-19 21:05:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|6
1703020200000|2023-12-19 21:10:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1703020500000|2023-12-19 21:15:00|12.07|11.87|12.08|11.88|12.08|11.88|12.06|11.86|10
1703020800000|2023-12-19 21:20:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|2
1703021100000|2023-12-19 21:25:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1703021400000|2023-12-19 21:30:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|9
1703021700000|2023-12-19 21:35:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|4
1703022000000|2023-12-19 21:40:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|3
1703022300000|2023-12-19 21:45:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|8
1703022600000|2023-12-19 21:50:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|12
1703022900000|2023-12-19 21:55:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1703023200000|2023-12-19 22:00:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|19
1703023500000|2023-12-19 22:05:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|15
1703023800000|2023-12-19 22:10:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|9
1703024100000|2023-12-19 22:15:00|12.08|11.88|12.06|11.86|12.09|11.89|12.06|11.86|9
1703024400000|2023-12-19 22:20:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|13
1703024700000|2023-12-19 22:25:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|5
1703025000000|2023-12-19 22:30:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|7
1703025300000|2023-12-19 22:35:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|18
1703025600000|2023-12-19 22:40:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|2
1703026200000|2023-12-19 22:50:00|12.04|11.84|12.06|11.86|12.06|11.86|12.03|11.83|11
1703026500000|2023-12-19 22:55:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|5
1703026800000|2023-12-19 23:00:00|12.06|11.86|12.07|11.87|12.07|11.87|12.04|11.84|22
1703027100000|2023-12-19 23:05:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|10
1703027400000|2023-12-19 23:10:00|12.08|11.88|12.03|11.83|12.08|11.88|12.03|11.83|14
1703027700000|2023-12-19 23:15:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|15
1703028000000|2023-12-19 23:20:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|4
1703028300000|2023-12-19 23:25:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|12
1703028600000|2023-12-19 23:30:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|4
1703028900000|2023-12-19 23:35:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|3
1703029200000|2023-12-19 23:40:00|12.06|11.86|12.03|11.83|12.06|11.86|12.03|11.83|16
1703029500000|2023-12-19 23:45:00|12.04|11.84|12.05|11.85|12.05|11.85|12.02|11.82|22
1703029800000|2023-12-19 23:50:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|5
1703030100000|2023-12-19 23:55:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|7
1703030400000|2023-12-20 00:00:00|12.04|11.84|12.06|11.86|12.08|11.88|12.04|11.84|17
1703030700000|2023-12-20 00:05:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|27
1703031000000|2023-12-20 00:10:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|2
1703031300000|2023-12-20 00:15:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|22
1703031600000|2023-12-20 00:20:00|12.06|11.86|12.05|11.85|12.06|11.86|12.04|11.84|6
1703031900000|2023-12-20 00:25:00|12.06|11.86|12.05|11.85|12.06|11.86|12.04|11.84|18
1703032200000|2023-12-20 00:30:00|12.04|11.84|12.07|11.87|12.08|11.88|12.04|11.84|6
1703032500000|2023-12-20 00:35:00|12.06|11.86|12.09|11.89|12.09|11.89|12.06|11.86|4
1703032800000|2023-12-20 00:40:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|8
1703033100000|2023-12-20 00:45:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1703033400000|2023-12-20 00:50:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|6
1703033700000|2023-12-20 00:55:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|13
1703034000000|2023-12-20 01:00:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|2
1703034300000|2023-12-20 01:05:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1703034600000|2023-12-20 01:10:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|10
1703034900000|2023-12-20 01:15:00|12.11|11.91|12.09|11.89|12.12|11.92|12.08|11.88|9
1703035200000|2023-12-20 01:20:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|6
1703035500000|2023-12-20 01:25:00|12.08|11.88|12.06|11.86|12.08|11.88|12.06|11.86|13
1703035800000|2023-12-20 01:30:00|12.05|11.85|12.06|11.86|12.09|11.89|12.05|11.85|10
1703036100000|2023-12-20 01:35:00|12.07|11.87|12.05|11.85|12.08|11.88|12.05|11.85|9
1703036400000|2023-12-20 01:40:00|12.04|11.84|12.06|11.86|12.07|11.87|12.04|11.84|11
1703036700000|2023-12-20 01:45:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|10
1703037000000|2023-12-20 01:50:00|12.03|11.83|12.05|11.85|12.06|11.86|12.01|11.81|15
1703037300000|2023-12-20 01:55:00|12.06|11.86|12.04|11.84|12.07|11.87|12.04|11.84|25
1703037600000|2023-12-20 02:00:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|10
1703037900000|2023-12-20 02:05:00|12.05|11.85|11.99|11.79|12.05|11.85|11.98|11.78|33
1703038200000|2023-12-20 02:10:00|12|11.8|12|11.8|12.01|11.81|11.98|11.78|43
1703038500000|2023-12-20 02:15:00|12.01|11.81|12|11.8|12.03|11.83|12|11.8|22
1703038800000|2023-12-20 02:20:00|12.01|11.81|12.05|11.85|12.05|11.85|12.01|11.81|23
1703039100000|2023-12-20 02:25:00|12.04|11.84|12.06|11.86|12.06|11.86|12.02|11.82|25
1703039400000|2023-12-20 02:30:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|8
1703039700000|2023-12-20 02:35:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|13
1703040000000|2023-12-20 02:40:00|12.06|11.86|12.06|11.86|12.08|11.88|12.06|11.86|15
1703040300000|2023-12-20 02:45:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|7
1703040600000|2023-12-20 02:50:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|9
1703040900000|2023-12-20 02:55:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|4
1703041200000|2023-12-20 03:00:00|12.07|11.87|12.08|11.88|12.09|11.89|12.06|11.86|10
1703041500000|2023-12-20 03:05:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|5
1703041800000|2023-12-20 03:10:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|4
1703042100000|2023-12-20 03:15:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|14
1703042400000|2023-12-20 03:20:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|3
1703042700000|2023-12-20 03:25:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|6
1703043000000|2023-12-20 03:30:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|6
1703043300000|2023-12-20 03:35:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|3
1703043900000|2023-12-20 03:45:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|2
1703044200000|2023-12-20 03:50:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|3
1703044500000|2023-12-20 03:55:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|7
1703044800000|2023-12-20 04:00:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|6
1703045100000|2023-12-20 04:05:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|4
1703045400000|2023-12-20 04:10:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|5
1703045700000|2023-12-20 04:15:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|6
1703046000000|2023-12-20 04:20:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1703046300000|2023-12-20 04:25:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|2
1703046600000|2023-12-20 04:30:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|2
1703047200000|2023-12-20 04:40:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|4
1703047500000|2023-12-20 04:45:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|2
1703047800000|2023-12-20 04:50:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|2
1703048100000|2023-12-20 04:55:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|2
1703048400000|2023-12-20 05:00:00|12.15|11.95|12.14|11.94|12.16|11.96|12.14|11.94|4
1703048700000|2023-12-20 05:05:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|13
1703049000000|2023-12-20 05:10:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|12
1703049300000|2023-12-20 05:15:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1703049600000|2023-12-20 05:20:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|6
1703049900000|2023-12-20 05:25:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|6
1703050200000|2023-12-20 05:30:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1703050800000|2023-12-20 05:40:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|11
1703051100000|2023-12-20 05:45:00|12.15|11.95|12.17|11.97|12.17|11.97|12.14|11.94|7
1703051400000|2023-12-20 05:50:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|2
1703051700000|2023-12-20 05:55:00|12.16|11.96|12.16|11.96|12.16|11.96|12.16|11.96|1
1703052000000|2023-12-20 06:00:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|9
1703052300000|2023-12-20 06:05:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|2
1703052600000|2023-12-20 06:10:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|12
1703052900000|2023-12-20 06:15:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|3
1703053200000|2023-12-20 06:20:00|12.15|11.95|12.17|11.97|12.18|11.98|12.15|11.95|7
1703053500000|2023-12-20 06:25:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|4
1703053800000|2023-12-20 06:30:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|6
1703054100000|2023-12-20 06:35:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|4
1703054400000|2023-12-20 06:40:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|5
1703054700000|2023-12-20 06:45:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|7
1703055000000|2023-12-20 06:50:00|12.16|11.96|12.16|11.96|12.16|11.96|12.16|11.96|1
1703055300000|2023-12-20 06:55:00|12.15|11.95|12.14|11.94|12.16|11.96|12.14|11.94|4
1703055600000|2023-12-20 07:00:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|3
1703055900000|2023-12-20 07:05:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|2
1703056200000|2023-12-20 07:10:00|12.16|11.96|12.16|11.96|12.16|11.96|12.16|11.96|1
1703056500000|2023-12-20 07:15:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|3
1703056800000|2023-12-20 07:20:00|12.16|11.96|12.16|11.96|12.16|11.96|12.16|11.96|1
1703057100000|2023-12-20 07:25:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|29
1703057400000|2023-12-20 07:30:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|2
1703057700000|2023-12-20 07:35:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|2
1703058000000|2023-12-20 07:40:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|2
1703058300000|2023-12-20 07:45:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|3
1703058600000|2023-12-20 07:50:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|3
1703058900000|2023-12-20 07:55:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|4
1703059500000|2023-12-20 08:05:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1703060100000|2023-12-20 08:15:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1703060400000|2023-12-20 08:20:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|5
1703060700000|2023-12-20 08:25:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|3
1703061000000|2023-12-20 08:30:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|4
1703061900000|2023-12-20 08:45:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|15
1703062200000|2023-12-20 08:50:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|5
1703062800000|2023-12-20 09:00:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|4
1703063100000|2023-12-20 09:05:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1703063400000|2023-12-20 09:10:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|2
1703063700000|2023-12-20 09:15:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|2
1703064000000|2023-12-20 09:20:00|12.28|12.08|12.26|12.06|12.28|12.08|12.26|12.06|3
1703064300000|2023-12-20 09:25:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|4
1703065200000|2023-12-20 09:40:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1703065500000|2023-12-20 09:45:00|12.24|12.04|12.21|12.01|12.24|12.04|12.21|12.01|6
1703065800000|2023-12-20 09:50:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|3
1703066100000|2023-12-20 09:55:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1703066400000|2023-12-20 10:00:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1703066700000|2023-12-20 10:05:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1703067000000|2023-12-20 10:10:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|6
1703067300000|2023-12-20 10:15:00|12.24|12.04|12.22|12.02|12.25|12.05|12.22|12.02|5
1703067600000|2023-12-20 10:20:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|19
1703068200000|2023-12-20 10:30:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1703068800000|2023-12-20 10:40:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1703069100000|2023-12-20 10:45:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1703069400000|2023-12-20 10:50:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|2
1703070300000|2023-12-20 11:05:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1703070600000|2023-12-20 11:10:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|2
1703070900000|2023-12-20 11:15:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|9
1703071200000|2023-12-20 11:20:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|2
1703071500000|2023-12-20 11:25:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|4
1703071800000|2023-12-20 11:30:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1703072100000|2023-12-20 11:35:00|12.2|12|12.2|12|12.2|12|12.19|11.99|3
1703072400000|2023-12-20 11:40:00|12.19|11.99|12.19|11.99|12.19|11.99|12.19|11.99|1
1703072700000|2023-12-20 11:45:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|5
1703073000000|2023-12-20 11:50:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1703073300000|2023-12-20 11:55:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|4
1703073600000|2023-12-20 12:00:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|14
1703073900000|2023-12-20 12:05:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|4
1703074200000|2023-12-20 12:10:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|2
1703074500000|2023-12-20 12:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|3
1703074800000|2023-12-20 12:20:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|2
1703075400000|2023-12-20 12:30:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|6
1703075700000|2023-12-20 12:35:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1703076000000|2023-12-20 12:40:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|4
1703076300000|2023-12-20 12:45:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|4
1703076600000|2023-12-20 12:50:00|12.24|12.04|12.26|12.06|12.26|12.06|12.24|12.04|5
1703077200000|2023-12-20 13:00:00|12.27|12.07|12.33|12.13|12.33|12.13|12.27|12.07|40
1703077500000|2023-12-20 13:05:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|14
1703077800000|2023-12-20 13:10:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|12
1703078100000|2023-12-20 13:15:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|6
1703078400000|2023-12-20 13:20:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|7
1703079000000|2023-12-20 13:30:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|7
1703079300000|2023-12-20 13:35:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1703079600000|2023-12-20 13:40:00|12.29|12.09|12.29|12.09|12.3|12.1|12.29|12.09|3
1703079900000|2023-12-20 13:45:00|12.3|12.1|12.33|12.13|12.33|12.13|12.3|12.1|4
1703080200000|2023-12-20 13:50:00|12.32|12.12|12.35|12.15|12.35|12.15|12.32|12.12|7
1703080500000|2023-12-20 13:55:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|8
1703080800000|2023-12-20 14:00:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|14
1703081100000|2023-12-20 14:05:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|8
1703081400000|2023-12-20 14:10:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|2
1703081700000|2023-12-20 14:15:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1703082000000|2023-12-20 14:20:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1703082300000|2023-12-20 14:25:00|12.35|12.15|12.38|12.18|12.38|12.18|12.35|12.15|6
1703082600000|2023-12-20 14:30:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|16
1703082900000|2023-12-20 14:35:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|39
1703083200000|2023-12-20 14:40:00|12.38|12.18|12.35|12.15|12.39|12.19|12.35|12.15|10
1703083500000|2023-12-20 14:45:00|12.36|12.16|12.38|12.18|12.39|12.19|12.36|12.16|33
1703083800000|2023-12-20 14:50:00|12.37|12.17|12.34|12.14|12.38|12.18|12.34|12.14|14
1703084100000|2023-12-20 14:55:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|4
1703084400000|2023-12-20 15:00:00|12.35|12.15|12.36|12.16|12.36|12.16|12.32|12.12|12
1703084700000|2023-12-20 15:05:00|12.37|12.17|12.37|12.17|12.39|12.19|12.36|12.16|11
1703085000000|2023-12-20 15:10:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|8
1703085300000|2023-12-20 15:15:00|12.37|12.17|12.37|12.17|12.37|12.17|12.37|12.17|1
1703085600000|2023-12-20 15:20:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|2
1703086200000|2023-12-20 15:30:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|6
1703086500000|2023-12-20 15:35:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|3
1703086800000|2023-12-20 15:40:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|9
1703087100000|2023-12-20 15:45:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|6
1703087400000|2023-12-20 15:50:00|12.38|12.18|12.36|12.16|12.38|12.18|12.35|12.15|11
1703087700000|2023-12-20 15:55:00|12.37|12.17|12.35|12.15|12.37|12.17|12.35|12.15|5
1703088000000|2023-12-20 16:00:00|12.36|12.16|12.37|12.17|12.37|12.17|12.35|12.15|5
1703088300000|2023-12-20 16:05:00|12.36|12.16|12.34|12.14|12.37|12.17|12.34|12.14|11
1703088600000|2023-12-20 16:10:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|10
1703088900000|2023-12-20 16:15:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|12
1703089200000|2023-12-20 16:20:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1703089500000|2023-12-20 16:25:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|4
1703089800000|2023-12-20 16:30:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|5
1703090100000|2023-12-20 16:35:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1703090400000|2023-12-20 16:40:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|3
1703090700000|2023-12-20 16:45:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|2
1703091000000|2023-12-20 16:50:00|12.34|12.14|12.31|12.11|12.34|12.14|12.31|12.11|3
1703091300000|2023-12-20 16:55:00|12.32|12.12|12.3|12.1|12.33|12.13|12.27|12.07|19
1703091600000|2023-12-20 17:00:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|3
1703091900000|2023-12-20 17:05:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1703092200000|2023-12-20 17:10:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|4
1703092500000|2023-12-20 17:15:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|7
1703092800000|2023-12-20 17:20:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|8
1703093100000|2023-12-20 17:25:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1703093400000|2023-12-20 17:30:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|7
1703093700000|2023-12-20 17:35:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|2
1703094000000|2023-12-20 17:40:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1703094300000|2023-12-20 17:45:00|12.33|12.13|12.33|12.13|12.35|12.15|12.33|12.13|13
1703094600000|2023-12-20 17:50:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|5
1703095200000|2023-12-20 18:00:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1703095500000|2023-12-20 18:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|29
1703095800000|2023-12-20 18:10:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|12
1703096100000|2023-12-20 18:15:00|12.34|12.14|12.32|12.12|12.35|12.15|12.31|12.11|17
1703096400000|2023-12-20 18:20:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|19
1703096700000|2023-12-20 18:25:00|12.32|12.12|12.32|12.12|12.34|12.14|12.32|12.12|7
1703097000000|2023-12-20 18:30:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|6
1703097300000|2023-12-20 18:35:00|12.35|12.15|12.34|12.14|12.35|12.15|12.33|12.13|24
1703097600000|2023-12-20 18:40:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|46
1703097900000|2023-12-20 18:45:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|13
1703098200000|2023-12-20 18:50:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|10
1703098500000|2023-12-20 18:55:00|12.34|12.14|12.35|12.15|12.35|12.15|12.32|12.12|8
1703098800000|2023-12-20 19:00:00|12.34|12.14|12.33|12.13|12.36|12.16|12.33|12.13|16
1703099100000|2023-12-20 19:05:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|19
1703099400000|2023-12-20 19:10:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|6
1703099700000|2023-12-20 19:15:00|12.33|12.13|12.34|12.14|12.35|12.15|12.32|12.12|8
1703100000000|2023-12-20 19:20:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1703100300000|2023-12-20 19:25:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1703100600000|2023-12-20 19:30:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|4
1703100900000|2023-12-20 19:35:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|15
1703101200000|2023-12-20 19:40:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|56
1703101500000|2023-12-20 19:45:00|12.29|12.09|12.29|12.09|12.32|12.12|12.29|12.09|57
1703101800000|2023-12-20 19:50:00|12.3|12.1|12.28|12.08|12.3|12.1|12.28|12.08|49
1703102100000|2023-12-20 19:55:00|12.29|12.09|12.27|12.07|12.29|12.09|12.27|12.07|7
1703102400000|2023-12-20 20:00:00|12.28|12.08|12.22|12.02|12.28|12.08|12.22|12.02|67
1703102700000|2023-12-20 20:05:00|12.23|12.03|12.16|11.96|12.23|12.03|12.11|11.91|84
1703103000000|2023-12-20 20:10:00|12.17|11.97|12.21|12.01|12.21|12.01|12.17|11.97|29
1703103300000|2023-12-20 20:15:00|12.22|12.02|12.25|12.05|12.25|12.05|12.22|12.02|51
1703103600000|2023-12-20 20:20:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|17
1703103900000|2023-12-20 20:25:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|13
1703104200000|2023-12-20 20:30:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|42
1703104500000|2023-12-20 20:35:00|12.26|12.06|12.24|12.04|12.26|12.06|12.22|12.02|7
1703104800000|2023-12-20 20:40:00|12.23|12.03|12.25|12.05|12.26|12.06|12.23|12.03|89
1703105100000|2023-12-20 20:45:00|12.24|12.04|12.2|12|12.25|12.05|12.19|11.99|15
1703105400000|2023-12-20 20:50:00|12.21|12.01|12.19|11.99|12.21|12.01|12.16|11.96|35
1703105700000|2023-12-20 20:55:00|12.2|12|12.19|11.99|12.21|12.01|12.18|11.98|26
1703106000000|2023-12-20 21:00:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|18
1703106300000|2023-12-20 21:05:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|10
1703106600000|2023-12-20 21:10:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|2
1703106900000|2023-12-20 21:15:00|12.22|12.02|12.25|12.05|12.26|12.06|12.22|12.02|9
1703107200000|2023-12-20 21:20:00|12.24|12.04|12.26|12.06|12.27|12.07|12.24|12.04|7
1703107500000|2023-12-20 21:25:00|12.27|12.07|12.26|12.06|12.28|12.08|12.26|12.06|6
1703107800000|2023-12-20 21:30:00|12.25|12.05|12.23|12.03|12.26|12.06|12.23|12.03|13
1703108100000|2023-12-20 21:35:00|12.22|12.02|12.22|12.02|12.24|12.04|12.22|12.02|17
1703108400000|2023-12-20 21:40:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|27
1703108700000|2023-12-20 21:45:00|12.24|12.04|12.21|12.01|12.24|12.04|12.21|12.01|4
1703109000000|2023-12-20 21:50:00|12.2|12|12.2|12|12.21|12.01|12.2|12|3
1703109300000|2023-12-20 21:55:00|12.19|11.99|12.22|12.02|12.22|12.02|12.18|11.98|5
1703109600000|2023-12-20 22:00:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|20
1703109900000|2023-12-20 22:05:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|10
1703110200000|2023-12-20 22:10:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|10
1703110500000|2023-12-20 22:15:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|3
1703111100000|2023-12-20 22:25:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|5
1703111400000|2023-12-20 22:30:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|15
1703111700000|2023-12-20 22:35:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|3
1703112000000|2023-12-20 22:40:00|12.27|12.07|12.26|12.06|12.27|12.07|12.26|12.06|4
1703112300000|2023-12-20 22:45:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|5
1703112900000|2023-12-20 22:55:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|4
1703113200000|2023-12-20 23:00:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|10
1703113800000|2023-12-20 23:10:00|12.24|12.04|12.24|12.04|12.24|12.04|12.24|12.04|1
1703114100000|2023-12-20 23:15:00|12.25|12.05|12.27|12.07|12.27|12.07|12.25|12.05|7
1703114400000|2023-12-20 23:20:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|16
1703114700000|2023-12-20 23:25:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|16
1703115000000|2023-12-20 23:30:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|52
1703115300000|2023-12-20 23:35:00|12.28|12.08|12.28|12.08|12.28|12.08|12.26|12.06|35
1703115600000|2023-12-20 23:40:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|41
1703115900000|2023-12-20 23:45:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|29
1703116200000|2023-12-20 23:50:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|4
1703116500000|2023-12-20 23:55:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|6
1703116800000|2023-12-21 00:00:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|3
1703117100000|2023-12-21 00:05:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|4
1703117400000|2023-12-21 00:10:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|3
1703117700000|2023-12-21 00:15:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|2
1703118000000|2023-12-21 00:20:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|3
1703118300000|2023-12-21 00:25:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|7
1703118600000|2023-12-21 00:30:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|3
1703118900000|2023-12-21 00:35:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|21
1703119200000|2023-12-21 00:40:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|14
1703119500000|2023-12-21 00:45:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|6
1703119800000|2023-12-21 00:50:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|2
1703120100000|2023-12-21 00:55:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|33
1703120400000|2023-12-21 01:00:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|58
1703120700000|2023-12-21 01:05:00|12.26|12.06|12.26|12.06|12.27|12.07|12.24|12.04|21
1703121000000|2023-12-21 01:10:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|2
1703121300000|2023-12-21 01:15:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1703121600000|2023-12-21 01:20:00|12.24|12.04|12.26|12.06|12.26|12.06|12.24|12.04|3
1703121900000|2023-12-21 01:25:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|3
1703122200000|2023-12-21 01:30:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|10
1703122500000|2023-12-21 01:35:00|12.26|12.06|12.24|12.04|12.26|12.06|12.24|12.04|11
1703122800000|2023-12-21 01:40:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|3
1703123100000|2023-12-21 01:45:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|6
1703123400000|2023-12-21 01:50:00|12.26|12.06|12.28|12.08|12.28|12.08|12.26|12.06|3
1703123700000|2023-12-21 01:55:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|4
1703124000000|2023-12-21 02:00:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|6
1703124300000|2023-12-21 02:05:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|5
1703124600000|2023-12-21 02:10:00|12.26|12.06|12.29|12.09|12.29|12.09|12.26|12.06|6
1703124900000|2023-12-21 02:15:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1703125200000|2023-12-21 02:20:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1703125500000|2023-12-21 02:25:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|11
1703125800000|2023-12-21 02:30:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|7
1703126100000|2023-12-21 02:35:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|6
1703126400000|2023-12-21 02:40:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|3
1703126700000|2023-12-21 02:45:00|12.31|12.11|12.29|12.09|12.31|12.11|12.29|12.09|3
1703127000000|2023-12-21 02:50:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|10
1703127300000|2023-12-21 02:55:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|5
1703127600000|2023-12-21 03:00:00|12.29|12.09|12.31|12.11|12.31|12.11|12.29|12.09|7
1703127900000|2023-12-21 03:05:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|12
1703128200000|2023-12-21 03:10:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|5
1703128500000|2023-12-21 03:15:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|3
1703128800000|2023-12-21 03:20:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|6
1703129100000|2023-12-21 03:25:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|4
1703129400000|2023-12-21 03:30:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|2
1703129700000|2023-12-21 03:35:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|6
1703130000000|2023-12-21 03:40:00|12.32|12.12|12.29|12.09|12.32|12.12|12.29|12.09|8
1703130300000|2023-12-21 03:45:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|5
1703130600000|2023-12-21 03:50:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|2
1703131500000|2023-12-21 04:05:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1703131800000|2023-12-21 04:10:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|2
1703132100000|2023-12-21 04:15:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1703132400000|2023-12-21 04:20:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1703132700000|2023-12-21 04:25:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1703133000000|2023-12-21 04:30:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1703133300000|2023-12-21 04:35:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|2
1703133600000|2023-12-21 04:40:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|3
1703133900000|2023-12-21 04:45:00|12.31|12.11|12.36|12.16|12.38|12.18|12.31|12.11|19
1703134200000|2023-12-21 04:50:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|9
1703134500000|2023-12-21 04:55:00|12.34|12.14|12.36|12.16|12.38|12.18|12.34|12.14|13
1703134800000|2023-12-21 05:00:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|3
1703135100000|2023-12-21 05:05:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|4
1703135400000|2023-12-21 05:10:00|12.34|12.14|12.32|12.12|12.34|12.14|12.32|12.12|9
1703135700000|2023-12-21 05:15:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1703136000000|2023-12-21 05:20:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|3
1703136300000|2023-12-21 05:25:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1703136900000|2023-12-21 05:35:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1703137200000|2023-12-21 05:40:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1703137500000|2023-12-21 05:45:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|28
1703137800000|2023-12-21 05:50:00|12.28|12.08|12.26|12.06|12.29|12.09|12.23|12.03|38
1703138100000|2023-12-21 05:55:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|4
1703138400000|2023-12-21 06:00:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|12
1703138700000|2023-12-21 06:05:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|6
1703139000000|2023-12-21 06:10:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|3
1703139300000|2023-12-21 06:15:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1703139600000|2023-12-21 06:20:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1703139900000|2023-12-21 06:25:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|6
1703140200000|2023-12-21 06:30:00|12.3|12.1|12.3|12.1|12.31|12.11|12.3|12.1|5
1703140500000|2023-12-21 06:35:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1703140800000|2023-12-21 06:40:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|2
1703141400000|2023-12-21 06:50:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|4
1703141700000|2023-12-21 06:55:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1703142300000|2023-12-21 07:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1703142600000|2023-12-21 07:10:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|2
1703142900000|2023-12-21 07:15:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1703143200000|2023-12-21 07:20:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1703143500000|2023-12-21 07:25:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|4
1703143800000|2023-12-21 07:30:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|4
1703144700000|2023-12-21 07:45:00|12.36|12.16|12.36|12.16|12.38|12.18|12.36|12.16|15
1703145300000|2023-12-21 07:55:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1703145600000|2023-12-21 08:00:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1703145900000|2023-12-21 08:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1703146200000|2023-12-21 08:10:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|2
1703146800000|2023-12-21 08:20:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|2
1703147100000|2023-12-21 08:25:00|12.36|12.16|12.37|12.17|12.37|12.17|12.36|12.16|6
1703147400000|2023-12-21 08:30:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|13
1703147700000|2023-12-21 08:35:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|2
1703148000000|2023-12-21 08:40:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|4
1703148300000|2023-12-21 08:45:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|21
1703148600000|2023-12-21 08:50:00|12.4|12.2|12.4|12.2|12.4|12.2|12.4|12.2|1
1703148900000|2023-12-21 08:55:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|13
1703149200000|2023-12-21 09:00:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|8
1703149500000|2023-12-21 09:05:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|2
1703149800000|2023-12-21 09:10:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|3
1703150100000|2023-12-21 09:15:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|18
1703150400000|2023-12-21 09:20:00|12.43|12.23|12.4|12.2|12.44|12.24|12.4|12.2|20
1703150700000|2023-12-21 09:25:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|23
1703151000000|2023-12-21 09:30:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|11
1703151300000|2023-12-21 09:35:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|5
1703151600000|2023-12-21 09:40:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|13
1703151900000|2023-12-21 09:45:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|3
1703152200000|2023-12-21 09:50:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|3
1703152500000|2023-12-21 09:55:00|12.45|12.25|12.45|12.25|12.45|12.25|12.45|12.25|1
1703152800000|2023-12-21 10:00:00|12.46|12.26|12.46|12.26|12.46|12.26|12.46|12.26|1
1703153100000|2023-12-21 10:05:00|12.47|12.27|12.47|12.27|12.47|12.27|12.47|12.27|1
1703153400000|2023-12-21 10:10:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|4
1703153700000|2023-12-21 10:15:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|4
1703154000000|2023-12-21 10:20:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|4
1703154300000|2023-12-21 10:25:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|16
1703154600000|2023-12-21 10:30:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|15
1703155200000|2023-12-21 10:40:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|3
1703155500000|2023-12-21 10:45:00|12.48|12.28|12.48|12.28|12.48|12.28|12.48|12.28|1
1703155800000|2023-12-21 10:50:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|7
1703156100000|2023-12-21 10:55:00|12.46|12.26|12.46|12.26|12.46|12.26|12.46|12.26|1
1703156400000|2023-12-21 11:00:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|2
1703156700000|2023-12-21 11:05:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|2
1703157600000|2023-12-21 11:20:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|5
1703157900000|2023-12-21 11:25:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|7
1703158200000|2023-12-21 11:30:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|17
1703158500000|2023-12-21 11:35:00|12.46|12.26|12.46|12.26|12.46|12.26|12.46|12.26|1
1703158800000|2023-12-21 11:40:00|12.45|12.25|12.45|12.25|12.45|12.25|12.45|12.25|1
1703159100000|2023-12-21 11:45:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|3
1703159400000|2023-12-21 11:50:00|12.45|12.25|12.45|12.25|12.45|12.25|12.45|12.25|1
1703159700000|2023-12-21 11:55:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|4
1703160000000|2023-12-21 12:00:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|49
1703160300000|2023-12-21 12:05:00|12.47|12.27|12.47|12.27|12.47|12.27|12.46|12.26|5
1703160600000|2023-12-21 12:10:00|12.48|12.28|12.47|12.27|12.49|12.29|12.47|12.27|8
1703160900000|2023-12-21 12:15:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|12
1703161200000|2023-12-21 12:20:00|12.46|12.26|12.49|12.29|12.49|12.29|12.46|12.26|12
1703161500000|2023-12-21 12:25:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|12
1703161800000|2023-12-21 12:30:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|10
1703162100000|2023-12-21 12:35:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|9
1703162400000|2023-12-21 12:40:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|2
1703162700000|2023-12-21 12:45:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|45
1703163000000|2023-12-21 12:50:00|12.48|12.28|12.45|12.25|12.48|12.28|12.45|12.25|24
1703163300000|2023-12-21 12:55:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|46
1703163600000|2023-12-21 13:00:00|12.44|12.24|12.41|12.21|12.45|12.25|12.41|12.21|18
1703163900000|2023-12-21 13:05:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|18
1703164200000|2023-12-21 13:10:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|13
1703164500000|2023-12-21 13:15:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|8
1703164800000|2023-12-21 13:20:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|12
1703165400000|2023-12-21 13:30:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|15
1703165700000|2023-12-21 13:35:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|4
1703166000000|2023-12-21 13:40:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|4
1703166300000|2023-12-21 13:45:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|2
1703166600000|2023-12-21 13:50:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|7
1703166900000|2023-12-21 13:55:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|3
1703167200000|2023-12-21 14:00:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|31
1703167500000|2023-12-21 14:05:00|12.45|12.25|12.42|12.22|12.45|12.25|12.41|12.21|10
1703167800000|2023-12-21 14:10:00|12.41|12.21|12.35|12.15|12.42|12.22|12.35|12.15|93
1703168100000|2023-12-21 14:15:00|12.36|12.16|12.38|12.18|12.38|12.18|12.34|12.14|59
1703168400000|2023-12-21 14:20:00|12.37|12.17|12.38|12.18|12.39|12.19|12.36|12.16|42
1703168700000|2023-12-21 14:25:00|12.37|12.17|12.36|12.16|12.39|12.19|12.35|12.15|88
1703169000000|2023-12-21 14:30:00|12.35|12.15|12.36|12.16|12.36|12.16|12.33|12.13|76
1703169300000|2023-12-21 14:35:00|12.37|12.17|12.37|12.17|12.37|12.17|12.35|12.15|87
1703169600000|2023-12-21 14:40:00|12.36|12.16|12.33|12.13|12.37|12.17|12.32|12.12|72
1703169900000|2023-12-21 14:45:00|12.34|12.14|12.35|12.15|12.36|12.16|12.32|12.12|118
1703170200000|2023-12-21 14:50:00|12.34|12.14|12.35|12.15|12.35|12.15|12.32|12.12|62
1703170500000|2023-12-21 14:55:00|12.34|12.14|12.31|12.11|12.36|12.16|12.31|12.11|30
1703170800000|2023-12-21 15:00:00|12.32|12.12|12.3|12.1|12.32|12.12|12.25|12.05|93
1703171100000|2023-12-21 15:05:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|30
1703171400000|2023-12-21 15:10:00|12.33|12.13|12.34|12.14|12.34|12.14|12.31|12.11|22
1703171700000|2023-12-21 15:15:00|12.33|12.13|12.35|12.15|12.36|12.16|12.33|12.13|7
1703172000000|2023-12-21 15:20:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|17
1703172300000|2023-12-21 15:25:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|74
1703172600000|2023-12-21 15:30:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|27
1703172900000|2023-12-21 15:35:00|12.36|12.16|12.33|12.13|12.36|12.16|12.32|12.12|24
1703173200000|2023-12-21 15:40:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|104
1703173500000|2023-12-21 15:45:00|12.34|12.14|12.32|12.12|12.34|12.14|12.31|12.11|25
1703173800000|2023-12-21 15:50:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|2
1703174100000|2023-12-21 15:55:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|4
1703174400000|2023-12-21 16:00:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1703174700000|2023-12-21 16:05:00|12.37|12.17|12.36|12.16|12.37|12.17|12.36|12.16|4
1703175000000|2023-12-21 16:10:00|12.35|12.15|12.36|12.16|12.37|12.17|12.35|12.15|10
1703175300000|2023-12-21 16:15:00|12.37|12.17|12.36|12.16|12.37|12.17|12.36|12.16|4
1703175600000|2023-12-21 16:20:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|3
1703175900000|2023-12-21 16:25:00|12.32|12.12|12.3|12.1|12.33|12.13|12.3|12.1|7
1703176200000|2023-12-21 16:30:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|2
1703176500000|2023-12-21 16:35:00|12.31|12.11|12.29|12.09|12.32|12.12|12.29|12.09|39
1703176800000|2023-12-21 16:40:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|16
1703177100000|2023-12-21 16:45:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|21
1703177400000|2023-12-21 16:50:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|6
1703177700000|2023-12-21 16:55:00|12.33|12.13|12.36|12.16|12.36|12.16|12.33|12.13|14
1703178000000|2023-12-21 17:00:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|50
1703178300000|2023-12-21 17:05:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|20
1703178600000|2023-12-21 17:10:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|39
1703178900000|2023-12-21 17:15:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|32
1703179200000|2023-12-21 17:20:00|12.34|12.14|12.38|12.18|12.38|12.18|12.34|12.14|17
1703179500000|2023-12-21 17:25:00|12.37|12.17|12.37|12.17|12.39|12.19|12.37|12.17|17
1703179800000|2023-12-21 17:30:00|12.38|12.18|12.4|12.2|12.41|12.21|12.37|12.17|47
1703180100000|2023-12-21 17:35:00|12.39|12.19|12.37|12.17|12.4|12.2|12.37|12.17|13
1703180400000|2023-12-21 17:40:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|15
1703180700000|2023-12-21 17:45:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|4
1703181000000|2023-12-21 17:50:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|22
1703181300000|2023-12-21 17:55:00|12.41|12.21|12.38|12.18|12.41|12.21|12.37|12.17|8
1703181600000|2023-12-21 18:00:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|27
1703181900000|2023-12-21 18:05:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|16
1703182200000|2023-12-21 18:10:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|25
1703182500000|2023-12-21 18:15:00|12.41|12.21|12.41|12.21|12.43|12.23|12.41|12.21|7
1703182800000|2023-12-21 18:20:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|5
1703183100000|2023-12-21 18:25:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|11
1703183400000|2023-12-21 18:30:00|12.44|12.24|12.42|12.22|12.46|12.26|12.42|12.22|7
1703183700000|2023-12-21 18:35:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|4
1703184000000|2023-12-21 18:40:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|2
1703184300000|2023-12-21 18:45:00|12.41|12.21|12.39|12.19|12.41|12.21|12.39|12.19|3
1703184600000|2023-12-21 18:50:00|12.4|12.2|12.37|12.17|12.4|12.2|12.36|12.16|14
1703184900000|2023-12-21 18:55:00|12.38|12.18|12.38|12.18|12.38|12.18|12.36|12.16|5
1703185200000|2023-12-21 19:00:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|4
1703185500000|2023-12-21 19:05:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1703185800000|2023-12-21 19:10:00|12.4|12.2|12.39|12.19|12.41|12.21|12.39|12.19|8
1703186100000|2023-12-21 19:15:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|10
1703186400000|2023-12-21 19:20:00|12.38|12.18|12.38|12.18|12.38|12.18|12.36|12.16|23
1703186700000|2023-12-21 19:25:00|12.37|12.17|12.36|12.16|12.38|12.18|12.35|12.15|8
1703187000000|2023-12-21 19:30:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|6
1703187300000|2023-12-21 19:35:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|10
1703187600000|2023-12-21 19:40:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|16
1703187900000|2023-12-21 19:45:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|30
1703188200000|2023-12-21 19:50:00|12.38|12.18|12.41|12.21|12.41|12.21|12.38|12.18|22
1703188500000|2023-12-21 19:55:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|9
1703188800000|2023-12-21 20:00:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|7
1703189100000|2023-12-21 20:05:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|7
1703189400000|2023-12-21 20:10:00|12.45|12.25|12.48|12.28|12.48|12.28|12.45|12.25|16
1703189700000|2023-12-21 20:15:00|12.47|12.27|12.45|12.25|12.48|12.28|12.44|12.24|13
1703190000000|2023-12-21 20:20:00|12.44|12.24|12.47|12.27|12.47|12.27|12.43|12.23|8
1703190300000|2023-12-21 20:25:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|15
1703190600000|2023-12-21 20:30:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|6
1703190900000|2023-12-21 20:35:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|5
1703191200000|2023-12-21 20:40:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|7
1703191500000|2023-12-21 20:45:00|12.47|12.27|12.48|12.28|12.48|12.28|12.46|12.26|6
1703191800000|2023-12-21 20:50:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|6
1703192100000|2023-12-21 20:55:00|12.45|12.25|12.48|12.28|12.48|12.28|12.45|12.25|4
1703192400000|2023-12-21 21:00:00|12.47|12.27|12.46|12.26|12.48|12.28|12.46|12.26|10
1703192700000|2023-12-21 21:05:00|12.45|12.25|12.44|12.24|12.46|12.26|12.43|12.23|18
1703193000000|2023-12-21 21:10:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|16
1703193600000|2023-12-21 21:20:00|12.45|12.25|12.42|12.22|12.45|12.25|12.41|12.21|18
1703193900000|2023-12-21 21:25:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|5
1703194200000|2023-12-21 21:30:00|12.44|12.24|12.45|12.25|12.45|12.25|12.42|12.22|64
1703194500000|2023-12-21 21:35:00|12.46|12.26|12.47|12.27|12.48|12.28|12.45|12.25|36
1703194800000|2023-12-21 21:40:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|9
1703195100000|2023-12-21 21:45:00|12.49|12.29|12.47|12.27|12.49|12.29|12.46|12.26|15
1703195400000|2023-12-21 21:50:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|13
1703195700000|2023-12-21 21:55:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|2
1703196000000|2023-12-21 22:00:00|12.47|12.27|12.48|12.28|12.48|12.28|12.46|12.26|14
1703196300000|2023-12-21 22:05:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|2
1703196600000|2023-12-21 22:10:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|3
1703196900000|2023-12-21 22:15:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|6
1703197200000|2023-12-21 22:20:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|3
1703197500000|2023-12-21 22:25:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|10
1703197800000|2023-12-21 22:30:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|4
1703198100000|2023-12-21 22:35:00|12.51|12.31|12.51|12.31|12.51|12.31|12.51|12.31|1
1703199000000|2023-12-21 22:50:00|12.52|12.32|12.52|12.32|12.52|12.32|12.51|12.31|3
1703199300000|2023-12-21 22:55:00|12.53|12.33|12.53|12.33|12.53|12.33|12.52|12.32|3
1703199600000|2023-12-21 23:00:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|5
1703199900000|2023-12-21 23:05:00|12.55|12.35|12.55|12.35|12.55|12.35|12.55|12.35|1
1703200800000|2023-12-21 23:20:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|7
1703201100000|2023-12-21 23:25:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|13
1703201400000|2023-12-21 23:30:00|12.56|12.36|12.54|12.34|12.56|12.36|12.54|12.34|11
1703201700000|2023-12-21 23:35:00|12.55|12.35|12.54|12.34|12.56|12.36|12.53|12.33|16
1703202000000|2023-12-21 23:40:00|12.53|12.33|12.53|12.33|12.54|12.34|12.53|12.33|5
1703202300000|2023-12-21 23:45:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|5
1703202600000|2023-12-21 23:50:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|2
1703202900000|2023-12-21 23:55:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|2
1703203200000|2023-12-22 00:00:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|45
1703203500000|2023-12-22 00:05:00|12.58|12.38|12.56|12.36|12.58|12.38|12.55|12.35|53
1703203800000|2023-12-22 00:10:00|12.57|12.37|12.55|12.35|12.57|12.37|12.55|12.35|11
1703204100000|2023-12-22 00:15:00|12.56|12.36|12.57|12.37|12.57|12.37|12.54|12.34|8
1703204400000|2023-12-22 00:20:00|12.58|12.38|12.58|12.38|12.58|12.38|12.57|12.37|23
1703205000000|2023-12-22 00:30:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|2
1703205300000|2023-12-22 00:35:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|4
1703205600000|2023-12-22 00:40:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|12
1703205900000|2023-12-22 00:45:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|8
1703206200000|2023-12-22 00:50:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|37
1703206500000|2023-12-22 00:55:00|12.58|12.38|12.58|12.38|12.58|12.38|12.57|12.37|27
1703206800000|2023-12-22 01:00:00|12.59|12.39|12.58|12.38|12.59|12.39|12.56|12.36|30
1703207100000|2023-12-22 01:05:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|5
1703207400000|2023-12-22 01:10:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|6
1703207700000|2023-12-22 01:15:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1703208000000|2023-12-22 01:20:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|18
1703208300000|2023-12-22 01:25:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|11
1703208600000|2023-12-22 01:30:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|25
1703208900000|2023-12-22 01:35:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|2
1703209200000|2023-12-22 01:40:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|16
1703209500000|2023-12-22 01:45:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|14
1703209800000|2023-12-22 01:50:00|12.61|12.41|12.57|12.37|12.61|12.41|12.56|12.36|37
1703210100000|2023-12-22 01:55:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|2
1703210400000|2023-12-22 02:00:00|12.58|12.38|12.58|12.38|12.58|12.38|12.57|12.37|7
1703210700000|2023-12-22 02:05:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|5
1703211000000|2023-12-22 02:10:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|7
1703211300000|2023-12-22 02:15:00|12.55|12.35|12.54|12.34|12.55|12.35|12.54|12.34|4
1703211600000|2023-12-22 02:20:00|12.55|12.35|12.54|12.34|12.56|12.36|12.54|12.34|6
1703211900000|2023-12-22 02:25:00|12.53|12.33|12.5|12.3|12.54|12.34|12.5|12.3|11
1703212200000|2023-12-22 02:30:00|12.51|12.31|12.52|12.32|12.53|12.33|12.5|12.3|14
1703212500000|2023-12-22 02:35:00|12.53|12.33|12.54|12.34|12.54|12.34|12.51|12.31|4
1703213100000|2023-12-22 02:45:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|6
1703213400000|2023-12-22 02:50:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|15
1703213700000|2023-12-22 02:55:00|12.52|12.32|12.49|12.29|12.52|12.32|12.48|12.28|16
1703214000000|2023-12-22 03:00:00|12.48|12.28|12.51|12.31|12.51|12.31|12.47|12.27|10
1703214300000|2023-12-22 03:05:00|12.5|12.3|12.52|12.32|12.52|12.32|12.5|12.3|3
1703214600000|2023-12-22 03:10:00|12.5|12.3|12.49|12.29|12.5|12.3|12.48|12.28|6
1703214900000|2023-12-22 03:15:00|12.48|12.28|12.5|12.3|12.5|12.3|12.47|12.27|4
1703215200000|2023-12-22 03:20:00|12.51|12.31|12.49|12.29|12.52|12.32|12.49|12.29|19
1703215500000|2023-12-22 03:25:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|13
1703215800000|2023-12-22 03:30:00|12.49|12.29|12.48|12.28|12.49|12.29|12.48|12.28|2
1703216100000|2023-12-22 03:35:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|2
1703216400000|2023-12-22 03:40:00|12.49|12.29|12.51|12.31|12.51|12.31|12.49|12.29|5
1703216700000|2023-12-22 03:45:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|31
1703217000000|2023-12-22 03:50:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|17
1703217600000|2023-12-22 04:00:00|12.54|12.34|12.54|12.34|12.55|12.35|12.54|12.34|3
1703217900000|2023-12-22 04:05:00|12.53|12.33|12.53|12.33|12.53|12.33|12.53|12.33|1
1703218200000|2023-12-22 04:10:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|2
1703218500000|2023-12-22 04:15:00|12.54|12.34|12.51|12.31|12.54|12.34|12.51|12.31|8
1703218800000|2023-12-22 04:20:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|7
1703219100000|2023-12-22 04:25:00|12.53|12.33|12.53|12.33|12.53|12.33|12.52|12.32|5
1703219400000|2023-12-22 04:30:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|4
1703219700000|2023-12-22 04:35:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|12
1703220000000|2023-12-22 04:40:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|13
1703220300000|2023-12-22 04:45:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|8
1703220600000|2023-12-22 04:50:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|8
1703220900000|2023-12-22 04:55:00|12.57|12.37|12.57|12.37|12.57|12.37|12.57|12.37|1
1703221200000|2023-12-22 05:00:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|2
1703221500000|2023-12-22 05:05:00|12.56|12.36|12.58|12.38|12.58|12.38|12.56|12.36|7
1703221800000|2023-12-22 05:10:00|12.59|12.39|12.59|12.39|12.59|12.39|12.59|12.39|1
1703222100000|2023-12-22 05:15:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1703222400000|2023-12-22 05:20:00|12.61|12.41|12.61|12.41|12.61|12.41|12.61|12.41|1
1703222700000|2023-12-22 05:25:00|12.6|12.4|12.6|12.4|12.6|12.4|12.6|12.4|1
1703223300000|2023-12-22 05:35:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|7
1703223600000|2023-12-22 05:40:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|19
1703223900000|2023-12-22 05:45:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|6
1703224200000|2023-12-22 05:50:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|25
1703224500000|2023-12-22 05:55:00|12.58|12.38|12.58|12.38|12.59|12.39|12.56|12.36|25
1703224800000|2023-12-22 06:00:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|4
1703225100000|2023-12-22 06:05:00|12.57|12.37|12.56|12.36|12.57|12.37|12.56|12.36|10
1703225700000|2023-12-22 06:15:00|12.55|12.35|12.54|12.34|12.55|12.35|12.54|12.34|2
1703226000000|2023-12-22 06:20:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|3
1703226300000|2023-12-22 06:25:00|12.56|12.36|12.57|12.37|12.58|12.38|12.56|12.36|8
1703226600000|2023-12-22 06:30:00|12.56|12.36|12.56|12.36|12.58|12.38|12.53|12.33|49
1703226900000|2023-12-22 06:35:00|12.57|12.37|12.55|12.35|12.57|12.37|12.54|12.34|43
1703227200000|2023-12-22 06:40:00|12.56|12.36|12.51|12.31|12.56|12.36|12.51|12.31|18
1703227500000|2023-12-22 06:45:00|12.52|12.32|12.49|12.29|12.53|12.33|12.49|12.29|22
1703227800000|2023-12-22 06:50:00|12.48|12.28|12.48|12.28|12.5|12.3|12.46|12.26|21
1703228100000|2023-12-22 06:55:00|12.47|12.27|12.48|12.28|12.48|12.28|12.46|12.26|38
1703228400000|2023-12-22 07:00:00|12.49|12.29|12.49|12.29|12.5|12.3|12.45|12.25|51
1703228700000|2023-12-22 07:05:00|12.48|12.28|12.51|12.31|12.51|12.31|12.48|12.28|42
1703229000000|2023-12-22 07:10:00|12.52|12.32|12.52|12.32|12.52|12.32|12.5|12.3|31
1703229300000|2023-12-22 07:15:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|73
1703229600000|2023-12-22 07:20:00|12.52|12.32|12.47|12.27|12.53|12.33|12.47|12.27|84
1703229900000|2023-12-22 07:25:00|12.48|12.28|12.5|12.3|12.5|12.3|12.45|12.25|37
1703230200000|2023-12-22 07:30:00|12.49|12.29|12.47|12.27|12.51|12.31|12.45|12.25|41
1703230500000|2023-12-22 07:35:00|12.46|12.26|12.45|12.25|12.48|12.28|12.43|12.23|38
1703230800000|2023-12-22 07:40:00|12.44|12.24|12.47|12.27|12.48|12.28|12.44|12.24|42
1703231100000|2023-12-22 07:45:00|12.48|12.28|12.48|12.28|12.48|12.28|12.45|12.25|7
1703231400000|2023-12-22 07:50:00|12.49|12.29|12.48|12.28|12.49|12.29|12.48|12.28|6
1703231700000|2023-12-22 07:55:00|12.49|12.29|12.5|12.3|12.5|12.3|12.46|12.26|50
1703232000000|2023-12-22 08:00:00|12.49|12.29|12.51|12.31|12.51|12.31|12.49|12.29|19
1703232300000|2023-12-22 08:05:00|12.52|12.32|12.53|12.33|12.53|12.33|12.51|12.31|24
1703232600000|2023-12-22 08:10:00|12.54|12.34|12.54|12.34|12.55|12.35|12.52|12.32|27
1703232900000|2023-12-22 08:15:00|12.54|12.34|12.54|12.34|12.56|12.36|12.53|12.33|33
1703233200000|2023-12-22 08:20:00|12.53|12.33|12.54|12.34|12.55|12.35|12.52|12.32|24
1703233500000|2023-12-22 08:25:00|12.53|12.33|12.53|12.33|12.54|12.34|12.51|12.31|13
1703233800000|2023-12-22 08:30:00|12.52|12.32|12.64|12.44|12.64|12.44|12.52|12.32|27
1703234100000|2023-12-22 08:35:00|12.63|12.43|12.62|12.42|12.66|12.46|12.57|12.37|71
1703234400000|2023-12-22 08:40:00|12.61|12.41|12.59|12.39|12.62|12.42|12.58|12.38|47
1703234700000|2023-12-22 08:45:00|12.6|12.4|12.63|12.43|12.63|12.43|12.59|12.39|24
1703235000000|2023-12-22 08:50:00|12.62|12.42|12.61|12.41|12.63|12.43|12.61|12.41|36
1703235300000|2023-12-22 08:55:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|23
1703235600000|2023-12-22 09:00:00|12.63|12.43|12.6|12.4|12.64|12.44|12.59|12.39|26
1703235900000|2023-12-22 09:05:00|12.59|12.39|12.64|12.44|12.64|12.44|12.59|12.39|34
1703236200000|2023-12-22 09:10:00|12.63|12.43|12.61|12.41|12.64|12.44|12.6|12.4|15
1703236500000|2023-12-22 09:15:00|12.6|12.4|12.55|12.35|12.61|12.41|12.52|12.32|92
1703236800000|2023-12-22 09:20:00|12.56|12.36|12.56|12.36|12.59|12.39|12.55|12.35|73
1703237100000|2023-12-22 09:25:00|12.57|12.37|12.55|12.35|12.57|12.37|12.54|12.34|57
1703237400000|2023-12-22 09:30:00|12.56|12.36|12.6|12.4|12.6|12.4|12.55|12.35|27
1703237700000|2023-12-22 09:35:00|12.59|12.39|12.6|12.4|12.62|12.42|12.59|12.39|36
1703238000000|2023-12-22 09:40:00|12.59|12.39|12.64|12.44|12.64|12.44|12.59|12.39|32
1703238300000|2023-12-22 09:45:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|24
1703238600000|2023-12-22 09:50:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|14
1703238900000|2023-12-22 09:55:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|22
1703239200000|2023-12-22 10:00:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|5
1703239500000|2023-12-22 10:05:00|12.62|12.42|12.6|12.4|12.62|12.42|12.6|12.4|9
1703239800000|2023-12-22 10:10:00|12.61|12.41|12.59|12.39|12.61|12.41|12.57|12.37|17
1703240100000|2023-12-22 10:15:00|12.58|12.38|12.61|12.41|12.61|12.41|12.57|12.37|22
1703240400000|2023-12-22 10:20:00|12.62|12.42|12.64|12.44|12.64|12.44|12.61|12.41|5
1703240700000|2023-12-22 10:25:00|12.65|12.45|12.65|12.45|12.65|12.45|12.64|12.44|41
1703241000000|2023-12-22 10:30:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|8
1703241300000|2023-12-22 10:35:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|5
1703241600000|2023-12-22 10:40:00|12.65|12.45|12.64|12.44|12.66|12.46|12.64|12.44|16
1703241900000|2023-12-22 10:45:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|21
1703242200000|2023-12-22 10:50:00|12.64|12.44|12.61|12.41|12.64|12.44|12.61|12.41|12
1703242500000|2023-12-22 10:55:00|12.62|12.42|12.61|12.41|12.63|12.43|12.61|12.41|6
1703242800000|2023-12-22 11:00:00|12.62|12.42|12.65|12.45|12.65|12.45|12.62|12.42|6
1703243100000|2023-12-22 11:05:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|3
1703243400000|2023-12-22 11:10:00|12.67|12.47|12.65|12.45|12.68|12.48|12.65|12.45|11
1703243700000|2023-12-22 11:15:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|20
1703244000000|2023-12-22 11:20:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|4
1703244300000|2023-12-22 11:25:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|4
1703244600000|2023-12-22 11:30:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|7
1703244900000|2023-12-22 11:35:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|12
1703245200000|2023-12-22 11:40:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|3
1703245500000|2023-12-22 11:45:00|12.66|12.46|12.66|12.46|12.66|12.46|12.66|12.46|1
1703245800000|2023-12-22 11:50:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|2
1703246100000|2023-12-22 11:55:00|12.67|12.47|12.67|12.47|12.67|12.47|12.67|12.47|1
1703246400000|2023-12-22 12:00:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|10
1703246700000|2023-12-22 12:05:00|12.66|12.46|12.66|12.46|12.68|12.48|12.66|12.46|9
1703247000000|2023-12-22 12:10:00|12.65|12.45|12.62|12.42|12.65|12.45|12.62|12.42|10
1703247300000|2023-12-22 12:15:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|20
1703247600000|2023-12-22 12:20:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|14
1703247900000|2023-12-22 12:25:00|12.63|12.43|12.61|12.41|12.63|12.43|12.61|12.41|5
1703248200000|2023-12-22 12:30:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1703248500000|2023-12-22 12:35:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|3
1703248800000|2023-12-22 12:40:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|2
1703249100000|2023-12-22 12:45:00|12.64|12.44|12.64|12.44|12.64|12.44|12.64|12.44|1
1703249400000|2023-12-22 12:50:00|12.63|12.43|12.62|12.42|12.63|12.43|12.6|12.4|27
1703249700000|2023-12-22 12:55:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|14
1703250000000|2023-12-22 13:00:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|36
1703250300000|2023-12-22 13:05:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|22
1703250600000|2023-12-22 13:10:00|12.59|12.39|12.61|12.41|12.61|12.41|12.59|12.39|5
1703250900000|2023-12-22 13:15:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|9
1703251200000|2023-12-22 13:20:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|15
1703251500000|2023-12-22 13:25:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|2
1703251800000|2023-12-22 13:30:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|33
1703252100000|2023-12-22 13:35:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|49
1703252400000|2023-12-22 13:40:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|14
1703252700000|2023-12-22 13:45:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|11
1703253000000|2023-12-22 13:50:00|12.65|12.45|12.65|12.45|12.65|12.45|12.64|12.44|7
1703253600000|2023-12-22 14:00:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|3
1703253900000|2023-12-22 14:05:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|4
1703254200000|2023-12-22 14:10:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|3
1703254500000|2023-12-22 14:15:00|12.62|12.42|12.64|12.44|12.64|12.44|12.61|12.41|43
1703254800000|2023-12-22 14:20:00|12.63|12.43|12.57|12.37|12.63|12.43|12.57|12.37|13
1703255100000|2023-12-22 14:25:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|57
1703255400000|2023-12-22 14:30:00|12.57|12.37|12.62|12.42|12.63|12.43|12.56|12.36|26
1703255700000|2023-12-22 14:35:00|12.61|12.41|12.61|12.41|12.63|12.43|12.61|12.41|35
1703256000000|2023-12-22 14:40:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|39
1703256300000|2023-12-22 14:45:00|12.61|12.41|12.63|12.43|12.64|12.44|12.61|12.41|27
1703256600000|2023-12-22 14:50:00|12.62|12.42|12.67|12.47|12.67|12.47|12.62|12.42|8
1703256900000|2023-12-22 14:55:00|12.66|12.46|12.68|12.48|12.68|12.48|12.66|12.46|33
1703257200000|2023-12-22 15:00:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|4
1703257500000|2023-12-22 15:05:00|12.67|12.47|12.67|12.47|12.67|12.47|12.65|12.45|9
1703257800000|2023-12-22 15:10:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|18
1703258100000|2023-12-22 15:15:00|12.66|12.46|12.66|12.46|12.67|12.47|12.66|12.46|3
1703258400000|2023-12-22 15:20:00|12.67|12.47|12.65|12.45|12.67|12.47|12.64|12.44|29
1703258700000|2023-12-22 15:25:00|12.66|12.46|12.68|12.48|12.68|12.48|12.66|12.46|13
1703259000000|2023-12-22 15:30:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|2
1703259300000|2023-12-22 15:35:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|9
1703259600000|2023-12-22 15:40:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|2
1703259900000|2023-12-22 15:45:00|12.7|12.5|12.67|12.47|12.71|12.51|12.67|12.47|12
1703260200000|2023-12-22 15:50:00|12.68|12.48|12.69|12.49|12.69|12.49|12.66|12.46|12
1703260500000|2023-12-22 15:55:00|12.68|12.48|12.68|12.48|12.69|12.49|12.68|12.48|17
1703260800000|2023-12-22 16:00:00|12.67|12.47|12.68|12.48|12.7|12.5|12.67|12.47|10
1703261100000|2023-12-22 16:05:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|7
1703261400000|2023-12-22 16:10:00|12.66|12.46|12.65|12.45|12.67|12.47|12.65|12.45|10
1703261700000|2023-12-22 16:15:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|3
1703262000000|2023-12-22 16:20:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|8
1703262300000|2023-12-22 16:25:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|4
1703262600000|2023-12-22 16:30:00|12.63|12.43|12.59|12.39|12.64|12.44|12.56|12.36|30
1703262900000|2023-12-22 16:35:00|12.6|12.4|12.59|12.39|12.61|12.41|12.58|12.38|26
1703263200000|2023-12-22 16:40:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|19
1703263500000|2023-12-22 16:45:00|12.55|12.35|12.55|12.35|12.58|12.38|12.55|12.35|12
1703263800000|2023-12-22 16:50:00|12.54|12.34|12.57|12.37|12.58|12.38|12.54|12.34|12
1703264100000|2023-12-22 16:55:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|10
1703264400000|2023-12-22 17:00:00|12.6|12.4|12.63|12.43|12.63|12.43|12.6|12.4|12
1703264700000|2023-12-22 17:05:00|12.64|12.44|12.63|12.43|12.65|12.45|12.63|12.43|20
1703265000000|2023-12-22 17:10:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|15
1703265300000|2023-12-22 17:15:00|12.63|12.43|12.63|12.43|12.65|12.45|12.63|12.43|23
1703265600000|2023-12-22 17:20:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|8
1703265900000|2023-12-22 17:25:00|12.66|12.46|12.64|12.44|12.67|12.47|12.64|12.44|15
1703266200000|2023-12-22 17:30:00|12.65|12.45|12.65|12.45|12.65|12.45|12.63|12.43|15
1703266500000|2023-12-22 17:35:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|21
1703266800000|2023-12-22 17:40:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|9
1703267100000|2023-12-22 17:45:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|12
1703267400000|2023-12-22 17:50:00|12.66|12.46|12.66|12.46|12.68|12.48|12.66|12.46|15
1703267700000|2023-12-22 17:55:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|14
1703268000000|2023-12-22 18:00:00|12.65|12.45|12.67|12.47|12.67|12.47|12.65|12.45|13
1703268300000|2023-12-22 18:05:00|12.66|12.46|12.66|12.46|12.67|12.47|12.66|12.46|13
1703268600000|2023-12-22 18:10:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|2
1703268900000|2023-12-22 18:15:00|12.67|12.47|12.67|12.47|12.67|12.47|12.67|12.47|1
1703269200000|2023-12-22 18:20:00|12.68|12.48|12.68|12.48|12.68|12.48|12.68|12.48|1
1703269500000|2023-12-22 18:25:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|6
1703269800000|2023-12-22 18:30:00|12.67|12.47|12.69|12.49|12.69|12.49|12.67|12.47|5
1703270400000|2023-12-22 18:40:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|2
1703270700000|2023-12-22 18:45:00|12.7|12.5|12.67|12.47|12.7|12.5|12.67|12.47|12
1703271000000|2023-12-22 18:50:00|12.68|12.48|12.77|12.57|12.77|12.57|12.66|12.46|15
1703271600000|2023-12-22 19:00:00|12.76|12.56|12.76|12.56|12.77|12.57|12.74|12.54|37
1703271900000|2023-12-22 19:05:00|12.77|12.57|12.74|12.54|12.77|12.57|12.73|12.53|42
1703272200000|2023-12-22 19:10:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|22
1703272500000|2023-12-22 19:15:00|12.73|12.53|12.73|12.53|12.73|12.53|12.7|12.5|27
1703272800000|2023-12-22 19:20:00|12.72|12.52|12.72|12.52|12.74|12.54|12.71|12.51|39
1703273100000|2023-12-22 19:25:00|12.71|12.51|12.73|12.53|12.73|12.53|12.71|12.51|17
1703273400000|2023-12-22 19:30:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|29
1703273700000|2023-12-22 19:35:00|12.73|12.53|12.72|12.52|12.73|12.53|12.71|12.51|6
1703274000000|2023-12-22 19:40:00|12.73|12.53|12.74|12.54|12.74|12.54|12.71|12.51|12
1703274300000|2023-12-22 19:45:00|12.73|12.53|12.71|12.51|12.74|12.54|12.69|12.49|27
1703274600000|2023-12-22 19:50:00|12.7|12.5|12.7|12.5|12.71|12.51|12.7|12.5|5
1703274900000|2023-12-22 19:55:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|20
1703275200000|2023-12-22 20:00:00|12.71|12.51|12.75|12.55|12.75|12.55|12.7|12.5|11
1703275500000|2023-12-22 20:05:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|3
1703275800000|2023-12-22 20:10:00|12.77|12.57|12.77|12.57|12.77|12.57|12.76|12.56|3
1703276400000|2023-12-22 20:20:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|15
1703276700000|2023-12-22 20:25:00|12.75|12.55|12.76|12.56|12.76|12.56|12.75|12.55|10
1703277000000|2023-12-22 20:30:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|9
1703277300000|2023-12-22 20:35:00|12.74|12.54|12.74|12.54|12.74|12.54|12.74|12.54|1
1703277600000|2023-12-22 20:40:00|12.73|12.53|12.74|12.54|12.74|12.54|12.73|12.53|2
1703277900000|2023-12-22 20:45:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|3
1703278200000|2023-12-22 20:50:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|31
1703278500000|2023-12-22 20:55:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|20
1703278800000|2023-12-22 21:00:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|6
1703279100000|2023-12-22 21:05:00|12.77|12.57|12.77|12.57|12.77|12.57|12.76|12.56|7
1703279400000|2023-12-22 21:10:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|4
1703279700000|2023-12-22 21:15:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|3
1703280000000|2023-12-22 21:20:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|9
1703280300000|2023-12-22 21:25:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|10
1703280600000|2023-12-22 21:30:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|22
1703280900000|2023-12-22 21:35:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|6
1703281200000|2023-12-22 21:40:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|4
1703281500000|2023-12-22 21:45:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|6
1703282100000|2023-12-22 21:55:00|12.76|12.56|12.75|12.55|12.76|12.56|12.74|12.54|6
1703318400000|2023-12-23 08:00:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|20
1703318700000|2023-12-23 08:05:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|7
1703319000000|2023-12-23 08:10:00|12.62|12.42|12.6|12.4|12.62|12.42|12.6|12.4|5
1703319300000|2023-12-23 08:15:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|15
1703319600000|2023-12-23 08:20:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|9
1703319900000|2023-12-23 08:25:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|4
1703320200000|2023-12-23 08:30:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|8
1703320500000|2023-12-23 08:35:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|13
1703320800000|2023-12-23 08:40:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|11
1703321100000|2023-12-23 08:45:00|12.63|12.43|12.63|12.43|12.63|12.43|12.63|12.43|1
1703321400000|2023-12-23 08:50:00|12.62|12.42|12.64|12.44|12.64|12.44|12.62|12.42|43
1703321700000|2023-12-23 08:55:00|12.65|12.45|12.64|12.44|12.65|12.45|12.63|12.43|40
1703322000000|2023-12-23 09:00:00|12.65|12.45|12.62|12.42|12.65|12.45|12.62|12.42|6
1703322300000|2023-12-23 09:05:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|30
1703322600000|2023-12-23 09:10:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|44
1703322900000|2023-12-23 09:15:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|26
1703323200000|2023-12-23 09:20:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|33
1703323500000|2023-12-23 09:25:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|26
1703323800000|2023-12-23 09:30:00|12.64|12.44|12.62|12.42|12.64|12.44|12.62|12.42|29
1703324100000|2023-12-23 09:35:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|39
1703324400000|2023-12-23 09:40:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|16
1703324700000|2023-12-23 09:45:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|32
1703325000000|2023-12-23 09:50:00|12.62|12.42|12.64|12.44|12.64|12.44|12.62|12.42|13
1703325300000|2023-12-23 09:55:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|15
1703325600000|2023-12-23 10:00:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|9
1703325900000|2023-12-23 10:05:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|7
1703326200000|2023-12-23 10:10:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|10
1703326500000|2023-12-23 10:15:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|14
1703326800000|2023-12-23 10:20:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|5
1703327100000|2023-12-23 10:25:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|5
1703327400000|2023-12-23 10:30:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|23
1703327700000|2023-12-23 10:35:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|31
1703328000000|2023-12-23 10:40:00|12.6|12.4|12.62|12.42|12.62|12.42|12.6|12.4|3
1703328300000|2023-12-23 10:45:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|18
1703328600000|2023-12-23 10:50:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|12
1703328900000|2023-12-23 10:55:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|10
1703329200000|2023-12-23 11:00:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|29
1703329500000|2023-12-23 11:05:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|8
1703329800000|2023-12-23 11:10:00|12.58|12.38|12.59|12.39|12.59|12.39|12.58|12.38|50
1703330100000|2023-12-23 11:15:00|12.58|12.38|12.58|12.38|12.6|12.4|12.57|12.37|15
1703330400000|2023-12-23 11:20:00|12.59|12.39|12.58|12.38|12.59|12.39|12.58|12.38|20
1703330700000|2023-12-23 11:25:00|12.59|12.39|12.59|12.39|12.59|12.39|12.57|12.37|27
1703331000000|2023-12-23 11:30:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|23
1703331300000|2023-12-23 11:35:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|15
1703331600000|2023-12-23 11:40:00|12.58|12.38|12.59|12.39|12.6|12.4|12.57|12.37|18
1703331900000|2023-12-23 11:45:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|5
1703332200000|2023-12-23 11:50:00|12.61|12.41|12.61|12.41|12.61|12.41|12.59|12.39|31
1703332500000|2023-12-23 11:55:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|5
1703332800000|2023-12-23 12:00:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|11
1703333100000|2023-12-23 12:05:00|12.6|12.4|12.62|12.42|12.62|12.42|12.59|12.39|17
1703333400000|2023-12-23 12:10:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|4
1703333700000|2023-12-23 12:15:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|16
1703334000000|2023-12-23 12:20:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|16
1703334300000|2023-12-23 12:25:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|17
1703334600000|2023-12-23 12:30:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|41
1703334900000|2023-12-23 12:35:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|3
1703335200000|2023-12-23 12:40:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|7
1703335500000|2023-12-23 12:45:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|12
1703335800000|2023-12-23 12:50:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|9
1703336100000|2023-12-23 12:55:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|2
1703336400000|2023-12-23 13:00:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|17
1703336700000|2023-12-23 13:05:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|7
1703337000000|2023-12-23 13:10:00|12.66|12.46|12.64|12.44|12.66|12.46|12.64|12.44|33
1703337300000|2023-12-23 13:15:00|12.65|12.45|12.64|12.44|12.66|12.46|12.63|12.43|22
1703337600000|2023-12-23 13:20:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|3
1703337900000|2023-12-23 13:25:00|12.62|12.42|12.64|12.44|12.64|12.44|12.62|12.42|15
1703338200000|2023-12-23 13:30:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|32
1703338500000|2023-12-23 13:35:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|59
1703338800000|2023-12-23 13:40:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|28
1703339100000|2023-12-23 13:45:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|20
1703339400000|2023-12-23 13:50:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|32
1703339700000|2023-12-23 13:55:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|30
1703340000000|2023-12-23 14:00:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|4
1703340300000|2023-12-23 14:05:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|6
1703340600000|2023-12-23 14:10:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|3
1703340900000|2023-12-23 14:15:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|6
1703341200000|2023-12-23 14:20:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|19
1703341500000|2023-12-23 14:25:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|19
1703341800000|2023-12-23 14:30:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|10
1703342100000|2023-12-23 14:35:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|4
1703342400000|2023-12-23 14:40:00|12.71|12.51|12.71|12.51|12.71|12.51|12.7|12.5|21
1703342700000|2023-12-23 14:45:00|12.7|12.5|12.72|12.52|12.72|12.52|12.69|12.49|17
1703343000000|2023-12-23 14:50:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|9
1703343300000|2023-12-23 14:55:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|10
1703343600000|2023-12-23 15:00:00|12.74|12.54|12.75|12.55|12.75|12.55|12.73|12.53|4
1703343900000|2023-12-23 15:05:00|12.74|12.54|12.76|12.56|12.76|12.56|12.74|12.54|3
1703344200000|2023-12-23 15:10:00|12.75|12.55|12.75|12.55|12.75|12.55|12.74|12.54|9
1703344500000|2023-12-23 15:15:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|2
1703344800000|2023-12-23 15:20:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|9
1703345100000|2023-12-23 15:25:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|12
1703345400000|2023-12-23 15:30:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|40
1703345700000|2023-12-23 15:35:00|12.77|12.57|12.78|12.58|12.79|12.59|12.77|12.57|10
1703346000000|2023-12-23 15:40:00|12.77|12.57|12.78|12.58|12.78|12.58|12.76|12.56|6
1703346300000|2023-12-23 15:45:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|18
1703346600000|2023-12-23 15:50:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|28
1703346900000|2023-12-23 15:55:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|35
1703347200000|2023-12-23 16:00:00|12.76|12.56|12.77|12.57|12.77|12.57|12.75|12.55|34
1703347500000|2023-12-23 16:05:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|4
1703347800000|2023-12-23 16:10:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|3
1703348100000|2023-12-23 16:15:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|8
1703348400000|2023-12-23 16:20:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|39
1703348700000|2023-12-23 16:25:00|12.78|12.58|12.77|12.57|12.78|12.58|12.77|12.57|50
1703349000000|2023-12-23 16:30:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|15
1703349300000|2023-12-23 16:35:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|2
1703349600000|2023-12-23 16:40:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|4
1703349900000|2023-12-23 16:45:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|6
1703350200000|2023-12-23 16:50:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|2
1703350500000|2023-12-23 16:55:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|5
1703350800000|2023-12-23 17:00:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|24
1703351100000|2023-12-23 17:05:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|6
1703351400000|2023-12-23 17:10:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|13
1703351700000|2023-12-23 17:15:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|14
1703352000000|2023-12-23 17:20:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|2
1703352300000|2023-12-23 17:25:00|12.77|12.57|12.75|12.55|12.77|12.57|12.75|12.55|9
1703352600000|2023-12-23 17:30:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|8
1703352900000|2023-12-23 17:35:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|5
1703353200000|2023-12-23 17:40:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|29
1703353500000|2023-12-23 17:45:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|2
1703353800000|2023-12-23 17:50:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|3
1703354100000|2023-12-23 17:55:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|21
1703354400000|2023-12-23 18:00:00|12.76|12.56|12.77|12.57|12.77|12.57|12.75|12.55|22
1703354700000|2023-12-23 18:05:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|17
1703355000000|2023-12-23 18:10:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|31
1703355300000|2023-12-23 18:15:00|12.78|12.58|12.79|12.59|12.79|12.59|12.77|12.57|16
1703355600000|2023-12-23 18:20:00|12.8|12.6|12.8|12.6|12.8|12.6|12.79|12.59|15
1703355900000|2023-12-23 18:25:00|12.81|12.61|12.81|12.61|12.81|12.61|12.8|12.6|7
1703356200000|2023-12-23 18:30:00|12.8|12.6|12.8|12.6|12.81|12.61|12.8|12.6|13
1703356500000|2023-12-23 18:35:00|12.81|12.61|12.8|12.6|12.81|12.61|12.79|12.59|6
1703356800000|2023-12-23 18:40:00|12.79|12.59|12.8|12.6|12.8|12.6|12.77|12.57|6
1703357100000|2023-12-23 18:45:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|23
1703357400000|2023-12-23 18:50:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|21
1703357700000|2023-12-23 18:55:00|12.79|12.59|12.79|12.59|12.79|12.59|12.79|12.59|1
1703358000000|2023-12-23 19:00:00|12.8|12.6|12.79|12.59|12.81|12.61|12.79|12.59|12
1703358300000|2023-12-23 19:05:00|12.8|12.6|12.8|12.6|12.8|12.6|12.79|12.59|9
1703358600000|2023-12-23 19:10:00|12.79|12.59|12.8|12.6|12.8|12.6|12.79|12.59|4
1703358900000|2023-12-23 19:15:00|12.79|12.59|12.79|12.59|12.8|12.6|12.77|12.57|23
1703359200000|2023-12-23 19:20:00|12.78|12.58|12.8|12.6|12.81|12.61|12.78|12.58|33
1703359500000|2023-12-23 19:25:00|12.81|12.61|12.79|12.59|12.81|12.61|12.79|12.59|15
1703359800000|2023-12-23 19:30:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|9
1703360100000|2023-12-23 19:35:00|12.79|12.59|12.76|12.56|12.79|12.59|12.76|12.56|24
1703360400000|2023-12-23 19:40:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|4
1703360700000|2023-12-23 19:45:00|12.77|12.57|12.76|12.56|12.78|12.58|12.76|12.56|14
1703361000000|2023-12-23 19:50:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|13
1703361300000|2023-12-23 19:55:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|23
1703361600000|2023-12-23 20:00:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|11
1703361900000|2023-12-23 20:05:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|9
1703362200000|2023-12-23 20:10:00|12.77|12.57|12.76|12.56|12.78|12.58|12.76|12.56|20
1703362500000|2023-12-23 20:15:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|20
1703362800000|2023-12-23 20:20:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|36
1703363100000|2023-12-23 20:25:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|2
1703363400000|2023-12-23 20:30:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|24
1703363700000|2023-12-23 20:35:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|8
1703364000000|2023-12-23 20:40:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|22
1703364300000|2023-12-23 20:45:00|12.77|12.57|12.77|12.57|12.77|12.57|12.75|12.55|23
1703364600000|2023-12-23 20:50:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|35
1703364900000|2023-12-23 20:55:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|18
1703365200000|2023-12-23 21:00:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|30
1703365500000|2023-12-23 21:05:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|27
1703365800000|2023-12-23 21:10:00|12.76|12.56|12.77|12.57|12.77|12.57|12.75|12.55|24
1703366100000|2023-12-23 21:15:00|12.76|12.56|12.77|12.57|12.78|12.58|12.76|12.56|32
1703366400000|2023-12-23 21:20:00|12.78|12.58|12.77|12.57|12.78|12.58|12.77|12.57|18
1703367000000|2023-12-23 21:30:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|15
1703367300000|2023-12-23 21:35:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|16
1703367600000|2023-12-23 21:40:00|12.77|12.57|12.77|12.57|12.77|12.57|12.76|12.56|19
1703367900000|2023-12-23 21:45:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|13
1703368200000|2023-12-23 21:50:00|12.77|12.57|12.77|12.57|12.77|12.57|12.76|12.56|7
1703368500000|2023-12-23 21:55:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|12
1703368800000|2023-12-23 22:00:00|12.78|12.58|12.77|12.57|12.78|12.58|12.77|12.57|2
1703369100000|2023-12-23 22:05:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|8
1703369400000|2023-12-23 22:10:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|6
1703369700000|2023-12-23 22:15:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|7
1703370000000|2023-12-23 22:20:00|12.77|12.57|12.78|12.58|12.78|12.58|12.76|12.56|4
1703370600000|2023-12-23 22:30:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|6
1703370900000|2023-12-23 22:35:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|14
1703371200000|2023-12-23 22:40:00|12.77|12.57|12.76|12.56|12.78|12.58|12.76|12.56|6
1703372100000|2023-12-23 22:55:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|5
1703372400000|2023-12-23 23:00:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|21
1703372700000|2023-12-23 23:05:00|12.77|12.57|12.78|12.58|12.78|12.58|12.76|12.56|48
1703373000000|2023-12-23 23:10:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|60
1703373300000|2023-12-23 23:15:00|12.77|12.57|12.76|12.56|12.78|12.58|12.75|12.55|16
1703373600000|2023-12-23 23:20:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|11
1703373900000|2023-12-23 23:25:00|12.76|12.56|12.78|12.58|12.78|12.58|12.76|12.56|5
1703374200000|2023-12-23 23:30:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|5
1703374500000|2023-12-23 23:35:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|8
1703374800000|2023-12-23 23:40:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|17
1703375100000|2023-12-23 23:45:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|12
1703375400000|2023-12-23 23:50:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|26
1703375700000|2023-12-23 23:55:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|19
1703376000000|2023-12-24 00:00:00|12.78|12.58|12.77|12.57|12.8|12.6|12.77|12.57|30
1703376300000|2023-12-24 00:05:00|12.78|12.58|12.73|12.53|12.78|12.58|12.73|12.53|30
1703376600000|2023-12-24 00:10:00|12.74|12.54|12.75|12.55|12.76|12.56|12.73|12.53|18
1703376900000|2023-12-24 00:15:00|12.76|12.56|12.74|12.54|12.76|12.56|12.74|12.54|27
1703377200000|2023-12-24 00:20:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|11
1703377500000|2023-12-24 00:25:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|41
1703377800000|2023-12-24 00:30:00|12.77|12.57|12.76|12.56|12.78|12.58|12.76|12.56|18
1703378100000|2023-12-24 00:35:00|12.77|12.57|12.73|12.53|12.77|12.57|12.73|12.53|33
1703378400000|2023-12-24 00:40:00|12.74|12.54|12.75|12.55|12.76|12.56|12.74|12.54|34
1703378700000|2023-12-24 00:45:00|12.76|12.56|12.75|12.55|12.76|12.56|12.74|12.54|10
1703379000000|2023-12-24 00:50:00|12.76|12.56|12.76|12.56|12.78|12.58|12.75|12.55|13
1703379300000|2023-12-24 00:55:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|16
1703379600000|2023-12-24 01:00:00|12.77|12.57|12.78|12.58|12.78|12.58|12.76|12.56|10
1703379900000|2023-12-24 01:05:00|12.79|12.59|12.77|12.57|12.8|12.6|12.77|12.57|15
1703380200000|2023-12-24 01:10:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|11
1703380500000|2023-12-24 01:15:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|34
1703380800000|2023-12-24 01:20:00|12.81|12.61|12.82|12.62|12.84|12.64|12.8|12.6|16
1703381100000|2023-12-24 01:25:00|12.83|12.63|12.86|12.66|12.87|12.67|12.83|12.63|14
1703381400000|2023-12-24 01:30:00|12.85|12.65|12.85|12.65|12.85|12.65|12.83|12.63|33
1703381700000|2023-12-24 01:35:00|12.84|12.64|12.84|12.64|12.85|12.65|12.84|12.64|43
1703382000000|2023-12-24 01:40:00|12.83|12.63|12.8|12.6|12.84|12.64|12.79|12.59|36
1703382300000|2023-12-24 01:45:00|12.81|12.61|12.8|12.6|12.82|12.62|12.79|12.59|14
1703382600000|2023-12-24 01:50:00|12.81|12.61|12.81|12.61|12.81|12.61|12.8|12.6|5
1703382900000|2023-12-24 01:55:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|3
1703383200000|2023-12-24 02:00:00|12.83|12.63|12.83|12.63|12.84|12.64|12.82|12.62|11
1703383500000|2023-12-24 02:05:00|12.82|12.62|12.83|12.63|12.83|12.63|12.81|12.61|6
1703383800000|2023-12-24 02:10:00|12.82|12.62|12.82|12.62|12.84|12.64|12.82|12.62|15
1703384100000|2023-12-24 02:15:00|12.83|12.63|12.82|12.62|12.84|12.64|12.82|12.62|4
1703384400000|2023-12-24 02:20:00|12.83|12.63|12.83|12.63|12.84|12.64|12.82|12.62|7
1703385000000|2023-12-24 02:30:00|12.82|12.62|12.81|12.61|12.82|12.62|12.81|12.61|4
1703385300000|2023-12-24 02:35:00|12.82|12.62|12.8|12.6|12.83|12.63|12.8|12.6|7
1703385600000|2023-12-24 02:40:00|12.81|12.61|12.79|12.59|12.81|12.61|12.79|12.59|13
1703385900000|2023-12-24 02:45:00|12.8|12.6|12.78|12.58|12.8|12.6|12.78|12.58|11
1703386200000|2023-12-24 02:50:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|16
1703386500000|2023-12-24 02:55:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|9
1703386800000|2023-12-24 03:00:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|7
1703387100000|2023-12-24 03:05:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|6
1703387400000|2023-12-24 03:10:00|12.77|12.57|12.75|12.55|12.77|12.57|12.75|12.55|5
1703387700000|2023-12-24 03:15:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|15
1703388000000|2023-12-24 03:20:00|12.73|12.53|12.73|12.53|12.74|12.54|12.73|12.53|11
1703388300000|2023-12-24 03:25:00|12.74|12.54|12.73|12.53|12.74|12.54|12.73|12.53|2
1703388600000|2023-12-24 03:30:00|12.72|12.52|12.72|12.52|12.72|12.52|12.72|12.52|1
1703388900000|2023-12-24 03:35:00|12.71|12.51|12.71|12.51|12.71|12.51|12.71|12.51|1
1703389500000|2023-12-24 03:45:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|4
1703389800000|2023-12-24 03:50:00|12.72|12.52|12.71|12.51|12.73|12.53|12.71|12.51|4
1703390100000|2023-12-24 03:55:00|12.72|12.52|12.71|12.51|12.73|12.53|12.71|12.51|6
1703390400000|2023-12-24 04:00:00|12.72|12.52|12.73|12.53|12.73|12.53|12.7|12.5|8
1703390700000|2023-12-24 04:05:00|12.72|12.52|12.76|12.56|12.76|12.56|12.72|12.52|5
1703391000000|2023-12-24 04:10:00|12.77|12.57|12.75|12.55|12.77|12.57|12.75|12.55|13
1703391300000|2023-12-24 04:15:00|12.76|12.56|12.75|12.55|12.76|12.56|12.74|12.54|14
1703391600000|2023-12-24 04:20:00|12.74|12.54|12.72|12.52|12.75|12.55|12.72|12.52|19
1703391900000|2023-12-24 04:25:00|12.71|12.51|12.72|12.52|12.72|12.52|12.71|12.51|10
1703392200000|2023-12-24 04:30:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|36
1703392500000|2023-12-24 04:35:00|12.73|12.53|12.73|12.53|12.73|12.53|12.71|12.51|11
1703392800000|2023-12-24 04:40:00|12.72|12.52|12.73|12.53|12.74|12.54|12.71|12.51|12
1703393100000|2023-12-24 04:45:00|12.74|12.54|12.76|12.56|12.77|12.57|12.73|12.53|15
1703393400000|2023-12-24 04:50:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|7
1703393700000|2023-12-24 04:55:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|21
1703394000000|2023-12-24 05:00:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|7
1703394300000|2023-12-24 05:05:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|9
1703394600000|2023-12-24 05:10:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|21
1703394900000|2023-12-24 05:15:00|12.76|12.56|12.76|12.56|12.76|12.56|12.74|12.54|17
1703395200000|2023-12-24 05:20:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|10
1703395500000|2023-12-24 05:25:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|22
1703395800000|2023-12-24 05:30:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|9
1703396100000|2023-12-24 05:35:00|12.72|12.52|12.65|12.45|12.73|12.53|12.64|12.44|54
1703396400000|2023-12-24 05:40:00|12.64|12.44|12.67|12.47|12.67|12.47|12.6|12.4|34
1703396700000|2023-12-24 05:45:00|12.68|12.48|12.69|12.49|12.71|12.51|12.66|12.46|44
1703397000000|2023-12-24 05:50:00|12.7|12.5|12.72|12.52|12.72|12.52|12.7|12.5|23
1703397300000|2023-12-24 05:55:00|12.71|12.51|12.7|12.5|12.72|12.52|12.7|12.5|14
1703397600000|2023-12-24 06:00:00|12.71|12.51|12.73|12.53|12.73|12.53|12.7|12.5|21
1703397900000|2023-12-24 06:05:00|12.74|12.54|12.68|12.48|12.74|12.54|12.68|12.48|15
1703398200000|2023-12-24 06:10:00|12.69|12.49|12.67|12.47|12.69|12.49|12.63|12.43|43
1703398500000|2023-12-24 06:15:00|12.68|12.48|12.7|12.5|12.71|12.51|12.67|12.47|25
1703398800000|2023-12-24 06:20:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|8
1703399100000|2023-12-24 06:25:00|12.69|12.49|12.68|12.48|12.7|12.5|12.67|12.47|8
1703399400000|2023-12-24 06:30:00|12.67|12.47|12.7|12.5|12.7|12.5|12.66|12.46|8
1703399700000|2023-12-24 06:35:00|12.69|12.49|12.73|12.53|12.73|12.53|12.69|12.49|19
1703400000000|2023-12-24 06:40:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|53
1703400300000|2023-12-24 06:45:00|12.73|12.53|12.68|12.48|12.73|12.53|12.67|12.47|52
1703400600000|2023-12-24 06:50:00|12.69|12.49|12.69|12.49|12.71|12.51|12.68|12.48|53
1703400900000|2023-12-24 06:55:00|12.7|12.5|12.71|12.51|12.71|12.51|12.68|12.48|40
1703401200000|2023-12-24 07:00:00|12.72|12.52|12.71|12.51|12.72|12.52|12.69|12.49|48
1703401500000|2023-12-24 07:05:00|12.72|12.52|12.73|12.53|12.74|12.54|12.71|12.51|18
1703401800000|2023-12-24 07:10:00|12.72|12.52|12.75|12.55|12.75|12.55|12.71|12.51|22
1703402100000|2023-12-24 07:15:00|12.74|12.54|12.76|12.56|12.76|12.56|12.74|12.54|21
1703402400000|2023-12-24 07:20:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|11
1703402700000|2023-12-24 07:25:00|12.76|12.56|12.77|12.57|12.78|12.58|12.76|12.56|8
1703403000000|2023-12-24 07:30:00|12.76|12.56|12.74|12.54|12.77|12.57|12.74|12.54|29
1703403300000|2023-12-24 07:35:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|16
1703403600000|2023-12-24 07:40:00|12.73|12.53|12.73|12.53|12.74|12.54|12.73|12.53|19
1703403900000|2023-12-24 07:45:00|12.74|12.54|12.77|12.57|12.77|12.57|12.73|12.53|12
1703404200000|2023-12-24 07:50:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|21
1703404500000|2023-12-24 07:55:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|6
1703404800000|2023-12-24 08:00:00|12.77|12.57|12.76|12.56|12.77|12.57|12.74|12.54|18
1703405100000|2023-12-24 08:05:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|30
1703405400000|2023-12-24 08:10:00|12.77|12.57|12.74|12.54|12.77|12.57|12.74|12.54|18
1703405700000|2023-12-24 08:15:00|12.73|12.53|12.76|12.56|12.76|12.56|12.72|12.52|24
1703406000000|2023-12-24 08:20:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|21
1703406300000|2023-12-24 08:25:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|40
1703406600000|2023-12-24 08:30:00|12.76|12.56|12.77|12.57|12.77|12.57|12.75|12.55|22
1703407200000|2023-12-24 08:40:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|4
1703407500000|2023-12-24 08:45:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|7
1703407800000|2023-12-24 08:50:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|22
1703408100000|2023-12-24 08:55:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|19
1703408400000|2023-12-24 09:00:00|12.74|12.54|12.77|12.57|12.78|12.58|12.73|12.53|30
1703408700000|2023-12-24 09:05:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|2
1703409000000|2023-12-24 09:10:00|12.76|12.56|12.77|12.57|12.77|12.57|12.75|12.55|22
1703409300000|2023-12-24 09:15:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|19
1703409600000|2023-12-24 09:20:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|20
1703409900000|2023-12-24 09:25:00|12.75|12.55|12.76|12.56|12.77|12.57|12.73|12.53|28
1703410200000|2023-12-24 09:30:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|11
1703410500000|2023-12-24 09:35:00|12.78|12.58|12.79|12.59|12.79|12.59|12.77|12.57|36
1703410800000|2023-12-24 09:40:00|12.78|12.58|12.81|12.61|12.81|12.61|12.78|12.58|8
1703411100000|2023-12-24 09:45:00|12.8|12.6|12.81|12.61|12.82|12.62|12.8|12.6|14
1703411400000|2023-12-24 09:50:00|12.82|12.62|12.82|12.62|12.82|12.62|12.81|12.61|5
1703411700000|2023-12-24 09:55:00|12.81|12.61|12.83|12.63|12.83|12.63|12.81|12.61|25
1703412000000|2023-12-24 10:00:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|25
1703412300000|2023-12-24 10:05:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|20
1703412600000|2023-12-24 10:10:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|15
1703412900000|2023-12-24 10:15:00|12.8|12.6|12.77|12.57|12.82|12.62|12.76|12.56|46
1703413200000|2023-12-24 10:20:00|12.76|12.56|12.78|12.58|12.79|12.59|12.76|12.56|33
1703413500000|2023-12-24 10:25:00|12.77|12.57|12.76|12.56|12.79|12.59|12.75|12.55|16
1703413800000|2023-12-24 10:30:00|12.75|12.55|12.76|12.56|12.76|12.56|12.73|12.53|44
1703414100000|2023-12-24 10:35:00|12.75|12.55|12.72|12.52|12.76|12.56|12.71|12.51|56
1703414400000|2023-12-24 10:40:00|12.73|12.53|12.71|12.51|12.73|12.53|12.68|12.48|65
1703414700000|2023-12-24 10:45:00|12.7|12.5|12.74|12.54|12.75|12.55|12.7|12.5|19
1703415000000|2023-12-24 10:50:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|7
1703415300000|2023-12-24 10:55:00|12.74|12.54|12.76|12.56|12.76|12.56|12.74|12.54|5
1703415600000|2023-12-24 11:00:00|12.75|12.55|12.77|12.57|12.78|12.58|12.75|12.55|19
1703415900000|2023-12-24 11:05:00|12.78|12.58|12.77|12.57|12.79|12.59|12.76|12.56|16
1703416200000|2023-12-24 11:10:00|12.76|12.56|12.74|12.54|12.76|12.56|12.74|12.54|43
1703416500000|2023-12-24 11:15:00|12.75|12.55|12.75|12.55|12.75|12.55|12.74|12.54|17
1703416800000|2023-12-24 11:20:00|12.74|12.54|12.79|12.59|12.79|12.59|12.74|12.54|8
1703417100000|2023-12-24 11:25:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|24
1703417400000|2023-12-24 11:30:00|12.8|12.6|12.78|12.58|12.8|12.6|12.78|12.58|37
1703417700000|2023-12-24 11:35:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|35
1703418000000|2023-12-24 11:40:00|12.8|12.6|12.8|12.6|12.8|12.6|12.78|12.58|15
1703418300000|2023-12-24 11:45:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|19
1703418600000|2023-12-24 11:50:00|12.8|12.6|12.8|12.6|12.8|12.6|12.79|12.59|33
1703418900000|2023-12-24 11:55:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|21
1703419200000|2023-12-24 12:00:00|12.82|12.62|12.83|12.63|12.84|12.64|12.82|12.62|8
1703419500000|2023-12-24 12:05:00|12.84|12.64|12.84|12.64|12.84|12.64|12.83|12.63|13
1703419800000|2023-12-24 12:10:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|27
1703420100000|2023-12-24 12:15:00|12.84|12.64|12.82|12.62|12.85|12.65|12.82|12.62|31
1703420400000|2023-12-24 12:20:00|12.81|12.61|12.81|12.61|12.82|12.62|12.81|12.61|25
1703420700000|2023-12-24 12:25:00|12.82|12.62|12.78|12.58|12.82|12.62|12.78|12.58|13
1703421000000|2023-12-24 12:30:00|12.79|12.59|12.81|12.61|12.81|12.61|12.78|12.58|13
1703421300000|2023-12-24 12:35:00|12.8|12.6|12.82|12.62|12.82|12.62|12.79|12.59|23
1703421600000|2023-12-24 12:40:00|12.83|12.63|12.83|12.63|12.84|12.64|12.82|12.62|15
1703421900000|2023-12-24 12:45:00|12.82|12.62|12.85|12.65|12.85|12.65|12.82|12.62|38
1703422200000|2023-12-24 12:50:00|12.86|12.66|12.86|12.66|12.86|12.66|12.85|12.65|3
1703422500000|2023-12-24 12:55:00|12.87|12.67|12.86|12.66|12.87|12.67|12.86|12.66|10
1703422800000|2023-12-24 13:00:00|12.87|12.67|12.83|12.63|12.87|12.67|12.83|12.63|13
1703423100000|2023-12-24 13:05:00|12.84|12.64|12.82|12.62|12.85|12.65|12.81|12.61|7
1703423400000|2023-12-24 13:10:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|7
1703423700000|2023-12-24 13:15:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|6
1703424000000|2023-12-24 13:20:00|12.84|12.64|12.85|12.65|12.85|12.65|12.84|12.64|16
1703424300000|2023-12-24 13:25:00|12.84|12.64|12.87|12.67|12.87|12.67|12.84|12.64|8
1703424600000|2023-12-24 13:30:00|12.86|12.66|12.88|12.68|12.88|12.68|12.86|12.66|9
1703424900000|2023-12-24 13:35:00|12.87|12.67|12.86|12.66|12.88|12.68|12.86|12.66|6
1703425200000|2023-12-24 13:40:00|12.87|12.67|12.87|12.67|12.87|12.67|12.86|12.66|15
1703425500000|2023-12-24 13:45:00|12.86|12.66|12.88|12.68|12.88|12.68|12.86|12.66|9
1703425800000|2023-12-24 13:50:00|12.87|12.67|12.88|12.68|12.88|12.68|12.87|12.67|6
1703426100000|2023-12-24 13:55:00|12.87|12.67|12.88|12.68|12.88|12.68|12.87|12.67|2
1703426400000|2023-12-24 14:00:00|12.89|12.69|12.88|12.68|12.89|12.69|12.88|12.68|2
1703426700000|2023-12-24 14:05:00|12.89|12.69|12.88|12.68|12.89|12.69|12.88|12.68|4
1703427000000|2023-12-24 14:10:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|4
1703427300000|2023-12-24 14:15:00|12.89|12.69|12.88|12.68|12.89|12.69|12.88|12.68|4
1703427600000|2023-12-24 14:20:00|12.89|12.69|12.88|12.68|12.89|12.69|12.88|12.68|8
1703427900000|2023-12-24 14:25:00|12.89|12.69|12.88|12.68|12.89|12.69|12.88|12.68|2
1703428200000|2023-12-24 14:30:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|36
1703428500000|2023-12-24 14:35:00|12.89|12.69|12.88|12.68|12.89|12.69|12.87|12.67|6
1703428800000|2023-12-24 14:40:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|45
1703429100000|2023-12-24 14:45:00|12.88|12.68|12.81|12.61|12.88|12.68|12.8|12.6|40
1703429400000|2023-12-24 14:50:00|12.82|12.62|12.76|12.56|12.82|12.62|12.76|12.56|35
1703429700000|2023-12-24 14:55:00|12.77|12.57|12.8|12.6|12.8|12.6|12.76|12.56|34
1703430000000|2023-12-24 15:00:00|12.79|12.59|12.82|12.62|12.83|12.63|12.79|12.59|14
1703430300000|2023-12-24 15:05:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|51
1703430600000|2023-12-24 15:10:00|12.8|12.6|12.83|12.63|12.83|12.63|12.8|12.6|20
1703430900000|2023-12-24 15:15:00|12.84|12.64|12.82|12.62|12.85|12.65|12.82|12.62|27
1703431200000|2023-12-24 15:20:00|12.83|12.63|12.83|12.63|12.83|12.63|12.82|12.62|5
1703431500000|2023-12-24 15:25:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|11
1703431800000|2023-12-24 15:30:00|12.83|12.63|12.81|12.61|12.83|12.63|12.8|12.6|7
1703432100000|2023-12-24 15:35:00|12.82|12.62|12.83|12.63|12.83|12.63|12.8|12.6|12
1703432400000|2023-12-24 15:40:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|9
1703432700000|2023-12-24 15:45:00|12.81|12.61|12.77|12.57|12.82|12.62|12.77|12.57|15
1703433000000|2023-12-24 15:50:00|12.78|12.58|12.79|12.59|12.8|12.6|12.77|12.57|26
1703433300000|2023-12-24 15:55:00|12.78|12.58|12.77|12.57|12.79|12.59|12.77|12.57|16
1703433600000|2023-12-24 16:00:00|12.78|12.58|12.77|12.57|12.78|12.58|12.77|12.57|10
1703433900000|2023-12-24 16:05:00|12.78|12.58|12.77|12.57|12.8|12.6|12.76|12.56|20
1703434200000|2023-12-24 16:10:00|12.78|12.58|12.75|12.55|12.78|12.58|12.74|12.54|12
1703434500000|2023-12-24 16:15:00|12.76|12.56|12.74|12.54|12.76|12.56|12.74|12.54|7
1703434800000|2023-12-24 16:20:00|12.75|12.55|12.79|12.59|12.79|12.59|12.75|12.55|25
1703435100000|2023-12-24 16:25:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|3
1703435400000|2023-12-24 16:30:00|12.79|12.59|12.8|12.6|12.8|12.6|12.79|12.59|8
1703435700000|2023-12-24 16:35:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|23
1703436000000|2023-12-24 16:40:00|12.8|12.6|12.8|12.6|12.8|12.6|12.78|12.58|21
1703436300000|2023-12-24 16:45:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|33
1703436600000|2023-12-24 16:50:00|12.8|12.6|12.8|12.6|12.8|12.6|12.79|12.59|45
1703436900000|2023-12-24 16:55:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|7
1703437200000|2023-12-24 17:00:00|12.78|12.58|12.79|12.59|12.8|12.6|12.76|12.56|24
1703437500000|2023-12-24 17:05:00|12.8|12.6|12.8|12.6|12.8|12.6|12.79|12.59|5
1703437800000|2023-12-24 17:10:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|5
1703438100000|2023-12-24 17:15:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|24
1703438400000|2023-12-24 17:20:00|12.82|12.62|12.82|12.62|12.83|12.63|12.8|12.6|41
1703438700000|2023-12-24 17:25:00|12.81|12.61|12.82|12.62|12.82|12.62|12.8|12.6|24
1703439000000|2023-12-24 17:30:00|12.81|12.61|12.81|12.61|12.83|12.63|12.79|12.59|33
1703439300000|2023-12-24 17:35:00|12.8|12.6|12.78|12.58|12.81|12.61|12.78|12.58|57
1703439600000|2023-12-24 17:40:00|12.79|12.59|12.8|12.6|12.81|12.61|12.78|12.58|34
1703439900000|2023-12-24 17:45:00|12.81|12.61|12.8|12.6|12.82|12.62|12.8|12.6|44
1703440200000|2023-12-24 17:50:00|12.81|12.61|12.79|12.59|12.81|12.61|12.79|12.59|35
1703440500000|2023-12-24 17:55:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|19
1703440800000|2023-12-24 18:00:00|12.81|12.61|12.79|12.59|12.82|12.62|12.79|12.59|13
1703441100000|2023-12-24 18:05:00|12.8|12.6|12.8|12.6|12.8|12.6|12.79|12.59|39
1703441400000|2023-12-24 18:10:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|9
1703441700000|2023-12-24 18:15:00|12.82|12.62|12.81|12.61|12.83|12.63|12.81|12.61|28
1703442000000|2023-12-24 18:20:00|12.82|12.62|12.84|12.64|12.84|12.64|12.82|12.62|13
1703442300000|2023-12-24 18:25:00|12.83|12.63|12.85|12.65|12.86|12.66|12.83|12.63|33
1703442600000|2023-12-24 18:30:00|12.86|12.66|12.82|12.62|12.86|12.66|12.82|12.62|19
1703442900000|2023-12-24 18:35:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|26
1703443200000|2023-12-24 18:40:00|12.81|12.61|12.83|12.63|12.83|12.63|12.81|12.61|13
1703443500000|2023-12-24 18:45:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|39
1703443800000|2023-12-24 18:50:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|16
1703444100000|2023-12-24 18:55:00|12.85|12.65|12.86|12.66|12.86|12.66|12.84|12.64|8
1703444400000|2023-12-24 19:00:00|12.87|12.67|12.88|12.68|12.88|12.68|12.87|12.67|4
1703444700000|2023-12-24 19:05:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|11
1703445000000|2023-12-24 19:10:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|16
1703445300000|2023-12-24 19:15:00|12.88|12.68|12.88|12.68|12.89|12.69|12.88|12.68|31
1703445600000|2023-12-24 19:20:00|12.87|12.67|12.88|12.68|12.89|12.69|12.86|12.66|18
1703445900000|2023-12-24 19:25:00|12.89|12.69|12.88|12.68|12.89|12.69|12.87|12.67|22
1703446200000|2023-12-24 19:30:00|12.87|12.67|12.86|12.66|12.88|12.68|12.86|12.66|8
1703446500000|2023-12-24 19:35:00|12.85|12.65|12.83|12.63|12.86|12.66|12.82|12.62|11
1703446800000|2023-12-24 19:40:00|12.82|12.62|12.83|12.63|12.84|12.64|12.82|12.62|12
1703447100000|2023-12-24 19:45:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|25
1703447400000|2023-12-24 19:50:00|12.85|12.65|12.86|12.66|12.86|12.66|12.84|12.64|6
1703447700000|2023-12-24 19:55:00|12.87|12.67|12.88|12.68|12.88|12.68|12.87|12.67|24
1703448000000|2023-12-24 20:00:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|20
1703448300000|2023-12-24 20:05:00|12.89|12.69|12.89|12.69|12.89|12.69|12.88|12.68|17
1703448600000|2023-12-24 20:10:00|12.88|12.68|12.89|12.69|12.89|12.69|12.88|12.68|4
1703448900000|2023-12-24 20:15:00|12.88|12.68|12.89|12.69|12.9|12.7|12.87|12.67|18
1703449200000|2023-12-24 20:20:00|12.88|12.68|12.85|12.65|12.88|12.68|12.85|12.65|30
1703449500000|2023-12-24 20:25:00|12.86|12.66|12.85|12.65|12.86|12.66|12.84|12.64|24
1703449800000|2023-12-24 20:30:00|12.84|12.64|12.84|12.64|12.85|12.65|12.84|12.64|9
1703450100000|2023-12-24 20:35:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|17
1703450400000|2023-12-24 20:40:00|12.82|12.62|12.75|12.55|12.83|12.63|12.75|12.55|32
1703450700000|2023-12-24 20:45:00|12.76|12.56|12.76|12.56|12.77|12.57|12.73|12.53|65
1703451000000|2023-12-24 20:50:00|12.77|12.57|12.79|12.59|12.79|12.59|12.74|12.54|33
1703451300000|2023-12-24 20:55:00|12.78|12.58|12.8|12.6|12.8|12.6|12.77|12.57|15
1703451600000|2023-12-24 21:00:00|12.81|12.61|12.81|12.61|12.81|12.61|12.79|12.59|23
1703451900000|2023-12-24 21:05:00|12.82|12.62|12.82|12.62|12.84|12.64|12.81|12.61|9
1703452200000|2023-12-24 21:10:00|12.81|12.61|12.84|12.64|12.84|12.64|12.81|12.61|44
1703452500000|2023-12-24 21:15:00|12.83|12.63|12.82|12.62|12.84|12.64|12.82|12.62|24
1703452800000|2023-12-24 21:20:00|12.83|12.63|12.82|12.62|12.84|12.64|12.81|12.61|32
1703453100000|2023-12-24 21:25:00|12.83|12.63|12.81|12.61|12.84|12.64|12.81|12.61|27
1703453400000|2023-12-24 21:30:00|12.8|12.6|12.8|12.6|12.82|12.62|12.78|12.58|49
1703453700000|2023-12-24 21:35:00|12.81|12.61|12.8|12.6|12.82|12.62|12.79|12.59|36
1703454000000|2023-12-24 21:40:00|12.79|12.59|12.78|12.58|12.8|12.6|12.76|12.56|32
1703454300000|2023-12-24 21:45:00|12.77|12.57|12.77|12.57|12.8|12.6|12.77|12.57|33
1703454600000|2023-12-24 21:50:00|12.76|12.56|12.76|12.56|12.79|12.59|12.76|12.56|11
1703454900000|2023-12-24 21:55:00|12.77|12.57|12.77|12.57|12.77|12.57|12.75|12.55|19
1703455200000|2023-12-24 22:00:00|12.76|12.56|12.78|12.58|12.79|12.59|12.76|12.56|21
1703455500000|2023-12-24 22:05:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|25
1703455800000|2023-12-24 22:10:00|12.76|12.56|12.7|12.5|12.77|12.57|12.69|12.49|58
1703456100000|2023-12-24 22:15:00|12.69|12.49|12.6|12.4|12.7|12.5|12.57|12.37|173
1703456400000|2023-12-24 22:20:00|12.61|12.41|12.63|12.43|12.64|12.44|12.57|12.37|79
1703456700000|2023-12-24 22:25:00|12.62|12.42|12.64|12.44|12.67|12.47|12.62|12.42|45
1703457000000|2023-12-24 22:30:00|12.65|12.45|12.68|12.48|12.69|12.49|12.65|12.45|24
1703457300000|2023-12-24 22:35:00|12.67|12.47|12.6|12.4|12.67|12.47|12.59|12.39|36
1703457600000|2023-12-24 22:40:00|12.61|12.41|12.61|12.41|12.61|12.41|12.61|12.41|1
1703538000000|2023-12-25 21:00:00|13.15|12.75|13.14|12.74|13.16|12.76|13.14|12.74|22
1703538300000|2023-12-25 21:05:00|13.13|12.73|13.09|12.69|13.14|12.74|13.08|12.68|53
1703538600000|2023-12-25 21:10:00|13.08|12.68|13.14|12.74|13.14|12.74|13.07|12.67|39
1703538900000|2023-12-25 21:15:00|13.15|12.75|13.18|12.78|13.19|12.79|13.15|12.75|22
1703539200000|2023-12-25 21:20:00|13.19|12.79|13.17|12.77|13.2|12.8|13.16|12.76|21
1703539500000|2023-12-25 21:25:00|13.18|12.78|13.19|12.79|13.2|12.8|13.17|12.77|20
1703539800000|2023-12-25 21:30:00|13.18|12.78|13.19|12.79|13.19|12.79|13.17|12.77|12
1703540100000|2023-12-25 21:35:00|13.18|12.78|13.18|12.78|13.19|12.79|13.17|12.77|13
1703540400000|2023-12-25 21:40:00|13.19|12.79|13.22|12.82|13.22|12.82|13.19|12.79|4
1703540700000|2023-12-25 21:45:00|13.23|12.83|13.13|12.93|13.23|12.94|13.13|12.82|8
1703541000000|2023-12-25 21:50:00|13.14|12.94|13.15|12.95|13.15|12.95|13.14|12.94|8
1703541300000|2023-12-25 21:55:00|13.16|12.96|13.14|12.94|13.18|12.98|13.14|12.94|29
1703541600000|2023-12-25 22:00:00|13.13|12.93|13.14|12.94|13.15|12.95|13.13|12.93|14
1703541900000|2023-12-25 22:05:00|13.15|12.95|13.14|12.94|13.15|12.95|13.13|12.93|6
1703542200000|2023-12-25 22:10:00|13.13|12.93|13.15|12.95|13.16|12.96|13.13|12.93|5
1703542500000|2023-12-25 22:15:00|13.16|12.96|13.16|12.96|13.18|12.98|13.16|12.96|15
1703542800000|2023-12-25 22:20:00|13.17|12.97|13.16|12.96|13.17|12.97|13.16|12.96|2
1703543100000|2023-12-25 22:25:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|3
1703543400000|2023-12-25 22:30:00|13.18|12.98|13.19|12.99|13.19|12.99|13.18|12.98|4
1703543700000|2023-12-25 22:35:00|13.2|13|13.19|12.99|13.2|13|13.19|12.99|4
1703544000000|2023-12-25 22:40:00|13.18|12.98|13.2|13|13.21|13.01|13.18|12.98|17
1703544300000|2023-12-25 22:45:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|12
1703544600000|2023-12-25 22:50:00|13.21|13.01|13.24|13.04|13.24|13.04|13.21|13.01|8
1703544900000|2023-12-25 22:55:00|13.25|13.05|13.21|13.01|13.25|13.05|13.21|13.01|13
1703545200000|2023-12-25 23:00:00|13.2|13|13.18|12.98|13.2|13|13.18|12.98|5
1703545500000|2023-12-25 23:05:00|13.17|12.97|13.17|12.97|13.18|12.98|13.16|12.96|11
1703545800000|2023-12-25 23:10:00|13.16|12.96|13.17|12.97|13.17|12.97|13.16|12.96|8
1703546100000|2023-12-25 23:15:00|13.16|12.96|13.17|12.97|13.17|12.97|13.16|12.96|18
1703546400000|2023-12-25 23:20:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|3
1703546700000|2023-12-25 23:25:00|13.21|13.01|13.22|13.02|13.22|13.02|13.21|13.01|14
1703547000000|2023-12-25 23:30:00|13.21|13.01|13.19|12.99|13.22|13.02|13.18|12.98|15
1703547300000|2023-12-25 23:35:00|13.2|13|13.2|13|13.21|13.01|13.18|12.98|13
1703547600000|2023-12-25 23:40:00|13.19|12.99|13.19|12.99|13.2|13|13.19|12.99|7
1703547900000|2023-12-25 23:45:00|13.2|13|13.21|13.01|13.22|13.02|13.19|12.99|14
1703548200000|2023-12-25 23:50:00|13.22|13.02|13.21|13.01|13.23|13.03|13.2|13|22
1703548500000|2023-12-25 23:55:00|13.2|13|13.21|13.01|13.21|13.01|13.2|13|2
1703548800000|2023-12-26 00:00:00|13.2|13|13.19|12.99|13.2|13|13.18|12.98|12
1703549100000|2023-12-26 00:05:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|9
1703549400000|2023-12-26 00:10:00|13.21|13.01|13.21|13.01|13.22|13.02|13.21|13.01|7
1703549700000|2023-12-26 00:15:00|13.2|13|13.18|12.98|13.2|13|13.17|12.97|13
1703550000000|2023-12-26 00:20:00|13.17|12.97|13.17|12.97|13.18|12.98|13.17|12.97|45
1703550300000|2023-12-26 00:25:00|13.16|12.96|13.16|12.96|13.17|12.97|13.16|12.96|5
1703550600000|2023-12-26 00:30:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|7
1703550900000|2023-12-26 00:35:00|13.16|12.96|13.15|12.95|13.17|12.97|13.15|12.95|32
1703551200000|2023-12-26 00:40:00|13.16|12.96|13.15|12.95|13.16|12.96|13.15|12.95|2
1703551500000|2023-12-26 00:45:00|13.14|12.94|13.1|12.9|13.14|12.94|13.1|12.9|31
1703551800000|2023-12-26 00:50:00|13.11|12.91|13.09|12.89|13.11|12.91|13.08|12.88|49
1703552100000|2023-12-26 00:55:00|13.08|12.88|13.09|12.89|13.09|12.89|13.07|12.87|6
1703552400000|2023-12-26 01:00:00|13.08|12.88|13.07|12.87|13.09|12.89|13.07|12.87|50
1703552700000|2023-12-26 01:05:00|13.06|12.86|13.07|12.87|13.08|12.88|13.05|12.85|16
1703553000000|2023-12-26 01:10:00|13.06|12.86|13.07|12.87|13.07|12.87|13.05|12.85|16
1703553300000|2023-12-26 01:15:00|13.08|12.88|13.07|12.87|13.08|12.88|13.06|12.86|8
1703553600000|2023-12-26 01:20:00|13.06|12.86|13.07|12.87|13.08|12.88|13.06|12.86|10
1703553900000|2023-12-26 01:25:00|13.06|12.86|13.06|12.86|13.07|12.87|13.06|12.86|27
1703554200000|2023-12-26 01:30:00|13.05|12.85|13.03|12.83|13.06|12.86|13.03|12.83|25
1703554500000|2023-12-26 01:35:00|13.02|12.82|13.03|12.83|13.03|12.83|13.02|12.82|28
1703554800000|2023-12-26 01:40:00|13.02|12.82|13.06|12.86|13.06|12.86|13.01|12.81|19
1703555100000|2023-12-26 01:45:00|13.05|12.85|13.03|12.83|13.06|12.86|13.03|12.83|15
1703555400000|2023-12-26 01:50:00|13.04|12.84|13.03|12.83|13.04|12.84|13.03|12.83|58
1703555700000|2023-12-26 01:55:00|13.02|12.82|13.04|12.84|13.04|12.84|13.02|12.82|33
1703556000000|2023-12-26 02:00:00|13.03|12.83|13.06|12.86|13.06|12.86|13.03|12.83|56
1703556300000|2023-12-26 02:05:00|13.05|12.85|13.05|12.85|13.06|12.86|13.04|12.84|23
1703556600000|2023-12-26 02:10:00|13.06|12.86|13.05|12.85|13.06|12.86|13.05|12.85|8
1703556900000|2023-12-26 02:15:00|13.06|12.86|13.07|12.87|13.07|12.87|13.05|12.85|4
1703557200000|2023-12-26 02:20:00|13.06|12.86|13.07|12.87|13.07|12.87|13.06|12.86|4
1703557500000|2023-12-26 02:25:00|13.08|12.88|13.07|12.87|13.08|12.88|13.07|12.87|28
1703557800000|2023-12-26 02:30:00|13.08|12.88|13.06|12.86|13.08|12.88|13.06|12.86|39
1703558100000|2023-12-26 02:35:00|13.07|12.87|13.07|12.87|13.08|12.88|13.06|12.86|7
1703558400000|2023-12-26 02:40:00|13.08|12.88|13.09|12.89|13.09|12.89|13.07|12.87|18
1703558700000|2023-12-26 02:45:00|13.1|12.9|13.1|12.9|13.1|12.9|13.09|12.89|5
1703559000000|2023-12-26 02:50:00|13.11|12.91|13.1|12.9|13.11|12.91|13.1|12.9|2
1703559300000|2023-12-26 02:55:00|13.11|12.91|13.1|12.9|13.11|12.91|13.1|12.9|6
1703559600000|2023-12-26 03:00:00|13.09|12.89|13.09|12.89|13.1|12.9|13.06|12.86|27
1703559900000|2023-12-26 03:05:00|13.1|12.9|13.11|12.91|13.11|12.91|13.09|12.89|4
1703560200000|2023-12-26 03:10:00|13.12|12.92|13.14|12.94|13.14|12.94|13.11|12.91|13
1703560500000|2023-12-26 03:15:00|13.13|12.93|13.12|12.92|13.14|12.94|13.11|12.91|10
1703560800000|2023-12-26 03:20:00|13.13|12.93|13.12|12.92|13.13|12.93|13.12|12.92|12
1703561100000|2023-12-26 03:25:00|13.13|12.93|13.12|12.92|13.13|12.93|13.12|12.92|8
1703561400000|2023-12-26 03:30:00|13.13|12.93|13.12|12.92|13.13|12.93|13.12|12.92|76
1703561700000|2023-12-26 03:35:00|13.11|12.91|13.1|12.9|13.11|12.91|13.09|12.89|4
1703562000000|2023-12-26 03:40:00|13.11|12.91|13.11|12.91|13.12|12.92|13.1|12.9|7
1703562300000|2023-12-26 03:45:00|13.12|12.92|13.11|12.91|13.12|12.92|13.1|12.9|12
1703562600000|2023-12-26 03:50:00|13.12|12.92|13.13|12.93|13.14|12.94|13.12|12.92|4
1703562900000|2023-12-26 03:55:00|13.12|12.92|13.12|12.92|13.12|12.92|13.12|12.92|1
1703563200000|2023-12-26 04:00:00|13.13|12.93|13.13|12.93|13.13|12.93|13.12|12.92|15
1703563500000|2023-12-26 04:05:00|13.12|12.92|13.11|12.91|13.13|12.93|13.11|12.91|19
1703563800000|2023-12-26 04:10:00|13.1|12.9|13.09|12.89|13.11|12.91|13.09|12.89|6
1703564100000|2023-12-26 04:15:00|13.1|12.9|13.09|12.89|13.1|12.9|13.09|12.89|12
1703564400000|2023-12-26 04:20:00|13.1|12.9|13.1|12.9|13.11|12.91|13.09|12.89|15
1703564700000|2023-12-26 04:25:00|13.11|12.91|13.09|12.89|13.11|12.91|13.09|12.89|31
1703565000000|2023-12-26 04:30:00|13.1|12.9|13.09|12.89|13.1|12.9|13.08|12.88|14
1703565300000|2023-12-26 04:35:00|13.1|12.9|13.1|12.9|13.1|12.9|13.09|12.89|11
1703565600000|2023-12-26 04:40:00|13.11|12.91|13.1|12.9|13.11|12.91|13.1|12.9|2
1703565900000|2023-12-26 04:45:00|13.11|12.91|13.09|12.89|13.11|12.91|13.09|12.89|11
1703566200000|2023-12-26 04:50:00|13.08|12.88|13.08|12.88|13.08|12.88|13.07|12.87|3
1703566500000|2023-12-26 04:55:00|13.07|12.87|13.09|12.89|13.09|12.89|13.07|12.87|9
1703566800000|2023-12-26 05:00:00|13.1|12.9|13.09|12.89|13.1|12.9|13.09|12.89|2
1703567100000|2023-12-26 05:05:00|13.08|12.88|13.07|12.87|13.09|12.89|13.07|12.87|10
1703567400000|2023-12-26 05:10:00|13.08|12.88|13.02|12.82|13.08|12.88|13.02|12.82|25
1703567700000|2023-12-26 05:15:00|13.03|12.83|13.02|12.82|13.04|12.84|13.01|12.81|48
1703568000000|2023-12-26 05:20:00|13.03|12.83|13|12.8|13.03|12.83|13|12.8|14
1703568300000|2023-12-26 05:25:00|12.99|12.79|12.95|12.75|13|12.8|12.95|12.75|22
1703568600000|2023-12-26 05:30:00|12.96|12.76|12.85|12.65|12.99|12.79|12.84|12.64|117
1703568900000|2023-12-26 05:35:00|12.86|12.66|12.82|12.62|12.87|12.67|12.77|12.57|114
1703569200000|2023-12-26 05:40:00|12.83|12.63|12.82|12.62|12.84|12.64|12.76|12.56|70
1703569500000|2023-12-26 05:45:00|12.81|12.61|12.87|12.67|12.89|12.69|12.77|12.57|60
1703569800000|2023-12-26 05:50:00|12.88|12.68|12.89|12.69|12.94|12.74|12.85|12.65|75
1703570100000|2023-12-26 05:55:00|12.88|12.68|12.83|12.63|12.89|12.69|12.83|12.63|32
1703570400000|2023-12-26 06:00:00|12.84|12.64|12.79|12.59|12.84|12.64|12.73|12.53|105
1703570700000|2023-12-26 06:05:00|12.78|12.58|12.78|12.58|12.81|12.61|12.76|12.56|65
1703571000000|2023-12-26 06:10:00|12.77|12.57|12.79|12.59|12.8|12.6|12.76|12.56|37
1703571300000|2023-12-26 06:15:00|12.78|12.58|12.78|12.58|12.82|12.62|12.78|12.58|49
1703571600000|2023-12-26 06:20:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|12
1703571900000|2023-12-26 06:25:00|12.77|12.57|12.74|12.54|12.77|12.57|12.74|12.54|15
1703572200000|2023-12-26 06:30:00|12.73|12.53|12.75|12.55|12.76|12.56|12.73|12.53|23
1703572500000|2023-12-26 06:35:00|12.76|12.56|12.75|12.55|12.78|12.58|12.75|12.55|10
1703572800000|2023-12-26 06:40:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|32
1703573100000|2023-12-26 06:45:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|18
1703573400000|2023-12-26 06:50:00|12.74|12.54|12.7|12.5|12.74|12.54|12.68|12.48|37
1703573700000|2023-12-26 06:55:00|12.69|12.49|12.71|12.51|12.72|12.52|12.69|12.49|55
1703574000000|2023-12-26 07:00:00|12.72|12.52|12.74|12.54|12.74|12.54|12.68|12.48|51
1703574300000|2023-12-26 07:05:00|12.75|12.55|12.77|12.57|12.77|12.57|12.74|12.54|5
1703574600000|2023-12-26 07:10:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|5
1703574900000|2023-12-26 07:15:00|12.79|12.59|12.79|12.59|12.8|12.6|12.77|12.57|9
1703575200000|2023-12-26 07:20:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|7
1703575500000|2023-12-26 07:25:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|12
1703575800000|2023-12-26 07:30:00|12.83|12.63|12.83|12.63|12.84|12.64|12.83|12.63|7
1703576100000|2023-12-26 07:35:00|12.84|12.64|12.81|12.61|12.85|12.65|12.81|12.61|14
1703576400000|2023-12-26 07:40:00|12.82|12.62|12.81|12.61|12.82|12.62|12.8|12.6|10
1703576700000|2023-12-26 07:45:00|12.82|12.62|12.79|12.59|12.82|12.62|12.79|12.59|10
1703577000000|2023-12-26 07:50:00|12.8|12.6|12.8|12.6|12.8|12.6|12.78|12.58|11
1703577300000|2023-12-26 07:55:00|12.81|12.61|12.8|12.6|12.81|12.61|12.8|12.6|6
1703577600000|2023-12-26 08:00:00|12.79|12.59|12.82|12.62|12.82|12.62|12.79|12.59|20
1703577900000|2023-12-26 08:05:00|12.81|12.61|12.81|12.61|12.82|12.62|12.79|12.59|15
1703578200000|2023-12-26 08:10:00|12.8|12.6|12.76|12.56|12.81|12.61|12.75|12.55|19
1703578500000|2023-12-26 08:15:00|12.75|12.55|12.73|12.53|12.76|12.56|12.72|12.52|17
1703578800000|2023-12-26 08:20:00|12.74|12.54|12.76|12.56|12.78|12.58|12.73|12.53|18
1703579100000|2023-12-26 08:25:00|12.75|12.55|12.77|12.57|12.78|12.58|12.75|12.55|15
1703579400000|2023-12-26 08:30:00|12.76|12.56|12.78|12.58|12.79|12.59|12.74|12.54|13
1703579700000|2023-12-26 08:35:00|12.77|12.57|12.78|12.58|12.79|12.59|12.77|12.57|8
1703580000000|2023-12-26 08:40:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|5
1703580300000|2023-12-26 08:45:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|7
1703580600000|2023-12-26 08:50:00|12.81|12.61|12.81|12.61|12.81|12.61|12.78|12.58|17
1703580900000|2023-12-26 08:55:00|12.82|12.62|12.81|12.61|12.82|12.62|12.8|12.6|10
1703581200000|2023-12-26 09:00:00|12.8|12.6|12.83|12.63|12.84|12.64|12.8|12.6|13
1703581500000|2023-12-26 09:05:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|6
1703581800000|2023-12-26 09:10:00|12.84|12.64|12.83|12.63|12.85|12.65|12.83|12.63|6
1703582100000|2023-12-26 09:15:00|12.84|12.64|12.84|12.64|12.85|12.65|12.84|12.64|15
1703582400000|2023-12-26 09:20:00|12.83|12.63|12.84|12.64|12.85|12.65|12.82|12.62|16
1703582700000|2023-12-26 09:25:00|12.83|12.63|12.82|12.62|12.83|12.63|12.8|12.6|32
1703583000000|2023-12-26 09:30:00|12.81|12.61|12.83|12.63|12.84|12.64|12.8|12.6|35
1703583300000|2023-12-26 09:35:00|12.84|12.64|12.83|12.63|12.84|12.64|12.83|12.63|20
1703583600000|2023-12-26 09:40:00|12.82|12.62|12.77|12.57|12.83|12.63|12.76|12.56|32
1703583900000|2023-12-26 09:45:00|12.76|12.56|12.78|12.58|12.8|12.6|12.72|12.52|146
1703584200000|2023-12-26 09:50:00|12.77|12.57|12.79|12.59|12.81|12.61|12.77|12.57|60
1703584500000|2023-12-26 09:55:00|12.8|12.6|12.81|12.61|12.81|12.61|12.78|12.58|52
1703584800000|2023-12-26 10:00:00|12.82|12.62|12.81|12.61|12.82|12.62|12.79|12.59|32
1703585100000|2023-12-26 10:05:00|12.82|12.62|12.84|12.64|12.85|12.65|12.81|12.61|25
1703585400000|2023-12-26 10:10:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|11
1703585700000|2023-12-26 10:15:00|12.84|12.64|12.84|12.64|12.86|12.66|12.83|12.63|13
1703586000000|2023-12-26 10:20:00|12.83|12.63|12.85|12.65|12.86|12.66|12.82|12.62|23
1703586300000|2023-12-26 10:25:00|12.86|12.66|12.86|12.66|12.86|12.66|12.85|12.65|7
1703586600000|2023-12-26 10:30:00|12.87|12.67|12.86|12.66|12.87|12.67|12.85|12.65|6
1703586900000|2023-12-26 10:35:00|12.85|12.65|12.85|12.65|12.85|12.65|12.83|12.63|7
1703587200000|2023-12-26 10:40:00|12.84|12.64|12.85|12.65|12.85|12.65|12.84|12.64|10
1703587500000|2023-12-26 10:45:00|12.84|12.64|12.83|12.63|12.85|12.65|12.83|12.63|20
1703587800000|2023-12-26 10:50:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|27
1703588100000|2023-12-26 10:55:00|12.85|12.65|12.86|12.66|12.86|12.66|12.84|12.64|30
1703588400000|2023-12-26 11:00:00|12.85|12.65|12.82|12.62|12.85|12.65|12.82|12.62|10
1703588700000|2023-12-26 11:05:00|12.81|12.61|12.83|12.63|12.83|12.63|12.8|12.6|15
1703589000000|2023-12-26 11:10:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|6
1703589300000|2023-12-26 11:15:00|12.82|12.62|12.84|12.64|12.85|12.65|12.82|12.62|7
1703589600000|2023-12-26 11:20:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|3
1703589900000|2023-12-26 11:25:00|12.84|12.64|12.84|12.64|12.84|12.64|12.83|12.63|13
1703590200000|2023-12-26 11:30:00|12.83|12.63|12.84|12.64|12.85|12.65|12.83|12.63|6
1703590500000|2023-12-26 11:35:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|7
1703590800000|2023-12-26 11:40:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|9
1703591100000|2023-12-26 11:45:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|10
1703591400000|2023-12-26 11:50:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|4
1703592000000|2023-12-26 12:00:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|2
1703592300000|2023-12-26 12:05:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|8
1703592600000|2023-12-26 12:10:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|2
1703592900000|2023-12-26 12:15:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|4
1703593200000|2023-12-26 12:20:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|4
1703593500000|2023-12-26 12:25:00|12.87|12.67|12.86|12.66|12.87|12.67|12.86|12.66|2
1703593800000|2023-12-26 12:30:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|3
1703594100000|2023-12-26 12:35:00|12.88|12.68|12.91|12.71|12.91|12.71|12.88|12.68|6
1703594400000|2023-12-26 12:40:00|12.92|12.72|12.92|12.72|12.92|12.72|12.9|12.7|33
1703594700000|2023-12-26 12:45:00|12.91|12.71|12.93|12.73|12.94|12.74|12.91|12.71|17
1703595000000|2023-12-26 12:50:00|12.94|12.74|12.97|12.77|12.97|12.77|12.94|12.74|4
1703595300000|2023-12-26 12:55:00|12.96|12.76|12.97|12.77|12.97|12.77|12.95|12.75|20
1703595600000|2023-12-26 13:00:00|12.96|12.76|12.94|12.74|12.96|12.76|12.93|12.73|11
1703595900000|2023-12-26 13:05:00|12.93|12.73|12.94|12.74|12.94|12.74|12.93|12.73|2
1703596200000|2023-12-26 13:10:00|12.93|12.73|12.94|12.74|12.94|12.74|12.93|12.73|2
1703596500000|2023-12-26 13:15:00|12.92|12.72|12.91|12.71|12.93|12.73|12.91|12.71|8
1703596800000|2023-12-26 13:20:00|12.92|12.72|12.9|12.7|12.92|12.72|12.9|12.7|7
1703597100000|2023-12-26 13:25:00|12.91|12.71|12.9|12.7|12.91|12.71|12.89|12.69|12
1703597400000|2023-12-26 13:30:00|12.91|12.71|12.88|12.68|12.91|12.71|12.87|12.67|8
1703597700000|2023-12-26 13:35:00|12.89|12.69|12.91|12.71|12.91|12.71|12.89|12.69|11
1703598000000|2023-12-26 13:40:00|12.9|12.7|12.92|12.72|12.93|12.73|12.9|12.7|7
1703598300000|2023-12-26 13:45:00|12.91|12.71|12.91|12.71|12.92|12.72|12.89|12.69|15
1703598600000|2023-12-26 13:50:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|15
1703598900000|2023-12-26 13:55:00|12.93|12.73|12.93|12.73|12.93|12.73|12.92|12.72|5
1703599200000|2023-12-26 14:00:00|12.94|12.74|12.89|12.69|12.94|12.74|12.88|12.68|16
1703599500000|2023-12-26 14:05:00|12.9|12.7|12.86|12.66|12.9|12.7|12.86|12.66|13
1703599800000|2023-12-26 14:10:00|12.87|12.67|12.87|12.67|12.88|12.68|12.86|12.66|11
1703600100000|2023-12-26 14:15:00|12.88|12.68|12.89|12.69|12.89|12.69|12.87|12.67|10
1703600400000|2023-12-26 14:20:00|12.88|12.68|12.93|12.73|12.93|12.73|12.87|12.67|20
1703600700000|2023-12-26 14:25:00|12.94|12.74|12.94|12.74|12.94|12.74|12.93|12.73|5
1703601000000|2023-12-26 14:30:00|12.93|12.73|12.93|12.73|12.94|12.74|12.92|12.72|19
1703601300000|2023-12-26 14:35:00|12.92|12.72|12.91|12.71|12.94|12.74|12.9|12.7|20
1703601600000|2023-12-26 14:40:00|12.92|12.72|12.91|12.71|12.92|12.72|12.91|12.71|12
1703601900000|2023-12-26 14:45:00|12.92|12.72|12.9|12.7|12.92|12.72|12.9|12.7|23
1703602200000|2023-12-26 14:50:00|12.89|12.69|12.9|12.7|12.91|12.71|12.89|12.69|16
1703602500000|2023-12-26 14:55:00|12.89|12.69|12.87|12.67|12.9|12.7|12.86|12.66|23
1703602800000|2023-12-26 15:00:00|12.86|12.66|12.83|12.63|12.88|12.68|12.83|12.63|54
1703603100000|2023-12-26 15:05:00|12.82|12.62|12.83|12.63|12.85|12.65|12.82|12.62|26
1703603400000|2023-12-26 15:10:00|12.82|12.62|12.79|12.59|12.83|12.63|12.77|12.57|39
1703603700000|2023-12-26 15:15:00|12.8|12.6|12.84|12.64|12.86|12.66|12.79|12.59|27
1703604000000|2023-12-26 15:20:00|12.85|12.65|12.86|12.66|12.86|12.66|12.82|12.62|18
1703604300000|2023-12-26 15:25:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|17
1703604600000|2023-12-26 15:30:00|12.86|12.66|12.86|12.66|12.89|12.69|12.85|12.65|17
1703604900000|2023-12-26 15:35:00|12.87|12.67|12.86|12.66|12.88|12.68|12.85|12.65|28
1703605200000|2023-12-26 15:40:00|12.87|12.67|12.82|12.62|12.87|12.67|12.82|12.62|48
1703605500000|2023-12-26 15:45:00|12.83|12.63|12.8|12.6|12.83|12.63|12.77|12.57|74
1703605800000|2023-12-26 15:50:00|12.79|12.59|12.73|12.53|12.8|12.6|12.7|12.5|104
1703606100000|2023-12-26 15:55:00|12.72|12.52|12.72|12.52|12.74|12.54|12.7|12.5|112
1703606400000|2023-12-26 16:00:00|12.73|12.53|12.73|12.53|12.76|12.56|12.7|12.5|117
1703606700000|2023-12-26 16:05:00|12.74|12.54|12.76|12.56|12.76|12.56|12.72|12.52|53
1703607000000|2023-12-26 16:10:00|12.75|12.55|12.77|12.57|12.77|12.57|12.73|12.53|45
1703607300000|2023-12-26 16:15:00|12.78|12.58|12.78|12.58|12.8|12.6|12.77|12.57|35
1703607600000|2023-12-26 16:20:00|12.77|12.57|12.72|12.52|12.77|12.57|12.72|12.52|64
1703607900000|2023-12-26 16:25:00|12.71|12.51|12.77|12.57|12.79|12.59|12.7|12.5|73
1703608200000|2023-12-26 16:30:00|12.78|12.58|12.81|12.61|12.82|12.62|12.77|12.57|42
1703608500000|2023-12-26 16:35:00|12.82|12.62|12.79|12.59|12.82|12.62|12.78|12.58|32
1703608800000|2023-12-26 16:40:00|12.78|12.58|12.78|12.58|12.8|12.6|12.78|12.58|7
1703609100000|2023-12-26 16:45:00|12.79|12.59|12.76|12.56|12.79|12.59|12.76|12.56|16
1703609400000|2023-12-26 16:50:00|12.77|12.57|12.76|12.56|12.8|12.6|12.76|12.56|26
1703609700000|2023-12-26 16:55:00|12.77|12.57|12.77|12.57|12.79|12.59|12.76|12.56|15
1703610000000|2023-12-26 17:00:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|11
1703610300000|2023-12-26 17:05:00|12.79|12.59|12.76|12.56|12.79|12.59|12.73|12.53|24
1703610600000|2023-12-26 17:10:00|12.77|12.57|12.77|12.57|12.77|12.57|12.75|12.55|19
1703610900000|2023-12-26 17:15:00|12.76|12.56|12.72|12.52|12.77|12.57|12.72|12.52|12
1703611200000|2023-12-26 17:20:00|12.73|12.53|12.67|12.47|12.73|12.53|12.63|12.43|175
1703611500000|2023-12-26 17:25:00|12.68|12.48|12.69|12.49|12.7|12.5|12.67|12.47|60
1703611800000|2023-12-26 17:30:00|12.7|12.5|12.64|12.44|12.7|12.5|12.63|12.43|162
1703612100000|2023-12-26 17:35:00|12.65|12.45|12.34|12.14|12.65|12.45|12.18|11.98|182
1703612400000|2023-12-26 17:40:00|12.35|12.15|12.41|12.21|12.45|12.25|12.27|12.07|258
1703612700000|2023-12-26 17:45:00|12.42|12.22|12.44|12.24|12.46|12.26|12.36|12.16|118
1703613000000|2023-12-26 17:50:00|12.45|12.25|12.45|12.25|12.47|12.27|12.38|12.18|88
1703613300000|2023-12-26 17:55:00|12.44|12.24|12.51|12.31|12.54|12.34|12.44|12.24|70
1703613600000|2023-12-26 18:00:00|12.52|12.32|12.57|12.37|12.6|12.4|12.49|12.29|90
1703613900000|2023-12-26 18:05:00|12.56|12.36|12.54|12.34|12.57|12.37|12.54|12.34|99
1703614200000|2023-12-26 18:10:00|12.55|12.35|12.49|12.29|12.55|12.35|12.48|12.28|41
1703614500000|2023-12-26 18:15:00|12.5|12.3|12.48|12.28|12.54|12.34|12.47|12.27|117
1703614800000|2023-12-26 18:20:00|12.49|12.29|12.51|12.31|12.51|12.31|12.47|12.27|109
1703615100000|2023-12-26 18:25:00|12.5|12.3|12.47|12.27|12.5|12.3|12.46|12.26|64
1703615400000|2023-12-26 18:30:00|12.48|12.28|12.46|12.26|12.5|12.3|12.44|12.24|113
1703615700000|2023-12-26 18:35:00|12.47|12.27|12.49|12.29|12.5|12.3|12.46|12.26|51
1703616000000|2023-12-26 18:40:00|12.48|12.28|12.5|12.3|12.5|12.3|12.48|12.28|23
1703616300000|2023-12-26 18:45:00|12.52|12.32|12.54|12.34|12.55|12.35|12.51|12.31|19
1703616600000|2023-12-26 18:50:00|12.55|12.35|12.55|12.35|12.56|12.36|12.53|12.33|47
1703616900000|2023-12-26 18:55:00|12.56|12.36|12.57|12.37|12.58|12.38|12.56|12.36|12
1703617200000|2023-12-26 19:00:00|12.58|12.38|12.54|12.34|12.58|12.38|12.52|12.32|79
1703617500000|2023-12-26 19:05:00|12.53|12.33|12.57|12.37|12.58|12.38|12.53|12.33|51
1703617800000|2023-12-26 19:10:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|13
1703618100000|2023-12-26 19:15:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|25
1703618400000|2023-12-26 19:20:00|12.58|12.38|12.56|12.36|12.59|12.39|12.55|12.35|28
1703618700000|2023-12-26 19:25:00|12.57|12.37|12.57|12.37|12.57|12.37|12.55|12.35|7
1703619000000|2023-12-26 19:30:00|12.58|12.38|12.51|12.31|12.58|12.38|12.51|12.31|34
1703619300000|2023-12-26 19:35:00|12.52|12.32|12.51|12.31|12.53|12.33|12.51|12.31|14
1703619600000|2023-12-26 19:40:00|12.53|12.33|12.52|12.32|12.54|12.34|12.51|12.31|16
1703619900000|2023-12-26 19:45:00|12.53|12.33|12.53|12.33|12.54|12.34|12.51|12.31|12
1703620200000|2023-12-26 19:50:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|4
1703620500000|2023-12-26 19:55:00|12.52|12.32|12.53|12.33|12.55|12.35|12.52|12.32|12
1703620800000|2023-12-26 20:00:00|12.54|12.34|12.56|12.36|12.57|12.37|12.52|12.32|27
1703621100000|2023-12-26 20:05:00|12.57|12.37|12.58|12.38|12.59|12.39|12.56|12.36|20
1703621400000|2023-12-26 20:10:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|4
1703621700000|2023-12-26 20:15:00|12.59|12.39|12.61|12.41|12.61|12.41|12.59|12.39|13
1703622000000|2023-12-26 20:20:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|6
1703622300000|2023-12-26 20:25:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|3
1703622600000|2023-12-26 20:30:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|3
1703622900000|2023-12-26 20:35:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|9
1703623200000|2023-12-26 20:40:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|7
1703623500000|2023-12-26 20:45:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|9
1703623800000|2023-12-26 20:50:00|12.61|12.41|12.61|12.41|12.63|12.43|12.6|12.4|19
1703624100000|2023-12-26 20:55:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|10
1703624400000|2023-12-26 21:00:00|12.6|12.4|12.61|12.41|12.61|12.41|12.59|12.39|18
1703624700000|2023-12-26 21:05:00|12.6|12.4|12.6|12.4|12.61|12.41|12.58|12.38|9
1703625000000|2023-12-26 21:10:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|11
1703625300000|2023-12-26 21:15:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|6
1703625600000|2023-12-26 21:20:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|5
1703625900000|2023-12-26 21:25:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|7
1703626200000|2023-12-26 21:30:00|12.62|12.42|12.6|12.4|12.63|12.43|12.59|12.39|13
1703626500000|2023-12-26 21:35:00|12.59|12.39|12.59|12.39|12.6|12.4|12.57|12.37|16
1703626800000|2023-12-26 21:40:00|12.6|12.4|12.6|12.4|12.61|12.41|12.58|12.38|15
1703627100000|2023-12-26 21:45:00|12.59|12.39|12.61|12.41|12.61|12.41|12.59|12.39|5
1703627400000|2023-12-26 21:50:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|6
1703627700000|2023-12-26 21:55:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|10
1703628000000|2023-12-26 22:00:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|23
1703628300000|2023-12-26 22:05:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|9
1703628600000|2023-12-26 22:10:00|12.64|12.44|12.64|12.44|12.64|12.44|12.62|12.42|15
1703628900000|2023-12-26 22:15:00|12.65|12.45|12.65|12.45|12.65|12.45|12.64|12.44|25
1703629200000|2023-12-26 22:20:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|15
1703629500000|2023-12-26 22:25:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|9
1703629800000|2023-12-26 22:30:00|12.66|12.46|12.63|12.43|12.66|12.46|12.63|12.43|22
1703630100000|2023-12-26 22:35:00|12.64|12.44|12.64|12.44|12.65|12.45|12.62|12.42|17
1703630400000|2023-12-26 22:40:00|12.65|12.45|12.65|12.45|12.65|12.45|12.65|12.45|1
1703630700000|2023-12-26 22:45:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|2
1703631000000|2023-12-26 22:50:00|12.66|12.46|12.67|12.47|12.67|12.47|12.66|12.46|2
1703631300000|2023-12-26 22:55:00|12.68|12.48|12.66|12.46|12.68|12.48|12.65|12.45|5
1703631600000|2023-12-26 23:00:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|3
1703631900000|2023-12-26 23:05:00|12.68|12.48|12.71|12.51|12.71|12.51|12.67|12.47|16
1703632200000|2023-12-26 23:10:00|12.72|12.52|12.72|12.52|12.72|12.52|12.71|12.51|9
1703632500000|2023-12-26 23:15:00|12.71|12.51|12.7|12.5|12.72|12.52|12.7|12.5|26
1703632800000|2023-12-26 23:20:00|12.71|12.51|12.69|12.49|12.71|12.51|12.68|12.48|35
1703633100000|2023-12-26 23:25:00|12.68|12.48|12.67|12.47|12.69|12.49|12.67|12.47|14
1703633400000|2023-12-26 23:30:00|12.68|12.48|12.67|12.47|12.69|12.49|12.67|12.47|18
1703633700000|2023-12-26 23:35:00|12.66|12.46|12.68|12.48|12.68|12.48|12.66|12.46|23
1703634000000|2023-12-26 23:40:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|8
1703634300000|2023-12-26 23:45:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|3
1703634600000|2023-12-26 23:50:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|21
1703634900000|2023-12-26 23:55:00|12.71|12.51|12.71|12.51|12.72|12.52|12.7|12.5|7
1703635200000|2023-12-27 00:00:00|12.72|12.52|12.69|12.49|12.72|12.52|12.68|12.48|22
1703635500000|2023-12-27 00:05:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|15
1703635800000|2023-12-27 00:10:00|12.69|12.49|12.67|12.47|12.69|12.49|12.67|12.47|5
1703636100000|2023-12-27 00:15:00|12.66|12.46|12.68|12.48|12.68|12.48|12.66|12.46|5
1703636400000|2023-12-27 00:20:00|12.67|12.47|12.67|12.47|12.69|12.49|12.65|12.45|23
1703636700000|2023-12-27 00:25:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|2
1703637000000|2023-12-27 00:30:00|12.68|12.48|12.68|12.48|12.7|12.5|12.67|12.47|17
1703637300000|2023-12-27 00:35:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|16
1703637600000|2023-12-27 00:40:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|22
1703637900000|2023-12-27 00:45:00|12.67|12.47|12.68|12.48|12.7|12.5|12.67|12.47|20
1703638200000|2023-12-27 00:50:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|6
1703638500000|2023-12-27 00:55:00|12.69|12.49|12.66|12.46|12.69|12.49|12.65|12.45|30
1703638800000|2023-12-27 01:00:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|6
1703639100000|2023-12-27 01:05:00|12.67|12.47|12.74|12.54|12.75|12.55|12.66|12.46|27
1703639400000|2023-12-27 01:10:00|12.75|12.55|12.75|12.55|12.76|12.56|12.73|12.53|13
1703639700000|2023-12-27 01:15:00|12.74|12.54|12.75|12.55|12.75|12.55|12.73|12.53|14
1703640000000|2023-12-27 01:20:00|12.76|12.56|12.75|12.55|12.76|12.56|12.74|12.54|6
1703640300000|2023-12-27 01:25:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|8
1703640600000|2023-12-27 01:30:00|12.72|12.52|12.74|12.54|12.74|12.54|12.72|12.52|9
1703640900000|2023-12-27 01:35:00|12.75|12.55|12.75|12.55|12.75|12.55|12.74|12.54|3
1703641200000|2023-12-27 01:40:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|6
1703641500000|2023-12-27 01:45:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|6
1703641800000|2023-12-27 01:50:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|6
1703642100000|2023-12-27 01:55:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|9
1703642400000|2023-12-27 02:00:00|12.75|12.55|12.76|12.56|12.76|12.56|12.73|12.53|8
1703642700000|2023-12-27 02:05:00|12.77|12.57|12.74|12.54|12.77|12.57|12.74|12.54|18
1703643000000|2023-12-27 02:10:00|12.73|12.53|12.71|12.51|12.74|12.54|12.71|12.51|7
1703643300000|2023-12-27 02:15:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|12
1703643600000|2023-12-27 02:20:00|12.72|12.52|12.67|12.47|12.73|12.53|12.67|12.47|21
1703643900000|2023-12-27 02:25:00|12.68|12.48|12.65|12.45|12.68|12.48|12.65|12.45|36
1703644200000|2023-12-27 02:30:00|12.66|12.46|12.65|12.45|12.67|12.47|12.65|12.45|14
1703644500000|2023-12-27 02:35:00|12.66|12.46|12.62|12.42|12.66|12.46|12.62|12.42|43
1703644800000|2023-12-27 02:40:00|12.63|12.43|12.61|12.41|12.63|12.43|12.61|12.41|15
1703645100000|2023-12-27 02:45:00|12.62|12.42|12.6|12.4|12.62|12.42|12.6|12.4|15
1703645400000|2023-12-27 02:50:00|12.61|12.41|12.58|12.38|12.61|12.41|12.56|12.36|52
1703645700000|2023-12-27 02:55:00|12.57|12.37|12.59|12.39|12.59|12.39|12.55|12.35|37
1703646000000|2023-12-27 03:00:00|12.58|12.38|12.62|12.42|12.63|12.43|12.58|12.38|17
1703646300000|2023-12-27 03:05:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|7
1703646600000|2023-12-27 03:10:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|16
1703646900000|2023-12-27 03:15:00|12.64|12.44|12.59|12.39|12.64|12.44|12.59|12.39|23
1703647200000|2023-12-27 03:20:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|2
1703647500000|2023-12-27 03:25:00|12.58|12.38|12.54|12.34|12.59|12.39|12.54|12.34|9
1703647800000|2023-12-27 03:30:00|12.53|12.33|12.53|12.33|12.54|12.34|12.49|12.29|52
1703648100000|2023-12-27 03:35:00|12.52|12.32|12.56|12.36|12.57|12.37|12.52|12.32|19
1703648400000|2023-12-27 03:40:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|14
1703648700000|2023-12-27 03:45:00|12.55|12.35|12.53|12.33|12.56|12.36|12.53|12.33|7
1703649000000|2023-12-27 03:50:00|12.52|12.32|12.55|12.35|12.56|12.36|12.52|12.32|8
1703649300000|2023-12-27 03:55:00|12.56|12.36|12.55|12.35|12.58|12.38|12.55|12.35|6
1703649600000|2023-12-27 04:00:00|12.56|12.36|12.57|12.37|12.58|12.38|12.55|12.35|18
1703649900000|2023-12-27 04:05:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|9
1703650200000|2023-12-27 04:10:00|12.57|12.37|12.6|12.4|12.61|12.41|12.56|12.36|10
1703650500000|2023-12-27 04:15:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|10
1703650800000|2023-12-27 04:20:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|12
1703651100000|2023-12-27 04:25:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|6
1703651400000|2023-12-27 04:30:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|8
1703651700000|2023-12-27 04:35:00|12.61|12.41|12.61|12.41|12.61|12.41|12.61|12.41|1
1703652000000|2023-12-27 04:40:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1703652300000|2023-12-27 04:45:00|12.61|12.41|12.59|12.39|12.61|12.41|12.58|12.38|7
1703652600000|2023-12-27 04:50:00|12.6|12.4|12.59|12.39|12.61|12.41|12.59|12.39|4
1703652900000|2023-12-27 04:55:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|7
1703653200000|2023-12-27 05:00:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|12
1703653500000|2023-12-27 05:05:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|13
1703653800000|2023-12-27 05:10:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|7
1703654100000|2023-12-27 05:15:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|8
1703654400000|2023-12-27 05:20:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|6
1703654700000|2023-12-27 05:25:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|2
1703655000000|2023-12-27 05:30:00|12.63|12.43|12.59|12.39|12.63|12.43|12.59|12.39|7
1703655300000|2023-12-27 05:35:00|12.6|12.4|12.59|12.39|12.61|12.41|12.59|12.39|8
1703655600000|2023-12-27 05:40:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|13
1703655900000|2023-12-27 05:45:00|12.63|12.43|12.66|12.46|12.66|12.46|12.62|12.42|12
1703656200000|2023-12-27 05:50:00|12.65|12.45|12.67|12.47|12.67|12.47|12.65|12.45|19
1703656500000|2023-12-27 05:55:00|12.66|12.46|12.65|12.45|12.67|12.47|12.65|12.45|18
1703656800000|2023-12-27 06:00:00|12.66|12.46|12.65|12.45|12.67|12.47|12.65|12.45|32
1703657100000|2023-12-27 06:05:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|7
1703657400000|2023-12-27 06:10:00|12.65|12.45|12.63|12.43|12.65|12.45|12.62|12.42|21
1703657700000|2023-12-27 06:15:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|8
1703658000000|2023-12-27 06:20:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|2
1703658300000|2023-12-27 06:25:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|2
1703658600000|2023-12-27 06:30:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|10
1703658900000|2023-12-27 06:35:00|12.66|12.46|12.68|12.48|12.68|12.48|12.66|12.46|4
1703659200000|2023-12-27 06:40:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|4
1703659500000|2023-12-27 06:45:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|4
1703659800000|2023-12-27 06:50:00|12.65|12.45|12.7|12.5|12.7|12.5|12.65|12.45|6
1703660100000|2023-12-27 06:55:00|12.71|12.51|12.69|12.49|12.72|12.52|12.68|12.48|11
1703660400000|2023-12-27 07:00:00|12.68|12.48|12.68|12.48|12.7|12.5|12.68|12.48|15
1703660700000|2023-12-27 07:05:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|22
1703661000000|2023-12-27 07:10:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|7
1703661300000|2023-12-27 07:15:00|12.68|12.48|12.67|12.47|12.69|12.49|12.67|12.47|12
1703661600000|2023-12-27 07:20:00|12.68|12.48|12.7|12.5|12.7|12.5|12.67|12.47|9
1703661900000|2023-12-27 07:25:00|12.69|12.49|12.71|12.51|12.71|12.51|12.68|12.48|17
1703662200000|2023-12-27 07:30:00|12.7|12.5|12.74|12.54|12.74|12.54|12.7|12.5|5
1703662500000|2023-12-27 07:35:00|12.73|12.53|12.74|12.54|12.75|12.55|12.73|12.53|4
1703662800000|2023-12-27 07:40:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|19
1703663100000|2023-12-27 07:45:00|12.74|12.54|12.72|12.52|12.75|12.55|12.72|12.52|7
1703663400000|2023-12-27 07:50:00|12.73|12.53|12.75|12.55|12.76|12.56|12.71|12.51|9
1703663700000|2023-12-27 07:55:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|7
1703664000000|2023-12-27 08:00:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|11
1703664300000|2023-12-27 08:05:00|12.74|12.54|12.76|12.56|12.76|12.56|12.74|12.54|5
1703664600000|2023-12-27 08:10:00|12.77|12.57|12.76|12.56|12.78|12.58|12.75|12.55|10
1703664900000|2023-12-27 08:15:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|9
1703665200000|2023-12-27 08:20:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|4
1703665500000|2023-12-27 08:25:00|12.74|12.54|12.75|12.55|12.76|12.56|12.74|12.54|12
1703665800000|2023-12-27 08:30:00|12.76|12.56|12.77|12.57|12.79|12.59|12.75|12.55|24
1703666100000|2023-12-27 08:35:00|12.78|12.58|12.79|12.59|12.79|12.59|12.77|12.57|14
1703666400000|2023-12-27 08:40:00|12.8|12.6|12.8|12.6|12.8|12.6|12.78|12.58|35
1703666700000|2023-12-27 08:45:00|12.79|12.59|12.77|12.57|12.8|12.6|12.76|12.56|43
1703667000000|2023-12-27 08:50:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|14
1703667300000|2023-12-27 08:55:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|23
1703667600000|2023-12-27 09:00:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|7
1703667900000|2023-12-27 09:05:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|17
1703668200000|2023-12-27 09:10:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|12
1703668500000|2023-12-27 09:15:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|13
1703668800000|2023-12-27 09:20:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|30
1703669100000|2023-12-27 09:25:00|12.84|12.64|12.84|12.64|12.85|12.65|12.84|12.64|23
1703669400000|2023-12-27 09:30:00|12.85|12.65|12.83|12.63|12.85|12.65|12.81|12.61|73
1703669700000|2023-12-27 09:35:00|12.82|12.62|12.84|12.64|12.85|12.65|12.82|12.62|55
1703670000000|2023-12-27 09:40:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|49
1703670300000|2023-12-27 09:45:00|12.86|12.66|12.88|12.68|12.89|12.69|12.85|12.65|39
1703670600000|2023-12-27 09:50:00|12.89|12.69|12.9|12.7|12.91|12.71|12.88|12.68|26
1703670900000|2023-12-27 09:55:00|12.91|12.71|12.92|12.72|12.93|12.73|12.9|12.7|27
1703671200000|2023-12-27 10:00:00|12.91|12.71|12.92|12.72|12.92|12.72|12.91|12.71|10
1703671500000|2023-12-27 10:05:00|12.91|12.71|12.92|12.72|12.92|12.72|12.9|12.7|18
1703671800000|2023-12-27 10:10:00|12.91|12.71|12.92|12.72|12.92|12.72|12.91|12.71|12
1703672100000|2023-12-27 10:15:00|12.91|12.71|12.91|12.71|12.91|12.71|12.91|12.71|1
1703672400000|2023-12-27 10:20:00|12.9|12.7|12.92|12.72|12.93|12.73|12.9|12.7|9
1703672700000|2023-12-27 10:25:00|12.91|12.71|12.92|12.72|12.93|12.73|12.91|12.71|14
1703673000000|2023-12-27 10:30:00|12.91|12.71|12.91|12.71|12.92|12.72|12.91|12.71|25
1703673300000|2023-12-27 10:35:00|12.92|12.72|12.92|12.72|12.92|12.72|12.91|12.71|23
1703673600000|2023-12-27 10:40:00|12.91|12.71|12.92|12.72|12.92|12.72|12.91|12.71|12
1703673900000|2023-12-27 10:45:00|12.93|12.73|12.94|12.74|12.94|12.74|12.92|12.72|14
1703674200000|2023-12-27 10:50:00|12.95|12.75|12.95|12.75|12.96|12.76|12.95|12.75|9
1703674500000|2023-12-27 10:55:00|12.96|12.76|12.98|12.78|12.98|12.78|12.95|12.75|33
1703674800000|2023-12-27 11:00:00|12.97|12.77|12.96|12.76|12.98|12.78|12.95|12.75|26
1703675100000|2023-12-27 11:05:00|12.95|12.75|12.96|12.76|12.97|12.77|12.94|12.74|36
1703675400000|2023-12-27 11:10:00|12.95|12.75|12.96|12.76|12.96|12.76|12.95|12.75|64
1703675700000|2023-12-27 11:15:00|12.95|12.75|12.95|12.75|12.96|12.76|12.93|12.73|65
1703676000000|2023-12-27 11:20:00|12.96|12.76|12.94|12.74|12.96|12.76|12.93|12.73|31
1703676300000|2023-12-27 11:25:00|12.95|12.75|12.93|12.73|12.95|12.75|12.93|12.73|43
1703676600000|2023-12-27 11:30:00|12.92|12.72|12.92|12.72|12.93|12.73|12.92|12.72|45
1703676900000|2023-12-27 11:35:00|12.93|12.73|12.95|12.75|12.95|12.75|12.92|12.72|27
1703677200000|2023-12-27 11:40:00|12.96|12.76|12.98|12.78|12.98|12.78|12.96|12.76|47
1703677500000|2023-12-27 11:45:00|12.97|12.77|12.97|12.77|12.98|12.78|12.97|12.77|37
1703677800000|2023-12-27 11:50:00|12.96|12.76|12.96|12.76|12.98|12.78|12.96|12.76|95
1703678100000|2023-12-27 11:55:00|12.95|12.75|12.96|12.76|12.97|12.77|12.95|12.75|20
1703678400000|2023-12-27 12:00:00|12.97|12.77|12.96|12.76|12.97|12.77|12.95|12.75|12
1703678700000|2023-12-27 12:05:00|12.97|12.77|12.98|12.78|13|12.8|12.96|12.76|46
1703679000000|2023-12-27 12:10:00|12.99|12.79|12.97|12.77|12.99|12.79|12.97|12.77|67
1703679300000|2023-12-27 12:15:00|12.98|12.78|12.97|12.77|12.98|12.78|12.96|12.76|24
1703679600000|2023-12-27 12:20:00|12.98|12.78|12.97|12.77|12.98|12.78|12.97|12.77|10
1703679900000|2023-12-27 12:25:00|12.98|12.78|12.96|12.76|12.98|12.78|12.96|12.76|43
1703680200000|2023-12-27 12:30:00|12.97|12.77|12.98|12.78|12.99|12.79|12.96|12.76|10
1703680500000|2023-12-27 12:35:00|12.99|12.79|12.97|12.77|12.99|12.79|12.96|12.76|27
1703680800000|2023-12-27 12:40:00|12.98|12.78|12.95|12.75|12.98|12.78|12.95|12.75|8
1703681100000|2023-12-27 12:45:00|12.96|12.76|12.94|12.74|12.96|12.76|12.93|12.73|25
1703681400000|2023-12-27 12:50:00|12.95|12.75|12.96|12.76|12.97|12.77|12.93|12.73|20
1703681700000|2023-12-27 12:55:00|12.95|12.75|12.98|12.78|12.99|12.79|12.95|12.75|22
1703682000000|2023-12-27 13:00:00|12.99|12.79|12.97|12.77|12.99|12.79|12.95|12.75|11
1703682300000|2023-12-27 13:05:00|12.96|12.76|13|12.8|13.01|12.81|12.96|12.76|11
1703682600000|2023-12-27 13:10:00|13.01|12.81|13.01|12.81|13.02|12.82|13|12.8|15
1703682900000|2023-12-27 13:15:00|13.02|12.82|13.04|12.84|13.05|12.85|13.02|12.82|8
1703683200000|2023-12-27 13:20:00|13.05|12.85|13.07|12.87|13.08|12.88|13.04|12.84|9
1703683500000|2023-12-27 13:25:00|13.08|12.88|13.06|12.86|13.08|12.88|13.05|12.85|21
1703683800000|2023-12-27 13:30:00|13.07|12.87|13.07|12.87|13.08|12.88|13.07|12.87|5
1703684100000|2023-12-27 13:35:00|13.06|12.86|13.06|12.86|13.08|12.88|13.06|12.86|11
1703684400000|2023-12-27 13:40:00|13.05|12.85|13.06|12.86|13.06|12.86|13.04|12.84|10
1703684700000|2023-12-27 13:45:00|13.07|12.87|13.05|12.85|13.08|12.88|13.05|12.85|15
1703685000000|2023-12-27 13:50:00|13.06|12.86|13.08|12.88|13.08|12.88|13.06|12.86|11
1703685300000|2023-12-27 13:55:00|13.07|12.87|13.08|12.88|13.08|12.88|13.07|12.87|2
1703685600000|2023-12-27 14:00:00|13.07|12.87|13.06|12.86|13.07|12.87|13.06|12.86|6
1703685900000|2023-12-27 14:05:00|13.07|12.87|13.06|12.86|13.07|12.87|13.04|12.84|10
1703686200000|2023-12-27 14:10:00|13.07|12.87|13.06|12.86|13.09|12.89|13.06|12.86|16
1703686500000|2023-12-27 14:15:00|13.07|12.87|13.07|12.87|13.09|12.89|13.07|12.87|13
1703686800000|2023-12-27 14:20:00|13.06|12.86|13.06|12.86|13.09|12.89|13.06|12.86|53
1703687100000|2023-12-27 14:25:00|13.07|12.87|12.99|12.79|13.08|12.88|12.96|12.76|111
1703687400000|2023-12-27 14:30:00|13|12.8|13.07|12.87|13.08|12.88|12.99|12.79|98
1703687700000|2023-12-27 14:35:00|13.08|12.88|13.1|12.9|13.1|12.9|13.07|12.87|27
1703688000000|2023-12-27 14:40:00|13.09|12.89|13.11|12.91|13.11|12.91|13.09|12.89|7
1703688300000|2023-12-27 14:45:00|13.12|12.92|13.15|12.95|13.15|12.95|13.12|12.92|18
1703688600000|2023-12-27 14:50:00|13.16|12.96|13.15|12.95|13.17|12.97|13.14|12.94|16
1703688900000|2023-12-27 14:55:00|13.14|12.94|13.1|12.9|13.15|12.95|13.1|12.9|19
1703689200000|2023-12-27 15:00:00|13.11|12.91|13.15|12.95|13.16|12.96|13.1|12.9|25
1703689500000|2023-12-27 15:05:00|13.16|12.96|13.11|12.91|13.16|12.96|13.08|12.88|32
1703689800000|2023-12-27 15:10:00|13.12|12.92|13.12|12.92|13.14|12.94|13.1|12.9|39
1703690100000|2023-12-27 15:15:00|13.13|12.93|13.12|12.92|13.15|12.95|13.09|12.89|42
1703690400000|2023-12-27 15:20:00|13.11|12.91|13.1|12.9|13.13|12.93|13.09|12.89|32
1703690700000|2023-12-27 15:25:00|13.11|12.91|13.11|12.91|13.13|12.93|13.11|12.91|25
1703691000000|2023-12-27 15:30:00|13.12|12.92|13.08|12.88|13.12|12.92|13.07|12.87|51
1703691300000|2023-12-27 15:35:00|13.09|12.89|13.12|12.92|13.12|12.92|13.08|12.88|15
1703691600000|2023-12-27 15:40:00|13.13|12.93|13.16|12.96|13.17|12.97|13.13|12.93|15
1703691900000|2023-12-27 15:45:00|13.15|12.95|13.16|12.96|13.18|12.98|13.14|12.94|28
1703692200000|2023-12-27 15:50:00|13.15|12.95|13.14|12.94|13.17|12.97|13.11|12.91|36
1703692500000|2023-12-27 15:55:00|13.15|12.95|13.16|12.96|13.17|12.97|13.15|12.95|26
1703692800000|2023-12-27 16:00:00|13.17|12.97|13.15|12.95|13.17|12.97|13.13|12.93|47
1703693100000|2023-12-27 16:05:00|13.14|12.94|13.15|12.95|13.16|12.96|13.12|12.92|26
1703693400000|2023-12-27 16:10:00|13.14|12.94|13.16|12.96|13.17|12.97|13.12|12.92|25
1703693700000|2023-12-27 16:15:00|13.17|12.97|13.17|12.97|13.18|12.98|13.15|12.95|47
1703694000000|2023-12-27 16:20:00|13.16|12.96|13.19|12.99|13.19|12.99|13.16|12.96|18
1703694300000|2023-12-27 16:25:00|13.18|12.98|13.2|13|13.2|13|13.15|12.95|41
1703694600000|2023-12-27 16:30:00|13.22|13.02|13.24|13.04|13.25|13.05|13.21|13.01|19
1703694900000|2023-12-27 16:35:00|13.25|13.05|13.24|13.04|13.26|13.06|13.23|13.03|28
1703695200000|2023-12-27 16:40:00|13.23|13.03|13.21|13.01|13.25|13.05|13.21|13.01|39
1703695500000|2023-12-27 16:45:00|13.22|13.02|13.2|13|13.22|13.02|13.19|12.99|27
1703695800000|2023-12-27 16:50:00|13.19|12.99|13.2|13|13.2|13|13.16|12.96|26
1703696100000|2023-12-27 16:55:00|13.19|12.99|13.18|12.98|13.2|13|13.17|12.97|34
1703696400000|2023-12-27 17:00:00|13.17|12.97|13.25|13.05|13.25|13.05|13.17|12.97|45
1703696700000|2023-12-27 17:05:00|13.24|13.04|13.25|13.05|13.26|13.06|13.24|13.04|26
1703697000000|2023-12-27 17:10:00|13.26|13.06|13.22|13.02|13.26|13.06|13.22|13.02|31
1703697300000|2023-12-27 17:15:00|13.23|13.03|13.2|13|13.23|13.03|13.18|12.98|76
1703697600000|2023-12-27 17:20:00|13.21|13.01|13.21|13.01|13.22|13.02|13.19|12.99|27
1703697900000|2023-12-27 17:25:00|13.22|13.02|13.22|13.02|13.22|13.02|13.2|13|19
1703698200000|2023-12-27 17:30:00|13.23|13.03|13.26|13.06|13.28|13.08|13.22|13.02|63
1703698500000|2023-12-27 17:35:00|13.27|13.07|13.26|13.06|13.27|13.07|13.23|13.03|44
1703698800000|2023-12-27 17:40:00|13.25|13.05|13.26|13.06|13.27|13.07|13.25|13.05|20
1703699100000|2023-12-27 17:45:00|13.27|13.07|13.27|13.07|13.27|13.07|13.25|13.05|13
1703699400000|2023-12-27 17:50:00|13.28|13.08|13.29|13.09|13.29|13.09|13.27|13.07|42
1703699700000|2023-12-27 17:55:00|13.3|13.1|13.32|13.12|13.32|13.12|13.29|13.09|13
1703700000000|2023-12-27 18:00:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|11
1703700300000|2023-12-27 18:05:00|13.33|13.13|13.32|13.12|13.34|13.14|13.31|13.11|10
1703700600000|2023-12-27 18:10:00|13.31|13.11|13.35|13.15|13.37|13.17|13.31|13.11|41
1703700900000|2023-12-27 18:15:00|13.36|13.16|13.39|13.19|13.4|13.2|13.36|13.16|18
1703701200000|2023-12-27 18:20:00|13.4|13.2|13.41|13.21|13.41|13.21|13.38|13.18|14
1703701500000|2023-12-27 18:25:00|13.42|13.22|13.45|13.25|13.46|13.26|13.42|13.22|26
1703701800000|2023-12-27 18:30:00|13.46|13.26|13.41|13.21|13.46|13.26|13.4|13.2|24
1703702100000|2023-12-27 18:35:00|13.42|13.22|13.39|13.19|13.44|13.24|13.39|13.19|14
1703702400000|2023-12-27 18:40:00|13.4|13.2|13.37|13.17|13.4|13.2|13.36|13.16|10
1703702700000|2023-12-27 18:45:00|13.38|13.18|13.39|13.19|13.39|13.19|13.37|13.17|20
1703703000000|2023-12-27 18:50:00|13.4|13.2|13.41|13.21|13.42|13.22|13.39|13.19|38
1703703300000|2023-12-27 18:55:00|13.4|13.2|13.4|13.2|13.42|13.22|13.39|13.19|17
1703703600000|2023-12-27 19:00:00|13.39|13.19|13.41|13.21|13.43|13.23|13.38|13.18|33
1703703900000|2023-12-27 19:05:00|13.42|13.22|13.38|13.18|13.42|13.22|13.37|13.17|14
1703704200000|2023-12-27 19:10:00|13.37|13.17|13.29|13.09|13.37|13.17|13.29|13.09|19
1703704500000|2023-12-27 19:15:00|13.3|13.1|13.31|13.11|13.32|13.12|13.29|13.09|22
1703704800000|2023-12-27 19:20:00|13.3|13.1|13.28|13.08|13.3|13.1|13.26|13.06|23
1703705100000|2023-12-27 19:25:00|13.29|13.09|13.3|13.1|13.3|13.1|13.27|13.07|18
1703705400000|2023-12-27 19:30:00|13.31|13.11|13.32|13.12|13.35|13.15|13.3|13.1|34
1703705700000|2023-12-27 19:35:00|13.31|13.11|13.31|13.11|13.32|13.12|13.3|13.1|21
1703706000000|2023-12-27 19:40:00|13.3|13.1|13.29|13.09|13.31|13.11|13.29|13.09|20
1703706300000|2023-12-27 19:45:00|13.3|13.1|13.23|13.03|13.3|13.1|13.23|13.03|26
1703706600000|2023-12-27 19:50:00|13.24|13.04|13.25|13.05|13.26|13.06|13.23|13.03|18
1703706900000|2023-12-27 19:55:00|13.26|13.06|13.26|13.06|13.26|13.06|13.25|13.05|45
1703707200000|2023-12-27 20:00:00|13.27|13.07|13.29|13.09|13.3|13.1|13.26|13.06|47
1703707500000|2023-12-27 20:05:00|13.3|13.1|13.3|13.1|13.31|13.11|13.29|13.09|5
1703707800000|2023-12-27 20:10:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|8
1703708100000|2023-12-27 20:15:00|13.29|13.09|13.26|13.06|13.29|13.09|13.26|13.06|10
1703708400000|2023-12-27 20:20:00|13.27|13.07|13.28|13.08|13.29|13.09|13.27|13.07|8
1703708700000|2023-12-27 20:25:00|13.27|13.07|13.3|13.1|13.31|13.11|13.27|13.07|28
1703709000000|2023-12-27 20:30:00|13.29|13.09|13.3|13.1|13.31|13.11|13.29|13.09|41
1703709300000|2023-12-27 20:35:00|13.31|13.11|13.32|13.12|13.32|13.12|13.3|13.1|8
1703709600000|2023-12-27 20:40:00|13.31|13.11|13.34|13.14|13.34|13.14|13.31|13.11|4
1703709900000|2023-12-27 20:45:00|13.35|13.15|13.3|13.1|13.35|13.15|13.3|13.1|20
1703710200000|2023-12-27 20:50:00|13.31|13.11|13.34|13.14|13.34|13.14|13.3|13.1|22
1703710500000|2023-12-27 20:55:00|13.35|13.15|13.36|13.16|13.36|13.16|13.34|13.14|4
1703710800000|2023-12-27 21:00:00|13.37|13.17|13.35|13.15|13.4|13.2|13.34|13.14|33
1703711100000|2023-12-27 21:05:00|13.36|13.16|13.34|13.14|13.38|13.18|13.34|13.14|51
1703711400000|2023-12-27 21:10:00|13.35|13.15|13.34|13.14|13.36|13.16|13.34|13.14|16
1703711700000|2023-12-27 21:15:00|13.33|13.13|13.33|13.13|13.35|13.15|13.32|13.12|15
1703712000000|2023-12-27 21:20:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|11
1703712300000|2023-12-27 21:25:00|13.33|13.13|13.33|13.13|13.33|13.13|13.31|13.11|11
1703712600000|2023-12-27 21:30:00|13.32|13.12|13.33|13.13|13.33|13.13|13.32|13.12|6
1703712900000|2023-12-27 21:35:00|13.34|13.14|13.35|13.15|13.38|13.18|13.34|13.14|12
1703713200000|2023-12-27 21:40:00|13.36|13.16|13.35|13.15|13.36|13.16|13.35|13.15|12
1703713500000|2023-12-27 21:45:00|13.34|13.14|13.34|13.14|13.35|13.15|13.34|13.14|11
1703713800000|2023-12-27 21:50:00|13.33|13.13|13.29|13.09|13.34|13.14|13.29|13.09|33
1703714100000|2023-12-27 21:55:00|13.3|13.1|13.28|13.08|13.3|13.1|13.28|13.08|23
1703714400000|2023-12-27 22:00:00|13.29|13.09|13.29|13.09|13.29|13.09|13.27|13.07|31
1703714700000|2023-12-27 22:05:00|13.3|13.1|13.3|13.1|13.31|13.11|13.3|13.1|5
1703715000000|2023-12-27 22:10:00|13.29|13.09|13.32|13.12|13.32|13.12|13.29|13.09|8
1703715300000|2023-12-27 22:15:00|13.33|13.13|13.32|13.12|13.34|13.14|13.32|13.12|4
1703715600000|2023-12-27 22:20:00|13.33|13.13|13.29|13.09|13.33|13.13|13.29|13.09|11
1703715900000|2023-12-27 22:25:00|13.3|13.1|13.28|13.08|13.3|13.1|13.28|13.08|13
1703716200000|2023-12-27 22:30:00|13.29|13.09|13.29|13.09|13.3|13.1|13.29|13.09|11
1703716500000|2023-12-27 22:35:00|13.28|13.08|13.25|13.05|13.29|13.09|13.25|13.05|14
1703716800000|2023-12-27 22:40:00|13.24|13.04|13.22|13.02|13.25|13.05|13.22|13.02|13
1703717100000|2023-12-27 22:45:00|13.23|13.03|13.24|13.04|13.26|13.06|13.22|13.02|14
1703717400000|2023-12-27 22:50:00|13.23|13.03|13.2|13|13.23|13.03|13.2|13|10
1703717700000|2023-12-27 22:55:00|13.21|13.01|13.2|13|13.21|13.01|13.18|12.98|26
1703718000000|2023-12-27 23:00:00|13.21|13.01|13.26|13.06|13.26|13.06|13.21|13.01|18
1703718300000|2023-12-27 23:05:00|13.27|13.07|13.21|13.01|13.27|13.07|13.21|13.01|9
1703718600000|2023-12-27 23:10:00|13.22|13.02|13.24|13.04|13.24|13.04|13.21|13.01|15
1703718900000|2023-12-27 23:15:00|13.23|13.03|13.24|13.04|13.27|13.07|13.23|13.03|14
1703719200000|2023-12-27 23:20:00|13.23|13.03|13.21|13.01|13.24|13.04|13.21|13.01|15
1703719500000|2023-12-27 23:25:00|13.22|13.02|13.2|13|13.22|13.02|13.2|13|11
1703719800000|2023-12-27 23:30:00|13.21|13.01|13.18|12.98|13.21|13.01|13.17|12.97|42
1703720100000|2023-12-27 23:35:00|13.17|12.97|13.18|12.98|13.19|12.99|13.17|12.97|4
1703720400000|2023-12-27 23:40:00|13.19|12.99|13.2|13|13.21|13.01|13.14|12.94|28
1703720700000|2023-12-27 23:45:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|12
1703721000000|2023-12-27 23:50:00|13.19|12.99|13.19|12.99|13.21|13.01|13.18|12.98|27
1703721300000|2023-12-27 23:55:00|13.18|12.98|13.19|12.99|13.19|12.99|13.17|12.97|18
1703721600000|2023-12-28 00:00:00|13.18|12.98|13.19|12.99|13.19|12.99|13.16|12.96|26
1703721900000|2023-12-28 00:05:00|13.18|12.98|13.21|13.01|13.22|13.02|13.18|12.98|12
1703722200000|2023-12-28 00:10:00|13.22|13.02|13.22|13.02|13.25|13.05|13.22|13.02|21
1703722500000|2023-12-28 00:15:00|13.23|13.03|13.26|13.06|13.27|13.07|13.23|13.03|16
1703722800000|2023-12-28 00:20:00|13.25|13.05|13.27|13.07|13.28|13.08|13.25|13.05|35
1703723100000|2023-12-28 00:25:00|13.26|13.06|13.28|13.08|13.28|13.08|13.26|13.06|3
1703723400000|2023-12-28 00:30:00|13.27|13.07|13.29|13.09|13.32|13.12|13.25|13.05|39
1703723700000|2023-12-28 00:35:00|13.3|13.1|13.3|13.1|13.32|13.12|13.3|13.1|47
1703724000000|2023-12-28 00:40:00|13.29|13.09|13.32|13.12|13.33|13.13|13.29|13.09|18
1703724300000|2023-12-28 00:45:00|13.33|13.13|13.35|13.15|13.35|13.15|13.31|13.11|15
1703724600000|2023-12-28 00:50:00|13.34|13.14|13.33|13.13|13.35|13.15|13.32|13.12|18
1703724900000|2023-12-28 00:55:00|13.34|13.14|13.34|13.14|13.34|13.14|13.3|13.1|23
1703725200000|2023-12-28 01:00:00|13.33|13.13|13.34|13.14|13.35|13.15|13.33|13.13|12
1703725500000|2023-12-28 01:05:00|13.35|13.15|13.35|13.15|13.37|13.17|13.34|13.14|7
1703725800000|2023-12-28 01:10:00|13.36|13.16|13.39|13.19|13.39|13.19|13.35|13.15|10
1703726100000|2023-12-28 01:15:00|13.38|13.18|13.34|13.14|13.39|13.19|13.32|13.12|28
1703726400000|2023-12-28 01:20:00|13.33|13.13|13.35|13.15|13.35|13.15|13.31|13.11|31
1703726700000|2023-12-28 01:25:00|13.34|13.14|13.3|13.1|13.35|13.15|13.29|13.09|33
1703727000000|2023-12-28 01:30:00|13.31|13.11|13.34|13.14|13.34|13.14|13.3|13.1|20
1703727300000|2023-12-28 01:35:00|13.35|13.15|13.39|13.19|13.4|13.2|13.35|13.15|13
1703727600000|2023-12-28 01:40:00|13.4|13.2|13.4|13.2|13.41|13.21|13.38|13.18|27
1703727900000|2023-12-28 01:45:00|13.41|13.21|13.4|13.2|13.41|13.21|13.39|13.19|14
1703728200000|2023-12-28 01:50:00|13.39|13.19|13.39|13.19|13.41|13.21|13.38|13.18|21
1703728500000|2023-12-28 01:55:00|13.38|13.18|13.38|13.18|13.39|13.19|13.37|13.17|11
1703728800000|2023-12-28 02:00:00|13.37|13.17|13.33|13.13|13.38|13.18|13.33|13.13|9
1703729100000|2023-12-28 02:05:00|13.34|13.14|13.29|13.09|13.34|13.14|13.29|13.09|12
1703729400000|2023-12-28 02:10:00|13.3|13.1|13.3|13.1|13.3|13.1|13.28|13.08|7
1703729700000|2023-12-28 02:15:00|13.31|13.11|13.31|13.11|13.31|13.11|13.3|13.1|7
1703730000000|2023-12-28 02:20:00|13.32|13.12|13.29|13.09|13.32|13.12|13.29|13.09|10
1703730300000|2023-12-28 02:25:00|13.3|13.1|13.3|13.1|13.31|13.11|13.29|13.09|7
1703730600000|2023-12-28 02:30:00|13.31|13.11|13.29|13.09|13.33|13.13|13.29|13.09|9
1703730900000|2023-12-28 02:35:00|13.3|13.1|13.34|13.14|13.34|13.14|13.28|13.08|23
1703731200000|2023-12-28 02:40:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|10
1703731500000|2023-12-28 02:45:00|13.36|13.16|13.41|13.21|13.42|13.22|13.35|13.15|36
1703731800000|2023-12-28 02:50:00|13.42|13.22|13.39|13.19|13.43|13.23|13.39|13.19|16
1703732100000|2023-12-28 02:55:00|13.4|13.2|13.38|13.18|13.4|13.2|13.38|13.18|23
1703732400000|2023-12-28 03:00:00|13.37|13.17|13.35|13.15|13.39|13.19|13.35|13.15|25
1703732700000|2023-12-28 03:05:00|13.36|13.16|13.35|13.15|13.36|13.16|13.34|13.14|22
1703733300000|2023-12-28 03:15:00|13.36|13.16|13.38|13.18|13.38|13.18|13.35|13.15|31
1703733600000|2023-12-28 03:20:00|13.37|13.17|13.36|13.16|13.37|13.17|13.35|13.15|8
1703733900000|2023-12-28 03:25:00|13.35|13.15|13.35|13.15|13.36|13.16|13.35|13.15|9
1703734200000|2023-12-28 03:30:00|13.36|13.16|13.34|13.14|13.36|13.16|13.33|13.13|23
1703734500000|2023-12-28 03:35:00|13.33|13.13|13.34|13.14|13.34|13.14|13.33|13.13|2
1703734800000|2023-12-28 03:40:00|13.35|13.15|13.43|13.23|13.43|13.23|13.35|13.15|61
1703735100000|2023-12-28 03:45:00|13.44|13.24|13.44|13.24|13.44|13.24|13.43|13.23|9
1703735400000|2023-12-28 03:50:00|13.43|13.23|13.4|13.2|13.43|13.23|13.4|13.2|6
1703735700000|2023-12-28 03:55:00|13.39|13.19|13.44|13.24|13.44|13.24|13.39|13.19|12
1703736000000|2023-12-28 04:00:00|13.43|13.23|13.41|13.21|13.43|13.23|13.41|13.21|11
1703736300000|2023-12-28 04:05:00|13.42|13.22|13.43|13.23|13.43|13.23|13.41|13.21|8
1703736600000|2023-12-28 04:10:00|13.42|13.22|13.44|13.24|13.44|13.24|13.42|13.22|13
1703736900000|2023-12-28 04:15:00|13.43|13.23|13.44|13.24|13.44|13.24|13.42|13.22|24
1703737200000|2023-12-28 04:20:00|13.43|13.23|13.44|13.24|13.44|13.24|13.43|13.23|12
1703737500000|2023-12-28 04:25:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|13
1703737800000|2023-12-28 04:30:00|13.44|13.24|13.44|13.24|13.44|13.24|13.44|13.24|1
1703738100000|2023-12-28 04:35:00|13.43|13.23|13.44|13.24|13.45|13.25|13.43|13.23|4
1703738400000|2023-12-28 04:40:00|13.45|13.25|13.45|13.25|13.48|13.28|13.44|13.24|53
1703738700000|2023-12-28 04:45:00|13.44|13.24|13.52|13.32|13.52|13.32|13.42|13.22|55
1703739000000|2023-12-28 04:50:00|13.53|13.33|13.49|13.29|13.56|13.36|13.48|13.28|37
1703739300000|2023-12-28 04:55:00|13.5|13.3|13.52|13.32|13.53|13.33|13.49|13.29|23
1703739600000|2023-12-28 05:00:00|13.53|13.33|13.49|13.29|13.53|13.33|13.44|13.24|37
1703739900000|2023-12-28 05:05:00|13.5|13.3|13.46|13.26|13.51|13.31|13.46|13.26|29
1703740200000|2023-12-28 05:10:00|13.47|13.27|13.43|13.23|13.47|13.27|13.41|13.21|41
1703740500000|2023-12-28 05:15:00|13.44|13.24|13.43|13.23|13.46|13.26|13.42|13.22|32
1703740800000|2023-12-28 05:20:00|13.44|13.24|13.46|13.26|13.48|13.28|13.43|13.23|35
1703741100000|2023-12-28 05:25:00|13.47|13.27|13.48|13.28|13.5|13.3|13.43|13.23|26
1703741400000|2023-12-28 05:30:00|13.47|13.27|13.45|13.25|13.47|13.27|13.44|13.24|21
1703741700000|2023-12-28 05:35:00|13.44|13.24|13.44|13.24|13.45|13.25|13.41|13.21|14
1703742000000|2023-12-28 05:40:00|13.45|13.25|13.44|13.24|13.46|13.26|13.42|13.22|24
1703742300000|2023-12-28 05:45:00|13.45|13.25|13.44|13.24|13.45|13.25|13.44|13.24|10
1703742600000|2023-12-28 05:50:00|13.45|13.25|13.46|13.26|13.46|13.26|13.44|13.24|14
1703742900000|2023-12-28 05:55:00|13.47|13.27|13.4|13.2|13.47|13.27|13.4|13.2|13
1703743200000|2023-12-28 06:00:00|13.41|13.21|13.39|13.19|13.42|13.22|13.38|13.18|33
1703743500000|2023-12-28 06:05:00|13.38|13.18|13.38|13.18|13.4|13.2|13.38|13.18|43
1703743800000|2023-12-28 06:10:00|13.37|13.17|13.39|13.19|13.39|13.19|13.37|13.17|17
1703744100000|2023-12-28 06:15:00|13.38|13.18|13.37|13.17|13.38|13.18|13.37|13.17|6
1703744400000|2023-12-28 06:20:00|13.38|13.18|13.38|13.18|13.41|13.21|13.37|13.17|31
1703744700000|2023-12-28 06:25:00|13.37|13.17|13.34|13.14|13.38|13.18|13.32|13.12|59
1703745000000|2023-12-28 06:30:00|13.35|13.15|13.36|13.16|13.37|13.17|13.31|13.11|74
1703745300000|2023-12-28 06:35:00|13.35|13.15|13.36|13.16|13.37|13.17|13.34|13.14|28
1703745600000|2023-12-28 06:40:00|13.37|13.17|13.33|13.13|13.38|13.18|13.32|13.12|51
1703745900000|2023-12-28 06:45:00|13.32|13.12|13.32|13.12|13.34|13.14|13.31|13.11|71
1703746200000|2023-12-28 06:50:00|13.33|13.13|13.26|13.06|13.34|13.14|13.25|13.05|28
1703746500000|2023-12-28 06:55:00|13.25|13.05|13.27|13.07|13.29|13.09|13.23|13.03|91
1703746800000|2023-12-28 07:00:00|13.26|13.06|13.29|13.09|13.31|13.11|13.25|13.05|152
1703747100000|2023-12-28 07:05:00|13.3|13.1|13.29|13.09|13.3|13.1|13.27|13.07|92
1703747400000|2023-12-28 07:10:00|13.28|13.08|13.25|13.05|13.3|13.1|13.25|13.05|126
1703747700000|2023-12-28 07:15:00|13.26|13.06|13.31|13.11|13.32|13.12|13.23|13.03|106
1703748000000|2023-12-28 07:20:00|13.3|13.1|13.28|13.08|13.32|13.12|13.27|13.07|63
1703748300000|2023-12-28 07:25:00|13.29|13.09|13.3|13.1|13.32|13.12|13.26|13.06|94
1703748600000|2023-12-28 07:30:00|13.31|13.11|13.33|13.13|13.33|13.13|13.28|13.08|133
1703748900000|2023-12-28 07:35:00|13.32|13.12|13.36|13.16|13.36|13.16|13.31|13.11|151
1703749200000|2023-12-28 07:40:00|13.37|13.17|13.4|13.2|13.41|13.21|13.36|13.16|30
1703749500000|2023-12-28 07:45:00|13.39|13.19|13.39|13.19|13.41|13.21|13.38|13.18|81
1703749800000|2023-12-28 07:50:00|13.4|13.2|13.42|13.22|13.42|13.22|13.38|13.18|57
1703750100000|2023-12-28 07:55:00|13.43|13.23|13.43|13.23|13.43|13.23|13.41|13.21|55
1703750400000|2023-12-28 08:00:00|13.42|13.22|13.39|13.19|13.43|13.23|13.39|13.19|68
1703750700000|2023-12-28 08:05:00|13.4|13.2|13.4|13.2|13.4|13.2|13.37|13.17|21
1703751000000|2023-12-28 08:10:00|13.39|13.19|13.45|13.25|13.45|13.25|13.39|13.19|33
1703751300000|2023-12-28 08:15:00|13.44|13.24|13.45|13.25|13.45|13.25|13.44|13.24|8
1703751600000|2023-12-28 08:20:00|13.44|13.24|13.45|13.25|13.46|13.26|13.44|13.24|20
1703751900000|2023-12-28 08:25:00|13.46|13.26|13.42|13.22|13.46|13.26|13.42|13.22|15
1703752200000|2023-12-28 08:30:00|13.43|13.23|13.45|13.25|13.45|13.25|13.42|13.22|45
1703752500000|2023-12-28 08:35:00|13.46|13.26|13.46|13.26|13.46|13.26|13.45|13.25|3
1703752800000|2023-12-28 08:40:00|13.45|13.25|13.45|13.25|13.46|13.26|13.45|13.25|37
1703753100000|2023-12-28 08:45:00|13.46|13.26|13.46|13.26|13.46|13.26|13.45|13.25|35
1703753400000|2023-12-28 08:50:00|13.45|13.25|13.44|13.24|13.45|13.25|13.43|13.23|10
1703753700000|2023-12-28 08:55:00|13.43|13.23|13.41|13.21|13.44|13.24|13.39|13.19|13
1703754000000|2023-12-28 09:00:00|13.4|13.2|13.44|13.24|13.44|13.24|13.4|13.2|17
1703754300000|2023-12-28 09:05:00|13.45|13.25|13.44|13.24|13.45|13.25|13.43|13.23|26
1703754600000|2023-12-28 09:10:00|13.45|13.25|13.43|13.23|13.45|13.25|13.43|13.23|41
1703754900000|2023-12-28 09:15:00|13.44|13.24|13.46|13.26|13.47|13.27|13.41|13.21|35
1703755200000|2023-12-28 09:20:00|13.45|13.25|13.46|13.26|13.47|13.27|13.43|13.23|68
1703755500000|2023-12-28 09:25:00|13.47|13.27|13.46|13.26|13.47|13.27|13.45|13.25|42
1703755800000|2023-12-28 09:30:00|13.45|13.25|13.46|13.26|13.47|13.27|13.45|13.25|98
1703756100000|2023-12-28 09:35:00|13.47|13.27|13.48|13.28|13.48|13.28|13.46|13.26|44
1703756400000|2023-12-28 09:40:00|13.47|13.27|13.49|13.29|13.49|13.29|13.47|13.27|59
1703756700000|2023-12-28 09:45:00|13.48|13.28|13.46|13.26|13.48|13.28|13.45|13.25|59
1703757000000|2023-12-28 09:50:00|13.47|13.27|13.5|13.3|13.5|13.3|13.46|13.26|28
1703757300000|2023-12-28 09:55:00|13.49|13.29|13.49|13.29|13.49|13.29|13.48|13.28|5
1703757600000|2023-12-28 10:00:00|13.48|13.28|13.48|13.28|13.5|13.3|13.48|13.28|19
1703757900000|2023-12-28 10:05:00|13.49|13.29|13.5|13.3|13.5|13.3|13.49|13.29|2
1703758200000|2023-12-28 10:10:00|13.49|13.29|13.48|13.28|13.49|13.29|13.48|13.28|12
1703758500000|2023-12-28 10:15:00|13.49|13.29|13.51|13.31|13.51|13.31|13.48|13.28|17
1703758800000|2023-12-28 10:20:00|13.5|13.3|13.52|13.32|13.52|13.32|13.49|13.29|9
1703759100000|2023-12-28 10:25:00|13.53|13.33|13.56|13.36|13.56|13.36|13.53|13.33|46
1703759400000|2023-12-28 10:30:00|13.55|13.35|13.53|13.33|13.56|13.36|13.53|13.33|17
1703759700000|2023-12-28 10:35:00|13.52|13.32|13.55|13.35|13.55|13.35|13.52|13.32|14
1703760000000|2023-12-28 10:40:00|13.56|13.36|13.58|13.38|13.58|13.38|13.56|13.36|9
1703760300000|2023-12-28 10:45:00|13.59|13.39|13.64|13.44|13.64|13.44|13.59|13.39|16
1703760600000|2023-12-28 10:50:00|13.65|13.45|13.62|13.42|13.65|13.45|13.62|13.42|38
1703760900000|2023-12-28 10:55:00|13.63|13.43|13.58|13.38|13.63|13.43|13.57|13.37|22
1703761200000|2023-12-28 11:00:00|13.59|13.39|13.58|13.38|13.61|13.41|13.58|13.38|12
1703761500000|2023-12-28 11:05:00|13.59|13.39|13.57|13.37|13.59|13.39|13.56|13.36|61
1703761800000|2023-12-28 11:10:00|13.56|13.36|13.57|13.37|13.57|13.37|13.56|13.36|12
1703762100000|2023-12-28 11:15:00|13.56|13.36|13.55|13.35|13.56|13.36|13.53|13.33|28
1703762400000|2023-12-28 11:20:00|13.56|13.36|13.58|13.38|13.58|13.38|13.55|13.35|17
1703762700000|2023-12-28 11:25:00|13.57|13.37|13.58|13.38|13.58|13.38|13.57|13.37|8
1703763000000|2023-12-28 11:30:00|13.57|13.37|13.59|13.39|13.6|13.4|13.57|13.37|5
1703763300000|2023-12-28 11:35:00|13.6|13.4|13.62|13.42|13.63|13.43|13.6|13.4|7
1703763600000|2023-12-28 11:40:00|13.63|13.43|13.66|13.46|13.68|13.48|13.63|13.43|60
1703763900000|2023-12-28 11:45:00|13.65|13.45|13.64|13.44|13.67|13.47|13.64|13.44|14
1703764200000|2023-12-28 11:50:00|13.63|13.43|13.6|13.4|13.64|13.44|13.6|13.4|10
1703764500000|2023-12-28 11:55:00|13.59|13.39|13.61|13.41|13.61|13.41|13.59|13.39|15
1703764800000|2023-12-28 12:00:00|13.62|13.42|13.6|13.4|13.63|13.43|13.6|13.4|5
1703765100000|2023-12-28 12:05:00|13.61|13.41|13.63|13.43|13.63|13.43|13.6|13.4|9
1703765400000|2023-12-28 12:10:00|13.62|13.42|13.64|13.44|13.67|13.47|13.62|13.42|17
1703765700000|2023-12-28 12:15:00|13.65|13.45|13.64|13.44|13.67|13.47|13.62|13.42|22
1703766000000|2023-12-28 12:20:00|13.65|13.45|13.58|13.38|13.66|13.46|13.58|13.38|26
1703766300000|2023-12-28 12:25:00|13.57|13.37|13.57|13.37|13.58|13.38|13.53|13.33|31
1703766600000|2023-12-28 12:30:00|13.56|13.36|13.5|13.3|13.56|13.36|13.46|13.26|46
1703766900000|2023-12-28 12:35:00|13.49|13.29|13.47|13.27|13.51|13.31|13.45|13.25|41
1703767200000|2023-12-28 12:40:00|13.48|13.28|13.49|13.29|13.52|13.32|13.48|13.28|44
1703767500000|2023-12-28 12:45:00|13.48|13.28|13.51|13.31|13.52|13.32|13.47|13.27|32
1703767800000|2023-12-28 12:50:00|13.5|13.3|13.45|13.25|13.5|13.3|13.45|13.25|30
1703768100000|2023-12-28 12:55:00|13.44|13.24|13.42|13.22|13.48|13.28|13.41|13.21|51
1703768400000|2023-12-28 13:00:00|13.41|13.21|13.46|13.26|13.46|13.26|13.28|13.08|108
1703768700000|2023-12-28 13:05:00|13.45|13.25|13.44|13.24|13.46|13.26|13.42|13.22|72
1703769000000|2023-12-28 13:10:00|13.43|13.23|13.4|13.2|13.45|13.25|13.4|13.2|66
1703769300000|2023-12-28 13:15:00|13.41|13.21|13.45|13.25|13.45|13.25|13.41|13.21|15
1703769600000|2023-12-28 13:20:00|13.44|13.24|13.44|13.24|13.45|13.25|13.43|13.23|11
1703769900000|2023-12-28 13:25:00|13.45|13.25|13.46|13.26|13.48|13.28|13.44|13.24|27
1703770200000|2023-12-28 13:30:00|13.47|13.27|13.5|13.3|13.51|13.31|13.47|13.27|28
1703770500000|2023-12-28 13:35:00|13.51|13.31|13.47|13.27|13.51|13.31|13.45|13.25|85
1703770800000|2023-12-28 13:40:00|13.46|13.26|13.44|13.24|13.48|13.28|13.39|13.19|39
1703771100000|2023-12-28 13:45:00|13.43|13.23|13.49|13.29|13.5|13.3|13.43|13.23|35
1703771400000|2023-12-28 13:50:00|13.5|13.3|13.54|13.34|13.55|13.35|13.49|13.29|75
1703771700000|2023-12-28 13:55:00|13.53|13.33|13.53|13.33|13.55|13.35|13.52|13.32|49
1703772000000|2023-12-28 14:00:00|13.54|13.34|13.47|13.27|13.55|13.35|13.46|13.26|72
1703772300000|2023-12-28 14:05:00|13.46|13.26|13.37|13.17|13.47|13.27|13.36|13.16|81
1703772600000|2023-12-28 14:10:00|13.38|13.18|13.3|13.1|13.38|13.18|13.29|13.09|89
1703772900000|2023-12-28 14:15:00|13.29|13.09|13.29|13.09|13.3|13.1|13.23|13.03|125
1703773200000|2023-12-28 14:20:00|13.28|13.08|13.17|12.97|13.3|13.1|13.17|12.97|126
1703773500000|2023-12-28 14:25:00|13.18|12.98|13.26|13.06|13.28|13.08|13.15|12.95|99
1703773800000|2023-12-28 14:30:00|13.25|13.05|13.22|13.02|13.3|13.1|13.22|13.02|80
1703774100000|2023-12-28 14:35:00|13.23|13.03|13.23|13.03|13.27|13.07|13.22|13.02|97
1703774400000|2023-12-28 14:40:00|13.24|13.04|13.06|12.86|13.27|13.07|13.05|12.85|129
1703774700000|2023-12-28 14:45:00|13.07|12.87|13.08|12.88|13.12|12.92|13.05|12.85|100
1703775000000|2023-12-28 14:50:00|13.09|12.89|13.14|12.94|13.14|12.94|13.06|12.86|78
1703775300000|2023-12-28 14:55:00|13.13|12.93|13.23|13.03|13.23|13.03|13.06|12.86|99
1703775600000|2023-12-28 15:00:00|13.22|13.02|13.26|13.06|13.26|13.06|13.22|13.02|247
1703775900000|2023-12-28 15:05:00|13.25|13.05|13.21|13.01|13.27|13.07|13.18|12.98|111
1703776200000|2023-12-28 15:10:00|13.22|13.02|13.2|13|13.26|13.06|13.2|13|59
1703776500000|2023-12-28 15:15:00|13.21|13.01|13.17|12.97|13.21|13.01|13.16|12.96|71
1703776800000|2023-12-28 15:20:00|13.18|12.98|13.2|13|13.22|13.02|13.15|12.95|69
1703777100000|2023-12-28 15:25:00|13.21|13.01|13.16|12.96|13.22|13.02|13.15|12.95|58
1703777400000|2023-12-28 15:30:00|13.17|12.97|13.17|12.97|13.22|13.02|13.16|12.96|109
1703777700000|2023-12-28 15:35:00|13.18|12.98|13.29|13.09|13.29|13.09|13.17|12.97|46
1703778000000|2023-12-28 15:40:00|13.3|13.1|13.26|13.06|13.31|13.11|13.25|13.05|45
1703778300000|2023-12-28 15:45:00|13.27|13.07|13.26|13.06|13.28|13.08|13.25|13.05|98
1703778600000|2023-12-28 15:50:00|13.27|13.07|13.34|13.14|13.34|13.14|13.25|13.05|52
1703778900000|2023-12-28 15:55:00|13.33|13.13|13.35|13.15|13.38|13.18|13.33|13.13|37
1703779200000|2023-12-28 16:00:00|13.34|13.14|13.25|13.05|13.34|13.14|13.21|13.01|45
1703779500000|2023-12-28 16:05:00|13.26|13.06|13.39|13.19|13.41|13.21|13.26|13.06|56
1703779800000|2023-12-28 16:10:00|13.4|13.2|13.45|13.25|13.45|13.25|13.36|13.16|50
1703780100000|2023-12-28 16:15:00|13.44|13.24|13.33|13.13|13.46|13.26|13.33|13.13|88
1703780400000|2023-12-28 16:20:00|13.34|13.14|13.43|13.23|13.46|13.26|13.34|13.14|64
1703780700000|2023-12-28 16:25:00|13.44|13.24|13.42|13.22|13.45|13.25|13.41|13.21|27
1703781000000|2023-12-28 16:30:00|13.43|13.23|13.44|13.24|13.46|13.26|13.42|13.22|34
1703781300000|2023-12-28 16:35:00|13.43|13.23|13.44|13.24|13.45|13.25|13.42|13.22|48
1703781600000|2023-12-28 16:40:00|13.43|13.23|13.43|13.23|13.45|13.25|13.42|13.22|38
1703781900000|2023-12-28 16:45:00|13.44|13.24|13.43|13.23|13.46|13.26|13.43|13.23|12
1703782200000|2023-12-28 16:50:00|13.44|13.24|13.42|13.22|13.44|13.24|13.41|13.21|69
1703782500000|2023-12-28 16:55:00|13.41|13.21|13.41|13.21|13.44|13.24|13.41|13.21|81
1703782800000|2023-12-28 17:00:00|13.42|13.22|13.41|13.21|13.42|13.22|13.41|13.21|42
1703783400000|2023-12-28 17:10:00|13.42|13.22|13.44|13.24|13.46|13.26|13.42|13.22|13
1703783700000|2023-12-28 17:15:00|13.45|13.25|13.44|13.24|13.46|13.26|13.44|13.24|18
1703784000000|2023-12-28 17:20:00|13.43|13.23|13.44|13.24|13.44|13.24|13.43|13.23|24
1703784300000|2023-12-28 17:25:00|13.43|13.23|13.42|13.22|13.44|13.24|13.42|13.22|26
1703784600000|2023-12-28 17:30:00|13.43|13.23|13.42|13.22|13.43|13.23|13.42|13.22|20
1703784900000|2023-12-28 17:35:00|13.41|13.21|13.42|13.22|13.44|13.24|13.41|13.21|26
1703785200000|2023-12-28 17:40:00|13.43|13.23|13.45|13.25|13.46|13.26|13.42|13.22|19
1703785500000|2023-12-28 17:45:00|13.44|13.24|13.42|13.22|13.44|13.24|13.42|13.22|15
1703785800000|2023-12-28 17:50:00|13.43|13.23|13.35|13.15|13.43|13.23|13.35|13.15|19
1703786100000|2023-12-28 17:55:00|13.36|13.16|13.37|13.17|13.39|13.19|13.33|13.13|66
1703786400000|2023-12-28 18:00:00|13.36|13.16|13.35|13.15|13.38|13.18|13.33|13.13|40
1703786700000|2023-12-28 18:05:00|13.34|13.14|13.32|13.12|13.34|13.14|13.32|13.12|11
1703787000000|2023-12-28 18:10:00|13.31|13.11|13.31|13.11|13.34|13.14|13.3|13.1|85
1703787300000|2023-12-28 18:15:00|13.32|13.12|13.27|13.07|13.32|13.12|13.27|13.07|34
1703787600000|2023-12-28 18:20:00|13.28|13.08|13.31|13.11|13.31|13.11|13.28|13.08|22
1703787900000|2023-12-28 18:25:00|13.32|13.12|13.35|13.15|13.35|13.15|13.31|13.11|20
1703788200000|2023-12-28 18:30:00|13.36|13.16|13.32|13.12|13.37|13.17|13.32|13.12|15
1703788500000|2023-12-28 18:35:00|13.33|13.13|13.3|13.1|13.33|13.13|13.3|13.1|26
1703788800000|2023-12-28 18:40:00|13.29|13.09|13.27|13.07|13.29|13.09|13.27|13.07|13
1703789100000|2023-12-28 18:45:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|7
1703789400000|2023-12-28 18:50:00|13.29|13.09|13.3|13.1|13.32|13.12|13.28|13.08|24
1703789700000|2023-12-28 18:55:00|13.29|13.09|13.32|13.12|13.33|13.13|13.29|13.09|22
1703790000000|2023-12-28 19:00:00|13.31|13.11|13.33|13.13|13.34|13.14|13.31|13.11|21
1703790300000|2023-12-28 19:05:00|13.32|13.12|13.32|13.12|13.33|13.13|13.31|13.11|33
1703790600000|2023-12-28 19:10:00|13.33|13.13|13.33|13.13|13.34|13.14|13.32|13.12|9
1703790900000|2023-12-28 19:15:00|13.34|13.14|13.34|13.14|13.35|13.15|13.34|13.14|19
1703791200000|2023-12-28 19:20:00|13.33|13.13|13.3|13.1|13.33|13.13|13.3|13.1|24
1703791500000|2023-12-28 19:25:00|13.31|13.11|13.31|13.11|13.31|13.11|13.3|13.1|29
1703791800000|2023-12-28 19:30:00|13.3|13.1|13.3|13.1|13.31|13.11|13.29|13.09|15
1703792100000|2023-12-28 19:35:00|13.31|13.11|13.27|13.07|13.31|13.11|13.27|13.07|13
1703792400000|2023-12-28 19:40:00|13.26|13.06|13.27|13.07|13.27|13.07|13.25|13.05|14
1703792700000|2023-12-28 19:45:00|13.26|13.06|13.27|13.07|13.28|13.08|13.25|13.05|46
1703793000000|2023-12-28 19:50:00|13.28|13.08|13.31|13.11|13.31|13.11|13.27|13.07|32
1703793300000|2023-12-28 19:55:00|13.3|13.1|13.31|13.11|13.31|13.11|13.3|13.1|2
1703793600000|2023-12-28 20:00:00|13.3|13.1|13.25|13.05|13.31|13.11|13.24|13.04|22
1703793900000|2023-12-28 20:05:00|13.24|13.04|13.25|13.05|13.27|13.07|13.24|13.04|18
1703794200000|2023-12-28 20:10:00|13.26|13.06|13.25|13.05|13.27|13.07|13.25|13.05|46
1703794500000|2023-12-28 20:15:00|13.26|13.06|13.27|13.07|13.28|13.08|13.26|13.06|10
1703794800000|2023-12-28 20:20:00|13.28|13.08|13.26|13.06|13.28|13.08|13.25|13.05|23
1703795100000|2023-12-28 20:25:00|13.27|13.07|13.25|13.05|13.27|13.07|13.24|13.04|15
1703795400000|2023-12-28 20:30:00|13.24|13.04|13.21|13.01|13.25|13.05|13.17|12.97|44
1703795700000|2023-12-28 20:35:00|13.22|13.02|13.24|13.04|13.28|13.08|13.22|13.02|45
1703796000000|2023-12-28 20:40:00|13.25|13.05|13.27|13.07|13.27|13.07|13.24|13.04|19
1703796300000|2023-12-28 20:45:00|13.26|13.06|13.25|13.05|13.27|13.07|13.24|13.04|20
1703796600000|2023-12-28 20:50:00|13.26|13.06|13.25|13.05|13.26|13.06|13.23|13.03|14
1703796900000|2023-12-28 20:55:00|13.26|13.06|13.26|13.06|13.26|13.06|13.25|13.05|17
1703797200000|2023-12-28 21:00:00|13.25|13.05|13.24|13.04|13.25|13.05|13.21|13.01|18
1703797500000|2023-12-28 21:05:00|13.23|13.03|13.27|13.07|13.27|13.07|13.23|13.03|29
1703797800000|2023-12-28 21:10:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|7
1703798100000|2023-12-28 21:15:00|13.29|13.09|13.29|13.09|13.29|13.09|13.27|13.07|17
1703798400000|2023-12-28 21:20:00|13.28|13.08|13.29|13.09|13.29|13.09|13.28|13.08|8
1703798700000|2023-12-28 21:25:00|13.28|13.08|13.3|13.1|13.3|13.1|13.28|13.08|11
1703799000000|2023-12-28 21:30:00|13.29|13.09|13.24|13.04|13.3|13.1|13.24|13.04|20
1703799300000|2023-12-28 21:35:00|13.23|13.03|13.2|13|13.23|13.03|13.2|13|22
1703799600000|2023-12-28 21:40:00|13.21|13.01|13.19|12.99|13.22|13.02|13.19|12.99|29
1703799900000|2023-12-28 21:45:00|13.2|13|13.15|12.95|13.2|13|13.14|12.94|30
1703800200000|2023-12-28 21:50:00|13.16|12.96|13.18|12.98|13.2|13|13.16|12.96|25
1703800500000|2023-12-28 21:55:00|13.17|12.97|13.17|12.97|13.18|12.98|13.16|12.96|27
1703800800000|2023-12-28 22:00:00|13.16|12.96|13.17|12.97|13.19|12.99|13.14|12.94|50
1703801100000|2023-12-28 22:05:00|13.18|12.98|13.18|12.98|13.19|12.99|13.16|12.96|39
1703801400000|2023-12-28 22:10:00|13.17|12.97|13.2|13|13.2|13|13.17|12.97|10
1703801700000|2023-12-28 22:15:00|13.19|12.99|13.19|12.99|13.19|12.99|13.16|12.96|19
1703802000000|2023-12-28 22:20:00|13.18|12.98|13.19|12.99|13.2|13|13.17|12.97|16
1703802300000|2023-12-28 22:25:00|13.18|12.98|13.18|12.98|13.19|12.99|13.17|12.97|19
1703802600000|2023-12-28 22:30:00|13.19|12.99|13.22|13.02|13.23|13.03|13.19|12.99|16
1703802900000|2023-12-28 22:35:00|13.23|13.03|13.25|13.05|13.25|13.05|13.22|13.02|25
1703803200000|2023-12-28 22:40:00|13.24|13.04|13.24|13.04|13.25|13.05|13.24|13.04|5
1703803500000|2023-12-28 22:45:00|13.25|13.05|13.27|13.07|13.27|13.07|13.25|13.05|29
1703803800000|2023-12-28 22:50:00|13.28|13.08|13.32|13.12|13.32|13.12|13.28|13.08|7
1703804100000|2023-12-28 22:55:00|13.33|13.13|13.36|13.16|13.36|13.16|13.32|13.12|6
1703804400000|2023-12-28 23:00:00|13.35|13.15|13.33|13.13|13.36|13.16|13.32|13.12|13
1703804700000|2023-12-28 23:05:00|13.34|13.14|13.34|13.14|13.36|13.16|13.34|13.14|21
1703805000000|2023-12-28 23:10:00|13.35|13.15|13.33|13.13|13.35|13.15|13.31|13.11|11
1703805300000|2023-12-28 23:15:00|13.32|13.12|13.34|13.14|13.34|13.14|13.31|13.11|23
1703805600000|2023-12-28 23:20:00|13.35|13.15|13.37|13.17|13.37|13.17|13.35|13.15|15
1703805900000|2023-12-28 23:25:00|13.38|13.18|13.37|13.17|13.39|13.19|13.37|13.17|8
1703806200000|2023-12-28 23:30:00|13.36|13.16|13.38|13.18|13.38|13.18|13.34|13.14|11
1703806500000|2023-12-28 23:35:00|13.39|13.19|13.39|13.19|13.39|13.19|13.38|13.18|11
1703806800000|2023-12-28 23:40:00|13.38|13.18|13.39|13.19|13.4|13.2|13.38|13.18|18
1703807100000|2023-12-28 23:45:00|13.4|13.2|13.39|13.19|13.4|13.2|13.39|13.19|6
1703807400000|2023-12-28 23:50:00|13.35|13.15|13.33|13.13|13.36|13.16|13.33|13.13|32
1703807700000|2023-12-28 23:55:00|13.32|13.12|13.31|13.11|13.33|13.13|13.31|13.11|6
1703808000000|2023-12-29 00:00:00|13.32|13.12|13.34|13.14|13.37|13.17|13.31|13.11|39
1703808300000|2023-12-29 00:05:00|13.35|13.15|13.33|13.13|13.36|13.16|13.32|13.12|13
1703808600000|2023-12-29 00:10:00|13.34|13.14|13.35|13.15|13.35|13.15|13.34|13.14|4
1703808900000|2023-12-29 00:15:00|13.34|13.14|13.34|13.14|13.36|13.16|13.34|13.14|17
1703809200000|2023-12-29 00:20:00|13.33|13.13|13.27|13.07|13.34|13.14|13.27|13.07|12
1703809500000|2023-12-29 00:25:00|13.26|13.06|13.25|13.05|13.28|13.08|13.24|13.04|18
1703809800000|2023-12-29 00:30:00|13.26|13.06|13.2|13|13.26|13.06|13.18|12.98|49
1703810100000|2023-12-29 00:35:00|13.21|13.01|13.23|13.03|13.24|13.04|13.2|13|55
1703810400000|2023-12-29 00:40:00|13.22|13.02|13.21|13.01|13.22|13.02|13.2|13|12
1703810700000|2023-12-29 00:45:00|13.2|13|13.2|13|13.24|13.04|13.18|12.98|17
1703811000000|2023-12-29 00:50:00|13.21|13.01|13.12|12.92|13.21|13.01|13.08|12.88|48
1703811300000|2023-12-29 00:55:00|13.11|12.91|13.1|12.9|13.15|12.95|13.08|12.88|52
1703811600000|2023-12-29 01:00:00|13.11|12.91|13.09|12.89|13.11|12.91|13.01|12.81|72
1703811900000|2023-12-29 01:05:00|13.1|12.9|13.15|12.95|13.16|12.96|13.06|12.86|46
1703812200000|2023-12-29 01:10:00|13.14|12.94|13.12|12.92|13.14|12.94|13.12|12.92|25
1703812500000|2023-12-29 01:15:00|13.13|12.93|13.13|12.93|13.15|12.95|13.12|12.92|15
1703812800000|2023-12-29 01:20:00|13.12|12.92|13.03|12.83|13.13|12.93|13.03|12.83|34
1703813100000|2023-12-29 01:25:00|13.04|12.84|13.06|12.86|13.07|12.87|13|12.8|81
1703813400000|2023-12-29 01:30:00|13.07|12.87|12.99|12.79|13.08|12.88|12.99|12.79|54
1703813700000|2023-12-29 01:35:00|13|12.8|12.97|12.77|13.01|12.81|12.97|12.77|56
1703814000000|2023-12-29 01:40:00|12.98|12.78|12.97|12.77|12.99|12.79|12.92|12.72|64
1703814300000|2023-12-29 01:45:00|12.98|12.78|12.96|12.76|12.98|12.78|12.91|12.71|101
1703814600000|2023-12-29 01:50:00|12.95|12.75|13|12.8|13|12.8|12.95|12.75|66
1703814900000|2023-12-29 01:55:00|12.99|12.79|13|12.8|13.01|12.81|12.98|12.78|38
1703815200000|2023-12-29 02:00:00|13.01|12.81|13.01|12.81|13.03|12.83|12.99|12.79|51
1703815500000|2023-12-29 02:05:00|13.02|12.82|13.04|12.84|13.04|12.84|13|12.8|17
1703815800000|2023-12-29 02:10:00|13.03|12.83|13.04|12.84|13.04|12.84|13.01|12.81|20
1703816100000|2023-12-29 02:15:00|13.05|12.85|13.06|12.86|13.07|12.87|13.05|12.85|12
1703816400000|2023-12-29 02:20:00|13.07|12.87|13.06|12.86|13.07|12.87|13.05|12.85|28
1703816700000|2023-12-29 02:25:00|13.07|12.87|13.05|12.85|13.07|12.87|13.05|12.85|17
1703817000000|2023-12-29 02:30:00|13.06|12.86|13.07|12.87|13.07|12.87|13.05|12.85|12
1703817300000|2023-12-29 02:35:00|13.08|12.88|13.08|12.88|13.09|12.89|13.06|12.86|19
1703817600000|2023-12-29 02:40:00|13.07|12.87|13.06|12.86|13.08|12.88|13.06|12.86|26
1703817900000|2023-12-29 02:45:00|13.07|12.87|13.09|12.89|13.09|12.89|13.06|12.86|31
1703818500000|2023-12-29 02:55:00|13.08|12.88|13.09|12.89|13.09|12.89|13.07|12.87|26
1703818800000|2023-12-29 03:00:00|13.1|12.9|13.08|12.88|13.1|12.9|13.08|12.88|7
1703819100000|2023-12-29 03:05:00|13.07|12.87|13.11|12.91|13.11|12.91|13.07|12.87|31
1703819400000|2023-12-29 03:10:00|13.1|12.9|13.1|12.9|13.11|12.91|13.09|12.89|29
1703819700000|2023-12-29 03:15:00|13.11|12.91|13.1|12.9|13.11|12.91|13.1|12.9|4
1703820000000|2023-12-29 03:20:00|13.09|12.89|13.09|12.89|13.09|12.89|13.08|12.88|7
1703820300000|2023-12-29 03:25:00|13.1|12.9|13.12|12.92|13.13|12.93|13.09|12.89|39
1703820600000|2023-12-29 03:30:00|13.13|12.93|13.15|12.95|13.15|12.95|13.12|12.92|23
1703820900000|2023-12-29 03:35:00|13.14|12.94|13.16|12.96|13.17|12.97|13.14|12.94|23
1703821200000|2023-12-29 03:40:00|13.17|12.97|13.16|12.96|13.17|12.97|13.16|12.96|10
1703821500000|2023-12-29 03:45:00|13.17|12.97|13.16|12.96|13.18|12.98|13.16|12.96|8
1703821800000|2023-12-29 03:50:00|13.15|12.95|13.12|12.92|13.16|12.96|13.12|12.92|16
1703822100000|2023-12-29 03:55:00|13.13|12.93|13.11|12.91|13.13|12.93|13.11|12.91|7
1703822400000|2023-12-29 04:00:00|13.12|12.92|13.14|12.94|13.14|12.94|13.11|12.91|9
1703822700000|2023-12-29 04:05:00|13.13|12.93|13.12|12.92|13.13|12.93|13.12|12.92|12
1703823000000|2023-12-29 04:10:00|13.11|12.91|13.12|12.92|13.13|12.93|13.11|12.91|6
1703823300000|2023-12-29 04:15:00|13.11|12.91|13.1|12.9|13.12|12.92|13.1|12.9|10
1703823600000|2023-12-29 04:20:00|13.09|12.89|13.11|12.91|13.11|12.91|13.09|12.89|7
1703823900000|2023-12-29 04:25:00|13.1|12.9|13.09|12.89|13.1|12.9|13.09|12.89|12
1703824200000|2023-12-29 04:30:00|13.08|12.88|13.09|12.89|13.09|12.89|13.08|12.88|2
1703824500000|2023-12-29 04:35:00|13.08|12.88|13.05|12.85|13.08|12.88|13.05|12.85|8
1703824800000|2023-12-29 04:40:00|13.06|12.86|13.06|12.86|13.06|12.86|13.04|12.84|11
1703825100000|2023-12-29 04:45:00|13.07|12.87|13.07|12.87|13.08|12.88|13.06|12.86|19
1703825400000|2023-12-29 04:50:00|13.06|12.86|13.05|12.85|13.06|12.86|13.03|12.83|12
1703825700000|2023-12-29 04:55:00|13.04|12.84|13.06|12.86|13.07|12.87|13.04|12.84|23
1703826000000|2023-12-29 05:00:00|13.07|12.87|13.05|12.85|13.07|12.87|13.05|12.85|13
1703826300000|2023-12-29 05:05:00|13.06|12.86|13.05|12.85|13.06|12.86|13.05|12.85|4
1703826600000|2023-12-29 05:10:00|13.04|12.84|13.03|12.83|13.05|12.85|13.03|12.83|24
1703826900000|2023-12-29 05:15:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|21
1703827200000|2023-12-29 05:20:00|13.03|12.83|13.02|12.82|13.03|12.83|13.02|12.82|16
1703827500000|2023-12-29 05:25:00|13.03|12.83|13.01|12.81|13.03|12.83|13.01|12.81|37
1703827800000|2023-12-29 05:30:00|13.02|12.82|13.03|12.83|13.03|12.83|13.01|12.81|6
1703828100000|2023-12-29 05:35:00|13.04|12.84|13.04|12.84|13.04|12.84|13.04|12.84|1
1703828400000|2023-12-29 05:40:00|13.05|12.85|13.07|12.87|13.07|12.87|13.04|12.84|55
1703828700000|2023-12-29 05:45:00|13.06|12.86|13.09|12.89|13.09|12.89|13.06|12.86|10
1703829000000|2023-12-29 05:50:00|13.08|12.88|13.09|12.89|13.09|12.89|13.08|12.88|4
1703829300000|2023-12-29 05:55:00|13.1|12.9|13.12|12.92|13.12|12.92|13.1|12.9|5
1703829600000|2023-12-29 06:00:00|13.13|12.93|13.13|12.93|13.13|12.93|13.09|12.89|13
1703829900000|2023-12-29 06:05:00|13.12|12.92|13.13|12.93|13.13|12.93|13.12|12.92|4
1703830200000|2023-12-29 06:10:00|13.12|12.92|13.14|12.94|13.14|12.94|13.12|12.92|9
1703830500000|2023-12-29 06:15:00|13.13|12.93|13.11|12.91|13.13|12.93|13.1|12.9|5
1703830800000|2023-12-29 06:20:00|13.1|12.9|13.11|12.91|13.12|12.92|13.1|12.9|20
1703831100000|2023-12-29 06:25:00|13.12|12.92|13.15|12.95|13.15|12.95|13.11|12.91|8
1703831400000|2023-12-29 06:30:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|27
1703831700000|2023-12-29 06:35:00|13.15|12.95|13.17|12.97|13.17|12.97|13.14|12.94|17
1703832000000|2023-12-29 06:40:00|13.18|12.98|13.19|12.99|13.2|13|13.18|12.98|26
1703832300000|2023-12-29 06:45:00|13.18|12.98|13.16|12.96|13.18|12.98|13.15|12.95|35
1703832600000|2023-12-29 06:50:00|13.17|12.97|13.16|12.96|13.17|12.97|13.15|12.95|20
1703832900000|2023-12-29 06:55:00|13.15|12.95|13.16|12.96|13.16|12.96|13.15|12.95|6
1703833200000|2023-12-29 07:00:00|13.17|12.97|13.22|13.02|13.23|13.03|13.16|12.96|40
1703833500000|2023-12-29 07:05:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|21
1703833800000|2023-12-29 07:10:00|13.22|13.02|13.2|13|13.22|13.02|13.2|13|35
1703834100000|2023-12-29 07:15:00|13.19|12.99|13.15|12.95|13.2|13|13.14|12.94|33
1703834400000|2023-12-29 07:20:00|13.16|12.96|13.18|12.98|13.19|12.99|13.16|12.96|29
1703834700000|2023-12-29 07:25:00|13.19|12.99|13.19|12.99|13.19|12.99|13.16|12.96|15
1703835000000|2023-12-29 07:30:00|13.18|12.98|13.16|12.96|13.19|12.99|13.16|12.96|33
1703835300000|2023-12-29 07:35:00|13.15|12.95|13.15|12.95|13.17|12.97|13.13|12.93|25
1703835600000|2023-12-29 07:40:00|13.14|12.94|13.17|12.97|13.18|12.98|13.14|12.94|22
1703835900000|2023-12-29 07:45:00|13.18|12.98|13.19|12.99|13.19|12.99|13.17|12.97|4
1703836200000|2023-12-29 07:50:00|13.18|12.98|13.16|12.96|13.19|12.99|13.16|12.96|19
1703836500000|2023-12-29 07:55:00|13.15|12.95|13.1|12.9|13.15|12.95|13.08|12.88|54
1703836800000|2023-12-29 08:00:00|13.11|12.91|13.19|12.99|13.19|12.99|13.1|12.9|41
1703837100000|2023-12-29 08:05:00|13.18|12.98|13.21|13.01|13.21|13.01|13.18|12.98|16
1703837400000|2023-12-29 08:10:00|13.22|13.02|13.23|13.03|13.23|13.03|13.22|13.02|2
1703837700000|2023-12-29 08:15:00|13.24|13.04|13.23|13.03|13.24|13.04|13.22|13.02|6
1703838000000|2023-12-29 08:20:00|13.22|13.02|13.21|13.01|13.23|13.03|13.2|13|16
1703838300000|2023-12-29 08:25:00|13.2|13|13.2|13|13.21|13.01|13.19|12.99|9
1703838600000|2023-12-29 08:30:00|13.21|13.01|13.23|13.03|13.25|13.05|13.2|13|41
1703838900000|2023-12-29 08:35:00|13.24|13.04|13.23|13.03|13.24|13.04|13.23|13.03|34
1703839200000|2023-12-29 08:40:00|13.24|13.04|13.2|13|13.24|13.04|13.2|13|19
1703839500000|2023-12-29 08:45:00|13.19|12.99|13.21|13.01|13.24|13.04|13.19|12.99|33
1703839800000|2023-12-29 08:50:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|21
1703840100000|2023-12-29 08:55:00|13.23|13.03|13.18|12.98|13.23|13.03|13.18|12.98|12
1703840400000|2023-12-29 09:00:00|13.19|12.99|13.22|13.02|13.22|13.02|13.17|12.97|30
1703840700000|2023-12-29 09:05:00|13.23|13.03|13.24|13.04|13.24|13.04|13.23|13.03|26
1703841000000|2023-12-29 09:10:00|13.23|13.03|13.21|13.01|13.24|13.04|13.21|13.01|23
1703841300000|2023-12-29 09:15:00|13.22|13.02|13.24|13.04|13.24|13.04|13.22|13.02|7
1703841900000|2023-12-29 09:25:00|13.23|13.03|13.24|13.04|13.24|13.04|13.23|13.03|2
1703842200000|2023-12-29 09:30:00|13.23|13.03|13.23|13.03|13.23|13.03|13.23|13.03|1
1703842500000|2023-12-29 09:35:00|13.22|13.02|13.23|13.03|13.24|13.04|13.22|13.02|18
1703842800000|2023-12-29 09:40:00|13.22|13.02|13.2|13|13.23|13.03|13.19|12.99|31
1703843100000|2023-12-29 09:45:00|13.19|12.99|13.19|12.99|13.2|13|13.18|12.98|11
1703843400000|2023-12-29 09:50:00|13.18|12.98|13.18|12.98|13.2|13|13.18|12.98|7
1703843700000|2023-12-29 09:55:00|13.19|12.99|13.22|13.02|13.24|13.04|13.19|12.99|13
1703844000000|2023-12-29 10:00:00|13.21|13.01|13.22|13.02|13.23|13.03|13.21|13.01|20
1703844300000|2023-12-29 10:05:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|17
1703844600000|2023-12-29 10:10:00|13.22|13.02|13.2|13|13.23|13.03|13.2|13|15
1703844900000|2023-12-29 10:15:00|13.21|13.01|13.22|13.02|13.22|13.02|13.2|13|10
1703845200000|2023-12-29 10:20:00|13.21|13.01|13.22|13.02|13.22|13.02|13.21|13.01|4
1703845500000|2023-12-29 10:25:00|13.23|13.03|13.24|13.04|13.25|13.05|13.23|13.03|4
1703845800000|2023-12-29 10:30:00|13.25|13.05|13.24|13.04|13.25|13.05|13.24|13.04|24
1703846100000|2023-12-29 10:35:00|13.23|13.03|13.24|13.04|13.24|13.04|13.23|13.03|2
1703846400000|2023-12-29 10:40:00|13.25|13.05|13.24|13.04|13.25|13.05|13.23|13.03|14
1703846700000|2023-12-29 10:45:00|13.23|13.03|13.23|13.03|13.23|13.03|13.23|13.03|1
1703847000000|2023-12-29 10:50:00|13.22|13.02|13.21|13.01|13.23|13.03|13.2|13|24
1703847300000|2023-12-29 10:55:00|13.22|13.02|13.18|12.98|13.22|13.02|13.18|12.98|17
1703847600000|2023-12-29 11:00:00|13.19|12.99|13.22|13.02|13.22|13.02|13.19|12.99|54
1703847900000|2023-12-29 11:05:00|13.23|13.03|13.23|13.03|13.23|13.03|13.21|13.01|7
1703848200000|2023-12-29 11:10:00|13.24|13.04|13.23|13.03|13.24|13.04|13.22|13.02|18
1703848500000|2023-12-29 11:15:00|13.24|13.04|13.24|13.04|13.25|13.05|13.23|13.03|9
1703848800000|2023-12-29 11:20:00|13.25|13.05|13.25|13.05|13.26|13.06|13.25|13.05|3
1703849100000|2023-12-29 11:25:00|13.24|13.04|13.25|13.05|13.25|13.05|13.24|13.04|4
1703849400000|2023-12-29 11:30:00|13.24|13.04|13.26|13.06|13.26|13.06|13.24|13.04|7
1703849700000|2023-12-29 11:35:00|13.25|13.05|13.26|13.06|13.27|13.07|13.25|13.05|20
1703850000000|2023-12-29 11:40:00|13.27|13.07|13.23|13.03|13.27|13.07|13.22|13.02|31
1703850300000|2023-12-29 11:45:00|13.22|13.02|13.22|13.02|13.23|13.03|13.21|13.01|39
1703850600000|2023-12-29 11:50:00|13.23|13.03|13.23|13.03|13.23|13.03|13.22|13.02|5
1703850900000|2023-12-29 11:55:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|5
1703851200000|2023-12-29 12:00:00|13.21|13.01|13.23|13.03|13.23|13.03|13.21|13.01|13
1703851500000|2023-12-29 12:05:00|13.24|13.04|13.24|13.04|13.25|13.05|13.23|13.03|13
1703851800000|2023-12-29 12:10:00|13.25|13.05|13.23|13.03|13.25|13.05|13.23|13.03|17
1703852100000|2023-12-29 12:15:00|13.24|13.04|13.26|13.06|13.26|13.06|13.22|13.02|27
1703852400000|2023-12-29 12:20:00|13.27|13.07|13.26|13.06|13.27|13.07|13.26|13.06|8
1703852700000|2023-12-29 12:25:00|13.27|13.07|13.24|13.04|13.27|13.07|13.24|13.04|18
1703853000000|2023-12-29 12:30:00|13.25|13.05|13.2|13|13.25|13.05|13.2|13|29
1703853300000|2023-12-29 12:35:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|32
1703853600000|2023-12-29 12:40:00|13.19|12.99|13.18|12.98|13.19|12.99|13.17|12.97|18
1703853900000|2023-12-29 12:45:00|13.17|12.97|13.15|12.95|13.17|12.97|13.14|12.94|11
1703854200000|2023-12-29 12:50:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|19
1703854500000|2023-12-29 12:55:00|13.15|12.95|13.17|12.97|13.17|12.97|13.15|12.95|5
1703854800000|2023-12-29 13:00:00|13.18|12.98|13.17|12.97|13.19|12.99|13.17|12.97|22
1703855100000|2023-12-29 13:05:00|13.16|12.96|13.18|12.98|13.18|12.98|13.16|12.96|7
1703855400000|2023-12-29 13:10:00|13.17|12.97|13.16|12.96|13.17|12.97|13.16|12.96|4
1703855700000|2023-12-29 13:15:00|13.17|12.97|13.15|12.95|13.17|12.97|13.14|12.94|23
1703856000000|2023-12-29 13:20:00|13.16|12.96|13.17|12.97|13.18|12.98|13.15|12.95|24
1703856300000|2023-12-29 13:25:00|13.16|12.96|13.15|12.95|13.16|12.96|13.14|12.94|4
1703856600000|2023-12-29 13:30:00|13.16|12.96|13.18|12.98|13.18|12.98|13.15|12.95|9
1703856900000|2023-12-29 13:35:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|3
1703857200000|2023-12-29 13:40:00|13.22|13.02|13.24|13.04|13.25|13.05|13.21|13.01|21
1703857500000|2023-12-29 13:45:00|13.25|13.05|13.24|13.04|13.26|13.06|13.23|13.03|20
1703857800000|2023-12-29 13:50:00|13.23|13.03|13.25|13.05|13.25|13.05|13.23|13.03|29
1703858100000|2023-12-29 13:55:00|13.24|13.04|13.24|13.04|13.25|13.05|13.23|13.03|9
1703858400000|2023-12-29 14:00:00|13.23|13.03|13.19|12.99|13.24|13.04|13.19|12.99|25
1703858700000|2023-12-29 14:05:00|13.2|13|13.2|13|13.23|13.03|13.19|12.99|31
1703859000000|2023-12-29 14:10:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|21
1703859300000|2023-12-29 14:15:00|13.22|13.02|13.23|13.03|13.23|13.03|13.21|13.01|26
1703859600000|2023-12-29 14:20:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|17
1703859900000|2023-12-29 14:25:00|13.23|13.03|13.22|13.02|13.24|13.04|13.21|13.01|16
1703860200000|2023-12-29 14:30:00|13.23|13.03|13.26|13.06|13.26|13.06|13.21|13.01|26
1703860500000|2023-12-29 14:35:00|13.25|13.05|13.26|13.06|13.27|13.07|13.25|13.05|28
1703860800000|2023-12-29 14:40:00|13.27|13.07|13.27|13.07|13.29|13.09|13.26|13.06|23
1703861100000|2023-12-29 14:45:00|13.28|13.08|13.27|13.07|13.28|13.08|13.26|13.06|44
1703861400000|2023-12-29 14:50:00|13.26|13.06|13.28|13.08|13.28|13.08|13.25|13.05|9
1703861700000|2023-12-29 14:55:00|13.27|13.07|13.28|13.08|13.29|13.09|13.27|13.07|24
1703862000000|2023-12-29 15:00:00|13.29|13.09|13.26|13.06|13.29|13.09|13.26|13.06|6
1703862300000|2023-12-29 15:05:00|13.27|13.07|13.25|13.05|13.27|13.07|13.25|13.05|5
1703862600000|2023-12-29 15:10:00|13.26|13.06|13.25|13.05|13.27|13.07|13.25|13.05|24
1703862900000|2023-12-29 15:15:00|13.24|13.04|13.18|12.98|13.24|13.04|13.18|12.98|39
1703863200000|2023-12-29 15:20:00|13.17|12.97|13.18|12.98|13.2|13|13.17|12.97|24
1703863500000|2023-12-29 15:25:00|13.19|12.99|13.19|12.99|13.2|13|13.18|12.98|14
1703863800000|2023-12-29 15:30:00|13.18|12.98|13.17|12.97|13.2|13|13.17|12.97|24
1703864100000|2023-12-29 15:35:00|13.16|12.96|13.19|12.99|13.2|13|13.16|12.96|24
1703864400000|2023-12-29 15:40:00|13.18|12.98|13.11|12.91|13.18|12.98|13.1|12.9|29
1703864700000|2023-12-29 15:45:00|13.1|12.9|13.05|12.85|13.1|12.9|13.04|12.84|34
1703865000000|2023-12-29 15:50:00|13.06|12.86|13.01|12.81|13.06|12.86|12.95|12.75|78
1703865300000|2023-12-29 15:55:00|13|12.8|13.04|12.84|13.06|12.86|12.99|12.79|45
1703865600000|2023-12-29 16:00:00|13.05|12.85|13.05|12.85|13.07|12.87|12.98|12.78|67
1703865900000|2023-12-29 16:05:00|13.06|12.86|13.07|12.87|13.08|12.88|13.04|12.84|46
1703866200000|2023-12-29 16:10:00|13.06|12.86|13.01|12.81|13.07|12.87|13|12.8|36
1703866500000|2023-12-29 16:15:00|13|12.8|13|12.8|13.04|12.84|12.97|12.77|101
1703866800000|2023-12-29 16:20:00|12.99|12.79|12.94|12.74|12.99|12.79|12.86|12.66|80
1703867100000|2023-12-29 16:25:00|12.93|12.73|12.98|12.78|12.98|12.78|12.93|12.73|20
1703867400000|2023-12-29 16:30:00|12.99|12.79|13.01|12.81|13.02|12.82|12.99|12.79|13
1703867700000|2023-12-29 16:35:00|13|12.8|13|12.8|13|12.8|12.98|12.78|23
1703868000000|2023-12-29 16:40:00|12.99|12.79|12.99|12.79|13.02|12.82|12.98|12.78|17
1703868300000|2023-12-29 16:45:00|13|12.8|12.94|12.74|13|12.8|12.94|12.74|35
1703868600000|2023-12-29 16:50:00|12.93|12.73|12.89|12.69|12.93|12.73|12.87|12.67|47
1703868900000|2023-12-29 16:55:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|26
1703869200000|2023-12-29 17:00:00|12.88|12.68|12.89|12.69|12.9|12.7|12.87|12.67|54
1703869500000|2023-12-29 17:05:00|12.88|12.68|12.84|12.64|12.88|12.68|12.84|12.64|35
1703869800000|2023-12-29 17:10:00|12.83|12.63|12.86|12.66|12.9|12.7|12.81|12.61|46
1703870100000|2023-12-29 17:15:00|12.87|12.67|12.91|12.71|12.92|12.72|12.84|12.64|51
1703870400000|2023-12-29 17:20:00|12.9|12.7|12.9|12.7|12.92|12.72|12.89|12.69|25
1703870700000|2023-12-29 17:25:00|12.89|12.69|12.88|12.68|12.9|12.7|12.87|12.67|20
1703871000000|2023-12-29 17:30:00|12.87|12.67|12.9|12.7|12.9|12.7|12.87|12.67|24
1703871300000|2023-12-29 17:35:00|12.89|12.69|12.88|12.68|12.9|12.7|12.87|12.67|20
1703871600000|2023-12-29 17:40:00|12.89|12.69|12.85|12.65|12.89|12.69|12.85|12.65|9
1703871900000|2023-12-29 17:45:00|12.86|12.66|12.88|12.68|12.9|12.7|12.85|12.65|41
1703872200000|2023-12-29 17:50:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|6
1703872500000|2023-12-29 17:55:00|12.89|12.69|12.9|12.7|12.9|12.7|12.87|12.67|12
1703872800000|2023-12-29 18:00:00|12.89|12.69|12.93|12.73|12.94|12.74|12.89|12.69|19
1703873100000|2023-12-29 18:05:00|12.94|12.74|12.94|12.74|12.94|12.74|12.92|12.72|11
1703873400000|2023-12-29 18:10:00|12.95|12.75|12.96|12.76|12.97|12.77|12.95|12.75|4
1703873700000|2023-12-29 18:15:00|12.95|12.75|12.98|12.78|12.98|12.78|12.95|12.75|8
1703874000000|2023-12-29 18:20:00|12.97|12.77|12.97|12.77|12.97|12.77|12.97|12.77|1
1703874300000|2023-12-29 18:25:00|12.96|12.76|12.97|12.77|12.97|12.77|12.96|12.76|2
1703874600000|2023-12-29 18:30:00|12.98|12.78|12.98|12.78|12.99|12.79|12.98|12.78|5
1703874900000|2023-12-29 18:35:00|12.97|12.77|12.98|12.78|12.98|12.78|12.97|12.77|4
1703875200000|2023-12-29 18:40:00|12.97|12.77|13|12.8|13|12.8|12.97|12.77|12
1703875500000|2023-12-29 18:45:00|12.99|12.79|13|12.8|13|12.8|12.99|12.79|8
1703875800000|2023-12-29 18:50:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|25
1703876100000|2023-12-29 18:55:00|13|12.8|12.99|12.79|13|12.8|12.99|12.79|28
1703876400000|2023-12-29 19:00:00|13|12.8|13|12.8|13|12.8|12.99|12.79|15
1703876700000|2023-12-29 19:05:00|12.99|12.79|12.98|12.78|13|12.8|12.98|12.78|12
1703877000000|2023-12-29 19:10:00|12.99|12.79|12.98|12.78|12.99|12.79|12.97|12.77|12
1703877300000|2023-12-29 19:15:00|12.97|12.77|12.97|12.77|12.98|12.78|12.97|12.77|9
1703877600000|2023-12-29 19:20:00|12.98|12.78|12.99|12.79|13|12.8|12.98|12.78|4
1703877900000|2023-12-29 19:25:00|13|12.8|12.99|12.79|13.01|12.81|12.99|12.79|12
1703878200000|2023-12-29 19:30:00|13|12.8|13|12.8|13|12.8|12.99|12.79|15
1703878500000|2023-12-29 19:35:00|13.01|12.81|13.01|12.81|13.01|12.81|13|12.8|3
1703878800000|2023-12-29 19:40:00|13.02|12.82|13.02|12.82|13.03|12.83|13.02|12.82|3
1703879100000|2023-12-29 19:45:00|13.01|12.81|13.01|12.81|13.01|12.81|13|12.8|17
1703879400000|2023-12-29 19:50:00|13.02|12.82|13.02|12.82|13.03|12.83|13.01|12.81|21
1703879700000|2023-12-29 19:55:00|13.01|12.81|13.02|12.82|13.02|12.82|13.01|12.81|10
1703880000000|2023-12-29 20:00:00|13.01|12.81|13.01|12.81|13.02|12.82|13|12.8|27
1703880300000|2023-12-29 20:05:00|13|12.8|13.01|12.81|13.01|12.81|13|12.8|38
1703880600000|2023-12-29 20:10:00|13.02|12.82|13.01|12.81|13.02|12.82|13.01|12.81|14
1703880900000|2023-12-29 20:15:00|13.02|12.82|13.01|12.81|13.03|12.83|13|12.8|22
1703881200000|2023-12-29 20:20:00|13.02|12.82|13|12.8|13.02|12.82|13|12.8|31
1703881500000|2023-12-29 20:25:00|13.01|12.81|13|12.8|13.01|12.81|13|12.8|30
1703881800000|2023-12-29 20:30:00|13.01|12.81|13|12.8|13.01|12.81|13|12.8|8
1703882100000|2023-12-29 20:35:00|13.01|12.81|13|12.8|13.01|12.81|13|12.8|2
1703882400000|2023-12-29 20:40:00|12.99|12.79|12.98|12.78|12.99|12.79|12.98|12.78|6
1703882700000|2023-12-29 20:45:00|12.99|12.79|12.99|12.79|13|12.8|12.99|12.79|9
1703883000000|2023-12-29 20:50:00|13|12.8|12.99|12.79|13|12.8|12.99|12.79|4
1703883300000|2023-12-29 20:55:00|13|12.8|13|12.8|13.01|12.81|13|12.8|11
1703883600000|2023-12-29 21:00:00|13.01|12.81|13.02|12.82|13.02|12.82|13|12.8|8
1703883900000|2023-12-29 21:05:00|13.01|12.81|13.02|12.82|13.02|12.82|13|12.8|12
1703884200000|2023-12-29 21:10:00|13.03|12.83|13.02|12.82|13.04|12.84|13.02|12.82|8
1703884500000|2023-12-29 21:15:00|13.01|12.81|12.98|12.78|13.01|12.81|12.98|12.78|10
1703884800000|2023-12-29 21:20:00|12.97|12.77|12.97|12.77|13|12.8|12.97|12.77|11
1703885100000|2023-12-29 21:25:00|12.96|12.76|12.95|12.75|12.97|12.77|12.95|12.75|26
1703885400000|2023-12-29 21:30:00|12.96|12.76|12.94|12.74|12.96|12.76|12.93|12.73|13
1703885700000|2023-12-29 21:35:00|12.93|12.73|12.95|12.75|12.95|12.75|12.93|12.73|27
1703886000000|2023-12-29 21:40:00|12.94|12.74|12.95|12.75|12.96|12.76|12.94|12.74|16
1703886300000|2023-12-29 21:45:00|12.96|12.76|12.94|12.74|12.96|12.76|12.93|12.73|15
1703886600000|2023-12-29 21:50:00|12.95|12.75|12.91|12.71|12.95|12.75|12.91|12.71|23
1703886900000|2023-12-29 21:55:00|12.9|12.7|12.94|12.74|12.94|12.74|12.9|12.7|25
1703923200000|2023-12-30 08:00:00|13.27|13.07|13.26|13.06|13.29|13.09|13.26|13.06|38
1703923500000|2023-12-30 08:05:00|13.25|13.05|13.28|13.08|13.29|13.09|13.24|13.04|22
1703923800000|2023-12-30 08:10:00|13.27|13.07|13.26|13.06|13.28|13.08|13.26|13.06|32
1703924100000|2023-12-30 08:15:00|13.25|13.05|13.23|13.03|13.25|13.05|13.22|13.02|19
1703924400000|2023-12-30 08:20:00|13.24|13.04|13.2|13|13.24|13.04|13.2|13|37
1703924700000|2023-12-30 08:25:00|13.21|13.01|13.16|12.96|13.21|13.01|13.16|12.96|18
1703925000000|2023-12-30 08:30:00|13.17|12.97|13.15|12.95|13.18|12.98|13.14|12.94|27
1703925300000|2023-12-30 08:35:00|13.14|12.94|13.15|12.95|13.16|12.96|13.14|12.94|54
1703925600000|2023-12-30 08:40:00|13.16|12.96|13.16|12.96|13.18|12.98|13.15|12.95|27
1703925900000|2023-12-30 08:45:00|13.15|12.95|13.14|12.94|13.17|12.97|13.14|12.94|36
1703926200000|2023-12-30 08:50:00|13.15|12.95|13.14|12.94|13.15|12.95|13.11|12.91|32
1703926500000|2023-12-30 08:55:00|13.15|12.95|13.15|12.95|13.17|12.97|13.13|12.93|39
1703926800000|2023-12-30 09:00:00|13.16|12.96|13.17|12.97|13.18|12.98|13.15|12.95|20
1703927100000|2023-12-30 09:05:00|13.16|12.96|13.18|12.98|13.18|12.98|13.16|12.96|15
1703927400000|2023-12-30 09:10:00|13.19|12.99|13.17|12.97|13.19|12.99|13.17|12.97|23
1703927700000|2023-12-30 09:15:00|13.18|12.98|13.2|13|13.22|13.02|13.16|12.96|41
1703928000000|2023-12-30 09:20:00|13.21|13.01|13.19|12.99|13.22|13.02|13.19|12.99|27
1703928300000|2023-12-30 09:25:00|13.18|12.98|13.15|12.95|13.19|12.99|13.15|12.95|16
1703928600000|2023-12-30 09:30:00|13.16|12.96|13.18|12.98|13.19|12.99|13.16|12.96|23
1703928900000|2023-12-30 09:35:00|13.17|12.97|13.14|12.94|13.18|12.98|13.14|12.94|42
1703929200000|2023-12-30 09:40:00|13.15|12.95|13.13|12.93|13.16|12.96|13.12|12.92|35
1703929500000|2023-12-30 09:45:00|13.14|12.94|13.15|12.95|13.16|12.96|13.14|12.94|38
1703929800000|2023-12-30 09:50:00|13.16|12.96|13.16|12.96|13.17|12.97|13.15|12.95|29
1703930100000|2023-12-30 09:55:00|13.17|12.97|13.15|12.95|13.17|12.97|13.15|12.95|15
1703930400000|2023-12-30 10:00:00|13.14|12.94|13.16|12.96|13.17|12.97|13.14|12.94|23
1703930700000|2023-12-30 10:05:00|13.15|12.95|13.15|12.95|13.16|12.96|13.14|12.94|49
1703931000000|2023-12-30 10:10:00|13.16|12.96|13.17|12.97|13.17|12.97|13.15|12.95|32
1703931300000|2023-12-30 10:15:00|13.16|12.96|13.17|12.97|13.17|12.97|13.16|12.96|32
1703931600000|2023-12-30 10:20:00|13.18|12.98|13.2|13|13.2|13|13.17|12.97|19
1703931900000|2023-12-30 10:25:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|13
1703932200000|2023-12-30 10:30:00|13.22|13.02|13.2|13|13.22|13.02|13.19|12.99|17
1703932500000|2023-12-30 10:35:00|13.21|13.01|13.2|13|13.21|13.01|13.2|13|28
1703932800000|2023-12-30 10:40:00|13.21|13.01|13.21|13.01|13.22|13.02|13.19|12.99|23
1703933100000|2023-12-30 10:45:00|13.22|13.02|13.24|13.04|13.25|13.05|13.21|13.01|37
1703933400000|2023-12-30 10:50:00|13.25|13.05|13.29|13.09|13.29|13.09|13.24|13.04|17
1703933700000|2023-12-30 10:55:00|13.28|13.08|13.3|13.1|13.3|13.1|13.26|13.06|15
1703934000000|2023-12-30 11:00:00|13.29|13.09|13.3|13.1|13.3|13.1|13.27|13.07|12
1703934300000|2023-12-30 11:05:00|13.29|13.09|13.29|13.09|13.3|13.1|13.27|13.07|17
1703934600000|2023-12-30 11:10:00|13.3|13.1|13.3|13.1|13.33|13.13|13.28|13.08|21
1703934900000|2023-12-30 11:15:00|13.29|13.09|13.3|13.1|13.3|13.1|13.28|13.08|16
1703935200000|2023-12-30 11:20:00|13.31|13.11|13.32|13.12|13.32|13.12|13.29|13.09|20
1703935500000|2023-12-30 11:25:00|13.33|13.13|13.46|13.26|13.46|13.26|13.32|13.12|36
1703935800000|2023-12-30 11:30:00|13.45|13.25|13.46|13.26|13.47|13.27|13.42|13.22|38
1703936100000|2023-12-30 11:35:00|13.48|13.28|13.43|13.23|13.5|13.3|13.41|13.21|46
1703936400000|2023-12-30 11:40:00|13.44|13.24|13.46|13.26|13.47|13.27|13.43|13.23|35
1703936700000|2023-12-30 11:45:00|13.45|13.25|13.46|13.26|13.47|13.27|13.44|13.24|22
1703937000000|2023-12-30 11:50:00|13.47|13.27|13.52|13.32|13.52|13.32|13.47|13.27|30
1703937300000|2023-12-30 11:55:00|13.53|13.33|13.49|13.29|13.54|13.34|13.47|13.27|29
1703937600000|2023-12-30 12:00:00|13.48|13.28|13.57|13.37|13.57|13.37|13.48|13.28|66
1703937900000|2023-12-30 12:05:00|13.56|13.36|13.77|13.57|13.78|13.58|13.56|13.36|134
1703938200000|2023-12-30 12:10:00|13.76|13.56|13.81|13.61|13.81|13.61|13.68|13.48|151
1703938500000|2023-12-30 12:15:00|13.82|13.62|13.91|13.71|13.95|13.75|13.82|13.62|166
1703938800000|2023-12-30 12:20:00|13.9|13.7|13.71|13.51|13.91|13.71|13.66|13.46|150
1703939100000|2023-12-30 12:25:00|13.7|13.5|13.67|13.47|13.72|13.52|13.65|13.45|90
1703939400000|2023-12-30 12:30:00|13.68|13.48|13.6|13.4|13.74|13.54|13.6|13.4|85
1703939700000|2023-12-30 12:35:00|13.59|13.39|13.63|13.43|13.63|13.43|13.56|13.36|87
1703940000000|2023-12-30 12:40:00|13.62|13.42|13.57|13.37|13.63|13.43|13.57|13.37|54
1703940300000|2023-12-30 12:45:00|13.58|13.38|13.59|13.39|13.62|13.42|13.57|13.37|26
1703940600000|2023-12-30 12:50:00|13.6|13.4|13.53|13.33|13.64|13.44|13.53|13.33|46
1703940900000|2023-12-30 12:55:00|13.54|13.34|13.54|13.34|13.55|13.35|13.51|13.31|57
1703941200000|2023-12-30 13:00:00|13.53|13.33|13.61|13.41|13.61|13.41|13.53|13.33|33
1703941500000|2023-12-30 13:05:00|13.6|13.4|13.56|13.36|13.63|13.43|13.56|13.36|31
1703941800000|2023-12-30 13:10:00|13.57|13.37|13.57|13.37|13.6|13.4|13.56|13.36|31
1703942100000|2023-12-30 13:15:00|13.56|13.36|13.55|13.35|13.57|13.37|13.52|13.32|46
1703942400000|2023-12-30 13:20:00|13.54|13.34|13.61|13.41|13.61|13.41|13.54|13.34|20
1703942700000|2023-12-30 13:25:00|13.62|13.42|13.62|13.42|13.64|13.44|13.62|13.42|9
1703943000000|2023-12-30 13:30:00|13.63|13.43|13.58|13.38|13.63|13.43|13.56|13.36|30
1703943300000|2023-12-30 13:35:00|13.59|13.39|13.59|13.39|13.64|13.44|13.59|13.39|41
1703943600000|2023-12-30 13:40:00|13.6|13.4|13.61|13.41|13.64|13.44|13.59|13.39|24
1703943900000|2023-12-30 13:45:00|13.62|13.42|13.56|13.36|13.62|13.42|13.56|13.36|33
1703944200000|2023-12-30 13:50:00|13.57|13.37|13.52|13.32|13.58|13.38|13.52|13.32|22
1703944500000|2023-12-30 13:55:00|13.53|13.33|13.48|13.28|13.54|13.34|13.48|13.28|50
1703944800000|2023-12-30 14:00:00|13.47|13.27|13.57|13.37|13.57|13.37|13.47|13.27|55
1703945100000|2023-12-30 14:05:00|13.58|13.38|13.56|13.36|13.59|13.39|13.56|13.36|39
1703945400000|2023-12-30 14:10:00|13.57|13.37|13.58|13.38|13.64|13.44|13.57|13.37|74
1703945700000|2023-12-30 14:15:00|13.59|13.39|13.58|13.38|13.6|13.4|13.55|13.35|40
1703946000000|2023-12-30 14:20:00|13.59|13.39|13.62|13.42|13.63|13.43|13.59|13.39|32
1703946300000|2023-12-30 14:25:00|13.63|13.43|13.62|13.42|13.65|13.45|13.59|13.39|50
1703946600000|2023-12-30 14:30:00|13.61|13.41|13.65|13.45|13.66|13.46|13.6|13.4|37
1703946900000|2023-12-30 14:35:00|13.66|13.46|13.65|13.45|13.66|13.46|13.62|13.42|32
1703947200000|2023-12-30 14:40:00|13.66|13.46|13.64|13.44|13.68|13.48|13.64|13.44|23
1703947500000|2023-12-30 14:45:00|13.65|13.45|13.71|13.51|13.71|13.51|13.65|13.45|33
1703947800000|2023-12-30 14:50:00|13.7|13.5|13.67|13.47|13.7|13.5|13.66|13.46|48
1703948100000|2023-12-30 14:55:00|13.66|13.46|13.64|13.44|13.69|13.49|13.64|13.44|31
1703948400000|2023-12-30 15:00:00|13.63|13.43|13.66|13.46|13.68|13.48|13.63|13.43|24
1703948700000|2023-12-30 15:05:00|13.67|13.47|13.68|13.48|13.71|13.51|13.66|13.46|56
1703949000000|2023-12-30 15:10:00|13.67|13.47|13.66|13.46|13.69|13.49|13.66|13.46|16
1703949300000|2023-12-30 15:15:00|13.65|13.45|13.59|13.39|13.65|13.45|13.59|13.39|31
1703949600000|2023-12-30 15:20:00|13.6|13.4|13.56|13.36|13.6|13.4|13.56|13.36|21
1703949900000|2023-12-30 15:25:00|13.55|13.35|13.56|13.36|13.57|13.37|13.53|13.33|18
1703950200000|2023-12-30 15:30:00|13.57|13.37|13.57|13.37|13.59|13.39|13.55|13.35|35
1703950500000|2023-12-30 15:35:00|13.58|13.38|13.56|13.36|13.6|13.4|13.56|13.36|25
1703950800000|2023-12-30 15:40:00|13.57|13.37|13.58|13.38|13.6|13.4|13.56|13.36|18
1703951100000|2023-12-30 15:45:00|13.57|13.37|13.6|13.4|13.61|13.41|13.57|13.37|26
1703951400000|2023-12-30 15:50:00|13.61|13.41|13.63|13.43|13.65|13.45|13.61|13.41|41
1703951700000|2023-12-30 15:55:00|13.62|13.42|13.61|13.41|13.64|13.44|13.6|13.4|36
1703952000000|2023-12-30 16:00:00|13.6|13.4|13.65|13.45|13.68|13.48|13.6|13.4|26
1703952300000|2023-12-30 16:05:00|13.66|13.46|13.66|13.46|13.68|13.48|13.63|13.43|51
1703952600000|2023-12-30 16:10:00|13.65|13.45|13.68|13.48|13.69|13.49|13.65|13.45|18
1703952900000|2023-12-30 16:15:00|13.67|13.47|13.66|13.46|13.7|13.5|13.66|13.46|28
1703953200000|2023-12-30 16:20:00|13.67|13.47|13.67|13.47|13.68|13.48|13.67|13.47|29
1703953500000|2023-12-30 16:25:00|13.66|13.46|13.67|13.47|13.69|13.49|13.65|13.45|38
1703953800000|2023-12-30 16:30:00|13.68|13.48|13.7|13.5|13.7|13.5|13.67|13.47|21
1703954100000|2023-12-30 16:35:00|13.69|13.49|13.67|13.47|13.7|13.5|13.67|13.47|19
1703954400000|2023-12-30 16:40:00|13.68|13.48|13.6|13.4|13.68|13.48|13.6|13.4|21
1703954700000|2023-12-30 16:45:00|13.59|13.39|13.59|13.39|13.61|13.41|13.58|13.38|27
1703955000000|2023-12-30 16:50:00|13.6|13.4|13.61|13.41|13.66|13.46|13.59|13.39|42
1703955300000|2023-12-30 16:55:00|13.6|13.4|13.62|13.42|13.62|13.42|13.6|13.4|7
1703955600000|2023-12-30 17:00:00|13.63|13.43|13.66|13.46|13.66|13.46|13.61|13.41|16
1703955900000|2023-12-30 17:05:00|13.67|13.47|13.63|13.43|13.67|13.47|13.63|13.43|23
1703956200000|2023-12-30 17:10:00|13.62|13.42|13.67|13.47|13.67|13.47|13.62|13.42|42
1703956500000|2023-12-30 17:15:00|13.68|13.48|13.69|13.49|13.75|13.55|13.68|13.48|72
1703956800000|2023-12-30 17:20:00|13.7|13.5|13.77|13.57|13.77|13.57|13.7|13.5|48
1703957100000|2023-12-30 17:25:00|13.78|13.58|13.79|13.59|13.8|13.6|13.76|13.56|28
1703957400000|2023-12-30 17:30:00|13.78|13.58|13.81|13.61|13.82|13.62|13.76|13.56|36
1703957700000|2023-12-30 17:35:00|13.8|13.6|13.81|13.61|13.82|13.62|13.78|13.58|20
1703958000000|2023-12-30 17:40:00|13.8|13.6|13.81|13.61|13.81|13.61|13.75|13.55|44
1703958300000|2023-12-30 17:45:00|13.8|13.6|13.71|13.51|13.8|13.6|13.71|13.51|20
1703958600000|2023-12-30 17:50:00|13.7|13.5|13.7|13.5|13.72|13.52|13.69|13.49|25
1703958900000|2023-12-30 17:55:00|13.71|13.51|13.69|13.49|13.71|13.51|13.67|13.47|13
1703959200000|2023-12-30 18:00:00|13.68|13.48|13.7|13.5|13.75|13.55|13.68|13.48|35
1703959500000|2023-12-30 18:05:00|13.71|13.51|13.7|13.5|13.71|13.51|13.68|13.48|20
1703959800000|2023-12-30 18:10:00|13.69|13.49|13.69|13.49|13.7|13.5|13.69|13.49|21
1703960100000|2023-12-30 18:15:00|13.68|13.48|13.66|13.46|13.69|13.49|13.66|13.46|17
1703960400000|2023-12-30 18:20:00|13.67|13.47|13.67|13.47|13.69|13.49|13.66|13.46|17
1703960700000|2023-12-30 18:25:00|13.66|13.46|13.64|13.44|13.69|13.49|13.63|13.43|35
1703961000000|2023-12-30 18:30:00|13.65|13.45|13.64|13.44|13.65|13.45|13.61|13.41|34
1703961300000|2023-12-30 18:35:00|13.63|13.43|13.65|13.45|13.67|13.47|13.63|13.43|29
1703961600000|2023-12-30 18:40:00|13.64|13.44|13.63|13.43|13.64|13.44|13.62|13.42|18
1703961900000|2023-12-30 18:45:00|13.62|13.42|13.69|13.49|13.7|13.5|13.62|13.42|28
1703962200000|2023-12-30 18:50:00|13.7|13.5|13.74|13.54|13.76|13.56|13.7|13.5|27
1703962500000|2023-12-30 18:55:00|13.73|13.53|13.7|13.5|13.77|13.57|13.69|13.49|39
1703962800000|2023-12-30 19:00:00|13.69|13.49|13.66|13.46|13.7|13.5|13.65|13.45|22
1703963100000|2023-12-30 19:05:00|13.65|13.45|13.64|13.44|13.66|13.46|13.61|13.41|20
1703963400000|2023-12-30 19:10:00|13.65|13.45|13.63|13.43|13.66|13.46|13.63|13.43|15
1703963700000|2023-12-30 19:15:00|13.62|13.42|13.64|13.44|13.66|13.46|13.62|13.42|14
1703964000000|2023-12-30 19:20:00|13.65|13.45|13.63|13.43|13.66|13.46|13.63|13.43|13
1703964300000|2023-12-30 19:25:00|13.62|13.42|13.61|13.41|13.63|13.43|13.61|13.41|10
1703964600000|2023-12-30 19:30:00|13.62|13.42|13.63|13.43|13.63|13.43|13.61|13.41|12
1703964900000|2023-12-30 19:35:00|13.62|13.42|13.62|13.42|13.63|13.43|13.62|13.42|9
1703965200000|2023-12-30 19:40:00|13.61|13.41|13.59|13.39|13.64|13.44|13.58|13.38|15
1703965500000|2023-12-30 19:45:00|13.6|13.4|13.57|13.37|13.6|13.4|13.56|13.36|10
1703965800000|2023-12-30 19:50:00|13.56|13.36|13.54|13.34|13.57|13.37|13.54|13.34|19
1703966100000|2023-12-30 19:55:00|13.55|13.35|13.56|13.36|13.57|13.37|13.53|13.33|12
1703966400000|2023-12-30 20:00:00|13.55|13.35|13.54|13.34|13.55|13.35|13.53|13.33|10
1703966700000|2023-12-30 20:05:00|13.55|13.35|13.54|13.34|13.56|13.36|13.54|13.34|18
1703967000000|2023-12-30 20:10:00|13.53|13.33|13.53|13.33|13.55|13.35|13.53|13.33|7
1703967300000|2023-12-30 20:15:00|13.54|13.34|13.52|13.32|13.54|13.34|13.51|13.31|15
1703967600000|2023-12-30 20:20:00|13.53|13.33|13.48|13.28|13.53|13.33|13.48|13.28|12
1703967900000|2023-12-30 20:25:00|13.49|13.29|13.49|13.29|13.52|13.32|13.49|13.29|17
1703968200000|2023-12-30 20:30:00|13.48|13.28|13.49|13.29|13.49|13.29|13.48|13.28|4
1703968500000|2023-12-30 20:35:00|13.5|13.3|13.45|13.25|13.51|13.31|13.44|13.24|22
1703968800000|2023-12-30 20:40:00|13.46|13.26|13.46|13.26|13.48|13.28|13.45|13.25|17
1703969100000|2023-12-30 20:45:00|13.45|13.25|13.48|13.28|13.48|13.28|13.45|13.25|8
1703969400000|2023-12-30 20:50:00|13.47|13.27|13.47|13.27|13.48|13.28|13.46|13.26|7
1703969700000|2023-12-30 20:55:00|13.46|13.26|13.46|13.26|13.47|13.27|13.45|13.25|21
1703970000000|2023-12-30 21:00:00|13.47|13.27|13.49|13.29|13.51|13.31|13.46|13.26|19
1703970300000|2023-12-30 21:05:00|13.48|13.28|13.48|13.28|13.48|13.28|13.46|13.26|9
1703970600000|2023-12-30 21:10:00|13.47|13.27|13.49|13.29|13.5|13.3|13.47|13.27|11
1703970900000|2023-12-30 21:15:00|13.48|13.28|13.46|13.26|13.49|13.29|13.46|13.26|13
1703971200000|2023-12-30 21:20:00|13.47|13.27|13.5|13.3|13.5|13.3|13.46|13.26|12
1703971500000|2023-12-30 21:25:00|13.49|13.29|13.52|13.32|13.52|13.32|13.49|13.29|12
1703971800000|2023-12-30 21:30:00|13.51|13.31|13.52|13.32|13.52|13.32|13.5|13.3|14
1703972100000|2023-12-30 21:35:00|13.53|13.33|13.51|13.31|13.53|13.33|13.51|13.31|11
1703972400000|2023-12-30 21:40:00|13.5|13.3|13.52|13.32|13.52|13.32|13.5|13.3|3
1703972700000|2023-12-30 21:45:00|13.51|13.31|13.5|13.3|13.52|13.32|13.49|13.29|6
1703973000000|2023-12-30 21:50:00|13.51|13.31|13.52|13.32|13.52|13.32|13.51|13.31|8
1703973300000|2023-12-30 21:55:00|13.51|13.31|13.51|13.31|13.53|13.33|13.49|13.29|11
1703973600000|2023-12-30 22:00:00|13.5|13.3|13.5|13.3|13.51|13.31|13.49|13.29|9
1703973900000|2023-12-30 22:05:00|13.49|13.29|13.49|13.29|13.52|13.32|13.49|13.29|11
1703974200000|2023-12-30 22:10:00|13.48|13.28|13.47|13.27|13.49|13.29|13.45|13.25|14
1703974500000|2023-12-30 22:15:00|13.46|13.26|13.46|13.26|13.47|13.27|13.46|13.26|5
1703974800000|2023-12-30 22:20:00|13.45|13.25|13.4|13.2|13.45|13.25|13.4|13.2|9
1703975100000|2023-12-30 22:25:00|13.39|13.19|13.37|13.17|13.39|13.19|13.36|13.16|23
1703975400000|2023-12-30 22:30:00|13.36|13.16|13.35|13.15|13.37|13.17|13.35|13.15|34
1703975700000|2023-12-30 22:35:00|13.34|13.14|13.35|13.15|13.35|13.15|13.33|13.13|6
1703976000000|2023-12-30 22:40:00|13.34|13.14|13.33|13.13|13.34|13.14|13.32|13.12|6
1703976300000|2023-12-30 22:45:00|13.32|13.12|13.32|13.12|13.32|13.12|13.31|13.11|3
1703976600000|2023-12-30 22:50:00|13.31|13.11|13.33|13.13|13.33|13.13|13.29|13.09|11
1703976900000|2023-12-30 22:55:00|13.34|13.14|13.35|13.15|13.36|13.16|13.33|13.13|30
1703977200000|2023-12-30 23:00:00|13.36|13.16|13.38|13.18|13.39|13.19|13.35|13.15|25
1703977500000|2023-12-30 23:05:00|13.39|13.19|13.36|13.16|13.39|13.19|13.36|13.16|30
1703977800000|2023-12-30 23:10:00|13.35|13.15|13.37|13.17|13.37|13.17|13.34|13.14|17
1703978100000|2023-12-30 23:15:00|13.38|13.18|13.38|13.18|13.38|13.18|13.36|13.16|15
1703978400000|2023-12-30 23:20:00|13.37|13.17|13.4|13.2|13.4|13.2|13.37|13.17|10
1703978700000|2023-12-30 23:25:00|13.39|13.19|13.38|13.18|13.41|13.21|13.38|13.18|6
1703979000000|2023-12-30 23:30:00|13.39|13.19|13.4|13.2|13.41|13.21|13.39|13.19|6
1703979300000|2023-12-30 23:35:00|13.41|13.21|13.39|13.19|13.42|13.22|13.39|13.19|7
1703979600000|2023-12-30 23:40:00|13.38|13.18|13.38|13.18|13.39|13.19|13.35|13.15|19
1703979900000|2023-12-30 23:45:00|13.39|13.19|13.38|13.18|13.39|13.19|13.37|13.17|20
1703980200000|2023-12-30 23:50:00|13.37|13.17|13.36|13.16|13.39|13.19|13.35|13.15|30
1703980500000|2023-12-30 23:55:00|13.35|13.15|13.35|13.15|13.36|13.16|13.33|13.13|21
1703980800000|2023-12-31 00:00:00|13.34|13.14|13.33|13.13|13.37|13.17|13.32|13.12|36
1703981100000|2023-12-31 00:05:00|13.32|13.12|13.33|13.13|13.34|13.14|13.3|13.1|22
1703981400000|2023-12-31 00:10:00|13.34|13.14|13.36|13.16|13.38|13.18|13.34|13.14|13
1703981700000|2023-12-31 00:15:00|13.37|13.17|13.41|13.21|13.42|13.22|13.37|13.17|21
1703982000000|2023-12-31 00:20:00|13.4|13.2|13.41|13.21|13.42|13.22|13.4|13.2|8
1703982300000|2023-12-31 00:25:00|13.4|13.2|13.39|13.19|13.4|13.2|13.39|13.19|6
1703982600000|2023-12-31 00:30:00|13.38|13.18|13.4|13.2|13.4|13.2|13.37|13.17|17
1703982900000|2023-12-31 00:35:00|13.39|13.19|13.42|13.22|13.42|13.22|13.39|13.19|8
1703983200000|2023-12-31 00:40:00|13.41|13.21|13.43|13.23|13.44|13.24|13.41|13.21|11
1703983500000|2023-12-31 00:45:00|13.42|13.22|13.41|13.21|13.42|13.22|13.41|13.21|8
1703983800000|2023-12-31 00:50:00|13.42|13.22|13.42|13.22|13.42|13.22|13.41|13.21|3
1703984100000|2023-12-31 00:55:00|13.41|13.21|13.41|13.21|13.41|13.21|13.41|13.21|1
1703984400000|2023-12-31 01:00:00|13.42|13.22|13.42|13.22|13.43|13.23|13.41|13.21|13
1703984700000|2023-12-31 01:05:00|13.41|13.21|13.41|13.21|13.42|13.22|13.41|13.21|3
1703985000000|2023-12-31 01:10:00|13.42|13.22|13.42|13.22|13.43|13.23|13.41|13.21|5
1703985300000|2023-12-31 01:15:00|13.41|13.21|13.41|13.21|13.42|13.22|13.4|13.2|9
1703985600000|2023-12-31 01:20:00|13.4|13.2|13.37|13.17|13.4|13.2|13.37|13.17|6
1703985900000|2023-12-31 01:25:00|13.36|13.16|13.34|13.14|13.36|13.16|13.34|13.14|3
1703986200000|2023-12-31 01:30:00|13.33|13.13|13.32|13.12|13.33|13.13|13.32|13.12|2
1703986500000|2023-12-31 01:35:00|13.33|13.13|13.32|13.12|13.34|13.14|13.32|13.12|6
1703986800000|2023-12-31 01:40:00|13.31|13.11|13.32|13.12|13.32|13.12|13.31|13.11|6
1703987100000|2023-12-31 01:45:00|13.33|13.13|13.31|13.11|13.33|13.13|13.3|13.1|5
1703987400000|2023-12-31 01:50:00|13.32|13.12|13.31|13.11|13.32|13.12|13.31|13.11|2
1703988000000|2023-12-31 02:00:00|13.3|13.1|13.31|13.11|13.32|13.12|13.3|13.1|6
1703988300000|2023-12-31 02:05:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|9
1703988900000|2023-12-31 02:15:00|13.31|13.11|13.32|13.12|13.33|13.13|13.31|13.11|6
1703989200000|2023-12-31 02:20:00|13.31|13.11|13.3|13.1|13.31|13.11|13.3|13.1|2
1703989500000|2023-12-31 02:25:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|5
1703989800000|2023-12-31 02:30:00|13.29|13.09|13.29|13.09|13.3|13.1|13.29|13.09|7
1703990100000|2023-12-31 02:35:00|13.28|13.08|13.29|13.09|13.3|13.1|13.28|13.08|8
1703990400000|2023-12-31 02:40:00|13.3|13.1|13.26|13.06|13.3|13.1|13.26|13.06|9
1703990700000|2023-12-31 02:45:00|13.25|13.05|13.23|13.03|13.25|13.05|13.22|13.02|11
1703991000000|2023-12-31 02:50:00|13.22|13.02|13.2|13|13.22|13.02|13.15|12.95|41
1703991300000|2023-12-31 02:55:00|13.19|12.99|13.23|13.03|13.23|13.03|13.19|12.99|12
1703991600000|2023-12-31 03:00:00|13.22|13.02|13.24|13.04|13.26|13.06|13.22|13.02|15
1703991900000|2023-12-31 03:05:00|13.23|13.03|13.21|13.01|13.23|13.03|13.21|13.01|5
1703992200000|2023-12-31 03:10:00|13.22|13.02|13.19|12.99|13.22|13.02|13.19|12.99|4
1703992500000|2023-12-31 03:15:00|13.2|13|13.19|12.99|13.21|13.01|13.19|12.99|4
1703992800000|2023-12-31 03:20:00|13.18|12.98|13.19|12.99|13.2|13|13.18|12.98|10
1703993100000|2023-12-31 03:25:00|13.18|12.98|13.15|12.95|13.19|12.99|13.15|12.95|10
1703993400000|2023-12-31 03:30:00|13.16|12.96|13.17|12.97|13.18|12.98|13.15|12.95|14
1703993700000|2023-12-31 03:35:00|13.16|12.96|13.18|12.98|13.19|12.99|13.16|12.96|19
1703994000000|2023-12-31 03:40:00|13.17|12.97|13.2|13|13.2|13|13.17|12.97|6
1703994300000|2023-12-31 03:45:00|13.21|13.01|13.19|12.99|13.21|13.01|13.18|12.98|7
1703994600000|2023-12-31 03:50:00|13.2|13|13.18|12.98|13.2|13|13.18|12.98|5
1703994900000|2023-12-31 03:55:00|13.19|12.99|13.2|13|13.2|13|13.18|12.98|8
1703995200000|2023-12-31 04:00:00|13.19|12.99|13.18|12.98|13.19|12.99|13.16|12.96|16
1703995500000|2023-12-31 04:05:00|13.19|12.99|13.2|13|13.2|13|13.18|12.98|18
1703995800000|2023-12-31 04:10:00|13.19|12.99|13.22|13.02|13.22|13.02|13.19|12.99|12
1703996100000|2023-12-31 04:15:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|11
1703996400000|2023-12-31 04:20:00|13.22|13.02|13.21|13.01|13.22|13.02|13.2|13|28
1703996700000|2023-12-31 04:25:00|13.2|13|13.23|13.03|13.23|13.03|13.2|13|38
1703997000000|2023-12-31 04:30:00|13.22|13.02|13.21|13.01|13.22|13.02|13.2|13|8
1703997300000|2023-12-31 04:35:00|13.22|13.02|13.21|13.01|13.22|13.02|13.2|13|16
1703997600000|2023-12-31 04:40:00|13.2|13|13.21|13.01|13.22|13.02|13.2|13|18
1703997900000|2023-12-31 04:45:00|13.2|13|13.21|13.01|13.23|13.03|13.2|13|16
1703998200000|2023-12-31 04:50:00|13.22|13.02|13.2|13|13.22|13.02|13.2|13|19
1703998500000|2023-12-31 04:55:00|13.21|13.01|13.21|13.01|13.22|13.02|13.21|13.01|3
1703998800000|2023-12-31 05:00:00|13.2|13|13.21|13.01|13.21|13.01|13.2|13|8
1703999100000|2023-12-31 05:05:00|13.22|13.02|13.23|13.03|13.24|13.04|13.22|13.02|24
1703999400000|2023-12-31 05:10:00|13.24|13.04|13.26|13.06|13.26|13.06|13.24|13.04|3
1703999700000|2023-12-31 05:15:00|13.25|13.05|13.25|13.05|13.26|13.06|13.24|13.04|13
1704000000000|2023-12-31 05:20:00|13.24|13.04|13.28|13.08|13.28|13.08|13.24|13.04|9
1704000300000|2023-12-31 05:25:00|13.29|13.09|13.29|13.09|13.3|13.1|13.27|13.07|11
1704000600000|2023-12-31 05:30:00|13.28|13.08|13.28|13.08|13.3|13.1|13.28|13.08|11
1704000900000|2023-12-31 05:35:00|13.29|13.09|13.29|13.09|13.29|13.09|13.28|13.08|3
1704001200000|2023-12-31 05:40:00|13.28|13.08|13.31|13.11|13.31|13.11|13.28|13.08|8
1704001500000|2023-12-31 05:45:00|13.3|13.1|13.32|13.12|13.32|13.12|13.3|13.1|5
1704001800000|2023-12-31 05:50:00|13.31|13.11|13.3|13.1|13.31|13.11|13.3|13.1|4
1704002100000|2023-12-31 05:55:00|13.31|13.11|13.31|13.11|13.33|13.13|13.31|13.11|5
1704002400000|2023-12-31 06:00:00|13.32|13.12|13.32|13.12|13.33|13.13|13.31|13.11|29
1704002700000|2023-12-31 06:05:00|13.33|13.13|13.31|13.11|13.33|13.13|13.31|13.11|25
1704003000000|2023-12-31 06:10:00|13.3|13.1|13.31|13.11|13.32|13.12|13.3|13.1|6
1704003300000|2023-12-31 06:15:00|13.32|13.12|13.3|13.1|13.32|13.12|13.3|13.1|31
1704003600000|2023-12-31 06:20:00|13.31|13.11|13.31|13.11|13.31|13.11|13.3|13.1|5
1704003900000|2023-12-31 06:25:00|13.32|13.12|13.31|13.11|13.32|13.12|13.31|13.11|2
1704004200000|2023-12-31 06:30:00|13.32|13.12|13.31|13.11|13.32|13.12|13.3|13.1|10
1704004500000|2023-12-31 06:35:00|13.3|13.1|13.3|13.1|13.3|13.1|13.29|13.09|3
1704004800000|2023-12-31 06:40:00|13.29|13.09|13.3|13.1|13.31|13.11|13.29|13.09|4
1704005100000|2023-12-31 06:45:00|13.31|13.11|13.3|13.1|13.32|13.12|13.3|13.1|20
1704005400000|2023-12-31 06:50:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|2
1704005700000|2023-12-31 06:55:00|13.29|13.09|13.29|13.09|13.29|13.09|13.29|13.09|1
1704006000000|2023-12-31 07:00:00|13.28|13.08|13.31|13.11|13.31|13.11|13.28|13.08|24
1704006300000|2023-12-31 07:05:00|13.32|13.12|13.32|13.12|13.32|13.12|13.31|13.11|15
1704006600000|2023-12-31 07:10:00|13.31|13.11|13.31|13.11|13.31|13.11|13.3|13.1|3
1704006900000|2023-12-31 07:15:00|13.3|13.1|13.29|13.09|13.31|13.11|13.29|13.09|16
1704007200000|2023-12-31 07:20:00|13.3|13.1|13.29|13.09|13.31|13.11|13.29|13.09|24
1704007500000|2023-12-31 07:25:00|13.28|13.08|13.33|13.13|13.34|13.14|13.28|13.08|20
1704007800000|2023-12-31 07:30:00|13.34|13.14|13.34|13.14|13.36|13.16|13.33|13.13|15
1704008100000|2023-12-31 07:35:00|13.33|13.13|13.35|13.15|13.35|13.15|13.32|13.12|17
1704008400000|2023-12-31 07:40:00|13.34|13.14|13.32|13.12|13.35|13.15|13.31|13.11|35
1704008700000|2023-12-31 07:45:00|13.31|13.11|13.29|13.09|13.32|13.12|13.29|13.09|41
1704009000000|2023-12-31 07:50:00|13.28|13.08|13.3|13.1|13.3|13.1|13.28|13.08|3
1704009300000|2023-12-31 07:55:00|13.29|13.09|13.31|13.11|13.32|13.12|13.29|13.09|25
1704009600000|2023-12-31 08:00:00|13.3|13.1|13.29|13.09|13.31|13.11|13.28|13.08|20
1704009900000|2023-12-31 08:05:00|13.3|13.1|13.3|13.1|13.3|13.1|13.29|13.09|41
1704010200000|2023-12-31 08:10:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|4
1704010500000|2023-12-31 08:15:00|13.31|13.11|13.3|13.1|13.31|13.11|13.3|13.1|4
1704010800000|2023-12-31 08:20:00|13.29|13.09|13.27|13.07|13.3|13.1|13.27|13.07|7
1704011100000|2023-12-31 08:25:00|13.28|13.08|13.25|13.05|13.28|13.08|13.25|13.05|8
1704011400000|2023-12-31 08:30:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|12
1704011700000|2023-12-31 08:35:00|13.24|13.04|13.24|13.04|13.25|13.05|13.22|13.02|13
1704012000000|2023-12-31 08:40:00|13.25|13.05|13.23|13.03|13.25|13.05|13.23|13.03|33
1704012300000|2023-12-31 08:45:00|13.24|13.04|13.19|12.99|13.24|13.04|13.18|12.98|27
1704012600000|2023-12-31 08:50:00|13.18|12.98|13.19|12.99|13.21|13.01|13.18|12.98|12
1704012900000|2023-12-31 08:55:00|13.18|12.98|13.19|12.99|13.19|12.99|13.16|12.96|14
1704013200000|2023-12-31 09:00:00|13.18|12.98|13.21|13.01|13.21|13.01|13.15|12.95|24
1704013500000|2023-12-31 09:05:00|13.2|13|13.2|13|13.22|13.02|13.2|13|25
1704013800000|2023-12-31 09:10:00|13.21|13.01|13.21|13.01|13.21|13.01|13.21|13.01|1
1704014100000|2023-12-31 09:15:00|13.22|13.02|13.21|13.01|13.23|13.03|13.2|13|10
1704014400000|2023-12-31 09:20:00|13.2|13|13.23|13.03|13.23|13.03|13.2|13|20
1704014700000|2023-12-31 09:25:00|13.22|13.02|13.24|13.04|13.25|13.05|13.22|13.02|17
1704015000000|2023-12-31 09:30:00|13.25|13.05|13.25|13.05|13.26|13.06|13.24|13.04|15
1704015300000|2023-12-31 09:35:00|13.26|13.06|13.3|13.1|13.31|13.11|13.25|13.05|17
1704015600000|2023-12-31 09:40:00|13.29|13.09|13.29|13.09|13.3|13.1|13.28|13.08|9
1704015900000|2023-12-31 09:45:00|13.3|13.1|13.27|13.07|13.3|13.1|13.26|13.06|28
1704016200000|2023-12-31 09:50:00|13.28|13.08|13.29|13.09|13.29|13.09|13.28|13.08|6
1704016500000|2023-12-31 09:55:00|13.3|13.1|13.29|13.09|13.3|13.1|13.29|13.09|4
1704016800000|2023-12-31 10:00:00|13.3|13.1|13.31|13.11|13.32|13.12|13.29|13.09|10
1704017100000|2023-12-31 10:05:00|13.3|13.1|13.3|13.1|13.3|13.1|13.28|13.08|21
1704017400000|2023-12-31 10:10:00|13.31|13.11|13.32|13.12|13.32|13.12|13.3|13.1|20
1704017700000|2023-12-31 10:15:00|13.31|13.11|13.28|13.08|13.31|13.11|13.28|13.08|14
1704018000000|2023-12-31 10:20:00|13.27|13.07|13.26|13.06|13.28|13.08|13.25|13.05|24
1704018300000|2023-12-31 10:25:00|13.27|13.07|13.24|13.04|13.27|13.07|13.23|13.03|12
1704018600000|2023-12-31 10:30:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|21
1704018900000|2023-12-31 10:35:00|13.26|13.06|13.28|13.08|13.28|13.08|13.26|13.06|5
1704019200000|2023-12-31 10:40:00|13.27|13.07|13.29|13.09|13.29|13.09|13.27|13.07|7
1704019500000|2023-12-31 10:45:00|13.3|13.1|13.3|13.1|13.3|13.1|13.3|13.1|1
1704019800000|2023-12-31 10:50:00|13.29|13.09|13.27|13.07|13.29|13.09|13.27|13.07|19
1704020100000|2023-12-31 10:55:00|13.26|13.06|13.26|13.06|13.26|13.06|13.25|13.05|5
1704020400000|2023-12-31 11:00:00|13.25|13.05|13.25|13.05|13.26|13.06|13.25|13.05|7
1704020700000|2023-12-31 11:05:00|13.26|13.06|13.23|13.03|13.26|13.06|13.22|13.02|10
1704021000000|2023-12-31 11:10:00|13.22|13.02|13.24|13.04|13.24|13.04|13.22|13.02|7
1704021300000|2023-12-31 11:15:00|13.25|13.05|13.25|13.05|13.25|13.05|13.24|13.04|3
1704021600000|2023-12-31 11:20:00|13.24|13.04|13.24|13.04|13.25|13.05|13.24|13.04|5
1704021900000|2023-12-31 11:25:00|13.23|13.03|13.23|13.03|13.24|13.04|13.23|13.03|23
1704022200000|2023-12-31 11:30:00|13.24|13.04|13.23|13.03|13.25|13.05|13.23|13.03|24
1704022500000|2023-12-31 11:35:00|13.24|13.04|13.22|13.02|13.25|13.05|13.22|13.02|27
1704022800000|2023-12-31 11:40:00|13.23|13.03|13.22|13.02|13.24|13.04|13.22|13.02|26
1704023100000|2023-12-31 11:45:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|6
1704023400000|2023-12-31 11:50:00|13.21|13.01|13.2|13|13.21|13.01|13.2|13|6
1704023700000|2023-12-31 11:55:00|13.21|13.01|13.22|13.02|13.22|13.02|13.2|13|36
1704024000000|2023-12-31 12:00:00|13.21|13.01|13.19|12.99|13.22|13.02|13.19|12.99|7
1704024300000|2023-12-31 12:05:00|13.18|12.98|13.21|13.01|13.21|13.01|13.18|12.98|6
1704024600000|2023-12-31 12:10:00|13.22|13.02|13.22|13.02|13.23|13.03|13.21|13.01|31
1704024900000|2023-12-31 12:15:00|13.23|13.03|13.23|13.03|13.24|13.04|13.23|13.03|3
1704025200000|2023-12-31 12:20:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|13
1704025500000|2023-12-31 12:25:00|13.25|13.05|13.25|13.05|13.26|13.06|13.24|13.04|9
1704025800000|2023-12-31 12:30:00|13.26|13.06|13.27|13.07|13.27|13.07|13.26|13.06|10
1704026100000|2023-12-31 12:35:00|13.26|13.06|13.24|13.04|13.26|13.06|13.24|13.04|11
1704026400000|2023-12-31 12:40:00|13.23|13.03|13.23|13.03|13.23|13.03|13.23|13.03|1
1704026700000|2023-12-31 12:45:00|13.24|13.04|13.23|13.03|13.24|13.04|13.23|13.03|6
1704027000000|2023-12-31 12:50:00|13.22|13.02|13.16|12.96|13.22|13.02|13.16|12.96|25
1704027300000|2023-12-31 12:55:00|13.17|12.97|13.15|12.95|13.18|12.98|13.14|12.94|25
1704027600000|2023-12-31 13:00:00|13.16|12.96|13.15|12.95|13.18|12.98|13.15|12.95|28
1704027900000|2023-12-31 13:05:00|13.16|12.96|13.19|12.99|13.2|13|13.14|12.94|16
1704028200000|2023-12-31 13:10:00|13.2|13|13.19|12.99|13.2|13|13.19|12.99|8
1704028500000|2023-12-31 13:15:00|13.2|13|13.18|12.98|13.22|13.02|13.18|12.98|13
1704028800000|2023-12-31 13:20:00|13.17|12.97|13.18|12.98|13.18|12.98|13.16|12.96|16
1704029100000|2023-12-31 13:25:00|13.17|12.97|13.18|12.98|13.18|12.98|13.17|12.97|2
1704029400000|2023-12-31 13:30:00|13.19|12.99|13.18|12.98|13.2|13|13.18|12.98|6
1704029700000|2023-12-31 13:35:00|13.19|12.99|13.18|12.98|13.19|12.99|13.17|12.97|14
1704030000000|2023-12-31 13:40:00|13.19|12.99|13.17|12.97|13.19|12.99|13.17|12.97|11
1704030300000|2023-12-31 13:45:00|13.16|12.96|13.19|12.99|13.19|12.99|13.16|12.96|12
1704030600000|2023-12-31 13:50:00|13.18|12.98|13.17|12.97|13.19|12.99|13.17|12.97|4
1704030900000|2023-12-31 13:55:00|13.16|12.96|13.16|12.96|13.17|12.97|13.16|12.96|3
1704031200000|2023-12-31 14:00:00|13.15|12.95|13.16|12.96|13.17|12.97|13.15|12.95|8
1704031500000|2023-12-31 14:05:00|13.15|12.95|13.15|12.95|13.15|12.95|13.14|12.94|7
1704031800000|2023-12-31 14:10:00|13.16|12.96|13.15|12.95|13.17|12.97|13.15|12.95|10
1704032100000|2023-12-31 14:15:00|13.16|12.96|13.14|12.94|13.16|12.96|13.14|12.94|13
1704032400000|2023-12-31 14:20:00|13.15|12.95|13.16|12.96|13.16|12.96|13.15|12.95|6
1704032700000|2023-12-31 14:25:00|13.15|12.95|13.16|12.96|13.16|12.96|13.15|12.95|10
1704033000000|2023-12-31 14:30:00|13.17|12.97|13.16|12.96|13.17|12.97|13.15|12.95|4
1704033300000|2023-12-31 14:35:00|13.17|12.97|13.17|12.97|13.17|12.97|13.16|12.96|3
1704033600000|2023-12-31 14:40:00|13.16|12.96|13.16|12.96|13.17|12.97|13.16|12.96|3
1704034500000|2023-12-31 14:55:00|13.15|12.95|13.15|12.95|13.15|12.95|13.15|12.95|1
1704034800000|2023-12-31 15:00:00|13.16|12.96|13.17|12.97|13.17|12.97|13.16|12.96|2
1704035100000|2023-12-31 15:05:00|13.18|12.98|13.17|12.97|13.18|12.98|13.17|12.97|2
1704035400000|2023-12-31 15:10:00|13.18|12.98|13.18|12.98|13.19|12.99|13.18|12.98|3
1704035700000|2023-12-31 15:15:00|13.19|12.99|13.18|12.98|13.19|12.99|13.17|12.97|4
1704036000000|2023-12-31 15:20:00|13.17|12.97|13.18|12.98|13.18|12.98|13.16|12.96|6
1704036300000|2023-12-31 15:25:00|13.17|12.97|13.15|12.95|13.18|12.98|13.15|12.95|15
1704036600000|2023-12-31 15:30:00|13.14|12.94|13.14|12.94|13.16|12.96|13.14|12.94|7
1704036900000|2023-12-31 15:35:00|13.15|12.95|13.17|12.97|13.17|12.97|13.15|12.95|5
1704037200000|2023-12-31 15:40:00|13.18|12.98|13.18|12.98|13.18|12.98|13.17|12.97|3
1704037500000|2023-12-31 15:45:00|13.17|12.97|13.16|12.96|13.17|12.97|13.15|12.95|4
1704037800000|2023-12-31 15:50:00|13.15|12.95|13.14|12.94|13.16|12.96|13.14|12.94|6
1704038100000|2023-12-31 15:55:00|13.15|12.95|13.15|12.95|13.16|12.96|13.15|12.95|3
1704038400000|2023-12-31 16:00:00|13.16|12.96|13.15|12.95|13.17|12.97|13.15|12.95|12
1704038700000|2023-12-31 16:05:00|13.14|12.94|13.14|12.94|13.14|12.94|13.14|12.94|1
1704039000000|2023-12-31 16:10:00|13.15|12.95|13.18|12.98|13.18|12.98|13.15|12.95|4
1704039300000|2023-12-31 16:15:00|13.19|12.99|13.18|12.98|13.19|12.99|13.18|12.98|10
1704039600000|2023-12-31 16:20:00|13.17|12.97|13.18|12.98|13.18|12.98|13.17|12.97|4
1704039900000|2023-12-31 16:25:00|13.17|12.97|13.16|12.96|13.19|12.99|13.16|12.96|8
1704040200000|2023-12-31 16:30:00|13.17|12.97|13.17|12.97|13.17|12.97|13.17|12.97|1
1704040500000|2023-12-31 16:35:00|13.18|12.98|13.19|12.99|13.19|12.99|13.18|12.98|6
1704040800000|2023-12-31 16:40:00|13.2|13|13.18|12.98|13.2|13|13.18|12.98|27
1704041100000|2023-12-31 16:45:00|13.19|12.99|13.2|13|13.2|13|13.18|12.98|50
1704041400000|2023-12-31 16:50:00|13.21|13.01|13.2|13|13.22|13.02|13.2|13|24
1704041700000|2023-12-31 16:55:00|13.19|12.99|13.18|12.98|13.2|13|13.17|12.97|8
1704042000000|2023-12-31 17:00:00|13.19|12.99|13.17|12.97|13.19|12.99|13.17|12.97|5
1704042300000|2023-12-31 17:05:00|13.18|12.98|13.18|12.98|13.18|12.98|13.17|12.97|7
1704042600000|2023-12-31 17:10:00|13.19|12.99|13.19|12.99|13.2|13|13.18|12.98|7
1704042900000|2023-12-31 17:15:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|17
1704043200000|2023-12-31 17:20:00|13.19|12.99|13.19|12.99|13.2|13|13.19|12.99|9
1704043500000|2023-12-31 17:25:00|13.18|12.98|13.15|12.95|13.18|12.98|13.15|12.95|6
1704043800000|2023-12-31 17:30:00|13.14|12.94|13.14|12.94|13.16|12.96|13.13|12.93|11
1704044100000|2023-12-31 17:35:00|13.13|12.93|13.12|12.92|13.13|12.93|13.11|12.91|10
1704044400000|2023-12-31 17:40:00|13.13|12.93|13.14|12.94|13.14|12.94|13.12|12.92|18
1704044700000|2023-12-31 17:45:00|13.13|12.93|13.16|12.96|13.16|12.96|13.13|12.93|8
1704045000000|2023-12-31 17:50:00|13.15|12.95|13.15|12.95|13.16|12.96|13.15|12.95|7
1704045300000|2023-12-31 17:55:00|13.16|12.96|13.15|12.95|13.16|12.96|13.15|12.95|34
1704045600000|2023-12-31 18:00:00|13.16|12.96|13.14|12.94|13.17|12.97|13.14|12.94|29
1704045900000|2023-12-31 18:05:00|13.15|12.95|13.14|12.94|13.15|12.95|13.14|12.94|12
1704046200000|2023-12-31 18:10:00|13.15|12.95|13.15|12.95|13.16|12.96|13.14|12.94|17
1704046500000|2023-12-31 18:15:00|13.14|12.94|13.13|12.93|13.15|12.95|13.12|12.92|8
1704046800000|2023-12-31 18:20:00|13.12|12.92|13.11|12.91|13.12|12.92|13.11|12.91|6
1704047100000|2023-12-31 18:25:00|13.12|12.92|13.12|12.92|13.12|12.92|13.11|12.91|17
1704047400000|2023-12-31 18:30:00|13.13|12.93|13.12|12.92|13.13|12.93|13.12|12.92|6
1704048000000|2023-12-31 18:40:00|13.11|12.91|13.12|12.92|13.14|12.94|13.11|12.91|22
1704048300000|2023-12-31 18:45:00|13.11|12.91|13.1|12.9|13.12|12.92|13.08|12.88|10
1704048600000|2023-12-31 18:50:00|13.09|12.89|13.09|12.89|13.1|12.9|13.08|12.88|11
1704048900000|2023-12-31 18:55:00|13.1|12.9|13.09|12.89|13.1|12.9|13.09|12.89|2
1704049200000|2023-12-31 19:00:00|13.1|12.9|13.11|12.91|13.11|12.91|13.09|12.89|12
1704049500000|2023-12-31 19:05:00|13.1|12.9|13.1|12.9|13.11|12.91|13.09|12.89|5
1704049800000|2023-12-31 19:10:00|13.09|12.89|13.1|12.9|13.1|12.9|13.09|12.89|2
1704050100000|2023-12-31 19:15:00|13.09|12.89|13.08|12.88|13.1|12.9|13.08|12.88|10
1704050400000|2023-12-31 19:20:00|13.07|12.87|13.08|12.88|13.08|12.88|13.07|12.87|16
1704050700000|2023-12-31 19:25:00|13.09|12.89|13.08|12.88|13.09|12.89|13.08|12.88|8
1704051000000|2023-12-31 19:30:00|13.07|12.87|13.04|12.84|13.08|12.88|13.04|12.84|34
1704051300000|2023-12-31 19:35:00|13.03|12.83|13.05|12.85|13.05|12.85|13.03|12.83|7
1704051600000|2023-12-31 19:40:00|13.06|12.86|13.09|12.89|13.1|12.9|13.06|12.86|16
1704051900000|2023-12-31 19:45:00|13.1|12.9|13.09|12.89|13.1|12.9|13.09|12.89|12
1704052200000|2023-12-31 19:50:00|13.08|12.88|13.08|12.88|13.09|12.89|13.08|12.88|5
1704052500000|2023-12-31 19:55:00|13.07|12.87|13.07|12.87|13.07|12.87|13.06|12.86|3
1704052800000|2023-12-31 20:00:00|13.06|12.86|13.06|12.86|13.07|12.87|13.05|12.85|17
1704053100000|2023-12-31 20:05:00|13.05|12.85|13.04|12.84|13.05|12.85|13.03|12.83|8
1704053400000|2023-12-31 20:10:00|13.05|12.85|13.05|12.85|13.05|12.85|13.04|12.84|13
1704053700000|2023-12-31 20:15:00|13.06|12.86|13.06|12.86|13.08|12.88|13.06|12.86|19
1704054000000|2023-12-31 20:20:00|13.05|12.85|13.06|12.86|13.07|12.87|13.05|12.85|12
1704054300000|2023-12-31 20:25:00|13.07|12.87|13.06|12.86|13.1|12.9|13.06|12.86|28
1704054600000|2023-12-31 20:30:00|13.07|12.87|13.04|12.84|13.08|12.88|13.03|12.83|14
1704054900000|2023-12-31 20:35:00|13.03|12.83|13.04|12.84|13.04|12.84|13.03|12.83|20
1704055200000|2023-12-31 20:40:00|13.05|12.85|13.03|12.83|13.05|12.85|13.03|12.83|11
1704055500000|2023-12-31 20:45:00|13.04|12.84|13.03|12.83|13.04|12.84|13|12.8|34
1704055800000|2023-12-31 20:50:00|13.02|12.82|13.04|12.84|13.04|12.84|13|12.8|13
1704056100000|2023-12-31 20:55:00|13.03|12.83|13.01|12.81|13.03|12.83|13|12.8|17
1704056400000|2023-12-31 21:00:00|13|12.8|13.04|12.84|13.04|12.84|13|12.8|17
1704056700000|2023-12-31 21:05:00|13.03|12.83|13.06|12.86|13.07|12.87|13.03|12.83|22
1704057000000|2023-12-31 21:10:00|13.07|12.87|13.1|12.9|13.1|12.9|13.07|12.87|12
1704057300000|2023-12-31 21:15:00|13.11|12.91|13.13|12.93|13.13|12.93|13.11|12.91|7
1704057600000|2023-12-31 21:20:00|13.12|12.92|13.12|12.92|13.12|12.92|13.11|12.91|3
1704057900000|2023-12-31 21:25:00|13.11|12.91|13.11|12.91|13.11|12.91|13.1|12.9|3
1704058200000|2023-12-31 21:30:00|13.1|12.9|13.11|12.91|13.12|12.92|13.1|12.9|10
1704058500000|2023-12-31 21:35:00|13.12|12.92|13.12|12.92|13.12|12.92|13.1|12.9|7
1704058800000|2023-12-31 21:40:00|13.11|12.91|13.1|12.9|13.11|12.91|13.1|12.9|4
1704059100000|2023-12-31 21:45:00|13.09|12.89|13.1|12.9|13.1|12.9|13.09|12.89|2
1704059400000|2023-12-31 21:50:00|13.09|12.89|13.07|12.87|13.09|12.89|13.07|12.87|7
1704059700000|2023-12-31 21:55:00|13.08|12.88|13.06|12.86|13.08|12.88|13.06|12.86|5
1704060000000|2023-12-31 22:00:00|13.05|12.85|13.05|12.85|13.06|12.86|13.04|12.84|21
1704060300000|2023-12-31 22:05:00|13.06|12.86|13.06|12.86|13.06|12.86|13.05|12.85|9
1704060600000|2023-12-31 22:10:00|13.07|12.87|13.05|12.85|13.07|12.87|13.05|12.85|27
1704060900000|2023-12-31 22:15:00|13.06|12.86|13.04|12.84|13.06|12.86|13.02|12.82|23
1704061200000|2023-12-31 22:20:00|13.05|12.85|13.04|12.84|13.05|12.85|13.04|12.84|4
1704061500000|2023-12-31 22:25:00|13.03|12.83|13.05|12.85|13.05|12.85|13.03|12.83|3
1704061800000|2023-12-31 22:30:00|13.06|12.86|13.05|12.85|13.06|12.86|13.05|12.85|2
1704062100000|2023-12-31 22:35:00|13.06|12.86|13.03|12.83|13.06|12.86|13.02|12.82|34
1704062400000|2023-12-31 22:40:00|13.02|12.82|13.02|12.82|13.03|12.83|13.02|12.82|19
1704142800000|2024-01-01 21:00:00|13.17|12.77|13.38|12.98|13.38|12.98|13.17|12.77|2
1704143100000|2024-01-01 21:05:00|13.39|12.99|13.38|12.98|13.39|12.99|13.38|12.98|4
1704143400000|2024-01-01 21:10:00|13.37|12.97|13.37|12.97|13.38|12.98|13.37|12.97|3
1704143700000|2024-01-01 21:15:00|13.38|12.98|13.36|12.96|13.38|12.98|13.36|12.96|9
1704144000000|2024-01-01 21:20:00|13.35|12.95|13.35|12.95|13.36|12.96|13.35|12.95|3
1704144300000|2024-01-01 21:25:00|13.34|12.94|13.33|12.93|13.34|12.94|13.33|12.93|2
1704144600000|2024-01-01 21:30:00|13.32|12.92|13.33|12.93|13.33|12.93|13.32|12.92|4
1704144900000|2024-01-01 21:35:00|13.32|12.92|13.31|12.91|13.33|12.93|13.31|12.91|6
1704145200000|2024-01-01 21:40:00|13.32|12.92|13.32|12.92|13.32|12.92|13.31|12.91|5
1704145500000|2024-01-01 21:45:00|13.22|13.02|13.22|13.02|13.22|13.02|13.2|13|5
1704145800000|2024-01-01 21:50:00|13.23|13.03|13.24|13.04|13.25|13.05|13.23|13.03|6
1704146100000|2024-01-01 21:55:00|13.25|13.05|13.24|13.04|13.25|13.05|13.24|13.04|2
1704146400000|2024-01-01 22:00:00|13.25|13.05|13.23|13.03|13.26|13.06|13.23|13.03|9
1704146700000|2024-01-01 22:05:00|13.22|13.02|13.23|13.03|13.23|13.03|13.22|13.02|2
1704147000000|2024-01-01 22:10:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|7
1704147300000|2024-01-01 22:15:00|13.21|13.01|13.19|12.99|13.22|13.02|13.19|12.99|5
1704147600000|2024-01-01 22:20:00|13.18|12.98|13.19|12.99|13.19|12.99|13.18|12.98|4
1704147900000|2024-01-01 22:25:00|13.18|12.98|13.2|13|13.2|13|13.18|12.98|9
1704148200000|2024-01-01 22:30:00|13.21|13.01|13.21|13.01|13.22|13.02|13.21|13.01|5
1704148500000|2024-01-01 22:35:00|13.22|13.02|13.22|13.02|13.24|13.04|13.21|13.01|7
1704148800000|2024-01-01 22:40:00|13.21|13.01|13.19|12.99|13.21|13.01|13.19|12.99|3
1704149100000|2024-01-01 22:45:00|13.2|13|13.19|12.99|13.21|13.01|13.19|12.99|12
1704149400000|2024-01-01 22:50:00|13.2|13|13.2|13|13.2|13|13.2|13|1
1704149700000|2024-01-01 22:55:00|13.21|13.01|13.21|13.01|13.21|13.01|13.21|13.01|1
1704150000000|2024-01-01 23:00:00|13.22|13.02|13.23|13.03|13.23|13.03|13.22|13.02|2
1704150300000|2024-01-01 23:05:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|3
1704150600000|2024-01-01 23:10:00|13.23|13.03|13.24|13.04|13.24|13.04|13.22|13.02|6
1704150900000|2024-01-01 23:15:00|13.25|13.05|13.26|13.06|13.27|13.07|13.25|13.05|8
1704151200000|2024-01-01 23:20:00|13.27|13.07|13.28|13.08|13.28|13.08|13.26|13.06|10
1704151500000|2024-01-01 23:25:00|13.29|13.09|13.31|13.11|13.31|13.11|13.28|13.08|29
1704151800000|2024-01-01 23:30:00|13.3|13.1|13.34|13.14|13.34|13.14|13.3|13.1|15
1704152100000|2024-01-01 23:35:00|13.33|13.13|13.34|13.14|13.35|13.15|13.32|13.12|6
1704152400000|2024-01-01 23:40:00|13.33|13.13|13.3|13.1|13.34|13.14|13.3|13.1|16
1704152700000|2024-01-01 23:45:00|13.31|13.11|13.28|13.08|13.31|13.11|13.28|13.08|18
1704153000000|2024-01-01 23:50:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|4
1704153300000|2024-01-01 23:55:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|4
1704153600000|2024-01-02 00:00:00|13.29|13.09|13.29|13.09|13.3|13.1|13.26|13.06|33
1704153900000|2024-01-02 00:05:00|13.28|13.08|13.27|13.07|13.3|13.1|13.27|13.07|28
1704154200000|2024-01-02 00:10:00|13.26|13.06|13.27|13.07|13.28|13.08|13.26|13.06|64
1704154500000|2024-01-02 00:15:00|13.28|13.08|13.28|13.08|13.33|13.13|13.24|13.04|49
1704154800000|2024-01-02 00:20:00|13.29|13.09|13.31|13.11|13.32|13.12|13.28|13.08|7
1704155100000|2024-01-02 00:25:00|13.32|13.12|13.3|13.1|13.32|13.12|13.28|13.08|29
1704155400000|2024-01-02 00:30:00|13.31|13.11|13.33|13.13|13.34|13.14|13.3|13.1|37
1704155700000|2024-01-02 00:35:00|13.34|13.14|13.33|13.13|13.34|13.14|13.33|13.13|10
1704156000000|2024-01-02 00:40:00|13.34|13.14|13.36|13.16|13.36|13.16|13.33|13.13|23
1704156300000|2024-01-02 00:45:00|13.35|13.15|13.37|13.17|13.38|13.18|13.35|13.15|9
1704156600000|2024-01-02 00:50:00|13.38|13.18|13.4|13.2|13.4|13.2|13.38|13.18|19
1704156900000|2024-01-02 00:55:00|13.41|13.21|13.42|13.22|13.43|13.23|13.4|13.2|24
1704157200000|2024-01-02 01:00:00|13.43|13.23|13.42|13.22|13.43|13.23|13.41|13.21|24
1704157500000|2024-01-02 01:05:00|13.43|13.23|13.41|13.21|13.43|13.23|13.41|13.21|7
1704157800000|2024-01-02 01:10:00|13.4|13.2|13.35|13.15|13.41|13.21|13.35|13.15|12
1704158100000|2024-01-02 01:15:00|13.36|13.16|13.37|13.17|13.37|13.17|13.35|13.15|8
1704158400000|2024-01-02 01:20:00|13.38|13.18|13.41|13.21|13.41|13.21|13.38|13.18|10
1704158700000|2024-01-02 01:25:00|13.42|13.22|13.39|13.19|13.42|13.22|13.39|13.19|4
1704159000000|2024-01-02 01:30:00|13.4|13.2|13.4|13.2|13.42|13.22|13.4|13.2|7
1704159300000|2024-01-02 01:35:00|13.39|13.19|13.36|13.16|13.39|13.19|13.36|13.16|24
1704159600000|2024-01-02 01:40:00|13.37|13.17|13.38|13.18|13.39|13.19|13.37|13.17|10
1704159900000|2024-01-02 01:45:00|13.39|13.19|13.37|13.17|13.39|13.19|13.35|13.15|15
1704160200000|2024-01-02 01:50:00|13.38|13.18|13.36|13.16|13.38|13.18|13.36|13.16|17
1704160500000|2024-01-02 01:55:00|13.37|13.17|13.37|13.17|13.39|13.19|13.36|13.16|13
1704160800000|2024-01-02 02:00:00|13.38|13.18|13.36|13.16|13.38|13.18|13.36|13.16|17
1704161100000|2024-01-02 02:05:00|13.37|13.17|13.37|13.17|13.37|13.17|13.36|13.16|9
1704161400000|2024-01-02 02:10:00|13.36|13.16|13.37|13.17|13.37|13.17|13.36|13.16|4
1704161700000|2024-01-02 02:15:00|13.38|13.18|13.35|13.15|13.38|13.18|13.35|13.15|8
1704162000000|2024-01-02 02:20:00|13.36|13.16|13.36|13.16|13.38|13.18|13.36|13.16|10
1704162300000|2024-01-02 02:25:00|13.37|13.17|13.36|13.16|13.37|13.17|13.36|13.16|2
1704162600000|2024-01-02 02:30:00|13.37|13.17|13.36|13.16|13.37|13.17|13.35|13.15|6
1704162900000|2024-01-02 02:35:00|13.35|13.15|13.36|13.16|13.37|13.17|13.35|13.15|14
1704163200000|2024-01-02 02:40:00|13.37|13.17|13.37|13.17|13.37|13.17|13.36|13.16|9
1704163500000|2024-01-02 02:45:00|13.36|13.16|13.36|13.16|13.37|13.17|13.36|13.16|15
1704163800000|2024-01-02 02:50:00|13.37|13.17|13.35|13.15|13.37|13.17|13.35|13.15|5
1704164100000|2024-01-02 02:55:00|13.36|13.16|13.35|13.15|13.36|13.16|13.35|13.15|2
1704164400000|2024-01-02 03:00:00|13.36|13.16|13.32|13.12|13.36|13.16|13.32|13.12|7
1704164700000|2024-01-02 03:05:00|13.31|13.11|13.31|13.11|13.32|13.12|13.3|13.1|9
1704165000000|2024-01-02 03:10:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|10
1704165300000|2024-01-02 03:15:00|13.32|13.12|13.33|13.13|13.34|13.14|13.32|13.12|6
1704165600000|2024-01-02 03:20:00|13.34|13.14|13.35|13.15|13.35|13.15|13.32|13.12|18
1704165900000|2024-01-02 03:25:00|13.34|13.14|13.34|13.14|13.35|13.15|13.34|13.14|11
1704166200000|2024-01-02 03:30:00|13.35|13.15|13.36|13.16|13.37|13.17|13.34|13.14|8
1704166500000|2024-01-02 03:35:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|2
1704166800000|2024-01-02 03:40:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|9
1704167100000|2024-01-02 03:45:00|13.38|13.18|13.4|13.2|13.4|13.2|13.37|13.17|5
1704167400000|2024-01-02 03:50:00|13.41|13.21|13.42|13.22|13.42|13.22|13.41|13.21|6
1704168000000|2024-01-02 04:00:00|13.41|13.21|13.4|13.2|13.41|13.21|13.4|13.2|2
1704168300000|2024-01-02 04:05:00|13.39|13.19|13.39|13.19|13.39|13.19|13.38|13.18|3
1704168600000|2024-01-02 04:10:00|13.4|13.2|13.41|13.21|13.41|13.21|13.4|13.2|4
1704168900000|2024-01-02 04:15:00|13.4|13.2|13.39|13.19|13.4|13.2|13.39|13.19|8
1704169200000|2024-01-02 04:20:00|13.4|13.2|13.41|13.21|13.41|13.21|13.4|13.2|2
1704169500000|2024-01-02 04:25:00|13.42|13.22|13.42|13.22|13.42|13.22|13.41|13.21|3
1704169800000|2024-01-02 04:30:00|13.41|13.21|13.42|13.22|13.42|13.22|13.41|13.21|2
1704170100000|2024-01-02 04:35:00|13.41|13.21|13.41|13.21|13.41|13.21|13.41|13.21|1
1704170400000|2024-01-02 04:40:00|13.4|13.2|13.41|13.21|13.41|13.21|13.4|13.2|6
1704170700000|2024-01-02 04:45:00|13.42|13.22|13.4|13.2|13.42|13.22|13.39|13.19|5
1704171000000|2024-01-02 04:50:00|13.39|13.19|13.4|13.2|13.4|13.2|13.39|13.19|2
1704171600000|2024-01-02 05:00:00|13.41|13.21|13.42|13.22|13.42|13.22|13.41|13.21|2
1704171900000|2024-01-02 05:05:00|13.43|13.23|13.43|13.23|13.43|13.23|13.42|13.22|3
1704172500000|2024-01-02 05:15:00|13.42|13.22|13.41|13.21|13.42|13.22|13.41|13.21|2
1704172800000|2024-01-02 05:20:00|13.4|13.2|13.4|13.2|13.41|13.21|13.4|13.2|11
1704173100000|2024-01-02 05:25:00|13.39|13.19|13.38|13.18|13.4|13.2|13.38|13.18|6
1704173400000|2024-01-02 05:30:00|13.37|13.17|13.38|13.18|13.38|13.18|13.37|13.17|2
1704173700000|2024-01-02 05:35:00|13.37|13.17|13.35|13.15|13.38|13.18|13.34|13.14|7
1704174000000|2024-01-02 05:40:00|13.34|13.14|13.32|13.12|13.35|13.15|13.32|13.12|11
1704174300000|2024-01-02 05:45:00|13.31|13.11|13.31|13.11|13.31|13.11|13.31|13.11|1
1704174600000|2024-01-02 05:50:00|13.3|13.1|13.3|13.1|13.31|13.11|13.3|13.1|5
1704174900000|2024-01-02 05:55:00|13.29|13.09|13.27|13.07|13.3|13.1|13.26|13.06|8
1704175200000|2024-01-02 06:00:00|13.28|13.08|13.29|13.09|13.29|13.09|13.28|13.08|8
1704175500000|2024-01-02 06:05:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|3
1704175800000|2024-01-02 06:10:00|13.29|13.09|13.29|13.09|13.29|13.09|13.29|13.09|1
1704176100000|2024-01-02 06:15:00|13.28|13.08|13.27|13.07|13.29|13.09|13.27|13.07|6
1704176400000|2024-01-02 06:20:00|13.28|13.08|13.28|13.08|13.28|13.08|13.27|13.07|5
1704176700000|2024-01-02 06:25:00|13.27|13.07|13.27|13.07|13.28|13.08|13.27|13.07|5
1704177000000|2024-01-02 06:30:00|13.28|13.08|13.28|13.08|13.28|13.08|13.27|13.07|13
1704177300000|2024-01-02 06:35:00|13.27|13.07|13.27|13.07|13.28|13.08|13.26|13.06|5
1704177600000|2024-01-02 06:40:00|13.26|13.06|13.27|13.07|13.28|13.08|13.26|13.06|8
1704177900000|2024-01-02 06:45:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|9
1704178200000|2024-01-02 06:50:00|13.29|13.09|13.26|13.06|13.29|13.09|13.26|13.06|18
1704178500000|2024-01-02 06:55:00|13.27|13.07|13.26|13.06|13.27|13.07|13.26|13.06|4
1704178800000|2024-01-02 07:00:00|13.25|13.05|13.27|13.07|13.3|13.1|13.24|13.04|11
1704179100000|2024-01-02 07:05:00|13.26|13.06|13.26|13.06|13.26|13.06|13.26|13.06|1
1704179400000|2024-01-02 07:10:00|13.27|13.07|13.25|13.05|13.27|13.07|13.25|13.05|13
1704179700000|2024-01-02 07:15:00|13.26|13.06|13.26|13.06|13.27|13.07|13.26|13.06|9
1704180000000|2024-01-02 07:20:00|13.25|13.05|13.25|13.05|13.26|13.06|13.25|13.05|5
1704180300000|2024-01-02 07:25:00|13.26|13.06|13.26|13.06|13.27|13.07|13.25|13.05|38
1704180600000|2024-01-02 07:30:00|13.25|13.05|13.23|13.03|13.26|13.06|13.22|13.02|17
1704180900000|2024-01-02 07:35:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|11
1704181200000|2024-01-02 07:40:00|13.21|13.01|13.21|13.01|13.21|13.01|13.21|13.01|1
1704181500000|2024-01-02 07:45:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|13
1704181800000|2024-01-02 07:50:00|13.23|13.03|13.2|13|13.23|13.03|13.2|13|18
1704182400000|2024-01-02 08:00:00|13.19|12.99|13.2|13|13.2|13|13.19|12.99|6
1704182700000|2024-01-02 08:05:00|13.21|13.01|13.2|13|13.21|13.01|13.2|13|2
1704183000000|2024-01-02 08:10:00|13.19|12.99|13.24|13.04|13.24|13.04|13.19|12.99|8
1704183300000|2024-01-02 08:15:00|13.25|13.05|13.25|13.05|13.26|13.06|13.24|13.04|7
1704183600000|2024-01-02 08:20:00|13.26|13.06|13.29|13.09|13.3|13.1|13.26|13.06|16
1704183900000|2024-01-02 08:25:00|13.3|13.1|13.31|13.11|13.31|13.11|13.3|13.1|6
1704184200000|2024-01-02 08:30:00|13.32|13.12|13.32|13.12|13.32|13.12|13.31|13.11|3
1704184500000|2024-01-02 08:35:00|13.33|13.13|13.31|13.11|13.33|13.13|13.31|13.11|3
1704184800000|2024-01-02 08:40:00|13.3|13.1|13.3|13.1|13.3|13.1|13.29|13.09|5
1704185100000|2024-01-02 08:45:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|2
1704185400000|2024-01-02 08:50:00|13.31|13.11|13.31|13.11|13.31|13.11|13.3|13.1|15
1704185700000|2024-01-02 08:55:00|13.3|13.1|13.29|13.09|13.3|13.1|13.29|13.09|4
1704186000000|2024-01-02 09:00:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|9
1704186300000|2024-01-02 09:05:00|13.29|13.09|13.27|13.07|13.29|13.09|13.27|13.07|3
1704186600000|2024-01-02 09:10:00|13.28|13.08|13.28|13.08|13.28|13.08|13.27|13.07|19
1704187200000|2024-01-02 09:20:00|13.29|13.09|13.3|13.1|13.3|13.1|13.29|13.09|4
1704187500000|2024-01-02 09:25:00|13.31|13.11|13.31|13.11|13.31|13.11|13.3|13.1|3
1704187800000|2024-01-02 09:30:00|13.32|13.12|13.31|13.11|13.32|13.12|13.31|13.11|16
1704188100000|2024-01-02 09:35:00|13.32|13.12|13.31|13.11|13.32|13.12|13.31|13.11|2
1704188400000|2024-01-02 09:40:00|13.3|13.1|13.3|13.1|13.3|13.1|13.3|13.1|1
1704188700000|2024-01-02 09:45:00|13.31|13.11|13.34|13.14|13.34|13.14|13.3|13.1|12
1704189000000|2024-01-02 09:50:00|13.35|13.15|13.37|13.17|13.37|13.17|13.35|13.15|5
1704189300000|2024-01-02 09:55:00|13.36|13.16|13.37|13.17|13.38|13.18|13.35|13.15|12
1704189600000|2024-01-02 10:00:00|13.36|13.16|13.33|13.13|13.37|13.17|13.33|13.13|14
1704189900000|2024-01-02 10:05:00|13.32|13.12|13.33|13.13|13.34|13.14|13.31|13.11|14
1704190200000|2024-01-02 10:10:00|13.34|13.14|13.33|13.13|13.34|13.14|13.32|13.12|8
1704190500000|2024-01-02 10:15:00|13.34|13.14|13.33|13.13|13.35|13.15|13.33|13.13|8
1704190800000|2024-01-02 10:20:00|13.34|13.14|13.35|13.15|13.35|13.15|13.33|13.13|4
1704191100000|2024-01-02 10:25:00|13.34|13.14|13.34|13.14|13.34|13.14|13.33|13.13|7
1704191400000|2024-01-02 10:30:00|13.35|13.15|13.34|13.14|13.36|13.16|13.34|13.14|6
1704191700000|2024-01-02 10:35:00|13.33|13.13|13.34|13.14|13.34|13.14|13.32|13.12|4
1704192000000|2024-01-02 10:40:00|13.33|13.13|13.34|13.14|13.34|13.14|13.32|13.12|4
1704192300000|2024-01-02 10:45:00|13.33|13.13|13.34|13.14|13.34|13.14|13.33|13.13|2
1704192600000|2024-01-02 10:50:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|4
1704192900000|2024-01-02 10:55:00|13.37|13.17|13.38|13.18|13.38|13.18|13.36|13.16|20
1704193200000|2024-01-02 11:00:00|13.37|13.17|13.35|13.15|13.37|13.17|13.35|13.15|15
1704193500000|2024-01-02 11:05:00|13.36|13.16|13.34|13.14|13.36|13.16|13.34|13.14|15
1704193800000|2024-01-02 11:10:00|13.35|13.15|13.38|13.18|13.39|13.19|13.35|13.15|6
1704194100000|2024-01-02 11:15:00|13.39|13.19|13.4|13.2|13.4|13.2|13.39|13.19|22
1704194400000|2024-01-02 11:20:00|13.41|13.21|13.42|13.22|13.42|13.22|13.4|13.2|12
1704194700000|2024-01-02 11:25:00|13.41|13.21|13.41|13.21|13.41|13.21|13.41|13.21|1
1704195000000|2024-01-02 11:30:00|13.42|13.22|13.37|13.17|13.42|13.22|13.37|13.17|10
1704195300000|2024-01-02 11:35:00|13.38|13.18|13.32|13.12|13.38|13.18|13.31|13.11|43
1704195600000|2024-01-02 11:40:00|13.33|13.13|13.3|13.1|13.34|13.14|13.3|13.1|32
1704195900000|2024-01-02 11:45:00|13.31|13.11|13.38|13.18|13.41|13.21|13.31|13.11|34
1704196200000|2024-01-02 11:50:00|13.37|13.17|13.34|13.14|13.38|13.18|13.3|13.1|51
1704196500000|2024-01-02 11:55:00|13.35|13.15|13.33|13.13|13.35|13.15|13.33|13.13|29
1704196800000|2024-01-02 12:00:00|13.32|13.12|13.32|13.12|13.35|13.15|13.31|13.11|21
1704197100000|2024-01-02 12:05:00|13.33|13.13|13.34|13.14|13.35|13.15|13.32|13.12|26
1704197400000|2024-01-02 12:10:00|13.33|13.13|13.31|13.11|13.33|13.13|13.3|13.1|17
1704197700000|2024-01-02 12:15:00|13.32|13.12|13.32|13.12|13.33|13.13|13.31|13.11|17
1704198000000|2024-01-02 12:20:00|13.33|13.13|13.35|13.15|13.35|13.15|13.32|13.12|29
1704198300000|2024-01-02 12:25:00|13.34|13.14|13.34|13.14|13.36|13.16|13.34|13.14|27
1704198600000|2024-01-02 12:30:00|13.35|13.15|13.36|13.16|13.38|13.18|13.34|13.14|20
1704198900000|2024-01-02 12:35:00|13.37|13.17|13.36|13.16|13.37|13.17|13.36|13.16|16
1704199200000|2024-01-02 12:40:00|13.37|13.17|13.38|13.18|13.38|13.18|13.36|13.16|74
1704199500000|2024-01-02 12:45:00|13.37|13.17|13.32|13.12|13.38|13.18|13.32|13.12|16
1704199800000|2024-01-02 12:50:00|13.31|13.11|13.29|13.09|13.32|13.12|13.29|13.09|25
1704200100000|2024-01-02 12:55:00|13.28|13.08|13.27|13.07|13.29|13.09|13.26|13.06|28
1704200400000|2024-01-02 13:00:00|13.26|13.06|13.29|13.09|13.3|13.1|13.25|13.05|52
1704200700000|2024-01-02 13:05:00|13.3|13.1|13.31|13.11|13.31|13.11|13.29|13.09|18
1704201000000|2024-01-02 13:10:00|13.3|13.1|13.3|13.1|13.31|13.11|13.3|13.1|11
1704201300000|2024-01-02 13:15:00|13.29|13.09|13.32|13.12|13.32|13.12|13.29|13.09|4
1704201600000|2024-01-02 13:20:00|13.31|13.11|13.31|13.11|13.32|13.12|13.28|13.08|17
1704201900000|2024-01-02 13:25:00|13.3|13.1|13.29|13.09|13.31|13.11|13.29|13.09|4
1704202200000|2024-01-02 13:30:00|13.28|13.08|13.28|13.08|13.29|13.09|13.28|13.08|3
1704202500000|2024-01-02 13:35:00|13.29|13.09|13.31|13.11|13.31|13.11|13.29|13.09|3
1704202800000|2024-01-02 13:40:00|13.32|13.12|13.33|13.13|13.33|13.13|13.32|13.12|4
1704203100000|2024-01-02 13:45:00|13.32|13.12|13.32|13.12|13.33|13.13|13.31|13.11|7
1704203400000|2024-01-02 13:50:00|13.33|13.13|13.3|13.1|13.33|13.13|13.3|13.1|14
1704203700000|2024-01-02 13:55:00|13.29|13.09|13.31|13.11|13.31|13.11|13.29|13.09|7
1704204000000|2024-01-02 14:00:00|13.3|13.1|13.29|13.09|13.31|13.11|13.28|13.08|6
1704204300000|2024-01-02 14:05:00|13.3|13.1|13.31|13.11|13.31|13.11|13.29|13.09|4
1704204600000|2024-01-02 14:10:00|13.32|13.12|13.34|13.14|13.35|13.15|13.32|13.12|5
1704204900000|2024-01-02 14:15:00|13.35|13.15|13.32|13.12|13.35|13.15|13.32|13.12|10
1704205200000|2024-01-02 14:20:00|13.31|13.11|13.29|13.09|13.32|13.12|13.29|13.09|21
1704205500000|2024-01-02 14:25:00|13.28|13.08|13.28|13.08|13.29|13.09|13.25|13.05|35
1704205800000|2024-01-02 14:30:00|13.29|13.09|13.17|12.97|13.3|13.1|13.16|12.96|79
1704206100000|2024-01-02 14:35:00|13.18|12.98|13.16|12.96|13.19|12.99|13.14|12.94|117
1704206400000|2024-01-02 14:40:00|13.17|12.97|13.18|12.98|13.19|12.99|13.17|12.97|58
1704206700000|2024-01-02 14:45:00|13.17|12.97|13.1|12.9|13.2|13|13.09|12.89|98
1704207000000|2024-01-02 14:50:00|13.09|12.89|13.11|12.91|13.13|12.93|13.06|12.86|49
1704207300000|2024-01-02 14:55:00|13.1|12.9|13.11|12.91|13.11|12.91|13.08|12.88|54
1704207600000|2024-01-02 15:00:00|13.1|12.9|13.14|12.94|13.16|12.96|13.1|12.9|33
1704207900000|2024-01-02 15:05:00|13.15|12.95|13.14|12.94|13.15|12.95|13.11|12.91|28
1704208200000|2024-01-02 15:10:00|13.15|12.95|13.12|12.92|13.16|12.96|13.12|12.92|28
1704208500000|2024-01-02 15:15:00|13.11|12.91|13.05|12.85|13.12|12.92|13.03|12.83|127
1704208800000|2024-01-02 15:20:00|13.04|12.84|13.1|12.9|13.11|12.91|13.04|12.84|67
1704209100000|2024-01-02 15:25:00|13.11|12.91|13.12|12.92|13.14|12.94|13.1|12.9|52
1704209400000|2024-01-02 15:30:00|13.11|12.91|13.15|12.95|13.16|12.96|13.09|12.89|63
1704209700000|2024-01-02 15:35:00|13.16|12.96|13.17|12.97|13.18|12.98|13.15|12.95|22
1704210000000|2024-01-02 15:40:00|13.16|12.96|13.18|12.98|13.18|12.98|13.16|12.96|5
1704210300000|2024-01-02 15:45:00|13.17|12.97|13.15|12.95|13.17|12.97|13.15|12.95|21
1704210600000|2024-01-02 15:50:00|13.16|12.96|13.18|12.98|13.18|12.98|13.15|12.95|23
1704210900000|2024-01-02 15:55:00|13.17|12.97|13.15|12.95|13.17|12.97|13.14|12.94|23
1704211200000|2024-01-02 16:00:00|13.14|12.94|13.16|12.96|13.17|12.97|13.13|12.93|41
1704211500000|2024-01-02 16:05:00|13.15|12.95|13.14|12.94|13.17|12.97|13.13|12.93|26
1704211800000|2024-01-02 16:10:00|13.13|12.93|13.12|12.92|13.13|12.93|13.08|12.88|28
1704212100000|2024-01-02 16:15:00|13.11|12.91|13.13|12.93|13.13|12.93|13.1|12.9|23
1704212400000|2024-01-02 16:20:00|13.12|12.92|13.13|12.93|13.14|12.94|13.11|12.91|46
1704212700000|2024-01-02 16:25:00|13.14|12.94|13.15|12.95|13.18|12.98|13.14|12.94|60
1704213000000|2024-01-02 16:30:00|13.16|12.96|13.16|12.96|13.16|12.96|13.14|12.94|23
1704213300000|2024-01-02 16:35:00|13.15|12.95|13.15|12.95|13.16|12.96|13.12|12.92|97
1704213600000|2024-01-02 16:40:00|13.14|12.94|13.16|12.96|13.16|12.96|13.14|12.94|43
1704213900000|2024-01-02 16:45:00|13.15|12.95|13.15|12.95|13.16|12.96|13.14|12.94|11
1704214200000|2024-01-02 16:50:00|13.14|12.94|13.14|12.94|13.15|12.95|13.14|12.94|45
1704214500000|2024-01-02 16:55:00|13.15|12.95|13.15|12.95|13.15|12.95|13.14|12.94|5
1704214800000|2024-01-02 17:00:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|27
1704215100000|2024-01-02 17:05:00|13.15|12.95|13.14|12.94|13.15|12.95|13.14|12.94|56
1704215400000|2024-01-02 17:10:00|13.15|12.95|13.12|12.92|13.15|12.95|13.12|12.92|12
1704215700000|2024-01-02 17:15:00|13.13|12.93|13.14|12.94|13.14|12.94|13.12|12.92|14
1704216000000|2024-01-02 17:20:00|13.13|12.93|13.14|12.94|13.14|12.94|13.13|12.93|2
1704216300000|2024-01-02 17:25:00|13.13|12.93|13.13|12.93|13.14|12.94|13.13|12.93|3
1704216600000|2024-01-02 17:30:00|13.12|12.92|13.08|12.88|13.13|12.93|13.08|12.88|29
1704216900000|2024-01-02 17:35:00|13.09|12.89|13.07|12.87|13.1|12.9|13.07|12.87|35
1704217200000|2024-01-02 17:40:00|13.06|12.86|13.05|12.85|13.06|12.86|13.01|12.81|30
1704217500000|2024-01-02 17:45:00|13.04|12.84|13.03|12.83|13.06|12.86|13.02|12.82|40
1704217800000|2024-01-02 17:50:00|13.04|12.84|13.05|12.85|13.05|12.85|13.03|12.83|36
1704218100000|2024-01-02 17:55:00|13.06|12.86|13.06|12.86|13.07|12.87|13.05|12.85|35
1704218400000|2024-01-02 18:00:00|13.05|12.85|13.07|12.87|13.08|12.88|13.05|12.85|27
1704218700000|2024-01-02 18:05:00|13.08|12.88|13.05|12.85|13.08|12.88|13.05|12.85|38
1704219000000|2024-01-02 18:10:00|13.06|12.86|13.04|12.84|13.06|12.86|13.04|12.84|29
1704219300000|2024-01-02 18:15:00|13.05|12.85|13.03|12.83|13.05|12.85|13.02|12.82|19
1704219600000|2024-01-02 18:20:00|13.02|12.82|13.05|12.85|13.05|12.85|13.02|12.82|28
1704219900000|2024-01-02 18:25:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|10
1704220200000|2024-01-02 18:30:00|13.06|12.86|13.08|12.88|13.08|12.88|13.05|12.85|21
1704220500000|2024-01-02 18:35:00|13.09|12.89|13.08|12.88|13.09|12.89|13.08|12.88|2
1704220800000|2024-01-02 18:40:00|13.07|12.87|13.07|12.87|13.07|12.87|13.06|12.86|5
1704221100000|2024-01-02 18:45:00|13.06|12.86|13.09|12.89|13.09|12.89|13.06|12.86|6
1704221400000|2024-01-02 18:50:00|13.1|12.9|13.08|12.88|13.1|12.9|13.08|12.88|7
1704221700000|2024-01-02 18:55:00|13.09|12.89|13.1|12.9|13.1|12.9|13.09|12.89|4
1704222000000|2024-01-02 19:00:00|13.09|12.89|13.11|12.91|13.11|12.91|13.08|12.88|15
1704222300000|2024-01-02 19:05:00|13.12|12.92|13.11|12.91|13.12|12.92|13.11|12.91|4
1704222600000|2024-01-02 19:10:00|13.12|12.92|13.13|12.93|13.13|12.93|13.11|12.91|18
1704222900000|2024-01-02 19:15:00|13.14|12.94|13.12|12.92|13.15|12.95|13.12|12.92|7
1704223200000|2024-01-02 19:20:00|13.11|12.91|13.06|12.86|13.12|12.92|13.06|12.86|22
1704223500000|2024-01-02 19:25:00|13.05|12.85|13.06|12.86|13.07|12.87|13.04|12.84|44
1704223800000|2024-01-02 19:30:00|13.07|12.87|13.08|12.88|13.09|12.89|13.04|12.84|20
1704224100000|2024-01-02 19:35:00|13.07|12.87|13.08|12.88|13.09|12.89|13.07|12.87|30
1704224400000|2024-01-02 19:40:00|13.07|12.87|13.05|12.85|13.08|12.88|13.05|12.85|15
1704224700000|2024-01-02 19:45:00|13.06|12.86|13.06|12.86|13.07|12.87|13.05|12.85|27
1704225000000|2024-01-02 19:50:00|13.05|12.85|13.03|12.83|13.06|12.86|13.03|12.83|29
1704225300000|2024-01-02 19:55:00|13.02|12.82|13.05|12.85|13.07|12.87|13.02|12.82|36
1704225600000|2024-01-02 20:00:00|13.06|12.86|13.07|12.87|13.07|12.87|13.03|12.83|10
1704225900000|2024-01-02 20:05:00|13.06|12.86|13.08|12.88|13.09|12.89|13.06|12.86|23
1704226200000|2024-01-02 20:10:00|13.07|12.87|13.08|12.88|13.09|12.89|13.07|12.87|14
1704226500000|2024-01-02 20:15:00|13.07|12.87|13.09|12.89|13.09|12.89|13.07|12.87|37
1704226800000|2024-01-02 20:20:00|13.08|12.88|13.07|12.87|13.09|12.89|13.06|12.86|18
1704227100000|2024-01-02 20:25:00|13.06|12.86|13.05|12.85|13.07|12.87|13.05|12.85|12
1704227400000|2024-01-02 20:30:00|13.04|12.84|13.02|12.82|13.04|12.84|13.02|12.82|5
1704227700000|2024-01-02 20:35:00|13.03|12.83|12.99|12.79|13.03|12.83|12.98|12.78|13
1704228000000|2024-01-02 20:40:00|13|12.8|12.99|12.79|13.01|12.81|12.98|12.78|10
1704228300000|2024-01-02 20:45:00|13|12.8|13|12.8|13.03|12.83|12.99|12.79|17
1704228600000|2024-01-02 20:50:00|12.99|12.79|12.99|12.79|13|12.8|12.97|12.77|29
1704228900000|2024-01-02 20:55:00|12.98|12.78|12.98|12.78|13|12.8|12.98|12.78|27
1704229200000|2024-01-02 21:00:00|12.99|12.79|12.99|12.79|13|12.8|12.95|12.75|69
1704229500000|2024-01-02 21:05:00|13|12.8|13|12.8|13|12.8|12.97|12.77|31
1704229800000|2024-01-02 21:10:00|12.99|12.79|13.02|12.82|13.04|12.84|12.99|12.79|14
1704230100000|2024-01-02 21:15:00|13.01|12.81|13.04|12.84|13.04|12.84|13.01|12.81|18
1704230400000|2024-01-02 21:20:00|13.03|12.83|13.02|12.82|13.04|12.84|13.02|12.82|14
1704230700000|2024-01-02 21:25:00|13.01|12.81|13|12.8|13.02|12.82|13|12.8|6
1704231000000|2024-01-02 21:30:00|12.99|12.79|13.02|12.82|13.02|12.82|12.99|12.79|8
1704231300000|2024-01-02 21:35:00|13.03|12.83|13.02|12.82|13.03|12.83|13|12.8|26
1704231600000|2024-01-02 21:40:00|13.03|12.83|13.04|12.84|13.04|12.84|13.02|12.82|10
1704231900000|2024-01-02 21:45:00|13.05|12.85|13.05|12.85|13.05|12.85|13.04|12.84|5
1704232200000|2024-01-02 21:50:00|13.04|12.84|13.02|12.82|13.05|12.85|13.02|12.82|11
1704232500000|2024-01-02 21:55:00|13.01|12.81|13.03|12.83|13.03|12.83|13.01|12.81|45
1704232800000|2024-01-02 22:00:00|13.02|12.82|13.03|12.83|13.04|12.84|13.02|12.82|22
1704233100000|2024-01-02 22:05:00|13.02|12.82|13.04|12.84|13.04|12.84|13.02|12.82|11
1704233400000|2024-01-02 22:10:00|13.03|12.83|13.04|12.84|13.04|12.84|13.03|12.83|6
1704233700000|2024-01-02 22:15:00|13.05|12.85|13.04|12.84|13.06|12.86|13.04|12.84|20
1704234000000|2024-01-02 22:20:00|13.05|12.85|13.04|12.84|13.05|12.85|13.04|12.84|2
1704234300000|2024-01-02 22:25:00|13.03|12.83|13.04|12.84|13.04|12.84|13.03|12.83|2
1704234600000|2024-01-02 22:30:00|13.03|12.83|13.02|12.82|13.03|12.83|13.01|12.81|6
1704234900000|2024-01-02 22:35:00|13.01|12.81|13.01|12.81|13.02|12.82|13.01|12.81|5
1704235500000|2024-01-02 22:45:00|13.02|12.82|13.04|12.84|13.04|12.84|13.02|12.82|19
1704235800000|2024-01-02 22:50:00|13.05|12.85|13.03|12.83|13.05|12.85|13.03|12.83|3
1704236100000|2024-01-02 22:55:00|13.04|12.84|13.06|12.86|13.06|12.86|13.04|12.84|13
1704236400000|2024-01-02 23:00:00|13.05|12.85|13.03|12.83|13.06|12.86|13.03|12.83|13
1704236700000|2024-01-02 23:05:00|13.02|12.82|13.05|12.85|13.05|12.85|13.02|12.82|10
1704237000000|2024-01-02 23:10:00|13.06|12.86|13.06|12.86|13.06|12.86|13.05|12.85|7
1704237300000|2024-01-02 23:15:00|13.07|12.87|13.06|12.86|13.07|12.87|13.06|12.86|4
1704237600000|2024-01-02 23:20:00|13.07|12.87|13.08|12.88|13.08|12.88|13.06|12.86|8
1704237900000|2024-01-02 23:25:00|13.07|12.87|13.07|12.87|13.08|12.88|13.07|12.87|7
1704238200000|2024-01-02 23:30:00|13.06|12.86|13.06|12.86|13.06|12.86|13.05|12.85|5
1704238500000|2024-01-02 23:35:00|13.07|12.87|13.04|12.84|13.07|12.87|13.04|12.84|4
1704238800000|2024-01-02 23:40:00|13.05|12.85|13.04|12.84|13.05|12.85|13.03|12.83|10
1704239100000|2024-01-02 23:45:00|13.03|12.83|13.02|12.82|13.03|12.83|13.02|12.82|4
1704239400000|2024-01-02 23:50:00|13.01|12.81|13.03|12.83|13.06|12.86|13.01|12.81|17
1704239700000|2024-01-02 23:55:00|13.02|12.82|13.02|12.82|13.02|12.82|13.01|12.81|5
1704240000000|2024-01-03 00:00:00|13.03|12.83|13.04|12.84|13.05|12.85|13.02|12.82|10
1704240300000|2024-01-03 00:05:00|13.05|12.85|13.08|12.88|13.08|12.88|13.04|12.84|10
1704240600000|2024-01-03 00:10:00|13.07|12.87|13.08|12.88|13.08|12.88|13.07|12.87|4
1704240900000|2024-01-03 00:15:00|13.07|12.87|13.07|12.87|13.08|12.88|13.07|12.87|3
1704241200000|2024-01-03 00:20:00|13.08|12.88|13.07|12.87|13.08|12.88|13.07|12.87|4
1704241500000|2024-01-03 00:25:00|13.06|12.86|13.04|12.84|13.07|12.87|13.02|12.82|23
1704241800000|2024-01-03 00:30:00|13.05|12.85|13.08|12.88|13.08|12.88|13.04|12.84|32
1704242100000|2024-01-03 00:35:00|13.09|12.89|13.09|12.89|13.09|12.89|13.07|12.87|17
1704242400000|2024-01-03 00:40:00|13.08|12.88|13.08|12.88|13.08|12.88|13.07|12.87|3
1704242700000|2024-01-03 00:45:00|13.07|12.87|13.08|12.88|13.08|12.88|13.06|12.86|4
1704243000000|2024-01-03 00:50:00|13.09|12.89|13.07|12.87|13.09|12.89|13.07|12.87|5
1704243300000|2024-01-03 00:55:00|13.08|12.88|13.08|12.88|13.08|12.88|13.07|12.87|7
1704243600000|2024-01-03 01:00:00|13.07|12.87|13.08|12.88|13.09|12.89|13.07|12.87|10
1704243900000|2024-01-03 01:05:00|13.09|12.89|13.11|12.91|13.11|12.91|13.09|12.89|3
1704244200000|2024-01-03 01:10:00|13.12|12.92|13.12|12.92|13.12|12.92|13.12|12.92|1
1704244500000|2024-01-03 01:15:00|13.11|12.91|13.11|12.91|13.11|12.91|13.1|12.9|5
1704244800000|2024-01-03 01:20:00|13.12|12.92|13.11|12.91|13.12|12.92|13.11|12.91|2
1704245100000|2024-01-03 01:25:00|13.12|12.92|13.12|12.92|13.12|12.92|13.11|12.91|7
1704245400000|2024-01-03 01:30:00|13.11|12.91|13.12|12.92|13.13|12.93|13.1|12.9|26
1704245700000|2024-01-03 01:35:00|13.13|12.93|13.11|12.91|13.13|12.93|13.11|12.91|17
1704246000000|2024-01-03 01:40:00|13.12|12.92|13.13|12.93|13.13|12.93|13.11|12.91|14
1704246300000|2024-01-03 01:45:00|13.12|12.92|13.13|12.93|13.14|12.94|13.12|12.92|6
1704246600000|2024-01-03 01:50:00|13.14|12.94|13.15|12.95|13.15|12.95|13.13|12.93|8
1704247200000|2024-01-03 02:00:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|19
1704247500000|2024-01-03 02:05:00|13.15|12.95|13.14|12.94|13.15|12.95|13.12|12.92|8
1704247800000|2024-01-03 02:10:00|13.15|12.95|13.13|12.93|13.15|12.95|13.13|12.93|7
1704248100000|2024-01-03 02:15:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|5
1704248400000|2024-01-03 02:20:00|13.11|12.91|13.1|12.9|13.11|12.91|13.09|12.89|4
1704248700000|2024-01-03 02:25:00|13.09|12.89|13.08|12.88|13.1|12.9|13.08|12.88|4
1704249000000|2024-01-03 02:30:00|13.09|12.89|13.11|12.91|13.11|12.91|13.08|12.88|9
1704249300000|2024-01-03 02:35:00|13.1|12.9|13.09|12.89|13.11|12.91|13.09|12.89|12
1704249600000|2024-01-03 02:40:00|13.08|12.88|13.08|12.88|13.08|12.88|13.08|12.88|1
1704249900000|2024-01-03 02:45:00|13.09|12.89|13.09|12.89|13.09|12.89|13.08|12.88|5
1704250500000|2024-01-03 02:55:00|13.1|12.9|13.09|12.89|13.1|12.9|13.09|12.89|32
1704250800000|2024-01-03 03:00:00|13.08|12.88|13.08|12.88|13.09|12.89|13.08|12.88|27
1704251100000|2024-01-03 03:05:00|13.09|12.89|13.08|12.88|13.09|12.89|13.08|12.88|46
1704251400000|2024-01-03 03:10:00|13.09|12.89|13.1|12.9|13.1|12.9|13.08|12.88|32
1704251700000|2024-01-03 03:15:00|13.09|12.89|13.09|12.89|13.09|12.89|13.09|12.89|1
1704252000000|2024-01-03 03:20:00|13.08|12.88|13.06|12.86|13.08|12.88|13.06|12.86|5
1704252300000|2024-01-03 03:25:00|13.07|12.87|13.1|12.9|13.11|12.91|13.06|12.86|11
1704252900000|2024-01-03 03:35:00|13.09|12.89|13.09|12.89|13.1|12.9|13.09|12.89|3
1704253200000|2024-01-03 03:40:00|13.1|12.9|13.09|12.89|13.1|12.9|13.09|12.89|42
1704253500000|2024-01-03 03:45:00|13.1|12.9|13.1|12.9|13.1|12.9|13.09|12.89|41
1704253800000|2024-01-03 03:50:00|13.09|12.89|13.1|12.9|13.1|12.9|13.09|12.89|8
1704254100000|2024-01-03 03:55:00|13.09|12.89|13.09|12.89|13.1|12.9|13.09|12.89|7
1704254400000|2024-01-03 04:00:00|13.1|12.9|13.1|12.9|13.1|12.9|13.1|12.9|1
1704254700000|2024-01-03 04:05:00|13.11|12.91|13.1|12.9|13.11|12.91|13.1|12.9|4
1704255000000|2024-01-03 04:10:00|13.11|12.91|13.12|12.92|13.12|12.92|13.1|12.9|4
1704255300000|2024-01-03 04:15:00|13.13|12.93|13.12|12.92|13.13|12.93|13.12|12.92|8
1704255600000|2024-01-03 04:20:00|13.13|12.93|13.13|12.93|13.14|12.94|13.13|12.93|11
1704255900000|2024-01-03 04:25:00|13.14|12.94|13.14|12.94|13.14|12.94|13.13|12.93|3
1704256200000|2024-01-03 04:30:00|13.13|12.93|13.13|12.93|13.14|12.94|13.12|12.92|13
1704256500000|2024-01-03 04:35:00|13.12|12.92|13.12|12.92|13.13|12.93|13.12|12.92|11
1704256800000|2024-01-03 04:40:00|13.13|12.93|13.12|12.92|13.13|12.93|13.12|12.92|26
1704257100000|2024-01-03 04:45:00|13.13|12.93|13.15|12.95|13.16|12.96|13.13|12.93|41
1704257400000|2024-01-03 04:50:00|13.16|12.96|13.22|13.02|13.26|13.06|13.15|12.95|64
1704257700000|2024-01-03 04:55:00|13.21|13.01|13.22|13.02|13.26|13.06|13.2|13|57
1704258000000|2024-01-03 05:00:00|13.23|13.03|13.24|13.04|13.25|13.05|13.21|13.01|20
1704258300000|2024-01-03 05:05:00|13.25|13.05|13.25|13.05|13.26|13.06|13.24|13.04|17
1704258600000|2024-01-03 05:10:00|13.24|13.04|13.25|13.05|13.26|13.06|13.24|13.04|14
1704258900000|2024-01-03 05:15:00|13.26|13.06|13.29|13.09|13.33|13.13|13.25|13.05|23
1704259200000|2024-01-03 05:20:00|13.3|13.1|13.31|13.11|13.31|13.11|13.29|13.09|12
1704259500000|2024-01-03 05:25:00|13.33|13.13|13.32|13.12|13.33|13.13|13.3|13.1|32
1704259800000|2024-01-03 05:30:00|13.33|13.13|13.32|13.12|13.33|13.13|13.3|13.1|24
1704260100000|2024-01-03 05:35:00|13.31|13.11|13.32|13.12|13.34|13.14|13.31|13.11|37
1704260400000|2024-01-03 05:40:00|13.33|13.13|13.35|13.15|13.35|13.15|13.31|13.11|35
1704260700000|2024-01-03 05:45:00|13.34|13.14|13.37|13.17|13.37|13.17|13.33|13.13|20
1704261000000|2024-01-03 05:50:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|22
1704261300000|2024-01-03 05:55:00|13.39|13.19|13.3|13.1|13.39|13.19|13.3|13.1|41
1704261600000|2024-01-03 06:00:00|13.31|13.11|13.31|13.11|13.33|13.13|13.3|13.1|29
1704261900000|2024-01-03 06:05:00|13.32|13.12|13.31|13.11|13.33|13.13|13.31|13.11|8
1704262200000|2024-01-03 06:10:00|13.3|13.1|13.29|13.09|13.31|13.11|13.29|13.09|6
1704262500000|2024-01-03 06:15:00|13.3|13.1|13.3|13.1|13.31|13.11|13.28|13.08|45
1704262800000|2024-01-03 06:20:00|13.31|13.11|13.34|13.14|13.35|13.15|13.31|13.11|26
1704263100000|2024-01-03 06:25:00|13.35|13.15|13.33|13.13|13.35|13.15|13.33|13.13|45
1704263400000|2024-01-03 06:30:00|13.32|13.12|13.32|13.12|13.34|13.14|13.31|13.11|19
1704263700000|2024-01-03 06:35:00|13.31|13.11|13.29|13.09|13.31|13.11|13.28|13.08|25
1704264000000|2024-01-03 06:40:00|13.28|13.08|13.29|13.09|13.29|13.09|13.28|13.08|8
1704264300000|2024-01-03 06:45:00|13.3|13.1|13.28|13.08|13.3|13.1|13.28|13.08|9
1704264600000|2024-01-03 06:50:00|13.29|13.09|13.3|13.1|13.36|13.16|13.28|13.08|25
1704264900000|2024-01-03 06:55:00|13.29|13.09|13.3|13.1|13.31|13.11|13.28|13.08|28
1704265200000|2024-01-03 07:00:00|13.31|13.11|13.3|13.1|13.31|13.11|13.29|13.09|12
1704265500000|2024-01-03 07:05:00|13.32|13.12|13.33|13.13|13.35|13.15|13.32|13.12|30
1704265800000|2024-01-03 07:10:00|13.34|13.14|13.33|13.13|13.34|13.14|13.32|13.12|36
1704266100000|2024-01-03 07:15:00|13.32|13.12|13.31|13.11|13.33|13.13|13.31|13.11|18
1704266400000|2024-01-03 07:20:00|13.32|13.12|13.31|13.11|13.33|13.13|13.31|13.11|48
1704266700000|2024-01-03 07:25:00|13.3|13.1|13.29|13.09|13.31|13.11|13.28|13.08|20
1704267000000|2024-01-03 07:30:00|13.28|13.08|13.26|13.06|13.28|13.08|13.26|13.06|7
1704267300000|2024-01-03 07:35:00|13.27|13.07|13.26|13.06|13.27|13.07|13.26|13.06|4
1704267600000|2024-01-03 07:40:00|13.27|13.07|13.25|13.05|13.27|13.07|13.24|13.04|13
1704267900000|2024-01-03 07:45:00|13.24|13.04|13.21|13.01|13.24|13.04|13.19|12.99|37
1704268200000|2024-01-03 07:50:00|13.2|13|13.18|12.98|13.21|13.01|13.18|12.98|17
1704268500000|2024-01-03 07:55:00|13.19|12.99|13.2|13|13.21|13.01|13.17|12.97|22
1704268800000|2024-01-03 08:00:00|13.21|13.01|13.24|13.04|13.24|13.04|13.2|13|20
1704269100000|2024-01-03 08:05:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|12
1704269400000|2024-01-03 08:10:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|18
1704269700000|2024-01-03 08:15:00|13.19|12.99|13.21|13.01|13.21|13.01|13.19|12.99|15
1704270000000|2024-01-03 08:20:00|13.2|13|13.19|12.99|13.2|13|13.19|12.99|12
1704270300000|2024-01-03 08:25:00|13.2|13|13.2|13|13.21|13.01|13.19|12.99|5
1704270600000|2024-01-03 08:30:00|13.21|13.01|13.2|13|13.21|13.01|13.19|12.99|10
1704270900000|2024-01-03 08:35:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|7
1704271200000|2024-01-03 08:40:00|13.22|13.02|13.2|13|13.22|13.02|13.2|13|9
1704271500000|2024-01-03 08:45:00|13.21|13.01|13.21|13.01|13.21|13.01|13.2|13|5
1704271800000|2024-01-03 08:50:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|9
1704272100000|2024-01-03 08:55:00|13.23|13.03|13.22|13.02|13.24|13.04|13.22|13.02|14
1704272400000|2024-01-03 09:00:00|13.21|13.01|13.24|13.04|13.24|13.04|13.21|13.01|32
1704272700000|2024-01-03 09:05:00|13.23|13.03|13.22|13.02|13.23|13.03|13.22|13.02|10
1704273000000|2024-01-03 09:10:00|13.23|13.03|13.25|13.05|13.26|13.06|13.22|13.02|13
1704273300000|2024-01-03 09:15:00|13.26|13.06|13.24|13.04|13.26|13.06|13.23|13.03|29
1704273600000|2024-01-03 09:20:00|13.23|13.03|13.24|13.04|13.25|13.05|13.23|13.03|18
1704273900000|2024-01-03 09:25:00|13.25|13.05|13.24|13.04|13.25|13.05|13.24|13.04|8
1704274200000|2024-01-03 09:30:00|13.25|13.05|13.24|13.04|13.25|13.05|13.24|13.04|4
1704274500000|2024-01-03 09:35:00|13.25|13.05|13.27|13.07|13.28|13.08|13.24|13.04|7
1704274800000|2024-01-03 09:40:00|13.26|13.06|13.28|13.08|13.28|13.08|13.26|13.06|7
1704275100000|2024-01-03 09:45:00|13.27|13.07|13.26|13.06|13.28|13.08|13.26|13.06|20
1704275400000|2024-01-03 09:50:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|26
1704275700000|2024-01-03 09:55:00|13.25|13.05|13.27|13.07|13.27|13.07|13.25|13.05|11
1704276000000|2024-01-03 10:00:00|13.26|13.06|13.28|13.08|13.29|13.09|13.25|13.05|19
1704276300000|2024-01-03 10:05:00|13.27|13.07|13.32|13.12|13.33|13.13|13.27|13.07|32
1704276600000|2024-01-03 10:10:00|13.31|13.11|13.31|13.11|13.32|13.12|13.31|13.11|39
1704276900000|2024-01-03 10:15:00|13.32|13.12|13.31|13.11|13.33|13.13|13.31|13.11|12
1704277200000|2024-01-03 10:20:00|13.32|13.12|13.3|13.1|13.33|13.13|13.29|13.09|9
1704277500000|2024-01-03 10:25:00|13.31|13.11|13.28|13.08|13.31|13.11|13.28|13.08|22
1704277800000|2024-01-03 10:30:00|13.29|13.09|13.29|13.09|13.29|13.09|13.27|13.07|21
1704278100000|2024-01-03 10:35:00|13.28|13.08|13.24|13.04|13.28|13.08|13.23|13.03|43
1704278400000|2024-01-03 10:40:00|13.23|13.03|13.23|13.03|13.25|13.05|13.22|13.02|31
1704278700000|2024-01-03 10:45:00|13.24|13.04|13.23|13.03|13.24|13.04|13.21|13.01|50
1704279000000|2024-01-03 10:50:00|13.24|13.04|13.24|13.04|13.27|13.07|13.23|13.03|25
1704279300000|2024-01-03 10:55:00|13.25|13.05|13.27|13.07|13.28|13.08|13.24|13.04|21
1704279600000|2024-01-03 11:00:00|13.26|13.06|13.26|13.06|13.26|13.06|13.25|13.05|5
1704279900000|2024-01-03 11:05:00|13.27|13.07|13.2|13|13.27|13.07|13.19|12.99|32
1704280200000|2024-01-03 11:10:00|13.19|12.99|13.12|12.92|13.2|13|13.11|12.91|89
1704280500000|2024-01-03 11:15:00|13.11|12.91|13.16|12.96|13.18|12.98|13.11|12.91|74
1704280800000|2024-01-03 11:20:00|13.15|12.95|13.09|12.89|13.16|12.96|13.07|12.87|80
1704281100000|2024-01-03 11:25:00|13.1|12.9|13.03|12.83|13.13|12.93|13.03|12.83|95
1704281400000|2024-01-03 11:30:00|13.04|12.84|13.08|12.88|13.09|12.89|13.03|12.83|65
1704281700000|2024-01-03 11:35:00|13.09|12.89|13.07|12.87|13.1|12.9|13.07|12.87|65
1704282000000|2024-01-03 11:40:00|13.08|12.88|13.09|12.89|13.09|12.89|13.07|12.87|20
1704282300000|2024-01-03 11:45:00|13.08|12.88|13.03|12.83|13.09|12.89|13.03|12.83|30
1704282600000|2024-01-03 11:50:00|13.04|12.84|12.99|12.79|13.04|12.84|12.97|12.77|54
1704282900000|2024-01-03 11:55:00|13|12.8|12.9|12.7|13|12.8|12.82|12.62|173
1704283200000|2024-01-03 12:00:00|12.91|12.71|12.56|12.36|12.91|12.71|12.41|12.21|399
1704283500000|2024-01-03 12:05:00|12.55|12.35|11.51|11.31|12.57|12.37|11.51|11.31|305
1704283800000|2024-01-03 12:10:00|11.5|11.3|11.66|11.46|11.68|11.48|11.15|10.95|259
1704284100000|2024-01-03 12:15:00|11.65|11.45|11.91|11.71|11.97|11.77|11.65|11.45|136
1704284400000|2024-01-03 12:20:00|11.9|11.7|12.04|11.84|12.05|11.85|11.8|11.6|246
1704284700000|2024-01-03 12:25:00|12.05|11.85|12.1|11.9|12.1|11.9|11.91|11.71|234
1704285000000|2024-01-03 12:30:00|12.09|11.89|12|11.8|12.12|11.92|11.91|11.71|235
1704285300000|2024-01-03 12:35:00|11.99|11.79|12.03|11.83|12.06|11.86|11.96|11.76|119
1704285600000|2024-01-03 12:40:00|12.02|11.82|12.04|11.84|12.08|11.88|11.98|11.78|116
1704285900000|2024-01-03 12:45:00|12.03|11.83|12.14|11.94|12.16|11.96|12.03|11.83|170
1704286200000|2024-01-03 12:50:00|12.13|11.93|12.21|12.01|12.21|12.01|12.06|11.86|117
1704286500000|2024-01-03 12:55:00|12.22|12.02|12.27|12.07|12.27|12.07|12.19|11.99|126
1704286800000|2024-01-03 13:00:00|12.26|12.06|12.11|11.91|12.27|12.07|12.11|11.91|105
1704287100000|2024-01-03 13:05:00|12.1|11.9|12.12|11.92|12.16|11.96|12.06|11.86|120
1704287400000|2024-01-03 13:10:00|12.11|11.91|12.15|11.95|12.17|11.97|12.11|11.91|84
1704287700000|2024-01-03 13:15:00|12.16|11.96|12.2|12|12.27|12.07|12.13|11.93|173
1704288000000|2024-01-03 13:20:00|12.19|11.99|12.17|11.97|12.22|12.02|12.07|11.87|219
1704288300000|2024-01-03 13:25:00|12.16|11.96|12.2|12|12.22|12.02|12.11|11.91|174
1704288600000|2024-01-03 13:30:00|12.19|11.99|12.25|12.05|12.27|12.07|12.18|11.98|124
1704288900000|2024-01-03 13:35:00|12.26|12.06|12.32|12.12|12.33|12.13|12.24|12.04|127
1704289200000|2024-01-03 13:40:00|12.31|12.11|12.31|12.11|12.35|12.15|12.29|12.09|97
1704289500000|2024-01-03 13:45:00|12.29|12.09|12.19|11.99|12.31|12.11|12.19|11.99|159
1704289800000|2024-01-03 13:50:00|12.2|12|12.24|12.04|12.28|12.08|12.13|11.93|258
1704290100000|2024-01-03 13:55:00|12.25|12.05|12.29|12.09|12.29|12.09|12.18|11.98|190
1704290400000|2024-01-03 14:00:00|12.3|12.1|12.23|12.03|12.3|12.1|12.2|12|178
1704290700000|2024-01-03 14:05:00|12.22|12.02|12.25|12.05|12.28|12.08|12.22|12.02|150
1704291000000|2024-01-03 14:10:00|12.26|12.06|12.22|12.02|12.27|12.07|12.2|12|117
1704291300000|2024-01-03 14:15:00|12.21|12.01|12.21|12.01|12.22|12.02|12.06|11.86|164
1704291600000|2024-01-03 14:20:00|12.2|12|12.12|11.92|12.21|12.01|12.11|11.91|191
1704291900000|2024-01-03 14:25:00|12.11|11.91|12.11|11.91|12.16|11.96|12.09|11.89|224
1704292200000|2024-01-03 14:30:00|12.1|11.9|12.17|11.97|12.19|11.99|12.1|11.9|221
1704292500000|2024-01-03 14:35:00|12.18|11.98|12.08|11.88|12.18|11.98|12.06|11.86|172
1704292800000|2024-01-03 14:40:00|12.07|11.87|12.17|11.97|12.18|11.98|12.06|11.86|139
1704293100000|2024-01-03 14:45:00|12.16|11.96|12.12|11.92|12.17|11.97|12.1|11.9|160
1704293400000|2024-01-03 14:50:00|12.11|11.91|12.09|11.89|12.13|11.93|12.06|11.86|91
1704293700000|2024-01-03 14:55:00|12.08|11.88|12.05|11.85|12.1|11.9|12.04|11.84|158
1704294000000|2024-01-03 15:00:00|12.04|11.84|12.1|11.9|12.12|11.92|12.04|11.84|122
1704294300000|2024-01-03 15:05:00|12.11|11.91|12.14|11.94|12.14|11.94|12.08|11.88|159
1704294600000|2024-01-03 15:10:00|12.13|11.93|12.16|11.96|12.19|11.99|12.13|11.93|99
1704294900000|2024-01-03 15:15:00|12.15|11.95|12.15|11.95|12.19|11.99|12.14|11.94|158
1704295200000|2024-01-03 15:20:00|12.14|11.94|12.15|11.95|12.17|11.97|12.08|11.88|146
1704295500000|2024-01-03 15:25:00|12.16|11.96|12.2|12|12.21|12.01|12.15|11.95|45
1704295800000|2024-01-03 15:30:00|12.21|12.01|12.21|12.01|12.21|12.01|12.16|11.96|45
1704296100000|2024-01-03 15:35:00|12.2|12|12.21|12.01|12.22|12.02|12.17|11.97|88
1704296400000|2024-01-03 15:40:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|66
1704296700000|2024-01-03 15:45:00|12.2|12|12.21|12.01|12.22|12.02|12.18|11.98|42
1704297000000|2024-01-03 15:50:00|12.2|12|12.26|12.06|12.27|12.07|12.18|11.98|68
1704297300000|2024-01-03 15:55:00|12.25|12.05|12.35|12.15|12.36|12.16|12.24|12.04|88
1704297600000|2024-01-03 16:00:00|12.34|12.14|12.35|12.15|12.36|12.16|12.3|12.1|111
1704297900000|2024-01-03 16:05:00|12.34|12.14|12.27|12.07|12.35|12.15|12.27|12.07|87
1704298200000|2024-01-03 16:10:00|12.26|12.06|12.3|12.1|12.33|12.13|12.26|12.06|57
1704298500000|2024-01-03 16:15:00|12.29|12.09|12.29|12.09|12.3|12.1|12.25|12.05|78
1704298800000|2024-01-03 16:20:00|12.3|12.1|12.3|12.1|12.31|12.11|12.28|12.08|61
1704299100000|2024-01-03 16:25:00|12.32|12.12|12.37|12.17|12.37|12.17|12.31|12.11|40
1704299400000|2024-01-03 16:30:00|12.36|12.16|12.3|12.1|12.37|12.17|12.29|12.09|96
1704299700000|2024-01-03 16:35:00|12.29|12.09|12.28|12.08|12.35|12.15|12.23|12.03|150
1704300000000|2024-01-03 16:40:00|12.29|12.09|12.26|12.06|12.31|12.11|12.23|12.03|112
1704300300000|2024-01-03 16:45:00|12.25|12.05|12.27|12.07|12.29|12.09|12.21|12.01|101
1704300600000|2024-01-03 16:50:00|12.26|12.06|12.32|12.12|12.32|12.12|12.26|12.06|62
1704300900000|2024-01-03 16:55:00|12.33|12.13|12.34|12.14|12.35|12.15|12.3|12.1|45
1704301200000|2024-01-03 17:00:00|12.33|12.13|12.32|12.12|12.36|12.16|12.3|12.1|48
1704301500000|2024-01-03 17:05:00|12.33|12.13|12.31|12.11|12.33|12.13|12.28|12.08|95
1704301800000|2024-01-03 17:10:00|12.3|12.1|12.29|12.09|12.32|12.12|12.29|12.09|21
1704302100000|2024-01-03 17:15:00|12.28|12.08|12.24|12.04|12.29|12.09|12.22|12.02|87
1704302400000|2024-01-03 17:20:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|66
1704302700000|2024-01-03 17:25:00|12.23|12.03|12.27|12.07|12.29|12.09|12.23|12.03|43
1704303000000|2024-01-03 17:30:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|16
1704303300000|2024-01-03 17:35:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|27
1704303600000|2024-01-03 17:40:00|12.23|12.03|12.22|12.02|12.25|12.05|12.22|12.02|12
1704303900000|2024-01-03 17:45:00|12.21|12.01|12.19|11.99|12.23|12.03|12.18|11.98|25
1704304200000|2024-01-03 17:50:00|12.2|12|12.19|11.99|12.2|12|12.18|11.98|38
1704304500000|2024-01-03 17:55:00|12.2|12|12.27|12.07|12.27|12.07|12.19|11.99|22
1704304800000|2024-01-03 18:00:00|12.26|12.06|12.26|12.06|12.28|12.08|12.26|12.06|25
1704305100000|2024-01-03 18:05:00|12.27|12.07|12.3|12.1|12.3|12.1|12.26|12.06|16
1704305400000|2024-01-03 18:10:00|12.29|12.09|12.26|12.06|12.29|12.09|12.26|12.06|18
1704305700000|2024-01-03 18:15:00|12.25|12.05|12.27|12.07|12.28|12.08|12.24|12.04|55
1704306000000|2024-01-03 18:20:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|29
1704306300000|2024-01-03 18:25:00|12.25|12.05|12.21|12.01|12.25|12.05|12.21|12.01|11
1704306600000|2024-01-03 18:30:00|12.22|12.02|12.19|11.99|12.23|12.03|12.18|11.98|44
1704306900000|2024-01-03 18:35:00|12.18|11.98|12.18|11.98|12.2|12|12.15|11.95|39
1704307200000|2024-01-03 18:40:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|17
1704307500000|2024-01-03 18:45:00|12.18|11.98|12.18|11.98|12.19|11.99|12.15|11.95|33
1704307800000|2024-01-03 18:50:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|3
1704308100000|2024-01-03 18:55:00|12.16|11.96|12.13|11.93|12.16|11.96|12.07|11.87|148
1704308400000|2024-01-03 19:00:00|12.14|11.94|12.15|11.95|12.16|11.96|12.12|11.92|70
1704308700000|2024-01-03 19:05:00|12.16|11.96|12.18|11.98|12.2|12|12.16|11.96|36
1704309000000|2024-01-03 19:10:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|24
1704309300000|2024-01-03 19:15:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|17
1704309600000|2024-01-03 19:20:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|12
1704309900000|2024-01-03 19:25:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|15
1704310200000|2024-01-03 19:30:00|12.25|12.05|12.26|12.06|12.26|12.06|12.22|12.02|28
1704310500000|2024-01-03 19:35:00|12.27|12.07|12.24|12.04|12.28|12.08|12.23|12.03|30
1704310800000|2024-01-03 19:40:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|18
1704311100000|2024-01-03 19:45:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|49
1704311400000|2024-01-03 19:50:00|12.22|12.02|12.18|11.98|12.22|12.02|12.18|11.98|21
1704311700000|2024-01-03 19:55:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|23
1704312000000|2024-01-03 20:00:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|20
1704312300000|2024-01-03 20:05:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|14
1704312600000|2024-01-03 20:10:00|12.15|11.95|12.15|11.95|12.17|11.97|12.15|11.95|15
1704312900000|2024-01-03 20:15:00|12.16|11.96|12.19|11.99|12.2|12|12.16|11.96|10
1704313200000|2024-01-03 20:20:00|12.2|12|12.2|12|12.2|12|12.19|11.99|17
1704313500000|2024-01-03 20:25:00|12.22|12.02|12.24|12.04|12.25|12.05|12.2|12|17
1704313800000|2024-01-03 20:30:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|16
1704314100000|2024-01-03 20:35:00|12.25|12.05|12.27|12.07|12.27|12.07|12.24|12.04|7
1704314400000|2024-01-03 20:40:00|12.28|12.08|12.24|12.04|12.28|12.08|12.24|12.04|19
1704314700000|2024-01-03 20:45:00|12.25|12.05|12.27|12.07|12.27|12.07|12.25|12.05|17
1704315000000|2024-01-03 20:50:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|17
1704315300000|2024-01-03 20:55:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|2
1704315600000|2024-01-03 21:00:00|12.27|12.07|12.28|12.08|12.29|12.09|12.27|12.07|6
1704315900000|2024-01-03 21:05:00|12.27|12.07|12.22|12.02|12.27|12.07|12.22|12.02|10
1704316200000|2024-01-03 21:10:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|16
1704316500000|2024-01-03 21:15:00|12.23|12.03|12.27|12.07|12.27|12.07|12.22|12.02|25
1704316800000|2024-01-03 21:20:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|16
1704317100000|2024-01-03 21:25:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|14
1704317400000|2024-01-03 21:30:00|12.26|12.06|12.27|12.07|12.27|12.07|12.24|12.04|28
1704317700000|2024-01-03 21:35:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|21
1704318000000|2024-01-03 21:40:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|7
1704318300000|2024-01-03 21:45:00|12.26|12.06|12.29|12.09|12.29|12.09|12.26|12.06|10
1704318600000|2024-01-03 21:50:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|7
1704318900000|2024-01-03 21:55:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|12
1704319200000|2024-01-03 22:00:00|12.27|12.07|12.23|12.03|12.28|12.08|12.22|12.02|17
1704319500000|2024-01-03 22:05:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|15
1704319800000|2024-01-03 22:10:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|45
1704320100000|2024-01-03 22:15:00|12.22|12.02|12.2|12|12.22|12.02|12.19|11.99|45
1704320400000|2024-01-03 22:20:00|12.19|11.99|12.18|11.98|12.19|11.99|12.17|11.97|56
1704320700000|2024-01-03 22:25:00|12.17|11.97|12.14|11.94|12.18|11.98|12.14|11.94|52
1704321000000|2024-01-03 22:30:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|30
1704321300000|2024-01-03 22:35:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|19
1704321600000|2024-01-03 22:40:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|3
1704321900000|2024-01-03 22:45:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|25
1704322200000|2024-01-03 22:50:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|18
1704322500000|2024-01-03 22:55:00|12.14|11.94|12.16|11.96|12.17|11.97|12.13|11.93|23
1704322800000|2024-01-03 23:00:00|12.17|11.97|12.13|11.93|12.17|11.97|12.12|11.92|49
1704323100000|2024-01-03 23:05:00|12.12|11.92|12.1|11.9|12.13|11.93|12.1|11.9|39
1704323400000|2024-01-03 23:10:00|12.09|11.89|12.1|11.9|12.12|11.92|12.09|11.89|26
1704323700000|2024-01-03 23:15:00|12.09|11.89|12.13|11.93|12.13|11.93|12.09|11.89|9
1704324000000|2024-01-03 23:20:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|15
1704324300000|2024-01-03 23:25:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|12
1704324600000|2024-01-03 23:30:00|12.13|11.93|12.1|11.9|12.14|11.94|12.1|11.9|24
1704324900000|2024-01-03 23:35:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|4
1704325200000|2024-01-03 23:40:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|3
1704325500000|2024-01-03 23:45:00|12.12|11.92|12.15|11.95|12.16|11.96|12.12|11.92|16
1704325800000|2024-01-03 23:50:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|11
1704326100000|2024-01-03 23:55:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|4
1704326400000|2024-01-04 00:00:00|12.15|11.95|12.12|11.92|12.16|11.96|12.12|11.92|12
1704326700000|2024-01-04 00:05:00|12.13|11.93|12.18|11.98|12.19|11.99|12.13|11.93|26
1704327000000|2024-01-04 00:10:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|5
1704327300000|2024-01-04 00:15:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|14
1704327600000|2024-01-04 00:20:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|10
1704327900000|2024-01-04 00:25:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|2
1704328200000|2024-01-04 00:30:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|3
1704328500000|2024-01-04 00:35:00|12.23|12.03|12.25|12.05|12.25|12.05|12.22|12.02|13
1704328800000|2024-01-04 00:40:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|5
1704329100000|2024-01-04 00:45:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|8
1704329400000|2024-01-04 00:50:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|5
1704329700000|2024-01-04 00:55:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|9
1704330000000|2024-01-04 01:00:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|9
1704330300000|2024-01-04 01:05:00|12.22|12.02|12.18|11.98|12.22|12.02|12.18|11.98|11
1704330600000|2024-01-04 01:10:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|8
1704330900000|2024-01-04 01:15:00|12.17|11.97|12.12|11.92|12.18|11.98|12.11|11.91|40
1704331200000|2024-01-04 01:20:00|12.13|11.93|12.04|11.84|12.13|11.93|12.04|11.84|60
1704331500000|2024-01-04 01:25:00|12.05|11.85|12.08|11.88|12.1|11.9|12.03|11.83|58
1704331800000|2024-01-04 01:30:00|12.09|11.89|12.11|11.91|12.12|11.92|12.08|11.88|29
1704332100000|2024-01-04 01:35:00|12.1|11.9|12.09|11.89|12.12|11.92|12.09|11.89|22
1704332400000|2024-01-04 01:40:00|12.1|11.9|12.1|11.9|12.1|11.9|12.08|11.88|29
1704332700000|2024-01-04 01:45:00|12.09|11.89|12.13|11.93|12.13|11.93|12.09|11.89|7
1704333000000|2024-01-04 01:50:00|12.12|11.92|12.09|11.89|12.13|11.93|12.08|11.88|26
1704333300000|2024-01-04 01:55:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|23
1704333600000|2024-01-04 02:00:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|16
1704333900000|2024-01-04 02:05:00|12.11|11.91|12.13|11.93|12.16|11.96|12.11|11.91|21
1704334200000|2024-01-04 02:10:00|12.14|11.94|12.16|11.96|12.17|11.97|12.13|11.93|19
1704334500000|2024-01-04 02:15:00|12.15|11.95|12.18|11.98|12.19|11.99|12.15|11.95|18
1704334800000|2024-01-04 02:20:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|20
1704335100000|2024-01-04 02:25:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|5
1704335400000|2024-01-04 02:30:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|6
1704335700000|2024-01-04 02:35:00|12.16|11.96|12.17|11.97|12.17|11.97|12.15|11.95|16
1704336000000|2024-01-04 02:40:00|12.16|11.96|12.18|11.98|12.18|11.98|12.16|11.96|7
1704336300000|2024-01-04 02:45:00|12.19|11.99|12.19|11.99|12.21|12.01|12.18|11.98|13
1704336600000|2024-01-04 02:50:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|8
1704336900000|2024-01-04 02:55:00|12.2|12|12.22|12.02|12.23|12.03|12.2|12|7
1704337200000|2024-01-04 03:00:00|12.23|12.03|12.22|12.02|12.23|12.03|12.2|12|34
1704337500000|2024-01-04 03:05:00|12.21|12.01|12.22|12.02|12.23|12.03|12.2|12|10
1704337800000|2024-01-04 03:10:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|21
1704338100000|2024-01-04 03:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|9
1704338400000|2024-01-04 03:20:00|12.21|12.01|12.23|12.03|12.24|12.04|12.2|12|27
1704338700000|2024-01-04 03:25:00|12.22|12.02|12.2|12|12.22|12.02|12.19|11.99|25
1704339000000|2024-01-04 03:30:00|12.19|11.99|12.19|11.99|12.21|12.01|12.18|11.98|41
1704339300000|2024-01-04 03:35:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|14
1704339600000|2024-01-04 03:40:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|14
1704339900000|2024-01-04 03:45:00|12.2|12|12.2|12|12.21|12.01|12.2|12|5
1704340200000|2024-01-04 03:50:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1704340500000|2024-01-04 03:55:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|6
1704340800000|2024-01-04 04:00:00|12.2|12|12.2|12|12.22|12.02|12.19|11.99|51
1704341100000|2024-01-04 04:05:00|12.19|11.99|12.21|12.01|12.22|12.02|12.18|11.98|27
1704341400000|2024-01-04 04:10:00|12.22|12.02|12.21|12.01|12.22|12.02|12.19|11.99|8
1704341700000|2024-01-04 04:15:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|14
1704342000000|2024-01-04 04:20:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|11
1704342300000|2024-01-04 04:25:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|15
1704342600000|2024-01-04 04:30:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|10
1704342900000|2024-01-04 04:35:00|12.2|12|12.2|12|12.2|12|12.2|12|1
1704343200000|2024-01-04 04:40:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|11
1704343500000|2024-01-04 04:45:00|12.2|12|12.24|12.04|12.25|12.05|12.19|11.99|17
1704343800000|2024-01-04 04:50:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|17
1704344100000|2024-01-04 04:55:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|4
1704344400000|2024-01-04 05:00:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|6
1704344700000|2024-01-04 05:05:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|4
1704345000000|2024-01-04 05:10:00|12.26|12.06|12.26|12.06|12.27|12.07|12.26|12.06|3
1704345300000|2024-01-04 05:15:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|5
1704345600000|2024-01-04 05:20:00|12.26|12.06|12.24|12.04|12.26|12.06|12.24|12.04|15
1704345900000|2024-01-04 05:25:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|4
1704346200000|2024-01-04 05:30:00|12.25|12.05|12.27|12.07|12.27|12.07|12.25|12.05|7
1704346500000|2024-01-04 05:35:00|12.28|12.08|12.3|12.1|12.31|12.11|12.28|12.08|7
1704346800000|2024-01-04 05:40:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|5
1704347100000|2024-01-04 05:45:00|12.3|12.1|12.28|12.08|12.3|12.1|12.28|12.08|13
1704347400000|2024-01-04 05:50:00|12.27|12.07|12.26|12.06|12.28|12.08|12.26|12.06|20
1704347700000|2024-01-04 05:55:00|12.27|12.07|12.28|12.08|12.28|12.08|12.26|12.06|18
1704348000000|2024-01-04 06:00:00|12.27|12.07|12.29|12.09|12.29|12.09|12.26|12.06|21
1704348300000|2024-01-04 06:05:00|12.28|12.08|12.27|12.07|12.29|12.09|12.27|12.07|12
1704348600000|2024-01-04 06:10:00|12.26|12.06|12.26|12.06|12.26|12.06|12.26|12.06|1
1704348900000|2024-01-04 06:15:00|12.25|12.05|12.24|12.04|12.26|12.06|12.24|12.04|6
1704349200000|2024-01-04 06:20:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|12
1704349500000|2024-01-04 06:25:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|11
1704349800000|2024-01-04 06:30:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|22
1704350100000|2024-01-04 06:35:00|12.28|12.08|12.3|12.1|12.31|12.11|12.28|12.08|5
1704350400000|2024-01-04 06:40:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|7
1704350700000|2024-01-04 06:45:00|12.28|12.08|12.26|12.06|12.29|12.09|12.26|12.06|21
1704351300000|2024-01-04 06:55:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|2
1704351600000|2024-01-04 07:00:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1704351900000|2024-01-04 07:05:00|12.31|12.11|12.27|12.07|12.31|12.11|12.27|12.07|15
1704352200000|2024-01-04 07:10:00|12.28|12.08|12.28|12.08|12.28|12.08|12.26|12.06|17
1704352500000|2024-01-04 07:15:00|12.27|12.07|12.25|12.05|12.29|12.09|12.25|12.05|9
1704352800000|2024-01-04 07:20:00|12.26|12.06|12.26|12.06|12.26|12.06|12.23|12.03|7
1704353100000|2024-01-04 07:25:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|11
1704353400000|2024-01-04 07:30:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|11
1704353700000|2024-01-04 07:35:00|12.25|12.05|12.24|12.04|12.26|12.06|12.23|12.03|20
1704354000000|2024-01-04 07:40:00|12.23|12.03|12.22|12.02|12.24|12.04|12.2|12|22
1704354300000|2024-01-04 07:45:00|12.23|12.03|12.21|12.01|12.23|12.03|12.19|11.99|13
1704354600000|2024-01-04 07:50:00|12.2|12|12.19|11.99|12.21|12.01|12.18|11.98|16
1704354900000|2024-01-04 07:55:00|12.2|12|12.19|11.99|12.2|12|12.18|11.98|6
1704355200000|2024-01-04 08:00:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|9
1704355500000|2024-01-04 08:05:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|6
1704355800000|2024-01-04 08:10:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|3
1704356100000|2024-01-04 08:15:00|12.24|12.04|12.15|11.95|12.24|12.04|12.12|11.92|26
1704356400000|2024-01-04 08:20:00|12.17|11.97|12.22|12.02|12.23|12.03|12.16|11.96|36
1704356700000|2024-01-04 08:25:00|12.21|12.01|12.2|12|12.22|12.02|12.2|12|12
1704357000000|2024-01-04 08:30:00|12.21|12.01|12.19|11.99|12.22|12.02|12.19|11.99|13
1704357300000|2024-01-04 08:35:00|12.18|11.98|12.14|11.94|12.19|11.99|12.14|11.94|21
1704357600000|2024-01-04 08:40:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|27
1704357900000|2024-01-04 08:45:00|12.14|11.94|12.16|11.96|12.18|11.98|12.13|11.93|15
1704358200000|2024-01-04 08:50:00|12.15|11.95|12.18|11.98|12.19|11.99|12.15|11.95|14
1704358500000|2024-01-04 08:55:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|4
1704358800000|2024-01-04 09:00:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|27
1704359100000|2024-01-04 09:05:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|15
1704359400000|2024-01-04 09:10:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|5
1704359700000|2024-01-04 09:15:00|12.2|12|12.2|12|12.21|12.01|12.2|12|5
1704360000000|2024-01-04 09:20:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|15
1704360300000|2024-01-04 09:25:00|12.2|12|12.2|12|12.21|12.01|12.2|12|13
1704360600000|2024-01-04 09:30:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|3
1704360900000|2024-01-04 09:35:00|12.22|12.02|12.21|12.01|12.23|12.03|12.2|12|12
1704361200000|2024-01-04 09:40:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|13
1704361500000|2024-01-04 09:45:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|25
1704361800000|2024-01-04 09:50:00|12.2|12|12.21|12.01|12.22|12.02|12.19|11.99|20
1704362100000|2024-01-04 09:55:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|2
1704362400000|2024-01-04 10:00:00|12.2|12|12.21|12.01|12.21|12.01|12.18|11.98|28
1704362700000|2024-01-04 10:05:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|17
1704363000000|2024-01-04 10:10:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|15
1704363300000|2024-01-04 10:15:00|12.16|11.96|12.11|11.91|12.16|11.96|12.1|11.9|32
1704363600000|2024-01-04 10:20:00|12.1|11.9|12.06|11.86|12.11|11.91|12.04|11.84|48
1704363900000|2024-01-04 10:25:00|12.07|11.87|12.08|11.88|12.11|11.91|12.06|11.86|39
1704364200000|2024-01-04 10:30:00|12.07|11.87|12.12|11.92|12.14|11.94|12.07|11.87|28
1704364500000|2024-01-04 10:35:00|12.13|11.93|12.12|11.92|12.13|11.93|12.09|11.89|16
1704364800000|2024-01-04 10:40:00|12.11|11.91|12.14|11.94|12.15|11.95|12.11|11.91|12
1704365100000|2024-01-04 10:45:00|12.13|11.93|12.13|11.93|12.16|11.96|12.13|11.93|13
1704365400000|2024-01-04 10:50:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|13
1704365700000|2024-01-04 10:55:00|12.15|11.95|12.11|11.91|12.16|11.96|12.11|11.91|13
1704366000000|2024-01-04 11:00:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|22
1704366300000|2024-01-04 11:05:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|10
1704366600000|2024-01-04 11:10:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|8
1704366900000|2024-01-04 11:15:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|22
1704367200000|2024-01-04 11:20:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|10
1704367500000|2024-01-04 11:25:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|9
1704367800000|2024-01-04 11:30:00|12.09|11.89|12.12|11.92|12.12|11.92|12.08|11.88|10
1704368100000|2024-01-04 11:35:00|12.11|11.91|12.09|11.89|12.12|11.92|12.09|11.89|21
1704368400000|2024-01-04 11:40:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|8
1704368700000|2024-01-04 11:45:00|12.08|11.88|12.11|11.91|12.11|11.91|12.07|11.87|26
1704369000000|2024-01-04 11:50:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|20
1704369300000|2024-01-04 11:55:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|8
1704369600000|2024-01-04 12:00:00|12.12|11.92|12.11|11.91|12.12|11.92|12.09|11.89|18
1704369900000|2024-01-04 12:05:00|12.1|11.9|12.12|11.92|12.12|11.92|12.09|11.89|31
1704370200000|2024-01-04 12:10:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|9
1704370500000|2024-01-04 12:15:00|12.14|11.94|12.18|11.98|12.18|11.98|12.14|11.94|17
1704370800000|2024-01-04 12:20:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|39
1704371100000|2024-01-04 12:25:00|12.18|11.98|12.15|11.95|12.18|11.98|12.13|11.93|40
1704371400000|2024-01-04 12:30:00|12.14|11.94|12.15|11.95|12.16|11.96|12.12|11.92|22
1704371700000|2024-01-04 12:35:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|13
1704372000000|2024-01-04 12:40:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|4
1704372300000|2024-01-04 12:45:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1704372600000|2024-01-04 12:50:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|13
1704372900000|2024-01-04 12:55:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|9
1704373200000|2024-01-04 13:00:00|12.16|11.96|12.16|11.96|12.17|11.97|12.14|11.94|15
1704373500000|2024-01-04 13:05:00|12.17|11.97|12.16|11.96|12.17|11.97|12.15|11.95|10
1704373800000|2024-01-04 13:10:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|3
1704374100000|2024-01-04 13:15:00|12.16|11.96|12.15|11.95|12.18|11.98|12.14|11.94|16
1704374400000|2024-01-04 13:20:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|10
1704374700000|2024-01-04 13:25:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|19
1704375000000|2024-01-04 13:30:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|22
1704375300000|2024-01-04 13:35:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|25
1704375600000|2024-01-04 13:40:00|12.16|11.96|12.15|11.95|12.16|11.96|12.14|11.94|16
1704375900000|2024-01-04 13:45:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|3
1704376200000|2024-01-04 13:50:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|4
1704376500000|2024-01-04 13:55:00|12.2|12|12.17|11.97|12.2|12|12.17|11.97|8
1704376800000|2024-01-04 14:00:00|12.16|11.96|12.15|11.95|12.16|11.96|12.13|11.93|30
1704377100000|2024-01-04 14:05:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|7
1704377400000|2024-01-04 14:10:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|7
1704377700000|2024-01-04 14:15:00|12.16|11.96|12.18|11.98|12.18|11.98|12.16|11.96|3
1704378000000|2024-01-04 14:20:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|13
1704378300000|2024-01-04 14:25:00|12.18|11.98|12.18|11.98|12.18|11.98|12.16|11.96|9
1704378600000|2024-01-04 14:30:00|12.17|11.97|12.15|11.95|12.2|12|12.14|11.94|21
1704378900000|2024-01-04 14:35:00|12.16|11.96|12.16|11.96|12.16|11.96|12.14|11.94|9
1704379200000|2024-01-04 14:40:00|12.15|11.95|12.2|12|12.2|12|12.15|11.95|14
1704379500000|2024-01-04 14:45:00|12.21|12.01|12.2|12|12.21|12.01|12.18|11.98|46
1704379800000|2024-01-04 14:50:00|12.21|12.01|12.19|11.99|12.22|12.02|12.19|11.99|31
1704380100000|2024-01-04 14:55:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|12
1704380400000|2024-01-04 15:00:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|18
1704380700000|2024-01-04 15:05:00|12.22|12.02|12.23|12.03|12.23|12.03|12.2|12|14
1704381000000|2024-01-04 15:10:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|3
1704381300000|2024-01-04 15:15:00|12.25|12.05|12.27|12.07|12.28|12.08|12.25|12.05|31
1704381600000|2024-01-04 15:20:00|12.28|12.08|12.25|12.05|12.28|12.08|12.24|12.04|10
1704381900000|2024-01-04 15:25:00|12.26|12.06|12.29|12.09|12.3|12.1|12.25|12.05|24
1704382200000|2024-01-04 15:30:00|12.3|12.1|12.28|12.08|12.32|12.12|12.26|12.06|31
1704382500000|2024-01-04 15:35:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|14
1704382800000|2024-01-04 15:40:00|12.29|12.09|12.28|12.08|12.3|12.1|12.27|12.07|26
1704383100000|2024-01-04 15:45:00|12.27|12.07|12.26|12.06|12.28|12.08|12.24|12.04|28
1704383400000|2024-01-04 15:50:00|12.25|12.05|12.22|12.02|12.25|12.05|12.22|12.02|8
1704383700000|2024-01-04 15:55:00|12.23|12.03|12.24|12.04|12.25|12.05|12.22|12.02|12
1704384000000|2024-01-04 16:00:00|12.25|12.05|12.23|12.03|12.26|12.06|12.22|12.02|57
1704384300000|2024-01-04 16:05:00|12.24|12.04|12.21|12.01|12.24|12.04|12.19|11.99|58
1704384600000|2024-01-04 16:10:00|12.2|12|12.21|12.01|12.23|12.03|12.19|11.99|62
1704384900000|2024-01-04 16:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.19|11.99|69
1704385200000|2024-01-04 16:20:00|12.21|12.01|12.18|11.98|12.21|12.01|12.17|11.97|18
1704385500000|2024-01-04 16:25:00|12.17|11.97|12.17|11.97|12.19|11.99|12.17|11.97|29
1704385800000|2024-01-04 16:30:00|12.16|11.96|12.16|11.96|12.18|11.98|12.15|11.95|19
1704386100000|2024-01-04 16:35:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|6
1704386400000|2024-01-04 16:40:00|12.15|11.95|12.16|11.96|12.16|11.96|12.13|11.93|22
1704386700000|2024-01-04 16:45:00|12.15|11.95|12.17|11.97|12.18|11.98|12.15|11.95|25
1704387000000|2024-01-04 16:50:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|16
1704387300000|2024-01-04 16:55:00|12.16|11.96|12.15|11.95|12.16|11.96|12.14|11.94|24
1704387600000|2024-01-04 17:00:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|30
1704387900000|2024-01-04 17:05:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|12
1704388200000|2024-01-04 17:10:00|12.16|11.96|12.19|11.99|12.2|12|12.16|11.96|18
1704388500000|2024-01-04 17:15:00|12.2|12|12.2|12|12.2|12|12.17|11.97|29
1704388800000|2024-01-04 17:20:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1704389100000|2024-01-04 17:25:00|12.2|12|12.18|11.98|12.21|12.01|12.17|11.97|29
1704389400000|2024-01-04 17:30:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|25
1704389700000|2024-01-04 17:35:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|10
1704390000000|2024-01-04 17:40:00|12.17|11.97|12.15|11.95|12.17|11.97|12.14|11.94|51
1704390300000|2024-01-04 17:45:00|12.16|11.96|12.16|11.96|12.18|11.98|12.15|11.95|38
1704390600000|2024-01-04 17:50:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|10
1704390900000|2024-01-04 17:55:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|13
1704391200000|2024-01-04 18:00:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|29
1704391500000|2024-01-04 18:05:00|12.17|11.97|12.18|11.98|12.18|11.98|12.17|11.97|18
1704391800000|2024-01-04 18:10:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|9
1704392100000|2024-01-04 18:15:00|12.16|11.96|12.18|11.98|12.18|11.98|12.16|11.96|5
1704392400000|2024-01-04 18:20:00|12.17|11.97|12.18|11.98|12.18|11.98|12.14|11.94|22
1704392700000|2024-01-04 18:25:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|12
1704393000000|2024-01-04 18:30:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|3
1704393300000|2024-01-04 18:35:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|4
1704393600000|2024-01-04 18:40:00|12.22|12.02|12.22|12.02|12.22|12.02|12.22|12.02|1
1704393900000|2024-01-04 18:45:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|5
1704394200000|2024-01-04 18:50:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|13
1704394500000|2024-01-04 18:55:00|12.23|12.03|12.2|12|12.23|12.03|12.2|12|12
1704394800000|2024-01-04 19:00:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|4
1704395100000|2024-01-04 19:05:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1704395400000|2024-01-04 19:10:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|3
1704395700000|2024-01-04 19:15:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|7
1704396000000|2024-01-04 19:20:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|14
1704396300000|2024-01-04 19:25:00|12.24|12.04|12.26|12.06|12.26|12.06|12.24|12.04|19
1704396600000|2024-01-04 19:30:00|12.25|12.05|12.23|12.03|12.26|12.06|12.23|12.03|13
1704396900000|2024-01-04 19:35:00|12.22|12.02|12.21|12.01|12.23|12.03|12.19|11.99|14
1704397200000|2024-01-04 19:40:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|7
1704397500000|2024-01-04 19:45:00|12.21|12.01|12.21|12.01|12.21|12.01|12.18|11.98|33
1704397800000|2024-01-04 19:50:00|12.2|12|12.19|11.99|12.22|12.02|12.19|11.99|10
1704398100000|2024-01-04 19:55:00|12.2|12|12.2|12|12.2|12|12.19|11.99|13
1704398400000|2024-01-04 20:00:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|7
1704398700000|2024-01-04 20:05:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|13
1704399000000|2024-01-04 20:10:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|7
1704399300000|2024-01-04 20:15:00|12.22|12.02|12.23|12.03|12.23|12.03|12.21|12.01|4
1704399600000|2024-01-04 20:20:00|12.24|12.04|12.26|12.06|12.26|12.06|12.23|12.03|5
1704399900000|2024-01-04 20:25:00|12.25|12.05|12.25|12.05|12.26|12.06|12.23|12.03|11
1704400200000|2024-01-04 20:30:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|4
1704400500000|2024-01-04 20:35:00|12.21|12.01|12.28|12.08|12.29|12.09|12.21|12.01|50
1704400800000|2024-01-04 20:40:00|12.27|12.07|12.27|12.07|12.28|12.08|12.25|12.05|51
1704401100000|2024-01-04 20:45:00|12.26|12.06|12.25|12.05|12.27|12.07|12.24|12.04|22
1704401400000|2024-01-04 20:50:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|25
1704401700000|2024-01-04 20:55:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|9
1704402000000|2024-01-04 21:00:00|12.24|12.04|12.27|12.07|12.29|12.09|12.23|12.03|62
1704402300000|2024-01-04 21:05:00|12.26|12.06|12.28|12.08|12.29|12.09|12.26|12.06|33
1704402600000|2024-01-04 21:10:00|12.27|12.07|12.28|12.08|12.28|12.08|12.24|12.04|63
1704402900000|2024-01-04 21:15:00|12.27|12.07|12.27|12.07|12.28|12.08|12.25|12.05|43
1704403200000|2024-01-04 21:20:00|12.26|12.06|12.27|12.07|12.28|12.08|12.25|12.05|24
1704403500000|2024-01-04 21:25:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|18
1704403800000|2024-01-04 21:30:00|12.28|12.08|12.27|12.07|12.28|12.08|12.25|12.05|18
1704404100000|2024-01-04 21:35:00|12.26|12.06|12.26|12.06|12.27|12.07|12.24|12.04|29
1704404400000|2024-01-04 21:40:00|12.25|12.05|12.23|12.03|12.26|12.06|12.23|12.03|19
1704404700000|2024-01-04 21:45:00|12.22|12.02|12.28|12.08|12.28|12.08|12.22|12.02|19
1704405000000|2024-01-04 21:50:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|28
1704405300000|2024-01-04 21:55:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|11
1704405600000|2024-01-04 22:00:00|12.26|12.06|12.29|12.09|12.29|12.09|12.26|12.06|8
1704405900000|2024-01-04 22:05:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|4
1704406200000|2024-01-04 22:10:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|5
1704406500000|2024-01-04 22:15:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|12
1704406800000|2024-01-04 22:20:00|12.29|12.09|12.28|12.08|12.31|12.11|12.28|12.08|24
1704407100000|2024-01-04 22:25:00|12.27|12.07|12.28|12.08|12.29|12.09|12.27|12.07|16
1704407400000|2024-01-04 22:30:00|12.27|12.07|12.27|12.07|12.28|12.08|12.24|12.04|25
1704407700000|2024-01-04 22:35:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|4
1704408000000|2024-01-04 22:40:00|12.24|12.04|12.23|12.03|12.24|12.04|12.22|12.02|10
1704408300000|2024-01-04 22:45:00|12.22|12.02|12.21|12.01|12.23|12.03|12.2|12|10
1704408600000|2024-01-04 22:50:00|12.22|12.02|12.24|12.04|12.26|12.06|12.22|12.02|7
1704408900000|2024-01-04 22:55:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|6
1704409200000|2024-01-04 23:00:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|4
1704409500000|2024-01-04 23:05:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|4
1704409800000|2024-01-04 23:10:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|8
1704410100000|2024-01-04 23:15:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|6
1704410400000|2024-01-04 23:20:00|12.27|12.07|12.3|12.1|12.3|12.1|12.27|12.07|14
1704410700000|2024-01-04 23:25:00|12.29|12.09|12.29|12.09|12.3|12.1|12.29|12.09|7
1704411000000|2024-01-04 23:30:00|12.28|12.08|12.28|12.08|12.29|12.09|12.26|12.06|15
1704411300000|2024-01-04 23:35:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|9
1704411600000|2024-01-04 23:40:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|14
1704411900000|2024-01-04 23:45:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|7
1704412200000|2024-01-04 23:50:00|12.27|12.07|12.27|12.07|12.27|12.07|12.25|12.05|19
1704412500000|2024-01-04 23:55:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|22
1704412800000|2024-01-05 00:00:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|16
1704413100000|2024-01-05 00:05:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|13
1704413400000|2024-01-05 00:10:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|16
1704413700000|2024-01-05 00:15:00|12.29|12.09|12.29|12.09|12.3|12.1|12.29|12.09|13
1704414000000|2024-01-05 00:20:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|4
1704414300000|2024-01-05 00:25:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|5
1704414600000|2024-01-05 00:30:00|12.27|12.07|12.28|12.08|12.28|12.08|12.25|12.05|10
1704414900000|2024-01-05 00:35:00|12.27|12.07|12.26|12.06|12.28|12.08|12.24|12.04|22
1704415200000|2024-01-05 00:40:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|12
1704415500000|2024-01-05 00:45:00|12.27|12.07|12.28|12.08|12.29|12.09|12.27|12.07|6
1704415800000|2024-01-05 00:50:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|5
1704416100000|2024-01-05 00:55:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|2
1704416400000|2024-01-05 01:00:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|11
1704416700000|2024-01-05 01:05:00|12.29|12.09|12.25|12.05|12.29|12.09|12.24|12.04|15
1704417000000|2024-01-05 01:10:00|12.24|12.04|12.23|12.03|12.26|12.06|12.23|12.03|6
1704417300000|2024-01-05 01:15:00|12.22|12.02|12.2|12|12.23|12.03|12.16|11.96|76
1704417600000|2024-01-05 01:20:00|12.19|11.99|12.19|11.99|12.22|12.02|12.19|11.99|43
1704417900000|2024-01-05 01:25:00|12.2|12|12.2|12|12.2|12|12.18|11.98|27
1704418200000|2024-01-05 01:30:00|12.21|12.01|12.22|12.02|12.22|12.02|12.18|11.98|24
1704418500000|2024-01-05 01:35:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1704418800000|2024-01-05 01:40:00|12.22|12.02|12.22|12.02|12.23|12.03|12.2|12|7
1704419100000|2024-01-05 01:45:00|12.21|12.01|12.03|11.83|12.21|12.01|11.83|11.63|155
1704419400000|2024-01-05 01:50:00|12.04|11.84|12.07|11.87|12.07|11.87|11.89|11.69|219
1704419700000|2024-01-05 01:55:00|12.06|11.86|12.07|11.87|12.08|11.88|12.04|11.84|61
1704420000000|2024-01-05 02:00:00|12.06|11.86|12.11|11.91|12.17|11.97|12.05|11.85|70
1704420300000|2024-01-05 02:05:00|12.1|11.9|12.07|11.87|12.13|11.93|12.07|11.87|75
1704420600000|2024-01-05 02:10:00|12.06|11.86|12.04|11.84|12.08|11.88|12.02|11.82|53
1704420900000|2024-01-05 02:15:00|12.05|11.85|12.05|11.85|12.05|11.85|12.01|11.81|29
1704421200000|2024-01-05 02:20:00|12.04|11.84|12.01|11.81|12.05|11.85|12.01|11.81|26
1704421500000|2024-01-05 02:25:00|12|11.8|11.98|11.78|12.02|11.82|11.98|11.78|19
1704421800000|2024-01-05 02:30:00|11.99|11.79|12.04|11.84|12.04|11.84|11.99|11.79|18
1704422100000|2024-01-05 02:35:00|12.03|11.83|12.06|11.86|12.06|11.86|12.02|11.82|12
1704422400000|2024-01-05 02:40:00|12.05|11.85|12.08|11.88|12.08|11.88|12.05|11.85|6
1704422700000|2024-01-05 02:45:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|6
1704423000000|2024-01-05 02:50:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|14
1704423300000|2024-01-05 02:55:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|8
1704423600000|2024-01-05 03:00:00|12.03|11.83|12.08|11.88|12.09|11.89|12.02|11.82|22
1704423900000|2024-01-05 03:05:00|12.07|11.87|12.03|11.83|12.07|11.87|12.02|11.82|25
1704424200000|2024-01-05 03:10:00|12.02|11.82|12.05|11.85|12.06|11.86|12.02|11.82|20
1704424500000|2024-01-05 03:15:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|6
1704424800000|2024-01-05 03:20:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|4
1704425100000|2024-01-05 03:25:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|4
1704425400000|2024-01-05 03:30:00|12.08|11.88|12.05|11.85|12.08|11.88|12.05|11.85|10
1704425700000|2024-01-05 03:35:00|12.06|11.86|12.03|11.83|12.06|11.86|12.03|11.83|8
1704426000000|2024-01-05 03:40:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|10
1704426300000|2024-01-05 03:45:00|12.04|11.84|12.03|11.83|12.05|11.85|12.02|11.82|8
1704426600000|2024-01-05 03:50:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|23
1704426900000|2024-01-05 03:55:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|2
1704427200000|2024-01-05 04:00:00|12.01|11.81|12.01|11.81|12.03|11.83|12.01|11.81|9
1704427500000|2024-01-05 04:05:00|12.02|11.82|11.99|11.79|12.02|11.82|11.99|11.79|6
1704427800000|2024-01-05 04:10:00|12|11.8|11.99|11.79|12.01|11.81|11.96|11.76|30
1704428100000|2024-01-05 04:15:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|26
1704428400000|2024-01-05 04:20:00|11.96|11.76|11.98|11.78|11.99|11.79|11.96|11.76|45
1704428700000|2024-01-05 04:25:00|11.99|11.79|11.99|11.79|12.03|11.83|11.98|11.78|32
1704429000000|2024-01-05 04:30:00|12|11.8|11.98|11.78|12|11.8|11.97|11.77|19
1704429300000|2024-01-05 04:35:00|11.99|11.79|11.98|11.78|12.01|11.81|11.98|11.78|10
1704429600000|2024-01-05 04:40:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|5
1704429900000|2024-01-05 04:45:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|4
1704430200000|2024-01-05 04:50:00|12|11.8|11.99|11.79|12.01|11.81|11.98|11.78|10
1704430500000|2024-01-05 04:55:00|11.98|11.78|11.98|11.78|11.98|11.78|11.98|11.78|1
1704430800000|2024-01-05 05:00:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|8
1704431100000|2024-01-05 05:05:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|8
1704431400000|2024-01-05 05:10:00|11.97|11.77|11.94|11.74|11.98|11.78|11.93|11.73|10
1704431700000|2024-01-05 05:15:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|3
1704432000000|2024-01-05 05:20:00|11.94|11.74|11.97|11.77|11.97|11.77|11.94|11.74|6
1704432300000|2024-01-05 05:25:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|6
1704432600000|2024-01-05 05:30:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|6
1704432900000|2024-01-05 05:35:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|5
1704433200000|2024-01-05 05:40:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|17
1704433500000|2024-01-05 05:45:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|5
1704433800000|2024-01-05 05:50:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|5
1704434100000|2024-01-05 05:55:00|11.94|11.74|11.94|11.74|11.96|11.76|11.94|11.74|5
1704434400000|2024-01-05 06:00:00|11.93|11.73|11.96|11.76|11.96|11.76|11.93|11.73|10
1704434700000|2024-01-05 06:05:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|16
1704435000000|2024-01-05 06:10:00|11.95|11.75|11.93|11.73|11.96|11.76|11.93|11.73|13
1704435300000|2024-01-05 06:15:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|8
1704435600000|2024-01-05 06:20:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1704435900000|2024-01-05 06:25:00|11.93|11.73|11.92|11.72|11.94|11.74|11.92|11.72|10
1704436200000|2024-01-05 06:30:00|11.93|11.73|11.93|11.73|11.93|11.73|11.91|11.71|7
1704436500000|2024-01-05 06:35:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|4
1704436800000|2024-01-05 06:40:00|11.94|11.74|11.97|11.77|11.99|11.79|11.94|11.74|24
1704437100000|2024-01-05 06:45:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|5
1704437400000|2024-01-05 06:50:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|14
1704437700000|2024-01-05 06:55:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1704438000000|2024-01-05 07:00:00|12.01|11.81|12.02|11.82|12.04|11.84|12.01|11.81|26
1704438300000|2024-01-05 07:05:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|12
1704438600000|2024-01-05 07:10:00|12.01|11.81|12.03|11.83|12.03|11.83|12|11.8|9
1704438900000|2024-01-05 07:15:00|12.02|11.82|12|11.8|12.03|11.83|12|11.8|27
1704439200000|2024-01-05 07:20:00|12.01|11.81|12|11.8|12.03|11.83|11.99|11.79|24
1704439500000|2024-01-05 07:25:00|12.01|11.81|12.03|11.83|12.05|11.85|12|11.8|31
1704439800000|2024-01-05 07:30:00|12.04|11.84|12.01|11.81|12.04|11.84|12.01|11.81|6
1704440100000|2024-01-05 07:35:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|8
1704440400000|2024-01-05 07:40:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|34
1704440700000|2024-01-05 07:45:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|6
1704441000000|2024-01-05 07:50:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1704441300000|2024-01-05 07:55:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|6
1704441600000|2024-01-05 08:00:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|12
1704441900000|2024-01-05 08:05:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|2
1704442200000|2024-01-05 08:10:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1704442500000|2024-01-05 08:15:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|11
1704442800000|2024-01-05 08:20:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1704443400000|2024-01-05 08:30:00|12.03|11.83|12.03|11.83|12.04|11.84|12.01|11.81|17
1704443700000|2024-01-05 08:35:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|9
1704444000000|2024-01-05 08:40:00|12.01|11.81|12.01|11.81|12.01|11.81|11.99|11.79|5
1704444300000|2024-01-05 08:45:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|29
1704444600000|2024-01-05 08:50:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|15
1704444900000|2024-01-05 08:55:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|8
1704445200000|2024-01-05 09:00:00|12.02|11.82|12.04|11.84|12.06|11.86|12.01|11.81|33
1704445500000|2024-01-05 09:05:00|12.05|11.85|12.04|11.84|12.06|11.86|12.03|11.83|26
1704445800000|2024-01-05 09:10:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|17
1704446100000|2024-01-05 09:15:00|12.06|11.86|12.06|11.86|12.07|11.87|12.04|11.84|35
1704446400000|2024-01-05 09:20:00|12.05|11.85|12.04|11.84|12.07|11.87|12.04|11.84|6
1704446700000|2024-01-05 09:25:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|4
1704447000000|2024-01-05 09:30:00|12.05|11.85|12.07|11.87|12.07|11.87|12.04|11.84|19
1704447300000|2024-01-05 09:35:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|14
1704447600000|2024-01-05 09:40:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|2
1704447900000|2024-01-05 09:45:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|8
1704448200000|2024-01-05 09:50:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|3
1704448500000|2024-01-05 09:55:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1704448800000|2024-01-05 10:00:00|12.1|11.9|12.06|11.86|12.1|11.9|12.06|11.86|21
1704449100000|2024-01-05 10:05:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|9
1704449400000|2024-01-05 10:10:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1704449700000|2024-01-05 10:15:00|12.03|11.83|12.06|11.86|12.06|11.86|12.03|11.83|14
1704450000000|2024-01-05 10:20:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|5
1704450300000|2024-01-05 10:25:00|12.04|11.84|12.1|11.9|12.1|11.9|12.03|11.83|23
1704450600000|2024-01-05 10:30:00|12.11|11.91|12.06|11.86|12.13|11.93|12.06|11.86|34
1704450900000|2024-01-05 10:35:00|12.07|11.87|12.02|11.82|12.07|11.87|12.01|11.81|30
1704451200000|2024-01-05 10:40:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|21
1704451500000|2024-01-05 10:45:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|14
1704451800000|2024-01-05 10:50:00|12|11.8|11.98|11.78|12.01|11.81|11.96|11.76|39
1704452100000|2024-01-05 10:55:00|11.97|11.77|11.95|11.75|11.98|11.78|11.9|11.7|61
1704452400000|2024-01-05 11:00:00|11.94|11.74|11.93|11.73|11.96|11.76|11.92|11.72|28
1704452700000|2024-01-05 11:05:00|11.94|11.74|11.93|11.73|11.95|11.75|11.92|11.72|16
1704453000000|2024-01-05 11:10:00|11.92|11.72|11.91|11.71|11.93|11.73|11.88|11.68|32
1704453300000|2024-01-05 11:15:00|11.9|11.7|11.92|11.72|11.94|11.74|11.9|11.7|11
1704453600000|2024-01-05 11:20:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|10
1704453900000|2024-01-05 11:25:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|6
1704454200000|2024-01-05 11:30:00|11.95|11.75|11.94|11.74|11.95|11.75|11.92|11.72|10
1704454500000|2024-01-05 11:35:00|11.93|11.73|11.91|11.71|11.94|11.74|11.91|11.71|9
1704454800000|2024-01-05 11:40:00|11.92|11.72|11.91|11.71|11.93|11.73|11.9|11.7|22
1704455100000|2024-01-05 11:45:00|11.9|11.7|11.85|11.65|11.91|11.71|11.85|11.65|22
1704455400000|2024-01-05 11:50:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|13
1704455700000|2024-01-05 11:55:00|11.87|11.67|11.84|11.64|11.87|11.67|11.83|11.63|22
1704456000000|2024-01-05 12:00:00|11.83|11.63|11.84|11.64|11.87|11.67|11.82|11.62|12
1704456300000|2024-01-05 12:05:00|11.83|11.63|11.83|11.63|11.83|11.63|11.81|11.61|37
1704456600000|2024-01-05 12:10:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|21
1704456900000|2024-01-05 12:15:00|11.83|11.63|11.85|11.65|11.85|11.65|11.83|11.63|5
1704457200000|2024-01-05 12:20:00|11.86|11.66|11.91|11.71|11.91|11.71|11.85|11.65|18
1704457500000|2024-01-05 12:25:00|11.92|11.72|11.91|11.71|11.93|11.73|11.9|11.7|20
1704457800000|2024-01-05 12:30:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|11
1704458100000|2024-01-05 12:35:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|12
1704458400000|2024-01-05 12:40:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|3
1704458700000|2024-01-05 12:45:00|11.88|11.68|11.89|11.69|11.9|11.7|11.88|11.68|12
1704459000000|2024-01-05 12:50:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|10
1704459300000|2024-01-05 12:55:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|6
1704459600000|2024-01-05 13:00:00|11.88|11.68|11.92|11.72|11.92|11.72|11.88|11.68|7
1704459900000|2024-01-05 13:05:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|7
1704460200000|2024-01-05 13:10:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|3
1704460500000|2024-01-05 13:15:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|3
1704460800000|2024-01-05 13:20:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|24
1704461100000|2024-01-05 13:25:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|12
1704461400000|2024-01-05 13:30:00|11.9|11.7|11.92|11.72|11.94|11.74|11.88|11.68|41
1704461700000|2024-01-05 13:35:00|11.93|11.73|11.92|11.72|11.93|11.73|11.9|11.7|18
1704462000000|2024-01-05 13:40:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|24
1704462300000|2024-01-05 13:45:00|11.93|11.73|11.89|11.69|11.93|11.73|11.89|11.69|11
1704462600000|2024-01-05 13:50:00|11.9|11.7|11.93|11.73|11.94|11.74|11.88|11.68|20
1704462900000|2024-01-05 13:55:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|14
1704463200000|2024-01-05 14:00:00|11.94|11.74|11.91|11.71|11.95|11.75|11.91|11.71|20
1704463500000|2024-01-05 14:05:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|19
1704463800000|2024-01-05 14:10:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|32
1704464100000|2024-01-05 14:15:00|11.89|11.69|11.88|11.68|11.9|11.7|11.88|11.68|23
1704464400000|2024-01-05 14:20:00|11.87|11.67|11.85|11.65|11.87|11.67|11.81|11.61|71
1704464700000|2024-01-05 14:25:00|11.84|11.64|11.83|11.63|11.85|11.65|11.82|11.62|46
1704465000000|2024-01-05 14:30:00|11.82|11.62|11.83|11.63|11.86|11.66|11.82|11.62|28
1704465300000|2024-01-05 14:35:00|11.82|11.62|11.82|11.62|11.84|11.64|11.77|11.57|41
1704465600000|2024-01-05 14:40:00|11.81|11.61|11.82|11.62|11.82|11.62|11.7|11.5|102
1704465900000|2024-01-05 14:45:00|11.83|11.63|11.83|11.63|11.86|11.66|11.8|11.6|41
1704466200000|2024-01-05 14:50:00|11.82|11.62|11.79|11.59|11.84|11.64|11.79|11.59|36
1704466500000|2024-01-05 14:55:00|11.8|11.6|11.74|11.54|11.81|11.61|11.72|11.52|57
1704466800000|2024-01-05 15:00:00|11.73|11.53|11.77|11.57|11.8|11.6|11.72|11.52|31
1704467100000|2024-01-05 15:05:00|11.76|11.56|11.81|11.61|11.81|11.61|11.76|11.56|8
1704467400000|2024-01-05 15:10:00|11.82|11.62|11.81|11.61|11.85|11.65|11.81|11.61|22
1704467700000|2024-01-05 15:15:00|11.82|11.62|11.77|11.57|11.82|11.62|11.75|11.55|20
1704468000000|2024-01-05 15:20:00|11.76|11.56|11.78|11.58|11.78|11.58|11.7|11.5|67
1704468300000|2024-01-05 15:25:00|11.79|11.59|11.77|11.57|11.79|11.59|11.76|11.56|11
1704468600000|2024-01-05 15:30:00|11.78|11.58|11.81|11.61|11.81|11.61|11.76|11.56|10
1704468900000|2024-01-05 15:35:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|6
1704469200000|2024-01-05 15:40:00|11.82|11.62|11.8|11.6|11.83|11.63|11.8|11.6|7
1704469500000|2024-01-05 15:45:00|11.81|11.61|11.82|11.62|11.82|11.62|11.79|11.59|18
1704469800000|2024-01-05 15:50:00|11.81|11.61|11.81|11.61|11.82|11.62|11.79|11.59|25
1704470100000|2024-01-05 15:55:00|11.8|11.6|11.82|11.62|11.82|11.62|11.78|11.58|31
1704470400000|2024-01-05 16:00:00|11.83|11.63|11.84|11.64|11.86|11.66|11.82|11.62|24
1704470700000|2024-01-05 16:05:00|11.83|11.63|11.8|11.6|11.84|11.64|11.78|11.58|24
1704471000000|2024-01-05 16:10:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|19
1704471300000|2024-01-05 16:15:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|16
1704471600000|2024-01-05 16:20:00|11.82|11.62|11.78|11.58|11.83|11.63|11.77|11.57|35
1704471900000|2024-01-05 16:25:00|11.77|11.57|11.8|11.6|11.81|11.61|11.77|11.57|14
1704472200000|2024-01-05 16:30:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|16
1704472500000|2024-01-05 16:35:00|11.79|11.59|11.75|11.55|11.79|11.59|11.75|11.55|11
1704472800000|2024-01-05 16:40:00|11.74|11.54|11.73|11.53|11.75|11.55|11.72|11.52|20
1704473100000|2024-01-05 16:45:00|11.74|11.54|11.7|11.5|11.76|11.56|11.69|11.49|25
1704473400000|2024-01-05 16:50:00|11.71|11.51|11.71|11.51|11.74|11.54|11.7|11.5|37
1704473700000|2024-01-05 16:55:00|11.7|11.5|11.64|11.44|11.71|11.51|11.62|11.42|69
1704474000000|2024-01-05 17:00:00|11.65|11.45|11.66|11.46|11.72|11.52|11.65|11.45|70
1704474300000|2024-01-05 17:05:00|11.65|11.45|11.63|11.43|11.66|11.46|11.53|11.33|191
1704474600000|2024-01-05 17:10:00|11.64|11.44|11.67|11.47|11.67|11.47|11.63|11.43|38
1704474900000|2024-01-05 17:15:00|11.68|11.48|11.75|11.55|11.76|11.56|11.67|11.47|28
1704475200000|2024-01-05 17:20:00|11.76|11.56|11.74|11.54|11.77|11.57|11.72|11.52|31
1704475500000|2024-01-05 17:25:00|11.73|11.53|11.72|11.52|11.74|11.54|11.7|11.5|28
1704475800000|2024-01-05 17:30:00|11.73|11.53|11.72|11.52|11.76|11.56|11.72|11.52|52
1704476100000|2024-01-05 17:35:00|11.71|11.51|11.77|11.57|11.77|11.57|11.71|11.51|19
1704476400000|2024-01-05 17:40:00|11.76|11.56|11.75|11.55|11.77|11.57|11.75|11.55|24
1704476700000|2024-01-05 17:45:00|11.76|11.56|11.74|11.54|11.76|11.56|11.72|11.52|19
1704477000000|2024-01-05 17:50:00|11.75|11.55|11.77|11.57|11.78|11.58|11.74|11.54|11
1704477300000|2024-01-05 17:55:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|14
1704477600000|2024-01-05 18:00:00|11.76|11.56|11.71|11.51|11.76|11.56|11.71|11.51|14
1704477900000|2024-01-05 18:05:00|11.72|11.52|11.72|11.52|11.73|11.53|11.7|11.5|9
1704478200000|2024-01-05 18:10:00|11.71|11.51|11.74|11.54|11.74|11.54|11.71|11.51|16
1704478500000|2024-01-05 18:15:00|11.73|11.53|11.71|11.51|11.74|11.54|11.71|11.51|29
1704478800000|2024-01-05 18:20:00|11.72|11.52|11.72|11.52|11.72|11.52|11.7|11.5|11
1704479100000|2024-01-05 18:25:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|10
1704479400000|2024-01-05 18:30:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|12
1704479700000|2024-01-05 18:35:00|11.73|11.53|11.76|11.56|11.76|11.56|11.72|11.52|18
1704480000000|2024-01-05 18:40:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|12
1704480300000|2024-01-05 18:45:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|7
1704480600000|2024-01-05 18:50:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|8
1704480900000|2024-01-05 18:55:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|14
1704481200000|2024-01-05 19:00:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|14
1704481500000|2024-01-05 19:05:00|11.78|11.58|11.82|11.62|11.82|11.62|11.78|11.58|7
1704481800000|2024-01-05 19:10:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1704482100000|2024-01-05 19:15:00|11.84|11.64|11.84|11.64|11.86|11.66|11.84|11.64|9
1704482400000|2024-01-05 19:20:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|6
1704482700000|2024-01-05 19:25:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|6
1704483000000|2024-01-05 19:30:00|11.81|11.61|11.8|11.6|11.82|11.62|11.79|11.59|10
1704483300000|2024-01-05 19:35:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|4
1704483600000|2024-01-05 19:40:00|11.81|11.61|11.81|11.61|11.82|11.62|11.79|11.59|21
1704483900000|2024-01-05 19:45:00|11.8|11.6|11.81|11.61|11.83|11.63|11.79|11.59|32
1704484200000|2024-01-05 19:50:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|6
1704484500000|2024-01-05 19:55:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|7
1704484800000|2024-01-05 20:00:00|11.81|11.61|11.81|11.61|11.82|11.62|11.81|11.61|5
1704485100000|2024-01-05 20:05:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|2
1704485400000|2024-01-05 20:10:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|3
1704485700000|2024-01-05 20:15:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|2
1704486000000|2024-01-05 20:20:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1704486300000|2024-01-05 20:25:00|11.82|11.62|11.82|11.62|11.83|11.63|11.81|11.61|7
1704486600000|2024-01-05 20:30:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|2
1704486900000|2024-01-05 20:35:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|12
1704487200000|2024-01-05 20:40:00|11.83|11.63|11.85|11.65|11.85|11.65|11.83|11.63|9
1704487500000|2024-01-05 20:45:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1704487800000|2024-01-05 20:50:00|11.83|11.63|11.89|11.69|11.9|11.7|11.83|11.63|35
1704488100000|2024-01-05 20:55:00|11.88|11.68|11.89|11.69|11.89|11.69|11.85|11.65|54
1704488400000|2024-01-05 21:00:00|11.88|11.68|11.85|11.65|11.89|11.69|11.84|11.64|22
1704488700000|2024-01-05 21:05:00|11.84|11.64|11.83|11.63|11.86|11.66|11.82|11.62|22
1704489000000|2024-01-05 21:10:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|6
1704489300000|2024-01-05 21:15:00|11.82|11.62|11.86|11.66|11.86|11.66|11.82|11.62|7
1704489600000|2024-01-05 21:20:00|11.87|11.67|11.89|11.69|11.89|11.69|11.86|11.66|7
1704489900000|2024-01-05 21:25:00|11.88|11.68|11.88|11.68|11.89|11.69|11.86|11.66|13
1704490200000|2024-01-05 21:30:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|12
1704490500000|2024-01-05 21:35:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|4
1704490800000|2024-01-05 21:40:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|17
1704491100000|2024-01-05 21:45:00|11.88|11.68|11.89|11.69|11.9|11.7|11.87|11.67|10
1704491400000|2024-01-05 21:50:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|12
1704491700000|2024-01-05 21:55:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|4
1704528000000|2024-01-06 08:00:00|11.84|11.64|11.83|11.63|11.85|11.65|11.82|11.62|28
1704528300000|2024-01-06 08:05:00|11.82|11.62|11.83|11.63|11.83|11.63|11.81|11.61|34
1704528600000|2024-01-06 08:10:00|11.82|11.62|11.85|11.65|11.86|11.66|11.82|11.62|30
1704528900000|2024-01-06 08:15:00|11.84|11.64|11.86|11.66|11.88|11.68|11.84|11.64|53
1704529200000|2024-01-06 08:20:00|11.87|11.67|11.89|11.69|11.9|11.7|11.86|11.66|17
1704529500000|2024-01-06 08:25:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|3
1704529800000|2024-01-06 08:30:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|2
1704530100000|2024-01-06 08:35:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|3
1704530400000|2024-01-06 08:40:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|4
1704530700000|2024-01-06 08:45:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|8
1704531000000|2024-01-06 08:50:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|21
1704531300000|2024-01-06 08:55:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|32
1704531600000|2024-01-06 09:00:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|30
1704531900000|2024-01-06 09:05:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|22
1704532200000|2024-01-06 09:10:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|13
1704532500000|2024-01-06 09:15:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|43
1704532800000|2024-01-06 09:20:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|37
1704533100000|2024-01-06 09:25:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|9
1704533400000|2024-01-06 09:30:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|15
1704533700000|2024-01-06 09:35:00|11.92|11.72|11.93|11.73|11.94|11.74|11.92|11.72|20
1704534000000|2024-01-06 09:40:00|11.94|11.74|11.94|11.74|11.94|11.74|11.92|11.72|17
1704534300000|2024-01-06 09:45:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|5
1704534600000|2024-01-06 09:50:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|43
1704534900000|2024-01-06 09:55:00|11.93|11.73|11.91|11.71|11.93|11.73|11.91|11.71|21
1704535200000|2024-01-06 10:00:00|11.92|11.72|11.9|11.7|11.92|11.72|11.89|11.69|47
1704535500000|2024-01-06 10:05:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|53
1704535800000|2024-01-06 10:10:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|31
1704536100000|2024-01-06 10:15:00|11.87|11.67|11.88|11.68|11.89|11.69|11.86|11.66|36
1704536400000|2024-01-06 10:20:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|2
1704536700000|2024-01-06 10:25:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|2
1704537000000|2024-01-06 10:30:00|11.91|11.71|11.9|11.7|11.91|11.71|11.89|11.69|8
1704537300000|2024-01-06 10:35:00|11.91|11.71|11.94|11.74|11.94|11.74|11.9|11.7|30
1704537600000|2024-01-06 10:40:00|11.93|11.73|11.95|11.75|11.96|11.76|11.93|11.73|13
1704537900000|2024-01-06 10:45:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|10
1704538200000|2024-01-06 10:50:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|35
1704538500000|2024-01-06 10:55:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|91
1704538800000|2024-01-06 11:00:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|91
1704539100000|2024-01-06 11:05:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|41
1704539400000|2024-01-06 11:10:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|52
1704539700000|2024-01-06 11:15:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|33
1704540000000|2024-01-06 11:20:00|11.89|11.69|11.91|11.71|11.92|11.72|11.89|11.69|19
1704540300000|2024-01-06 11:25:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|48
1704540600000|2024-01-06 11:30:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|17
1704540900000|2024-01-06 11:35:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|11
1704541200000|2024-01-06 11:40:00|11.9|11.7|11.94|11.74|11.94|11.74|11.9|11.7|17
1704541500000|2024-01-06 11:45:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|13
1704541800000|2024-01-06 11:50:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|15
1704542100000|2024-01-06 11:55:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|6
1704542400000|2024-01-06 12:00:00|11.93|11.73|11.97|11.77|11.97|11.77|11.93|11.73|25
1704542700000|2024-01-06 12:05:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|11
1704543000000|2024-01-06 12:10:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|5
1704543300000|2024-01-06 12:15:00|11.96|11.76|11.97|11.77|11.97|11.77|11.95|11.75|18
1704543600000|2024-01-06 12:20:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|39
1704543900000|2024-01-06 12:25:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|31
1704544200000|2024-01-06 12:30:00|12|11.8|11.99|11.79|12.02|11.82|11.99|11.79|22
1704544500000|2024-01-06 12:35:00|12|11.8|11.97|11.77|12.01|11.81|11.97|11.77|16
1704544800000|2024-01-06 12:40:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|67
1704545100000|2024-01-06 12:45:00|11.97|11.77|11.94|11.74|11.98|11.78|11.93|11.73|46
1704545400000|2024-01-06 12:50:00|11.95|11.75|11.94|11.74|11.95|11.75|11.92|11.72|60
1704545700000|2024-01-06 12:55:00|11.95|11.75|11.95|11.75|11.95|11.75|11.93|11.73|47
1704546000000|2024-01-06 13:00:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|20
1704546300000|2024-01-06 13:05:00|11.96|11.76|11.96|11.76|11.97|11.77|11.94|11.74|39
1704546600000|2024-01-06 13:10:00|11.97|11.77|12|11.8|12|11.8|11.96|11.76|30
1704546900000|2024-01-06 13:15:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|7
1704547200000|2024-01-06 13:20:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|66
1704547500000|2024-01-06 13:25:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|62
1704547800000|2024-01-06 13:30:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|4
1704548100000|2024-01-06 13:35:00|12|11.8|12.02|11.82|12.03|11.83|12|11.8|59
1704548400000|2024-01-06 13:40:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|59
1704548700000|2024-01-06 13:45:00|12.02|11.82|12.05|11.85|12.05|11.85|12.02|11.82|26
1704549000000|2024-01-06 13:50:00|12.06|11.86|12.07|11.87|12.09|11.89|12.05|11.85|26
1704549300000|2024-01-06 13:55:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|2
1704549600000|2024-01-06 14:00:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|40
1704549900000|2024-01-06 14:05:00|12.08|11.88|12.07|11.87|12.1|11.9|12.07|11.87|58
1704550200000|2024-01-06 14:10:00|12.08|11.88|12.14|11.94|12.17|11.97|12.07|11.87|44
1704550500000|2024-01-06 14:15:00|12.15|11.95|12.13|11.93|12.15|11.95|12.12|11.92|83
1704550800000|2024-01-06 14:20:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|20
1704551100000|2024-01-06 14:25:00|12.14|11.94|12.14|11.94|12.16|11.96|12.13|11.93|85
1704551400000|2024-01-06 14:30:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|74
1704551700000|2024-01-06 14:35:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|46
1704552000000|2024-01-06 14:40:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|53
1704552300000|2024-01-06 14:45:00|12.14|11.94|12.07|11.87|12.15|11.95|12.06|11.86|40
1704552600000|2024-01-06 14:50:00|12.06|11.86|12.07|11.87|12.09|11.89|12.05|11.85|38
1704552900000|2024-01-06 14:55:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|24
1704553200000|2024-01-06 15:00:00|12.08|11.88|12.07|11.87|12.09|11.89|12.05|11.85|66
1704553500000|2024-01-06 15:05:00|12.08|11.88|12.1|11.9|12.12|11.92|12.08|11.88|19
1704553800000|2024-01-06 15:10:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|31
1704554100000|2024-01-06 15:15:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|15
1704554400000|2024-01-06 15:20:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|55
1704554700000|2024-01-06 15:25:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|31
1704555000000|2024-01-06 15:30:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|20
1704555300000|2024-01-06 15:35:00|12.09|11.89|12.07|11.87|12.11|11.91|12.07|11.87|51
1704555600000|2024-01-06 15:40:00|12.08|11.88|12.05|11.85|12.08|11.88|12.03|11.83|58
1704555900000|2024-01-06 15:45:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|20
1704556200000|2024-01-06 15:50:00|12.06|11.86|12.08|11.88|12.09|11.89|12.05|11.85|29
1704556500000|2024-01-06 15:55:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|24
1704556800000|2024-01-06 16:00:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|48
1704557100000|2024-01-06 16:05:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|4
1704557400000|2024-01-06 16:10:00|12.11|11.91|12.12|11.92|12.14|11.94|12.11|11.91|36
1704557700000|2024-01-06 16:15:00|12.13|11.93|12.11|11.91|12.14|11.94|12.1|11.9|71
1704558000000|2024-01-06 16:20:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|26
1704558300000|2024-01-06 16:25:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|5
1704558600000|2024-01-06 16:30:00|12.13|11.93|12.1|11.9|12.14|11.94|12.1|11.9|40
1704558900000|2024-01-06 16:35:00|12.11|11.91|12.12|11.92|12.13|11.93|12.1|11.9|28
1704559200000|2024-01-06 16:40:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|64
1704559500000|2024-01-06 16:45:00|12.13|11.93|12.13|11.93|12.15|11.95|12.13|11.93|19
1704559800000|2024-01-06 16:50:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|48
1704560100000|2024-01-06 16:55:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|23
1704560400000|2024-01-06 17:00:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|12
1704560700000|2024-01-06 17:05:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|19
1704561000000|2024-01-06 17:10:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|3
1704561300000|2024-01-06 17:15:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|17
1704561600000|2024-01-06 17:20:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|21
1704561900000|2024-01-06 17:25:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|18
1704562200000|2024-01-06 17:30:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|18
1704562500000|2024-01-06 17:35:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|12
1704562800000|2024-01-06 17:40:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|22
1704563100000|2024-01-06 17:45:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|50
1704563400000|2024-01-06 17:50:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1704563700000|2024-01-06 17:55:00|12.14|11.94|12.12|11.92|12.14|11.94|12.12|11.92|13
1704564000000|2024-01-06 18:00:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|31
1704564300000|2024-01-06 18:05:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|44
1704564600000|2024-01-06 18:10:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|8
1704564900000|2024-01-06 18:15:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|20
1704565200000|2024-01-06 18:20:00|12.14|11.94|12.13|11.93|12.15|11.95|12.13|11.93|16
1704565500000|2024-01-06 18:25:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1704565800000|2024-01-06 18:30:00|12.13|11.93|12.09|11.89|12.14|11.94|12.09|11.89|15
1704566100000|2024-01-06 18:35:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|15
1704566400000|2024-01-06 18:40:00|12.09|11.89|12.09|11.89|12.11|11.91|12.08|11.88|31
1704566700000|2024-01-06 18:45:00|12.1|11.9|12.12|11.92|12.13|11.93|12.09|11.89|29
1704567000000|2024-01-06 18:50:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|27
1704567300000|2024-01-06 18:55:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|9
1704567600000|2024-01-06 19:00:00|12.11|11.91|12.08|11.88|12.11|11.91|12.07|11.87|10
1704567900000|2024-01-06 19:05:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|8
1704568200000|2024-01-06 19:10:00|12.07|11.87|12.08|11.88|12.08|11.88|12.06|11.86|18
1704568500000|2024-01-06 19:15:00|12.07|11.87|12.04|11.84|12.08|11.88|12.03|11.83|50
1704568800000|2024-01-06 19:20:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|8
1704569100000|2024-01-06 19:25:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|31
1704569400000|2024-01-06 19:30:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|20
1704569700000|2024-01-06 19:35:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|21
1704570000000|2024-01-06 19:40:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|20
1704570300000|2024-01-06 19:45:00|12.03|11.83|12.07|11.87|12.07|11.87|12.03|11.83|27
1704570600000|2024-01-06 19:50:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|8
1704570900000|2024-01-06 19:55:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|14
1704571200000|2024-01-06 20:00:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|5
1704571500000|2024-01-06 20:05:00|12.09|11.89|12.05|11.85|12.09|11.89|12.05|11.85|19
1704571800000|2024-01-06 20:10:00|12.06|11.86|12.05|11.85|12.06|11.86|12.02|11.82|22
1704572100000|2024-01-06 20:15:00|12.04|11.84|12.06|11.86|12.07|11.87|12.04|11.84|5
1704572400000|2024-01-06 20:20:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|4
1704572700000|2024-01-06 20:25:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|10
1704573000000|2024-01-06 20:30:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|40
1704573300000|2024-01-06 20:35:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|34
1704573600000|2024-01-06 20:40:00|12.09|11.89|12.06|11.86|12.09|11.89|12.05|11.85|44
1704573900000|2024-01-06 20:45:00|12.07|11.87|12.04|11.84|12.07|11.87|12.03|11.83|22
1704574200000|2024-01-06 20:50:00|12.03|11.83|12.05|11.85|12.06|11.86|12.03|11.83|17
1704574500000|2024-01-06 20:55:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|7
1704574800000|2024-01-06 21:00:00|12.07|11.87|12.03|11.83|12.07|11.87|12.01|11.81|61
1704575100000|2024-01-06 21:05:00|12.02|11.82|12.03|11.83|12.04|11.84|12|11.8|50
1704575400000|2024-01-06 21:10:00|12.04|11.84|12.06|11.86|12.06|11.86|12.03|11.83|17
1704575700000|2024-01-06 21:15:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1704576000000|2024-01-06 21:20:00|12.08|11.88|12.09|11.89|12.11|11.91|12.08|11.88|34
1704576300000|2024-01-06 21:25:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|33
1704576600000|2024-01-06 21:30:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|78
1704576900000|2024-01-06 21:35:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|41
1704577200000|2024-01-06 21:40:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|96
1704577500000|2024-01-06 21:45:00|12.08|11.88|12.09|11.89|12.11|11.91|12.08|11.88|46
1704577800000|2024-01-06 21:50:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|68
1704578100000|2024-01-06 21:55:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|43
1704578400000|2024-01-06 22:00:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|39
1704578700000|2024-01-06 22:05:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|6
1704579000000|2024-01-06 22:10:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|9
1704579300000|2024-01-06 22:15:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|38
1704579600000|2024-01-06 22:20:00|12.11|11.91|12.09|11.89|12.11|11.91|12.08|11.88|53
1704579900000|2024-01-06 22:25:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|40
1704580200000|2024-01-06 22:30:00|12.08|11.88|12.05|11.85|12.09|11.89|12.05|11.85|52
1704580500000|2024-01-06 22:35:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|28
1704580800000|2024-01-06 22:40:00|12.06|11.86|12.07|11.87|12.09|11.89|12.05|11.85|14
1704581100000|2024-01-06 22:45:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|12
1704581400000|2024-01-06 22:50:00|12.06|11.86|12.05|11.85|12.07|11.87|12.04|11.84|20
1704581700000|2024-01-06 22:55:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|13
1704582000000|2024-01-06 23:00:00|12.07|11.87|12.03|11.83|12.08|11.88|12.01|11.81|69
1704582300000|2024-01-06 23:05:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|72
1704582600000|2024-01-06 23:10:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|56
1704582900000|2024-01-06 23:15:00|12|11.8|12.03|11.83|12.03|11.83|11.96|11.76|54
1704583200000|2024-01-06 23:20:00|12.02|11.82|12.03|11.83|12.05|11.85|12.02|11.82|28
1704583500000|2024-01-06 23:25:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|32
1704583800000|2024-01-06 23:30:00|12.04|11.84|12.07|11.87|12.08|11.88|12.04|11.84|22
1704584100000|2024-01-06 23:35:00|12.08|11.88|12.1|11.9|12.1|11.9|12.07|11.87|13
1704584400000|2024-01-06 23:40:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|14
1704584700000|2024-01-06 23:45:00|12.09|11.89|12.13|11.93|12.13|11.93|12.09|11.89|11
1704585000000|2024-01-06 23:50:00|12.12|11.92|12.12|11.92|12.12|11.92|12.09|11.89|29
1704585300000|2024-01-06 23:55:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|24
1704585600000|2024-01-07 00:00:00|12.11|11.91|12.09|11.89|12.12|11.92|12.08|11.88|35
1704585900000|2024-01-07 00:05:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|14
1704586200000|2024-01-07 00:10:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|14
1704586500000|2024-01-07 00:15:00|12.1|11.9|12.12|11.92|12.12|11.92|12.09|11.89|21
1704586800000|2024-01-07 00:20:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|6
1704587100000|2024-01-07 00:25:00|12.11|11.91|12.09|11.89|12.11|11.91|12.08|11.88|13
1704587400000|2024-01-07 00:30:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|11
1704587700000|2024-01-07 00:35:00|12.11|11.91|12.13|11.93|12.13|11.93|12.1|11.9|9
1704588300000|2024-01-07 00:45:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|19
1704588600000|2024-01-07 00:50:00|12.15|11.95|12.13|11.93|12.15|11.95|12.12|11.92|17
1704588900000|2024-01-07 00:55:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|44
1704589200000|2024-01-07 01:00:00|12.12|11.92|12.09|11.89|12.12|11.92|12.08|11.88|36
1704589500000|2024-01-07 01:05:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|14
1704589800000|2024-01-07 01:10:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|10
1704590100000|2024-01-07 01:15:00|12.12|11.92|12.1|11.9|12.13|11.93|12.1|11.9|25
1704590400000|2024-01-07 01:20:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|44
1704590700000|2024-01-07 01:25:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|13
1704591000000|2024-01-07 01:30:00|12.12|11.92|12.09|11.89|12.13|11.93|12.09|11.89|14
1704591300000|2024-01-07 01:35:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|25
1704591600000|2024-01-07 01:40:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|26
1704591900000|2024-01-07 01:45:00|12.11|11.91|12.08|11.88|12.11|11.91|12.06|11.86|56
1704592200000|2024-01-07 01:50:00|12.07|11.87|12.05|11.85|12.08|11.88|12.05|11.85|33
1704592500000|2024-01-07 01:55:00|12.04|11.84|12.02|11.82|12.05|11.85|12.02|11.82|45
1704592800000|2024-01-07 02:00:00|12.03|11.83|12.06|11.86|12.06|11.86|12.03|11.83|14
1704593100000|2024-01-07 02:05:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|4
1704593400000|2024-01-07 02:10:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|8
1704593700000|2024-01-07 02:15:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|29
1704594000000|2024-01-07 02:20:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|6
1704594300000|2024-01-07 02:25:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|22
1704594600000|2024-01-07 02:30:00|12.06|11.86|12.04|11.84|12.07|11.87|12.04|11.84|27
1704594900000|2024-01-07 02:35:00|12.05|11.85|11.99|11.79|12.05|11.85|11.99|11.79|29
1704595200000|2024-01-07 02:40:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|48
1704595500000|2024-01-07 02:45:00|12.02|11.82|11.96|11.76|12.02|11.82|11.95|11.75|73
1704595800000|2024-01-07 02:50:00|11.97|11.77|11.98|11.78|11.99|11.79|11.96|11.76|32
1704596100000|2024-01-07 02:55:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|29
1704596400000|2024-01-07 03:00:00|11.98|11.78|12|11.8|12|11.8|11.97|11.77|19
1704596700000|2024-01-07 03:05:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|12
1704597000000|2024-01-07 03:10:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|12
1704597300000|2024-01-07 03:15:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|35
1704597600000|2024-01-07 03:20:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|24
1704597900000|2024-01-07 03:25:00|12|11.8|12|11.8|12.01|11.81|12|11.8|19
1704598200000|2024-01-07 03:30:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|32
1704598500000|2024-01-07 03:35:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|17
1704598800000|2024-01-07 03:40:00|12|11.8|12|11.8|12.01|11.81|12|11.8|17
1704599100000|2024-01-07 03:45:00|11.99|11.79|12.02|11.82|12.02|11.82|11.99|11.79|20
1704599400000|2024-01-07 03:50:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|10
1704599700000|2024-01-07 03:55:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1704600000000|2024-01-07 04:00:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|14
1704600300000|2024-01-07 04:05:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|7
1704600600000|2024-01-07 04:10:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|5
1704600900000|2024-01-07 04:15:00|12.06|11.86|12.04|11.84|12.07|11.87|12.01|11.81|31
1704601200000|2024-01-07 04:20:00|12.05|11.85|12.05|11.85|12.05|11.85|12.02|11.82|21
1704601500000|2024-01-07 04:25:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|14
1704601800000|2024-01-07 04:30:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|8
1704602100000|2024-01-07 04:35:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|5
1704602400000|2024-01-07 04:40:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1704602700000|2024-01-07 04:45:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|23
1704603000000|2024-01-07 04:50:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|13
1704603300000|2024-01-07 04:55:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|10
1704603600000|2024-01-07 05:00:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|33
1704603900000|2024-01-07 05:05:00|12.09|11.89|12.11|11.91|12.11|11.91|12.08|11.88|33
1704604200000|2024-01-07 05:10:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|3
1704604500000|2024-01-07 05:15:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|12
1704604800000|2024-01-07 05:20:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|14
1704605100000|2024-01-07 05:25:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|38
1704605400000|2024-01-07 05:30:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|14
1704605700000|2024-01-07 05:35:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|18
1704606000000|2024-01-07 05:40:00|12.07|11.87|12.08|11.88|12.1|11.9|12.07|11.87|22
1704606300000|2024-01-07 05:45:00|12.07|11.87|12.12|11.92|12.12|11.92|12.07|11.87|20
1704606600000|2024-01-07 05:50:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|18
1704606900000|2024-01-07 05:55:00|12.09|11.89|12.08|11.88|12.1|11.9|12.07|11.87|18
1704607200000|2024-01-07 06:00:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|32
1704607500000|2024-01-07 06:05:00|12.07|11.87|12.09|11.89|12.09|11.89|12.07|11.87|7
1704607800000|2024-01-07 06:10:00|12.1|11.9|12.13|11.93|12.13|11.93|12.1|11.9|8
1704608100000|2024-01-07 06:15:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|13
1704608400000|2024-01-07 06:20:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|9
1704608700000|2024-01-07 06:25:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|14
1704609000000|2024-01-07 06:30:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|17
1704609300000|2024-01-07 06:35:00|12.11|11.91|12.1|11.9|12.11|11.91|12.08|11.88|24
1704609600000|2024-01-07 06:40:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|11
1704609900000|2024-01-07 06:45:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|5
1704610200000|2024-01-07 06:50:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|27
1704610500000|2024-01-07 06:55:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|7
1704610800000|2024-01-07 07:00:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|12
1704611100000|2024-01-07 07:05:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|16
1704611400000|2024-01-07 07:10:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|16
1704611700000|2024-01-07 07:15:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|29
1704612000000|2024-01-07 07:20:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|23
1704612300000|2024-01-07 07:25:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|29
1704612600000|2024-01-07 07:30:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|35
1704612900000|2024-01-07 07:35:00|12.15|11.95|12.1|11.9|12.15|11.95|12.1|11.9|30
1704613200000|2024-01-07 07:40:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|14
1704613500000|2024-01-07 07:45:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|14
1704613800000|2024-01-07 07:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|30
1704614100000|2024-01-07 07:55:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|25
1704614400000|2024-01-07 08:00:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|24
1704614700000|2024-01-07 08:05:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|16
1704615000000|2024-01-07 08:10:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|31
1704615300000|2024-01-07 08:15:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|16
1704615600000|2024-01-07 08:20:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|9
1704615900000|2024-01-07 08:25:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|2
1704616200000|2024-01-07 08:30:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|5
1704616500000|2024-01-07 08:35:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|10
1704616800000|2024-01-07 08:40:00|12.13|11.93|12.08|11.88|12.14|11.94|12.07|11.87|38
1704617100000|2024-01-07 08:45:00|12.07|11.87|12.06|11.86|12.09|11.89|12.04|11.84|68
1704617400000|2024-01-07 08:50:00|12.07|11.87|12.05|11.85|12.07|11.87|12.03|11.83|91
1704617700000|2024-01-07 08:55:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|42
1704618000000|2024-01-07 09:00:00|12.04|11.84|12.05|11.85|12.06|11.86|12.03|11.83|32
1704618300000|2024-01-07 09:05:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|37
1704618600000|2024-01-07 09:10:00|12.05|11.85|12.03|11.83|12.05|11.85|12.02|11.82|23
1704618900000|2024-01-07 09:15:00|12.04|11.84|12.02|11.82|12.05|11.85|12.01|11.81|31
1704619200000|2024-01-07 09:20:00|12.03|11.83|12.01|11.81|12.03|11.83|11.99|11.79|53
1704619500000|2024-01-07 09:25:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|62
1704619800000|2024-01-07 09:30:00|12|11.8|11.96|11.76|12.02|11.82|11.94|11.74|49
1704620100000|2024-01-07 09:35:00|11.97|11.77|11.98|11.78|11.99|11.79|11.95|11.75|26
1704620400000|2024-01-07 09:40:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|25
1704620700000|2024-01-07 09:45:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|33
1704621000000|2024-01-07 09:50:00|11.99|11.79|11.97|11.77|12|11.8|11.96|11.76|41
1704621300000|2024-01-07 09:55:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|12
1704621600000|2024-01-07 10:00:00|11.96|11.76|11.99|11.79|12|11.8|11.96|11.76|20
1704621900000|2024-01-07 10:05:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|10
1704622200000|2024-01-07 10:10:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|29
1704622500000|2024-01-07 10:15:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|13
1704622800000|2024-01-07 10:20:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|12
1704623100000|2024-01-07 10:25:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|20
1704623400000|2024-01-07 10:30:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|14
1704623700000|2024-01-07 10:35:00|11.94|11.74|11.96|11.76|11.97|11.77|11.94|11.74|39
1704624000000|2024-01-07 10:40:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|11
1704624300000|2024-01-07 10:45:00|11.94|11.74|11.94|11.74|11.96|11.76|11.94|11.74|15
1704624600000|2024-01-07 10:50:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|13
1704624900000|2024-01-07 10:55:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|27
1704625200000|2024-01-07 11:00:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|30
1704625500000|2024-01-07 11:05:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|2
1704625800000|2024-01-07 11:10:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1704626100000|2024-01-07 11:15:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|7
1704626400000|2024-01-07 11:20:00|11.97|11.77|11.95|11.75|11.97|11.77|11.94|11.74|5
1704626700000|2024-01-07 11:25:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|3
1704627000000|2024-01-07 11:30:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|7
1704627300000|2024-01-07 11:35:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|25
1704627600000|2024-01-07 11:40:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|4
1704627900000|2024-01-07 11:45:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|13
1704628200000|2024-01-07 11:50:00|11.96|11.76|11.95|11.75|11.98|11.78|11.95|11.75|12
1704628500000|2024-01-07 11:55:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|9
1704628800000|2024-01-07 12:00:00|11.95|11.75|11.91|11.71|11.96|11.76|11.91|11.71|23
1704629100000|2024-01-07 12:05:00|11.9|11.7|11.91|11.71|11.93|11.73|11.9|11.7|26
1704629400000|2024-01-07 12:10:00|11.92|11.72|11.94|11.74|11.95|11.75|11.92|11.72|9
1704629700000|2024-01-07 12:15:00|11.93|11.73|11.94|11.74|11.95|11.75|11.92|11.72|22
1704630000000|2024-01-07 12:20:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|7
1704630300000|2024-01-07 12:25:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|21
1704630600000|2024-01-07 12:30:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|24
1704630900000|2024-01-07 12:35:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|26
1704631200000|2024-01-07 12:40:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1704631500000|2024-01-07 12:45:00|11.96|11.76|11.95|11.75|11.98|11.78|11.95|11.75|12
1704631800000|2024-01-07 12:50:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|7
1704632100000|2024-01-07 12:55:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|9
1704632400000|2024-01-07 13:00:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|13
1704632700000|2024-01-07 13:05:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1704633000000|2024-01-07 13:10:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|8
1704633300000|2024-01-07 13:15:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|9
1704633600000|2024-01-07 13:20:00|11.97|11.77|12.01|11.81|12.01|11.81|11.97|11.77|15
1704633900000|2024-01-07 13:25:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|10
1704634200000|2024-01-07 13:30:00|12.02|11.82|11.98|11.78|12.02|11.82|11.98|11.78|29
1704634500000|2024-01-07 13:35:00|11.97|11.77|11.99|11.79|12.02|11.82|11.97|11.77|24
1704634800000|2024-01-07 13:40:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1704635100000|2024-01-07 13:45:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|10
1704635400000|2024-01-07 13:50:00|12|11.8|12|11.8|12|11.8|11.98|11.78|7
1704635700000|2024-01-07 13:55:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|17
1704636000000|2024-01-07 14:00:00|12|11.8|12.01|11.81|12.01|11.81|11.98|11.78|24
1704636300000|2024-01-07 14:05:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|17
1704636600000|2024-01-07 14:10:00|12.03|11.83|12|11.8|12.03|11.83|11.98|11.78|34
1704636900000|2024-01-07 14:15:00|11.99|11.79|11.98|11.78|12|11.8|11.97|11.77|50
1704637200000|2024-01-07 14:20:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|21
1704637500000|2024-01-07 14:25:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|26
1704637800000|2024-01-07 14:30:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|25
1704638100000|2024-01-07 14:35:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|27
1704638400000|2024-01-07 14:40:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|6
1704638700000|2024-01-07 14:45:00|12|11.8|12|11.8|12|11.8|11.99|11.79|3
1704639000000|2024-01-07 14:50:00|12.01|11.81|12.01|11.81|12.01|11.81|11.99|11.79|13
1704639300000|2024-01-07 14:55:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|3
1704639600000|2024-01-07 15:00:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|7
1704639900000|2024-01-07 15:05:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|18
1704640200000|2024-01-07 15:10:00|12|11.8|11.98|11.78|12.01|11.81|11.97|11.77|23
1704640500000|2024-01-07 15:15:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|12
1704640800000|2024-01-07 15:20:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|18
1704641100000|2024-01-07 15:25:00|11.93|11.73|11.94|11.74|11.94|11.74|11.91|11.71|42
1704641400000|2024-01-07 15:30:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|16
1704641700000|2024-01-07 15:35:00|11.95|11.75|11.93|11.73|11.95|11.75|11.91|11.71|29
1704642000000|2024-01-07 15:40:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|21
1704642300000|2024-01-07 15:45:00|11.93|11.73|11.92|11.72|11.94|11.74|11.9|11.7|44
1704642600000|2024-01-07 15:50:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|16
1704642900000|2024-01-07 15:55:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|6
1704643200000|2024-01-07 16:00:00|11.95|11.75|11.92|11.72|11.95|11.75|11.92|11.72|28
1704643500000|2024-01-07 16:05:00|11.93|11.73|11.9|11.7|11.93|11.73|11.88|11.68|14
1704643800000|2024-01-07 16:10:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|14
1704644100000|2024-01-07 16:15:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|11
1704644400000|2024-01-07 16:20:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|15
1704644700000|2024-01-07 16:25:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|13
1704645000000|2024-01-07 16:30:00|11.9|11.7|11.87|11.67|11.91|11.71|11.87|11.67|18
1704645300000|2024-01-07 16:35:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|6
1704645600000|2024-01-07 16:40:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|6
1704645900000|2024-01-07 16:45:00|11.84|11.64|11.8|11.6|11.84|11.64|11.77|11.57|47
1704646200000|2024-01-07 16:50:00|11.79|11.59|11.81|11.61|11.82|11.62|11.78|11.58|93
1704646500000|2024-01-07 16:55:00|11.8|11.6|11.8|11.6|11.83|11.63|11.8|11.6|57
1704646800000|2024-01-07 17:00:00|11.81|11.61|11.82|11.62|11.83|11.63|11.79|11.59|56
1704647100000|2024-01-07 17:05:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|44
1704647400000|2024-01-07 17:10:00|11.83|11.63|11.86|11.66|11.86|11.66|11.82|11.62|10
1704647700000|2024-01-07 17:15:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|37
1704648000000|2024-01-07 17:20:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|3
1704648300000|2024-01-07 17:25:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|2
1704648600000|2024-01-07 17:30:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|34
1704648900000|2024-01-07 17:35:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|7
1704649200000|2024-01-07 17:40:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|13
1704649500000|2024-01-07 17:45:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|17
1704649800000|2024-01-07 17:50:00|11.9|11.7|11.88|11.68|11.9|11.7|11.88|11.68|35
1704650100000|2024-01-07 17:55:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1704650400000|2024-01-07 18:00:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|3
1704650700000|2024-01-07 18:05:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|9
1704651000000|2024-01-07 18:10:00|11.9|11.7|11.92|11.72|11.92|11.72|11.89|11.69|9
1704651300000|2024-01-07 18:15:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|25
1704651600000|2024-01-07 18:20:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1704651900000|2024-01-07 18:25:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|16
1704652500000|2024-01-07 18:35:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|2
1704653100000|2024-01-07 18:45:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|2
1704653400000|2024-01-07 18:50:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|10
1704653700000|2024-01-07 18:55:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|9
1704654000000|2024-01-07 19:00:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|23
1704654300000|2024-01-07 19:05:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|19
1704654600000|2024-01-07 19:10:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|3
1704654900000|2024-01-07 19:15:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|9
1704655200000|2024-01-07 19:20:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|7
1704655500000|2024-01-07 19:25:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|4
1704655800000|2024-01-07 19:30:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|8
1704656100000|2024-01-07 19:35:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|22
1704656400000|2024-01-07 19:40:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|16
1704656700000|2024-01-07 19:45:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|9
1704657000000|2024-01-07 19:50:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|8
1704657300000|2024-01-07 19:55:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|7
1704657600000|2024-01-07 20:00:00|11.89|11.69|11.87|11.67|11.9|11.7|11.87|11.67|31
1704657900000|2024-01-07 20:05:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|16
1704658200000|2024-01-07 20:10:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|4
1704658500000|2024-01-07 20:15:00|11.88|11.68|11.87|11.67|11.89|11.69|11.86|11.66|24
1704658800000|2024-01-07 20:20:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|9
1704659100000|2024-01-07 20:25:00|11.89|11.69|11.9|11.7|11.9|11.7|11.88|11.68|14
1704659400000|2024-01-07 20:30:00|11.89|11.69|11.97|11.57|11.99|11.7|11.89|11.57|12
1704659700000|2024-01-07 20:35:00|11.98|11.58|11.95|11.55|11.98|11.58|11.95|11.55|26
1704660000000|2024-01-07 20:40:00|11.96|11.56|11.96|11.56|11.96|11.56|11.95|11.55|25
1704660300000|2024-01-07 20:45:00|11.95|11.55|11.94|11.54|11.96|11.56|11.94|11.54|12
1704660600000|2024-01-07 20:50:00|11.95|11.55|11.95|11.55|11.95|11.55|11.94|11.54|13
1704660900000|2024-01-07 20:55:00|11.94|11.54|11.94|11.54|11.95|11.55|11.94|11.54|5
1704661200000|2024-01-07 21:00:00|11.93|11.53|11.94|11.54|11.94|11.54|11.93|11.53|6
1704661500000|2024-01-07 21:05:00|11.93|11.53|11.94|11.54|11.95|11.55|11.93|11.53|6
1704661800000|2024-01-07 21:10:00|11.95|11.55|11.95|11.55|11.95|11.55|11.95|11.55|1
1704662100000|2024-01-07 21:15:00|11.94|11.54|11.93|11.53|11.95|11.55|11.93|11.53|6
1704662400000|2024-01-07 21:20:00|11.94|11.54|11.94|11.54|11.94|11.54|11.93|11.53|5
1704662700000|2024-01-07 21:25:00|11.95|11.55|11.95|11.55|11.95|11.55|11.95|11.55|1
1704663000000|2024-01-07 21:30:00|11.94|11.54|11.92|11.52|11.95|11.55|11.92|11.52|19
1704663300000|2024-01-07 21:35:00|11.91|11.51|11.9|11.5|11.91|11.51|11.89|11.49|18
1704663600000|2024-01-07 21:40:00|11.91|11.51|11.92|11.52|11.92|11.52|11.91|11.51|8
1704663900000|2024-01-07 21:45:00|11.82|11.62|11.82|11.62|11.83|11.63|11.81|11.61|27
1704664200000|2024-01-07 21:50:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|12
1704664500000|2024-01-07 21:55:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|11
1704664800000|2024-01-07 22:00:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|16
1704665100000|2024-01-07 22:05:00|11.8|11.6|11.76|11.56|11.81|11.61|11.75|11.55|33
1704665400000|2024-01-07 22:10:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|9
1704665700000|2024-01-07 22:15:00|11.76|11.56|11.69|11.49|11.76|11.56|11.67|11.47|64
1704666000000|2024-01-07 22:20:00|11.68|11.48|11.69|11.49|11.7|11.5|11.67|11.47|20
1704666300000|2024-01-07 22:25:00|11.7|11.5|11.68|11.48|11.71|11.51|11.68|11.48|15
1704666600000|2024-01-07 22:30:00|11.67|11.47|11.6|11.4|11.67|11.47|11.6|11.4|42
1704666900000|2024-01-07 22:35:00|11.61|11.41|11.64|11.44|11.65|11.45|11.58|11.38|56
1704667200000|2024-01-07 22:40:00|11.63|11.43|11.66|11.46|11.66|11.46|11.63|11.43|12
1704667500000|2024-01-07 22:45:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|7
1704667800000|2024-01-07 22:50:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|32
1704668100000|2024-01-07 22:55:00|11.66|11.46|11.64|11.44|11.67|11.47|11.63|11.43|13
1704668400000|2024-01-07 23:00:00|11.63|11.43|11.69|11.49|11.69|11.49|11.63|11.43|27
1704668700000|2024-01-07 23:05:00|11.68|11.48|11.68|11.48|11.71|11.51|11.68|11.48|17
1704669000000|2024-01-07 23:10:00|11.67|11.47|11.66|11.46|11.69|11.49|11.66|11.46|8
1704669300000|2024-01-07 23:15:00|11.67|11.47|11.63|11.43|11.67|11.47|11.62|11.42|19
1704669600000|2024-01-07 23:20:00|11.64|11.44|11.6|11.4|11.66|11.46|11.59|11.39|47
1704669900000|2024-01-07 23:25:00|11.59|11.39|11.57|11.37|11.61|11.41|11.56|11.36|51
1704670200000|2024-01-07 23:30:00|11.58|11.38|11.59|11.39|11.61|11.41|11.56|11.36|46
1704670500000|2024-01-07 23:35:00|11.6|11.4|11.59|11.39|11.63|11.43|11.58|11.38|58
1704670800000|2024-01-07 23:40:00|11.6|11.4|11.6|11.4|11.6|11.4|11.58|11.38|61
1704671100000|2024-01-07 23:45:00|11.61|11.41|11.6|11.4|11.63|11.43|11.59|11.39|32
1704671400000|2024-01-07 23:50:00|11.59|11.39|11.61|11.41|11.62|11.42|11.58|11.38|15
1704671700000|2024-01-07 23:55:00|11.6|11.4|11.63|11.43|11.63|11.43|11.6|11.4|8
1704672000000|2024-01-08 00:00:00|11.64|11.44|11.66|11.46|11.66|11.46|11.63|11.43|11
1704672300000|2024-01-08 00:05:00|11.67|11.47|11.65|11.45|11.7|11.5|11.65|11.45|17
1704672600000|2024-01-08 00:10:00|11.66|11.46|11.61|11.41|11.66|11.46|11.6|11.4|38
1704672900000|2024-01-08 00:15:00|11.6|11.4|11.62|11.42|11.62|11.42|11.56|11.36|55
1704673200000|2024-01-08 00:20:00|11.61|11.41|11.63|11.43|11.64|11.44|11.6|11.4|33
1704673500000|2024-01-08 00:25:00|11.64|11.44|11.67|11.47|11.67|11.47|11.63|11.43|18
1704673800000|2024-01-08 00:30:00|11.68|11.48|11.9|11.7|11.93|11.73|11.67|11.47|96
1704674100000|2024-01-08 00:35:00|11.89|11.69|11.83|11.63|11.93|11.73|11.77|11.57|182
1704674400000|2024-01-08 00:40:00|11.82|11.62|11.82|11.62|11.86|11.66|11.77|11.57|120
1704674700000|2024-01-08 00:45:00|11.81|11.61|11.82|11.62|11.9|11.7|11.8|11.6|158
1704675000000|2024-01-08 00:50:00|11.83|11.63|11.86|11.66|11.91|11.71|11.81|11.61|136
1704675300000|2024-01-08 00:55:00|11.87|11.67|11.83|11.63|11.89|11.69|11.81|11.61|93
1704675600000|2024-01-08 01:00:00|11.84|11.64|11.89|11.69|11.9|11.7|11.81|11.61|102
1704675900000|2024-01-08 01:05:00|11.88|11.68|11.88|11.68|11.91|11.71|11.86|11.66|59
1704676200000|2024-01-08 01:10:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|29
1704676500000|2024-01-08 01:15:00|11.86|11.66|11.77|11.57|11.86|11.66|11.75|11.55|66
1704676800000|2024-01-08 01:20:00|11.76|11.56|11.75|11.55|11.8|11.6|11.74|11.54|85
1704677100000|2024-01-08 01:25:00|11.74|11.54|11.72|11.52|11.76|11.56|11.7|11.5|69
1704677400000|2024-01-08 01:30:00|11.71|11.51|11.7|11.5|11.73|11.53|11.67|11.47|46
1704677700000|2024-01-08 01:35:00|11.71|11.51|11.71|11.51|11.72|11.52|11.69|11.49|15
1704678000000|2024-01-08 01:40:00|11.7|11.5|11.7|11.5|11.72|11.52|11.67|11.47|49
1704678300000|2024-01-08 01:45:00|11.69|11.49|11.69|11.49|11.73|11.53|11.69|11.49|41
1704678600000|2024-01-08 01:50:00|11.7|11.5|11.73|11.53|11.73|11.53|11.69|11.49|30
1704678900000|2024-01-08 01:55:00|11.74|11.54|11.77|11.57|11.8|11.6|11.73|11.53|34
1704679200000|2024-01-08 02:00:00|11.76|11.56|11.78|11.58|11.79|11.59|11.75|11.55|49
1704679500000|2024-01-08 02:05:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|20
1704679800000|2024-01-08 02:10:00|11.78|11.58|11.73|11.53|11.78|11.58|11.73|11.53|18
1704680100000|2024-01-08 02:15:00|11.74|11.54|11.73|11.53|11.74|11.54|11.64|11.44|71
1704680400000|2024-01-08 02:20:00|11.72|11.52|11.77|11.57|11.77|11.57|11.72|11.52|62
1704680700000|2024-01-08 02:25:00|11.76|11.56|11.71|11.51|11.77|11.57|11.71|11.51|82
1704681000000|2024-01-08 02:30:00|11.72|11.52|11.69|11.49|11.72|11.52|11.66|11.46|136
1704681300000|2024-01-08 02:35:00|11.7|11.5|11.63|11.43|11.7|11.5|11.58|11.38|153
1704681600000|2024-01-08 02:40:00|11.62|11.42|11.61|11.41|11.65|11.45|11.59|11.39|60
1704681900000|2024-01-08 02:45:00|11.6|11.4|11.6|11.4|11.62|11.42|11.56|11.36|71
1704682200000|2024-01-08 02:50:00|11.59|11.39|11.54|11.34|11.6|11.4|11.49|11.29|150
1704682500000|2024-01-08 02:55:00|11.55|11.35|11.56|11.36|11.58|11.38|11.54|11.34|24
1704682800000|2024-01-08 03:00:00|11.55|11.35|11.55|11.35|11.59|11.39|11.53|11.33|43
1704683100000|2024-01-08 03:05:00|11.56|11.36|11.53|11.33|11.57|11.37|11.53|11.33|30
1704683400000|2024-01-08 03:10:00|11.54|11.34|11.49|11.29|11.55|11.35|11.49|11.29|22
1704683700000|2024-01-08 03:15:00|11.48|11.28|11.47|11.27|11.49|11.29|11.44|11.24|100
1704684000000|2024-01-08 03:20:00|11.46|11.26|11.45|11.25|11.49|11.29|11.45|11.25|82
1704684300000|2024-01-08 03:25:00|11.46|11.26|11.38|11.18|11.46|11.26|11.34|11.14|148
1704684600000|2024-01-08 03:30:00|11.39|11.19|11.51|11.31|11.52|11.32|11.38|11.18|74
1704684900000|2024-01-08 03:35:00|11.5|11.3|11.54|11.34|11.55|11.35|11.49|11.29|43
1704685200000|2024-01-08 03:40:00|11.53|11.33|11.58|11.38|11.58|11.38|11.53|11.33|40
1704685500000|2024-01-08 03:45:00|11.57|11.37|11.58|11.38|11.59|11.39|11.56|11.36|26
1704685800000|2024-01-08 03:50:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|11
1704686100000|2024-01-08 03:55:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|15
1704686400000|2024-01-08 04:00:00|11.57|11.37|11.58|11.38|11.59|11.39|11.56|11.36|18
1704686700000|2024-01-08 04:05:00|11.59|11.39|11.59|11.39|11.59|11.39|11.57|11.37|17
1704687000000|2024-01-08 04:10:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|7
1704687300000|2024-01-08 04:15:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|33
1704687600000|2024-01-08 04:20:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|10
1704687900000|2024-01-08 04:25:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|14
1704688200000|2024-01-08 04:30:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|13
1704688500000|2024-01-08 04:35:00|11.65|11.45|11.68|11.48|11.69|11.49|11.65|11.45|12
1704688800000|2024-01-08 04:40:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|4
1704689100000|2024-01-08 04:45:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|7
1704689400000|2024-01-08 04:50:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|13
1704689700000|2024-01-08 04:55:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|9
1704690000000|2024-01-08 05:00:00|11.66|11.46|11.63|11.43|11.66|11.46|11.62|11.42|16
1704690300000|2024-01-08 05:05:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|13
1704690600000|2024-01-08 05:10:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|11
1704690900000|2024-01-08 05:15:00|11.62|11.42|11.64|11.44|11.65|11.45|11.62|11.42|17
1704691200000|2024-01-08 05:20:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|14
1704691500000|2024-01-08 05:25:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|10
1704691800000|2024-01-08 05:30:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|7
1704692100000|2024-01-08 05:35:00|11.56|11.36|11.56|11.36|11.58|11.38|11.56|11.36|9
1704692400000|2024-01-08 05:40:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|10
1704692700000|2024-01-08 05:45:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|5
1704693000000|2024-01-08 05:50:00|11.62|11.42|11.62|11.42|11.63|11.43|11.6|11.4|23
1704693300000|2024-01-08 05:55:00|11.61|11.41|11.62|11.42|11.62|11.42|11.59|11.39|16
1704693600000|2024-01-08 06:00:00|11.61|11.41|11.58|11.38|11.62|11.42|11.57|11.37|14
1704693900000|2024-01-08 06:05:00|11.57|11.37|11.61|11.41|11.62|11.42|11.57|11.37|7
1704694200000|2024-01-08 06:10:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|10
1704694500000|2024-01-08 06:15:00|11.6|11.4|11.62|11.42|11.63|11.43|11.6|11.4|9
1704694800000|2024-01-08 06:20:00|11.63|11.43|11.69|11.49|11.72|11.52|11.61|11.41|146
1704695100000|2024-01-08 06:25:00|11.7|11.5|11.7|11.5|11.71|11.51|11.68|11.48|109
1704695400000|2024-01-08 06:30:00|11.71|11.51|11.64|11.44|11.71|11.51|11.64|11.44|34
1704695700000|2024-01-08 06:35:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|24
1704696000000|2024-01-08 06:40:00|11.61|11.41|11.63|11.43|11.64|11.44|11.61|11.41|21
1704696300000|2024-01-08 06:45:00|11.62|11.42|11.6|11.4|11.62|11.42|11.6|11.4|9
1704696600000|2024-01-08 06:50:00|11.61|11.41|11.59|11.39|11.61|11.41|11.58|11.38|33
1704696900000|2024-01-08 06:55:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|5
1704697200000|2024-01-08 07:00:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|9
1704697500000|2024-01-08 07:05:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|6
1704697800000|2024-01-08 07:10:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1704698100000|2024-01-08 07:15:00|11.65|11.45|11.65|11.45|11.67|11.47|11.64|11.44|13
1704698400000|2024-01-08 07:20:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|14
1704698700000|2024-01-08 07:25:00|11.64|11.44|11.63|11.43|11.65|11.45|11.62|11.42|14
1704699000000|2024-01-08 07:30:00|11.62|11.42|11.59|11.39|11.62|11.42|11.58|11.38|6
1704699300000|2024-01-08 07:35:00|11.58|11.38|11.58|11.38|11.6|11.4|11.58|11.38|56
1704699600000|2024-01-08 07:40:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|23
1704699900000|2024-01-08 07:45:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|8
1704700200000|2024-01-08 07:50:00|11.6|11.4|11.65|11.45|11.66|11.46|11.59|11.39|26
1704700500000|2024-01-08 07:55:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|34
1704700800000|2024-01-08 08:00:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1704701100000|2024-01-08 08:05:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1704701400000|2024-01-08 08:10:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|2
1704702000000|2024-01-08 08:20:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1704702300000|2024-01-08 08:25:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|2
1704702900000|2024-01-08 08:35:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1704703200000|2024-01-08 08:40:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1704703500000|2024-01-08 08:45:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1704703800000|2024-01-08 08:50:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1704704400000|2024-01-08 09:00:00|11.61|11.41|11.62|11.42|11.63|11.43|11.6|11.4|5
1704704700000|2024-01-08 09:05:00|11.61|11.41|11.64|11.44|11.64|11.44|11.61|11.41|4
1704705000000|2024-01-08 09:10:00|11.65|11.45|11.76|11.56|11.78|11.58|11.65|11.45|14
1704705300000|2024-01-08 09:15:00|11.75|11.55|11.8|11.6|11.8|11.6|11.75|11.55|4
1704705600000|2024-01-08 09:20:00|11.81|11.61|11.75|11.55|11.82|11.62|11.73|11.53|14
1704705900000|2024-01-08 09:25:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|6
1704706200000|2024-01-08 09:30:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|4
1704706500000|2024-01-08 09:35:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1704706800000|2024-01-08 09:40:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1704707400000|2024-01-08 09:50:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|6
1704707700000|2024-01-08 09:55:00|11.74|11.54|11.74|11.54|11.76|11.56|11.72|11.52|10
1704708000000|2024-01-08 10:00:00|11.73|11.53|11.73|11.53|11.76|11.56|11.72|11.52|9
1704708300000|2024-01-08 10:05:00|11.72|11.52|11.74|11.54|11.74|11.54|11.71|11.51|8
1704708900000|2024-01-08 10:15:00|11.75|11.55|11.78|11.58|11.78|11.58|11.75|11.55|3
1704709200000|2024-01-08 10:20:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1704709800000|2024-01-08 10:30:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|2
1704710100000|2024-01-08 10:35:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|8
1704710400000|2024-01-08 10:40:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|2
1704711300000|2024-01-08 10:55:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1704711900000|2024-01-08 11:05:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|2
1704712200000|2024-01-08 11:10:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1704712500000|2024-01-08 11:15:00|11.8|11.6|11.74|11.54|11.8|11.6|11.72|11.52|7
1704713100000|2024-01-08 11:25:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|4
1704713400000|2024-01-08 11:30:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1704713700000|2024-01-08 11:35:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1704714000000|2024-01-08 11:40:00|11.76|11.56|11.73|11.53|11.76|11.56|11.73|11.53|20
1704714300000|2024-01-08 11:45:00|11.74|11.54|11.76|11.56|11.77|11.57|11.73|11.53|9
1704714600000|2024-01-08 11:50:00|11.77|11.57|11.75|11.55|11.77|11.57|11.73|11.53|11
1704714900000|2024-01-08 11:55:00|11.76|11.56|11.79|11.59|11.81|11.61|11.75|11.55|30
1704715200000|2024-01-08 12:00:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|32
1704715500000|2024-01-08 12:05:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|18
1704715800000|2024-01-08 12:10:00|11.82|11.62|11.85|11.65|11.85|11.65|11.8|11.6|32
1704716100000|2024-01-08 12:15:00|11.84|11.64|11.78|11.58|11.84|11.64|11.75|11.55|56
1704716400000|2024-01-08 12:20:00|11.79|11.59|11.79|11.59|11.8|11.6|11.76|11.56|45
1704716700000|2024-01-08 12:25:00|11.8|11.6|11.74|11.54|11.82|11.62|11.74|11.54|27
1704717000000|2024-01-08 12:30:00|11.75|11.55|11.78|11.58|11.8|11.6|11.75|11.55|16
1704717300000|2024-01-08 12:35:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|18
1704717600000|2024-01-08 12:40:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|11
1704717900000|2024-01-08 12:45:00|11.8|11.6|11.81|11.61|11.83|11.63|11.8|11.6|16
1704718200000|2024-01-08 12:50:00|11.82|11.62|11.84|11.64|11.84|11.64|11.81|11.61|7
1704718500000|2024-01-08 12:55:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|9
1704718800000|2024-01-08 13:00:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|18
1704719100000|2024-01-08 13:05:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|31
1704719400000|2024-01-08 13:10:00|11.82|11.62|11.84|11.64|11.85|11.65|11.82|11.62|51
1704719700000|2024-01-08 13:15:00|11.85|11.65|11.81|11.61|11.86|11.66|11.8|11.6|27
1704720000000|2024-01-08 13:20:00|11.8|11.6|11.83|11.63|11.84|11.64|11.8|11.6|10
1704720300000|2024-01-08 13:25:00|11.84|11.64|11.84|11.64|11.86|11.66|11.84|11.64|9
1704720600000|2024-01-08 13:30:00|11.82|11.62|11.81|11.61|11.84|11.64|11.8|11.6|24
1704720900000|2024-01-08 13:35:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|12
1704721200000|2024-01-08 13:40:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|2
1704721500000|2024-01-08 13:45:00|11.82|11.62|11.77|11.57|11.82|11.62|11.76|11.56|28
1704721800000|2024-01-08 13:50:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|8
1704722100000|2024-01-08 13:55:00|11.76|11.56|11.77|11.57|11.79|11.59|11.76|11.56|24
1704722400000|2024-01-08 14:00:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|10
1704722700000|2024-01-08 14:05:00|11.78|11.58|11.77|11.57|11.79|11.59|11.75|11.55|14
1704723000000|2024-01-08 14:10:00|11.76|11.56|11.79|11.59|11.79|11.59|11.76|11.56|6
1704723300000|2024-01-08 14:15:00|11.8|11.6|11.79|11.59|11.82|11.62|11.78|11.58|12
1704723600000|2024-01-08 14:20:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|6
1704723900000|2024-01-08 14:25:00|11.8|11.6|11.8|11.6|11.8|11.6|11.78|11.58|13
1704724200000|2024-01-08 14:30:00|11.79|11.59|11.81|11.61|11.83|11.63|11.79|11.59|19
1704724500000|2024-01-08 14:35:00|11.82|11.62|11.81|11.61|11.83|11.63|11.8|11.6|8
1704724800000|2024-01-08 14:40:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|2
1704725100000|2024-01-08 14:45:00|11.82|11.62|11.79|11.59|11.83|11.63|11.79|11.59|16
1704725400000|2024-01-08 14:50:00|11.8|11.6|11.79|11.59|11.81|11.61|11.78|11.58|20
1704725700000|2024-01-08 14:55:00|11.8|11.6|11.81|11.61|11.82|11.62|11.78|11.58|38
1704726000000|2024-01-08 15:00:00|11.8|11.6|11.8|11.6|11.82|11.62|11.79|11.59|55
1704726300000|2024-01-08 15:05:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|28
1704726900000|2024-01-08 15:15:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|2
1704727200000|2024-01-08 15:20:00|11.81|11.61|11.83|11.63|11.83|11.63|11.8|11.6|23
1704727500000|2024-01-08 15:25:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|9
1704727800000|2024-01-08 15:30:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|3
1704728100000|2024-01-08 15:35:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|4
1704728400000|2024-01-08 15:40:00|11.81|11.61|11.83|11.63|11.88|11.68|11.81|11.61|76
1704728700000|2024-01-08 15:45:00|11.84|11.64|11.83|11.63|11.85|11.65|11.82|11.62|44
1704729000000|2024-01-08 15:50:00|11.82|11.62|11.84|11.64|11.85|11.65|11.81|11.61|33
1704729300000|2024-01-08 15:55:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|8
1704729600000|2024-01-08 16:00:00|11.85|11.65|11.87|11.67|11.88|11.68|11.84|11.64|19
1704729900000|2024-01-08 16:05:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|13
1704730200000|2024-01-08 16:10:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|3
1704730500000|2024-01-08 16:15:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|13
1704730800000|2024-01-08 16:20:00|11.85|11.65|11.83|11.63|11.86|11.66|11.83|11.63|17
1704731100000|2024-01-08 16:25:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|24
1704731400000|2024-01-08 16:30:00|11.82|11.62|11.81|11.61|11.83|11.63|11.8|11.6|18
1704731700000|2024-01-08 16:35:00|11.8|11.6|11.77|11.57|11.81|11.61|11.77|11.57|18
1704732000000|2024-01-08 16:40:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|8
1704732300000|2024-01-08 16:45:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|15
1704732600000|2024-01-08 16:50:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|8
1704732900000|2024-01-08 16:55:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|2
1704733200000|2024-01-08 17:00:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|8
1704733500000|2024-01-08 17:05:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|10
1704733800000|2024-01-08 17:10:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|4
1704734100000|2024-01-08 17:15:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|5
1704734400000|2024-01-08 17:20:00|11.82|11.62|11.83|11.63|11.83|11.63|11.81|11.61|10
1704734700000|2024-01-08 17:25:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|5
1704735000000|2024-01-08 17:30:00|11.83|11.63|11.85|11.65|11.85|11.65|11.83|11.63|7
1704735300000|2024-01-08 17:35:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|3
1704735600000|2024-01-08 17:40:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|5
1704735900000|2024-01-08 17:45:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|20
1704736200000|2024-01-08 17:50:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|12
1704736500000|2024-01-08 17:55:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|16
1704736800000|2024-01-08 18:00:00|11.89|11.69|11.9|11.7|11.9|11.7|11.88|11.68|22
1704737100000|2024-01-08 18:05:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|15
1704737400000|2024-01-08 18:10:00|11.88|11.68|11.88|11.68|11.9|11.7|11.88|11.68|13
1704737700000|2024-01-08 18:15:00|11.87|11.67|11.9|11.7|11.91|11.71|11.87|11.67|12
1704738000000|2024-01-08 18:20:00|11.91|11.71|11.95|11.75|11.96|11.76|11.91|11.71|11
1704738300000|2024-01-08 18:25:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|12
1704738600000|2024-01-08 18:30:00|11.96|11.76|11.99|11.79|11.99|11.79|11.96|11.76|12
1704738900000|2024-01-08 18:35:00|12|11.8|11.99|11.79|12.02|11.82|11.98|11.78|48
1704739200000|2024-01-08 18:40:00|11.98|11.78|12|11.8|12.01|11.81|11.97|11.77|19
1704739500000|2024-01-08 18:45:00|11.99|11.79|11.99|11.79|12|11.8|11.97|11.77|49
1704739800000|2024-01-08 18:50:00|12|11.8|12.01|11.81|12.02|11.82|11.99|11.79|32
1704740100000|2024-01-08 18:55:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|21
1704740400000|2024-01-08 19:00:00|12.03|11.83|12|11.8|12.06|11.86|12|11.8|24
1704740700000|2024-01-08 19:05:00|11.99|11.79|11.99|11.79|11.99|11.79|11.97|11.77|11
1704741000000|2024-01-08 19:10:00|12|11.8|12.03|11.83|12.05|11.85|12|11.8|24
1704741300000|2024-01-08 19:15:00|12.04|11.84|12.01|11.81|12.04|11.84|11.99|11.79|18
1704741600000|2024-01-08 19:20:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|8
1704741900000|2024-01-08 19:25:00|12.02|11.82|11.98|11.78|12.02|11.82|11.97|11.77|17
1704742200000|2024-01-08 19:30:00|11.99|11.79|12.03|11.83|12.03|11.83|11.99|11.79|9
1704742500000|2024-01-08 19:35:00|12.02|11.82|11.99|11.79|12.03|11.83|11.99|11.79|5
1704742800000|2024-01-08 19:40:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|10
1704743100000|2024-01-08 19:45:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|8
1704743400000|2024-01-08 19:50:00|12|11.8|11.99|11.79|12.01|11.81|11.98|11.78|31
1704743700000|2024-01-08 19:55:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|9
1704744000000|2024-01-08 20:00:00|12.01|11.81|12.02|11.82|12.02|11.82|11.99|11.79|24
1704744300000|2024-01-08 20:05:00|12.01|11.81|11.99|11.79|12.02|11.82|11.98|11.78|23
1704744600000|2024-01-08 20:10:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|15
1704744900000|2024-01-08 20:15:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|10
1704745200000|2024-01-08 20:20:00|11.99|11.79|11.98|11.78|11.99|11.79|11.96|11.76|10
1704745500000|2024-01-08 20:25:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|14
1704745800000|2024-01-08 20:30:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|5
1704746100000|2024-01-08 20:35:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1704746400000|2024-01-08 20:40:00|11.99|11.79|11.96|11.76|12|11.8|11.95|11.75|10
1704746700000|2024-01-08 20:45:00|11.97|11.77|11.93|11.73|11.97|11.77|11.92|11.72|15
1704747000000|2024-01-08 20:50:00|11.92|11.72|11.95|11.75|11.95|11.75|11.92|11.72|6
1704747300000|2024-01-08 20:55:00|11.94|11.74|11.92|11.72|11.95|11.75|11.92|11.72|9
1704747600000|2024-01-08 21:00:00|11.93|11.73|11.96|11.76|11.98|11.78|11.93|11.73|20
1704747900000|2024-01-08 21:05:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|4
1704748200000|2024-01-08 21:10:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|5
1704748500000|2024-01-08 21:15:00|12|11.8|12|11.8|12.01|11.81|12|11.8|3
1704748800000|2024-01-08 21:20:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|10
1704749100000|2024-01-08 21:25:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|12
1704749400000|2024-01-08 21:30:00|11.99|11.79|12.03|11.83|12.03|11.83|11.99|11.79|13
1704749700000|2024-01-08 21:35:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|5
1704750000000|2024-01-08 21:40:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1704750300000|2024-01-08 21:45:00|12.03|11.83|12.01|11.81|12.03|11.83|11.99|11.79|17
1704750600000|2024-01-08 21:50:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|11
1704750900000|2024-01-08 21:55:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|5
1704751200000|2024-01-08 22:00:00|12.02|11.82|12.01|11.81|12.03|11.83|11.99|11.79|26
1704751500000|2024-01-08 22:05:00|12.02|11.82|12.01|11.81|12.04|11.84|12.01|11.81|8
1704751800000|2024-01-08 22:10:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|23
1704752100000|2024-01-08 22:15:00|12.03|11.83|12.09|11.89|12.09|11.89|12.03|11.83|21
1704752400000|2024-01-08 22:20:00|12.08|11.88|12.07|11.87|12.09|11.89|12.06|11.86|34
1704752700000|2024-01-08 22:25:00|12.06|11.86|12.06|11.86|12.07|11.87|12.04|11.84|11
1704753000000|2024-01-08 22:30:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|16
1704753300000|2024-01-08 22:35:00|12.07|11.87|12.09|11.89|12.09|11.89|12.07|11.87|3
1704753900000|2024-01-08 22:45:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|6
1704754200000|2024-01-08 22:50:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|4
1704754500000|2024-01-08 22:55:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1704754800000|2024-01-08 23:00:00|12.09|11.89|12.08|11.88|12.09|11.89|12.06|11.86|10
1704755100000|2024-01-08 23:05:00|12.07|11.87|12.1|11.9|12.1|11.9|12.07|11.87|10
1704755700000|2024-01-08 23:15:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|8
1704756000000|2024-01-08 23:20:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|12
1704756300000|2024-01-08 23:25:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|9
1704756600000|2024-01-08 23:30:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|17
1704756900000|2024-01-08 23:35:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|8
1704757200000|2024-01-08 23:40:00|12.09|11.89|12.07|11.87|12.09|11.89|12.06|11.86|5
1704757500000|2024-01-08 23:45:00|12.06|11.86|12.06|11.86|12.08|11.88|12.06|11.86|9
1704757800000|2024-01-08 23:50:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|7
1704758100000|2024-01-08 23:55:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|3
1704758400000|2024-01-09 00:00:00|12.07|11.87|12.07|11.87|12.07|11.87|12.03|11.83|23
1704758700000|2024-01-09 00:05:00|12.06|11.86|12.06|11.86|12.07|11.87|12.04|11.84|15
1704759000000|2024-01-09 00:10:00|12.07|11.87|12.08|11.88|12.08|11.88|12.06|11.86|8
1704759300000|2024-01-09 00:15:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|20
1704759600000|2024-01-09 00:20:00|12.05|11.85|12.02|11.82|12.05|11.85|12.01|11.81|22
1704759900000|2024-01-09 00:25:00|12.01|11.81|12|11.8|12.02|11.82|11.97|11.77|28
1704760200000|2024-01-09 00:30:00|12.01|11.81|11.96|11.76|12.01|11.81|11.91|11.71|48
1704760500000|2024-01-09 00:35:00|11.95|11.75|11.89|11.69|11.96|11.76|11.87|11.67|95
1704760800000|2024-01-09 00:40:00|11.9|11.7|11.96|11.76|11.97|11.77|11.89|11.69|47
1704761100000|2024-01-09 00:45:00|11.97|11.77|12|11.8|12.02|11.82|11.96|11.76|40
1704761400000|2024-01-09 00:50:00|12.01|11.81|12.02|11.82|12.03|11.83|12|11.8|34
1704761700000|2024-01-09 00:55:00|12.01|11.81|12|11.8|12.03|11.83|12|11.8|36
1704762000000|2024-01-09 01:00:00|12.01|11.81|12.03|11.83|12.03|11.83|12|11.8|13
1704762300000|2024-01-09 01:05:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|5
1704762600000|2024-01-09 01:10:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|8
1704762900000|2024-01-09 01:15:00|12.07|11.87|12.03|11.83|12.07|11.87|12.02|11.82|13
1704763200000|2024-01-09 01:20:00|12.04|11.84|12.01|11.81|12.04|11.84|12.01|11.81|12
1704763500000|2024-01-09 01:25:00|12.02|11.82|12.02|11.82|12.02|11.82|12|11.8|9
1704763800000|2024-01-09 01:30:00|12.03|11.83|12.02|11.82|12.03|11.83|12|11.8|8
1704764100000|2024-01-09 01:35:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|18
1704764400000|2024-01-09 01:40:00|12.01|11.81|11.98|11.78|12.02|11.82|11.97|11.77|18
1704764700000|2024-01-09 01:45:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|21
1704765000000|2024-01-09 01:50:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|8
1704765300000|2024-01-09 01:55:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|4
1704765600000|2024-01-09 02:00:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|8
1704765900000|2024-01-09 02:05:00|11.98|11.78|11.97|11.77|11.98|11.78|11.95|11.75|16
1704766200000|2024-01-09 02:10:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|15
1704766500000|2024-01-09 02:15:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|9
1704767100000|2024-01-09 02:25:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|3
1704767400000|2024-01-09 02:30:00|11.99|11.79|11.96|11.76|11.99|11.79|11.96|11.76|24
1704767700000|2024-01-09 02:35:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|22
1704768000000|2024-01-09 02:40:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|21
1704768300000|2024-01-09 02:45:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1704768600000|2024-01-09 02:50:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|7
1704768900000|2024-01-09 02:55:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|3
1704769200000|2024-01-09 03:00:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|22
1704769500000|2024-01-09 03:05:00|12|11.8|11.98|11.78|12|11.8|11.97|11.77|15
1704769800000|2024-01-09 03:10:00|11.97|11.77|12|11.8|12|11.8|11.97|11.77|4
1704770100000|2024-01-09 03:15:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|4
1704770400000|2024-01-09 03:20:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|21
1704770700000|2024-01-09 03:25:00|12|11.8|12.01|11.81|12.02|11.82|11.99|11.79|16
1704771000000|2024-01-09 03:30:00|12|11.8|12|11.8|12|11.8|11.99|11.79|17
1704771300000|2024-01-09 03:35:00|12.01|11.81|11.99|11.79|12.01|11.81|11.98|11.78|11
1704771600000|2024-01-09 03:40:00|12|11.8|12|11.8|12|11.8|11.99|11.79|13
1704771900000|2024-01-09 03:45:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|7
1704772200000|2024-01-09 03:50:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|7
1704772500000|2024-01-09 03:55:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|3
1704772800000|2024-01-09 04:00:00|12.02|11.82|12.03|11.83|12.03|11.83|12|11.8|12
1704773100000|2024-01-09 04:05:00|12.04|11.84|12.04|11.84|12.04|11.84|12.02|11.82|5
1704773400000|2024-01-09 04:10:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|3
1704773700000|2024-01-09 04:15:00|12.02|11.82|11.97|11.77|12.03|11.83|11.96|11.76|14
1704774000000|2024-01-09 04:20:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|9
1704774300000|2024-01-09 04:25:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|7
1704774600000|2024-01-09 04:30:00|11.98|11.78|12.03|11.83|12.03|11.83|11.98|11.78|14
1704774900000|2024-01-09 04:35:00|12.02|11.82|12.06|11.86|12.08|11.88|12.02|11.82|13
1704775200000|2024-01-09 04:40:00|12.05|11.85|12.1|11.9|12.12|11.92|12.05|11.85|92
1704775500000|2024-01-09 04:45:00|12.09|11.89|12.1|11.9|12.12|11.92|12.09|11.89|42
1704775800000|2024-01-09 04:50:00|12.09|11.89|12.11|11.91|12.12|11.92|12.09|11.89|39
1704776100000|2024-01-09 04:55:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|10
1704776400000|2024-01-09 05:00:00|12.12|11.92|12.12|11.92|12.14|11.94|12.12|11.92|10
1704776700000|2024-01-09 05:05:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|13
1704777000000|2024-01-09 05:10:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|5
1704777300000|2024-01-09 05:15:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|16
1704777600000|2024-01-09 05:20:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|4
1704777900000|2024-01-09 05:25:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|7
1704778200000|2024-01-09 05:30:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|5
1704778500000|2024-01-09 05:35:00|12.09|11.89|12.06|11.86|12.09|11.89|12.06|11.86|4
1704778800000|2024-01-09 05:40:00|12.07|11.87|12.05|11.85|12.07|11.87|12.04|11.84|49
1704779100000|2024-01-09 05:45:00|12.04|11.84|12.05|11.85|12.05|11.85|12.01|11.81|20
1704779400000|2024-01-09 05:50:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|27
1704779700000|2024-01-09 05:55:00|12.05|11.85|12.03|11.83|12.05|11.85|12.02|11.82|7
1704780000000|2024-01-09 06:00:00|12.04|11.84|12.02|11.82|12.05|11.85|12.02|11.82|17
1704780300000|2024-01-09 06:05:00|12.01|11.81|12.02|11.82|12.03|11.83|12|11.8|6
1704780600000|2024-01-09 06:10:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|20
1704780900000|2024-01-09 06:15:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|7
1704781200000|2024-01-09 06:20:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|3
1704781500000|2024-01-09 06:25:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|4
1704782100000|2024-01-09 06:35:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1704782400000|2024-01-09 06:40:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|5
1704782700000|2024-01-09 06:45:00|12|11.8|12.02|11.82|12.02|11.82|11.99|11.79|5
1704783000000|2024-01-09 06:50:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|12
1704783300000|2024-01-09 06:55:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|5
1704783600000|2024-01-09 07:00:00|12.02|11.82|12.02|11.82|12.02|11.82|12|11.8|13
1704783900000|2024-01-09 07:05:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|4
1704784200000|2024-01-09 07:10:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|10
1704784500000|2024-01-09 07:15:00|12.03|11.83|12.05|11.85|12.06|11.86|12.02|11.82|13
1704784800000|2024-01-09 07:20:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|16
1704785100000|2024-01-09 07:25:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|4
1704785400000|2024-01-09 07:30:00|12.06|11.86|12.06|11.86|12.06|11.86|12.04|11.84|13
1704785700000|2024-01-09 07:35:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|10
1704786000000|2024-01-09 07:40:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|6
1704786300000|2024-01-09 07:45:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|2
1704786600000|2024-01-09 07:50:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|9
1704786900000|2024-01-09 07:55:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|4
1704787200000|2024-01-09 08:00:00|12.06|11.86|12.03|11.83|12.06|11.86|12.03|11.83|50
1704787500000|2024-01-09 08:05:00|12.04|11.84|12.01|11.81|12.04|11.84|12|11.8|10
1704787800000|2024-01-09 08:10:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|3
1704788100000|2024-01-09 08:15:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|14
1704788400000|2024-01-09 08:20:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|14
1704788700000|2024-01-09 08:25:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|11
1704789000000|2024-01-09 08:30:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|11
1704789300000|2024-01-09 08:35:00|12.03|11.83|12.01|11.81|12.04|11.84|12|11.8|21
1704789600000|2024-01-09 08:40:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|16
1704789900000|2024-01-09 08:45:00|12|11.8|12|11.8|12.02|11.82|11.99|11.79|17
1704790200000|2024-01-09 08:50:00|11.99|11.79|11.95|11.75|12|11.8|11.94|11.74|27
1704790500000|2024-01-09 08:55:00|11.96|11.76|11.93|11.73|11.97|11.77|11.93|11.73|6
1704790800000|2024-01-09 09:00:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|7
1704791100000|2024-01-09 09:05:00|11.97|11.77|11.9|11.7|11.97|11.77|11.9|11.7|16
1704791400000|2024-01-09 09:10:00|11.89|11.69|11.89|11.69|11.91|11.71|11.89|11.69|11
1704791700000|2024-01-09 09:15:00|11.88|11.68|11.87|11.67|11.9|11.7|11.87|11.67|7
1704792000000|2024-01-09 09:20:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|107
1704792300000|2024-01-09 09:25:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|35
1704792600000|2024-01-09 09:30:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|3
1704792900000|2024-01-09 09:35:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|6
1704793200000|2024-01-09 09:40:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|5
1704793500000|2024-01-09 09:45:00|11.84|11.64|11.77|11.57|11.84|11.64|11.77|11.57|26
1704793800000|2024-01-09 09:50:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|21
1704794100000|2024-01-09 09:55:00|11.81|11.61|11.79|11.59|11.81|11.61|11.79|11.59|43
1704794400000|2024-01-09 10:00:00|11.8|11.6|11.85|11.65|11.85|11.65|11.79|11.59|20
1704794700000|2024-01-09 10:05:00|11.84|11.64|11.87|11.67|11.87|11.67|11.84|11.64|12
1704795000000|2024-01-09 10:10:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|17
1704795300000|2024-01-09 10:15:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|9
1704795600000|2024-01-09 10:20:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1704795900000|2024-01-09 10:25:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|2
1704796200000|2024-01-09 10:30:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|4
1704796500000|2024-01-09 10:35:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|2
1704796800000|2024-01-09 10:40:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|27
1704797100000|2024-01-09 10:45:00|11.86|11.66|11.84|11.64|11.87|11.67|11.84|11.64|17
1704797400000|2024-01-09 10:50:00|11.83|11.63|11.85|11.65|11.86|11.66|11.82|11.62|37
1704797700000|2024-01-09 10:55:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|14
1704798000000|2024-01-09 11:00:00|11.84|11.64|11.86|11.66|11.86|11.66|11.83|11.63|13
1704798600000|2024-01-09 11:10:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|8
1704798900000|2024-01-09 11:15:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|4
1704799200000|2024-01-09 11:20:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|7
1704799500000|2024-01-09 11:25:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|9
1704799800000|2024-01-09 11:30:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|7
1704800100000|2024-01-09 11:35:00|11.88|11.68|11.85|11.65|11.88|11.68|11.85|11.65|16
1704800400000|2024-01-09 11:40:00|11.86|11.66|11.83|11.63|11.86|11.66|11.83|11.63|10
1704800700000|2024-01-09 11:45:00|11.82|11.62|11.84|11.64|11.84|11.64|11.8|11.6|15
1704801000000|2024-01-09 11:50:00|11.83|11.63|11.83|11.63|11.85|11.65|11.83|11.63|11
1704801300000|2024-01-09 11:55:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|8
1704801600000|2024-01-09 12:00:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|2
1704801900000|2024-01-09 12:05:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|2
1704802200000|2024-01-09 12:10:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|2
1704802500000|2024-01-09 12:15:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|26
1704802800000|2024-01-09 12:20:00|11.82|11.62|11.82|11.62|11.84|11.64|11.82|11.62|17
1704803100000|2024-01-09 12:25:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|2
1704803400000|2024-01-09 12:30:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|18
1704803700000|2024-01-09 12:35:00|11.81|11.61|11.82|11.62|11.83|11.63|11.8|11.6|18
1704804000000|2024-01-09 12:40:00|11.81|11.61|11.79|11.59|11.81|11.61|11.79|11.59|13
1704804300000|2024-01-09 12:45:00|11.78|11.58|11.79|11.59|11.79|11.59|11.76|11.56|24
1704804600000|2024-01-09 12:50:00|11.8|11.6|11.81|11.61|11.85|11.65|11.79|11.59|60
1704804900000|2024-01-09 12:55:00|11.8|11.6|11.62|11.42|11.8|11.6|11.61|11.41|207
1704805200000|2024-01-09 13:00:00|11.61|11.41|11.7|11.5|11.73|11.53|11.6|11.4|84
1704805500000|2024-01-09 13:05:00|11.71|11.51|11.68|11.48|11.71|11.51|11.67|11.47|46
1704805800000|2024-01-09 13:10:00|11.69|11.49|11.72|11.52|11.73|11.53|11.68|11.48|36
1704806100000|2024-01-09 13:15:00|11.71|11.51|11.74|11.54|11.74|11.54|11.68|11.48|40
1704806400000|2024-01-09 13:20:00|11.75|11.55|11.73|11.53|11.77|11.57|11.71|11.51|45
1704806700000|2024-01-09 13:25:00|11.74|11.54|11.72|11.52|11.74|11.54|11.7|11.5|19
1704807000000|2024-01-09 13:30:00|11.73|11.53|11.74|11.54|11.76|11.56|11.72|11.52|22
1704807300000|2024-01-09 13:35:00|11.75|11.55|11.73|11.53|11.75|11.55|11.71|11.51|49
1704807600000|2024-01-09 13:40:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|26
1704807900000|2024-01-09 13:45:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|8
1704808200000|2024-01-09 13:50:00|11.72|11.52|11.75|11.55|11.77|11.57|11.72|11.52|60
1704808500000|2024-01-09 13:55:00|11.76|11.56|11.75|11.55|11.76|11.56|11.72|11.52|36
1704808800000|2024-01-09 14:00:00|11.74|11.54|11.74|11.54|11.76|11.56|11.74|11.54|37
1704809100000|2024-01-09 14:05:00|11.75|11.55|11.7|11.5|11.75|11.55|11.7|11.5|24
1704809400000|2024-01-09 14:10:00|11.71|11.51|11.71|11.51|11.71|11.51|11.68|11.48|11
1704809700000|2024-01-09 14:15:00|11.7|11.5|11.69|11.49|11.71|11.51|11.67|11.47|38
1704810000000|2024-01-09 14:20:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|23
1704810300000|2024-01-09 14:25:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|31
1704810600000|2024-01-09 14:30:00|11.66|11.46|11.65|11.45|11.67|11.47|11.64|11.44|18
1704810900000|2024-01-09 14:35:00|11.64|11.44|11.66|11.46|11.66|11.46|11.63|11.43|17
1704811200000|2024-01-09 14:40:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|31
1704811500000|2024-01-09 14:45:00|11.64|11.44|11.65|11.45|11.66|11.46|11.63|11.43|26
1704811800000|2024-01-09 14:50:00|11.64|11.44|11.64|11.44|11.66|11.46|11.64|11.44|21
1704812100000|2024-01-09 14:55:00|11.63|11.43|11.6|11.4|11.64|11.44|11.6|11.4|52
1704812400000|2024-01-09 15:00:00|11.61|11.41|11.58|11.38|11.61|11.41|11.54|11.34|70
1704812700000|2024-01-09 15:05:00|11.59|11.39|11.61|11.41|11.62|11.42|11.58|11.38|55
1704813000000|2024-01-09 15:10:00|11.6|11.4|11.61|11.41|11.64|11.44|11.59|11.39|16
1704813300000|2024-01-09 15:15:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|16
1704813600000|2024-01-09 15:20:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|13
1704813900000|2024-01-09 15:25:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|11
1704814200000|2024-01-09 15:30:00|11.62|11.42|11.64|11.44|11.65|11.45|11.62|11.42|13
1704814500000|2024-01-09 15:35:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|15
1704814800000|2024-01-09 15:40:00|11.64|11.44|11.66|11.46|11.66|11.46|11.63|11.43|47
1704815100000|2024-01-09 15:45:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|15
1704815400000|2024-01-09 15:50:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|19
1704815700000|2024-01-09 15:55:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|22
1704816000000|2024-01-09 16:00:00|11.63|11.43|11.62|11.42|11.63|11.43|11.6|11.4|14
1704816300000|2024-01-09 16:05:00|11.61|11.41|11.63|11.43|11.63|11.43|11.6|11.4|19
1704816600000|2024-01-09 16:10:00|11.62|11.42|11.61|11.41|11.64|11.44|11.61|11.41|28
1704816900000|2024-01-09 16:15:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|3
1704817200000|2024-01-09 16:20:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|28
1704817500000|2024-01-09 16:25:00|11.57|11.37|11.54|11.34|11.58|11.38|11.54|11.34|10
1704817800000|2024-01-09 16:30:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|39
1704818100000|2024-01-09 16:35:00|11.54|11.34|11.56|11.36|11.56|11.36|11.53|11.33|9
1704818400000|2024-01-09 16:40:00|11.55|11.35|11.58|11.38|11.59|11.39|11.54|11.34|14
1704818700000|2024-01-09 16:45:00|11.57|11.37|11.56|11.36|11.59|11.39|11.56|11.36|14
1704819000000|2024-01-09 16:50:00|11.57|11.37|11.55|11.35|11.57|11.37|11.54|11.34|13
1704819300000|2024-01-09 16:55:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|13
1704819600000|2024-01-09 17:00:00|11.57|11.37|11.56|11.36|11.57|11.37|11.54|11.34|28
1704819900000|2024-01-09 17:05:00|11.55|11.35|11.53|11.33|11.56|11.36|11.52|11.32|25
1704820200000|2024-01-09 17:10:00|11.52|11.32|11.52|11.32|11.54|11.34|11.52|11.32|21
1704820500000|2024-01-09 17:15:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|30
1704820800000|2024-01-09 17:20:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|5
1704821100000|2024-01-09 17:25:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|15
1704821400000|2024-01-09 17:30:00|11.53|11.33|11.6|11.4|11.6|11.4|11.53|11.33|18
1704821700000|2024-01-09 17:35:00|11.61|11.41|11.56|11.36|11.61|11.41|11.56|11.36|20
1704822000000|2024-01-09 17:40:00|11.55|11.35|11.58|11.38|11.58|11.38|11.55|11.35|16
1704822300000|2024-01-09 17:45:00|11.57|11.37|11.6|11.4|11.61|11.41|11.57|11.37|12
1704822600000|2024-01-09 17:50:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|8
1704822900000|2024-01-09 17:55:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|16
1704823200000|2024-01-09 18:00:00|11.55|11.35|11.55|11.35|11.57|11.37|11.55|11.35|11
1704823500000|2024-01-09 18:05:00|11.54|11.34|11.63|11.43|11.64|11.44|11.54|11.34|40
1704823800000|2024-01-09 18:10:00|11.62|11.42|11.61|11.41|11.63|11.43|11.6|11.4|36
1704824100000|2024-01-09 18:15:00|11.62|11.42|11.62|11.42|11.64|11.44|11.6|11.4|19
1704824400000|2024-01-09 18:20:00|11.63|11.43|11.63|11.43|11.65|11.45|11.63|11.43|5
1704824700000|2024-01-09 18:25:00|11.64|11.44|11.67|11.47|11.68|11.48|11.64|11.44|38
1704825000000|2024-01-09 18:30:00|11.68|11.48|11.66|11.46|11.74|11.54|11.65|11.45|85
1704825300000|2024-01-09 18:35:00|11.65|11.45|11.66|11.46|11.68|11.48|11.65|11.45|32
1704825600000|2024-01-09 18:40:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|7
1704825900000|2024-01-09 18:45:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|22
1704826200000|2024-01-09 18:50:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|6
1704826500000|2024-01-09 18:55:00|11.66|11.46|11.7|11.5|11.7|11.5|11.65|11.45|8
1704826800000|2024-01-09 19:00:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|34
1704827100000|2024-01-09 19:05:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|18
1704827400000|2024-01-09 19:10:00|11.71|11.51|11.71|11.51|11.72|11.52|11.69|11.49|15
1704827700000|2024-01-09 19:15:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|9
1704828000000|2024-01-09 19:20:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|8
1704828300000|2024-01-09 19:25:00|11.69|11.49|11.64|11.44|11.69|11.49|11.64|11.44|22
1704828600000|2024-01-09 19:30:00|11.65|11.45|11.66|11.46|11.66|11.46|11.64|11.44|14
1704828900000|2024-01-09 19:35:00|11.67|11.47|11.65|11.45|11.67|11.47|11.65|11.45|9
1704829200000|2024-01-09 19:40:00|11.64|11.44|11.6|11.4|11.64|11.44|11.59|11.39|33
1704829500000|2024-01-09 19:45:00|11.61|11.41|11.6|11.4|11.61|11.41|11.56|11.36|40
1704829800000|2024-01-09 19:50:00|11.61|11.41|11.66|11.46|11.66|11.46|11.6|11.4|16
1704830100000|2024-01-09 19:55:00|11.65|11.45|11.66|11.46|11.66|11.46|11.63|11.43|16
1704830400000|2024-01-09 20:00:00|11.65|11.45|11.67|11.47|11.68|11.48|11.65|11.45|17
1704830700000|2024-01-09 20:05:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|8
1704831000000|2024-01-09 20:10:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|5
1704831300000|2024-01-09 20:15:00|11.61|11.41|11.65|11.45|11.65|11.45|11.6|11.4|13
1704831600000|2024-01-09 20:20:00|11.64|11.44|11.64|11.44|11.65|11.45|11.62|11.42|13
1704831900000|2024-01-09 20:25:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|16
1704832200000|2024-01-09 20:30:00|11.63|11.43|11.6|11.4|11.64|11.44|11.59|11.39|22
1704832500000|2024-01-09 20:35:00|11.61|11.41|11.59|11.39|11.61|11.41|11.58|11.38|25
1704832800000|2024-01-09 20:40:00|11.58|11.38|11.58|11.38|11.6|11.4|11.58|11.38|105
1704833100000|2024-01-09 20:45:00|11.59|11.39|11.61|11.41|11.61|11.41|11.57|11.37|103
1704833400000|2024-01-09 20:50:00|11.62|11.42|11.56|11.36|11.62|11.42|11.54|11.34|65
1704833700000|2024-01-09 20:55:00|11.55|11.35|11.56|11.36|11.57|11.37|11.54|11.34|48
1704834000000|2024-01-09 21:00:00|11.57|11.37|11.59|11.39|11.6|11.4|11.56|11.36|13
1704834300000|2024-01-09 21:05:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|3
1704834600000|2024-01-09 21:10:00|11.61|11.41|11.78|11.58|11.78|11.58|11.61|11.41|124
1704834900000|2024-01-09 21:15:00|11.79|11.59|11.67|11.47|11.8|11.6|11.56|11.36|262
1704835200000|2024-01-09 21:20:00|11.66|11.46|11.69|11.49|11.75|11.55|11.59|11.39|156
1704835500000|2024-01-09 21:25:00|11.68|11.48|11.56|11.36|11.68|11.48|11.51|11.31|243
1704835800000|2024-01-09 21:30:00|11.55|11.35|11.54|11.34|11.59|11.39|11.49|11.29|158
1704836100000|2024-01-09 21:35:00|11.55|11.35|11.64|11.44|11.65|11.45|11.54|11.34|65
1704836400000|2024-01-09 21:40:00|11.65|11.45|11.64|11.44|11.69|11.49|11.61|11.41|112
1704836700000|2024-01-09 21:45:00|11.65|11.45|11.65|11.45|11.72|11.52|11.6|11.4|119
1704837000000|2024-01-09 21:50:00|11.64|11.44|11.59|11.39|11.66|11.46|11.59|11.39|48
1704837300000|2024-01-09 21:55:00|11.58|11.38|11.56|11.36|11.59|11.39|11.51|11.31|89
1704837600000|2024-01-09 22:00:00|11.57|11.37|11.61|11.41|11.63|11.43|11.55|11.35|79
1704837900000|2024-01-09 22:05:00|11.62|11.42|11.64|11.44|11.66|11.46|11.59|11.39|59
1704838200000|2024-01-09 22:10:00|11.63|11.43|11.64|11.44|11.65|11.45|11.62|11.42|58
1704838500000|2024-01-09 22:15:00|11.65|11.45|11.69|11.49|11.7|11.5|11.65|11.45|35
1704838800000|2024-01-09 22:20:00|11.7|11.5|11.69|11.49|11.71|11.51|11.68|11.48|54
1704839100000|2024-01-09 22:25:00|11.68|11.48|11.74|11.54|11.75|11.55|11.68|11.48|25
1704839400000|2024-01-09 22:30:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|18
1704839700000|2024-01-09 22:35:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|23
1704840000000|2024-01-09 22:40:00|11.74|11.54|11.68|11.48|11.74|11.54|11.67|11.47|13
1704840300000|2024-01-09 22:45:00|11.67|11.47|11.65|11.45|11.67|11.47|11.63|11.43|27
1704840600000|2024-01-09 22:50:00|11.64|11.44|11.66|11.46|11.66|11.46|11.62|11.42|13
1704840900000|2024-01-09 22:55:00|11.65|11.45|11.71|11.51|11.72|11.52|11.65|11.45|19
1704841200000|2024-01-09 23:00:00|11.7|11.5|11.74|11.54|11.74|11.54|11.7|11.5|17
1704841500000|2024-01-09 23:05:00|11.73|11.53|11.74|11.54|11.74|11.54|11.7|11.5|36
1704841800000|2024-01-09 23:10:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|4
1704842100000|2024-01-09 23:15:00|11.73|11.53|11.73|11.53|11.74|11.54|11.7|11.5|27
1704842400000|2024-01-09 23:20:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|6
1704842700000|2024-01-09 23:25:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|52
1704843000000|2024-01-09 23:30:00|11.74|11.54|11.71|11.51|11.74|11.54|11.7|11.5|18
1704843300000|2024-01-09 23:35:00|11.72|11.52|11.7|11.5|11.72|11.52|11.69|11.49|7
1704843600000|2024-01-09 23:40:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|14
1704843900000|2024-01-09 23:45:00|11.73|11.53|11.7|11.5|11.73|11.53|11.7|11.5|10
1704844200000|2024-01-09 23:50:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|20
1704844500000|2024-01-09 23:55:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|5
1704844800000|2024-01-10 00:00:00|11.75|11.55|11.76|11.56|11.76|11.56|11.72|11.52|22
1704845100000|2024-01-10 00:05:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|11
1704845400000|2024-01-10 00:10:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|2
1704845700000|2024-01-10 00:15:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|11
1704846000000|2024-01-10 00:20:00|11.75|11.55|11.78|11.58|11.78|11.58|11.74|11.54|24
1704846300000|2024-01-10 00:25:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|14
1704846600000|2024-01-10 00:30:00|11.77|11.57|11.77|11.57|11.77|11.57|11.75|11.55|29
1704846900000|2024-01-10 00:35:00|11.76|11.56|11.76|11.56|11.78|11.58|11.76|11.56|25
1704847200000|2024-01-10 00:40:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|15
1704847500000|2024-01-10 00:45:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|11
1704847800000|2024-01-10 00:50:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|5
1704848100000|2024-01-10 00:55:00|11.78|11.58|11.76|11.56|11.81|11.61|11.75|11.55|61
1704848400000|2024-01-10 01:00:00|11.77|11.57|11.78|11.58|11.78|11.58|11.73|11.53|32
1704848700000|2024-01-10 01:05:00|11.79|11.59|11.79|11.59|11.8|11.6|11.77|11.57|29
1704849000000|2024-01-10 01:10:00|11.8|11.6|11.8|11.6|11.81|11.61|11.78|11.58|15
1704849300000|2024-01-10 01:15:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|25
1704849600000|2024-01-10 01:20:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|31
1704849900000|2024-01-10 01:25:00|11.79|11.59|11.82|11.62|11.82|11.62|11.79|11.59|36
1704850200000|2024-01-10 01:30:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|12
1704850500000|2024-01-10 01:35:00|11.83|11.63|11.8|11.6|11.84|11.64|11.8|11.6|14
1704850800000|2024-01-10 01:40:00|11.81|11.61|11.8|11.6|11.83|11.63|11.8|11.6|34
1704851100000|2024-01-10 01:45:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|39
1704851400000|2024-01-10 01:50:00|11.8|11.6|11.84|11.64|11.84|11.64|11.8|11.6|21
1704851700000|2024-01-10 01:55:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|23
1704852000000|2024-01-10 02:00:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|23
1704852300000|2024-01-10 02:05:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|24
1704852600000|2024-01-10 02:10:00|11.83|11.63|11.84|11.64|11.85|11.65|11.82|11.62|50
1704852900000|2024-01-10 02:15:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|19
1704853200000|2024-01-10 02:20:00|11.82|11.62|11.81|11.61|11.83|11.63|11.8|11.6|14
1704853500000|2024-01-10 02:25:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|5
1704853800000|2024-01-10 02:30:00|11.81|11.61|11.8|11.6|11.82|11.62|11.8|11.6|4
1704854100000|2024-01-10 02:35:00|11.79|11.59|11.76|11.56|11.8|11.6|11.74|11.54|48
1704854400000|2024-01-10 02:40:00|11.75|11.55|11.7|11.5|11.76|11.56|11.69|11.49|26
1704854700000|2024-01-10 02:45:00|11.71|11.51|11.75|11.55|11.75|11.55|11.7|11.5|19
1704855000000|2024-01-10 02:50:00|11.76|11.56|11.72|11.52|11.76|11.56|11.72|11.52|35
1704855300000|2024-01-10 02:55:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|31
1704855600000|2024-01-10 03:00:00|11.72|11.52|11.72|11.52|11.73|11.53|11.7|11.5|23
1704855900000|2024-01-10 03:05:00|11.73|11.53|11.76|11.56|11.77|11.57|11.72|11.52|18
1704856200000|2024-01-10 03:10:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|35
1704856500000|2024-01-10 03:15:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|23
1704856800000|2024-01-10 03:20:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|18
1704857100000|2024-01-10 03:25:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|19
1704857400000|2024-01-10 03:30:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|11
1704857700000|2024-01-10 03:35:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|39
1704858000000|2024-01-10 03:40:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|32
1704858300000|2024-01-10 03:45:00|11.78|11.58|11.76|11.56|11.79|11.59|11.75|11.55|75
1704858600000|2024-01-10 03:50:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|86
1704858900000|2024-01-10 03:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.74|11.54|46
1704859200000|2024-01-10 04:00:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|39
1704859500000|2024-01-10 04:05:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|27
1704859800000|2024-01-10 04:10:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|10
1704860100000|2024-01-10 04:15:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|34
1704860400000|2024-01-10 04:20:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|55
1704860700000|2024-01-10 04:25:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|18
1704861000000|2024-01-10 04:30:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|13
1704861300000|2024-01-10 04:35:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|22
1704861600000|2024-01-10 04:40:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|78
1704861900000|2024-01-10 04:45:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|51
1704862200000|2024-01-10 04:50:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|8
1704862500000|2024-01-10 04:55:00|11.76|11.56|11.72|11.52|11.76|11.56|11.72|11.52|67
1704862800000|2024-01-10 05:00:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|58
1704863100000|2024-01-10 05:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.69|11.49|81
1704863400000|2024-01-10 05:10:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|30
1704863700000|2024-01-10 05:15:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|20
1704864000000|2024-01-10 05:20:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|32
1704864300000|2024-01-10 05:25:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|26
1704864600000|2024-01-10 05:30:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|43
1704864900000|2024-01-10 05:35:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|63
1704865200000|2024-01-10 05:40:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|21
1704865500000|2024-01-10 05:45:00|11.69|11.49|11.72|11.52|11.73|11.53|11.68|11.48|18
1704865800000|2024-01-10 05:50:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1704866100000|2024-01-10 05:55:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|19
1704866400000|2024-01-10 06:00:00|11.71|11.51|11.69|11.49|11.72|11.52|11.68|11.48|27
1704866700000|2024-01-10 06:05:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|33
1704867000000|2024-01-10 06:10:00|11.69|11.49|11.69|11.49|11.71|11.51|11.69|11.49|19
1704867300000|2024-01-10 06:15:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|6
1704867600000|2024-01-10 06:20:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|12
1704867900000|2024-01-10 06:25:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|11
1704868200000|2024-01-10 06:30:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|6
1704868500000|2024-01-10 06:35:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|42
1704868800000|2024-01-10 06:40:00|11.67|11.47|11.7|11.5|11.7|11.5|11.67|11.47|44
1704869100000|2024-01-10 06:45:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|7
1704869400000|2024-01-10 06:50:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|10
1704869700000|2024-01-10 06:55:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1704870000000|2024-01-10 07:00:00|11.7|11.5|11.73|11.53|11.74|11.54|11.69|11.49|18
1704870300000|2024-01-10 07:05:00|11.72|11.52|11.7|11.5|11.73|11.53|11.7|11.5|27
1704870600000|2024-01-10 07:10:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|8
1704870900000|2024-01-10 07:15:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|9
1704871200000|2024-01-10 07:20:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|9
1704871500000|2024-01-10 07:25:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|16
1704871800000|2024-01-10 07:30:00|11.71|11.51|11.67|11.47|11.71|11.51|11.67|11.47|7
1704872100000|2024-01-10 07:35:00|11.68|11.48|11.66|11.46|11.69|11.49|11.65|11.45|29
1704872400000|2024-01-10 07:40:00|11.65|11.45|11.69|11.49|11.69|11.49|11.65|11.45|15
1704872700000|2024-01-10 07:45:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|2
1704873000000|2024-01-10 07:50:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|2
1704873300000|2024-01-10 07:55:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|4
1704873600000|2024-01-10 08:00:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1704873900000|2024-01-10 08:05:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|24
1704874200000|2024-01-10 08:10:00|11.69|11.49|11.66|11.46|11.69|11.49|11.66|11.46|18
1704874500000|2024-01-10 08:15:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|5
1704874800000|2024-01-10 08:20:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|11
1704875100000|2024-01-10 08:25:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1704875400000|2024-01-10 08:30:00|11.64|11.44|11.66|11.46|11.66|11.46|11.64|11.44|13
1704875700000|2024-01-10 08:35:00|11.67|11.47|11.65|11.45|11.67|11.47|11.65|11.45|11
1704876000000|2024-01-10 08:40:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|8
1704876300000|2024-01-10 08:45:00|11.64|11.44|11.67|11.47|11.67|11.47|11.64|11.44|10
1704876600000|2024-01-10 08:50:00|11.66|11.46|11.64|11.44|11.66|11.46|11.63|11.43|15
1704876900000|2024-01-10 08:55:00|11.63|11.43|11.63|11.43|11.65|11.45|11.63|11.43|27
1704877200000|2024-01-10 09:00:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|2
1704877500000|2024-01-10 09:05:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|2
1704877800000|2024-01-10 09:10:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|11
1704878100000|2024-01-10 09:15:00|11.65|11.45|11.69|11.49|11.7|11.5|11.64|11.44|29
1704878400000|2024-01-10 09:20:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|5
1704878700000|2024-01-10 09:25:00|11.71|11.51|11.76|11.56|11.76|11.56|11.71|11.51|12
1704879000000|2024-01-10 09:30:00|11.75|11.55|11.78|11.58|11.78|11.58|11.75|11.55|16
1704879300000|2024-01-10 09:35:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|29
1704879600000|2024-01-10 09:40:00|11.8|11.6|11.74|11.54|11.8|11.6|11.74|11.54|24
1704879900000|2024-01-10 09:45:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|3
1704880200000|2024-01-10 09:50:00|11.72|11.52|11.7|11.5|11.72|11.52|11.69|11.49|9
1704880500000|2024-01-10 09:55:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|6
1704880800000|2024-01-10 10:00:00|11.71|11.51|11.68|11.48|11.71|11.51|11.68|11.48|18
1704881100000|2024-01-10 10:05:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|42
1704881400000|2024-01-10 10:10:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|10
1704881700000|2024-01-10 10:15:00|11.71|11.51|11.71|11.51|11.71|11.51|11.69|11.49|9
1704882000000|2024-01-10 10:20:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1704882300000|2024-01-10 10:25:00|11.71|11.51|11.71|11.51|11.71|11.51|11.69|11.49|15
1704882600000|2024-01-10 10:30:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|7
1704882900000|2024-01-10 10:35:00|11.73|11.53|11.7|11.5|11.73|11.53|11.7|11.5|4
1704883200000|2024-01-10 10:40:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|23
1704883500000|2024-01-10 10:45:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|9
1704883800000|2024-01-10 10:50:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|4
1704884100000|2024-01-10 10:55:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|26
1704884400000|2024-01-10 11:00:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|25
1704884700000|2024-01-10 11:05:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1704885000000|2024-01-10 11:10:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1704885300000|2024-01-10 11:15:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|5
1704885600000|2024-01-10 11:20:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|3
1704885900000|2024-01-10 11:25:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1704886200000|2024-01-10 11:30:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|10
1704886500000|2024-01-10 11:35:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|23
1704887400000|2024-01-10 11:50:00|11.68|11.48|11.69|11.49|11.69|11.49|11.62|11.42|27
1704887700000|2024-01-10 11:55:00|11.68|11.48|11.72|11.52|11.72|11.52|11.68|11.48|19
1704888000000|2024-01-10 12:00:00|11.73|11.53|11.73|11.53|11.74|11.54|11.71|11.51|15
1704888300000|2024-01-10 12:05:00|11.72|11.52|11.68|11.48|11.72|11.52|11.68|11.48|23
1704888600000|2024-01-10 12:10:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|35
1704888900000|2024-01-10 12:15:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|18
1704889200000|2024-01-10 12:20:00|11.66|11.46|11.63|11.43|11.67|11.47|11.6|11.4|44
1704889500000|2024-01-10 12:25:00|11.64|11.44|11.6|11.4|11.65|11.45|11.53|11.33|71
1704889800000|2024-01-10 12:30:00|11.61|11.41|11.61|11.41|11.62|11.42|11.58|11.38|69
1704890100000|2024-01-10 12:35:00|11.6|11.4|11.63|11.43|11.64|11.44|11.58|11.38|52
1704890400000|2024-01-10 12:40:00|11.62|11.42|11.62|11.42|11.64|11.44|11.61|11.41|31
1704890700000|2024-01-10 12:45:00|11.61|11.41|11.56|11.36|11.62|11.42|11.51|11.31|51
1704891000000|2024-01-10 12:50:00|11.57|11.37|11.52|11.32|11.57|11.37|11.49|11.29|68
1704891300000|2024-01-10 12:55:00|11.53|11.33|11.49|11.29|11.53|11.33|11.41|11.21|130
1704891600000|2024-01-10 13:00:00|11.48|11.28|11.51|11.31|11.52|11.32|11.42|11.22|52
1704891900000|2024-01-10 13:05:00|11.5|11.3|11.55|11.35|11.55|11.35|11.5|11.3|40
1704892200000|2024-01-10 13:10:00|11.54|11.34|11.56|11.36|11.57|11.37|11.54|11.34|39
1704892500000|2024-01-10 13:15:00|11.55|11.35|11.51|11.31|11.56|11.36|11.5|11.3|25
1704892800000|2024-01-10 13:20:00|11.5|11.3|11.53|11.33|11.53|11.33|11.49|11.29|22
1704893100000|2024-01-10 13:25:00|11.54|11.34|11.56|11.36|11.57|11.37|11.52|11.32|21
1704893400000|2024-01-10 13:30:00|11.55|11.35|11.52|11.32|11.55|11.35|11.51|11.31|26
1704893700000|2024-01-10 13:35:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|16
1704894000000|2024-01-10 13:40:00|11.49|11.29|11.48|11.28|11.5|11.3|11.47|11.27|28
1704894300000|2024-01-10 13:45:00|11.49|11.29|11.45|11.25|11.51|11.31|11.45|11.25|57
1704894600000|2024-01-10 13:50:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|33
1704894900000|2024-01-10 13:55:00|11.47|11.27|11.5|11.3|11.51|11.31|11.47|11.27|12
1704895200000|2024-01-10 14:00:00|11.49|11.29|11.49|11.29|11.51|11.31|11.48|11.28|19
1704895500000|2024-01-10 14:05:00|11.48|11.28|11.46|11.26|11.49|11.29|11.46|11.26|19
1704895800000|2024-01-10 14:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.45|11.25|34
1704896100000|2024-01-10 14:15:00|11.47|11.27|11.49|11.29|11.51|11.31|11.47|11.27|33
1704896400000|2024-01-10 14:20:00|11.48|11.28|11.49|11.29|11.51|11.31|11.48|11.28|30
1704896700000|2024-01-10 14:25:00|11.5|11.3|11.53|11.33|11.54|11.34|11.49|11.29|16
1704897000000|2024-01-10 14:30:00|11.54|11.34|11.5|11.3|11.54|11.34|11.5|11.3|35
1704897300000|2024-01-10 14:35:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|13
1704897600000|2024-01-10 14:40:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|18
1704897900000|2024-01-10 14:45:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|18
1704898200000|2024-01-10 14:50:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|28
1704898500000|2024-01-10 14:55:00|11.48|11.28|11.45|11.25|11.48|11.28|11.45|11.25|12
1704898800000|2024-01-10 15:00:00|11.44|11.24|11.48|11.28|11.49|11.29|11.43|11.23|31
1704899100000|2024-01-10 15:05:00|11.47|11.27|11.53|11.33|11.53|11.33|11.47|11.27|31
1704899400000|2024-01-10 15:10:00|11.54|11.34|11.58|11.38|11.58|11.38|11.54|11.34|47
1704899700000|2024-01-10 15:15:00|11.57|11.37|11.57|11.37|11.59|11.39|11.55|11.35|39
1704900000000|2024-01-10 15:20:00|11.58|11.38|11.56|11.36|11.6|11.4|11.56|11.36|23
1704900300000|2024-01-10 15:25:00|11.55|11.35|11.59|11.39|11.6|11.4|11.55|11.35|23
1704900600000|2024-01-10 15:30:00|11.6|11.4|11.57|11.37|11.6|11.4|11.57|11.37|24
1704900900000|2024-01-10 15:35:00|11.56|11.36|11.61|11.41|11.62|11.42|11.56|11.36|22
1704901200000|2024-01-10 15:40:00|11.62|11.42|11.6|11.4|11.62|11.42|11.58|11.38|25
1704901500000|2024-01-10 15:45:00|11.59|11.39|11.63|11.43|11.64|11.44|11.59|11.39|17
1704901800000|2024-01-10 15:50:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|17
1704902100000|2024-01-10 15:55:00|11.63|11.43|11.78|11.58|11.82|11.62|11.62|11.42|158
1704902400000|2024-01-10 16:00:00|11.77|11.57|11.74|11.54|11.81|11.61|11.73|11.53|110
1704902700000|2024-01-10 16:05:00|11.73|11.53|11.71|11.51|11.74|11.54|11.7|11.5|19
1704903000000|2024-01-10 16:10:00|11.72|11.52|11.67|11.47|11.72|11.52|11.67|11.47|28
1704903300000|2024-01-10 16:15:00|11.66|11.46|11.63|11.43|11.69|11.49|11.63|11.43|44
1704903600000|2024-01-10 16:20:00|11.64|11.44|11.66|11.46|11.67|11.47|11.63|11.43|41
1704903900000|2024-01-10 16:25:00|11.65|11.45|11.68|11.48|11.69|11.49|11.65|11.45|14
1704904200000|2024-01-10 16:30:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|13
1704904500000|2024-01-10 16:35:00|11.68|11.48|11.64|11.44|11.68|11.48|11.64|11.44|15
1704904800000|2024-01-10 16:40:00|11.65|11.45|11.64|11.44|11.66|11.46|11.63|11.43|18
1704905100000|2024-01-10 16:45:00|11.63|11.43|11.66|11.46|11.67|11.47|11.62|11.42|12
1704905400000|2024-01-10 16:50:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|15
1704905700000|2024-01-10 16:55:00|11.66|11.46|11.63|11.43|11.66|11.46|11.63|11.43|40
1704906000000|2024-01-10 17:00:00|11.64|11.44|11.63|11.43|11.64|11.44|11.61|11.41|18
1704906300000|2024-01-10 17:05:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|7
1704906600000|2024-01-10 17:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|31
1704906900000|2024-01-10 17:15:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|32
1704907200000|2024-01-10 17:20:00|11.66|11.46|11.67|11.47|11.68|11.48|11.65|11.45|22
1704907500000|2024-01-10 17:25:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|16
1704907800000|2024-01-10 17:30:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|7
1704908100000|2024-01-10 17:35:00|11.67|11.47|11.7|11.5|11.7|11.5|11.66|11.46|21
1704908400000|2024-01-10 17:40:00|11.71|11.51|11.74|11.54|11.74|11.54|11.71|11.51|6
1704908700000|2024-01-10 17:45:00|11.73|11.53|11.73|11.53|11.74|11.54|11.7|11.5|23
1704909000000|2024-01-10 17:50:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|6
1704909300000|2024-01-10 17:55:00|11.74|11.54|11.74|11.54|11.74|11.54|11.72|11.52|25
1704909600000|2024-01-10 18:00:00|11.73|11.53|11.75|11.55|11.77|11.57|11.72|11.52|32
1704909900000|2024-01-10 18:05:00|11.74|11.54|11.7|11.5|11.75|11.55|11.69|11.49|55
1704910200000|2024-01-10 18:10:00|11.71|11.51|11.73|11.53|11.73|11.53|11.69|11.49|14
1704910500000|2024-01-10 18:15:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|15
1704910800000|2024-01-10 18:20:00|11.71|11.51|11.69|11.49|11.72|11.52|11.69|11.49|26
1704911100000|2024-01-10 18:25:00|11.7|11.5|11.72|11.52|11.73|11.53|11.69|11.49|29
1704911400000|2024-01-10 18:30:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|31
1704911700000|2024-01-10 18:35:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|25
1704912000000|2024-01-10 18:40:00|11.71|11.51|11.68|11.48|11.72|11.52|11.68|11.48|24
1704912300000|2024-01-10 18:45:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|24
1704912600000|2024-01-10 18:50:00|11.67|11.47|11.7|11.5|11.71|11.51|11.67|11.47|18
1704912900000|2024-01-10 18:55:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1704913200000|2024-01-10 19:00:00|11.7|11.5|11.73|11.53|11.73|11.53|11.7|11.5|12
1704913500000|2024-01-10 19:05:00|11.74|11.54|11.72|11.52|11.75|11.55|11.68|11.48|51
1704913800000|2024-01-10 19:10:00|11.71|11.51|11.72|11.52|11.74|11.54|11.69|11.49|36
1704914100000|2024-01-10 19:15:00|11.73|11.53|11.75|11.55|11.75|11.55|11.71|11.51|33
1704914400000|2024-01-10 19:20:00|11.74|11.54|11.77|11.57|11.77|11.57|11.74|11.54|30
1704914700000|2024-01-10 19:25:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|12
1704915000000|2024-01-10 19:30:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|18
1704915300000|2024-01-10 19:35:00|11.74|11.54|11.7|11.5|11.74|11.54|11.68|11.48|33
1704915600000|2024-01-10 19:40:00|11.71|11.51|11.74|11.54|11.75|11.55|11.7|11.5|38
1704915900000|2024-01-10 19:45:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|14
1704916200000|2024-01-10 19:50:00|11.75|11.55|11.78|11.58|11.79|11.59|11.75|11.55|18
1704916500000|2024-01-10 19:55:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|67
1704916800000|2024-01-10 20:00:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|18
1704917100000|2024-01-10 20:05:00|11.76|11.56|11.74|11.54|11.77|11.57|11.72|11.52|43
1704917400000|2024-01-10 20:10:00|11.73|11.53|11.64|11.44|11.73|11.53|11.57|11.37|178
1704917700000|2024-01-10 20:15:00|11.63|11.43|11.67|11.47|11.68|11.48|11.62|11.42|69
1704918000000|2024-01-10 20:20:00|11.66|11.46|11.63|11.43|11.66|11.46|11.6|11.4|50
1704918300000|2024-01-10 20:25:00|11.64|11.44|11.67|11.47|11.68|11.48|11.63|11.43|18
1704918600000|2024-01-10 20:30:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|21
1704918900000|2024-01-10 20:35:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|7
1704919200000|2024-01-10 20:40:00|11.66|11.46|11.67|11.47|11.72|11.52|11.61|11.41|152
1704919500000|2024-01-10 20:45:00|11.66|11.46|11.72|11.52|11.74|11.54|11.65|11.45|93
1704919800000|2024-01-10 20:50:00|11.71|11.51|11.7|11.5|11.73|11.53|11.68|11.48|49
1704920100000|2024-01-10 20:55:00|11.71|11.51|11.75|11.55|11.77|11.57|11.68|11.48|61
1704920400000|2024-01-10 21:00:00|11.76|11.56|11.76|11.56|11.76|11.56|11.73|11.53|61
1704920700000|2024-01-10 21:05:00|11.77|11.57|11.84|11.64|11.85|11.65|11.76|11.56|90
1704921000000|2024-01-10 21:10:00|11.85|11.65|11.87|11.67|11.91|11.71|11.85|11.65|125
1704921300000|2024-01-10 21:15:00|11.88|11.68|11.83|11.63|11.88|11.68|11.8|11.6|43
1704921600000|2024-01-10 21:20:00|11.84|11.64|11.88|11.68|11.88|11.68|11.78|11.58|33
1704921900000|2024-01-10 21:25:00|11.89|11.69|11.96|11.76|11.99|11.79|11.89|11.69|43
1704922200000|2024-01-10 21:30:00|11.95|11.75|11.95|11.75|11.97|11.77|11.89|11.69|46
1704922500000|2024-01-10 21:35:00|11.96|11.76|11.95|11.75|11.99|11.79|11.92|11.72|28
1704922800000|2024-01-10 21:40:00|11.94|11.74|11.97|11.77|11.97|11.77|11.89|11.69|15
1704923100000|2024-01-10 21:45:00|11.96|11.76|12|11.8|12|11.8|11.96|11.76|9
1704923400000|2024-01-10 21:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|5
1704923700000|2024-01-10 21:55:00|12.02|11.82|12.1|11.9|12.1|11.9|12.02|11.82|12
1704924000000|2024-01-10 22:00:00|12.11|11.91|12.08|11.88|12.12|11.92|12.06|11.86|108
1704924300000|2024-01-10 22:05:00|12.09|11.89|12.11|11.91|12.13|11.93|12.07|11.87|39
1704924600000|2024-01-10 22:10:00|12.12|11.92|12.21|12.01|12.21|12.01|12.12|11.92|30
1704924900000|2024-01-10 22:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|45
1704925200000|2024-01-10 22:20:00|12.21|12.01|12.22|12.02|12.26|12.06|12.2|12|64
1704925500000|2024-01-10 22:25:00|12.23|12.03|12.27|12.07|12.29|12.09|12.2|12|45
1704925800000|2024-01-10 22:30:00|12.26|12.06|12.26|12.06|12.27|12.07|12.22|12.02|17
1704926100000|2024-01-10 22:35:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|19
1704926400000|2024-01-10 22:40:00|12.26|12.06|12.2|12|12.26|12.06|12.18|11.98|27
1704926700000|2024-01-10 22:45:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|2
1704927000000|2024-01-10 22:50:00|12.19|11.99|12.24|12.04|12.24|12.04|12.19|11.99|22
1704927300000|2024-01-10 22:55:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|4
1704927600000|2024-01-10 23:00:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1704927900000|2024-01-10 23:05:00|12.24|12.04|12.25|12.05|12.27|12.07|12.24|12.04|6
1704928200000|2024-01-10 23:10:00|12.26|12.06|12.32|12.12|12.32|12.12|12.26|12.06|14
1704928500000|2024-01-10 23:15:00|12.33|12.13|12.3|12.1|12.33|12.13|12.28|12.08|18
1704928800000|2024-01-10 23:20:00|12.31|12.11|12.27|12.07|12.31|12.11|12.27|12.07|18
1704929100000|2024-01-10 23:25:00|12.26|12.06|12.19|11.99|12.26|12.06|12.19|11.99|20
1704929400000|2024-01-10 23:30:00|12.18|11.98|12.26|12.06|12.26|12.06|12.15|11.95|19
1704929700000|2024-01-10 23:35:00|12.25|12.05|12.17|11.97|12.25|12.05|12.16|11.96|9
1704930000000|2024-01-10 23:40:00|12.18|11.98|12.18|11.98|12.19|11.99|12.16|11.96|13
1704930300000|2024-01-10 23:45:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|3
1704930600000|2024-01-10 23:50:00|12.17|11.97|12.14|11.94|12.17|11.97|12.13|11.93|6
1704930900000|2024-01-10 23:55:00|12.15|11.95|12.18|11.98|12.18|11.98|12.15|11.95|3
1704931200000|2024-01-11 00:00:00|12.19|11.99|12.2|12|12.2|12|12.14|11.94|18
1704931500000|2024-01-11 00:05:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|3
1704931800000|2024-01-11 00:10:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|4
1704932100000|2024-01-11 00:15:00|12.2|12|12.18|11.98|12.21|12.01|12.18|11.98|5
1704932400000|2024-01-11 00:20:00|12.17|11.97|12.16|11.96|12.19|11.99|12.16|11.96|10
1704932700000|2024-01-11 00:25:00|12.15|11.95|12.17|11.97|12.18|11.98|12.14|11.94|8
1704933000000|2024-01-11 00:30:00|12.16|11.96|12.21|12.01|12.24|12.04|12.16|11.96|11
1704933300000|2024-01-11 00:35:00|12.2|12|12.25|12.05|12.25|12.05|12.2|12|6
1704933900000|2024-01-11 00:45:00|12.26|12.06|12.24|12.04|12.26|12.06|12.24|12.04|5
1704934200000|2024-01-11 00:50:00|12.25|12.05|12.23|12.03|12.25|12.05|12.23|12.03|5
1704934500000|2024-01-11 00:55:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|3
1704934800000|2024-01-11 01:00:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|4
1704935100000|2024-01-11 01:05:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|7
1704935400000|2024-01-11 01:10:00|12.24|12.04|12.27|12.07|12.27|12.07|12.24|12.04|4
1704935700000|2024-01-11 01:15:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|4
1704936000000|2024-01-11 01:20:00|12.3|12.1|12.33|12.13|12.33|12.13|12.3|12.1|4
1704936300000|2024-01-11 01:25:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|2
1704936600000|2024-01-11 01:30:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|6
1704936900000|2024-01-11 01:35:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|12
1704937200000|2024-01-11 01:40:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|2
1704937500000|2024-01-11 01:45:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|4
1704937800000|2024-01-11 01:50:00|12.3|12.1|12.27|12.07|12.3|12.1|12.27|12.07|4
1704938100000|2024-01-11 01:55:00|12.28|12.08|12.26|12.06|12.28|12.08|12.26|12.06|5
1704938400000|2024-01-11 02:00:00|12.27|12.07|12.28|12.08|12.29|12.09|12.27|12.07|6
1704938700000|2024-01-11 02:05:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|2
1704939000000|2024-01-11 02:10:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|2
1704939300000|2024-01-11 02:15:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|2
1704939600000|2024-01-11 02:20:00|12.26|12.06|12.26|12.06|12.26|12.06|12.26|12.06|1
1704940200000|2024-01-11 02:30:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1704940500000|2024-01-11 02:35:00|12.27|12.07|12.29|12.09|12.29|12.09|12.26|12.06|7
1704940800000|2024-01-11 02:40:00|12.28|12.08|12.31|12.11|12.31|12.11|12.27|12.07|6
1704941100000|2024-01-11 02:45:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1704941700000|2024-01-11 02:55:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|4
1704942000000|2024-01-11 03:00:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|2
1704942300000|2024-01-11 03:05:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1704942600000|2024-01-11 03:10:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|10
1704942900000|2024-01-11 03:15:00|12.28|12.08|12.27|12.07|12.28|12.08|12.25|12.05|10
1704943200000|2024-01-11 03:20:00|12.28|12.08|12.25|12.05|12.28|12.08|12.25|12.05|4
1704943500000|2024-01-11 03:25:00|12.26|12.06|12.26|12.06|12.26|12.06|12.26|12.06|1
1704943800000|2024-01-11 03:30:00|12.27|12.07|12.27|12.07|12.27|12.07|12.27|12.07|1
1704944400000|2024-01-11 03:40:00|12.28|12.08|12.26|12.06|12.28|12.08|12.26|12.06|3
1704944700000|2024-01-11 03:45:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|2
1704945300000|2024-01-11 03:55:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|2
1704945900000|2024-01-11 04:05:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|4
1704946200000|2024-01-11 04:10:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|2
1704947400000|2024-01-11 04:30:00|12.3|12.1|12.3|12.1|12.3|12.1|12.3|12.1|1
1704947700000|2024-01-11 04:35:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|2
1704948600000|2024-01-11 04:50:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1704948900000|2024-01-11 04:55:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|3
1704949200000|2024-01-11 05:00:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1704949500000|2024-01-11 05:05:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|2
1704949800000|2024-01-11 05:10:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|3
1704950400000|2024-01-11 05:20:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1704950700000|2024-01-11 05:25:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1704951000000|2024-01-11 05:30:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1704951300000|2024-01-11 05:35:00|12.27|12.07|12.21|12.01|12.27|12.07|12.2|12|7
1704951600000|2024-01-11 05:40:00|12.22|12.02|12.24|12.04|12.25|12.05|12.22|12.02|5
1704951900000|2024-01-11 05:45:00|12.23|12.03|12.26|12.06|12.26|12.06|12.22|12.02|6
1704952500000|2024-01-11 05:55:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|2
1704952800000|2024-01-11 06:00:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|2
1704953100000|2024-01-11 06:05:00|12.21|12.01|12.2|12|12.22|12.02|12.2|12|4
1704953400000|2024-01-11 06:10:00|12.19|11.99|12.16|11.96|12.19|11.99|12.16|11.96|5
1704953700000|2024-01-11 06:15:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|7
1704954000000|2024-01-11 06:20:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|8
1704954300000|2024-01-11 06:25:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|2
1704954600000|2024-01-11 06:30:00|12.16|11.96|12.16|11.96|12.16|11.96|12.14|11.94|7
1704954900000|2024-01-11 06:35:00|12.17|11.97|12.17|11.97|12.17|11.97|12.17|11.97|1
1704955200000|2024-01-11 06:40:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|5
1704955500000|2024-01-11 06:45:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|4
1704955800000|2024-01-11 06:50:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|3
1704956100000|2024-01-11 06:55:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|2
1704956400000|2024-01-11 07:00:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|3
1704956700000|2024-01-11 07:05:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1704957000000|2024-01-11 07:10:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|3
1704957300000|2024-01-11 07:15:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1704957600000|2024-01-11 07:20:00|12.24|12.04|12.27|12.07|12.27|12.07|12.24|12.04|6
1704957900000|2024-01-11 07:25:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|3
1704958200000|2024-01-11 07:30:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|3
1704958500000|2024-01-11 07:35:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|2
1704958800000|2024-01-11 07:40:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|2
1704959100000|2024-01-11 07:45:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|2
1704959400000|2024-01-11 07:50:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|2
1704960300000|2024-01-11 08:05:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|7
1704960600000|2024-01-11 08:10:00|12.31|12.11|12.33|12.13|12.33|12.13|12.31|12.11|3
1704960900000|2024-01-11 08:15:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|2
1704961200000|2024-01-11 08:20:00|12.34|12.14|12.34|12.14|12.34|12.14|12.34|12.14|1
1704961500000|2024-01-11 08:25:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1704962400000|2024-01-11 08:40:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1704962700000|2024-01-11 08:45:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|2
1704963000000|2024-01-11 08:50:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|2
1704963300000|2024-01-11 08:55:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1704964500000|2024-01-11 09:15:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|2
1704964800000|2024-01-11 09:20:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1704965100000|2024-01-11 09:25:00|12.35|12.15|12.35|12.15|12.35|12.15|12.35|12.15|1
1704965400000|2024-01-11 09:30:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|2
1704965700000|2024-01-11 09:35:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1704966600000|2024-01-11 09:50:00|12.37|12.17|12.37|12.17|12.37|12.17|12.37|12.17|1
1704966900000|2024-01-11 09:55:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|3
1704967200000|2024-01-11 10:00:00|12.38|12.18|12.38|12.18|12.38|12.18|12.38|12.18|1
1704967500000|2024-01-11 10:05:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|2
1704967800000|2024-01-11 10:10:00|12.4|12.2|12.4|12.2|12.4|12.2|12.4|12.2|1
1704968100000|2024-01-11 10:15:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|2
1704968400000|2024-01-11 10:20:00|12.43|12.23|12.44|12.24|12.45|12.25|12.42|12.22|7
1704968700000|2024-01-11 10:25:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|2
1704969000000|2024-01-11 10:30:00|12.43|12.23|12.38|12.18|12.43|12.23|12.38|12.18|6
1704969300000|2024-01-11 10:35:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|2
1704969600000|2024-01-11 10:40:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|3
1704969900000|2024-01-11 10:45:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|3
1704970200000|2024-01-11 10:50:00|12.45|12.25|12.47|12.27|12.47|12.27|12.44|12.24|5
1704970500000|2024-01-11 10:55:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|5
1704970800000|2024-01-11 11:00:00|12.47|12.27|12.46|12.26|12.47|12.27|12.44|12.24|6
1704971100000|2024-01-11 11:05:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|2
1704971400000|2024-01-11 11:10:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|2
1704971700000|2024-01-11 11:15:00|12.47|12.27|12.45|12.25|12.48|12.28|12.44|12.24|7
1704972000000|2024-01-11 11:20:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|4
1704972300000|2024-01-11 11:25:00|12.48|12.28|12.53|12.33|12.53|12.33|12.48|12.28|5
1704972600000|2024-01-11 11:30:00|12.52|12.32|12.51|12.31|12.52|12.32|12.5|12.3|8
1704972900000|2024-01-11 11:35:00|12.5|12.3|12.53|12.33|12.53|12.33|12.49|12.29|5
1704973200000|2024-01-11 11:40:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|3
1704973500000|2024-01-11 11:45:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|4
1704973800000|2024-01-11 11:50:00|12.57|12.37|12.57|12.37|12.57|12.37|12.57|12.37|1
1704974100000|2024-01-11 11:55:00|12.56|12.36|12.56|12.36|12.56|12.36|12.56|12.36|1
1704974400000|2024-01-11 12:00:00|12.57|12.37|12.57|12.37|12.57|12.37|12.56|12.36|3
1704974700000|2024-01-11 12:05:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|4
1704975000000|2024-01-11 12:10:00|12.58|12.38|12.6|12.4|12.6|12.4|12.57|12.37|7
1704975300000|2024-01-11 12:15:00|12.59|12.39|12.59|12.39|12.59|12.39|12.59|12.39|1
1704975600000|2024-01-11 12:20:00|12.62|12.42|12.63|12.43|12.64|12.44|12.62|12.42|4
1704975900000|2024-01-11 12:25:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|3
1704976200000|2024-01-11 12:30:00|12.65|12.45|12.63|12.43|12.65|12.45|12.6|12.4|11
1704976500000|2024-01-11 12:35:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|3
1704976800000|2024-01-11 12:40:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|4
1704977100000|2024-01-11 12:45:00|12.67|12.47|12.63|12.43|12.68|12.48|12.63|12.43|9
1704977400000|2024-01-11 12:50:00|12.64|12.44|12.69|12.49|12.69|12.49|12.64|12.44|5
1704977700000|2024-01-11 12:55:00|12.7|12.5|12.69|12.49|12.7|12.5|12.68|12.48|4
1704978000000|2024-01-11 13:00:00|12.68|12.48|12.67|12.47|12.7|12.5|12.64|12.44|13
1704978300000|2024-01-11 13:05:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|2
1704978600000|2024-01-11 13:10:00|12.68|12.48|12.65|12.45|12.68|12.48|12.64|12.44|8
1704978900000|2024-01-11 13:15:00|12.64|12.44|12.69|12.49|12.7|12.5|12.64|12.44|9
1704979200000|2024-01-11 13:20:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|6
1704979500000|2024-01-11 13:25:00|12.7|12.5|12.65|12.45|12.7|12.5|12.64|12.44|16
1704979800000|2024-01-11 13:30:00|12.66|12.46|12.59|12.39|12.68|12.48|12.52|12.32|124
1704980100000|2024-01-11 13:35:00|12.6|12.4|12.57|12.37|12.63|12.43|12.56|12.36|16
1704980400000|2024-01-11 13:40:00|12.56|12.36|12.59|12.39|12.59|12.39|12.54|12.34|10
1704980700000|2024-01-11 13:45:00|12.61|12.41|12.66|12.46|12.66|12.46|12.61|12.41|9
1704981000000|2024-01-11 13:50:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|2
1704981300000|2024-01-11 13:55:00|12.7|12.5|12.69|12.49|12.7|12.5|12.68|12.48|4
1704981600000|2024-01-11 14:00:00|12.68|12.48|12.68|12.48|12.7|12.5|12.65|12.45|10
1704981900000|2024-01-11 14:05:00|12.69|12.49|12.66|12.46|12.69|12.49|12.64|12.44|14
1704982200000|2024-01-11 14:10:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|5
1704982500000|2024-01-11 14:15:00|12.64|12.44|12.56|12.36|12.64|12.44|12.56|12.36|13
1704982800000|2024-01-11 14:20:00|12.57|12.37|12.55|12.35|12.57|12.37|12.55|12.35|7
1704983100000|2024-01-11 14:25:00|12.56|12.36|12.55|12.35|12.57|12.37|12.55|12.35|10
1704983400000|2024-01-11 14:30:00|12.56|12.36|12.57|12.37|12.57|12.37|12.48|12.28|37
1704983700000|2024-01-11 14:35:00|12.58|12.38|12.62|12.42|12.63|12.43|12.57|12.37|23
1704984000000|2024-01-11 14:40:00|12.61|12.41|12.63|12.43|12.65|12.45|12.61|12.41|11
1704984300000|2024-01-11 14:45:00|12.65|12.45|12.69|12.49|12.69|12.49|12.65|12.45|16
1704984600000|2024-01-11 14:50:00|12.68|12.48|12.65|12.45|12.69|12.49|12.63|12.43|15
1704984900000|2024-01-11 14:55:00|12.64|12.44|12.65|12.45|12.66|12.46|12.61|12.41|22
1704985200000|2024-01-11 15:00:00|12.66|12.46|12.64|12.44|12.67|12.47|12.63|12.43|11
1704985500000|2024-01-11 15:05:00|12.63|12.43|12.58|12.38|12.63|12.43|12.58|12.38|20
1704985800000|2024-01-11 15:10:00|12.57|12.37|12.6|12.4|12.62|12.42|12.56|12.36|20
1704986100000|2024-01-11 15:15:00|12.59|12.39|12.52|12.32|12.6|12.4|12.51|12.31|26
1704986400000|2024-01-11 15:20:00|12.53|12.33|12.54|12.34|12.57|12.37|12.52|12.32|12
1704986700000|2024-01-11 15:25:00|12.55|12.35|12.54|12.34|12.56|12.36|12.54|12.34|4
1704987000000|2024-01-11 15:30:00|12.56|12.36|12.59|12.39|12.6|12.4|12.54|12.34|15
1704987300000|2024-01-11 15:35:00|12.58|12.38|12.5|12.3|12.6|12.4|12.48|12.28|51
1704987600000|2024-01-11 15:40:00|12.49|12.29|12.44|12.24|12.52|12.32|12.39|12.19|106
1704987900000|2024-01-11 15:45:00|12.43|12.23|12.37|12.17|12.44|12.24|12.34|12.14|132
1704988200000|2024-01-11 15:50:00|12.36|12.16|12.38|12.18|12.4|12.2|12.31|12.11|131
1704988500000|2024-01-11 15:55:00|12.39|12.19|12.41|12.21|12.41|12.21|12.35|12.15|93
1704988800000|2024-01-11 16:00:00|12.4|12.2|12.46|12.26|12.46|12.26|12.39|12.19|95
1704989100000|2024-01-11 16:05:00|12.45|12.25|12.34|12.14|12.46|12.26|12.33|12.13|184
1704989400000|2024-01-11 16:10:00|12.33|12.13|12.28|12.08|12.36|12.16|12.28|12.08|134
1704989700000|2024-01-11 16:15:00|12.29|12.09|12.33|12.13|12.33|12.13|12.19|11.99|159
1704990000000|2024-01-11 16:20:00|12.32|12.12|12.29|12.09|12.33|12.13|12.27|12.07|64
1704990300000|2024-01-11 16:25:00|12.28|12.08|12.24|12.04|12.29|12.09|12.24|12.04|36
1704990600000|2024-01-11 16:30:00|12.23|12.03|12.29|12.09|12.29|12.09|12.2|12|55
1704990900000|2024-01-11 16:35:00|12.3|12.1|12.33|12.13|12.34|12.14|12.29|12.09|26
1704991200000|2024-01-11 16:40:00|12.34|12.14|12.31|12.11|12.34|12.14|12.31|12.11|12
1704991500000|2024-01-11 16:45:00|12.3|12.1|12.3|12.1|12.32|12.12|12.3|12.1|7
1704991800000|2024-01-11 16:50:00|12.29|12.09|12.27|12.07|12.29|12.09|12.26|12.06|11
1704992100000|2024-01-11 16:55:00|12.26|12.06|12.27|12.07|12.28|12.08|12.24|12.04|26
1704992400000|2024-01-11 17:00:00|12.28|12.08|12.32|12.12|12.33|12.13|12.26|12.06|27
1704992700000|2024-01-11 17:05:00|12.31|12.11|12.36|12.16|12.36|12.16|12.31|12.11|38
1704993000000|2024-01-11 17:10:00|12.37|12.17|12.36|12.16|12.37|12.17|12.36|12.16|10
1704993300000|2024-01-11 17:15:00|12.37|12.17|12.32|12.12|12.37|12.17|12.31|12.11|22
1704993600000|2024-01-11 17:20:00|12.33|12.13|12.3|12.1|12.33|12.13|12.3|12.1|24
1704993900000|2024-01-11 17:25:00|12.31|12.11|12.25|12.05|12.31|12.11|12.21|12.01|81
1704994200000|2024-01-11 17:30:00|12.24|12.04|12.28|12.08|12.29|12.09|12.23|12.03|65
1704994500000|2024-01-11 17:35:00|12.29|12.09|12.3|12.1|12.31|12.11|12.27|12.07|36
1704994800000|2024-01-11 17:40:00|12.31|12.11|12.34|12.14|12.36|12.16|12.31|12.11|68
1704995100000|2024-01-11 17:45:00|12.35|12.15|12.35|12.15|12.37|12.17|12.35|12.15|33
1704995400000|2024-01-11 17:50:00|12.36|12.16|12.38|12.18|12.39|12.19|12.35|12.15|27
1704995700000|2024-01-11 17:55:00|12.37|12.17|12.39|12.19|12.4|12.2|12.37|12.17|23
1704996000000|2024-01-11 18:00:00|12.38|12.18|12.36|12.16|12.39|12.19|12.36|12.16|23
1704996300000|2024-01-11 18:05:00|12.37|12.17|12.39|12.19|12.39|12.19|12.36|12.16|9
1704996600000|2024-01-11 18:10:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|12
1704996900000|2024-01-11 18:15:00|12.36|12.16|12.39|12.19|12.4|12.2|12.36|12.16|20
1704997200000|2024-01-11 18:20:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|9
1704997800000|2024-01-11 18:30:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|25
1704998100000|2024-01-11 18:35:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|36
1704998400000|2024-01-11 18:40:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|3
1704998700000|2024-01-11 18:45:00|12.41|12.21|12.39|12.19|12.41|12.21|12.39|12.19|23
1704999000000|2024-01-11 18:50:00|12.38|12.18|12.4|12.2|12.4|12.2|12.38|12.18|25
1704999300000|2024-01-11 18:55:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|7
1704999600000|2024-01-11 19:00:00|12.38|12.18|12.38|12.18|12.38|12.18|12.38|12.18|1
1704999900000|2024-01-11 19:05:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|5
1705000200000|2024-01-11 19:10:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1705000500000|2024-01-11 19:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|18
1705000800000|2024-01-11 19:20:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|9
1705001100000|2024-01-11 19:25:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|2
1705001400000|2024-01-11 19:30:00|12.38|12.18|12.38|12.18|12.38|12.18|12.38|12.18|1
1705001700000|2024-01-11 19:35:00|12.39|12.19|12.39|12.19|12.41|12.21|12.39|12.19|9
1705002000000|2024-01-11 19:40:00|12.4|12.2|12.4|12.2|12.4|12.2|12.4|12.2|1
1705002300000|2024-01-11 19:45:00|12.41|12.21|12.46|12.26|12.47|12.27|12.4|12.2|56
1705002600000|2024-01-11 19:50:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|20
1705002900000|2024-01-11 19:55:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|9
1705003200000|2024-01-11 20:00:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|11
1705003500000|2024-01-11 20:05:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|2
1705003800000|2024-01-11 20:10:00|12.51|12.31|12.52|12.32|12.52|12.32|12.5|12.3|6
1705004100000|2024-01-11 20:15:00|12.51|12.31|12.5|12.3|12.52|12.32|12.49|12.29|11
1705004400000|2024-01-11 20:20:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|12
1705004700000|2024-01-11 20:25:00|12.47|12.27|12.46|12.26|12.49|12.29|12.45|12.25|16
1705005000000|2024-01-11 20:30:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|34
1705005300000|2024-01-11 20:35:00|12.43|12.23|12.39|12.19|12.43|12.23|12.39|12.19|31
1705005600000|2024-01-11 20:40:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|20
1705005900000|2024-01-11 20:45:00|12.42|12.22|12.44|12.24|12.45|12.25|12.41|12.21|23
1705006200000|2024-01-11 20:50:00|12.43|12.23|12.4|12.2|12.44|12.24|12.39|12.19|46
1705006500000|2024-01-11 20:55:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|48
1705006800000|2024-01-11 21:00:00|12.39|12.19|12.41|12.21|12.42|12.22|12.39|12.19|47
1705007100000|2024-01-11 21:05:00|12.42|12.22|12.42|12.22|12.45|12.25|12.41|12.21|55
1705007400000|2024-01-11 21:10:00|12.43|12.23|12.43|12.23|12.45|12.25|12.42|12.22|15
1705007700000|2024-01-11 21:15:00|12.42|12.22|12.47|12.27|12.47|12.27|12.42|12.22|16
1705008000000|2024-01-11 21:20:00|12.46|12.26|12.48|12.28|12.49|12.29|12.46|12.26|29
1705008300000|2024-01-11 21:25:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|24
1705008600000|2024-01-11 21:30:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|42
1705008900000|2024-01-11 21:35:00|12.47|12.27|12.5|12.3|12.5|12.3|12.46|12.26|38
1705009200000|2024-01-11 21:40:00|12.51|12.31|12.48|12.28|12.51|12.31|12.48|12.28|44
1705009500000|2024-01-11 21:45:00|12.47|12.27|12.48|12.28|12.49|12.29|12.46|12.26|30
1705009800000|2024-01-11 21:50:00|12.47|12.27|12.47|12.27|12.49|12.29|12.47|12.27|57
1705010100000|2024-01-11 21:55:00|12.48|12.28|12.43|12.23|12.48|12.28|12.42|12.22|34
1705010400000|2024-01-11 22:00:00|12.42|12.22|12.44|12.24|12.46|12.26|12.41|12.21|35
1705010700000|2024-01-11 22:05:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|20
1705011000000|2024-01-11 22:10:00|12.45|12.25|12.43|12.23|12.45|12.25|12.42|12.22|9
1705011300000|2024-01-11 22:15:00|12.42|12.22|12.44|12.24|12.45|12.25|12.42|12.22|7
1705011600000|2024-01-11 22:20:00|12.43|12.23|12.41|12.21|12.44|12.24|12.4|12.2|13
1705011900000|2024-01-11 22:25:00|12.4|12.2|12.37|12.17|12.41|12.21|12.37|12.17|54
1705012200000|2024-01-11 22:30:00|12.38|12.18|12.39|12.19|12.39|12.19|12.36|12.16|14
1705012500000|2024-01-11 22:35:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|22
1705012800000|2024-01-11 22:40:00|12.38|12.18|12.35|12.15|12.38|12.18|12.34|12.14|18
1705013100000|2024-01-11 22:45:00|12.36|12.16|12.36|12.16|12.37|12.17|12.35|12.15|9
1705013400000|2024-01-11 22:50:00|12.37|12.17|12.38|12.18|12.39|12.19|12.35|12.15|16
1705013700000|2024-01-11 22:55:00|12.39|12.19|12.41|12.21|12.41|12.21|12.38|12.18|17
1705014000000|2024-01-11 23:00:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|11
1705014300000|2024-01-11 23:05:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|4
1705014600000|2024-01-11 23:10:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|17
1705014900000|2024-01-11 23:15:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|18
1705015200000|2024-01-11 23:20:00|12.44|12.24|12.44|12.24|12.45|12.25|12.44|12.24|13
1705015500000|2024-01-11 23:25:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|7
1705015800000|2024-01-11 23:30:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|8
1705016100000|2024-01-11 23:35:00|12.44|12.24|12.47|12.27|12.47|12.27|12.43|12.23|24
1705016400000|2024-01-11 23:40:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|17
1705016700000|2024-01-11 23:45:00|12.47|12.27|12.48|12.28|12.48|12.28|12.46|12.26|34
1705017000000|2024-01-11 23:50:00|12.47|12.27|12.47|12.27|12.47|12.27|12.45|12.25|35
1705017300000|2024-01-11 23:55:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|24
1705017600000|2024-01-12 00:00:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|35
1705017900000|2024-01-12 00:05:00|12.45|12.25|12.48|12.28|12.48|12.28|12.45|12.25|24
1705018200000|2024-01-12 00:10:00|12.47|12.27|12.47|12.27|12.48|12.28|12.45|12.25|33
1705018500000|2024-01-12 00:15:00|12.48|12.28|12.45|12.25|12.48|12.28|12.45|12.25|32
1705018800000|2024-01-12 00:20:00|12.46|12.26|12.4|12.2|12.46|12.26|12.39|12.19|73
1705019100000|2024-01-12 00:25:00|12.41|12.21|12.42|12.22|12.43|12.23|12.4|12.2|34
1705019400000|2024-01-12 00:30:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|54
1705019700000|2024-01-12 00:35:00|12.41|12.21|12.45|12.25|12.46|12.26|12.4|12.2|71
1705020000000|2024-01-12 00:40:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|15
1705020300000|2024-01-12 00:45:00|12.46|12.26|12.46|12.26|12.48|12.28|12.45|12.25|37
1705020600000|2024-01-12 00:50:00|12.47|12.27|12.46|12.26|12.48|12.28|12.46|12.26|6
1705020900000|2024-01-12 00:55:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|13
1705021200000|2024-01-12 01:00:00|12.46|12.26|12.42|12.22|12.47|12.27|12.41|12.21|31
1705021500000|2024-01-12 01:05:00|12.43|12.23|12.41|12.21|12.43|12.23|12.39|12.19|41
1705021800000|2024-01-12 01:10:00|12.42|12.22|12.41|12.21|12.43|12.23|12.4|12.2|80
1705022100000|2024-01-12 01:15:00|12.4|12.2|12.39|12.19|12.41|12.21|12.37|12.17|52
1705022400000|2024-01-12 01:20:00|12.38|12.18|12.36|12.16|12.4|12.2|12.36|12.16|73
1705022700000|2024-01-12 01:25:00|12.37|12.17|12.32|12.12|12.38|12.18|12.31|12.11|110
1705023000000|2024-01-12 01:30:00|12.33|12.13|12.36|12.16|12.39|12.19|12.31|12.11|128
1705023300000|2024-01-12 01:35:00|12.37|12.17|12.38|12.18|12.39|12.19|12.36|12.16|28
1705023600000|2024-01-12 01:40:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|31
1705023900000|2024-01-12 01:45:00|12.38|12.18|12.4|12.2|12.41|12.21|12.37|12.17|31
1705024200000|2024-01-12 01:50:00|12.41|12.21|12.43|12.23|12.43|12.23|12.4|12.2|33
1705024500000|2024-01-12 01:55:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|9
1705024800000|2024-01-12 02:00:00|12.43|12.23|12.43|12.23|12.45|12.25|12.42|12.22|25
1705025100000|2024-01-12 02:05:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|15
1705025400000|2024-01-12 02:10:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|5
1705025700000|2024-01-12 02:15:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|6
1705026000000|2024-01-12 02:20:00|12.42|12.22|12.4|12.2|12.42|12.22|12.39|12.19|51
1705026300000|2024-01-12 02:25:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|9
1705026600000|2024-01-12 02:30:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|40
1705026900000|2024-01-12 02:35:00|12.38|12.18|12.38|12.18|12.4|12.2|12.38|12.18|17
1705027200000|2024-01-12 02:40:00|12.39|12.19|12.41|12.21|12.41|12.21|12.38|12.18|17
1705027500000|2024-01-12 02:45:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|32
1705027800000|2024-01-12 02:50:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|17
1705028100000|2024-01-12 02:55:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|32
1705028400000|2024-01-12 03:00:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|18
1705028700000|2024-01-12 03:05:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|16
1705029000000|2024-01-12 03:10:00|12.43|12.23|12.43|12.23|12.44|12.24|12.43|12.23|15
1705029300000|2024-01-12 03:15:00|12.44|12.24|12.41|12.21|12.44|12.24|12.41|12.21|20
1705029600000|2024-01-12 03:20:00|12.42|12.22|12.4|12.2|12.42|12.22|12.39|12.19|45
1705029900000|2024-01-12 03:25:00|12.39|12.19|12.41|12.21|12.42|12.22|12.38|12.18|43
1705030200000|2024-01-12 03:30:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|15
1705030500000|2024-01-12 03:35:00|12.41|12.21|12.43|12.23|12.43|12.23|12.4|12.2|33
1705030800000|2024-01-12 03:40:00|12.44|12.24|12.41|12.21|12.44|12.24|12.41|12.21|22
1705031100000|2024-01-12 03:45:00|12.42|12.22|12.44|12.24|12.45|12.25|12.41|12.21|29
1705031400000|2024-01-12 03:50:00|12.45|12.25|12.46|12.26|12.47|12.27|12.44|12.24|38
1705031700000|2024-01-12 03:55:00|12.45|12.25|12.42|12.22|12.45|12.25|12.42|12.22|20
1705032000000|2024-01-12 04:00:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|63
1705032300000|2024-01-12 04:05:00|12.42|12.22|12.41|12.21|12.43|12.23|12.4|12.2|46
1705032600000|2024-01-12 04:10:00|12.4|12.2|12.41|12.21|12.43|12.23|12.4|12.2|24
1705032900000|2024-01-12 04:15:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|39
1705033200000|2024-01-12 04:20:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|8
1705033500000|2024-01-12 04:25:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|26
1705033800000|2024-01-12 04:30:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|45
1705034100000|2024-01-12 04:35:00|12.4|12.2|12.41|12.21|12.42|12.22|12.39|12.19|16
1705034400000|2024-01-12 04:40:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|50
1705034700000|2024-01-12 04:45:00|12.4|12.2|12.39|12.19|12.41|12.21|12.38|12.18|26
1705035000000|2024-01-12 04:50:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|26
1705035300000|2024-01-12 04:55:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|19
1705035600000|2024-01-12 05:00:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|28
1705035900000|2024-01-12 05:05:00|12.43|12.23|12.45|12.25|12.46|12.26|12.42|12.22|39
1705036200000|2024-01-12 05:10:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|45
1705036500000|2024-01-12 05:15:00|12.45|12.25|12.5|12.3|12.5|12.3|12.45|12.25|46
1705036800000|2024-01-12 05:20:00|12.49|12.29|12.49|12.29|12.51|12.31|12.49|12.29|53
1705037100000|2024-01-12 05:25:00|12.48|12.28|12.46|12.26|12.49|12.29|12.45|12.25|19
1705037400000|2024-01-12 05:30:00|12.47|12.27|12.47|12.27|12.47|12.27|12.44|12.24|21
1705037700000|2024-01-12 05:35:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|10
1705038000000|2024-01-12 05:40:00|12.46|12.26|12.48|12.28|12.48|12.28|12.45|12.25|31
1705038300000|2024-01-12 05:45:00|12.47|12.27|12.49|12.29|12.5|12.3|12.47|12.27|15
1705038600000|2024-01-12 05:50:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|61
1705038900000|2024-01-12 05:55:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|60
1705039200000|2024-01-12 06:00:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|17
1705039500000|2024-01-12 06:05:00|12.52|12.32|12.48|12.28|12.52|12.32|12.48|12.28|47
1705039800000|2024-01-12 06:10:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|24
1705040100000|2024-01-12 06:15:00|12.47|12.27|12.5|12.3|12.51|12.31|12.46|12.26|66
1705040400000|2024-01-12 06:20:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|20
1705040700000|2024-01-12 06:25:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|2
1705041000000|2024-01-12 06:30:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|11
1705041600000|2024-01-12 06:40:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|10
1705041900000|2024-01-12 06:45:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|17
1705042200000|2024-01-12 06:50:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|12
1705042500000|2024-01-12 06:55:00|12.49|12.29|12.48|12.28|12.49|12.29|12.48|12.28|6
1705042800000|2024-01-12 07:00:00|12.49|12.29|12.45|12.25|12.49|12.29|12.45|12.25|13
1705043100000|2024-01-12 07:05:00|12.46|12.26|12.48|12.28|12.5|12.3|12.45|12.25|19
1705043400000|2024-01-12 07:10:00|12.47|12.27|12.44|12.24|12.47|12.27|12.44|12.24|24
1705043700000|2024-01-12 07:15:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|9
1705044000000|2024-01-12 07:20:00|12.46|12.26|12.46|12.26|12.46|12.26|12.46|12.26|1
1705044300000|2024-01-12 07:25:00|12.45|12.25|12.48|12.28|12.49|12.29|12.45|12.25|16
1705044600000|2024-01-12 07:30:00|12.47|12.27|12.43|12.23|12.48|12.28|12.43|12.23|17
1705044900000|2024-01-12 07:35:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|49
1705045200000|2024-01-12 07:40:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|17
1705045500000|2024-01-12 07:45:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|18
1705045800000|2024-01-12 07:50:00|12.4|12.2|12.39|12.19|12.41|12.21|12.38|12.18|33
1705046100000|2024-01-12 07:55:00|12.4|12.2|12.42|12.22|12.43|12.23|12.39|12.19|31
1705046400000|2024-01-12 08:00:00|12.43|12.23|12.41|12.21|12.43|12.23|12.39|12.19|31
1705046700000|2024-01-12 08:05:00|12.4|12.2|12.39|12.19|12.41|12.21|12.39|12.19|14
1705047000000|2024-01-12 08:10:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|26
1705047300000|2024-01-12 08:15:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|24
1705047600000|2024-01-12 08:20:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|16
1705047900000|2024-01-12 08:25:00|12.38|12.18|12.36|12.16|12.39|12.19|12.36|12.16|35
1705048200000|2024-01-12 08:30:00|12.35|12.15|12.36|12.16|12.37|12.17|12.34|12.14|10
1705048500000|2024-01-12 08:35:00|12.35|12.15|12.32|12.12|12.35|12.15|12.32|12.12|14
1705048800000|2024-01-12 08:40:00|12.31|12.11|12.31|12.11|12.33|12.13|12.31|12.11|9
1705049100000|2024-01-12 08:45:00|12.32|12.12|12.35|12.15|12.36|12.16|12.32|12.12|30
1705049400000|2024-01-12 08:50:00|12.34|12.14|12.35|12.15|12.37|12.17|12.34|12.14|12
1705049700000|2024-01-12 08:55:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|32
1705050000000|2024-01-12 09:00:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|12
1705050300000|2024-01-12 09:05:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|5
1705050600000|2024-01-12 09:10:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|11
1705050900000|2024-01-12 09:15:00|12.36|12.16|12.38|12.18|12.39|12.19|12.35|12.15|31
1705051200000|2024-01-12 09:20:00|12.37|12.17|12.36|12.16|12.39|12.19|12.34|12.14|14
1705051500000|2024-01-12 09:25:00|12.35|12.15|12.33|12.13|12.37|12.17|12.32|12.12|31
1705051800000|2024-01-12 09:30:00|12.32|12.12|12.37|12.17|12.38|12.18|12.31|12.11|44
1705052100000|2024-01-12 09:35:00|12.38|12.18|12.38|12.18|12.38|12.18|12.36|12.16|19
1705052400000|2024-01-12 09:40:00|12.37|12.17|12.4|12.2|12.4|12.2|12.37|12.17|20
1705052700000|2024-01-12 09:45:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|14
1705053000000|2024-01-12 09:50:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|8
1705053300000|2024-01-12 09:55:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|19
1705053600000|2024-01-12 10:00:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|12
1705053900000|2024-01-12 10:05:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|12
1705054200000|2024-01-12 10:10:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|17
1705054500000|2024-01-12 10:15:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|6
1705054800000|2024-01-12 10:20:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|16
1705055100000|2024-01-12 10:25:00|12.43|12.23|12.47|12.27|12.47|12.27|12.42|12.22|13
1705055400000|2024-01-12 10:30:00|12.48|12.28|12.46|12.26|12.48|12.28|12.46|12.26|11
1705055700000|2024-01-12 10:35:00|12.47|12.27|12.45|12.25|12.47|12.27|12.45|12.25|7
1705056000000|2024-01-12 10:40:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|15
1705056300000|2024-01-12 10:45:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|19
1705056600000|2024-01-12 10:50:00|12.48|12.28|12.5|12.3|12.51|12.31|12.47|12.27|9
1705056900000|2024-01-12 10:55:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|37
1705057200000|2024-01-12 11:00:00|12.5|12.3|12.53|12.33|12.53|12.33|12.49|12.29|30
1705057500000|2024-01-12 11:05:00|12.52|12.32|12.51|12.31|12.53|12.33|12.51|12.31|18
1705057800000|2024-01-12 11:10:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|22
1705058100000|2024-01-12 11:15:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|11
1705058400000|2024-01-12 11:20:00|12.51|12.31|12.53|12.33|12.53|12.33|12.51|12.31|11
1705058700000|2024-01-12 11:25:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|18
1705059000000|2024-01-12 11:30:00|12.52|12.32|12.5|12.3|12.53|12.33|12.5|12.3|7
1705059300000|2024-01-12 11:35:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|4
1705059600000|2024-01-12 11:40:00|12.51|12.31|12.5|12.3|12.53|12.33|12.5|12.3|30
1705059900000|2024-01-12 11:45:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|11
1705060200000|2024-01-12 11:50:00|12.5|12.3|12.53|12.33|12.54|12.34|12.49|12.29|58
1705060500000|2024-01-12 11:55:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|9
1705060800000|2024-01-12 12:00:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|8
1705061100000|2024-01-12 12:05:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|12
1705061400000|2024-01-12 12:10:00|12.53|12.33|12.57|12.37|12.57|12.37|12.51|12.31|15
1705061700000|2024-01-12 12:15:00|12.58|12.38|12.59|12.39|12.6|12.4|12.57|12.37|56
1705062000000|2024-01-12 12:20:00|12.6|12.4|12.63|12.43|12.63|12.43|12.59|12.39|76
1705062300000|2024-01-12 12:25:00|12.62|12.42|12.61|12.41|12.63|12.43|12.61|12.41|10
1705062600000|2024-01-12 12:30:00|12.62|12.42|12.58|12.38|12.62|12.42|12.56|12.36|27
1705062900000|2024-01-12 12:35:00|12.57|12.37|12.56|12.36|12.59|12.39|12.55|12.35|16
1705063200000|2024-01-12 12:40:00|12.55|12.35|12.55|12.35|12.57|12.37|12.54|12.34|53
1705063500000|2024-01-12 12:45:00|12.56|12.36|12.51|12.31|12.56|12.36|12.48|12.28|92
1705063800000|2024-01-12 12:50:00|12.52|12.32|12.53|12.33|12.53|12.33|12.51|12.31|24
1705064100000|2024-01-12 12:55:00|12.54|12.34|12.57|12.37|12.57|12.37|12.52|12.32|24
1705064400000|2024-01-12 13:00:00|12.56|12.36|12.58|12.38|12.58|12.38|12.54|12.34|49
1705064700000|2024-01-12 13:05:00|12.57|12.37|12.61|12.41|12.62|12.42|12.57|12.37|23
1705065000000|2024-01-12 13:10:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|3
1705065300000|2024-01-12 13:15:00|12.59|12.39|12.6|12.4|12.61|12.41|12.58|12.38|16
1705065600000|2024-01-12 13:20:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|5
1705065900000|2024-01-12 13:25:00|12.62|12.42|12.6|12.4|12.62|12.42|12.6|12.4|13
1705066200000|2024-01-12 13:30:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|19
1705066500000|2024-01-12 13:35:00|12.62|12.42|12.6|12.4|12.62|12.42|12.6|12.4|37
1705066800000|2024-01-12 13:40:00|12.61|12.41|12.57|12.37|12.61|12.41|12.56|12.36|27
1705067100000|2024-01-12 13:45:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|8
1705067400000|2024-01-12 13:50:00|12.58|12.38|12.59|12.39|12.59|12.39|12.55|12.35|30
1705067700000|2024-01-12 13:55:00|12.58|12.38|12.58|12.38|12.6|12.4|12.58|12.38|5
1705068000000|2024-01-12 14:00:00|12.57|12.37|12.55|12.35|12.57|12.37|12.52|12.32|29
1705068300000|2024-01-12 14:05:00|12.56|12.36|12.55|12.35|12.58|12.38|12.55|12.35|14
1705068600000|2024-01-12 14:10:00|12.56|12.36|12.6|12.4|12.61|12.41|12.56|12.36|25
1705068900000|2024-01-12 14:15:00|12.61|12.41|12.6|12.4|12.61|12.41|12.58|12.38|62
1705069200000|2024-01-12 14:20:00|12.61|12.41|12.59|12.39|12.61|12.41|12.58|12.38|29
1705069500000|2024-01-12 14:25:00|12.6|12.4|12.64|12.44|12.65|12.45|12.59|12.39|61
1705069800000|2024-01-12 14:30:00|12.63|12.43|12.58|12.38|12.64|12.44|12.57|12.37|88
1705070100000|2024-01-12 14:35:00|12.59|12.39|12.54|12.34|12.59|12.39|12.54|12.34|56
1705070400000|2024-01-12 14:40:00|12.55|12.35|12.53|12.33|12.56|12.36|12.52|12.32|91
1705070700000|2024-01-12 14:45:00|12.54|12.34|12.54|12.34|12.56|12.36|12.51|12.31|83
1705071000000|2024-01-12 14:50:00|12.55|12.35|12.55|12.35|12.56|12.36|12.53|12.33|37
1705071300000|2024-01-12 14:55:00|12.54|12.34|12.58|12.38|12.59|12.39|12.54|12.34|33
1705071600000|2024-01-12 15:00:00|12.59|12.39|12.57|12.37|12.59|12.39|12.56|12.36|25
1705071900000|2024-01-12 15:05:00|12.56|12.36|12.55|12.35|12.57|12.37|12.54|12.34|64
1705072200000|2024-01-12 15:10:00|12.56|12.36|12.56|12.36|12.59|12.39|12.55|12.35|116
1705072500000|2024-01-12 15:15:00|12.57|12.37|12.5|12.3|12.58|12.38|12.5|12.3|56
1705072800000|2024-01-12 15:20:00|12.49|12.29|12.4|12.2|12.5|12.3|12.4|12.2|102
1705073100000|2024-01-12 15:25:00|12.41|12.21|12.5|12.3|12.51|12.31|12.39|12.19|120
1705073400000|2024-01-12 15:30:00|12.51|12.31|12.44|12.24|12.51|12.31|12.44|12.24|62
1705073700000|2024-01-12 15:35:00|12.45|12.25|12.31|12.11|12.45|12.25|12.31|12.11|133
1705074000000|2024-01-12 15:40:00|12.32|12.12|12.34|12.14|12.39|12.19|12.31|12.11|119
1705074300000|2024-01-12 15:45:00|12.33|12.13|12.34|12.14|12.39|12.19|12.31|12.11|100
1705074600000|2024-01-12 15:50:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|50
1705074900000|2024-01-12 15:55:00|12.33|12.13|12.33|12.13|12.34|12.14|12.3|12.1|111
1705075200000|2024-01-12 16:00:00|12.32|12.12|12.38|12.18|12.39|12.19|12.31|12.11|109
1705075500000|2024-01-12 16:05:00|12.39|12.19|12.4|12.2|12.42|12.22|12.35|12.15|98
1705075800000|2024-01-12 16:10:00|12.41|12.21|12.37|12.17|12.41|12.21|12.36|12.16|131
1705076100000|2024-01-12 16:15:00|12.38|12.18|12.32|12.12|12.38|12.18|12.32|12.12|169
1705076400000|2024-01-12 16:20:00|12.31|12.11|12.35|12.15|12.36|12.16|12.3|12.1|117
1705076700000|2024-01-12 16:25:00|12.34|12.14|12.37|12.17|12.39|12.19|12.34|12.14|120
1705077000000|2024-01-12 16:30:00|12.38|12.18|12.34|12.14|12.39|12.19|12.33|12.13|91
1705077300000|2024-01-12 16:35:00|12.33|12.13|12.3|12.1|12.36|12.16|12.26|12.06|170
1705077600000|2024-01-12 16:40:00|12.29|12.09|12.27|12.07|12.35|12.15|12.27|12.07|131
1705077900000|2024-01-12 16:45:00|12.28|12.08|12.31|12.11|12.32|12.12|12.27|12.07|64
1705078200000|2024-01-12 16:50:00|12.3|12.1|12.1|11.9|12.31|12.11|12.08|11.88|182
1705078500000|2024-01-12 16:55:00|12.11|11.91|12.12|11.92|12.13|11.93|12.05|11.85|109
1705078800000|2024-01-12 17:00:00|12.11|11.91|12.13|11.93|12.17|11.97|12.1|11.9|133
1705079100000|2024-01-12 17:05:00|12.14|11.94|12.15|11.95|12.18|11.98|12.12|11.92|92
1705079400000|2024-01-12 17:10:00|12.16|11.96|12.1|11.9|12.16|11.96|12.05|11.85|109
1705079700000|2024-01-12 17:15:00|12.11|11.91|12|11.8|12.13|11.93|11.99|11.79|176
1705080000000|2024-01-12 17:20:00|12.01|11.81|11.97|11.77|12.03|11.83|11.91|11.71|167
1705080300000|2024-01-12 17:25:00|11.98|11.78|11.95|11.75|11.99|11.79|11.92|11.72|196
1705080600000|2024-01-12 17:30:00|11.96|11.76|12.07|11.87|12.08|11.88|11.95|11.75|132
1705080900000|2024-01-12 17:35:00|12.08|11.88|12.12|11.92|12.12|11.92|12.06|11.86|65
1705081200000|2024-01-12 17:40:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1705081500000|2024-01-12 17:45:00|12.13|11.93|12.18|11.98|12.18|11.98|12.12|11.92|44
1705081800000|2024-01-12 17:50:00|12.19|11.99|12.18|11.98|12.2|12|12.15|11.95|86
1705082100000|2024-01-12 17:55:00|12.19|11.99|12.21|12.01|12.21|12.01|12.16|11.96|67
1705082400000|2024-01-12 18:00:00|12.2|12|12.23|12.03|12.25|12.05|12.2|12|94
1705082700000|2024-01-12 18:05:00|12.22|12.02|12.23|12.03|12.25|12.05|12.22|12.02|84
1705083000000|2024-01-12 18:10:00|12.24|12.04|12.23|12.03|12.24|12.04|12.21|12.01|80
1705083300000|2024-01-12 18:15:00|12.24|12.04|12.22|12.02|12.24|12.04|12.21|12.01|73
1705083600000|2024-01-12 18:20:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|32
1705083900000|2024-01-12 18:25:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|8
1705084200000|2024-01-12 18:30:00|12.25|12.05|12.22|12.02|12.25|12.05|12.22|12.02|60
1705084500000|2024-01-12 18:35:00|12.21|12.01|12.16|11.96|12.22|12.02|12.16|11.96|112
1705084800000|2024-01-12 18:40:00|12.17|11.97|12.23|12.03|12.23|12.03|12.16|11.96|51
1705085100000|2024-01-12 18:45:00|12.22|12.02|12.26|12.06|12.27|12.07|12.21|12.01|91
1705085400000|2024-01-12 18:50:00|12.27|12.07|12.22|12.02|12.28|12.08|12.22|12.02|53
1705085700000|2024-01-12 18:55:00|12.21|12.01|12.21|12.01|12.23|12.03|12.21|12.01|39
1705086000000|2024-01-12 19:00:00|12.22|12.02|12.22|12.02|12.23|12.03|12.19|11.99|77
1705086300000|2024-01-12 19:05:00|12.21|12.01|12.2|12|12.23|12.03|12.18|11.98|60
1705086600000|2024-01-12 19:10:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|56
1705086900000|2024-01-12 19:15:00|12.17|11.97|12.19|11.99|12.21|12.01|12.14|11.94|57
1705087200000|2024-01-12 19:20:00|12.2|12|12.22|12.02|12.22|12.02|12.19|11.99|51
1705087500000|2024-01-12 19:25:00|12.21|12.01|12.23|12.03|12.24|12.04|12.21|12.01|65
1705087800000|2024-01-12 19:30:00|12.22|12.02|12.19|11.99|12.23|12.03|12.18|11.98|30
1705088100000|2024-01-12 19:35:00|12.18|11.98|12.18|11.98|12.2|12|12.18|11.98|21
1705088400000|2024-01-12 19:40:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|34
1705088700000|2024-01-12 19:45:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|34
1705089000000|2024-01-12 19:50:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|6
1705089300000|2024-01-12 19:55:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|12
1705089600000|2024-01-12 20:00:00|12.17|11.97|12.19|11.99|12.22|12.02|12.17|11.97|63
1705089900000|2024-01-12 20:05:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|29
1705090200000|2024-01-12 20:10:00|12.21|12.01|12.23|12.03|12.23|12.03|12.19|11.99|47
1705090500000|2024-01-12 20:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|9
1705090800000|2024-01-12 20:20:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|11
1705091100000|2024-01-12 20:25:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|13
1705091400000|2024-01-12 20:30:00|12.23|12.03|12.21|12.01|12.24|12.04|12.21|12.01|27
1705091700000|2024-01-12 20:35:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|21
1705092000000|2024-01-12 20:40:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|16
1705092300000|2024-01-12 20:45:00|12.21|12.01|12.24|12.04|12.24|12.04|12.2|12|34
1705092600000|2024-01-12 20:50:00|12.23|12.03|12.21|12.01|12.23|12.03|12.2|12|21
1705092900000|2024-01-12 20:55:00|12.2|12|12.21|12.01|12.23|12.03|12.2|12|28
1705093200000|2024-01-12 21:00:00|12.22|12.02|12.2|12|12.23|12.03|12.19|11.99|71
1705093500000|2024-01-12 21:05:00|12.21|12.01|12.17|11.97|12.24|12.04|12.17|11.97|71
1705093800000|2024-01-12 21:10:00|12.16|11.96|12.14|11.94|12.16|11.96|12.11|11.91|77
1705094100000|2024-01-12 21:15:00|12.13|11.93|12.14|11.94|12.14|11.94|12.07|11.87|84
1705094400000|2024-01-12 21:20:00|12.13|11.93|12.14|11.94|12.16|11.96|12.12|11.92|62
1705094700000|2024-01-12 21:25:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|61
1705095000000|2024-01-12 21:30:00|12.16|11.96|12.1|11.9|12.18|11.98|12.09|11.89|67
1705095300000|2024-01-12 21:35:00|12.09|11.89|12.07|11.87|12.1|11.9|12.05|11.85|83
1705095600000|2024-01-12 21:40:00|12.06|11.86|11.99|11.79|12.07|11.87|11.99|11.79|88
1705095900000|2024-01-12 21:45:00|12|11.8|12.05|11.85|12.06|11.86|12|11.8|138
1705096200000|2024-01-12 21:50:00|12.06|11.86|12.1|11.9|12.11|11.91|12.06|11.86|53
1705096500000|2024-01-12 21:55:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|43
1705132800000|2024-01-13 08:00:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|15
1705133100000|2024-01-13 08:05:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|19
1705133400000|2024-01-13 08:10:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|15
1705133700000|2024-01-13 08:15:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|4
1705134000000|2024-01-13 08:20:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|30
1705134300000|2024-01-13 08:25:00|12.11|11.91|12.13|11.93|12.14|11.94|12.11|11.91|59
1705134600000|2024-01-13 08:30:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|16
1705134900000|2024-01-13 08:35:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|9
1705135200000|2024-01-13 08:40:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|27
1705135500000|2024-01-13 08:45:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|52
1705135800000|2024-01-13 08:50:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|62
1705136100000|2024-01-13 08:55:00|12.12|11.92|12.14|11.94|12.14|11.94|12.11|11.91|37
1705136400000|2024-01-13 09:00:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1705136700000|2024-01-13 09:05:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|23
1705137000000|2024-01-13 09:10:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|37
1705137300000|2024-01-13 09:15:00|12.1|11.9|12.07|11.87|12.11|11.91|12.07|11.87|42
1705137600000|2024-01-13 09:20:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|44
1705137900000|2024-01-13 09:25:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|54
1705138200000|2024-01-13 09:30:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|5
1705138500000|2024-01-13 09:35:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|4
1705138800000|2024-01-13 09:40:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|29
1705139100000|2024-01-13 09:45:00|12.1|11.9|12.09|11.89|12.11|11.91|12.08|11.88|30
1705139400000|2024-01-13 09:50:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|48
1705139700000|2024-01-13 09:55:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|15
1705140000000|2024-01-13 10:00:00|12.09|11.89|12.09|11.89|12.11|11.91|12.08|11.88|29
1705140300000|2024-01-13 10:05:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|43
1705140600000|2024-01-13 10:10:00|12.09|11.89|12.07|11.87|12.09|11.89|12.05|11.85|43
1705140900000|2024-01-13 10:15:00|12.06|11.86|12.09|11.89|12.1|11.9|12.06|11.86|56
1705141200000|2024-01-13 10:20:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|34
1705141500000|2024-01-13 10:25:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|55
1705141800000|2024-01-13 10:30:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|20
1705142100000|2024-01-13 10:35:00|12.07|11.87|12.07|11.87|12.09|11.89|12.07|11.87|15
1705142400000|2024-01-13 10:40:00|12.06|11.86|12.05|11.85|12.07|11.87|12.04|11.84|30
1705142700000|2024-01-13 10:45:00|12.06|11.86|12.05|11.85|12.07|11.87|12.04|11.84|50
1705143000000|2024-01-13 10:50:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|21
1705143300000|2024-01-13 10:55:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|13
1705143600000|2024-01-13 11:00:00|12.04|11.84|12.04|11.84|12.04|11.84|12.02|11.82|29
1705143900000|2024-01-13 11:05:00|12.03|11.83|12.06|11.86|12.06|11.86|12.03|11.83|68
1705144200000|2024-01-13 11:10:00|12.05|11.85|12.04|11.84|12.06|11.86|12.03|11.83|36
1705144500000|2024-01-13 11:15:00|12.05|11.85|12.05|11.85|12.07|11.87|12.04|11.84|67
1705144800000|2024-01-13 11:20:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|23
1705145100000|2024-01-13 11:25:00|12.07|11.87|12.09|11.89|12.09|11.89|12.06|11.86|31
1705145400000|2024-01-13 11:30:00|12.08|11.88|12.06|11.86|12.09|11.89|12.06|11.86|27
1705145700000|2024-01-13 11:35:00|12.07|11.87|12.07|11.87|12.08|11.88|12.05|11.85|47
1705146000000|2024-01-13 11:40:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|9
1705146300000|2024-01-13 11:45:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|5
1705146600000|2024-01-13 11:50:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|12
1705146900000|2024-01-13 11:55:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|25
1705147200000|2024-01-13 12:00:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|6
1705147500000|2024-01-13 12:05:00|12.07|11.87|12.09|11.89|12.1|11.9|12.07|11.87|27
1705147800000|2024-01-13 12:10:00|12.08|11.88|12.06|11.86|12.08|11.88|12.06|11.86|13
1705148100000|2024-01-13 12:15:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|44
1705148400000|2024-01-13 12:20:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|36
1705148700000|2024-01-13 12:25:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|44
1705149000000|2024-01-13 12:30:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|30
1705149300000|2024-01-13 12:35:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|24
1705149600000|2024-01-13 12:40:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|43
1705149900000|2024-01-13 12:45:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|51
1705150200000|2024-01-13 12:50:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|12
1705150500000|2024-01-13 12:55:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|31
1705150800000|2024-01-13 13:00:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|12
1705151100000|2024-01-13 13:05:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|69
1705151400000|2024-01-13 13:10:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|72
1705151700000|2024-01-13 13:15:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|38
1705152000000|2024-01-13 13:20:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|35
1705152300000|2024-01-13 13:25:00|12.04|11.84|12.06|11.86|12.06|11.86|12.03|11.83|15
1705152600000|2024-01-13 13:30:00|12.07|11.87|12.05|11.85|12.08|11.88|12.04|11.84|21
1705152900000|2024-01-13 13:35:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|19
1705153200000|2024-01-13 13:40:00|12.05|11.85|12.02|11.82|12.05|11.85|12.02|11.82|40
1705153500000|2024-01-13 13:45:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|12
1705153800000|2024-01-13 13:50:00|12.01|11.81|12.02|11.82|12.03|11.83|12|11.8|32
1705154100000|2024-01-13 13:55:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|10
1705154400000|2024-01-13 14:00:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|11
1705154700000|2024-01-13 14:05:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|32
1705155000000|2024-01-13 14:10:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|26
1705155300000|2024-01-13 14:15:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|33
1705155600000|2024-01-13 14:20:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|28
1705155900000|2024-01-13 14:25:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|31
1705156200000|2024-01-13 14:30:00|12.04|11.84|12.06|11.86|12.06|11.86|12.01|11.81|13
1705156500000|2024-01-13 14:35:00|12.05|11.85|12.04|11.84|12.06|11.86|12.03|11.83|26
1705156800000|2024-01-13 14:40:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|6
1705157400000|2024-01-13 14:50:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|18
1705157700000|2024-01-13 14:55:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|28
1705158000000|2024-01-13 15:00:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|16
1705158300000|2024-01-13 15:05:00|12.03|11.83|12.03|11.83|12.05|11.85|12.01|11.81|25
1705158600000|2024-01-13 15:10:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|16
1705158900000|2024-01-13 15:15:00|12.04|11.84|12.06|11.86|12.06|11.86|12.02|11.82|13
1705159200000|2024-01-13 15:20:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|5
1705159500000|2024-01-13 15:25:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|7
1705159800000|2024-01-13 15:30:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|3
1705160100000|2024-01-13 15:35:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|13
1705160400000|2024-01-13 15:40:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|9
1705160700000|2024-01-13 15:45:00|12.1|11.9|12.07|11.87|12.1|11.9|12.07|11.87|32
1705161000000|2024-01-13 15:50:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|16
1705161300000|2024-01-13 15:55:00|12.08|11.88|12.08|11.88|12.1|11.9|12.07|11.87|21
1705161600000|2024-01-13 16:00:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|36
1705161900000|2024-01-13 16:05:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|18
1705162200000|2024-01-13 16:10:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|11
1705162500000|2024-01-13 16:15:00|12.04|11.84|12.03|11.83|12.05|11.85|12.02|11.82|26
1705162800000|2024-01-13 16:20:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1705163100000|2024-01-13 16:25:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1705163400000|2024-01-13 16:30:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|6
1705163700000|2024-01-13 16:35:00|12.07|11.87|12.05|11.85|12.08|11.88|12.05|11.85|21
1705164000000|2024-01-13 16:40:00|12.06|11.86|12.08|11.88|12.08|11.88|12.05|11.85|25
1705165200000|2024-01-13 17:00:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|8
1705165500000|2024-01-13 17:05:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|19
1705165800000|2024-01-13 17:10:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|22
1705166100000|2024-01-13 17:15:00|12.08|11.88|12.08|11.88|12.1|11.9|12.07|11.87|15
1705166400000|2024-01-13 17:20:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|5
1705166700000|2024-01-13 17:25:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|6
1705167000000|2024-01-13 17:30:00|12.1|11.9|12.11|11.91|12.11|11.91|12.08|11.88|18
1705167300000|2024-01-13 17:35:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|21
1705167600000|2024-01-13 17:40:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|49
1705167900000|2024-01-13 17:45:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|27
1705168200000|2024-01-13 17:50:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|24
1705168500000|2024-01-13 17:55:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|8
1705168800000|2024-01-13 18:00:00|12.09|11.89|12.07|11.87|12.1|11.9|12.07|11.87|55
1705169100000|2024-01-13 18:05:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|11
1705169400000|2024-01-13 18:10:00|12.07|11.87|12.1|11.9|12.1|11.9|12.07|11.87|46
1705169700000|2024-01-13 18:15:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|7
1705170000000|2024-01-13 18:20:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|70
1705170300000|2024-01-13 18:25:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|48
1705170600000|2024-01-13 18:30:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|58
1705170900000|2024-01-13 18:35:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|48
1705171200000|2024-01-13 18:40:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|27
1705171500000|2024-01-13 18:45:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|31
1705171800000|2024-01-13 18:50:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|82
1705172100000|2024-01-13 18:55:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|48
1705172400000|2024-01-13 19:00:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|14
1705172700000|2024-01-13 19:05:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|28
1705173000000|2024-01-13 19:10:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|55
1705173300000|2024-01-13 19:15:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|28
1705173600000|2024-01-13 19:20:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|13
1705173900000|2024-01-13 19:25:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|21
1705174200000|2024-01-13 19:30:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|34
1705174500000|2024-01-13 19:35:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|12
1705174800000|2024-01-13 19:40:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|39
1705175100000|2024-01-13 19:45:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|60
1705175400000|2024-01-13 19:50:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|5
1705175700000|2024-01-13 19:55:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|30
1705176000000|2024-01-13 20:00:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|40
1705176300000|2024-01-13 20:05:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|43
1705176600000|2024-01-13 20:10:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|24
1705176900000|2024-01-13 20:15:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|18
1705177200000|2024-01-13 20:20:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|67
1705177500000|2024-01-13 20:25:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|14
1705177800000|2024-01-13 20:30:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|58
1705178100000|2024-01-13 20:35:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|2
1705178400000|2024-01-13 20:40:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|16
1705178700000|2024-01-13 20:45:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|2
1705179000000|2024-01-13 20:50:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|19
1705179300000|2024-01-13 20:55:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|32
1705179600000|2024-01-13 21:00:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|2
1705179900000|2024-01-13 21:05:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|10
1705180200000|2024-01-13 21:10:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|14
1705182300000|2024-01-13 21:45:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|22
1705182600000|2024-01-13 21:50:00|12.12|11.92|12.14|11.94|12.15|11.95|12.12|11.92|7
1705185000000|2024-01-13 22:30:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|11
1705185300000|2024-01-13 22:35:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|28
1705185600000|2024-01-13 22:40:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|4
1705186800000|2024-01-13 23:00:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|13
1705187100000|2024-01-13 23:05:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|23
1705187400000|2024-01-13 23:10:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|57
1705187700000|2024-01-13 23:15:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|5
1705188000000|2024-01-13 23:20:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|44
1705188300000|2024-01-13 23:25:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|36
1705188600000|2024-01-13 23:30:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|15
1705188900000|2024-01-13 23:35:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|24
1705189200000|2024-01-13 23:40:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|2
1705190400000|2024-01-14 00:00:00|12.1|11.9|12.09|11.89|12.11|11.91|12.08|11.88|12
1705190700000|2024-01-14 00:05:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|11
1705191000000|2024-01-14 00:10:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|26
1705191300000|2024-01-14 00:15:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|26
1705191600000|2024-01-14 00:20:00|12.09|11.89|12.06|11.86|12.09|11.89|12.06|11.86|32
1705191900000|2024-01-14 00:25:00|12.05|11.85|12.04|11.84|12.06|11.86|12.03|11.83|20
1705192200000|2024-01-14 00:30:00|12.03|11.83|12.03|11.83|12.05|11.85|12.02|11.82|57
1705192500000|2024-01-14 00:35:00|12.04|11.84|12.06|11.86|12.06|11.86|12.03|11.83|31
1705192800000|2024-01-14 00:40:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|38
1705193100000|2024-01-14 00:45:00|12.07|11.87|12.05|11.85|12.07|11.87|12.04|11.84|25
1705193400000|2024-01-14 00:50:00|12.04|11.84|12.04|11.84|12.04|11.84|12.02|11.82|37
1705193700000|2024-01-14 00:55:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|34
1705194000000|2024-01-14 01:00:00|12.03|11.83|12.06|11.86|12.06|11.86|12.03|11.83|22
1705194300000|2024-01-14 01:05:00|12.07|11.87|12.06|11.86|12.09|11.89|12.06|11.86|22
1705194600000|2024-01-14 01:10:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|36
1705194900000|2024-01-14 01:15:00|12.07|11.87|12.05|11.85|12.07|11.87|12.04|11.84|41
1705195200000|2024-01-14 01:20:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|44
1705195500000|2024-01-14 01:25:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|35
1705195800000|2024-01-14 01:30:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|39
1705196100000|2024-01-14 01:35:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|58
1705196400000|2024-01-14 01:40:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|8
1705196700000|2024-01-14 01:45:00|12.06|11.86|12.06|11.86|12.06|11.86|12.04|11.84|11
1705197000000|2024-01-14 01:50:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|17
1705197300000|2024-01-14 01:55:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|24
1705197600000|2024-01-14 02:00:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|47
1705197900000|2024-01-14 02:05:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|8
1705198200000|2024-01-14 02:10:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|49
1705198500000|2024-01-14 02:15:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|20
1705198800000|2024-01-14 02:20:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|23
1705199100000|2024-01-14 02:25:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|18
1705199400000|2024-01-14 02:30:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|58
1705199700000|2024-01-14 02:35:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|25
1705200000000|2024-01-14 02:40:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|17
1705200300000|2024-01-14 02:45:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1705200600000|2024-01-14 02:50:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|19
1705200900000|2024-01-14 02:55:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|14
1705201200000|2024-01-14 03:00:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|10
1705201500000|2024-01-14 03:05:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|57
1705201800000|2024-01-14 03:10:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|39
1705202100000|2024-01-14 03:15:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|14
1705202400000|2024-01-14 03:20:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|25
1705202700000|2024-01-14 03:25:00|12.06|11.86|12.06|11.86|12.08|11.88|12.06|11.86|19
1705203000000|2024-01-14 03:30:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|89
1705203300000|2024-01-14 03:35:00|12.06|11.86|12.04|11.84|12.06|11.86|12.03|11.83|5
1705203600000|2024-01-14 03:40:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|6
1705205700000|2024-01-14 04:15:00|12.05|11.85|12|11.8|12.05|11.85|11.99|11.79|28
1705206000000|2024-01-14 04:20:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|13
1705206300000|2024-01-14 04:25:00|12|11.8|11.99|11.79|12.01|11.81|11.98|11.78|12
1705206600000|2024-01-14 04:30:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|14
1705206900000|2024-01-14 04:35:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|14
1705207200000|2024-01-14 04:40:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|13
1705207500000|2024-01-14 04:45:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|15
1705207800000|2024-01-14 04:50:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|9
1705208100000|2024-01-14 04:55:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|3
1705215600000|2024-01-14 07:00:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|13
1705215900000|2024-01-14 07:05:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|3
1705216200000|2024-01-14 07:10:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|17
1705216500000|2024-01-14 07:15:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|3
1705216800000|2024-01-14 07:20:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|14
1705217100000|2024-01-14 07:25:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|25
1705217400000|2024-01-14 07:30:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|11
1705217700000|2024-01-14 07:35:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|3
1705218000000|2024-01-14 07:40:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|31
1705227300000|2024-01-14 10:15:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|5
1705227600000|2024-01-14 10:20:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|13
1705227900000|2024-01-14 10:25:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|12
1705228200000|2024-01-14 10:30:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|4
1705228500000|2024-01-14 10:35:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|24
1705228800000|2024-01-14 10:40:00|12.14|11.94|12.14|11.94|12.14|11.94|12.14|11.94|1
1705232700000|2024-01-14 11:45:00|12.07|11.87|12.09|11.89|12.1|11.9|12.07|11.87|7
1705233000000|2024-01-14 11:50:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|13
1705233300000|2024-01-14 11:55:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|17
1705233600000|2024-01-14 12:00:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|8
1705233900000|2024-01-14 12:05:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|23
1705234200000|2024-01-14 12:10:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|5
1705236300000|2024-01-14 12:45:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|12
1705236600000|2024-01-14 12:50:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|3
1705236900000|2024-01-14 12:55:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|14
1705237200000|2024-01-14 13:00:00|12.06|11.86|12.06|11.86|12.08|11.88|12.05|11.85|43
1705237500000|2024-01-14 13:05:00|12.07|11.87|12.08|11.88|12.08|11.88|12.05|11.85|28
1705237800000|2024-01-14 13:10:00|12.07|11.87|12.09|11.89|12.09|11.89|12.07|11.87|55
1705239000000|2024-01-14 13:30:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|8
1705239300000|2024-01-14 13:35:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1705239600000|2024-01-14 13:40:00|12.09|11.89|12.07|11.87|12.1|11.9|12.06|11.86|39
1705239900000|2024-01-14 13:45:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|22
1705240200000|2024-01-14 13:50:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|11
1705240500000|2024-01-14 13:55:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|4
1705240800000|2024-01-14 14:00:00|12.11|11.91|12.12|11.92|12.13|11.93|12.1|11.9|18
1705241100000|2024-01-14 14:05:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|22
1705241400000|2024-01-14 14:10:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|6
1705241700000|2024-01-14 14:15:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|16
1705242300000|2024-01-14 14:25:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|34
1705242600000|2024-01-14 14:30:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|26
1705242900000|2024-01-14 14:35:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|31
1705243200000|2024-01-14 14:40:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|19
1705243500000|2024-01-14 14:45:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|67
1705243800000|2024-01-14 14:50:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|2
1705244100000|2024-01-14 14:55:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|61
1705248000000|2024-01-14 16:00:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|10
1705248300000|2024-01-14 16:05:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|11
1705248600000|2024-01-14 16:10:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|6
1705248900000|2024-01-14 16:15:00|12.14|11.94|12.09|11.89|12.14|11.94|12.09|11.89|20
1705249200000|2024-01-14 16:20:00|12.08|11.88|12.08|11.88|12.1|11.9|12.08|11.88|5
1705249500000|2024-01-14 16:25:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|30
1705249800000|2024-01-14 16:30:00|12.09|11.89|12.04|11.84|12.09|11.89|12.03|11.83|24
1705250100000|2024-01-14 16:35:00|12.05|11.85|12.06|11.86|12.06|11.86|12.05|11.85|16
1705250400000|2024-01-14 16:40:00|12.05|11.85|12.05|11.85|12.06|11.86|12.03|11.83|11
1705250700000|2024-01-14 16:45:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|19
1705251000000|2024-01-14 16:50:00|12.07|11.87|12.05|11.85|12.07|11.87|12.05|11.85|17
1705251300000|2024-01-14 16:55:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|35
1705251600000|2024-01-14 17:00:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|9
1705251900000|2024-01-14 17:05:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|12
1705252200000|2024-01-14 17:10:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|18
1705252500000|2024-01-14 17:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|24
1705252800000|2024-01-14 17:20:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|4
1705253100000|2024-01-14 17:25:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|9
1705253400000|2024-01-14 17:30:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|21
1705253700000|2024-01-14 17:35:00|12.12|11.92|12.12|11.92|12.12|11.92|12.12|11.92|1
1705254000000|2024-01-14 17:40:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|11
1705254300000|2024-01-14 17:45:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|3
1705254600000|2024-01-14 17:50:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|32
1705254900000|2024-01-14 17:55:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|7
1705255200000|2024-01-14 18:00:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|16
1705255500000|2024-01-14 18:05:00|12.16|11.96|12.16|11.96|12.18|11.98|12.15|11.95|29
1705255800000|2024-01-14 18:10:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|23
1705256100000|2024-01-14 18:15:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|27
1705256400000|2024-01-14 18:20:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|4
1705256700000|2024-01-14 18:25:00|12.13|11.93|12.11|11.91|12.14|11.94|12.09|11.89|13
1705257000000|2024-01-14 18:30:00|12.12|11.92|12.15|11.95|12.15|11.95|12.11|11.91|16
1705257300000|2024-01-14 18:35:00|12.16|11.96|12.19|11.99|12.19|11.99|12.14|11.94|24
1705257600000|2024-01-14 18:40:00|12.18|11.98|12.16|11.96|12.19|11.99|12.15|11.95|33
1705257900000|2024-01-14 18:45:00|12.17|11.97|12.15|11.95|12.18|11.98|12.14|11.94|61
1705258200000|2024-01-14 18:50:00|12.14|11.94|12.18|11.98|12.18|11.98|12.14|11.94|13
1705258500000|2024-01-14 18:55:00|12.17|11.97|12.16|11.96|12.17|11.97|12.15|11.95|38
1705258800000|2024-01-14 19:00:00|12.15|11.95|12.14|11.94|12.16|11.96|12.13|11.93|18
1705259100000|2024-01-14 19:05:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|18
1705259400000|2024-01-14 19:10:00|12.13|11.93|12.07|11.87|12.14|11.94|12.06|11.86|85
1705259700000|2024-01-14 19:15:00|12.08|11.88|12.08|11.88|12.1|11.9|12.04|11.84|59
1705260000000|2024-01-14 19:20:00|12.09|11.89|12.06|11.86|12.09|11.89|12.06|11.86|56
1705260300000|2024-01-14 19:25:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|26
1705260600000|2024-01-14 19:30:00|12.05|11.85|12.05|11.85|12.06|11.86|12.03|11.83|55
1705260900000|2024-01-14 19:35:00|12.04|11.84|12.03|11.83|12.06|11.86|12.02|11.82|122
1705261200000|2024-01-14 19:40:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|62
1705261500000|2024-01-14 19:45:00|12.04|11.84|12.06|11.86|12.08|11.88|12.04|11.84|41
1705261800000|2024-01-14 19:50:00|12.05|11.85|12.03|11.83|12.06|11.86|12|11.8|109
1705262100000|2024-01-14 19:55:00|12.04|11.84|12.04|11.84|12.04|11.84|12.01|11.81|53
1705262400000|2024-01-14 20:00:00|12.03|11.83|12.03|11.83|12.04|11.84|11.94|11.74|121
1705262700000|2024-01-14 20:05:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|41
1705263000000|2024-01-14 20:10:00|12.03|11.83|12.05|11.85|12.06|11.86|12.03|11.83|25
1705263300000|2024-01-14 20:15:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|36
1705263600000|2024-01-14 20:20:00|12.06|11.86|12.03|11.83|12.07|11.87|12.02|11.82|44
1705263900000|2024-01-14 20:25:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|63
1705264200000|2024-01-14 20:30:00|12.03|11.83|12.14|11.74|12.14|11.84|12.02|11.72|45
1705264500000|2024-01-14 20:35:00|12.15|11.75|12.14|11.74|12.17|11.77|12.13|11.73|56
1705264800000|2024-01-14 20:40:00|12.15|11.75|12.14|11.74|12.15|11.75|12.13|11.73|34
1705265100000|2024-01-14 20:45:00|12.13|11.73|12.15|11.75|12.16|11.76|12.13|11.73|31
1705265400000|2024-01-14 20:50:00|12.16|11.76|12.14|11.74|12.16|11.76|12.14|11.74|9
1705265700000|2024-01-14 20:55:00|12.13|11.73|12.09|11.69|12.14|11.74|12.09|11.69|19
1705266000000|2024-01-14 21:00:00|12.1|11.7|12.11|11.71|12.12|11.72|12.08|11.68|66
1705266300000|2024-01-14 21:05:00|12.12|11.72|12.12|11.72|12.13|11.73|12.1|11.7|93
1705266600000|2024-01-14 21:10:00|12.13|11.73|12.12|11.72|12.14|11.74|12.12|11.72|90
1705266900000|2024-01-14 21:15:00|12.13|11.73|12.11|11.71|12.13|11.73|12.08|11.68|107
1705267200000|2024-01-14 21:20:00|12.1|11.7|12.12|11.72|12.13|11.73|12.08|11.68|99
1705267500000|2024-01-14 21:25:00|12.11|11.71|12.11|11.71|12.12|11.72|12.1|11.7|49
1705267800000|2024-01-14 21:30:00|12.1|11.7|12.1|11.7|12.14|11.74|12.09|11.69|63
1705268100000|2024-01-14 21:35:00|12.09|11.69|12.09|11.69|12.11|11.71|12.06|11.66|159
1705268400000|2024-01-14 21:40:00|12.08|11.68|12.11|11.71|12.11|11.71|12.07|11.67|92
1705268700000|2024-01-14 21:45:00|12.1|11.7|12.04|11.84|12.11|11.85|12.01|11.7|78
1705269000000|2024-01-14 21:50:00|12.05|11.85|12.09|11.89|12.1|11.9|12.04|11.84|69
1705269300000|2024-01-14 21:55:00|12.08|11.88|12.12|11.92|12.12|11.92|12.07|11.87|49
1705269600000|2024-01-14 22:00:00|12.13|11.93|12.15|11.95|12.17|11.97|12.13|11.93|65
1705269900000|2024-01-14 22:05:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|33
1705270200000|2024-01-14 22:10:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|26
1705270500000|2024-01-14 22:15:00|12.13|11.93|12.1|11.9|12.13|11.93|12.09|11.89|44
1705270800000|2024-01-14 22:20:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|12
1705271100000|2024-01-14 22:25:00|12.11|11.91|12.09|11.89|12.11|11.91|12.08|11.88|17
1705271400000|2024-01-14 22:30:00|12.08|11.88|12.07|11.87|12.08|11.88|12.02|11.82|86
1705271700000|2024-01-14 22:35:00|12.06|11.86|12.09|11.89|12.11|11.91|12.06|11.86|66
1705272000000|2024-01-14 22:40:00|12.1|11.9|12.08|11.88|12.1|11.9|12.06|11.86|35
1705272300000|2024-01-14 22:45:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|26
1705272600000|2024-01-14 22:50:00|12.09|11.89|12.07|11.87|12.11|11.91|12.06|11.86|35
1705272900000|2024-01-14 22:55:00|12.08|11.88|12.04|11.84|12.09|11.89|12.04|11.84|65
1705273200000|2024-01-14 23:00:00|12.05|11.85|12.03|11.83|12.06|11.86|12.01|11.81|111
1705273500000|2024-01-14 23:05:00|12.04|11.84|11.97|11.77|12.05|11.85|11.96|11.76|122
1705273800000|2024-01-14 23:10:00|11.98|11.78|11.96|11.76|11.99|11.79|11.94|11.74|115
1705274100000|2024-01-14 23:15:00|11.97|11.77|11.96|11.76|11.99|11.79|11.94|11.74|128
1705274400000|2024-01-14 23:20:00|11.97|11.77|11.93|11.73|11.98|11.78|11.93|11.73|93
1705274700000|2024-01-14 23:25:00|11.92|11.72|11.92|11.72|11.94|11.74|11.92|11.72|39
1705275000000|2024-01-14 23:30:00|11.93|11.73|11.93|11.73|11.97|11.77|11.92|11.72|73
1705275300000|2024-01-14 23:35:00|11.92|11.72|11.93|11.73|11.94|11.74|11.89|11.69|64
1705275600000|2024-01-14 23:40:00|11.94|11.74|11.93|11.73|11.94|11.74|11.9|11.7|62
1705275900000|2024-01-14 23:45:00|11.94|11.74|11.97|11.77|11.97|11.77|11.93|11.73|34
1705276200000|2024-01-14 23:50:00|11.98|11.78|11.91|11.71|11.98|11.78|11.9|11.7|38
1705276500000|2024-01-14 23:55:00|11.92|11.72|11.91|11.71|11.93|11.73|11.9|11.7|64
1705276800000|2024-01-15 00:00:00|11.92|11.72|11.97|11.77|11.98|11.78|11.9|11.7|56
1705277100000|2024-01-15 00:05:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|60
1705277400000|2024-01-15 00:10:00|11.98|11.78|12|11.8|12|11.8|11.97|11.77|33
1705277700000|2024-01-15 00:15:00|12.01|11.81|12.01|11.81|12.02|11.82|11.99|11.79|31
1705278000000|2024-01-15 00:20:00|12|11.8|12.01|11.81|12.04|11.84|12|11.8|40
1705278300000|2024-01-15 00:25:00|12.02|11.82|12.03|11.83|12.03|11.83|12|11.8|28
1705278600000|2024-01-15 00:30:00|12.04|11.84|12.05|11.85|12.05|11.85|12.02|11.82|34
1705278900000|2024-01-15 00:35:00|12.04|11.84|12.04|11.84|12.06|11.86|12.04|11.84|51
1705279200000|2024-01-15 00:40:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|89
1705279500000|2024-01-15 00:45:00|12.04|11.84|12.03|11.83|12.05|11.85|12.01|11.81|60
1705279800000|2024-01-15 00:50:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|73
1705280100000|2024-01-15 00:55:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|97
1705280400000|2024-01-15 01:00:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|57
1705280700000|2024-01-15 01:05:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|32
1705281000000|2024-01-15 01:10:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|57
1705281300000|2024-01-15 01:15:00|12|11.8|12.02|11.82|12.03|11.83|12|11.8|51
1705281600000|2024-01-15 01:20:00|12.03|11.83|12.03|11.83|12.03|11.83|12.01|11.81|45
1705281900000|2024-01-15 01:25:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|13
1705282200000|2024-01-15 01:30:00|12.03|11.83|12.04|11.84|12.04|11.84|12.01|11.81|64
1705282500000|2024-01-15 01:35:00|12.03|11.83|12.04|11.84|12.06|11.86|12.03|11.83|94
1705282800000|2024-01-15 01:40:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|22
1705283100000|2024-01-15 01:45:00|12.03|11.83|12.03|11.83|12.05|11.85|12.03|11.83|37
1705283400000|2024-01-15 01:50:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|15
1705283700000|2024-01-15 01:55:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|74
1705284000000|2024-01-15 02:00:00|12.03|11.83|12.01|11.81|12.04|11.84|12.01|11.81|97
1705284300000|2024-01-15 02:05:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|41
1705284600000|2024-01-15 02:10:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|35
1705284900000|2024-01-15 02:15:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|94
1705285200000|2024-01-15 02:20:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|44
1705285500000|2024-01-15 02:25:00|12.02|11.82|12.04|11.84|12.04|11.84|12.02|11.82|23
1705285800000|2024-01-15 02:30:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|15
1705286100000|2024-01-15 02:35:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|11
1705286400000|2024-01-15 02:40:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|17
1705286700000|2024-01-15 02:45:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|42
1705287000000|2024-01-15 02:50:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|25
1705287300000|2024-01-15 02:55:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|25
1705287600000|2024-01-15 03:00:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1705287900000|2024-01-15 03:05:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|30
1705288200000|2024-01-15 03:10:00|12.09|11.89|12.11|11.91|12.11|11.91|12.08|11.88|45
1705288500000|2024-01-15 03:15:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|20
1705288800000|2024-01-15 03:20:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|6
1705289100000|2024-01-15 03:25:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|16
1705289400000|2024-01-15 03:30:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|23
1705289700000|2024-01-15 03:35:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|4
1705290000000|2024-01-15 03:40:00|12.13|11.93|12.11|11.91|12.14|11.94|12.1|11.9|17
1705290300000|2024-01-15 03:45:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|29
1705290600000|2024-01-15 03:50:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1705290900000|2024-01-15 03:55:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|3
1705291200000|2024-01-15 04:00:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|5
1705291500000|2024-01-15 04:05:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|2
1705291800000|2024-01-15 04:10:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|8
1705292100000|2024-01-15 04:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|42
1705292400000|2024-01-15 04:20:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|19
1705292700000|2024-01-15 04:25:00|12.11|11.91|12.13|11.93|12.13|11.93|12.1|11.9|19
1705293000000|2024-01-15 04:30:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|9
1705293300000|2024-01-15 04:35:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|8
1705293600000|2024-01-15 04:40:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|7
1705293900000|2024-01-15 04:45:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|25
1705294200000|2024-01-15 04:50:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|4
1705294500000|2024-01-15 04:55:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|8
1705294800000|2024-01-15 05:00:00|12.13|11.93|12.18|11.98|12.18|11.98|12.13|11.93|10
1705295100000|2024-01-15 05:05:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|5
1705295400000|2024-01-15 05:10:00|12.16|11.96|12.17|11.97|12.18|11.98|12.16|11.96|4
1705295700000|2024-01-15 05:15:00|12.16|11.96|12.18|11.98|12.19|11.99|12.16|11.96|29
1705296000000|2024-01-15 05:20:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|20
1705296300000|2024-01-15 05:25:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|11
1705296600000|2024-01-15 05:30:00|12.16|11.96|12.16|11.96|12.16|11.96|12.14|11.94|5
1705296900000|2024-01-15 05:35:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|8
1705297200000|2024-01-15 05:40:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|17
1705297500000|2024-01-15 05:45:00|12.14|11.94|12.14|11.94|12.14|11.94|12.13|11.93|7
1705297800000|2024-01-15 05:50:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|12
1705298100000|2024-01-15 05:55:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|18
1705298400000|2024-01-15 06:00:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|26
1705298700000|2024-01-15 06:05:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1705299000000|2024-01-15 06:10:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|13
1705299300000|2024-01-15 06:15:00|12.13|11.93|12.12|11.92|12.13|11.93|12.1|11.9|14
1705299600000|2024-01-15 06:20:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|12
1705299900000|2024-01-15 06:25:00|12.11|11.91|12.11|11.91|12.12|11.92|12.09|11.89|17
1705300200000|2024-01-15 06:30:00|12.1|11.9|12.13|11.93|12.13|11.93|12.1|11.9|8
1705300500000|2024-01-15 06:35:00|12.12|11.92|12.1|11.9|12.13|11.93|12.1|11.9|17
1705300800000|2024-01-15 06:40:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|7
1705301100000|2024-01-15 06:45:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|3
1705301400000|2024-01-15 06:50:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|3
1705302300000|2024-01-15 07:05:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|10
1705302600000|2024-01-15 07:10:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|13
1705302900000|2024-01-15 07:15:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|8
1705303200000|2024-01-15 07:20:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|9
1705303500000|2024-01-15 07:25:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|11
1705303800000|2024-01-15 07:30:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|9
1705304100000|2024-01-15 07:35:00|12.04|11.84|12.02|11.82|12.05|11.85|12.02|11.82|21
1705304400000|2024-01-15 07:40:00|12.03|11.83|12.04|11.84|12.04|11.84|12.01|11.81|6
1705304700000|2024-01-15 07:45:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|3
1705305000000|2024-01-15 07:50:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|2
1705305300000|2024-01-15 07:55:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|6
1705305600000|2024-01-15 08:00:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|13
1705305900000|2024-01-15 08:05:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|4
1705306200000|2024-01-15 08:10:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|5
1705306500000|2024-01-15 08:15:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|6
1705306800000|2024-01-15 08:20:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1705307100000|2024-01-15 08:25:00|12.05|11.85|12.03|11.83|12.05|11.85|12.03|11.83|3
1705307400000|2024-01-15 08:30:00|12.04|11.84|12.04|11.84|12.04|11.84|12.03|11.83|9
1705307700000|2024-01-15 08:35:00|12.05|11.85|12.07|11.87|12.07|11.87|12.05|11.85|3
1705308000000|2024-01-15 08:40:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1705308300000|2024-01-15 08:45:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|4
1705308600000|2024-01-15 08:50:00|12.05|11.85|12.07|11.87|12.07|11.87|12.04|11.84|11
1705308900000|2024-01-15 08:55:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|2
1705309200000|2024-01-15 09:00:00|12.06|11.86|12.05|11.85|12.07|11.87|12.03|11.83|14
1705309500000|2024-01-15 09:05:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|13
1705309800000|2024-01-15 09:10:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|14
1705310100000|2024-01-15 09:15:00|12.04|11.84|12.05|11.85|12.07|11.87|12.04|11.84|12
1705310400000|2024-01-15 09:20:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|4
1705311000000|2024-01-15 09:30:00|12.08|11.88|12.08|11.88|12.08|11.88|12.06|11.86|5
1705311300000|2024-01-15 09:35:00|12.09|11.89|12.09|11.89|12.09|11.89|12.09|11.89|1
1705311600000|2024-01-15 09:40:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|2
1705311900000|2024-01-15 09:45:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1705312200000|2024-01-15 09:50:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|15
1705312500000|2024-01-15 09:55:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|2
1705312800000|2024-01-15 10:00:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1705313100000|2024-01-15 10:05:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|4
1705313700000|2024-01-15 10:15:00|12.11|11.91|12.11|11.91|12.11|11.91|12.11|11.91|1
1705314000000|2024-01-15 10:20:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|2
1705314300000|2024-01-15 10:25:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1705314600000|2024-01-15 10:30:00|12.09|11.89|12.07|11.87|12.09|11.89|12.06|11.86|7
1705314900000|2024-01-15 10:35:00|12.06|11.86|12.09|11.89|12.09|11.89|12.06|11.86|16
1705315200000|2024-01-15 10:40:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|5
1705315500000|2024-01-15 10:45:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|6
1705316100000|2024-01-15 10:55:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|11
1705316400000|2024-01-15 11:00:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|30
1705316700000|2024-01-15 11:05:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|6
1705317000000|2024-01-15 11:10:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|3
1705317300000|2024-01-15 11:15:00|12.07|11.87|12.08|11.88|12.08|11.88|12.06|11.86|6
1705317600000|2024-01-15 11:20:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|5
1705317900000|2024-01-15 11:25:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|2
1705318200000|2024-01-15 11:30:00|12.08|11.88|12.05|11.85|12.08|11.88|12.05|11.85|10
1705318500000|2024-01-15 11:35:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|27
1705318800000|2024-01-15 11:40:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|4
1705319100000|2024-01-15 11:45:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|3
1705320000000|2024-01-15 12:00:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|9
1705320300000|2024-01-15 12:05:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|7
1705320600000|2024-01-15 12:10:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|4
1705320900000|2024-01-15 12:15:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1705321200000|2024-01-15 12:20:00|12.05|11.85|12.07|11.87|12.07|11.87|12.04|11.84|9
1705321500000|2024-01-15 12:25:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|9
1705321800000|2024-01-15 12:30:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|3
1705322100000|2024-01-15 12:35:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|14
1705322400000|2024-01-15 12:40:00|12.06|11.86|12.02|11.82|12.06|11.86|12.02|11.82|27
1705322700000|2024-01-15 12:45:00|12.03|11.83|12.03|11.83|12.03|11.83|12|11.8|25
1705323000000|2024-01-15 12:50:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|17
1705323300000|2024-01-15 12:55:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|12
1705323600000|2024-01-15 13:00:00|12.05|11.85|12.05|11.85|12.05|11.85|12.03|11.83|11
1705323900000|2024-01-15 13:05:00|12.06|11.86|12.04|11.84|12.06|11.86|12.03|11.83|13
1705324200000|2024-01-15 13:10:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1705324500000|2024-01-15 13:15:00|12.03|11.83|12.05|11.85|12.06|11.86|12.03|11.83|17
1705324800000|2024-01-15 13:20:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|39
1705325100000|2024-01-15 13:25:00|12.05|11.85|12.07|11.87|12.08|11.88|12.04|11.84|11
1705325400000|2024-01-15 13:30:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|11
1705325700000|2024-01-15 13:35:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|19
1705326000000|2024-01-15 13:40:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|4
1705326300000|2024-01-15 13:45:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|11
1705326600000|2024-01-15 13:50:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|11
1705326900000|2024-01-15 13:55:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|35
1705327200000|2024-01-15 14:00:00|12.07|11.87|12.05|11.85|12.07|11.87|12.04|11.84|23
1705327500000|2024-01-15 14:05:00|12.04|11.84|12.02|11.82|12.05|11.85|12|11.8|45
1705327800000|2024-01-15 14:10:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|14
1705328100000|2024-01-15 14:15:00|12.03|11.83|12.03|11.83|12.03|11.83|12.01|11.81|21
1705328400000|2024-01-15 14:20:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|5
1705328700000|2024-01-15 14:25:00|12.01|11.81|12|11.8|12.02|11.82|11.98|11.78|36
1705329000000|2024-01-15 14:30:00|12.01|11.81|11.96|11.76|12.01|11.81|11.96|11.76|88
1705329300000|2024-01-15 14:35:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|58
1705329600000|2024-01-15 14:40:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|45
1705329900000|2024-01-15 14:45:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|7
1705330200000|2024-01-15 14:50:00|11.95|11.75|11.93|11.73|11.96|11.76|11.93|11.73|53
1705330500000|2024-01-15 14:55:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|47
1705330800000|2024-01-15 15:00:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|16
1705331100000|2024-01-15 15:05:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|14
1705331400000|2024-01-15 15:10:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|7
1705331700000|2024-01-15 15:15:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|7
1705332000000|2024-01-15 15:20:00|11.94|11.74|11.94|11.74|11.96|11.76|11.94|11.74|17
1705332300000|2024-01-15 15:25:00|11.95|11.75|11.95|11.75|11.95|11.75|11.93|11.73|17
1705332600000|2024-01-15 15:30:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|4
1705332900000|2024-01-15 15:35:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|8
1705333200000|2024-01-15 15:40:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|44
1705333500000|2024-01-15 15:45:00|11.93|11.73|11.9|11.7|11.94|11.74|11.89|11.69|16
1705333800000|2024-01-15 15:50:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|8
1705334100000|2024-01-15 15:55:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|22
1705334400000|2024-01-15 16:00:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|10
1705334700000|2024-01-15 16:05:00|11.89|11.69|11.91|11.71|11.92|11.72|11.89|11.69|7
1705335000000|2024-01-15 16:10:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|3
1705335300000|2024-01-15 16:15:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|5
1705335600000|2024-01-15 16:20:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|3
1705335900000|2024-01-15 16:25:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|3
1705336200000|2024-01-15 16:30:00|11.92|11.72|11.93|11.73|11.95|11.75|11.92|11.72|8
1705336500000|2024-01-15 16:35:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|6
1705336800000|2024-01-15 16:40:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|5
1705337100000|2024-01-15 16:45:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|15
1705337400000|2024-01-15 16:50:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|4
1705337700000|2024-01-15 16:55:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|5
1705338000000|2024-01-15 17:00:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1705338300000|2024-01-15 17:05:00|11.98|11.78|11.98|11.78|11.98|11.78|11.98|11.78|1
1705338600000|2024-01-15 17:10:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|4
1705339200000|2024-01-15 17:20:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|9
1705339500000|2024-01-15 17:25:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1705339800000|2024-01-15 17:30:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1705340100000|2024-01-15 17:35:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|3
1705340400000|2024-01-15 17:40:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|6
1705340700000|2024-01-15 17:45:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|4
1705341000000|2024-01-15 17:50:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|3
1705341300000|2024-01-15 17:55:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|6
1705341600000|2024-01-15 18:00:00|12|11.8|12|11.8|12.01|11.81|12|11.8|5
1705341900000|2024-01-15 18:05:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|3
1705342200000|2024-01-15 18:10:00|12|11.8|12|11.8|12|11.8|11.99|11.79|3
1705342500000|2024-01-15 18:15:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|3
1705342800000|2024-01-15 18:20:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|2
1705343100000|2024-01-15 18:25:00|12.04|11.84|12.06|11.86|12.07|11.87|12.03|11.83|7
1705343400000|2024-01-15 18:30:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|4
1705343700000|2024-01-15 18:35:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|20
1705344000000|2024-01-15 18:40:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|4
1705344300000|2024-01-15 18:45:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|5
1705344600000|2024-01-15 18:50:00|12.04|11.84|12.02|11.82|12.04|11.84|12.02|11.82|3
1705344900000|2024-01-15 18:55:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|4
1705345200000|2024-01-15 19:00:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|4
1705345500000|2024-01-15 19:05:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|4
1705345800000|2024-01-15 19:10:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|2
1705346100000|2024-01-15 19:15:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|3
1705346400000|2024-01-15 19:20:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|4
1705346700000|2024-01-15 19:25:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1705347000000|2024-01-15 19:30:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|6
1705347300000|2024-01-15 19:35:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|21
1705347600000|2024-01-15 19:40:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|25
1705347900000|2024-01-15 19:45:00|12.04|11.84|12.03|11.83|12.04|11.84|12.03|11.83|2
1705348500000|2024-01-15 19:55:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|8
1705348800000|2024-01-15 20:00:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1705349100000|2024-01-15 20:05:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|9
1705349400000|2024-01-15 20:10:00|12.04|11.84|12.05|11.85|12.05|11.85|12.04|11.84|2
1705349700000|2024-01-15 20:15:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|3
1705350000000|2024-01-15 20:20:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|3
1705350600000|2024-01-15 20:30:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|5
1705350900000|2024-01-15 20:35:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|4
1705351200000|2024-01-15 20:40:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|5
1705351500000|2024-01-15 20:45:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1705351800000|2024-01-15 20:50:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|6
1705352100000|2024-01-15 20:55:00|12.01|11.81|12.02|11.82|12.02|11.82|12|11.8|10
1705352400000|2024-01-15 21:00:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|7
1705353000000|2024-01-15 21:10:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1705353300000|2024-01-15 21:15:00|12|11.8|12|11.8|12.01|11.81|12|11.8|7
1705353600000|2024-01-15 21:20:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|9
1705354200000|2024-01-15 21:30:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|5
1705354500000|2024-01-15 21:35:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|6
1705354800000|2024-01-15 21:40:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|2
1705355100000|2024-01-15 21:45:00|11.99|11.79|11.97|11.77|12|11.8|11.97|11.77|9
1705355400000|2024-01-15 21:50:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|5
1705355700000|2024-01-15 21:55:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|18
1705356000000|2024-01-15 22:00:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|12
1705356300000|2024-01-15 22:05:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|9
1705356600000|2024-01-15 22:10:00|11.98|11.78|11.95|11.75|11.98|11.78|11.95|11.75|34
1705356900000|2024-01-15 22:15:00|11.94|11.74|11.93|11.73|11.94|11.74|11.9|11.7|46
1705357200000|2024-01-15 22:20:00|11.94|11.74|11.95|11.75|11.95|11.75|11.93|11.73|6
1705357500000|2024-01-15 22:25:00|11.94|11.74|11.94|11.74|11.96|11.76|11.94|11.74|7
1705357800000|2024-01-15 22:30:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|7
1705358100000|2024-01-15 22:35:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1705358700000|2024-01-15 22:45:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|5
1705359000000|2024-01-15 22:50:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|4
1705359300000|2024-01-15 22:55:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|4
1705359600000|2024-01-15 23:00:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|51
1705359900000|2024-01-15 23:05:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|12
1705360200000|2024-01-15 23:10:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|2
1705360500000|2024-01-15 23:15:00|11.93|11.73|11.92|11.72|11.94|11.74|11.91|11.71|16
1705360800000|2024-01-15 23:20:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|2
1705361100000|2024-01-15 23:25:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|3
1705361400000|2024-01-15 23:30:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|4
1705361700000|2024-01-15 23:35:00|11.94|11.74|11.92|11.72|11.94|11.74|11.92|11.72|3
1705362000000|2024-01-15 23:40:00|11.93|11.73|11.93|11.73|11.93|11.73|11.91|11.71|11
1705362300000|2024-01-15 23:45:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|8
1705362600000|2024-01-15 23:50:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1705362900000|2024-01-15 23:55:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|2
1705363200000|2024-01-16 00:00:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|5
1705363500000|2024-01-16 00:05:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|5
1705363800000|2024-01-16 00:10:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|4
1705364100000|2024-01-16 00:15:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|9
1705364400000|2024-01-16 00:20:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|3
1705364700000|2024-01-16 00:25:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|4
1705365000000|2024-01-16 00:30:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|7
1705365300000|2024-01-16 00:35:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|5
1705365900000|2024-01-16 00:45:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|4
1705366200000|2024-01-16 00:50:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1705366500000|2024-01-16 00:55:00|11.94|11.74|11.95|11.75|11.95|11.75|11.93|11.73|6
1705366800000|2024-01-16 01:00:00|11.96|11.76|11.96|11.76|11.98|11.78|11.96|11.76|7
1705367100000|2024-01-16 01:05:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|9
1705367400000|2024-01-16 01:10:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1705367700000|2024-01-16 01:15:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|14
1705368000000|2024-01-16 01:20:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1705368300000|2024-01-16 01:25:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|7
1705368600000|2024-01-16 01:30:00|11.96|11.76|11.96|11.76|11.96|11.76|11.94|11.74|9
1705368900000|2024-01-16 01:35:00|11.95|11.75|11.93|11.73|11.96|11.76|11.92|11.72|11
1705369200000|2024-01-16 01:40:00|11.94|11.74|11.92|11.72|11.94|11.74|11.92|11.72|5
1705369500000|2024-01-16 01:45:00|11.93|11.73|11.94|11.74|11.95|11.75|11.92|11.72|12
1705370100000|2024-01-16 01:55:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|6
1705370400000|2024-01-16 02:00:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|5
1705370700000|2024-01-16 02:05:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|2
1705371000000|2024-01-16 02:10:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|3
1705371300000|2024-01-16 02:15:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|6
1705371600000|2024-01-16 02:20:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|3
1705371900000|2024-01-16 02:25:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|6
1705372200000|2024-01-16 02:30:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1705372500000|2024-01-16 02:35:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|3
1705372800000|2024-01-16 02:40:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|7
1705373100000|2024-01-16 02:45:00|11.95|11.75|11.94|11.74|11.96|11.76|11.93|11.73|34
1705373400000|2024-01-16 02:50:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|4
1705373700000|2024-01-16 02:55:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|54
1705374000000|2024-01-16 03:00:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1705374600000|2024-01-16 03:10:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|15
1705374900000|2024-01-16 03:15:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|7
1705375200000|2024-01-16 03:20:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|8
1705375500000|2024-01-16 03:25:00|12|11.8|11.97|11.77|12|11.8|11.97|11.77|4
1705375800000|2024-01-16 03:30:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|9
1705376100000|2024-01-16 03:35:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|4
1705376400000|2024-01-16 03:40:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|10
1705376700000|2024-01-16 03:45:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1705377000000|2024-01-16 03:50:00|11.97|11.77|11.98|11.78|11.99|11.79|11.96|11.76|6
1705377300000|2024-01-16 03:55:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1705377600000|2024-01-16 04:00:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1705377900000|2024-01-16 04:05:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|6
1705378200000|2024-01-16 04:10:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|8
1705378500000|2024-01-16 04:15:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|4
1705378800000|2024-01-16 04:20:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|4
1705379400000|2024-01-16 04:30:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|3
1705379700000|2024-01-16 04:35:00|12|11.8|12|11.8|12|11.8|11.99|11.79|7
1705380000000|2024-01-16 04:40:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|10
1705380300000|2024-01-16 04:45:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1705380600000|2024-01-16 04:50:00|12|11.8|12|11.8|12|11.8|11.99|11.79|13
1705380900000|2024-01-16 04:55:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|4
1705381200000|2024-01-16 05:00:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1705382400000|2024-01-16 05:20:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1705382700000|2024-01-16 05:25:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|5
1705383000000|2024-01-16 05:30:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1705383300000|2024-01-16 05:35:00|12.01|11.81|12.01|11.81|12.01|11.81|12.01|11.81|1
1705383600000|2024-01-16 05:40:00|12|11.8|12|11.8|12.01|11.81|12|11.8|9
1705383900000|2024-01-16 05:45:00|12.01|11.81|11.98|11.78|12.01|11.81|11.98|11.78|16
1705384200000|2024-01-16 05:50:00|11.99|11.79|11.96|11.76|11.99|11.79|11.96|11.76|6
1705384500000|2024-01-16 05:55:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|3
1705384800000|2024-01-16 06:00:00|11.94|11.74|11.95|11.75|11.95|11.75|11.94|11.74|4
1705385100000|2024-01-16 06:05:00|11.94|11.74|11.93|11.73|11.95|11.75|11.92|11.72|6
1705385400000|2024-01-16 06:10:00|11.92|11.72|11.93|11.73|11.94|11.74|11.92|11.72|14
1705385700000|2024-01-16 06:15:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|7
1705386000000|2024-01-16 06:20:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|2
1705386300000|2024-01-16 06:25:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|5
1705386600000|2024-01-16 06:30:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1705386900000|2024-01-16 06:35:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|4
1705387500000|2024-01-16 06:45:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|24
1705387800000|2024-01-16 06:50:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|6
1705388100000|2024-01-16 06:55:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1705388400000|2024-01-16 07:00:00|11.96|11.76|11.98|11.78|11.98|11.78|11.95|11.75|7
1705388700000|2024-01-16 07:05:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|5
1705389000000|2024-01-16 07:10:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|4
1705389300000|2024-01-16 07:15:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|2
1705389600000|2024-01-16 07:20:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1705389900000|2024-01-16 07:25:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|4
1705390200000|2024-01-16 07:30:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|14
1705390500000|2024-01-16 07:35:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|2
1705390800000|2024-01-16 07:40:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|4
1705391100000|2024-01-16 07:45:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|6
1705391400000|2024-01-16 07:50:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|3
1705391700000|2024-01-16 07:55:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1705392000000|2024-01-16 08:00:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|4
1705392300000|2024-01-16 08:05:00|11.95|11.75|11.93|11.73|11.95|11.75|11.92|11.72|5
1705392600000|2024-01-16 08:10:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|2
1705392900000|2024-01-16 08:15:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|2
1705393200000|2024-01-16 08:20:00|11.94|11.74|11.96|11.76|11.97|11.77|11.94|11.74|11
1705393500000|2024-01-16 08:25:00|11.97|11.77|11.97|11.77|11.99|11.79|11.97|11.77|5
1705393800000|2024-01-16 08:30:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|10
1705394100000|2024-01-16 08:35:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|4
1705394400000|2024-01-16 08:40:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|25
1705394700000|2024-01-16 08:45:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|9
1705395000000|2024-01-16 08:50:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1705395300000|2024-01-16 08:55:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|22
1705395600000|2024-01-16 09:00:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|7
1705395900000|2024-01-16 09:05:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|3
1705396200000|2024-01-16 09:10:00|11.97|11.77|11.95|11.75|11.98|11.78|11.95|11.75|7
1705396500000|2024-01-16 09:15:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|3
1705396800000|2024-01-16 09:20:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|14
1705397400000|2024-01-16 09:30:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|7
1705397700000|2024-01-16 09:35:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|15
1705398000000|2024-01-16 09:40:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|5
1705398300000|2024-01-16 09:45:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|3
1705398600000|2024-01-16 09:50:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|5
1705398900000|2024-01-16 09:55:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|7
1705399200000|2024-01-16 10:00:00|11.99|11.79|11.98|11.78|12|11.8|11.97|11.77|24
1705399500000|2024-01-16 10:05:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|6
1705399800000|2024-01-16 10:10:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1705400100000|2024-01-16 10:15:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1705400400000|2024-01-16 10:20:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|4
1705400700000|2024-01-16 10:25:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|13
1705401000000|2024-01-16 10:30:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|8
1705401300000|2024-01-16 10:35:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1705401600000|2024-01-16 10:40:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|14
1705401900000|2024-01-16 10:45:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|5
1705402500000|2024-01-16 10:55:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1705402800000|2024-01-16 11:00:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|6
1705403100000|2024-01-16 11:05:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|2
1705403400000|2024-01-16 11:10:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|3
1705403700000|2024-01-16 11:15:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|2
1705404000000|2024-01-16 11:20:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1705404300000|2024-01-16 11:25:00|12.01|11.81|11.98|11.78|12.01|11.81|11.96|11.76|16
1705404600000|2024-01-16 11:30:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|6
1705404900000|2024-01-16 11:35:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|14
1705405200000|2024-01-16 11:40:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|7
1705405500000|2024-01-16 11:45:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1705405800000|2024-01-16 11:50:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|2
1705406400000|2024-01-16 12:00:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|10
1705407000000|2024-01-16 12:10:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|2
1705407600000|2024-01-16 12:20:00|11.98|11.78|11.98|11.78|11.98|11.78|11.98|11.78|1
1705407900000|2024-01-16 12:25:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1705408200000|2024-01-16 12:30:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|3
1705408500000|2024-01-16 12:35:00|12|11.8|12|11.8|12|11.8|11.99|11.79|3
1705408800000|2024-01-16 12:40:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|4
1705409700000|2024-01-16 12:55:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|3
1705410000000|2024-01-16 13:00:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1705410300000|2024-01-16 13:05:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|3
1705410600000|2024-01-16 13:10:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|2
1705410900000|2024-01-16 13:15:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1705411200000|2024-01-16 13:20:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|3
1705411500000|2024-01-16 13:25:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|6
1705411800000|2024-01-16 13:30:00|11.98|11.78|11.99|11.79|11.99|11.79|11.96|11.76|6
1705412100000|2024-01-16 13:35:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|5
1705412400000|2024-01-16 13:40:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|3
1705412700000|2024-01-16 13:45:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|10
1705413000000|2024-01-16 13:50:00|11.96|11.76|11.92|11.72|11.96|11.76|11.91|11.71|29
1705413300000|2024-01-16 13:55:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|18
1705413600000|2024-01-16 14:00:00|11.93|11.73|11.94|11.74|11.94|11.74|11.91|11.71|62
1705413900000|2024-01-16 14:05:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|36
1705414200000|2024-01-16 14:10:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|16
1705414500000|2024-01-16 14:15:00|11.93|11.73|11.91|11.71|11.94|11.74|11.91|11.71|21
1705414800000|2024-01-16 14:20:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|28
1705415100000|2024-01-16 14:25:00|11.92|11.72|11.91|11.71|11.93|11.73|11.91|11.71|8
1705415400000|2024-01-16 14:30:00|11.92|11.72|11.9|11.7|11.94|11.74|11.89|11.69|13
1705415700000|2024-01-16 14:35:00|11.89|11.69|11.83|11.63|11.9|11.7|11.81|11.61|55
1705416000000|2024-01-16 14:40:00|11.82|11.62|11.77|11.57|11.83|11.63|11.76|11.56|74
1705416300000|2024-01-16 14:45:00|11.76|11.56|11.81|11.61|11.82|11.62|11.76|11.56|84
1705416600000|2024-01-16 14:50:00|11.82|11.62|11.89|11.69|11.89|11.69|11.81|11.61|70
1705416900000|2024-01-16 14:55:00|11.88|11.68|11.9|11.7|11.9|11.7|11.87|11.67|19
1705417200000|2024-01-16 15:00:00|11.89|11.69|11.87|11.67|11.92|11.72|11.87|11.67|29
1705417500000|2024-01-16 15:05:00|11.88|11.68|11.88|11.68|11.88|11.68|11.86|11.66|23
1705417800000|2024-01-16 15:10:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|4
1705418100000|2024-01-16 15:15:00|11.89|11.69|11.94|11.74|11.94|11.74|11.89|11.69|12
1705418400000|2024-01-16 15:20:00|11.93|11.73|11.95|11.75|11.96|11.76|11.93|11.73|7
1705418700000|2024-01-16 15:25:00|11.94|11.74|11.95|11.75|11.97|11.77|11.94|11.74|12
1705419000000|2024-01-16 15:30:00|11.94|11.74|11.96|11.76|11.97|11.77|11.94|11.74|7
1705419300000|2024-01-16 15:35:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|9
1705419600000|2024-01-16 15:40:00|11.96|11.76|11.93|11.73|11.96|11.76|11.93|11.73|6
1705419900000|2024-01-16 15:45:00|11.94|11.74|11.95|11.75|11.95|11.75|11.92|11.72|20
1705420200000|2024-01-16 15:50:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|7
1705420500000|2024-01-16 15:55:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|2
1705420800000|2024-01-16 16:00:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|6
1705421100000|2024-01-16 16:05:00|11.95|11.75|11.92|11.72|11.95|11.75|11.92|11.72|10
1705421400000|2024-01-16 16:10:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|3
1705421700000|2024-01-16 16:15:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|10
1705422000000|2024-01-16 16:20:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|8
1705422300000|2024-01-16 16:25:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|2
1705422600000|2024-01-16 16:30:00|11.92|11.72|11.95|11.75|11.95|11.75|11.92|11.72|6
1705422900000|2024-01-16 16:35:00|11.96|11.76|11.93|11.73|11.96|11.76|11.92|11.72|26
1705423200000|2024-01-16 16:40:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|5
1705423500000|2024-01-16 16:45:00|11.93|11.73|11.95|11.75|11.96|11.76|11.93|11.73|7
1705423800000|2024-01-16 16:50:00|11.96|11.76|11.93|11.73|11.96|11.76|11.93|11.73|14
1705424100000|2024-01-16 16:55:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|14
1705424400000|2024-01-16 17:00:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|12
1705424700000|2024-01-16 17:05:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|3
1705425000000|2024-01-16 17:10:00|11.93|11.73|11.92|11.72|11.93|11.73|11.91|11.71|8
1705425300000|2024-01-16 17:15:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|24
1705425600000|2024-01-16 17:20:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|3
1705425900000|2024-01-16 17:25:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1705426200000|2024-01-16 17:30:00|11.93|11.73|11.92|11.72|11.94|11.74|11.91|11.71|8
1705426500000|2024-01-16 17:35:00|11.93|11.73|11.92|11.72|11.93|11.73|11.91|11.71|20
1705426800000|2024-01-16 17:40:00|11.91|11.71|11.94|11.74|11.94|11.74|11.91|11.71|21
1705427100000|2024-01-16 17:45:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|11
1705427400000|2024-01-16 17:50:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|3
1705427700000|2024-01-16 17:55:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1705428000000|2024-01-16 18:00:00|11.96|11.76|11.96|11.76|11.96|11.76|11.96|11.76|1
1705428300000|2024-01-16 18:05:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|9
1705428600000|2024-01-16 18:10:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|5
1705429200000|2024-01-16 18:20:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|5
1705429500000|2024-01-16 18:25:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|2
1705429800000|2024-01-16 18:30:00|11.94|11.74|11.92|11.72|11.94|11.74|11.92|11.72|37
1705430100000|2024-01-16 18:35:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|8
1705430400000|2024-01-16 18:40:00|11.91|11.71|11.9|11.7|11.92|11.72|11.88|11.68|28
1705430700000|2024-01-16 18:45:00|11.89|11.69|11.92|11.72|11.93|11.73|11.89|11.69|12
1705431000000|2024-01-16 18:50:00|11.93|11.73|11.91|11.71|11.93|11.73|11.91|11.71|3
1705431300000|2024-01-16 18:55:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|4
1705431600000|2024-01-16 19:00:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|6
1705431900000|2024-01-16 19:05:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|7
1705432200000|2024-01-16 19:10:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1705432500000|2024-01-16 19:15:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|5
1705432800000|2024-01-16 19:20:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|5
1705433100000|2024-01-16 19:25:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|3
1705433400000|2024-01-16 19:30:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|6
1705433700000|2024-01-16 19:35:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|12
1705434000000|2024-01-16 19:40:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|7
1705434300000|2024-01-16 19:45:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|14
1705434600000|2024-01-16 19:50:00|11.9|11.7|11.91|11.71|11.92|11.72|11.9|11.7|16
1705434900000|2024-01-16 19:55:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|11
1705435200000|2024-01-16 20:00:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|9
1705435500000|2024-01-16 20:05:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1705435800000|2024-01-16 20:10:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|10
1705436100000|2024-01-16 20:15:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1705436400000|2024-01-16 20:20:00|11.94|11.74|11.93|11.73|11.95|11.75|11.92|11.72|24
1705436700000|2024-01-16 20:25:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|6
1705437000000|2024-01-16 20:30:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|4
1705437300000|2024-01-16 20:35:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|9
1705437600000|2024-01-16 20:40:00|11.95|11.75|11.93|11.73|11.95|11.75|11.93|11.73|9
1705437900000|2024-01-16 20:45:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|10
1705438200000|2024-01-16 20:50:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|4
1705438500000|2024-01-16 20:55:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|5
1705438800000|2024-01-16 21:00:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|12
1705439400000|2024-01-16 21:10:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|4
1705440000000|2024-01-16 21:20:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1705440300000|2024-01-16 21:25:00|12|11.8|12|11.8|12|11.8|11.99|11.79|7
1705440600000|2024-01-16 21:30:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|4
1705440900000|2024-01-16 21:35:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|7
1705441200000|2024-01-16 21:40:00|12|11.8|11.98|11.78|12.01|11.81|11.98|11.78|11
1705441500000|2024-01-16 21:45:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1705441800000|2024-01-16 21:50:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|7
1705442100000|2024-01-16 21:55:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|10
1705442400000|2024-01-16 22:00:00|12|11.8|11.99|11.79|12.01|11.81|11.98|11.78|24
1705442700000|2024-01-16 22:05:00|12|11.8|12|11.8|12|11.8|11.99|11.79|3
1705443000000|2024-01-16 22:10:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1705443300000|2024-01-16 22:15:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|7
1705443600000|2024-01-16 22:20:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|4
1705443900000|2024-01-16 22:25:00|12|11.8|12|11.8|12|11.8|11.99|11.79|7
1705444200000|2024-01-16 22:30:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1705444500000|2024-01-16 22:35:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|4
1705444800000|2024-01-16 22:40:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|2
1705445100000|2024-01-16 22:45:00|12|11.8|12|11.8|12|11.8|11.99|11.79|3
1705445400000|2024-01-16 22:50:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|9
1705446000000|2024-01-16 23:00:00|12|11.8|12.02|11.82|12.03|11.83|12|11.8|5
1705446300000|2024-01-16 23:05:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1705446600000|2024-01-16 23:10:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|3
1705446900000|2024-01-16 23:15:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|3
1705447200000|2024-01-16 23:20:00|12.02|11.82|12|11.8|12.02|11.82|12|11.8|11
1705447500000|2024-01-16 23:25:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1705447800000|2024-01-16 23:30:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|4
1705448100000|2024-01-16 23:35:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1705448700000|2024-01-16 23:45:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|12
1705449000000|2024-01-16 23:50:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|5
1705449300000|2024-01-16 23:55:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|4
1705449600000|2024-01-17 00:00:00|11.97|11.77|11.97|11.77|11.99|11.79|11.97|11.77|29
1705449900000|2024-01-17 00:05:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|5
1705450200000|2024-01-17 00:10:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|11
1705450500000|2024-01-17 00:15:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|57
1705450800000|2024-01-17 00:20:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|29
1705451100000|2024-01-17 00:25:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|18
1705451400000|2024-01-17 00:30:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|39
1705451700000|2024-01-17 00:35:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|23
1705452000000|2024-01-17 00:40:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|4
1705452300000|2024-01-17 00:45:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|7
1705452600000|2024-01-17 00:50:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|3
1705452900000|2024-01-17 00:55:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1705453200000|2024-01-17 01:00:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|2
1705453500000|2024-01-17 01:05:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1705453800000|2024-01-17 01:10:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|3
1705454100000|2024-01-17 01:15:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1705454400000|2024-01-17 01:20:00|12.01|11.81|12.01|11.81|12.02|11.82|12.01|11.81|3
1705454700000|2024-01-17 01:25:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|2
1705455000000|2024-01-17 01:30:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|23
1705455300000|2024-01-17 01:35:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|6
1705455600000|2024-01-17 01:40:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|5
1705455900000|2024-01-17 01:45:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1705456200000|2024-01-17 01:50:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|4
1705456500000|2024-01-17 01:55:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|2
1705456800000|2024-01-17 02:00:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|6
1705457100000|2024-01-17 02:05:00|12|11.8|12|11.8|12.01|11.81|12|11.8|3
1705457400000|2024-01-17 02:10:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|3
1705457700000|2024-01-17 02:15:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1705458000000|2024-01-17 02:20:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|14
1705458300000|2024-01-17 02:25:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|11
1705458600000|2024-01-17 02:30:00|12|11.8|11.98|11.78|12|11.8|11.97|11.77|13
1705458900000|2024-01-17 02:35:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|18
1705459200000|2024-01-17 02:40:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|4
1705459500000|2024-01-17 02:45:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|35
1705459800000|2024-01-17 02:50:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|4
1705460100000|2024-01-17 02:55:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1705460400000|2024-01-17 03:00:00|11.98|11.78|11.97|11.77|11.98|11.78|11.95|11.75|10
1705460700000|2024-01-17 03:05:00|11.96|11.76|11.97|11.77|11.98|11.78|11.96|11.76|10
1705461000000|2024-01-17 03:10:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|3
1705461300000|2024-01-17 03:15:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1705461600000|2024-01-17 03:20:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|8
1705461900000|2024-01-17 03:25:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|6
1705462500000|2024-01-17 03:35:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|3
1705462800000|2024-01-17 03:40:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|11
1705463100000|2024-01-17 03:45:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|10
1705463400000|2024-01-17 03:50:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|3
1705464000000|2024-01-17 04:00:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|10
1705464300000|2024-01-17 04:05:00|11.98|11.78|11.97|11.77|11.98|11.78|11.96|11.76|10
1705464600000|2024-01-17 04:10:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|6
1705464900000|2024-01-17 04:15:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|15
1705465200000|2024-01-17 04:20:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|5
1705465500000|2024-01-17 04:25:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|9
1705465800000|2024-01-17 04:30:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|2
1705466100000|2024-01-17 04:35:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|5
1705466400000|2024-01-17 04:40:00|11.94|11.74|11.96|11.76|11.96|11.76|11.94|11.74|11
1705466700000|2024-01-17 04:45:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|2
1705467000000|2024-01-17 04:50:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|7
1705467300000|2024-01-17 04:55:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|4
1705467600000|2024-01-17 05:00:00|11.94|11.74|11.94|11.74|11.95|11.75|11.93|11.73|9
1705467900000|2024-01-17 05:05:00|11.95|11.75|11.95|11.75|11.96|11.76|11.95|11.75|7
1705468200000|2024-01-17 05:10:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|3
1705468500000|2024-01-17 05:15:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|4
1705468800000|2024-01-17 05:20:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1705469400000|2024-01-17 05:30:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|5
1705469700000|2024-01-17 05:35:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1705470000000|2024-01-17 05:40:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|2
1705470300000|2024-01-17 05:45:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|2
1705470600000|2024-01-17 05:50:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|5
1705470900000|2024-01-17 05:55:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|3
1705471200000|2024-01-17 06:00:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|11
1705471500000|2024-01-17 06:05:00|11.91|11.71|11.9|11.7|11.92|11.72|11.9|11.7|38
1705471800000|2024-01-17 06:10:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|8
1705472100000|2024-01-17 06:15:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|10
1705472400000|2024-01-17 06:20:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|4
1705473300000|2024-01-17 06:35:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1705473600000|2024-01-17 06:40:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|3
1705473900000|2024-01-17 06:45:00|11.89|11.69|11.92|11.72|11.92|11.72|11.89|11.69|8
1705474200000|2024-01-17 06:50:00|11.91|11.71|11.9|11.7|11.91|11.71|11.89|11.69|4
1705474500000|2024-01-17 06:55:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1705474800000|2024-01-17 07:00:00|11.9|11.7|11.88|11.68|11.91|11.71|11.88|11.68|13
1705475100000|2024-01-17 07:05:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|6
1705475400000|2024-01-17 07:10:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|9
1705475700000|2024-01-17 07:15:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|10
1705476000000|2024-01-17 07:20:00|11.88|11.68|11.87|11.67|11.89|11.69|11.87|11.67|14
1705476300000|2024-01-17 07:25:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|3
1705476600000|2024-01-17 07:30:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|6
1705476900000|2024-01-17 07:35:00|11.87|11.67|11.86|11.66|11.87|11.67|11.85|11.65|22
1705477500000|2024-01-17 07:45:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|9
1705477800000|2024-01-17 07:50:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|2
1705478100000|2024-01-17 07:55:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|4
1705478400000|2024-01-17 08:00:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|8
1705478700000|2024-01-17 08:05:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|21
1705479000000|2024-01-17 08:10:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|20
1705479300000|2024-01-17 08:15:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|3
1705479600000|2024-01-17 08:20:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|2
1705479900000|2024-01-17 08:25:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1705480200000|2024-01-17 08:30:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|6
1705480500000|2024-01-17 08:35:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1705480800000|2024-01-17 08:40:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|2
1705481400000|2024-01-17 08:50:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|5
1705481700000|2024-01-17 08:55:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|4
1705482000000|2024-01-17 09:00:00|11.87|11.67|11.89|11.69|11.89|11.69|11.87|11.67|3
1705482300000|2024-01-17 09:05:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1705482600000|2024-01-17 09:10:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|4
1705483200000|2024-01-17 09:20:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|18
1705483500000|2024-01-17 09:25:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|3
1705483800000|2024-01-17 09:30:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|3
1705484100000|2024-01-17 09:35:00|11.89|11.69|11.88|11.68|11.9|11.7|11.88|11.68|10
1705484400000|2024-01-17 09:40:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1705484700000|2024-01-17 09:45:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1705485000000|2024-01-17 09:50:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|33
1705485300000|2024-01-17 09:55:00|11.88|11.68|11.86|11.66|11.88|11.68|11.85|11.65|47
1705485600000|2024-01-17 10:00:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|2
1705485900000|2024-01-17 10:05:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|6
1705486200000|2024-01-17 10:10:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1705486800000|2024-01-17 10:20:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|5
1705487100000|2024-01-17 10:25:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1705487400000|2024-01-17 10:30:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|6
1705487700000|2024-01-17 10:35:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1705488000000|2024-01-17 10:40:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|12
1705488300000|2024-01-17 10:45:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|5
1705488600000|2024-01-17 10:50:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1705488900000|2024-01-17 10:55:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|7
1705489800000|2024-01-17 11:10:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|8
1705490100000|2024-01-17 11:15:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|2
1705490400000|2024-01-17 11:20:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1705490700000|2024-01-17 11:25:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|27
1705491000000|2024-01-17 11:30:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|21
1705491300000|2024-01-17 11:35:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|56
1705491600000|2024-01-17 11:40:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1705491900000|2024-01-17 11:45:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|79
1705492200000|2024-01-17 11:50:00|11.86|11.66|11.87|11.67|11.88|11.68|11.85|11.65|24
1705492500000|2024-01-17 11:55:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|34
1705492800000|2024-01-17 12:00:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|63
1705493100000|2024-01-17 12:05:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|26
1705493400000|2024-01-17 12:10:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|4
1705493700000|2024-01-17 12:15:00|11.87|11.67|11.86|11.66|11.87|11.67|11.85|11.65|8
1705494000000|2024-01-17 12:20:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|8
1705494300000|2024-01-17 12:25:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|2
1705494600000|2024-01-17 12:30:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1705494900000|2024-01-17 12:35:00|11.84|11.64|11.89|11.69|11.89|11.69|11.84|11.64|12
1705495200000|2024-01-17 12:40:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|4
1705495800000|2024-01-17 12:50:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|2
1705496100000|2024-01-17 12:55:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|3
1705496400000|2024-01-17 13:00:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1705496700000|2024-01-17 13:05:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|5
1705497000000|2024-01-17 13:10:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|25
1705497300000|2024-01-17 13:15:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|9
1705497600000|2024-01-17 13:20:00|11.89|11.69|11.87|11.67|11.89|11.69|11.87|11.67|3
1705497900000|2024-01-17 13:25:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|2
1705498200000|2024-01-17 13:30:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|9
1705498500000|2024-01-17 13:35:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|3
1705498800000|2024-01-17 13:40:00|11.9|11.7|11.88|11.68|11.9|11.7|11.88|11.68|5
1705499100000|2024-01-17 13:45:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|4
1705499400000|2024-01-17 13:50:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|2
1705499700000|2024-01-17 13:55:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1705500000000|2024-01-17 14:00:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|5
1705500300000|2024-01-17 14:05:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|9
1705500600000|2024-01-17 14:10:00|11.88|11.68|11.91|11.71|11.91|11.71|11.88|11.68|10
1705500900000|2024-01-17 14:15:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|10
1705501200000|2024-01-17 14:20:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1705501500000|2024-01-17 14:25:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|3
1705501800000|2024-01-17 14:30:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|22
1705502100000|2024-01-17 14:35:00|11.88|11.68|11.87|11.67|11.89|11.69|11.85|11.65|22
1705502400000|2024-01-17 14:40:00|11.86|11.66|11.93|11.73|11.94|11.74|11.86|11.66|14
1705502700000|2024-01-17 14:45:00|11.92|11.72|11.95|11.75|11.95|11.75|11.92|11.72|10
1705503000000|2024-01-17 14:50:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|9
1705503300000|2024-01-17 14:55:00|11.95|11.75|11.89|11.69|11.95|11.75|11.89|11.69|11
1705503600000|2024-01-17 15:00:00|11.88|11.68|11.9|11.7|11.91|11.71|11.85|11.65|59
1705503900000|2024-01-17 15:05:00|11.89|11.69|11.91|11.71|11.91|11.71|11.89|11.69|29
1705504200000|2024-01-17 15:10:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|8
1705504500000|2024-01-17 15:15:00|11.92|11.72|11.92|11.72|11.92|11.72|11.9|11.7|9
1705504800000|2024-01-17 15:20:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|16
1705505100000|2024-01-17 15:25:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|7
1705505400000|2024-01-17 15:30:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|8
1705505700000|2024-01-17 15:35:00|11.9|11.7|11.89|11.69|11.9|11.7|11.87|11.67|10
1705506000000|2024-01-17 15:40:00|11.88|11.68|11.87|11.67|11.89|11.69|11.86|11.66|22
1705506300000|2024-01-17 15:45:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|21
1705506600000|2024-01-17 15:50:00|11.87|11.67|11.86|11.66|11.88|11.68|11.85|11.65|28
1705506900000|2024-01-17 15:55:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|24
1705507200000|2024-01-17 16:00:00|11.87|11.67|11.88|11.68|11.89|11.69|11.86|11.66|40
1705507500000|2024-01-17 16:05:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|50
1705507800000|2024-01-17 16:10:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|6
1705508100000|2024-01-17 16:15:00|11.89|11.69|11.86|11.66|11.89|11.69|11.86|11.66|12
1705508400000|2024-01-17 16:20:00|11.87|11.67|11.89|11.69|11.89|11.69|11.86|11.66|61
1705508700000|2024-01-17 16:25:00|11.88|11.68|11.87|11.67|11.89|11.69|11.87|11.67|6
1705509000000|2024-01-17 16:30:00|11.88|11.68|11.87|11.67|11.89|11.69|11.87|11.67|98
1705509300000|2024-01-17 16:35:00|11.88|11.68|11.87|11.67|11.88|11.68|11.86|11.66|34
1705509600000|2024-01-17 16:40:00|11.86|11.66|11.86|11.66|11.88|11.68|11.86|11.66|23
1705509900000|2024-01-17 16:45:00|11.87|11.67|11.87|11.67|11.87|11.67|11.85|11.65|5
1705510200000|2024-01-17 16:50:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|7
1705510500000|2024-01-17 16:55:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1705510800000|2024-01-17 17:00:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|16
1705511100000|2024-01-17 17:05:00|11.82|11.62|11.85|11.65|11.85|11.65|11.8|11.6|26
1705511400000|2024-01-17 17:10:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|12
1705511700000|2024-01-17 17:15:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|20
1705512000000|2024-01-17 17:20:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|21
1705512300000|2024-01-17 17:25:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|23
1705512600000|2024-01-17 17:30:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|7
1705512900000|2024-01-17 17:35:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|5
1705513200000|2024-01-17 17:40:00|11.94|11.74|11.95|11.75|12.02|11.82|11.94|11.74|36
1705513500000|2024-01-17 17:45:00|11.94|11.74|11.95|11.75|11.96|11.76|11.94|11.74|12
1705513800000|2024-01-17 17:50:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|9
1705514100000|2024-01-17 17:55:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|8
1705514400000|2024-01-17 18:00:00|11.97|11.77|11.96|11.76|11.97|11.77|11.95|11.75|14
1705514700000|2024-01-17 18:05:00|11.97|11.77|11.96|11.76|12.01|11.81|11.96|11.76|16
1705515000000|2024-01-17 18:10:00|11.95|11.75|11.95|11.75|11.95|11.75|11.93|11.73|17
1705515300000|2024-01-17 18:15:00|11.94|11.74|11.95|11.75|11.96|11.76|11.94|11.74|64
1705515600000|2024-01-17 18:20:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|6
1705516200000|2024-01-17 18:30:00|11.96|11.76|11.93|11.73|11.96|11.76|11.93|11.73|10
1705516500000|2024-01-17 18:35:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|8
1705516800000|2024-01-17 18:40:00|11.92|11.72|11.93|11.73|11.94|11.74|11.92|11.72|6
1705517100000|2024-01-17 18:45:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|7
1705517400000|2024-01-17 18:50:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|3
1705517700000|2024-01-17 18:55:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|3
1705518000000|2024-01-17 19:00:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|4
1705518300000|2024-01-17 19:05:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|3
1705518600000|2024-01-17 19:10:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|5
1705518900000|2024-01-17 19:15:00|12.01|11.81|12|11.8|12.02|11.82|12|11.8|8
1705519200000|2024-01-17 19:20:00|11.99|11.79|11.99|11.79|12|11.8|11.98|11.78|7
1705519500000|2024-01-17 19:25:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|4
1705519800000|2024-01-17 19:30:00|12|11.8|12|11.8|12|11.8|11.99|11.79|5
1705520100000|2024-01-17 19:35:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|5
1705520400000|2024-01-17 19:40:00|12|11.8|12|11.8|12|11.8|11.99|11.79|3
1705520700000|2024-01-17 19:45:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|6
1705521000000|2024-01-17 19:50:00|11.99|11.79|11.98|11.78|11.99|11.79|11.96|11.76|6
1705521300000|2024-01-17 19:55:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|4
1705521600000|2024-01-17 20:00:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|9
1705521900000|2024-01-17 20:05:00|12|11.8|11.99|11.79|12|11.8|11.99|11.79|2
1705522200000|2024-01-17 20:10:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|5
1705522500000|2024-01-17 20:15:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|10
1705522800000|2024-01-17 20:20:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|8
1705523100000|2024-01-17 20:25:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|5
1705523400000|2024-01-17 20:30:00|12|11.8|12|11.8|12|11.8|11.99|11.79|5
1705523700000|2024-01-17 20:35:00|12.01|11.81|12.01|11.81|12.01|11.81|12.01|11.81|1
1705524000000|2024-01-17 20:40:00|12|11.8|12|11.8|12.01|11.81|12|11.8|5
1705524300000|2024-01-17 20:45:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|2
1705524600000|2024-01-17 20:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|11
1705524900000|2024-01-17 20:55:00|12|11.8|12|11.8|12|11.8|11.99|11.79|57
1705525200000|2024-01-17 21:00:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|2
1705525800000|2024-01-17 21:10:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|5
1705526100000|2024-01-17 21:15:00|12.02|11.82|12.01|11.81|12.02|11.82|12.01|11.81|2
1705526400000|2024-01-17 21:20:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|2
1705526700000|2024-01-17 21:25:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|4
1705527000000|2024-01-17 21:30:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|4
1705527300000|2024-01-17 21:35:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1705527600000|2024-01-17 21:40:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|5
1705527900000|2024-01-17 21:45:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|4
1705528200000|2024-01-17 21:50:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|8
1705528500000|2024-01-17 21:55:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1705528800000|2024-01-17 22:00:00|11.98|11.78|11.96|11.76|11.98|11.78|11.96|11.76|5
1705529100000|2024-01-17 22:05:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1705529400000|2024-01-17 22:10:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1705529700000|2024-01-17 22:15:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1705530000000|2024-01-17 22:20:00|11.96|11.76|11.94|11.74|11.96|11.76|11.93|11.73|11
1705530300000|2024-01-17 22:25:00|11.93|11.73|11.95|11.75|11.95|11.75|11.92|11.72|5
1705530600000|2024-01-17 22:30:00|11.96|11.76|11.95|11.75|11.97|11.77|11.95|11.75|6
1705530900000|2024-01-17 22:35:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|2
1705531200000|2024-01-17 22:40:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1705531500000|2024-01-17 22:45:00|11.95|11.75|11.95|11.75|11.95|11.75|11.95|11.75|1
1705531800000|2024-01-17 22:50:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|4
1705532100000|2024-01-17 22:55:00|11.98|11.78|11.98|11.78|11.98|11.78|11.98|11.78|1
1705532400000|2024-01-17 23:00:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|2
1705532700000|2024-01-17 23:05:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1705533000000|2024-01-17 23:10:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|2
1705533300000|2024-01-17 23:15:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1705533600000|2024-01-17 23:20:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|5
1705534200000|2024-01-17 23:30:00|11.97|11.77|11.96|11.76|11.98|11.78|11.95|11.75|8
1705534800000|2024-01-17 23:40:00|11.97|11.77|11.97|11.77|11.97|11.77|11.97|11.77|1
1705535100000|2024-01-17 23:45:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|5
1705535400000|2024-01-17 23:50:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1705536000000|2024-01-18 00:00:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|9
1705536300000|2024-01-18 00:05:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|2
1705536600000|2024-01-18 00:10:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|6
1705536900000|2024-01-18 00:15:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|6
1705537200000|2024-01-18 00:20:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|3
1705537500000|2024-01-18 00:25:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|3
1705537800000|2024-01-18 00:30:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|8
1705538400000|2024-01-18 00:40:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|3
1705538700000|2024-01-18 00:45:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1705539000000|2024-01-18 00:50:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|2
1705539300000|2024-01-18 00:55:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|3
1705539900000|2024-01-18 01:05:00|11.92|11.72|11.91|11.71|11.93|11.73|11.91|11.71|12
1705540200000|2024-01-18 01:10:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|2
1705540500000|2024-01-18 01:15:00|11.9|11.7|11.89|11.69|11.9|11.7|11.87|11.67|8
1705540800000|2024-01-18 01:20:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|7
1705541100000|2024-01-18 01:25:00|11.91|11.71|11.9|11.7|11.91|11.71|11.89|11.69|10
1705541400000|2024-01-18 01:30:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|7
1705541700000|2024-01-18 01:35:00|11.86|11.66|11.84|11.64|11.87|11.67|11.83|11.63|29
1705542000000|2024-01-18 01:40:00|11.83|11.63|11.84|11.64|11.85|11.65|11.83|11.63|18
1705542300000|2024-01-18 01:45:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|7
1705542600000|2024-01-18 01:50:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|7
1705542900000|2024-01-18 01:55:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|3
1705543200000|2024-01-18 02:00:00|11.88|11.68|11.87|11.67|11.9|11.7|11.87|11.67|8
1705543500000|2024-01-18 02:05:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1705544100000|2024-01-18 02:15:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1705544400000|2024-01-18 02:20:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|9
1705544700000|2024-01-18 02:25:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|4
1705545000000|2024-01-18 02:30:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|5
1705545300000|2024-01-18 02:35:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|4
1705545600000|2024-01-18 02:40:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1705545900000|2024-01-18 02:45:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|3
1705546200000|2024-01-18 02:50:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|3
1705546500000|2024-01-18 02:55:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|7
1705546800000|2024-01-18 03:00:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|23
1705547700000|2024-01-18 03:15:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|6
1705548000000|2024-01-18 03:20:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1705548300000|2024-01-18 03:25:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|2
1705548600000|2024-01-18 03:30:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|4
1705548900000|2024-01-18 03:35:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|4
1705549200000|2024-01-18 03:40:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|3
1705549500000|2024-01-18 03:45:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|4
1705549800000|2024-01-18 03:50:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|5
1705550100000|2024-01-18 03:55:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|7
1705550400000|2024-01-18 04:00:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|5
1705550700000|2024-01-18 04:05:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|4
1705551000000|2024-01-18 04:10:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|3
1705551300000|2024-01-18 04:15:00|11.87|11.67|11.87|11.67|11.87|11.67|11.87|11.67|1
1705551600000|2024-01-18 04:20:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1705552200000|2024-01-18 04:30:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|2
1705552500000|2024-01-18 04:35:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|4
1705553100000|2024-01-18 04:45:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|6
1705553700000|2024-01-18 04:55:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|6
1705554000000|2024-01-18 05:00:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|5
1705554300000|2024-01-18 05:05:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|2
1705554600000|2024-01-18 05:10:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|4
1705554900000|2024-01-18 05:15:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|2
1705555200000|2024-01-18 05:20:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|2
1705555500000|2024-01-18 05:25:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|8
1705555800000|2024-01-18 05:30:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|6
1705556100000|2024-01-18 05:35:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|13
1705556400000|2024-01-18 05:40:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|7
1705556700000|2024-01-18 05:45:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|2
1705557000000|2024-01-18 05:50:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|3
1705557600000|2024-01-18 06:00:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|5
1705557900000|2024-01-18 06:05:00|11.88|11.68|11.87|11.67|11.88|11.68|11.86|11.66|4
1705558200000|2024-01-18 06:10:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|3
1705558500000|2024-01-18 06:15:00|11.87|11.67|11.89|11.69|11.89|11.69|11.87|11.67|7
1705558800000|2024-01-18 06:20:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|3
1705559100000|2024-01-18 06:25:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|3
1705559400000|2024-01-18 06:30:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1705559700000|2024-01-18 06:35:00|11.87|11.67|11.87|11.67|11.87|11.67|11.87|11.67|1
1705560000000|2024-01-18 06:40:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|7
1705560300000|2024-01-18 06:45:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|6
1705560600000|2024-01-18 06:50:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|3
1705560900000|2024-01-18 06:55:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|6
1705561200000|2024-01-18 07:00:00|11.9|11.7|11.89|11.69|11.9|11.7|11.89|11.69|4
1705561500000|2024-01-18 07:05:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1705561800000|2024-01-18 07:10:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1705562100000|2024-01-18 07:15:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1705562400000|2024-01-18 07:20:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|10
1705562700000|2024-01-18 07:25:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|2
1705563000000|2024-01-18 07:30:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|10
1705563300000|2024-01-18 07:35:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1705563900000|2024-01-18 07:45:00|11.88|11.68|11.89|11.69|11.9|11.7|11.88|11.68|4
1705564500000|2024-01-18 07:55:00|11.9|11.7|11.91|11.71|11.92|11.72|11.9|11.7|4
1705564800000|2024-01-18 08:00:00|11.9|11.7|11.91|11.71|11.91|11.71|11.9|11.7|2
1705565400000|2024-01-18 08:10:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|3
1705565700000|2024-01-18 08:15:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|5
1705566000000|2024-01-18 08:20:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1705566300000|2024-01-18 08:25:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|3
1705566600000|2024-01-18 08:30:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|6
1705566900000|2024-01-18 08:35:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1705567200000|2024-01-18 08:40:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|2
1705567500000|2024-01-18 08:45:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|5
1705567800000|2024-01-18 08:50:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1705568100000|2024-01-18 08:55:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|3
1705568400000|2024-01-18 09:00:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|9
1705568700000|2024-01-18 09:05:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|10
1705569000000|2024-01-18 09:10:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|5
1705569300000|2024-01-18 09:15:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|2
1705569600000|2024-01-18 09:20:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|3
1705569900000|2024-01-18 09:25:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|4
1705570200000|2024-01-18 09:30:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|5
1705570500000|2024-01-18 09:35:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1705570800000|2024-01-18 09:40:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|3
1705571100000|2024-01-18 09:45:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|3
1705571700000|2024-01-18 09:55:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|4
1705572000000|2024-01-18 10:00:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1705572300000|2024-01-18 10:05:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|4
1705572600000|2024-01-18 10:10:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|4
1705572900000|2024-01-18 10:15:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|3
1705573200000|2024-01-18 10:20:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1705573500000|2024-01-18 10:25:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|6
1705573800000|2024-01-18 10:30:00|11.85|11.65|11.83|11.63|11.85|11.65|11.83|11.63|7
1705574100000|2024-01-18 10:35:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|3
1705574400000|2024-01-18 10:40:00|11.81|11.61|11.8|11.6|11.81|11.61|11.79|11.59|8
1705574700000|2024-01-18 10:45:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|9
1705575000000|2024-01-18 10:50:00|11.78|11.58|11.76|11.56|11.79|11.59|11.75|11.55|9
1705575300000|2024-01-18 10:55:00|11.75|11.55|11.76|11.56|11.77|11.57|11.74|11.54|12
1705575600000|2024-01-18 11:00:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|4
1705575900000|2024-01-18 11:05:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|2
1705576200000|2024-01-18 11:10:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1705576500000|2024-01-18 11:15:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|4
1705576800000|2024-01-18 11:20:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|7
1705577100000|2024-01-18 11:25:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|5
1705577400000|2024-01-18 11:30:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|7
1705577700000|2024-01-18 11:35:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|4
1705578000000|2024-01-18 11:40:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|3
1705578300000|2024-01-18 11:45:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|11
1705578600000|2024-01-18 11:50:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1705578900000|2024-01-18 11:55:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|11
1705579200000|2024-01-18 12:00:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|7
1705579500000|2024-01-18 12:05:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|5
1705579800000|2024-01-18 12:10:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1705580100000|2024-01-18 12:15:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|5
1705580400000|2024-01-18 12:20:00|11.77|11.57|11.75|11.55|11.77|11.57|11.74|11.54|9
1705580700000|2024-01-18 12:25:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|7
1705581000000|2024-01-18 12:30:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|5
1705581900000|2024-01-18 12:45:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1705582200000|2024-01-18 12:50:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1705582500000|2024-01-18 12:55:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1705582800000|2024-01-18 13:00:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|2
1705583100000|2024-01-18 13:05:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|9
1705583400000|2024-01-18 13:10:00|11.73|11.53|11.71|11.51|11.73|11.53|11.7|11.5|7
1705583700000|2024-01-18 13:15:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|10
1705584000000|2024-01-18 13:20:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|4
1705584300000|2024-01-18 13:25:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1705584600000|2024-01-18 13:30:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|6
1705584900000|2024-01-18 13:35:00|11.74|11.54|11.76|11.56|11.78|11.58|11.74|11.54|9
1705585200000|2024-01-18 13:40:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|2
1705585500000|2024-01-18 13:45:00|11.76|11.56|11.78|11.58|11.78|11.58|11.73|11.53|11
1705585800000|2024-01-18 13:50:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|15
1705586100000|2024-01-18 13:55:00|11.82|11.62|11.82|11.62|11.83|11.63|11.81|11.61|35
1705586400000|2024-01-18 14:00:00|11.81|11.61|11.8|11.6|11.82|11.62|11.8|11.6|24
1705586700000|2024-01-18 14:05:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|24
1705587000000|2024-01-18 14:10:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|25
1705587300000|2024-01-18 14:15:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|10
1705587600000|2024-01-18 14:20:00|11.8|11.6|11.82|11.62|11.82|11.62|11.8|11.6|5
1705587900000|2024-01-18 14:25:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|12
1705588200000|2024-01-18 14:30:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|6
1705588800000|2024-01-18 14:40:00|11.81|11.61|11.81|11.61|11.82|11.62|11.81|11.61|3
1705589100000|2024-01-18 14:45:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|7
1705589400000|2024-01-18 14:50:00|11.83|11.63|11.83|11.63|11.84|11.64|11.82|11.62|9
1705589700000|2024-01-18 14:55:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1705590000000|2024-01-18 15:00:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1705590300000|2024-01-18 15:05:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|2
1705590600000|2024-01-18 15:10:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|4
1705590900000|2024-01-18 15:15:00|11.82|11.62|11.82|11.62|11.82|11.62|11.82|11.62|1
1705591200000|2024-01-18 15:20:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1705591500000|2024-01-18 15:25:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|2
1705591800000|2024-01-18 15:30:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1705592100000|2024-01-18 15:35:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|4
1705592400000|2024-01-18 15:40:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1705592700000|2024-01-18 15:45:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1705593000000|2024-01-18 15:50:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1705593300000|2024-01-18 15:55:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|2
1705593600000|2024-01-18 16:00:00|11.76|11.56|11.75|11.55|11.78|11.58|11.75|11.55|18
1705593900000|2024-01-18 16:05:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|5
1705594200000|2024-01-18 16:10:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|6
1705594500000|2024-01-18 16:15:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|10
1705594800000|2024-01-18 16:20:00|11.75|11.55|11.73|11.53|11.75|11.55|11.72|11.52|7
1705595100000|2024-01-18 16:25:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|7
1705595400000|2024-01-18 16:30:00|11.69|11.49|11.68|11.48|11.7|11.5|11.67|11.47|14
1705595700000|2024-01-18 16:35:00|11.67|11.47|11.65|11.45|11.68|11.48|11.63|11.43|79
1705596000000|2024-01-18 16:40:00|11.66|11.46|11.64|11.44|11.66|11.46|11.62|11.42|49
1705596300000|2024-01-18 16:45:00|11.65|11.45|11.58|11.38|11.65|11.45|11.56|11.36|48
1705596600000|2024-01-18 16:50:00|11.57|11.37|11.58|11.38|11.59|11.39|11.54|11.34|54
1705596900000|2024-01-18 16:55:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|9
1705597200000|2024-01-18 17:00:00|11.6|11.4|11.57|11.37|11.62|11.42|11.57|11.37|22
1705597500000|2024-01-18 17:05:00|11.56|11.36|11.57|11.37|11.59|11.39|11.56|11.36|18
1705597800000|2024-01-18 17:10:00|11.56|11.36|11.54|11.34|11.57|11.37|11.53|11.33|39
1705598100000|2024-01-18 17:15:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|5
1705598400000|2024-01-18 17:20:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|9
1705598700000|2024-01-18 17:25:00|11.59|11.39|11.63|11.43|11.63|11.43|11.59|11.39|15
1705599000000|2024-01-18 17:30:00|11.62|11.42|11.62|11.42|11.64|11.44|11.61|11.41|11
1705599300000|2024-01-18 17:35:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|32
1705599600000|2024-01-18 17:40:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|9
1705599900000|2024-01-18 17:45:00|11.6|11.4|11.58|11.38|11.61|11.41|11.58|11.38|29
1705600200000|2024-01-18 17:50:00|11.57|11.37|11.55|11.35|11.58|11.38|11.52|11.32|41
1705600500000|2024-01-18 17:55:00|11.56|11.36|11.58|11.38|11.58|11.38|11.55|11.35|15
1705600800000|2024-01-18 18:00:00|11.58|11.38|11.56|11.36|11.59|11.39|11.56|11.36|7
1705601100000|2024-01-18 18:05:00|11.55|11.35|11.51|11.31|11.56|11.36|11.51|11.31|51
1705601400000|2024-01-18 18:10:00|11.5|11.3|11.51|11.31|11.53|11.33|11.48|11.28|56
1705601700000|2024-01-18 18:15:00|11.52|11.32|11.54|11.34|11.54|11.34|11.5|11.3|25
1705602000000|2024-01-18 18:20:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|10
1705602300000|2024-01-18 18:25:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|10
1705602600000|2024-01-18 18:30:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|29
1705602900000|2024-01-18 18:35:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|12
1705603200000|2024-01-18 18:40:00|11.54|11.34|11.55|11.35|11.57|11.37|11.54|11.34|18
1705603500000|2024-01-18 18:45:00|11.56|11.36|11.55|11.35|11.56|11.36|11.53|11.33|18
1705603800000|2024-01-18 18:50:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|13
1705604100000|2024-01-18 18:55:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|53
1705604400000|2024-01-18 19:00:00|11.56|11.36|11.53|11.33|11.56|11.36|11.52|11.32|28
1705604700000|2024-01-18 19:05:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|11
1705605000000|2024-01-18 19:10:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|36
1705605300000|2024-01-18 19:15:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|33
1705605600000|2024-01-18 19:20:00|11.5|11.3|11.54|11.34|11.54|11.34|11.5|11.3|15
1705605900000|2024-01-18 19:25:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|18
1705606200000|2024-01-18 19:30:00|11.55|11.35|11.52|11.32|11.55|11.35|11.51|11.31|30
1705606500000|2024-01-18 19:35:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|28
1705606800000|2024-01-18 19:40:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|10
1705607100000|2024-01-18 19:45:00|11.53|11.33|11.5|11.3|11.53|11.33|11.49|11.29|24
1705607400000|2024-01-18 19:50:00|11.49|11.29|11.47|11.27|11.5|11.3|11.47|11.27|25
1705607700000|2024-01-18 19:55:00|11.46|11.26|11.45|11.25|11.47|11.27|11.4|11.2|84
1705608000000|2024-01-18 20:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.43|11.23|32
1705608300000|2024-01-18 20:05:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|21
1705608600000|2024-01-18 20:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|14
1705608900000|2024-01-18 20:15:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|30
1705609200000|2024-01-18 20:20:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|6
1705609500000|2024-01-18 20:25:00|11.45|11.25|11.42|11.22|11.46|11.26|11.42|11.22|30
1705609800000|2024-01-18 20:30:00|11.41|11.21|11.4|11.2|11.43|11.23|11.39|11.19|78
1705610100000|2024-01-18 20:35:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|54
1705610400000|2024-01-18 20:40:00|11.41|11.21|11.44|11.24|11.44|11.24|11.4|11.2|32
1705610700000|2024-01-18 20:45:00|11.43|11.23|11.48|11.28|11.48|11.28|11.43|11.23|36
1705611000000|2024-01-18 20:50:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|19
1705611300000|2024-01-18 20:55:00|11.48|11.28|11.45|11.25|11.48|11.28|11.45|11.25|26
1705611600000|2024-01-18 21:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|60
1705611900000|2024-01-18 21:05:00|11.46|11.26|11.46|11.26|11.49|11.29|11.46|11.26|43
1705612200000|2024-01-18 21:10:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|28
1705612500000|2024-01-18 21:15:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|6
1705612800000|2024-01-18 21:20:00|11.45|11.25|11.46|11.26|11.46|11.26|11.43|11.23|14
1705613100000|2024-01-18 21:25:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|7
1705613400000|2024-01-18 21:30:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|10
1705613700000|2024-01-18 21:35:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|12
1705614000000|2024-01-18 21:40:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|8
1705614300000|2024-01-18 21:45:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|36
1705614600000|2024-01-18 21:50:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|14
1705614900000|2024-01-18 21:55:00|11.52|11.32|11.5|11.3|11.52|11.32|11.49|11.29|9
1705615200000|2024-01-18 22:00:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|34
1705615500000|2024-01-18 22:05:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1705615800000|2024-01-18 22:10:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|9
1705616100000|2024-01-18 22:15:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1705616400000|2024-01-18 22:20:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1705616700000|2024-01-18 22:25:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1705617000000|2024-01-18 22:30:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|6
1705617300000|2024-01-18 22:35:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|11
1705617600000|2024-01-18 22:40:00|11.52|11.32|11.55|11.35|11.55|11.35|11.52|11.32|6
1705617900000|2024-01-18 22:45:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1705618200000|2024-01-18 22:50:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1705618800000|2024-01-18 23:00:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1705619100000|2024-01-18 23:05:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|2
1705619400000|2024-01-18 23:10:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|13
1705619700000|2024-01-18 23:15:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1705620000000|2024-01-18 23:20:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1705620600000|2024-01-18 23:30:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|3
1705620900000|2024-01-18 23:35:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|7
1705621200000|2024-01-18 23:40:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|3
1705621500000|2024-01-18 23:45:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|15
1705622100000|2024-01-18 23:55:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1705622400000|2024-01-19 00:00:00|11.54|11.34|11.55|11.35|11.55|11.35|11.52|11.32|18
1705622700000|2024-01-19 00:05:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|6
1705623000000|2024-01-19 00:10:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|10
1705623300000|2024-01-19 00:15:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|7
1705623600000|2024-01-19 00:20:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|9
1705623900000|2024-01-19 00:25:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|12
1705624200000|2024-01-19 00:30:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|12
1705624500000|2024-01-19 00:35:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|5
1705624800000|2024-01-19 00:40:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1705625100000|2024-01-19 00:45:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1705625400000|2024-01-19 00:50:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1705625700000|2024-01-19 00:55:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1705626000000|2024-01-19 01:00:00|11.5|11.3|11.45|11.25|11.5|11.3|11.45|11.25|14
1705626300000|2024-01-19 01:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|4
1705626600000|2024-01-19 01:10:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|4
1705626900000|2024-01-19 01:15:00|11.44|11.24|11.42|11.22|11.45|11.25|11.4|11.2|23
1705627200000|2024-01-19 01:20:00|11.41|11.21|11.41|11.21|11.43|11.23|11.41|11.21|17
1705627500000|2024-01-19 01:25:00|11.42|11.22|11.38|11.18|11.42|11.22|11.37|11.17|25
1705627800000|2024-01-19 01:30:00|11.37|11.17|11.4|11.2|11.4|11.2|11.36|11.16|8
1705628100000|2024-01-19 01:35:00|11.41|11.21|11.44|11.24|11.44|11.24|11.41|11.21|6
1705628400000|2024-01-19 01:40:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|4
1705629000000|2024-01-19 01:50:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1705629300000|2024-01-19 01:55:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|3
1705629600000|2024-01-19 02:00:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|4
1705629900000|2024-01-19 02:05:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1705630200000|2024-01-19 02:10:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|6
1705630500000|2024-01-19 02:15:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1705631100000|2024-01-19 02:25:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|7
1705631400000|2024-01-19 02:30:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|6
1705631700000|2024-01-19 02:35:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|9
1705632000000|2024-01-19 02:40:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|4
1705632300000|2024-01-19 02:45:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|10
1705632600000|2024-01-19 02:50:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1705632900000|2024-01-19 02:55:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|12
1705633200000|2024-01-19 03:00:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|9
1705633500000|2024-01-19 03:05:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|11
1705633800000|2024-01-19 03:10:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|11
1705634100000|2024-01-19 03:15:00|11.39|11.19|11.41|11.21|11.41|11.21|11.38|11.18|13
1705634400000|2024-01-19 03:20:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|10
1705634700000|2024-01-19 03:25:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|5
1705635000000|2024-01-19 03:30:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|12
1705635300000|2024-01-19 03:35:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|2
1705635600000|2024-01-19 03:40:00|11.39|11.19|11.42|11.22|11.42|11.22|11.39|11.19|8
1705635900000|2024-01-19 03:45:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|2
1705636200000|2024-01-19 03:50:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|3
1705636500000|2024-01-19 03:55:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1705636800000|2024-01-19 04:00:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|9
1705637100000|2024-01-19 04:05:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1705637700000|2024-01-19 04:15:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|11
1705638000000|2024-01-19 04:20:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|7
1705638300000|2024-01-19 04:25:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1705638600000|2024-01-19 04:30:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|5
1705639200000|2024-01-19 04:40:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1705639500000|2024-01-19 04:45:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1705640400000|2024-01-19 05:00:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1705640700000|2024-01-19 05:05:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|4
1705641000000|2024-01-19 05:10:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|4
1705641300000|2024-01-19 05:15:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|3
1705641600000|2024-01-19 05:20:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|3
1705641900000|2024-01-19 05:25:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1705642200000|2024-01-19 05:30:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1705642800000|2024-01-19 05:40:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1705643400000|2024-01-19 05:50:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|5
1705643700000|2024-01-19 05:55:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1705644000000|2024-01-19 06:00:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1705644300000|2024-01-19 06:05:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|3
1705644900000|2024-01-19 06:15:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1705645500000|2024-01-19 06:25:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|6
1705645800000|2024-01-19 06:30:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|8
1705646100000|2024-01-19 06:35:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|7
1705646400000|2024-01-19 06:40:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1705646700000|2024-01-19 06:45:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|7
1705647000000|2024-01-19 06:50:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|25
1705647300000|2024-01-19 06:55:00|11.53|11.33|11.56|11.36|11.56|11.36|11.53|11.33|18
1705647600000|2024-01-19 07:00:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1705647900000|2024-01-19 07:05:00|11.56|11.36|11.53|11.33|11.56|11.36|11.53|11.33|10
1705648200000|2024-01-19 07:10:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1705648500000|2024-01-19 07:15:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|11
1705649100000|2024-01-19 07:25:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1705649700000|2024-01-19 07:35:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|3
1705650000000|2024-01-19 07:40:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|20
1705650300000|2024-01-19 07:45:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|6
1705650600000|2024-01-19 07:50:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|7
1705650900000|2024-01-19 07:55:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1705651200000|2024-01-19 08:00:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|13
1705651500000|2024-01-19 08:05:00|11.5|11.3|11.52|11.32|11.52|11.32|11.5|11.3|33
1705651800000|2024-01-19 08:10:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1705652100000|2024-01-19 08:15:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|22
1705652400000|2024-01-19 08:20:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|8
1705653000000|2024-01-19 08:30:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1705653300000|2024-01-19 08:35:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|4
1705653600000|2024-01-19 08:40:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|4
1705653900000|2024-01-19 08:45:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1705654200000|2024-01-19 08:50:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|6
1705654500000|2024-01-19 08:55:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|6
1705654800000|2024-01-19 09:00:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1705655100000|2024-01-19 09:05:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|3
1705655400000|2024-01-19 09:10:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|3
1705655700000|2024-01-19 09:15:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|2
1705656000000|2024-01-19 09:20:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1705656300000|2024-01-19 09:25:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1705656600000|2024-01-19 09:30:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1705656900000|2024-01-19 09:35:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|6
1705657200000|2024-01-19 09:40:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|3
1705657800000|2024-01-19 09:50:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1705658400000|2024-01-19 10:00:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|5
1705658700000|2024-01-19 10:05:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|5
1705659000000|2024-01-19 10:10:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|3
1705659300000|2024-01-19 10:15:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|2
1705659600000|2024-01-19 10:20:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|3
1705659900000|2024-01-19 10:25:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|4
1705660200000|2024-01-19 10:30:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|15
1705660500000|2024-01-19 10:35:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|20
1705660800000|2024-01-19 10:40:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1705661100000|2024-01-19 10:45:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|14
1705661400000|2024-01-19 10:50:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1705661700000|2024-01-19 10:55:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|4
1705662000000|2024-01-19 11:00:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1705662300000|2024-01-19 11:05:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|3
1705662600000|2024-01-19 11:10:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|26
1705662900000|2024-01-19 11:15:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1705663200000|2024-01-19 11:20:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|22
1705663500000|2024-01-19 11:25:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1705664400000|2024-01-19 11:40:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|45
1705665000000|2024-01-19 11:50:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|6
1705665600000|2024-01-19 12:00:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|2
1705666500000|2024-01-19 12:15:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1705666800000|2024-01-19 12:20:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|38
1705667100000|2024-01-19 12:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|21
1705667400000|2024-01-19 12:30:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|18
1705667700000|2024-01-19 12:35:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1705668900000|2024-01-19 12:55:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|4
1705669200000|2024-01-19 13:00:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1705669500000|2024-01-19 13:05:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|5
1705669800000|2024-01-19 13:10:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|14
1705670100000|2024-01-19 13:15:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|8
1705670400000|2024-01-19 13:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|8
1705670700000|2024-01-19 13:25:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|7
1705671300000|2024-01-19 13:35:00|11.57|11.37|11.56|11.36|11.58|11.38|11.55|11.35|85
1705671600000|2024-01-19 13:40:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|76
1705671900000|2024-01-19 13:45:00|11.53|11.33|11.52|11.32|11.54|11.34|11.51|11.31|64
1705672200000|2024-01-19 13:50:00|11.51|11.31|11.49|11.29|11.51|11.31|11.47|11.27|112
1705672800000|2024-01-19 14:00:00|11.51|11.31|11.46|11.26|11.52|11.32|11.45|11.25|97
1705673100000|2024-01-19 14:05:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|95
1705673400000|2024-01-19 14:10:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|38
1705673700000|2024-01-19 14:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|59
1705674300000|2024-01-19 14:25:00|11.43|11.23|11.4|11.2|11.43|11.23|11.4|11.2|4
1705674600000|2024-01-19 14:30:00|11.42|11.22|11.41|11.21|11.44|11.24|11.39|11.19|30
1705674900000|2024-01-19 14:35:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|6
1705675200000|2024-01-19 14:40:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|7
1705675500000|2024-01-19 14:45:00|11.41|11.21|11.41|11.21|11.42|11.22|11.38|11.18|107
1705675800000|2024-01-19 14:50:00|11.42|11.22|11.43|11.23|11.44|11.24|11.41|11.21|58
1705676100000|2024-01-19 14:55:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|8
1705676400000|2024-01-19 15:00:00|11.42|11.22|11.39|11.19|11.42|11.22|11.36|11.16|96
1705676700000|2024-01-19 15:05:00|11.38|11.18|11.35|11.15|11.39|11.19|11.34|11.14|226
1705677000000|2024-01-19 15:10:00|11.36|11.16|11.37|11.17|11.38|11.18|11.34|11.14|110
1705677300000|2024-01-19 15:15:00|11.38|11.18|11.4|11.2|11.41|11.21|11.37|11.17|75
1705677600000|2024-01-19 15:20:00|11.39|11.19|11.38|11.18|11.4|11.2|11.37|11.17|84
1705677900000|2024-01-19 15:25:00|11.37|11.17|11.34|11.14|11.37|11.17|11.32|11.12|118
1705678200000|2024-01-19 15:30:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|26
1705678500000|2024-01-19 15:35:00|11.35|11.15|11.36|11.16|11.37|11.17|11.33|11.13|98
1705678800000|2024-01-19 15:40:00|11.35|11.15|11.34|11.14|11.37|11.17|11.33|11.13|116
1705679100000|2024-01-19 15:45:00|11.33|11.13|11.36|11.16|11.37|11.17|11.32|11.12|30
1705679400000|2024-01-19 15:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1705679700000|2024-01-19 15:55:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|78
1705680000000|2024-01-19 16:00:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|33
1705680300000|2024-01-19 16:05:00|11.32|11.12|11.24|11.04|11.33|11.13|11.24|11.04|41
1705680600000|2024-01-19 16:10:00|11.23|11.03|11.24|11.04|11.27|11.07|11.22|11.02|80
1705680900000|2024-01-19 16:15:00|11.25|11.05|11.22|11.02|11.26|11.06|11.21|11.01|78
1705681200000|2024-01-19 16:20:00|11.21|11.01|11.21|11.01|11.25|11.05|11.19|10.99|113
1705681500000|2024-01-19 16:25:00|11.22|11.02|11.21|11.01|11.23|11.03|11.17|10.97|134
1705681800000|2024-01-19 16:30:00|11.22|11.02|11.19|10.99|11.22|11.02|11.14|10.94|76
1705682100000|2024-01-19 16:35:00|11.2|11|11.11|10.91|11.2|11|11.11|10.91|112
1705682400000|2024-01-19 16:40:00|11.12|10.92|11.01|10.81|11.12|10.92|10.99|10.79|170
1705682700000|2024-01-19 16:45:00|11|10.8|11.15|10.95|11.16|10.96|11|10.8|142
1705683000000|2024-01-19 16:50:00|11.14|10.94|11.12|10.92|11.17|10.97|11.12|10.92|57
1705683300000|2024-01-19 16:55:00|11.11|10.91|11.12|10.92|11.15|10.95|11.11|10.91|34
1705683600000|2024-01-19 17:00:00|11.11|10.91|11.11|10.91|11.13|10.93|11.09|10.89|73
1705683900000|2024-01-19 17:05:00|11.12|10.92|11.07|10.87|11.12|10.92|11.07|10.87|24
1705684200000|2024-01-19 17:10:00|11.06|10.86|11.15|10.95|11.15|10.95|11.06|10.86|50
1705684500000|2024-01-19 17:15:00|11.14|10.94|11.16|10.96|11.18|10.98|11.14|10.94|61
1705684800000|2024-01-19 17:20:00|11.15|10.95|11.15|10.95|11.17|10.97|11.14|10.94|35
1705685100000|2024-01-19 17:25:00|11.14|10.94|11.17|10.97|11.17|10.97|11.13|10.93|12
1705685400000|2024-01-19 17:30:00|11.18|10.98|11.18|10.98|11.18|10.98|11.15|10.95|55
1705685700000|2024-01-19 17:35:00|11.19|10.99|11.23|11.03|11.25|11.05|11.19|10.99|31
1705686000000|2024-01-19 17:40:00|11.22|11.02|11.25|11.05|11.25|11.05|11.22|11.02|54
1705686300000|2024-01-19 17:45:00|11.24|11.04|11.25|11.05|11.25|11.05|11.22|11.02|26
1705686600000|2024-01-19 17:50:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|31
1705686900000|2024-01-19 17:55:00|11.25|11.05|11.26|11.06|11.27|11.07|11.24|11.04|26
1705687200000|2024-01-19 18:00:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|66
1705687500000|2024-01-19 18:05:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|34
1705687800000|2024-01-19 18:10:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|6
1705688100000|2024-01-19 18:15:00|11.27|11.07|11.26|11.06|11.28|11.08|11.25|11.05|14
1705688400000|2024-01-19 18:20:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|19
1705688700000|2024-01-19 18:25:00|11.28|11.08|11.32|11.12|11.33|11.13|11.28|11.08|13
1705689000000|2024-01-19 18:30:00|11.33|11.13|11.34|11.14|11.34|11.14|11.31|11.11|18
1705689300000|2024-01-19 18:35:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|12
1705689600000|2024-01-19 18:40:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|20
1705689900000|2024-01-19 18:45:00|11.35|11.15|11.38|11.18|11.38|11.18|11.35|11.15|6
1705690200000|2024-01-19 18:50:00|11.39|11.19|11.4|11.2|11.41|11.21|11.37|11.17|48
1705690500000|2024-01-19 18:55:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|36
1705690800000|2024-01-19 19:00:00|11.39|11.19|11.36|11.16|11.4|11.2|11.36|11.16|24
1705691100000|2024-01-19 19:05:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|10
1705691400000|2024-01-19 19:10:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|4
1705691700000|2024-01-19 19:15:00|11.35|11.15|11.35|11.15|11.35|11.15|11.33|11.13|9
1705692000000|2024-01-19 19:20:00|11.34|11.14|11.36|11.16|11.36|11.16|11.33|11.13|5
1705692300000|2024-01-19 19:25:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1705692600000|2024-01-19 19:30:00|11.38|11.18|11.4|11.2|11.41|11.21|11.38|11.18|11
1705692900000|2024-01-19 19:35:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|13
1705693200000|2024-01-19 19:40:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|11
1705693500000|2024-01-19 19:45:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|14
1705693800000|2024-01-19 19:50:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|32
1705694100000|2024-01-19 19:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|51
1705694400000|2024-01-19 20:00:00|11.4|11.2|11.42|11.22|11.43|11.23|11.4|11.2|9
1705694700000|2024-01-19 20:05:00|11.41|11.21|11.44|11.24|11.44|11.24|11.41|11.21|10
1705695000000|2024-01-19 20:10:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|7
1705695300000|2024-01-19 20:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|85
1705695600000|2024-01-19 20:20:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|10
1705695900000|2024-01-19 20:25:00|11.47|11.27|11.44|11.24|11.47|11.27|11.43|11.23|54
1705696200000|2024-01-19 20:30:00|11.45|11.25|11.46|11.26|11.46|11.26|11.43|11.23|14
1705696500000|2024-01-19 20:35:00|11.47|11.27|11.45|11.25|11.47|11.27|11.44|11.24|41
1705696800000|2024-01-19 20:40:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|26
1705697100000|2024-01-19 20:45:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|21
1705697400000|2024-01-19 20:50:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|76
1705697700000|2024-01-19 20:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|58
1705698000000|2024-01-19 21:00:00|11.41|11.21|11.44|11.24|11.45|11.25|11.41|11.21|16
1705698300000|2024-01-19 21:05:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|10
1705698600000|2024-01-19 21:10:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|7
1705698900000|2024-01-19 21:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|5
1705699200000|2024-01-19 21:20:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|10
1705699500000|2024-01-19 21:25:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1705699800000|2024-01-19 21:30:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1705700100000|2024-01-19 21:35:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1705700400000|2024-01-19 21:40:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|8
1705700700000|2024-01-19 21:45:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|5
1705701000000|2024-01-19 21:50:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1705701300000|2024-01-19 21:55:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|12
1705737600000|2024-01-20 08:00:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|3
1705737900000|2024-01-20 08:05:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|3
1705738200000|2024-01-20 08:10:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|3
1705738500000|2024-01-20 08:15:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|3
1705738800000|2024-01-20 08:20:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|15
1705739400000|2024-01-20 08:30:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|5
1705739700000|2024-01-20 08:35:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|5
1705740000000|2024-01-20 08:40:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|8
1705740300000|2024-01-20 08:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|4
1705740600000|2024-01-20 08:50:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|3
1705740900000|2024-01-20 08:55:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|3
1705741200000|2024-01-20 09:00:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|6
1705741500000|2024-01-20 09:05:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|4
1705741800000|2024-01-20 09:10:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1705742100000|2024-01-20 09:15:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1705742400000|2024-01-20 09:20:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|4
1705742700000|2024-01-20 09:25:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|4
1705743000000|2024-01-20 09:30:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|4
1705743300000|2024-01-20 09:35:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|4
1705743600000|2024-01-20 09:40:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1705743900000|2024-01-20 09:45:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|5
1705744200000|2024-01-20 09:50:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|4
1705744500000|2024-01-20 09:55:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|3
1705744800000|2024-01-20 10:00:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|10
1705745100000|2024-01-20 10:05:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1705745700000|2024-01-20 10:15:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|3
1705746000000|2024-01-20 10:20:00|11.46|11.26|11.49|11.29|11.49|11.29|11.46|11.26|12
1705746300000|2024-01-20 10:25:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1705746600000|2024-01-20 10:30:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|4
1705747500000|2024-01-20 10:45:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1705747800000|2024-01-20 10:50:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|3
1705748100000|2024-01-20 10:55:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1705748400000|2024-01-20 11:00:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1705748700000|2024-01-20 11:05:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|7
1705749000000|2024-01-20 11:10:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|5
1705749600000|2024-01-20 11:20:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1705750200000|2024-01-20 11:30:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|7
1705750500000|2024-01-20 11:35:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1705750800000|2024-01-20 11:40:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1705751400000|2024-01-20 11:50:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1705751700000|2024-01-20 11:55:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1705752000000|2024-01-20 12:00:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|3
1705752300000|2024-01-20 12:05:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1705752600000|2024-01-20 12:10:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|4
1705752900000|2024-01-20 12:15:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|4
1705753500000|2024-01-20 12:25:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|3
1705753800000|2024-01-20 12:30:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|6
1705754100000|2024-01-20 12:35:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1705754400000|2024-01-20 12:40:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1705754700000|2024-01-20 12:45:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|5
1705755000000|2024-01-20 12:50:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|4
1705755300000|2024-01-20 12:55:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|2
1705755600000|2024-01-20 13:00:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|2
1705755900000|2024-01-20 13:05:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|4
1705756200000|2024-01-20 13:10:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|3
1705756500000|2024-01-20 13:15:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|7
1705756800000|2024-01-20 13:20:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1705757100000|2024-01-20 13:25:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1705758000000|2024-01-20 13:40:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|4
1705758300000|2024-01-20 13:45:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1705758900000|2024-01-20 13:55:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1705759200000|2024-01-20 14:00:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1705759500000|2024-01-20 14:05:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1705759800000|2024-01-20 14:10:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|3
1705760100000|2024-01-20 14:15:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|6
1705760400000|2024-01-20 14:20:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|4
1705760700000|2024-01-20 14:25:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|2
1705761000000|2024-01-20 14:30:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|4
1705761300000|2024-01-20 14:35:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|2
1705761600000|2024-01-20 14:40:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|2
1705761900000|2024-01-20 14:45:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1705762500000|2024-01-20 14:55:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1705762800000|2024-01-20 15:00:00|11.53|11.33|11.53|11.33|11.55|11.35|11.52|11.32|7
1705763100000|2024-01-20 15:05:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|3
1705763400000|2024-01-20 15:10:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|2
1705763700000|2024-01-20 15:15:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|2
1705764000000|2024-01-20 15:20:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1705764300000|2024-01-20 15:25:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1705764600000|2024-01-20 15:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1705764900000|2024-01-20 15:35:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1705765200000|2024-01-20 15:40:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1705765500000|2024-01-20 15:45:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|5
1705765800000|2024-01-20 15:50:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|16
1705766100000|2024-01-20 15:55:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|11
1705766400000|2024-01-20 16:00:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|24
1705766700000|2024-01-20 16:05:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|35
1705767000000|2024-01-20 16:10:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|25
1705767300000|2024-01-20 16:15:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|14
1705767600000|2024-01-20 16:20:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|32
1705767900000|2024-01-20 16:25:00|11.53|11.33|11.55|11.35|11.56|11.36|11.53|11.33|11
1705768200000|2024-01-20 16:30:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|10
1705768500000|2024-01-20 16:35:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1705768800000|2024-01-20 16:40:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|5
1705769100000|2024-01-20 16:45:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|13
1705769400000|2024-01-20 16:50:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|17
1705769700000|2024-01-20 16:55:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1705770000000|2024-01-20 17:00:00|11.52|11.32|11.55|11.35|11.55|11.35|11.52|11.32|8
1705770300000|2024-01-20 17:05:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|14
1705770600000|2024-01-20 17:10:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1705770900000|2024-01-20 17:15:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|6
1705771200000|2024-01-20 17:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|12
1705771500000|2024-01-20 17:25:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|37
1705771800000|2024-01-20 17:30:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|52
1705772100000|2024-01-20 17:35:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|13
1705772400000|2024-01-20 17:40:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|36
1705772700000|2024-01-20 17:45:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|26
1705773000000|2024-01-20 17:50:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|25
1705773300000|2024-01-20 17:55:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|34
1705773600000|2024-01-20 18:00:00|11.57|11.37|11.56|11.36|11.58|11.38|11.55|11.35|22
1705773900000|2024-01-20 18:05:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|43
1705774200000|2024-01-20 18:10:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|17
1705774500000|2024-01-20 18:15:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|35
1705774800000|2024-01-20 18:20:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|29
1705775100000|2024-01-20 18:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|29
1705775400000|2024-01-20 18:30:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|29
1705775700000|2024-01-20 18:35:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|7
1705776000000|2024-01-20 18:40:00|11.56|11.36|11.53|11.33|11.56|11.36|11.52|11.32|14
1705776300000|2024-01-20 18:45:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|21
1705776600000|2024-01-20 18:50:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|16
1705776900000|2024-01-20 18:55:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|11
1705777200000|2024-01-20 19:00:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|20
1705777500000|2024-01-20 19:05:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|9
1705777800000|2024-01-20 19:10:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|7
1705778100000|2024-01-20 19:15:00|11.56|11.36|11.54|11.34|11.56|11.36|11.54|11.34|7
1705778400000|2024-01-20 19:20:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|5
1705778700000|2024-01-20 19:25:00|11.56|11.36|11.56|11.36|11.56|11.36|11.54|11.34|23
1705779000000|2024-01-20 19:30:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|11
1705779300000|2024-01-20 19:35:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|17
1705779600000|2024-01-20 19:40:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|5
1705779900000|2024-01-20 19:45:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|6
1705780200000|2024-01-20 19:50:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|11
1705780500000|2024-01-20 19:55:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1705780800000|2024-01-20 20:00:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|15
1705781100000|2024-01-20 20:05:00|11.53|11.33|11.55|11.35|11.56|11.36|11.53|11.33|19
1705781400000|2024-01-20 20:10:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|13
1705781700000|2024-01-20 20:15:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|14
1705782000000|2024-01-20 20:20:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|29
1705782300000|2024-01-20 20:25:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|44
1705782600000|2024-01-20 20:30:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|10
1705782900000|2024-01-20 20:35:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|4
1705783200000|2024-01-20 20:40:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|4
1705783500000|2024-01-20 20:45:00|11.6|11.4|11.59|11.39|11.61|11.41|11.58|11.38|8
1705783800000|2024-01-20 20:50:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|5
1705784100000|2024-01-20 20:55:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|6
1705784400000|2024-01-20 21:00:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|15
1705784700000|2024-01-20 21:05:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1705785000000|2024-01-20 21:10:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|6
1705785300000|2024-01-20 21:15:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|6
1705785600000|2024-01-20 21:20:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|2
1705785900000|2024-01-20 21:25:00|11.59|11.39|11.58|11.38|11.6|11.4|11.56|11.36|6
1705786200000|2024-01-20 21:30:00|11.59|11.39|11.59|11.39|11.59|11.39|11.56|11.36|5
1705786500000|2024-01-20 21:35:00|11.56|11.36|11.58|11.38|11.6|11.4|11.56|11.36|7
1705786800000|2024-01-20 21:40:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|2
1705787100000|2024-01-20 21:45:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|3
1705787400000|2024-01-20 21:50:00|11.58|11.38|11.57|11.37|11.59|11.39|11.56|11.36|6
1705787700000|2024-01-20 21:55:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|10
1705788300000|2024-01-20 22:05:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1705788600000|2024-01-20 22:10:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|2
1705788900000|2024-01-20 22:15:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|5
1705789200000|2024-01-20 22:20:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1705789500000|2024-01-20 22:25:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|6
1705789800000|2024-01-20 22:30:00|11.58|11.38|11.61|11.41|11.61|11.41|11.58|11.38|4
1705790100000|2024-01-20 22:35:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|4
1705790400000|2024-01-20 22:40:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|4
1705791000000|2024-01-20 22:50:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|3
1705791300000|2024-01-20 22:55:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|4
1705791900000|2024-01-20 23:05:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1705792200000|2024-01-20 23:10:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1705792500000|2024-01-20 23:15:00|11.65|11.45|11.66|11.46|11.66|11.46|11.64|11.44|16
1705792800000|2024-01-20 23:20:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|4
1705793100000|2024-01-20 23:25:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|12
1705793400000|2024-01-20 23:30:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|17
1705793700000|2024-01-20 23:35:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|3
1705794000000|2024-01-20 23:40:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1705794300000|2024-01-20 23:45:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|15
1705794600000|2024-01-20 23:50:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|7
1705795200000|2024-01-21 00:00:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1705795500000|2024-01-21 00:05:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|4
1705795800000|2024-01-21 00:10:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1705796100000|2024-01-21 00:15:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1705796400000|2024-01-21 00:20:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|7
1705796700000|2024-01-21 00:25:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|5
1705797000000|2024-01-21 00:30:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|6
1705797300000|2024-01-21 00:35:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1705797600000|2024-01-21 00:40:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1705797900000|2024-01-21 00:45:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1705798500000|2024-01-21 00:55:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1705799100000|2024-01-21 01:05:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|4
1705799400000|2024-01-21 01:10:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1705799700000|2024-01-21 01:15:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1705800000000|2024-01-21 01:20:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1705800300000|2024-01-21 01:25:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1705800600000|2024-01-21 01:30:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|3
1705800900000|2024-01-21 01:35:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|5
1705801200000|2024-01-21 01:40:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|4
1705801500000|2024-01-21 01:45:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1705801800000|2024-01-21 01:50:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|5
1705802100000|2024-01-21 01:55:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1705802700000|2024-01-21 02:05:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1705803300000|2024-01-21 02:15:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1705803900000|2024-01-21 02:25:00|11.64|11.44|11.66|11.46|11.66|11.46|11.64|11.44|3
1705804200000|2024-01-21 02:30:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1705804500000|2024-01-21 02:35:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|2
1705804800000|2024-01-21 02:40:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|5
1705805400000|2024-01-21 02:50:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1705806000000|2024-01-21 03:00:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|32
1705807500000|2024-01-21 03:25:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1705807800000|2024-01-21 03:30:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|5
1705808100000|2024-01-21 03:35:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1705808400000|2024-01-21 03:40:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1705808700000|2024-01-21 03:45:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|6
1705809000000|2024-01-21 03:50:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1705809300000|2024-01-21 03:55:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|4
1705811400000|2024-01-21 04:30:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1705811700000|2024-01-21 04:35:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|2
1705812000000|2024-01-21 04:40:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|4
1705812300000|2024-01-21 04:45:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1705812600000|2024-01-21 04:50:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|4
1705812900000|2024-01-21 04:55:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1705813200000|2024-01-21 05:00:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|4
1705813500000|2024-01-21 05:05:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|3
1705813800000|2024-01-21 05:10:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|5
1705814100000|2024-01-21 05:15:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|5
1705814400000|2024-01-21 05:20:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|4
1705815300000|2024-01-21 05:35:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|2
1705815600000|2024-01-21 05:40:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|3
1705815900000|2024-01-21 05:45:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1705816500000|2024-01-21 05:55:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1705816800000|2024-01-21 06:00:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|4
1705817100000|2024-01-21 06:05:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|3
1705817700000|2024-01-21 06:15:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|4
1705818000000|2024-01-21 06:20:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1705818600000|2024-01-21 06:30:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|5
1705819500000|2024-01-21 06:45:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|3
1705819800000|2024-01-21 06:50:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|8
1705820400000|2024-01-21 07:00:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|3
1705820700000|2024-01-21 07:05:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|6
1705821000000|2024-01-21 07:10:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|3
1705821300000|2024-01-21 07:15:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1705821600000|2024-01-21 07:20:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|5
1705822200000|2024-01-21 07:30:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1705822500000|2024-01-21 07:35:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1705822800000|2024-01-21 07:40:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1705823400000|2024-01-21 07:50:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1705823700000|2024-01-21 07:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1705824300000|2024-01-21 08:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1705824600000|2024-01-21 08:10:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|3
1705824900000|2024-01-21 08:15:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|8
1705825200000|2024-01-21 08:20:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1705825500000|2024-01-21 08:25:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1705825800000|2024-01-21 08:30:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|3
1705826100000|2024-01-21 08:35:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|4
1705826400000|2024-01-21 08:40:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1705826700000|2024-01-21 08:45:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1705827000000|2024-01-21 08:50:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|6
1705827300000|2024-01-21 08:55:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|3
1705827900000|2024-01-21 09:05:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1705828200000|2024-01-21 09:10:00|11.67|11.47|11.65|11.45|11.67|11.47|11.65|11.45|3
1705828500000|2024-01-21 09:15:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1705829100000|2024-01-21 09:25:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|6
1705829400000|2024-01-21 09:30:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|3
1705829700000|2024-01-21 09:35:00|11.68|11.48|11.68|11.48|11.68|11.48|11.66|11.46|5
1705830000000|2024-01-21 09:40:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1705830300000|2024-01-21 09:45:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1705830600000|2024-01-21 09:50:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|4
1705831200000|2024-01-21 10:00:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1705831500000|2024-01-21 10:05:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|3
1705831800000|2024-01-21 10:10:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|5
1705832100000|2024-01-21 10:15:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1705833000000|2024-01-21 10:30:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1705833600000|2024-01-21 10:40:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1705833900000|2024-01-21 10:45:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1705834200000|2024-01-21 10:50:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1705834500000|2024-01-21 10:55:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|4
1705834800000|2024-01-21 11:00:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1705835100000|2024-01-21 11:05:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|7
1705835400000|2024-01-21 11:10:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1705836000000|2024-01-21 11:20:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|5
1705836300000|2024-01-21 11:25:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1705836900000|2024-01-21 11:35:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1705837200000|2024-01-21 11:40:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1705837500000|2024-01-21 11:45:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1705837800000|2024-01-21 11:50:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1705838100000|2024-01-21 11:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1705838400000|2024-01-21 12:00:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1705838700000|2024-01-21 12:05:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|5
1705839000000|2024-01-21 12:10:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|3
1705839300000|2024-01-21 12:15:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1705840200000|2024-01-21 12:30:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1705840500000|2024-01-21 12:35:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1705841100000|2024-01-21 12:45:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1705841400000|2024-01-21 12:50:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1705841700000|2024-01-21 12:55:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1705842000000|2024-01-21 13:00:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|6
1705842300000|2024-01-21 13:05:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|5
1705842600000|2024-01-21 13:10:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|5
1705842900000|2024-01-21 13:15:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1705843200000|2024-01-21 13:20:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1705844700000|2024-01-21 13:45:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1705845000000|2024-01-21 13:50:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|7
1705845300000|2024-01-21 13:55:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|20
1705845600000|2024-01-21 14:00:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|7
1705845900000|2024-01-21 14:05:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|7
1705846800000|2024-01-21 14:20:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|2
1705847100000|2024-01-21 14:25:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1705847400000|2024-01-21 14:30:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|5
1705848300000|2024-01-21 14:45:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|4
1705848600000|2024-01-21 14:50:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1705848900000|2024-01-21 14:55:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|7
1705849500000|2024-01-21 15:05:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|10
1705849800000|2024-01-21 15:10:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|8
1705850100000|2024-01-21 15:15:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1705851300000|2024-01-21 15:35:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|4
1705851600000|2024-01-21 15:40:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1705851900000|2024-01-21 15:45:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|3
1705852200000|2024-01-21 15:50:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|6
1705852500000|2024-01-21 15:55:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|3
1705852800000|2024-01-21 16:00:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|10
1705853100000|2024-01-21 16:05:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|4
1705853700000|2024-01-21 16:15:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|2
1705854000000|2024-01-21 16:20:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|4
1705854300000|2024-01-21 16:25:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|4
1705854600000|2024-01-21 16:30:00|11.69|11.49|11.7|11.5|11.71|11.51|11.68|11.48|6
1705854900000|2024-01-21 16:35:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|5
1705855200000|2024-01-21 16:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1705855500000|2024-01-21 16:45:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1705856100000|2024-01-21 16:55:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|9
1705856400000|2024-01-21 17:00:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|3
1705856700000|2024-01-21 17:05:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|2
1705857000000|2024-01-21 17:10:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1705857300000|2024-01-21 17:15:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|6
1705857600000|2024-01-21 17:20:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|2
1705858500000|2024-01-21 17:35:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|5
1705858800000|2024-01-21 17:40:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1705859100000|2024-01-21 17:45:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1705859400000|2024-01-21 17:50:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1705860600000|2024-01-21 18:10:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1705860900000|2024-01-21 18:15:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1705861200000|2024-01-21 18:20:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1705861500000|2024-01-21 18:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1705861800000|2024-01-21 18:30:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1705862100000|2024-01-21 18:35:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1705862700000|2024-01-21 18:45:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1705863300000|2024-01-21 18:55:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1705863600000|2024-01-21 19:00:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1705863900000|2024-01-21 19:05:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|9
1705864800000|2024-01-21 19:20:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1705865100000|2024-01-21 19:25:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|6
1705865400000|2024-01-21 19:30:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1705865700000|2024-01-21 19:35:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1705866000000|2024-01-21 19:40:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1705866300000|2024-01-21 19:45:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|3
1705866600000|2024-01-21 19:50:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1705866900000|2024-01-21 19:55:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|2
1705867200000|2024-01-21 20:00:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|6
1705867500000|2024-01-21 20:05:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|4
1705867800000|2024-01-21 20:10:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|3
1705868100000|2024-01-21 20:15:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1705868400000|2024-01-21 20:20:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1705868700000|2024-01-21 20:25:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1705869000000|2024-01-21 20:30:00|11.83|11.43|11.82|11.42|11.83|11.43|11.82|11.42|4
1705869300000|2024-01-21 20:35:00|11.83|11.43|11.82|11.42|11.83|11.43|11.82|11.42|4
1705869600000|2024-01-21 20:40:00|11.83|11.43|11.83|11.43|11.83|11.43|11.83|11.43|1
1705869900000|2024-01-21 20:45:00|11.82|11.42|11.79|11.39|11.83|11.43|11.79|11.39|6
1705870200000|2024-01-21 20:50:00|11.78|11.38|11.78|11.38|11.78|11.38|11.77|11.37|3
1705870500000|2024-01-21 20:55:00|11.79|11.39|11.79|11.39|11.79|11.39|11.79|11.39|1
1705870800000|2024-01-21 21:00:00|11.78|11.38|11.78|11.38|11.79|11.39|11.78|11.38|7
1705871100000|2024-01-21 21:05:00|11.79|11.39|11.79|11.39|11.79|11.39|11.79|11.39|1
1705871400000|2024-01-21 21:10:00|11.8|11.4|11.8|11.4|11.8|11.4|11.8|11.4|1
1705872000000|2024-01-21 21:20:00|11.81|11.41|11.81|11.41|11.82|11.42|11.81|11.41|5
1705872300000|2024-01-21 21:25:00|11.82|11.42|11.81|11.41|11.82|11.42|11.81|11.41|2
1705872600000|2024-01-21 21:30:00|11.8|11.4|11.8|11.4|11.81|11.41|11.79|11.39|5
1705872900000|2024-01-21 21:35:00|11.79|11.39|11.79|11.39|11.8|11.4|11.79|11.39|3
1705873500000|2024-01-21 21:45:00|11.8|11.4|11.81|11.41|11.81|11.41|11.8|11.4|2
1705873800000|2024-01-21 21:50:00|11.8|11.4|11.82|11.42|11.82|11.42|11.8|11.4|3
1705874100000|2024-01-21 21:55:00|11.83|11.43|11.85|11.45|11.85|11.45|11.83|11.43|5
1705874400000|2024-01-21 22:00:00|11.84|11.44|11.83|11.43|11.84|11.44|11.83|11.43|2
1705875600000|2024-01-21 22:20:00|11.82|11.42|11.82|11.42|11.82|11.42|11.81|11.41|3
1705875900000|2024-01-21 22:25:00|11.83|11.43|11.82|11.42|11.83|11.43|11.82|11.42|2
1705876500000|2024-01-21 22:35:00|11.81|11.41|11.81|11.41|11.81|11.41|11.81|11.41|1
1705877400000|2024-01-21 22:50:00|11.8|11.4|11.77|11.37|11.8|11.4|11.77|11.37|4
1705878000000|2024-01-21 23:00:00|11.78|11.38|11.79|11.39|11.8|11.4|11.78|11.38|4
1705878300000|2024-01-21 23:05:00|11.8|11.4|11.78|11.38|11.8|11.4|11.78|11.38|3
1705878600000|2024-01-21 23:10:00|11.79|11.39|11.76|11.36|11.79|11.39|11.75|11.35|16
1705878900000|2024-01-21 23:15:00|11.77|11.37|11.77|11.37|11.79|11.39|11.76|11.36|7
1705879200000|2024-01-21 23:20:00|11.76|11.36|11.76|11.36|11.77|11.37|11.75|11.35|7
1705879500000|2024-01-21 23:25:00|11.75|11.35|11.77|11.37|11.78|11.38|11.75|11.35|7
1705879800000|2024-01-21 23:30:00|11.76|11.36|11.77|11.37|11.78|11.38|11.75|11.35|10
1705880100000|2024-01-21 23:35:00|11.78|11.38|11.77|11.37|11.78|11.38|11.77|11.37|16
1705880400000|2024-01-21 23:40:00|11.78|11.38|11.76|11.36|11.78|11.38|11.76|11.36|7
1705880700000|2024-01-21 23:45:00|11.77|11.37|11.78|11.38|11.78|11.38|11.77|11.37|4
1705881000000|2024-01-21 23:50:00|11.77|11.37|11.76|11.36|11.77|11.37|11.75|11.35|4
1705881300000|2024-01-21 23:55:00|11.75|11.35|11.77|11.37|11.77|11.37|11.75|11.35|11
1705881600000|2024-01-22 00:00:00|11.78|11.38|11.78|11.38|11.79|11.39|11.77|11.37|17
1705881900000|2024-01-22 00:05:00|11.77|11.37|11.78|11.38|11.79|11.39|11.77|11.37|4
1705882200000|2024-01-22 00:10:00|11.79|11.39|11.79|11.39|11.8|11.4|11.79|11.39|9
1705882500000|2024-01-22 00:15:00|11.8|11.4|11.79|11.39|11.81|11.41|11.79|11.39|3
1705882800000|2024-01-22 00:20:00|11.8|11.4|11.77|11.37|11.8|11.4|11.77|11.37|4
1705883100000|2024-01-22 00:25:00|11.76|11.36|11.75|11.35|11.76|11.36|11.74|11.34|22
1705883400000|2024-01-22 00:30:00|11.76|11.36|11.77|11.37|11.77|11.37|11.75|11.35|42
1705883700000|2024-01-22 00:35:00|11.78|11.38|11.76|11.36|11.78|11.38|11.75|11.35|11
1705884000000|2024-01-22 00:40:00|11.77|11.37|11.78|11.38|11.78|11.38|11.76|11.36|6
1705884300000|2024-01-22 00:45:00|11.8|11.4|11.81|11.41|11.82|11.42|11.8|11.4|8
1705884600000|2024-01-22 00:50:00|11.8|11.4|11.8|11.4|11.81|11.41|11.79|11.39|11
1705884900000|2024-01-22 00:55:00|11.81|11.41|11.79|11.39|11.81|11.41|11.78|11.38|9
1705885200000|2024-01-22 01:00:00|11.78|11.38|11.79|11.39|11.8|11.4|11.78|11.38|14
1705885500000|2024-01-22 01:05:00|11.8|11.4|11.79|11.39|11.8|11.4|11.78|11.38|14
1705885800000|2024-01-22 01:10:00|11.78|11.38|11.74|11.34|11.79|11.39|11.71|11.31|35
1705886100000|2024-01-22 01:15:00|11.75|11.35|11.72|11.32|11.75|11.35|11.7|11.3|66
1705886400000|2024-01-22 01:20:00|11.73|11.33|11.57|11.37|11.73|11.42|11.54|11.3|64
1705886700000|2024-01-22 01:25:00|11.56|11.36|11.56|11.36|11.58|11.38|11.55|11.35|25
1705887000000|2024-01-22 01:30:00|11.55|11.35|11.57|11.37|11.58|11.38|11.55|11.35|19
1705887300000|2024-01-22 01:35:00|11.56|11.36|11.58|11.38|11.59|11.39|11.55|11.35|23
1705887600000|2024-01-22 01:40:00|11.57|11.37|11.58|11.38|11.59|11.39|11.57|11.37|8
1705887900000|2024-01-22 01:45:00|11.59|11.39|11.6|11.4|11.62|11.42|11.59|11.39|20
1705888200000|2024-01-22 01:50:00|11.59|11.39|11.57|11.37|11.59|11.39|11.56|11.36|19
1705888500000|2024-01-22 01:55:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|30
1705888800000|2024-01-22 02:00:00|11.56|11.36|11.57|11.37|11.59|11.39|11.56|11.36|7
1705889100000|2024-01-22 02:05:00|11.56|11.36|11.56|11.36|11.58|11.38|11.56|11.36|13
1705889400000|2024-01-22 02:10:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|4
1705889700000|2024-01-22 02:15:00|11.57|11.37|11.58|11.38|11.59|11.39|11.56|11.36|10
1705890000000|2024-01-22 02:20:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|7
1705890300000|2024-01-22 02:25:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|13
1705890600000|2024-01-22 02:30:00|11.57|11.37|11.55|11.35|11.57|11.37|11.54|11.34|13
1705890900000|2024-01-22 02:35:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|6
1705891200000|2024-01-22 02:40:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1705891500000|2024-01-22 02:45:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|18
1705891800000|2024-01-22 02:50:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|8
1705892100000|2024-01-22 02:55:00|11.56|11.36|11.57|11.37|11.59|11.39|11.56|11.36|4
1705892400000|2024-01-22 03:00:00|11.58|11.38|11.58|11.38|11.6|11.4|11.57|11.37|9
1705892700000|2024-01-22 03:05:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1705893000000|2024-01-22 03:10:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|3
1705893300000|2024-01-22 03:15:00|11.56|11.36|11.56|11.36|11.57|11.37|11.54|11.34|15
1705893600000|2024-01-22 03:20:00|11.55|11.35|11.57|11.37|11.57|11.37|11.54|11.34|35
1705893900000|2024-01-22 03:25:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|11
1705894200000|2024-01-22 03:30:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|6
1705894500000|2024-01-22 03:35:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|6
1705894800000|2024-01-22 03:40:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|12
1705895100000|2024-01-22 03:45:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|6
1705895400000|2024-01-22 03:50:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|3
1705895700000|2024-01-22 03:55:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1705896000000|2024-01-22 04:00:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|4
1705896300000|2024-01-22 04:05:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|11
1705896600000|2024-01-22 04:10:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|13
1705896900000|2024-01-22 04:15:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|9
1705897200000|2024-01-22 04:20:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|8
1705897500000|2024-01-22 04:25:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|3
1705897800000|2024-01-22 04:30:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|3
1705898100000|2024-01-22 04:35:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|3
1705898400000|2024-01-22 04:40:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|4
1705898700000|2024-01-22 04:45:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|3
1705899000000|2024-01-22 04:50:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|9
1705899300000|2024-01-22 04:55:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|5
1705899600000|2024-01-22 05:00:00|11.51|11.31|11.53|11.33|11.54|11.34|11.47|11.27|25
1705899900000|2024-01-22 05:05:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1705900200000|2024-01-22 05:10:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1705900500000|2024-01-22 05:15:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|8
1705900800000|2024-01-22 05:20:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|4
1705901100000|2024-01-22 05:25:00|11.55|11.35|11.55|11.35|11.57|11.37|11.55|11.35|5
1705901400000|2024-01-22 05:30:00|11.54|11.34|11.51|11.31|11.55|11.35|11.5|11.3|10
1705901700000|2024-01-22 05:35:00|11.52|11.32|11.55|11.35|11.55|11.35|11.51|11.31|6
1705902000000|2024-01-22 05:40:00|11.54|11.34|11.55|11.35|11.55|11.35|11.52|11.32|6
1705902300000|2024-01-22 05:45:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1705902600000|2024-01-22 05:50:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|5
1705902900000|2024-01-22 05:55:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1705903200000|2024-01-22 06:00:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|6
1705903500000|2024-01-22 06:05:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1705904100000|2024-01-22 06:15:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1705904700000|2024-01-22 06:25:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1705905000000|2024-01-22 06:30:00|11.54|11.34|11.55|11.35|11.57|11.37|11.54|11.34|4
1705905300000|2024-01-22 06:35:00|11.54|11.34|11.58|11.38|11.58|11.38|11.54|11.34|3
1705905600000|2024-01-22 06:40:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|3
1705905900000|2024-01-22 06:45:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1705906500000|2024-01-22 06:55:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1705907100000|2024-01-22 07:05:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1705907400000|2024-01-22 07:10:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|2
1705908000000|2024-01-22 07:20:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1705908300000|2024-01-22 07:25:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|4
1705908900000|2024-01-22 07:35:00|11.57|11.37|11.53|11.33|11.57|11.37|11.53|11.33|5
1705909200000|2024-01-22 07:40:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|4
1705909800000|2024-01-22 07:50:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|7
1705910100000|2024-01-22 07:55:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1705910400000|2024-01-22 08:00:00|11.5|11.3|11.52|11.32|11.52|11.32|11.5|11.3|3
1705910700000|2024-01-22 08:05:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|4
1705911000000|2024-01-22 08:10:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|4
1705911300000|2024-01-22 08:15:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|4
1705911600000|2024-01-22 08:20:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|8
1705911900000|2024-01-22 08:25:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1705912200000|2024-01-22 08:30:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|15
1705912500000|2024-01-22 08:35:00|11.46|11.26|11.43|11.23|11.46|11.26|11.43|11.23|7
1705912800000|2024-01-22 08:40:00|11.42|11.22|11.43|11.23|11.45|11.25|11.42|11.22|10
1705913100000|2024-01-22 08:45:00|11.44|11.24|11.46|11.26|11.46|11.26|11.43|11.23|9
1705913400000|2024-01-22 08:50:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|4
1705913700000|2024-01-22 08:55:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|3
1705914000000|2024-01-22 09:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|4
1705914300000|2024-01-22 09:05:00|11.48|11.28|11.48|11.28|11.48|11.28|11.45|11.25|7
1705914600000|2024-01-22 09:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1705914900000|2024-01-22 09:15:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|3
1705915200000|2024-01-22 09:20:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1705915500000|2024-01-22 09:25:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1705915800000|2024-01-22 09:30:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|3
1705916100000|2024-01-22 09:35:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|5
1705916400000|2024-01-22 09:40:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|8
1705916700000|2024-01-22 09:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|6
1705917000000|2024-01-22 09:50:00|11.46|11.26|11.45|11.25|11.46|11.26|11.42|11.22|20
1705917300000|2024-01-22 09:55:00|11.44|11.24|11.46|11.26|11.47|11.27|11.43|11.23|24
1705917600000|2024-01-22 10:00:00|11.45|11.25|11.47|11.27|11.49|11.29|11.45|11.25|31
1705917900000|2024-01-22 10:05:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1705918200000|2024-01-22 10:10:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|9
1705918500000|2024-01-22 10:15:00|11.49|11.29|11.46|11.26|11.49|11.29|11.46|11.26|6
1705918800000|2024-01-22 10:20:00|11.45|11.25|11.46|11.26|11.47|11.27|11.44|11.24|18
1705919100000|2024-01-22 10:25:00|11.47|11.27|11.45|11.25|11.47|11.27|11.44|11.24|25
1705919400000|2024-01-22 10:30:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|15
1705919700000|2024-01-22 10:35:00|11.45|11.25|11.45|11.25|11.47|11.27|11.45|11.25|5
1705920000000|2024-01-22 10:40:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|5
1705920300000|2024-01-22 10:45:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1705920900000|2024-01-22 10:55:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|3
1705921200000|2024-01-22 11:00:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|3
1705921500000|2024-01-22 11:05:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|7
1705922100000|2024-01-22 11:15:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|6
1705922400000|2024-01-22 11:20:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|4
1705923000000|2024-01-22 11:30:00|11.46|11.26|11.48|11.28|11.49|11.29|11.46|11.26|5
1705923300000|2024-01-22 11:35:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1705923600000|2024-01-22 11:40:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1705923900000|2024-01-22 11:45:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|3
1705924500000|2024-01-22 11:55:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1705924800000|2024-01-22 12:00:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|3
1705925400000|2024-01-22 12:10:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|7
1705925700000|2024-01-22 12:15:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|5
1705926000000|2024-01-22 12:20:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1705926300000|2024-01-22 12:25:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1705926600000|2024-01-22 12:30:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|4
1705926900000|2024-01-22 12:35:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1705927200000|2024-01-22 12:40:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1705927500000|2024-01-22 12:45:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1705927800000|2024-01-22 12:50:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1705928100000|2024-01-22 12:55:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1705928400000|2024-01-22 13:00:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|4
1705928700000|2024-01-22 13:05:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|10
1705929000000|2024-01-22 13:10:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|13
1705929300000|2024-01-22 13:15:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1705929600000|2024-01-22 13:20:00|11.56|11.36|11.53|11.33|11.56|11.36|11.53|11.33|4
1705929900000|2024-01-22 13:25:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1705930200000|2024-01-22 13:30:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1705930500000|2024-01-22 13:35:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|5
1705930800000|2024-01-22 13:40:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1705931100000|2024-01-22 13:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|3
1705931400000|2024-01-22 13:50:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1705931700000|2024-01-22 13:55:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|6
1705932300000|2024-01-22 14:05:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1705932600000|2024-01-22 14:10:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|4
1705932900000|2024-01-22 14:15:00|11.48|11.28|11.44|11.24|11.48|11.28|11.44|11.24|7
1705933200000|2024-01-22 14:20:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|10
1705933500000|2024-01-22 14:25:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|5
1705933800000|2024-01-22 14:30:00|11.44|11.24|11.47|11.27|11.47|11.27|11.42|11.22|8
1705934100000|2024-01-22 14:35:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1705934400000|2024-01-22 14:40:00|11.47|11.27|11.44|11.24|11.47|11.27|11.44|11.24|6
1705934700000|2024-01-22 14:45:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|20
1705935000000|2024-01-22 14:50:00|11.43|11.23|11.45|11.25|11.45|11.25|11.42|11.22|7
1705935300000|2024-01-22 14:55:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|4
1705935600000|2024-01-22 15:00:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|6
1705935900000|2024-01-22 15:05:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|8
1705936200000|2024-01-22 15:10:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1705936500000|2024-01-22 15:15:00|11.45|11.25|11.39|11.19|11.45|11.25|11.37|11.17|31
1705936800000|2024-01-22 15:20:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|21
1705937100000|2024-01-22 15:25:00|11.39|11.19|11.42|11.22|11.43|11.23|11.39|11.19|16
1705937400000|2024-01-22 15:30:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|20
1705937700000|2024-01-22 15:35:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|15
1705938000000|2024-01-22 15:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1705938300000|2024-01-22 15:45:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|21
1705938600000|2024-01-22 15:50:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|15
1705938900000|2024-01-22 15:55:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|7
1705939200000|2024-01-22 16:00:00|11.47|11.27|11.5|11.3|11.5|11.3|11.47|11.27|6
1705939500000|2024-01-22 16:05:00|11.49|11.29|11.47|11.27|11.5|11.3|11.47|11.27|13
1705939800000|2024-01-22 16:10:00|11.46|11.26|11.44|11.24|11.47|11.27|11.43|11.23|43
1705940100000|2024-01-22 16:15:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|9
1705940700000|2024-01-22 16:25:00|11.44|11.24|11.42|11.22|11.45|11.25|11.42|11.22|11
1705941000000|2024-01-22 16:30:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|38
1705941300000|2024-01-22 16:35:00|11.39|11.19|11.39|11.19|11.41|11.21|11.39|11.19|13
1705941600000|2024-01-22 16:40:00|11.4|11.2|11.42|11.22|11.43|11.23|11.4|11.2|9
1705941900000|2024-01-22 16:45:00|11.41|11.21|11.43|11.23|11.44|11.24|11.41|11.21|13
1705942200000|2024-01-22 16:50:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1705942500000|2024-01-22 16:55:00|11.44|11.24|11.41|11.21|11.44|11.24|11.41|11.21|4
1705942800000|2024-01-22 17:00:00|11.42|11.22|11.45|11.25|11.45|11.25|11.42|11.22|6
1705943100000|2024-01-22 17:05:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|8
1705943400000|2024-01-22 17:10:00|11.44|11.24|11.47|11.27|11.48|11.28|11.44|11.24|8
1705943700000|2024-01-22 17:15:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|8
1705944000000|2024-01-22 17:20:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|6
1705944300000|2024-01-22 17:25:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|4
1705944600000|2024-01-22 17:30:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|5
1705944900000|2024-01-22 17:35:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1705945200000|2024-01-22 17:40:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|6
1705945500000|2024-01-22 17:45:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|3
1705945800000|2024-01-22 17:50:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1705946400000|2024-01-22 18:00:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1705946700000|2024-01-22 18:05:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1705947000000|2024-01-22 18:10:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|8
1705947300000|2024-01-22 18:15:00|11.48|11.28|11.49|11.29|11.51|11.31|11.47|11.27|17
1705947600000|2024-01-22 18:20:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|8
1705947900000|2024-01-22 18:25:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|5
1705948200000|2024-01-22 18:30:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1705948800000|2024-01-22 18:40:00|11.52|11.32|11.48|11.28|11.52|11.32|11.48|11.28|5
1705949100000|2024-01-22 18:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.44|11.24|36
1705949400000|2024-01-22 18:50:00|11.46|11.26|11.53|11.33|11.55|11.35|11.45|11.25|96
1705949700000|2024-01-22 18:55:00|11.54|11.34|11.51|11.31|11.54|11.34|11.51|11.31|46
1705950000000|2024-01-22 19:00:00|11.52|11.32|11.54|11.34|11.56|11.36|11.5|11.3|59
1705950300000|2024-01-22 19:05:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|25
1705950600000|2024-01-22 19:10:00|11.54|11.34|11.5|11.3|11.54|11.34|11.49|11.29|23
1705950900000|2024-01-22 19:15:00|11.49|11.29|11.47|11.27|11.5|11.3|11.42|11.22|123
1705951200000|2024-01-22 19:20:00|11.48|11.28|11.48|11.28|11.49|11.29|11.45|11.25|95
1705951500000|2024-01-22 19:25:00|11.49|11.29|11.45|11.25|11.51|11.31|11.45|11.25|57
1705951800000|2024-01-22 19:30:00|11.46|11.26|11.41|11.21|11.46|11.26|11.39|11.19|114
1705952100000|2024-01-22 19:35:00|11.42|11.22|11.37|11.17|11.42|11.22|11.36|11.16|70
1705952400000|2024-01-22 19:40:00|11.36|11.16|11.32|11.12|11.38|11.18|11.27|11.07|119
1705952700000|2024-01-22 19:45:00|11.33|11.13|11.34|11.14|11.36|11.16|11.32|11.12|40
1705953000000|2024-01-22 19:50:00|11.35|11.15|11.38|11.18|11.39|11.19|11.34|11.14|19
1705953300000|2024-01-22 19:55:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|30
1705953600000|2024-01-22 20:00:00|11.39|11.19|11.43|11.23|11.44|11.24|11.39|11.19|29
1705953900000|2024-01-22 20:05:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|10
1705954200000|2024-01-22 20:10:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|19
1705954500000|2024-01-22 20:15:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|5
1705954800000|2024-01-22 20:20:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|4
1705955100000|2024-01-22 20:25:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|10
1705955400000|2024-01-22 20:30:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1705955700000|2024-01-22 20:35:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|3
1705956000000|2024-01-22 20:40:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|33
1705956300000|2024-01-22 20:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1705956600000|2024-01-22 20:50:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|8
1705956900000|2024-01-22 20:55:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|11
1705957200000|2024-01-22 21:00:00|11.47|11.27|11.45|11.25|11.47|11.27|11.44|11.24|5
1705957500000|2024-01-22 21:05:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|17
1705957800000|2024-01-22 21:10:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1705958100000|2024-01-22 21:15:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|35
1705958400000|2024-01-22 21:20:00|11.48|11.28|11.51|11.31|11.51|11.31|11.48|11.28|16
1705958700000|2024-01-22 21:25:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|3
1705959000000|2024-01-22 21:30:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|9
1705959300000|2024-01-22 21:35:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|5
1705959600000|2024-01-22 21:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.43|11.23|23
1705959900000|2024-01-22 21:45:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|7
1705960200000|2024-01-22 21:50:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|3
1705960500000|2024-01-22 21:55:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1705960800000|2024-01-22 22:00:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|15
1705961100000|2024-01-22 22:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1705961400000|2024-01-22 22:10:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1705961700000|2024-01-22 22:15:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1705962000000|2024-01-22 22:20:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|3
1705962300000|2024-01-22 22:25:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|11
1705962600000|2024-01-22 22:30:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|6
1705962900000|2024-01-22 22:35:00|11.39|11.19|11.37|11.17|11.39|11.19|11.37|11.17|3
1705963200000|2024-01-22 22:40:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1705963500000|2024-01-22 22:45:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|4
1705963800000|2024-01-22 22:50:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|3
1705964100000|2024-01-22 22:55:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|3
1705964400000|2024-01-22 23:00:00|11.42|11.22|11.44|11.24|11.44|11.24|11.41|11.21|11
1705964700000|2024-01-22 23:05:00|11.45|11.25|11.41|11.21|11.45|11.25|11.4|11.2|9
1705965000000|2024-01-22 23:10:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1705965300000|2024-01-22 23:15:00|11.41|11.21|11.39|11.19|11.41|11.21|11.38|11.18|11
1705965600000|2024-01-22 23:20:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|8
1705965900000|2024-01-22 23:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|21
1705966200000|2024-01-22 23:30:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|5
1705966500000|2024-01-22 23:35:00|11.4|11.2|11.37|11.17|11.4|11.2|11.37|11.17|14
1705966800000|2024-01-22 23:40:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|7
1705967100000|2024-01-22 23:45:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|7
1705967400000|2024-01-22 23:50:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1705967700000|2024-01-22 23:55:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|3
1705968000000|2024-01-23 00:00:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|9
1705968300000|2024-01-23 00:05:00|11.4|11.2|11.41|11.21|11.41|11.21|11.39|11.19|18
1705968600000|2024-01-23 00:10:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|4
1705968900000|2024-01-23 00:15:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|4
1705969200000|2024-01-23 00:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|2
1705969500000|2024-01-23 00:25:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|7
1705969800000|2024-01-23 00:30:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|5
1705970100000|2024-01-23 00:35:00|11.43|11.23|11.4|11.2|11.43|11.23|11.39|11.19|28
1705970400000|2024-01-23 00:40:00|11.39|11.19|11.37|11.17|11.39|11.19|11.36|11.16|15
1705970700000|2024-01-23 00:45:00|11.38|11.18|11.41|11.21|11.42|11.22|11.36|11.16|22
1705971000000|2024-01-23 00:50:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|7
1705971300000|2024-01-23 00:55:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|5
1705971600000|2024-01-23 01:00:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|4
1705971900000|2024-01-23 01:05:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|4
1705972200000|2024-01-23 01:10:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1705972500000|2024-01-23 01:15:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1705972800000|2024-01-23 01:20:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|5
1705973100000|2024-01-23 01:25:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|3
1705973400000|2024-01-23 01:30:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|8
1705973700000|2024-01-23 01:35:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|5
1705974000000|2024-01-23 01:40:00|11.4|11.2|11.42|11.22|11.42|11.22|11.39|11.19|5
1705974300000|2024-01-23 01:45:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|4
1705974600000|2024-01-23 01:50:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1705974900000|2024-01-23 01:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1705975500000|2024-01-23 02:05:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1705975800000|2024-01-23 02:10:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1705976100000|2024-01-23 02:15:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1705976400000|2024-01-23 02:20:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1705976700000|2024-01-23 02:25:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1705977000000|2024-01-23 02:30:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1705977600000|2024-01-23 02:40:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1705977900000|2024-01-23 02:45:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1705978200000|2024-01-23 02:50:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|4
1705978800000|2024-01-23 03:00:00|11.5|11.3|11.52|11.32|11.52|11.32|11.5|11.3|5
1705979100000|2024-01-23 03:05:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|5
1705979700000|2024-01-23 03:15:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1705980000000|2024-01-23 03:20:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|3
1705980300000|2024-01-23 03:25:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1705980600000|2024-01-23 03:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1705980900000|2024-01-23 03:35:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|4
1705981500000|2024-01-23 03:45:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1705982100000|2024-01-23 03:55:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1705982400000|2024-01-23 04:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1705983300000|2024-01-23 04:15:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1705983600000|2024-01-23 04:20:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1705984200000|2024-01-23 04:30:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1705985100000|2024-01-23 04:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1705985700000|2024-01-23 04:55:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1705986300000|2024-01-23 05:05:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1705986600000|2024-01-23 05:10:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1705986900000|2024-01-23 05:15:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1705987200000|2024-01-23 05:20:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1705987500000|2024-01-23 05:25:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1705988100000|2024-01-23 05:35:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|2
1705988400000|2024-01-23 05:40:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|3
1705988700000|2024-01-23 05:45:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1705989300000|2024-01-23 05:55:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1705989600000|2024-01-23 06:00:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1705989900000|2024-01-23 06:05:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|5
1705990200000|2024-01-23 06:10:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1705990500000|2024-01-23 06:15:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1705990800000|2024-01-23 06:20:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|3
1705991100000|2024-01-23 06:25:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1705991400000|2024-01-23 06:30:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1705991700000|2024-01-23 06:35:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1705992000000|2024-01-23 06:40:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1705992300000|2024-01-23 06:45:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|4
1705992600000|2024-01-23 06:50:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|4
1705993200000|2024-01-23 07:00:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|4
1705993500000|2024-01-23 07:05:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1705993800000|2024-01-23 07:10:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1705994100000|2024-01-23 07:15:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1705994400000|2024-01-23 07:20:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|8
1705994700000|2024-01-23 07:25:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|12
1705995000000|2024-01-23 07:30:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1705995600000|2024-01-23 07:40:00|11.43|11.23|11.39|11.19|11.43|11.23|11.38|11.18|13
1705995900000|2024-01-23 07:45:00|11.38|11.18|11.36|11.16|11.39|11.19|11.36|11.16|15
1705996200000|2024-01-23 07:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|43
1705996500000|2024-01-23 07:55:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|18
1705996800000|2024-01-23 08:00:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|21
1705997100000|2024-01-23 08:05:00|11.41|11.21|11.37|11.17|11.41|11.21|11.37|11.17|9
1705997400000|2024-01-23 08:10:00|11.36|11.16|11.34|11.14|11.38|11.18|11.33|11.13|57
1705997700000|2024-01-23 08:15:00|11.35|11.15|11.3|11.1|11.35|11.15|11.27|11.07|129
1705998000000|2024-01-23 08:20:00|11.31|11.11|11.31|11.11|11.34|11.14|11.31|11.11|25
1705998300000|2024-01-23 08:25:00|11.3|11.1|11.32|11.12|11.32|11.12|11.27|11.07|35
1705998600000|2024-01-23 08:30:00|11.31|11.11|11.3|11.1|11.32|11.12|11.27|11.07|48
1705998900000|2024-01-23 08:35:00|11.29|11.09|11.26|11.06|11.3|11.1|11.24|11.04|41
1705999200000|2024-01-23 08:40:00|11.27|11.07|11.26|11.06|11.28|11.08|11.25|11.05|38
1705999500000|2024-01-23 08:45:00|11.27|11.07|11.23|11.03|11.28|11.08|11.23|11.03|35
1705999800000|2024-01-23 08:50:00|11.24|11.04|11.23|11.03|11.25|11.05|11.21|11.01|102
1706000100000|2024-01-23 08:55:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|16
1706000400000|2024-01-23 09:00:00|11.22|11.02|11.2|11|11.23|11.03|11.17|10.97|63
1706000700000|2024-01-23 09:05:00|11.21|11.01|11.15|10.95|11.24|11.04|11.15|10.95|49
1706001000000|2024-01-23 09:10:00|11.14|10.94|11.12|10.92|11.16|10.96|11.11|10.91|57
1706001300000|2024-01-23 09:15:00|11.13|10.93|11.17|10.97|11.17|10.97|11.13|10.93|53
1706001600000|2024-01-23 09:20:00|11.16|10.96|11.12|10.92|11.17|10.97|11.12|10.92|35
1706001900000|2024-01-23 09:25:00|11.11|10.91|10.95|10.75|11.13|10.93|10.95|10.75|129
1706002200000|2024-01-23 09:30:00|10.96|10.76|11.02|10.82|11.05|10.85|10.94|10.74|121
1706002500000|2024-01-23 09:35:00|11.01|10.81|11.04|10.84|11.06|10.86|11|10.8|76
1706002800000|2024-01-23 09:40:00|11.03|10.83|11.05|10.85|11.06|10.86|11.02|10.82|41
1706003100000|2024-01-23 09:45:00|11.04|10.84|11.07|10.87|11.08|10.88|11.04|10.84|22
1706003400000|2024-01-23 09:50:00|11.06|10.86|11.02|10.82|11.07|10.87|11.02|10.82|25
1706003700000|2024-01-23 09:55:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|49
1706004000000|2024-01-23 10:00:00|10.98|10.78|11.02|10.82|11.04|10.84|10.98|10.78|30
1706004300000|2024-01-23 10:05:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|20
1706004600000|2024-01-23 10:10:00|11.03|10.83|11|10.8|11.04|10.84|11|10.8|14
1706004900000|2024-01-23 10:15:00|10.99|10.79|11.03|10.83|11.03|10.83|10.98|10.78|31
1706005200000|2024-01-23 10:20:00|11.04|10.84|11.04|10.84|11.04|10.84|11.04|10.84|1
1706005500000|2024-01-23 10:25:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1706005800000|2024-01-23 10:30:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|10
1706006100000|2024-01-23 10:35:00|11.02|10.82|10.99|10.79|11.02|10.82|10.98|10.78|20
1706006400000|2024-01-23 10:40:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|8
1706006700000|2024-01-23 10:45:00|11|10.8|10.98|10.78|11.01|10.81|10.97|10.77|9
1706007000000|2024-01-23 10:50:00|10.99|10.79|10.97|10.77|11|10.8|10.97|10.77|11
1706007300000|2024-01-23 10:55:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|9
1706007600000|2024-01-23 11:00:00|10.97|10.77|10.99|10.79|11|10.8|10.97|10.77|15
1706007900000|2024-01-23 11:05:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|5
1706008200000|2024-01-23 11:10:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|4
1706008500000|2024-01-23 11:15:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|7
1706008800000|2024-01-23 11:20:00|10.96|10.76|10.94|10.74|10.97|10.77|10.94|10.74|15
1706009100000|2024-01-23 11:25:00|10.95|10.75|10.94|10.74|10.97|10.77|10.94|10.74|10
1706009400000|2024-01-23 11:30:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|52
1706009700000|2024-01-23 11:35:00|10.96|10.76|10.96|10.76|10.98|10.78|10.94|10.74|37
1706010000000|2024-01-23 11:40:00|10.97|10.77|10.95|10.75|10.97|10.77|10.93|10.73|33
1706010300000|2024-01-23 11:45:00|10.94|10.74|10.93|10.73|10.97|10.77|10.93|10.73|30
1706010600000|2024-01-23 11:50:00|10.94|10.74|10.93|10.73|10.94|10.74|10.9|10.7|50
1706010900000|2024-01-23 11:55:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|10
1706011200000|2024-01-23 12:00:00|10.96|10.76|10.98|10.78|10.98|10.78|10.94|10.74|13
1706011500000|2024-01-23 12:05:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|2
1706011800000|2024-01-23 12:10:00|10.97|10.77|10.96|10.76|10.98|10.78|10.96|10.76|4
1706012100000|2024-01-23 12:15:00|10.95|10.75|10.89|10.69|10.95|10.75|10.89|10.69|15
1706012400000|2024-01-23 12:20:00|10.88|10.68|10.91|10.71|10.92|10.72|10.88|10.68|22
1706012700000|2024-01-23 12:25:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|10
1706013000000|2024-01-23 12:30:00|10.94|10.74|10.87|10.67|10.94|10.74|10.86|10.66|56
1706013300000|2024-01-23 12:35:00|10.88|10.68|10.87|10.67|10.9|10.7|10.87|10.67|48
1706013600000|2024-01-23 12:40:00|10.88|10.68|10.89|10.69|10.91|10.71|10.87|10.67|31
1706013900000|2024-01-23 12:45:00|10.88|10.68|10.9|10.7|10.9|10.7|10.87|10.67|13
1706014200000|2024-01-23 12:50:00|10.89|10.69|10.93|10.73|10.93|10.73|10.89|10.69|7
1706014500000|2024-01-23 12:55:00|10.94|10.74|10.96|10.76|10.97|10.77|10.94|10.74|15
1706014800000|2024-01-23 13:00:00|10.95|10.75|10.94|10.74|10.96|10.76|10.93|10.73|12
1706015100000|2024-01-23 13:05:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|14
1706015400000|2024-01-23 13:10:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|14
1706015700000|2024-01-23 13:15:00|10.91|10.71|10.92|10.72|10.92|10.72|10.9|10.7|16
1706016000000|2024-01-23 13:20:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|19
1706016300000|2024-01-23 13:25:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|11
1706016600000|2024-01-23 13:30:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|13
1706016900000|2024-01-23 13:35:00|10.92|10.72|10.96|10.76|10.96|10.76|10.92|10.72|13
1706017200000|2024-01-23 13:40:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|4
1706017500000|2024-01-23 13:45:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|17
1706017800000|2024-01-23 13:50:00|10.94|10.74|10.93|10.73|10.95|10.75|10.92|10.72|10
1706018100000|2024-01-23 13:55:00|10.92|10.72|10.91|10.71|10.93|10.73|10.9|10.7|20
1706018400000|2024-01-23 14:00:00|10.9|10.7|10.87|10.67|10.92|10.72|10.86|10.66|78
1706018700000|2024-01-23 14:05:00|10.86|10.66|10.83|10.63|10.88|10.68|10.82|10.62|90
1706019000000|2024-01-23 14:10:00|10.84|10.64|10.84|10.64|10.86|10.66|10.82|10.62|43
1706019300000|2024-01-23 14:15:00|10.85|10.65|10.84|10.64|10.86|10.66|10.82|10.62|26
1706019600000|2024-01-23 14:20:00|10.83|10.63|10.83|10.63|10.84|10.64|10.81|10.61|23
1706019900000|2024-01-23 14:25:00|10.84|10.64|10.9|10.7|10.9|10.7|10.84|10.64|5
1706020200000|2024-01-23 14:30:00|10.91|10.71|10.9|10.7|10.92|10.72|10.87|10.67|56
1706020500000|2024-01-23 14:35:00|10.89|10.69|10.9|10.7|10.93|10.73|10.89|10.69|40
1706020800000|2024-01-23 14:40:00|10.91|10.71|10.94|10.74|10.94|10.74|10.9|10.7|12
1706021100000|2024-01-23 14:45:00|10.93|10.73|10.95|10.75|10.95|10.75|10.93|10.73|5
1706021400000|2024-01-23 14:50:00|10.94|10.74|10.98|10.78|10.99|10.79|10.94|10.74|23
1706021700000|2024-01-23 14:55:00|10.99|10.79|10.99|10.79|11.01|10.81|10.97|10.77|27
1706022000000|2024-01-23 15:00:00|11|10.8|11.03|10.83|11.04|10.84|11|10.8|39
1706022300000|2024-01-23 15:05:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|24
1706022600000|2024-01-23 15:10:00|11.02|10.82|11.05|10.85|11.06|10.86|11.02|10.82|58
1706022900000|2024-01-23 15:15:00|11.06|10.86|11.01|10.81|11.06|10.86|11.01|10.81|32
1706023200000|2024-01-23 15:20:00|11.02|10.82|11.03|10.83|11.03|10.83|11|10.8|26
1706023500000|2024-01-23 15:25:00|11.02|10.82|11.04|10.84|11.05|10.85|11.02|10.82|7
1706023800000|2024-01-23 15:30:00|11.03|10.83|11.02|10.82|11.03|10.83|10.99|10.79|28
1706024100000|2024-01-23 15:35:00|11.03|10.83|11.06|10.86|11.06|10.86|11.02|10.82|6
1706024400000|2024-01-23 15:40:00|11.07|10.87|11.08|10.88|11.1|10.9|11.06|10.86|62
1706024700000|2024-01-23 15:45:00|11.06|10.86|11.08|10.88|11.09|10.89|11.06|10.86|13
1706025000000|2024-01-23 15:50:00|11.07|10.87|11.06|10.86|11.07|10.87|11.04|10.84|18
1706025300000|2024-01-23 15:55:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|5
1706025600000|2024-01-23 16:00:00|11.04|10.84|10.99|10.79|11.04|10.84|10.99|10.79|14
1706025900000|2024-01-23 16:05:00|11|10.8|11|10.8|11.01|10.81|11|10.8|11
1706026200000|2024-01-23 16:10:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|18
1706026500000|2024-01-23 16:15:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|5
1706026800000|2024-01-23 16:20:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|2
1706027100000|2024-01-23 16:25:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|4
1706027400000|2024-01-23 16:30:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|6
1706027700000|2024-01-23 16:35:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|7
1706028000000|2024-01-23 16:40:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|3
1706028300000|2024-01-23 16:45:00|10.98|10.78|11|10.8|11.01|10.81|10.97|10.77|9
1706028600000|2024-01-23 16:50:00|10.99|10.79|11.02|10.82|11.02|10.82|10.98|10.78|6
1706028900000|2024-01-23 16:55:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|3
1706029200000|2024-01-23 17:00:00|11.04|10.84|11.04|10.84|11.06|10.86|11.03|10.83|15
1706029500000|2024-01-23 17:05:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|12
1706029800000|2024-01-23 17:10:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|6
1706030100000|2024-01-23 17:15:00|11.03|10.83|11.05|10.85|11.05|10.85|11.02|10.82|17
1706030400000|2024-01-23 17:20:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|17
1706030700000|2024-01-23 17:25:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|3
1706031000000|2024-01-23 17:30:00|11.06|10.86|11.1|10.9|11.11|10.91|11.06|10.86|31
1706031300000|2024-01-23 17:35:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|37
1706031600000|2024-01-23 17:40:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|12
1706031900000|2024-01-23 17:45:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|2
1706032200000|2024-01-23 17:50:00|11.06|10.86|11.06|10.86|11.07|10.87|11.04|10.84|9
1706032500000|2024-01-23 17:55:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|5
1706032800000|2024-01-23 18:00:00|11.08|10.88|11.09|10.89|11.11|10.91|11.08|10.88|10
1706033100000|2024-01-23 18:05:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|7
1706033400000|2024-01-23 18:10:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|3
1706033700000|2024-01-23 18:15:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1706034000000|2024-01-23 18:20:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|5
1706034300000|2024-01-23 18:25:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|4
1706034600000|2024-01-23 18:30:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1706034900000|2024-01-23 18:35:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|6
1706035200000|2024-01-23 18:40:00|11.04|10.84|11.04|10.84|11.06|10.86|11.04|10.84|7
1706035500000|2024-01-23 18:45:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|4
1706035800000|2024-01-23 18:50:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|2
1706036100000|2024-01-23 18:55:00|11.03|10.83|10.99|10.79|11.04|10.84|10.99|10.79|13
1706036400000|2024-01-23 19:00:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|8
1706036700000|2024-01-23 19:05:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|9
1706037000000|2024-01-23 19:10:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|9
1706037300000|2024-01-23 19:15:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|2
1706037600000|2024-01-23 19:20:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|2
1706037900000|2024-01-23 19:25:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|2
1706038200000|2024-01-23 19:30:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|6
1706038500000|2024-01-23 19:35:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|5
1706038800000|2024-01-23 19:40:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|4
1706039100000|2024-01-23 19:45:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|4
1706039400000|2024-01-23 19:50:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|8
1706039700000|2024-01-23 19:55:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|6
1706040000000|2024-01-23 20:00:00|11.06|10.86|11.04|10.84|11.07|10.87|11.03|10.83|9
1706040300000|2024-01-23 20:05:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1706040600000|2024-01-23 20:10:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|4
1706040900000|2024-01-23 20:15:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|5
1706041200000|2024-01-23 20:20:00|11.1|10.9|11.07|10.87|11.1|10.9|11.07|10.87|6
1706041500000|2024-01-23 20:25:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|5
1706041800000|2024-01-23 20:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|4
1706042100000|2024-01-23 20:35:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1706042400000|2024-01-23 20:40:00|11.08|10.88|11.08|10.88|11.08|10.88|11.06|10.86|5
1706042700000|2024-01-23 20:45:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|4
1706043000000|2024-01-23 20:50:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|7
1706043300000|2024-01-23 20:55:00|11.08|10.88|11.08|10.88|11.09|10.89|11.05|10.85|13
1706043600000|2024-01-23 21:00:00|11.07|10.87|11.09|10.89|11.11|10.91|11.07|10.87|13
1706043900000|2024-01-23 21:05:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|5
1706044200000|2024-01-23 21:10:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|4
1706044500000|2024-01-23 21:15:00|11.05|10.85|11.03|10.83|11.05|10.85|11.02|10.82|7
1706044800000|2024-01-23 21:20:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|9
1706045100000|2024-01-23 21:25:00|11.05|10.85|11.03|10.83|11.06|10.86|11.03|10.83|11
1706045400000|2024-01-23 21:30:00|11.04|10.84|11.05|10.85|11.06|10.86|11.03|10.83|14
1706045700000|2024-01-23 21:35:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|4
1706046000000|2024-01-23 21:40:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|4
1706046300000|2024-01-23 21:45:00|11.08|10.88|11.07|10.87|11.1|10.9|11.07|10.87|13
1706046600000|2024-01-23 21:50:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|6
1706046900000|2024-01-23 21:55:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1706047200000|2024-01-23 22:00:00|11.09|10.89|11.11|10.91|11.11|10.91|11.08|10.88|7
1706047500000|2024-01-23 22:05:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|15
1706047800000|2024-01-23 22:10:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|12
1706048100000|2024-01-23 22:15:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|2
1706048400000|2024-01-23 22:20:00|11.13|10.93|11.15|10.95|11.15|10.95|11.12|10.92|5
1706048700000|2024-01-23 22:25:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|7
1706049000000|2024-01-23 22:30:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1706049300000|2024-01-23 22:35:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1706049600000|2024-01-23 22:40:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|4
1706049900000|2024-01-23 22:45:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1706050200000|2024-01-23 22:50:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|3
1706050500000|2024-01-23 22:55:00|11.21|11.01|11.19|10.99|11.21|11.01|11.18|10.98|5
1706050800000|2024-01-23 23:00:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|10
1706051100000|2024-01-23 23:05:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|4
1706051400000|2024-01-23 23:10:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1706051700000|2024-01-23 23:15:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|3
1706052300000|2024-01-23 23:25:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1706052600000|2024-01-23 23:30:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1706052900000|2024-01-23 23:35:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|2
1706053200000|2024-01-23 23:40:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|6
1706053500000|2024-01-23 23:45:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|4
1706053800000|2024-01-23 23:50:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|7
1706054100000|2024-01-23 23:55:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1706054400000|2024-01-24 00:00:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|13
1706054700000|2024-01-24 00:05:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|10
1706055000000|2024-01-24 00:10:00|11.26|11.06|11.26|11.06|11.26|11.06|11.24|11.04|11
1706055300000|2024-01-24 00:15:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|20
1706055600000|2024-01-24 00:20:00|11.25|11.05|11.26|11.06|11.27|11.07|11.24|11.04|14
1706055900000|2024-01-24 00:25:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|5
1706056200000|2024-01-24 00:30:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1706056500000|2024-01-24 00:35:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|2
1706056800000|2024-01-24 00:40:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|4
1706057100000|2024-01-24 00:45:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|11
1706057400000|2024-01-24 00:50:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|10
1706057700000|2024-01-24 00:55:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|9
1706058000000|2024-01-24 01:00:00|11.26|11.06|11.24|11.04|11.27|11.07|11.24|11.04|25
1706058300000|2024-01-24 01:05:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|17
1706058600000|2024-01-24 01:10:00|11.24|11.04|11.22|11.02|11.24|11.04|11.21|11.01|19
1706058900000|2024-01-24 01:15:00|11.23|11.03|11.2|11|11.23|11.03|11.2|11|6
1706059200000|2024-01-24 01:20:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|12
1706059500000|2024-01-24 01:25:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|7
1706059800000|2024-01-24 01:30:00|11.2|11|11.2|11|11.22|11.02|11.2|11|7
1706060100000|2024-01-24 01:35:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|6
1706060400000|2024-01-24 01:40:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1706060700000|2024-01-24 01:45:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|4
1706061000000|2024-01-24 01:50:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|4
1706061300000|2024-01-24 01:55:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|7
1706061600000|2024-01-24 02:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.16|10.96|11
1706061900000|2024-01-24 02:05:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|3
1706062200000|2024-01-24 02:10:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|2
1706062500000|2024-01-24 02:15:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|4
1706062800000|2024-01-24 02:20:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|5
1706063100000|2024-01-24 02:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|8
1706063400000|2024-01-24 02:30:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|3
1706064000000|2024-01-24 02:40:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1706064300000|2024-01-24 02:45:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|5
1706064600000|2024-01-24 02:50:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|5
1706064900000|2024-01-24 02:55:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|3
1706065200000|2024-01-24 03:00:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1706065500000|2024-01-24 03:05:00|11.22|11.02|11.2|11|11.22|11.02|11.18|10.98|11
1706065800000|2024-01-24 03:10:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|5
1706066100000|2024-01-24 03:15:00|11.2|11|11.23|11.03|11.24|11.04|11.2|11|7
1706066400000|2024-01-24 03:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|10
1706066700000|2024-01-24 03:25:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|6
1706067000000|2024-01-24 03:30:00|11.2|11|11.2|11|11.2|11|11.19|10.99|7
1706067300000|2024-01-24 03:35:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|4
1706067600000|2024-01-24 03:40:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|3
1706067900000|2024-01-24 03:45:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1706068200000|2024-01-24 03:50:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|9
1706068500000|2024-01-24 03:55:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1706068800000|2024-01-24 04:00:00|11.21|11.01|11.23|11.03|11.23|11.03|11.2|11|7
1706069100000|2024-01-24 04:05:00|11.22|11.02|11.2|11|11.23|11.03|11.2|11|5
1706069400000|2024-01-24 04:10:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|5
1706069700000|2024-01-24 04:15:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|3
1706070000000|2024-01-24 04:20:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|2
1706070600000|2024-01-24 04:30:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1706070900000|2024-01-24 04:35:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1706071200000|2024-01-24 04:40:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1706071500000|2024-01-24 04:45:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|2
1706071800000|2024-01-24 04:50:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1706072100000|2024-01-24 04:55:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1706072400000|2024-01-24 05:00:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1706072700000|2024-01-24 05:05:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|3
1706073000000|2024-01-24 05:10:00|11.23|11.03|11.25|11.05|11.25|11.05|11.23|11.03|3
1706073300000|2024-01-24 05:15:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1706073600000|2024-01-24 05:20:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1706073900000|2024-01-24 05:25:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1706074200000|2024-01-24 05:30:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|8
1706074500000|2024-01-24 05:35:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1706074800000|2024-01-24 05:40:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|3
1706076000000|2024-01-24 06:00:00|11.28|11.08|11.26|11.06|11.29|11.09|11.26|11.06|5
1706076300000|2024-01-24 06:05:00|11.25|11.05|11.23|11.03|11.25|11.05|11.23|11.03|5
1706076600000|2024-01-24 06:10:00|11.25|11.05|11.24|11.04|11.25|11.05|11.22|11.02|6
1706076900000|2024-01-24 06:15:00|11.23|11.03|11.25|11.05|11.25|11.05|11.23|11.03|7
1706077200000|2024-01-24 06:20:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|2
1706077500000|2024-01-24 06:25:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|4
1706077800000|2024-01-24 06:30:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|2
1706078100000|2024-01-24 06:35:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|5
1706078400000|2024-01-24 06:40:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1706078700000|2024-01-24 06:45:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1706079000000|2024-01-24 06:50:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|2
1706079300000|2024-01-24 06:55:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1706079600000|2024-01-24 07:00:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|2
1706079900000|2024-01-24 07:05:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|3
1706080200000|2024-01-24 07:10:00|11.32|11.12|11.33|11.13|11.33|11.13|11.3|11.1|6
1706080500000|2024-01-24 07:15:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|4
1706080800000|2024-01-24 07:20:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|3
1706081100000|2024-01-24 07:25:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|10
1706081400000|2024-01-24 07:30:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1706081700000|2024-01-24 07:35:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|5
1706082300000|2024-01-24 07:45:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1706082600000|2024-01-24 07:50:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|2
1706083200000|2024-01-24 08:00:00|11.32|11.12|11.32|11.12|11.33|11.13|11.3|11.1|12
1706083500000|2024-01-24 08:05:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|13
1706083800000|2024-01-24 08:10:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1706084100000|2024-01-24 08:15:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|3
1706084400000|2024-01-24 08:20:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|4
1706085000000|2024-01-24 08:30:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|9
1706085300000|2024-01-24 08:35:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1706085600000|2024-01-24 08:40:00|11.26|11.06|11.28|11.08|11.28|11.08|11.25|11.05|11
1706085900000|2024-01-24 08:45:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|11
1706086200000|2024-01-24 08:50:00|11.28|11.08|11.29|11.09|11.3|11.1|11.28|11.08|10
1706086500000|2024-01-24 08:55:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|5
1706086800000|2024-01-24 09:00:00|11.27|11.07|11.29|11.09|11.3|11.1|11.27|11.07|9
1706087100000|2024-01-24 09:05:00|11.3|11.1|11.27|11.07|11.3|11.1|11.27|11.07|8
1706087400000|2024-01-24 09:10:00|11.28|11.08|11.28|11.08|11.3|11.1|11.28|11.08|7
1706087700000|2024-01-24 09:15:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|21
1706088000000|2024-01-24 09:20:00|11.3|11.1|11.28|11.08|11.3|11.1|11.27|11.07|25
1706088300000|2024-01-24 09:25:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1706088600000|2024-01-24 09:30:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|3
1706088900000|2024-01-24 09:35:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1706089200000|2024-01-24 09:40:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1706089500000|2024-01-24 09:45:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1706089800000|2024-01-24 09:50:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1706090100000|2024-01-24 09:55:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1706090400000|2024-01-24 10:00:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1706091000000|2024-01-24 10:10:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1706091300000|2024-01-24 10:15:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|4
1706091600000|2024-01-24 10:20:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1706091900000|2024-01-24 10:25:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|4
1706092200000|2024-01-24 10:30:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|4
1706092500000|2024-01-24 10:35:00|11.3|11.1|11.28|11.08|11.3|11.1|11.27|11.07|7
1706092800000|2024-01-24 10:40:00|11.27|11.07|11.3|11.1|11.31|11.11|11.27|11.07|35
1706093100000|2024-01-24 10:45:00|11.31|11.11|11.35|11.15|11.35|11.15|11.31|11.11|17
1706093400000|2024-01-24 10:50:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|4
1706093700000|2024-01-24 10:55:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|5
1706094000000|2024-01-24 11:00:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|6
1706094300000|2024-01-24 11:05:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|13
1706094600000|2024-01-24 11:10:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|6
1706094900000|2024-01-24 11:15:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|17
1706095200000|2024-01-24 11:20:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|3
1706095500000|2024-01-24 11:25:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|4
1706095800000|2024-01-24 11:30:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1706096100000|2024-01-24 11:35:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|8
1706096400000|2024-01-24 11:40:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|3
1706096700000|2024-01-24 11:45:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|4
1706097000000|2024-01-24 11:50:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|4
1706097600000|2024-01-24 12:00:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|7
1706097900000|2024-01-24 12:05:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1706098200000|2024-01-24 12:10:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1706098500000|2024-01-24 12:15:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|2
1706098800000|2024-01-24 12:20:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1706099100000|2024-01-24 12:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1706099400000|2024-01-24 12:30:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1706100000000|2024-01-24 12:40:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|2
1706100300000|2024-01-24 12:45:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1706100600000|2024-01-24 12:50:00|11.32|11.12|11.3|11.1|11.32|11.12|11.3|11.1|5
1706100900000|2024-01-24 12:55:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|4
1706101200000|2024-01-24 13:00:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|3
1706101500000|2024-01-24 13:05:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1706101800000|2024-01-24 13:10:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|3
1706102100000|2024-01-24 13:15:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|4
1706102400000|2024-01-24 13:20:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|5
1706102700000|2024-01-24 13:25:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1706103000000|2024-01-24 13:30:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|6
1706103300000|2024-01-24 13:35:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1706103600000|2024-01-24 13:40:00|11.25|11.05|11.23|11.03|11.26|11.06|11.22|11.02|7
1706103900000|2024-01-24 13:45:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|6
1706104200000|2024-01-24 13:50:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|6
1706104500000|2024-01-24 13:55:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1706104800000|2024-01-24 14:00:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|9
1706105100000|2024-01-24 14:05:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|4
1706105400000|2024-01-24 14:10:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|3
1706105700000|2024-01-24 14:15:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|6
1706106000000|2024-01-24 14:20:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|7
1706106300000|2024-01-24 14:25:00|11.22|11.02|11.24|11.04|11.25|11.05|11.22|11.02|8
1706106600000|2024-01-24 14:30:00|11.23|11.03|11.26|11.06|11.28|11.08|11.23|11.03|22
1706106900000|2024-01-24 14:35:00|11.25|11.05|11.27|11.07|11.27|11.07|11.23|11.03|15
1706107200000|2024-01-24 14:40:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|7
1706107500000|2024-01-24 14:45:00|11.25|11.05|11.23|11.03|11.25|11.05|11.22|11.02|31
1706107800000|2024-01-24 14:50:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|9
1706108100000|2024-01-24 14:55:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|3
1706108400000|2024-01-24 15:00:00|11.22|11.02|11.22|11.02|11.22|11.02|11.2|11|21
1706108700000|2024-01-24 15:05:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|20
1706109000000|2024-01-24 15:10:00|11.23|11.03|11.25|11.05|11.26|11.06|11.22|11.02|8
1706109300000|2024-01-24 15:15:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|6
1706109600000|2024-01-24 15:20:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|14
1706109900000|2024-01-24 15:25:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|13
1706110200000|2024-01-24 15:30:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|5
1706110500000|2024-01-24 15:35:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|4
1706110800000|2024-01-24 15:40:00|11.24|11.04|11.25|11.05|11.26|11.06|11.24|11.04|5
1706111100000|2024-01-24 15:45:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|12
1706111400000|2024-01-24 15:50:00|11.28|11.08|11.26|11.06|11.28|11.08|11.26|11.06|5
1706111700000|2024-01-24 15:55:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1706112300000|2024-01-24 16:05:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|3
1706112600000|2024-01-24 16:10:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|10
1706112900000|2024-01-24 16:15:00|11.24|11.04|11.25|11.05|11.26|11.06|11.23|11.03|14
1706113200000|2024-01-24 16:20:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|2
1706113500000|2024-01-24 16:25:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|4
1706113800000|2024-01-24 16:30:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|3
1706114100000|2024-01-24 16:35:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|7
1706114700000|2024-01-24 16:45:00|11.28|11.08|11.31|11.11|11.32|11.12|11.28|11.08|7
1706115600000|2024-01-24 17:00:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|16
1706115900000|2024-01-24 17:05:00|11.32|11.12|11.3|11.1|11.32|11.12|11.3|11.1|3
1706116200000|2024-01-24 17:10:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|2
1706116500000|2024-01-24 17:15:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|2
1706116800000|2024-01-24 17:20:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|3
1706117100000|2024-01-24 17:25:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|3
1706117400000|2024-01-24 17:30:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1706117700000|2024-01-24 17:35:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|4
1706118000000|2024-01-24 17:40:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|3
1706118300000|2024-01-24 17:45:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|2
1706118600000|2024-01-24 17:50:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|10
1706118900000|2024-01-24 17:55:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1706119200000|2024-01-24 18:00:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|5
1706119500000|2024-01-24 18:05:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|4
1706119800000|2024-01-24 18:10:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|7
1706120100000|2024-01-24 18:15:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|6
1706120400000|2024-01-24 18:20:00|11.23|11.03|11.22|11.02|11.24|11.04|11.2|11|32
1706120700000|2024-01-24 18:25:00|11.21|11.01|11.26|11.06|11.26|11.06|11.21|11.01|13
1706121000000|2024-01-24 18:30:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|8
1706121300000|2024-01-24 18:35:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|3
1706121900000|2024-01-24 18:45:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1706122500000|2024-01-24 18:55:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1706122800000|2024-01-24 19:00:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|2
1706123100000|2024-01-24 19:05:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1706123400000|2024-01-24 19:10:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1706123700000|2024-01-24 19:15:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1706124000000|2024-01-24 19:20:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|3
1706124600000|2024-01-24 19:30:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1706124900000|2024-01-24 19:35:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|9
1706125200000|2024-01-24 19:40:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|4
1706126100000|2024-01-24 19:55:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|4
1706126400000|2024-01-24 20:00:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|3
1706126700000|2024-01-24 20:05:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|3
1706127000000|2024-01-24 20:10:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|5
1706127300000|2024-01-24 20:15:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|6
1706127600000|2024-01-24 20:20:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1706128200000|2024-01-24 20:30:00|11.3|11.1|11.27|11.07|11.3|11.1|11.27|11.07|3
1706128500000|2024-01-24 20:35:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|9
1706128800000|2024-01-24 20:40:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1706129100000|2024-01-24 20:45:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|12
1706129400000|2024-01-24 20:50:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|5
1706129700000|2024-01-24 20:55:00|11.26|11.06|11.28|11.08|11.29|11.09|11.26|11.06|5
1706130000000|2024-01-24 21:00:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1706130300000|2024-01-24 21:05:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|2
1706130600000|2024-01-24 21:10:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|4
1706130900000|2024-01-24 21:15:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1706131200000|2024-01-24 21:20:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1706131500000|2024-01-24 21:25:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|2
1706131800000|2024-01-24 21:30:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|3
1706132100000|2024-01-24 21:35:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|4
1706132400000|2024-01-24 21:40:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|8
1706132700000|2024-01-24 21:45:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|2
1706133000000|2024-01-24 21:50:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1706133600000|2024-01-24 22:00:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|2
1706133900000|2024-01-24 22:05:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1706134200000|2024-01-24 22:10:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|3
1706137500000|2024-01-24 23:05:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1706137800000|2024-01-24 23:10:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1706138100000|2024-01-24 23:15:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|10
1706138400000|2024-01-24 23:20:00|11.35|11.15|11.35|11.15|11.37|11.17|11.35|11.15|9
1706138700000|2024-01-24 23:25:00|11.36|11.16|11.38|11.18|11.38|11.18|11.35|11.15|5
1706139000000|2024-01-24 23:30:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|4
1706139300000|2024-01-24 23:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1706139600000|2024-01-24 23:40:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|3
1706139900000|2024-01-24 23:45:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1706140200000|2024-01-24 23:50:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1706140800000|2024-01-25 00:00:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|6
1706141100000|2024-01-25 00:05:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1706141400000|2024-01-25 00:10:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1706141700000|2024-01-25 00:15:00|11.36|11.16|11.36|11.16|11.38|11.18|11.36|11.16|5
1706142000000|2024-01-25 00:20:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1706142900000|2024-01-25 00:35:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|2
1706143500000|2024-01-25 00:45:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|6
1706143800000|2024-01-25 00:50:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1706144100000|2024-01-25 00:55:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|7
1706144400000|2024-01-25 01:00:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|7
1706144700000|2024-01-25 01:05:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1706145000000|2024-01-25 01:10:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1706145300000|2024-01-25 01:15:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|7
1706145600000|2024-01-25 01:20:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|2
1706145900000|2024-01-25 01:25:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1706146200000|2024-01-25 01:30:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1706146500000|2024-01-25 01:35:00|11.34|11.14|11.33|11.13|11.34|11.14|11.32|11.12|6
1706146800000|2024-01-25 01:40:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1706147100000|2024-01-25 01:45:00|11.33|11.13|11.28|11.08|11.33|11.13|11.28|11.08|8
1706147400000|2024-01-25 01:50:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|16
1706147700000|2024-01-25 01:55:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1706148000000|2024-01-25 02:00:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|3
1706148300000|2024-01-25 02:05:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1706148600000|2024-01-25 02:10:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1706148900000|2024-01-25 02:15:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|2
1706149800000|2024-01-25 02:30:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1706150100000|2024-01-25 02:35:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1706150700000|2024-01-25 02:45:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1706151000000|2024-01-25 02:50:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1706151600000|2024-01-25 03:00:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1706152200000|2024-01-25 03:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1706152500000|2024-01-25 03:15:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1706152800000|2024-01-25 03:20:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1706153100000|2024-01-25 03:25:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|7
1706153700000|2024-01-25 03:35:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1706154000000|2024-01-25 03:40:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1706154300000|2024-01-25 03:45:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1706154600000|2024-01-25 03:50:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1706155200000|2024-01-25 04:00:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|4
1706155500000|2024-01-25 04:05:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|2
1706155800000|2024-01-25 04:10:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|5
1706156400000|2024-01-25 04:20:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1706157300000|2024-01-25 04:35:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|3
1706157600000|2024-01-25 04:40:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|7
1706157900000|2024-01-25 04:45:00|11.26|11.06|11.24|11.04|11.26|11.06|11.24|11.04|3
1706158200000|2024-01-25 04:50:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1706158500000|2024-01-25 04:55:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|4
1706158800000|2024-01-25 05:00:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1706159400000|2024-01-25 05:10:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1706159700000|2024-01-25 05:15:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|5
1706160000000|2024-01-25 05:20:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|3
1706160600000|2024-01-25 05:30:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|6
1706161200000|2024-01-25 05:40:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|2
1706161500000|2024-01-25 05:45:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1706161800000|2024-01-25 05:50:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1706162100000|2024-01-25 05:55:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|2
1706162400000|2024-01-25 06:00:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1706162700000|2024-01-25 06:05:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1706163300000|2024-01-25 06:15:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1706163600000|2024-01-25 06:20:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|3
1706164200000|2024-01-25 06:30:00|11.26|11.06|11.24|11.04|11.26|11.06|11.24|11.04|3
1706164500000|2024-01-25 06:35:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1706164800000|2024-01-25 06:40:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|3
1706165100000|2024-01-25 06:45:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|12
1706165400000|2024-01-25 06:50:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|2
1706166300000|2024-01-25 07:05:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1706166600000|2024-01-25 07:10:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1706166900000|2024-01-25 07:15:00|11.27|11.07|11.29|11.09|11.29|11.09|11.26|11.06|7
1706167200000|2024-01-25 07:20:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1706167500000|2024-01-25 07:25:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1706168100000|2024-01-25 07:35:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1706168400000|2024-01-25 07:40:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1706169000000|2024-01-25 07:50:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1706169300000|2024-01-25 07:55:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1706169600000|2024-01-25 08:00:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1706170200000|2024-01-25 08:10:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1706170800000|2024-01-25 08:20:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1706171100000|2024-01-25 08:25:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1706171400000|2024-01-25 08:30:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1706172300000|2024-01-25 08:45:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1706172600000|2024-01-25 08:50:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1706172900000|2024-01-25 08:55:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1706173800000|2024-01-25 09:10:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1706174100000|2024-01-25 09:15:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1706174400000|2024-01-25 09:20:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1706174700000|2024-01-25 09:25:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|2
1706175000000|2024-01-25 09:30:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1706175300000|2024-01-25 09:35:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1706175600000|2024-01-25 09:40:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|5
1706175900000|2024-01-25 09:45:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1706176200000|2024-01-25 09:50:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1706176500000|2024-01-25 09:55:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|14
1706176800000|2024-01-25 10:00:00|11.32|11.12|11.35|11.15|11.35|11.15|11.32|11.12|5
1706177100000|2024-01-25 10:05:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|13
1706177400000|2024-01-25 10:10:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1706177700000|2024-01-25 10:15:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1706178300000|2024-01-25 10:25:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1706178600000|2024-01-25 10:30:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1706179500000|2024-01-25 10:45:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1706179800000|2024-01-25 10:50:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1706180400000|2024-01-25 11:00:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1706180700000|2024-01-25 11:05:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|6
1706181000000|2024-01-25 11:10:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|4
1706181300000|2024-01-25 11:15:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1706181600000|2024-01-25 11:20:00|11.33|11.13|11.34|11.14|11.34|11.14|11.32|11.12|4
1706181900000|2024-01-25 11:25:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|5
1706182200000|2024-01-25 11:30:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|10
1706182500000|2024-01-25 11:35:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|4
1706183100000|2024-01-25 11:45:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1706183400000|2024-01-25 11:50:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|4
1706184000000|2024-01-25 12:00:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|4
1706184600000|2024-01-25 12:10:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|2
1706184900000|2024-01-25 12:15:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1706185200000|2024-01-25 12:20:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1706185500000|2024-01-25 12:25:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1706185800000|2024-01-25 12:30:00|11.29|11.09|11.26|11.06|11.29|11.09|11.26|11.06|8
1706186100000|2024-01-25 12:35:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|15
1706186400000|2024-01-25 12:40:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|10
1706186700000|2024-01-25 12:45:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|10
1706187000000|2024-01-25 12:50:00|11.24|11.04|11.23|11.03|11.25|11.05|11.21|11.01|20
1706187300000|2024-01-25 12:55:00|11.24|11.04|11.24|11.04|11.26|11.06|11.23|11.03|27
1706187600000|2024-01-25 13:00:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|13
1706187900000|2024-01-25 13:05:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1706188200000|2024-01-25 13:10:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|3
1706188500000|2024-01-25 13:15:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|4
1706188800000|2024-01-25 13:20:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1706189100000|2024-01-25 13:25:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|10
1706189400000|2024-01-25 13:30:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|11
1706189700000|2024-01-25 13:35:00|11.25|11.05|11.26|11.06|11.27|11.07|11.24|11.04|18
1706190000000|2024-01-25 13:40:00|11.27|11.07|11.23|11.03|11.27|11.07|11.22|11.02|9
1706190300000|2024-01-25 13:45:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|7
1706190600000|2024-01-25 13:50:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|14
1706190900000|2024-01-25 13:55:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1706191200000|2024-01-25 14:00:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|7
1706191500000|2024-01-25 14:05:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|5
1706191800000|2024-01-25 14:10:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|4
1706192100000|2024-01-25 14:15:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|9
1706192400000|2024-01-25 14:20:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|12
1706192700000|2024-01-25 14:25:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|6
1706193000000|2024-01-25 14:30:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|16
1706193300000|2024-01-25 14:35:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|4
1706193600000|2024-01-25 14:40:00|11.32|11.12|11.3|11.1|11.33|11.13|11.29|11.09|15
1706193900000|2024-01-25 14:45:00|11.31|11.11|11.29|11.09|11.31|11.11|11.27|11.07|15
1706194200000|2024-01-25 14:50:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|16
1706194500000|2024-01-25 14:55:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|4
1706194800000|2024-01-25 15:00:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|21
1706195100000|2024-01-25 15:05:00|11.33|11.13|11.35|11.15|11.36|11.16|11.33|11.13|31
1706195400000|2024-01-25 15:10:00|11.34|11.14|11.33|11.13|11.34|11.14|11.32|11.12|18
1706195700000|2024-01-25 15:15:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|34
1706196000000|2024-01-25 15:20:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|16
1706196300000|2024-01-25 15:25:00|11.32|11.12|11.32|11.12|11.33|11.13|11.29|11.09|51
1706196600000|2024-01-25 15:30:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|21
1706196900000|2024-01-25 15:35:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|24
1706197200000|2024-01-25 15:40:00|11.32|11.12|11.3|11.1|11.33|11.13|11.29|11.09|35
1706197500000|2024-01-25 15:45:00|11.29|11.09|11.27|11.07|11.29|11.09|11.26|11.06|35
1706197800000|2024-01-25 15:50:00|11.28|11.08|11.27|11.07|11.29|11.09|11.27|11.07|42
1706198100000|2024-01-25 15:55:00|11.28|11.08|11.31|11.11|11.32|11.12|11.27|11.07|52
1706198400000|2024-01-25 16:00:00|11.3|11.1|11.3|11.1|11.32|11.12|11.3|11.1|17
1706198700000|2024-01-25 16:05:00|11.31|11.11|11.29|11.09|11.31|11.11|11.27|11.07|17
1706199000000|2024-01-25 16:10:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|22
1706199300000|2024-01-25 16:15:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|15
1706199600000|2024-01-25 16:20:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|7
1706200200000|2024-01-25 16:30:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|4
1706200500000|2024-01-25 16:35:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|8
1706200800000|2024-01-25 16:40:00|11.32|11.12|11.3|11.1|11.32|11.12|11.3|11.1|11
1706201100000|2024-01-25 16:45:00|11.29|11.09|11.28|11.08|11.3|11.1|11.28|11.08|8
1706201400000|2024-01-25 16:50:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|17
1706201700000|2024-01-25 16:55:00|11.28|11.08|11.24|11.04|11.28|11.08|11.24|11.04|27
1706202000000|2024-01-25 17:00:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|58
1706202300000|2024-01-25 17:05:00|11.23|11.03|11.22|11.02|11.25|11.05|11.2|11|68
1706202600000|2024-01-25 17:10:00|11.21|11.01|11.22|11.02|11.24|11.04|11.21|11.01|62
1706202900000|2024-01-25 17:15:00|11.23|11.03|11.23|11.03|11.23|11.03|11.21|11.01|69
1706203200000|2024-01-25 17:20:00|11.24|11.04|11.26|11.06|11.26|11.06|11.23|11.03|49
1706203500000|2024-01-25 17:25:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|41
1706203800000|2024-01-25 17:30:00|11.26|11.06|11.25|11.05|11.26|11.06|11.24|11.04|16
1706204100000|2024-01-25 17:35:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|27
1706204400000|2024-01-25 17:40:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|10
1706204700000|2024-01-25 17:45:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|5
1706205000000|2024-01-25 17:50:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|6
1706205300000|2024-01-25 17:55:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|12
1706205600000|2024-01-25 18:00:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1706205900000|2024-01-25 18:05:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|14
1706206200000|2024-01-25 18:10:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|46
1706206500000|2024-01-25 18:15:00|11.27|11.07|11.27|11.07|11.29|11.09|11.27|11.07|31
1706206800000|2024-01-25 18:20:00|11.26|11.06|11.24|11.04|11.27|11.07|11.24|11.04|25
1706207100000|2024-01-25 18:25:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|24
1706207400000|2024-01-25 18:30:00|11.23|11.03|11.23|11.03|11.25|11.05|11.2|11|65
1706207700000|2024-01-25 18:35:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|6
1706208000000|2024-01-25 18:40:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|14
1706208300000|2024-01-25 18:45:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|20
1706208600000|2024-01-25 18:50:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|10
1706209200000|2024-01-25 19:00:00|11.18|10.98|11.16|10.96|11.19|10.99|11.16|10.96|25
1706209500000|2024-01-25 19:05:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|7
1706209800000|2024-01-25 19:10:00|11.16|10.96|11.19|10.99|11.19|10.99|11.15|10.95|12
1706210100000|2024-01-25 19:15:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1706210400000|2024-01-25 19:20:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|6
1706210700000|2024-01-25 19:25:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|6
1706211000000|2024-01-25 19:30:00|11.21|11.01|11.23|11.03|11.24|11.04|11.21|11.01|7
1706211300000|2024-01-25 19:35:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|3
1706211600000|2024-01-25 19:40:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1706211900000|2024-01-25 19:45:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|6
1706212200000|2024-01-25 19:50:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|3
1706212500000|2024-01-25 19:55:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|2
1706212800000|2024-01-25 20:00:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|23
1706213100000|2024-01-25 20:05:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|11
1706213400000|2024-01-25 20:10:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|8
1706213700000|2024-01-25 20:15:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|7
1706214000000|2024-01-25 20:20:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1706214600000|2024-01-25 20:30:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1706214900000|2024-01-25 20:35:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|8
1706215200000|2024-01-25 20:40:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|3
1706215500000|2024-01-25 20:45:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|8
1706215800000|2024-01-25 20:50:00|11.23|11.03|11.25|11.05|11.26|11.06|11.23|11.03|9
1706216100000|2024-01-25 20:55:00|11.24|11.04|11.27|11.07|11.27|11.07|11.24|11.04|16
1706216400000|2024-01-25 21:00:00|11.26|11.06|11.29|11.09|11.3|11.1|11.26|11.06|12
1706216700000|2024-01-25 21:05:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|10
1706217000000|2024-01-25 21:10:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|9
1706217300000|2024-01-25 21:15:00|11.29|11.09|11.29|11.09|11.29|11.09|11.27|11.07|11
1706217600000|2024-01-25 21:20:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|2
1706217900000|2024-01-25 21:25:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|3
1706218200000|2024-01-25 21:30:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1706218500000|2024-01-25 21:35:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|15
1706218800000|2024-01-25 21:40:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|3
1706219100000|2024-01-25 21:45:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|3
1706219400000|2024-01-25 21:50:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1706219700000|2024-01-25 21:55:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|3
1706220000000|2024-01-25 22:00:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|2
1706220300000|2024-01-25 22:05:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|4
1706220600000|2024-01-25 22:10:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|2
1706221500000|2024-01-25 22:25:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1706221800000|2024-01-25 22:30:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|4
1706222100000|2024-01-25 22:35:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1706222400000|2024-01-25 22:40:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|8
1706223000000|2024-01-25 22:50:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|5
1706223300000|2024-01-25 22:55:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1706223600000|2024-01-25 23:00:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|9
1706223900000|2024-01-25 23:05:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|2
1706224200000|2024-01-25 23:10:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1706224500000|2024-01-25 23:15:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|3
1706224800000|2024-01-25 23:20:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1706225400000|2024-01-25 23:30:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1706225700000|2024-01-25 23:35:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1706226000000|2024-01-25 23:40:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|5
1706226300000|2024-01-25 23:45:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1706226900000|2024-01-25 23:55:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|3
1706227200000|2024-01-26 00:00:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|5
1706227500000|2024-01-26 00:05:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1706227800000|2024-01-26 00:10:00|11.29|11.09|11.27|11.07|11.3|11.1|11.27|11.07|7
1706228100000|2024-01-26 00:15:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|10
1706228400000|2024-01-26 00:20:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|4
1706228700000|2024-01-26 00:25:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|6
1706229000000|2024-01-26 00:30:00|11.32|11.12|11.34|11.14|11.34|11.14|11.32|11.12|3
1706229300000|2024-01-26 00:35:00|11.35|11.15|11.39|11.19|11.41|11.21|11.35|11.15|73
1706229600000|2024-01-26 00:40:00|11.38|11.18|11.37|11.17|11.39|11.19|11.36|11.16|14
1706229900000|2024-01-26 00:45:00|11.36|11.16|11.38|11.18|11.38|11.18|11.36|11.16|5
1706230200000|2024-01-26 00:50:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1706230500000|2024-01-26 00:55:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|2
1706230800000|2024-01-26 01:00:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|13
1706231100000|2024-01-26 01:05:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|4
1706231400000|2024-01-26 01:10:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|15
1706231700000|2024-01-26 01:15:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1706232000000|2024-01-26 01:20:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1706232300000|2024-01-26 01:25:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1706232600000|2024-01-26 01:30:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1706232900000|2024-01-26 01:35:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|2
1706233200000|2024-01-26 01:40:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|4
1706233500000|2024-01-26 01:45:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|4
1706233800000|2024-01-26 01:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1706234100000|2024-01-26 01:55:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1706234400000|2024-01-26 02:00:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|3
1706234700000|2024-01-26 02:05:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1706235000000|2024-01-26 02:10:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|6
1706235300000|2024-01-26 02:15:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|3
1706235600000|2024-01-26 02:20:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1706235900000|2024-01-26 02:25:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|6
1706236200000|2024-01-26 02:30:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|4
1706236500000|2024-01-26 02:35:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1706237100000|2024-01-26 02:45:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|2
1706238000000|2024-01-26 03:00:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1706239500000|2024-01-26 03:25:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1706239800000|2024-01-26 03:30:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1706240400000|2024-01-26 03:40:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|16
1706240700000|2024-01-26 03:45:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1706241000000|2024-01-26 03:50:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|9
1706241600000|2024-01-26 04:00:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|6
1706241900000|2024-01-26 04:05:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|6
1706242200000|2024-01-26 04:10:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1706242500000|2024-01-26 04:15:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|20
1706243100000|2024-01-26 04:25:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|5
1706243400000|2024-01-26 04:30:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1706244000000|2024-01-26 04:40:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|6
1706244300000|2024-01-26 04:45:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1706244600000|2024-01-26 04:50:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|4
1706246100000|2024-01-26 05:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1706246700000|2024-01-26 05:25:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|3
1706247900000|2024-01-26 05:45:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1706248800000|2024-01-26 06:00:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1706249400000|2024-01-26 06:10:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1706249700000|2024-01-26 06:15:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1706250000000|2024-01-26 06:20:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|3
1706250600000|2024-01-26 06:30:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1706251500000|2024-01-26 06:45:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1706251800000|2024-01-26 06:50:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|7
1706252400000|2024-01-26 07:00:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1706253900000|2024-01-26 07:25:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1706254200000|2024-01-26 07:30:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1706255100000|2024-01-26 07:45:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1706255400000|2024-01-26 07:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|5
1706255700000|2024-01-26 07:55:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|7
1706256000000|2024-01-26 08:00:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|5
1706256300000|2024-01-26 08:05:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1706256600000|2024-01-26 08:10:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1706256900000|2024-01-26 08:15:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|3
1706257200000|2024-01-26 08:20:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|4
1706257500000|2024-01-26 08:25:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|2
1706257800000|2024-01-26 08:30:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1706258400000|2024-01-26 08:40:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1706258700000|2024-01-26 08:45:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1706259000000|2024-01-26 08:50:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1706259900000|2024-01-26 09:05:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|2
1706260200000|2024-01-26 09:10:00|11.46|11.26|11.49|11.29|11.49|11.29|11.46|11.26|4
1706260500000|2024-01-26 09:15:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1706261400000|2024-01-26 09:30:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1706261700000|2024-01-26 09:35:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|5
1706262000000|2024-01-26 09:40:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1706262300000|2024-01-26 09:45:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|5
1706262900000|2024-01-26 09:55:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|8
1706263200000|2024-01-26 10:00:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|9
1706263500000|2024-01-26 10:05:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|7
1706263800000|2024-01-26 10:10:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|20
1706264100000|2024-01-26 10:15:00|11.47|11.27|11.5|11.3|11.51|11.31|11.47|11.27|16
1706264400000|2024-01-26 10:20:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|25
1706264700000|2024-01-26 10:25:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|3
1706265000000|2024-01-26 10:30:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|12
1706265300000|2024-01-26 10:35:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|7
1706265600000|2024-01-26 10:40:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|11
1706265900000|2024-01-26 10:45:00|11.55|11.35|11.55|11.35|11.55|11.35|11.52|11.32|11
1706266200000|2024-01-26 10:50:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1706266500000|2024-01-26 10:55:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1706266800000|2024-01-26 11:00:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|10
1706267100000|2024-01-26 11:05:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|7
1706267400000|2024-01-26 11:10:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1706267700000|2024-01-26 11:15:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1706268000000|2024-01-26 11:20:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1706268300000|2024-01-26 11:25:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1706268600000|2024-01-26 11:30:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|13
1706268900000|2024-01-26 11:35:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|10
1706269200000|2024-01-26 11:40:00|11.6|11.4|11.6|11.4|11.62|11.42|11.6|11.4|17
1706269500000|2024-01-26 11:45:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|3
1706269800000|2024-01-26 11:50:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|12
1706270100000|2024-01-26 11:55:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|10
1706270400000|2024-01-26 12:00:00|11.6|11.4|11.58|11.38|11.62|11.42|11.58|11.38|21
1706270700000|2024-01-26 12:05:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|5
1706271000000|2024-01-26 12:10:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|3
1706271600000|2024-01-26 12:20:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1706271900000|2024-01-26 12:25:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|5
1706272200000|2024-01-26 12:30:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|10
1706272500000|2024-01-26 12:35:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|2
1706272800000|2024-01-26 12:40:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|15
1706273100000|2024-01-26 12:45:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1706273400000|2024-01-26 12:50:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|17
1706273700000|2024-01-26 12:55:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|8
1706274000000|2024-01-26 13:00:00|11.58|11.38|11.6|11.4|11.6|11.4|11.56|11.36|13
1706274300000|2024-01-26 13:05:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|4
1706274600000|2024-01-26 13:10:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1706274900000|2024-01-26 13:15:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|3
1706275200000|2024-01-26 13:20:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|2
1706275500000|2024-01-26 13:25:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1706275800000|2024-01-26 13:30:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|6
1706276100000|2024-01-26 13:35:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1706276400000|2024-01-26 13:40:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|2
1706276700000|2024-01-26 13:45:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|11
1706277000000|2024-01-26 13:50:00|11.57|11.37|11.57|11.37|11.57|11.37|11.55|11.35|21
1706277300000|2024-01-26 13:55:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|7
1706277600000|2024-01-26 14:00:00|11.57|11.37|11.6|11.4|11.61|11.41|11.57|11.37|10
1706277900000|2024-01-26 14:05:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1706278200000|2024-01-26 14:10:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|4
1706278500000|2024-01-26 14:15:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|6
1706278800000|2024-01-26 14:20:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|17
1706279100000|2024-01-26 14:25:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|24
1706279400000|2024-01-26 14:30:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|5
1706279700000|2024-01-26 14:35:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|16
1706280000000|2024-01-26 14:40:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|15
1706280300000|2024-01-26 14:45:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|8
1706280900000|2024-01-26 14:55:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|21
1706281200000|2024-01-26 15:00:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|6
1706281500000|2024-01-26 15:05:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1706281800000|2024-01-26 15:10:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|17
1706282100000|2024-01-26 15:15:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|15
1706282400000|2024-01-26 15:20:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|3
1706282700000|2024-01-26 15:25:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1706283000000|2024-01-26 15:30:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|8
1706283300000|2024-01-26 15:35:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|8
1706283600000|2024-01-26 15:40:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|6
1706283900000|2024-01-26 15:45:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|12
1706284200000|2024-01-26 15:50:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|7
1706284800000|2024-01-26 16:00:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1706285100000|2024-01-26 16:05:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|10
1706285400000|2024-01-26 16:10:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|8
1706285700000|2024-01-26 16:15:00|11.66|11.46|11.66|11.46|11.66|11.46|11.64|11.44|31
1706286000000|2024-01-26 16:20:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|13
1706286300000|2024-01-26 16:25:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|20
1706286600000|2024-01-26 16:30:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|4
1706286900000|2024-01-26 16:35:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|7
1706287200000|2024-01-26 16:40:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|12
1706287500000|2024-01-26 16:45:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1706287800000|2024-01-26 16:50:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|14
1706288100000|2024-01-26 16:55:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|14
1706288400000|2024-01-26 17:00:00|11.64|11.44|11.63|11.43|11.65|11.45|11.62|11.42|16
1706288700000|2024-01-26 17:05:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|21
1706289000000|2024-01-26 17:10:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|12
1706289300000|2024-01-26 17:15:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|3
1706290200000|2024-01-26 17:30:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|2
1706290500000|2024-01-26 17:35:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|2
1706290800000|2024-01-26 17:40:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|9
1706291100000|2024-01-26 17:45:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|2
1706291400000|2024-01-26 17:50:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|3
1706291700000|2024-01-26 17:55:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|13
1706292000000|2024-01-26 18:00:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|11
1706292300000|2024-01-26 18:05:00|11.62|11.42|11.73|11.53|11.76|11.56|11.62|11.42|42
1706292600000|2024-01-26 18:10:00|11.72|11.52|11.68|11.48|11.78|11.58|11.68|11.48|86
1706292900000|2024-01-26 18:15:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|25
1706293200000|2024-01-26 18:20:00|11.66|11.46|11.68|11.48|11.68|11.48|11.66|11.46|17
1706293500000|2024-01-26 18:25:00|11.67|11.47|11.66|11.46|11.69|11.49|11.66|11.46|20
1706293800000|2024-01-26 18:30:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|4
1706294100000|2024-01-26 18:35:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|7
1706294400000|2024-01-26 18:40:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|8
1706294700000|2024-01-26 18:45:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1706295000000|2024-01-26 18:50:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|4
1706295300000|2024-01-26 18:55:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|4
1706295600000|2024-01-26 19:00:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|8
1706295900000|2024-01-26 19:05:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|6
1706296200000|2024-01-26 19:10:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|3
1706296500000|2024-01-26 19:15:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1706296800000|2024-01-26 19:20:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|5
1706297100000|2024-01-26 19:25:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1706297400000|2024-01-26 19:30:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|10
1706297700000|2024-01-26 19:35:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|4
1706298000000|2024-01-26 19:40:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|3
1706298300000|2024-01-26 19:45:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|16
1706298600000|2024-01-26 19:50:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1706298900000|2024-01-26 19:55:00|11.66|11.46|11.67|11.47|11.68|11.48|11.66|11.46|8
1706299200000|2024-01-26 20:00:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|6
1706299500000|2024-01-26 20:05:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1706299800000|2024-01-26 20:10:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|9
1706300100000|2024-01-26 20:15:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|3
1706300400000|2024-01-26 20:20:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|17
1706301000000|2024-01-26 20:30:00|11.68|11.48|11.65|11.45|11.68|11.48|11.64|11.44|6
1706301300000|2024-01-26 20:35:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|5
1706301600000|2024-01-26 20:40:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1706301900000|2024-01-26 20:45:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|6
1706302200000|2024-01-26 20:50:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|2
1706302500000|2024-01-26 20:55:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|4
1706303100000|2024-01-26 21:05:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|3
1706303400000|2024-01-26 21:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1706303700000|2024-01-26 21:15:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|2
1706304000000|2024-01-26 21:20:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|2
1706304300000|2024-01-26 21:25:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|19
1706304600000|2024-01-26 21:30:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1706304900000|2024-01-26 21:35:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1706305200000|2024-01-26 21:40:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|4
1706305500000|2024-01-26 21:45:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706305800000|2024-01-26 21:50:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1706342400000|2024-01-27 08:00:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|4
1706343600000|2024-01-27 08:20:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|8
1706343900000|2024-01-27 08:25:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1706344800000|2024-01-27 08:40:00|11.7|11.5|11.69|11.49|11.7|11.5|11.67|11.47|12
1706345100000|2024-01-27 08:45:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|3
1706345400000|2024-01-27 08:50:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|3
1706345700000|2024-01-27 08:55:00|11.68|11.48|11.67|11.47|11.69|11.49|11.66|11.46|6
1706346000000|2024-01-27 09:00:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|9
1706346300000|2024-01-27 09:05:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1706347200000|2024-01-27 09:20:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706347500000|2024-01-27 09:25:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|7
1706348100000|2024-01-27 09:35:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1706349000000|2024-01-27 09:50:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|12
1706349300000|2024-01-27 09:55:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1706350200000|2024-01-27 10:10:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|5
1706351400000|2024-01-27 10:30:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|3
1706352000000|2024-01-27 10:40:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1706352300000|2024-01-27 10:45:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1706352900000|2024-01-27 10:55:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|3
1706353200000|2024-01-27 11:00:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|4
1706355000000|2024-01-27 11:30:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1706355300000|2024-01-27 11:35:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1706355600000|2024-01-27 11:40:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|3
1706356200000|2024-01-27 11:50:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|2
1706356800000|2024-01-27 12:00:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1706357400000|2024-01-27 12:10:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1706357700000|2024-01-27 12:15:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|7
1706358000000|2024-01-27 12:20:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|7
1706358900000|2024-01-27 12:35:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1706359200000|2024-01-27 12:40:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1706360400000|2024-01-27 13:00:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|11
1706361600000|2024-01-27 13:20:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|5
1706361900000|2024-01-27 13:25:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|8
1706362200000|2024-01-27 13:30:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1706362800000|2024-01-27 13:40:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|7
1706363100000|2024-01-27 13:45:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|6
1706364300000|2024-01-27 14:05:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1706364600000|2024-01-27 14:10:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|4
1706365200000|2024-01-27 14:20:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1706365800000|2024-01-27 14:30:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1706366400000|2024-01-27 14:40:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|3
1706366700000|2024-01-27 14:45:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1706367000000|2024-01-27 14:50:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|7
1706367600000|2024-01-27 15:00:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1706367900000|2024-01-27 15:05:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|5
1706369400000|2024-01-27 15:30:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|2
1706369700000|2024-01-27 15:35:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|4
1706370300000|2024-01-27 15:45:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|5
1706370600000|2024-01-27 15:50:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706371200000|2024-01-27 16:00:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|6
1706371500000|2024-01-27 16:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1706371800000|2024-01-27 16:10:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1706372400000|2024-01-27 16:20:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1706373000000|2024-01-27 16:30:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1706373600000|2024-01-27 16:40:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1706373900000|2024-01-27 16:45:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706374200000|2024-01-27 16:50:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1706374500000|2024-01-27 16:55:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706374800000|2024-01-27 17:00:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|15
1706375100000|2024-01-27 17:05:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706375700000|2024-01-27 17:15:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1706376300000|2024-01-27 17:25:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706376600000|2024-01-27 17:30:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1706376900000|2024-01-27 17:35:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|7
1706377200000|2024-01-27 17:40:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706377500000|2024-01-27 17:45:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1706377800000|2024-01-27 17:50:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1706378400000|2024-01-27 18:00:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1706378700000|2024-01-27 18:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1706379600000|2024-01-27 18:20:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1706379900000|2024-01-27 18:25:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|3
1706380200000|2024-01-27 18:30:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1706381100000|2024-01-27 18:45:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|3
1706382000000|2024-01-27 19:00:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|4
1706382300000|2024-01-27 19:05:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1706383500000|2024-01-27 19:25:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|4
1706383800000|2024-01-27 19:30:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|3
1706384100000|2024-01-27 19:35:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1706385600000|2024-01-27 20:00:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1706385900000|2024-01-27 20:05:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1706386200000|2024-01-27 20:10:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1706386500000|2024-01-27 20:15:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1706387400000|2024-01-27 20:30:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|4
1706387700000|2024-01-27 20:35:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|8
1706388000000|2024-01-27 20:40:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1706389200000|2024-01-27 21:00:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1706389500000|2024-01-27 21:05:00|11.78|11.58|11.78|11.58|11.79|11.59|11.78|11.58|3
1706389800000|2024-01-27 21:10:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1706390100000|2024-01-27 21:15:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1706390400000|2024-01-27 21:20:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1706390700000|2024-01-27 21:25:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|9
1706391000000|2024-01-27 21:30:00|11.79|11.59|11.77|11.57|11.81|11.61|11.77|11.57|10
1706391300000|2024-01-27 21:35:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|5
1706391600000|2024-01-27 21:40:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1706391900000|2024-01-27 21:45:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1706392200000|2024-01-27 21:50:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1706392500000|2024-01-27 21:55:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1706393100000|2024-01-27 22:05:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|11
1706393400000|2024-01-27 22:10:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1706394300000|2024-01-27 22:25:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1706395200000|2024-01-27 22:40:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1706396400000|2024-01-27 23:00:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1706396700000|2024-01-27 23:05:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1706397300000|2024-01-27 23:15:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1706397600000|2024-01-27 23:20:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1706398200000|2024-01-27 23:30:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|2
1706398500000|2024-01-27 23:35:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1706398800000|2024-01-27 23:40:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|4
1706400000000|2024-01-28 00:00:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|15
1706400300000|2024-01-28 00:05:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|4
1706400600000|2024-01-28 00:10:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1706400900000|2024-01-28 00:15:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1706401200000|2024-01-28 00:20:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1706401800000|2024-01-28 00:30:00|11.67|11.47|11.69|11.49|11.69|11.49|11.66|11.46|7
1706402400000|2024-01-28 00:40:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|2
1706402700000|2024-01-28 00:45:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|3
1706403000000|2024-01-28 00:50:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1706403300000|2024-01-28 00:55:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|8
1706403600000|2024-01-28 01:00:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1706404200000|2024-01-28 01:10:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1706404500000|2024-01-28 01:15:00|11.68|11.48|11.71|11.51|11.71|11.51|11.68|11.48|6
1706404800000|2024-01-28 01:20:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1706405100000|2024-01-28 01:25:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|3
1706405400000|2024-01-28 01:30:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|2
1706405700000|2024-01-28 01:35:00|11.73|11.53|11.7|11.5|11.73|11.53|11.7|11.5|12
1706406000000|2024-01-28 01:40:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|12
1706406300000|2024-01-28 01:45:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1706406600000|2024-01-28 01:50:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706406900000|2024-01-28 01:55:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1706407500000|2024-01-28 02:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1706407800000|2024-01-28 02:10:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1706408100000|2024-01-28 02:15:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|11
1706408700000|2024-01-28 02:25:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1706409000000|2024-01-28 02:30:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|3
1706409600000|2024-01-28 02:40:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706409900000|2024-01-28 02:45:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|3
1706410500000|2024-01-28 02:55:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1706410800000|2024-01-28 03:00:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|7
1706411100000|2024-01-28 03:05:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1706411400000|2024-01-28 03:10:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|4
1706411700000|2024-01-28 03:15:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|8
1706412000000|2024-01-28 03:20:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1706412300000|2024-01-28 03:25:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|4
1706412600000|2024-01-28 03:30:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|3
1706413800000|2024-01-28 03:50:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1706414100000|2024-01-28 03:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|3
1706414400000|2024-01-28 04:00:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|6
1706414700000|2024-01-28 04:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1706415000000|2024-01-28 04:10:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706415300000|2024-01-28 04:15:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|23
1706415600000|2024-01-28 04:20:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1706416200000|2024-01-28 04:30:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|5
1706416500000|2024-01-28 04:35:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1706417100000|2024-01-28 04:45:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1706417700000|2024-01-28 04:55:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|4
1706418000000|2024-01-28 05:00:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|2
1706418300000|2024-01-28 05:05:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1706418600000|2024-01-28 05:10:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1706418900000|2024-01-28 05:15:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1706419200000|2024-01-28 05:20:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|11
1706419500000|2024-01-28 05:25:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1706419800000|2024-01-28 05:30:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|3
1706420100000|2024-01-28 05:35:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|3
1706420400000|2024-01-28 05:40:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|8
1706421600000|2024-01-28 06:00:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1706421900000|2024-01-28 06:05:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1706422200000|2024-01-28 06:10:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1706423100000|2024-01-28 06:25:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1706423700000|2024-01-28 06:35:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|3
1706424000000|2024-01-28 06:40:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|3
1706424600000|2024-01-28 06:50:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1706424900000|2024-01-28 06:55:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|3
1706425200000|2024-01-28 07:00:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1706425500000|2024-01-28 07:05:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1706425800000|2024-01-28 07:10:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1706426100000|2024-01-28 07:15:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706426400000|2024-01-28 07:20:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1706426700000|2024-01-28 07:25:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1706427000000|2024-01-28 07:30:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1706427900000|2024-01-28 07:45:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|2
1706428200000|2024-01-28 07:50:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1706428500000|2024-01-28 07:55:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1706428800000|2024-01-28 08:00:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|6
1706429100000|2024-01-28 08:05:00|11.64|11.44|11.65|11.45|11.65|11.45|11.64|11.44|4
1706429400000|2024-01-28 08:10:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1706429700000|2024-01-28 08:15:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|8
1706430000000|2024-01-28 08:20:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|4
1706430300000|2024-01-28 08:25:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|3
1706431200000|2024-01-28 08:40:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706431500000|2024-01-28 08:45:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|11
1706431800000|2024-01-28 08:50:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|6
1706432700000|2024-01-28 09:05:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|8
1706433600000|2024-01-28 09:20:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|2
1706434500000|2024-01-28 09:35:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1706434800000|2024-01-28 09:40:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|3
1706435100000|2024-01-28 09:45:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1706435700000|2024-01-28 09:55:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1706436000000|2024-01-28 10:00:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1706436600000|2024-01-28 10:10:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1706436900000|2024-01-28 10:15:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1706437200000|2024-01-28 10:20:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1706437500000|2024-01-28 10:25:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1706437800000|2024-01-28 10:30:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|4
1706438400000|2024-01-28 10:40:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|4
1706438700000|2024-01-28 10:45:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706439300000|2024-01-28 10:55:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1706439600000|2024-01-28 11:00:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1706439900000|2024-01-28 11:05:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1706440200000|2024-01-28 11:10:00|11.67|11.47|11.65|11.45|11.67|11.47|11.65|11.45|3
1706440500000|2024-01-28 11:15:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|25
1706440800000|2024-01-28 11:20:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|4
1706441100000|2024-01-28 11:25:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|6
1706441400000|2024-01-28 11:30:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|5
1706441700000|2024-01-28 11:35:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|19
1706442000000|2024-01-28 11:40:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|8
1706442300000|2024-01-28 11:45:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|6
1706442600000|2024-01-28 11:50:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|8
1706442900000|2024-01-28 11:55:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1706443500000|2024-01-28 12:05:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|3
1706443800000|2024-01-28 12:10:00|11.62|11.42|11.6|11.4|11.62|11.42|11.59|11.39|11
1706444100000|2024-01-28 12:15:00|11.59|11.39|11.56|11.36|11.6|11.4|11.55|11.35|20
1706444400000|2024-01-28 12:20:00|11.55|11.35|11.55|11.35|11.57|11.37|11.54|11.34|11
1706444700000|2024-01-28 12:25:00|11.56|11.36|11.58|11.38|11.59|11.39|11.55|11.35|11
1706445000000|2024-01-28 12:30:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|20
1706445300000|2024-01-28 12:35:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|4
1706445600000|2024-01-28 12:40:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|10
1706445900000|2024-01-28 12:45:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1706446200000|2024-01-28 12:50:00|11.58|11.38|11.61|11.41|11.61|11.41|11.57|11.37|10
1706446500000|2024-01-28 12:55:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|10
1706446800000|2024-01-28 13:00:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|6
1706447100000|2024-01-28 13:05:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1706447700000|2024-01-28 13:15:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|5
1706448300000|2024-01-28 13:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|8
1706448600000|2024-01-28 13:30:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|2
1706448900000|2024-01-28 13:35:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|7
1706449200000|2024-01-28 13:40:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|9
1706449500000|2024-01-28 13:45:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|9
1706449800000|2024-01-28 13:50:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|2
1706450400000|2024-01-28 14:00:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|7
1706450700000|2024-01-28 14:05:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|7
1706451000000|2024-01-28 14:10:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1706451300000|2024-01-28 14:15:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|29
1706451600000|2024-01-28 14:20:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1706451900000|2024-01-28 14:25:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|7
1706452200000|2024-01-28 14:30:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1706452500000|2024-01-28 14:35:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|20
1706452800000|2024-01-28 14:40:00|11.57|11.37|11.56|11.36|11.58|11.38|11.55|11.35|8
1706453100000|2024-01-28 14:45:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|6
1706453400000|2024-01-28 14:50:00|11.55|11.35|11.54|11.34|11.56|11.36|11.54|11.34|16
1706453700000|2024-01-28 14:55:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1706454000000|2024-01-28 15:00:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|3
1706454300000|2024-01-28 15:05:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|4
1706454600000|2024-01-28 15:10:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|12
1706454900000|2024-01-28 15:15:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|5
1706455200000|2024-01-28 15:20:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1706455800000|2024-01-28 15:30:00|11.56|11.36|11.54|11.34|11.56|11.36|11.54|11.34|5
1706456100000|2024-01-28 15:35:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|3
1706456400000|2024-01-28 15:40:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1706456700000|2024-01-28 15:45:00|11.52|11.32|11.55|11.35|11.56|11.36|11.52|11.32|12
1706457000000|2024-01-28 15:50:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1706457300000|2024-01-28 15:55:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1706457600000|2024-01-28 16:00:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|7
1706457900000|2024-01-28 16:05:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|6
1706458500000|2024-01-28 16:15:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|3
1706458800000|2024-01-28 16:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1706459400000|2024-01-28 16:30:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1706459700000|2024-01-28 16:35:00|11.54|11.34|11.57|11.37|11.57|11.37|11.54|11.34|8
1706460300000|2024-01-28 16:45:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|22
1706460600000|2024-01-28 16:50:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|5
1706460900000|2024-01-28 16:55:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|3
1706461200000|2024-01-28 17:00:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|15
1706461500000|2024-01-28 17:05:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|21
1706462100000|2024-01-28 17:15:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|15
1706462400000|2024-01-28 17:20:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1706463000000|2024-01-28 17:30:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1706463300000|2024-01-28 17:35:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1706463600000|2024-01-28 17:40:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1706463900000|2024-01-28 17:45:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1706464200000|2024-01-28 17:50:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|3
1706464500000|2024-01-28 17:55:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|6
1706464800000|2024-01-28 18:00:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|6
1706465100000|2024-01-28 18:05:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1706465700000|2024-01-28 18:15:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|9
1706466000000|2024-01-28 18:20:00|11.52|11.32|11.5|11.3|11.52|11.32|11.49|11.29|13
1706466300000|2024-01-28 18:25:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|22
1706466600000|2024-01-28 18:30:00|11.51|11.31|11.54|11.34|11.54|11.34|11.5|11.3|20
1706466900000|2024-01-28 18:35:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1706467500000|2024-01-28 18:45:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|17
1706467800000|2024-01-28 18:50:00|11.49|11.29|11.46|11.26|11.49|11.29|11.45|11.25|16
1706468100000|2024-01-28 18:55:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|9
1706468400000|2024-01-28 19:00:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|18
1706468700000|2024-01-28 19:05:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1706469000000|2024-01-28 19:10:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|3
1706469300000|2024-01-28 19:15:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|3
1706469600000|2024-01-28 19:20:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|4
1706470200000|2024-01-28 19:30:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|5
1706470500000|2024-01-28 19:35:00|11.49|11.29|11.44|11.24|11.49|11.29|11.44|11.24|20
1706470800000|2024-01-28 19:40:00|11.43|11.23|11.42|11.22|11.44|11.24|11.4|11.2|24
1706471100000|2024-01-28 19:45:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|14
1706471400000|2024-01-28 19:50:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1706471700000|2024-01-28 19:55:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|8
1706472000000|2024-01-28 20:00:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|16
1706472300000|2024-01-28 20:05:00|11.47|11.27|11.44|11.24|11.47|11.27|11.44|11.24|18
1706472600000|2024-01-28 20:10:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|11
1706472900000|2024-01-28 20:15:00|11.4|11.2|11.42|11.22|11.43|11.23|11.4|11.2|21
1706473200000|2024-01-28 20:20:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|13
1706473500000|2024-01-28 20:25:00|11.42|11.22|11.53|11.13|11.53|11.23|11.41|11.13|9
1706473800000|2024-01-28 20:30:00|11.54|11.14|11.54|11.14|11.55|11.15|11.53|11.13|7
1706474100000|2024-01-28 20:35:00|11.55|11.15|11.58|11.18|11.58|11.18|11.54|11.14|12
1706474400000|2024-01-28 20:40:00|11.57|11.17|11.59|11.19|11.59|11.19|11.57|11.17|7
1706474700000|2024-01-28 20:45:00|11.6|11.2|11.59|11.19|11.6|11.2|11.59|11.19|2
1706475000000|2024-01-28 20:50:00|11.58|11.18|11.58|11.18|11.58|11.18|11.58|11.18|1
1706475300000|2024-01-28 20:55:00|11.59|11.19|11.59|11.19|11.6|11.2|11.59|11.19|3
1706475600000|2024-01-28 21:00:00|11.58|11.18|11.61|11.21|11.61|11.21|11.58|11.18|16
1706475900000|2024-01-28 21:05:00|11.6|11.2|11.61|11.21|11.61|11.21|11.6|11.2|4
1706476200000|2024-01-28 21:10:00|11.6|11.2|11.6|11.2|11.61|11.21|11.6|11.2|5
1706476500000|2024-01-28 21:15:00|11.61|11.21|11.61|11.21|11.61|11.21|11.61|11.21|1
1706476800000|2024-01-28 21:20:00|11.6|11.2|11.6|11.2|11.6|11.2|11.59|11.19|5
1706477100000|2024-01-28 21:25:00|11.59|11.19|11.59|11.19|11.6|11.2|11.58|11.18|11
1706477400000|2024-01-28 21:30:00|11.58|11.18|11.58|11.18|11.58|11.18|11.57|11.17|5
1706477700000|2024-01-28 21:35:00|11.57|11.17|11.56|11.16|11.58|11.18|11.56|11.16|16
1706478000000|2024-01-28 21:40:00|11.57|11.17|11.58|11.18|11.58|11.18|11.56|11.16|6
1706478300000|2024-01-28 21:45:00|11.57|11.17|11.47|11.27|11.57|11.27|11.47|11.17|2
1706478600000|2024-01-28 21:50:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|15
1706478900000|2024-01-28 21:55:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|5
1706479200000|2024-01-28 22:00:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|16
1706479500000|2024-01-28 22:05:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|6
1706479800000|2024-01-28 22:10:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1706480100000|2024-01-28 22:15:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|6
1706480400000|2024-01-28 22:20:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|2
1706480700000|2024-01-28 22:25:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1706481000000|2024-01-28 22:30:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|8
1706481300000|2024-01-28 22:35:00|11.45|11.25|11.41|11.21|11.45|11.25|11.4|11.2|11
1706481600000|2024-01-28 22:40:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1706481900000|2024-01-28 22:45:00|11.43|11.23|11.45|11.25|11.45|11.25|11.42|11.22|7
1706482200000|2024-01-28 22:50:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|5
1706482500000|2024-01-28 22:55:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|6
1706482800000|2024-01-28 23:00:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|5
1706483100000|2024-01-28 23:05:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1706483400000|2024-01-28 23:10:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|4
1706483700000|2024-01-28 23:15:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|11
1706484000000|2024-01-28 23:20:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|5
1706484600000|2024-01-28 23:30:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1706484900000|2024-01-28 23:35:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|9
1706485200000|2024-01-28 23:40:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|9
1706485800000|2024-01-28 23:50:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|7
1706486100000|2024-01-28 23:55:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|10
1706486400000|2024-01-29 00:00:00|11.49|11.29|11.45|11.25|11.49|11.29|11.45|11.25|17
1706486700000|2024-01-29 00:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|32
1706487000000|2024-01-29 00:10:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|21
1706487300000|2024-01-29 00:15:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|9
1706487600000|2024-01-29 00:20:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1706487900000|2024-01-29 00:25:00|11.42|11.22|11.45|11.25|11.45|11.25|11.42|11.22|6
1706488200000|2024-01-29 00:30:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|5
1706488500000|2024-01-29 00:35:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|4
1706488800000|2024-01-29 00:40:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|15
1706489100000|2024-01-29 00:45:00|11.46|11.26|11.44|11.24|11.46|11.26|11.43|11.23|9
1706489400000|2024-01-29 00:50:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|11
1706489700000|2024-01-29 00:55:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|5
1706490000000|2024-01-29 01:00:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|11
1706490300000|2024-01-29 01:05:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|6
1706490600000|2024-01-29 01:10:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|20
1706490900000|2024-01-29 01:15:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|11
1706491200000|2024-01-29 01:20:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|8
1706491500000|2024-01-29 01:25:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|6
1706491800000|2024-01-29 01:30:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|9
1706492100000|2024-01-29 01:35:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|11
1706492400000|2024-01-29 01:40:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|6
1706492700000|2024-01-29 01:45:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|35
1706493000000|2024-01-29 01:50:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|24
1706493300000|2024-01-29 01:55:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|9
1706493600000|2024-01-29 02:00:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1706493900000|2024-01-29 02:05:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|3
1706494200000|2024-01-29 02:10:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|17
1706494500000|2024-01-29 02:15:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|7
1706495400000|2024-01-29 02:30:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|4
1706495700000|2024-01-29 02:35:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1706496300000|2024-01-29 02:45:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|4
1706496600000|2024-01-29 02:50:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|9
1706496900000|2024-01-29 02:55:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1706497200000|2024-01-29 03:00:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|11
1706497500000|2024-01-29 03:05:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|9
1706497800000|2024-01-29 03:10:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|14
1706498100000|2024-01-29 03:15:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|13
1706498400000|2024-01-29 03:20:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|3
1706498700000|2024-01-29 03:25:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1706499000000|2024-01-29 03:30:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|13
1706499300000|2024-01-29 03:35:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|8
1706499600000|2024-01-29 03:40:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|21
1706499900000|2024-01-29 03:45:00|11.55|11.35|11.54|11.34|11.56|11.36|11.54|11.34|24
1706500200000|2024-01-29 03:50:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|39
1706500500000|2024-01-29 03:55:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|15
1706500800000|2024-01-29 04:00:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|10
1706501100000|2024-01-29 04:05:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1706501700000|2024-01-29 04:15:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|14
1706502000000|2024-01-29 04:20:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|10
1706502300000|2024-01-29 04:25:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|10
1706502900000|2024-01-29 04:35:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1706503200000|2024-01-29 04:40:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|6
1706503500000|2024-01-29 04:45:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|12
1706504100000|2024-01-29 04:55:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|8
1706504400000|2024-01-29 05:00:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1706504700000|2024-01-29 05:05:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|3
1706505000000|2024-01-29 05:10:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1706505300000|2024-01-29 05:15:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1706505600000|2024-01-29 05:20:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|15
1706505900000|2024-01-29 05:25:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|12
1706506200000|2024-01-29 05:30:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|10
1706506500000|2024-01-29 05:35:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|7
1706506800000|2024-01-29 05:40:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|6
1706507400000|2024-01-29 05:50:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|3
1706507700000|2024-01-29 05:55:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1706508000000|2024-01-29 06:00:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|7
1706508300000|2024-01-29 06:05:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|9
1706508600000|2024-01-29 06:10:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|9
1706508900000|2024-01-29 06:15:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|4
1706509200000|2024-01-29 06:20:00|11.52|11.32|11.55|11.35|11.55|11.35|11.52|11.32|6
1706509500000|2024-01-29 06:25:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|17
1706509800000|2024-01-29 06:30:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|9
1706510100000|2024-01-29 06:35:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|9
1706510400000|2024-01-29 06:40:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1706510700000|2024-01-29 06:45:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|17
1706511000000|2024-01-29 06:50:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|8
1706511300000|2024-01-29 06:55:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|12
1706511600000|2024-01-29 07:00:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|20
1706511900000|2024-01-29 07:05:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1706512200000|2024-01-29 07:10:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|6
1706512500000|2024-01-29 07:15:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|15
1706513100000|2024-01-29 07:25:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|2
1706513400000|2024-01-29 07:30:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1706513700000|2024-01-29 07:35:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|11
1706514000000|2024-01-29 07:40:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|13
1706514300000|2024-01-29 07:45:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|7
1706514600000|2024-01-29 07:50:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|28
1706514900000|2024-01-29 07:55:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|12
1706515200000|2024-01-29 08:00:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|12
1706515500000|2024-01-29 08:05:00|11.51|11.31|11.5|11.3|11.53|11.33|11.5|11.3|10
1706515800000|2024-01-29 08:10:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|18
1706516100000|2024-01-29 08:15:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|20
1706516400000|2024-01-29 08:20:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|3
1706516700000|2024-01-29 08:25:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|6
1706517000000|2024-01-29 08:30:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1706517300000|2024-01-29 08:35:00|11.52|11.32|11.53|11.33|11.55|11.35|11.51|11.31|14
1706517600000|2024-01-29 08:40:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|9
1706517900000|2024-01-29 08:45:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|12
1706518200000|2024-01-29 08:50:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|19
1706518500000|2024-01-29 08:55:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|24
1706518800000|2024-01-29 09:00:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|22
1706519100000|2024-01-29 09:05:00|11.54|11.34|11.52|11.32|11.55|11.35|11.52|11.32|25
1706519400000|2024-01-29 09:10:00|11.53|11.33|11.55|11.35|11.56|11.36|11.52|11.32|31
1706519700000|2024-01-29 09:15:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|9
1706520000000|2024-01-29 09:20:00|11.57|11.37|11.58|11.38|11.6|11.4|11.57|11.37|18
1706520600000|2024-01-29 09:30:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|3
1706520900000|2024-01-29 09:35:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|54
1706521500000|2024-01-29 09:45:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|12
1706521800000|2024-01-29 09:50:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1706522100000|2024-01-29 09:55:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|7
1706522400000|2024-01-29 10:00:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|5
1706522700000|2024-01-29 10:05:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|11
1706523000000|2024-01-29 10:10:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|11
1706523300000|2024-01-29 10:15:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|8
1706523600000|2024-01-29 10:20:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|3
1706524200000|2024-01-29 10:30:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|5
1706524500000|2024-01-29 10:35:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|6
1706524800000|2024-01-29 10:40:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|19
1706525100000|2024-01-29 10:45:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1706525700000|2024-01-29 10:55:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|5
1706526000000|2024-01-29 11:00:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|9
1706526300000|2024-01-29 11:05:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|5
1706526900000|2024-01-29 11:15:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|70
1706527200000|2024-01-29 11:20:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|5
1706527500000|2024-01-29 11:25:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|9
1706528100000|2024-01-29 11:35:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|2
1706528400000|2024-01-29 11:40:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|11
1706528700000|2024-01-29 11:45:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|3
1706529000000|2024-01-29 11:50:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|16
1706529300000|2024-01-29 11:55:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|58
1706529600000|2024-01-29 12:00:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1706529900000|2024-01-29 12:05:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1706530200000|2024-01-29 12:10:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|5
1706530500000|2024-01-29 12:15:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|9
1706530800000|2024-01-29 12:20:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|7
1706531100000|2024-01-29 12:25:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|3
1706531400000|2024-01-29 12:30:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|11
1706531700000|2024-01-29 12:35:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|28
1706532000000|2024-01-29 12:40:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|42
1706532300000|2024-01-29 12:45:00|11.55|11.35|11.58|11.38|11.58|11.38|11.55|11.35|44
1706532600000|2024-01-29 12:50:00|11.57|11.37|11.6|11.4|11.6|11.4|11.57|11.37|6
1706532900000|2024-01-29 12:55:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|2
1706533200000|2024-01-29 13:00:00|11.61|11.41|11.59|11.39|11.62|11.42|11.58|11.38|37
1706533500000|2024-01-29 13:05:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|4
1706534100000|2024-01-29 13:15:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|3
1706534400000|2024-01-29 13:20:00|11.57|11.37|11.54|11.34|11.57|11.37|11.54|11.34|22
1706534700000|2024-01-29 13:25:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1706535000000|2024-01-29 13:30:00|11.52|11.32|11.54|11.34|11.54|11.34|11.51|11.31|25
1706535300000|2024-01-29 13:35:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|3
1706535600000|2024-01-29 13:40:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1706535900000|2024-01-29 13:45:00|11.53|11.33|11.5|11.3|11.53|11.33|11.5|11.3|4
1706536200000|2024-01-29 13:50:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|5
1706536800000|2024-01-29 14:00:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1706537100000|2024-01-29 14:05:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1706537400000|2024-01-29 14:10:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1706537700000|2024-01-29 14:15:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|3
1706538000000|2024-01-29 14:20:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|11
1706538300000|2024-01-29 14:25:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|24
1706538600000|2024-01-29 14:30:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|40
1706538900000|2024-01-29 14:35:00|11.5|11.3|11.53|11.33|11.53|11.33|11.5|11.3|16
1706539200000|2024-01-29 14:40:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|5
1706539500000|2024-01-29 14:45:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|8
1706539800000|2024-01-29 14:50:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|22
1706540100000|2024-01-29 14:55:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1706540400000|2024-01-29 15:00:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|10
1706540700000|2024-01-29 15:05:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|18
1706541000000|2024-01-29 15:10:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1706541300000|2024-01-29 15:15:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|14
1706541600000|2024-01-29 15:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|8
1706541900000|2024-01-29 15:25:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|23
1706542200000|2024-01-29 15:30:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|53
1706542500000|2024-01-29 15:35:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|21
1706542800000|2024-01-29 15:40:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|17
1706543100000|2024-01-29 15:45:00|11.54|11.34|11.57|11.37|11.57|11.37|11.54|11.34|36
1706543400000|2024-01-29 15:50:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|43
1706543700000|2024-01-29 15:55:00|11.61|11.41|11.62|11.42|11.63|11.43|11.6|11.4|60
1706544000000|2024-01-29 16:00:00|11.63|11.43|11.59|11.39|11.64|11.44|11.58|11.38|43
1706544300000|2024-01-29 16:05:00|11.6|11.4|11.59|11.39|11.61|11.41|11.58|11.38|86
1706544600000|2024-01-29 16:10:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|20
1706544900000|2024-01-29 16:15:00|11.58|11.38|11.59|11.39|11.6|11.4|11.57|11.37|16
1706545200000|2024-01-29 16:20:00|11.6|11.4|11.62|11.42|11.63|11.43|11.59|11.39|31
1706545500000|2024-01-29 16:25:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|18
1706545800000|2024-01-29 16:30:00|11.63|11.43|11.61|11.41|11.63|11.43|11.6|11.4|51
1706546100000|2024-01-29 16:35:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|40
1706546400000|2024-01-29 16:40:00|11.62|11.42|11.61|11.41|11.63|11.43|11.6|11.4|46
1706546700000|2024-01-29 16:45:00|11.62|11.42|11.62|11.42|11.62|11.42|11.6|11.4|23
1706547000000|2024-01-29 16:50:00|11.61|11.41|11.62|11.42|11.64|11.44|11.61|11.41|22
1706547300000|2024-01-29 16:55:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|19
1706547600000|2024-01-29 17:00:00|11.64|11.44|11.67|11.47|11.68|11.48|11.63|11.43|58
1706547900000|2024-01-29 17:05:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|18
1706548200000|2024-01-29 17:10:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|18
1706548500000|2024-01-29 17:15:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|15
1706548800000|2024-01-29 17:20:00|11.69|11.49|11.69|11.49|11.7|11.5|11.67|11.47|15
1706549100000|2024-01-29 17:25:00|11.7|11.5|11.72|11.52|11.72|11.52|11.69|11.49|15
1706549400000|2024-01-29 17:30:00|11.73|11.53|11.73|11.53|11.73|11.53|11.71|11.51|37
1706549700000|2024-01-29 17:35:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|15
1706550000000|2024-01-29 17:40:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|13
1706550300000|2024-01-29 17:45:00|11.68|11.48|11.66|11.46|11.69|11.49|11.65|11.45|15
1706550600000|2024-01-29 17:50:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|56
1706550900000|2024-01-29 17:55:00|11.67|11.47|11.68|11.48|11.69|11.49|11.66|11.46|22
1706551200000|2024-01-29 18:00:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|22
1706551500000|2024-01-29 18:05:00|11.69|11.49|11.72|11.52|11.72|11.52|11.69|11.49|6
1706551800000|2024-01-29 18:10:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|2
1706552100000|2024-01-29 18:15:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1706552400000|2024-01-29 18:20:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|8
1706552700000|2024-01-29 18:25:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|7
1706553000000|2024-01-29 18:30:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|11
1706553300000|2024-01-29 18:35:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|14
1706553600000|2024-01-29 18:40:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|10
1706553900000|2024-01-29 18:45:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|9
1706554200000|2024-01-29 18:50:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|7
1706554500000|2024-01-29 18:55:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1706554800000|2024-01-29 19:00:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|12
1706555100000|2024-01-29 19:05:00|11.7|11.5|11.72|11.52|11.72|11.52|11.69|11.49|5
1706555400000|2024-01-29 19:10:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|8
1706556000000|2024-01-29 19:20:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|5
1706556300000|2024-01-29 19:25:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|5
1706556600000|2024-01-29 19:30:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|4
1706556900000|2024-01-29 19:35:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|15
1706557200000|2024-01-29 19:40:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706557500000|2024-01-29 19:45:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|5
1706557800000|2024-01-29 19:50:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|8
1706558100000|2024-01-29 19:55:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|4
1706558400000|2024-01-29 20:00:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|8
1706558700000|2024-01-29 20:05:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1706559000000|2024-01-29 20:10:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|4
1706559600000|2024-01-29 20:20:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|6
1706559900000|2024-01-29 20:25:00|11.68|11.48|11.67|11.47|11.69|11.49|11.66|11.46|6
1706561100000|2024-01-29 20:45:00|11.68|11.48|11.7|11.5|11.7|11.5|11.68|11.48|3
1706561400000|2024-01-29 20:50:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|35
1706561700000|2024-01-29 20:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|39
1706562000000|2024-01-29 21:00:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1706562300000|2024-01-29 21:05:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1706562600000|2024-01-29 21:10:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|13
1706562900000|2024-01-29 21:15:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|16
1706563200000|2024-01-29 21:20:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|11
1706563500000|2024-01-29 21:25:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1706563800000|2024-01-29 21:30:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|8
1706564100000|2024-01-29 21:35:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|3
1706564400000|2024-01-29 21:40:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1706564700000|2024-01-29 21:45:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|6
1706565000000|2024-01-29 21:50:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|4
1706565300000|2024-01-29 21:55:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|6
1706566200000|2024-01-29 22:10:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|5
1706566500000|2024-01-29 22:15:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|11
1706567100000|2024-01-29 22:25:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|5
1706567700000|2024-01-29 22:35:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|15
1706568000000|2024-01-29 22:40:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|10
1706568300000|2024-01-29 22:45:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1706568600000|2024-01-29 22:50:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|6
1706568900000|2024-01-29 22:55:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1706569200000|2024-01-29 23:00:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|4
1706569800000|2024-01-29 23:10:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|3
1706570100000|2024-01-29 23:15:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1706570400000|2024-01-29 23:20:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|6
1706570700000|2024-01-29 23:25:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1706571000000|2024-01-29 23:30:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|2
1706571300000|2024-01-29 23:35:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|7
1706571600000|2024-01-29 23:40:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1706571900000|2024-01-29 23:45:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|6
1706572200000|2024-01-29 23:50:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|3
1706572500000|2024-01-29 23:55:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|4
1706572800000|2024-01-30 00:00:00|11.76|11.56|11.73|11.53|11.76|11.56|11.72|11.52|10
1706573100000|2024-01-30 00:05:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|3
1706573400000|2024-01-30 00:10:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1706573700000|2024-01-30 00:15:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|6
1706574000000|2024-01-30 00:20:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1706574600000|2024-01-30 00:30:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1706574900000|2024-01-30 00:35:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|4
1706575200000|2024-01-30 00:40:00|11.72|11.52|11.7|11.5|11.73|11.53|11.7|11.5|17
1706575500000|2024-01-30 00:45:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|5
1706575800000|2024-01-30 00:50:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|3
1706576100000|2024-01-30 00:55:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|5
1706576400000|2024-01-30 01:00:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|15
1706576700000|2024-01-30 01:05:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1706577000000|2024-01-30 01:10:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|7
1706577300000|2024-01-30 01:15:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1706577600000|2024-01-30 01:20:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|8
1706577900000|2024-01-30 01:25:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1706578200000|2024-01-30 01:30:00|11.74|11.54|11.74|11.54|11.74|11.54|11.72|11.52|17
1706578500000|2024-01-30 01:35:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|16
1706578800000|2024-01-30 01:40:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|4
1706579100000|2024-01-30 01:45:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|16
1706579400000|2024-01-30 01:50:00|11.75|11.55|11.72|11.52|11.75|11.55|11.72|11.52|6
1706579700000|2024-01-30 01:55:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1706580000000|2024-01-30 02:00:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|16
1706580300000|2024-01-30 02:05:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1706580600000|2024-01-30 02:10:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|5
1706580900000|2024-01-30 02:15:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1706581200000|2024-01-30 02:20:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|41
1706581500000|2024-01-30 02:25:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1706581800000|2024-01-30 02:30:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|2
1706582100000|2024-01-30 02:35:00|11.76|11.56|11.79|11.59|11.79|11.59|11.76|11.56|24
1706582400000|2024-01-30 02:40:00|11.78|11.58|11.78|11.58|11.79|11.59|11.78|11.58|49
1706582700000|2024-01-30 02:45:00|11.79|11.59|11.76|11.56|11.79|11.59|11.76|11.56|24
1706583000000|2024-01-30 02:50:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|3
1706583300000|2024-01-30 02:55:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|4
1706583600000|2024-01-30 03:00:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|4
1706583900000|2024-01-30 03:05:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|7
1706584200000|2024-01-30 03:10:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|7
1706584500000|2024-01-30 03:15:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1706584800000|2024-01-30 03:20:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|5
1706585100000|2024-01-30 03:25:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|10
1706585400000|2024-01-30 03:30:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|13
1706586000000|2024-01-30 03:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|6
1706586300000|2024-01-30 03:45:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|26
1706586900000|2024-01-30 03:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1706587200000|2024-01-30 04:00:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|22
1706587500000|2024-01-30 04:05:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|10
1706587800000|2024-01-30 04:10:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|4
1706588100000|2024-01-30 04:15:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|38
1706588400000|2024-01-30 04:20:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|31
1706588700000|2024-01-30 04:25:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|9
1706589000000|2024-01-30 04:30:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|29
1706589300000|2024-01-30 04:35:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1706589600000|2024-01-30 04:40:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|9
1706589900000|2024-01-30 04:45:00|11.7|11.5|11.72|11.52|11.72|11.52|11.69|11.49|23
1706590200000|2024-01-30 04:50:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|33
1706590800000|2024-01-30 05:00:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1706591100000|2024-01-30 05:05:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|31
1706591400000|2024-01-30 05:10:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|10
1706591700000|2024-01-30 05:15:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|6
1706592000000|2024-01-30 05:20:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|15
1706592300000|2024-01-30 05:25:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|48
1706592600000|2024-01-30 05:30:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|16
1706593200000|2024-01-30 05:40:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1706593800000|2024-01-30 05:50:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|8
1706594400000|2024-01-30 06:00:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|23
1706594700000|2024-01-30 06:05:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1706595000000|2024-01-30 06:10:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|8
1706595300000|2024-01-30 06:15:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|22
1706595600000|2024-01-30 06:20:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|17
1706595900000|2024-01-30 06:25:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|20
1706596200000|2024-01-30 06:30:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|39
1706596500000|2024-01-30 06:35:00|11.68|11.48|11.66|11.46|11.68|11.48|11.65|11.45|63
1706596800000|2024-01-30 06:40:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|41
1706597100000|2024-01-30 06:45:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|23
1706597400000|2024-01-30 06:50:00|11.67|11.47|11.69|11.49|11.69|11.49|11.66|11.46|45
1706597700000|2024-01-30 06:55:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|23
1706598000000|2024-01-30 07:00:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|17
1706598300000|2024-01-30 07:05:00|11.68|11.48|11.71|11.51|11.71|11.51|11.68|11.48|8
1706598600000|2024-01-30 07:10:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|7
1706598900000|2024-01-30 07:15:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|10
1706599200000|2024-01-30 07:20:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|7
1706599800000|2024-01-30 07:30:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|7
1706600100000|2024-01-30 07:35:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|24
1706600400000|2024-01-30 07:40:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|10
1706600700000|2024-01-30 07:45:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|37
1706601000000|2024-01-30 07:50:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|36
1706601300000|2024-01-30 07:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|37
1706601600000|2024-01-30 08:00:00|11.71|11.51|11.68|11.48|11.71|11.51|11.68|11.48|4
1706601900000|2024-01-30 08:05:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1706602200000|2024-01-30 08:10:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|3
1706602500000|2024-01-30 08:15:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|18
1706602800000|2024-01-30 08:20:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|18
1706603100000|2024-01-30 08:25:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|9
1706603700000|2024-01-30 08:35:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|5
1706604000000|2024-01-30 08:40:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|36
1706604300000|2024-01-30 08:45:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|10
1706604600000|2024-01-30 08:50:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|31
1706604900000|2024-01-30 08:55:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|8
1706605200000|2024-01-30 09:00:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|4
1706605500000|2024-01-30 09:05:00|11.66|11.46|11.68|11.48|11.68|11.48|11.66|11.46|25
1706605800000|2024-01-30 09:10:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|10
1706606100000|2024-01-30 09:15:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|11
1706606400000|2024-01-30 09:20:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|3
1706606700000|2024-01-30 09:25:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|9
1706607000000|2024-01-30 09:30:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|27
1706607300000|2024-01-30 09:35:00|11.69|11.49|11.68|11.48|11.7|11.5|11.67|11.47|30
1706607600000|2024-01-30 09:40:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|21
1706607900000|2024-01-30 09:45:00|11.68|11.48|11.68|11.48|11.69|11.49|11.66|11.46|18
1706608500000|2024-01-30 09:55:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|8
1706608800000|2024-01-30 10:00:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|17
1706609100000|2024-01-30 10:05:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|14
1706609400000|2024-01-30 10:10:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|17
1706609700000|2024-01-30 10:15:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|6
1706610000000|2024-01-30 10:20:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|6
1706610600000|2024-01-30 10:30:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|9
1706610900000|2024-01-30 10:35:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1706611200000|2024-01-30 10:40:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|6
1706611500000|2024-01-30 10:45:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|43
1706611800000|2024-01-30 10:50:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|8
1706612100000|2024-01-30 10:55:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|12
1706612400000|2024-01-30 11:00:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|14
1706612700000|2024-01-30 11:05:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|16
1706613000000|2024-01-30 11:10:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|41
1706613300000|2024-01-30 11:15:00|11.67|11.47|11.65|11.45|11.68|11.48|11.65|11.45|27
1706613600000|2024-01-30 11:20:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|32
1706613900000|2024-01-30 11:25:00|11.66|11.46|11.67|11.47|11.67|11.47|11.64|11.44|16
1706614200000|2024-01-30 11:30:00|11.68|11.48|11.68|11.48|11.7|11.5|11.67|11.47|19
1706614500000|2024-01-30 11:35:00|11.67|11.47|11.69|11.49|11.7|11.5|11.67|11.47|17
1706614800000|2024-01-30 11:40:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|4
1706615100000|2024-01-30 11:45:00|11.68|11.48|11.71|11.51|11.71|11.51|11.68|11.48|12
1706615400000|2024-01-30 11:50:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|11
1706615700000|2024-01-30 11:55:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|37
1706616000000|2024-01-30 12:00:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|18
1706616300000|2024-01-30 12:05:00|11.7|11.5|11.73|11.53|11.73|11.53|11.7|11.5|10
1706616600000|2024-01-30 12:10:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|7
1706616900000|2024-01-30 12:15:00|11.73|11.53|11.74|11.54|11.75|11.55|11.72|11.52|16
1706617200000|2024-01-30 12:20:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|5
1706617500000|2024-01-30 12:25:00|11.74|11.54|11.66|11.46|11.74|11.54|11.66|11.46|9
1706617800000|2024-01-30 12:30:00|11.67|11.47|11.65|11.45|11.68|11.48|11.62|11.42|53
1706618100000|2024-01-30 12:35:00|11.66|11.46|11.67|11.47|11.68|11.48|11.65|11.45|24
1706618400000|2024-01-30 12:40:00|11.66|11.46|11.63|11.43|11.67|11.47|11.63|11.43|18
1706618700000|2024-01-30 12:45:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|53
1706619000000|2024-01-30 12:50:00|11.63|11.43|11.62|11.42|11.64|11.44|11.61|11.41|26
1706619300000|2024-01-30 12:55:00|11.63|11.43|11.63|11.43|11.65|11.45|11.62|11.42|11
1706619600000|2024-01-30 13:00:00|11.64|11.44|11.65|11.45|11.65|11.45|11.63|11.43|12
1706619900000|2024-01-30 13:05:00|11.64|11.44|11.65|11.45|11.65|11.45|11.63|11.43|4
1706620200000|2024-01-30 13:10:00|11.64|11.44|11.57|11.37|11.64|11.44|11.56|11.36|40
1706620500000|2024-01-30 13:15:00|11.58|11.38|11.59|11.39|11.59|11.39|11.56|11.36|64
1706620800000|2024-01-30 13:20:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|33
1706621100000|2024-01-30 13:25:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|31
1706621400000|2024-01-30 13:30:00|11.58|11.38|11.59|11.39|11.59|11.39|11.55|11.35|30
1706621700000|2024-01-30 13:35:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|53
1706622000000|2024-01-30 13:40:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|4
1706622300000|2024-01-30 13:45:00|11.59|11.39|11.59|11.39|11.6|11.4|11.57|11.37|39
1706622600000|2024-01-30 13:50:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|14
1706622900000|2024-01-30 13:55:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|12
1706623200000|2024-01-30 14:00:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|6
1706623500000|2024-01-30 14:05:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|26
1706623800000|2024-01-30 14:10:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|21
1706624100000|2024-01-30 14:15:00|11.57|11.37|11.61|11.41|11.61|11.41|11.57|11.37|57
1706624400000|2024-01-30 14:20:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|13
1706624700000|2024-01-30 14:25:00|11.61|11.41|11.61|11.41|11.63|11.43|11.61|11.41|13
1706625000000|2024-01-30 14:30:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|7
1706625300000|2024-01-30 14:35:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|4
1706625600000|2024-01-30 14:40:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|2
1706625900000|2024-01-30 14:45:00|11.57|11.37|11.58|11.38|11.59|11.39|11.57|11.37|20
1706626200000|2024-01-30 14:50:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|32
1706626500000|2024-01-30 14:55:00|11.57|11.37|11.59|11.39|11.6|11.4|11.57|11.37|17
1706626800000|2024-01-30 15:00:00|11.6|11.4|11.58|11.38|11.6|11.4|11.57|11.37|29
1706627100000|2024-01-30 15:05:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|30
1706627400000|2024-01-30 15:10:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|25
1706627700000|2024-01-30 15:15:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|30
1706628000000|2024-01-30 15:20:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|14
1706628300000|2024-01-30 15:25:00|11.6|11.4|11.61|11.41|11.62|11.42|11.59|11.39|34
1706628600000|2024-01-30 15:30:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|7
1706628900000|2024-01-30 15:35:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|10
1706629200000|2024-01-30 15:40:00|11.61|11.41|11.59|11.39|11.61|11.41|11.59|11.39|11
1706629500000|2024-01-30 15:45:00|11.6|11.4|11.63|11.43|11.63|11.43|11.6|11.4|30
1706629800000|2024-01-30 15:50:00|11.62|11.42|11.6|11.4|11.63|11.43|11.59|11.39|23
1706630100000|2024-01-30 15:55:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|24
1706630400000|2024-01-30 16:00:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|43
1706630700000|2024-01-30 16:05:00|11.6|11.4|11.6|11.4|11.62|11.42|11.6|11.4|39
1706631000000|2024-01-30 16:10:00|11.61|11.41|11.58|11.38|11.61|11.41|11.58|11.38|72
1706631300000|2024-01-30 16:15:00|11.59|11.39|11.55|11.35|11.59|11.39|11.54|11.34|7
1706631600000|2024-01-30 16:20:00|11.56|11.36|11.58|11.38|11.58|11.38|11.55|11.35|19
1706631900000|2024-01-30 16:25:00|11.57|11.37|11.58|11.38|11.59|11.39|11.57|11.37|14
1706632200000|2024-01-30 16:30:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|31
1706632500000|2024-01-30 16:35:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|35
1706632800000|2024-01-30 16:40:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|6
1706633100000|2024-01-30 16:45:00|11.57|11.37|11.59|11.39|11.6|11.4|11.57|11.37|17
1706633400000|2024-01-30 16:50:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|54
1706633700000|2024-01-30 16:55:00|11.6|11.4|11.6|11.4|11.62|11.42|11.6|11.4|25
1706634000000|2024-01-30 17:00:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|23
1706634600000|2024-01-30 17:10:00|11.62|11.42|11.61|11.41|11.62|11.42|11.6|11.4|4
1706634900000|2024-01-30 17:15:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|2
1706635200000|2024-01-30 17:20:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|13
1706635500000|2024-01-30 17:25:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|14
1706635800000|2024-01-30 17:30:00|11.59|11.39|11.58|11.38|11.59|11.39|11.56|11.36|16
1706636100000|2024-01-30 17:35:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|43
1706636400000|2024-01-30 17:40:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|13
1706636700000|2024-01-30 17:45:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|5
1706637000000|2024-01-30 17:50:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|15
1706637300000|2024-01-30 17:55:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|19
1706637600000|2024-01-30 18:00:00|11.56|11.36|11.56|11.36|11.57|11.37|11.54|11.34|27
1706637900000|2024-01-30 18:05:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|16
1706638200000|2024-01-30 18:10:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|8
1706638500000|2024-01-30 18:15:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|2
1706638800000|2024-01-30 18:20:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|15
1706639100000|2024-01-30 18:25:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1706639400000|2024-01-30 18:30:00|11.53|11.33|11.56|11.36|11.56|11.36|11.52|11.32|38
1706639700000|2024-01-30 18:35:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|38
1706640000000|2024-01-30 18:40:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|32
1706640300000|2024-01-30 18:45:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|18
1706640600000|2024-01-30 18:50:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|8
1706640900000|2024-01-30 18:55:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|24
1706641200000|2024-01-30 19:00:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|6
1706641500000|2024-01-30 19:05:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|15
1706641800000|2024-01-30 19:10:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|10
1706642100000|2024-01-30 19:15:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|13
1706642400000|2024-01-30 19:20:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|5
1706642700000|2024-01-30 19:25:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|7
1706643000000|2024-01-30 19:30:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1706643300000|2024-01-30 19:35:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1706643600000|2024-01-30 19:40:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1706643900000|2024-01-30 19:45:00|11.48|11.28|11.45|11.25|11.49|11.29|11.45|11.25|8
1706644200000|2024-01-30 19:50:00|11.46|11.26|11.48|11.28|11.49|11.29|11.46|11.26|9
1706644500000|2024-01-30 19:55:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|8
1706644800000|2024-01-30 20:00:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|11
1706645100000|2024-01-30 20:05:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|11
1706645400000|2024-01-30 20:10:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|13
1706645700000|2024-01-30 20:15:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|7
1706646000000|2024-01-30 20:20:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|45
1706646300000|2024-01-30 20:25:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1706646600000|2024-01-30 20:30:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1706646900000|2024-01-30 20:35:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1706647200000|2024-01-30 20:40:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1706647500000|2024-01-30 20:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|11
1706647800000|2024-01-30 20:50:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|25
1706648100000|2024-01-30 20:55:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|53
1706648400000|2024-01-30 21:00:00|11.48|11.28|11.45|11.25|11.48|11.28|11.44|11.24|46
1706648700000|2024-01-30 21:05:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|59
1706649000000|2024-01-30 21:10:00|11.43|11.23|11.47|11.27|11.47|11.27|11.43|11.23|9
1706649300000|2024-01-30 21:15:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|6
1706649600000|2024-01-30 21:20:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|6
1706649900000|2024-01-30 21:25:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|15
1706650200000|2024-01-30 21:30:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|7
1706650800000|2024-01-30 21:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|7
1706651100000|2024-01-30 21:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|5
1706651400000|2024-01-30 21:50:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|8
1706651700000|2024-01-30 21:55:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1706652000000|2024-01-30 22:00:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|9
1706652300000|2024-01-30 22:05:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1706652600000|2024-01-30 22:10:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|6
1706652900000|2024-01-30 22:15:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|4
1706653500000|2024-01-30 22:25:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|10
1706653800000|2024-01-30 22:30:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|4
1706654400000|2024-01-30 22:40:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|7
1706654700000|2024-01-30 22:45:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1706655300000|2024-01-30 22:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|13
1706655600000|2024-01-30 23:00:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|8
1706656500000|2024-01-30 23:15:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|8
1706656800000|2024-01-30 23:20:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1706657100000|2024-01-30 23:25:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1706657400000|2024-01-30 23:30:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|8
1706657700000|2024-01-30 23:35:00|11.43|11.23|11.39|11.19|11.43|11.23|11.39|11.19|13
1706658000000|2024-01-30 23:40:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|37
1706658300000|2024-01-30 23:45:00|11.37|11.17|11.38|11.18|11.38|11.18|11.35|11.15|42
1706658600000|2024-01-30 23:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|5
1706658900000|2024-01-30 23:55:00|11.36|11.16|11.38|11.18|11.39|11.19|11.36|11.16|9
1706659200000|2024-01-31 00:00:00|11.39|11.19|11.35|11.15|11.4|11.2|11.35|11.15|27
1706659500000|2024-01-31 00:05:00|11.36|11.16|11.34|11.14|11.36|11.16|11.32|11.12|31
1706659800000|2024-01-31 00:10:00|11.35|11.15|11.31|11.11|11.35|11.15|11.31|11.11|15
1706660100000|2024-01-31 00:15:00|11.32|11.12|11.26|11.06|11.32|11.12|11.25|11.05|31
1706660400000|2024-01-31 00:20:00|11.25|11.05|11.26|11.06|11.29|11.09|11.25|11.05|30
1706660700000|2024-01-31 00:25:00|11.27|11.07|11.29|11.09|11.29|11.09|11.26|11.06|27
1706661000000|2024-01-31 00:30:00|11.3|11.1|11.29|11.09|11.32|11.12|11.29|11.09|20
1706661300000|2024-01-31 00:35:00|11.28|11.08|11.3|11.1|11.3|11.1|11.28|11.08|13
1706661600000|2024-01-31 00:40:00|11.31|11.11|11.28|11.08|11.31|11.11|11.28|11.08|20
1706661900000|2024-01-31 00:45:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|9
1706662200000|2024-01-31 00:50:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|10
1706662500000|2024-01-31 00:55:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|8
1706662800000|2024-01-31 01:00:00|11.3|11.1|11.34|11.14|11.34|11.14|11.3|11.1|31
1706663100000|2024-01-31 01:05:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|10
1706663400000|2024-01-31 01:10:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|10
1706663700000|2024-01-31 01:15:00|11.31|11.11|11.29|11.09|11.31|11.11|11.27|11.07|23
1706664000000|2024-01-31 01:20:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|8
1706664300000|2024-01-31 01:25:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|4
1706664600000|2024-01-31 01:30:00|11.24|11.04|11.27|11.07|11.27|11.07|11.24|11.04|16
1706664900000|2024-01-31 01:35:00|11.26|11.06|11.29|11.09|11.29|11.09|11.25|11.05|32
1706665200000|2024-01-31 01:40:00|11.28|11.08|11.27|11.07|11.29|11.09|11.27|11.07|16
1706665500000|2024-01-31 01:45:00|11.28|11.08|11.28|11.08|11.28|11.08|11.25|11.05|63
1706665800000|2024-01-31 01:50:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|22
1706666100000|2024-01-31 01:55:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|34
1706666400000|2024-01-31 02:00:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|36
1706666700000|2024-01-31 02:05:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|6
1706667000000|2024-01-31 02:10:00|11.31|11.11|11.3|11.1|11.31|11.11|11.28|11.08|20
1706667300000|2024-01-31 02:15:00|11.29|11.09|11.29|11.09|11.3|11.1|11.27|11.07|27
1706667600000|2024-01-31 02:20:00|11.28|11.08|11.33|11.13|11.33|11.13|11.27|11.07|70
1706667900000|2024-01-31 02:25:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|56
1706668200000|2024-01-31 02:30:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|48
1706668500000|2024-01-31 02:35:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|46
1706668800000|2024-01-31 02:40:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|24
1706669100000|2024-01-31 02:45:00|11.36|11.16|11.39|11.19|11.39|11.19|11.36|11.16|20
1706669400000|2024-01-31 02:50:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|5
1706669700000|2024-01-31 02:55:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|21
1706670000000|2024-01-31 03:00:00|11.4|11.2|11.39|11.19|11.4|11.2|11.38|11.18|6
1706670300000|2024-01-31 03:05:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|4
1706670600000|2024-01-31 03:10:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|7
1706670900000|2024-01-31 03:15:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|9
1706671200000|2024-01-31 03:20:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|4
1706671500000|2024-01-31 03:25:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|12
1706671800000|2024-01-31 03:30:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|17
1706672100000|2024-01-31 03:35:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|16
1706672400000|2024-01-31 03:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|6
1706672700000|2024-01-31 03:45:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|11
1706673000000|2024-01-31 03:50:00|11.42|11.22|11.42|11.22|11.44|11.24|11.42|11.22|15
1706673300000|2024-01-31 03:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|6
1706673600000|2024-01-31 04:00:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|21
1706673900000|2024-01-31 04:05:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|20
1706674200000|2024-01-31 04:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|4
1706674500000|2024-01-31 04:15:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|19
1706674800000|2024-01-31 04:20:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|7
1706675100000|2024-01-31 04:25:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|12
1706675400000|2024-01-31 04:30:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|32
1706675700000|2024-01-31 04:35:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|7
1706676000000|2024-01-31 04:40:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|15
1706676300000|2024-01-31 04:45:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|15
1706676600000|2024-01-31 04:50:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|44
1706676900000|2024-01-31 04:55:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|11
1706677200000|2024-01-31 05:00:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|27
1706677500000|2024-01-31 05:05:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|8
1706677800000|2024-01-31 05:10:00|11.45|11.25|11.45|11.25|11.47|11.27|11.45|11.25|33
1706678100000|2024-01-31 05:15:00|11.46|11.26|11.43|11.23|11.46|11.26|11.43|11.23|14
1706678400000|2024-01-31 05:20:00|11.42|11.22|11.41|11.21|11.43|11.23|11.4|11.2|22
1706678700000|2024-01-31 05:25:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|18
1706679000000|2024-01-31 05:30:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|36
1706679300000|2024-01-31 05:35:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|20
1706679600000|2024-01-31 05:40:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1706680200000|2024-01-31 05:50:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1706680500000|2024-01-31 05:55:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1706680800000|2024-01-31 06:00:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|7
1706681100000|2024-01-31 06:05:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|8
1706681400000|2024-01-31 06:10:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|3
1706681700000|2024-01-31 06:15:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|14
1706682000000|2024-01-31 06:20:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|12
1706682600000|2024-01-31 06:30:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|14
1706682900000|2024-01-31 06:35:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|14
1706683200000|2024-01-31 06:40:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|22
1706683500000|2024-01-31 06:45:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|16
1706683800000|2024-01-31 06:50:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|14
1706684100000|2024-01-31 06:55:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|15
1706684400000|2024-01-31 07:00:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|10
1706684700000|2024-01-31 07:05:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|3
1706685000000|2024-01-31 07:10:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|6
1706685300000|2024-01-31 07:15:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|12
1706685600000|2024-01-31 07:20:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|39
1706685900000|2024-01-31 07:25:00|11.43|11.23|11.41|11.21|11.44|11.24|11.41|11.21|5
1706686500000|2024-01-31 07:35:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|20
1706686800000|2024-01-31 07:40:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|11
1706687100000|2024-01-31 07:45:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1706687400000|2024-01-31 07:50:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1706687700000|2024-01-31 07:55:00|11.41|11.21|11.4|11.2|11.42|11.22|11.4|11.2|28
1706688000000|2024-01-31 08:00:00|11.41|11.21|11.39|11.19|11.42|11.22|11.39|11.19|29
1706688300000|2024-01-31 08:05:00|11.4|11.2|11.38|11.18|11.4|11.2|11.37|11.17|25
1706688600000|2024-01-31 08:10:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|24
1706688900000|2024-01-31 08:15:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|45
1706689200000|2024-01-31 08:20:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|20
1706689500000|2024-01-31 08:25:00|11.38|11.18|11.4|11.2|11.41|11.21|11.38|11.18|27
1706689800000|2024-01-31 08:30:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|17
1706690100000|2024-01-31 08:35:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|8
1706690400000|2024-01-31 08:40:00|11.4|11.2|11.38|11.18|11.41|11.21|11.38|11.18|13
1706690700000|2024-01-31 08:45:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|10
1706691000000|2024-01-31 08:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|11
1706691300000|2024-01-31 08:55:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|10
1706691600000|2024-01-31 09:00:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|19
1706691900000|2024-01-31 09:05:00|11.35|11.15|11.33|11.13|11.35|11.15|11.32|11.12|15
1706692200000|2024-01-31 09:10:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|35
1706692500000|2024-01-31 09:15:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|31
1706692800000|2024-01-31 09:20:00|11.32|11.12|11.3|11.1|11.33|11.13|11.3|11.1|15
1706693100000|2024-01-31 09:25:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|24
1706693400000|2024-01-31 09:30:00|11.29|11.09|11.31|11.11|11.31|11.11|11.27|11.07|17
1706693700000|2024-01-31 09:35:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|15
1706694000000|2024-01-31 09:40:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|25
1706694300000|2024-01-31 09:45:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|6
1706694600000|2024-01-31 09:50:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1706694900000|2024-01-31 09:55:00|11.3|11.1|11.27|11.07|11.31|11.11|11.27|11.07|28
1706695200000|2024-01-31 10:00:00|11.26|11.06|11.29|11.09|11.29|11.09|11.25|11.05|52
1706695500000|2024-01-31 10:05:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|47
1706695800000|2024-01-31 10:10:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|26
1706696100000|2024-01-31 10:15:00|11.27|11.07|11.28|11.08|11.28|11.08|11.25|11.05|24
1706696400000|2024-01-31 10:20:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|15
1706696700000|2024-01-31 10:25:00|11.28|11.08|11.26|11.06|11.28|11.08|11.26|11.06|29
1706697000000|2024-01-31 10:30:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|24
1706697300000|2024-01-31 10:35:00|11.25|11.05|11.25|11.05|11.27|11.07|11.25|11.05|17
1706697600000|2024-01-31 10:40:00|11.24|11.04|11.19|10.99|11.25|11.05|11.19|10.99|48
1706697900000|2024-01-31 10:45:00|11.2|11|11.17|10.97|11.2|11|11.17|10.97|58
1706698200000|2024-01-31 10:50:00|11.18|10.98|11.16|10.96|11.18|10.98|11.14|10.94|65
1706698500000|2024-01-31 10:55:00|11.17|10.97|11.15|10.95|11.17|10.97|11.13|10.93|39
1706698800000|2024-01-31 11:00:00|11.16|10.96|11.17|10.97|11.19|10.99|11.14|10.94|25
1706699100000|2024-01-31 11:05:00|11.16|10.96|11.19|10.99|11.2|11|11.16|10.96|20
1706699400000|2024-01-31 11:10:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|14
1706700000000|2024-01-31 11:20:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|6
1706700300000|2024-01-31 11:25:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1706700600000|2024-01-31 11:30:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1706700900000|2024-01-31 11:35:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|33
1706701200000|2024-01-31 11:40:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|21
1706701500000|2024-01-31 11:45:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|28
1706701800000|2024-01-31 11:50:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|6
1706702100000|2024-01-31 11:55:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|18
1706702400000|2024-01-31 12:00:00|11.25|11.05|11.23|11.03|11.25|11.05|11.23|11.03|5
1706702700000|2024-01-31 12:05:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|7
1706703000000|2024-01-31 12:10:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|4
1706703300000|2024-01-31 12:15:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|15
1706703600000|2024-01-31 12:20:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|4
1706703900000|2024-01-31 12:25:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1706704500000|2024-01-31 12:35:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1706704800000|2024-01-31 12:40:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|2
1706705400000|2024-01-31 12:50:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1706705700000|2024-01-31 12:55:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|6
1706706000000|2024-01-31 13:00:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|5
1706706300000|2024-01-31 13:05:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|16
1706706600000|2024-01-31 13:10:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|7
1706707200000|2024-01-31 13:20:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|12
1706707500000|2024-01-31 13:25:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|28
1706707800000|2024-01-31 13:30:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|4
1706708100000|2024-01-31 13:35:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|4
1706708400000|2024-01-31 13:40:00|11.21|11.01|11.2|11|11.22|11.02|11.19|10.99|10
1706708700000|2024-01-31 13:45:00|11.19|10.99|11.19|10.99|11.21|11.01|11.19|10.99|17
1706709000000|2024-01-31 13:50:00|11.2|11|11.16|10.96|11.2|11|11.16|10.96|11
1706709300000|2024-01-31 13:55:00|11.17|10.97|11.19|10.99|11.19|10.99|11.16|10.96|19
1706709600000|2024-01-31 14:00:00|11.18|10.98|11.16|10.96|11.19|10.99|11.14|10.94|11
1706709900000|2024-01-31 14:05:00|11.15|10.95|11.08|10.88|11.15|10.95|11.01|10.81|157
1706710200000|2024-01-31 14:10:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|52
1706710500000|2024-01-31 14:15:00|11.07|10.87|11.12|10.92|11.13|10.93|11.07|10.87|77
1706710800000|2024-01-31 14:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.11|10.91|25
1706711100000|2024-01-31 14:25:00|11.14|10.94|11.19|10.99|11.2|11|11.13|10.93|46
1706711400000|2024-01-31 14:30:00|11.18|10.98|11.22|11.02|11.26|11.06|11.18|10.98|16
1706711700000|2024-01-31 14:35:00|11.23|11.03|11.22|11.02|11.29|11.09|11.22|11.02|80
1706712000000|2024-01-31 14:40:00|11.23|11.03|11.18|10.98|11.23|11.03|11.18|10.98|70
1706712300000|2024-01-31 14:45:00|11.17|10.97|11.17|10.97|11.19|10.99|11.16|10.96|45
1706712600000|2024-01-31 14:50:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|20
1706712900000|2024-01-31 14:55:00|11.16|10.96|11.14|10.94|11.17|10.97|11.14|10.94|41
1706713200000|2024-01-31 15:00:00|11.15|10.95|11.1|10.9|11.15|10.95|11.08|10.88|44
1706713500000|2024-01-31 15:05:00|11.11|10.91|11.1|10.9|11.13|10.93|11.09|10.89|36
1706713800000|2024-01-31 15:10:00|11.09|10.89|11.09|10.89|11.1|10.9|11.06|10.86|29
1706714100000|2024-01-31 15:15:00|11.08|10.88|11.02|10.82|11.08|10.88|10.99|10.79|57
1706714400000|2024-01-31 15:20:00|11.01|10.81|11.06|10.86|11.07|10.87|11|10.8|52
1706714700000|2024-01-31 15:25:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|8
1706715000000|2024-01-31 15:30:00|11.1|10.9|11.17|10.97|11.17|10.97|11.1|10.9|15
1706715300000|2024-01-31 15:35:00|11.16|10.96|11.2|11|11.21|11.01|11.15|10.95|81
1706715600000|2024-01-31 15:40:00|11.19|10.99|11.2|11|11.23|11.03|11.19|10.99|172
1706715900000|2024-01-31 15:45:00|11.21|11.01|11.22|11.02|11.23|11.03|11.19|10.99|190
1706716200000|2024-01-31 15:50:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|66
1706716500000|2024-01-31 15:55:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|88
1706716800000|2024-01-31 16:00:00|11.23|11.03|11.22|11.02|11.24|11.04|11.2|11|98
1706717100000|2024-01-31 16:05:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|47
1706717400000|2024-01-31 16:10:00|11.24|11.04|11.25|11.05|11.25|11.05|11.23|11.03|26
1706717700000|2024-01-31 16:15:00|11.24|11.04|11.22|11.02|11.26|11.06|11.22|11.02|73
1706718000000|2024-01-31 16:20:00|11.23|11.03|11.24|11.04|11.24|11.04|11.21|11.01|32
1706718300000|2024-01-31 16:25:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|8
1706718600000|2024-01-31 16:30:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|11
1706718900000|2024-01-31 16:35:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|37
1706719200000|2024-01-31 16:40:00|11.21|11.01|11.19|10.99|11.21|11.01|11.19|10.99|35
1706719500000|2024-01-31 16:45:00|11.2|11|11.25|11.05|11.25|11.05|11.19|10.99|58
1706719800000|2024-01-31 16:50:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|43
1706720100000|2024-01-31 16:55:00|11.23|11.03|11.25|11.05|11.25|11.05|11.23|11.03|27
1706720400000|2024-01-31 17:00:00|11.24|11.04|11.25|11.05|11.27|11.07|11.24|11.04|26
1706720700000|2024-01-31 17:05:00|11.24|11.04|11.22|11.02|11.25|11.05|11.22|11.02|25
1706721000000|2024-01-31 17:10:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|6
1706721300000|2024-01-31 17:15:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|19
1706721600000|2024-01-31 17:20:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|13
1706721900000|2024-01-31 17:25:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|6
1706722200000|2024-01-31 17:30:00|11.25|11.05|11.27|11.07|11.28|11.08|11.24|11.04|17
1706722500000|2024-01-31 17:35:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|14
1706722800000|2024-01-31 17:40:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|15
1706723100000|2024-01-31 17:45:00|11.27|11.07|11.25|11.05|11.27|11.07|11.25|11.05|7
1706723400000|2024-01-31 17:50:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|17
1706723700000|2024-01-31 17:55:00|11.25|11.05|11.26|11.06|11.27|11.07|11.24|11.04|8
1706724000000|2024-01-31 18:00:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|20
1706724300000|2024-01-31 18:05:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|16
1706724600000|2024-01-31 18:10:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|5
1706724900000|2024-01-31 18:15:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|4
1706725500000|2024-01-31 18:25:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1706725800000|2024-01-31 18:30:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|3
1706726100000|2024-01-31 18:35:00|11.21|11.01|11.2|11|11.22|11.02|11.19|10.99|16
1706726400000|2024-01-31 18:40:00|11.21|11.01|11.2|11|11.22|11.02|11.19|10.99|24
1706726700000|2024-01-31 18:45:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|10
1706727000000|2024-01-31 18:50:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|32
1706727300000|2024-01-31 18:55:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|27
1706727600000|2024-01-31 19:00:00|11.2|11|11.23|11.03|11.23|11.03|11.19|10.99|58
1706727900000|2024-01-31 19:05:00|11.22|11.02|11.25|11.05|11.25|11.05|11.22|11.02|8
1706728200000|2024-01-31 19:10:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1706728500000|2024-01-31 19:15:00|11.25|11.05|11.18|10.98|11.25|11.05|11.16|10.96|36
1706728800000|2024-01-31 19:20:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|50
1706729100000|2024-01-31 19:25:00|11.19|10.99|11.16|10.96|11.19|10.99|11.15|10.95|28
1706729400000|2024-01-31 19:30:00|11.15|10.95|11.19|10.99|11.19|10.99|11.14|10.94|65
1706729700000|2024-01-31 19:35:00|11.18|10.98|11.21|11.01|11.21|11.01|11.18|10.98|50
1706730000000|2024-01-31 19:40:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|38
1706730300000|2024-01-31 19:45:00|11.22|11.02|11.23|11.03|11.24|11.04|11.21|11.01|44
1706730600000|2024-01-31 19:50:00|11.22|11.02|11.2|11|11.22|11.02|11.19|10.99|31
1706730900000|2024-01-31 19:55:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|9
1706731200000|2024-01-31 20:00:00|11.18|10.98|11.13|10.93|11.19|10.99|11.12|10.92|22
1706731500000|2024-01-31 20:05:00|11.12|10.92|11.13|10.93|11.13|10.93|11.06|10.86|92
1706731800000|2024-01-31 20:10:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|44
1706732100000|2024-01-31 20:15:00|11.14|10.94|11.18|10.98|11.19|10.99|11.14|10.94|25
1706732400000|2024-01-31 20:20:00|11.17|10.97|11.2|11|11.22|11.02|11.16|10.96|36
1706732700000|2024-01-31 20:25:00|11.19|10.99|11.21|11.01|11.21|11.01|11.18|10.98|35
1706733000000|2024-01-31 20:30:00|11.2|11|11.18|10.98|11.21|11.01|11.17|10.97|17
1706733300000|2024-01-31 20:35:00|11.17|10.97|11.17|10.97|11.18|10.98|11.15|10.95|45
1706733600000|2024-01-31 20:40:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|15
1706733900000|2024-01-31 20:45:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|11
1706734200000|2024-01-31 20:50:00|11.16|10.96|11.14|10.94|11.16|10.96|11.13|10.93|39
1706734500000|2024-01-31 20:55:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|89
1706734800000|2024-01-31 21:00:00|11.1|10.9|11.11|10.91|11.12|10.92|11.09|10.89|64
1706735100000|2024-01-31 21:05:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|35
1706735400000|2024-01-31 21:10:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|26
1706735700000|2024-01-31 21:15:00|11.11|10.91|11.14|10.94|11.15|10.95|11.11|10.91|18
1706736000000|2024-01-31 21:20:00|11.13|10.93|11.06|10.86|11.14|10.94|11.06|10.86|42
1706736300000|2024-01-31 21:25:00|11.07|10.87|11.02|10.82|11.08|10.88|11.01|10.81|70
1706736600000|2024-01-31 21:30:00|11.01|10.81|11.08|10.88|11.09|10.89|11.01|10.81|106
1706736900000|2024-01-31 21:35:00|11.07|10.87|11.07|10.87|11.08|10.88|11.05|10.85|47
1706737200000|2024-01-31 21:40:00|11.08|10.88|11.1|10.9|11.1|10.9|11.05|10.85|37
1706737500000|2024-01-31 21:45:00|11.11|10.91|11.07|10.87|11.12|10.92|11.06|10.86|53
1706737800000|2024-01-31 21:50:00|11.08|10.88|11.06|10.86|11.09|10.89|11.04|10.84|65
1706738100000|2024-01-31 21:55:00|11.05|10.85|11.09|10.89|11.09|10.89|11.05|10.85|95
1706738400000|2024-01-31 22:00:00|11.08|10.88|11.04|10.84|11.09|10.89|11.04|10.84|37
1706738700000|2024-01-31 22:05:00|11.03|10.83|11.01|10.81|11.05|10.85|11|10.8|61
1706739000000|2024-01-31 22:10:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|48
1706739300000|2024-01-31 22:15:00|11.04|10.84|11.06|10.86|11.08|10.88|11.03|10.83|23
1706739600000|2024-01-31 22:20:00|11.07|10.87|11.09|10.89|11.09|10.89|11.06|10.86|11
1706739900000|2024-01-31 22:25:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|8
1706740200000|2024-01-31 22:30:00|11.1|10.9|11.08|10.88|11.11|10.91|11.08|10.88|25
1706740500000|2024-01-31 22:35:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|14
1706740800000|2024-01-31 22:40:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|4
1706741400000|2024-01-31 22:50:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1706741700000|2024-01-31 22:55:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|18
1706742000000|2024-01-31 23:00:00|11.1|10.9|11.11|10.91|11.12|10.92|11.09|10.89|14
1706742300000|2024-01-31 23:05:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|14
1706742600000|2024-01-31 23:10:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|7
1706742900000|2024-01-31 23:15:00|11.09|10.89|11.11|10.91|11.12|10.92|11.09|10.89|29
1706743200000|2024-01-31 23:20:00|11.12|10.92|11.12|10.92|11.12|10.92|11.1|10.9|25
1706743500000|2024-01-31 23:25:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|11
1706743800000|2024-01-31 23:30:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|13
1706744100000|2024-01-31 23:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|8
1706744400000|2024-01-31 23:40:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|12
1706744700000|2024-01-31 23:45:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|21
1706745000000|2024-01-31 23:50:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|17
1706745300000|2024-01-31 23:55:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|20
1706745600000|2024-02-01 00:00:00|11.11|10.91|11.12|10.92|11.15|10.95|11.1|10.9|50
1706745900000|2024-02-01 00:05:00|11.13|10.93|11.15|10.95|11.15|10.95|11.12|10.92|37
1706746200000|2024-02-01 00:10:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|44
1706746500000|2024-02-01 00:15:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|3
1706746800000|2024-02-01 00:20:00|11.15|10.95|11.18|10.98|11.19|10.99|11.14|10.94|46
1706747100000|2024-02-01 00:25:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|20
1706747400000|2024-02-01 00:30:00|11.17|10.97|11.15|10.95|11.17|10.97|11.13|10.93|23
1706747700000|2024-02-01 00:35:00|11.14|10.94|11.12|10.92|11.15|10.95|11.12|10.92|47
1706748000000|2024-02-01 00:40:00|11.11|10.91|11.13|10.93|11.14|10.94|11.11|10.91|23
1706748300000|2024-02-01 00:45:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|40
1706748600000|2024-02-01 00:50:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|21
1706748900000|2024-02-01 00:55:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|21
1706749200000|2024-02-01 01:00:00|11.12|10.92|11.1|10.9|11.13|10.93|11.1|10.9|41
1706749500000|2024-02-01 01:05:00|11.09|10.89|11.08|10.88|11.1|10.9|11.06|10.86|42
1706749800000|2024-02-01 01:10:00|11.07|10.87|11.06|10.86|11.08|10.88|11.05|10.85|50
1706750100000|2024-02-01 01:15:00|11.05|10.85|11.01|10.81|11.06|10.86|11|10.8|107
1706750400000|2024-02-01 01:20:00|11|10.8|10.99|10.79|11.01|10.81|10.95|10.75|134
1706750700000|2024-02-01 01:25:00|11|10.8|11.01|10.81|11.02|10.82|10.98|10.78|68
1706751000000|2024-02-01 01:30:00|11.02|10.82|11|10.8|11.04|10.84|10.99|10.79|55
1706751300000|2024-02-01 01:35:00|10.99|10.79|10.96|10.76|10.99|10.79|10.94|10.74|72
1706751600000|2024-02-01 01:40:00|10.95|10.75|11|10.8|11.01|10.81|10.94|10.74|94
1706751900000|2024-02-01 01:45:00|10.99|10.79|10.98|10.78|11.02|10.82|10.98|10.78|26
1706752200000|2024-02-01 01:50:00|10.97|10.77|10.93|10.73|10.97|10.77|10.91|10.71|85
1706752500000|2024-02-01 01:55:00|10.92|10.72|10.95|10.75|10.96|10.76|10.92|10.72|36
1706752800000|2024-02-01 02:00:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|35
1706753100000|2024-02-01 02:05:00|10.95|10.75|10.99|10.79|10.99|10.79|10.95|10.75|13
1706753400000|2024-02-01 02:10:00|11|10.8|11|10.8|11|10.8|10.97|10.77|13
1706753700000|2024-02-01 02:15:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|6
1706754000000|2024-02-01 02:20:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|42
1706754300000|2024-02-01 02:25:00|10.99|10.79|11.01|10.81|11.02|10.82|10.99|10.79|45
1706754600000|2024-02-01 02:30:00|11|10.8|11.02|10.82|11.02|10.82|10.98|10.78|29
1706754900000|2024-02-01 02:35:00|11.01|10.81|11.03|10.83|11.04|10.84|11.01|10.81|29
1706755200000|2024-02-01 02:40:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|25
1706755500000|2024-02-01 02:45:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|24
1706755800000|2024-02-01 02:50:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|19
1706756100000|2024-02-01 02:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|27
1706756400000|2024-02-01 03:00:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|27
1706756700000|2024-02-01 03:05:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|12
1706757000000|2024-02-01 03:10:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|5
1706757300000|2024-02-01 03:15:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|10
1706757600000|2024-02-01 03:20:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|4
1706757900000|2024-02-01 03:25:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|10
1706758200000|2024-02-01 03:30:00|11.03|10.83|11|10.8|11.03|10.83|10.99|10.79|8
1706758500000|2024-02-01 03:35:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|24
1706758800000|2024-02-01 03:40:00|11.01|10.81|11.03|10.83|11.04|10.84|11.01|10.81|25
1706759100000|2024-02-01 03:45:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|32
1706759400000|2024-02-01 03:50:00|11.04|10.84|11.02|10.82|11.04|10.84|11.01|10.81|43
1706759700000|2024-02-01 03:55:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|34
1706760000000|2024-02-01 04:00:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|67
1706760300000|2024-02-01 04:05:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|30
1706760600000|2024-02-01 04:10:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|33
1706760900000|2024-02-01 04:15:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|25
1706761200000|2024-02-01 04:20:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|14
1706761500000|2024-02-01 04:25:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|24
1706761800000|2024-02-01 04:30:00|11.04|10.84|11|10.8|11.05|10.85|10.99|10.79|39
1706762100000|2024-02-01 04:35:00|11.01|10.81|11.04|10.84|11.05|10.85|10.98|10.78|74
1706762400000|2024-02-01 04:40:00|11.05|10.85|11.05|10.85|11.06|10.86|11.03|10.83|53
1706762700000|2024-02-01 04:45:00|11.06|10.86|11.05|10.85|11.07|10.87|11.04|10.84|36
1706763000000|2024-02-01 04:50:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|11
1706763300000|2024-02-01 04:55:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|15
1706763600000|2024-02-01 05:00:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|10
1706763900000|2024-02-01 05:05:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|10
1706764200000|2024-02-01 05:10:00|11.02|10.82|11.04|10.84|11.05|10.85|11.02|10.82|9
1706764500000|2024-02-01 05:15:00|11.03|10.83|11.02|10.82|11.05|10.85|11.01|10.81|24
1706764800000|2024-02-01 05:20:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|32
1706765100000|2024-02-01 05:25:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|6
1706765400000|2024-02-01 05:30:00|11.01|10.81|11.01|10.81|11.01|10.81|10.99|10.79|35
1706765700000|2024-02-01 05:35:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|34
1706766000000|2024-02-01 05:40:00|11.02|10.82|11.02|10.82|11.04|10.84|11.01|10.81|47
1706766300000|2024-02-01 05:45:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|27
1706766600000|2024-02-01 05:50:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|29
1706766900000|2024-02-01 05:55:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|43
1706767200000|2024-02-01 06:00:00|11.02|10.82|10.99|10.79|11.03|10.83|10.98|10.78|52
1706767500000|2024-02-01 06:05:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|37
1706767800000|2024-02-01 06:10:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|27
1706768100000|2024-02-01 06:15:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|37
1706768400000|2024-02-01 06:20:00|10.99|10.79|10.97|10.77|11|10.8|10.97|10.77|35
1706768700000|2024-02-01 06:25:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|46
1706769000000|2024-02-01 06:30:00|10.98|10.78|10.99|10.79|10.99|10.79|10.96|10.76|38
1706769300000|2024-02-01 06:35:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|44
1706769600000|2024-02-01 06:40:00|11|10.8|11.02|10.82|11.03|10.83|11|10.8|19
1706769900000|2024-02-01 06:45:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|22
1706770200000|2024-02-01 06:50:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|25
1706770500000|2024-02-01 06:55:00|11.02|10.82|11.01|10.81|11.02|10.82|11|10.8|14
1706770800000|2024-02-01 07:00:00|11.02|10.82|11|10.8|11.02|10.82|10.99|10.79|27
1706771100000|2024-02-01 07:05:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|14
1706771400000|2024-02-01 07:10:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|11
1706771700000|2024-02-01 07:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|11
1706772000000|2024-02-01 07:20:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|13
1706772300000|2024-02-01 07:25:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|7
1706772600000|2024-02-01 07:30:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|23
1706772900000|2024-02-01 07:35:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|2
1706773200000|2024-02-01 07:40:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|16
1706773500000|2024-02-01 07:45:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|36
1706773800000|2024-02-01 07:50:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|21
1706774100000|2024-02-01 07:55:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|19
1706774400000|2024-02-01 08:00:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|33
1706774700000|2024-02-01 08:05:00|11.02|10.82|11|10.8|11.03|10.83|11|10.8|19
1706775000000|2024-02-01 08:10:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|14
1706775300000|2024-02-01 08:15:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|2
1706775600000|2024-02-01 08:20:00|10.99|10.79|11|10.8|11.01|10.81|10.99|10.79|18
1706775900000|2024-02-01 08:25:00|11.01|10.81|11|10.8|11.01|10.81|10.99|10.79|12
1706776200000|2024-02-01 08:30:00|10.99|10.79|11|10.8|11.01|10.81|10.99|10.79|18
1706776500000|2024-02-01 08:35:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|25
1706776800000|2024-02-01 08:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|12
1706777100000|2024-02-01 08:45:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|25
1706777400000|2024-02-01 08:50:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|21
1706777700000|2024-02-01 08:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|21
1706778000000|2024-02-01 09:00:00|11.03|10.83|11.03|10.83|11.06|10.86|11.02|10.82|47
1706778300000|2024-02-01 09:05:00|11.02|10.82|11.02|10.82|11.04|10.84|11.01|10.81|67
1706778600000|2024-02-01 09:10:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|21
1706778900000|2024-02-01 09:15:00|11|10.8|11.02|10.82|11.03|10.83|11|10.8|53
1706779200000|2024-02-01 09:20:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|29
1706779500000|2024-02-01 09:25:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|58
1706779800000|2024-02-01 09:30:00|11.04|10.84|11.01|10.81|11.05|10.85|11.01|10.81|48
1706780100000|2024-02-01 09:35:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|45
1706780400000|2024-02-01 09:40:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|17
1706780700000|2024-02-01 09:45:00|11|10.8|11|10.8|11.01|10.81|11|10.8|9
1706781000000|2024-02-01 09:50:00|11.01|10.81|11.01|10.81|11.02|10.82|10.99|10.79|55
1706781300000|2024-02-01 09:55:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|19
1706781600000|2024-02-01 10:00:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|40
1706781900000|2024-02-01 10:05:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|27
1706782200000|2024-02-01 10:10:00|11|10.8|11|10.8|11.01|10.81|11|10.8|21
1706782500000|2024-02-01 10:15:00|11.01|10.81|11|10.8|11.01|10.81|10.99|10.79|12
1706782800000|2024-02-01 10:20:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|7
1706783100000|2024-02-01 10:25:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|33
1706783400000|2024-02-01 10:30:00|10.99|10.79|10.98|10.78|11|10.8|10.98|10.78|8
1706783700000|2024-02-01 10:35:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|8
1706784000000|2024-02-01 10:40:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|10
1706784300000|2024-02-01 10:45:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|7
1706784600000|2024-02-01 10:50:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|8
1706784900000|2024-02-01 10:55:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|17
1706785200000|2024-02-01 11:00:00|10.99|10.79|10.99|10.79|11.01|10.81|10.98|10.78|37
1706785500000|2024-02-01 11:05:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|7
1706785800000|2024-02-01 11:10:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|3
1706786100000|2024-02-01 11:15:00|10.98|10.78|10.95|10.75|10.99|10.79|10.95|10.75|10
1706786400000|2024-02-01 11:20:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|13
1706786700000|2024-02-01 11:25:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|8
1706787000000|2024-02-01 11:30:00|10.95|10.75|10.96|10.76|10.98|10.78|10.95|10.75|16
1706787300000|2024-02-01 11:35:00|10.97|10.77|10.96|10.76|10.97|10.77|10.95|10.75|8
1706787600000|2024-02-01 11:40:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1706787900000|2024-02-01 11:45:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|8
1706788200000|2024-02-01 11:50:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|32
1706788500000|2024-02-01 11:55:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|17
1706788800000|2024-02-01 12:00:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|9
1706789100000|2024-02-01 12:05:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|56
1706789400000|2024-02-01 12:10:00|10.94|10.74|10.98|10.78|10.98|10.78|10.93|10.73|45
1706789700000|2024-02-01 12:15:00|10.97|10.77|10.92|10.72|10.98|10.78|10.92|10.72|66
1706790000000|2024-02-01 12:20:00|10.91|10.71|10.92|10.72|10.94|10.74|10.91|10.71|38
1706790300000|2024-02-01 12:25:00|10.91|10.71|10.94|10.74|10.95|10.75|10.91|10.71|36
1706790600000|2024-02-01 12:30:00|10.93|10.73|10.91|10.71|10.94|10.74|10.91|10.71|43
1706790900000|2024-02-01 12:35:00|10.9|10.7|10.92|10.72|10.92|10.72|10.9|10.7|19
1706791200000|2024-02-01 12:40:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|9
1706791500000|2024-02-01 12:45:00|10.92|10.72|10.92|10.72|10.94|10.74|10.91|10.71|29
1706791800000|2024-02-01 12:50:00|10.91|10.71|10.94|10.74|10.94|10.74|10.91|10.71|34
1706792100000|2024-02-01 12:55:00|10.93|10.73|10.95|10.75|10.95|10.75|10.93|10.73|19
1706792400000|2024-02-01 13:00:00|10.94|10.74|10.95|10.75|10.96|10.76|10.94|10.74|32
1706792700000|2024-02-01 13:05:00|10.94|10.74|10.95|10.75|10.96|10.76|10.94|10.74|28
1706793000000|2024-02-01 13:10:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|16
1706793300000|2024-02-01 13:15:00|10.94|10.74|10.94|10.74|10.96|10.76|10.94|10.74|31
1706793600000|2024-02-01 13:20:00|10.95|10.75|10.97|10.77|10.97|10.77|10.94|10.74|23
1706793900000|2024-02-01 13:25:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|17
1706794200000|2024-02-01 13:30:00|10.99|10.79|11|10.8|11.01|10.81|10.99|10.79|22
1706794500000|2024-02-01 13:35:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|35
1706794800000|2024-02-01 13:40:00|11|10.8|11|10.8|11.01|10.81|11|10.8|5
1706795100000|2024-02-01 13:45:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|15
1706795400000|2024-02-01 13:50:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|11
1706795700000|2024-02-01 13:55:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|3
1706796000000|2024-02-01 14:00:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|4
1706796300000|2024-02-01 14:05:00|10.98|10.78|10.99|10.79|10.99|10.79|10.97|10.77|6
1706796600000|2024-02-01 14:10:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|14
1706796900000|2024-02-01 14:15:00|10.98|10.78|11.01|10.81|11.02|10.82|10.98|10.78|20
1706797200000|2024-02-01 14:20:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|19
1706797500000|2024-02-01 14:25:00|11.01|10.81|10.99|10.79|11.01|10.81|10.99|10.79|7
1706797800000|2024-02-01 14:30:00|11|10.8|11|10.8|11|10.8|10.99|10.79|5
1706798100000|2024-02-01 14:35:00|11.01|10.81|11.04|10.84|11.05|10.85|11|10.8|16
1706798400000|2024-02-01 14:40:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|23
1706798700000|2024-02-01 14:45:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|5
1706799000000|2024-02-01 14:50:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|16
1706799300000|2024-02-01 14:55:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|36
1706799600000|2024-02-01 15:00:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|44
1706799900000|2024-02-01 15:05:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|19
1706800200000|2024-02-01 15:10:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|8
1706800500000|2024-02-01 15:15:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|11
1706800800000|2024-02-01 15:20:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|6
1706801100000|2024-02-01 15:25:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|13
1706801400000|2024-02-01 15:30:00|11.08|10.88|11.06|10.86|11.08|10.88|11.05|10.85|15
1706801700000|2024-02-01 15:35:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|16
1706802000000|2024-02-01 15:40:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|8
1706802300000|2024-02-01 15:45:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|43
1706802600000|2024-02-01 15:50:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|18
1706802900000|2024-02-01 15:55:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|30
1706803200000|2024-02-01 16:00:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|58
1706803500000|2024-02-01 16:05:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|34
1706803800000|2024-02-01 16:10:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|34
1706804100000|2024-02-01 16:15:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|26
1706804400000|2024-02-01 16:20:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|22
1706804700000|2024-02-01 16:25:00|11.02|10.82|11.01|10.81|11.03|10.83|11|10.8|30
1706805000000|2024-02-01 16:30:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|24
1706805300000|2024-02-01 16:35:00|10.98|10.78|10.99|10.79|10.99|10.79|10.96|10.76|64
1706805600000|2024-02-01 16:40:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|34
1706805900000|2024-02-01 16:45:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|38
1706806200000|2024-02-01 16:50:00|11|10.8|11|10.8|11|10.8|10.99|10.79|29
1706806500000|2024-02-01 16:55:00|11.01|10.81|11|10.8|11.01|10.81|10.99|10.79|8
1706806800000|2024-02-01 17:00:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|3
1706807100000|2024-02-01 17:05:00|11|10.8|11.01|10.81|11.02|10.82|10.99|10.79|38
1706807400000|2024-02-01 17:10:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|19
1706807700000|2024-02-01 17:15:00|11.01|10.81|11.01|10.81|11.01|10.81|10.98|10.78|53
1706808000000|2024-02-01 17:20:00|11.02|10.82|11.01|10.81|11.02|10.82|11|10.8|34
1706808300000|2024-02-01 17:25:00|11|10.8|11.04|10.84|11.04|10.84|11|10.8|21
1706808600000|2024-02-01 17:30:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|33
1706808900000|2024-02-01 17:35:00|11.06|10.86|11.04|10.84|11.06|10.86|11.03|10.83|51
1706809200000|2024-02-01 17:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|42
1706809500000|2024-02-01 17:45:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|19
1706809800000|2024-02-01 17:50:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|45
1706810100000|2024-02-01 17:55:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|18
1706810400000|2024-02-01 18:00:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|18
1706810700000|2024-02-01 18:05:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|18
1706811000000|2024-02-01 18:10:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|36
1706811300000|2024-02-01 18:15:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|24
1706811600000|2024-02-01 18:20:00|11.02|10.82|11.01|10.81|11.02|10.82|11|10.8|24
1706811900000|2024-02-01 18:25:00|11.02|10.82|11|10.8|11.02|10.82|10.99|10.79|17
1706812200000|2024-02-01 18:30:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|21
1706812500000|2024-02-01 18:35:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|26
1706812800000|2024-02-01 18:40:00|11|10.8|11|10.8|11|10.8|10.98|10.78|35
1706813100000|2024-02-01 18:45:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|14
1706813400000|2024-02-01 18:50:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|22
1706813700000|2024-02-01 18:55:00|10.97|10.77|10.99|10.79|11|10.8|10.97|10.77|7
1706814000000|2024-02-01 19:00:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|28
1706814300000|2024-02-01 19:05:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|38
1706814600000|2024-02-01 19:10:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|11
1706814900000|2024-02-01 19:15:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|20
1706815200000|2024-02-01 19:20:00|11.01|10.81|11.03|10.83|11.04|10.84|11.01|10.81|21
1706815500000|2024-02-01 19:25:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|6
1706815800000|2024-02-01 19:30:00|11.06|10.86|11.07|10.87|11.08|10.88|11.05|10.85|16
1706816100000|2024-02-01 19:35:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|8
1706816400000|2024-02-01 19:40:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|5
1706816700000|2024-02-01 19:45:00|11.07|10.87|11.1|10.9|11.11|10.91|11.07|10.87|48
1706817000000|2024-02-01 19:50:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|66
1706817300000|2024-02-01 19:55:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|29
1706817600000|2024-02-01 20:00:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|48
1706817900000|2024-02-01 20:05:00|11.1|10.9|11.09|10.89|11.11|10.91|11.08|10.88|32
1706818200000|2024-02-01 20:10:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|39
1706818500000|2024-02-01 20:15:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|14
1706818800000|2024-02-01 20:20:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|19
1706819100000|2024-02-01 20:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|21
1706819400000|2024-02-01 20:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|40
1706819700000|2024-02-01 20:35:00|11.09|10.89|11.06|10.86|11.09|10.89|11.06|10.86|10
1706820000000|2024-02-01 20:40:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|3
1706820300000|2024-02-01 20:45:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|20
1706820600000|2024-02-01 20:50:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|12
1706820900000|2024-02-01 20:55:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|9
1706821200000|2024-02-01 21:00:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|14
1706821500000|2024-02-01 21:05:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|4
1706821800000|2024-02-01 21:10:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|10
1706822100000|2024-02-01 21:15:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|6
1706822400000|2024-02-01 21:20:00|11.12|10.92|11.12|10.92|11.12|10.92|11.12|10.92|1
1706822700000|2024-02-01 21:25:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|2
1706823000000|2024-02-01 21:30:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|3
1706823300000|2024-02-01 21:35:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1706823600000|2024-02-01 21:40:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1706823900000|2024-02-01 21:45:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|7
1706824500000|2024-02-01 21:55:00|11.13|10.93|11.13|10.93|11.13|10.93|11.13|10.93|1
1706824800000|2024-02-01 22:00:00|11.12|10.92|11.12|10.92|11.12|10.92|11.12|10.92|1
1706825700000|2024-02-01 22:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|3
1706826600000|2024-02-01 22:30:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1706826900000|2024-02-01 22:35:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|3
1706827200000|2024-02-01 22:40:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|2
1706828400000|2024-02-01 23:00:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|13
1706828700000|2024-02-01 23:05:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|4
1706829000000|2024-02-01 23:10:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1706829300000|2024-02-01 23:15:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1706829900000|2024-02-01 23:25:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1706830200000|2024-02-01 23:30:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|10
1706831100000|2024-02-01 23:45:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|3
1706831400000|2024-02-01 23:50:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|3
1706831700000|2024-02-01 23:55:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|13
1706832000000|2024-02-02 00:00:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|4
1706832300000|2024-02-02 00:05:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1706832600000|2024-02-02 00:10:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|2
1706832900000|2024-02-02 00:15:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|12
1706833200000|2024-02-02 00:20:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|26
1706833500000|2024-02-02 00:25:00|11.13|10.93|11.1|10.9|11.13|10.93|11.09|10.89|18
1706833800000|2024-02-02 00:30:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|6
1706834100000|2024-02-02 00:35:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|5
1706834400000|2024-02-02 00:40:00|11.06|10.86|11.07|10.87|11.09|10.89|11.06|10.86|14
1706834700000|2024-02-02 00:45:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|5
1706835000000|2024-02-02 00:50:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|7
1706835300000|2024-02-02 00:55:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1706835600000|2024-02-02 01:00:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|11
1706835900000|2024-02-02 01:05:00|11.08|10.88|11.09|10.89|11.1|10.9|11.07|10.87|8
1706836200000|2024-02-02 01:10:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|7
1706836500000|2024-02-02 01:15:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|8
1706836800000|2024-02-02 01:20:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|3
1706837100000|2024-02-02 01:25:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|30
1706837400000|2024-02-02 01:30:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|4
1706837700000|2024-02-02 01:35:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|4
1706838000000|2024-02-02 01:40:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|9
1706838300000|2024-02-02 01:45:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|5
1706838900000|2024-02-02 01:55:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|2
1706839200000|2024-02-02 02:00:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1706839500000|2024-02-02 02:05:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|6
1706840100000|2024-02-02 02:15:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|11
1706840400000|2024-02-02 02:20:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|2
1706840700000|2024-02-02 02:25:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|7
1706841000000|2024-02-02 02:30:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|15
1706841300000|2024-02-02 02:35:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|17
1706841600000|2024-02-02 02:40:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|5
1706842200000|2024-02-02 02:50:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|6
1706842500000|2024-02-02 02:55:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|14
1706842800000|2024-02-02 03:00:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|14
1706843100000|2024-02-02 03:05:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|8
1706843400000|2024-02-02 03:10:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|9
1706843700000|2024-02-02 03:15:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|3
1706844000000|2024-02-02 03:20:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|5
1706844600000|2024-02-02 03:30:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|4
1706844900000|2024-02-02 03:35:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|13
1706845800000|2024-02-02 03:50:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1706846100000|2024-02-02 03:55:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|3
1706846400000|2024-02-02 04:00:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|16
1706846700000|2024-02-02 04:05:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|26
1706847000000|2024-02-02 04:10:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|6
1706847300000|2024-02-02 04:15:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|6
1706847900000|2024-02-02 04:25:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|4
1706848500000|2024-02-02 04:35:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|3
1706848800000|2024-02-02 04:40:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1706849100000|2024-02-02 04:45:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|7
1706849400000|2024-02-02 04:50:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|2
1706849700000|2024-02-02 04:55:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|2
1706850300000|2024-02-02 05:05:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|4
1706850600000|2024-02-02 05:10:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|11
1706850900000|2024-02-02 05:15:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|2
1706851800000|2024-02-02 05:30:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|5
1706852100000|2024-02-02 05:35:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1706852700000|2024-02-02 05:45:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|3
1706853000000|2024-02-02 05:50:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|5
1706853300000|2024-02-02 05:55:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|2
1706853600000|2024-02-02 06:00:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|30
1706853900000|2024-02-02 06:05:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|49
1706854200000|2024-02-02 06:10:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|18
1706854800000|2024-02-02 06:20:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|17
1706855100000|2024-02-02 06:25:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|4
1706855400000|2024-02-02 06:30:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|9
1706855700000|2024-02-02 06:35:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1706856000000|2024-02-02 06:40:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|7
1706856300000|2024-02-02 06:45:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|11
1706856600000|2024-02-02 06:50:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|20
1706856900000|2024-02-02 06:55:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|15
1706857200000|2024-02-02 07:00:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|4
1706857500000|2024-02-02 07:05:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|15
1706857800000|2024-02-02 07:10:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|19
1706858100000|2024-02-02 07:15:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|24
1706858400000|2024-02-02 07:20:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|6
1706858700000|2024-02-02 07:25:00|11.1|10.9|11.13|10.93|11.13|10.93|11.1|10.9|4
1706859000000|2024-02-02 07:30:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|6
1706859300000|2024-02-02 07:35:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|4
1706859900000|2024-02-02 07:45:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|4
1706860200000|2024-02-02 07:50:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|7
1706860500000|2024-02-02 07:55:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|6
1706861100000|2024-02-02 08:05:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|42
1706861400000|2024-02-02 08:10:00|11.11|10.91|11.08|10.88|11.11|10.91|11.08|10.88|20
1706861700000|2024-02-02 08:15:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|4
1706862000000|2024-02-02 08:20:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|7
1706862300000|2024-02-02 08:25:00|11.08|10.88|11.11|10.91|11.11|10.91|11.08|10.88|15
1706862600000|2024-02-02 08:30:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|3
1706862900000|2024-02-02 08:35:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|5
1706863200000|2024-02-02 08:40:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|6
1706863500000|2024-02-02 08:45:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|36
1706863800000|2024-02-02 08:50:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|20
1706864100000|2024-02-02 08:55:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|10
1706864400000|2024-02-02 09:00:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|3
1706864700000|2024-02-02 09:05:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|7
1706865000000|2024-02-02 09:10:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|29
1706865300000|2024-02-02 09:15:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|3
1706865600000|2024-02-02 09:20:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|28
1706865900000|2024-02-02 09:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|11
1706866200000|2024-02-02 09:30:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|6
1706866500000|2024-02-02 09:35:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|8
1706866800000|2024-02-02 09:40:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|8
1706867100000|2024-02-02 09:45:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|10
1706867400000|2024-02-02 09:50:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|7
1706867700000|2024-02-02 09:55:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|20
1706868000000|2024-02-02 10:00:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|27
1706868300000|2024-02-02 10:05:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|11
1706868600000|2024-02-02 10:10:00|11.1|10.9|11.13|10.93|11.13|10.93|11.09|10.89|16
1706868900000|2024-02-02 10:15:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|9
1706869200000|2024-02-02 10:20:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|12
1706869500000|2024-02-02 10:25:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|11
1706869800000|2024-02-02 10:30:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|10
1706870100000|2024-02-02 10:35:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|20
1706870700000|2024-02-02 10:45:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|10
1706871000000|2024-02-02 10:50:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|21
1706871300000|2024-02-02 10:55:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|7
1706871600000|2024-02-02 11:00:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|18
1706871900000|2024-02-02 11:05:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|16
1706872200000|2024-02-02 11:10:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|16
1706872500000|2024-02-02 11:15:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|2
1706872800000|2024-02-02 11:20:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|8
1706873400000|2024-02-02 11:30:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|42
1706873700000|2024-02-02 11:35:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|13
1706874000000|2024-02-02 11:40:00|11.13|10.93|11.1|10.9|11.13|10.93|11.1|10.9|38
1706874300000|2024-02-02 11:45:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|17
1706874600000|2024-02-02 11:50:00|11.09|10.89|11.11|10.91|11.11|10.91|11.08|10.88|17
1706874900000|2024-02-02 11:55:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|7
1706875200000|2024-02-02 12:00:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|12
1706875500000|2024-02-02 12:05:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|61
1706875800000|2024-02-02 12:10:00|11.1|10.9|11.11|10.91|11.12|10.92|11.09|10.89|10
1706876100000|2024-02-02 12:15:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|40
1706876400000|2024-02-02 12:20:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|26
1706876700000|2024-02-02 12:25:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|11
1706877000000|2024-02-02 12:30:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|23
1706877300000|2024-02-02 12:35:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|12
1706877600000|2024-02-02 12:40:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|27
1706877900000|2024-02-02 12:45:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|6
1706878200000|2024-02-02 12:50:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1706878500000|2024-02-02 12:55:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1706878800000|2024-02-02 13:00:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|13
1706879100000|2024-02-02 13:05:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|18
1706879400000|2024-02-02 13:10:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|17
1706879700000|2024-02-02 13:15:00|11.08|10.88|11.08|10.88|11.08|10.88|11.06|10.86|15
1706880600000|2024-02-02 13:30:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|51
1706880900000|2024-02-02 13:35:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|26
1706881200000|2024-02-02 13:40:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|11
1706881500000|2024-02-02 13:45:00|11.02|10.82|11.01|10.81|11.02|10.82|11|10.8|6
1706881800000|2024-02-02 13:50:00|11.02|10.82|11.02|10.82|11.02|10.82|11|10.8|67
1706882100000|2024-02-02 13:55:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|75
1706882400000|2024-02-02 14:00:00|11.02|10.82|11.02|10.82|11.02|10.82|11|10.8|65
1706882700000|2024-02-02 14:05:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|9
1706883300000|2024-02-02 14:15:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1706883600000|2024-02-02 14:20:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|3
1706886000000|2024-02-02 15:00:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|3
1706886600000|2024-02-02 15:10:00|11.03|10.83|11.06|10.86|11.06|10.86|11.02|10.82|20
1706886900000|2024-02-02 15:15:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|19
1706887200000|2024-02-02 15:20:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|10
1706887500000|2024-02-02 15:25:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|7
1706887800000|2024-02-02 15:30:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|6
1706888100000|2024-02-02 15:35:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|30
1706888400000|2024-02-02 15:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|31
1706888700000|2024-02-02 15:45:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|16
1706889000000|2024-02-02 15:50:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|31
1706889300000|2024-02-02 15:55:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|36
1706889600000|2024-02-02 16:00:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|54
1706889900000|2024-02-02 16:05:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|12
1706890200000|2024-02-02 16:10:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|35
1706890500000|2024-02-02 16:15:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|18
1706890800000|2024-02-02 16:20:00|11.1|10.9|11.11|10.91|11.12|10.92|11.09|10.89|16
1706891100000|2024-02-02 16:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|55
1706891400000|2024-02-02 16:30:00|11.11|10.91|11.08|10.88|11.11|10.91|11.07|10.87|20
1706891700000|2024-02-02 16:35:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|16
1706892000000|2024-02-02 16:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|17
1706892300000|2024-02-02 16:45:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|23
1706892600000|2024-02-02 16:50:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|34
1706892900000|2024-02-02 16:55:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1706893200000|2024-02-02 17:00:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1706893500000|2024-02-02 17:05:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|2
1706894100000|2024-02-02 17:15:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|2
1706894400000|2024-02-02 17:20:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|4
1706894700000|2024-02-02 17:25:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1706895000000|2024-02-02 17:30:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|21
1706895300000|2024-02-02 17:35:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|9
1706895600000|2024-02-02 17:40:00|11.1|10.9|11.08|10.88|11.11|10.91|11.08|10.88|29
1706895900000|2024-02-02 17:45:00|11.09|10.89|11.08|10.88|11.09|10.89|11.06|10.86|60
1706896200000|2024-02-02 17:50:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|44
1706896500000|2024-02-02 17:55:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|47
1706896800000|2024-02-02 18:00:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|53
1706897100000|2024-02-02 18:05:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|85
1706897400000|2024-02-02 18:10:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|30
1706897700000|2024-02-02 18:15:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|34
1706898000000|2024-02-02 18:20:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|31
1706898300000|2024-02-02 18:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|27
1706898600000|2024-02-02 18:30:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|7
1706898900000|2024-02-02 18:35:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|4
1706899200000|2024-02-02 18:40:00|11.07|10.87|11.05|10.85|11.07|10.87|11.05|10.85|15
1706899500000|2024-02-02 18:45:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|5
1706899800000|2024-02-02 18:50:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|27
1706900100000|2024-02-02 18:55:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|28
1706900400000|2024-02-02 19:00:00|11.06|10.86|11.06|10.86|11.08|10.88|11.05|10.85|29
1706900700000|2024-02-02 19:05:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|25
1706901000000|2024-02-02 19:10:00|11.06|10.86|11.05|10.85|11.08|10.88|11.05|10.85|20
1706901300000|2024-02-02 19:15:00|11.06|10.86|11.04|10.84|11.06|10.86|11.03|10.83|21
1706901600000|2024-02-02 19:20:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|2
1706901900000|2024-02-02 19:25:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|18
1706902200000|2024-02-02 19:30:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|26
1706902500000|2024-02-02 19:35:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|6
1706902800000|2024-02-02 19:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|2
1706903100000|2024-02-02 19:45:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|13
1706903400000|2024-02-02 19:50:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|14
1706903700000|2024-02-02 19:55:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|10
1706904000000|2024-02-02 20:00:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|17
1706904300000|2024-02-02 20:05:00|11.09|10.89|11.07|10.87|11.09|10.89|11.06|10.86|29
1706904600000|2024-02-02 20:10:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|32
1706904900000|2024-02-02 20:15:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|15
1706905200000|2024-02-02 20:20:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|19
1706905500000|2024-02-02 20:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|19
1706905800000|2024-02-02 20:30:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|26
1706906100000|2024-02-02 20:35:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|12
1706906400000|2024-02-02 20:40:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1706906700000|2024-02-02 20:45:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|3
1706907000000|2024-02-02 20:50:00|11.08|10.88|11.05|10.85|11.08|10.88|11.05|10.85|24
1706907300000|2024-02-02 20:55:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|28
1706907600000|2024-02-02 21:00:00|11.06|10.86|11.09|10.89|11.09|10.89|11.06|10.86|20
1706907900000|2024-02-02 21:05:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|46
1706908200000|2024-02-02 21:10:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|8
1706908500000|2024-02-02 21:15:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|10
1706908800000|2024-02-02 21:20:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|53
1706909100000|2024-02-02 21:25:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1706909400000|2024-02-02 21:30:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1706909700000|2024-02-02 21:35:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|2
1706910000000|2024-02-02 21:40:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|13
1706910300000|2024-02-02 21:45:00|11.1|10.9|11.1|10.9|11.1|10.9|11.08|10.88|9
1706910600000|2024-02-02 21:50:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1706910900000|2024-02-02 21:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1706947200000|2024-02-03 08:00:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|18
1706947500000|2024-02-03 08:05:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|11
1706948100000|2024-02-03 08:15:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|3
1706948400000|2024-02-03 08:20:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|8
1706948700000|2024-02-03 08:25:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|21
1706949000000|2024-02-03 08:30:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|20
1706949600000|2024-02-03 08:40:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1706950800000|2024-02-03 09:00:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|2
1706951100000|2024-02-03 09:05:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|4
1706951400000|2024-02-03 09:10:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|13
1706951700000|2024-02-03 09:15:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|22
1706952000000|2024-02-03 09:20:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|14
1706952300000|2024-02-03 09:25:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|6
1706952600000|2024-02-03 09:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|6
1706952900000|2024-02-03 09:35:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|22
1706953200000|2024-02-03 09:40:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1706953500000|2024-02-03 09:45:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1706953800000|2024-02-03 09:50:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|16
1706954100000|2024-02-03 09:55:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|18
1706954400000|2024-02-03 10:00:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|3
1706955000000|2024-02-03 10:10:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|3
1706955300000|2024-02-03 10:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|3
1706955600000|2024-02-03 10:20:00|11.1|10.9|11.17|10.97|11.21|11.01|11.1|10.9|64
1706955900000|2024-02-03 10:25:00|11.16|10.96|11.23|11.03|11.25|11.05|11.16|10.96|58
1706956200000|2024-02-03 10:30:00|11.22|11.02|11.25|11.05|11.28|11.08|11.21|11.01|58
1706956500000|2024-02-03 10:35:00|11.26|11.06|11.25|11.05|11.3|11.1|11.23|11.03|34
1706956800000|2024-02-03 10:40:00|11.26|11.06|11.28|11.08|11.3|11.1|11.26|11.06|21
1706957100000|2024-02-03 10:45:00|11.27|11.07|11.24|11.04|11.28|11.08|11.23|11.03|54
1706957400000|2024-02-03 10:50:00|11.25|11.05|11.23|11.03|11.26|11.06|11.21|11.01|23
1706957700000|2024-02-03 10:55:00|11.24|11.04|11.24|11.04|11.25|11.05|11.22|11.02|11
1706958000000|2024-02-03 11:00:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|13
1706958300000|2024-02-03 11:05:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|20
1706958600000|2024-02-03 11:10:00|11.24|11.04|11.25|11.05|11.27|11.07|11.23|11.03|16
1706958900000|2024-02-03 11:15:00|11.26|11.06|11.28|11.08|11.28|11.08|11.25|11.05|19
1706959200000|2024-02-03 11:20:00|11.27|11.07|11.27|11.07|11.29|11.09|11.26|11.06|33
1706959500000|2024-02-03 11:25:00|11.28|11.08|11.28|11.08|11.29|11.09|11.26|11.06|31
1706959800000|2024-02-03 11:30:00|11.27|11.07|11.25|11.05|11.27|11.07|11.25|11.05|9
1706960100000|2024-02-03 11:35:00|11.24|11.04|11.29|11.09|11.29|11.09|11.24|11.04|24
1706960400000|2024-02-03 11:40:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|7
1706960700000|2024-02-03 11:45:00|11.29|11.09|11.28|11.08|11.3|11.1|11.27|11.07|28
1706961000000|2024-02-03 11:50:00|11.29|11.09|11.31|11.11|11.31|11.11|11.28|11.08|53
1706961300000|2024-02-03 11:55:00|11.3|11.1|11.26|11.06|11.31|11.11|11.26|11.06|27
1706961600000|2024-02-03 12:00:00|11.27|11.07|11.25|11.05|11.28|11.08|11.24|11.04|15
1706961900000|2024-02-03 12:05:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|11
1706962200000|2024-02-03 12:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|30
1706962500000|2024-02-03 12:15:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|22
1706962800000|2024-02-03 12:20:00|11.29|11.09|11.3|11.1|11.3|11.1|11.27|11.07|18
1706963100000|2024-02-03 12:25:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1706963400000|2024-02-03 12:30:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|7
1706963700000|2024-02-03 12:35:00|11.31|11.11|11.32|11.12|11.35|11.15|11.31|11.11|28
1706964000000|2024-02-03 12:40:00|11.33|11.13|11.3|11.1|11.33|11.13|11.3|11.1|22
1706964300000|2024-02-03 12:45:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|4
1706964600000|2024-02-03 12:50:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|10
1706964900000|2024-02-03 12:55:00|11.31|11.11|11.3|11.1|11.32|11.12|11.3|11.1|26
1706965200000|2024-02-03 13:00:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|17
1706965500000|2024-02-03 13:05:00|11.3|11.1|11.3|11.1|11.31|11.11|11.28|11.08|31
1706965800000|2024-02-03 13:10:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|16
1706966100000|2024-02-03 13:15:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1706966400000|2024-02-03 13:20:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|11
1706966700000|2024-02-03 13:25:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|8
1706967000000|2024-02-03 13:30:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|23
1706967300000|2024-02-03 13:35:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|4
1706967600000|2024-02-03 13:40:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|3
1706967900000|2024-02-03 13:45:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|9
1706968200000|2024-02-03 13:50:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|3
1706968800000|2024-02-03 14:00:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|3
1706969100000|2024-02-03 14:05:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1706969400000|2024-02-03 14:10:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|12
1706969700000|2024-02-03 14:15:00|11.23|11.03|11.25|11.05|11.26|11.06|11.23|11.03|23
1706970000000|2024-02-03 14:20:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|7
1706970300000|2024-02-03 14:25:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1706970600000|2024-02-03 14:30:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|29
1706970900000|2024-02-03 14:35:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|10
1706973000000|2024-02-03 15:10:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|5
1706973300000|2024-02-03 15:15:00|11.19|10.99|11.21|11.01|11.22|11.02|11.19|10.99|13
1706973600000|2024-02-03 15:20:00|11.22|11.02|11.22|11.02|11.22|11.02|11.2|11|49
1706973900000|2024-02-03 15:25:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|27
1706974200000|2024-02-03 15:30:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|17
1706974500000|2024-02-03 15:35:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|5
1706974800000|2024-02-03 15:40:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|42
1706975100000|2024-02-03 15:45:00|11.22|11.02|11.22|11.02|11.22|11.02|11.2|11|45
1706975400000|2024-02-03 15:50:00|11.21|11.01|11.21|11.01|11.23|11.03|11.21|11.01|45
1706975700000|2024-02-03 15:55:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|17
1706976000000|2024-02-03 16:00:00|11.21|11.01|11.19|10.99|11.21|11.01|11.19|10.99|7
1706976300000|2024-02-03 16:05:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|7
1706976600000|2024-02-03 16:10:00|11.21|11.01|11.25|11.05|11.25|11.05|11.21|11.01|5
1706976900000|2024-02-03 16:15:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|17
1706977200000|2024-02-03 16:20:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|5
1706977500000|2024-02-03 16:25:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|3
1706977800000|2024-02-03 16:30:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|4
1706978100000|2024-02-03 16:35:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1706978400000|2024-02-03 16:40:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1706978700000|2024-02-03 16:45:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|16
1706979000000|2024-02-03 16:50:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|13
1706979300000|2024-02-03 16:55:00|11.18|10.98|11.18|10.98|11.2|11|11.18|10.98|23
1706979600000|2024-02-03 17:00:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|5
1706979900000|2024-02-03 17:05:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1706980500000|2024-02-03 17:15:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1706980800000|2024-02-03 17:20:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|16
1706981100000|2024-02-03 17:25:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|15
1706981400000|2024-02-03 17:30:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|4
1706981700000|2024-02-03 17:35:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1706982000000|2024-02-03 17:40:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1706982300000|2024-02-03 17:45:00|11.22|11.02|11.25|11.05|11.25|11.05|11.22|11.02|4
1706982600000|2024-02-03 17:50:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|2
1706982900000|2024-02-03 17:55:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1706983200000|2024-02-03 18:00:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|28
1706983500000|2024-02-03 18:05:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|11
1706983800000|2024-02-03 18:10:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|9
1706984100000|2024-02-03 18:15:00|11.21|11.01|11.19|10.99|11.22|11.02|11.19|10.99|25
1706984400000|2024-02-03 18:20:00|11.2|11|11.2|11|11.21|11.01|11.2|11|29
1706984700000|2024-02-03 18:25:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1706985000000|2024-02-03 18:30:00|11.2|11|11.21|11.01|11.21|11.01|11.18|10.98|50
1706985300000|2024-02-03 18:35:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|24
1706985600000|2024-02-03 18:40:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|18
1706985900000|2024-02-03 18:45:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|30
1706986200000|2024-02-03 18:50:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|26
1706986500000|2024-02-03 18:55:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|9
1706986800000|2024-02-03 19:00:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|34
1706987100000|2024-02-03 19:05:00|11.21|11.01|11.23|11.03|11.23|11.03|11.2|11|25
1706987400000|2024-02-03 19:10:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|8
1706987700000|2024-02-03 19:15:00|11.24|11.04|11.25|11.05|11.26|11.06|11.23|11.03|10
1706988000000|2024-02-03 19:20:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|27
1706988300000|2024-02-03 19:25:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|5
1706988600000|2024-02-03 19:30:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|21
1706988900000|2024-02-03 19:35:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|4
1706989200000|2024-02-03 19:40:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|6
1706989500000|2024-02-03 19:45:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1706990100000|2024-02-03 19:55:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|4
1706990400000|2024-02-03 20:00:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|12
1706990700000|2024-02-03 20:05:00|11.22|11.02|11.2|11|11.23|11.03|11.2|11|11
1706991000000|2024-02-03 20:10:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|28
1706991300000|2024-02-03 20:15:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|30
1706991600000|2024-02-03 20:20:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|15
1706991900000|2024-02-03 20:25:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|9
1706992200000|2024-02-03 20:30:00|11.21|11.01|11.24|11.04|11.24|11.04|11.21|11.01|4
1706992500000|2024-02-03 20:35:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|8
1706992800000|2024-02-03 20:40:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|14
1706993100000|2024-02-03 20:45:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|6
1706993400000|2024-02-03 20:50:00|11.21|11.01|11.19|10.99|11.21|11.01|11.19|10.99|9
1706993700000|2024-02-03 20:55:00|11.2|11|11.2|11|11.2|11|11.19|10.99|7
1706994000000|2024-02-03 21:00:00|11.21|11.01|11.21|11.01|11.21|11.01|11.19|10.99|13
1706994300000|2024-02-03 21:05:00|11.2|11|11.2|11|11.21|11.01|11.2|11|9
1706994600000|2024-02-03 21:10:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|5
1706994900000|2024-02-03 21:15:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|5
1706995200000|2024-02-03 21:20:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|8
1706995500000|2024-02-03 21:25:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|30
1706995800000|2024-02-03 21:30:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|36
1706996100000|2024-02-03 21:35:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1706996400000|2024-02-03 21:40:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1706996700000|2024-02-03 21:45:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|30
1706997000000|2024-02-03 21:50:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|5
1706997300000|2024-02-03 21:55:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1706997600000|2024-02-03 22:00:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|6
1706997900000|2024-02-03 22:05:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|38
1706998200000|2024-02-03 22:10:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1706998500000|2024-02-03 22:15:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|20
1706998800000|2024-02-03 22:20:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|18
1706999100000|2024-02-03 22:25:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|10
1706999400000|2024-02-03 22:30:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|10
1706999700000|2024-02-03 22:35:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1707001200000|2024-02-03 23:00:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|11
1707001500000|2024-02-03 23:05:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|12
1707001800000|2024-02-03 23:10:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|17
1707002100000|2024-02-03 23:15:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1707002400000|2024-02-03 23:20:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|35
1707002700000|2024-02-03 23:25:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1707003000000|2024-02-03 23:30:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|7
1707003300000|2024-02-03 23:35:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|5
1707003600000|2024-02-03 23:40:00|11.2|11|11.2|11|11.21|11.01|11.2|11|11
1707003900000|2024-02-03 23:45:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|6
1707004200000|2024-02-03 23:50:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|23
1707004500000|2024-02-03 23:55:00|11.2|11|11.2|11|11.21|11.01|11.2|11|3
1707004800000|2024-02-04 00:00:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|25
1707005100000|2024-02-04 00:05:00|11.18|10.98|11.16|10.96|11.19|10.99|11.16|10.96|17
1707005400000|2024-02-04 00:10:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|7
1707005700000|2024-02-04 00:15:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|14
1707006000000|2024-02-04 00:20:00|11.18|10.98|11.17|10.97|11.19|10.99|11.16|10.96|36
1707006300000|2024-02-04 00:25:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|19
1707006600000|2024-02-04 00:30:00|11.19|10.99|11.17|10.97|11.19|10.99|11.16|10.96|27
1707006900000|2024-02-04 00:35:00|11.18|10.98|11.21|11.01|11.21|11.01|11.17|10.97|28
1707007200000|2024-02-04 00:40:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|19
1707007500000|2024-02-04 00:45:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|17
1707007800000|2024-02-04 00:50:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|3
1707008100000|2024-02-04 00:55:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|7
1707008400000|2024-02-04 01:00:00|11.22|11.02|11.21|11.01|11.23|11.03|11.2|11|8
1707008700000|2024-02-04 01:05:00|11.2|11|11.17|10.97|11.2|11|11.17|10.97|12
1707009000000|2024-02-04 01:10:00|11.18|10.98|11.17|10.97|11.18|10.98|11.15|10.95|16
1707009300000|2024-02-04 01:15:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|5
1707009600000|2024-02-04 01:20:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|5
1707009900000|2024-02-04 01:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|12
1707010200000|2024-02-04 01:30:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|22
1707010500000|2024-02-04 01:35:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|20
1707010800000|2024-02-04 01:40:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1707011100000|2024-02-04 01:45:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|4
1707011400000|2024-02-04 01:50:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|10
1707011700000|2024-02-04 01:55:00|11.2|11|11.2|11|11.2|11|11.19|10.99|5
1707012000000|2024-02-04 02:00:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1707012300000|2024-02-04 02:05:00|11.2|11|11.2|11|11.2|11|11.19|10.99|27
1707012600000|2024-02-04 02:10:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|11
1707012900000|2024-02-04 02:15:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|14
1707013200000|2024-02-04 02:20:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|8
1707013800000|2024-02-04 02:30:00|11.2|11|11.2|11|11.21|11.01|11.2|11|9
1707014100000|2024-02-04 02:35:00|11.21|11.01|11.19|10.99|11.21|11.01|11.19|10.99|19
1707014400000|2024-02-04 02:40:00|11.2|11|11.2|11|11.2|11|11.19|10.99|9
1707014700000|2024-02-04 02:45:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|4
1707015000000|2024-02-04 02:50:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|16
1707015300000|2024-02-04 02:55:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1707015600000|2024-02-04 03:00:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|19
1707015900000|2024-02-04 03:05:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|14
1707016500000|2024-02-04 03:15:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1707016800000|2024-02-04 03:20:00|11.17|10.97|11.19|10.99|11.19|10.99|11.17|10.97|3
1707017400000|2024-02-04 03:30:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1707017700000|2024-02-04 03:35:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|22
1707018000000|2024-02-04 03:40:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|9
1707018300000|2024-02-04 03:45:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|19
1707018600000|2024-02-04 03:50:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1707019200000|2024-02-04 04:00:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|25
1707019500000|2024-02-04 04:05:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|18
1707020100000|2024-02-04 04:15:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|21
1707020400000|2024-02-04 04:20:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|3
1707020700000|2024-02-04 04:25:00|11.11|10.91|11.11|10.91|11.11|10.91|11.09|10.89|5
1707021000000|2024-02-04 04:30:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|31
1707021300000|2024-02-04 04:35:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|3
1707021600000|2024-02-04 04:40:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|4
1707021900000|2024-02-04 04:45:00|11.12|10.92|11.14|10.94|11.14|10.94|11.12|10.92|15
1707022200000|2024-02-04 04:50:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|5
1707022500000|2024-02-04 04:55:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|28
1707022800000|2024-02-04 05:00:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|6
1707023100000|2024-02-04 05:05:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|16
1707023400000|2024-02-04 05:10:00|11.14|10.94|11.15|10.95|11.15|10.95|11.13|10.93|6
1707023700000|2024-02-04 05:15:00|11.14|10.94|11.12|10.92|11.15|10.95|11.12|10.92|15
1707024000000|2024-02-04 05:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|3
1707024300000|2024-02-04 05:25:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|2
1707024600000|2024-02-04 05:30:00|11.12|10.92|11.12|10.92|11.12|10.92|11.12|10.92|1
1707024900000|2024-02-04 05:35:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|2
1707025200000|2024-02-04 05:40:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|3
1707025500000|2024-02-04 05:45:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|7
1707026100000|2024-02-04 05:55:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1707026400000|2024-02-04 06:00:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|5
1707026700000|2024-02-04 06:05:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|3
1707027000000|2024-02-04 06:10:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1707027300000|2024-02-04 06:15:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|4
1707027600000|2024-02-04 06:20:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|3
1707027900000|2024-02-04 06:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|19
1707028200000|2024-02-04 06:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|8
1707028500000|2024-02-04 06:35:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|13
1707028800000|2024-02-04 06:40:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|8
1707029100000|2024-02-04 06:45:00|11.06|10.86|11.06|10.86|11.06|10.86|11.04|10.84|17
1707029400000|2024-02-04 06:50:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1707029700000|2024-02-04 06:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|3
1707030000000|2024-02-04 07:00:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1707030600000|2024-02-04 07:10:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|10
1707030900000|2024-02-04 07:15:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|17
1707031200000|2024-02-04 07:20:00|11.04|10.84|11.07|10.87|11.07|10.87|11.04|10.84|4
1707031500000|2024-02-04 07:25:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1707031800000|2024-02-04 07:30:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1707032100000|2024-02-04 07:35:00|11.06|10.86|11.05|10.85|11.07|10.87|11.04|10.84|12
1707032400000|2024-02-04 07:40:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|2
1707032700000|2024-02-04 07:45:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|3
1707033000000|2024-02-04 07:50:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1707033300000|2024-02-04 07:55:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|6
1707033600000|2024-02-04 08:00:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1707033900000|2024-02-04 08:05:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|2
1707034200000|2024-02-04 08:10:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1707034500000|2024-02-04 08:15:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|3
1707035100000|2024-02-04 08:25:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1707035700000|2024-02-04 08:35:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1707036000000|2024-02-04 08:40:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|4
1707036300000|2024-02-04 08:45:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|15
1707036600000|2024-02-04 08:50:00|11.1|10.9|11.07|10.87|11.1|10.9|11.06|10.86|6
1707036900000|2024-02-04 08:55:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|7
1707037200000|2024-02-04 09:00:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1707037500000|2024-02-04 09:05:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|5
1707037800000|2024-02-04 09:10:00|11.03|10.83|11.03|10.83|11.03|10.83|11.01|10.81|13
1707038100000|2024-02-04 09:15:00|11.02|10.82|11.05|10.85|11.05|10.85|11.02|10.82|6
1707038400000|2024-02-04 09:20:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|4
1707039000000|2024-02-04 09:30:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|34
1707039300000|2024-02-04 09:35:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|7
1707039600000|2024-02-04 09:40:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1707039900000|2024-02-04 09:45:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1707040200000|2024-02-04 09:50:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1707040500000|2024-02-04 09:55:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|8
1707040800000|2024-02-04 10:00:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1707041100000|2024-02-04 10:05:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|4
1707041400000|2024-02-04 10:10:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|2
1707041700000|2024-02-04 10:15:00|11.08|10.88|11.05|10.85|11.08|10.88|11.05|10.85|18
1707042000000|2024-02-04 10:20:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|12
1707042300000|2024-02-04 10:25:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|2
1707042600000|2024-02-04 10:30:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|3
1707042900000|2024-02-04 10:35:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|4
1707043200000|2024-02-04 10:40:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1707043500000|2024-02-04 10:45:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|15
1707043800000|2024-02-04 10:50:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|5
1707044100000|2024-02-04 10:55:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1707044400000|2024-02-04 11:00:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1707044700000|2024-02-04 11:05:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|9
1707045000000|2024-02-04 11:10:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1707045300000|2024-02-04 11:15:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1707045600000|2024-02-04 11:20:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|2
1707045900000|2024-02-04 11:25:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|2
1707046200000|2024-02-04 11:30:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|9
1707046500000|2024-02-04 11:35:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|3
1707046800000|2024-02-04 11:40:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1707047100000|2024-02-04 11:45:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|22
1707047400000|2024-02-04 11:50:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|5
1707047700000|2024-02-04 11:55:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|21
1707048000000|2024-02-04 12:00:00|11.12|10.92|11.12|10.92|11.12|10.92|11.12|10.92|1
1707048300000|2024-02-04 12:05:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|4
1707048900000|2024-02-04 12:15:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|6
1707049200000|2024-02-04 12:20:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1707049500000|2024-02-04 12:25:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|2
1707049800000|2024-02-04 12:30:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|8
1707050100000|2024-02-04 12:35:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|13
1707051300000|2024-02-04 12:55:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|3
1707051600000|2024-02-04 13:00:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|3
1707051900000|2024-02-04 13:05:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|9
1707052200000|2024-02-04 13:10:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|5
1707052500000|2024-02-04 13:15:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|11
1707052800000|2024-02-04 13:20:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|8
1707053100000|2024-02-04 13:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|3
1707053400000|2024-02-04 13:30:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1707053700000|2024-02-04 13:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|3
1707054300000|2024-02-04 13:45:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1707054600000|2024-02-04 13:50:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1707054900000|2024-02-04 13:55:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|3
1707055200000|2024-02-04 14:00:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|8
1707055500000|2024-02-04 14:05:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1707055800000|2024-02-04 14:10:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|2
1707056100000|2024-02-04 14:15:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|3
1707056400000|2024-02-04 14:20:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|17
1707056700000|2024-02-04 14:25:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|6
1707057000000|2024-02-04 14:30:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|5
1707057300000|2024-02-04 14:35:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|5
1707057600000|2024-02-04 14:40:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|4
1707057900000|2024-02-04 14:45:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|2
1707058200000|2024-02-04 14:50:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|17
1707058500000|2024-02-04 14:55:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|23
1707058800000|2024-02-04 15:00:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|17
1707059100000|2024-02-04 15:05:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|4
1707059400000|2024-02-04 15:10:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|22
1707059700000|2024-02-04 15:15:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|21
1707060000000|2024-02-04 15:20:00|11.08|10.88|11.05|10.85|11.08|10.88|11.05|10.85|4
1707060300000|2024-02-04 15:25:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|6
1707060600000|2024-02-04 15:30:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|2
1707060900000|2024-02-04 15:35:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|2
1707061500000|2024-02-04 15:45:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|11
1707062400000|2024-02-04 16:00:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|3
1707062700000|2024-02-04 16:05:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|15
1707063000000|2024-02-04 16:10:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|35
1707063300000|2024-02-04 16:15:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|25
1707063600000|2024-02-04 16:20:00|11.07|10.87|11.07|10.87|11.07|10.87|11.05|10.85|5
1707063900000|2024-02-04 16:25:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|4
1707064200000|2024-02-04 16:30:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1707064500000|2024-02-04 16:35:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|14
1707064800000|2024-02-04 16:40:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|13
1707065100000|2024-02-04 16:45:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|25
1707065400000|2024-02-04 16:50:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|6
1707065700000|2024-02-04 16:55:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|11
1707066000000|2024-02-04 17:00:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|4
1707066300000|2024-02-04 17:05:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|2
1707066600000|2024-02-04 17:10:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1707066900000|2024-02-04 17:15:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1707067200000|2024-02-04 17:20:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1707067500000|2024-02-04 17:25:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|7
1707067800000|2024-02-04 17:30:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|25
1707068100000|2024-02-04 17:35:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|2
1707068400000|2024-02-04 17:40:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|2
1707068700000|2024-02-04 17:45:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|2
1707069000000|2024-02-04 17:50:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|7
1707069300000|2024-02-04 17:55:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|2
1707069600000|2024-02-04 18:00:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|2
1707069900000|2024-02-04 18:05:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|4
1707070200000|2024-02-04 18:10:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1707070500000|2024-02-04 18:15:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1707070800000|2024-02-04 18:20:00|11.08|10.88|11.06|10.86|11.09|10.89|11.06|10.86|5
1707071100000|2024-02-04 18:25:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|16
1707071400000|2024-02-04 18:30:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|9
1707071700000|2024-02-04 18:35:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|3
1707072000000|2024-02-04 18:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|5
1707072300000|2024-02-04 18:45:00|11.06|10.86|11.04|10.84|11.07|10.87|11.04|10.84|19
1707072600000|2024-02-04 18:50:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|15
1707072900000|2024-02-04 18:55:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|3
1707073200000|2024-02-04 19:00:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|18
1707073500000|2024-02-04 19:05:00|11.05|10.85|11.01|10.81|11.05|10.85|10.99|10.79|25
1707073800000|2024-02-04 19:10:00|11|10.8|11.04|10.84|11.04|10.84|10.99|10.79|21
1707074100000|2024-02-04 19:15:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|51
1707074400000|2024-02-04 19:20:00|11.02|10.82|11.01|10.81|11.04|10.84|11.01|10.81|20
1707074700000|2024-02-04 19:25:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|5
1707075000000|2024-02-04 19:30:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|60
1707075300000|2024-02-04 19:35:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|5
1707075600000|2024-02-04 19:40:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|9
1707075900000|2024-02-04 19:45:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|16
1707076200000|2024-02-04 19:50:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|28
1707076500000|2024-02-04 19:55:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|12
1707076800000|2024-02-04 20:00:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|7
1707077100000|2024-02-04 20:05:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|34
1707077400000|2024-02-04 20:10:00|11.06|10.86|11.06|10.86|11.07|10.87|11.04|10.84|21
1707077700000|2024-02-04 20:15:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|5
1707078000000|2024-02-04 20:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|49
1707078300000|2024-02-04 20:25:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|3
1707078600000|2024-02-04 20:30:00|11.13|10.73|11.13|10.73|11.14|10.74|11.13|10.73|13
1707078900000|2024-02-04 20:35:00|11.14|10.74|11.16|10.76|11.16|10.76|11.14|10.74|3
1707079200000|2024-02-04 20:40:00|11.15|10.75|11.16|10.76|11.16|10.76|11.14|10.74|20
1707079500000|2024-02-04 20:45:00|11.17|10.77|11.17|10.77|11.18|10.78|11.16|10.76|13
1707079800000|2024-02-04 20:50:00|11.18|10.78|11.2|10.8|11.2|10.8|11.17|10.77|37
1707080100000|2024-02-04 20:55:00|11.19|10.79|11.19|10.79|11.2|10.8|11.18|10.78|27
1707080400000|2024-02-04 21:00:00|11.2|10.8|11.21|10.81|11.21|10.81|11.2|10.8|4
1707080700000|2024-02-04 21:05:00|11.2|10.8|11.21|10.81|11.21|10.81|11.2|10.8|2
1707081000000|2024-02-04 21:10:00|11.2|10.8|11.2|10.8|11.21|10.81|11.19|10.79|27
1707081300000|2024-02-04 21:15:00|11.19|10.79|11.2|10.8|11.2|10.8|11.18|10.78|18
1707081600000|2024-02-04 21:20:00|11.21|10.81|11.2|10.8|11.21|10.81|11.2|10.8|2
1707081900000|2024-02-04 21:25:00|11.21|10.81|11.19|10.79|11.21|10.81|11.19|10.79|3
1707082200000|2024-02-04 21:30:00|11.2|10.8|11.2|10.8|11.2|10.8|11.19|10.79|3
1707082500000|2024-02-04 21:35:00|11.21|10.81|11.19|10.79|11.21|10.81|11.19|10.79|11
1707082800000|2024-02-04 21:40:00|11.18|10.78|11.18|10.78|11.19|10.79|11.17|10.77|9
1707083100000|2024-02-04 21:45:00|11.17|10.77|11.08|10.88|11.18|10.88|11.08|10.77|3
1707083400000|2024-02-04 21:50:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|2
1707083700000|2024-02-04 21:55:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|5
1707084600000|2024-02-04 22:10:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1707084900000|2024-02-04 22:15:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|18
1707085200000|2024-02-04 22:20:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|4
1707085500000|2024-02-04 22:25:00|11.05|10.85|11.04|10.84|11.06|10.86|11.03|10.83|26
1707085800000|2024-02-04 22:30:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|19
1707086100000|2024-02-04 22:35:00|11.04|10.84|10.98|10.78|11.04|10.84|10.95|10.75|57
1707086400000|2024-02-04 22:40:00|10.99|10.79|10.97|10.77|10.99|10.79|10.95|10.75|15
1707086700000|2024-02-04 22:45:00|10.98|10.78|11.01|10.81|11.01|10.81|10.97|10.77|8
1707087000000|2024-02-04 22:50:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|26
1707087300000|2024-02-04 22:55:00|11|10.8|11|10.8|11|10.8|10.99|10.79|3
1707087600000|2024-02-04 23:00:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1707087900000|2024-02-04 23:05:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|3
1707088200000|2024-02-04 23:10:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|17
1707088500000|2024-02-04 23:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|9
1707088800000|2024-02-04 23:20:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|2
1707089100000|2024-02-04 23:25:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|2
1707089400000|2024-02-04 23:30:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|24
1707089700000|2024-02-04 23:35:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|29
1707090000000|2024-02-04 23:40:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|4
1707090300000|2024-02-04 23:45:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|16
1707090600000|2024-02-04 23:50:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|10
1707090900000|2024-02-04 23:55:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|17
1707091200000|2024-02-05 00:00:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|37
1707091500000|2024-02-05 00:05:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|21
1707091800000|2024-02-05 00:10:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|24
1707092100000|2024-02-05 00:15:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|2
1707092400000|2024-02-05 00:20:00|10.96|10.76|11.01|10.81|11.01|10.81|10.96|10.76|52
1707092700000|2024-02-05 00:25:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|50
1707093000000|2024-02-05 00:30:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|34
1707093300000|2024-02-05 00:35:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|47
1707093600000|2024-02-05 00:40:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|68
1707093900000|2024-02-05 00:45:00|10.95|10.75|10.97|10.77|10.97|10.77|10.95|10.75|33
1707094200000|2024-02-05 00:50:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|46
1707094500000|2024-02-05 00:55:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|44
1707094800000|2024-02-05 01:00:00|10.94|10.74|10.95|10.75|10.96|10.76|10.94|10.74|16
1707095100000|2024-02-05 01:05:00|10.94|10.74|10.91|10.71|10.94|10.74|10.9|10.7|24
1707095400000|2024-02-05 01:10:00|10.92|10.72|10.9|10.7|10.92|10.72|10.88|10.68|111
1707095700000|2024-02-05 01:15:00|10.89|10.69|10.91|10.71|10.93|10.73|10.89|10.69|81
1707096000000|2024-02-05 01:20:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|58
1707096300000|2024-02-05 01:25:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|84
1707096600000|2024-02-05 01:30:00|10.92|10.72|10.92|10.72|10.94|10.74|10.92|10.72|19
1707096900000|2024-02-05 01:35:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|33
1707097200000|2024-02-05 01:40:00|10.94|10.74|10.95|10.75|10.95|10.75|10.93|10.73|20
1707097500000|2024-02-05 01:45:00|10.94|10.74|10.93|10.73|10.95|10.75|10.92|10.72|28
1707097800000|2024-02-05 01:50:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|17
1707098100000|2024-02-05 01:55:00|10.93|10.73|10.94|10.74|10.94|10.74|10.92|10.72|24
1707098400000|2024-02-05 02:00:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|27
1707099000000|2024-02-05 02:10:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1707099300000|2024-02-05 02:15:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|2
1707099600000|2024-02-05 02:20:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|7
1707100200000|2024-02-05 02:30:00|10.92|10.72|10.92|10.72|10.92|10.72|10.92|10.72|1
1707100500000|2024-02-05 02:35:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|10
1707100800000|2024-02-05 02:40:00|10.91|10.71|10.91|10.71|10.91|10.71|10.91|10.71|1
1707101100000|2024-02-05 02:45:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|5
1707101400000|2024-02-05 02:50:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|2
1707102000000|2024-02-05 03:00:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|7
1707102600000|2024-02-05 03:10:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|3
1707103200000|2024-02-05 03:20:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|12
1707103800000|2024-02-05 03:30:00|10.97|10.77|10.97|10.77|10.97|10.77|10.97|10.77|1
1707104100000|2024-02-05 03:35:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|12
1707104700000|2024-02-05 03:45:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|6
1707105000000|2024-02-05 03:50:00|10.98|10.78|10.97|10.77|10.99|10.79|10.97|10.77|10
1707105300000|2024-02-05 03:55:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|11
1707105600000|2024-02-05 04:00:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|8
1707105900000|2024-02-05 04:05:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1707106200000|2024-02-05 04:10:00|11|10.8|11|10.8|11|10.8|11|10.8|1
1707106800000|2024-02-05 04:20:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|7
1707107700000|2024-02-05 04:35:00|11.02|10.82|11|10.8|11.02|10.82|10.99|10.79|17
1707108000000|2024-02-05 04:40:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1707108300000|2024-02-05 04:45:00|11|10.8|11|10.8|11|10.8|11|10.8|1
1707108600000|2024-02-05 04:50:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|6
1707108900000|2024-02-05 04:55:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|6
1707109500000|2024-02-05 05:05:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|22
1707109800000|2024-02-05 05:10:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|2
1707111000000|2024-02-05 05:30:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|2
1707111300000|2024-02-05 05:35:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|3
1707111900000|2024-02-05 05:45:00|11|10.8|11|10.8|11|10.8|10.99|10.79|5
1707112500000|2024-02-05 05:55:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|10
1707112800000|2024-02-05 06:00:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|7
1707113400000|2024-02-05 06:10:00|11|10.8|11|10.8|11|10.8|10.99|10.79|11
1707114000000|2024-02-05 06:20:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|2
1707114600000|2024-02-05 06:30:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|2
1707115200000|2024-02-05 06:40:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1707116100000|2024-02-05 06:55:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|6
1707117000000|2024-02-05 07:10:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1707117300000|2024-02-05 07:15:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|2
1707117600000|2024-02-05 07:20:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|41
1707117900000|2024-02-05 07:25:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|20
1707119400000|2024-02-05 07:50:00|11.02|10.82|11.04|10.84|11.05|10.85|11.02|10.82|12
1707119700000|2024-02-05 07:55:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|11
1707120000000|2024-02-05 08:00:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|19
1707120300000|2024-02-05 08:05:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|12
1707120600000|2024-02-05 08:10:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|8
1707120900000|2024-02-05 08:15:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|15
1707121200000|2024-02-05 08:20:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1707121500000|2024-02-05 08:25:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|7
1707121800000|2024-02-05 08:30:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|6
1707122100000|2024-02-05 08:35:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|12
1707122400000|2024-02-05 08:40:00|11.02|10.82|11|10.8|11.03|10.83|11|10.8|31
1707122700000|2024-02-05 08:45:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|29
1707123300000|2024-02-05 08:55:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|19
1707123600000|2024-02-05 09:00:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|19
1707123900000|2024-02-05 09:05:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|30
1707124200000|2024-02-05 09:10:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|3
1707124800000|2024-02-05 09:20:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|13
1707125400000|2024-02-05 09:30:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|2
1707125700000|2024-02-05 09:35:00|11|10.8|11|10.8|11.01|10.81|11|10.8|5
1707126000000|2024-02-05 09:40:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|12
1707126300000|2024-02-05 09:45:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1707126600000|2024-02-05 09:50:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|2
1707127200000|2024-02-05 10:00:00|11.02|10.82|11.06|10.86|11.07|10.87|11.02|10.82|21
1707127500000|2024-02-05 10:05:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|23
1707127800000|2024-02-05 10:10:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|6
1707128100000|2024-02-05 10:15:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|51
1707128400000|2024-02-05 10:20:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|20
1707128700000|2024-02-05 10:25:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|9
1707129300000|2024-02-05 10:35:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|5
1707129600000|2024-02-05 10:40:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|12
1707129900000|2024-02-05 10:45:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1707130200000|2024-02-05 10:50:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1707130800000|2024-02-05 11:00:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|17
1707131100000|2024-02-05 11:05:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|7
1707131400000|2024-02-05 11:10:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|6
1707132000000|2024-02-05 11:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|3
1707132300000|2024-02-05 11:25:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|6
1707132600000|2024-02-05 11:30:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1707133800000|2024-02-05 11:50:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|4
1707134100000|2024-02-05 11:55:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|6
1707135000000|2024-02-05 12:10:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|2
1707135300000|2024-02-05 12:15:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|9
1707135600000|2024-02-05 12:20:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|8
1707136800000|2024-02-05 12:40:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1707137100000|2024-02-05 12:45:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|16
1707137700000|2024-02-05 12:55:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|8
1707138000000|2024-02-05 13:00:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|4
1707138600000|2024-02-05 13:10:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|4
1707138900000|2024-02-05 13:15:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|9
1707139200000|2024-02-05 13:20:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|12
1707139500000|2024-02-05 13:25:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|21
1707139800000|2024-02-05 13:30:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|6
1707140100000|2024-02-05 13:35:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|6
1707140400000|2024-02-05 13:40:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|16
1707140700000|2024-02-05 13:45:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|3
1707141000000|2024-02-05 13:50:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1707141300000|2024-02-05 13:55:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1707141600000|2024-02-05 14:00:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1707141900000|2024-02-05 14:05:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1707142200000|2024-02-05 14:10:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1707142500000|2024-02-05 14:15:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1707142800000|2024-02-05 14:20:00|11.07|10.87|11.05|10.85|11.07|10.87|11.04|10.84|11
1707143400000|2024-02-05 14:30:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|2
1707143700000|2024-02-05 14:35:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|3
1707144000000|2024-02-05 14:40:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|11
1707144300000|2024-02-05 14:45:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|4
1707144600000|2024-02-05 14:50:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1707145200000|2024-02-05 15:00:00|11|10.8|10.99|10.79|11|10.8|10.97|10.77|8
1707145800000|2024-02-05 15:10:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|4
1707146100000|2024-02-05 15:15:00|10.98|10.78|10.94|10.74|10.99|10.79|10.94|10.74|6
1707146400000|2024-02-05 15:20:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|2
1707146700000|2024-02-05 15:25:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|3
1707147000000|2024-02-05 15:30:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|2
1707147300000|2024-02-05 15:35:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|9
1707147600000|2024-02-05 15:40:00|10.97|10.77|10.93|10.73|10.97|10.77|10.93|10.73|7
1707147900000|2024-02-05 15:45:00|10.94|10.74|10.96|10.76|10.96|10.76|10.93|10.73|5
1707148200000|2024-02-05 15:50:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|4
1707148500000|2024-02-05 15:55:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|2
1707148800000|2024-02-05 16:00:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|5
1707149100000|2024-02-05 16:05:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|2
1707149400000|2024-02-05 16:10:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|5
1707149700000|2024-02-05 16:15:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|3
1707150000000|2024-02-05 16:20:00|10.94|10.74|10.92|10.72|10.94|10.74|10.92|10.72|3
1707150300000|2024-02-05 16:25:00|10.91|10.71|10.9|10.7|10.91|10.71|10.9|10.7|4
1707150600000|2024-02-05 16:30:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|11
1707151200000|2024-02-05 16:40:00|10.92|10.72|10.92|10.72|10.92|10.72|10.92|10.72|1
1707151500000|2024-02-05 16:45:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|2
1707153000000|2024-02-05 17:10:00|10.94|10.74|10.98|10.78|11.01|10.81|10.94|10.74|43
1707153300000|2024-02-05 17:15:00|10.99|10.79|10.97|10.77|10.99|10.79|10.96|10.76|59
1707153600000|2024-02-05 17:20:00|10.96|10.76|10.96|10.76|10.97|10.77|10.94|10.74|47
1707153900000|2024-02-05 17:25:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|10
1707154200000|2024-02-05 17:30:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|2
1707154500000|2024-02-05 17:35:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|28
1707154800000|2024-02-05 17:40:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|42
1707155100000|2024-02-05 17:45:00|10.98|10.78|10.95|10.75|10.99|10.79|10.95|10.75|28
1707155400000|2024-02-05 17:50:00|10.96|10.76|10.94|10.74|10.96|10.76|10.93|10.73|31
1707156000000|2024-02-05 18:00:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|33
1707156300000|2024-02-05 18:05:00|10.96|10.76|10.94|10.74|10.97|10.77|10.94|10.74|19
1707156600000|2024-02-05 18:10:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|29
1707156900000|2024-02-05 18:15:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|74
1707157200000|2024-02-05 18:20:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|22
1707157500000|2024-02-05 18:25:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|14
1707157800000|2024-02-05 18:30:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|8
1707158100000|2024-02-05 18:35:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|25
1707158400000|2024-02-05 18:40:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|20
1707159000000|2024-02-05 18:50:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|4
1707159600000|2024-02-05 19:00:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|5
1707159900000|2024-02-05 19:05:00|10.94|10.74|10.95|10.75|10.96|10.76|10.94|10.74|16
1707160200000|2024-02-05 19:10:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|10
1707160800000|2024-02-05 19:20:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|11
1707161100000|2024-02-05 19:25:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|8
1707161400000|2024-02-05 19:30:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|30
1707161700000|2024-02-05 19:35:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|22
1707162300000|2024-02-05 19:45:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|8
1707163200000|2024-02-05 20:00:00|10.95|10.75|10.94|10.74|10.95|10.75|10.93|10.73|11
1707163500000|2024-02-05 20:05:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|3
1707163800000|2024-02-05 20:10:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|22
1707164100000|2024-02-05 20:15:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|13
1707164400000|2024-02-05 20:20:00|10.91|10.71|10.88|10.68|10.92|10.72|10.87|10.67|24
1707164700000|2024-02-05 20:25:00|10.89|10.69|10.93|10.73|10.93|10.73|10.89|10.69|25
1707165000000|2024-02-05 20:30:00|10.92|10.72|10.94|10.74|10.95|10.75|10.92|10.72|7
1707165300000|2024-02-05 20:35:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|7
1707165600000|2024-02-05 20:40:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1707166200000|2024-02-05 20:50:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|8
1707166500000|2024-02-05 20:55:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|6
1707166800000|2024-02-05 21:00:00|10.95|10.75|10.97|10.77|10.97|10.77|10.95|10.75|9
1707167100000|2024-02-05 21:05:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|2
1707167400000|2024-02-05 21:10:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1707167700000|2024-02-05 21:15:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1707168000000|2024-02-05 21:20:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|4
1707168300000|2024-02-05 21:25:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1707168600000|2024-02-05 21:30:00|10.93|10.73|10.93|10.73|10.93|10.73|10.93|10.73|1
1707168900000|2024-02-05 21:35:00|10.92|10.72|10.94|10.74|10.94|10.74|10.92|10.72|3
1707169200000|2024-02-05 21:40:00|10.93|10.73|10.96|10.76|10.97|10.77|10.93|10.73|8
1707169500000|2024-02-05 21:45:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|3
1707169800000|2024-02-05 21:50:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|4
1707170100000|2024-02-05 21:55:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|2
1707170400000|2024-02-05 22:00:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|30
1707170700000|2024-02-05 22:05:00|10.92|10.72|10.92|10.72|10.92|10.72|10.92|10.72|1
1707171600000|2024-02-05 22:20:00|10.91|10.71|10.91|10.71|10.91|10.71|10.91|10.71|1
1707171900000|2024-02-05 22:25:00|10.9|10.7|10.9|10.7|10.9|10.7|10.89|10.69|5
1707172200000|2024-02-05 22:30:00|10.89|10.69|10.9|10.7|10.9|10.7|10.88|10.68|10
1707172800000|2024-02-05 22:40:00|10.91|10.71|10.91|10.71|10.91|10.71|10.91|10.71|1
1707175500000|2024-02-05 23:25:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|2
1707175800000|2024-02-05 23:30:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1707176100000|2024-02-05 23:35:00|10.96|10.76|10.96|10.76|10.96|10.76|10.96|10.76|1
1707177000000|2024-02-05 23:50:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|2
1707177600000|2024-02-06 00:00:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|9
1707177900000|2024-02-06 00:05:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1707178200000|2024-02-06 00:10:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|2
1707178500000|2024-02-06 00:15:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|7
1707178800000|2024-02-06 00:20:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|3
1707179100000|2024-02-06 00:25:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|7
1707179400000|2024-02-06 00:30:00|10.9|10.7|10.92|10.72|10.92|10.72|10.9|10.7|9
1707179700000|2024-02-06 00:35:00|10.93|10.73|10.94|10.74|10.94|10.74|10.92|10.72|6
1707180000000|2024-02-06 00:40:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|7
1707180600000|2024-02-06 00:50:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|2
1707181200000|2024-02-06 01:00:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|3
1707181500000|2024-02-06 01:05:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|3
1707181800000|2024-02-06 01:10:00|10.94|10.74|10.92|10.72|10.94|10.74|10.92|10.72|3
1707182100000|2024-02-06 01:15:00|10.93|10.73|10.93|10.73|10.93|10.73|10.91|10.71|7
1707182400000|2024-02-06 01:20:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|3
1707182700000|2024-02-06 01:25:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|2
1707183000000|2024-02-06 01:30:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|3
1707183300000|2024-02-06 01:35:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|9
1707183600000|2024-02-06 01:40:00|10.93|10.73|10.95|10.75|10.95|10.75|10.93|10.73|9
1707183900000|2024-02-06 01:45:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|4
1707184200000|2024-02-06 01:50:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|2
1707184800000|2024-02-06 02:00:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|7
1707185100000|2024-02-06 02:05:00|10.95|10.75|10.97|10.77|10.98|10.78|10.95|10.75|7
1707185400000|2024-02-06 02:10:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|11
1707185700000|2024-02-06 02:15:00|10.97|10.77|10.99|10.79|10.99|10.79|10.97|10.77|11
1707186000000|2024-02-06 02:20:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|4
1707186900000|2024-02-06 02:35:00|11|10.8|11|10.8|11|10.8|10.99|10.79|7
1707187200000|2024-02-06 02:40:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|2
1707188400000|2024-02-06 03:00:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|7
1707188700000|2024-02-06 03:05:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|4
1707189300000|2024-02-06 03:15:00|11|10.8|11|10.8|11|10.8|11|10.8|1
1707189600000|2024-02-06 03:20:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|5
1707189900000|2024-02-06 03:25:00|11|10.8|11|10.8|11.01|10.81|11|10.8|7
1707190200000|2024-02-06 03:30:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|3
1707190800000|2024-02-06 03:40:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|5
1707191100000|2024-02-06 03:45:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|8
1707191400000|2024-02-06 03:50:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1707191700000|2024-02-06 03:55:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|2
1707192300000|2024-02-06 04:05:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|2
1707192600000|2024-02-06 04:10:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|7
1707192900000|2024-02-06 04:15:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|9
1707193200000|2024-02-06 04:20:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|3
1707193500000|2024-02-06 04:25:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|5
1707193800000|2024-02-06 04:30:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|4
1707194100000|2024-02-06 04:35:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|10
1707194400000|2024-02-06 04:40:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|6
1707194700000|2024-02-06 04:45:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|15
1707195000000|2024-02-06 04:50:00|10.97|10.77|10.98|10.78|10.98|10.78|10.96|10.76|18
1707195300000|2024-02-06 04:55:00|10.97|10.77|10.97|10.77|10.97|10.77|10.97|10.77|1
1707195900000|2024-02-06 05:05:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|6
1707196200000|2024-02-06 05:10:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|6
1707196800000|2024-02-06 05:20:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|4
1707200100000|2024-02-06 06:15:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1707200400000|2024-02-06 06:20:00|10.93|10.73|10.93|10.73|10.93|10.73|10.93|10.73|1
1707201000000|2024-02-06 06:30:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|3
1707201300000|2024-02-06 06:35:00|10.93|10.73|10.93|10.73|10.93|10.73|10.93|10.73|1
1707201900000|2024-02-06 06:45:00|10.94|10.74|10.92|10.72|10.94|10.74|10.92|10.72|5
1707202200000|2024-02-06 06:50:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|2
1707202800000|2024-02-06 07:00:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|5
1707203100000|2024-02-06 07:05:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|10
1707203400000|2024-02-06 07:10:00|10.9|10.7|10.9|10.7|10.91|10.71|10.9|10.7|5
1707203700000|2024-02-06 07:15:00|10.91|10.71|10.91|10.71|10.91|10.71|10.9|10.7|3
1707204000000|2024-02-06 07:20:00|10.9|10.7|10.9|10.7|10.9|10.7|10.9|10.7|1
1707204300000|2024-02-06 07:25:00|10.91|10.71|10.9|10.7|10.91|10.71|10.9|10.7|2
1707204600000|2024-02-06 07:30:00|10.91|10.71|10.92|10.72|10.93|10.73|10.9|10.7|10
1707204900000|2024-02-06 07:35:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|3
1707205500000|2024-02-06 07:45:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|4
1707205800000|2024-02-06 07:50:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|3
1707206100000|2024-02-06 07:55:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1707206400000|2024-02-06 08:00:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|14
1707206700000|2024-02-06 08:05:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|6
1707207000000|2024-02-06 08:10:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1707207300000|2024-02-06 08:15:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|2
1707207600000|2024-02-06 08:20:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|5
1707207900000|2024-02-06 08:25:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|3
1707208200000|2024-02-06 08:30:00|10.96|10.76|10.96|10.76|10.96|10.76|10.96|10.76|1
1707208500000|2024-02-06 08:35:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|5
1707208800000|2024-02-06 08:40:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|6
1707209100000|2024-02-06 08:45:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|2
1707209400000|2024-02-06 08:50:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|9
1707209700000|2024-02-06 08:55:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1707210000000|2024-02-06 09:00:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|9
1707210300000|2024-02-06 09:05:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|8
1707210600000|2024-02-06 09:10:00|10.99|10.79|10.98|10.78|11|10.8|10.98|10.78|6
1707211200000|2024-02-06 09:20:00|10.97|10.77|10.97|10.77|10.97|10.77|10.97|10.77|1
1707211500000|2024-02-06 09:25:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|2
1707211800000|2024-02-06 09:30:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|3
1707212100000|2024-02-06 09:35:00|10.97|10.77|10.97|10.77|10.97|10.77|10.97|10.77|1
1707212400000|2024-02-06 09:40:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|2
1707212700000|2024-02-06 09:45:00|10.96|10.76|10.96|10.76|10.96|10.76|10.96|10.76|1
1707213000000|2024-02-06 09:50:00|10.97|10.77|10.97|10.77|10.97|10.77|10.97|10.77|1
1707213300000|2024-02-06 09:55:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|2
1707213600000|2024-02-06 10:00:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|2
1707213900000|2024-02-06 10:05:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|6
1707214200000|2024-02-06 10:10:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|3
1707214800000|2024-02-06 10:20:00|10.99|10.79|10.96|10.76|10.99|10.79|10.96|10.76|8
1707215100000|2024-02-06 10:25:00|10.97|10.77|10.98|10.78|10.99|10.79|10.96|10.76|8
1707215400000|2024-02-06 10:30:00|10.99|10.79|11|10.8|11.01|10.81|10.99|10.79|6
1707215700000|2024-02-06 10:35:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1707216000000|2024-02-06 10:40:00|11|10.8|10.95|10.75|11|10.8|10.93|10.73|18
1707216300000|2024-02-06 10:45:00|10.94|10.74|10.93|10.73|10.95|10.75|10.9|10.7|34
1707216600000|2024-02-06 10:50:00|10.94|10.74|10.94|10.74|10.94|10.74|10.92|10.72|11
1707216900000|2024-02-06 10:55:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|6
1707217200000|2024-02-06 11:00:00|10.93|10.73|10.92|10.72|10.93|10.73|10.9|10.7|12
1707217500000|2024-02-06 11:05:00|10.93|10.73|10.91|10.71|10.95|10.75|10.91|10.71|15
1707217800000|2024-02-06 11:10:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|5
1707218100000|2024-02-06 11:15:00|10.91|10.71|10.92|10.72|10.93|10.73|10.9|10.7|6
1707218400000|2024-02-06 11:20:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|5
1707218700000|2024-02-06 11:25:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|6
1707219000000|2024-02-06 11:30:00|10.94|10.74|10.92|10.72|10.94|10.74|10.92|10.72|3
1707219300000|2024-02-06 11:35:00|10.91|10.71|10.9|10.7|10.91|10.71|10.9|10.7|4
1707219600000|2024-02-06 11:40:00|10.91|10.71|10.9|10.7|10.91|10.71|10.9|10.7|2
1707219900000|2024-02-06 11:45:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|2
1707220200000|2024-02-06 11:50:00|10.91|10.71|10.91|10.71|10.91|10.71|10.91|10.71|1
1707220500000|2024-02-06 11:55:00|10.9|10.7|10.89|10.69|10.92|10.72|10.89|10.69|10
1707220800000|2024-02-06 12:00:00|10.88|10.68|10.91|10.71|10.91|10.71|10.88|10.68|10
1707221100000|2024-02-06 12:05:00|10.9|10.7|10.9|10.7|10.9|10.7|10.9|10.7|1
1707221400000|2024-02-06 12:10:00|10.89|10.69|10.88|10.68|10.9|10.7|10.88|10.68|8
1707222000000|2024-02-06 12:20:00|10.87|10.67|10.86|10.66|10.88|10.68|10.86|10.66|6
1707222300000|2024-02-06 12:25:00|10.87|10.67|10.89|10.69|10.9|10.7|10.87|10.67|9
1707222600000|2024-02-06 12:30:00|10.9|10.7|10.9|10.7|10.91|10.71|10.9|10.7|7
1707222900000|2024-02-06 12:35:00|10.91|10.71|10.91|10.71|10.91|10.71|10.91|10.71|1
1707223200000|2024-02-06 12:40:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|2
1707223500000|2024-02-06 12:45:00|10.9|10.7|10.87|10.67|10.91|10.71|10.85|10.65|20
1707223800000|2024-02-06 12:50:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|16
1707224100000|2024-02-06 12:55:00|10.88|10.68|10.9|10.7|10.9|10.7|10.87|10.67|11
1707224400000|2024-02-06 13:00:00|10.91|10.71|10.89|10.69|10.91|10.71|10.89|10.69|3
1707224700000|2024-02-06 13:05:00|10.88|10.68|10.88|10.68|10.88|10.68|10.88|10.68|1
1707225000000|2024-02-06 13:10:00|10.89|10.69|10.89|10.69|10.89|10.69|10.89|10.69|1
1707225300000|2024-02-06 13:15:00|10.88|10.68|10.91|10.71|10.92|10.72|10.88|10.68|10
1707225900000|2024-02-06 13:25:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|4
1707226200000|2024-02-06 13:30:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|8
1707226800000|2024-02-06 13:40:00|10.91|10.71|10.9|10.7|10.91|10.71|10.9|10.7|4
1707227100000|2024-02-06 13:45:00|10.91|10.71|10.91|10.71|10.91|10.71|10.91|10.71|1
1707227700000|2024-02-06 13:55:00|10.89|10.69|10.89|10.69|10.89|10.69|10.88|10.68|5
1707228000000|2024-02-06 14:00:00|10.9|10.7|10.89|10.69|10.91|10.71|10.89|10.69|6
1707228300000|2024-02-06 14:05:00|10.93|10.73|10.93|10.73|10.95|10.75|10.89|10.69|47
1707228600000|2024-02-06 14:10:00|10.92|10.72|10.9|10.7|10.93|10.73|10.9|10.7|19
1707228900000|2024-02-06 14:15:00|10.89|10.69|10.92|10.72|10.92|10.72|10.89|10.69|12
1707229200000|2024-02-06 14:20:00|10.91|10.71|10.89|10.69|10.91|10.71|10.88|10.68|31
1707229800000|2024-02-06 14:30:00|10.9|10.7|10.91|10.71|10.91|10.71|10.89|10.69|16
1707230100000|2024-02-06 14:35:00|10.92|10.72|10.93|10.73|10.93|10.73|10.91|10.71|6
1707230400000|2024-02-06 14:40:00|10.92|10.72|10.9|10.7|10.93|10.73|10.89|10.69|19
1707230700000|2024-02-06 14:45:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|8
1707231000000|2024-02-06 14:50:00|10.93|10.73|10.91|10.71|10.93|10.73|10.9|10.7|7
1707231300000|2024-02-06 14:55:00|10.9|10.7|10.89|10.69|10.9|10.7|10.87|10.67|12
1707231600000|2024-02-06 15:00:00|10.88|10.68|10.88|10.68|10.88|10.68|10.88|10.68|1
1707232200000|2024-02-06 15:10:00|10.89|10.69|10.88|10.68|10.89|10.69|10.83|10.63|38
1707232500000|2024-02-06 15:15:00|10.87|10.67|10.91|10.71|10.92|10.72|10.87|10.67|30
1707232800000|2024-02-06 15:20:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|46
1707233100000|2024-02-06 15:25:00|10.9|10.7|10.93|10.73|10.93|10.73|10.9|10.7|46
1707233400000|2024-02-06 15:30:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|32
1707233700000|2024-02-06 15:35:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|33
1707234000000|2024-02-06 15:40:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|7
1707234300000|2024-02-06 15:45:00|10.94|10.74|10.92|10.72|10.94|10.74|10.91|10.71|31
1707234600000|2024-02-06 15:50:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|15
1707235200000|2024-02-06 16:00:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|35
1707235500000|2024-02-06 16:05:00|10.91|10.71|10.91|10.71|10.92|10.72|10.91|10.71|13
1707235800000|2024-02-06 16:10:00|10.9|10.7|10.9|10.7|10.91|10.71|10.9|10.7|9
1707236100000|2024-02-06 16:15:00|10.89|10.69|10.9|10.7|10.9|10.7|10.89|10.69|2
1707236400000|2024-02-06 16:20:00|10.91|10.71|10.93|10.73|10.94|10.74|10.91|10.71|95
1707236700000|2024-02-06 16:25:00|10.94|10.74|10.92|10.72|10.94|10.74|10.92|10.72|57
1707237000000|2024-02-06 16:30:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|2
1707237300000|2024-02-06 16:35:00|10.91|10.71|10.91|10.71|10.93|10.73|10.91|10.71|15
1707237600000|2024-02-06 16:40:00|10.92|10.72|10.91|10.71|10.92|10.72|10.9|10.7|54
1707237900000|2024-02-06 16:45:00|10.92|10.72|10.9|10.7|10.92|10.72|10.9|10.7|37
1707238200000|2024-02-06 16:50:00|10.91|10.71|10.9|10.7|10.91|10.71|10.9|10.7|32
1707238500000|2024-02-06 16:55:00|10.91|10.71|10.9|10.7|10.91|10.71|10.9|10.7|12
1707238800000|2024-02-06 17:00:00|10.91|10.71|10.92|10.72|10.92|10.72|10.9|10.7|14
1707239100000|2024-02-06 17:05:00|10.91|10.71|10.91|10.71|10.93|10.73|10.91|10.71|51
1707239400000|2024-02-06 17:10:00|10.9|10.7|10.9|10.7|10.91|10.71|10.9|10.7|15
1707239700000|2024-02-06 17:15:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|21
1707240000000|2024-02-06 17:20:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|17
1707240300000|2024-02-06 17:25:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|24
1707240600000|2024-02-06 17:30:00|10.93|10.73|10.93|10.73|10.93|10.73|10.93|10.73|1
1707240900000|2024-02-06 17:35:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|11
1707241200000|2024-02-06 17:40:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|3
1707241800000|2024-02-06 17:50:00|10.92|10.72|10.92|10.72|10.92|10.72|10.92|10.72|1
1707242400000|2024-02-06 18:00:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|5
1707242700000|2024-02-06 18:05:00|10.94|10.74|10.95|10.75|10.96|10.76|10.93|10.73|20
1707243000000|2024-02-06 18:10:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|10
1707243300000|2024-02-06 18:15:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|14
1707243900000|2024-02-06 18:25:00|10.92|10.72|10.92|10.72|10.92|10.72|10.92|10.72|1
1707244200000|2024-02-06 18:30:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|5
1707244500000|2024-02-06 18:35:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|2
1707244800000|2024-02-06 18:40:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|9
1707245400000|2024-02-06 18:50:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|18
1707245700000|2024-02-06 18:55:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1707246600000|2024-02-06 19:10:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|14
1707246900000|2024-02-06 19:15:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|6
1707247200000|2024-02-06 19:20:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|29
1707247500000|2024-02-06 19:25:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|2
1707247800000|2024-02-06 19:30:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|6
1707248100000|2024-02-06 19:35:00|10.96|10.76|10.98|10.78|10.98|10.78|10.96|10.76|13
1707248400000|2024-02-06 19:40:00|10.99|10.79|10.97|10.77|10.99|10.79|10.97|10.77|11
1707248700000|2024-02-06 19:45:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|14
1707249000000|2024-02-06 19:50:00|10.98|10.78|10.99|10.79|10.99|10.79|10.97|10.77|20
1707249300000|2024-02-06 19:55:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|33
1707249600000|2024-02-06 20:00:00|10.99|10.79|10.98|10.78|10.99|10.79|10.97|10.77|30
1707249900000|2024-02-06 20:05:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|35
1707250200000|2024-02-06 20:10:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|21
1707250500000|2024-02-06 20:15:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|16
1707250800000|2024-02-06 20:20:00|10.97|10.77|10.96|10.76|10.98|10.78|10.96|10.76|10
1707251400000|2024-02-06 20:30:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|3
1707252300000|2024-02-06 20:45:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|6
1707252600000|2024-02-06 20:50:00|10.98|10.78|10.98|10.78|10.98|10.78|10.96|10.76|21
1707252900000|2024-02-06 20:55:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|2
1707253200000|2024-02-06 21:00:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|2
1707253500000|2024-02-06 21:05:00|10.98|10.78|10.98|10.78|10.98|10.78|10.98|10.78|1
1707253800000|2024-02-06 21:10:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|4
1707254400000|2024-02-06 21:20:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|13
1707254700000|2024-02-06 21:25:00|10.98|10.78|10.98|10.78|10.98|10.78|10.98|10.78|1
1707255000000|2024-02-06 21:30:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1707255600000|2024-02-06 21:40:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|4
1707255900000|2024-02-06 21:45:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|2
1707256500000|2024-02-06 21:55:00|10.98|10.78|10.98|10.78|10.98|10.78|10.98|10.78|1
1707257700000|2024-02-06 22:15:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|5
1707258300000|2024-02-06 22:25:00|10.97|10.77|10.97|10.77|10.97|10.77|10.97|10.77|1
1707258900000|2024-02-06 22:35:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|13
1707259200000|2024-02-06 22:40:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|7
1707259500000|2024-02-06 22:45:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|6
1707260100000|2024-02-06 22:55:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|3
1707260700000|2024-02-06 23:05:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|24
1707261000000|2024-02-06 23:10:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|10
1707261300000|2024-02-06 23:15:00|10.93|10.73|10.92|10.72|10.93|10.73|10.9|10.7|8
1707261600000|2024-02-06 23:20:00|10.91|10.71|10.91|10.71|10.93|10.73|10.91|10.71|29
1707261900000|2024-02-06 23:25:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|7
1707262200000|2024-02-06 23:30:00|10.91|10.71|10.91|10.71|10.91|10.71|10.91|10.71|1
1707262500000|2024-02-06 23:35:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|4
1707262800000|2024-02-06 23:40:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|10
1707263100000|2024-02-06 23:45:00|10.93|10.73|10.92|10.72|10.93|10.73|10.91|10.71|4
1707263400000|2024-02-06 23:50:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|3
1707263700000|2024-02-06 23:55:00|10.92|10.72|10.92|10.72|10.92|10.72|10.92|10.72|1
1707264000000|2024-02-07 00:00:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|2
1707264300000|2024-02-07 00:05:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|5
1707264600000|2024-02-07 00:10:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|3
1707264900000|2024-02-07 00:15:00|10.93|10.73|10.92|10.72|10.93|10.73|10.9|10.7|12
1707265200000|2024-02-07 00:20:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|6
1707265500000|2024-02-07 00:25:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|14
1707265800000|2024-02-07 00:30:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|3
1707266100000|2024-02-07 00:35:00|10.9|10.7|10.91|10.71|10.91|10.71|10.89|10.69|30
1707266400000|2024-02-07 00:40:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|24
1707266700000|2024-02-07 00:45:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|34
1707267000000|2024-02-07 00:50:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|17
1707267300000|2024-02-07 00:55:00|10.89|10.69|10.9|10.7|10.9|10.7|10.89|10.69|28
1707267600000|2024-02-07 01:00:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|34
1707267900000|2024-02-07 01:05:00|10.89|10.69|10.91|10.71|10.92|10.72|10.89|10.69|11
1707268200000|2024-02-07 01:10:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|3
1707268500000|2024-02-07 01:15:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|23
1707268800000|2024-02-07 01:20:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|2
1707269100000|2024-02-07 01:25:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|6
1707269400000|2024-02-07 01:30:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|5
1707269700000|2024-02-07 01:35:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|6
1707270000000|2024-02-07 01:40:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|17
1707270300000|2024-02-07 01:45:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|24
1707270600000|2024-02-07 01:50:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|7
1707270900000|2024-02-07 01:55:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|4
1707271200000|2024-02-07 02:00:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|8
1707271500000|2024-02-07 02:05:00|10.91|10.71|10.91|10.71|10.91|10.71|10.91|10.71|1
1707272100000|2024-02-07 02:15:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|10
1707272400000|2024-02-07 02:20:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|5
1707272700000|2024-02-07 02:25:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|8
1707273000000|2024-02-07 02:30:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|11
1707273300000|2024-02-07 02:35:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|2
1707273600000|2024-02-07 02:40:00|10.92|10.72|10.93|10.73|10.93|10.73|10.91|10.71|8
1707273900000|2024-02-07 02:45:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|5
1707274200000|2024-02-07 02:50:00|10.93|10.73|10.93|10.73|10.93|10.73|10.93|10.73|1
1707274500000|2024-02-07 02:55:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|6
1707274800000|2024-02-07 03:00:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|8
1707275100000|2024-02-07 03:05:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|20
1707275400000|2024-02-07 03:10:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|5
1707276000000|2024-02-07 03:20:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|4
1707276300000|2024-02-07 03:25:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|2
1707276900000|2024-02-07 03:35:00|10.91|10.71|10.91|10.71|10.91|10.71|10.91|10.71|1
1707277500000|2024-02-07 03:45:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|4
1707277800000|2024-02-07 03:50:00|10.9|10.7|10.9|10.7|10.9|10.7|10.9|10.7|1
1707278100000|2024-02-07 03:55:00|10.89|10.69|10.89|10.69|10.9|10.7|10.89|10.69|17
1707278400000|2024-02-07 04:00:00|10.9|10.7|10.89|10.69|10.9|10.7|10.88|10.68|16
1707278700000|2024-02-07 04:05:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|5
1707279000000|2024-02-07 04:10:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|14
1707279600000|2024-02-07 04:20:00|10.87|10.67|10.86|10.66|10.88|10.68|10.86|10.66|40
1707279900000|2024-02-07 04:25:00|10.87|10.67|10.87|10.67|10.87|10.67|10.86|10.66|11
1707280500000|2024-02-07 04:35:00|10.89|10.69|10.9|10.7|10.9|10.7|10.89|10.69|2
1707281100000|2024-02-07 04:45:00|10.91|10.71|10.89|10.69|10.91|10.71|10.89|10.69|15
1707281400000|2024-02-07 04:50:00|10.88|10.68|10.88|10.68|10.88|10.68|10.88|10.68|1
1707281700000|2024-02-07 04:55:00|10.89|10.69|10.89|10.69|10.89|10.69|10.89|10.69|1
1707282000000|2024-02-07 05:00:00|10.88|10.68|10.88|10.68|10.9|10.7|10.88|10.68|9
1707282300000|2024-02-07 05:05:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|10
1707282600000|2024-02-07 05:10:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|19
1707282900000|2024-02-07 05:15:00|10.9|10.7|10.9|10.7|10.9|10.7|10.89|10.69|9
1707283200000|2024-02-07 05:20:00|10.89|10.69|10.89|10.69|10.9|10.7|10.89|10.69|5
1707283500000|2024-02-07 05:25:00|10.9|10.7|10.9|10.7|10.9|10.7|10.89|10.69|13
1707284100000|2024-02-07 05:35:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|9
1707284700000|2024-02-07 05:45:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|8
1707285000000|2024-02-07 05:50:00|10.9|10.7|10.9|10.7|10.91|10.71|10.9|10.7|7
1707285300000|2024-02-07 05:55:00|10.89|10.69|10.89|10.69|10.89|10.69|10.89|10.69|1
1707285600000|2024-02-07 06:00:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|6
1707285900000|2024-02-07 06:05:00|10.88|10.68|10.86|10.66|10.89|10.69|10.85|10.65|11
1707286200000|2024-02-07 06:10:00|10.85|10.65|10.86|10.66|10.87|10.67|10.85|10.65|26
1707286500000|2024-02-07 06:15:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|19
1707286800000|2024-02-07 06:20:00|10.84|10.64|10.83|10.63|10.85|10.65|10.83|10.63|24
1707287100000|2024-02-07 06:25:00|10.84|10.64|10.84|10.64|10.84|10.64|10.82|10.62|13
1707287400000|2024-02-07 06:30:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|7
1707288000000|2024-02-07 06:40:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|8
1707288600000|2024-02-07 06:50:00|10.84|10.64|10.83|10.63|10.84|10.64|10.83|10.63|2
1707288900000|2024-02-07 06:55:00|10.84|10.64|10.83|10.63|10.84|10.64|10.83|10.63|12
1707289200000|2024-02-07 07:00:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1707291300000|2024-02-07 07:35:00|10.85|10.65|10.86|10.66|10.87|10.67|10.85|10.65|6
1707291600000|2024-02-07 07:40:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|7
1707291900000|2024-02-07 07:45:00|10.84|10.64|10.83|10.63|10.85|10.65|10.83|10.63|16
1707292800000|2024-02-07 08:00:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|19
1707293100000|2024-02-07 08:05:00|10.85|10.65|10.82|10.62|10.85|10.65|10.82|10.62|12
1707293400000|2024-02-07 08:10:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|9
1707293700000|2024-02-07 08:15:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|13
1707294000000|2024-02-07 08:20:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|3
1707294300000|2024-02-07 08:25:00|10.84|10.64|10.83|10.63|10.85|10.65|10.82|10.62|12
1707294600000|2024-02-07 08:30:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|5
1707295200000|2024-02-07 08:40:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|4
1707295800000|2024-02-07 08:50:00|10.83|10.63|10.83|10.63|10.83|10.63|10.83|10.63|1
1707296400000|2024-02-07 09:00:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|15
1707296700000|2024-02-07 09:05:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|3
1707297000000|2024-02-07 09:10:00|10.82|10.62|10.82|10.62|10.82|10.62|10.82|10.62|1
1707297300000|2024-02-07 09:15:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|11
1707297900000|2024-02-07 09:25:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|3
1707298200000|2024-02-07 09:30:00|10.85|10.65|10.87|10.67|10.87|10.67|10.84|10.64|19
1707298800000|2024-02-07 09:40:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|10
1707299100000|2024-02-07 09:45:00|10.86|10.66|10.88|10.68|10.88|10.68|10.86|10.66|17
1707299400000|2024-02-07 09:50:00|10.87|10.67|10.87|10.67|10.88|10.68|10.87|10.67|13
1707299700000|2024-02-07 09:55:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1707300000000|2024-02-07 10:00:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|14
1707300300000|2024-02-07 10:05:00|10.85|10.65|10.86|10.66|10.87|10.67|10.85|10.65|10
1707300900000|2024-02-07 10:15:00|10.87|10.67|10.87|10.67|10.87|10.67|10.86|10.66|9
1707301500000|2024-02-07 10:25:00|10.88|10.68|10.88|10.68|10.88|10.68|10.88|10.68|1
1707301800000|2024-02-07 10:30:00|10.87|10.67|10.87|10.67|10.87|10.67|10.87|10.67|1
1707302400000|2024-02-07 10:40:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|11
1707302700000|2024-02-07 10:45:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|15
1707303000000|2024-02-07 10:50:00|10.86|10.66|10.84|10.64|10.87|10.67|10.83|10.63|59
1707303300000|2024-02-07 10:55:00|10.83|10.63|10.83|10.63|10.83|10.63|10.83|10.63|1
1707303600000|2024-02-07 11:00:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1707303900000|2024-02-07 11:05:00|10.85|10.65|10.85|10.65|10.85|10.65|10.85|10.65|1
1707304200000|2024-02-07 11:10:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1707304500000|2024-02-07 11:15:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|2
1707304800000|2024-02-07 11:20:00|10.85|10.65|10.85|10.65|10.85|10.65|10.85|10.65|1
1707305100000|2024-02-07 11:25:00|10.84|10.64|10.85|10.65|10.86|10.66|10.84|10.64|8
1707305400000|2024-02-07 11:30:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|2
1707305700000|2024-02-07 11:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|7
1707306000000|2024-02-07 11:40:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|3
1707306300000|2024-02-07 11:45:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|2
1707307500000|2024-02-07 12:05:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1707307800000|2024-02-07 12:10:00|10.85|10.65|10.83|10.63|10.86|10.66|10.83|10.63|11
1707308100000|2024-02-07 12:15:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1707308700000|2024-02-07 12:25:00|10.85|10.65|10.85|10.65|10.85|10.65|10.85|10.65|1
1707309300000|2024-02-07 12:35:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1707309900000|2024-02-07 12:45:00|10.87|10.67|10.87|10.67|10.87|10.67|10.87|10.67|1
1707310200000|2024-02-07 12:50:00|10.86|10.66|10.87|10.67|10.88|10.68|10.86|10.66|6
1707310800000|2024-02-07 13:00:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|21
1707311100000|2024-02-07 13:05:00|10.87|10.67|10.87|10.67|10.88|10.68|10.87|10.67|5
1707312300000|2024-02-07 13:25:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|2
1707312600000|2024-02-07 13:30:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|2
1707313200000|2024-02-07 13:40:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|3
1707313500000|2024-02-07 13:45:00|10.86|10.66|10.88|10.68|10.89|10.69|10.86|10.66|9
1707314100000|2024-02-07 13:55:00|10.87|10.67|10.87|10.67|10.87|10.67|10.87|10.67|1
1707314400000|2024-02-07 14:00:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|2
1707314700000|2024-02-07 14:05:00|10.88|10.68|10.88|10.68|10.88|10.68|10.88|10.68|1
1707315000000|2024-02-07 14:10:00|10.89|10.69|10.89|10.69|10.89|10.69|10.89|10.69|1
1707315300000|2024-02-07 14:15:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|28
1707315600000|2024-02-07 14:20:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|2
1707315900000|2024-02-07 14:25:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|3
1707316200000|2024-02-07 14:30:00|10.85|10.65|10.83|10.63|10.85|10.65|10.83|10.63|5
1707316500000|2024-02-07 14:35:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|2
1707316800000|2024-02-07 14:40:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|13
1707317100000|2024-02-07 14:45:00|10.83|10.63|10.85|10.65|10.85|10.65|10.83|10.63|12
1707317400000|2024-02-07 14:50:00|10.84|10.64|10.82|10.62|10.85|10.65|10.82|10.62|31
1707317700000|2024-02-07 14:55:00|10.83|10.63|10.81|10.61|10.83|10.63|10.8|10.6|41
1707318000000|2024-02-07 15:00:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|39
1707318300000|2024-02-07 15:05:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|2
1707318600000|2024-02-07 15:10:00|10.81|10.61|10.81|10.61|10.81|10.61|10.81|10.61|1
1707318900000|2024-02-07 15:15:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|8
1707319200000|2024-02-07 15:20:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|10
1707319500000|2024-02-07 15:25:00|10.85|10.65|10.86|10.66|10.87|10.67|10.85|10.65|6
1707319800000|2024-02-07 15:30:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|19
1707320100000|2024-02-07 15:35:00|10.84|10.64|10.83|10.63|10.84|10.64|10.83|10.63|2
1707320700000|2024-02-07 15:45:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1707321300000|2024-02-07 15:55:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|2
1707321600000|2024-02-07 16:00:00|10.83|10.63|10.83|10.63|10.83|10.63|10.83|10.63|1
1707321900000|2024-02-07 16:05:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|2
1707322200000|2024-02-07 16:10:00|10.82|10.62|10.82|10.62|10.84|10.64|10.82|10.62|5
1707322500000|2024-02-07 16:15:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|7
1707323100000|2024-02-07 16:25:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|3
1707323400000|2024-02-07 16:30:00|10.83|10.63|10.83|10.63|10.83|10.63|10.83|10.63|1
1707323700000|2024-02-07 16:35:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|2
1707324000000|2024-02-07 16:40:00|10.85|10.65|10.85|10.65|10.87|10.67|10.85|10.65|5
1707324900000|2024-02-07 16:55:00|10.86|10.66|10.84|10.64|10.86|10.66|10.83|10.63|11
1707325200000|2024-02-07 17:00:00|10.83|10.63|10.85|10.65|10.85|10.65|10.82|10.62|7
1707325500000|2024-02-07 17:05:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|2
1707325800000|2024-02-07 17:10:00|10.86|10.66|10.87|10.67|10.88|10.68|10.85|10.65|7
1707326100000|2024-02-07 17:15:00|10.86|10.66|10.88|10.68|10.89|10.69|10.86|10.66|29
1707326400000|2024-02-07 17:20:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|7
1707326700000|2024-02-07 17:25:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|6
1707327000000|2024-02-07 17:30:00|10.9|10.7|10.9|10.7|10.9|10.7|10.9|10.7|1
1707327300000|2024-02-07 17:35:00|10.91|10.71|10.94|10.74|10.95|10.75|10.9|10.7|36
1707327600000|2024-02-07 17:40:00|10.93|10.73|10.9|10.7|10.93|10.73|10.9|10.7|4
1707327900000|2024-02-07 17:45:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|8
1707328200000|2024-02-07 17:50:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|11
1707328500000|2024-02-07 17:55:00|10.92|10.72|10.94|10.74|10.94|10.74|10.92|10.72|13
1707328800000|2024-02-07 18:00:00|10.95|10.75|10.95|10.75|10.97|10.77|10.94|10.74|7
1707329100000|2024-02-07 18:05:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|4
1707329400000|2024-02-07 18:10:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|2
1707329700000|2024-02-07 18:15:00|10.94|10.74|10.95|10.75|10.95|10.75|10.93|10.73|16
1707330000000|2024-02-07 18:20:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1707330300000|2024-02-07 18:25:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|3
1707330600000|2024-02-07 18:30:00|10.94|10.74|10.91|10.71|10.94|10.74|10.91|10.71|4
1707330900000|2024-02-07 18:35:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|8
1707331500000|2024-02-07 18:45:00|10.9|10.7|10.91|10.71|10.92|10.72|10.9|10.7|4
1707331800000|2024-02-07 18:50:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|2
1707332100000|2024-02-07 18:55:00|10.92|10.72|10.96|10.76|10.97|10.77|10.92|10.72|10
1707332400000|2024-02-07 19:00:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|15
1707332700000|2024-02-07 19:05:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|54
1707333000000|2024-02-07 19:10:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|11
1707333300000|2024-02-07 19:15:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1707333600000|2024-02-07 19:20:00|10.94|10.74|10.94|10.74|10.95|10.75|10.92|10.72|15
1707333900000|2024-02-07 19:25:00|10.93|10.73|10.95|10.75|10.95|10.75|10.93|10.73|5
1707334200000|2024-02-07 19:30:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|11
1707334500000|2024-02-07 19:35:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|14
1707334800000|2024-02-07 19:40:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|28
1707335100000|2024-02-07 19:45:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|16
1707335400000|2024-02-07 19:50:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|12
1707335700000|2024-02-07 19:55:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|13
1707336000000|2024-02-07 20:00:00|10.94|10.74|10.97|10.77|10.98|10.78|10.94|10.74|44
1707336300000|2024-02-07 20:05:00|10.98|10.78|10.96|10.76|10.99|10.79|10.96|10.76|25
1707336600000|2024-02-07 20:10:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|37
1707336900000|2024-02-07 20:15:00|10.96|10.76|10.97|10.77|10.99|10.79|10.96|10.76|88
1707337200000|2024-02-07 20:20:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|33
1707337500000|2024-02-07 20:25:00|10.99|10.79|10.97|10.77|10.99|10.79|10.96|10.76|13
1707337800000|2024-02-07 20:30:00|10.98|10.78|10.99|10.79|10.99|10.79|10.97|10.77|54
1707338100000|2024-02-07 20:35:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|34
1707338400000|2024-02-07 20:40:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|13
1707338700000|2024-02-07 20:45:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|23
1707339000000|2024-02-07 20:50:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|7
1707339300000|2024-02-07 20:55:00|10.97|10.77|10.99|10.79|10.99|10.79|10.97|10.77|39
1707339600000|2024-02-07 21:00:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|62
1707339900000|2024-02-07 21:05:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|14
1707340200000|2024-02-07 21:10:00|11|10.8|11|10.8|11|10.8|10.99|10.79|11
1707340800000|2024-02-07 21:20:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|2
1707341100000|2024-02-07 21:25:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|5
1707341400000|2024-02-07 21:30:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|18
1707341700000|2024-02-07 21:35:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|26
1707342000000|2024-02-07 21:40:00|11|10.8|11|10.8|11|10.8|10.99|10.79|5
1707342300000|2024-02-07 21:45:00|10.99|10.79|10.98|10.78|11|10.8|10.98|10.78|10
1707342600000|2024-02-07 21:50:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|36
1707342900000|2024-02-07 21:55:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|44
1707343200000|2024-02-07 22:00:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|19
1707343500000|2024-02-07 22:05:00|11|10.8|11|10.8|11|10.8|10.99|10.79|17
1707344100000|2024-02-07 22:15:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|33
1707344400000|2024-02-07 22:20:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|8
1707344700000|2024-02-07 22:25:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|33
1707345000000|2024-02-07 22:30:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|15
1707345300000|2024-02-07 22:35:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|14
1707345900000|2024-02-07 22:45:00|11|10.8|11|10.8|11|10.8|11|10.8|1
1707346200000|2024-02-07 22:50:00|10.99|10.79|11|10.8|11.01|10.81|10.99|10.79|18
1707346500000|2024-02-07 22:55:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1707346800000|2024-02-07 23:00:00|11|10.8|11|10.8|11.01|10.81|11|10.8|3
1707347100000|2024-02-07 23:05:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|6
1707347400000|2024-02-07 23:10:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|12
1707347700000|2024-02-07 23:15:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|9
1707348000000|2024-02-07 23:20:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1707348300000|2024-02-07 23:25:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|8
1707348600000|2024-02-07 23:30:00|11|10.8|11|10.8|11.01|10.81|11|10.8|9
1707348900000|2024-02-07 23:35:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1707349200000|2024-02-07 23:40:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|8
1707349500000|2024-02-07 23:45:00|11|10.8|11|10.8|11.01|10.81|11|10.8|15
1707349800000|2024-02-07 23:50:00|11.01|10.81|11.01|10.81|11.01|10.81|10.99|10.79|23
1707350100000|2024-02-07 23:55:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|4
1707350400000|2024-02-08 00:00:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|2
1707350700000|2024-02-08 00:05:00|11.04|10.84|11.04|10.84|11.04|10.84|11.04|10.84|1
1707351000000|2024-02-08 00:10:00|11.03|10.83|11.03|10.83|11.03|10.83|11.03|10.83|1
1707351300000|2024-02-08 00:15:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|13
1707351600000|2024-02-08 00:20:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|5
1707351900000|2024-02-08 00:25:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|4
1707352200000|2024-02-08 00:30:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|4
1707352500000|2024-02-08 00:35:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|3
1707352800000|2024-02-08 00:40:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|3
1707353100000|2024-02-08 00:45:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|2
1707353400000|2024-02-08 00:50:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|28
1707353700000|2024-02-08 00:55:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|6
1707354000000|2024-02-08 01:00:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1707354300000|2024-02-08 01:05:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|7
1707354600000|2024-02-08 01:10:00|11|10.8|11|10.8|11.01|10.81|11|10.8|7
1707354900000|2024-02-08 01:15:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|33
1707355200000|2024-02-08 01:20:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|3
1707355500000|2024-02-08 01:25:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1707355800000|2024-02-08 01:30:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|2
1707356100000|2024-02-08 01:35:00|11|10.8|11|10.8|11.01|10.81|11|10.8|9
1707356400000|2024-02-08 01:40:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1707356700000|2024-02-08 01:45:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|6
1707357000000|2024-02-08 01:50:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|14
1707357300000|2024-02-08 01:55:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|22
1707357600000|2024-02-08 02:00:00|11|10.8|11|10.8|11|10.8|11|10.8|1
1707357900000|2024-02-08 02:05:00|11.01|10.81|10.99|10.79|11.01|10.81|10.99|10.79|5
1707358200000|2024-02-08 02:10:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|6
1707358500000|2024-02-08 02:15:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|32
1707358800000|2024-02-08 02:20:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|35
1707359100000|2024-02-08 02:25:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|4
1707359400000|2024-02-08 02:30:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|27
1707359700000|2024-02-08 02:35:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|5
1707360300000|2024-02-08 02:45:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|7
1707360600000|2024-02-08 02:50:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|13
1707360900000|2024-02-08 02:55:00|11.02|10.82|11.04|10.84|11.05|10.85|11.01|10.81|17
1707361200000|2024-02-08 03:00:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|14
1707361500000|2024-02-08 03:05:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|34
1707361800000|2024-02-08 03:10:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|3
1707362100000|2024-02-08 03:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|3
1707362400000|2024-02-08 03:20:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|3
1707362700000|2024-02-08 03:25:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|2
1707363000000|2024-02-08 03:30:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|10
1707363600000|2024-02-08 03:40:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|13
1707363900000|2024-02-08 03:45:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|20
1707364200000|2024-02-08 03:50:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|2
1707364500000|2024-02-08 03:55:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1707364800000|2024-02-08 04:00:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1707365100000|2024-02-08 04:05:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|17
1707365400000|2024-02-08 04:10:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|10
1707365700000|2024-02-08 04:15:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|2
1707366000000|2024-02-08 04:20:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1707366300000|2024-02-08 04:25:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|2
1707366600000|2024-02-08 04:30:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|6
1707367200000|2024-02-08 04:40:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|9
1707367500000|2024-02-08 04:45:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|3
1707367800000|2024-02-08 04:50:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|23
1707368100000|2024-02-08 04:55:00|11.02|10.82|11.01|10.81|11.02|10.82|11|10.8|10
1707368400000|2024-02-08 05:00:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|14
1707368700000|2024-02-08 05:05:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|2
1707369000000|2024-02-08 05:10:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|2
1707369300000|2024-02-08 05:15:00|11|10.8|11|10.8|11|10.8|11|10.8|1
1707369600000|2024-02-08 05:20:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|16
1707369900000|2024-02-08 05:25:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|20
1707370200000|2024-02-08 05:30:00|11.03|10.83|11.04|10.84|11.04|10.84|11.01|10.81|14
1707370500000|2024-02-08 05:35:00|11.03|10.83|11.03|10.83|11.03|10.83|11.03|10.83|1
1707370800000|2024-02-08 05:40:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1707371100000|2024-02-08 05:45:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|15
1707371700000|2024-02-08 05:55:00|11|10.8|11|10.8|11|10.8|11|10.8|1
1707372300000|2024-02-08 06:05:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|19
1707372600000|2024-02-08 06:10:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|20
1707372900000|2024-02-08 06:15:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|12
1707373200000|2024-02-08 06:20:00|11|10.8|11|10.8|11|10.8|10.99|10.79|7
1707373500000|2024-02-08 06:25:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|26
1707374100000|2024-02-08 06:35:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|16
1707374400000|2024-02-08 06:40:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|19
1707374700000|2024-02-08 06:45:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|12
1707375300000|2024-02-08 06:55:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|11
1707375900000|2024-02-08 07:05:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|8
1707376200000|2024-02-08 07:10:00|10.97|10.77|10.99|10.79|11|10.8|10.97|10.77|39
1707376500000|2024-02-08 07:15:00|11|10.8|11|10.8|11|10.8|10.99|10.79|7
1707376800000|2024-02-08 07:20:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|21
1707377100000|2024-02-08 07:25:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|4
1707377400000|2024-02-08 07:30:00|11|10.8|11|10.8|11|10.8|10.99|10.79|3
1707378000000|2024-02-08 07:40:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|4
1707378900000|2024-02-08 07:55:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|9
1707379200000|2024-02-08 08:00:00|11|10.8|11.02|10.82|11.03|10.83|11|10.8|35
1707379500000|2024-02-08 08:05:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|60
1707379800000|2024-02-08 08:10:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|23
1707380400000|2024-02-08 08:20:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|6
1707380700000|2024-02-08 08:25:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|7
1707381000000|2024-02-08 08:30:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|7
1707381600000|2024-02-08 08:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|6
1707381900000|2024-02-08 08:45:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|4
1707382200000|2024-02-08 08:50:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|11
1707382500000|2024-02-08 08:55:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|22
1707382800000|2024-02-08 09:00:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|17
1707383100000|2024-02-08 09:05:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|4
1707383400000|2024-02-08 09:10:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|10
1707383700000|2024-02-08 09:15:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|7
1707384300000|2024-02-08 09:25:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|8
1707384900000|2024-02-08 09:35:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|35
1707385200000|2024-02-08 09:40:00|11.04|10.84|11.06|10.86|11.07|10.87|11.04|10.84|12
1707385500000|2024-02-08 09:45:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|23
1707385800000|2024-02-08 09:50:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|7
1707386100000|2024-02-08 09:55:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1707387300000|2024-02-08 10:15:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1707387600000|2024-02-08 10:20:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1707387900000|2024-02-08 10:25:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1707388200000|2024-02-08 10:30:00|11.07|10.87|11.05|10.85|11.07|10.87|11.05|10.85|11
1707389100000|2024-02-08 10:45:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|8
1707389400000|2024-02-08 10:50:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|4
1707389700000|2024-02-08 10:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|3
1707390000000|2024-02-08 11:00:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|9
1707390300000|2024-02-08 11:05:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|5
1707390600000|2024-02-08 11:10:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1707391500000|2024-02-08 11:25:00|11.04|10.84|11.04|10.84|11.04|10.84|11.04|10.84|1
1707391800000|2024-02-08 11:30:00|11.03|10.83|11.03|10.83|11.04|10.84|11.01|10.81|39
1707392100000|2024-02-08 11:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|31
1707392400000|2024-02-08 11:40:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|23
1707392700000|2024-02-08 11:45:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|6
1707393000000|2024-02-08 11:50:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|5
1707393300000|2024-02-08 11:55:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|4
1707393600000|2024-02-08 12:00:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1707393900000|2024-02-08 12:05:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|6
1707394800000|2024-02-08 12:20:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|6
1707395100000|2024-02-08 12:25:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|10
1707395400000|2024-02-08 12:30:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|6
1707395700000|2024-02-08 12:35:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|21
1707396000000|2024-02-08 12:40:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|23
1707396300000|2024-02-08 12:45:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|6
1707396600000|2024-02-08 12:50:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|24
1707396900000|2024-02-08 12:55:00|11.04|10.84|11.04|10.84|11.04|10.84|11.04|10.84|1
1707397200000|2024-02-08 13:00:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|3
1707397500000|2024-02-08 13:05:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|11
1707397800000|2024-02-08 13:10:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|7
1707398100000|2024-02-08 13:15:00|11.06|10.86|11.06|10.86|11.06|10.86|11.06|10.86|1
1707398400000|2024-02-08 13:20:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|9
1707398700000|2024-02-08 13:25:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|2
1707399000000|2024-02-08 13:30:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|20
1707399300000|2024-02-08 13:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|39
1707399600000|2024-02-08 13:40:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|45
1707399900000|2024-02-08 13:45:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|13
1707400200000|2024-02-08 13:50:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|27
1707400500000|2024-02-08 13:55:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|2
1707400800000|2024-02-08 14:00:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|9
1707401100000|2024-02-08 14:05:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|25
1707401400000|2024-02-08 14:10:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|13
1707401700000|2024-02-08 14:15:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|6
1707402000000|2024-02-08 14:20:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1707402300000|2024-02-08 14:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|3
1707402600000|2024-02-08 14:30:00|11.09|10.89|11.07|10.87|11.09|10.89|11.06|10.86|25
1707402900000|2024-02-08 14:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|21
1707403200000|2024-02-08 14:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|5
1707403500000|2024-02-08 14:45:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|10
1707403800000|2024-02-08 14:50:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|2
1707404100000|2024-02-08 14:55:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|16
1707404400000|2024-02-08 15:00:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|32
1707404700000|2024-02-08 15:05:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|23
1707405000000|2024-02-08 15:10:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|16
1707405300000|2024-02-08 15:15:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1707405600000|2024-02-08 15:20:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|7
1707406500000|2024-02-08 15:35:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|10
1707407400000|2024-02-08 15:50:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|14
1707407700000|2024-02-08 15:55:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|6
1707408000000|2024-02-08 16:00:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1707408300000|2024-02-08 16:05:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|3
1707408600000|2024-02-08 16:10:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|4
1707408900000|2024-02-08 16:15:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1707409200000|2024-02-08 16:20:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|4
1707409800000|2024-02-08 16:30:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|7
1707410100000|2024-02-08 16:35:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|5
1707410400000|2024-02-08 16:40:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|24
1707410700000|2024-02-08 16:45:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|3
1707411000000|2024-02-08 16:50:00|11|10.8|11.01|10.81|11.01|10.81|10.97|10.77|26
1707411300000|2024-02-08 16:55:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1707411600000|2024-02-08 17:00:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|7
1707411900000|2024-02-08 17:05:00|11.02|10.82|11|10.8|11.03|10.83|10.98|10.78|33
1707412200000|2024-02-08 17:10:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|24
1707412500000|2024-02-08 17:15:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|13
1707412800000|2024-02-08 17:20:00|11.02|10.82|11.01|10.81|11.02|10.82|11|10.8|16
1707413100000|2024-02-08 17:25:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|15
1707413400000|2024-02-08 17:30:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|7
1707413700000|2024-02-08 17:35:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|4
1707414000000|2024-02-08 17:40:00|11.02|10.82|11.01|10.81|11.02|10.82|11|10.8|28
1707414300000|2024-02-08 17:45:00|11|10.8|11|10.8|11.01|10.81|11|10.8|13
1707414600000|2024-02-08 17:50:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|13
1707414900000|2024-02-08 17:55:00|11|10.8|11.01|10.81|11.01|10.81|10.98|10.78|16
1707415200000|2024-02-08 18:00:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|18
1707415500000|2024-02-08 18:05:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|35
1707415800000|2024-02-08 18:10:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|7
1707416100000|2024-02-08 18:15:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|33
1707416400000|2024-02-08 18:20:00|11.01|10.81|11.03|10.83|11.03|10.83|11|10.8|21
1707416700000|2024-02-08 18:25:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|4
1707417000000|2024-02-08 18:30:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1707417600000|2024-02-08 18:40:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|14
1707418200000|2024-02-08 18:50:00|11.03|10.83|11.03|10.83|11.03|10.83|11.03|10.83|1
1707418500000|2024-02-08 18:55:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|4
1707418800000|2024-02-08 19:00:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|9
1707419100000|2024-02-08 19:05:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|2
1707419400000|2024-02-08 19:10:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|3
1707419700000|2024-02-08 19:15:00|11.02|10.82|11.05|10.85|11.05|10.85|11.02|10.82|12
1707420000000|2024-02-08 19:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|17
1707420300000|2024-02-08 19:25:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|20
1707420600000|2024-02-08 19:30:00|11.05|10.85|11.05|10.85|11.07|10.87|11.05|10.85|21
1707420900000|2024-02-08 19:35:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|14
1707421200000|2024-02-08 19:40:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|10
1707421500000|2024-02-08 19:45:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|2
1707421800000|2024-02-08 19:50:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|17
1707422100000|2024-02-08 19:55:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|12
1707422400000|2024-02-08 20:00:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|10
1707422700000|2024-02-08 20:05:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|6
1707423300000|2024-02-08 20:15:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1707423600000|2024-02-08 20:20:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|2
1707423900000|2024-02-08 20:25:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|8
1707424200000|2024-02-08 20:30:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1707424500000|2024-02-08 20:35:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|17
1707424800000|2024-02-08 20:40:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|10
1707425100000|2024-02-08 20:45:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|2
1707425400000|2024-02-08 20:50:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|2
1707426000000|2024-02-08 21:00:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|6
1707426300000|2024-02-08 21:05:00|11.04|10.84|11.04|10.84|11.04|10.84|11.04|10.84|1
1707426600000|2024-02-08 21:10:00|11.03|10.83|11.03|10.83|11.03|10.83|11.03|10.83|1
1707426900000|2024-02-08 21:15:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|3
1707427500000|2024-02-08 21:25:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|2
1707427800000|2024-02-08 21:30:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|13
1707428700000|2024-02-08 21:45:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|4
1707429000000|2024-02-08 21:50:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|7
1707429300000|2024-02-08 21:55:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|9
1707429600000|2024-02-08 22:00:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|8
1707429900000|2024-02-08 22:05:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|16
1707430200000|2024-02-08 22:10:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|9
1707430500000|2024-02-08 22:15:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|7
1707431100000|2024-02-08 22:25:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1707431400000|2024-02-08 22:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1707431700000|2024-02-08 22:35:00|11.07|10.87|11.05|10.85|11.07|10.87|11.05|10.85|7
1707432000000|2024-02-08 22:40:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|4
1707432300000|2024-02-08 22:45:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|2
1707432900000|2024-02-08 22:55:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|12
1707433200000|2024-02-08 23:00:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|2
1707433500000|2024-02-08 23:05:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|4
1707433800000|2024-02-08 23:10:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1707434400000|2024-02-08 23:20:00|11.07|10.87|11.07|10.87|11.07|10.87|11.07|10.87|1
1707435000000|2024-02-08 23:30:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1707435300000|2024-02-08 23:35:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1707435600000|2024-02-08 23:40:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|4
1707435900000|2024-02-08 23:45:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|3
1707436200000|2024-02-08 23:50:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1707436500000|2024-02-08 23:55:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1707436800000|2024-02-09 00:00:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|5
1707437700000|2024-02-09 00:15:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|3
1707438600000|2024-02-09 00:30:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|7
1707438900000|2024-02-09 00:35:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|5
1707439500000|2024-02-09 00:45:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|8
1707440100000|2024-02-09 00:55:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|5
1707441300000|2024-02-09 01:15:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|7
1707441900000|2024-02-09 01:25:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|3
1707442200000|2024-02-09 01:30:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|21
1707442500000|2024-02-09 01:35:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|11
1707443400000|2024-02-09 01:50:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1707443700000|2024-02-09 01:55:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|8
1707444000000|2024-02-09 02:00:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|4
1707444300000|2024-02-09 02:05:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1707444900000|2024-02-09 02:15:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|7
1707445500000|2024-02-09 02:25:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|4
1707445800000|2024-02-09 02:30:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|3
1707446100000|2024-02-09 02:35:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|8
1707446400000|2024-02-09 02:40:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|5
1707446700000|2024-02-09 02:45:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|10
1707447000000|2024-02-09 02:50:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|14
1707447300000|2024-02-09 02:55:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|6
1707447600000|2024-02-09 03:00:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|8
1707447900000|2024-02-09 03:05:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|28
1707448200000|2024-02-09 03:10:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|44
1707448500000|2024-02-09 03:15:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|23
1707448800000|2024-02-09 03:20:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|30
1707449100000|2024-02-09 03:25:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|23
1707449400000|2024-02-09 03:30:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|24
1707449700000|2024-02-09 03:35:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1707450000000|2024-02-09 03:40:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1707450300000|2024-02-09 03:45:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|9
1707450600000|2024-02-09 03:50:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|14
1707450900000|2024-02-09 03:55:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|18
1707451200000|2024-02-09 04:00:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|10
1707451500000|2024-02-09 04:05:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|3
1707451800000|2024-02-09 04:10:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1707452100000|2024-02-09 04:15:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|9
1707452400000|2024-02-09 04:20:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|29
1707452700000|2024-02-09 04:25:00|11.17|10.97|11.18|10.98|11.18|10.98|11.16|10.96|22
1707453000000|2024-02-09 04:30:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|3
1707453300000|2024-02-09 04:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|17
1707453600000|2024-02-09 04:40:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|3
1707453900000|2024-02-09 04:45:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|6
1707454200000|2024-02-09 04:50:00|11.16|10.96|11.17|10.97|11.17|10.97|11.15|10.95|10
1707454500000|2024-02-09 04:55:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|33
1707454800000|2024-02-09 05:00:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1707456000000|2024-02-09 05:20:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1707456300000|2024-02-09 05:25:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1707456600000|2024-02-09 05:30:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|8
1707456900000|2024-02-09 05:35:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|25
1707457200000|2024-02-09 05:40:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|8
1707457500000|2024-02-09 05:45:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|18
1707457800000|2024-02-09 05:50:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|20
1707458100000|2024-02-09 05:55:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1707458400000|2024-02-09 06:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|5
1707458700000|2024-02-09 06:05:00|11.17|10.97|11.17|10.97|11.19|10.99|11.17|10.97|23
1707459000000|2024-02-09 06:10:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|4
1707459300000|2024-02-09 06:15:00|11.2|11|11.2|11|11.2|11|11.19|10.99|3
1707459600000|2024-02-09 06:20:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|4
1707459900000|2024-02-09 06:25:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1707460200000|2024-02-09 06:30:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|3
1707460500000|2024-02-09 06:35:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1707461400000|2024-02-09 06:50:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|4
1707461700000|2024-02-09 06:55:00|11.2|11|11.2|11|11.2|11|11.19|10.99|11
1707462000000|2024-02-09 07:00:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|14
1707462300000|2024-02-09 07:05:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|15
1707462900000|2024-02-09 07:15:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|21
1707463500000|2024-02-09 07:25:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1707463800000|2024-02-09 07:30:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|8
1707464100000|2024-02-09 07:35:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1707464400000|2024-02-09 07:40:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|4
1707464700000|2024-02-09 07:45:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1707465000000|2024-02-09 07:50:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1707465300000|2024-02-09 07:55:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|8
1707465600000|2024-02-09 08:00:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1707466200000|2024-02-09 08:10:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1707466500000|2024-02-09 08:15:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|4
1707467700000|2024-02-09 08:35:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|3
1707468000000|2024-02-09 08:40:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1707468300000|2024-02-09 08:45:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1707468600000|2024-02-09 08:50:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|4
1707468900000|2024-02-09 08:55:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|4
1707469200000|2024-02-09 09:00:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1707469500000|2024-02-09 09:05:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|4
1707470100000|2024-02-09 09:15:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|27
1707470400000|2024-02-09 09:20:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|12
1707470700000|2024-02-09 09:25:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|9
1707471000000|2024-02-09 09:30:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|14
1707471300000|2024-02-09 09:35:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1707471600000|2024-02-09 09:40:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|21
1707471900000|2024-02-09 09:45:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|7
1707472200000|2024-02-09 09:50:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|12
1707472500000|2024-02-09 09:55:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|2
1707472800000|2024-02-09 10:00:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1707473100000|2024-02-09 10:05:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|7
1707473400000|2024-02-09 10:10:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|3
1707474000000|2024-02-09 10:20:00|11.3|11.1|11.27|11.07|11.31|11.11|11.27|11.07|6
1707474300000|2024-02-09 10:25:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|6
1707474600000|2024-02-09 10:30:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1707474900000|2024-02-09 10:35:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1707475200000|2024-02-09 10:40:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1707475800000|2024-02-09 10:50:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|7
1707476100000|2024-02-09 10:55:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|3
1707476400000|2024-02-09 11:00:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1707476700000|2024-02-09 11:05:00|11.26|11.06|11.24|11.04|11.26|11.06|11.24|11.04|3
1707477000000|2024-02-09 11:10:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|13
1707477300000|2024-02-09 11:15:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|16
1707477600000|2024-02-09 11:20:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|7
1707477900000|2024-02-09 11:25:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1707478200000|2024-02-09 11:30:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1707478500000|2024-02-09 11:35:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|18
1707479100000|2024-02-09 11:45:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|6
1707479400000|2024-02-09 11:50:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|7
1707479700000|2024-02-09 11:55:00|11.3|11.1|11.28|11.08|11.3|11.1|11.27|11.07|35
1707480000000|2024-02-09 12:00:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|2
1707480300000|2024-02-09 12:05:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|23
1707480600000|2024-02-09 12:10:00|11.33|11.13|11.3|11.1|11.33|11.13|11.29|11.09|36
1707480900000|2024-02-09 12:15:00|11.31|11.11|11.29|11.09|11.31|11.11|11.28|11.08|15
1707481200000|2024-02-09 12:20:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|7
1707481500000|2024-02-09 12:25:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1707481800000|2024-02-09 12:30:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|15
1707482100000|2024-02-09 12:35:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|4
1707482400000|2024-02-09 12:40:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|14
1707482700000|2024-02-09 12:45:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|56
1707483000000|2024-02-09 12:50:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|10
1707483300000|2024-02-09 12:55:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|23
1707483600000|2024-02-09 13:00:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|30
1707483900000|2024-02-09 13:05:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|21
1707484200000|2024-02-09 13:10:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|2
1707484500000|2024-02-09 13:15:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|14
1707484800000|2024-02-09 13:20:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|43
1707485100000|2024-02-09 13:25:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1707485400000|2024-02-09 13:30:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|39
1707485700000|2024-02-09 13:35:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|42
1707486000000|2024-02-09 13:40:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|2
1707486300000|2024-02-09 13:45:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|16
1707486600000|2024-02-09 13:50:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|18
1707486900000|2024-02-09 13:55:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|4
1707487200000|2024-02-09 14:00:00|11.31|11.11|11.3|11.1|11.32|11.12|11.3|11.1|20
1707487500000|2024-02-09 14:05:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|9
1707488100000|2024-02-09 14:15:00|11.3|11.1|11.26|11.06|11.31|11.11|11.26|11.06|35
1707488400000|2024-02-09 14:20:00|11.25|11.05|11.2|11|11.26|11.06|11.19|10.99|76
1707488700000|2024-02-09 14:25:00|11.19|10.99|11.21|11.01|11.23|11.03|11.17|10.97|45
1707489000000|2024-02-09 14:30:00|11.22|11.02|11.24|11.04|11.26|11.06|11.21|11.01|59
1707489300000|2024-02-09 14:35:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|12
1707489600000|2024-02-09 14:40:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|9
1707489900000|2024-02-09 14:45:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|19
1707490200000|2024-02-09 14:50:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|35
1707490500000|2024-02-09 14:55:00|11.2|11|11.23|11.03|11.24|11.04|11.2|11|32
1707490800000|2024-02-09 15:00:00|11.22|11.02|11.2|11|11.23|11.03|11.2|11|45
1707491100000|2024-02-09 15:05:00|11.21|11.01|11.23|11.03|11.24|11.04|11.2|11|31
1707491400000|2024-02-09 15:10:00|11.24|11.04|11.21|11.01|11.24|11.04|11.2|11|38
1707491700000|2024-02-09 15:15:00|11.2|11|11.2|11|11.21|11.01|11.18|10.98|51
1707492000000|2024-02-09 15:20:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|25
1707492300000|2024-02-09 15:25:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1707492600000|2024-02-09 15:30:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|21
1707492900000|2024-02-09 15:35:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|24
1707493200000|2024-02-09 15:40:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|3
1707493500000|2024-02-09 15:45:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|22
1707493800000|2024-02-09 15:50:00|11.23|11.03|11.22|11.02|11.23|11.03|11.2|11|40
1707494100000|2024-02-09 15:55:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1707494400000|2024-02-09 16:00:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|6
1707494700000|2024-02-09 16:05:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|9
1707495000000|2024-02-09 16:10:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|19
1707495300000|2024-02-09 16:15:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|4
1707495600000|2024-02-09 16:20:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|11
1707495900000|2024-02-09 16:25:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|7
1707496200000|2024-02-09 16:30:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|4
1707496500000|2024-02-09 16:35:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|32
1707496800000|2024-02-09 16:40:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|13
1707497100000|2024-02-09 16:45:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|10
1707497400000|2024-02-09 16:50:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1707497700000|2024-02-09 16:55:00|11.2|11|11.2|11|11.2|11|11.19|10.99|7
1707498000000|2024-02-09 17:00:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|6
1707498300000|2024-02-09 17:05:00|11.19|10.99|11.22|11.02|11.22|11.02|11.19|10.99|6
1707498600000|2024-02-09 17:10:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1707498900000|2024-02-09 17:15:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|6
1707499200000|2024-02-09 17:20:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1707500100000|2024-02-09 17:35:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|5
1707500400000|2024-02-09 17:40:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|3
1707500700000|2024-02-09 17:45:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|3
1707501000000|2024-02-09 17:50:00|11.27|11.07|11.25|11.05|11.27|11.07|11.25|11.05|17
1707501600000|2024-02-09 18:00:00|11.26|11.06|11.26|11.06|11.28|11.08|11.26|11.06|9
1707501900000|2024-02-09 18:05:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|5
1707502200000|2024-02-09 18:10:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|7
1707502500000|2024-02-09 18:15:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1707502800000|2024-02-09 18:20:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|6
1707503100000|2024-02-09 18:25:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|4
1707503400000|2024-02-09 18:30:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1707503700000|2024-02-09 18:35:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|18
1707504000000|2024-02-09 18:40:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1707504300000|2024-02-09 18:45:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1707504600000|2024-02-09 18:50:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1707504900000|2024-02-09 18:55:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|4
1707505200000|2024-02-09 19:00:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|7
1707505500000|2024-02-09 19:05:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|10
1707505800000|2024-02-09 19:10:00|11.2|11|11.23|11.03|11.23|11.03|11.19|10.99|14
1707506100000|2024-02-09 19:15:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|3
1707506400000|2024-02-09 19:20:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|8
1707506700000|2024-02-09 19:25:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|5
1707507000000|2024-02-09 19:30:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|5
1707507600000|2024-02-09 19:40:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|2
1707507900000|2024-02-09 19:45:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|6
1707508200000|2024-02-09 19:50:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|7
1707508500000|2024-02-09 19:55:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1707508800000|2024-02-09 20:00:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|15
1707509100000|2024-02-09 20:05:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1707509400000|2024-02-09 20:10:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|4
1707509700000|2024-02-09 20:15:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|3
1707510000000|2024-02-09 20:20:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1707510300000|2024-02-09 20:25:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|10
1707510600000|2024-02-09 20:30:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|4
1707510900000|2024-02-09 20:35:00|11.28|11.08|11.27|11.07|11.28|11.08|11.25|11.05|16
1707511200000|2024-02-09 20:40:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|4
1707511500000|2024-02-09 20:45:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|7
1707511800000|2024-02-09 20:50:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|11
1707512100000|2024-02-09 20:55:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|15
1707512400000|2024-02-09 21:00:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|9
1707512700000|2024-02-09 21:05:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1707513300000|2024-02-09 21:15:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|17
1707513600000|2024-02-09 21:20:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|6
1707513900000|2024-02-09 21:25:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1707514200000|2024-02-09 21:30:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|3
1707514500000|2024-02-09 21:35:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|5
1707514800000|2024-02-09 21:40:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|3
1707515100000|2024-02-09 21:45:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|9
1707515400000|2024-02-09 21:50:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|3
1707515700000|2024-02-09 21:55:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1707552000000|2024-02-10 08:00:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|10
1707552300000|2024-02-10 08:05:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|7
1707552600000|2024-02-10 08:10:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1707552900000|2024-02-10 08:15:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|5
1707553500000|2024-02-10 08:25:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|5
1707553800000|2024-02-10 08:30:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|2
1707554100000|2024-02-10 08:35:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|8
1707554400000|2024-02-10 08:40:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1707554700000|2024-02-10 08:45:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|17
1707555000000|2024-02-10 08:50:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|4
1707555300000|2024-02-10 08:55:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|4
1707555600000|2024-02-10 09:00:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|2
1707555900000|2024-02-10 09:05:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1707556200000|2024-02-10 09:10:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|22
1707556500000|2024-02-10 09:15:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|5
1707556800000|2024-02-10 09:20:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|14
1707557100000|2024-02-10 09:25:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|7
1707557400000|2024-02-10 09:30:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|6
1707557700000|2024-02-10 09:35:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|5
1707558000000|2024-02-10 09:40:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|14
1707558300000|2024-02-10 09:45:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|36
1707558600000|2024-02-10 09:50:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|19
1707558900000|2024-02-10 09:55:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|13
1707559200000|2024-02-10 10:00:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|5
1707559500000|2024-02-10 10:05:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|22
1707560100000|2024-02-10 10:15:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|4
1707560400000|2024-02-10 10:20:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|5
1707560700000|2024-02-10 10:25:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|3
1707561000000|2024-02-10 10:30:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|3
1707561300000|2024-02-10 10:35:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|2
1707561600000|2024-02-10 10:40:00|11.27|11.07|11.26|11.06|11.28|11.08|11.26|11.06|4
1707561900000|2024-02-10 10:45:00|11.25|11.05|11.23|11.03|11.25|11.05|11.22|11.02|53
1707562200000|2024-02-10 10:50:00|11.24|11.04|11.22|11.02|11.24|11.04|11.21|11.01|41
1707562500000|2024-02-10 10:55:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|57
1707562800000|2024-02-10 11:00:00|11.22|11.02|11.24|11.04|11.24|11.04|11.21|11.01|17
1707563100000|2024-02-10 11:05:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|6
1707563400000|2024-02-10 11:10:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|4
1707563700000|2024-02-10 11:15:00|11.25|11.05|11.22|11.02|11.25|11.05|11.22|11.02|20
1707564000000|2024-02-10 11:20:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|12
1707564300000|2024-02-10 11:25:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|9
1707564600000|2024-02-10 11:30:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1707564900000|2024-02-10 11:35:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|29
1707565200000|2024-02-10 11:40:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|6
1707565500000|2024-02-10 11:45:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|16
1707565800000|2024-02-10 11:50:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|7
1707566100000|2024-02-10 11:55:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|17
1707566400000|2024-02-10 12:00:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|15
1707566700000|2024-02-10 12:05:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|9
1707567000000|2024-02-10 12:10:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|24
1707567300000|2024-02-10 12:15:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|13
1707567600000|2024-02-10 12:20:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|13
1707567900000|2024-02-10 12:25:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|11
1707568200000|2024-02-10 12:30:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|13
1707568500000|2024-02-10 12:35:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|4
1707568800000|2024-02-10 12:40:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|5
1707569100000|2024-02-10 12:45:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1707569400000|2024-02-10 12:50:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|3
1707569700000|2024-02-10 12:55:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1707570000000|2024-02-10 13:00:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1707570300000|2024-02-10 13:05:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1707570600000|2024-02-10 13:10:00|11.2|11|11.2|11|11.21|11.01|11.2|11|7
1707570900000|2024-02-10 13:15:00|11.21|11.01|11.19|10.99|11.21|11.01|11.19|10.99|3
1707571200000|2024-02-10 13:20:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1707571500000|2024-02-10 13:25:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|8
1707571800000|2024-02-10 13:30:00|11.17|10.97|11.2|11|11.2|11|11.17|10.97|4
1707572100000|2024-02-10 13:35:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|5
1707572400000|2024-02-10 13:40:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|7
1707572700000|2024-02-10 13:45:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|16
1707573000000|2024-02-10 13:50:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|6
1707573300000|2024-02-10 13:55:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|5
1707573600000|2024-02-10 14:00:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|8
1707573900000|2024-02-10 14:05:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|6
1707574200000|2024-02-10 14:10:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|4
1707574500000|2024-02-10 14:15:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|2
1707574800000|2024-02-10 14:20:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|7
1707575100000|2024-02-10 14:25:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1707575400000|2024-02-10 14:30:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|8
1707575700000|2024-02-10 14:35:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1707576000000|2024-02-10 14:40:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|5
1707576300000|2024-02-10 14:45:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1707576600000|2024-02-10 14:50:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|4
1707577200000|2024-02-10 15:00:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1707577500000|2024-02-10 15:05:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|4
1707577800000|2024-02-10 15:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1707578100000|2024-02-10 15:15:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|8
1707578400000|2024-02-10 15:20:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1707578700000|2024-02-10 15:25:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1707579000000|2024-02-10 15:30:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1707579300000|2024-02-10 15:35:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1707579600000|2024-02-10 15:40:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1707579900000|2024-02-10 15:45:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|3
1707580200000|2024-02-10 15:50:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|3
1707580500000|2024-02-10 15:55:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1707580800000|2024-02-10 16:00:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|3
1707581100000|2024-02-10 16:05:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1707581700000|2024-02-10 16:15:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1707582000000|2024-02-10 16:20:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|11
1707582300000|2024-02-10 16:25:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1707582600000|2024-02-10 16:30:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1707582900000|2024-02-10 16:35:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1707583200000|2024-02-10 16:40:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|8
1707583500000|2024-02-10 16:45:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|22
1707583800000|2024-02-10 16:50:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|5
1707584100000|2024-02-10 16:55:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|15
1707584700000|2024-02-10 17:05:00|11.27|11.07|11.25|11.05|11.27|11.07|11.25|11.05|3
1707585000000|2024-02-10 17:10:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|6
1707585300000|2024-02-10 17:15:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1707585900000|2024-02-10 17:25:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|2
1707586200000|2024-02-10 17:30:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|6
1707586500000|2024-02-10 17:35:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1707586800000|2024-02-10 17:40:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|8
1707587100000|2024-02-10 17:45:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1707587400000|2024-02-10 17:50:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|5
1707587700000|2024-02-10 17:55:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1707588000000|2024-02-10 18:00:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|7
1707588300000|2024-02-10 18:05:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1707588600000|2024-02-10 18:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|10
1707588900000|2024-02-10 18:15:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|6
1707589200000|2024-02-10 18:20:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|7
1707589800000|2024-02-10 18:30:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1707590100000|2024-02-10 18:35:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|5
1707590400000|2024-02-10 18:40:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|5
1707591000000|2024-02-10 18:50:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|12
1707591300000|2024-02-10 18:55:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1707591600000|2024-02-10 19:00:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1707592200000|2024-02-10 19:10:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|4
1707592500000|2024-02-10 19:15:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|9
1707592800000|2024-02-10 19:20:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|26
1707593100000|2024-02-10 19:25:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|11
1707593400000|2024-02-10 19:30:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|17
1707593700000|2024-02-10 19:35:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|6
1707594000000|2024-02-10 19:40:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|3
1707594300000|2024-02-10 19:45:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|5
1707594900000|2024-02-10 19:55:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|3
1707595500000|2024-02-10 20:05:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|5
1707595800000|2024-02-10 20:10:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1707597000000|2024-02-10 20:30:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|7
1707597600000|2024-02-10 20:40:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|3
1707597900000|2024-02-10 20:45:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|2
1707598200000|2024-02-10 20:50:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|5
1707598500000|2024-02-10 20:55:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|4
1707598800000|2024-02-10 21:00:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|20
1707599100000|2024-02-10 21:05:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|2
1707599400000|2024-02-10 21:10:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1707600000000|2024-02-10 21:20:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|6
1707600300000|2024-02-10 21:25:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|17
1707600600000|2024-02-10 21:30:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|12
1707600900000|2024-02-10 21:35:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|25
1707601200000|2024-02-10 21:40:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|5
1707602400000|2024-02-10 22:00:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|6
1707602700000|2024-02-10 22:05:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|3
1707603000000|2024-02-10 22:10:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|2
1707603300000|2024-02-10 22:15:00|11.31|11.11|11.29|11.09|11.31|11.11|11.29|11.09|3
1707603600000|2024-02-10 22:20:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|7
1707603900000|2024-02-10 22:25:00|11.29|11.09|11.27|11.07|11.29|11.09|11.27|11.07|3
1707604200000|2024-02-10 22:30:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|6
1707604500000|2024-02-10 22:35:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|4
1707605400000|2024-02-10 22:50:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|5
1707606000000|2024-02-10 23:00:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|7
1707606600000|2024-02-10 23:10:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|3
1707606900000|2024-02-10 23:15:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|8
1707607200000|2024-02-10 23:20:00|11.29|11.09|11.27|11.07|11.29|11.09|11.26|11.06|13
1707607500000|2024-02-10 23:25:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|10
1707607800000|2024-02-10 23:30:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|7
1707608100000|2024-02-10 23:35:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|27
1707608400000|2024-02-10 23:40:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|12
1707608700000|2024-02-10 23:45:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|4
1707609000000|2024-02-10 23:50:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1707609600000|2024-02-11 00:00:00|11.28|11.08|11.26|11.06|11.28|11.08|11.25|11.05|7
1707609900000|2024-02-11 00:05:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1707610500000|2024-02-11 00:15:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1707610800000|2024-02-11 00:20:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|8
1707611100000|2024-02-11 00:25:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|3
1707611400000|2024-02-11 00:30:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|15
1707611700000|2024-02-11 00:35:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|5
1707612000000|2024-02-11 00:40:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1707612300000|2024-02-11 00:45:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|11
1707612900000|2024-02-11 00:55:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1707613200000|2024-02-11 01:00:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|4
1707613500000|2024-02-11 01:05:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|4
1707613800000|2024-02-11 01:10:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|3
1707614100000|2024-02-11 01:15:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|3
1707614700000|2024-02-11 01:25:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|4
1707615000000|2024-02-11 01:30:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|8
1707615300000|2024-02-11 01:35:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|2
1707615900000|2024-02-11 01:45:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|2
1707616200000|2024-02-11 01:50:00|11.31|11.11|11.3|11.1|11.32|11.12|11.3|11.1|6
1707616500000|2024-02-11 01:55:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|3
1707616800000|2024-02-11 02:00:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|3
1707617100000|2024-02-11 02:05:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1707617700000|2024-02-11 02:15:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|3
1707618000000|2024-02-11 02:20:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|2
1707618900000|2024-02-11 02:35:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|3
1707619200000|2024-02-11 02:40:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1707619500000|2024-02-11 02:45:00|11.31|11.11|11.3|11.1|11.32|11.12|11.3|11.1|8
1707619800000|2024-02-11 02:50:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1707620100000|2024-02-11 02:55:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|3
1707620400000|2024-02-11 03:00:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1707620700000|2024-02-11 03:05:00|11.3|11.1|11.3|11.1|11.3|11.1|11.3|11.1|1
1707621000000|2024-02-11 03:10:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|2
1707621300000|2024-02-11 03:15:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|10
1707621600000|2024-02-11 03:20:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|2
1707621900000|2024-02-11 03:25:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|2
1707622200000|2024-02-11 03:30:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1707622500000|2024-02-11 03:35:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|6
1707622800000|2024-02-11 03:40:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1707623100000|2024-02-11 03:45:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|13
1707623400000|2024-02-11 03:50:00|11.36|11.16|11.36|11.16|11.36|11.16|11.34|11.14|23
1707623700000|2024-02-11 03:55:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|3
1707624000000|2024-02-11 04:00:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1707624300000|2024-02-11 04:05:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1707624600000|2024-02-11 04:10:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1707624900000|2024-02-11 04:15:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|3
1707625500000|2024-02-11 04:25:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|10
1707626100000|2024-02-11 04:35:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|5
1707626400000|2024-02-11 04:40:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1707627000000|2024-02-11 04:50:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1707627300000|2024-02-11 04:55:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|3
1707627900000|2024-02-11 05:05:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|4
1707628200000|2024-02-11 05:10:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1707628500000|2024-02-11 05:15:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1707628800000|2024-02-11 05:20:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1707629700000|2024-02-11 05:35:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1707630300000|2024-02-11 05:45:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1707631800000|2024-02-11 06:10:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1707632100000|2024-02-11 06:15:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1707632400000|2024-02-11 06:20:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1707632700000|2024-02-11 06:25:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1707633000000|2024-02-11 06:30:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1707633300000|2024-02-11 06:35:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|4
1707633600000|2024-02-11 06:40:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|3
1707633900000|2024-02-11 06:45:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1707634200000|2024-02-11 06:50:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1707634800000|2024-02-11 07:00:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|4
1707635100000|2024-02-11 07:05:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|6
1707635400000|2024-02-11 07:10:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1707635700000|2024-02-11 07:15:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1707636000000|2024-02-11 07:20:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|18
1707636300000|2024-02-11 07:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.32|11.12|10
1707636600000|2024-02-11 07:30:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|2
1707636900000|2024-02-11 07:35:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|6
1707637200000|2024-02-11 07:40:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|14
1707637500000|2024-02-11 07:45:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|25
1707637800000|2024-02-11 07:50:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|5
1707638100000|2024-02-11 07:55:00|11.32|11.12|11.34|11.14|11.34|11.14|11.32|11.12|3
1707638400000|2024-02-11 08:00:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1707638700000|2024-02-11 08:05:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|2
1707639000000|2024-02-11 08:10:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1707639300000|2024-02-11 08:15:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|6
1707639600000|2024-02-11 08:20:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1707639900000|2024-02-11 08:25:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|24
1707640200000|2024-02-11 08:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|6
1707640800000|2024-02-11 08:40:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1707641100000|2024-02-11 08:45:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1707641700000|2024-02-11 08:55:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1707642300000|2024-02-11 09:05:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|7
1707642900000|2024-02-11 09:15:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|3
1707643500000|2024-02-11 09:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1707643800000|2024-02-11 09:30:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|4
1707644100000|2024-02-11 09:35:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|5
1707644400000|2024-02-11 09:40:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|6
1707644700000|2024-02-11 09:45:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|10
1707645000000|2024-02-11 09:50:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|15
1707645300000|2024-02-11 09:55:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|16
1707646200000|2024-02-11 10:10:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1707646500000|2024-02-11 10:15:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1707646800000|2024-02-11 10:20:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|6
1707647100000|2024-02-11 10:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1707647400000|2024-02-11 10:30:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1707647700000|2024-02-11 10:35:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1707648000000|2024-02-11 10:40:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|4
1707648300000|2024-02-11 10:45:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|4
1707648600000|2024-02-11 10:50:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|19
1707648900000|2024-02-11 10:55:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|5
1707649200000|2024-02-11 11:00:00|11.34|11.14|11.34|11.14|11.34|11.14|11.34|11.14|1
1707649500000|2024-02-11 11:05:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1707649800000|2024-02-11 11:10:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1707650100000|2024-02-11 11:15:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|8
1707650400000|2024-02-11 11:20:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1707650700000|2024-02-11 11:25:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|2
1707651000000|2024-02-11 11:30:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|2
1707651300000|2024-02-11 11:35:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1707651600000|2024-02-11 11:40:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1707651900000|2024-02-11 11:45:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|6
1707652200000|2024-02-11 11:50:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1707652800000|2024-02-11 12:00:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|4
1707653400000|2024-02-11 12:10:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|12
1707653700000|2024-02-11 12:15:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|11
1707654000000|2024-02-11 12:20:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|10
1707654300000|2024-02-11 12:25:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1707654600000|2024-02-11 12:30:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|8
1707654900000|2024-02-11 12:35:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|3
1707656100000|2024-02-11 12:55:00|11.29|11.09|11.3|11.1|11.3|11.1|11.29|11.09|4
1707656400000|2024-02-11 13:00:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|7
1707656700000|2024-02-11 13:05:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|3
1707657000000|2024-02-11 13:10:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|7
1707657300000|2024-02-11 13:15:00|11.32|11.12|11.28|11.08|11.32|11.12|11.28|11.08|19
1707657600000|2024-02-11 13:20:00|11.27|11.07|11.24|11.04|11.29|11.09|11.24|11.04|12
1707657900000|2024-02-11 13:25:00|11.23|11.03|11.26|11.06|11.26|11.06|11.23|11.03|6
1707658200000|2024-02-11 13:30:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|7
1707658800000|2024-02-11 13:40:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|5
1707659100000|2024-02-11 13:45:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|3
1707659400000|2024-02-11 13:50:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|16
1707659700000|2024-02-11 13:55:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|9
1707660000000|2024-02-11 14:00:00|11.27|11.07|11.25|11.05|11.27|11.07|11.24|11.04|9
1707660300000|2024-02-11 14:05:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1707660600000|2024-02-11 14:10:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|16
1707660900000|2024-02-11 14:15:00|11.25|11.05|11.26|11.06|11.26|11.06|11.23|11.03|14
1707661200000|2024-02-11 14:20:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|9
1707661500000|2024-02-11 14:25:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|4
1707661800000|2024-02-11 14:30:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|3
1707662100000|2024-02-11 14:35:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|2
1707662400000|2024-02-11 14:40:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|3
1707662700000|2024-02-11 14:45:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|4
1707663300000|2024-02-11 14:55:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|2
1707663600000|2024-02-11 15:00:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|2
1707663900000|2024-02-11 15:05:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|2
1707664500000|2024-02-11 15:15:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1707664800000|2024-02-11 15:20:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|6
1707665400000|2024-02-11 15:30:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|7
1707665700000|2024-02-11 15:35:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|5
1707666300000|2024-02-11 15:45:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1707666600000|2024-02-11 15:50:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|4
1707667200000|2024-02-11 16:00:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|11
1707667500000|2024-02-11 16:05:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|7
1707667800000|2024-02-11 16:10:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1707668100000|2024-02-11 16:15:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|9
1707668700000|2024-02-11 16:25:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1707669000000|2024-02-11 16:30:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1707669300000|2024-02-11 16:35:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1707669900000|2024-02-11 16:45:00|11.27|11.07|11.25|11.05|11.27|11.07|11.25|11.05|13
1707670200000|2024-02-11 16:50:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1707671100000|2024-02-11 17:05:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|4
1707671700000|2024-02-11 17:15:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1707672000000|2024-02-11 17:20:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1707672300000|2024-02-11 17:25:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|7
1707672900000|2024-02-11 17:35:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1707673200000|2024-02-11 17:40:00|11.28|11.08|11.28|11.08|11.28|11.08|11.28|11.08|1
1707673500000|2024-02-11 17:45:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1707674400000|2024-02-11 18:00:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|2
1707674700000|2024-02-11 18:05:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1707675000000|2024-02-11 18:10:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1707675600000|2024-02-11 18:20:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|2
1707675900000|2024-02-11 18:25:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1707676200000|2024-02-11 18:30:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|9
1707676500000|2024-02-11 18:35:00|11.24|11.04|11.25|11.05|11.25|11.05|11.23|11.03|4
1707676800000|2024-02-11 18:40:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|6
1707677100000|2024-02-11 18:45:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1707677400000|2024-02-11 18:50:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1707677700000|2024-02-11 18:55:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1707678000000|2024-02-11 19:00:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|3
1707678300000|2024-02-11 19:05:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1707678900000|2024-02-11 19:15:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1707679200000|2024-02-11 19:20:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|4
1707679500000|2024-02-11 19:25:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1707679800000|2024-02-11 19:30:00|11.28|11.08|11.28|11.08|11.28|11.08|11.27|11.07|3
1707680100000|2024-02-11 19:35:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1707680700000|2024-02-11 19:45:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|2
1707681000000|2024-02-11 19:50:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|5
1707681300000|2024-02-11 19:55:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|10
1707681600000|2024-02-11 20:00:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1707681900000|2024-02-11 20:05:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|4
1707682200000|2024-02-11 20:10:00|11.25|11.05|11.25|11.05|11.25|11.05|11.25|11.05|1
1707682500000|2024-02-11 20:15:00|11.26|11.06|11.26|11.06|11.26|11.06|11.26|11.06|1
1707682800000|2024-02-11 20:20:00|11.27|11.07|11.36|10.96|11.36|11.07|11.26|10.96|5
1707683100000|2024-02-11 20:25:00|11.37|10.97|11.36|10.96|11.37|10.97|11.36|10.96|2
1707683400000|2024-02-11 20:30:00|11.37|10.97|11.36|10.96|11.37|10.97|11.36|10.96|20
1707683700000|2024-02-11 20:35:00|11.35|10.95|11.33|10.93|11.36|10.96|11.33|10.93|7
1707684000000|2024-02-11 20:40:00|11.32|10.92|11.33|10.93|11.34|10.94|11.32|10.92|12
1707684300000|2024-02-11 20:45:00|11.34|10.94|11.33|10.93|11.34|10.94|11.32|10.92|10
1707684600000|2024-02-11 20:50:00|11.32|10.92|11.3|10.9|11.32|10.92|11.28|10.88|13
1707684900000|2024-02-11 20:55:00|11.31|10.91|11.3|10.9|11.31|10.91|11.29|10.89|10
1707685200000|2024-02-11 21:00:00|11.31|10.91|11.32|10.92|11.32|10.92|11.3|10.9|8
1707685500000|2024-02-11 21:05:00|11.33|10.93|11.32|10.92|11.33|10.93|11.31|10.91|6
1707685800000|2024-02-11 21:10:00|11.31|10.91|11.31|10.91|11.31|10.91|11.3|10.9|3
1707686100000|2024-02-11 21:15:00|11.32|10.92|11.3|10.9|11.32|10.92|11.3|10.9|3
1707686400000|2024-02-11 21:20:00|11.29|10.89|11.29|10.89|11.29|10.89|11.29|10.89|1
1707686700000|2024-02-11 21:25:00|11.28|10.88|11.29|10.89|11.29|10.89|11.28|10.88|4
1707687000000|2024-02-11 21:30:00|11.3|10.9|11.3|10.9|11.3|10.9|11.29|10.89|9
1707687300000|2024-02-11 21:35:00|11.29|10.89|11.3|10.9|11.3|10.9|11.29|10.89|2
1707687600000|2024-02-11 21:40:00|11.29|10.89|11.29|10.89|11.29|10.89|11.29|10.89|1
1707687900000|2024-02-11 21:45:00|11.3|10.9|11.21|11.01|11.3|11.01|11.19|10.9|5
1707688200000|2024-02-11 21:50:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1707688500000|2024-02-11 21:55:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1707689100000|2024-02-11 22:05:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1707689700000|2024-02-11 22:15:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1707690300000|2024-02-11 22:25:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|62
1707690600000|2024-02-11 22:30:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1707691200000|2024-02-11 22:40:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1707691500000|2024-02-11 22:45:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|20
1707691800000|2024-02-11 22:50:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|37
1707692100000|2024-02-11 22:55:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|4
1707692400000|2024-02-11 23:00:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|6
1707692700000|2024-02-11 23:05:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|12
1707693000000|2024-02-11 23:10:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1707693300000|2024-02-11 23:15:00|11.17|10.97|11.19|10.99|11.19|10.99|11.17|10.97|5
1707693600000|2024-02-11 23:20:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|13
1707693900000|2024-02-11 23:25:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|4
1707694500000|2024-02-11 23:35:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1707695100000|2024-02-11 23:45:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1707695400000|2024-02-11 23:50:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|4
1707695700000|2024-02-11 23:55:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1707696000000|2024-02-12 00:00:00|11.23|11.03|11.21|11.01|11.23|11.03|11.2|11|7
1707696300000|2024-02-12 00:05:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|6
1707696600000|2024-02-12 00:10:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|8
1707696900000|2024-02-12 00:15:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1707697200000|2024-02-12 00:20:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|2
1707697500000|2024-02-12 00:25:00|11.24|11.04|11.25|11.05|11.25|11.05|11.23|11.03|14
1707697800000|2024-02-12 00:30:00|11.26|11.06|11.26|11.06|11.27|11.07|11.24|11.04|25
1707698100000|2024-02-12 00:35:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|14
1707698400000|2024-02-12 00:40:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1707698700000|2024-02-12 00:45:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|2
1707699000000|2024-02-12 00:50:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|8
1707699300000|2024-02-12 00:55:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|3
1707699600000|2024-02-12 01:00:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|10
1707699900000|2024-02-12 01:05:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|4
1707700200000|2024-02-12 01:10:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|16
1707700500000|2024-02-12 01:15:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|30
1707700800000|2024-02-12 01:20:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|23
1707701100000|2024-02-12 01:25:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1707701400000|2024-02-12 01:30:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|32
1707701700000|2024-02-12 01:35:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|13
1707702000000|2024-02-12 01:40:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|19
1707702300000|2024-02-12 01:45:00|11.23|11.03|11.23|11.03|11.25|11.05|11.23|11.03|7
1707702900000|2024-02-12 01:55:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|3
1707703500000|2024-02-12 02:05:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|8
1707703800000|2024-02-12 02:10:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|8
1707704100000|2024-02-12 02:15:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|2
1707704400000|2024-02-12 02:20:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|8
1707704700000|2024-02-12 02:25:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1707705000000|2024-02-12 02:30:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|20
1707705300000|2024-02-12 02:35:00|11.19|10.99|11.17|10.97|11.19|10.99|11.14|10.94|35
1707705600000|2024-02-12 02:40:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|3
1707705900000|2024-02-12 02:45:00|11.15|10.95|11.13|10.93|11.15|10.95|11.1|10.9|61
1707706200000|2024-02-12 02:50:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|62
1707706500000|2024-02-12 02:55:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|13
1707706800000|2024-02-12 03:00:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|16
1707707100000|2024-02-12 03:05:00|11.13|10.93|11.15|10.95|11.16|10.96|11.13|10.93|7
1707707400000|2024-02-12 03:10:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|4
1707707700000|2024-02-12 03:15:00|11.16|10.96|11.17|10.97|11.17|10.97|11.15|10.95|4
1707708000000|2024-02-12 03:20:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1707708300000|2024-02-12 03:25:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1707708600000|2024-02-12 03:30:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|4
1707708900000|2024-02-12 03:35:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|8
1707710100000|2024-02-12 03:55:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1707710400000|2024-02-12 04:00:00|11.16|10.96|11.15|10.95|11.17|10.97|11.15|10.95|4
1707710700000|2024-02-12 04:05:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|3
1707711000000|2024-02-12 04:10:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|2
1707711300000|2024-02-12 04:15:00|11.13|10.93|11.15|10.95|11.15|10.95|11.13|10.93|13
1707711600000|2024-02-12 04:20:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|4
1707711900000|2024-02-12 04:25:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|2
1707712200000|2024-02-12 04:30:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|10
1707712500000|2024-02-12 04:35:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|4
1707712800000|2024-02-12 04:40:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|20
1707713100000|2024-02-12 04:45:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|5
1707713400000|2024-02-12 04:50:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|2
1707713700000|2024-02-12 04:55:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1707714000000|2024-02-12 05:00:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|5
1707714300000|2024-02-12 05:05:00|11.13|10.93|11.13|10.93|11.13|10.93|11.13|10.93|1
1707714900000|2024-02-12 05:15:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|2
1707715200000|2024-02-12 05:20:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|2
1707715500000|2024-02-12 05:25:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|2
1707715800000|2024-02-12 05:30:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|2
1707716100000|2024-02-12 05:35:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|2
1707716400000|2024-02-12 05:40:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|16
1707716700000|2024-02-12 05:45:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|3
1707717000000|2024-02-12 05:50:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|8
1707717300000|2024-02-12 05:55:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|10
1707717600000|2024-02-12 06:00:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|3
1707718200000|2024-02-12 06:10:00|11.12|10.92|11.12|10.92|11.12|10.92|11.12|10.92|1
1707718500000|2024-02-12 06:15:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|2
1707718800000|2024-02-12 06:20:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1707719400000|2024-02-12 06:30:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|6
1707719700000|2024-02-12 06:35:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|4
1707720000000|2024-02-12 06:40:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|7
1707720300000|2024-02-12 06:45:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|17
1707720600000|2024-02-12 06:50:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|13
1707720900000|2024-02-12 06:55:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|8
1707721200000|2024-02-12 07:00:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|7
1707721500000|2024-02-12 07:05:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|16
1707722100000|2024-02-12 07:15:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|17
1707722400000|2024-02-12 07:20:00|11.13|10.93|11.15|10.95|11.15|10.95|11.13|10.93|3
1707722700000|2024-02-12 07:25:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1707723000000|2024-02-12 07:30:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|6
1707723300000|2024-02-12 07:35:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|3
1707723600000|2024-02-12 07:40:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1707723900000|2024-02-12 07:45:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|2
1707724200000|2024-02-12 07:50:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1707725700000|2024-02-12 08:15:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1707726300000|2024-02-12 08:25:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|2
1707726600000|2024-02-12 08:30:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|2
1707726900000|2024-02-12 08:35:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|2
1707727200000|2024-02-12 08:40:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|3
1707727500000|2024-02-12 08:45:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1707727800000|2024-02-12 08:50:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1707728100000|2024-02-12 08:55:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|3
1707728700000|2024-02-12 09:05:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|4
1707729000000|2024-02-12 09:10:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|4
1707729300000|2024-02-12 09:15:00|11.13|10.93|11.13|10.93|11.13|10.93|11.13|10.93|1
1707729600000|2024-02-12 09:20:00|11.12|10.92|11.17|10.97|11.18|10.98|11.12|10.92|27
1707729900000|2024-02-12 09:25:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|9
1707730200000|2024-02-12 09:30:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|13
1707730500000|2024-02-12 09:35:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|3
1707730800000|2024-02-12 09:40:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|5
1707731100000|2024-02-12 09:45:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|7
1707731400000|2024-02-12 09:50:00|11.15|10.95|11.13|10.93|11.15|10.95|11.11|10.91|19
1707731700000|2024-02-12 09:55:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|22
1707732000000|2024-02-12 10:00:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|13
1707732300000|2024-02-12 10:05:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|14
1707732600000|2024-02-12 10:10:00|11.13|10.93|11.15|10.95|11.15|10.95|11.13|10.93|51
1707732900000|2024-02-12 10:15:00|11.14|10.94|11.13|10.93|11.15|10.95|11.13|10.93|22
1707733200000|2024-02-12 10:20:00|11.12|10.92|11.12|10.92|11.14|10.94|11.12|10.92|31
1707733500000|2024-02-12 10:25:00|11.11|10.91|11.13|10.93|11.14|10.94|11.11|10.91|13
1707733800000|2024-02-12 10:30:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|5
1707734700000|2024-02-12 10:45:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|6
1707735000000|2024-02-12 10:50:00|11.13|10.93|11.13|10.93|11.13|10.93|11.13|10.93|1
1707735300000|2024-02-12 10:55:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|21
1707735600000|2024-02-12 11:00:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|7
1707735900000|2024-02-12 11:05:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|11
1707736200000|2024-02-12 11:10:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1707736500000|2024-02-12 11:15:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|12
1707736800000|2024-02-12 11:20:00|11.08|10.88|11.09|10.89|11.1|10.9|11.06|10.86|20
1707737100000|2024-02-12 11:25:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|17
1707737400000|2024-02-12 11:30:00|11.07|10.87|11.1|10.9|11.1|10.9|11.07|10.87|18
1707737700000|2024-02-12 11:35:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|14
1707738000000|2024-02-12 11:40:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|9
1707738300000|2024-02-12 11:45:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|4
1707738600000|2024-02-12 11:50:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|7
1707739200000|2024-02-12 12:00:00|11.13|10.93|11.13|10.93|11.13|10.93|11.13|10.93|1
1707739500000|2024-02-12 12:05:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1707740100000|2024-02-12 12:15:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|3
1707740400000|2024-02-12 12:20:00|11.12|10.92|11.12|10.92|11.12|10.92|11.12|10.92|1
1707740700000|2024-02-12 12:25:00|11.13|10.93|11.13|10.93|11.13|10.93|11.13|10.93|1
1707741000000|2024-02-12 12:30:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|2
1707741600000|2024-02-12 12:40:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|2
1707741900000|2024-02-12 12:45:00|11.12|10.92|11.12|10.92|11.12|10.92|11.12|10.92|1
1707742200000|2024-02-12 12:50:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|3
1707742500000|2024-02-12 12:55:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1707742800000|2024-02-12 13:00:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1707743100000|2024-02-12 13:05:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|9
1707743400000|2024-02-12 13:10:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|2
1707744000000|2024-02-12 13:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|3
1707744300000|2024-02-12 13:25:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|3
1707744600000|2024-02-12 13:30:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|6
1707744900000|2024-02-12 13:35:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1707745200000|2024-02-12 13:40:00|11.14|10.94|11.15|10.95|11.16|10.96|11.14|10.94|12
1707745500000|2024-02-12 13:45:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|3
1707746100000|2024-02-12 13:55:00|11.17|10.97|11.18|10.98|11.18|10.98|11.16|10.96|32
1707746700000|2024-02-12 14:05:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|3
1707747000000|2024-02-12 14:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1707747300000|2024-02-12 14:15:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1707747600000|2024-02-12 14:20:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1707747900000|2024-02-12 14:25:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1707748200000|2024-02-12 14:30:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|4
1707748500000|2024-02-12 14:35:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1707748800000|2024-02-12 14:40:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|3
1707749100000|2024-02-12 14:45:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|5
1707749400000|2024-02-12 14:50:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|5
1707750000000|2024-02-12 15:00:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|6
1707750300000|2024-02-12 15:05:00|11.2|11|11.2|11|11.2|11|11.19|10.99|5
1707750600000|2024-02-12 15:10:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|3
1707750900000|2024-02-12 15:15:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|13
1707751200000|2024-02-12 15:20:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|21
1707751500000|2024-02-12 15:25:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1707751800000|2024-02-12 15:30:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|7
1707752100000|2024-02-12 15:35:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|6
1707752400000|2024-02-12 15:40:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|17
1707752700000|2024-02-12 15:45:00|11.23|11.03|11.27|11.07|11.27|11.07|11.23|11.03|19
1707753000000|2024-02-12 15:50:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|4
1707753300000|2024-02-12 15:55:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|2
1707753600000|2024-02-12 16:00:00|11.28|11.08|11.26|11.06|11.29|11.09|11.23|11.03|18
1707753900000|2024-02-12 16:05:00|11.27|11.07|11.27|11.07|11.28|11.08|11.25|11.05|13
1707754200000|2024-02-12 16:10:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|7
1707754500000|2024-02-12 16:15:00|11.25|11.05|11.26|11.06|11.26|11.06|11.23|11.03|9
1707754800000|2024-02-12 16:20:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|11
1707755100000|2024-02-12 16:25:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|11
1707755400000|2024-02-12 16:30:00|11.27|11.07|11.27|11.07|11.28|11.08|11.27|11.07|5
1707755700000|2024-02-12 16:35:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|16
1707756000000|2024-02-12 16:40:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|12
1707756300000|2024-02-12 16:45:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|10
1707756600000|2024-02-12 16:50:00|11.28|11.08|11.28|11.08|11.29|11.09|11.28|11.08|3
1707757200000|2024-02-12 17:00:00|11.29|11.09|11.28|11.08|11.29|11.09|11.28|11.08|6
1707757500000|2024-02-12 17:05:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|4
1707757800000|2024-02-12 17:10:00|11.31|11.11|11.31|11.11|11.31|11.11|11.31|11.11|1
1707758100000|2024-02-12 17:15:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|12
1707758400000|2024-02-12 17:20:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|16
1707758700000|2024-02-12 17:25:00|11.3|11.1|11.34|11.14|11.34|11.14|11.3|11.1|19
1707759000000|2024-02-12 17:30:00|11.33|11.13|11.37|11.17|11.38|11.18|11.32|11.12|47
1707759300000|2024-02-12 17:35:00|11.38|11.18|11.35|11.15|11.38|11.18|11.34|11.14|28
1707759600000|2024-02-12 17:40:00|11.34|11.14|11.32|11.12|11.34|11.14|11.3|11.1|23
1707759900000|2024-02-12 17:45:00|11.31|11.11|11.35|11.15|11.35|11.15|11.31|11.11|7
1707760200000|2024-02-12 17:50:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|20
1707760500000|2024-02-12 17:55:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|11
1707760800000|2024-02-12 18:00:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|34
1707761100000|2024-02-12 18:05:00|11.35|11.15|11.33|11.13|11.35|11.15|11.33|11.13|7
1707761400000|2024-02-12 18:10:00|11.32|11.12|11.35|11.15|11.36|11.16|11.32|11.12|22
1707761700000|2024-02-12 18:15:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|23
1707762000000|2024-02-12 18:20:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|8
1707762300000|2024-02-12 18:25:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|36
1707762600000|2024-02-12 18:30:00|11.37|11.17|11.36|11.16|11.38|11.18|11.36|11.16|8
1707762900000|2024-02-12 18:35:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|22
1707763200000|2024-02-12 18:40:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|2
1707763500000|2024-02-12 18:45:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1707763800000|2024-02-12 18:50:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|9
1707764100000|2024-02-12 18:55:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1707764400000|2024-02-12 19:00:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1707764700000|2024-02-12 19:05:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|7
1707765000000|2024-02-12 19:10:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|11
1707765300000|2024-02-12 19:15:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1707765600000|2024-02-12 19:20:00|11.37|11.17|11.36|11.16|11.37|11.17|11.34|11.14|8
1707765900000|2024-02-12 19:25:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|4
1707766200000|2024-02-12 19:30:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|5
1707766500000|2024-02-12 19:35:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|6
1707766800000|2024-02-12 19:40:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|6
1707767100000|2024-02-12 19:45:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|3
1707767400000|2024-02-12 19:50:00|11.31|11.11|11.3|11.1|11.32|11.12|11.3|11.1|6
1707767700000|2024-02-12 19:55:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|3
1707768000000|2024-02-12 20:00:00|11.3|11.1|11.32|11.12|11.32|11.12|11.29|11.09|9
1707768300000|2024-02-12 20:05:00|11.31|11.11|11.33|11.13|11.34|11.14|11.31|11.11|13
1707768600000|2024-02-12 20:10:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|5
1707768900000|2024-02-12 20:15:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|10
1707769200000|2024-02-12 20:20:00|11.33|11.13|11.34|11.14|11.34|11.14|11.32|11.12|8
1707769500000|2024-02-12 20:25:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1707769800000|2024-02-12 20:30:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|3
1707770100000|2024-02-12 20:35:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|12
1707770400000|2024-02-12 20:40:00|11.31|11.11|11.33|11.13|11.34|11.14|11.31|11.11|19
1707770700000|2024-02-12 20:45:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|10
1707771000000|2024-02-12 20:50:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|6
1707771300000|2024-02-12 20:55:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|4
1707771600000|2024-02-12 21:00:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|4
1707771900000|2024-02-12 21:05:00|11.36|11.16|11.35|11.15|11.37|11.17|11.35|11.15|6
1707772200000|2024-02-12 21:10:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|10
1707772500000|2024-02-12 21:15:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|10
1707772800000|2024-02-12 21:20:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|15
1707773100000|2024-02-12 21:25:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|10
1707773400000|2024-02-12 21:30:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|12
1707773700000|2024-02-12 21:35:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|6
1707774300000|2024-02-12 21:45:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|12
1707774600000|2024-02-12 21:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|10
1707774900000|2024-02-12 21:55:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|10
1707775200000|2024-02-12 22:00:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|4
1707775500000|2024-02-12 22:05:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|5
1707775800000|2024-02-12 22:10:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|8
1707776100000|2024-02-12 22:15:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1707776400000|2024-02-12 22:20:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|6
1707776700000|2024-02-12 22:25:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1707777000000|2024-02-12 22:30:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1707777300000|2024-02-12 22:35:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|3
1707777600000|2024-02-12 22:40:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|5
1707777900000|2024-02-12 22:45:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|5
1707778200000|2024-02-12 22:50:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1707778500000|2024-02-12 22:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1707778800000|2024-02-12 23:00:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|41
1707779100000|2024-02-12 23:05:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|16
1707780000000|2024-02-12 23:20:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|5
1707780300000|2024-02-12 23:25:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|12
1707780600000|2024-02-12 23:30:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|8
1707780900000|2024-02-12 23:35:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|3
1707781200000|2024-02-12 23:40:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|5
1707781500000|2024-02-12 23:45:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|4
1707781800000|2024-02-12 23:50:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|8
1707782100000|2024-02-12 23:55:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|11
1707782400000|2024-02-13 00:00:00|11.41|11.21|11.43|11.23|11.43|11.23|11.41|11.21|11
1707782700000|2024-02-13 00:05:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|4
1707783000000|2024-02-13 00:10:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|9
1707783300000|2024-02-13 00:15:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|4
1707783600000|2024-02-13 00:20:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|3
1707783900000|2024-02-13 00:25:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|4
1707784200000|2024-02-13 00:30:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1707784500000|2024-02-13 00:35:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|5
1707784800000|2024-02-13 00:40:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1707786000000|2024-02-13 01:00:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1707786300000|2024-02-13 01:05:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1707786600000|2024-02-13 01:10:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1707786900000|2024-02-13 01:15:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|3
1707787500000|2024-02-13 01:25:00|11.39|11.19|11.39|11.19|11.39|11.19|11.39|11.19|1
1707788100000|2024-02-13 01:35:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|12
1707788400000|2024-02-13 01:40:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|16
1707788700000|2024-02-13 01:45:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|29
1707789000000|2024-02-13 01:50:00|11.41|11.21|11.39|11.19|11.41|11.21|11.38|11.18|7
1707789600000|2024-02-13 02:00:00|11.4|11.2|11.41|11.21|11.42|11.22|11.4|11.2|10
1707790200000|2024-02-13 02:10:00|11.4|11.2|11.38|11.18|11.4|11.2|11.37|11.17|11
1707790500000|2024-02-13 02:15:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|7
1707790800000|2024-02-13 02:20:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|7
1707791100000|2024-02-13 02:25:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|2
1707791400000|2024-02-13 02:30:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1707791700000|2024-02-13 02:35:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|18
1707792000000|2024-02-13 02:40:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|4
1707792300000|2024-02-13 02:45:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|12
1707792600000|2024-02-13 02:50:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1707792900000|2024-02-13 02:55:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1707793200000|2024-02-13 03:00:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|3
1707793500000|2024-02-13 03:05:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1707793800000|2024-02-13 03:10:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|5
1707794100000|2024-02-13 03:15:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|33
1707794400000|2024-02-13 03:20:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1707794700000|2024-02-13 03:25:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|3
1707795000000|2024-02-13 03:30:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|9
1707795300000|2024-02-13 03:35:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|10
1707795600000|2024-02-13 03:40:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|10
1707795900000|2024-02-13 03:45:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|10
1707796200000|2024-02-13 03:50:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|6
1707796500000|2024-02-13 03:55:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|5
1707796800000|2024-02-13 04:00:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|3
1707797100000|2024-02-13 04:05:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|3
1707797400000|2024-02-13 04:10:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|9
1707797700000|2024-02-13 04:15:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|3
1707798000000|2024-02-13 04:20:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1707798300000|2024-02-13 04:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|14
1707798600000|2024-02-13 04:30:00|11.34|11.14|11.3|11.1|11.35|11.15|11.3|11.1|19
1707798900000|2024-02-13 04:35:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|96
1707799200000|2024-02-13 04:40:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|77
1707799500000|2024-02-13 04:45:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|41
1707799800000|2024-02-13 04:50:00|11.33|11.13|11.34|11.14|11.34|11.14|11.32|11.12|84
1707800100000|2024-02-13 04:55:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|36
1707800400000|2024-02-13 05:00:00|11.35|11.15|11.33|11.13|11.35|11.15|11.33|11.13|11
1707800700000|2024-02-13 05:05:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|8
1707801300000|2024-02-13 05:15:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|3
1707801600000|2024-02-13 05:20:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|10
1707801900000|2024-02-13 05:25:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|24
1707802200000|2024-02-13 05:30:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|18
1707802800000|2024-02-13 05:40:00|11.35|11.15|11.33|11.13|11.35|11.15|11.32|11.12|9
1707803100000|2024-02-13 05:45:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|22
1707803400000|2024-02-13 05:50:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|4
1707803700000|2024-02-13 05:55:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|2
1707804000000|2024-02-13 06:00:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1707804300000|2024-02-13 06:05:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|9
1707804600000|2024-02-13 06:10:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|20
1707804900000|2024-02-13 06:15:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|7
1707805200000|2024-02-13 06:20:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|4
1707806100000|2024-02-13 06:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1707806400000|2024-02-13 06:40:00|11.36|11.16|11.36|11.16|11.36|11.16|11.36|11.16|1
1707806700000|2024-02-13 06:45:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|4
1707807000000|2024-02-13 06:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|14
1707807600000|2024-02-13 07:00:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|18
1707807900000|2024-02-13 07:05:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1707808200000|2024-02-13 07:10:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|7
1707808500000|2024-02-13 07:15:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|16
1707808800000|2024-02-13 07:20:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|7
1707809100000|2024-02-13 07:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1707809400000|2024-02-13 07:30:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1707809700000|2024-02-13 07:35:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|6
1707810000000|2024-02-13 07:40:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1707810300000|2024-02-13 07:45:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|8
1707810600000|2024-02-13 07:50:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|2
1707810900000|2024-02-13 07:55:00|11.38|11.18|11.38|11.18|11.38|11.18|11.37|11.17|5
1707811200000|2024-02-13 08:00:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1707811800000|2024-02-13 08:10:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1707812100000|2024-02-13 08:15:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|2
1707812400000|2024-02-13 08:20:00|11.39|11.19|11.38|11.18|11.39|11.19|11.38|11.18|10
1707812700000|2024-02-13 08:25:00|11.39|11.19|11.39|11.19|11.39|11.19|11.38|11.18|7
1707813300000|2024-02-13 08:35:00|11.4|11.2|11.52|11.32|11.55|11.35|11.39|11.19|60
1707813600000|2024-02-13 08:40:00|11.53|11.33|11.5|11.3|11.53|11.33|11.49|11.29|45
1707813900000|2024-02-13 08:45:00|11.49|11.29|11.46|11.26|11.49|11.29|11.45|11.25|12
1707814200000|2024-02-13 08:50:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|46
1707814500000|2024-02-13 08:55:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|22
1707814800000|2024-02-13 09:00:00|11.45|11.25|11.42|11.22|11.46|11.26|11.42|11.22|43
1707815100000|2024-02-13 09:05:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|5
1707815400000|2024-02-13 09:10:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|11
1707815700000|2024-02-13 09:15:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|28
1707816000000|2024-02-13 09:20:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|4
1707816300000|2024-02-13 09:25:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1707816600000|2024-02-13 09:30:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|5
1707817200000|2024-02-13 09:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|9
1707817500000|2024-02-13 09:45:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|10
1707817800000|2024-02-13 09:50:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|5
1707818100000|2024-02-13 09:55:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1707818400000|2024-02-13 10:00:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|5
1707818700000|2024-02-13 10:05:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|8
1707819000000|2024-02-13 10:10:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|7
1707819300000|2024-02-13 10:15:00|11.44|11.24|11.41|11.21|11.45|11.25|11.4|11.2|24
1707819600000|2024-02-13 10:20:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|5
1707819900000|2024-02-13 10:25:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|63
1707820200000|2024-02-13 10:30:00|11.4|11.2|11.45|11.25|11.45|11.25|11.4|11.2|11
1707820500000|2024-02-13 10:35:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|14
1707820800000|2024-02-13 10:40:00|11.44|11.24|11.41|11.21|11.44|11.24|11.4|11.2|22
1707821100000|2024-02-13 10:45:00|11.42|11.22|11.39|11.19|11.42|11.22|11.39|11.19|8
1707821400000|2024-02-13 10:50:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|8
1707821700000|2024-02-13 10:55:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|7
1707822000000|2024-02-13 11:00:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|13
1707822600000|2024-02-13 11:10:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|3
1707822900000|2024-02-13 11:15:00|11.34|11.14|11.36|11.16|11.37|11.17|11.33|11.13|9
1707823200000|2024-02-13 11:20:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|2
1707823500000|2024-02-13 11:25:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|3
1707823800000|2024-02-13 11:30:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|12
1707824100000|2024-02-13 11:35:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|2
1707824400000|2024-02-13 11:40:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|2
1707824700000|2024-02-13 11:45:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|2
1707825000000|2024-02-13 11:50:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|3
1707825300000|2024-02-13 11:55:00|11.39|11.19|11.38|11.18|11.4|11.2|11.38|11.18|6
1707825600000|2024-02-13 12:00:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|7
1707825900000|2024-02-13 12:05:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|5
1707826200000|2024-02-13 12:10:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|10
1707826500000|2024-02-13 12:15:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|16
1707826800000|2024-02-13 12:20:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1707827100000|2024-02-13 12:25:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|10
1707827400000|2024-02-13 12:30:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1707827700000|2024-02-13 12:35:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|7
1707828000000|2024-02-13 12:40:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1707828300000|2024-02-13 12:45:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|4
1707828600000|2024-02-13 12:50:00|11.35|11.15|11.35|11.15|11.35|11.15|11.35|11.15|1
1707828900000|2024-02-13 12:55:00|11.36|11.16|11.36|11.16|11.36|11.16|11.35|11.15|3
1707829200000|2024-02-13 13:00:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|6
1707829500000|2024-02-13 13:05:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|8
1707830100000|2024-02-13 13:15:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|2
1707830700000|2024-02-13 13:25:00|11.35|11.15|11.33|11.13|11.35|11.15|11.33|11.13|3
1707831000000|2024-02-13 13:30:00|11.32|11.12|11.24|11.04|11.33|11.13|11.23|11.03|75
1707831300000|2024-02-13 13:35:00|11.23|11.03|11.2|11|11.25|11.05|11.11|10.91|115
1707831600000|2024-02-13 13:40:00|11.19|10.99|11.18|10.98|11.22|11.02|11.17|10.97|56
1707831900000|2024-02-13 13:45:00|11.19|10.99|11.25|11.05|11.25|11.05|11.18|10.98|37
1707832200000|2024-02-13 13:50:00|11.24|11.04|11.25|11.05|11.26|11.06|11.24|11.04|30
1707832500000|2024-02-13 13:55:00|11.24|11.04|11.22|11.02|11.24|11.04|11.21|11.01|37
1707832800000|2024-02-13 14:00:00|11.21|11.01|11.23|11.03|11.24|11.04|11.21|11.01|21
1707833100000|2024-02-13 14:05:00|11.22|11.02|11.18|10.98|11.22|11.02|11.16|10.96|37
1707833400000|2024-02-13 14:10:00|11.17|10.97|11.15|10.95|11.17|10.97|11.12|10.92|45
1707833700000|2024-02-13 14:15:00|11.16|10.96|11.18|10.98|11.2|11|11.15|10.95|29
1707834000000|2024-02-13 14:20:00|11.17|10.97|11.11|10.91|11.18|10.98|11.06|10.86|83
1707834300000|2024-02-13 14:25:00|11.12|10.92|11.15|10.95|11.15|10.95|11.11|10.91|70
1707834600000|2024-02-13 14:30:00|11.14|10.94|11.17|10.97|11.17|10.97|11.1|10.9|40
1707834900000|2024-02-13 14:35:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|38
1707835200000|2024-02-13 14:40:00|11.16|10.96|11.16|10.96|11.17|10.97|11.13|10.93|29
1707835500000|2024-02-13 14:45:00|11.15|10.95|11.13|10.93|11.18|10.98|11.13|10.93|61
1707835800000|2024-02-13 14:50:00|11.14|10.94|11.13|10.93|11.16|10.96|11.12|10.92|28
1707836100000|2024-02-13 14:55:00|11.12|10.92|11.13|10.93|11.16|10.96|11.12|10.92|28
1707836400000|2024-02-13 15:00:00|11.14|10.94|11.13|10.93|11.18|10.98|11.13|10.93|42
1707836700000|2024-02-13 15:05:00|11.14|10.94|11.13|10.93|11.16|10.96|11.11|10.91|30
1707837000000|2024-02-13 15:10:00|11.12|10.92|11.1|10.9|11.14|10.94|11.1|10.9|35
1707837300000|2024-02-13 15:15:00|11.09|10.89|11.15|10.95|11.15|10.95|11.09|10.89|43
1707837600000|2024-02-13 15:20:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|14
1707837900000|2024-02-13 15:25:00|11.16|10.96|11.16|10.96|11.18|10.98|11.15|10.95|13
1707838200000|2024-02-13 15:30:00|11.15|10.95|11.17|10.97|11.17|10.97|11.14|10.94|21
1707838500000|2024-02-13 15:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|35
1707838800000|2024-02-13 15:40:00|11.15|10.95|11.16|10.96|11.16|10.96|11.14|10.94|6
1707839100000|2024-02-13 15:45:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|11
1707839400000|2024-02-13 15:50:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|15
1707839700000|2024-02-13 15:55:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|12
1707840000000|2024-02-13 16:00:00|11.15|10.95|11.18|10.98|11.18|10.98|11.14|10.94|28
1707840300000|2024-02-13 16:05:00|11.17|10.97|11.16|10.96|11.18|10.98|11.16|10.96|10
1707840600000|2024-02-13 16:10:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|6
1707840900000|2024-02-13 16:15:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|4
1707841200000|2024-02-13 16:20:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|6
1707841500000|2024-02-13 16:25:00|11.15|10.95|11.16|10.96|11.17|10.97|11.15|10.95|6
1707841800000|2024-02-13 16:30:00|11.17|10.97|11.14|10.94|11.18|10.98|11.14|10.94|8
1707842100000|2024-02-13 16:35:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|21
1707842400000|2024-02-13 16:40:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|7
1707842700000|2024-02-13 16:45:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|6
1707843000000|2024-02-13 16:50:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|5
1707843300000|2024-02-13 16:55:00|11.1|10.9|11.08|10.88|11.11|10.91|11.08|10.88|21
1707843600000|2024-02-13 17:00:00|11.09|10.89|11.11|10.91|11.12|10.92|11.09|10.89|17
1707843900000|2024-02-13 17:05:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|18
1707844200000|2024-02-13 17:10:00|11.1|10.9|11.12|10.92|11.12|10.92|11.08|10.88|29
1707844500000|2024-02-13 17:15:00|11.13|10.93|11.14|10.94|11.14|10.94|11.11|10.91|24
1707844800000|2024-02-13 17:20:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|10
1707845100000|2024-02-13 17:25:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|5
1707845400000|2024-02-13 17:30:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|17
1707845700000|2024-02-13 17:35:00|11.17|10.97|11.17|10.97|11.17|10.97|11.15|10.95|7
1707846300000|2024-02-13 17:45:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|17
1707846600000|2024-02-13 17:50:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1707846900000|2024-02-13 17:55:00|11.15|10.95|11.16|10.96|11.17|10.97|11.15|10.95|10
1707847200000|2024-02-13 18:00:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|3
1707847500000|2024-02-13 18:05:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|2
1707848400000|2024-02-13 18:20:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|5
1707848700000|2024-02-13 18:25:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|6
1707849000000|2024-02-13 18:30:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|5
1707849300000|2024-02-13 18:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|9
1707849600000|2024-02-13 18:40:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|6
1707849900000|2024-02-13 18:45:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|2
1707850200000|2024-02-13 18:50:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|5
1707850500000|2024-02-13 18:55:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|2
1707850800000|2024-02-13 19:00:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|7
1707851100000|2024-02-13 19:05:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|3
1707851700000|2024-02-13 19:15:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1707852000000|2024-02-13 19:20:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1707852300000|2024-02-13 19:25:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|2
1707852600000|2024-02-13 19:30:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|9
1707852900000|2024-02-13 19:35:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|5
1707853200000|2024-02-13 19:40:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|4
1707853500000|2024-02-13 19:45:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1707853800000|2024-02-13 19:50:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|4
1707854100000|2024-02-13 19:55:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1707854400000|2024-02-13 20:00:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|8
1707854700000|2024-02-13 20:05:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|7
1707855300000|2024-02-13 20:15:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|8
1707855600000|2024-02-13 20:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|9
1707855900000|2024-02-13 20:25:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|5
1707856500000|2024-02-13 20:35:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|5
1707856800000|2024-02-13 20:40:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1707857100000|2024-02-13 20:45:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|5
1707857400000|2024-02-13 20:50:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|7
1707857700000|2024-02-13 20:55:00|11.17|10.97|11.16|10.96|11.18|10.98|11.16|10.96|14
1707858000000|2024-02-13 21:00:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|4
1707858300000|2024-02-13 21:05:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|6
1707858600000|2024-02-13 21:10:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1707858900000|2024-02-13 21:15:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|6
1707859200000|2024-02-13 21:20:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|2
1707859500000|2024-02-13 21:25:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|9
1707859800000|2024-02-13 21:30:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|2
1707860100000|2024-02-13 21:35:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|3
1707860400000|2024-02-13 21:40:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|19
1707861000000|2024-02-13 21:50:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1707861300000|2024-02-13 21:55:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|6
1707861600000|2024-02-13 22:00:00|11.2|11|11.18|10.98|11.21|11.01|11.18|10.98|5
1707861900000|2024-02-13 22:05:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|45
1707862200000|2024-02-13 22:10:00|11.18|10.98|11.18|10.98|11.19|10.99|11.16|10.96|17
1707862500000|2024-02-13 22:15:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|6
1707862800000|2024-02-13 22:20:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|3
1707863100000|2024-02-13 22:25:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|28
1707863400000|2024-02-13 22:30:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|9
1707863700000|2024-02-13 22:35:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|12
1707864000000|2024-02-13 22:40:00|11.19|10.99|11.17|10.97|11.19|10.99|11.17|10.97|15
1707864300000|2024-02-13 22:45:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|3
1707864900000|2024-02-13 22:55:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|5
1707865500000|2024-02-13 23:05:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|8
1707865800000|2024-02-13 23:10:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|18
1707866100000|2024-02-13 23:15:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|12
1707866400000|2024-02-13 23:20:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1707866700000|2024-02-13 23:25:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|6
1707867300000|2024-02-13 23:35:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|4
1707867600000|2024-02-13 23:40:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|18
1707867900000|2024-02-13 23:45:00|11.21|11.01|11.21|11.01|11.21|11.01|11.19|10.99|9
1707868200000|2024-02-13 23:50:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1707868500000|2024-02-13 23:55:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|8
1707868800000|2024-02-14 00:00:00|11.2|11|11.2|11|11.21|11.01|11.2|11|11
1707869100000|2024-02-14 00:05:00|11.19|10.99|11.19|10.99|11.21|11.01|11.19|10.99|19
1707869400000|2024-02-14 00:10:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|6
1707869700000|2024-02-14 00:15:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|10
1707870000000|2024-02-14 00:20:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|25
1707870300000|2024-02-14 00:25:00|11.15|10.95|11.17|10.97|11.17|10.97|11.15|10.95|35
1707870600000|2024-02-14 00:30:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|12
1707870900000|2024-02-14 00:35:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|10
1707871200000|2024-02-14 00:40:00|11.14|10.94|11.15|10.95|11.15|10.95|11.13|10.93|10
1707871500000|2024-02-14 00:45:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|9
1707871800000|2024-02-14 00:50:00|11.17|10.97|11.16|10.96|11.17|10.97|11.14|10.94|24
1707872100000|2024-02-14 00:55:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|11
1707872400000|2024-02-14 01:00:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|17
1707872700000|2024-02-14 01:05:00|11.15|10.95|11.18|10.98|11.18|10.98|11.15|10.95|14
1707873000000|2024-02-14 01:10:00|11.17|10.97|11.16|10.96|11.18|10.98|11.16|10.96|10
1707873300000|2024-02-14 01:15:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|8
1707873600000|2024-02-14 01:20:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|3
1707873900000|2024-02-14 01:25:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|37
1707874200000|2024-02-14 01:30:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|4
1707874500000|2024-02-14 01:35:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|11
1707874800000|2024-02-14 01:40:00|11.14|10.94|11.13|10.93|11.15|10.95|11.13|10.93|9
1707875100000|2024-02-14 01:45:00|11.14|10.94|11.18|10.98|11.18|10.98|11.13|10.93|11
1707875400000|2024-02-14 01:50:00|11.19|10.99|11.16|10.96|11.19|10.99|11.16|10.96|8
1707875700000|2024-02-14 01:55:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|3
1707876000000|2024-02-14 02:00:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|4
1707876300000|2024-02-14 02:05:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|3
1707876600000|2024-02-14 02:10:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|4
1707876900000|2024-02-14 02:15:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|8
1707877500000|2024-02-14 02:25:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1707877800000|2024-02-14 02:30:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|2
1707878100000|2024-02-14 02:35:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1707878400000|2024-02-14 02:40:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|10
1707879300000|2024-02-14 02:55:00|11.2|11|11.2|11|11.2|11|11.19|10.99|5
1707879600000|2024-02-14 03:00:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|11
1707880200000|2024-02-14 03:10:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1707880500000|2024-02-14 03:15:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|4
1707881100000|2024-02-14 03:25:00|11.2|11|11.2|11|11.2|11|11.2|11|1
1707881400000|2024-02-14 03:30:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1707881700000|2024-02-14 03:35:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1707882300000|2024-02-14 03:45:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1707883200000|2024-02-14 04:00:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|10
1707883500000|2024-02-14 04:05:00|11.24|11.04|11.24|11.04|11.24|11.04|11.24|11.04|1
1707884400000|2024-02-14 04:20:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|5
1707885000000|2024-02-14 04:30:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1707885300000|2024-02-14 04:35:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|24
1707885600000|2024-02-14 04:40:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|3
1707886200000|2024-02-14 04:50:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1707886500000|2024-02-14 04:55:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1707886800000|2024-02-14 05:00:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|12
1707887100000|2024-02-14 05:05:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|19
1707887400000|2024-02-14 05:10:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|18
1707887700000|2024-02-14 05:15:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|23
1707888000000|2024-02-14 05:20:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1707888900000|2024-02-14 05:35:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|6
1707889500000|2024-02-14 05:45:00|11.22|11.02|11.22|11.02|11.22|11.02|11.22|11.02|1
1707889800000|2024-02-14 05:50:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|6
1707890100000|2024-02-14 05:55:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|14
1707890400000|2024-02-14 06:00:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|5
1707890700000|2024-02-14 06:05:00|11.24|11.04|11.25|11.05|11.25|11.05|11.23|11.03|4
1707891000000|2024-02-14 06:10:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1707891300000|2024-02-14 06:15:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1707891600000|2024-02-14 06:20:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1707891900000|2024-02-14 06:25:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|5
1707892500000|2024-02-14 06:35:00|11.27|11.07|11.27|11.07|11.27|11.07|11.27|11.07|1
1707892800000|2024-02-14 06:40:00|11.29|11.09|11.29|11.09|11.29|11.09|11.29|11.09|1
1707894000000|2024-02-14 07:00:00|11.28|11.08|11.3|11.1|11.31|11.11|11.28|11.08|9
1707894300000|2024-02-14 07:05:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|12
1707894600000|2024-02-14 07:10:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|8
1707894900000|2024-02-14 07:15:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|6
1707895200000|2024-02-14 07:20:00|11.31|11.11|11.3|11.1|11.31|11.11|11.3|11.1|20
1707895500000|2024-02-14 07:25:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|3
1707895800000|2024-02-14 07:30:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|4
1707896700000|2024-02-14 07:45:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|2
1707897000000|2024-02-14 07:50:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|18
1707897300000|2024-02-14 07:55:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|5
1707897600000|2024-02-14 08:00:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|19
1707897900000|2024-02-14 08:05:00|11.32|11.12|11.32|11.12|11.33|11.13|11.32|11.12|19
1707898200000|2024-02-14 08:10:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|12
1707898500000|2024-02-14 08:15:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|8
1707898800000|2024-02-14 08:20:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|7
1707899100000|2024-02-14 08:25:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|8
1707899400000|2024-02-14 08:30:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|4
1707899700000|2024-02-14 08:35:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|5
1707900000000|2024-02-14 08:40:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1707900300000|2024-02-14 08:45:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|14
1707900600000|2024-02-14 08:50:00|11.34|11.14|11.35|11.15|11.35|11.15|11.33|11.13|18
1707900900000|2024-02-14 08:55:00|11.36|11.16|11.39|11.19|11.39|11.19|11.36|11.16|30
1707901200000|2024-02-14 09:00:00|11.38|11.18|11.39|11.19|11.4|11.2|11.38|11.18|24
1707901500000|2024-02-14 09:05:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|9
1707901800000|2024-02-14 09:10:00|11.41|11.21|11.4|11.2|11.44|11.24|11.39|11.19|44
1707902100000|2024-02-14 09:15:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|13
1707902400000|2024-02-14 09:20:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|18
1707902700000|2024-02-14 09:25:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|7
1707903000000|2024-02-14 09:30:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|3
1707903300000|2024-02-14 09:35:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1707903900000|2024-02-14 09:45:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|28
1707904200000|2024-02-14 09:50:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|15
1707904500000|2024-02-14 09:55:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1707904800000|2024-02-14 10:00:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|9
1707905100000|2024-02-14 10:05:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|2
1707905400000|2024-02-14 10:10:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|4
1707905700000|2024-02-14 10:15:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|5
1707906300000|2024-02-14 10:25:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|5
1707906600000|2024-02-14 10:30:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|14
1707906900000|2024-02-14 10:35:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1707907200000|2024-02-14 10:40:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|2
1707907800000|2024-02-14 10:50:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|2
1707908400000|2024-02-14 11:00:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|4
1707908700000|2024-02-14 11:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|8
1707909000000|2024-02-14 11:10:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|5
1707909300000|2024-02-14 11:15:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1707909600000|2024-02-14 11:20:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|4
1707909900000|2024-02-14 11:25:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|18
1707910200000|2024-02-14 11:30:00|11.42|11.22|11.42|11.22|11.42|11.22|11.42|11.22|1
1707910500000|2024-02-14 11:35:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|5
1707910800000|2024-02-14 11:40:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1707911100000|2024-02-14 11:45:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1707911400000|2024-02-14 11:50:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|22
1707911700000|2024-02-14 11:55:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|3
1707912000000|2024-02-14 12:00:00|11.44|11.24|11.45|11.25|11.45|11.25|11.42|11.22|16
1707912300000|2024-02-14 12:05:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1707912600000|2024-02-14 12:10:00|11.47|11.27|11.44|11.24|11.47|11.27|11.44|11.24|6
1707913200000|2024-02-14 12:20:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|4
1707913500000|2024-02-14 12:25:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|2
1707913800000|2024-02-14 12:30:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1707914100000|2024-02-14 12:35:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1707914400000|2024-02-14 12:40:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1707914700000|2024-02-14 12:45:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|5
1707915000000|2024-02-14 12:50:00|11.4|11.2|11.42|11.22|11.42|11.22|11.39|11.19|13
1707915300000|2024-02-14 12:55:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|4
1707915600000|2024-02-14 13:00:00|11.41|11.21|11.44|11.24|11.45|11.25|11.41|11.21|10
1707916200000|2024-02-14 13:10:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1707916500000|2024-02-14 13:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|29
1707916800000|2024-02-14 13:20:00|11.45|11.25|11.47|11.27|11.48|11.28|11.44|11.24|19
1707917100000|2024-02-14 13:25:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|8
1707917400000|2024-02-14 13:30:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|6
1707917700000|2024-02-14 13:35:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|6
1707918000000|2024-02-14 13:40:00|11.5|11.3|11.52|11.32|11.53|11.33|11.49|11.29|42
1707918300000|2024-02-14 13:45:00|11.53|11.33|11.51|11.31|11.53|11.33|11.5|11.3|15
1707918600000|2024-02-14 13:50:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1707918900000|2024-02-14 13:55:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|8
1707919200000|2024-02-14 14:00:00|11.51|11.31|11.5|11.3|11.51|11.31|11.48|11.28|10
1707919500000|2024-02-14 14:05:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|7
1707919800000|2024-02-14 14:10:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1707920100000|2024-02-14 14:15:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|14
1707920400000|2024-02-14 14:20:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|4
1707920700000|2024-02-14 14:25:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|4
1707921000000|2024-02-14 14:30:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|5
1707921300000|2024-02-14 14:35:00|11.52|11.32|11.49|11.29|11.52|11.32|11.49|11.29|32
1707921600000|2024-02-14 14:40:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|8
1707921900000|2024-02-14 14:45:00|11.48|11.28|11.48|11.28|11.49|11.29|11.46|11.26|27
1707922200000|2024-02-14 14:50:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|16
1707922500000|2024-02-14 14:55:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|16
1707922800000|2024-02-14 15:00:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|27
1707923100000|2024-02-14 15:05:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|3
1707923400000|2024-02-14 15:10:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|39
1707923700000|2024-02-14 15:15:00|11.42|11.22|11.44|11.24|11.44|11.24|11.4|11.2|29
1707924000000|2024-02-14 15:20:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|15
1707924300000|2024-02-14 15:25:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|8
1707924600000|2024-02-14 15:30:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|9
1707924900000|2024-02-14 15:35:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|21
1707925200000|2024-02-14 15:40:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|9
1707925500000|2024-02-14 15:45:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|18
1707925800000|2024-02-14 15:50:00|11.45|11.25|11.44|11.24|11.45|11.25|11.41|11.21|42
1707926100000|2024-02-14 15:55:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1707926400000|2024-02-14 16:00:00|11.44|11.24|11.44|11.24|11.45|11.25|11.42|11.22|19
1707926700000|2024-02-14 16:05:00|11.43|11.23|11.43|11.23|11.45|11.25|11.43|11.23|15
1707927000000|2024-02-14 16:10:00|11.44|11.24|11.42|11.22|11.44|11.24|11.41|11.21|15
1707927300000|2024-02-14 16:15:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|34
1707927600000|2024-02-14 16:20:00|11.41|11.21|11.42|11.22|11.43|11.23|11.39|11.19|34
1707927900000|2024-02-14 16:25:00|11.41|11.21|11.41|11.21|11.41|11.21|11.41|11.21|1
1707928200000|2024-02-14 16:30:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|33
1707928500000|2024-02-14 16:35:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|11
1707928800000|2024-02-14 16:40:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|4
1707929100000|2024-02-14 16:45:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|3
1707929400000|2024-02-14 16:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|17
1707929700000|2024-02-14 16:55:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|4
1707930000000|2024-02-14 17:00:00|11.38|11.18|11.41|11.21|11.41|11.21|11.38|11.18|8
1707930300000|2024-02-14 17:05:00|11.4|11.2|11.4|11.2|11.41|11.21|11.38|11.18|11
1707930600000|2024-02-14 17:10:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|22
1707930900000|2024-02-14 17:15:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|4
1707931200000|2024-02-14 17:20:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|9
1707931500000|2024-02-14 17:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|12
1707931800000|2024-02-14 17:30:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|6
1707932100000|2024-02-14 17:35:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1707932400000|2024-02-14 17:40:00|11.4|11.2|11.41|11.21|11.42|11.22|11.4|11.2|8
1707932700000|2024-02-14 17:45:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|13
1707933000000|2024-02-14 17:50:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|4
1707933600000|2024-02-14 18:00:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|13
1707933900000|2024-02-14 18:05:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|14
1707934200000|2024-02-14 18:10:00|11.42|11.22|11.42|11.22|11.42|11.22|11.4|11.2|19
1707934500000|2024-02-14 18:15:00|11.41|11.21|11.44|11.24|11.44|11.24|11.41|11.21|10
1707934800000|2024-02-14 18:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|6
1707935100000|2024-02-14 18:25:00|11.43|11.23|11.42|11.22|11.44|11.24|11.41|11.21|24
1707935400000|2024-02-14 18:30:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|7
1707935700000|2024-02-14 18:35:00|11.46|11.26|11.46|11.26|11.46|11.26|11.46|11.26|1
1707936000000|2024-02-14 18:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|3
1707936300000|2024-02-14 18:45:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|4
1707936600000|2024-02-14 18:50:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|4
1707936900000|2024-02-14 18:55:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|12
1707937200000|2024-02-14 19:00:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1707937500000|2024-02-14 19:05:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|14
1707937800000|2024-02-14 19:10:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|21
1707938100000|2024-02-14 19:15:00|11.46|11.26|11.44|11.24|11.46|11.26|11.43|11.23|31
1707938400000|2024-02-14 19:20:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|67
1707938700000|2024-02-14 19:25:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|16
1707939000000|2024-02-14 19:30:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|16
1707939300000|2024-02-14 19:35:00|11.46|11.26|11.5|11.3|11.5|11.3|11.46|11.26|63
1707939600000|2024-02-14 19:40:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|60
1707939900000|2024-02-14 19:45:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|40
1707940200000|2024-02-14 19:50:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|36
1707940500000|2024-02-14 19:55:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|38
1707941400000|2024-02-14 20:10:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|3
1707941700000|2024-02-14 20:15:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1707942000000|2024-02-14 20:20:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|4
1707942300000|2024-02-14 20:25:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|5
1707942900000|2024-02-14 20:35:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|3
1707943200000|2024-02-14 20:40:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|5
1707943800000|2024-02-14 20:50:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|4
1707944100000|2024-02-14 20:55:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1707944400000|2024-02-14 21:00:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1707945000000|2024-02-14 21:10:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|8
1707945300000|2024-02-14 21:15:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|7
1707945600000|2024-02-14 21:20:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|16
1707945900000|2024-02-14 21:25:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|7
1707946200000|2024-02-14 21:30:00|11.52|11.32|11.53|11.33|11.53|11.33|11.5|11.3|18
1707946500000|2024-02-14 21:35:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|12
1707947100000|2024-02-14 21:45:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|9
1707947400000|2024-02-14 21:50:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1707947700000|2024-02-14 21:55:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|14
1707948000000|2024-02-14 22:00:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|4
1707948300000|2024-02-14 22:05:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|12
1707948600000|2024-02-14 22:10:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|3
1707949500000|2024-02-14 22:25:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|4
1707949800000|2024-02-14 22:30:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1707950700000|2024-02-14 22:45:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|3
1707951000000|2024-02-14 22:50:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|6
1707951300000|2024-02-14 22:55:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|7
1707951600000|2024-02-14 23:00:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|6
1707951900000|2024-02-14 23:05:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|8
1707952200000|2024-02-14 23:10:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1707952500000|2024-02-14 23:15:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|20
1707952800000|2024-02-14 23:20:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|13
1707953100000|2024-02-14 23:25:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|7
1707953400000|2024-02-14 23:30:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|8
1707953700000|2024-02-14 23:35:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|13
1707954000000|2024-02-14 23:40:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|6
1707954300000|2024-02-14 23:45:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|15
1707954600000|2024-02-14 23:50:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|5
1707954900000|2024-02-14 23:55:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1707955200000|2024-02-15 00:00:00|11.55|11.35|11.57|11.37|11.58|11.38|11.55|11.35|7
1707955500000|2024-02-15 00:05:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1707955800000|2024-02-15 00:10:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1707956100000|2024-02-15 00:15:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1707956400000|2024-02-15 00:20:00|11.56|11.36|11.58|11.38|11.58|11.38|11.55|11.35|21
1707956700000|2024-02-15 00:25:00|11.59|11.39|11.58|11.38|11.59|11.39|11.56|11.36|26
1707957000000|2024-02-15 00:30:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|26
1707957600000|2024-02-15 00:40:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1707957900000|2024-02-15 00:45:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|18
1707958500000|2024-02-15 00:55:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|2
1707958800000|2024-02-15 01:00:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1707959100000|2024-02-15 01:05:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|12
1707959400000|2024-02-15 01:10:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|17
1707959700000|2024-02-15 01:15:00|11.58|11.38|11.57|11.37|11.59|11.39|11.56|11.36|12
1707960000000|2024-02-15 01:20:00|11.56|11.36|11.54|11.34|11.56|11.36|11.54|11.34|19
1707960300000|2024-02-15 01:25:00|11.53|11.33|11.54|11.34|11.55|11.35|11.51|11.31|14
1707960600000|2024-02-15 01:30:00|11.53|11.33|11.5|11.3|11.53|11.33|11.5|11.3|30
1707960900000|2024-02-15 01:35:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|8
1707961200000|2024-02-15 01:40:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|3
1707961500000|2024-02-15 01:45:00|11.5|11.3|11.51|11.31|11.52|11.32|11.5|11.3|8
1707961800000|2024-02-15 01:50:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|10
1707962100000|2024-02-15 01:55:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1707962400000|2024-02-15 02:00:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|4
1707962700000|2024-02-15 02:05:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1707963000000|2024-02-15 02:10:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|3
1707963300000|2024-02-15 02:15:00|11.57|11.37|11.58|11.38|11.59|11.39|11.57|11.37|6
1707964200000|2024-02-15 02:30:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|3
1707964500000|2024-02-15 02:35:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|4
1707964800000|2024-02-15 02:40:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|2
1707965700000|2024-02-15 02:55:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|2
1707966000000|2024-02-15 03:00:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|3
1707966300000|2024-02-15 03:05:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|2
1707966600000|2024-02-15 03:10:00|11.61|11.41|11.64|11.44|11.64|11.44|11.61|11.41|4
1707966900000|2024-02-15 03:15:00|11.65|11.45|11.7|11.5|11.7|11.5|11.65|11.45|14
1707967200000|2024-02-15 03:20:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|11
1707967500000|2024-02-15 03:25:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|17
1707967800000|2024-02-15 03:30:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1707968100000|2024-02-15 03:35:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|4
1707968400000|2024-02-15 03:40:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|7
1707968700000|2024-02-15 03:45:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|8
1707969000000|2024-02-15 03:50:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|7
1707969300000|2024-02-15 03:55:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|6
1707969600000|2024-02-15 04:00:00|11.68|11.48|11.7|11.5|11.71|11.51|11.68|11.48|9
1707969900000|2024-02-15 04:05:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|8
1707970200000|2024-02-15 04:10:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1707970500000|2024-02-15 04:15:00|11.71|11.51|11.69|11.49|11.72|11.52|11.69|11.49|7
1707970800000|2024-02-15 04:20:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|6
1707971100000|2024-02-15 04:25:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|4
1707971400000|2024-02-15 04:30:00|11.7|11.5|11.68|11.48|11.7|11.5|11.67|11.47|7
1707971700000|2024-02-15 04:35:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1707972000000|2024-02-15 04:40:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1707972300000|2024-02-15 04:45:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|12
1707972600000|2024-02-15 04:50:00|11.69|11.49|11.7|11.5|11.72|11.52|11.69|11.49|5
1707972900000|2024-02-15 04:55:00|11.69|11.49|11.69|11.49|11.71|11.51|11.68|11.48|31
1707973200000|2024-02-15 05:00:00|11.68|11.48|11.67|11.47|11.69|11.49|11.65|11.45|25
1707973500000|2024-02-15 05:05:00|11.68|11.48|11.7|11.5|11.7|11.5|11.68|11.48|5
1707973800000|2024-02-15 05:10:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1707974100000|2024-02-15 05:15:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|4
1707974400000|2024-02-15 05:20:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|19
1707974700000|2024-02-15 05:25:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1707975000000|2024-02-15 05:30:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|3
1707975300000|2024-02-15 05:35:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|10
1707975900000|2024-02-15 05:45:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|9
1707976200000|2024-02-15 05:50:00|11.62|11.42|11.58|11.38|11.62|11.42|11.57|11.37|9
1707976500000|2024-02-15 05:55:00|11.57|11.37|11.58|11.38|11.59|11.39|11.53|11.33|26
1707976800000|2024-02-15 06:00:00|11.59|11.39|11.6|11.4|11.61|11.41|11.58|11.38|20
1707977100000|2024-02-15 06:05:00|11.59|11.39|11.59|11.39|11.59|11.39|11.57|11.37|7
1707977400000|2024-02-15 06:10:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|8
1707977700000|2024-02-15 06:15:00|11.6|11.4|11.59|11.39|11.62|11.42|11.58|11.38|10
1707978000000|2024-02-15 06:20:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|6
1707978300000|2024-02-15 06:25:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|5
1707978600000|2024-02-15 06:30:00|11.59|11.39|11.62|11.42|11.62|11.42|11.58|11.38|12
1707978900000|2024-02-15 06:35:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|22
1707979200000|2024-02-15 06:40:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|5
1707979500000|2024-02-15 06:45:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|6
1707979800000|2024-02-15 06:50:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1707980100000|2024-02-15 06:55:00|11.62|11.42|11.64|11.44|11.65|11.45|11.62|11.42|5
1707980400000|2024-02-15 07:00:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|4
1707980700000|2024-02-15 07:05:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|5
1707981000000|2024-02-15 07:10:00|11.68|11.48|11.71|11.51|11.71|11.51|11.68|11.48|6
1707981300000|2024-02-15 07:15:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1707981900000|2024-02-15 07:25:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|8
1707982200000|2024-02-15 07:30:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1707982500000|2024-02-15 07:35:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|6
1707982800000|2024-02-15 07:40:00|11.69|11.49|11.66|11.46|11.7|11.5|11.65|11.45|44
1707983100000|2024-02-15 07:45:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|44
1707983400000|2024-02-15 07:50:00|11.67|11.47|11.7|11.5|11.7|11.5|11.67|11.47|6
1707983700000|2024-02-15 07:55:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|5
1707984000000|2024-02-15 08:00:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|10
1707984300000|2024-02-15 08:05:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|6
1707984600000|2024-02-15 08:10:00|11.7|11.5|11.7|11.5|11.72|11.52|11.69|11.49|23
1707984900000|2024-02-15 08:15:00|11.71|11.51|11.71|11.51|11.72|11.52|11.69|11.49|11
1707985200000|2024-02-15 08:20:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|4
1707985500000|2024-02-15 08:25:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|8
1707985800000|2024-02-15 08:30:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|7
1707986100000|2024-02-15 08:35:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|8
1707986700000|2024-02-15 08:45:00|11.69|11.49|11.66|11.46|11.69|11.49|11.65|11.45|12
1707987300000|2024-02-15 08:55:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1707987900000|2024-02-15 09:05:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|5
1707988200000|2024-02-15 09:10:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|3
1707988500000|2024-02-15 09:15:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|4
1707989400000|2024-02-15 09:30:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|18
1707989700000|2024-02-15 09:35:00|11.72|11.52|11.69|11.49|11.72|11.52|11.67|11.47|38
1707990000000|2024-02-15 09:40:00|11.68|11.48|11.68|11.48|11.69|11.49|11.65|11.45|38
1707990300000|2024-02-15 09:45:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|6
1707990600000|2024-02-15 09:50:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|3
1707990900000|2024-02-15 09:55:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1707991200000|2024-02-15 10:00:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|31
1707991500000|2024-02-15 10:05:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|4
1707991800000|2024-02-15 10:10:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|3
1707992100000|2024-02-15 10:15:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1707992400000|2024-02-15 10:20:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|6
1707992700000|2024-02-15 10:25:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1707993000000|2024-02-15 10:30:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|8
1707993300000|2024-02-15 10:35:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|12
1707993600000|2024-02-15 10:40:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|5
1707994200000|2024-02-15 10:50:00|11.71|11.51|11.64|11.44|11.71|11.51|11.63|11.43|59
1707994500000|2024-02-15 10:55:00|11.65|11.45|11.63|11.43|11.65|11.45|11.61|11.41|23
1707994800000|2024-02-15 11:00:00|11.64|11.44|11.64|11.44|11.66|11.46|11.64|11.44|5
1707995100000|2024-02-15 11:05:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1707995400000|2024-02-15 11:10:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|36
1707995700000|2024-02-15 11:15:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|13
1707996000000|2024-02-15 11:20:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|3
1707996600000|2024-02-15 11:30:00|11.65|11.45|11.65|11.45|11.65|11.45|11.63|11.43|15
1707996900000|2024-02-15 11:35:00|11.64|11.44|11.62|11.42|11.64|11.44|11.61|11.41|21
1707997200000|2024-02-15 11:40:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|4
1707997800000|2024-02-15 11:50:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1707998100000|2024-02-15 11:55:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1707998400000|2024-02-15 12:00:00|11.64|11.44|11.66|11.46|11.66|11.46|11.64|11.44|3
1707998700000|2024-02-15 12:05:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1707999000000|2024-02-15 12:10:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|15
1707999300000|2024-02-15 12:15:00|11.64|11.44|11.62|11.42|11.64|11.44|11.6|11.4|21
1707999600000|2024-02-15 12:20:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|7
1707999900000|2024-02-15 12:25:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|3
1708000200000|2024-02-15 12:30:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|5
1708000500000|2024-02-15 12:35:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|3
1708000800000|2024-02-15 12:40:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1708001100000|2024-02-15 12:45:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1708001400000|2024-02-15 12:50:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|6
1708002000000|2024-02-15 13:00:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|7
1708002300000|2024-02-15 13:05:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|3
1708002600000|2024-02-15 13:10:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1708002900000|2024-02-15 13:15:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|10
1708003200000|2024-02-15 13:20:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1708003500000|2024-02-15 13:25:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1708003800000|2024-02-15 13:30:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|11
1708004100000|2024-02-15 13:35:00|11.67|11.47|11.69|11.49|11.69|11.49|11.66|11.46|27
1708004400000|2024-02-15 13:40:00|11.68|11.48|11.7|11.5|11.71|11.51|11.68|11.48|15
1708004700000|2024-02-15 13:45:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|3
1708005000000|2024-02-15 13:50:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|31
1708005300000|2024-02-15 13:55:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1708005600000|2024-02-15 14:00:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|4
1708005900000|2024-02-15 14:05:00|11.71|11.51|11.73|11.53|11.73|11.53|11.7|11.5|7
1708006500000|2024-02-15 14:15:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|5
1708006800000|2024-02-15 14:20:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|12
1708007100000|2024-02-15 14:25:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|17
1708007400000|2024-02-15 14:30:00|11.76|11.56|11.75|11.55|11.77|11.57|11.75|11.55|10
1708007700000|2024-02-15 14:35:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|25
1708008000000|2024-02-15 14:40:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|6
1708008300000|2024-02-15 14:45:00|11.73|11.53|11.75|11.55|11.76|11.56|11.73|11.53|7
1708008600000|2024-02-15 14:50:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|7
1708008900000|2024-02-15 14:55:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|7
1708009200000|2024-02-15 15:00:00|11.78|11.58|11.75|11.55|11.8|11.6|11.74|11.54|22
1708009500000|2024-02-15 15:05:00|11.74|11.54|11.79|11.59|11.8|11.6|11.71|11.51|30
1708009800000|2024-02-15 15:10:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|4
1708010100000|2024-02-15 15:15:00|11.8|11.6|11.76|11.56|11.81|11.61|11.76|11.56|9
1708010400000|2024-02-15 15:20:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|16
1708010700000|2024-02-15 15:25:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|13
1708011000000|2024-02-15 15:30:00|11.76|11.56|11.67|11.47|11.76|11.56|11.62|11.42|56
1708011300000|2024-02-15 15:35:00|11.68|11.48|11.69|11.49|11.69|11.49|11.65|11.45|24
1708011600000|2024-02-15 15:40:00|11.68|11.48|11.65|11.45|11.69|11.49|11.62|11.42|32
1708011900000|2024-02-15 15:45:00|11.66|11.46|11.62|11.42|11.66|11.46|11.61|11.41|42
1708012200000|2024-02-15 15:50:00|11.63|11.43|11.65|11.45|11.67|11.47|11.62|11.42|27
1708012500000|2024-02-15 15:55:00|11.66|11.46|11.65|11.45|11.66|11.46|11.62|11.42|24
1708012800000|2024-02-15 16:00:00|11.64|11.44|11.64|11.44|11.66|11.46|11.63|11.43|53
1708013100000|2024-02-15 16:05:00|11.63|11.43|11.59|11.39|11.63|11.43|11.59|11.39|13
1708013400000|2024-02-15 16:10:00|11.58|11.38|11.54|11.34|11.6|11.4|11.54|11.34|29
1708013700000|2024-02-15 16:15:00|11.55|11.35|11.62|11.42|11.62|11.42|11.54|11.34|40
1708014000000|2024-02-15 16:20:00|11.61|11.41|11.62|11.42|11.65|11.45|11.6|11.4|14
1708014300000|2024-02-15 16:25:00|11.63|11.43|11.66|11.46|11.66|11.46|11.62|11.42|14
1708014600000|2024-02-15 16:30:00|11.67|11.47|11.64|11.44|11.67|11.47|11.64|11.44|8
1708014900000|2024-02-15 16:35:00|11.63|11.43|11.65|11.45|11.66|11.46|11.63|11.43|11
1708015200000|2024-02-15 16:40:00|11.66|11.46|11.65|11.45|11.67|11.47|11.64|11.44|12
1708015500000|2024-02-15 16:45:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|8
1708015800000|2024-02-15 16:50:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|7
1708016100000|2024-02-15 16:55:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|3
1708016400000|2024-02-15 17:00:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|9
1708016700000|2024-02-15 17:05:00|11.63|11.43|11.62|11.42|11.63|11.43|11.59|11.39|14
1708017000000|2024-02-15 17:10:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|6
1708017300000|2024-02-15 17:15:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1708017600000|2024-02-15 17:20:00|11.65|11.45|11.64|11.44|11.66|11.46|11.63|11.43|8
1708017900000|2024-02-15 17:25:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|8
1708018200000|2024-02-15 17:30:00|11.63|11.43|11.63|11.43|11.65|11.45|11.63|11.43|15
1708018500000|2024-02-15 17:35:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|3
1708018800000|2024-02-15 17:40:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|8
1708019100000|2024-02-15 17:45:00|11.63|11.43|11.61|11.41|11.63|11.43|11.6|11.4|5
1708019400000|2024-02-15 17:50:00|11.6|11.4|11.6|11.4|11.62|11.42|11.6|11.4|11
1708019700000|2024-02-15 17:55:00|11.61|11.41|11.59|11.39|11.61|11.41|11.58|11.38|17
1708020000000|2024-02-15 18:00:00|11.6|11.4|11.58|11.38|11.6|11.4|11.57|11.37|17
1708020300000|2024-02-15 18:05:00|11.59|11.39|11.62|11.42|11.63|11.43|11.58|11.38|26
1708020600000|2024-02-15 18:10:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|12
1708020900000|2024-02-15 18:15:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|8
1708021200000|2024-02-15 18:20:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1708021500000|2024-02-15 18:25:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|3
1708021800000|2024-02-15 18:30:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|4
1708022100000|2024-02-15 18:35:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|8
1708022400000|2024-02-15 18:40:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|2
1708022700000|2024-02-15 18:45:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|3
1708023000000|2024-02-15 18:50:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|3
1708023600000|2024-02-15 19:00:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|3
1708023900000|2024-02-15 19:05:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|8
1708024200000|2024-02-15 19:10:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|22
1708024500000|2024-02-15 19:15:00|11.62|11.42|11.61|11.41|11.63|11.43|11.6|11.4|12
1708024800000|2024-02-15 19:20:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|4
1708025400000|2024-02-15 19:30:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|5
1708025700000|2024-02-15 19:35:00|11.59|11.39|11.61|11.41|11.61|11.41|11.58|11.38|5
1708026000000|2024-02-15 19:40:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1708026300000|2024-02-15 19:45:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|6
1708026600000|2024-02-15 19:50:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1708027200000|2024-02-15 20:00:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1708027500000|2024-02-15 20:05:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1708027800000|2024-02-15 20:10:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|3
1708028100000|2024-02-15 20:15:00|11.62|11.42|11.58|11.38|11.62|11.42|11.57|11.37|15
1708028400000|2024-02-15 20:20:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|3
1708028700000|2024-02-15 20:25:00|11.58|11.38|11.62|11.42|11.62|11.42|11.58|11.38|7
1708029000000|2024-02-15 20:30:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|15
1708029300000|2024-02-15 20:35:00|11.63|11.43|11.64|11.44|11.66|11.46|11.63|11.43|11
1708029600000|2024-02-15 20:40:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|7
1708029900000|2024-02-15 20:45:00|11.64|11.44|11.65|11.45|11.66|11.46|11.63|11.43|12
1708030200000|2024-02-15 20:50:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|4
1708030500000|2024-02-15 20:55:00|11.66|11.46|11.68|11.48|11.69|11.49|11.66|11.46|5
1708030800000|2024-02-15 21:00:00|11.67|11.47|11.72|11.52|11.73|11.53|11.65|11.45|40
1708031100000|2024-02-15 21:05:00|11.71|11.51|11.74|11.54|11.75|11.55|11.71|11.51|28
1708031400000|2024-02-15 21:10:00|11.75|11.55|11.75|11.55|11.75|11.55|11.73|11.53|27
1708031700000|2024-02-15 21:15:00|11.74|11.54|11.75|11.55|11.75|11.55|11.72|11.52|26
1708032000000|2024-02-15 21:20:00|11.76|11.56|11.8|11.6|11.82|11.62|11.74|11.54|49
1708032300000|2024-02-15 21:25:00|11.81|11.61|11.84|11.64|11.85|11.65|11.81|11.61|44
1708032600000|2024-02-15 21:30:00|11.83|11.63|11.83|11.63|11.85|11.65|11.79|11.59|83
1708032900000|2024-02-15 21:35:00|11.82|11.62|11.8|11.6|11.83|11.63|11.78|11.58|69
1708033200000|2024-02-15 21:40:00|11.79|11.59|11.77|11.57|11.8|11.6|11.75|11.55|63
1708033500000|2024-02-15 21:45:00|11.76|11.56|11.76|11.56|11.79|11.59|11.75|11.55|35
1708033800000|2024-02-15 21:50:00|11.77|11.57|11.76|11.56|11.77|11.57|11.73|11.53|16
1708034100000|2024-02-15 21:55:00|11.75|11.55|11.72|11.52|11.77|11.57|11.71|11.51|60
1708034400000|2024-02-15 22:00:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|15
1708034700000|2024-02-15 22:05:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|9
1708035000000|2024-02-15 22:10:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|6
1708035300000|2024-02-15 22:15:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|3
1708035600000|2024-02-15 22:20:00|11.74|11.54|11.76|11.56|11.77|11.57|11.73|11.53|13
1708035900000|2024-02-15 22:25:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|5
1708036200000|2024-02-15 22:30:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|19
1708036500000|2024-02-15 22:35:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1708036800000|2024-02-15 22:40:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|5
1708037100000|2024-02-15 22:45:00|11.74|11.54|11.71|11.51|11.74|11.54|11.71|11.51|4
1708037400000|2024-02-15 22:50:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|7
1708037700000|2024-02-15 22:55:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1708038000000|2024-02-15 23:00:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1708038600000|2024-02-15 23:10:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|6
1708038900000|2024-02-15 23:15:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1708039200000|2024-02-15 23:20:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|5
1708039500000|2024-02-15 23:25:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1708039800000|2024-02-15 23:30:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|11
1708040100000|2024-02-15 23:35:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1708040400000|2024-02-15 23:40:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1708040700000|2024-02-15 23:45:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|3
1708041000000|2024-02-15 23:50:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|4
1708041300000|2024-02-15 23:55:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1708041600000|2024-02-16 00:00:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|10
1708041900000|2024-02-16 00:05:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|5
1708042200000|2024-02-16 00:10:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|5
1708042500000|2024-02-16 00:15:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|2
1708042800000|2024-02-16 00:20:00|11.76|11.56|11.72|11.52|11.77|11.57|11.72|11.52|17
1708043100000|2024-02-16 00:25:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|10
1708043400000|2024-02-16 00:30:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|12
1708043700000|2024-02-16 00:35:00|11.71|11.51|11.69|11.49|11.72|11.52|11.69|11.49|15
1708044000000|2024-02-16 00:40:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|13
1708044300000|2024-02-16 00:45:00|11.71|11.51|11.72|11.52|11.73|11.53|11.7|11.5|16
1708044600000|2024-02-16 00:50:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|3
1708044900000|2024-02-16 00:55:00|11.74|11.54|11.74|11.54|11.76|11.56|11.74|11.54|15
1708045200000|2024-02-16 01:00:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|4
1708045500000|2024-02-16 01:05:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|14
1708045800000|2024-02-16 01:10:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|22
1708046100000|2024-02-16 01:15:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|9
1708046400000|2024-02-16 01:20:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1708046700000|2024-02-16 01:25:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|5
1708047300000|2024-02-16 01:35:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|12
1708047600000|2024-02-16 01:40:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|3
1708047900000|2024-02-16 01:45:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|4
1708048200000|2024-02-16 01:50:00|11.77|11.57|11.77|11.57|11.79|11.59|11.77|11.57|13
1708048500000|2024-02-16 01:55:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|9
1708048800000|2024-02-16 02:00:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|14
1708049100000|2024-02-16 02:05:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|7
1708049400000|2024-02-16 02:10:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|13
1708049700000|2024-02-16 02:15:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|10
1708050000000|2024-02-16 02:20:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|6
1708050300000|2024-02-16 02:25:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|16
1708050600000|2024-02-16 02:30:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|7
1708050900000|2024-02-16 02:35:00|11.82|11.62|11.82|11.62|11.82|11.62|11.8|11.6|7
1708051200000|2024-02-16 02:40:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|8
1708051500000|2024-02-16 02:45:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1708051800000|2024-02-16 02:50:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|4
1708052100000|2024-02-16 02:55:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|9
1708052400000|2024-02-16 03:00:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1708052700000|2024-02-16 03:05:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|2
1708053000000|2024-02-16 03:10:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|17
1708053300000|2024-02-16 03:15:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|11
1708053600000|2024-02-16 03:20:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|8
1708053900000|2024-02-16 03:25:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|16
1708054200000|2024-02-16 03:30:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|7
1708054500000|2024-02-16 03:35:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|2
1708055700000|2024-02-16 03:55:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1708056000000|2024-02-16 04:00:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1708056300000|2024-02-16 04:05:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1708056600000|2024-02-16 04:10:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|3
1708056900000|2024-02-16 04:15:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1708057500000|2024-02-16 04:25:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1708057800000|2024-02-16 04:30:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|2
1708058100000|2024-02-16 04:35:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|2
1708058400000|2024-02-16 04:40:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|4
1708058700000|2024-02-16 04:45:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|3
1708059000000|2024-02-16 04:50:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1708059900000|2024-02-16 05:05:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1708060200000|2024-02-16 05:10:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1708060800000|2024-02-16 05:20:00|11.84|11.64|11.85|11.65|11.85|11.65|11.83|11.63|4
1708061100000|2024-02-16 05:25:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1708061400000|2024-02-16 05:30:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|2
1708062000000|2024-02-16 05:40:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1708062300000|2024-02-16 05:45:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|3
1708063200000|2024-02-16 06:00:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|5
1708063500000|2024-02-16 06:05:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|2
1708064100000|2024-02-16 06:15:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|4
1708064700000|2024-02-16 06:25:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|2
1708065000000|2024-02-16 06:30:00|11.82|11.62|11.82|11.62|11.82|11.62|11.82|11.62|1
1708065300000|2024-02-16 06:35:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|3
1708065600000|2024-02-16 06:40:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|4
1708065900000|2024-02-16 06:45:00|11.8|11.6|11.77|11.57|11.8|11.6|11.77|11.57|4
1708066200000|2024-02-16 06:50:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|7
1708066500000|2024-02-16 06:55:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|7
1708066800000|2024-02-16 07:00:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1708067100000|2024-02-16 07:05:00|11.74|11.54|11.75|11.55|11.76|11.56|11.73|11.53|10
1708067400000|2024-02-16 07:10:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|9
1708067700000|2024-02-16 07:15:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1708068000000|2024-02-16 07:20:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1708068600000|2024-02-16 07:30:00|11.74|11.54|11.76|11.56|11.77|11.57|11.74|11.54|7
1708068900000|2024-02-16 07:35:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1708069500000|2024-02-16 07:45:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1708069800000|2024-02-16 07:50:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1708070100000|2024-02-16 07:55:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|7
1708070400000|2024-02-16 08:00:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|8
1708071000000|2024-02-16 08:10:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|4
1708071300000|2024-02-16 08:15:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|8
1708071600000|2024-02-16 08:20:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|10
1708071900000|2024-02-16 08:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1708072200000|2024-02-16 08:30:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|5
1708072500000|2024-02-16 08:35:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|2
1708072800000|2024-02-16 08:40:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|7
1708073100000|2024-02-16 08:45:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|23
1708073400000|2024-02-16 08:50:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|4
1708073700000|2024-02-16 08:55:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|11
1708074000000|2024-02-16 09:00:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|13
1708074300000|2024-02-16 09:05:00|11.76|11.56|11.74|11.54|11.77|11.57|11.74|11.54|21
1708074600000|2024-02-16 09:10:00|11.73|11.53|11.72|11.52|11.74|11.54|11.68|11.48|50
1708074900000|2024-02-16 09:15:00|11.71|11.51|11.74|11.54|11.75|11.55|11.71|11.51|14
1708075200000|2024-02-16 09:20:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|4
1708075500000|2024-02-16 09:25:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1708075800000|2024-02-16 09:30:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|6
1708076100000|2024-02-16 09:35:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|5
1708076400000|2024-02-16 09:40:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708076700000|2024-02-16 09:45:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1708077000000|2024-02-16 09:50:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|4
1708077300000|2024-02-16 09:55:00|11.79|11.59|11.78|11.58|11.79|11.59|11.76|11.56|14
1708077600000|2024-02-16 10:00:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|10
1708077900000|2024-02-16 10:05:00|11.79|11.59|11.84|11.64|11.84|11.64|11.79|11.59|5
1708078200000|2024-02-16 10:10:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|7
1708078500000|2024-02-16 10:15:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1708078800000|2024-02-16 10:20:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1708079100000|2024-02-16 10:25:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|4
1708079400000|2024-02-16 10:30:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|16
1708080000000|2024-02-16 10:40:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|9
1708080600000|2024-02-16 10:50:00|11.87|11.67|11.84|11.64|11.87|11.67|11.84|11.64|8
1708080900000|2024-02-16 10:55:00|11.85|11.65|11.86|11.66|11.86|11.66|11.84|11.64|4
1708081200000|2024-02-16 11:00:00|11.85|11.65|11.84|11.64|11.85|11.65|11.83|11.63|6
1708081500000|2024-02-16 11:05:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|13
1708082100000|2024-02-16 11:15:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|4
1708082400000|2024-02-16 11:20:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|4
1708082700000|2024-02-16 11:25:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|3
1708083300000|2024-02-16 11:35:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1708083600000|2024-02-16 11:40:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|16
1708083900000|2024-02-16 11:45:00|11.87|11.67|11.84|11.64|11.87|11.67|11.84|11.64|18
1708084200000|2024-02-16 11:50:00|11.85|11.65|11.83|11.63|11.85|11.65|11.83|11.63|9
1708084500000|2024-02-16 11:55:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1708084800000|2024-02-16 12:00:00|11.83|11.63|11.82|11.62|11.84|11.64|11.81|11.61|14
1708085100000|2024-02-16 12:05:00|11.83|11.63|11.85|11.65|11.85|11.65|11.82|11.62|9
1708085400000|2024-02-16 12:10:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|4
1708085700000|2024-02-16 12:15:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|28
1708086000000|2024-02-16 12:20:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|15
1708086300000|2024-02-16 12:25:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|8
1708086600000|2024-02-16 12:30:00|11.87|11.67|11.89|11.69|11.89|11.69|11.86|11.66|13
1708086900000|2024-02-16 12:35:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|20
1708087200000|2024-02-16 12:40:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|12
1708087500000|2024-02-16 12:45:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|27
1708087800000|2024-02-16 12:50:00|11.91|11.71|11.91|11.71|11.93|11.73|11.9|11.7|17
1708088100000|2024-02-16 12:55:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|16
1708088400000|2024-02-16 13:00:00|11.92|11.72|11.9|11.7|11.92|11.72|11.89|11.69|11
1708088700000|2024-02-16 13:05:00|11.89|11.69|11.88|11.68|11.9|11.7|11.88|11.68|4
1708089000000|2024-02-16 13:10:00|11.87|11.67|11.87|11.67|11.87|11.67|11.87|11.67|1
1708089300000|2024-02-16 13:15:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|2
1708089600000|2024-02-16 13:20:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|4
1708090200000|2024-02-16 13:30:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|20
1708090500000|2024-02-16 13:35:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|28
1708090800000|2024-02-16 13:40:00|11.82|11.62|11.82|11.62|11.84|11.64|11.81|11.61|23
1708091100000|2024-02-16 13:45:00|11.83|11.63|11.8|11.6|11.83|11.63|11.8|11.6|30
1708091400000|2024-02-16 13:50:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|9
1708091700000|2024-02-16 13:55:00|11.82|11.62|11.82|11.62|11.83|11.63|11.79|11.59|11
1708092000000|2024-02-16 14:00:00|11.83|11.63|11.8|11.6|11.84|11.64|11.8|11.6|38
1708092300000|2024-02-16 14:05:00|11.79|11.59|11.79|11.59|11.79|11.59|11.76|11.56|41
1708092600000|2024-02-16 14:10:00|11.78|11.58|11.75|11.55|11.79|11.59|11.75|11.55|22
1708092900000|2024-02-16 14:15:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|22
1708093200000|2024-02-16 14:20:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|15
1708093500000|2024-02-16 14:25:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|7
1708093800000|2024-02-16 14:30:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|22
1708094100000|2024-02-16 14:35:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|27
1708094400000|2024-02-16 14:40:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1708094700000|2024-02-16 14:45:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|2
1708095000000|2024-02-16 14:50:00|11.72|11.52|11.61|11.41|11.72|11.52|11.61|11.41|51
1708095300000|2024-02-16 14:55:00|11.62|11.42|11.64|11.44|11.65|11.45|11.61|11.41|67
1708095600000|2024-02-16 15:00:00|11.63|11.43|11.61|11.41|11.65|11.45|11.6|11.4|87
1708095900000|2024-02-16 15:05:00|11.62|11.42|11.61|11.41|11.64|11.44|11.58|11.38|50
1708096200000|2024-02-16 15:10:00|11.6|11.4|11.52|11.32|11.61|11.41|11.5|11.3|83
1708096500000|2024-02-16 15:15:00|11.53|11.33|11.56|11.36|11.57|11.37|11.53|11.33|66
1708096800000|2024-02-16 15:20:00|11.55|11.35|11.57|11.37|11.58|11.38|11.55|11.35|59
1708097100000|2024-02-16 15:25:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|27
1708097400000|2024-02-16 15:30:00|11.57|11.37|11.53|11.33|11.58|11.38|11.52|11.32|37
1708097700000|2024-02-16 15:35:00|11.52|11.32|11.55|11.35|11.57|11.37|11.52|11.32|42
1708098000000|2024-02-16 15:40:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|16
1708098300000|2024-02-16 15:45:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|13
1708098600000|2024-02-16 15:50:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|8
1708098900000|2024-02-16 15:55:00|11.57|11.37|11.6|11.4|11.6|11.4|11.57|11.37|4
1708099200000|2024-02-16 16:00:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|5
1708099500000|2024-02-16 16:05:00|11.6|11.4|11.64|11.44|11.64|11.44|11.6|11.4|6
1708099800000|2024-02-16 16:10:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|4
1708100100000|2024-02-16 16:15:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|5
1708100400000|2024-02-16 16:20:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|7
1708100700000|2024-02-16 16:25:00|11.64|11.44|11.62|11.42|11.65|11.45|11.62|11.42|5
1708101000000|2024-02-16 16:30:00|11.61|11.41|11.61|11.41|11.62|11.42|11.59|11.39|9
1708101300000|2024-02-16 16:35:00|11.62|11.42|11.6|11.4|11.62|11.42|11.58|11.38|11
1708101900000|2024-02-16 16:45:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|9
1708102200000|2024-02-16 16:50:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|16
1708102500000|2024-02-16 16:55:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|8
1708102800000|2024-02-16 17:00:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|32
1708103100000|2024-02-16 17:05:00|11.56|11.36|11.54|11.34|11.58|11.38|11.54|11.34|17
1708103400000|2024-02-16 17:10:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|14
1708103700000|2024-02-16 17:15:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|8
1708104000000|2024-02-16 17:20:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|8
1708104300000|2024-02-16 17:25:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|5
1708104600000|2024-02-16 17:30:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|3
1708104900000|2024-02-16 17:35:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|4
1708105200000|2024-02-16 17:40:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|6
1708105500000|2024-02-16 17:45:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|12
1708105800000|2024-02-16 17:50:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|3
1708106100000|2024-02-16 17:55:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1708106400000|2024-02-16 18:00:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|8
1708106700000|2024-02-16 18:05:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|6
1708107000000|2024-02-16 18:10:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|12
1708107600000|2024-02-16 18:20:00|11.53|11.33|11.53|11.33|11.55|11.35|11.52|11.32|18
1708107900000|2024-02-16 18:25:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|3
1708108200000|2024-02-16 18:30:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|3
1708108500000|2024-02-16 18:35:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|3
1708108800000|2024-02-16 18:40:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1708109100000|2024-02-16 18:45:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|11
1708109400000|2024-02-16 18:50:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|12
1708109700000|2024-02-16 18:55:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|3
1708110000000|2024-02-16 19:00:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|11
1708110300000|2024-02-16 19:05:00|11.55|11.35|11.55|11.35|11.55|11.35|11.53|11.33|19
1708110600000|2024-02-16 19:10:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|3
1708110900000|2024-02-16 19:15:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|14
1708111200000|2024-02-16 19:20:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|4
1708111800000|2024-02-16 19:30:00|11.55|11.35|11.55|11.35|11.56|11.36|11.53|11.33|29
1708112100000|2024-02-16 19:35:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|9
1708112400000|2024-02-16 19:40:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|17
1708112700000|2024-02-16 19:45:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|16
1708113000000|2024-02-16 19:50:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|20
1708113300000|2024-02-16 19:55:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|20
1708113600000|2024-02-16 20:00:00|11.52|11.32|11.53|11.33|11.55|11.35|11.52|11.32|32
1708113900000|2024-02-16 20:05:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|8
1708114200000|2024-02-16 20:10:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|10
1708114500000|2024-02-16 20:15:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|18
1708114800000|2024-02-16 20:20:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|18
1708115400000|2024-02-16 20:30:00|11.58|11.38|11.61|11.41|11.61|11.41|11.58|11.38|4
1708115700000|2024-02-16 20:35:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|24
1708116000000|2024-02-16 20:40:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|26
1708116300000|2024-02-16 20:45:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|6
1708116600000|2024-02-16 20:50:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|9
1708116900000|2024-02-16 20:55:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|2
1708117200000|2024-02-16 21:00:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|2
1708117800000|2024-02-16 21:10:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1708118100000|2024-02-16 21:15:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1708118400000|2024-02-16 21:20:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|3
1708119000000|2024-02-16 21:30:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|17
1708119300000|2024-02-16 21:35:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|12
1708119900000|2024-02-16 21:45:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|2
1708120200000|2024-02-16 21:50:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|2
1708120500000|2024-02-16 21:55:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|7
1708156800000|2024-02-17 08:00:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|4
1708157100000|2024-02-17 08:05:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|6
1708157400000|2024-02-17 08:10:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|8
1708157700000|2024-02-17 08:15:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1708158000000|2024-02-17 08:20:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1708158300000|2024-02-17 08:25:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|24
1708158600000|2024-02-17 08:30:00|11.54|11.34|11.51|11.31|11.54|11.34|11.51|11.31|14
1708158900000|2024-02-17 08:35:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|19
1708159200000|2024-02-17 08:40:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|17
1708159500000|2024-02-17 08:45:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|3
1708159800000|2024-02-17 08:50:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|4
1708160400000|2024-02-17 09:00:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|6
1708160700000|2024-02-17 09:05:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|4
1708161000000|2024-02-17 09:10:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|3
1708161300000|2024-02-17 09:15:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|11
1708161600000|2024-02-17 09:20:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|8
1708161900000|2024-02-17 09:25:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|9
1708162200000|2024-02-17 09:30:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1708162800000|2024-02-17 09:40:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|3
1708163100000|2024-02-17 09:45:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|10
1708163400000|2024-02-17 09:50:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|10
1708164000000|2024-02-17 10:00:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|12
1708164300000|2024-02-17 10:05:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|6
1708164600000|2024-02-17 10:10:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|5
1708164900000|2024-02-17 10:15:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|26
1708165200000|2024-02-17 10:20:00|11.5|11.3|11.47|11.27|11.5|11.3|11.46|11.26|18
1708165500000|2024-02-17 10:25:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|6
1708165800000|2024-02-17 10:30:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|21
1708166100000|2024-02-17 10:35:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|9
1708166400000|2024-02-17 10:40:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|18
1708166700000|2024-02-17 10:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|14
1708167000000|2024-02-17 10:50:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|7
1708167300000|2024-02-17 10:55:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1708167600000|2024-02-17 11:00:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|4
1708167900000|2024-02-17 11:05:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|10
1708168200000|2024-02-17 11:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1708168800000|2024-02-17 11:20:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|3
1708169100000|2024-02-17 11:25:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|7
1708169400000|2024-02-17 11:30:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1708170000000|2024-02-17 11:40:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1708170300000|2024-02-17 11:45:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|6
1708170900000|2024-02-17 11:55:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|11
1708171200000|2024-02-17 12:00:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|10
1708171500000|2024-02-17 12:05:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|4
1708171800000|2024-02-17 12:10:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|25
1708172400000|2024-02-17 12:20:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1708172700000|2024-02-17 12:25:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|3
1708173000000|2024-02-17 12:30:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1708173300000|2024-02-17 12:35:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1708173600000|2024-02-17 12:40:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1708173900000|2024-02-17 12:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|15
1708174200000|2024-02-17 12:50:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|3
1708174500000|2024-02-17 12:55:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1708174800000|2024-02-17 13:00:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1708175100000|2024-02-17 13:05:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|5
1708175400000|2024-02-17 13:10:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|4
1708175700000|2024-02-17 13:15:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|8
1708176000000|2024-02-17 13:20:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|18
1708176300000|2024-02-17 13:25:00|11.48|11.28|11.44|11.24|11.48|11.28|11.44|11.24|19
1708176600000|2024-02-17 13:30:00|11.45|11.25|11.43|11.23|11.46|11.26|11.41|11.21|37
1708176900000|2024-02-17 13:35:00|11.42|11.22|11.45|11.25|11.45|11.25|11.41|11.21|42
1708177200000|2024-02-17 13:40:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|13
1708177500000|2024-02-17 13:45:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|9
1708177800000|2024-02-17 13:50:00|11.44|11.24|11.42|11.22|11.45|11.25|11.42|11.22|35
1708178100000|2024-02-17 13:55:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|14
1708178400000|2024-02-17 14:00:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|10
1708178700000|2024-02-17 14:05:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|20
1708179000000|2024-02-17 14:10:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|7
1708179300000|2024-02-17 14:15:00|11.4|11.2|11.4|11.2|11.4|11.2|11.38|11.18|11
1708179600000|2024-02-17 14:20:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|6
1708179900000|2024-02-17 14:25:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|5
1708180200000|2024-02-17 14:30:00|11.4|11.2|11.35|11.15|11.4|11.2|11.32|11.12|46
1708180500000|2024-02-17 14:35:00|11.34|11.14|11.33|11.13|11.35|11.15|11.28|11.08|94
1708180800000|2024-02-17 14:40:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|9
1708181100000|2024-02-17 14:45:00|11.33|11.13|11.29|11.09|11.33|11.13|11.28|11.08|39
1708181400000|2024-02-17 14:50:00|11.3|11.1|11.31|11.11|11.33|11.13|11.3|11.1|42
1708181700000|2024-02-17 14:55:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|6
1708182000000|2024-02-17 15:00:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|10
1708182300000|2024-02-17 15:05:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|34
1708182600000|2024-02-17 15:10:00|11.32|11.12|11.34|11.14|11.34|11.14|11.32|11.12|15
1708182900000|2024-02-17 15:15:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|23
1708183200000|2024-02-17 15:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.33|11.13|10
1708183500000|2024-02-17 15:25:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|6
1708183800000|2024-02-17 15:30:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|38
1708184100000|2024-02-17 15:35:00|11.4|11.2|11.4|11.2|11.4|11.2|11.38|11.18|7
1708184400000|2024-02-17 15:40:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|8
1708184700000|2024-02-17 15:45:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|2
1708185000000|2024-02-17 15:50:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|6
1708185300000|2024-02-17 15:55:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|8
1708185600000|2024-02-17 16:00:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|2
1708185900000|2024-02-17 16:05:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|14
1708186200000|2024-02-17 16:10:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|4
1708186500000|2024-02-17 16:15:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|25
1708186800000|2024-02-17 16:20:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|15
1708187100000|2024-02-17 16:25:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1708187400000|2024-02-17 16:30:00|11.46|11.26|11.44|11.24|11.46|11.26|11.43|11.23|33
1708187700000|2024-02-17 16:35:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|7
1708188000000|2024-02-17 16:40:00|11.44|11.24|11.46|11.26|11.46|11.26|11.44|11.24|7
1708188300000|2024-02-17 16:45:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|7
1708188600000|2024-02-17 16:50:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|8
1708189200000|2024-02-17 17:00:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|5
1708189500000|2024-02-17 17:05:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|17
1708190700000|2024-02-17 17:25:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|3
1708191000000|2024-02-17 17:30:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|17
1708191600000|2024-02-17 17:40:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1708191900000|2024-02-17 17:45:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1708192200000|2024-02-17 17:50:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1708192800000|2024-02-17 18:00:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|4
1708193400000|2024-02-17 18:10:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1708193700000|2024-02-17 18:15:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|6
1708194600000|2024-02-17 18:30:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1708194900000|2024-02-17 18:35:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1708195200000|2024-02-17 18:40:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|12
1708195500000|2024-02-17 18:45:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|15
1708195800000|2024-02-17 18:50:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1708196100000|2024-02-17 18:55:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1708197300000|2024-02-17 19:15:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1708197600000|2024-02-17 19:20:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1708197900000|2024-02-17 19:25:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|5
1708198200000|2024-02-17 19:30:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1708198500000|2024-02-17 19:35:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1708198800000|2024-02-17 19:40:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1708199100000|2024-02-17 19:45:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1708199400000|2024-02-17 19:50:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|3
1708200600000|2024-02-17 20:10:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1708201200000|2024-02-17 20:20:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|3
1708201500000|2024-02-17 20:25:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|8
1708202100000|2024-02-17 20:35:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1708202700000|2024-02-17 20:45:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|8
1708203000000|2024-02-17 20:50:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|4
1708203300000|2024-02-17 20:55:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1708203600000|2024-02-17 21:00:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|4
1708203900000|2024-02-17 21:05:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1708204200000|2024-02-17 21:10:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1708204500000|2024-02-17 21:15:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1708204800000|2024-02-17 21:20:00|11.52|11.32|11.55|11.35|11.56|11.36|11.52|11.32|20
1708205100000|2024-02-17 21:25:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1708205400000|2024-02-17 21:30:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|8
1708205700000|2024-02-17 21:35:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1708206000000|2024-02-17 21:40:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|5
1708206300000|2024-02-17 21:45:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1708206600000|2024-02-17 21:50:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1708206900000|2024-02-17 21:55:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|4
1708207200000|2024-02-17 22:00:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1708207500000|2024-02-17 22:05:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|2
1708208100000|2024-02-17 22:15:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|3
1708208400000|2024-02-17 22:20:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|2
1708209000000|2024-02-17 22:30:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|18
1708209300000|2024-02-17 22:35:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|14
1708209600000|2024-02-17 22:40:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1708210500000|2024-02-17 22:55:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|2
1708210800000|2024-02-17 23:00:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|5
1708211400000|2024-02-17 23:10:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1708211700000|2024-02-17 23:15:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|11
1708212300000|2024-02-17 23:25:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1708213200000|2024-02-17 23:40:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1708213500000|2024-02-17 23:45:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|2
1708213800000|2024-02-17 23:50:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|2
1708214400000|2024-02-18 00:00:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1708214700000|2024-02-18 00:05:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1708215000000|2024-02-18 00:10:00|11.5|11.3|11.54|11.34|11.55|11.35|11.5|11.3|9
1708215300000|2024-02-18 00:15:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|3
1708215600000|2024-02-18 00:20:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|4
1708215900000|2024-02-18 00:25:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1708216200000|2024-02-18 00:30:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|6
1708216500000|2024-02-18 00:35:00|11.56|11.36|11.54|11.34|11.56|11.36|11.54|11.34|19
1708217100000|2024-02-18 00:45:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|5
1708217400000|2024-02-18 00:50:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1708217700000|2024-02-18 00:55:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|5
1708218000000|2024-02-18 01:00:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|13
1708218300000|2024-02-18 01:05:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1708218600000|2024-02-18 01:10:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1708218900000|2024-02-18 01:15:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1708219200000|2024-02-18 01:20:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|9
1708219500000|2024-02-18 01:25:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|6
1708219800000|2024-02-18 01:30:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|9
1708220400000|2024-02-18 01:40:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|4
1708220700000|2024-02-18 01:45:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|10
1708221000000|2024-02-18 01:50:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1708221300000|2024-02-18 01:55:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|11
1708221600000|2024-02-18 02:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1708221900000|2024-02-18 02:05:00|11.48|11.28|11.46|11.26|11.49|11.29|11.46|11.26|25
1708222200000|2024-02-18 02:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|18
1708222500000|2024-02-18 02:15:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|4
1708222800000|2024-02-18 02:20:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|5
1708223400000|2024-02-18 02:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|4
1708223700000|2024-02-18 02:35:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|12
1708224000000|2024-02-18 02:40:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|8
1708224300000|2024-02-18 02:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|10
1708224600000|2024-02-18 02:50:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1708224900000|2024-02-18 02:55:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|3
1708225200000|2024-02-18 03:00:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|12
1708225500000|2024-02-18 03:05:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1708225800000|2024-02-18 03:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1708226100000|2024-02-18 03:15:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|5
1708226400000|2024-02-18 03:20:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|9
1708226700000|2024-02-18 03:25:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1708227000000|2024-02-18 03:30:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1708227300000|2024-02-18 03:35:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|7
1708227600000|2024-02-18 03:40:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1708227900000|2024-02-18 03:45:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|3
1708228200000|2024-02-18 03:50:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|4
1708228800000|2024-02-18 04:00:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1708229400000|2024-02-18 04:10:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1708229700000|2024-02-18 04:15:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1708230300000|2024-02-18 04:25:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|6
1708230600000|2024-02-18 04:30:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1708230900000|2024-02-18 04:35:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|3
1708231800000|2024-02-18 04:50:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|3
1708232400000|2024-02-18 05:00:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|14
1708232700000|2024-02-18 05:05:00|11.58|11.38|11.58|11.38|11.58|11.38|11.56|11.36|9
1708233000000|2024-02-18 05:10:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|6
1708233300000|2024-02-18 05:15:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|6
1708233600000|2024-02-18 05:20:00|11.59|11.39|11.59|11.39|11.59|11.39|11.59|11.39|1
1708234200000|2024-02-18 05:30:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1708234500000|2024-02-18 05:35:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|6
1708234800000|2024-02-18 05:40:00|11.59|11.39|11.59|11.39|11.59|11.39|11.59|11.39|1
1708235100000|2024-02-18 05:45:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|4
1708235400000|2024-02-18 05:50:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|5
1708235700000|2024-02-18 05:55:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|9
1708236000000|2024-02-18 06:00:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1708236300000|2024-02-18 06:05:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|3
1708236600000|2024-02-18 06:10:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|8
1708236900000|2024-02-18 06:15:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|15
1708237200000|2024-02-18 06:20:00|11.6|11.4|11.58|11.38|11.6|11.4|11.57|11.37|5
1708237500000|2024-02-18 06:25:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1708237800000|2024-02-18 06:30:00|11.57|11.37|11.58|11.38|11.59|11.39|11.57|11.37|14
1708238400000|2024-02-18 06:40:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1708238700000|2024-02-18 06:45:00|11.58|11.38|11.55|11.35|11.58|11.38|11.55|11.35|12
1708239000000|2024-02-18 06:50:00|11.56|11.36|11.6|11.4|11.6|11.4|11.56|11.36|9
1708239300000|2024-02-18 06:55:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|3
1708239600000|2024-02-18 07:00:00|11.6|11.4|11.58|11.38|11.61|11.41|11.58|11.38|7
1708239900000|2024-02-18 07:05:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|5
1708240200000|2024-02-18 07:10:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|4
1708240500000|2024-02-18 07:15:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|4
1708240800000|2024-02-18 07:20:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|29
1708241100000|2024-02-18 07:25:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|19
1708241400000|2024-02-18 07:30:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|15
1708242300000|2024-02-18 07:45:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|5
1708242600000|2024-02-18 07:50:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1708242900000|2024-02-18 07:55:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|2
1708243200000|2024-02-18 08:00:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|8
1708243500000|2024-02-18 08:05:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|18
1708243800000|2024-02-18 08:10:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|6
1708244100000|2024-02-18 08:15:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|4
1708244400000|2024-02-18 08:20:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|21
1708244700000|2024-02-18 08:25:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1708245000000|2024-02-18 08:30:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|2
1708245600000|2024-02-18 08:40:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|4
1708245900000|2024-02-18 08:45:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|4
1708246200000|2024-02-18 08:50:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1708246500000|2024-02-18 08:55:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1708246800000|2024-02-18 09:00:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|29
1708247100000|2024-02-18 09:05:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|7
1708248300000|2024-02-18 09:25:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1708248600000|2024-02-18 09:30:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1708248900000|2024-02-18 09:35:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|12
1708249200000|2024-02-18 09:40:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1708249500000|2024-02-18 09:45:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|4
1708249800000|2024-02-18 09:50:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|16
1708250100000|2024-02-18 09:55:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1708250400000|2024-02-18 10:00:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|4
1708252200000|2024-02-18 10:30:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|13
1708252500000|2024-02-18 10:35:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|9
1708252800000|2024-02-18 10:40:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|3
1708253100000|2024-02-18 10:45:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1708253400000|2024-02-18 10:50:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1708253700000|2024-02-18 10:55:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|3
1708254000000|2024-02-18 11:00:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|12
1708254300000|2024-02-18 11:05:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1708254600000|2024-02-18 11:10:00|11.62|11.42|11.64|11.44|11.64|11.44|11.61|11.41|5
1708254900000|2024-02-18 11:15:00|11.63|11.43|11.62|11.42|11.64|11.44|11.61|11.41|22
1708255200000|2024-02-18 11:20:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|5
1708255500000|2024-02-18 11:25:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|25
1708256100000|2024-02-18 11:35:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1708256700000|2024-02-18 11:45:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|10
1708258500000|2024-02-18 12:15:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1708259100000|2024-02-18 12:25:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1708259400000|2024-02-18 12:30:00|11.64|11.44|11.6|11.4|11.64|11.44|11.6|11.4|7
1708259700000|2024-02-18 12:35:00|11.61|11.41|11.61|11.41|11.61|11.41|11.58|11.38|9
1708260300000|2024-02-18 12:45:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1708260600000|2024-02-18 12:50:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|4
1708260900000|2024-02-18 12:55:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|5
1708261200000|2024-02-18 13:00:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|7
1708261500000|2024-02-18 13:05:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|4
1708261800000|2024-02-18 13:10:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1708262100000|2024-02-18 13:15:00|11.59|11.39|11.59|11.39|11.59|11.39|11.59|11.39|1
1708262400000|2024-02-18 13:20:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|2
1708262700000|2024-02-18 13:25:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|4
1708263000000|2024-02-18 13:30:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|3
1708263300000|2024-02-18 13:35:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|3
1708263600000|2024-02-18 13:40:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|14
1708263900000|2024-02-18 13:45:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|3
1708264200000|2024-02-18 13:50:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|4
1708264500000|2024-02-18 13:55:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|6
1708264800000|2024-02-18 14:00:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|3
1708265100000|2024-02-18 14:05:00|11.62|11.42|11.6|11.4|11.62|11.42|11.6|11.4|3
1708265400000|2024-02-18 14:10:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|2
1708265700000|2024-02-18 14:15:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|4
1708266300000|2024-02-18 14:25:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|2
1708267200000|2024-02-18 14:40:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|2
1708267500000|2024-02-18 14:45:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|4
1708267800000|2024-02-18 14:50:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1708268100000|2024-02-18 14:55:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|4
1708268400000|2024-02-18 15:00:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|8
1708268700000|2024-02-18 15:05:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|13
1708269000000|2024-02-18 15:10:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|3
1708269300000|2024-02-18 15:15:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|3
1708269600000|2024-02-18 15:20:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|7
1708269900000|2024-02-18 15:25:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|21
1708270200000|2024-02-18 15:30:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|5
1708270500000|2024-02-18 15:35:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|6
1708270800000|2024-02-18 15:40:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|6
1708271100000|2024-02-18 15:45:00|11.7|11.5|11.7|11.5|11.7|11.5|11.68|11.48|19
1708271400000|2024-02-18 15:50:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|4
1708271700000|2024-02-18 15:55:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1708272000000|2024-02-18 16:00:00|11.7|11.5|11.7|11.5|11.73|11.53|11.7|11.5|15
1708272300000|2024-02-18 16:05:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|12
1708272600000|2024-02-18 16:10:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1708272900000|2024-02-18 16:15:00|11.72|11.52|11.7|11.5|11.73|11.53|11.7|11.5|35
1708273200000|2024-02-18 16:20:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|18
1708273500000|2024-02-18 16:25:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|11
1708273800000|2024-02-18 16:30:00|11.7|11.5|11.73|11.53|11.73|11.53|11.7|11.5|12
1708274100000|2024-02-18 16:35:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|6
1708274400000|2024-02-18 16:40:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|23
1708274700000|2024-02-18 16:45:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|6
1708275000000|2024-02-18 16:50:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|4
1708275300000|2024-02-18 16:55:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|23
1708275600000|2024-02-18 17:00:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|32
1708275900000|2024-02-18 17:05:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|13
1708276500000|2024-02-18 17:15:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|6
1708276800000|2024-02-18 17:20:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708277100000|2024-02-18 17:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|15
1708277400000|2024-02-18 17:30:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|20
1708277700000|2024-02-18 17:35:00|11.75|11.55|11.76|11.56|11.77|11.57|11.74|11.54|6
1708278000000|2024-02-18 17:40:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|5
1708278300000|2024-02-18 17:45:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|5
1708278600000|2024-02-18 17:50:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|14
1708278900000|2024-02-18 17:55:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|9
1708279200000|2024-02-18 18:00:00|11.7|11.5|11.68|11.48|11.71|11.51|11.68|11.48|11
1708279500000|2024-02-18 18:05:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|4
1708279800000|2024-02-18 18:10:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|12
1708280100000|2024-02-18 18:15:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|4
1708280400000|2024-02-18 18:20:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|25
1708280700000|2024-02-18 18:25:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|9
1708281000000|2024-02-18 18:30:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1708281300000|2024-02-18 18:35:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|13
1708281600000|2024-02-18 18:40:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|11
1708281900000|2024-02-18 18:45:00|11.67|11.47|11.7|11.5|11.7|11.5|11.66|11.46|10
1708282200000|2024-02-18 18:50:00|11.69|11.49|11.72|11.52|11.72|11.52|11.69|11.49|10
1708282800000|2024-02-18 19:00:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1708283100000|2024-02-18 19:05:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708283400000|2024-02-18 19:10:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1708283700000|2024-02-18 19:15:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|4
1708284000000|2024-02-18 19:20:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1708284300000|2024-02-18 19:25:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|7
1708284600000|2024-02-18 19:30:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|6
1708284900000|2024-02-18 19:35:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|7
1708285200000|2024-02-18 19:40:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|15
1708285500000|2024-02-18 19:45:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|8
1708285800000|2024-02-18 19:50:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|3
1708286100000|2024-02-18 19:55:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1708286400000|2024-02-18 20:00:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|10
1708286700000|2024-02-18 20:05:00|11.74|11.54|11.71|11.51|11.74|11.54|11.71|11.51|30
1708287000000|2024-02-18 20:10:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|21
1708287300000|2024-02-18 20:15:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|11
1708287600000|2024-02-18 20:20:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|12
1708287900000|2024-02-18 20:25:00|11.66|11.46|11.66|11.46|11.66|11.46|11.65|11.45|29
1708288200000|2024-02-18 20:30:00|11.76|11.36|11.76|11.36|11.76|11.36|11.75|11.35|9
1708288800000|2024-02-18 20:40:00|11.75|11.35|11.77|11.37|11.77|11.37|11.75|11.35|3
1708289100000|2024-02-18 20:45:00|11.78|11.38|11.78|11.38|11.78|11.38|11.77|11.37|15
1708289400000|2024-02-18 20:50:00|11.77|11.37|11.76|11.36|11.77|11.37|11.76|11.36|16
1708289700000|2024-02-18 20:55:00|11.77|11.37|11.77|11.37|11.77|11.37|11.76|11.36|9
1708290000000|2024-02-18 21:00:00|11.76|11.36|11.77|11.37|11.78|11.38|11.76|11.36|10
1708290300000|2024-02-18 21:05:00|11.78|11.38|11.76|11.36|11.78|11.38|11.76|11.36|7
1708290600000|2024-02-18 21:10:00|11.77|11.37|11.76|11.36|11.77|11.37|11.76|11.36|2
1708290900000|2024-02-18 21:15:00|11.77|11.37|11.76|11.36|11.77|11.37|11.76|11.36|14
1708291500000|2024-02-18 21:25:00|11.77|11.37|11.77|11.37|11.77|11.37|11.77|11.37|1
1708291800000|2024-02-18 21:30:00|11.76|11.36|11.76|11.36|11.77|11.37|11.76|11.36|3
1708292100000|2024-02-18 21:35:00|11.77|11.37|11.78|11.38|11.78|11.38|11.77|11.37|2
1708292400000|2024-02-18 21:40:00|11.79|11.39|11.8|11.4|11.8|11.4|11.79|11.39|2
1708292700000|2024-02-18 21:45:00|11.79|11.39|11.67|11.47|11.79|11.48|11.67|11.37|8
1708293000000|2024-02-18 21:50:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|3
1708293300000|2024-02-18 21:55:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|37
1708293600000|2024-02-18 22:00:00|11.69|11.49|11.7|11.5|11.71|11.51|11.68|11.48|10
1708293900000|2024-02-18 22:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1708294200000|2024-02-18 22:10:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|43
1708294500000|2024-02-18 22:15:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|20
1708294800000|2024-02-18 22:20:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|21
1708295100000|2024-02-18 22:25:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|17
1708295400000|2024-02-18 22:30:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|4
1708295700000|2024-02-18 22:35:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708296000000|2024-02-18 22:40:00|11.76|11.56|11.73|11.53|11.76|11.56|11.73|11.53|6
1708296300000|2024-02-18 22:45:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1708296900000|2024-02-18 22:55:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708297200000|2024-02-18 23:00:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|6
1708297500000|2024-02-18 23:05:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|10
1708297800000|2024-02-18 23:10:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|6
1708298100000|2024-02-18 23:15:00|11.74|11.54|11.75|11.55|11.75|11.55|11.72|11.52|36
1708298400000|2024-02-18 23:20:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|3
1708298700000|2024-02-18 23:25:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|5
1708299000000|2024-02-18 23:30:00|11.7|11.5|11.68|11.48|11.71|11.51|11.68|11.48|15
1708299300000|2024-02-18 23:35:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|12
1708299600000|2024-02-18 23:40:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|4
1708299900000|2024-02-18 23:45:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|7
1708300200000|2024-02-18 23:50:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1708300500000|2024-02-18 23:55:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|4
1708300800000|2024-02-19 00:00:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|18
1708301100000|2024-02-19 00:05:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|3
1708301400000|2024-02-19 00:10:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1708301700000|2024-02-19 00:15:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1708302000000|2024-02-19 00:20:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708302300000|2024-02-19 00:25:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|4
1708302600000|2024-02-19 00:30:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1708302900000|2024-02-19 00:35:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|17
1708303200000|2024-02-19 00:40:00|11.75|11.55|11.73|11.53|11.76|11.56|11.72|11.52|15
1708303500000|2024-02-19 00:45:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|18
1708303800000|2024-02-19 00:50:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|12
1708304100000|2024-02-19 00:55:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|4
1708304400000|2024-02-19 01:00:00|11.74|11.54|11.73|11.53|11.75|11.55|11.72|11.52|8
1708304700000|2024-02-19 01:05:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|5
1708305000000|2024-02-19 01:10:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|7
1708305300000|2024-02-19 01:15:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1708305600000|2024-02-19 01:20:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|11
1708305900000|2024-02-19 01:25:00|11.74|11.54|11.75|11.55|11.77|11.57|11.73|11.53|17
1708306200000|2024-02-19 01:30:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|9
1708306500000|2024-02-19 01:35:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|24
1708306800000|2024-02-19 01:40:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|27
1708307100000|2024-02-19 01:45:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|6
1708307700000|2024-02-19 01:55:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1708308000000|2024-02-19 02:00:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|3
1708308300000|2024-02-19 02:05:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|9
1708308600000|2024-02-19 02:10:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|10
1708308900000|2024-02-19 02:15:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1708309200000|2024-02-19 02:20:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1708309500000|2024-02-19 02:25:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|45
1708309800000|2024-02-19 02:30:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|5
1708310100000|2024-02-19 02:35:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|3
1708310400000|2024-02-19 02:40:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|3
1708310700000|2024-02-19 02:45:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|3
1708311000000|2024-02-19 02:50:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|4
1708311900000|2024-02-19 03:05:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|2
1708312200000|2024-02-19 03:10:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|6
1708313100000|2024-02-19 03:25:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1708313400000|2024-02-19 03:30:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|20
1708313700000|2024-02-19 03:35:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|12
1708314600000|2024-02-19 03:50:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|2
1708314900000|2024-02-19 03:55:00|11.8|11.6|11.8|11.6|11.81|11.61|11.8|11.6|3
1708315200000|2024-02-19 04:00:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|34
1708315500000|2024-02-19 04:05:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|14
1708315800000|2024-02-19 04:10:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|13
1708316400000|2024-02-19 04:20:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|8
1708316700000|2024-02-19 04:25:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|4
1708317000000|2024-02-19 04:30:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1708317300000|2024-02-19 04:35:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|5
1708317600000|2024-02-19 04:40:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1708317900000|2024-02-19 04:45:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1708318200000|2024-02-19 04:50:00|11.82|11.62|11.82|11.62|11.82|11.62|11.82|11.62|1
1708318800000|2024-02-19 05:00:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|2
1708319100000|2024-02-19 05:05:00|11.79|11.59|11.78|11.58|11.8|11.6|11.77|11.57|20
1708319400000|2024-02-19 05:10:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|16
1708319700000|2024-02-19 05:15:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1708320000000|2024-02-19 05:20:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1708320600000|2024-02-19 05:30:00|11.79|11.59|11.78|11.58|11.8|11.6|11.78|11.58|4
1708320900000|2024-02-19 05:35:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|8
1708321500000|2024-02-19 05:45:00|11.77|11.57|11.77|11.57|11.77|11.57|11.75|11.55|9
1708321800000|2024-02-19 05:50:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1708322100000|2024-02-19 05:55:00|11.79|11.59|11.8|11.6|11.81|11.61|11.79|11.59|4
1708322400000|2024-02-19 06:00:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|6
1708322700000|2024-02-19 06:05:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|3
1708323600000|2024-02-19 06:20:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|6
1708324200000|2024-02-19 06:30:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|7
1708324500000|2024-02-19 06:35:00|11.81|11.61|11.81|11.61|11.82|11.62|11.81|11.61|3
1708325100000|2024-02-19 06:45:00|11.82|11.62|11.82|11.62|11.82|11.62|11.82|11.62|1
1708325400000|2024-02-19 06:50:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1708325700000|2024-02-19 06:55:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|9
1708326300000|2024-02-19 07:05:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|3
1708326600000|2024-02-19 07:10:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|11
1708326900000|2024-02-19 07:15:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1708327200000|2024-02-19 07:20:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|38
1708327500000|2024-02-19 07:25:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|8
1708327800000|2024-02-19 07:30:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|8
1708328100000|2024-02-19 07:35:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1708328400000|2024-02-19 07:40:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|6
1708328700000|2024-02-19 07:45:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|27
1708329000000|2024-02-19 07:50:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1708329300000|2024-02-19 07:55:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|7
1708329600000|2024-02-19 08:00:00|11.86|11.66|11.84|11.64|11.86|11.66|11.84|11.64|23
1708329900000|2024-02-19 08:05:00|11.85|11.65|11.86|11.66|11.86|11.66|11.83|11.63|28
1708330200000|2024-02-19 08:10:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|45
1708330800000|2024-02-19 08:20:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|36
1708331100000|2024-02-19 08:25:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|4
1708331400000|2024-02-19 08:30:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|42
1708331700000|2024-02-19 08:35:00|11.82|11.62|11.8|11.6|11.83|11.63|11.79|11.59|11
1708332000000|2024-02-19 08:40:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|29
1708332300000|2024-02-19 08:45:00|11.78|11.58|11.75|11.55|11.79|11.59|11.75|11.55|22
1708332600000|2024-02-19 08:50:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|6
1708332900000|2024-02-19 08:55:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|6
1708333200000|2024-02-19 09:00:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|21
1708333500000|2024-02-19 09:05:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|6
1708333800000|2024-02-19 09:10:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|9
1708334100000|2024-02-19 09:15:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|15
1708334400000|2024-02-19 09:20:00|11.8|11.6|11.8|11.6|11.8|11.6|11.8|11.6|1
1708334700000|2024-02-19 09:25:00|11.79|11.59|11.82|11.62|11.83|11.63|11.79|11.59|20
1708335000000|2024-02-19 09:30:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|26
1708335600000|2024-02-19 09:40:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|5
1708336200000|2024-02-19 09:50:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|2
1708336500000|2024-02-19 09:55:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|7
1708336800000|2024-02-19 10:00:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|31
1708337100000|2024-02-19 10:05:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|21
1708337400000|2024-02-19 10:10:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|6
1708337700000|2024-02-19 10:15:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|7
1708338000000|2024-02-19 10:20:00|11.78|11.58|11.73|11.53|11.79|11.59|11.73|11.53|9
1708338300000|2024-02-19 10:25:00|11.72|11.52|11.71|11.51|11.72|11.52|11.68|11.48|92
1708338600000|2024-02-19 10:30:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|14
1708338900000|2024-02-19 10:35:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|30
1708339200000|2024-02-19 10:40:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|9
1708339500000|2024-02-19 10:45:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1708339800000|2024-02-19 10:50:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1708340100000|2024-02-19 10:55:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|5
1708340400000|2024-02-19 11:00:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1708340700000|2024-02-19 11:05:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|7
1708341300000|2024-02-19 11:15:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|13
1708341600000|2024-02-19 11:20:00|11.76|11.56|11.79|11.59|11.79|11.59|11.76|11.56|8
1708341900000|2024-02-19 11:25:00|11.8|11.6|11.8|11.6|11.8|11.6|11.8|11.6|1
1708342200000|2024-02-19 11:30:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|2
1708342500000|2024-02-19 11:35:00|11.81|11.61|11.82|11.62|11.83|11.63|11.8|11.6|6
1708343100000|2024-02-19 11:45:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|25
1708343400000|2024-02-19 11:50:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|4
1708343700000|2024-02-19 11:55:00|11.82|11.62|11.82|11.62|11.82|11.62|11.82|11.62|1
1708344000000|2024-02-19 12:00:00|11.81|11.61|11.78|11.58|11.81|11.61|11.77|11.57|8
1708344300000|2024-02-19 12:05:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|4
1708344600000|2024-02-19 12:10:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|7
1708344900000|2024-02-19 12:15:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|7
1708345200000|2024-02-19 12:20:00|11.81|11.61|11.8|11.6|11.81|11.61|11.8|11.6|2
1708345500000|2024-02-19 12:25:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|4
1708345800000|2024-02-19 12:30:00|11.83|11.63|11.85|11.65|11.85|11.65|11.83|11.63|17
1708346100000|2024-02-19 12:35:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|19
1708346400000|2024-02-19 12:40:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|44
1708346700000|2024-02-19 12:45:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|2
1708347000000|2024-02-19 12:50:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|6
1708347300000|2024-02-19 12:55:00|11.85|11.65|11.82|11.62|11.85|11.65|11.81|11.61|46
1708347600000|2024-02-19 13:00:00|11.81|11.61|11.84|11.64|11.84|11.64|11.8|11.6|14
1708347900000|2024-02-19 13:05:00|11.83|11.63|11.85|11.65|11.86|11.66|11.83|11.63|35
1708348200000|2024-02-19 13:10:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|9
1708348500000|2024-02-19 13:15:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|11
1708348800000|2024-02-19 13:20:00|11.84|11.64|11.83|11.63|11.85|11.65|11.82|11.62|16
1708349100000|2024-02-19 13:25:00|11.84|11.64|11.85|11.65|11.86|11.66|11.82|11.62|28
1708349400000|2024-02-19 13:30:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|19
1708349700000|2024-02-19 13:35:00|11.85|11.65|11.83|11.63|11.86|11.66|11.83|11.63|9
1708350000000|2024-02-19 13:40:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|10
1708350300000|2024-02-19 13:45:00|11.84|11.64|11.8|11.6|11.84|11.64|11.8|11.6|27
1708350600000|2024-02-19 13:50:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|12
1708350900000|2024-02-19 13:55:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|9
1708351200000|2024-02-19 14:00:00|11.8|11.6|11.75|11.55|11.8|11.6|11.75|11.55|12
1708351500000|2024-02-19 14:05:00|11.76|11.56|11.78|11.58|11.78|11.58|11.74|11.54|43
1708351800000|2024-02-19 14:10:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|6
1708352100000|2024-02-19 14:15:00|11.79|11.59|11.77|11.57|11.79|11.59|11.76|11.56|21
1708352400000|2024-02-19 14:20:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|11
1708353000000|2024-02-19 14:30:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|11
1708353300000|2024-02-19 14:35:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|11
1708353600000|2024-02-19 14:40:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1708353900000|2024-02-19 14:45:00|11.76|11.56|11.77|11.57|11.77|11.57|11.74|11.54|28
1708354200000|2024-02-19 14:50:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|32
1708354500000|2024-02-19 14:55:00|11.76|11.56|11.78|11.58|11.78|11.58|11.76|11.56|13
1708354800000|2024-02-19 15:00:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|13
1708355100000|2024-02-19 15:05:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|8
1708355400000|2024-02-19 15:10:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|2
1708355700000|2024-02-19 15:15:00|11.8|11.6|11.83|11.63|11.83|11.63|11.8|11.6|10
1708356000000|2024-02-19 15:20:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|20
1708356300000|2024-02-19 15:25:00|11.86|11.66|11.85|11.65|11.86|11.66|11.85|11.65|22
1708356600000|2024-02-19 15:30:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|11
1708356900000|2024-02-19 15:35:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1708357200000|2024-02-19 15:40:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|4
1708357500000|2024-02-19 15:45:00|11.84|11.64|11.81|11.61|11.84|11.64|11.79|11.59|30
1708357800000|2024-02-19 15:50:00|11.8|11.6|11.82|11.62|11.83|11.63|11.8|11.6|23
1708358100000|2024-02-19 15:55:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|4
1708358400000|2024-02-19 16:00:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|10
1708358700000|2024-02-19 16:05:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|2
1708359000000|2024-02-19 16:10:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1708359300000|2024-02-19 16:15:00|11.82|11.62|11.82|11.62|11.83|11.63|11.81|11.61|43
1708359600000|2024-02-19 16:20:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|4
1708359900000|2024-02-19 16:25:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1708360200000|2024-02-19 16:30:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|8
1708360500000|2024-02-19 16:35:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|11
1708360800000|2024-02-19 16:40:00|11.85|11.65|11.86|11.66|11.86|11.66|11.84|11.64|10
1708361100000|2024-02-19 16:45:00|11.87|11.67|11.83|11.63|11.88|11.68|11.83|11.63|11
1708361400000|2024-02-19 16:50:00|11.82|11.62|11.78|11.58|11.82|11.62|11.77|11.57|43
1708361700000|2024-02-19 16:55:00|11.77|11.57|11.74|11.54|11.79|11.59|11.73|11.53|64
1708362000000|2024-02-19 17:00:00|11.73|11.53|11.74|11.54|11.74|11.54|11.67|11.47|62
1708362300000|2024-02-19 17:05:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|12
1708362600000|2024-02-19 17:10:00|11.75|11.55|11.72|11.52|11.76|11.56|11.71|11.51|32
1708362900000|2024-02-19 17:15:00|11.73|11.53|11.74|11.54|11.74|11.54|11.71|11.51|16
1708363200000|2024-02-19 17:20:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|14
1708363500000|2024-02-19 17:25:00|11.77|11.57|11.79|11.59|11.79|11.59|11.75|11.55|23
1708363800000|2024-02-19 17:30:00|11.8|11.6|11.82|11.62|11.83|11.63|11.8|11.6|53
1708364100000|2024-02-19 17:35:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|14
1708364400000|2024-02-19 17:40:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|8
1708364700000|2024-02-19 17:45:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|6
1708365000000|2024-02-19 17:50:00|11.83|11.63|11.81|11.61|11.85|11.65|11.8|11.6|19
1708365300000|2024-02-19 17:55:00|11.82|11.62|11.83|11.63|11.83|11.63|11.8|11.6|16
1708365600000|2024-02-19 18:00:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|11
1708365900000|2024-02-19 18:05:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|14
1708366200000|2024-02-19 18:10:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|9
1708366500000|2024-02-19 18:15:00|11.82|11.62|11.86|11.66|11.86|11.66|11.82|11.62|9
1708366800000|2024-02-19 18:20:00|11.87|11.67|11.84|11.64|11.87|11.67|11.84|11.64|6
1708367100000|2024-02-19 18:25:00|11.83|11.63|11.86|11.66|11.86|11.66|11.83|11.63|8
1708367400000|2024-02-19 18:30:00|11.87|11.67|11.86|11.66|11.87|11.67|11.85|11.65|6
1708367700000|2024-02-19 18:35:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|10
1708368000000|2024-02-19 18:40:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|26
1708368300000|2024-02-19 18:45:00|11.87|11.67|11.85|11.65|11.87|11.67|11.85|11.65|13
1708368600000|2024-02-19 18:50:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|8
1708368900000|2024-02-19 18:55:00|11.86|11.66|11.84|11.64|11.86|11.66|11.84|11.64|23
1708369200000|2024-02-19 19:00:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|7
1708369500000|2024-02-19 19:05:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|6
1708369800000|2024-02-19 19:10:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|7
1708370100000|2024-02-19 19:15:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|6
1708370400000|2024-02-19 19:20:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|3
1708371000000|2024-02-19 19:30:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|26
1708371300000|2024-02-19 19:35:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1708371600000|2024-02-19 19:40:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|3
1708371900000|2024-02-19 19:45:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|4
1708372200000|2024-02-19 19:50:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|7
1708372500000|2024-02-19 19:55:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|2
1708372800000|2024-02-19 20:00:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|6
1708373100000|2024-02-19 20:05:00|11.83|11.63|11.83|11.63|11.83|11.63|11.81|11.61|5
1708373400000|2024-02-19 20:10:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|5
1708373700000|2024-02-19 20:15:00|11.83|11.63|11.83|11.63|11.85|11.65|11.83|11.63|9
1708374000000|2024-02-19 20:20:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1708374300000|2024-02-19 20:25:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1708374600000|2024-02-19 20:30:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|7
1708375200000|2024-02-19 20:40:00|11.87|11.67|11.87|11.67|11.87|11.67|11.87|11.67|1
1708375500000|2024-02-19 20:45:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|5
1708375800000|2024-02-19 20:50:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|2
1708376100000|2024-02-19 20:55:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|10
1708376400000|2024-02-19 21:00:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|2
1708376700000|2024-02-19 21:05:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|3
1708377000000|2024-02-19 21:10:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1708377600000|2024-02-19 21:20:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|7
1708377900000|2024-02-19 21:25:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1708378200000|2024-02-19 21:30:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|10
1708378500000|2024-02-19 21:35:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1708378800000|2024-02-19 21:40:00|11.87|11.67|11.84|11.64|11.87|11.67|11.84|11.64|4
1708379100000|2024-02-19 21:45:00|11.85|11.65|11.86|11.66|11.87|11.67|11.84|11.64|8
1708379400000|2024-02-19 21:50:00|11.87|11.67|11.89|11.69|11.89|11.69|11.87|11.67|5
1708379700000|2024-02-19 21:55:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|7
1708380000000|2024-02-19 22:00:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|55
1708380300000|2024-02-19 22:05:00|11.88|11.68|11.89|11.69|11.9|11.7|11.88|11.68|8
1708380600000|2024-02-19 22:10:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|13
1708380900000|2024-02-19 22:15:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|29
1708381200000|2024-02-19 22:20:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|6
1708381500000|2024-02-19 22:25:00|11.92|11.72|11.88|11.68|11.92|11.72|11.88|11.68|19
1708381800000|2024-02-19 22:30:00|11.89|11.69|11.93|11.73|11.93|11.73|11.88|11.68|15
1708382100000|2024-02-19 22:35:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|2
1708382400000|2024-02-19 22:40:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|3
1708382700000|2024-02-19 22:45:00|11.93|11.73|11.93|11.73|11.94|11.74|11.93|11.73|7
1708383000000|2024-02-19 22:50:00|11.94|11.74|11.94|11.74|11.94|11.74|11.93|11.73|13
1708383300000|2024-02-19 22:55:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|14
1708383600000|2024-02-19 23:00:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|5
1708383900000|2024-02-19 23:05:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|4
1708384200000|2024-02-19 23:10:00|12.01|11.81|12|11.8|12.01|11.81|12|11.8|2
1708384500000|2024-02-19 23:15:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|8
1708384800000|2024-02-19 23:20:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|7
1708385700000|2024-02-19 23:35:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|8
1708386000000|2024-02-19 23:40:00|11.96|11.76|11.96|11.76|11.97|11.77|11.96|11.76|3
1708386600000|2024-02-19 23:50:00|11.95|11.75|11.95|11.75|11.96|11.76|11.94|11.74|13
1708386900000|2024-02-19 23:55:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|3
1708387200000|2024-02-20 00:00:00|11.93|11.73|11.93|11.73|11.93|11.73|11.93|11.73|1
1708387500000|2024-02-20 00:05:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|3
1708387800000|2024-02-20 00:10:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|2
1708388100000|2024-02-20 00:15:00|11.98|11.78|11.98|11.78|11.98|11.78|11.98|11.78|1
1708388400000|2024-02-20 00:20:00|11.99|11.79|11.96|11.76|11.99|11.79|11.96|11.76|16
1708388700000|2024-02-20 00:25:00|11.95|11.75|11.98|11.78|11.99|11.79|11.95|11.75|14
1708389000000|2024-02-20 00:30:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|6
1708389300000|2024-02-20 00:35:00|11.97|11.77|11.95|11.75|11.98|11.78|11.95|11.75|19
1708389600000|2024-02-20 00:40:00|11.96|11.76|11.9|11.7|11.96|11.76|11.89|11.69|33
1708389900000|2024-02-20 00:45:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|36
1708390200000|2024-02-20 00:50:00|11.91|11.71|11.9|11.7|11.93|11.73|11.89|11.69|22
1708390500000|2024-02-20 00:55:00|11.91|11.71|11.89|11.69|11.91|11.71|11.88|11.68|27
1708390800000|2024-02-20 01:00:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|7
1708391100000|2024-02-20 01:05:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|5
1708391400000|2024-02-20 01:10:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|3
1708391700000|2024-02-20 01:15:00|11.91|11.71|11.89|11.69|11.91|11.71|11.88|11.68|9
1708392000000|2024-02-20 01:20:00|11.88|11.68|11.8|11.6|11.89|11.69|11.8|11.6|43
1708392300000|2024-02-20 01:25:00|11.79|11.59|11.81|11.61|11.82|11.62|11.79|11.59|35
1708392600000|2024-02-20 01:30:00|11.82|11.62|11.83|11.63|11.84|11.64|11.81|11.61|26
1708392900000|2024-02-20 01:35:00|11.84|11.64|11.8|11.6|11.84|11.64|11.78|11.58|35
1708393200000|2024-02-20 01:40:00|11.79|11.59|11.82|11.62|11.83|11.63|11.78|11.58|26
1708393500000|2024-02-20 01:45:00|11.83|11.63|11.85|11.65|11.86|11.66|11.83|11.63|13
1708393800000|2024-02-20 01:50:00|11.86|11.66|11.85|11.65|11.86|11.66|11.84|11.64|10
1708394100000|2024-02-20 01:55:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|2
1708394400000|2024-02-20 02:00:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|5
1708394700000|2024-02-20 02:05:00|11.87|11.67|11.89|11.69|11.9|11.7|11.87|11.67|7
1708395000000|2024-02-20 02:10:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|3
1708395300000|2024-02-20 02:15:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|2
1708395600000|2024-02-20 02:20:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|4
1708395900000|2024-02-20 02:25:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|3
1708396200000|2024-02-20 02:30:00|11.89|11.69|11.9|11.7|11.9|11.7|11.88|11.68|8
1708396500000|2024-02-20 02:35:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|5
1708396800000|2024-02-20 02:40:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|4
1708397100000|2024-02-20 02:45:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|9
1708397400000|2024-02-20 02:50:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|2
1708397700000|2024-02-20 02:55:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|2
1708398000000|2024-02-20 03:00:00|11.93|11.73|11.95|11.75|11.96|11.76|11.92|11.72|7
1708398300000|2024-02-20 03:05:00|11.96|11.76|11.95|11.75|11.97|11.77|11.93|11.73|30
1708398600000|2024-02-20 03:10:00|11.96|11.76|11.98|11.78|11.99|11.79|11.96|11.76|7
1708398900000|2024-02-20 03:15:00|11.99|11.79|11.96|11.76|11.99|11.79|11.96|11.76|8
1708399200000|2024-02-20 03:20:00|11.97|11.77|11.97|11.77|11.97|11.77|11.95|11.75|9
1708399500000|2024-02-20 03:25:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|9
1708399800000|2024-02-20 03:30:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|13
1708400100000|2024-02-20 03:35:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|14
1708400400000|2024-02-20 03:40:00|12|11.8|11.99|11.79|12.01|11.81|11.97|11.77|22
1708400700000|2024-02-20 03:45:00|12|11.8|12.01|11.81|12.03|11.83|12|11.8|26
1708401300000|2024-02-20 03:55:00|12|11.8|11.98|11.78|12|11.8|11.96|11.76|15
1708401600000|2024-02-20 04:00:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|8
1708401900000|2024-02-20 04:05:00|11.98|11.78|12.01|11.81|12.01|11.81|11.95|11.75|20
1708402200000|2024-02-20 04:10:00|12.02|11.82|12.06|11.86|12.07|11.87|12.01|11.81|43
1708402500000|2024-02-20 04:15:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|22
1708402800000|2024-02-20 04:20:00|12.07|11.87|12.08|11.88|12.09|11.89|12.06|11.86|14
1708403100000|2024-02-20 04:25:00|12.09|11.89|12.11|11.91|12.14|11.94|12.09|11.89|45
1708403400000|2024-02-20 04:30:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|13
1708403700000|2024-02-20 04:35:00|12.11|11.91|12.08|11.88|12.11|11.91|12.08|11.88|26
1708404000000|2024-02-20 04:40:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|8
1708404300000|2024-02-20 04:45:00|12.1|11.9|12.09|11.89|12.1|11.9|12.07|11.87|18
1708404600000|2024-02-20 04:50:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|33
1708404900000|2024-02-20 04:55:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|19
1708405200000|2024-02-20 05:00:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|5
1708405500000|2024-02-20 05:05:00|12.07|11.87|12.09|11.89|12.09|11.89|12.07|11.87|15
1708405800000|2024-02-20 05:10:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|12
1708406100000|2024-02-20 05:15:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|8
1708406400000|2024-02-20 05:20:00|12.08|11.88|12.11|11.91|12.11|11.91|12.08|11.88|6
1708406700000|2024-02-20 05:25:00|12.1|11.9|12.12|11.92|12.12|11.92|12.09|11.89|19
1708407000000|2024-02-20 05:30:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|6
1708407300000|2024-02-20 05:35:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|12
1708407600000|2024-02-20 05:40:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|10
1708407900000|2024-02-20 05:45:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|8
1708408200000|2024-02-20 05:50:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|11
1708408500000|2024-02-20 05:55:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|5
1708408800000|2024-02-20 06:00:00|12.15|11.95|12.17|11.97|12.17|11.97|12.15|11.95|9
1708409100000|2024-02-20 06:05:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|6
1708409400000|2024-02-20 06:10:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|5
1708409700000|2024-02-20 06:15:00|12.17|11.97|12.13|11.93|12.17|11.97|12.13|11.93|7
1708410000000|2024-02-20 06:20:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|2
1708410300000|2024-02-20 06:25:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|8
1708410600000|2024-02-20 06:30:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|9
1708410900000|2024-02-20 06:35:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|9
1708411200000|2024-02-20 06:40:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|3
1708411800000|2024-02-20 06:50:00|12.11|11.91|12.13|11.93|12.14|11.94|12.11|11.91|23
1708412100000|2024-02-20 06:55:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|14
1708412400000|2024-02-20 07:00:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|15
1708412700000|2024-02-20 07:05:00|12.17|11.97|12.15|11.95|12.17|11.97|12.15|11.95|5
1708413000000|2024-02-20 07:10:00|12.16|11.96|12.13|11.93|12.16|11.96|12.13|11.93|18
1708413300000|2024-02-20 07:15:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|20
1708413600000|2024-02-20 07:20:00|12.14|11.94|12.12|11.92|12.14|11.94|12.12|11.92|13
1708413900000|2024-02-20 07:25:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|5
1708414200000|2024-02-20 07:30:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|29
1708414800000|2024-02-20 07:40:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|15
1708415100000|2024-02-20 07:45:00|12.12|11.92|12.08|11.88|12.12|11.92|12.08|11.88|23
1708415400000|2024-02-20 07:50:00|12.09|11.89|12.1|11.9|12.11|11.91|12.07|11.87|28
1708415700000|2024-02-20 07:55:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|20
1708416000000|2024-02-20 08:00:00|12.09|11.89|12.06|11.86|12.09|11.89|12.05|11.85|38
1708416300000|2024-02-20 08:05:00|12.05|11.85|12.03|11.83|12.06|11.86|12.03|11.83|9
1708416600000|2024-02-20 08:10:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|4
1708416900000|2024-02-20 08:15:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|11
1708417200000|2024-02-20 08:20:00|12.01|11.81|12|11.8|12.02|11.82|11.99|11.79|24
1708417500000|2024-02-20 08:25:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|8
1708417800000|2024-02-20 08:30:00|12.01|11.81|12.05|11.85|12.05|11.85|12|11.8|29
1708418100000|2024-02-20 08:35:00|12.04|11.84|12.02|11.82|12.05|11.85|12.02|11.82|5
1708418400000|2024-02-20 08:40:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|5
1708418700000|2024-02-20 08:45:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|13
1708419000000|2024-02-20 08:50:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|14
1708419300000|2024-02-20 08:55:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|44
1708419600000|2024-02-20 09:00:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|28
1708419900000|2024-02-20 09:05:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|11
1708420200000|2024-02-20 09:10:00|12.04|11.84|12.03|11.83|12.05|11.85|12.03|11.83|8
1708420500000|2024-02-20 09:15:00|12.04|11.84|11.98|11.78|12.04|11.84|11.98|11.78|47
1708420800000|2024-02-20 09:20:00|11.97|11.77|11.98|11.78|11.98|11.78|11.95|11.75|26
1708421100000|2024-02-20 09:25:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|23
1708421400000|2024-02-20 09:30:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|10
1708421700000|2024-02-20 09:35:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|19
1708422000000|2024-02-20 09:40:00|11.93|11.73|11.92|11.72|11.93|11.73|11.91|11.71|4
1708422300000|2024-02-20 09:45:00|11.91|11.71|11.9|11.7|11.92|11.72|11.87|11.67|25
1708422600000|2024-02-20 09:50:00|11.89|11.69|11.95|11.75|11.95|11.75|11.89|11.69|35
1708422900000|2024-02-20 09:55:00|11.94|11.74|11.95|11.75|11.96|11.76|11.94|11.74|4
1708423200000|2024-02-20 10:00:00|11.96|11.76|11.99|11.79|11.99|11.79|11.95|11.75|10
1708423500000|2024-02-20 10:05:00|11.98|11.78|12.01|11.81|12.02|11.82|11.98|11.78|6
1708423800000|2024-02-20 10:10:00|12.02|11.82|12.02|11.82|12.02|11.82|12|11.8|9
1708424100000|2024-02-20 10:15:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|6
1708424400000|2024-02-20 10:20:00|12.01|11.81|12.02|11.82|12.02|11.82|12.01|11.81|10
1708425000000|2024-02-20 10:30:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|10
1708425300000|2024-02-20 10:35:00|12.03|11.83|12.05|11.85|12.06|11.86|12.02|11.82|25
1708425600000|2024-02-20 10:40:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|4
1708425900000|2024-02-20 10:45:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|6
1708426200000|2024-02-20 10:50:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|5
1708426500000|2024-02-20 10:55:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|4
1708426800000|2024-02-20 11:00:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|4
1708427100000|2024-02-20 11:05:00|12.13|11.93|12.09|11.89|12.13|11.93|12.09|11.89|31
1708427400000|2024-02-20 11:10:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|8
1708427700000|2024-02-20 11:15:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|2
1708428000000|2024-02-20 11:20:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|20
1708428300000|2024-02-20 11:25:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|12
1708428600000|2024-02-20 11:30:00|12.13|11.93|12.09|11.89|12.13|11.93|12.09|11.89|9
1708428900000|2024-02-20 11:35:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|4
1708429200000|2024-02-20 11:40:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|3
1708429500000|2024-02-20 11:45:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|5
1708429800000|2024-02-20 11:50:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|19
1708430100000|2024-02-20 11:55:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|6
1708430400000|2024-02-20 12:00:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|2
1708430700000|2024-02-20 12:05:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|18
1708431000000|2024-02-20 12:10:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|9
1708431300000|2024-02-20 12:15:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|17
1708431600000|2024-02-20 12:20:00|12.16|11.96|12.15|11.95|12.17|11.97|12.15|11.95|18
1708431900000|2024-02-20 12:25:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|11
1708432200000|2024-02-20 12:30:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|7
1708432500000|2024-02-20 12:35:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|6
1708432800000|2024-02-20 12:40:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|11
1708433100000|2024-02-20 12:45:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|16
1708433400000|2024-02-20 12:50:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|3
1708433700000|2024-02-20 12:55:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|6
1708434000000|2024-02-20 13:00:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|13
1708434300000|2024-02-20 13:05:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|10
1708434600000|2024-02-20 13:10:00|12.13|11.93|12.15|11.95|12.17|11.97|12.13|11.93|17
1708434900000|2024-02-20 13:15:00|12.14|11.94|12.16|11.96|12.17|11.97|12.14|11.94|9
1708435200000|2024-02-20 13:20:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|31
1708435500000|2024-02-20 13:25:00|12.16|11.96|12.16|11.96|12.16|11.96|12.16|11.96|1
1708435800000|2024-02-20 13:30:00|12.17|11.97|12.2|12|12.2|12|12.17|11.97|16
1708436100000|2024-02-20 13:35:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|40
1708436400000|2024-02-20 13:40:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|11
1708436700000|2024-02-20 13:45:00|12.2|12|12.18|11.98|12.21|12.01|12.17|11.97|27
1708437000000|2024-02-20 13:50:00|12.17|11.97|12.19|11.99|12.2|12|12.17|11.97|11
1708437300000|2024-02-20 13:55:00|12.2|12|12.19|11.99|12.21|12.01|12.18|11.98|19
1708437600000|2024-02-20 14:00:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|7
1708437900000|2024-02-20 14:05:00|12.17|11.97|12.17|11.97|12.18|11.98|12.17|11.97|11
1708438200000|2024-02-20 14:10:00|12.16|11.96|12.13|11.93|12.17|11.97|12.11|11.91|18
1708438500000|2024-02-20 14:15:00|12.14|11.94|12.11|11.91|12.16|11.96|12.1|11.9|56
1708438800000|2024-02-20 14:20:00|12.12|11.92|12.04|11.84|12.12|11.92|12.04|11.84|47
1708439100000|2024-02-20 14:25:00|12.05|11.85|12.04|11.84|12.06|11.86|12.03|11.83|48
1708439400000|2024-02-20 14:30:00|12.05|11.85|12.02|11.82|12.05|11.85|12.02|11.82|28
1708439700000|2024-02-20 14:35:00|12.03|11.83|11.92|11.72|12.03|11.83|11.92|11.72|36
1708440000000|2024-02-20 14:40:00|11.91|11.71|11.9|11.7|11.92|11.72|11.87|11.67|30
1708440300000|2024-02-20 14:45:00|11.89|11.69|11.95|11.75|11.95|11.75|11.86|11.66|31
1708440600000|2024-02-20 14:50:00|11.96|11.76|11.95|11.75|11.97|11.77|11.93|11.73|31
1708440900000|2024-02-20 14:55:00|11.96|11.76|11.95|11.75|11.96|11.76|11.91|11.71|12
1708441200000|2024-02-20 15:00:00|11.96|11.76|11.91|11.71|11.96|11.76|11.91|11.71|30
1708441500000|2024-02-20 15:05:00|11.9|11.7|11.89|11.69|11.91|11.71|11.86|11.66|42
1708441800000|2024-02-20 15:10:00|11.88|11.68|11.85|11.65|11.91|11.71|11.82|11.62|41
1708442100000|2024-02-20 15:15:00|11.84|11.64|11.83|11.63|11.84|11.64|11.79|11.59|31
1708442400000|2024-02-20 15:20:00|11.82|11.62|11.83|11.63|11.84|11.64|11.81|11.61|40
1708442700000|2024-02-20 15:25:00|11.84|11.64|11.65|11.45|11.84|11.64|11.54|11.34|68
1708443000000|2024-02-20 15:30:00|11.64|11.44|11.65|11.45|11.68|11.48|11.56|11.36|171
1708443300000|2024-02-20 15:35:00|11.64|11.44|11.65|11.45|11.66|11.46|11.61|11.41|102
1708443600000|2024-02-20 15:40:00|11.66|11.46|11.7|11.5|11.7|11.5|11.65|11.45|49
1708443900000|2024-02-20 15:45:00|11.69|11.49|11.64|11.44|11.7|11.5|11.64|11.44|29
1708444200000|2024-02-20 15:50:00|11.65|11.45|11.67|11.47|11.7|11.5|11.65|11.45|26
1708444500000|2024-02-20 15:55:00|11.66|11.46|11.69|11.49|11.69|11.49|11.65|11.45|24
1708444800000|2024-02-20 16:00:00|11.68|11.48|11.67|11.47|11.7|11.5|11.66|11.46|36
1708445100000|2024-02-20 16:05:00|11.68|11.48|11.71|11.51|11.71|11.51|11.67|11.47|22
1708445400000|2024-02-20 16:10:00|11.7|11.5|11.68|11.48|11.71|11.51|11.67|11.47|21
1708445700000|2024-02-20 16:15:00|11.69|11.49|11.69|11.49|11.71|11.51|11.68|11.48|21
1708446000000|2024-02-20 16:20:00|11.68|11.48|11.67|11.47|11.69|11.49|11.66|11.46|6
1708446300000|2024-02-20 16:25:00|11.66|11.46|11.67|11.47|11.68|11.48|11.65|11.45|8
1708446600000|2024-02-20 16:30:00|11.66|11.46|11.66|11.46|11.68|11.48|11.66|11.46|5
1708446900000|2024-02-20 16:35:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|4
1708447200000|2024-02-20 16:40:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|7
1708447800000|2024-02-20 16:50:00|11.61|11.41|11.59|11.39|11.61|11.41|11.59|11.39|9
1708448100000|2024-02-20 16:55:00|11.58|11.38|11.56|11.36|11.59|11.39|11.56|11.36|16
1708448400000|2024-02-20 17:00:00|11.55|11.35|11.57|11.37|11.59|11.39|11.53|11.33|22
1708448700000|2024-02-20 17:05:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|15
1708449000000|2024-02-20 17:10:00|11.57|11.37|11.66|11.46|11.66|11.46|11.57|11.37|17
1708449300000|2024-02-20 17:15:00|11.65|11.45|11.65|11.45|11.7|11.5|11.64|11.44|34
1708450800000|2024-02-20 17:40:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|5
1708451100000|2024-02-20 17:45:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|15
1708451400000|2024-02-20 17:50:00|11.58|11.38|11.55|11.35|11.58|11.38|11.55|11.35|10
1708451700000|2024-02-20 17:55:00|11.56|11.36|11.59|11.39|11.6|11.4|11.56|11.36|8
1708452000000|2024-02-20 18:00:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|3
1708452300000|2024-02-20 18:05:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|7
1708452600000|2024-02-20 18:10:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|5
1708452900000|2024-02-20 18:15:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|5
1708453200000|2024-02-20 18:20:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|4
1708453500000|2024-02-20 18:25:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|5
1708453800000|2024-02-20 18:30:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|8
1708454100000|2024-02-20 18:35:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|17
1708454400000|2024-02-20 18:40:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1708454700000|2024-02-20 18:45:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|8
1708455000000|2024-02-20 18:50:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|7
1708455300000|2024-02-20 18:55:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|9
1708455600000|2024-02-20 19:00:00|11.63|11.43|11.61|11.41|11.64|11.44|11.61|11.41|5
1708455900000|2024-02-20 19:05:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|15
1708456200000|2024-02-20 19:10:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|6
1708456500000|2024-02-20 19:15:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|4
1708457100000|2024-02-20 19:25:00|11.64|11.44|11.66|11.46|11.66|11.46|11.64|11.44|3
1708457700000|2024-02-20 19:35:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|5
1708458000000|2024-02-20 19:40:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|12
1708458300000|2024-02-20 19:45:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|3
1708458600000|2024-02-20 19:50:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1708458900000|2024-02-20 19:55:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|6
1708459200000|2024-02-20 20:00:00|11.74|11.54|11.72|11.52|11.75|11.55|11.71|11.51|17
1708459500000|2024-02-20 20:05:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|4
1708459800000|2024-02-20 20:10:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|4
1708460100000|2024-02-20 20:15:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|2
1708460400000|2024-02-20 20:20:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|9
1708460700000|2024-02-20 20:25:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|14
1708461000000|2024-02-20 20:30:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|5
1708461300000|2024-02-20 20:35:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|8
1708461600000|2024-02-20 20:40:00|11.77|11.57|11.82|11.62|11.82|11.62|11.77|11.57|8
1708461900000|2024-02-20 20:45:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|11
1708462200000|2024-02-20 20:50:00|11.8|11.6|11.79|11.59|11.81|11.61|11.79|11.59|8
1708462500000|2024-02-20 20:55:00|11.8|11.6|11.83|11.63|11.83|11.63|11.8|11.6|3
1708462800000|2024-02-20 21:00:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|16
1708463100000|2024-02-20 21:05:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|9
1708463400000|2024-02-20 21:10:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|3
1708463700000|2024-02-20 21:15:00|11.82|11.62|11.82|11.62|11.83|11.63|11.81|11.61|9
1708464000000|2024-02-20 21:20:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|6
1708464300000|2024-02-20 21:25:00|11.83|11.63|11.85|11.65|11.85|11.65|11.83|11.63|3
1708464600000|2024-02-20 21:30:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|2
1708464900000|2024-02-20 21:35:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|14
1708465500000|2024-02-20 21:45:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|4
1708465800000|2024-02-20 21:50:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|4
1708466100000|2024-02-20 21:55:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|10
1708466400000|2024-02-20 22:00:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|8
1708466700000|2024-02-20 22:05:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|31
1708467000000|2024-02-20 22:10:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|3
1708467300000|2024-02-20 22:15:00|11.88|11.68|11.85|11.65|11.88|11.68|11.85|11.65|8
1708467600000|2024-02-20 22:20:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|2
1708467900000|2024-02-20 22:25:00|11.88|11.68|11.87|11.67|11.88|11.68|11.87|11.67|14
1708468500000|2024-02-20 22:35:00|11.88|11.68|11.9|11.7|11.9|11.7|11.87|11.67|9
1708468800000|2024-02-20 22:40:00|11.91|11.71|11.91|11.71|11.91|11.71|11.91|11.71|1
1708469100000|2024-02-20 22:45:00|11.92|11.72|11.92|11.72|11.92|11.72|11.92|11.72|1
1708469400000|2024-02-20 22:50:00|11.93|11.73|11.93|11.73|11.93|11.73|11.92|11.72|5
1708470000000|2024-02-20 23:00:00|11.94|11.74|11.94|11.74|11.95|11.75|11.94|11.74|3
1708470300000|2024-02-20 23:05:00|11.95|11.75|11.95|11.75|11.95|11.75|11.94|11.74|3
1708470600000|2024-02-20 23:10:00|11.94|11.74|11.94|11.74|11.94|11.74|11.94|11.74|1
1708470900000|2024-02-20 23:15:00|11.95|11.75|11.89|11.69|11.95|11.75|11.89|11.69|19
1708471200000|2024-02-20 23:20:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|14
1708471500000|2024-02-20 23:25:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1708471800000|2024-02-20 23:30:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|2
1708472100000|2024-02-20 23:35:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|2
1708472400000|2024-02-20 23:40:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|4
1708472700000|2024-02-20 23:45:00|11.87|11.67|11.88|11.68|11.88|11.68|11.87|11.67|8
1708473300000|2024-02-20 23:55:00|11.87|11.67|11.87|11.67|11.87|11.67|11.87|11.67|1
1708473600000|2024-02-21 00:00:00|11.88|11.68|11.89|11.69|11.9|11.7|11.88|11.68|10
1708473900000|2024-02-21 00:05:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|6
1708474200000|2024-02-21 00:10:00|11.88|11.68|11.87|11.67|11.88|11.68|11.86|11.66|10
1708474500000|2024-02-21 00:15:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1708474800000|2024-02-21 00:20:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|5
1708475100000|2024-02-21 00:25:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|3
1708475400000|2024-02-21 00:30:00|11.87|11.67|11.83|11.63|11.87|11.67|11.83|11.63|5
1708475700000|2024-02-21 00:35:00|11.84|11.64|11.84|11.64|11.84|11.64|11.84|11.64|1
1708476000000|2024-02-21 00:40:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|6
1708476300000|2024-02-21 00:45:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|3
1708476600000|2024-02-21 00:50:00|11.82|11.62|11.82|11.62|11.82|11.62|11.82|11.62|1
1708476900000|2024-02-21 00:55:00|11.83|11.63|11.84|11.64|11.85|11.65|11.82|11.62|15
1708477200000|2024-02-21 01:00:00|11.83|11.63|11.85|11.65|11.85|11.65|11.82|11.62|39
1708477500000|2024-02-21 01:05:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|11
1708478100000|2024-02-21 01:15:00|11.85|11.65|11.83|11.63|11.85|11.65|11.83|11.63|3
1708478400000|2024-02-21 01:20:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|10
1708478700000|2024-02-21 01:25:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|6
1708479000000|2024-02-21 01:30:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|3
1708479300000|2024-02-21 01:35:00|11.83|11.63|11.83|11.63|11.83|11.63|11.82|11.62|7
1708479600000|2024-02-21 01:40:00|11.84|11.64|11.81|11.61|11.84|11.64|11.81|11.61|26
1708479900000|2024-02-21 01:45:00|11.8|11.6|11.8|11.6|11.8|11.6|11.78|11.58|11
1708480200000|2024-02-21 01:50:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|2
1708480500000|2024-02-21 01:55:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|3
1708480800000|2024-02-21 02:00:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|3
1708481100000|2024-02-21 02:05:00|11.79|11.59|11.79|11.59|11.81|11.61|11.79|11.59|17
1708481400000|2024-02-21 02:10:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|8
1708481700000|2024-02-21 02:15:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|13
1708482000000|2024-02-21 02:20:00|11.77|11.57|11.75|11.55|11.77|11.57|11.75|11.55|3
1708482300000|2024-02-21 02:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|7
1708482600000|2024-02-21 02:30:00|11.77|11.57|11.77|11.57|11.77|11.57|11.75|11.55|21
1708482900000|2024-02-21 02:35:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|29
1708483200000|2024-02-21 02:40:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|19
1708483500000|2024-02-21 02:45:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|6
1708483800000|2024-02-21 02:50:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|15
1708484100000|2024-02-21 02:55:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708484400000|2024-02-21 03:00:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|15
1708484700000|2024-02-21 03:05:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|2
1708485000000|2024-02-21 03:10:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|2
1708485300000|2024-02-21 03:15:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|2
1708485600000|2024-02-21 03:20:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|15
1708485900000|2024-02-21 03:25:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|2
1708486200000|2024-02-21 03:30:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1708486800000|2024-02-21 03:40:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|3
1708487100000|2024-02-21 03:45:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|11
1708487400000|2024-02-21 03:50:00|11.78|11.58|11.78|11.58|11.79|11.59|11.78|11.58|13
1708487700000|2024-02-21 03:55:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|12
1708488300000|2024-02-21 04:05:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|28
1708488600000|2024-02-21 04:10:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|24
1708488900000|2024-02-21 04:15:00|11.79|11.59|11.77|11.57|11.79|11.59|11.76|11.56|7
1708489200000|2024-02-21 04:20:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|2
1708489500000|2024-02-21 04:25:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|3
1708489800000|2024-02-21 04:30:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|3
1708490100000|2024-02-21 04:35:00|11.74|11.54|11.71|11.51|11.74|11.54|11.71|11.51|4
1708490400000|2024-02-21 04:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|6
1708490700000|2024-02-21 04:45:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|20
1708491000000|2024-02-21 04:50:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1708491600000|2024-02-21 05:00:00|11.71|11.51|11.74|11.54|11.75|11.55|11.71|11.51|18
1708491900000|2024-02-21 05:05:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708492800000|2024-02-21 05:20:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1708493100000|2024-02-21 05:25:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|14
1708493700000|2024-02-21 05:35:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1708494000000|2024-02-21 05:40:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|4
1708494300000|2024-02-21 05:45:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1708494600000|2024-02-21 05:50:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1708494900000|2024-02-21 05:55:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|6
1708495200000|2024-02-21 06:00:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1708495500000|2024-02-21 06:05:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|4
1708495800000|2024-02-21 06:10:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|3
1708496100000|2024-02-21 06:15:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|7
1708496400000|2024-02-21 06:20:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|11
1708496700000|2024-02-21 06:25:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|11
1708497000000|2024-02-21 06:30:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|9
1708497300000|2024-02-21 06:35:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|3
1708497600000|2024-02-21 06:40:00|11.66|11.46|11.68|11.48|11.68|11.48|11.66|11.46|9
1708497900000|2024-02-21 06:45:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1708498200000|2024-02-21 06:50:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1708498500000|2024-02-21 06:55:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|5
1708498800000|2024-02-21 07:00:00|11.61|11.41|11.55|11.35|11.61|11.41|11.55|11.35|12
1708499100000|2024-02-21 07:05:00|11.56|11.36|11.58|11.38|11.58|11.38|11.54|11.34|25
1708499400000|2024-02-21 07:10:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|16
1708499700000|2024-02-21 07:15:00|11.55|11.35|11.58|11.38|11.58|11.38|11.54|11.34|8
1708500000000|2024-02-21 07:20:00|11.57|11.37|11.6|11.4|11.6|11.4|11.57|11.37|16
1708500300000|2024-02-21 07:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|4
1708500600000|2024-02-21 07:30:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|5
1708500900000|2024-02-21 07:35:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|4
1708501200000|2024-02-21 07:40:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1708501500000|2024-02-21 07:45:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|8
1708501800000|2024-02-21 07:50:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|11
1708502100000|2024-02-21 07:55:00|11.57|11.37|11.6|11.4|11.6|11.4|11.57|11.37|8
1708502400000|2024-02-21 08:00:00|11.59|11.39|11.59|11.39|11.61|11.41|11.58|11.38|9
1708502700000|2024-02-21 08:05:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|17
1708503000000|2024-02-21 08:10:00|11.59|11.39|11.57|11.37|11.59|11.39|11.56|11.36|23
1708503300000|2024-02-21 08:15:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|17
1708503600000|2024-02-21 08:20:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|6
1708503900000|2024-02-21 08:25:00|11.61|11.41|11.61|11.41|11.61|11.41|11.6|11.4|3
1708504200000|2024-02-21 08:30:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|5
1708504500000|2024-02-21 08:35:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|3
1708504800000|2024-02-21 08:40:00|11.58|11.38|11.6|11.4|11.61|11.41|11.57|11.37|15
1708505100000|2024-02-21 08:45:00|11.61|11.41|11.59|11.39|11.61|11.41|11.59|11.39|3
1708505700000|2024-02-21 08:55:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|3
1708506000000|2024-02-21 09:00:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|11
1708506300000|2024-02-21 09:05:00|11.58|11.38|11.54|11.34|11.58|11.38|11.54|11.34|21
1708506600000|2024-02-21 09:10:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1708507200000|2024-02-21 09:20:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|2
1708507500000|2024-02-21 09:25:00|11.53|11.33|11.47|11.27|11.53|11.33|11.47|11.27|55
1708507800000|2024-02-21 09:30:00|11.48|11.28|11.5|11.3|11.51|11.31|11.48|11.28|31
1708508100000|2024-02-21 09:35:00|11.49|11.29|11.46|11.26|11.5|11.3|11.46|11.26|26
1708508400000|2024-02-21 09:40:00|11.47|11.27|11.44|11.24|11.47|11.27|11.42|11.22|99
1708508700000|2024-02-21 09:45:00|11.45|11.25|11.44|11.24|11.46|11.26|11.42|11.22|30
1708509000000|2024-02-21 09:50:00|11.45|11.25|11.42|11.22|11.45|11.25|11.42|11.22|56
1708509300000|2024-02-21 09:55:00|11.43|11.23|11.4|11.2|11.43|11.23|11.39|11.19|42
1708509600000|2024-02-21 10:00:00|11.41|11.21|11.44|11.24|11.45|11.25|11.4|11.2|39
1708509900000|2024-02-21 10:05:00|11.43|11.23|11.39|11.19|11.43|11.23|11.37|11.17|51
1708510200000|2024-02-21 10:10:00|11.38|11.18|11.37|11.17|11.38|11.18|11.33|11.13|60
1708510500000|2024-02-21 10:15:00|11.38|11.18|11.43|11.23|11.43|11.23|11.38|11.18|38
1708510800000|2024-02-21 10:20:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|21
1708511100000|2024-02-21 10:25:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|13
1708511400000|2024-02-21 10:30:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|14
1708511700000|2024-02-21 10:35:00|11.46|11.26|11.46|11.26|11.47|11.27|11.43|11.23|19
1708512000000|2024-02-21 10:40:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|27
1708512300000|2024-02-21 10:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.44|11.24|6
1708512600000|2024-02-21 10:50:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|8
1708513200000|2024-02-21 11:00:00|11.46|11.26|11.49|11.29|11.49|11.29|11.46|11.26|6
1708513500000|2024-02-21 11:05:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|2
1708513800000|2024-02-21 11:10:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|8
1708514100000|2024-02-21 11:15:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|4
1708514400000|2024-02-21 11:20:00|11.48|11.28|11.44|11.24|11.48|11.28|11.44|11.24|13
1708514700000|2024-02-21 11:25:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|24
1708515000000|2024-02-21 11:30:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|21
1708515300000|2024-02-21 11:35:00|11.42|11.22|11.44|11.24|11.46|11.26|11.41|11.21|27
1708515600000|2024-02-21 11:40:00|11.45|11.25|11.41|11.21|11.45|11.25|11.41|11.21|13
1708515900000|2024-02-21 11:45:00|11.4|11.2|11.4|11.2|11.42|11.22|11.39|11.19|43
1708516200000|2024-02-21 11:50:00|11.41|11.21|11.38|11.18|11.41|11.21|11.38|11.18|42
1708516500000|2024-02-21 11:55:00|11.37|11.17|11.39|11.19|11.39|11.19|11.34|11.14|99
1708516800000|2024-02-21 12:00:00|11.4|11.2|11.36|11.16|11.4|11.2|11.36|11.16|13
1708517100000|2024-02-21 12:05:00|11.37|11.17|11.38|11.18|11.4|11.2|11.3|11.1|52
1708517400000|2024-02-21 12:10:00|11.39|11.19|11.44|11.24|11.44|11.24|11.39|11.19|22
1708517700000|2024-02-21 12:15:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|8
1708518000000|2024-02-21 12:20:00|11.45|11.25|11.42|11.22|11.46|11.26|11.42|11.22|22
1708518300000|2024-02-21 12:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|27
1708518600000|2024-02-21 12:30:00|11.44|11.24|11.42|11.22|11.45|11.25|11.42|11.22|29
1708518900000|2024-02-21 12:35:00|11.41|11.21|11.44|11.24|11.45|11.25|11.41|11.21|28
1708519200000|2024-02-21 12:40:00|11.45|11.25|11.46|11.26|11.47|11.27|11.44|11.24|8
1708519500000|2024-02-21 12:45:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|10
1708519800000|2024-02-21 12:50:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|4
1708520100000|2024-02-21 12:55:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1708520400000|2024-02-21 13:00:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|17
1708520700000|2024-02-21 13:05:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1708521000000|2024-02-21 13:10:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1708521300000|2024-02-21 13:15:00|11.49|11.29|11.46|11.26|11.49|11.29|11.45|11.25|14
1708521600000|2024-02-21 13:20:00|11.47|11.27|11.45|11.25|11.47|11.27|11.44|11.24|21
1708521900000|2024-02-21 13:25:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|7
1708522200000|2024-02-21 13:30:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|12
1708522500000|2024-02-21 13:35:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|13
1708522800000|2024-02-21 13:40:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|3
1708523100000|2024-02-21 13:45:00|11.41|11.21|11.4|11.2|11.42|11.22|11.38|11.18|15
1708523400000|2024-02-21 13:50:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|12
1708523700000|2024-02-21 13:55:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|5
1708524000000|2024-02-21 14:00:00|11.42|11.22|11.39|11.19|11.43|11.23|11.39|11.19|10
1708524300000|2024-02-21 14:05:00|11.4|11.2|11.4|11.2|11.42|11.22|11.39|11.19|9
1708524600000|2024-02-21 14:10:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|5
1708524900000|2024-02-21 14:15:00|11.38|11.18|11.34|11.14|11.38|11.18|11.34|11.14|11
1708525200000|2024-02-21 14:20:00|11.33|11.13|11.34|11.14|11.36|11.16|11.33|11.13|22
1708525500000|2024-02-21 14:25:00|11.33|11.13|11.3|11.1|11.34|11.14|11.29|11.09|50
1708525800000|2024-02-21 14:30:00|11.31|11.11|11.3|11.1|11.34|11.14|11.3|11.1|20
1708526100000|2024-02-21 14:35:00|11.29|11.09|11.32|11.12|11.34|11.14|11.26|11.06|60
1708526400000|2024-02-21 14:40:00|11.33|11.13|11.35|11.15|11.36|11.16|11.33|11.13|17
1708526700000|2024-02-21 14:45:00|11.36|11.16|11.32|11.12|11.37|11.17|11.31|11.11|57
1708527000000|2024-02-21 14:50:00|11.31|11.11|11.32|11.12|11.34|11.14|11.31|11.11|40
1708527300000|2024-02-21 14:55:00|11.31|11.11|11.33|11.13|11.33|11.13|11.3|11.1|19
1708527600000|2024-02-21 15:00:00|11.32|11.12|11.32|11.12|11.32|11.12|11.29|11.09|35
1708527900000|2024-02-21 15:05:00|11.33|11.13|11.31|11.11|11.33|11.13|11.29|11.09|19
1708528200000|2024-02-21 15:10:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|18
1708528500000|2024-02-21 15:15:00|11.34|11.14|11.38|11.18|11.4|11.2|11.34|11.14|27
1708528800000|2024-02-21 15:20:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|8
1708529100000|2024-02-21 15:25:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|7
1708529400000|2024-02-21 15:30:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|10
1708529700000|2024-02-21 15:35:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1708530000000|2024-02-21 15:40:00|11.42|11.22|11.4|11.2|11.42|11.22|11.4|11.2|3
1708530300000|2024-02-21 15:45:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|8
1708530600000|2024-02-21 15:50:00|11.39|11.19|11.39|11.19|11.41|11.21|11.38|11.18|9
1708530900000|2024-02-21 15:55:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|2
1708531200000|2024-02-21 16:00:00|11.38|11.18|11.41|11.21|11.43|11.23|11.38|11.18|19
1708531500000|2024-02-21 16:05:00|11.4|11.2|11.43|11.23|11.43|11.23|11.38|11.18|26
1708531800000|2024-02-21 16:10:00|11.42|11.22|11.44|11.24|11.45|11.25|11.42|11.22|15
1708532100000|2024-02-21 16:15:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|45
1708532400000|2024-02-21 16:20:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|9
1708532700000|2024-02-21 16:25:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|7
1708533000000|2024-02-21 16:30:00|11.38|11.18|11.4|11.2|11.4|11.2|11.36|11.16|37
1708533300000|2024-02-21 16:35:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|22
1708533600000|2024-02-21 16:40:00|11.39|11.19|11.41|11.21|11.41|11.21|11.39|11.19|3
1708533900000|2024-02-21 16:45:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|30
1708534200000|2024-02-21 16:50:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|14
1708534500000|2024-02-21 16:55:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|8
1708534800000|2024-02-21 17:00:00|11.4|11.2|11.41|11.21|11.43|11.23|11.4|11.2|10
1708535100000|2024-02-21 17:05:00|11.4|11.2|11.39|11.19|11.4|11.2|11.39|11.19|2
1708535400000|2024-02-21 17:10:00|11.4|11.2|11.4|11.2|11.4|11.2|11.4|11.2|1
1708535700000|2024-02-21 17:15:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|2
1708536000000|2024-02-21 17:20:00|11.39|11.19|11.38|11.18|11.39|11.19|11.36|11.16|20
1708536300000|2024-02-21 17:25:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|11
1708536600000|2024-02-21 17:30:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|3
1708536900000|2024-02-21 17:35:00|11.35|11.15|11.31|11.11|11.35|11.15|11.31|11.11|9
1708537200000|2024-02-21 17:40:00|11.32|11.12|11.32|11.12|11.32|11.12|11.3|11.1|7
1708537500000|2024-02-21 17:45:00|11.31|11.11|11.3|11.1|11.33|11.13|11.3|11.1|16
1708537800000|2024-02-21 17:50:00|11.29|11.09|11.31|11.11|11.31|11.11|11.29|11.09|11
1708538100000|2024-02-21 17:55:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|11
1708538400000|2024-02-21 18:00:00|11.27|11.07|11.29|11.09|11.3|11.1|11.27|11.07|13
1708538700000|2024-02-21 18:05:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|14
1708539000000|2024-02-21 18:10:00|11.28|11.08|11.29|11.09|11.3|11.1|11.28|11.08|16
1708539300000|2024-02-21 18:15:00|11.3|11.1|11.3|11.1|11.3|11.1|11.29|11.09|3
1708539600000|2024-02-21 18:20:00|11.31|11.11|11.27|11.07|11.31|11.11|11.27|11.07|9
1708539900000|2024-02-21 18:25:00|11.26|11.06|11.22|11.02|11.26|11.06|11.19|10.99|45
1708540200000|2024-02-21 18:30:00|11.21|11.01|11.25|11.05|11.26|11.06|11.21|11.01|21
1708540500000|2024-02-21 18:35:00|11.26|11.06|11.23|11.03|11.26|11.06|11.23|11.03|14
1708540800000|2024-02-21 18:40:00|11.24|11.04|11.25|11.05|11.26|11.06|11.24|11.04|4
1708541100000|2024-02-21 18:45:00|11.24|11.04|11.24|11.04|11.26|11.06|11.22|11.02|23
1708541400000|2024-02-21 18:50:00|11.25|11.05|11.24|11.04|11.25|11.05|11.24|11.04|28
1708542000000|2024-02-21 19:00:00|11.23|11.03|11.26|11.06|11.26|11.06|11.22|11.02|20
1708542300000|2024-02-21 19:05:00|11.27|11.07|11.3|11.1|11.3|11.1|11.27|11.07|16
1708542600000|2024-02-21 19:10:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|8
1708542900000|2024-02-21 19:15:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|24
1708543200000|2024-02-21 19:20:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|16
1708543500000|2024-02-21 19:25:00|11.29|11.09|11.28|11.08|11.3|11.1|11.27|11.07|14
1708543800000|2024-02-21 19:30:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|11
1708544100000|2024-02-21 19:35:00|11.28|11.08|11.25|11.05|11.28|11.08|11.25|11.05|10
1708544400000|2024-02-21 19:40:00|11.26|11.06|11.29|11.09|11.29|11.09|11.26|11.06|8
1708544700000|2024-02-21 19:45:00|11.28|11.08|11.3|11.1|11.3|11.1|11.28|11.08|3
1708545000000|2024-02-21 19:50:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|5
1708545300000|2024-02-21 19:55:00|11.3|11.1|11.31|11.11|11.31|11.11|11.3|11.1|6
1708545600000|2024-02-21 20:00:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|6
1708545900000|2024-02-21 20:05:00|11.3|11.1|11.33|11.13|11.34|11.14|11.3|11.1|8
1708546200000|2024-02-21 20:10:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|2
1708546500000|2024-02-21 20:15:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|2
1708546800000|2024-02-21 20:20:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|4
1708547100000|2024-02-21 20:25:00|11.32|11.12|11.32|11.12|11.32|11.12|11.32|11.12|1
1708547400000|2024-02-21 20:30:00|11.31|11.11|11.33|11.13|11.34|11.14|11.31|11.11|11
1708547700000|2024-02-21 20:35:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|8
1708548000000|2024-02-21 20:40:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|3
1708548300000|2024-02-21 20:45:00|11.33|11.13|11.32|11.12|11.34|11.14|11.3|11.1|16
1708548600000|2024-02-21 20:50:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|6
1708548900000|2024-02-21 20:55:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|2
1708549200000|2024-02-21 21:00:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|3
1708549500000|2024-02-21 21:05:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|2
1708549800000|2024-02-21 21:10:00|11.37|11.17|11.37|11.17|11.37|11.17|11.37|11.17|1
1708550100000|2024-02-21 21:15:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|4
1708550400000|2024-02-21 21:20:00|11.36|11.16|11.36|11.16|11.4|11.2|11.33|11.13|39
1708550700000|2024-02-21 21:25:00|11.37|11.17|11.4|11.2|11.41|11.21|11.37|11.17|24
1708551000000|2024-02-21 21:30:00|11.41|11.21|11.42|11.22|11.46|11.26|11.41|11.21|33
1708551300000|2024-02-21 21:35:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|11
1708551600000|2024-02-21 21:40:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|2
1708551900000|2024-02-21 21:45:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|6
1708552200000|2024-02-21 21:50:00|11.44|11.24|11.47|11.27|11.47|11.27|11.43|11.23|6
1708552500000|2024-02-21 21:55:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1708552800000|2024-02-21 22:00:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|10
1708553100000|2024-02-21 22:05:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|7
1708553400000|2024-02-21 22:10:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|11
1708553700000|2024-02-21 22:15:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|10
1708554000000|2024-02-21 22:20:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|3
1708554300000|2024-02-21 22:25:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1708554600000|2024-02-21 22:30:00|11.48|11.28|11.48|11.28|11.48|11.28|11.48|11.28|1
1708554900000|2024-02-21 22:35:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1708555200000|2024-02-21 22:40:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|5
1708555500000|2024-02-21 22:45:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1708555800000|2024-02-21 22:50:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1708556100000|2024-02-21 22:55:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|6
1708556400000|2024-02-21 23:00:00|11.5|11.3|11.54|11.34|11.55|11.35|11.5|11.3|10
1708556700000|2024-02-21 23:05:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|2
1708557000000|2024-02-21 23:10:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1708557300000|2024-02-21 23:15:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1708557600000|2024-02-21 23:20:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|3
1708558200000|2024-02-21 23:30:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|3
1708558500000|2024-02-21 23:35:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|3
1708560000000|2024-02-22 00:00:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|6
1708560300000|2024-02-22 00:05:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|4
1708560600000|2024-02-22 00:10:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|2
1708560900000|2024-02-22 00:15:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|5
1708561200000|2024-02-22 00:20:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|15
1708561500000|2024-02-22 00:25:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1708561800000|2024-02-22 00:30:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|2
1708562100000|2024-02-22 00:35:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1708562400000|2024-02-22 00:40:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1708562700000|2024-02-22 00:45:00|11.55|11.35|11.57|11.37|11.58|11.38|11.55|11.35|15
1708563000000|2024-02-22 00:50:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|10
1708563300000|2024-02-22 00:55:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1708563600000|2024-02-22 01:00:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|31
1708563900000|2024-02-22 01:05:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1708564200000|2024-02-22 01:10:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|6
1708564500000|2024-02-22 01:15:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1708565100000|2024-02-22 01:25:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1708565400000|2024-02-22 01:30:00|11.52|11.32|11.49|11.29|11.52|11.32|11.49|11.29|3
1708565700000|2024-02-22 01:35:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|5
1708566000000|2024-02-22 01:40:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|4
1708566300000|2024-02-22 01:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|5
1708566600000|2024-02-22 01:50:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|2
1708566900000|2024-02-22 01:55:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|5
1708567200000|2024-02-22 02:00:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|9
1708567500000|2024-02-22 02:05:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|3
1708567800000|2024-02-22 02:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|8
1708568100000|2024-02-22 02:15:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|7
1708568400000|2024-02-22 02:20:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|3
1708568700000|2024-02-22 02:25:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1708569000000|2024-02-22 02:30:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|10
1708569300000|2024-02-22 02:35:00|11.47|11.27|11.45|11.25|11.48|11.28|11.45|11.25|7
1708569600000|2024-02-22 02:40:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|5
1708569900000|2024-02-22 02:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|5
1708570200000|2024-02-22 02:50:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|5
1708570500000|2024-02-22 02:55:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|2
1708570800000|2024-02-22 03:00:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|3
1708571100000|2024-02-22 03:05:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|6
1708571400000|2024-02-22 03:10:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1708571700000|2024-02-22 03:15:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1708572300000|2024-02-22 03:25:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1708572600000|2024-02-22 03:30:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1708572900000|2024-02-22 03:35:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|4
1708573500000|2024-02-22 03:45:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1708573800000|2024-02-22 03:50:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|3
1708574100000|2024-02-22 03:55:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1708574400000|2024-02-22 04:00:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1708574700000|2024-02-22 04:05:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1708575000000|2024-02-22 04:10:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|2
1708575900000|2024-02-22 04:25:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|5
1708576200000|2024-02-22 04:30:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|2
1708576800000|2024-02-22 04:40:00|11.5|11.3|11.5|11.3|11.5|11.3|11.5|11.3|1
1708577400000|2024-02-22 04:50:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|7
1708577700000|2024-02-22 04:55:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|2
1708578000000|2024-02-22 05:00:00|11.5|11.3|11.51|11.31|11.52|11.32|11.5|11.3|6
1708578300000|2024-02-22 05:05:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1708578600000|2024-02-22 05:10:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|21
1708578900000|2024-02-22 05:15:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|2
1708579200000|2024-02-22 05:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|11
1708579800000|2024-02-22 05:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|3
1708580100000|2024-02-22 05:35:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|4
1708580700000|2024-02-22 05:45:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1708581000000|2024-02-22 05:50:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|4
1708581300000|2024-02-22 05:55:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1708581600000|2024-02-22 06:00:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1708581900000|2024-02-22 06:05:00|11.59|11.39|11.59|11.39|11.59|11.39|11.59|11.39|1
1708582500000|2024-02-22 06:15:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1708582800000|2024-02-22 06:20:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1708583100000|2024-02-22 06:25:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|3
1708583400000|2024-02-22 06:30:00|11.64|11.44|11.66|11.46|11.66|11.46|11.63|11.43|7
1708583700000|2024-02-22 06:35:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|3
1708584000000|2024-02-22 06:40:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|4
1708584300000|2024-02-22 06:45:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|3
1708584600000|2024-02-22 06:50:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1708585200000|2024-02-22 07:00:00|11.69|11.49|11.68|11.48|11.69|11.49|11.66|11.46|20
1708585500000|2024-02-22 07:05:00|11.67|11.47|11.67|11.47|11.68|11.48|11.65|11.45|19
1708585800000|2024-02-22 07:10:00|11.68|11.48|11.69|11.49|11.7|11.5|11.67|11.47|10
1708586100000|2024-02-22 07:15:00|11.68|11.48|11.7|11.5|11.71|11.51|11.68|11.48|13
1708586400000|2024-02-22 07:20:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|5
1708587000000|2024-02-22 07:30:00|11.7|11.5|11.7|11.5|11.7|11.5|11.68|11.48|9
1708587300000|2024-02-22 07:35:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1708587600000|2024-02-22 07:40:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708587900000|2024-02-22 07:45:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1708588200000|2024-02-22 07:50:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1708588500000|2024-02-22 07:55:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|5
1708588800000|2024-02-22 08:00:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1708589100000|2024-02-22 08:05:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|2
1708589400000|2024-02-22 08:10:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1708589700000|2024-02-22 08:15:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|4
1708590000000|2024-02-22 08:20:00|11.8|11.6|11.8|11.6|11.8|11.6|11.8|11.6|1
1708590300000|2024-02-22 08:25:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|9
1708590600000|2024-02-22 08:30:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|10
1708590900000|2024-02-22 08:35:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|16
1708591200000|2024-02-22 08:40:00|11.82|11.62|11.83|11.63|11.83|11.63|11.81|11.61|28
1708591500000|2024-02-22 08:45:00|11.82|11.62|11.82|11.62|11.82|11.62|11.8|11.6|6
1708592400000|2024-02-22 09:00:00|11.81|11.61|11.78|11.58|11.81|11.61|11.78|11.58|4
1708592700000|2024-02-22 09:05:00|11.79|11.59|11.8|11.6|11.82|11.62|11.79|11.59|12
1708593000000|2024-02-22 09:10:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|5
1708593600000|2024-02-22 09:20:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|2
1708593900000|2024-02-22 09:25:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|5
1708594200000|2024-02-22 09:30:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|4
1708594500000|2024-02-22 09:35:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|3
1708595100000|2024-02-22 09:45:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|43
1708595400000|2024-02-22 09:50:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|53
1708595700000|2024-02-22 09:55:00|11.86|11.66|11.83|11.63|11.86|11.66|11.83|11.63|6
1708596000000|2024-02-22 10:00:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|24
1708596300000|2024-02-22 10:05:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|14
1708596600000|2024-02-22 10:10:00|11.8|11.6|11.8|11.6|11.81|11.61|11.8|11.6|15
1708596900000|2024-02-22 10:15:00|11.79|11.59|11.78|11.58|11.8|11.6|11.78|11.58|8
1708597200000|2024-02-22 10:20:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|29
1708597500000|2024-02-22 10:25:00|11.81|11.61|11.79|11.59|11.81|11.61|11.79|11.59|7
1708597800000|2024-02-22 10:30:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|2
1708598100000|2024-02-22 10:35:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|11
1708598400000|2024-02-22 10:40:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|16
1708598700000|2024-02-22 10:45:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|16
1708599000000|2024-02-22 10:50:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|6
1708599300000|2024-02-22 10:55:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|6
1708599600000|2024-02-22 11:00:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|8
1708599900000|2024-02-22 11:05:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|14
1708600200000|2024-02-22 11:10:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1708600500000|2024-02-22 11:15:00|11.75|11.55|11.72|11.52|11.76|11.56|11.72|11.52|20
1708600800000|2024-02-22 11:20:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|5
1708601100000|2024-02-22 11:25:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|4
1708601400000|2024-02-22 11:30:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|3
1708601700000|2024-02-22 11:35:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1708602000000|2024-02-22 11:40:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|5
1708602300000|2024-02-22 11:45:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|10
1708602600000|2024-02-22 11:50:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|9
1708602900000|2024-02-22 11:55:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|2
1708603200000|2024-02-22 12:00:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|32
1708603500000|2024-02-22 12:05:00|11.75|11.55|11.76|11.56|11.77|11.57|11.74|11.54|16
1708603800000|2024-02-22 12:10:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|6
1708604100000|2024-02-22 12:15:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1708604400000|2024-02-22 12:20:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|15
1708604700000|2024-02-22 12:25:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|6
1708605000000|2024-02-22 12:30:00|11.77|11.57|11.74|11.54|11.77|11.57|11.73|11.53|14
1708605300000|2024-02-22 12:35:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|17
1708605600000|2024-02-22 12:40:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|26
1708605900000|2024-02-22 12:45:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|12
1708606200000|2024-02-22 12:50:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1708606500000|2024-02-22 12:55:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1708606800000|2024-02-22 13:00:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|5
1708607100000|2024-02-22 13:05:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|4
1708607400000|2024-02-22 13:10:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|14
1708607700000|2024-02-22 13:15:00|11.74|11.54|11.67|11.47|11.74|11.54|11.66|11.46|68
1708608000000|2024-02-22 13:20:00|11.68|11.48|11.66|11.46|11.68|11.48|11.65|11.45|43
1708608300000|2024-02-22 13:25:00|11.67|11.47|11.66|11.46|11.67|11.47|11.64|11.44|20
1708608600000|2024-02-22 13:30:00|11.65|11.45|11.67|11.47|11.67|11.47|11.64|11.44|15
1708608900000|2024-02-22 13:35:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|19
1708609200000|2024-02-22 13:40:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|22
1708609500000|2024-02-22 13:45:00|11.61|11.41|11.59|11.39|11.62|11.42|11.58|11.38|35
1708609800000|2024-02-22 13:50:00|11.6|11.4|11.62|11.42|11.62|11.42|11.59|11.39|19
1708610100000|2024-02-22 13:55:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|10
1708610400000|2024-02-22 14:00:00|11.65|11.45|11.66|11.46|11.66|11.46|11.64|11.44|6
1708610700000|2024-02-22 14:05:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|5
1708611000000|2024-02-22 14:10:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|2
1708611300000|2024-02-22 14:15:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|15
1708611600000|2024-02-22 14:20:00|11.69|11.49|11.66|11.46|11.69|11.49|11.66|11.46|18
1708611900000|2024-02-22 14:25:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|9
1708612200000|2024-02-22 14:30:00|11.68|11.48|11.69|11.49|11.69|11.49|11.66|11.46|14
1708612800000|2024-02-22 14:40:00|11.68|11.48|11.7|11.5|11.7|11.5|11.67|11.47|19
1708613100000|2024-02-22 14:45:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1708613400000|2024-02-22 14:50:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1708613700000|2024-02-22 14:55:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|9
1708614000000|2024-02-22 15:00:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|6
1708614300000|2024-02-22 15:05:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|17
1708614600000|2024-02-22 15:10:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1708614900000|2024-02-22 15:15:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|4
1708615200000|2024-02-22 15:20:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|8
1708615500000|2024-02-22 15:25:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|4
1708615800000|2024-02-22 15:30:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|3
1708616100000|2024-02-22 15:35:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|7
1708616400000|2024-02-22 15:40:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|19
1708617000000|2024-02-22 15:50:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1708617600000|2024-02-22 16:00:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1708617900000|2024-02-22 16:05:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|4
1708618200000|2024-02-22 16:10:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1708618500000|2024-02-22 16:15:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1708618800000|2024-02-22 16:20:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|2
1708619100000|2024-02-22 16:25:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1708619400000|2024-02-22 16:30:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|6
1708619700000|2024-02-22 16:35:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1708620000000|2024-02-22 16:40:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1708620300000|2024-02-22 16:45:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|6
1708620600000|2024-02-22 16:50:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|4
1708620900000|2024-02-22 16:55:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1708621200000|2024-02-22 17:00:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|13
1708621500000|2024-02-22 17:05:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1708621800000|2024-02-22 17:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1708622400000|2024-02-22 17:20:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1708622700000|2024-02-22 17:25:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1708624200000|2024-02-22 17:50:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1708624500000|2024-02-22 17:55:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1708624800000|2024-02-22 18:00:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1708625100000|2024-02-22 18:05:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1708625400000|2024-02-22 18:10:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|2
1708626000000|2024-02-22 18:20:00|11.69|11.49|11.72|11.52|11.72|11.52|11.69|11.49|12
1708626300000|2024-02-22 18:25:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1708626600000|2024-02-22 18:30:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|4
1708626900000|2024-02-22 18:35:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1708627200000|2024-02-22 18:40:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|2
1708627500000|2024-02-22 18:45:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|4
1708627800000|2024-02-22 18:50:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|3
1708628100000|2024-02-22 18:55:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|8
1708628400000|2024-02-22 19:00:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|16
1708628700000|2024-02-22 19:05:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|7
1708629300000|2024-02-22 19:15:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|5
1708629600000|2024-02-22 19:20:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|4
1708629900000|2024-02-22 19:25:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1708630200000|2024-02-22 19:30:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|2
1708630500000|2024-02-22 19:35:00|11.73|11.53|11.71|11.51|11.73|11.53|11.7|11.5|9
1708630800000|2024-02-22 19:40:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1708631100000|2024-02-22 19:45:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|21
1708631400000|2024-02-22 19:50:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|11
1708631700000|2024-02-22 19:55:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|3
1708632000000|2024-02-22 20:00:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1708632600000|2024-02-22 20:10:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|3
1708632900000|2024-02-22 20:15:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1708633500000|2024-02-22 20:25:00|11.72|11.52|11.75|11.55|11.76|11.56|11.72|11.52|20
1708633800000|2024-02-22 20:30:00|11.76|11.56|11.74|11.54|11.79|11.59|11.73|11.53|47
1708634100000|2024-02-22 20:35:00|11.75|11.55|11.78|11.58|11.78|11.58|11.75|11.55|14
1708634400000|2024-02-22 20:40:00|11.79|11.59|11.8|11.6|11.81|11.61|11.78|11.58|20
1708634700000|2024-02-22 20:45:00|11.79|11.59|11.77|11.57|11.8|11.6|11.75|11.55|33
1708635000000|2024-02-22 20:50:00|11.78|11.58|11.8|11.6|11.8|11.6|11.78|11.58|15
1708635300000|2024-02-22 20:55:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|11
1708635600000|2024-02-22 21:00:00|11.8|11.6|11.8|11.6|11.81|11.61|11.8|11.6|11
1708635900000|2024-02-22 21:05:00|11.79|11.59|11.77|11.57|11.79|11.59|11.75|11.55|21
1708636200000|2024-02-22 21:10:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|10
1708636500000|2024-02-22 21:15:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|10
1708636800000|2024-02-22 21:20:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1708637100000|2024-02-22 21:25:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708637400000|2024-02-22 21:30:00|11.74|11.54|11.7|11.5|11.74|11.54|11.69|11.49|15
1708637700000|2024-02-22 21:35:00|11.71|11.51|11.69|11.49|11.71|11.51|11.68|11.48|15
1708638000000|2024-02-22 21:40:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|3
1708638300000|2024-02-22 21:45:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|14
1708638600000|2024-02-22 21:50:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1708638900000|2024-02-22 21:55:00|11.69|11.49|11.72|11.52|11.72|11.52|11.69|11.49|6
1708639200000|2024-02-22 22:00:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|8
1708639500000|2024-02-22 22:05:00|11.75|11.55|11.7|11.5|11.75|11.55|11.7|11.5|24
1708639800000|2024-02-22 22:10:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|9
1708640100000|2024-02-22 22:15:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|43
1708640400000|2024-02-22 22:20:00|11.69|11.49|11.68|11.48|11.69|11.49|11.66|11.46|16
1708640700000|2024-02-22 22:25:00|11.67|11.47|11.61|11.41|11.68|11.48|11.61|11.41|21
1708641000000|2024-02-22 22:30:00|11.62|11.42|11.66|11.46|11.66|11.46|11.61|11.41|25
1708641300000|2024-02-22 22:35:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1708641600000|2024-02-22 22:40:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|4
1708641900000|2024-02-22 22:45:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|10
1708642200000|2024-02-22 22:50:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1708642500000|2024-02-22 22:55:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|4
1708642800000|2024-02-22 23:00:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1708643100000|2024-02-22 23:05:00|11.69|11.49|11.66|11.46|11.69|11.49|11.66|11.46|6
1708643400000|2024-02-22 23:10:00|11.65|11.45|11.63|11.43|11.66|11.46|11.62|11.42|19
1708643700000|2024-02-22 23:15:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1708644000000|2024-02-22 23:20:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|6
1708644300000|2024-02-22 23:25:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1708644900000|2024-02-22 23:35:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|11
1708645200000|2024-02-22 23:40:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|6
1708645800000|2024-02-22 23:50:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1708646100000|2024-02-22 23:55:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|10
1708646400000|2024-02-23 00:00:00|11.64|11.44|11.62|11.42|11.65|11.45|11.62|11.42|7
1708646700000|2024-02-23 00:05:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1708647900000|2024-02-23 00:25:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1708648200000|2024-02-23 00:30:00|11.65|11.45|11.65|11.45|11.67|11.47|11.65|11.45|9
1708648500000|2024-02-23 00:35:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1708649100000|2024-02-23 00:45:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|15
1708649400000|2024-02-23 00:50:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|3
1708649700000|2024-02-23 00:55:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708650000000|2024-02-23 01:00:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1708650300000|2024-02-23 01:05:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|4
1708650600000|2024-02-23 01:10:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|3
1708650900000|2024-02-23 01:15:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|2
1708651200000|2024-02-23 01:20:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|16
1708651500000|2024-02-23 01:25:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|7
1708651800000|2024-02-23 01:30:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1708652100000|2024-02-23 01:35:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1708652400000|2024-02-23 01:40:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|2
1708652700000|2024-02-23 01:45:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1708653000000|2024-02-23 01:50:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|3
1708653300000|2024-02-23 01:55:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|2
1708653600000|2024-02-23 02:00:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1708653900000|2024-02-23 02:05:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1708654500000|2024-02-23 02:15:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|3
1708654800000|2024-02-23 02:20:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|5
1708655100000|2024-02-23 02:25:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1708655400000|2024-02-23 02:30:00|11.62|11.42|11.64|11.44|11.64|11.44|11.61|11.41|5
1708655700000|2024-02-23 02:35:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|2
1708656000000|2024-02-23 02:40:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1708656300000|2024-02-23 02:45:00|11.65|11.45|11.63|11.43|11.66|11.46|11.63|11.43|9
1708656600000|2024-02-23 02:50:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|8
1708656900000|2024-02-23 02:55:00|11.6|11.4|11.58|11.38|11.6|11.4|11.56|11.36|43
1708657200000|2024-02-23 03:00:00|11.57|11.37|11.57|11.37|11.58|11.38|11.55|11.35|33
1708657500000|2024-02-23 03:05:00|11.58|11.38|11.55|11.35|11.58|11.38|11.53|11.33|26
1708657800000|2024-02-23 03:10:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|28
1708658100000|2024-02-23 03:15:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1708658700000|2024-02-23 03:25:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|6
1708659000000|2024-02-23 03:30:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|22
1708660500000|2024-02-23 03:55:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1708660800000|2024-02-23 04:00:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1708661100000|2024-02-23 04:05:00|11.53|11.33|11.49|11.29|11.53|11.33|11.49|11.29|7
1708661400000|2024-02-23 04:10:00|11.5|11.3|11.52|11.32|11.52|11.32|11.49|11.29|15
1708661700000|2024-02-23 04:15:00|11.51|11.31|11.54|11.34|11.55|11.35|11.49|11.29|14
1708662000000|2024-02-23 04:20:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|5
1708662600000|2024-02-23 04:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|3
1708662900000|2024-02-23 04:35:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|2
1708663200000|2024-02-23 04:40:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|3
1708663500000|2024-02-23 04:45:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1708663800000|2024-02-23 04:50:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|2
1708664400000|2024-02-23 05:00:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1708664700000|2024-02-23 05:05:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|3
1708665000000|2024-02-23 05:10:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1708665300000|2024-02-23 05:15:00|11.6|11.4|11.6|11.4|11.6|11.4|11.6|11.4|1
1708665900000|2024-02-23 05:25:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1708666200000|2024-02-23 05:30:00|11.6|11.4|11.6|11.4|11.61|11.41|11.6|11.4|7
1708666500000|2024-02-23 05:35:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|9
1708666800000|2024-02-23 05:40:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|5
1708667100000|2024-02-23 05:45:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|2
1708667400000|2024-02-23 05:50:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|3
1708668000000|2024-02-23 06:00:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1708668300000|2024-02-23 06:05:00|11.64|11.44|11.66|11.46|11.66|11.46|11.64|11.44|5
1708668900000|2024-02-23 06:15:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|4
1708669500000|2024-02-23 06:25:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1708669800000|2024-02-23 06:30:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|5
1708670700000|2024-02-23 06:45:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1708671000000|2024-02-23 06:50:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|2
1708671300000|2024-02-23 06:55:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1708671900000|2024-02-23 07:05:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|4
1708672500000|2024-02-23 07:15:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|6
1708672800000|2024-02-23 07:20:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1708673100000|2024-02-23 07:25:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|3
1708673400000|2024-02-23 07:30:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|6
1708673700000|2024-02-23 07:35:00|11.59|11.39|11.62|11.42|11.63|11.43|11.59|11.39|22
1708674000000|2024-02-23 07:40:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1708674300000|2024-02-23 07:45:00|11.6|11.4|11.56|11.36|11.6|11.4|11.56|11.36|5
1708674600000|2024-02-23 07:50:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|4
1708674900000|2024-02-23 07:55:00|11.57|11.37|11.58|11.38|11.59|11.39|11.57|11.37|20
1708675200000|2024-02-23 08:00:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|10
1708675500000|2024-02-23 08:05:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|5
1708675800000|2024-02-23 08:10:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|4
1708676100000|2024-02-23 08:15:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|6
1708676400000|2024-02-23 08:20:00|11.6|11.4|11.61|11.41|11.61|11.41|11.6|11.4|2
1708677000000|2024-02-23 08:30:00|11.6|11.4|11.59|11.39|11.6|11.4|11.57|11.37|6
1708677300000|2024-02-23 08:35:00|11.58|11.38|11.58|11.38|11.58|11.38|11.55|11.35|9
1708677900000|2024-02-23 08:45:00|11.59|11.39|11.55|11.35|11.59|11.39|11.55|11.35|11
1708678200000|2024-02-23 08:50:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|14
1708678500000|2024-02-23 08:55:00|11.54|11.34|11.51|11.31|11.54|11.34|11.51|11.31|14
1708678800000|2024-02-23 09:00:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|6
1708679100000|2024-02-23 09:05:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|4
1708679400000|2024-02-23 09:10:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|12
1708679700000|2024-02-23 09:15:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|8
1708680000000|2024-02-23 09:20:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|8
1708680300000|2024-02-23 09:25:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1708680600000|2024-02-23 09:30:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|7
1708680900000|2024-02-23 09:35:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1708681200000|2024-02-23 09:40:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1708681500000|2024-02-23 09:45:00|11.55|11.35|11.5|11.3|11.55|11.35|11.5|11.3|14
1708681800000|2024-02-23 09:50:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|4
1708682100000|2024-02-23 09:55:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|5
1708682400000|2024-02-23 10:00:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|8
1708682700000|2024-02-23 10:05:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|10
1708683000000|2024-02-23 10:10:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1708683300000|2024-02-23 10:15:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1708683600000|2024-02-23 10:20:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1708683900000|2024-02-23 10:25:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1708684200000|2024-02-23 10:30:00|11.56|11.36|11.54|11.34|11.56|11.36|11.54|11.34|5
1708684500000|2024-02-23 10:35:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|6
1708684800000|2024-02-23 10:40:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1708685100000|2024-02-23 10:45:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|4
1708685700000|2024-02-23 10:55:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|3
1708686000000|2024-02-23 11:00:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|8
1708686300000|2024-02-23 11:05:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|3
1708686600000|2024-02-23 11:10:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1708687200000|2024-02-23 11:20:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1708687500000|2024-02-23 11:25:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|3
1708687800000|2024-02-23 11:30:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|17
1708688100000|2024-02-23 11:35:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|3
1708688400000|2024-02-23 11:40:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|5
1708688700000|2024-02-23 11:45:00|11.59|11.39|11.59|11.39|11.59|11.39|11.59|11.39|1
1708689300000|2024-02-23 11:55:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1708689600000|2024-02-23 12:00:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|4
1708689900000|2024-02-23 12:05:00|11.56|11.36|11.56|11.36|11.58|11.38|11.56|11.36|11
1708690200000|2024-02-23 12:10:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1708690800000|2024-02-23 12:20:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|2
1708691100000|2024-02-23 12:25:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|8
1708691400000|2024-02-23 12:30:00|11.52|11.32|11.51|11.31|11.52|11.32|11.5|11.3|16
1708691700000|2024-02-23 12:35:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1708692000000|2024-02-23 12:40:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1708692300000|2024-02-23 12:45:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|3
1708692600000|2024-02-23 12:50:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|4
1708692900000|2024-02-23 12:55:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|2
1708693500000|2024-02-23 13:05:00|11.53|11.33|11.55|11.35|11.56|11.36|11.53|11.33|9
1708693800000|2024-02-23 13:10:00|11.54|11.34|11.52|11.32|11.54|11.34|11.51|11.31|5
1708694100000|2024-02-23 13:15:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|4
1708694400000|2024-02-23 13:20:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|9
1708695000000|2024-02-23 13:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1708695300000|2024-02-23 13:35:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1708695600000|2024-02-23 13:40:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|2
1708695900000|2024-02-23 13:45:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1708696200000|2024-02-23 13:50:00|11.58|11.38|11.63|11.43|11.63|11.43|11.58|11.38|5
1708696500000|2024-02-23 13:55:00|11.62|11.42|11.68|11.48|11.68|11.48|11.62|11.42|6
1708696800000|2024-02-23 14:00:00|11.69|11.49|11.67|11.47|11.69|11.49|11.67|11.47|6
1708697100000|2024-02-23 14:05:00|11.66|11.46|11.61|11.41|11.67|11.47|11.61|11.41|13
1708697400000|2024-02-23 14:10:00|11.62|11.42|11.65|11.45|11.67|11.47|11.61|11.41|9
1708697700000|2024-02-23 14:15:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|13
1708698000000|2024-02-23 14:20:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1708698600000|2024-02-23 14:30:00|11.72|11.52|11.69|11.49|11.72|11.52|11.69|11.49|14
1708698900000|2024-02-23 14:35:00|11.68|11.48|11.63|11.43|11.68|11.48|11.63|11.43|10
1708699200000|2024-02-23 14:40:00|11.64|11.44|11.65|11.45|11.66|11.46|11.63|11.43|12
1708699500000|2024-02-23 14:45:00|11.64|11.44|11.65|11.45|11.65|11.45|11.61|11.41|10
1708699800000|2024-02-23 14:50:00|11.66|11.46|11.7|11.5|11.7|11.5|11.65|11.45|7
1708700100000|2024-02-23 14:55:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|5
1708700400000|2024-02-23 15:00:00|11.7|11.5|11.71|11.51|11.73|11.53|11.68|11.48|21
1708700700000|2024-02-23 15:05:00|11.7|11.5|11.67|11.47|11.71|11.51|11.65|11.45|34
1708701000000|2024-02-23 15:10:00|11.68|11.48|11.66|11.46|11.68|11.48|11.63|11.43|28
1708701300000|2024-02-23 15:15:00|11.65|11.45|11.62|11.42|11.65|11.45|11.59|11.39|22
1708701600000|2024-02-23 15:20:00|11.6|11.4|11.63|11.43|11.64|11.44|11.6|11.4|20
1708701900000|2024-02-23 15:25:00|11.62|11.42|11.57|11.37|11.62|11.42|11.55|11.35|13
1708702200000|2024-02-23 15:30:00|11.58|11.38|11.6|11.4|11.61|11.41|11.54|11.34|25
1708702500000|2024-02-23 15:35:00|11.62|11.42|11.64|11.44|11.66|11.46|11.6|11.4|16
1708702800000|2024-02-23 15:40:00|11.65|11.45|11.64|11.44|11.65|11.45|11.62|11.42|16
1708703100000|2024-02-23 15:45:00|11.63|11.43|11.6|11.4|11.66|11.46|11.6|11.4|33
1708703400000|2024-02-23 15:50:00|11.58|11.38|11.63|11.43|11.63|11.43|11.58|11.38|19
1708703700000|2024-02-23 15:55:00|11.62|11.42|11.55|11.35|11.62|11.42|11.55|11.35|23
1708704000000|2024-02-23 16:00:00|11.57|11.37|11.47|11.27|11.58|11.38|11.46|11.26|47
1708704300000|2024-02-23 16:05:00|11.46|11.26|11.49|11.29|11.49|11.29|11.44|11.24|58
1708704600000|2024-02-23 16:10:00|11.48|11.28|11.42|11.22|11.5|11.3|11.42|11.22|34
1708704900000|2024-02-23 16:15:00|11.41|11.21|11.46|11.26|11.47|11.27|11.4|11.2|62
1708705200000|2024-02-23 16:20:00|11.45|11.25|11.49|11.29|11.49|11.29|11.41|11.21|89
1708705500000|2024-02-23 16:25:00|11.48|11.28|11.5|11.3|11.51|11.31|11.47|11.27|51
1708705800000|2024-02-23 16:30:00|11.49|11.29|11.46|11.26|11.5|11.3|11.45|11.25|16
1708706100000|2024-02-23 16:35:00|11.47|11.27|11.51|11.31|11.51|11.31|11.45|11.25|16
1708706400000|2024-02-23 16:40:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|4
1708706700000|2024-02-23 16:45:00|11.52|11.32|11.55|11.35|11.55|11.35|11.51|11.31|6
1708707000000|2024-02-23 16:50:00|11.56|11.36|11.59|11.39|11.59|11.39|11.56|11.36|4
1708707300000|2024-02-23 16:55:00|11.58|11.38|11.59|11.39|11.59|11.39|11.56|11.36|7
1708707600000|2024-02-23 17:00:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|3
1708707900000|2024-02-23 17:05:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|4
1708708200000|2024-02-23 17:10:00|11.59|11.39|11.59|11.39|11.61|11.41|11.59|11.39|9
1708708500000|2024-02-23 17:15:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|5
1708708800000|2024-02-23 17:20:00|11.61|11.41|11.61|11.41|11.63|11.43|11.61|11.41|9
1708709100000|2024-02-23 17:25:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|2
1708709400000|2024-02-23 17:30:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|15
1708709700000|2024-02-23 17:35:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|17
1708710000000|2024-02-23 17:40:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|21
1708710300000|2024-02-23 17:45:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|44
1708710600000|2024-02-23 17:50:00|11.59|11.39|11.6|11.4|11.61|11.41|11.58|11.38|40
1708710900000|2024-02-23 17:55:00|11.61|11.41|11.62|11.42|11.63|11.43|11.6|11.4|20
1708711200000|2024-02-23 18:00:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|28
1708711500000|2024-02-23 18:05:00|11.59|11.39|11.59|11.39|11.61|11.41|11.59|11.39|16
1708711800000|2024-02-23 18:10:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|38
1708712100000|2024-02-23 18:15:00|11.58|11.38|11.58|11.38|11.59|11.39|11.56|11.36|31
1708712400000|2024-02-23 18:20:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|50
1708712700000|2024-02-23 18:25:00|11.61|11.41|11.59|11.39|11.62|11.42|11.59|11.39|41
1708713000000|2024-02-23 18:30:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|23
1708713300000|2024-02-23 18:35:00|11.61|11.41|11.59|11.39|11.61|11.41|11.58|11.38|23
1708713600000|2024-02-23 18:40:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|21
1708713900000|2024-02-23 18:45:00|11.59|11.39|11.6|11.4|11.61|11.41|11.58|11.38|14
1708714200000|2024-02-23 18:50:00|11.61|11.41|11.61|11.41|11.61|11.41|11.59|11.39|15
1708714500000|2024-02-23 18:55:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|10
1708714800000|2024-02-23 19:00:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|56
1708715100000|2024-02-23 19:05:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|23
1708715400000|2024-02-23 19:10:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1708715700000|2024-02-23 19:15:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|9
1708716000000|2024-02-23 19:20:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|10
1708716300000|2024-02-23 19:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|8
1708716600000|2024-02-23 19:30:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|15
1708716900000|2024-02-23 19:35:00|11.62|11.42|11.64|11.44|11.64|11.44|11.61|11.41|21
1708717200000|2024-02-23 19:40:00|11.63|11.43|11.62|11.42|11.64|11.44|11.61|11.41|26
1708717500000|2024-02-23 19:45:00|11.63|11.43|11.66|11.46|11.67|11.47|11.62|11.42|16
1708717800000|2024-02-23 19:50:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|5
1708718100000|2024-02-23 19:55:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|5
1708718400000|2024-02-23 20:00:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|19
1708718700000|2024-02-23 20:05:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|29
1708719000000|2024-02-23 20:10:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|7
1708719300000|2024-02-23 20:15:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|12
1708719600000|2024-02-23 20:20:00|11.68|11.48|11.64|11.44|11.68|11.48|11.64|11.44|11
1708719900000|2024-02-23 20:25:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1708720200000|2024-02-23 20:30:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|6
1708720500000|2024-02-23 20:35:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|6
1708720800000|2024-02-23 20:40:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|9
1708721100000|2024-02-23 20:45:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|3
1708721400000|2024-02-23 20:50:00|11.68|11.48|11.68|11.48|11.68|11.48|11.67|11.47|9
1708722000000|2024-02-23 21:00:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|3
1708722300000|2024-02-23 21:05:00|11.68|11.48|11.69|11.49|11.69|11.49|11.67|11.47|14
1708722600000|2024-02-23 21:10:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|8
1708722900000|2024-02-23 21:15:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|2
1708723200000|2024-02-23 21:20:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|4
1708723500000|2024-02-23 21:25:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|2
1708723800000|2024-02-23 21:30:00|11.66|11.46|11.68|11.48|11.68|11.48|11.66|11.46|7
1708724100000|2024-02-23 21:35:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|4
1708724400000|2024-02-23 21:40:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|18
1708724700000|2024-02-23 21:45:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|7
1708725000000|2024-02-23 21:50:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|8
1708725300000|2024-02-23 21:55:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1708761600000|2024-02-24 08:00:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|3
1708761900000|2024-02-24 08:05:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1708762200000|2024-02-24 08:10:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|13
1708762500000|2024-02-24 08:15:00|11.72|11.52|11.75|11.55|11.75|11.55|11.72|11.52|8
1708762800000|2024-02-24 08:20:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|6
1708763100000|2024-02-24 08:25:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|29
1708763400000|2024-02-24 08:30:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|18
1708763700000|2024-02-24 08:35:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|29
1708764000000|2024-02-24 08:40:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|14
1708764300000|2024-02-24 08:45:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|15
1708764600000|2024-02-24 08:50:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|7
1708764900000|2024-02-24 08:55:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|24
1708765200000|2024-02-24 09:00:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|6
1708765500000|2024-02-24 09:05:00|11.74|11.54|11.75|11.55|11.76|11.56|11.73|11.53|12
1708765800000|2024-02-24 09:10:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|12
1708766100000|2024-02-24 09:15:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|2
1708766400000|2024-02-24 09:20:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|24
1708766700000|2024-02-24 09:25:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|15
1708767000000|2024-02-24 09:30:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|33
1708767300000|2024-02-24 09:35:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|19
1708767900000|2024-02-24 09:45:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|9
1708768200000|2024-02-24 09:50:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|16
1708768800000|2024-02-24 10:00:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|8
1708769100000|2024-02-24 10:05:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|6
1708769400000|2024-02-24 10:10:00|11.8|11.6|11.8|11.6|11.8|11.6|11.8|11.6|1
1708769700000|2024-02-24 10:15:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|5
1708770000000|2024-02-24 10:20:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|2
1708770600000|2024-02-24 10:30:00|11.78|11.58|11.8|11.6|11.8|11.6|11.78|11.58|3
1708770900000|2024-02-24 10:35:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|9
1708771200000|2024-02-24 10:40:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|6
1708771500000|2024-02-24 10:45:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|4
1708771800000|2024-02-24 10:50:00|11.8|11.6|11.8|11.6|11.8|11.6|11.8|11.6|1
1708772100000|2024-02-24 10:55:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1708772400000|2024-02-24 11:00:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|29
1708772700000|2024-02-24 11:05:00|11.79|11.59|11.8|11.6|11.81|11.61|11.79|11.59|10
1708773300000|2024-02-24 11:15:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|30
1708773600000|2024-02-24 11:20:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|7
1708774200000|2024-02-24 11:30:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|8
1708774500000|2024-02-24 11:35:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|10
1708774800000|2024-02-24 11:40:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|10
1708775100000|2024-02-24 11:45:00|11.8|11.6|11.82|11.62|11.82|11.62|11.8|11.6|11
1708775400000|2024-02-24 11:50:00|11.81|11.61|11.81|11.61|11.82|11.62|11.81|11.61|9
1708775700000|2024-02-24 11:55:00|11.8|11.6|11.81|11.61|11.81|11.61|11.8|11.6|4
1708776000000|2024-02-24 12:00:00|11.82|11.62|11.79|11.59|11.82|11.62|11.79|11.59|12
1708776300000|2024-02-24 12:05:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|15
1708776600000|2024-02-24 12:10:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|2
1708776900000|2024-02-24 12:15:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|12
1708777200000|2024-02-24 12:20:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1708777500000|2024-02-24 12:25:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|6
1708777800000|2024-02-24 12:30:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|36
1708778100000|2024-02-24 12:35:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|5
1708778400000|2024-02-24 12:40:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1708778700000|2024-02-24 12:45:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|12
1708779000000|2024-02-24 12:50:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|3
1708779300000|2024-02-24 12:55:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|19
1708779600000|2024-02-24 13:00:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|9
1708779900000|2024-02-24 13:05:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|6
1708780200000|2024-02-24 13:10:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|2
1708780500000|2024-02-24 13:15:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1708780800000|2024-02-24 13:20:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1708781100000|2024-02-24 13:25:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|8
1708781400000|2024-02-24 13:30:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|19
1708781700000|2024-02-24 13:35:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1708782300000|2024-02-24 13:45:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|4
1708782600000|2024-02-24 13:50:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|10
1708782900000|2024-02-24 13:55:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1708783200000|2024-02-24 14:00:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|3
1708783500000|2024-02-24 14:05:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|3
1708783800000|2024-02-24 14:10:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708784100000|2024-02-24 14:15:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|8
1708784400000|2024-02-24 14:20:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|4
1708784700000|2024-02-24 14:25:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|3
1708785000000|2024-02-24 14:30:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|28
1708785300000|2024-02-24 14:35:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|14
1708785600000|2024-02-24 14:40:00|11.75|11.55|11.74|11.54|11.75|11.55|11.72|11.52|14
1708785900000|2024-02-24 14:45:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|32
1708786200000|2024-02-24 14:50:00|11.71|11.51|11.74|11.54|11.74|11.54|11.71|11.51|26
1708786500000|2024-02-24 14:55:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708786800000|2024-02-24 15:00:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1708787100000|2024-02-24 15:05:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1708787700000|2024-02-24 15:15:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|19
1708788000000|2024-02-24 15:20:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|9
1708788300000|2024-02-24 15:25:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|14
1708788600000|2024-02-24 15:30:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1708788900000|2024-02-24 15:35:00|11.72|11.52|11.71|11.51|11.73|11.53|11.71|11.51|10
1708789200000|2024-02-24 15:40:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|6
1708789500000|2024-02-24 15:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|8
1708789800000|2024-02-24 15:50:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|4
1708790100000|2024-02-24 15:55:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708790400000|2024-02-24 16:00:00|11.71|11.51|11.72|11.52|11.73|11.53|11.7|11.5|8
1708790700000|2024-02-24 16:05:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|9
1708791000000|2024-02-24 16:10:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|5
1708791300000|2024-02-24 16:15:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|3
1708791600000|2024-02-24 16:20:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|19
1708791900000|2024-02-24 16:25:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|5
1708792200000|2024-02-24 16:30:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|17
1708792500000|2024-02-24 16:35:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|10
1708792800000|2024-02-24 16:40:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|6
1708793100000|2024-02-24 16:45:00|11.75|11.55|11.75|11.55|11.77|11.57|11.74|11.54|31
1708793400000|2024-02-24 16:50:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|13
1708793700000|2024-02-24 16:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|8
1708794000000|2024-02-24 17:00:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|5
1708794300000|2024-02-24 17:05:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|11
1708794600000|2024-02-24 17:10:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|7
1708794900000|2024-02-24 17:15:00|11.76|11.56|11.79|11.59|11.79|11.59|11.76|11.56|18
1708795200000|2024-02-24 17:20:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|13
1708795500000|2024-02-24 17:25:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|17
1708795800000|2024-02-24 17:30:00|11.8|11.6|11.81|11.61|11.82|11.62|11.8|11.6|6
1708796100000|2024-02-24 17:35:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|3
1708796400000|2024-02-24 17:40:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1708796700000|2024-02-24 17:45:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|5
1708797000000|2024-02-24 17:50:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|2
1708797300000|2024-02-24 17:55:00|11.83|11.63|11.83|11.63|11.83|11.63|11.81|11.61|17
1708797600000|2024-02-24 18:00:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|9
1708797900000|2024-02-24 18:05:00|11.81|11.61|11.83|11.63|11.84|11.64|11.81|11.61|21
1708798200000|2024-02-24 18:10:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|3
1708798500000|2024-02-24 18:15:00|11.81|11.61|11.78|11.58|11.81|11.61|11.78|11.58|46
1708798800000|2024-02-24 18:20:00|11.79|11.59|11.76|11.56|11.79|11.59|11.76|11.56|38
1708799100000|2024-02-24 18:25:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|25
1708799400000|2024-02-24 18:30:00|11.77|11.57|11.75|11.55|11.78|11.58|11.75|11.55|49
1708799700000|2024-02-24 18:35:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|9
1708800000000|2024-02-24 18:40:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|9
1708800300000|2024-02-24 18:45:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|18
1708800600000|2024-02-24 18:50:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|16
1708800900000|2024-02-24 18:55:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|5
1708801200000|2024-02-24 19:00:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1708801500000|2024-02-24 19:05:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|9
1708802400000|2024-02-24 19:20:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|3
1708802700000|2024-02-24 19:25:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|4
1708803000000|2024-02-24 19:30:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|9
1708803300000|2024-02-24 19:35:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|11
1708803600000|2024-02-24 19:40:00|11.81|11.61|11.81|11.61|11.81|11.61|11.81|11.61|1
1708804200000|2024-02-24 19:50:00|11.8|11.6|11.8|11.6|11.8|11.6|11.8|11.6|1
1708804800000|2024-02-24 20:00:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1708805100000|2024-02-24 20:05:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|7
1708805700000|2024-02-24 20:15:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1708806000000|2024-02-24 20:20:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1708806300000|2024-02-24 20:25:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1708806600000|2024-02-24 20:30:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|3
1708806900000|2024-02-24 20:35:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|6
1708807200000|2024-02-24 20:40:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|3
1708807500000|2024-02-24 20:45:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|2
1708808100000|2024-02-24 20:55:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|2
1708808400000|2024-02-24 21:00:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|5
1708809300000|2024-02-24 21:15:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708809600000|2024-02-24 21:20:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1708809900000|2024-02-24 21:25:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708810200000|2024-02-24 21:30:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|2
1708810500000|2024-02-24 21:35:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|12
1708810800000|2024-02-24 21:40:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1708811100000|2024-02-24 21:45:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|2
1708811400000|2024-02-24 21:50:00|11.76|11.56|11.79|11.59|11.81|11.61|11.76|11.56|20
1708811700000|2024-02-24 21:55:00|11.78|11.58|11.78|11.58|11.79|11.59|11.78|11.58|5
1708812000000|2024-02-24 22:00:00|11.79|11.59|11.8|11.6|11.8|11.6|11.78|11.58|22
1708812300000|2024-02-24 22:05:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|6
1708812600000|2024-02-24 22:10:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|3
1708812900000|2024-02-24 22:15:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1708813200000|2024-02-24 22:20:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|3
1708813500000|2024-02-24 22:25:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1708813800000|2024-02-24 22:30:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|6
1708814100000|2024-02-24 22:35:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1708814700000|2024-02-24 22:45:00|11.76|11.56|11.75|11.55|11.77|11.57|11.75|11.55|8
1708815000000|2024-02-24 22:50:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|28
1708815300000|2024-02-24 22:55:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|9
1708815600000|2024-02-24 23:00:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|6
1708815900000|2024-02-24 23:05:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|45
1708816200000|2024-02-24 23:10:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|7
1708816500000|2024-02-24 23:15:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|6
1708816800000|2024-02-24 23:20:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|10
1708817400000|2024-02-24 23:30:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|19
1708817700000|2024-02-24 23:35:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1708818000000|2024-02-24 23:40:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|2
1708818300000|2024-02-24 23:45:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|4
1708818600000|2024-02-24 23:50:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|2
1708818900000|2024-02-24 23:55:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708819200000|2024-02-25 00:00:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|3
1708819500000|2024-02-25 00:05:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|4
1708819800000|2024-02-25 00:10:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|3
1708820100000|2024-02-25 00:15:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|6
1708820400000|2024-02-25 00:20:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|8
1708820700000|2024-02-25 00:25:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1708821900000|2024-02-25 00:45:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1708822200000|2024-02-25 00:50:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|2
1708822500000|2024-02-25 00:55:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|7
1708822800000|2024-02-25 01:00:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|8
1708823100000|2024-02-25 01:05:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|3
1708823400000|2024-02-25 01:10:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|10
1708823700000|2024-02-25 01:15:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|3
1708824000000|2024-02-25 01:20:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|3
1708824300000|2024-02-25 01:25:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|7
1708824600000|2024-02-25 01:30:00|11.74|11.54|11.73|11.53|11.75|11.55|11.72|11.52|14
1708824900000|2024-02-25 01:35:00|11.72|11.52|11.72|11.52|11.74|11.54|11.72|11.52|11
1708825200000|2024-02-25 01:40:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|7
1708825500000|2024-02-25 01:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|5
1708825800000|2024-02-25 01:50:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|7
1708826100000|2024-02-25 01:55:00|11.74|11.54|11.76|11.56|11.76|11.56|11.73|11.53|15
1708826400000|2024-02-25 02:00:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|3
1708826700000|2024-02-25 02:05:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|8
1708827000000|2024-02-25 02:10:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|8
1708827300000|2024-02-25 02:15:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|7
1708827600000|2024-02-25 02:20:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1708827900000|2024-02-25 02:25:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|7
1708828200000|2024-02-25 02:30:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|12
1708828500000|2024-02-25 02:35:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|12
1708828800000|2024-02-25 02:40:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|20
1708829100000|2024-02-25 02:45:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|20
1708829400000|2024-02-25 02:50:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1708829700000|2024-02-25 02:55:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|6
1708830000000|2024-02-25 03:00:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|3
1708830300000|2024-02-25 03:05:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|9
1708830600000|2024-02-25 03:10:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|5
1708830900000|2024-02-25 03:15:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|6
1708831200000|2024-02-25 03:20:00|11.67|11.47|11.67|11.47|11.67|11.47|11.65|11.45|21
1708831500000|2024-02-25 03:25:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|9
1708831800000|2024-02-25 03:30:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|3
1708832400000|2024-02-25 03:40:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|5
1708832700000|2024-02-25 03:45:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1708833000000|2024-02-25 03:50:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|3
1708833300000|2024-02-25 03:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1708833900000|2024-02-25 04:05:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|7
1708834200000|2024-02-25 04:10:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1708834500000|2024-02-25 04:15:00|11.75|11.55|11.72|11.52|11.75|11.55|11.72|11.52|6
1708834800000|2024-02-25 04:20:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|7
1708835100000|2024-02-25 04:25:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|10
1708835400000|2024-02-25 04:30:00|11.7|11.5|11.7|11.5|11.7|11.5|11.68|11.48|17
1708835700000|2024-02-25 04:35:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1708836000000|2024-02-25 04:40:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|5
1708836300000|2024-02-25 04:45:00|11.7|11.5|11.71|11.51|11.71|11.51|11.69|11.49|4
1708836600000|2024-02-25 04:50:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|11
1708836900000|2024-02-25 04:55:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|3
1708837200000|2024-02-25 05:00:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|3
1708837500000|2024-02-25 05:05:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|3
1708837800000|2024-02-25 05:10:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|3
1708838100000|2024-02-25 05:15:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|4
1708838400000|2024-02-25 05:20:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|8
1708838700000|2024-02-25 05:25:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1708839000000|2024-02-25 05:30:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1708839300000|2024-02-25 05:35:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1708839600000|2024-02-25 05:40:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1708839900000|2024-02-25 05:45:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1708840500000|2024-02-25 05:55:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708840800000|2024-02-25 06:00:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|9
1708841100000|2024-02-25 06:05:00|11.7|11.5|11.7|11.5|11.7|11.5|11.68|11.48|17
1708841400000|2024-02-25 06:10:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|5
1708841700000|2024-02-25 06:15:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|13
1708842000000|2024-02-25 06:20:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|8
1708842300000|2024-02-25 06:25:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|8
1708842600000|2024-02-25 06:30:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|12
1708842900000|2024-02-25 06:35:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|10
1708843200000|2024-02-25 06:40:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1708843500000|2024-02-25 06:45:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|5
1708843800000|2024-02-25 06:50:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1708844100000|2024-02-25 06:55:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|2
1708844400000|2024-02-25 07:00:00|11.73|11.53|11.71|11.51|11.73|11.53|11.7|11.5|13
1708844700000|2024-02-25 07:05:00|11.7|11.5|11.72|11.52|11.72|11.52|11.7|11.5|19
1708845000000|2024-02-25 07:10:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1708845300000|2024-02-25 07:15:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1708845600000|2024-02-25 07:20:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708845900000|2024-02-25 07:25:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1708846200000|2024-02-25 07:30:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|6
1708846500000|2024-02-25 07:35:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1708846800000|2024-02-25 07:40:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708847400000|2024-02-25 07:50:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|6
1708847700000|2024-02-25 07:55:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|9
1708848000000|2024-02-25 08:00:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|3
1708848300000|2024-02-25 08:05:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|3
1708848600000|2024-02-25 08:10:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1708849200000|2024-02-25 08:20:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1708849500000|2024-02-25 08:25:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|2
1708849800000|2024-02-25 08:30:00|11.71|11.51|11.71|11.51|11.73|11.53|11.71|11.51|5
1708850100000|2024-02-25 08:35:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|4
1708850400000|2024-02-25 08:40:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1708850700000|2024-02-25 08:45:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|6
1708851000000|2024-02-25 08:50:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|25
1708851300000|2024-02-25 08:55:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|4
1708851600000|2024-02-25 09:00:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|3
1708851900000|2024-02-25 09:05:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|11
1708852200000|2024-02-25 09:10:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|5
1708852800000|2024-02-25 09:20:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1708853100000|2024-02-25 09:25:00|11.67|11.47|11.7|11.5|11.7|11.5|11.66|11.46|6
1708853400000|2024-02-25 09:30:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1708853700000|2024-02-25 09:35:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708854000000|2024-02-25 09:40:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1708854600000|2024-02-25 09:50:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708855500000|2024-02-25 10:05:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|10
1708855800000|2024-02-25 10:10:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|5
1708856100000|2024-02-25 10:15:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|3
1708857000000|2024-02-25 10:30:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1708857300000|2024-02-25 10:35:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|20
1708857600000|2024-02-25 10:40:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|23
1708857900000|2024-02-25 10:45:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|3
1708858500000|2024-02-25 10:55:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|6
1708858800000|2024-02-25 11:00:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|5
1708859100000|2024-02-25 11:05:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708859400000|2024-02-25 11:10:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1708859700000|2024-02-25 11:15:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|5
1708860000000|2024-02-25 11:20:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1708860300000|2024-02-25 11:25:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|6
1708860600000|2024-02-25 11:30:00|11.71|11.51|11.75|11.55|11.75|11.55|11.71|11.51|7
1708860900000|2024-02-25 11:35:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|7
1708861200000|2024-02-25 11:40:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|3
1708861500000|2024-02-25 11:45:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1708862100000|2024-02-25 11:55:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|10
1708862400000|2024-02-25 12:00:00|11.75|11.55|11.76|11.56|11.76|11.56|11.75|11.55|2
1708863000000|2024-02-25 12:10:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708863600000|2024-02-25 12:20:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1708864200000|2024-02-25 12:30:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|2
1708865100000|2024-02-25 12:45:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708865400000|2024-02-25 12:50:00|11.76|11.56|11.76|11.56|11.76|11.56|11.76|11.56|1
1708865700000|2024-02-25 12:55:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1708866000000|2024-02-25 13:00:00|11.78|11.58|11.78|11.58|11.78|11.58|11.78|11.58|1
1708866300000|2024-02-25 13:05:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|9
1708866600000|2024-02-25 13:10:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|3
1708866900000|2024-02-25 13:15:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|9
1708867200000|2024-02-25 13:20:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1708867800000|2024-02-25 13:30:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1708868400000|2024-02-25 13:40:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1708868700000|2024-02-25 13:45:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|4
1708869000000|2024-02-25 13:50:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|4
1708869300000|2024-02-25 13:55:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|2
1708869600000|2024-02-25 14:00:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|4
1708869900000|2024-02-25 14:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1708870200000|2024-02-25 14:10:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|3
1708870500000|2024-02-25 14:15:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|4
1708870800000|2024-02-25 14:20:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|19
1708871100000|2024-02-25 14:25:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|39
1708871400000|2024-02-25 14:30:00|11.71|11.51|11.73|11.53|11.74|11.54|11.71|11.51|11
1708871700000|2024-02-25 14:35:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|26
1708872000000|2024-02-25 14:40:00|11.74|11.54|11.76|11.56|11.77|11.57|11.74|11.54|25
1708872300000|2024-02-25 14:45:00|11.77|11.57|11.77|11.57|11.77|11.57|11.74|11.54|17
1708872600000|2024-02-25 14:50:00|11.78|11.58|11.77|11.57|11.78|11.58|11.77|11.57|8
1708872900000|2024-02-25 14:55:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|16
1708873200000|2024-02-25 15:00:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|9
1708873500000|2024-02-25 15:05:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|6
1708873800000|2024-02-25 15:10:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|3
1708874100000|2024-02-25 15:15:00|11.78|11.58|11.73|11.53|11.78|11.58|11.73|11.53|5
1708874400000|2024-02-25 15:20:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|12
1708874700000|2024-02-25 15:25:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|2
1708875000000|2024-02-25 15:30:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|4
1708875300000|2024-02-25 15:35:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|5
1708875600000|2024-02-25 15:40:00|11.71|11.51|11.69|11.49|11.72|11.52|11.66|11.46|23
1708875900000|2024-02-25 15:45:00|11.68|11.48|11.68|11.48|11.69|11.49|11.66|11.46|63
1708876200000|2024-02-25 15:50:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|30
1708876500000|2024-02-25 15:55:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|21
1708876800000|2024-02-25 16:00:00|11.66|11.46|11.67|11.47|11.69|11.49|11.66|11.46|18
1708877100000|2024-02-25 16:05:00|11.66|11.46|11.69|11.49|11.69|11.49|11.66|11.46|8
1708877400000|2024-02-25 16:10:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|5
1708877700000|2024-02-25 16:15:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|5
1708878000000|2024-02-25 16:20:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|22
1708878300000|2024-02-25 16:25:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|18
1708878600000|2024-02-25 16:30:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|48
1708878900000|2024-02-25 16:35:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|14
1708879200000|2024-02-25 16:40:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|24
1708879500000|2024-02-25 16:45:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|11
1708879800000|2024-02-25 16:50:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|15
1708880100000|2024-02-25 16:55:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1708880400000|2024-02-25 17:00:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|5
1708880700000|2024-02-25 17:05:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|3
1708881000000|2024-02-25 17:10:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1708881300000|2024-02-25 17:15:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|6
1708881600000|2024-02-25 17:20:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708881900000|2024-02-25 17:25:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|4
1708882200000|2024-02-25 17:30:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|2
1708883100000|2024-02-25 17:45:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|7
1708883700000|2024-02-25 17:55:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1708884300000|2024-02-25 18:05:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1708884600000|2024-02-25 18:10:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|6
1708884900000|2024-02-25 18:15:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1708885500000|2024-02-25 18:25:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1708885800000|2024-02-25 18:30:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|26
1708886100000|2024-02-25 18:35:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|47
1708886400000|2024-02-25 18:40:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1708886700000|2024-02-25 18:45:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|14
1708887300000|2024-02-25 18:55:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|5
1708887600000|2024-02-25 19:00:00|11.68|11.48|11.67|11.47|11.69|11.49|11.67|11.47|4
1708887900000|2024-02-25 19:05:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|2
1708888500000|2024-02-25 19:15:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|13
1708888800000|2024-02-25 19:20:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|18
1708889100000|2024-02-25 19:25:00|11.67|11.47|11.69|11.49|11.72|11.52|11.66|11.46|45
1708889400000|2024-02-25 19:30:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|22
1708889700000|2024-02-25 19:35:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|20
1708890000000|2024-02-25 19:40:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|13
1708890300000|2024-02-25 19:45:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1708890600000|2024-02-25 19:50:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|6
1708890900000|2024-02-25 19:55:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|16
1708891200000|2024-02-25 20:00:00|11.72|11.52|11.72|11.52|11.74|11.54|11.72|11.52|23
1708891500000|2024-02-25 20:05:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|13
1708891800000|2024-02-25 20:10:00|11.72|11.52|11.74|11.54|11.75|11.55|11.72|11.52|17
1708892100000|2024-02-25 20:15:00|11.75|11.55|11.72|11.52|11.75|11.55|11.72|11.52|30
1708892400000|2024-02-25 20:20:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|12
1708892700000|2024-02-25 20:25:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|31
1708893000000|2024-02-25 20:30:00|11.74|11.54|11.84|11.44|11.85|11.54|11.73|11.44|6
1708893300000|2024-02-25 20:35:00|11.83|11.43|11.82|11.42|11.84|11.44|11.8|11.4|30
1708893600000|2024-02-25 20:40:00|11.81|11.41|11.81|11.41|11.81|11.41|11.8|11.4|13
1708893900000|2024-02-25 20:45:00|11.8|11.4|11.81|11.41|11.81|11.41|11.8|11.4|18
1708894200000|2024-02-25 20:50:00|11.8|11.4|11.8|11.4|11.81|11.41|11.8|11.4|7
1708894500000|2024-02-25 20:55:00|11.81|11.41|11.81|11.41|11.81|11.41|11.81|11.41|1
1708894800000|2024-02-25 21:00:00|11.82|11.42|11.82|11.42|11.82|11.42|11.8|11.4|19
1708895100000|2024-02-25 21:05:00|11.81|11.41|11.82|11.42|11.82|11.42|11.81|11.41|14
1708895400000|2024-02-25 21:10:00|11.81|11.41|11.81|11.41|11.82|11.42|11.81|11.41|9
1708895700000|2024-02-25 21:15:00|11.82|11.42|11.81|11.41|11.82|11.42|11.8|11.4|24
1708896000000|2024-02-25 21:20:00|11.8|11.4|11.8|11.4|11.81|11.41|11.8|11.4|23
1708896600000|2024-02-25 21:30:00|11.81|11.41|11.82|11.42|11.82|11.42|11.8|11.4|18
1708896900000|2024-02-25 21:35:00|11.81|11.41|11.81|11.41|11.81|11.41|11.8|11.4|3
1708897200000|2024-02-25 21:40:00|11.8|11.4|11.81|11.41|11.81|11.41|11.8|11.4|2
1708897500000|2024-02-25 21:45:00|11.82|11.42|11.7|11.5|11.82|11.51|11.7|11.41|4
1708897800000|2024-02-25 21:50:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|8
1708898100000|2024-02-25 21:55:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|15
1708898400000|2024-02-25 22:00:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|7
1708898700000|2024-02-25 22:05:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|9
1708899000000|2024-02-25 22:10:00|11.71|11.51|11.71|11.51|11.71|11.51|11.69|11.49|11
1708899300000|2024-02-25 22:15:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|16
1708899600000|2024-02-25 22:20:00|11.72|11.52|11.75|11.55|11.75|11.55|11.72|11.52|14
1708899900000|2024-02-25 22:25:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|21
1708900200000|2024-02-25 22:30:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|5
1708900500000|2024-02-25 22:35:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|10
1708901100000|2024-02-25 22:45:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1708901400000|2024-02-25 22:50:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|6
1708901700000|2024-02-25 22:55:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|2
1708902000000|2024-02-25 23:00:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|6
1708902300000|2024-02-25 23:05:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|3
1708902600000|2024-02-25 23:10:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1708902900000|2024-02-25 23:15:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|3
1708903200000|2024-02-25 23:20:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|3
1708903500000|2024-02-25 23:25:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|2
1708903800000|2024-02-25 23:30:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|5
1708904100000|2024-02-25 23:35:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|12
1708904400000|2024-02-25 23:40:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1708905000000|2024-02-25 23:50:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|5
1708905300000|2024-02-25 23:55:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|9
1708905600000|2024-02-26 00:00:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|3
1708905900000|2024-02-26 00:05:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1708906500000|2024-02-26 00:15:00|11.74|11.54|11.76|11.56|11.77|11.57|11.74|11.54|17
1708906800000|2024-02-26 00:20:00|11.77|11.57|11.75|11.55|11.77|11.57|11.74|11.54|11
1708907100000|2024-02-26 00:25:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1708907400000|2024-02-26 00:30:00|11.74|11.54|11.74|11.54|11.74|11.54|11.74|11.54|1
1708907700000|2024-02-26 00:35:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|11
1708908000000|2024-02-26 00:40:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|15
1708908300000|2024-02-26 00:45:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|29
1708908600000|2024-02-26 00:50:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|37
1708909200000|2024-02-26 01:00:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|15
1708909500000|2024-02-26 01:05:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|28
1708909800000|2024-02-26 01:10:00|11.72|11.52|11.69|11.49|11.72|11.52|11.69|11.49|16
1708910100000|2024-02-26 01:15:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|37
1708910400000|2024-02-26 01:20:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|21
1708910700000|2024-02-26 01:25:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|4
1708911000000|2024-02-26 01:30:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|3
1708911300000|2024-02-26 01:35:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|15
1708911600000|2024-02-26 01:40:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1708911900000|2024-02-26 01:45:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|5
1708912200000|2024-02-26 01:50:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|15
1708912800000|2024-02-26 02:00:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|5
1708913100000|2024-02-26 02:05:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|42
1708913400000|2024-02-26 02:10:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1708913700000|2024-02-26 02:15:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1708915800000|2024-02-26 02:50:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1708916100000|2024-02-26 02:55:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1708916700000|2024-02-26 03:05:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|2
1708917000000|2024-02-26 03:10:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1708917300000|2024-02-26 03:15:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|17
1708917600000|2024-02-26 03:20:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1708917900000|2024-02-26 03:25:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|2
1708918200000|2024-02-26 03:30:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1708919700000|2024-02-26 03:55:00|11.67|11.47|11.67|11.47|11.67|11.47|11.66|11.46|3
1708920300000|2024-02-26 04:05:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1708921200000|2024-02-26 04:20:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1708921500000|2024-02-26 04:25:00|11.66|11.46|11.66|11.46|11.66|11.46|11.66|11.46|1
1708921800000|2024-02-26 04:30:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|2
1708922100000|2024-02-26 04:35:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|16
1708922400000|2024-02-26 04:40:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1708922700000|2024-02-26 04:45:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|15
1708923000000|2024-02-26 04:50:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1708923300000|2024-02-26 04:55:00|11.69|11.49|11.68|11.48|11.69|11.49|11.68|11.48|2
1708923600000|2024-02-26 05:00:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1708923900000|2024-02-26 05:05:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|35
1708924200000|2024-02-26 05:10:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|20
1708924500000|2024-02-26 05:15:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|2
1708925100000|2024-02-26 05:25:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1708925400000|2024-02-26 05:30:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708925700000|2024-02-26 05:35:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|8
1708926000000|2024-02-26 05:40:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|30
1708926900000|2024-02-26 05:55:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1708927200000|2024-02-26 06:00:00|11.68|11.48|11.7|11.5|11.7|11.5|11.68|11.48|3
1708927500000|2024-02-26 06:05:00|11.69|11.49|11.69|11.49|11.69|11.49|11.69|11.49|1
1708927800000|2024-02-26 06:10:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|8
1708928100000|2024-02-26 06:15:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|2
1708928400000|2024-02-26 06:20:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708928700000|2024-02-26 06:25:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|3
1708929000000|2024-02-26 06:30:00|11.7|11.5|11.7|11.5|11.7|11.5|11.7|11.5|1
1708929300000|2024-02-26 06:35:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|10
1708929600000|2024-02-26 06:40:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|10
1708929900000|2024-02-26 06:45:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1708930200000|2024-02-26 06:50:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1708930500000|2024-02-26 06:55:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|8
1708931100000|2024-02-26 07:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.71|11.51|1
1708931400000|2024-02-26 07:10:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|2
1708931700000|2024-02-26 07:15:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|13
1708932000000|2024-02-26 07:20:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|4
1708932300000|2024-02-26 07:25:00|11.69|11.49|11.68|11.48|11.7|11.5|11.67|11.47|16
1708932600000|2024-02-26 07:30:00|11.67|11.47|11.66|11.46|11.68|11.48|11.66|11.46|12
1708932900000|2024-02-26 07:35:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|25
1708933200000|2024-02-26 07:40:00|11.64|11.44|11.65|11.45|11.66|11.46|11.64|11.44|70
1708933500000|2024-02-26 07:45:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|5
1708933800000|2024-02-26 07:50:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|37
1708934100000|2024-02-26 07:55:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|32
1708934400000|2024-02-26 08:00:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|2
1708934700000|2024-02-26 08:05:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|6
1708935300000|2024-02-26 08:15:00|11.64|11.44|11.66|11.46|11.66|11.46|11.62|11.42|19
1708935600000|2024-02-26 08:20:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1708935900000|2024-02-26 08:25:00|11.67|11.47|11.67|11.47|11.67|11.47|11.67|11.47|1
1708936200000|2024-02-26 08:30:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|2
1708936500000|2024-02-26 08:35:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|2
1708936800000|2024-02-26 08:40:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|2
1708938000000|2024-02-26 09:00:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1708938600000|2024-02-26 09:10:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|8
1708938900000|2024-02-26 09:15:00|11.67|11.47|11.61|11.41|11.67|11.47|11.61|11.41|23
1708939200000|2024-02-26 09:20:00|11.62|11.42|11.61|11.41|11.62|11.42|11.58|11.38|64
1708939500000|2024-02-26 09:25:00|11.6|11.4|11.57|11.37|11.6|11.4|11.57|11.37|16
1708939800000|2024-02-26 09:30:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|31
1708940100000|2024-02-26 09:35:00|11.57|11.37|11.53|11.33|11.58|11.38|11.52|11.32|81
1708940400000|2024-02-26 09:40:00|11.54|11.34|11.53|11.33|11.56|11.36|11.52|11.32|42
1708940700000|2024-02-26 09:45:00|11.54|11.34|11.56|11.36|11.57|11.37|11.53|11.33|15
1708941000000|2024-02-26 09:50:00|11.55|11.35|11.52|11.32|11.56|11.36|11.52|11.32|18
1708941300000|2024-02-26 09:55:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|15
1708941600000|2024-02-26 10:00:00|11.54|11.34|11.55|11.35|11.56|11.36|11.53|11.33|26
1708941900000|2024-02-26 10:05:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|5
1708942200000|2024-02-26 10:10:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|7
1708942500000|2024-02-26 10:15:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|5
1708942800000|2024-02-26 10:20:00|11.59|11.39|11.59|11.39|11.59|11.39|11.59|11.39|1
1708943400000|2024-02-26 10:30:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|9
1708943700000|2024-02-26 10:35:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|2
1708944000000|2024-02-26 10:40:00|11.57|11.37|11.58|11.38|11.58|11.38|11.57|11.37|6
1708944300000|2024-02-26 10:45:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|3
1708944600000|2024-02-26 10:50:00|11.6|11.4|11.57|11.37|11.6|11.4|11.56|11.36|12
1708944900000|2024-02-26 10:55:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|7
1708945200000|2024-02-26 11:00:00|11.57|11.37|11.53|11.33|11.57|11.37|11.53|11.33|27
1708945500000|2024-02-26 11:05:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|18
1708945800000|2024-02-26 11:10:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|7
1708946100000|2024-02-26 11:15:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1708946400000|2024-02-26 11:20:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|15
1708946700000|2024-02-26 11:25:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1708947000000|2024-02-26 11:30:00|11.58|11.38|11.55|11.35|11.58|11.38|11.55|11.35|20
1708947300000|2024-02-26 11:35:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|23
1708947600000|2024-02-26 11:40:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|32
1708947900000|2024-02-26 11:45:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|5
1708948200000|2024-02-26 11:50:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|15
1708948500000|2024-02-26 11:55:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|16
1708948800000|2024-02-26 12:00:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|6
1708949100000|2024-02-26 12:05:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|4
1708949400000|2024-02-26 12:10:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|12
1708949700000|2024-02-26 12:15:00|11.55|11.35|11.55|11.35|11.57|11.37|11.54|11.34|25
1708950000000|2024-02-26 12:20:00|11.54|11.34|11.54|11.34|11.55|11.35|11.52|11.32|15
1708950300000|2024-02-26 12:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|29
1708950600000|2024-02-26 12:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|19
1708950900000|2024-02-26 12:35:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|6
1708951200000|2024-02-26 12:40:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1708951500000|2024-02-26 12:45:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|8
1708951800000|2024-02-26 12:50:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|5
1708952100000|2024-02-26 12:55:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|9
1708953000000|2024-02-26 13:10:00|11.58|11.38|11.6|11.4|11.61|11.41|11.58|11.38|11
1708953300000|2024-02-26 13:15:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|8
1708953600000|2024-02-26 13:20:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|6
1708953900000|2024-02-26 13:25:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|4
1708954200000|2024-02-26 13:30:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|14
1708954500000|2024-02-26 13:35:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|4
1708954800000|2024-02-26 13:40:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|18
1708955100000|2024-02-26 13:45:00|11.59|11.39|11.59|11.39|11.61|11.41|11.59|11.39|29
1708955400000|2024-02-26 13:50:00|11.58|11.38|11.6|11.4|11.61|11.41|11.58|11.38|9
1708955700000|2024-02-26 13:55:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|38
1708956000000|2024-02-26 14:00:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|33
1708956300000|2024-02-26 14:05:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|2
1708956600000|2024-02-26 14:10:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|6
1708956900000|2024-02-26 14:15:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|33
1708957200000|2024-02-26 14:20:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|21
1708957500000|2024-02-26 14:25:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|8
1708957800000|2024-02-26 14:30:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|5
1708958100000|2024-02-26 14:35:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1708958400000|2024-02-26 14:40:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|10
1708958700000|2024-02-26 14:45:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|19
1708959000000|2024-02-26 14:50:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|5
1708959600000|2024-02-26 15:00:00|11.66|11.46|11.66|11.46|11.66|11.46|11.64|11.44|7
1708959900000|2024-02-26 15:05:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|6
1708960200000|2024-02-26 15:10:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|2
1708960500000|2024-02-26 15:15:00|11.69|11.49|11.71|11.51|11.72|11.52|11.68|11.48|25
1708960800000|2024-02-26 15:20:00|11.72|11.52|11.72|11.52|11.74|11.54|11.72|11.52|13
1708961100000|2024-02-26 15:25:00|11.73|11.53|11.74|11.54|11.75|11.55|11.72|11.52|8
1708961400000|2024-02-26 15:30:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|24
1708961700000|2024-02-26 15:35:00|11.77|11.57|11.74|11.54|11.77|11.57|11.73|11.53|44
1708962000000|2024-02-26 15:40:00|11.73|11.53|11.73|11.53|11.75|11.55|11.73|11.53|23
1708962300000|2024-02-26 15:45:00|11.74|11.54|11.71|11.51|11.74|11.54|11.7|11.5|32
1708962600000|2024-02-26 15:50:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|24
1708962900000|2024-02-26 15:55:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|13
1708963200000|2024-02-26 16:00:00|11.73|11.53|11.76|11.56|11.77|11.57|11.73|11.53|42
1708963500000|2024-02-26 16:05:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|37
1708963800000|2024-02-26 16:10:00|11.76|11.56|11.77|11.57|11.79|11.59|11.76|11.56|58
1708964100000|2024-02-26 16:15:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|31
1708964400000|2024-02-26 16:20:00|11.77|11.57|11.75|11.55|11.77|11.57|11.74|11.54|33
1708964700000|2024-02-26 16:25:00|11.76|11.56|11.75|11.55|11.77|11.57|11.75|11.55|32
1708965000000|2024-02-26 16:30:00|11.76|11.56|11.75|11.55|11.77|11.57|11.75|11.55|8
1708965300000|2024-02-26 16:35:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|4
1708965600000|2024-02-26 16:40:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|5
1708965900000|2024-02-26 16:45:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|25
1708966200000|2024-02-26 16:50:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|19
1708966500000|2024-02-26 16:55:00|11.79|11.59|11.79|11.59|11.79|11.59|11.79|11.59|1
1708966800000|2024-02-26 17:00:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|19
1708967100000|2024-02-26 17:05:00|11.81|11.61|11.83|11.63|11.84|11.64|11.8|11.6|13
1708967400000|2024-02-26 17:10:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|7
1708967700000|2024-02-26 17:15:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1708968000000|2024-02-26 17:20:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|11
1708968300000|2024-02-26 17:25:00|11.83|11.63|11.83|11.63|11.84|11.64|11.83|11.63|3
1708968600000|2024-02-26 17:30:00|11.84|11.64|11.84|11.64|11.84|11.64|11.83|11.63|3
1708968900000|2024-02-26 17:35:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|4
1708969200000|2024-02-26 17:40:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|3
1708969500000|2024-02-26 17:45:00|11.84|11.64|11.83|11.63|11.84|11.64|11.83|11.63|6
1708969800000|2024-02-26 17:50:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|17
1708970100000|2024-02-26 17:55:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1708970400000|2024-02-26 18:00:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|8
1708970700000|2024-02-26 18:05:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|4
1708971000000|2024-02-26 18:10:00|11.82|11.62|11.83|11.63|11.83|11.63|11.81|11.61|8
1708971300000|2024-02-26 18:15:00|11.82|11.62|11.84|11.64|11.84|11.64|11.82|11.62|3
1708971600000|2024-02-26 18:20:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|3
1708972200000|2024-02-26 18:30:00|11.84|11.64|11.83|11.63|11.85|11.65|11.83|11.63|8
1708972500000|2024-02-26 18:35:00|11.82|11.62|11.8|11.6|11.82|11.62|11.78|11.58|31
1708972800000|2024-02-26 18:40:00|11.79|11.59|11.8|11.6|11.8|11.6|11.79|11.59|14
1708973100000|2024-02-26 18:45:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|9
1708973400000|2024-02-26 18:50:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|7
1708974000000|2024-02-26 19:00:00|11.79|11.59|11.77|11.57|11.79|11.59|11.76|11.56|9
1708974300000|2024-02-26 19:05:00|11.78|11.58|11.8|11.6|11.81|11.61|11.76|11.56|35
1708974600000|2024-02-26 19:10:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|21
1708974900000|2024-02-26 19:15:00|11.82|11.62|11.84|11.64|11.85|11.65|11.82|11.62|15
1708975200000|2024-02-26 19:20:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|2
1708975500000|2024-02-26 19:25:00|11.87|11.67|11.81|11.61|11.87|11.67|11.81|11.61|6
1708975800000|2024-02-26 19:30:00|11.82|11.62|11.83|11.63|11.84|11.64|11.82|11.62|8
1708976100000|2024-02-26 19:35:00|11.84|11.64|11.8|11.6|11.85|11.65|11.8|11.6|17
1708976400000|2024-02-26 19:40:00|11.81|11.61|11.81|11.61|11.82|11.62|11.81|11.61|5
1708976700000|2024-02-26 19:45:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|2
1708977000000|2024-02-26 19:50:00|11.82|11.62|11.84|11.64|11.84|11.64|11.82|11.62|3
1708977300000|2024-02-26 19:55:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1708977600000|2024-02-26 20:00:00|11.84|11.64|11.86|11.66|11.86|11.66|11.83|11.63|5
1708977900000|2024-02-26 20:05:00|11.87|11.67|11.87|11.67|11.87|11.67|11.84|11.64|43
1708978200000|2024-02-26 20:10:00|11.86|11.66|11.84|11.64|11.87|11.67|11.84|11.64|55
1708978500000|2024-02-26 20:15:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|18
1708978800000|2024-02-26 20:20:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|14
1708979100000|2024-02-26 20:25:00|11.81|11.61|11.85|11.65|11.85|11.65|11.81|11.61|7
1708979400000|2024-02-26 20:30:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|3
1708979700000|2024-02-26 20:35:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|2
1708980600000|2024-02-26 20:50:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|8
1708980900000|2024-02-26 20:55:00|11.85|11.65|11.86|11.66|11.86|11.66|11.85|11.65|4
1708981200000|2024-02-26 21:00:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|5
1708981500000|2024-02-26 21:05:00|11.84|11.64|11.86|11.66|11.86|11.66|11.84|11.64|19
1708982100000|2024-02-26 21:15:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1708982400000|2024-02-26 21:20:00|11.86|11.66|11.86|11.66|11.86|11.66|11.86|11.66|1
1708982700000|2024-02-26 21:25:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|2
1708983000000|2024-02-26 21:30:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|4
1708984200000|2024-02-26 21:50:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|2
1708984500000|2024-02-26 21:55:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|4
1708984800000|2024-02-26 22:00:00|11.89|11.69|11.89|11.69|11.89|11.69|11.89|11.69|1
1708985100000|2024-02-26 22:05:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1708985400000|2024-02-26 22:10:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|2
1708985700000|2024-02-26 22:15:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|2
1708986000000|2024-02-26 22:20:00|11.91|11.71|11.87|11.67|11.91|11.71|11.87|11.67|5
1708986300000|2024-02-26 22:25:00|11.88|11.68|11.87|11.67|11.88|11.68|11.86|11.66|4
1708986600000|2024-02-26 22:30:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|9
1708986900000|2024-02-26 22:35:00|11.85|11.65|11.85|11.65|11.85|11.65|11.85|11.65|1
1708987200000|2024-02-26 22:40:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|17
1708987500000|2024-02-26 22:45:00|11.87|11.67|11.87|11.67|11.87|11.67|11.86|11.66|3
1708987800000|2024-02-26 22:50:00|11.88|11.68|11.88|11.68|11.88|11.68|11.88|11.68|1
1708988400000|2024-02-26 23:00:00|11.87|11.67|11.87|11.67|11.88|11.68|11.85|11.65|11
1708988700000|2024-02-26 23:05:00|11.86|11.66|11.86|11.66|11.86|11.66|11.85|11.65|19
1708989000000|2024-02-26 23:10:00|11.85|11.65|11.85|11.65|11.86|11.66|11.85|11.65|23
1708989300000|2024-02-26 23:15:00|11.86|11.66|11.86|11.66|11.87|11.67|11.85|11.65|35
1708989600000|2024-02-26 23:20:00|11.87|11.67|11.87|11.67|11.87|11.67|11.87|11.67|1
1708989900000|2024-02-26 23:25:00|11.86|11.66|11.86|11.66|11.87|11.67|11.86|11.66|43
1708990200000|2024-02-26 23:30:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|6
1708990500000|2024-02-26 23:35:00|11.89|11.69|11.89|11.69|11.89|11.69|11.87|11.67|5
1708990800000|2024-02-26 23:40:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1708991400000|2024-02-26 23:50:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|3
1708992300000|2024-02-27 00:05:00|11.89|11.69|11.88|11.68|11.89|11.69|11.88|11.68|4
1708992600000|2024-02-27 00:10:00|11.87|11.67|11.86|11.66|11.87|11.67|11.86|11.66|2
1708992900000|2024-02-27 00:15:00|11.85|11.65|11.84|11.64|11.85|11.65|11.84|11.64|12
1708993200000|2024-02-27 00:20:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|8
1708993500000|2024-02-27 00:25:00|11.83|11.63|11.84|11.64|11.84|11.64|11.83|11.63|2
1708994100000|2024-02-27 00:35:00|11.83|11.63|11.83|11.63|11.83|11.63|11.83|11.63|1
1708994400000|2024-02-27 00:40:00|11.82|11.62|11.83|11.63|11.83|11.63|11.81|11.61|6
1708994700000|2024-02-27 00:45:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|5
1708995000000|2024-02-27 00:50:00|11.83|11.63|11.85|11.65|11.85|11.65|11.83|11.63|3
1708995300000|2024-02-27 00:55:00|11.84|11.64|11.85|11.65|11.85|11.65|11.84|11.64|2
1708995600000|2024-02-27 01:00:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|12
1708995900000|2024-02-27 01:05:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|20
1708996500000|2024-02-27 01:15:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|3
1708996800000|2024-02-27 01:20:00|11.89|11.69|11.9|11.7|11.9|11.7|11.89|11.69|2
1708997100000|2024-02-27 01:25:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|2
1708997400000|2024-02-27 01:30:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|3
1708997700000|2024-02-27 01:35:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|15
1708998000000|2024-02-27 01:40:00|11.91|11.71|11.89|11.69|11.92|11.72|11.89|11.69|4
1708998300000|2024-02-27 01:45:00|11.9|11.7|11.92|11.72|11.93|11.73|11.9|11.7|35
1708998600000|2024-02-27 01:50:00|11.93|11.73|11.93|11.73|11.93|11.73|11.91|11.71|7
1708998900000|2024-02-27 01:55:00|11.92|11.72|11.91|11.71|11.94|11.74|11.91|11.71|40
1708999200000|2024-02-27 02:00:00|11.9|11.7|11.92|11.72|11.93|11.73|11.9|11.7|37
1708999500000|2024-02-27 02:05:00|11.93|11.73|11.95|11.75|11.97|11.77|11.93|11.73|47
1708999800000|2024-02-27 02:10:00|11.94|11.74|11.9|11.7|11.94|11.74|11.9|11.7|31
1709000100000|2024-02-27 02:15:00|11.91|11.71|11.89|11.69|11.91|11.71|11.88|11.68|9
1709000400000|2024-02-27 02:20:00|11.9|11.7|11.9|11.7|11.91|11.71|11.89|11.69|21
1709000700000|2024-02-27 02:25:00|11.92|11.72|11.92|11.72|11.92|11.72|11.9|11.7|27
1709001000000|2024-02-27 02:30:00|11.93|11.73|11.92|11.72|11.93|11.73|11.88|11.68|32
1709001300000|2024-02-27 02:35:00|11.93|11.73|11.95|11.75|11.96|11.76|11.93|11.73|7
1709001600000|2024-02-27 02:40:00|11.96|11.76|11.96|11.76|11.96|11.76|11.95|11.75|7
1709001900000|2024-02-27 02:45:00|11.98|11.78|12.01|11.81|12.02|11.82|11.98|11.78|12
1709002200000|2024-02-27 02:50:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|14
1709002500000|2024-02-27 02:55:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|6
1709002800000|2024-02-27 03:00:00|12.02|11.82|11.99|11.79|12.02|11.82|11.99|11.79|6
1709003100000|2024-02-27 03:05:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|43
1709003400000|2024-02-27 03:10:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|22
1709003700000|2024-02-27 03:15:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|25
1709004000000|2024-02-27 03:20:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|4
1709004300000|2024-02-27 03:25:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1709004600000|2024-02-27 03:30:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|15
1709004900000|2024-02-27 03:35:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|38
1709005200000|2024-02-27 03:40:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|27
1709005500000|2024-02-27 03:45:00|12.04|11.84|12|11.8|12.04|11.84|12|11.8|22
1709005800000|2024-02-27 03:50:00|12.01|11.81|11.99|11.79|12.01|11.81|11.95|11.75|33
1709006100000|2024-02-27 03:55:00|11.98|11.78|11.94|11.74|11.98|11.78|11.93|11.73|41
1709006400000|2024-02-27 04:00:00|11.95|11.75|12|11.8|12|11.8|11.94|11.74|28
1709006700000|2024-02-27 04:05:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|7
1709007000000|2024-02-27 04:10:00|12|11.8|12|11.8|12.01|11.81|12|11.8|3
1709007300000|2024-02-27 04:15:00|11.99|11.79|11.98|11.78|11.99|11.79|11.96|11.76|10
1709007600000|2024-02-27 04:20:00|11.97|11.77|11.98|11.78|11.98|11.78|11.97|11.77|2
1709007900000|2024-02-27 04:25:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|3
1709008200000|2024-02-27 04:30:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|7
1709008500000|2024-02-27 04:35:00|12|11.8|12.01|11.81|12.01|11.81|12|11.8|4
1709008800000|2024-02-27 04:40:00|12|11.8|12|11.8|12.02|11.82|12|11.8|5
1709009100000|2024-02-27 04:45:00|11.99|11.79|12.02|11.82|12.02|11.82|11.99|11.79|6
1709009400000|2024-02-27 04:50:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|3
1709009700000|2024-02-27 04:55:00|12|11.8|12.02|11.82|12.02|11.82|12|11.8|5
1709010000000|2024-02-27 05:00:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|6
1709010300000|2024-02-27 05:05:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1709010600000|2024-02-27 05:10:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|5
1709010900000|2024-02-27 05:15:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1709011200000|2024-02-27 05:20:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|5
1709011500000|2024-02-27 05:25:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|8
1709011800000|2024-02-27 05:30:00|12.03|11.83|12.02|11.82|12.03|11.83|12.02|11.82|4
1709012100000|2024-02-27 05:35:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1709012400000|2024-02-27 05:40:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1709012700000|2024-02-27 05:45:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1709013000000|2024-02-27 05:50:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|4
1709013600000|2024-02-27 06:00:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|3
1709013900000|2024-02-27 06:05:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1709014200000|2024-02-27 06:10:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|2
1709014500000|2024-02-27 06:15:00|12.07|11.87|12.1|11.9|12.1|11.9|12.07|11.87|3
1709014800000|2024-02-27 06:20:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|11
1709015100000|2024-02-27 06:25:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|14
1709015400000|2024-02-27 06:30:00|12.1|11.9|12.07|11.87|12.11|11.91|12.07|11.87|8
1709015700000|2024-02-27 06:35:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|34
1709016000000|2024-02-27 06:40:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|5
1709016300000|2024-02-27 06:45:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|2
1709016600000|2024-02-27 06:50:00|12.05|11.85|12.03|11.83|12.05|11.85|12.01|11.81|17
1709016900000|2024-02-27 06:55:00|12.04|11.84|12.04|11.84|12.04|11.84|12.04|11.84|1
1709017200000|2024-02-27 07:00:00|12.03|11.83|12.03|11.83|12.03|11.83|12.02|11.82|7
1709017500000|2024-02-27 07:05:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|41
1709017800000|2024-02-27 07:10:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|30
1709018100000|2024-02-27 07:15:00|12.03|11.83|12.04|11.84|12.04|11.84|12.03|11.83|2
1709018400000|2024-02-27 07:20:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|7
1709018700000|2024-02-27 07:25:00|12.02|11.82|12.01|11.81|12.03|11.83|11.99|11.79|28
1709019000000|2024-02-27 07:30:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|6
1709019300000|2024-02-27 07:35:00|12|11.8|12|11.8|12|11.8|11.98|11.78|35
1709019600000|2024-02-27 07:40:00|12.01|11.81|11.99|11.79|12.01|11.81|11.98|11.78|19
1709019900000|2024-02-27 07:45:00|12|11.8|12|11.8|12|11.8|11.99|11.79|21
1709020200000|2024-02-27 07:50:00|12.01|11.81|12|11.8|12.01|11.81|11.99|11.79|10
1709020500000|2024-02-27 07:55:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|5
1709020800000|2024-02-27 08:00:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|12
1709021100000|2024-02-27 08:05:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|8
1709021400000|2024-02-27 08:10:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|15
1709022000000|2024-02-27 08:20:00|12.03|11.83|12.03|11.83|12.03|11.83|12.03|11.83|1
1709022300000|2024-02-27 08:25:00|12.02|11.82|12.02|11.82|12.02|11.82|12.02|11.82|1
1709022600000|2024-02-27 08:30:00|12.01|11.81|12.01|11.81|12.01|11.81|12|11.8|3
1709022900000|2024-02-27 08:35:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|4
1709023200000|2024-02-27 08:40:00|12.04|11.84|12.04|11.84|12.05|11.85|12.04|11.84|5
1709023500000|2024-02-27 08:45:00|12.03|11.83|12.06|11.86|12.06|11.86|12.03|11.83|6
1709023800000|2024-02-27 08:50:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|10
1709024100000|2024-02-27 08:55:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|20
1709024400000|2024-02-27 09:00:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|2
1709024700000|2024-02-27 09:05:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|3
1709025000000|2024-02-27 09:10:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|7
1709025300000|2024-02-27 09:15:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1709025600000|2024-02-27 09:20:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|2
1709025900000|2024-02-27 09:25:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1709026200000|2024-02-27 09:30:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|3
1709026500000|2024-02-27 09:35:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|11
1709026800000|2024-02-27 09:40:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|8
1709027100000|2024-02-27 09:45:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|6
1709027400000|2024-02-27 09:50:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|21
1709027700000|2024-02-27 09:55:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|3
1709028000000|2024-02-27 10:00:00|12.14|11.94|12.12|11.92|12.14|11.94|12.1|11.9|41
1709028300000|2024-02-27 10:05:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|3
1709028600000|2024-02-27 10:10:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|2
1709028900000|2024-02-27 10:15:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|11
1709029200000|2024-02-27 10:20:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|2
1709029500000|2024-02-27 10:25:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|3
1709030100000|2024-02-27 10:35:00|12.14|11.94|12.11|11.91|12.14|11.94|12.11|11.91|6
1709030400000|2024-02-27 10:40:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|2
1709030700000|2024-02-27 10:45:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|7
1709031000000|2024-02-27 10:50:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1709031300000|2024-02-27 10:55:00|12.12|11.92|12.13|11.93|12.13|11.93|12.12|11.92|2
1709031600000|2024-02-27 11:00:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|4
1709031900000|2024-02-27 11:05:00|12.12|11.92|12.13|11.93|12.13|11.93|12.11|11.91|6
1709032200000|2024-02-27 11:10:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|3
1709032500000|2024-02-27 11:15:00|12.1|11.9|12.08|11.88|12.11|11.91|12.08|11.88|5
1709032800000|2024-02-27 11:20:00|12.09|11.89|12.08|11.88|12.09|11.89|12.06|11.86|18
1709033100000|2024-02-27 11:25:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|8
1709033400000|2024-02-27 11:30:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|3
1709033700000|2024-02-27 11:35:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|2
1709034000000|2024-02-27 11:40:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|6
1709034300000|2024-02-27 11:45:00|12.06|11.86|12.08|11.88|12.09|11.89|12.05|11.85|37
1709034600000|2024-02-27 11:50:00|12.07|11.87|12.07|11.87|12.07|11.87|12.07|11.87|1
1709034900000|2024-02-27 11:55:00|12.08|11.88|12.08|11.88|12.08|11.88|12.08|11.88|1
1709035200000|2024-02-27 12:00:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|2
1709035500000|2024-02-27 12:05:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|6
1709036100000|2024-02-27 12:15:00|12.05|11.85|12.05|11.85|12.05|11.85|12.05|11.85|1
1709036400000|2024-02-27 12:20:00|12.06|11.86|12.06|11.86|12.06|11.86|12.06|11.86|1
1709036700000|2024-02-27 12:25:00|12.07|11.87|12.04|11.84|12.07|11.87|12.03|11.83|18
1709037000000|2024-02-27 12:30:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|9
1709037300000|2024-02-27 12:35:00|12.06|11.86|12.09|11.89|12.1|11.9|12.06|11.86|6
1709037600000|2024-02-27 12:40:00|12.08|11.88|12.11|11.91|12.12|11.92|12.08|11.88|8
1709037900000|2024-02-27 12:45:00|12.1|11.9|12.08|11.88|12.11|11.91|12.08|11.88|11
1709038200000|2024-02-27 12:50:00|12.07|11.87|12.07|11.87|12.08|11.88|12.07|11.87|5
1709038500000|2024-02-27 12:55:00|12.08|11.88|12.06|11.86|12.09|11.89|12.05|11.85|25
1709038800000|2024-02-27 13:00:00|12.07|11.87|12.09|11.89|12.09|11.89|12.01|11.81|65
1709039100000|2024-02-27 13:05:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|22
1709039400000|2024-02-27 13:10:00|12.08|11.88|12.08|11.88|12.11|11.91|12.08|11.88|11
1709039700000|2024-02-27 13:15:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|10
1709040000000|2024-02-27 13:20:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|13
1709040300000|2024-02-27 13:25:00|12.08|11.88|12.03|11.83|12.08|11.88|12.01|11.81|66
1709040600000|2024-02-27 13:30:00|12.04|11.84|12.06|11.86|12.07|11.87|12.04|11.84|21
1709040900000|2024-02-27 13:35:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|18
1709041200000|2024-02-27 13:40:00|12.05|11.85|12.12|11.92|12.12|11.92|12.05|11.85|10
1709041500000|2024-02-27 13:45:00|12.11|11.91|12.14|11.94|12.15|11.95|12.11|11.91|37
1709041800000|2024-02-27 13:50:00|12.13|11.93|12.16|11.96|12.16|11.96|12.12|11.92|20
1709042100000|2024-02-27 13:55:00|12.15|11.95|12.14|11.94|12.16|11.96|12.14|11.94|14
1709042400000|2024-02-27 14:00:00|12.15|11.95|12.11|11.91|12.15|11.95|12.1|11.9|35
1709042700000|2024-02-27 14:05:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|46
1709043000000|2024-02-27 14:10:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|9
1709043300000|2024-02-27 14:15:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|11
1709043600000|2024-02-27 14:20:00|12.12|11.92|12.1|11.9|12.13|11.93|12.09|11.89|23
1709043900000|2024-02-27 14:25:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|9
1709044200000|2024-02-27 14:30:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|5
1709044500000|2024-02-27 14:35:00|12.13|11.93|12.11|11.91|12.13|11.93|12.1|11.9|11
1709044800000|2024-02-27 14:40:00|12.1|11.9|12.07|11.87|12.11|11.91|12.07|11.87|20
1709045100000|2024-02-27 14:45:00|12.08|11.88|12.03|11.83|12.08|11.88|12.02|11.82|34
1709045400000|2024-02-27 14:50:00|12.04|11.84|12.04|11.84|12.05|11.85|12.01|11.81|17
1709045700000|2024-02-27 14:55:00|12.05|11.85|12.05|11.85|12.05|11.85|12.04|11.84|5
1709046000000|2024-02-27 15:00:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|9
1709046300000|2024-02-27 15:05:00|12.07|11.87|12.04|11.84|12.07|11.87|12.03|11.83|14
1709046600000|2024-02-27 15:10:00|12.05|11.85|12.13|11.93|12.14|11.94|12.03|11.83|41
1709046900000|2024-02-27 15:15:00|12.14|11.94|12.13|11.93|12.15|11.95|12.11|11.91|24
1709047200000|2024-02-27 15:20:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|3
1709047500000|2024-02-27 15:25:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|2
1709047800000|2024-02-27 15:30:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|5
1709048100000|2024-02-27 15:35:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|5
1709048400000|2024-02-27 15:40:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|10
1709048700000|2024-02-27 15:45:00|12.09|11.89|12.07|11.87|12.09|11.89|12.04|11.84|31
1709049000000|2024-02-27 15:50:00|12.06|11.86|11.98|11.78|12.06|11.86|11.98|11.78|39
1709049300000|2024-02-27 15:55:00|11.99|11.79|11.99|11.79|12|11.8|11.96|11.76|46
1709049600000|2024-02-27 16:00:00|12|11.8|12.07|11.87|12.09|11.89|12|11.8|17
1709049900000|2024-02-27 16:05:00|12.06|11.86|11.91|11.71|12.07|11.87|11.9|11.7|42
1709050200000|2024-02-27 16:10:00|11.92|11.72|11.98|11.78|11.98|11.78|11.89|11.69|69
1709050500000|2024-02-27 16:15:00|11.99|11.79|12.04|11.84|12.05|11.85|11.98|11.78|36
1709050800000|2024-02-27 16:20:00|12.05|11.85|12.07|11.87|12.08|11.88|12.04|11.84|39
1709051100000|2024-02-27 16:25:00|12.08|11.88|12.05|11.85|12.08|11.88|12.05|11.85|8
1709051400000|2024-02-27 16:30:00|12.06|11.86|12.04|11.84|12.07|11.87|12.04|11.84|15
1709051700000|2024-02-27 16:35:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|7
1709052000000|2024-02-27 16:40:00|12.02|11.82|12.02|11.82|12.02|11.82|11.99|11.79|17
1709052300000|2024-02-27 16:45:00|12.03|11.83|12|11.8|12.04|11.84|12|11.8|8
1709052600000|2024-02-27 16:50:00|12.01|11.81|12|11.8|12.03|11.83|11.99|11.79|28
1709052900000|2024-02-27 16:55:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|19
1709053200000|2024-02-27 17:00:00|12.04|11.84|12.04|11.84|12.05|11.85|12.02|11.82|25
1709053500000|2024-02-27 17:05:00|12.05|11.85|12.07|11.87|12.07|11.87|12.04|11.84|19
1709053800000|2024-02-27 17:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|7
1709054100000|2024-02-27 17:15:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|2
1709054400000|2024-02-27 17:20:00|12.07|11.87|12.07|11.87|12.07|11.87|12.06|11.86|9
1709054700000|2024-02-27 17:25:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|7
1709055000000|2024-02-27 17:30:00|12.11|11.91|12.07|11.87|12.12|11.92|12.06|11.86|37
1709055300000|2024-02-27 17:35:00|12.08|11.88|12.05|11.85|12.08|11.88|12.04|11.84|32
1709055600000|2024-02-27 17:40:00|12.04|11.84|12.06|11.86|12.07|11.87|12.03|11.83|17
1709055900000|2024-02-27 17:45:00|12.07|11.87|12.09|11.89|12.1|11.9|12.07|11.87|11
1709056200000|2024-02-27 17:50:00|12.1|11.9|12.1|11.9|12.1|11.9|12.08|11.88|17
1709056500000|2024-02-27 17:55:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|15
1709056800000|2024-02-27 18:00:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|37
1709057100000|2024-02-27 18:05:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|8
1709057400000|2024-02-27 18:10:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1709057700000|2024-02-27 18:15:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|4
1709058000000|2024-02-27 18:20:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|2
1709058300000|2024-02-27 18:25:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|5
1709058600000|2024-02-27 18:30:00|12.11|11.91|12.1|11.9|12.11|11.91|12.08|11.88|12
1709058900000|2024-02-27 18:35:00|12.11|11.91|12.14|11.94|12.14|11.94|12.11|11.91|6
1709059200000|2024-02-27 18:40:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|5
1709059500000|2024-02-27 18:45:00|12.16|11.96|12.17|11.97|12.17|11.97|12.15|11.95|10
1709059800000|2024-02-27 18:50:00|12.18|11.98|12.2|12|12.21|12.01|12.18|11.98|9
1709060100000|2024-02-27 18:55:00|12.19|11.99|12.22|12.02|12.22|12.02|12.19|11.99|6
1709060400000|2024-02-27 19:00:00|12.23|12.03|12.23|12.03|12.25|12.05|12.23|12.03|33
1709060700000|2024-02-27 19:05:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|9
1709061000000|2024-02-27 19:10:00|12.23|12.03|12.26|12.06|12.26|12.06|12.23|12.03|6
1709061300000|2024-02-27 19:15:00|12.27|12.07|12.33|12.13|12.33|12.13|12.26|12.06|32
1709061600000|2024-02-27 19:20:00|12.34|12.14|12.33|12.13|12.35|12.15|12.3|12.1|28
1709061900000|2024-02-27 19:25:00|12.34|12.14|12.32|12.12|12.36|12.16|12.32|12.12|35
1709062200000|2024-02-27 19:30:00|12.31|12.11|12.27|12.07|12.32|12.12|12.25|12.05|73
1709062500000|2024-02-27 19:35:00|12.28|12.08|12.29|12.09|12.29|12.09|12.23|12.03|36
1709062800000|2024-02-27 19:40:00|12.3|12.1|12.37|12.17|12.39|12.19|12.29|12.09|94
1709063100000|2024-02-27 19:45:00|12.36|12.16|12.36|12.16|12.42|12.22|12.34|12.14|73
1709063400000|2024-02-27 19:50:00|12.35|12.15|12.39|12.19|12.39|12.19|12.34|12.14|61
1709063700000|2024-02-27 19:55:00|12.38|12.18|12.44|12.24|12.45|12.25|12.37|12.17|37
1709064000000|2024-02-27 20:00:00|12.43|12.23|12.41|12.21|12.44|12.24|12.36|12.16|57
1709064300000|2024-02-27 20:05:00|12.4|12.2|12.39|12.19|12.42|12.22|12.38|12.18|26
1709064600000|2024-02-27 20:10:00|12.38|12.18|12.42|12.22|12.42|12.22|12.38|12.18|27
1709064900000|2024-02-27 20:15:00|12.41|12.21|12.37|12.17|12.41|12.21|12.35|12.15|57
1709065200000|2024-02-27 20:20:00|12.36|12.16|12.34|12.14|12.37|12.17|12.34|12.14|27
1709065500000|2024-02-27 20:25:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|12
1709065800000|2024-02-27 20:30:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|48
1709066100000|2024-02-27 20:35:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|20
1709066400000|2024-02-27 20:40:00|12.33|12.13|12.33|12.13|12.35|12.15|12.32|12.12|11
1709066700000|2024-02-27 20:45:00|12.34|12.14|12.32|12.12|12.35|12.15|12.32|12.12|9
1709067000000|2024-02-27 20:50:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|2
1709067300000|2024-02-27 20:55:00|12.31|12.11|12.33|12.13|12.33|12.13|12.29|12.09|21
1709067600000|2024-02-27 21:00:00|12.32|12.12|12.27|12.07|12.33|12.13|12.26|12.06|30
1709067900000|2024-02-27 21:05:00|12.28|12.08|12.26|12.06|12.29|12.09|12.26|12.06|35
1709068200000|2024-02-27 21:10:00|12.25|12.05|12.27|12.07|12.28|12.08|12.24|12.04|37
1709068500000|2024-02-27 21:15:00|12.26|12.06|12.28|12.08|12.3|12.1|12.25|12.05|41
1709068800000|2024-02-27 21:20:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|3
1709069100000|2024-02-27 21:25:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|3
1709069400000|2024-02-27 21:30:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|4
1709069700000|2024-02-27 21:35:00|12.29|12.09|12.31|12.11|12.31|12.11|12.28|12.08|11
1709070000000|2024-02-27 21:40:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|11
1709070300000|2024-02-27 21:45:00|12.33|12.13|12.33|12.13|12.33|12.13|12.33|12.13|1
1709070600000|2024-02-27 21:50:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|4
1709070900000|2024-02-27 21:55:00|12.3|12.1|12.33|12.13|12.33|12.13|12.3|12.1|8
1709071200000|2024-02-27 22:00:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1709071500000|2024-02-27 22:05:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1709071800000|2024-02-27 22:10:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|6
1709072100000|2024-02-27 22:15:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|7
1709072400000|2024-02-27 22:20:00|12.32|12.12|12.32|12.12|12.34|12.14|12.32|12.12|5
1709072700000|2024-02-27 22:25:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1709073000000|2024-02-27 22:30:00|12.3|12.1|12.33|12.13|12.33|12.13|12.3|12.1|4
1709073300000|2024-02-27 22:35:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|6
1709073600000|2024-02-27 22:40:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|5
1709073900000|2024-02-27 22:45:00|12.37|12.17|12.37|12.17|12.37|12.17|12.36|12.16|11
1709074200000|2024-02-27 22:50:00|12.36|12.16|12.33|12.13|12.36|12.16|12.33|12.13|8
1709074500000|2024-02-27 22:55:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1709074800000|2024-02-27 23:00:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|3
1709075100000|2024-02-27 23:05:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|19
1709075400000|2024-02-27 23:10:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|7
1709075700000|2024-02-27 23:15:00|12.34|12.14|12.34|12.14|12.35|12.15|12.32|12.12|41
1709076000000|2024-02-27 23:20:00|12.35|12.15|12.33|12.13|12.35|12.15|12.33|12.13|19
1709076300000|2024-02-27 23:25:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|2
1709076600000|2024-02-27 23:30:00|12.34|12.14|12.33|12.13|12.34|12.14|12.33|12.13|6
1709076900000|2024-02-27 23:35:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|5
1709077200000|2024-02-27 23:40:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|6
1709077500000|2024-02-27 23:45:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1709077800000|2024-02-27 23:50:00|12.37|12.17|12.39|12.19|12.39|12.19|12.37|12.17|3
1709078100000|2024-02-27 23:55:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|3
1709078400000|2024-02-28 00:00:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|3
1709078700000|2024-02-28 00:05:00|12.44|12.24|12.38|12.18|12.45|12.25|12.38|12.18|6
1709079000000|2024-02-28 00:10:00|12.37|12.17|12.35|12.15|12.37|12.17|12.34|12.14|13
1709079300000|2024-02-28 00:15:00|12.34|12.14|12.29|12.09|12.35|12.15|12.29|12.09|15
1709079600000|2024-02-28 00:20:00|12.3|12.1|12.35|12.15|12.35|12.15|12.3|12.1|8
1709079900000|2024-02-28 00:25:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|3
1709080200000|2024-02-28 00:30:00|12.39|12.19|12.41|12.21|12.41|12.21|12.39|12.19|10
1709080500000|2024-02-28 00:35:00|12.42|12.22|12.43|12.23|12.43|12.23|12.42|12.22|2
1709080800000|2024-02-28 00:40:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|4
1709081100000|2024-02-28 00:45:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|7
1709081400000|2024-02-28 00:50:00|12.39|12.19|12.4|12.2|12.4|12.2|12.37|12.17|10
1709081700000|2024-02-28 00:55:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|2
1709082000000|2024-02-28 01:00:00|12.37|12.17|12.38|12.18|12.4|12.2|12.37|12.17|10
1709082300000|2024-02-28 01:05:00|12.39|12.19|12.37|12.17|12.4|12.2|12.37|12.17|7
1709082600000|2024-02-28 01:10:00|12.38|12.18|12.3|12.1|12.38|12.18|12.3|12.1|24
1709082900000|2024-02-28 01:15:00|12.31|12.11|12.32|12.12|12.33|12.13|12.27|12.07|32
1709083200000|2024-02-28 01:20:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|12
1709083500000|2024-02-28 01:25:00|12.35|12.15|12.32|12.12|12.35|12.15|12.32|12.12|4
1709083800000|2024-02-28 01:30:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|11
1709084100000|2024-02-28 01:35:00|12.3|12.1|12.3|12.1|12.32|12.12|12.29|12.09|11
1709084400000|2024-02-28 01:40:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|3
1709084700000|2024-02-28 01:45:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|4
1709085000000|2024-02-28 01:50:00|12.32|12.12|12.3|12.1|12.32|12.12|12.29|12.09|5
1709085300000|2024-02-28 01:55:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|8
1709085600000|2024-02-28 02:00:00|12.27|12.07|12.27|12.07|12.27|12.07|12.27|12.07|1
1709085900000|2024-02-28 02:05:00|12.28|12.08|12.29|12.09|12.3|12.1|12.28|12.08|4
1709086200000|2024-02-28 02:10:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|5
1709086500000|2024-02-28 02:15:00|12.29|12.09|12.31|12.11|12.31|12.11|12.29|12.09|5
1709086800000|2024-02-28 02:20:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|2
1709087100000|2024-02-28 02:25:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|5
1709087400000|2024-02-28 02:30:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1709087700000|2024-02-28 02:35:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|2
1709088000000|2024-02-28 02:40:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|4
1709088300000|2024-02-28 02:45:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|2
1709088600000|2024-02-28 02:50:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|4
1709088900000|2024-02-28 02:55:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|4
1709089200000|2024-02-28 03:00:00|12.28|12.08|12.25|12.05|12.28|12.08|12.24|12.04|5
1709089500000|2024-02-28 03:05:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|3
1709089800000|2024-02-28 03:10:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|8
1709090100000|2024-02-28 03:15:00|12.23|12.03|12.25|12.05|12.25|12.05|12.21|12.01|19
1709090400000|2024-02-28 03:20:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|7
1709090700000|2024-02-28 03:25:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1709091300000|2024-02-28 03:35:00|12.22|12.02|12.18|11.98|12.22|12.02|12.18|11.98|8
1709091600000|2024-02-28 03:40:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|53
1709091900000|2024-02-28 03:45:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|5
1709092200000|2024-02-28 03:50:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|8
1709092500000|2024-02-28 03:55:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|2
1709092800000|2024-02-28 04:00:00|12.19|11.99|12.22|12.02|12.22|12.02|12.18|11.98|8
1709093100000|2024-02-28 04:05:00|12.21|12.01|12.2|12|12.21|12.01|12.19|11.99|8
1709093400000|2024-02-28 04:10:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1709093700000|2024-02-28 04:15:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|2
1709094000000|2024-02-28 04:20:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|5
1709094300000|2024-02-28 04:25:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|2
1709094600000|2024-02-28 04:30:00|12.25|12.05|12.22|12.02|12.25|12.05|12.22|12.02|12
1709094900000|2024-02-28 04:35:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|4
1709095200000|2024-02-28 04:40:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|2
1709095500000|2024-02-28 04:45:00|12.23|12.03|12.23|12.03|12.23|12.03|12.23|12.03|1
1709096100000|2024-02-28 04:55:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|5
1709096400000|2024-02-28 05:00:00|12.21|12.01|12.21|12.01|12.22|12.02|12.21|12.01|5
1709096700000|2024-02-28 05:05:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|8
1709097000000|2024-02-28 05:10:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|6
1709097300000|2024-02-28 05:15:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|4
1709097600000|2024-02-28 05:20:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|6
1709098200000|2024-02-28 05:30:00|12.23|12.03|12.27|12.07|12.27|12.07|12.23|12.03|7
1709098500000|2024-02-28 05:35:00|12.28|12.08|12.24|12.04|12.29|12.09|12.24|12.04|9
1709098800000|2024-02-28 05:40:00|12.23|12.03|12.24|12.04|12.25|12.05|12.23|12.03|10
1709099100000|2024-02-28 05:45:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|10
1709099400000|2024-02-28 05:50:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|3
1709099700000|2024-02-28 05:55:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|6
1709100000000|2024-02-28 06:00:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|4
1709100300000|2024-02-28 06:05:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|4
1709100600000|2024-02-28 06:10:00|12.24|12.04|12.21|12.01|12.24|12.04|12.21|12.01|6
1709100900000|2024-02-28 06:15:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|8
1709101200000|2024-02-28 06:20:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|4
1709101500000|2024-02-28 06:25:00|12.2|12|12.2|12|12.2|12|12.19|11.99|7
1709101800000|2024-02-28 06:30:00|12.21|12.01|12.21|12.01|12.22|12.02|12.19|11.99|9
1709102400000|2024-02-28 06:40:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|3
1709102700000|2024-02-28 06:45:00|12.21|12.01|12.2|12|12.22|12.02|12.2|12|6
1709103000000|2024-02-28 06:50:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|3
1709103300000|2024-02-28 06:55:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|5
1709103600000|2024-02-28 07:00:00|12.21|12.01|12.21|12.01|12.21|12.01|12.21|12.01|1
1709103900000|2024-02-28 07:05:00|12.2|12|12.22|12.02|12.22|12.02|12.2|12|3
1709104200000|2024-02-28 07:10:00|12.23|12.03|12.24|12.04|12.25|12.05|12.22|12.02|7
1709104800000|2024-02-28 07:20:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|2
1709105100000|2024-02-28 07:25:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|2
1709105400000|2024-02-28 07:30:00|12.25|12.05|12.24|12.04|12.26|12.06|12.24|12.04|6
1709105700000|2024-02-28 07:35:00|12.25|12.05|12.25|12.05|12.25|12.05|12.25|12.05|1
1709106000000|2024-02-28 07:40:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|4
1709106300000|2024-02-28 07:45:00|12.26|12.06|12.25|12.05|12.26|12.06|12.24|12.04|8
1709106600000|2024-02-28 07:50:00|12.26|12.06|12.31|12.11|12.31|12.11|12.26|12.06|14
1709106900000|2024-02-28 07:55:00|12.3|12.1|12.33|12.13|12.33|12.13|12.3|12.1|6
1709107200000|2024-02-28 08:00:00|12.34|12.14|12.32|12.12|12.34|12.14|12.31|12.11|19
1709107500000|2024-02-28 08:05:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|7
1709107800000|2024-02-28 08:10:00|12.32|12.12|12.31|12.11|12.32|12.12|12.28|12.08|16
1709108100000|2024-02-28 08:15:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|7
1709108400000|2024-02-28 08:20:00|12.33|12.13|12.36|12.16|12.36|12.16|12.33|12.13|18
1709108700000|2024-02-28 08:25:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|7
1709109000000|2024-02-28 08:30:00|12.34|12.14|12.34|12.14|12.35|12.15|12.32|12.12|15
1709109300000|2024-02-28 08:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|14
1709109600000|2024-02-28 08:40:00|12.35|12.15|12.33|12.13|12.37|12.17|12.33|12.13|21
1709109900000|2024-02-28 08:45:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|26
1709110200000|2024-02-28 08:50:00|12.32|12.12|12.35|12.15|12.35|12.15|12.32|12.12|16
1709110500000|2024-02-28 08:55:00|12.34|12.14|12.34|12.14|12.37|12.17|12.34|12.14|19
1709110800000|2024-02-28 09:00:00|12.33|12.13|12.31|12.11|12.33|12.13|12.26|12.06|30
1709111100000|2024-02-28 09:05:00|12.32|12.12|12.26|12.06|12.32|12.12|12.25|12.05|59
1709111400000|2024-02-28 09:10:00|12.25|12.05|12.29|12.09|12.3|12.1|12.25|12.05|71
1709111700000|2024-02-28 09:15:00|12.28|12.08|12.3|12.1|12.32|12.12|12.28|12.08|51
1709112000000|2024-02-28 09:20:00|12.29|12.09|12.28|12.08|12.33|12.13|12.27|12.07|52
1709112300000|2024-02-28 09:25:00|12.29|12.09|12.31|12.11|12.31|12.11|12.28|12.08|19
1709112600000|2024-02-28 09:30:00|12.3|12.1|12.32|12.12|12.33|12.13|12.3|12.1|27
1709112900000|2024-02-28 09:35:00|12.31|12.11|12.32|12.12|12.32|12.12|12.29|12.09|20
1709113200000|2024-02-28 09:40:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|6
1709113500000|2024-02-28 09:45:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|17
1709113800000|2024-02-28 09:50:00|12.32|12.12|12.34|12.14|12.34|12.14|12.32|12.12|13
1709114100000|2024-02-28 09:55:00|12.35|12.15|12.35|12.15|12.35|12.15|12.33|12.13|13
1709114400000|2024-02-28 10:00:00|12.36|12.16|12.35|12.15|12.37|12.17|12.34|12.14|16
1709114700000|2024-02-28 10:05:00|12.34|12.14|12.36|12.16|12.37|12.17|12.34|12.14|23
1709115000000|2024-02-28 10:10:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|27
1709115300000|2024-02-28 10:15:00|12.34|12.14|12.36|12.16|12.36|12.16|12.33|12.13|11
1709115600000|2024-02-28 10:20:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|10
1709115900000|2024-02-28 10:25:00|12.33|12.13|12.35|12.15|12.36|12.16|12.33|12.13|15
1709116200000|2024-02-28 10:30:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|16
1709116500000|2024-02-28 10:35:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|2
1709116800000|2024-02-28 10:40:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|3
1709117100000|2024-02-28 10:45:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|14
1709117400000|2024-02-28 10:50:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|34
1709117700000|2024-02-28 10:55:00|12.35|12.15|12.36|12.16|12.37|12.17|12.35|12.15|8
1709118000000|2024-02-28 11:00:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|17
1709118300000|2024-02-28 11:05:00|12.38|12.18|12.4|12.2|12.4|12.2|12.37|12.17|4
1709118600000|2024-02-28 11:10:00|12.42|12.22|12.4|12.2|12.42|12.22|12.39|12.19|13
1709118900000|2024-02-28 11:15:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|4
1709119200000|2024-02-28 11:20:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|11
1709119500000|2024-02-28 11:25:00|12.4|12.2|12.44|12.24|12.44|12.24|12.4|12.2|23
1709119800000|2024-02-28 11:30:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|31
1709120100000|2024-02-28 11:35:00|12.4|12.2|12.37|12.17|12.43|12.23|12.35|12.15|38
1709120400000|2024-02-28 11:40:00|12.38|12.18|12.34|12.14|12.39|12.19|12.33|12.13|83
1709120700000|2024-02-28 11:45:00|12.33|12.13|12.33|12.13|12.36|12.16|12.32|12.12|59
1709121000000|2024-02-28 11:50:00|12.32|12.12|12.25|12.05|12.33|12.13|12.17|11.97|118
1709121300000|2024-02-28 11:55:00|12.26|12.06|12.26|12.06|12.27|12.07|12.19|11.99|113
1709121600000|2024-02-28 12:00:00|12.27|12.07|12.31|12.11|12.31|12.11|12.25|12.05|65
1709121900000|2024-02-28 12:05:00|12.32|12.12|12.28|12.08|12.34|12.14|12.26|12.06|117
1709122200000|2024-02-28 12:10:00|12.29|12.09|12.33|12.13|12.33|12.13|12.28|12.08|79
1709122500000|2024-02-28 12:15:00|12.32|12.12|12.29|12.09|12.34|12.14|12.28|12.08|60
1709122800000|2024-02-28 12:20:00|12.28|12.08|12.28|12.08|12.3|12.1|12.28|12.08|47
1709123100000|2024-02-28 12:25:00|12.27|12.07|12.3|12.1|12.3|12.1|12.26|12.06|24
1709123400000|2024-02-28 12:30:00|12.31|12.11|12.3|12.1|12.31|12.11|12.28|12.08|18
1709123700000|2024-02-28 12:35:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|16
1709124000000|2024-02-28 12:40:00|12.33|12.13|12.35|12.15|12.35|12.15|12.31|12.11|23
1709124300000|2024-02-28 12:45:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|7
1709124600000|2024-02-28 12:50:00|12.35|12.15|12.35|12.15|12.36|12.16|12.35|12.15|7
1709124900000|2024-02-28 12:55:00|12.34|12.14|12.35|12.15|12.36|12.16|12.34|12.14|4
1709125200000|2024-02-28 13:00:00|12.36|12.16|12.36|12.16|12.36|12.16|12.34|12.14|7
1709125500000|2024-02-28 13:05:00|12.37|12.17|12.4|12.2|12.4|12.2|12.36|12.16|18
1709125800000|2024-02-28 13:10:00|12.41|12.21|12.38|12.18|12.41|12.21|12.35|12.15|22
1709126100000|2024-02-28 13:15:00|12.37|12.17|12.37|12.17|12.38|12.18|12.35|12.15|37
1709126400000|2024-02-28 13:20:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|50
1709126700000|2024-02-28 13:25:00|12.38|12.18|12.38|12.18|12.42|12.22|12.35|12.15|43
1709127000000|2024-02-28 13:30:00|12.39|12.19|12.41|12.21|12.42|12.22|12.37|12.17|43
1709127300000|2024-02-28 13:35:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|28
1709127600000|2024-02-28 13:40:00|12.42|12.22|12.42|12.22|12.43|12.23|12.4|12.2|25
1709127900000|2024-02-28 13:45:00|12.41|12.21|12.42|12.22|12.44|12.24|12.4|12.2|42
1709128200000|2024-02-28 13:50:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|24
1709128500000|2024-02-28 13:55:00|12.41|12.21|12.41|12.21|12.43|12.23|12.39|12.19|29
1709128800000|2024-02-28 14:00:00|12.42|12.22|12.44|12.24|12.45|12.25|12.42|12.22|33
1709129100000|2024-02-28 14:05:00|12.43|12.23|12.44|12.24|12.44|12.24|12.41|12.21|16
1709129400000|2024-02-28 14:10:00|12.45|12.25|12.41|12.21|12.45|12.25|12.41|12.21|11
1709129700000|2024-02-28 14:15:00|12.42|12.22|12.42|12.22|12.42|12.22|12.39|12.19|29
1709130000000|2024-02-28 14:20:00|12.43|12.23|12.41|12.21|12.43|12.23|12.39|12.19|9
1709130300000|2024-02-28 14:25:00|12.4|12.2|12.39|12.19|12.41|12.21|12.34|12.14|56
1709130600000|2024-02-28 14:30:00|12.4|12.2|12.34|12.14|12.4|12.2|12.34|12.14|53
1709130900000|2024-02-28 14:35:00|12.35|12.15|12.37|12.17|12.38|12.18|12.34|12.14|35
1709131200000|2024-02-28 14:40:00|12.36|12.16|12.42|12.22|12.42|12.22|12.36|12.16|23
1709131500000|2024-02-28 14:45:00|12.43|12.23|12.43|12.23|12.44|12.24|12.41|12.21|35
1709131800000|2024-02-28 14:50:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|3
1709132100000|2024-02-28 14:55:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|3
1709132400000|2024-02-28 15:00:00|12.44|12.24|12.44|12.24|12.47|12.27|12.44|12.24|49
1709132700000|2024-02-28 15:05:00|12.43|12.23|12.45|12.25|12.45|12.25|12.42|12.22|33
1709133000000|2024-02-28 15:10:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|8
1709133300000|2024-02-28 15:15:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|20
1709133600000|2024-02-28 15:20:00|12.44|12.24|12.47|12.27|12.48|12.28|12.43|12.23|10
1709133900000|2024-02-28 15:25:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|17
1709134200000|2024-02-28 15:30:00|12.47|12.27|12.45|12.25|12.47|12.27|12.44|12.24|31
1709134500000|2024-02-28 15:35:00|12.44|12.24|12.44|12.24|12.46|12.26|12.44|12.24|9
1709134800000|2024-02-28 15:40:00|12.43|12.23|12.41|12.21|12.44|12.24|12.4|12.2|19
1709135100000|2024-02-28 15:45:00|12.4|12.2|12.43|12.23|12.43|12.23|12.4|12.2|7
1709135400000|2024-02-28 15:50:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|2
1709135700000|2024-02-28 15:55:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|2
1709136000000|2024-02-28 16:00:00|12.42|12.22|12.44|12.24|12.45|12.25|12.42|12.22|11
1709136300000|2024-02-28 16:05:00|12.45|12.25|12.43|12.23|12.47|12.27|12.43|12.23|19
1709136600000|2024-02-28 16:10:00|12.44|12.24|12.46|12.26|12.47|12.27|12.44|12.24|7
1709136900000|2024-02-28 16:15:00|12.47|12.27|12.48|12.28|12.49|12.29|12.46|12.26|8
1709137200000|2024-02-28 16:20:00|12.47|12.27|12.49|12.29|12.49|12.29|12.47|12.27|25
1709137500000|2024-02-28 16:25:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|155
1709137800000|2024-02-28 16:30:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|8
1709138100000|2024-02-28 16:35:00|12.48|12.28|12.51|12.31|12.52|12.32|12.48|12.28|8
1709138400000|2024-02-28 16:40:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|2
1709138700000|2024-02-28 16:45:00|12.5|12.3|12.51|12.31|12.52|12.32|12.49|12.29|28
1709139000000|2024-02-28 16:50:00|12.52|12.32|12.55|12.35|12.55|12.35|12.52|12.32|22
1709139300000|2024-02-28 16:55:00|12.56|12.36|12.56|12.36|12.6|12.4|12.55|12.35|19
1709139600000|2024-02-28 17:00:00|12.55|12.35|12.55|12.35|12.56|12.36|12.5|12.3|181
1709139900000|2024-02-28 17:05:00|12.54|12.34|12.57|12.37|12.58|12.38|12.52|12.32|128
1709140200000|2024-02-28 17:10:00|12.56|12.36|12.6|12.4|12.61|12.41|12.55|12.35|56
1709140500000|2024-02-28 17:15:00|12.59|12.39|12.56|12.36|12.61|12.41|12.54|12.34|52
1709140800000|2024-02-28 17:20:00|12.55|12.35|12.47|12.27|12.58|12.38|12.47|12.27|139
1709141100000|2024-02-28 17:25:00|12.46|12.26|12.33|12.13|12.47|12.27|12.32|12.12|254
1709141400000|2024-02-28 17:30:00|12.32|12.12|11.87|11.67|12.33|12.13|11.48|11.28|495
1709141700000|2024-02-28 17:35:00|11.88|11.68|11.89|11.69|11.92|11.72|11.74|11.54|303
1709142000000|2024-02-28 17:40:00|11.88|11.68|12.06|11.86|12.06|11.86|11.87|11.67|134
1709142300000|2024-02-28 17:45:00|12.07|11.87|12.12|11.92|12.12|11.92|11.97|11.77|280
1709142600000|2024-02-28 17:50:00|12.11|11.91|12.09|11.89|12.13|11.93|12.02|11.82|175
1709142900000|2024-02-28 17:55:00|12.08|11.88|12.17|11.97|12.21|12.01|12.08|11.88|163
1709143200000|2024-02-28 18:00:00|12.16|11.96|12|11.8|12.19|11.99|11.98|11.78|253
1709143500000|2024-02-28 18:05:00|12.01|11.81|11.96|11.76|12.03|11.83|11.91|11.71|326
1709143800000|2024-02-28 18:10:00|11.97|11.77|11.97|11.77|11.98|11.78|11.89|11.69|141
1709144100000|2024-02-28 18:15:00|11.98|11.78|11.9|11.7|11.98|11.78|11.88|11.68|61
1709144400000|2024-02-28 18:20:00|11.89|11.69|11.81|11.61|11.91|11.71|11.68|11.48|206
1709144700000|2024-02-28 18:25:00|11.8|11.6|11.91|11.71|11.91|11.71|11.73|11.53|116
1709145000000|2024-02-28 18:30:00|11.9|11.7|11.92|11.72|11.93|11.73|11.88|11.68|21
1709145300000|2024-02-28 18:35:00|11.93|11.73|11.87|11.67|11.93|11.73|11.85|11.65|61
1709145600000|2024-02-28 18:40:00|11.88|11.68|11.93|11.73|11.97|11.77|11.88|11.68|44
1709145900000|2024-02-28 18:45:00|11.94|11.74|12.01|11.81|12.02|11.82|11.94|11.74|62
1709146200000|2024-02-28 18:50:00|12|11.8|11.99|11.79|12.02|11.82|11.93|11.73|72
1709146500000|2024-02-28 18:55:00|11.98|11.78|12.02|11.82|12.03|11.83|11.98|11.78|37
1709146800000|2024-02-28 19:00:00|12.03|11.83|12.03|11.83|12.07|11.87|12.02|11.82|41
1709147100000|2024-02-28 19:05:00|12.04|11.84|12|11.8|12.06|11.86|12|11.8|39
1709147400000|2024-02-28 19:10:00|12.01|11.81|12.02|11.82|12.04|11.84|11.97|11.77|48
1709147700000|2024-02-28 19:15:00|12.03|11.83|12.02|11.82|12.06|11.86|12.01|11.81|42
1709148000000|2024-02-28 19:20:00|12.01|11.81|12.05|11.85|12.07|11.87|12.01|11.81|63
1709148300000|2024-02-28 19:25:00|12.06|11.86|12.08|11.88|12.08|11.88|12.04|11.84|37
1709148600000|2024-02-28 19:30:00|12.07|11.87|12.06|11.86|12.08|11.88|12.04|11.84|26
1709148900000|2024-02-28 19:35:00|12.05|11.85|12.03|11.83|12.07|11.87|12.03|11.83|21
1709149200000|2024-02-28 19:40:00|12.02|11.82|12.04|11.84|12.05|11.85|12|11.8|53
1709149500000|2024-02-28 19:45:00|12.03|11.83|12.03|11.83|12.05|11.85|11.99|11.79|51
1709149800000|2024-02-28 19:50:00|12.02|11.82|12.03|11.83|12.04|11.84|12|11.8|26
1709150100000|2024-02-28 19:55:00|12.04|11.84|12.02|11.82|12.04|11.84|12|11.8|23
1709150400000|2024-02-28 20:00:00|12.03|11.83|12|11.8|12.04|11.84|12|11.8|22
1709150700000|2024-02-28 20:05:00|12.01|11.81|11.96|11.76|12.01|11.81|11.93|11.73|50
1709151000000|2024-02-28 20:10:00|11.95|11.75|11.98|11.78|11.99|11.79|11.95|11.75|22
1709151300000|2024-02-28 20:15:00|11.97|11.77|11.99|11.79|11.99|11.79|11.94|11.74|20
1709151600000|2024-02-28 20:20:00|11.98|11.78|11.97|11.77|12|11.8|11.95|11.75|47
1709151900000|2024-02-28 20:25:00|11.98|11.78|11.96|11.76|12.01|11.81|11.96|11.76|35
1709152200000|2024-02-28 20:30:00|11.97|11.77|12.06|11.86|12.07|11.87|11.97|11.77|40
1709152500000|2024-02-28 20:35:00|12.07|11.87|12.09|11.89|12.09|11.89|12.05|11.85|15
1709152800000|2024-02-28 20:40:00|12.08|11.88|12.06|11.86|12.09|11.89|12.05|11.85|13
1709153100000|2024-02-28 20:45:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|11
1709153400000|2024-02-28 20:50:00|12.06|11.86|12.06|11.86|12.07|11.87|12.05|11.85|39
1709153700000|2024-02-28 20:55:00|12.05|11.85|12.09|11.89|12.09|11.89|12.05|11.85|19
1709154000000|2024-02-28 21:00:00|12.08|11.88|12.05|11.85|12.09|11.89|12.05|11.85|28
1709154300000|2024-02-28 21:05:00|12.06|11.86|12.02|11.82|12.06|11.86|12.02|11.82|19
1709154600000|2024-02-28 21:10:00|12.03|11.83|12.07|11.87|12.08|11.88|12.03|11.83|29
1709154900000|2024-02-28 21:15:00|12.08|11.88|12.09|11.89|12.09|11.89|12.07|11.87|34
1709155200000|2024-02-28 21:20:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|3
1709155500000|2024-02-28 21:25:00|12.07|11.87|12.1|11.9|12.1|11.9|12.07|11.87|22
1709155800000|2024-02-28 21:30:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|9
1709156100000|2024-02-28 21:35:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1709156400000|2024-02-28 21:40:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|9
1709156700000|2024-02-28 21:45:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|8
1709157000000|2024-02-28 21:50:00|12.12|11.92|12.12|11.92|12.12|11.92|12.1|11.9|9
1709157300000|2024-02-28 21:55:00|12.13|11.93|12.13|11.93|12.13|11.93|12.13|11.93|1
1709157600000|2024-02-28 22:00:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|8
1709157900000|2024-02-28 22:05:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|18
1709158200000|2024-02-28 22:10:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|4
1709158500000|2024-02-28 22:15:00|12.2|12|12.22|12.02|12.22|12.02|12.19|11.99|11
1709158800000|2024-02-28 22:20:00|12.21|12.01|12.22|12.02|12.23|12.03|12.2|12|16
1709159100000|2024-02-28 22:25:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|4
1709159400000|2024-02-28 22:30:00|12.21|12.01|12.16|11.96|12.21|12.01|12.15|11.95|20
1709159700000|2024-02-28 22:35:00|12.15|11.95|12.18|11.98|12.19|11.99|12.15|11.95|12
1709160000000|2024-02-28 22:40:00|12.19|11.99|12.2|12|12.21|12.01|12.18|11.98|6
1709160300000|2024-02-28 22:45:00|12.19|11.99|12.17|11.97|12.19|11.99|12.16|11.96|5
1709160600000|2024-02-28 22:50:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|3
1709160900000|2024-02-28 22:55:00|12.19|11.99|12.18|11.98|12.19|11.99|12.17|11.97|6
1709161800000|2024-02-28 23:10:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|2
1709162100000|2024-02-28 23:15:00|12.16|11.96|12.18|11.98|12.19|11.99|12.16|11.96|37
1709162400000|2024-02-28 23:20:00|12.17|11.97|12.17|11.97|12.18|11.98|12.15|11.95|55
1709162700000|2024-02-28 23:25:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|2
1709163000000|2024-02-28 23:30:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|3
1709163300000|2024-02-28 23:35:00|12.19|11.99|12.17|11.97|12.19|11.99|12.16|11.96|31
1709163600000|2024-02-28 23:40:00|12.18|11.98|12.17|11.97|12.19|11.99|12.17|11.97|44
1709163900000|2024-02-28 23:45:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|5
1709164200000|2024-02-28 23:50:00|12.21|12.01|12.2|12|12.21|12.01|12.18|11.98|14
1709164500000|2024-02-28 23:55:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|32
1709164800000|2024-02-29 00:00:00|12.21|12.01|12.19|11.99|12.22|12.02|12.17|11.97|45
1709165100000|2024-02-29 00:05:00|12.2|12|12.17|11.97|12.21|12.01|12.17|11.97|66
1709165400000|2024-02-29 00:10:00|12.18|11.98|12.14|11.94|12.18|11.98|12.13|11.93|53
1709165700000|2024-02-29 00:15:00|12.13|11.93|12.18|11.98|12.18|11.98|12.13|11.93|32
1709166000000|2024-02-29 00:20:00|12.19|11.99|12.2|12|12.2|12|12.16|11.96|42
1709166300000|2024-02-29 00:25:00|12.21|12.01|12.19|11.99|12.22|12.02|12.19|11.99|23
1709166600000|2024-02-29 00:30:00|12.2|12|12.19|11.99|12.2|12|12.18|11.98|24
1709166900000|2024-02-29 00:35:00|12.18|11.98|12.23|12.03|12.23|12.03|12.18|11.98|6
1709167200000|2024-02-29 00:40:00|12.22|12.02|12.24|12.04|12.24|12.04|12.22|12.02|3
1709167500000|2024-02-29 00:45:00|12.23|12.03|12.2|12|12.24|12.04|12.19|11.99|14
1709167800000|2024-02-29 00:50:00|12.21|12.01|12.23|12.03|12.23|12.03|12.2|12|11
1709168100000|2024-02-29 00:55:00|12.24|12.04|12.26|12.06|12.27|12.07|12.23|12.03|21
1709168400000|2024-02-29 01:00:00|12.25|12.05|12.25|12.05|12.26|12.06|12.23|12.03|19
1709168700000|2024-02-29 01:05:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|16
1709169000000|2024-02-29 01:10:00|12.24|12.04|12.24|12.04|12.24|12.04|12.21|12.01|57
1709169300000|2024-02-29 01:15:00|12.23|12.03|12.3|12.1|12.3|12.1|12.23|12.03|26
1709169600000|2024-02-29 01:20:00|12.29|12.09|12.3|12.1|12.31|12.11|12.29|12.09|12
1709169900000|2024-02-29 01:25:00|12.29|12.09|12.28|12.08|12.3|12.1|12.25|12.05|26
1709170200000|2024-02-29 01:30:00|12.29|12.09|12.27|12.07|12.3|12.1|12.27|12.07|45
1709170500000|2024-02-29 01:35:00|12.28|12.08|12.3|12.1|12.3|12.1|12.28|12.08|21
1709170800000|2024-02-29 01:40:00|12.29|12.09|12.3|12.1|12.3|12.1|12.27|12.07|6
1709171100000|2024-02-29 01:45:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|6
1709171400000|2024-02-29 01:50:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|10
1709171700000|2024-02-29 01:55:00|12.31|12.11|12.31|12.11|12.31|12.11|12.31|12.11|1
1709172000000|2024-02-29 02:00:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|7
1709172300000|2024-02-29 02:05:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|10
1709172600000|2024-02-29 02:10:00|12.35|12.15|12.36|12.16|12.37|12.17|12.32|12.12|24
1709172900000|2024-02-29 02:15:00|12.35|12.15|12.33|12.13|12.35|12.15|12.31|12.11|17
1709173200000|2024-02-29 02:20:00|12.32|12.12|12.33|12.13|12.33|12.13|12.31|12.11|26
1709173500000|2024-02-29 02:25:00|12.32|12.12|12.32|12.12|12.32|12.12|12.32|12.12|1
1709173800000|2024-02-29 02:30:00|12.33|12.13|12.36|12.16|12.36|12.16|12.32|12.12|6
1709174100000|2024-02-29 02:35:00|12.37|12.17|12.34|12.14|12.37|12.17|12.34|12.14|10
1709174400000|2024-02-29 02:40:00|12.33|12.13|12.32|12.12|12.33|12.13|12.3|12.1|6
1709174700000|2024-02-29 02:45:00|12.31|12.11|12.31|12.11|12.33|12.13|12.31|12.11|7
1709175000000|2024-02-29 02:50:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|11
1709175300000|2024-02-29 02:55:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1709175600000|2024-02-29 03:00:00|12.35|12.15|12.33|12.13|12.35|12.15|12.32|12.12|5
1709175900000|2024-02-29 03:05:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|3
1709176200000|2024-02-29 03:10:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1709176800000|2024-02-29 03:20:00|12.34|12.14|12.33|12.13|12.35|12.15|12.32|12.12|14
1709177100000|2024-02-29 03:25:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|8
1709177400000|2024-02-29 03:30:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|6
1709177700000|2024-02-29 03:35:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|14
1709178000000|2024-02-29 03:40:00|12.32|12.12|12.35|12.15|12.35|12.15|12.31|12.11|8
1709178300000|2024-02-29 03:45:00|12.36|12.16|12.36|12.16|12.36|12.16|12.35|12.15|7
1709178600000|2024-02-29 03:50:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|8
1709178900000|2024-02-29 03:55:00|12.39|12.19|12.39|12.19|12.39|12.19|12.39|12.19|1
1709179200000|2024-02-29 04:00:00|12.41|12.21|12.39|12.19|12.42|12.22|12.38|12.18|27
1709179500000|2024-02-29 04:05:00|12.38|12.18|12.41|12.21|12.41|12.21|12.38|12.18|20
1709179800000|2024-02-29 04:10:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|8
1709180100000|2024-02-29 04:15:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|12
1709180400000|2024-02-29 04:20:00|12.45|12.25|12.49|12.29|12.49|12.29|12.44|12.24|29
1709180700000|2024-02-29 04:25:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|2
1709181000000|2024-02-29 04:30:00|12.52|12.32|12.54|12.34|12.54|12.34|12.5|12.3|15
1709181300000|2024-02-29 04:35:00|12.53|12.33|12.54|12.34|12.55|12.35|12.5|12.3|12
1709181600000|2024-02-29 04:40:00|12.55|12.35|12.61|12.41|12.61|12.41|12.54|12.34|19
1709181900000|2024-02-29 04:45:00|12.59|12.39|12.57|12.37|12.6|12.4|12.55|12.35|39
1709182200000|2024-02-29 04:50:00|12.56|12.36|12.59|12.39|12.6|12.4|12.54|12.34|44
1709182500000|2024-02-29 04:55:00|12.6|12.4|12.6|12.4|12.62|12.42|12.59|12.39|13
1709182800000|2024-02-29 05:00:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|6
1709183100000|2024-02-29 05:05:00|12.61|12.41|12.64|12.44|12.64|12.44|12.59|12.39|26
1709183400000|2024-02-29 05:10:00|12.63|12.43|12.65|12.45|12.65|12.45|12.63|12.43|39
1709183700000|2024-02-29 05:15:00|12.66|12.46|12.63|12.43|12.66|12.46|12.62|12.42|14
1709184000000|2024-02-29 05:20:00|12.62|12.42|12.66|12.46|12.66|12.46|12.61|12.41|31
1709184300000|2024-02-29 05:25:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|5
1709184600000|2024-02-29 05:30:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|10
1709184900000|2024-02-29 05:35:00|12.62|12.42|12.65|12.45|12.65|12.45|12.62|12.42|4
1709185200000|2024-02-29 05:40:00|12.66|12.46|12.65|12.45|12.66|12.46|12.63|12.43|14
1709185500000|2024-02-29 05:45:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|13
1709185800000|2024-02-29 05:50:00|12.65|12.45|12.65|12.45|12.65|12.45|12.64|12.44|5
1709186100000|2024-02-29 05:55:00|12.66|12.46|12.69|12.49|12.69|12.49|12.65|12.45|46
1709186400000|2024-02-29 06:00:00|12.7|12.5|12.72|12.52|12.76|12.56|12.7|12.5|78
1709186700000|2024-02-29 06:05:00|12.73|12.53|12.75|12.55|12.76|12.56|12.73|12.53|19
1709187000000|2024-02-29 06:10:00|12.76|12.56|12.77|12.57|12.77|12.57|12.75|12.55|6
1709187300000|2024-02-29 06:15:00|12.76|12.56|12.77|12.57|12.77|12.57|12.75|12.55|12
1709187600000|2024-02-29 06:20:00|12.78|12.58|12.78|12.58|12.78|12.58|12.76|12.56|19
1709187900000|2024-02-29 06:25:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|5
1709188200000|2024-02-29 06:30:00|12.76|12.56|12.78|12.58|12.78|12.58|12.76|12.56|19
1709188500000|2024-02-29 06:35:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|25
1709188800000|2024-02-29 06:40:00|12.76|12.56|12.77|12.57|12.77|12.57|12.75|12.55|14
1709189100000|2024-02-29 06:45:00|12.78|12.58|12.72|12.52|12.78|12.58|12.72|12.52|13
1709189400000|2024-02-29 06:50:00|12.71|12.51|12.7|12.5|12.72|12.52|12.67|12.47|20
1709189700000|2024-02-29 06:55:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|12
1709190000000|2024-02-29 07:00:00|12.69|12.49|12.68|12.48|12.71|12.51|12.68|12.48|20
1709190300000|2024-02-29 07:05:00|12.67|12.47|12.69|12.49|12.69|12.49|12.66|12.46|51
1709190600000|2024-02-29 07:10:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|13
1709190900000|2024-02-29 07:15:00|12.69|12.49|12.65|12.45|12.69|12.49|12.65|12.45|19
1709191200000|2024-02-29 07:20:00|12.64|12.44|12.66|12.46|12.66|12.46|12.63|12.43|43
1709191500000|2024-02-29 07:25:00|12.67|12.47|12.62|12.42|12.67|12.47|12.62|12.42|18
1709191800000|2024-02-29 07:30:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|20
1709192100000|2024-02-29 07:35:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|13
1709192400000|2024-02-29 07:40:00|12.6|12.4|12.59|12.39|12.61|12.41|12.59|12.39|12
1709192700000|2024-02-29 07:45:00|12.6|12.4|12.6|12.4|12.6|12.4|12.57|12.37|45
1709193000000|2024-02-29 07:50:00|12.61|12.41|12.61|12.41|12.64|12.44|12.61|12.41|33
1709193300000|2024-02-29 07:55:00|12.62|12.42|12.61|12.41|12.63|12.43|12.61|12.41|36
1709193600000|2024-02-29 08:00:00|12.62|12.42|12.63|12.43|12.63|12.43|12.61|12.41|58
1709193900000|2024-02-29 08:05:00|12.62|12.42|12.64|12.44|12.66|12.46|12.62|12.42|57
1709194200000|2024-02-29 08:10:00|12.65|12.45|12.62|12.42|12.65|12.45|12.6|12.4|32
1709194500000|2024-02-29 08:15:00|12.61|12.41|12.6|12.4|12.62|12.42|12.59|12.39|16
1709194800000|2024-02-29 08:20:00|12.61|12.41|12.65|12.45|12.65|12.45|12.6|12.4|81
1709195100000|2024-02-29 08:25:00|12.64|12.44|12.66|12.46|12.66|12.46|12.6|12.4|65
1709195400000|2024-02-29 08:30:00|12.65|12.45|12.69|12.49|12.7|12.5|12.65|12.45|53
1709195700000|2024-02-29 08:35:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|42
1709196000000|2024-02-29 08:40:00|12.7|12.5|12.69|12.49|12.7|12.5|12.68|12.48|24
1709196300000|2024-02-29 08:45:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|64
1709196600000|2024-02-29 08:50:00|12.72|12.52|12.72|12.52|12.73|12.53|12.7|12.5|31
1709196900000|2024-02-29 08:55:00|12.73|12.53|12.72|12.52|12.73|12.53|12.72|12.52|42
1709197200000|2024-02-29 09:00:00|12.73|12.53|12.72|12.52|12.73|12.53|12.71|12.51|34
1709197500000|2024-02-29 09:05:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|5
1709197800000|2024-02-29 09:10:00|12.74|12.54|12.7|12.5|12.74|12.54|12.69|12.49|29
1709198100000|2024-02-29 09:15:00|12.69|12.49|12.7|12.5|12.7|12.5|12.68|12.48|30
1709198400000|2024-02-29 09:20:00|12.69|12.49|12.68|12.48|12.71|12.51|12.66|12.46|74
1709198700000|2024-02-29 09:25:00|12.69|12.49|12.64|12.44|12.7|12.5|12.64|12.44|90
1709199000000|2024-02-29 09:30:00|12.65|12.45|12.68|12.48|12.68|12.48|12.61|12.41|94
1709199300000|2024-02-29 09:35:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|53
1709199600000|2024-02-29 09:40:00|12.66|12.46|12.66|12.46|12.68|12.48|12.65|12.45|31
1709199900000|2024-02-29 09:45:00|12.65|12.45|12.63|12.43|12.66|12.46|12.61|12.41|75
1709200200000|2024-02-29 09:50:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|5
1709200500000|2024-02-29 09:55:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|5
1709200800000|2024-02-29 10:00:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|12
1709201100000|2024-02-29 10:05:00|12.6|12.4|12.56|12.36|12.61|12.41|12.55|12.35|31
1709201400000|2024-02-29 10:10:00|12.55|12.35|12.58|12.38|12.59|12.39|12.54|12.34|30
1709201700000|2024-02-29 10:15:00|12.59|12.39|12.64|12.44|12.65|12.45|12.55|12.35|122
1709202000000|2024-02-29 10:20:00|12.65|12.45|12.68|12.48|12.69|12.49|12.65|12.45|62
1709202300000|2024-02-29 10:25:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|26
1709202600000|2024-02-29 10:30:00|12.67|12.47|12.69|12.49|12.69|12.49|12.66|12.46|13
1709202900000|2024-02-29 10:35:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|40
1709203200000|2024-02-29 10:40:00|12.7|12.5|12.68|12.48|12.72|12.52|12.68|12.48|27
1709203500000|2024-02-29 10:45:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|15
1709203800000|2024-02-29 10:50:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|6
1709204100000|2024-02-29 10:55:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|28
1709204400000|2024-02-29 11:00:00|12.68|12.48|12.69|12.49|12.7|12.5|12.66|12.46|38
1709204700000|2024-02-29 11:05:00|12.7|12.5|12.69|12.49|12.7|12.5|12.68|12.48|34
1709205000000|2024-02-29 11:10:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|84
1709205300000|2024-02-29 11:15:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|47
1709205600000|2024-02-29 11:20:00|12.69|12.49|12.69|12.49|12.69|12.49|12.67|12.47|17
1709205900000|2024-02-29 11:25:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|35
1709206200000|2024-02-29 11:30:00|12.67|12.47|12.68|12.48|12.69|12.49|12.66|12.46|56
1709206500000|2024-02-29 11:35:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|49
1709206800000|2024-02-29 11:40:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|27
1709207100000|2024-02-29 11:45:00|12.65|12.45|12.66|12.46|12.67|12.47|12.62|12.42|36
1709207400000|2024-02-29 11:50:00|12.65|12.45|12.65|12.45|12.67|12.47|12.64|12.44|37
1709207700000|2024-02-29 11:55:00|12.64|12.44|12.61|12.41|12.64|12.44|12.61|12.41|26
1709208000000|2024-02-29 12:00:00|12.62|12.42|12.64|12.44|12.65|12.45|12.62|12.42|21
1709208300000|2024-02-29 12:05:00|12.63|12.43|12.63|12.43|12.64|12.44|12.58|12.38|53
1709208600000|2024-02-29 12:10:00|12.62|12.42|12.56|12.36|12.62|12.42|12.52|12.32|99
1709208900000|2024-02-29 12:15:00|12.57|12.37|12.65|12.45|12.66|12.46|12.56|12.36|49
1709209200000|2024-02-29 12:20:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|11
1709209500000|2024-02-29 12:25:00|12.65|12.45|12.65|12.45|12.67|12.47|12.65|12.45|21
1709209800000|2024-02-29 12:30:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|16
1709210100000|2024-02-29 12:35:00|12.66|12.46|12.62|12.42|12.66|12.46|12.61|12.41|17
1709210400000|2024-02-29 12:40:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|6
1709210700000|2024-02-29 12:45:00|12.63|12.43|12.64|12.44|12.65|12.45|12.62|12.42|32
1709211000000|2024-02-29 12:50:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|5
1709211300000|2024-02-29 12:55:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|7
1709211600000|2024-02-29 13:00:00|12.65|12.45|12.64|12.44|12.67|12.47|12.64|12.44|30
1709211900000|2024-02-29 13:05:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|17
1709212200000|2024-02-29 13:10:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|8
1709212500000|2024-02-29 13:15:00|12.66|12.46|12.71|12.51|12.71|12.51|12.66|12.46|9
1709212800000|2024-02-29 13:20:00|12.7|12.5|12.64|12.44|12.7|12.5|12.63|12.43|57
1709213100000|2024-02-29 13:25:00|12.63|12.43|12.65|12.45|12.67|12.47|12.63|12.43|21
1709213400000|2024-02-29 13:30:00|12.66|12.46|12.74|12.54|12.74|12.54|12.65|12.45|67
1709213700000|2024-02-29 13:35:00|12.75|12.55|12.78|12.58|12.79|12.59|12.74|12.54|32
1709214000000|2024-02-29 13:40:00|12.79|12.59|12.74|12.54|12.79|12.59|12.74|12.54|14
1709214300000|2024-02-29 13:45:00|12.75|12.55|12.73|12.53|12.75|12.55|12.71|12.51|39
1709214600000|2024-02-29 13:50:00|12.74|12.54|12.75|12.55|12.77|12.57|12.73|12.53|28
1709214900000|2024-02-29 13:55:00|12.74|12.54|12.71|12.51|12.74|12.54|12.71|12.51|6
1709215200000|2024-02-29 14:00:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|27
1709215500000|2024-02-29 14:05:00|12.69|12.49|12.7|12.5|12.71|12.51|12.68|12.48|34
1709215800000|2024-02-29 14:10:00|12.71|12.51|12.69|12.49|12.72|12.52|12.69|12.49|11
1709216100000|2024-02-29 14:15:00|12.7|12.5|12.74|12.54|12.74|12.54|12.68|12.48|29
1709216400000|2024-02-29 14:20:00|12.75|12.55|12.75|12.55|12.75|12.55|12.73|12.53|33
1709216700000|2024-02-29 14:25:00|12.76|12.56|12.75|12.55|12.77|12.57|12.73|12.53|9
1709217000000|2024-02-29 14:30:00|12.76|12.56|12.75|12.55|12.76|12.56|12.74|12.54|14
1709217300000|2024-02-29 14:35:00|12.74|12.54|12.7|12.5|12.75|12.55|12.69|12.49|65
1709217600000|2024-02-29 14:40:00|12.71|12.51|12.68|12.48|12.71|12.51|12.66|12.46|48
1709217900000|2024-02-29 14:45:00|12.69|12.49|12.67|12.47|12.71|12.51|12.66|12.46|49
1709218200000|2024-02-29 14:50:00|12.66|12.46|12.68|12.48|12.69|12.49|12.64|12.44|33
1709218500000|2024-02-29 14:55:00|12.69|12.49|12.71|12.51|12.72|12.52|12.69|12.49|9
1709218800000|2024-02-29 15:00:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|15
1709219100000|2024-02-29 15:05:00|12.71|12.51|12.73|12.53|12.75|12.55|12.7|12.5|11
1709219400000|2024-02-29 15:10:00|12.74|12.54|12.73|12.53|12.74|12.54|12.71|12.51|20
1709219700000|2024-02-29 15:15:00|12.74|12.54|12.77|12.57|12.77|12.57|12.74|12.54|6
1709220000000|2024-02-29 15:20:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|13
1709220300000|2024-02-29 15:25:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|23
1709220600000|2024-02-29 15:30:00|12.76|12.56|12.74|12.54|12.77|12.57|12.73|12.53|13
1709220900000|2024-02-29 15:35:00|12.75|12.55|12.75|12.55|12.77|12.57|12.74|12.54|33
1709221200000|2024-02-29 15:40:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|8
1709221500000|2024-02-29 15:45:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|7
1709221800000|2024-02-29 15:50:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|14
1709222100000|2024-02-29 15:55:00|12.73|12.53|12.71|12.51|12.73|12.53|12.71|12.51|11
1709222400000|2024-02-29 16:00:00|12.72|12.52|12.68|12.48|12.72|12.52|12.68|12.48|35
1709222700000|2024-02-29 16:05:00|12.69|12.49|12.74|12.54|12.74|12.54|12.69|12.49|24
1709223000000|2024-02-29 16:10:00|12.75|12.55|12.88|12.68|12.88|12.68|12.75|12.55|57
1709223300000|2024-02-29 16:15:00|12.87|12.67|12.88|12.68|12.93|12.73|12.84|12.64|85
1709223600000|2024-02-29 16:20:00|12.89|12.69|12.77|12.57|12.92|12.72|12.77|12.57|129
1709223900000|2024-02-29 16:25:00|12.78|12.58|12.69|12.49|12.8|12.6|12.66|12.46|122
1709224200000|2024-02-29 16:30:00|12.7|12.5|12.78|12.58|12.8|12.6|12.7|12.5|81
1709224500000|2024-02-29 16:35:00|12.77|12.57|12.69|12.49|12.78|12.58|12.68|12.48|99
1709224800000|2024-02-29 16:40:00|12.68|12.48|12.67|12.47|12.69|12.49|12.57|12.37|249
1709225100000|2024-02-29 16:45:00|12.66|12.46|12.72|12.52|12.75|12.55|12.63|12.43|105
1709225400000|2024-02-29 16:50:00|12.73|12.53|12.77|12.57|12.78|12.58|12.71|12.51|47
1709225700000|2024-02-29 16:55:00|12.78|12.58|12.78|12.58|12.79|12.59|12.75|12.55|35
1709226000000|2024-02-29 17:00:00|12.77|12.57|12.76|12.56|12.79|12.59|12.75|12.55|70
1709226300000|2024-02-29 17:05:00|12.77|12.57|12.71|12.51|12.79|12.59|12.66|12.46|42
1709226600000|2024-02-29 17:10:00|12.7|12.5|12.65|12.45|12.71|12.51|12.65|12.45|74
1709226900000|2024-02-29 17:15:00|12.66|12.46|12.69|12.49|12.69|12.49|12.64|12.44|72
1709227200000|2024-02-29 17:20:00|12.68|12.48|12.6|12.4|12.69|12.49|12.57|12.37|46
1709227500000|2024-02-29 17:25:00|12.61|12.41|12.6|12.4|12.63|12.43|12.59|12.39|40
1709227800000|2024-02-29 17:30:00|12.61|12.41|12.6|12.4|12.62|12.42|12.54|12.34|85
1709228100000|2024-02-29 17:35:00|12.61|12.41|12.6|12.4|12.62|12.42|12.57|12.37|62
1709228400000|2024-02-29 17:40:00|12.59|12.39|12.52|12.32|12.59|12.39|12.45|12.25|165
1709228700000|2024-02-29 17:45:00|12.51|12.31|12.51|12.31|12.61|12.41|12.51|12.31|95
1709229000000|2024-02-29 17:50:00|12.5|12.3|12.51|12.31|12.54|12.34|12.43|12.23|148
1709229300000|2024-02-29 17:55:00|12.52|12.32|12.55|12.35|12.59|12.39|12.5|12.3|78
1709229600000|2024-02-29 18:00:00|12.56|12.36|12.56|12.36|12.63|12.43|12.54|12.34|67
1709229900000|2024-02-29 18:05:00|12.57|12.37|12.65|12.45|12.66|12.46|12.55|12.35|57
1709230200000|2024-02-29 18:10:00|12.64|12.44|12.65|12.45|12.66|12.46|12.61|12.41|48
1709230500000|2024-02-29 18:15:00|12.64|12.44|12.64|12.44|12.66|12.46|12.61|12.41|65
1709230800000|2024-02-29 18:20:00|12.63|12.43|12.63|12.43|12.65|12.45|12.62|12.42|49
1709231100000|2024-02-29 18:25:00|12.64|12.44|12.63|12.43|12.65|12.45|12.63|12.43|64
1709231400000|2024-02-29 18:30:00|12.62|12.42|12.57|12.37|12.65|12.45|12.56|12.36|90
1709231700000|2024-02-29 18:35:00|12.56|12.36|12.55|12.35|12.6|12.4|12.53|12.33|63
1709232000000|2024-02-29 18:40:00|12.54|12.34|12.57|12.37|12.62|12.42|12.54|12.34|77
1709232300000|2024-02-29 18:45:00|12.56|12.36|12.56|12.36|12.58|12.38|12.53|12.33|82
1709232600000|2024-02-29 18:50:00|12.57|12.37|12.54|12.34|12.59|12.39|12.51|12.31|88
1709232900000|2024-02-29 18:55:00|12.55|12.35|12.61|12.41|12.62|12.42|12.54|12.34|71
1709233200000|2024-02-29 19:00:00|12.6|12.4|12.56|12.36|12.64|12.44|12.56|12.36|81
1709233500000|2024-02-29 19:05:00|12.57|12.37|12.59|12.39|12.63|12.43|12.56|12.36|79
1709233800000|2024-02-29 19:10:00|12.6|12.4|12.62|12.42|12.62|12.42|12.58|12.38|37
1709234100000|2024-02-29 19:15:00|12.63|12.43|12.65|12.45|12.66|12.46|12.63|12.43|43
1709234400000|2024-02-29 19:20:00|12.66|12.46|12.7|12.5|12.71|12.51|12.65|12.45|71
1709234700000|2024-02-29 19:25:00|12.69|12.49|12.69|12.49|12.72|12.52|12.67|12.47|57
1709235000000|2024-02-29 19:30:00|12.68|12.48|12.69|12.49|12.7|12.5|12.65|12.45|55
1709235300000|2024-02-29 19:35:00|12.68|12.48|12.66|12.46|12.69|12.49|12.64|12.44|63
1709235600000|2024-02-29 19:40:00|12.67|12.47|12.64|12.44|12.68|12.48|12.63|12.43|46
1709235900000|2024-02-29 19:45:00|12.65|12.45|12.65|12.45|12.65|12.45|12.61|12.41|94
1709236200000|2024-02-29 19:50:00|12.64|12.44|12.66|12.46|12.67|12.47|12.63|12.43|73
1709236500000|2024-02-29 19:55:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|32
1709236800000|2024-02-29 20:00:00|12.67|12.47|12.65|12.45|12.67|12.47|12.64|12.44|51
1709237100000|2024-02-29 20:05:00|12.64|12.44|12.66|12.46|12.68|12.48|12.64|12.44|25
1709237400000|2024-02-29 20:10:00|12.65|12.45|12.65|12.45|12.7|12.5|12.64|12.44|53
1709237700000|2024-02-29 20:15:00|12.66|12.46|12.66|12.46|12.69|12.49|12.65|12.45|97
1709238000000|2024-02-29 20:20:00|12.65|12.45|12.71|12.51|12.71|12.51|12.65|12.45|55
1709238300000|2024-02-29 20:25:00|12.7|12.5|12.7|12.5|12.72|12.52|12.7|12.5|47
1709238600000|2024-02-29 20:30:00|12.71|12.51|12.68|12.48|12.72|12.52|12.68|12.48|32
1709238900000|2024-02-29 20:35:00|12.69|12.49|12.67|12.47|12.7|12.5|12.67|12.47|27
1709239200000|2024-02-29 20:40:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|32
1709239500000|2024-02-29 20:45:00|12.68|12.48|12.68|12.48|12.69|12.49|12.66|12.46|43
1709239800000|2024-02-29 20:50:00|12.69|12.49|12.67|12.47|12.69|12.49|12.67|12.47|25
1709240100000|2024-02-29 20:55:00|12.66|12.46|12.64|12.44|12.66|12.46|12.64|12.44|7
1709240400000|2024-02-29 21:00:00|12.63|12.43|12.6|12.4|12.65|12.45|12.59|12.39|30
1709240700000|2024-02-29 21:05:00|12.59|12.39|12.53|12.33|12.59|12.39|12.51|12.31|67
1709241000000|2024-02-29 21:10:00|12.54|12.34|12.53|12.33|12.55|12.35|12.48|12.28|60
1709241300000|2024-02-29 21:15:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|39
1709241600000|2024-02-29 21:20:00|12.53|12.33|12.41|12.21|12.56|12.36|12.41|12.21|97
1709241900000|2024-02-29 21:25:00|12.42|12.22|12.41|12.21|12.47|12.27|12.41|12.21|96
1709242200000|2024-02-29 21:30:00|12.42|12.22|12.41|12.21|12.44|12.24|12.39|12.19|86
1709242500000|2024-02-29 21:35:00|12.42|12.22|12.35|12.15|12.43|12.23|12.27|12.07|124
1709242800000|2024-02-29 21:40:00|12.36|12.16|12.35|12.15|12.39|12.19|12.33|12.13|112
1709243100000|2024-02-29 21:45:00|12.34|12.14|12.32|12.12|12.37|12.17|12.28|12.08|161
1709243400000|2024-02-29 21:50:00|12.33|12.13|12.38|12.18|12.38|12.18|12.31|12.11|80
1709243700000|2024-02-29 21:55:00|12.39|12.19|12.41|12.21|12.42|12.22|12.38|12.18|31
1709244000000|2024-02-29 22:00:00|12.42|12.22|12.34|12.14|12.42|12.22|12.33|12.13|55
1709244300000|2024-02-29 22:05:00|12.35|12.15|12.3|12.1|12.36|12.16|12.29|12.09|76
1709244600000|2024-02-29 22:10:00|12.31|12.11|12.31|12.11|12.33|12.13|12.3|12.1|41
1709244900000|2024-02-29 22:15:00|12.32|12.12|12.28|12.08|12.33|12.13|12.27|12.07|49
1709245200000|2024-02-29 22:20:00|12.27|12.07|12.23|12.03|12.28|12.08|12.22|12.02|25
1709245500000|2024-02-29 22:25:00|12.24|12.04|12.13|11.93|12.26|12.06|12.12|11.92|66
1709245800000|2024-02-29 22:30:00|12.14|11.94|12.17|11.97|12.21|12.01|12.14|11.94|48
1709246100000|2024-02-29 22:35:00|12.16|11.96|12.08|11.88|12.17|11.97|12.02|11.82|63
1709246400000|2024-02-29 22:40:00|12.07|11.87|12.03|11.83|12.09|11.89|12.01|11.81|45
1709246700000|2024-02-29 22:45:00|12.04|11.84|12.15|11.95|12.15|11.95|12.04|11.84|12
1709247000000|2024-02-29 22:50:00|12.16|11.96|12.17|11.97|12.19|11.99|12.15|11.95|22
1709247300000|2024-02-29 22:55:00|12.18|11.98|12.18|11.98|12.2|12|12.17|11.97|25
1709247600000|2024-02-29 23:00:00|12.19|11.99|12.21|12.01|12.23|12.03|12.18|11.98|27
1709247900000|2024-02-29 23:05:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|13
1709248200000|2024-02-29 23:10:00|12.23|12.03|12.28|12.08|12.28|12.08|12.22|12.02|22
1709248500000|2024-02-29 23:15:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|19
1709248800000|2024-02-29 23:20:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|13
1709249100000|2024-02-29 23:25:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|10
1709249400000|2024-02-29 23:30:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|25
1709249700000|2024-02-29 23:35:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|23
1709250000000|2024-02-29 23:40:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|46
1709250300000|2024-02-29 23:45:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|21
1709250600000|2024-02-29 23:50:00|12.3|12.1|12.28|12.08|12.31|12.11|12.28|12.08|37
1709250900000|2024-02-29 23:55:00|12.29|12.09|12.31|12.11|12.31|12.11|12.28|12.08|41
1709251200000|2024-03-01 00:00:00|12.32|12.12|12.34|12.14|12.35|12.15|12.32|12.12|47
1709251500000|2024-03-01 00:05:00|12.35|12.15|12.4|12.2|12.4|12.2|12.35|12.15|26
1709251800000|2024-03-01 00:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.39|12.19|31
1709252100000|2024-03-01 00:15:00|12.4|12.2|12.46|12.26|12.48|12.28|12.39|12.19|41
1709252400000|2024-03-01 00:20:00|12.45|12.25|12.44|12.24|12.45|12.25|12.42|12.22|22
1709252700000|2024-03-01 00:25:00|12.43|12.23|12.42|12.22|12.45|12.25|12.42|12.22|64
1709253000000|2024-03-01 00:30:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|31
1709253300000|2024-03-01 00:35:00|12.44|12.24|12.43|12.23|12.45|12.25|12.41|12.21|30
1709253600000|2024-03-01 00:40:00|12.42|12.22|12.46|12.26|12.47|12.27|12.42|12.22|27
1709253900000|2024-03-01 00:45:00|12.45|12.25|12.46|12.26|12.47|12.27|12.44|12.24|42
1709254200000|2024-03-01 00:50:00|12.47|12.27|12.49|12.29|12.5|12.3|12.47|12.27|37
1709254500000|2024-03-01 00:55:00|12.48|12.28|12.5|12.3|12.5|12.3|12.47|12.27|7
1709254800000|2024-03-01 01:00:00|12.49|12.29|12.48|12.28|12.5|12.3|12.45|12.25|38
1709255100000|2024-03-01 01:05:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|44
1709255400000|2024-03-01 01:10:00|12.47|12.27|12.49|12.29|12.5|12.3|12.47|12.27|19
1709255700000|2024-03-01 01:15:00|12.48|12.28|12.48|12.28|12.5|12.3|12.47|12.27|28
1709256000000|2024-03-01 01:20:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|4
1709256300000|2024-03-01 01:25:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|7
1709256600000|2024-03-01 01:30:00|12.5|12.3|12.45|12.25|12.5|12.3|12.45|12.25|58
1709256900000|2024-03-01 01:35:00|12.46|12.26|12.51|12.31|12.52|12.32|12.46|12.26|36
1709257200000|2024-03-01 01:40:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|28
1709257500000|2024-03-01 01:45:00|12.5|12.3|12.51|12.31|12.52|12.32|12.48|12.28|48
1709257800000|2024-03-01 01:50:00|12.5|12.3|12.52|12.32|12.53|12.33|12.49|12.29|31
1709258100000|2024-03-01 01:55:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|8
1709258400000|2024-03-01 02:00:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|29
1709258700000|2024-03-01 02:05:00|12.5|12.3|12.45|12.25|12.5|12.3|12.43|12.23|44
1709259000000|2024-03-01 02:10:00|12.46|12.26|12.41|12.21|12.46|12.26|12.41|12.21|41
1709259300000|2024-03-01 02:15:00|12.4|12.2|12.37|12.17|12.43|12.23|12.37|12.17|54
1709259600000|2024-03-01 02:20:00|12.36|12.16|12.41|12.21|12.41|12.21|12.36|12.16|46
1709259900000|2024-03-01 02:25:00|12.4|12.2|12.4|12.2|12.41|12.21|12.38|12.18|99
1709260200000|2024-03-01 02:30:00|12.39|12.19|12.4|12.2|12.43|12.23|12.39|12.19|50
1709260500000|2024-03-01 02:35:00|12.41|12.21|12.39|12.19|12.41|12.21|12.39|12.19|31
1709260800000|2024-03-01 02:40:00|12.4|12.2|12.43|12.23|12.44|12.24|12.39|12.19|42
1709261100000|2024-03-01 02:45:00|12.44|12.24|12.42|12.22|12.44|12.24|12.41|12.21|21
1709261400000|2024-03-01 02:50:00|12.43|12.23|12.44|12.24|12.44|12.24|12.4|12.2|36
1709261700000|2024-03-01 02:55:00|12.45|12.25|12.45|12.25|12.47|12.27|12.43|12.23|31
1709262000000|2024-03-01 03:00:00|12.44|12.24|12.48|12.28|12.48|12.28|12.44|12.24|55
1709262300000|2024-03-01 03:05:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|9
1709262600000|2024-03-01 03:10:00|12.48|12.28|12.46|12.26|12.48|12.28|12.44|12.24|37
1709262900000|2024-03-01 03:15:00|12.45|12.25|12.46|12.26|12.47|12.27|12.44|12.24|26
1709263200000|2024-03-01 03:20:00|12.47|12.27|12.44|12.24|12.47|12.27|12.43|12.23|18
1709263500000|2024-03-01 03:25:00|12.43|12.23|12.41|12.21|12.43|12.23|12.4|12.2|36
1709263800000|2024-03-01 03:30:00|12.42|12.22|12.38|12.18|12.43|12.23|12.37|12.17|57
1709264100000|2024-03-01 03:35:00|12.37|12.17|12.4|12.2|12.41|12.21|12.37|12.17|34
1709264400000|2024-03-01 03:40:00|12.41|12.21|12.42|12.22|12.43|12.23|12.4|12.2|48
1709264700000|2024-03-01 03:45:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|23
1709265000000|2024-03-01 03:50:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|38
1709265300000|2024-03-01 03:55:00|12.46|12.26|12.44|12.24|12.47|12.27|12.44|12.24|11
1709265600000|2024-03-01 04:00:00|12.43|12.23|12.42|12.22|12.44|12.24|12.41|12.21|22
1709265900000|2024-03-01 04:05:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|11
1709266200000|2024-03-01 04:10:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|20
1709266500000|2024-03-01 04:15:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|5
1709266800000|2024-03-01 04:20:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|28
1709267100000|2024-03-01 04:25:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|4
1709267400000|2024-03-01 04:30:00|12.47|12.27|12.47|12.27|12.47|12.27|12.46|12.26|21
1709268000000|2024-03-01 04:40:00|12.48|12.28|12.49|12.29|12.5|12.3|12.46|12.26|61
1709268300000|2024-03-01 04:45:00|12.48|12.28|12.51|12.31|12.51|12.31|12.48|12.28|18
1709268600000|2024-03-01 04:50:00|12.5|12.3|12.53|12.33|12.53|12.33|12.49|12.29|34
1709268900000|2024-03-01 04:55:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|17
1709269200000|2024-03-01 05:00:00|12.53|12.33|12.51|12.31|12.53|12.33|12.49|12.29|21
1709269500000|2024-03-01 05:05:00|12.52|12.32|12.5|12.3|12.53|12.33|12.49|12.29|41
1709269800000|2024-03-01 05:10:00|12.51|12.31|12.51|12.31|12.52|12.32|12.49|12.29|27
1709270100000|2024-03-01 05:15:00|12.52|12.32|12.53|12.33|12.53|12.33|12.51|12.31|10
1709270400000|2024-03-01 05:20:00|12.54|12.34|12.51|12.31|12.54|12.34|12.5|12.3|20
1709270700000|2024-03-01 05:25:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|10
1709271000000|2024-03-01 05:30:00|12.5|12.3|12.51|12.31|12.53|12.33|12.5|12.3|22
1709271300000|2024-03-01 05:35:00|12.5|12.3|12.52|12.32|12.52|12.32|12.5|12.3|9
1709271600000|2024-03-01 05:40:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|22
1709271900000|2024-03-01 05:45:00|12.53|12.33|12.51|12.31|12.53|12.33|12.5|12.3|13
1709272200000|2024-03-01 05:50:00|12.52|12.32|12.5|12.3|12.52|12.32|12.5|12.3|11
1709272500000|2024-03-01 05:55:00|12.51|12.31|12.5|12.3|12.51|12.31|12.49|12.29|4
1709272800000|2024-03-01 06:00:00|12.49|12.29|12.5|12.3|12.5|12.3|12.47|12.27|42
1709273100000|2024-03-01 06:05:00|12.49|12.29|12.5|12.3|12.5|12.3|12.49|12.29|12
1709273400000|2024-03-01 06:10:00|12.51|12.31|12.53|12.33|12.53|12.33|12.51|12.31|13
1709273700000|2024-03-01 06:15:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|13
1709274000000|2024-03-01 06:20:00|12.53|12.33|12.53|12.33|12.54|12.34|12.53|12.33|25
1709274300000|2024-03-01 06:25:00|12.54|12.34|12.53|12.33|12.54|12.34|12.51|12.31|44
1709274600000|2024-03-01 06:30:00|12.52|12.32|12.5|12.3|12.52|12.32|12.48|12.28|29
1709274900000|2024-03-01 06:35:00|12.49|12.29|12.49|12.29|12.49|12.29|12.47|12.27|15
1709275200000|2024-03-01 06:40:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|43
1709275500000|2024-03-01 06:45:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|19
1709275800000|2024-03-01 06:50:00|12.52|12.32|12.5|12.3|12.52|12.32|12.5|12.3|27
1709276100000|2024-03-01 06:55:00|12.49|12.29|12.51|12.31|12.52|12.32|12.49|12.29|21
1709276400000|2024-03-01 07:00:00|12.52|12.32|12.53|12.33|12.53|12.33|12.51|12.31|18
1709276700000|2024-03-01 07:05:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|13
1709277000000|2024-03-01 07:10:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|4
1709277300000|2024-03-01 07:15:00|12.55|12.35|12.53|12.33|12.55|12.35|12.53|12.33|31
1709277600000|2024-03-01 07:20:00|12.54|12.34|12.51|12.31|12.54|12.34|12.51|12.31|20
1709277900000|2024-03-01 07:25:00|12.5|12.3|12.48|12.28|12.52|12.32|12.48|12.28|29
1709278200000|2024-03-01 07:30:00|12.49|12.29|12.47|12.27|12.49|12.29|12.46|12.26|17
1709278500000|2024-03-01 07:35:00|12.46|12.26|12.45|12.25|12.48|12.28|12.45|12.25|20
1709278800000|2024-03-01 07:40:00|12.46|12.26|12.44|12.24|12.47|12.27|12.44|12.24|29
1709279100000|2024-03-01 07:45:00|12.45|12.25|12.46|12.26|12.47|12.27|12.43|12.23|70
1709279400000|2024-03-01 07:50:00|12.45|12.25|12.45|12.25|12.46|12.26|12.43|12.23|29
1709279700000|2024-03-01 07:55:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|50
1709280000000|2024-03-01 08:00:00|12.44|12.24|12.44|12.24|12.44|12.24|12.42|12.22|19
1709280300000|2024-03-01 08:05:00|12.43|12.23|12.42|12.22|12.43|12.23|12.4|12.2|20
1709280600000|2024-03-01 08:10:00|12.43|12.23|12.45|12.25|12.47|12.27|12.42|12.22|29
1709280900000|2024-03-01 08:15:00|12.46|12.26|12.5|12.3|12.5|12.3|12.46|12.26|27
1709281200000|2024-03-01 08:20:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|33
1709281500000|2024-03-01 08:25:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|25
1709281800000|2024-03-01 08:30:00|12.49|12.29|12.49|12.29|12.5|12.3|12.47|12.27|19
1709282100000|2024-03-01 08:35:00|12.5|12.3|12.52|12.32|12.52|12.32|12.49|12.29|47
1709282400000|2024-03-01 08:40:00|12.53|12.33|12.55|12.35|12.55|12.35|12.52|12.32|27
1709282700000|2024-03-01 08:45:00|12.54|12.34|12.54|12.34|12.55|12.35|12.54|12.34|35
1709283000000|2024-03-01 08:50:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|4
1709283300000|2024-03-01 08:55:00|12.55|12.35|12.53|12.33|12.55|12.35|12.52|12.32|15
1709283600000|2024-03-01 09:00:00|12.54|12.34|12.55|12.35|12.55|12.35|12.52|12.32|20
1709283900000|2024-03-01 09:05:00|12.56|12.36|12.56|12.36|12.57|12.37|12.55|12.35|13
1709284200000|2024-03-01 09:10:00|12.57|12.37|12.55|12.35|12.57|12.37|12.55|12.35|9
1709284500000|2024-03-01 09:15:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|16
1709284800000|2024-03-01 09:20:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|19
1709285100000|2024-03-01 09:25:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|55
1709285400000|2024-03-01 09:30:00|12.58|12.38|12.55|12.35|12.58|12.38|12.55|12.35|30
1709285700000|2024-03-01 09:35:00|12.56|12.36|12.58|12.38|12.59|12.39|12.55|12.35|11
1709286000000|2024-03-01 09:40:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|9
1709286300000|2024-03-01 09:45:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|7
1709286600000|2024-03-01 09:50:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|7
1709286900000|2024-03-01 09:55:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|26
1709287200000|2024-03-01 10:00:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|11
1709287500000|2024-03-01 10:05:00|12.63|12.43|12.59|12.39|12.63|12.43|12.59|12.39|31
1709287800000|2024-03-01 10:10:00|12.6|12.4|12.58|12.38|12.6|12.4|12.57|12.37|41
1709288100000|2024-03-01 10:15:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|44
1709288400000|2024-03-01 10:20:00|12.57|12.37|12.6|12.4|12.61|12.41|12.57|12.37|40
1709288700000|2024-03-01 10:25:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|39
1709289000000|2024-03-01 10:30:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|7
1709289300000|2024-03-01 10:35:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|24
1709289600000|2024-03-01 10:40:00|12.61|12.41|12.62|12.42|12.63|12.43|12.6|12.4|36
1709289900000|2024-03-01 10:45:00|12.63|12.43|12.59|12.39|12.63|12.43|12.59|12.39|39
1709290200000|2024-03-01 10:50:00|12.6|12.4|12.6|12.4|12.61|12.41|12.58|12.38|19
1709290500000|2024-03-01 10:55:00|12.61|12.41|12.61|12.41|12.63|12.43|12.61|12.41|29
1709290800000|2024-03-01 11:00:00|12.62|12.42|12.63|12.43|12.63|12.43|12.6|12.4|30
1709291100000|2024-03-01 11:05:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|13
1709291400000|2024-03-01 11:10:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|7
1709291700000|2024-03-01 11:15:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1709292000000|2024-03-01 11:20:00|12.63|12.43|12.61|12.41|12.63|12.43|12.6|12.4|11
1709292300000|2024-03-01 11:25:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|6
1709292600000|2024-03-01 11:30:00|12.6|12.4|12.56|12.36|12.61|12.41|12.56|12.36|15
1709292900000|2024-03-01 11:35:00|12.55|12.35|12.56|12.36|12.57|12.37|12.54|12.34|22
1709293200000|2024-03-01 11:40:00|12.57|12.37|12.58|12.38|12.59|12.39|12.56|12.36|22
1709293500000|2024-03-01 11:45:00|12.59|12.39|12.57|12.37|12.59|12.39|12.56|12.36|35
1709293800000|2024-03-01 11:50:00|12.56|12.36|12.58|12.38|12.58|12.38|12.56|12.36|27
1709294100000|2024-03-01 11:55:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|34
1709294400000|2024-03-01 12:00:00|12.55|12.35|12.58|12.38|12.58|12.38|12.55|12.35|40
1709294700000|2024-03-01 12:05:00|12.57|12.37|12.6|12.4|12.6|12.4|12.57|12.37|24
1709295000000|2024-03-01 12:10:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|16
1709295300000|2024-03-01 12:15:00|12.59|12.39|12.61|12.41|12.61|12.41|12.58|12.38|17
1709295600000|2024-03-01 12:20:00|12.62|12.42|12.65|12.45|12.65|12.45|12.62|12.42|4
1709295900000|2024-03-01 12:25:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|5
1709296200000|2024-03-01 12:30:00|12.65|12.45|12.65|12.45|12.65|12.45|12.64|12.44|21
1709296500000|2024-03-01 12:35:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|32
1709296800000|2024-03-01 12:40:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|18
1709297100000|2024-03-01 12:45:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|9
1709297400000|2024-03-01 12:50:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|5
1709297700000|2024-03-01 12:55:00|12.64|12.44|12.6|12.4|12.64|12.44|12.58|12.38|29
1709298000000|2024-03-01 13:00:00|12.59|12.39|12.61|12.41|12.62|12.42|12.59|12.39|5
1709298300000|2024-03-01 13:05:00|12.62|12.42|12.62|12.42|12.62|12.42|12.61|12.41|5
1709298600000|2024-03-01 13:10:00|12.63|12.43|12.63|12.43|12.63|12.43|12.61|12.41|15
1709298900000|2024-03-01 13:15:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|19
1709299200000|2024-03-01 13:20:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|15
1709299500000|2024-03-01 13:25:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|2
1709299800000|2024-03-01 13:30:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|2
1709300100000|2024-03-01 13:35:00|12.62|12.42|12.63|12.43|12.63|12.43|12.61|12.41|4
1709300400000|2024-03-01 13:40:00|12.64|12.44|12.65|12.45|12.66|12.46|12.63|12.43|6
1709300700000|2024-03-01 13:45:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|5
1709301000000|2024-03-01 13:50:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|13
1709301300000|2024-03-01 13:55:00|12.66|12.46|12.64|12.44|12.66|12.46|12.64|12.44|17
1709301600000|2024-03-01 14:00:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|18
1709301900000|2024-03-01 14:05:00|12.65|12.45|12.64|12.44|12.66|12.46|12.64|12.44|26
1709302200000|2024-03-01 14:10:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|13
1709302500000|2024-03-01 14:15:00|12.62|12.42|12.61|12.41|12.63|12.43|12.61|12.41|14
1709302800000|2024-03-01 14:20:00|12.62|12.42|12.64|12.44|12.64|12.44|12.61|12.41|49
1709303100000|2024-03-01 14:25:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|9
1709303400000|2024-03-01 14:30:00|12.64|12.44|12.59|12.39|12.66|12.46|12.59|12.39|70
1709303700000|2024-03-01 14:35:00|12.6|12.4|12.6|12.4|12.61|12.41|12.55|12.35|87
1709304000000|2024-03-01 14:40:00|12.59|12.39|12.56|12.36|12.59|12.39|12.51|12.31|92
1709304300000|2024-03-01 14:45:00|12.55|12.35|12.52|12.32|12.56|12.36|12.51|12.31|116
1709304600000|2024-03-01 14:50:00|12.53|12.33|12.57|12.37|12.59|12.39|12.53|12.33|103
1709304900000|2024-03-01 14:55:00|12.58|12.38|12.61|12.41|12.61|12.41|12.58|12.38|50
1709305200000|2024-03-01 15:00:00|12.6|12.4|12.61|12.41|12.63|12.43|12.59|12.39|28
1709305500000|2024-03-01 15:05:00|12.62|12.42|12.55|12.35|12.62|12.42|12.54|12.34|56
1709305800000|2024-03-01 15:10:00|12.56|12.36|12.58|12.38|12.59|12.39|12.55|12.35|27
1709306100000|2024-03-01 15:15:00|12.59|12.39|12.55|12.35|12.59|12.39|12.53|12.33|43
1709306400000|2024-03-01 15:20:00|12.56|12.36|12.54|12.34|12.57|12.37|12.54|12.34|59
1709306700000|2024-03-01 15:25:00|12.53|12.33|12.54|12.34|12.56|12.36|12.53|12.33|30
1709307000000|2024-03-01 15:30:00|12.55|12.35|12.54|12.34|12.55|12.35|12.53|12.33|30
1709307300000|2024-03-01 15:35:00|12.55|12.35|12.52|12.32|12.55|12.35|12.5|12.3|26
1709307600000|2024-03-01 15:40:00|12.53|12.33|12.54|12.34|12.54|12.34|12.5|12.3|24
1709307900000|2024-03-01 15:45:00|12.55|12.35|12.52|12.32|12.55|12.35|12.51|12.31|56
1709308200000|2024-03-01 15:50:00|12.51|12.31|12.51|12.31|12.54|12.34|12.5|12.3|57
1709308500000|2024-03-01 15:55:00|12.52|12.32|12.52|12.32|12.53|12.33|12.5|12.3|59
1709308800000|2024-03-01 16:00:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|77
1709309100000|2024-03-01 16:05:00|12.52|12.32|12.54|12.34|12.55|12.35|12.51|12.31|59
1709309400000|2024-03-01 16:10:00|12.55|12.35|12.57|12.37|12.57|12.37|12.54|12.34|25
1709309700000|2024-03-01 16:15:00|12.58|12.38|12.53|12.33|12.59|12.39|12.51|12.31|32
1709310000000|2024-03-01 16:20:00|12.52|12.32|12.55|12.35|12.55|12.35|12.5|12.3|48
1709310300000|2024-03-01 16:25:00|12.56|12.36|12.58|12.38|12.59|12.39|12.55|12.35|21
1709310600000|2024-03-01 16:30:00|12.59|12.39|12.5|12.3|12.59|12.39|12.5|12.3|38
1709310900000|2024-03-01 16:35:00|12.51|12.31|12.49|12.29|12.52|12.32|12.49|12.29|17
1709311200000|2024-03-01 16:40:00|12.48|12.28|12.51|12.31|12.52|12.32|12.48|12.28|12
1709311500000|2024-03-01 16:45:00|12.5|12.3|12.53|12.33|12.53|12.33|12.49|12.29|52
1709311800000|2024-03-01 16:50:00|12.52|12.32|12.51|12.31|12.54|12.34|12.49|12.29|42
1709312100000|2024-03-01 16:55:00|12.5|12.3|12.49|12.29|12.51|12.31|12.48|12.28|28
1709312400000|2024-03-01 17:00:00|12.48|12.28|12.53|12.33|12.54|12.34|12.48|12.28|44
1709312700000|2024-03-01 17:05:00|12.54|12.34|12.54|12.34|12.54|12.34|12.52|12.32|35
1709313000000|2024-03-01 17:10:00|12.53|12.33|12.54|12.34|12.55|12.35|12.53|12.33|58
1709313300000|2024-03-01 17:15:00|12.55|12.35|12.57|12.37|12.58|12.38|12.53|12.33|25
1709313600000|2024-03-01 17:20:00|12.56|12.36|12.57|12.37|12.57|12.37|12.54|12.34|22
1709313900000|2024-03-01 17:25:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|11
1709314200000|2024-03-01 17:30:00|12.55|12.35|12.58|12.38|12.58|12.38|12.55|12.35|54
1709314500000|2024-03-01 17:35:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|12
1709314800000|2024-03-01 17:40:00|12.57|12.37|12.6|12.4|12.6|12.4|12.57|12.37|20
1709315100000|2024-03-01 17:45:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|18
1709315400000|2024-03-01 17:50:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|31
1709315700000|2024-03-01 17:55:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|8
1709316000000|2024-03-01 18:00:00|12.58|12.38|12.59|12.39|12.6|12.4|12.56|12.36|32
1709316300000|2024-03-01 18:05:00|12.6|12.4|12.63|12.43|12.63|12.43|12.59|12.39|6
1709316600000|2024-03-01 18:10:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|41
1709316900000|2024-03-01 18:15:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|12
1709317200000|2024-03-01 18:20:00|12.59|12.39|12.61|12.41|12.62|12.42|12.57|12.37|19
1709317500000|2024-03-01 18:25:00|12.6|12.4|12.63|12.43|12.63|12.43|12.58|12.38|24
1709317800000|2024-03-01 18:30:00|12.62|12.42|12.61|12.41|12.63|12.43|12.61|12.41|12
1709318100000|2024-03-01 18:35:00|12.62|12.42|12.61|12.41|12.64|12.44|12.61|12.41|18
1709318400000|2024-03-01 18:40:00|12.6|12.4|12.63|12.43|12.63|12.43|12.6|12.4|8
1709318700000|2024-03-01 18:45:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|6
1709319000000|2024-03-01 18:50:00|12.6|12.4|12.63|12.43|12.64|12.44|12.6|12.4|12
1709319300000|2024-03-01 18:55:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|3
1709319600000|2024-03-01 19:00:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|2
1709319900000|2024-03-01 19:05:00|12.65|12.45|12.65|12.45|12.65|12.45|12.63|12.43|7
1709320200000|2024-03-01 19:10:00|12.64|12.44|12.61|12.41|12.64|12.44|12.6|12.4|6
1709320500000|2024-03-01 19:15:00|12.6|12.4|12.61|12.41|12.63|12.43|12.6|12.4|6
1709320800000|2024-03-01 19:20:00|12.62|12.42|12.6|12.4|12.62|12.42|12.6|12.4|9
1709321100000|2024-03-01 19:25:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|10
1709321400000|2024-03-01 19:30:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|8
1709321700000|2024-03-01 19:35:00|12.61|12.41|12.62|12.42|12.62|12.42|12.61|12.41|2
1709322000000|2024-03-01 19:40:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|2
1709322300000|2024-03-01 19:45:00|12.63|12.43|12.6|12.4|12.63|12.43|12.6|12.4|9
1709322600000|2024-03-01 19:50:00|12.59|12.39|12.6|12.4|12.6|12.4|12.59|12.39|2
1709322900000|2024-03-01 19:55:00|12.61|12.41|12.61|12.41|12.61|12.41|12.6|12.4|3
1709323200000|2024-03-01 20:00:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|5
1709323500000|2024-03-01 20:05:00|12.61|12.41|12.61|12.41|12.61|12.41|12.59|12.39|7
1709323800000|2024-03-01 20:10:00|12.6|12.4|12.6|12.4|12.61|12.41|12.6|12.4|5
1709324100000|2024-03-01 20:15:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|3
1709324400000|2024-03-01 20:20:00|12.6|12.4|12.62|12.42|12.62|12.42|12.6|12.4|13
1709324700000|2024-03-01 20:25:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|2
1709325000000|2024-03-01 20:30:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|5
1709325300000|2024-03-01 20:35:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|11
1709325600000|2024-03-01 20:40:00|12.63|12.43|12.64|12.44|12.64|12.44|12.63|12.43|4
1709325900000|2024-03-01 20:45:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|31
1709326200000|2024-03-01 20:50:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|12
1709326500000|2024-03-01 20:55:00|12.66|12.46|12.68|12.48|12.68|12.48|12.66|12.46|43
1709326800000|2024-03-01 21:00:00|12.67|12.47|12.63|12.43|12.67|12.47|12.62|12.42|84
1709327100000|2024-03-01 21:05:00|12.62|12.42|12.61|12.41|12.62|12.42|12.58|12.38|24
1709327400000|2024-03-01 21:10:00|12.62|12.42|12.63|12.43|12.63|12.43|12.61|12.41|18
1709327700000|2024-03-01 21:15:00|12.64|12.44|12.62|12.42|12.64|12.44|12.62|12.42|9
1709328000000|2024-03-01 21:20:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|6
1709328300000|2024-03-01 21:25:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|5
1709328600000|2024-03-01 21:30:00|12.64|12.44|12.62|12.42|12.65|12.45|12.61|12.41|9
1709328900000|2024-03-01 21:35:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|7
1709329200000|2024-03-01 21:40:00|12.62|12.42|12.66|12.46|12.66|12.46|12.62|12.42|19
1709329500000|2024-03-01 21:45:00|12.65|12.45|12.67|12.47|12.67|12.47|12.65|12.45|9
1709329800000|2024-03-01 21:50:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|9
1709330100000|2024-03-01 21:55:00|12.69|12.49|12.68|12.48|12.69|12.49|12.68|12.48|2
1709366400000|2024-03-02 08:00:00|13.37|13.17|13.36|13.16|13.39|13.19|13.35|13.15|32
1709366700000|2024-03-02 08:05:00|13.35|13.15|13.34|13.14|13.38|13.18|13.34|13.14|34
1709367000000|2024-03-02 08:10:00|13.33|13.13|13.36|13.16|13.41|13.21|13.32|13.12|32
1709367300000|2024-03-02 08:15:00|13.37|13.17|13.36|13.16|13.37|13.17|13.34|13.14|38
1709367600000|2024-03-02 08:20:00|13.35|13.15|13.3|13.1|13.37|13.17|13.25|13.05|90
1709367900000|2024-03-02 08:25:00|13.29|13.09|13.38|13.18|13.38|13.18|13.29|13.09|92
1709368200000|2024-03-02 08:30:00|13.37|13.17|13.42|13.22|13.43|13.23|13.36|13.16|46
1709368500000|2024-03-02 08:35:00|13.43|13.23|13.42|13.22|13.44|13.24|13.4|13.2|14
1709368800000|2024-03-02 08:40:00|13.43|13.23|13.43|13.23|13.44|13.24|13.42|13.22|7
1709369100000|2024-03-02 08:45:00|13.44|13.24|13.49|13.29|13.51|13.31|13.43|13.23|36
1709369400000|2024-03-02 08:50:00|13.5|13.3|13.49|13.29|13.51|13.31|13.45|13.25|42
1709369700000|2024-03-02 08:55:00|13.48|13.28|13.49|13.29|13.52|13.32|13.48|13.28|62
1709370000000|2024-03-02 09:00:00|13.5|13.3|13.49|13.29|13.51|13.31|13.44|13.24|66
1709370300000|2024-03-02 09:05:00|13.48|13.28|13.5|13.3|13.51|13.31|13.47|13.27|80
1709370600000|2024-03-02 09:10:00|13.49|13.29|13.48|13.28|13.49|13.29|13.45|13.25|30
1709370900000|2024-03-02 09:15:00|13.49|13.29|13.43|13.23|13.5|13.3|13.39|13.19|57
1709371200000|2024-03-02 09:20:00|13.44|13.24|13.48|13.28|13.49|13.29|13.43|13.23|45
1709371500000|2024-03-02 09:25:00|13.47|13.27|13.43|13.23|13.49|13.29|13.41|13.21|51
1709371800000|2024-03-02 09:30:00|13.44|13.24|13.36|13.16|13.44|13.24|13.33|13.13|77
1709372100000|2024-03-02 09:35:00|13.37|13.17|13.27|13.07|13.38|13.18|13.26|13.06|67
1709372400000|2024-03-02 09:40:00|13.26|13.06|13.3|13.1|13.31|13.11|13.26|13.06|65
1709372700000|2024-03-02 09:45:00|13.31|13.11|13.39|13.19|13.42|13.22|13.31|13.11|99
1709373000000|2024-03-02 09:50:00|13.4|13.2|13.38|13.18|13.4|13.2|13.32|13.12|61
1709373300000|2024-03-02 09:55:00|13.39|13.19|13.36|13.16|13.4|13.2|13.34|13.14|50
1709373600000|2024-03-02 10:00:00|13.37|13.17|13.41|13.21|13.42|13.22|13.35|13.15|39
1709373900000|2024-03-02 10:05:00|13.42|13.22|13.42|13.22|13.42|13.22|13.4|13.2|17
1709374200000|2024-03-02 10:10:00|13.41|13.21|13.42|13.22|13.42|13.22|13.39|13.19|18
1709374500000|2024-03-02 10:15:00|13.41|13.21|13.46|13.26|13.47|13.27|13.4|13.2|20
1709374800000|2024-03-02 10:20:00|13.47|13.27|13.51|13.31|13.51|13.31|13.47|13.27|7
1709375100000|2024-03-02 10:25:00|13.5|13.3|13.51|13.31|13.51|13.31|13.48|13.28|38
1709375400000|2024-03-02 10:30:00|13.52|13.32|13.55|13.35|13.58|13.38|13.51|13.31|46
1709375700000|2024-03-02 10:35:00|13.56|13.36|13.55|13.35|13.57|13.37|13.54|13.34|30
1709376000000|2024-03-02 10:40:00|13.54|13.34|13.47|13.27|13.55|13.35|13.46|13.26|38
1709376300000|2024-03-02 10:45:00|13.46|13.26|13.41|13.21|13.48|13.28|13.39|13.19|40
1709376600000|2024-03-02 10:50:00|13.42|13.22|13.38|13.18|13.42|13.22|13.38|13.18|57
1709376900000|2024-03-02 10:55:00|13.39|13.19|13.39|13.19|13.4|13.2|13.37|13.17|25
1709377200000|2024-03-02 11:00:00|13.4|13.2|13.44|13.24|13.45|13.25|13.39|13.19|41
1709377500000|2024-03-02 11:05:00|13.45|13.25|13.47|13.27|13.48|13.28|13.43|13.23|15
1709377800000|2024-03-02 11:10:00|13.48|13.28|13.54|13.34|13.56|13.36|13.48|13.28|31
1709378100000|2024-03-02 11:15:00|13.55|13.35|13.54|13.34|13.57|13.37|13.53|13.33|38
1709378400000|2024-03-02 11:20:00|13.53|13.33|13.49|13.29|13.54|13.34|13.49|13.29|43
1709378700000|2024-03-02 11:25:00|13.5|13.3|13.53|13.33|13.54|13.34|13.49|13.29|40
1709379000000|2024-03-02 11:30:00|13.52|13.32|13.53|13.33|13.53|13.33|13.48|13.28|28
1709379300000|2024-03-02 11:35:00|13.54|13.34|13.55|13.35|13.56|13.36|13.53|13.33|34
1709379600000|2024-03-02 11:40:00|13.56|13.36|13.57|13.37|13.58|13.38|13.56|13.36|34
1709379900000|2024-03-02 11:45:00|13.58|13.38|13.57|13.37|13.59|13.39|13.55|13.35|48
1709380200000|2024-03-02 11:50:00|13.58|13.38|13.6|13.4|13.6|13.4|13.54|13.34|33
1709380500000|2024-03-02 11:55:00|13.61|13.41|13.61|13.41|13.61|13.41|13.59|13.39|33
1709380800000|2024-03-02 12:00:00|13.6|13.4|13.63|13.43|13.65|13.45|13.6|13.4|40
1709381100000|2024-03-02 12:05:00|13.64|13.44|13.74|13.54|13.74|13.54|13.62|13.42|37
1709381400000|2024-03-02 12:10:00|13.73|13.53|13.79|13.59|13.8|13.6|13.72|13.52|67
1709381700000|2024-03-02 12:15:00|13.78|13.58|13.74|13.54|13.8|13.6|13.74|13.54|66
1709382000000|2024-03-02 12:20:00|13.73|13.53|13.75|13.55|13.78|13.58|13.71|13.51|57
1709382300000|2024-03-02 12:25:00|13.74|13.54|13.72|13.52|13.74|13.54|13.71|13.51|23
1709382600000|2024-03-02 12:30:00|13.71|13.51|13.67|13.47|13.72|13.52|13.66|13.46|29
1709382900000|2024-03-02 12:35:00|13.66|13.46|13.65|13.45|13.69|13.49|13.65|13.45|24
1709383200000|2024-03-02 12:40:00|13.64|13.44|13.63|13.43|13.64|13.44|13.62|13.42|8
1709383500000|2024-03-02 12:45:00|13.64|13.44|13.67|13.47|13.71|13.51|13.64|13.44|22
1709383800000|2024-03-02 12:50:00|13.68|13.48|13.73|13.53|13.74|13.54|13.68|13.48|22
1709384100000|2024-03-02 12:55:00|13.74|13.54|13.77|13.57|13.77|13.57|13.73|13.53|34
1709384400000|2024-03-02 13:00:00|13.76|13.56|13.7|13.5|13.77|13.57|13.7|13.5|29
1709384700000|2024-03-02 13:05:00|13.71|13.51|13.68|13.48|13.72|13.52|13.67|13.47|40
1709385000000|2024-03-02 13:10:00|13.67|13.47|13.65|13.45|13.68|13.48|13.64|13.44|19
1709385300000|2024-03-02 13:15:00|13.64|13.44|13.61|13.41|13.66|13.46|13.6|13.4|26
1709385600000|2024-03-02 13:20:00|13.6|13.4|13.6|13.4|13.62|13.42|13.59|13.39|77
1709385900000|2024-03-02 13:25:00|13.61|13.41|13.59|13.39|13.61|13.41|13.59|13.39|7
1709386200000|2024-03-02 13:30:00|13.58|13.38|13.6|13.4|13.6|13.4|13.55|13.35|43
1709386500000|2024-03-02 13:35:00|13.61|13.41|13.58|13.38|13.62|13.42|13.58|13.38|22
1709386800000|2024-03-02 13:40:00|13.59|13.39|13.6|13.4|13.62|13.42|13.59|13.39|22
1709387100000|2024-03-02 13:45:00|13.61|13.41|13.61|13.41|13.62|13.42|13.6|13.4|35
1709387400000|2024-03-02 13:50:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|25
1709387700000|2024-03-02 13:55:00|13.61|13.41|13.54|13.34|13.61|13.41|13.53|13.33|48
1709388000000|2024-03-02 14:00:00|13.53|13.33|13.49|13.29|13.54|13.34|13.42|13.22|103
1709388300000|2024-03-02 14:05:00|13.48|13.28|13.49|13.29|13.51|13.31|13.41|13.21|94
1709388600000|2024-03-02 14:10:00|13.5|13.3|13.48|13.28|13.51|13.31|13.46|13.26|57
1709388900000|2024-03-02 14:15:00|13.49|13.29|13.56|13.36|13.58|13.38|13.49|13.29|54
1709389200000|2024-03-02 14:20:00|13.55|13.35|13.51|13.31|13.57|13.37|13.5|13.3|43
1709389500000|2024-03-02 14:25:00|13.5|13.3|13.42|13.22|13.51|13.31|13.4|13.2|109
1709389800000|2024-03-02 14:30:00|13.43|13.23|13.45|13.25|13.47|13.27|13.42|13.22|85
1709390100000|2024-03-02 14:35:00|13.46|13.26|13.44|13.24|13.47|13.27|13.41|13.21|47
1709390400000|2024-03-02 14:40:00|13.45|13.25|13.42|13.22|13.45|13.25|13.41|13.21|54
1709390700000|2024-03-02 14:45:00|13.43|13.23|13.45|13.25|13.5|13.3|13.43|13.23|67
1709391000000|2024-03-02 14:50:00|13.46|13.26|13.51|13.31|13.51|13.31|13.43|13.23|52
1709391300000|2024-03-02 14:55:00|13.5|13.3|13.5|13.3|13.51|13.31|13.47|13.27|45
1709391600000|2024-03-02 15:00:00|13.49|13.29|13.51|13.31|13.53|13.33|13.49|13.29|37
1709391900000|2024-03-02 15:05:00|13.52|13.32|13.5|13.3|13.52|13.32|13.5|13.3|47
1709392200000|2024-03-02 15:10:00|13.51|13.31|13.51|13.31|13.53|13.33|13.5|13.3|17
1709392500000|2024-03-02 15:15:00|13.5|13.3|13.48|13.28|13.5|13.3|13.48|13.28|39
1709392800000|2024-03-02 15:20:00|13.47|13.27|13.45|13.25|13.48|13.28|13.43|13.23|83
1709393100000|2024-03-02 15:25:00|13.46|13.26|13.5|13.3|13.51|13.31|13.45|13.25|47
1709393400000|2024-03-02 15:30:00|13.51|13.31|13.47|13.27|13.51|13.31|13.45|13.25|37
1709393700000|2024-03-02 15:35:00|13.48|13.28|13.47|13.27|13.49|13.29|13.42|13.22|32
1709394000000|2024-03-02 15:40:00|13.48|13.28|13.45|13.25|13.48|13.28|13.45|13.25|32
1709394300000|2024-03-02 15:45:00|13.46|13.26|13.47|13.27|13.49|13.29|13.45|13.25|46
1709394600000|2024-03-02 15:50:00|13.48|13.28|13.47|13.27|13.49|13.29|13.44|13.24|44
1709394900000|2024-03-02 15:55:00|13.46|13.26|13.47|13.27|13.49|13.29|13.46|13.26|24
1709395200000|2024-03-02 16:00:00|13.46|13.26|13.52|13.32|13.53|13.33|13.46|13.26|37
1709395500000|2024-03-02 16:05:00|13.53|13.33|13.56|13.36|13.56|13.36|13.52|13.32|16
1709395800000|2024-03-02 16:10:00|13.57|13.37|13.59|13.39|13.6|13.4|13.56|13.36|9
1709396100000|2024-03-02 16:15:00|13.58|13.38|13.54|13.34|13.59|13.39|13.54|13.34|35
1709396400000|2024-03-02 16:20:00|13.55|13.35|13.54|13.34|13.56|13.36|13.51|13.31|82
1709396700000|2024-03-02 16:25:00|13.55|13.35|13.55|13.35|13.57|13.37|13.54|13.34|17
1709397000000|2024-03-02 16:30:00|13.56|13.36|13.52|13.32|13.56|13.36|13.51|13.31|33
1709397300000|2024-03-02 16:35:00|13.51|13.31|13.5|13.3|13.52|13.32|13.48|13.28|56
1709397600000|2024-03-02 16:40:00|13.49|13.29|13.48|13.28|13.5|13.3|13.46|13.26|66
1709397900000|2024-03-02 16:45:00|13.46|13.26|13.46|13.26|13.47|13.27|13.43|13.23|57
1709398200000|2024-03-02 16:50:00|13.47|13.27|13.5|13.3|13.51|13.31|13.46|13.26|42
1709398500000|2024-03-02 16:55:00|13.51|13.31|13.53|13.33|13.54|13.34|13.5|13.3|39
1709398800000|2024-03-02 17:00:00|13.54|13.34|13.55|13.35|13.56|13.36|13.54|13.34|16
1709399100000|2024-03-02 17:05:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|26
1709399400000|2024-03-02 17:10:00|13.56|13.36|13.51|13.31|13.57|13.37|13.51|13.31|30
1709399700000|2024-03-02 17:15:00|13.5|13.3|13.5|13.3|13.51|13.31|13.48|13.28|15
1709400000000|2024-03-02 17:20:00|13.49|13.29|13.46|13.26|13.5|13.3|13.45|13.25|18
1709400300000|2024-03-02 17:25:00|13.47|13.27|13.49|13.29|13.5|13.3|13.47|13.27|11
1709400600000|2024-03-02 17:30:00|13.5|13.3|13.5|13.3|13.5|13.3|13.49|13.29|17
1709400900000|2024-03-02 17:35:00|13.49|13.29|13.49|13.29|13.51|13.31|13.48|13.28|11
1709401200000|2024-03-02 17:40:00|13.5|13.3|13.49|13.29|13.52|13.32|13.49|13.29|20
1709401500000|2024-03-02 17:45:00|13.5|13.3|13.51|13.31|13.52|13.32|13.49|13.29|64
1709401800000|2024-03-02 17:50:00|13.5|13.3|13.48|13.28|13.51|13.31|13.47|13.27|25
1709402100000|2024-03-02 17:55:00|13.49|13.29|13.49|13.29|13.5|13.3|13.48|13.28|13
1709402400000|2024-03-02 18:00:00|13.48|13.28|13.51|13.31|13.51|13.31|13.47|13.27|10
1709402700000|2024-03-02 18:05:00|13.5|13.3|13.5|13.3|13.52|13.32|13.5|13.3|7
1709403000000|2024-03-02 18:10:00|13.51|13.31|13.52|13.32|13.53|13.33|13.5|13.3|10
1709403300000|2024-03-02 18:15:00|13.53|13.33|13.59|13.39|13.6|13.4|13.53|13.33|23
1709403600000|2024-03-02 18:20:00|13.58|13.38|13.59|13.39|13.59|13.39|13.55|13.35|34
1709403900000|2024-03-02 18:25:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|17
1709404200000|2024-03-02 18:30:00|13.57|13.37|13.55|13.35|13.57|13.37|13.54|13.34|41
1709404500000|2024-03-02 18:35:00|13.56|13.36|13.57|13.37|13.58|13.38|13.55|13.35|10
1709404800000|2024-03-02 18:40:00|13.56|13.36|13.58|13.38|13.59|13.39|13.56|13.36|25
1709405100000|2024-03-02 18:45:00|13.57|13.37|13.58|13.38|13.58|13.38|13.56|13.36|26
1709405400000|2024-03-02 18:50:00|13.59|13.39|13.6|13.4|13.6|13.4|13.57|13.37|26
1709405700000|2024-03-02 18:55:00|13.59|13.39|13.6|13.4|13.6|13.4|13.58|13.38|16
1709406000000|2024-03-02 19:00:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|13
1709406300000|2024-03-02 19:05:00|13.58|13.38|13.6|13.4|13.6|13.4|13.57|13.37|39
1709406600000|2024-03-02 19:10:00|13.59|13.39|13.58|13.38|13.6|13.4|13.58|13.38|14
1709406900000|2024-03-02 19:15:00|13.59|13.39|13.58|13.38|13.59|13.39|13.57|13.37|12
1709407200000|2024-03-02 19:20:00|13.57|13.37|13.58|13.38|13.59|13.39|13.57|13.37|16
1709407500000|2024-03-02 19:25:00|13.59|13.39|13.59|13.39|13.59|13.39|13.58|13.38|3
1709407800000|2024-03-02 19:30:00|13.6|13.4|13.57|13.37|13.6|13.4|13.57|13.37|40
1709408100000|2024-03-02 19:35:00|13.58|13.38|13.6|13.4|13.6|13.4|13.57|13.37|17
1709408400000|2024-03-02 19:40:00|13.61|13.41|13.6|13.4|13.61|13.41|13.6|13.4|2
1709408700000|2024-03-02 19:45:00|13.59|13.39|13.6|13.4|13.6|13.4|13.59|13.39|2
1709409000000|2024-03-02 19:50:00|13.61|13.41|13.6|13.4|13.61|13.41|13.6|13.4|4
1709409300000|2024-03-02 19:55:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|7
1709409600000|2024-03-02 20:00:00|13.6|13.4|13.58|13.38|13.61|13.41|13.58|13.38|7
1709409900000|2024-03-02 20:05:00|13.59|13.39|13.55|13.35|13.59|13.39|13.54|13.34|9
1709410200000|2024-03-02 20:10:00|13.56|13.36|13.52|13.32|13.56|13.36|13.52|13.32|39
1709410500000|2024-03-02 20:15:00|13.51|13.31|13.52|13.32|13.53|13.33|13.48|13.28|28
1709410800000|2024-03-02 20:20:00|13.53|13.33|13.49|13.29|13.53|13.33|13.49|13.29|27
1709411100000|2024-03-02 20:25:00|13.5|13.3|13.49|13.29|13.51|13.31|13.49|13.29|22
1709411400000|2024-03-02 20:30:00|13.5|13.3|13.5|13.3|13.52|13.32|13.49|13.29|13
1709411700000|2024-03-02 20:35:00|13.51|13.31|13.52|13.32|13.53|13.33|13.51|13.31|24
1709412000000|2024-03-02 20:40:00|13.53|13.33|13.5|13.3|13.53|13.33|13.5|13.3|18
1709412300000|2024-03-02 20:45:00|13.51|13.31|13.54|13.34|13.55|13.35|13.5|13.3|18
1709412600000|2024-03-02 20:50:00|13.55|13.35|13.56|13.36|13.56|13.36|13.54|13.34|12
1709412900000|2024-03-02 20:55:00|13.57|13.37|13.58|13.38|13.58|13.38|13.57|13.37|8
1709413200000|2024-03-02 21:00:00|13.59|13.39|13.59|13.39|13.6|13.4|13.58|13.38|17
1709413500000|2024-03-02 21:05:00|13.6|13.4|13.58|13.38|13.6|13.4|13.58|13.38|9
1709413800000|2024-03-02 21:10:00|13.59|13.39|13.6|13.4|13.6|13.4|13.58|13.38|16
1709414100000|2024-03-02 21:15:00|13.61|13.41|13.6|13.4|13.61|13.41|13.6|13.4|32
1709414400000|2024-03-02 21:20:00|13.61|13.41|13.59|13.39|13.61|13.41|13.58|13.38|33
1709414700000|2024-03-02 21:25:00|13.58|13.38|13.58|13.38|13.6|13.4|13.58|13.38|17
1709415000000|2024-03-02 21:30:00|13.59|13.39|13.61|13.41|13.61|13.41|13.58|13.38|25
1709415300000|2024-03-02 21:35:00|13.6|13.4|13.6|13.4|13.64|13.44|13.6|13.4|15
1709415600000|2024-03-02 21:40:00|13.61|13.41|13.62|13.42|13.62|13.42|13.6|13.4|32
1709415900000|2024-03-02 21:45:00|13.63|13.43|13.64|13.44|13.64|13.44|13.6|13.4|16
1709416200000|2024-03-02 21:50:00|13.63|13.43|13.63|13.43|13.65|13.45|13.63|13.43|7
1709416500000|2024-03-02 21:55:00|13.64|13.44|13.67|13.47|13.67|13.47|13.64|13.44|12
1709416800000|2024-03-02 22:00:00|13.66|13.46|13.66|13.46|13.66|13.46|13.64|13.44|15
1709417100000|2024-03-02 22:05:00|13.65|13.45|13.68|13.48|13.71|13.51|13.65|13.45|36
1709417400000|2024-03-02 22:10:00|13.69|13.49|13.69|13.49|13.7|13.5|13.67|13.47|19
1709417700000|2024-03-02 22:15:00|13.68|13.48|13.71|13.51|13.71|13.51|13.68|13.48|32
1709418000000|2024-03-02 22:20:00|13.7|13.5|13.7|13.5|13.72|13.52|13.69|13.49|33
1709418300000|2024-03-02 22:25:00|13.71|13.51|13.73|13.53|13.73|13.53|13.71|13.51|15
1709418600000|2024-03-02 22:30:00|13.74|13.54|13.78|13.58|13.78|13.58|13.74|13.54|9
1709418900000|2024-03-02 22:35:00|13.79|13.59|13.8|13.6|13.8|13.6|13.78|13.58|16
1709419200000|2024-03-02 22:40:00|13.79|13.59|13.74|13.54|13.8|13.6|13.74|13.54|32
1709419500000|2024-03-02 22:45:00|13.73|13.53|13.76|13.56|13.77|13.57|13.7|13.5|29
1709419800000|2024-03-02 22:50:00|13.77|13.57|13.75|13.55|13.77|13.57|13.74|13.54|37
1709420100000|2024-03-02 22:55:00|13.76|13.56|13.73|13.53|13.76|13.56|13.72|13.52|34
1709420400000|2024-03-02 23:00:00|13.74|13.54|13.8|13.6|13.8|13.6|13.74|13.54|39
1709420700000|2024-03-02 23:05:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|35
1709421000000|2024-03-02 23:10:00|13.84|13.64|13.83|13.63|13.84|13.64|13.82|13.62|14
1709421300000|2024-03-02 23:15:00|13.84|13.64|13.82|13.62|13.86|13.66|13.81|13.61|23
1709421600000|2024-03-02 23:20:00|13.81|13.61|13.82|13.62|13.83|13.63|13.8|13.6|20
1709421900000|2024-03-02 23:25:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|17
1709422200000|2024-03-02 23:30:00|13.84|13.64|13.83|13.63|13.87|13.67|13.82|13.62|44
1709422500000|2024-03-02 23:35:00|13.82|13.62|13.86|13.66|13.87|13.67|13.82|13.62|21
1709422800000|2024-03-02 23:40:00|13.87|13.67|13.9|13.7|13.91|13.71|13.86|13.66|22
1709423100000|2024-03-02 23:45:00|13.89|13.69|13.93|13.73|13.94|13.74|13.88|13.68|23
1709423400000|2024-03-02 23:50:00|13.94|13.74|13.93|13.73|13.94|13.74|13.92|13.72|40
1709423700000|2024-03-02 23:55:00|13.94|13.74|13.93|13.73|13.94|13.74|13.91|13.71|38
1709424000000|2024-03-03 00:00:00|13.92|13.72|13.85|13.65|13.92|13.72|13.8|13.6|60
1709424300000|2024-03-03 00:05:00|13.84|13.64|13.72|13.52|13.85|13.65|13.72|13.52|83
1709424600000|2024-03-03 00:10:00|13.73|13.53|13.73|13.53|13.77|13.57|13.72|13.52|37
1709424900000|2024-03-03 00:15:00|13.74|13.54|13.81|13.61|13.83|13.63|13.74|13.54|84
1709425200000|2024-03-03 00:20:00|13.82|13.62|13.73|13.53|13.82|13.62|13.73|13.53|44
1709425500000|2024-03-03 00:25:00|13.72|13.52|13.69|13.49|13.74|13.54|13.69|13.49|50
1709425800000|2024-03-03 00:30:00|13.7|13.5|13.73|13.53|13.73|13.53|13.7|13.5|34
1709426100000|2024-03-03 00:35:00|13.72|13.52|13.74|13.54|13.75|13.55|13.71|13.51|31
1709426400000|2024-03-03 00:40:00|13.75|13.55|13.69|13.49|13.75|13.55|13.68|13.48|45
1709426700000|2024-03-03 00:45:00|13.68|13.48|13.65|13.45|13.68|13.48|13.64|13.44|48
1709427000000|2024-03-03 00:50:00|13.64|13.44|13.63|13.43|13.64|13.44|13.59|13.39|32
1709427300000|2024-03-03 00:55:00|13.62|13.42|13.61|13.41|13.63|13.43|13.59|13.39|16
1709427600000|2024-03-03 01:00:00|13.6|13.4|13.58|13.38|13.63|13.43|13.57|13.37|31
1709427900000|2024-03-03 01:05:00|13.59|13.39|13.62|13.42|13.63|13.43|13.58|13.38|26
1709428200000|2024-03-03 01:10:00|13.63|13.43|13.68|13.48|13.69|13.49|13.62|13.42|24
1709428500000|2024-03-03 01:15:00|13.67|13.47|13.67|13.47|13.7|13.5|13.67|13.47|43
1709428800000|2024-03-03 01:20:00|13.66|13.46|13.69|13.49|13.69|13.49|13.66|13.46|18
1709429100000|2024-03-03 01:25:00|13.68|13.48|13.69|13.49|13.69|13.49|13.64|13.44|18
1709429400000|2024-03-03 01:30:00|13.7|13.5|13.7|13.5|13.71|13.51|13.68|13.48|29
1709429700000|2024-03-03 01:35:00|13.71|13.51|13.72|13.52|13.72|13.52|13.7|13.5|30
1709430000000|2024-03-03 01:40:00|13.71|13.51|13.72|13.52|13.73|13.53|13.71|13.51|32
1709430300000|2024-03-03 01:45:00|13.71|13.51|13.75|13.55|13.75|13.55|13.7|13.5|41
1709430600000|2024-03-03 01:50:00|13.74|13.54|13.73|13.53|13.75|13.55|13.71|13.51|32
1709430900000|2024-03-03 01:55:00|13.72|13.52|13.73|13.53|13.74|13.54|13.71|13.51|24
1709431200000|2024-03-03 02:00:00|13.72|13.52|13.75|13.55|13.75|13.55|13.71|13.51|18
1709431500000|2024-03-03 02:05:00|13.76|13.56|13.74|13.54|13.76|13.56|13.74|13.54|31
1709431800000|2024-03-03 02:10:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|33
1709432100000|2024-03-03 02:15:00|13.76|13.56|13.77|13.57|13.77|13.57|13.75|13.55|12
1709432400000|2024-03-03 02:20:00|13.76|13.56|13.72|13.52|13.77|13.57|13.71|13.51|27
1709432700000|2024-03-03 02:25:00|13.73|13.53|13.68|13.48|13.77|13.57|13.68|13.48|58
1709433000000|2024-03-03 02:30:00|13.67|13.47|13.65|13.45|13.69|13.49|13.61|13.41|95
1709433300000|2024-03-03 02:35:00|13.64|13.44|13.68|13.48|13.68|13.48|13.62|13.42|47
1709433600000|2024-03-03 02:40:00|13.69|13.49|13.73|13.53|13.73|13.53|13.68|13.48|23
1709433900000|2024-03-03 02:45:00|13.74|13.54|13.7|13.5|13.75|13.55|13.7|13.5|21
1709434200000|2024-03-03 02:50:00|13.71|13.51|13.74|13.54|13.74|13.54|13.71|13.51|10
1709434500000|2024-03-03 02:55:00|13.73|13.53|13.78|13.58|13.79|13.59|13.73|13.53|12
1709434800000|2024-03-03 03:00:00|13.79|13.59|13.77|13.57|13.79|13.59|13.77|13.57|37
1709435100000|2024-03-03 03:05:00|13.78|13.58|13.79|13.59|13.8|13.6|13.77|13.57|18
1709435400000|2024-03-03 03:10:00|13.8|13.6|14.09|13.89|14.1|13.9|13.8|13.6|147
1709435700000|2024-03-03 03:15:00|14.09|13.89|14.03|13.83|14.1|13.9|14.03|13.83|37
1709436000000|2024-03-03 03:20:00|14.02|13.82|14.08|13.88|14.09|13.89|13.99|13.79|55
1709436300000|2024-03-03 03:25:00|14.07|13.87|14.05|13.85|14.09|13.89|14.04|13.84|33
1709436600000|2024-03-03 03:30:00|14.06|13.86|14.08|13.88|14.09|13.89|14.05|13.85|19
1709436900000|2024-03-03 03:35:00|14.07|13.87|14.09|13.89|14.09|13.89|14.06|13.86|45
1709437200000|2024-03-03 03:40:00|14.1|13.9|14.03|13.83|14.1|13.9|14.02|13.82|20
1709437500000|2024-03-03 03:45:00|14.02|13.82|14.04|13.84|14.05|13.85|14.02|13.82|17
1709437800000|2024-03-03 03:50:00|14.03|13.83|14|13.8|14.04|13.84|13.99|13.79|14
1709438100000|2024-03-03 03:55:00|13.99|13.79|14|13.8|14.02|13.82|13.99|13.79|14
1709438400000|2024-03-03 04:00:00|14.01|13.81|14.02|13.82|14.02|13.82|14|13.8|8
1709438700000|2024-03-03 04:05:00|14.03|13.83|14.03|13.83|14.03|13.83|14.02|13.82|3
1709439000000|2024-03-03 04:10:00|14.02|13.82|13.99|13.79|14.03|13.83|13.99|13.79|10
1709439300000|2024-03-03 04:15:00|14|13.8|13.99|13.79|14|13.8|13.98|13.78|42
1709439600000|2024-03-03 04:20:00|14|13.8|13.96|13.76|14.01|13.81|13.96|13.76|27
1709439900000|2024-03-03 04:25:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|19
1709440200000|2024-03-03 04:30:00|13.96|13.76|13.94|13.74|13.97|13.77|13.94|13.74|9
1709440500000|2024-03-03 04:35:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|9
1709440800000|2024-03-03 04:40:00|13.96|13.76|13.92|13.72|13.96|13.76|13.92|13.72|23
1709441100000|2024-03-03 04:45:00|13.91|13.71|13.9|13.7|13.92|13.72|13.9|13.7|20
1709441400000|2024-03-03 04:50:00|13.89|13.69|13.88|13.68|13.9|13.7|13.87|13.67|12
1709441700000|2024-03-03 04:55:00|13.87|13.67|13.88|13.68|13.89|13.69|13.87|13.67|14
1709442000000|2024-03-03 05:00:00|13.89|13.69|13.85|13.65|13.89|13.69|13.85|13.65|17
1709442300000|2024-03-03 05:05:00|13.86|13.66|13.81|13.61|13.86|13.66|13.81|13.61|18
1709442600000|2024-03-03 05:10:00|13.82|13.62|13.81|13.61|13.82|13.62|13.79|13.59|34
1709442900000|2024-03-03 05:15:00|13.82|13.62|13.81|13.61|13.82|13.62|13.8|13.6|16
1709443200000|2024-03-03 05:20:00|13.82|13.62|13.78|13.58|13.83|13.63|13.78|13.58|49
1709443500000|2024-03-03 05:25:00|13.79|13.59|13.76|13.56|13.79|13.59|13.76|13.56|38
1709443800000|2024-03-03 05:30:00|13.77|13.57|13.77|13.57|13.79|13.59|13.75|13.55|49
1709444100000|2024-03-03 05:35:00|13.78|13.58|13.76|13.56|13.79|13.59|13.75|13.55|35
1709444400000|2024-03-03 05:40:00|13.77|13.57|13.76|13.56|13.78|13.58|13.76|13.56|14
1709444700000|2024-03-03 05:45:00|13.77|13.57|13.78|13.58|13.78|13.58|13.75|13.55|32
1709445000000|2024-03-03 05:50:00|13.77|13.57|13.78|13.58|13.8|13.6|13.77|13.57|45
1709445300000|2024-03-03 05:55:00|13.79|13.59|13.77|13.57|13.8|13.6|13.76|13.56|49
1709445600000|2024-03-03 06:00:00|13.78|13.58|13.74|13.54|13.78|13.58|13.74|13.54|61
1709445900000|2024-03-03 06:05:00|13.75|13.55|13.77|13.57|13.78|13.58|13.74|13.54|165
1709446200000|2024-03-03 06:10:00|13.76|13.56|13.74|13.54|13.77|13.57|13.74|13.54|25
1709446500000|2024-03-03 06:15:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|104
1709446800000|2024-03-03 06:20:00|13.75|13.55|13.81|13.61|13.81|13.61|13.74|13.54|65
1709447100000|2024-03-03 06:25:00|13.8|13.6|13.83|13.63|13.84|13.64|13.8|13.6|27
1709447400000|2024-03-03 06:30:00|13.82|13.62|13.81|13.61|13.83|13.63|13.79|13.59|20
1709447700000|2024-03-03 06:35:00|13.8|13.6|13.77|13.57|13.81|13.61|13.76|13.56|18
1709448000000|2024-03-03 06:40:00|13.76|13.56|13.75|13.55|13.76|13.56|13.73|13.53|50
1709448300000|2024-03-03 06:45:00|13.74|13.54|13.76|13.56|13.77|13.57|13.74|13.54|13
1709448600000|2024-03-03 06:50:00|13.77|13.57|13.74|13.54|13.78|13.58|13.74|13.54|64
1709448900000|2024-03-03 06:55:00|13.75|13.55|13.73|13.53|13.75|13.55|13.73|13.53|69
1709449200000|2024-03-03 07:00:00|13.74|13.54|13.73|13.53|13.75|13.55|13.73|13.53|94
1709449500000|2024-03-03 07:05:00|13.72|13.52|13.66|13.46|13.72|13.52|13.63|13.43|27
1709449800000|2024-03-03 07:10:00|13.67|13.47|13.63|13.43|13.7|13.5|13.62|13.42|91
1709450100000|2024-03-03 07:15:00|13.64|13.44|13.59|13.39|13.64|13.44|13.54|13.34|80
1709450400000|2024-03-03 07:20:00|13.58|13.38|13.45|13.25|13.6|13.4|13.44|13.24|132
1709450700000|2024-03-03 07:25:00|13.46|13.26|13.19|12.99|13.48|13.28|12.93|12.73|356
1709451000000|2024-03-03 07:30:00|13.2|13|13.31|13.11|13.34|13.14|13.18|12.98|227
1709451300000|2024-03-03 07:35:00|13.32|13.12|13.36|13.16|13.39|13.19|13.28|13.08|175
1709451600000|2024-03-03 07:40:00|13.35|13.15|13.34|13.14|13.39|13.19|13.24|13.04|202
1709451900000|2024-03-03 07:45:00|13.33|13.13|13.39|13.19|13.4|13.2|13.32|13.12|131
1709452200000|2024-03-03 07:50:00|13.38|13.18|13.39|13.19|13.4|13.2|13.37|13.17|82
1709452500000|2024-03-03 07:55:00|13.4|13.2|13.27|13.07|13.4|13.2|13.27|13.07|72
1709452800000|2024-03-03 08:00:00|13.28|13.08|13.31|13.11|13.4|13.2|13.26|13.06|144
1709453100000|2024-03-03 08:05:00|13.3|13.1|13.21|13.01|13.3|13.1|13.2|13|212
1709453400000|2024-03-03 08:10:00|13.2|13|13.2|13|13.29|13.09|13.19|12.99|167
1709453700000|2024-03-03 08:15:00|13.21|13.01|13.23|13.03|13.31|13.11|13.21|13.01|137
1709454000000|2024-03-03 08:20:00|13.24|13.04|13.27|13.07|13.28|13.08|13.2|13|134
1709454300000|2024-03-03 08:25:00|13.28|13.08|13.28|13.08|13.31|13.11|13.26|13.06|57
1709454600000|2024-03-03 08:30:00|13.29|13.09|13.38|13.18|13.39|13.19|13.29|13.09|86
1709454900000|2024-03-03 08:35:00|13.39|13.19|13.39|13.19|13.39|13.19|13.34|13.14|105
1709455200000|2024-03-03 08:40:00|13.38|13.18|13.39|13.19|13.4|13.2|13.37|13.17|62
1709455500000|2024-03-03 08:45:00|13.4|13.2|13.39|13.19|13.4|13.2|13.38|13.18|68
1709455800000|2024-03-03 08:50:00|13.38|13.18|13.37|13.17|13.39|13.19|13.34|13.14|60
1709456100000|2024-03-03 08:55:00|13.38|13.18|13.38|13.18|13.39|13.19|13.34|13.14|37
1709456400000|2024-03-03 09:00:00|13.37|13.17|13.48|13.28|13.49|13.29|13.37|13.17|62
1709456700000|2024-03-03 09:05:00|13.47|13.27|13.5|13.3|13.52|13.32|13.47|13.27|60
1709457000000|2024-03-03 09:10:00|13.51|13.31|13.55|13.35|13.56|13.36|13.51|13.31|61
1709457300000|2024-03-03 09:15:00|13.56|13.36|13.51|13.31|13.56|13.36|13.49|13.29|68
1709457600000|2024-03-03 09:20:00|13.5|13.3|13.47|13.27|13.5|13.3|13.46|13.26|38
1709457900000|2024-03-03 09:25:00|13.46|13.26|13.48|13.28|13.49|13.29|13.43|13.23|37
1709458200000|2024-03-03 09:30:00|13.49|13.29|13.5|13.3|13.51|13.31|13.48|13.28|48
1709458500000|2024-03-03 09:35:00|13.51|13.31|13.49|13.29|13.52|13.32|13.48|13.28|31
1709458800000|2024-03-03 09:40:00|13.48|13.28|13.51|13.31|13.53|13.33|13.48|13.28|50
1709459100000|2024-03-03 09:45:00|13.52|13.32|13.48|13.28|13.54|13.34|13.47|13.27|41
1709459400000|2024-03-03 09:50:00|13.49|13.29|13.53|13.33|13.53|13.33|13.49|13.29|55
1709459700000|2024-03-03 09:55:00|13.54|13.34|13.5|13.3|13.54|13.34|13.49|13.29|19
1709460000000|2024-03-03 10:00:00|13.51|13.31|13.47|13.27|13.51|13.31|13.47|13.27|31
1709460300000|2024-03-03 10:05:00|13.48|13.28|13.45|13.25|13.5|13.3|13.41|13.21|36
1709460600000|2024-03-03 10:10:00|13.44|13.24|13.42|13.22|13.45|13.25|13.42|13.22|33
1709460900000|2024-03-03 10:15:00|13.41|13.21|13.46|13.26|13.48|13.28|13.4|13.2|56
1709461200000|2024-03-03 10:20:00|13.45|13.25|13.5|13.3|13.51|13.31|13.43|13.23|86
1709461500000|2024-03-03 10:25:00|13.51|13.31|13.52|13.32|13.53|13.33|13.51|13.31|32
1709461800000|2024-03-03 10:30:00|13.51|13.31|13.49|13.29|13.53|13.33|13.48|13.28|29
1709462100000|2024-03-03 10:35:00|13.5|13.3|13.5|13.3|13.51|13.31|13.47|13.27|33
1709462400000|2024-03-03 10:40:00|13.49|13.29|13.5|13.3|13.52|13.32|13.49|13.29|24
1709462700000|2024-03-03 10:45:00|13.49|13.29|13.48|13.28|13.51|13.31|13.47|13.27|30
1709463000000|2024-03-03 10:50:00|13.47|13.27|13.47|13.27|13.48|13.28|13.45|13.25|67
1709463300000|2024-03-03 10:55:00|13.46|13.26|13.46|13.26|13.48|13.28|13.45|13.25|31
1709463600000|2024-03-03 11:00:00|13.45|13.25|13.46|13.26|13.47|13.27|13.44|13.24|44
1709463900000|2024-03-03 11:05:00|13.45|13.25|13.47|13.27|13.47|13.27|13.45|13.25|17
1709464200000|2024-03-03 11:10:00|13.46|13.26|13.49|13.29|13.5|13.3|13.46|13.26|10
1709464500000|2024-03-03 11:15:00|13.5|13.3|13.55|13.35|13.56|13.36|13.49|13.29|42
1709464800000|2024-03-03 11:20:00|13.54|13.34|13.55|13.35|13.56|13.36|13.54|13.34|40
1709465100000|2024-03-03 11:25:00|13.56|13.36|13.54|13.34|13.57|13.37|13.53|13.33|13
1709465400000|2024-03-03 11:30:00|13.55|13.35|13.55|13.35|13.56|13.36|13.51|13.31|35
1709465700000|2024-03-03 11:35:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|48
1709466000000|2024-03-03 11:40:00|13.56|13.36|13.52|13.32|13.56|13.36|13.51|13.31|49
1709466300000|2024-03-03 11:45:00|13.51|13.31|13.51|13.31|13.52|13.32|13.5|13.3|45
1709466600000|2024-03-03 11:50:00|13.52|13.32|13.52|13.32|13.52|13.32|13.49|13.29|71
1709466900000|2024-03-03 11:55:00|13.53|13.33|13.56|13.36|13.57|13.37|13.52|13.32|80
1709467200000|2024-03-03 12:00:00|13.57|13.37|13.54|13.34|13.57|13.37|13.52|13.32|44
1709467500000|2024-03-03 12:05:00|13.55|13.35|13.56|13.36|13.56|13.36|13.53|13.33|16
1709467800000|2024-03-03 12:10:00|13.57|13.37|13.58|13.38|13.59|13.39|13.57|13.37|40
1709468100000|2024-03-03 12:15:00|13.59|13.39|13.58|13.38|13.6|13.4|13.55|13.35|42
1709468400000|2024-03-03 12:20:00|13.59|13.39|13.61|13.41|13.61|13.41|13.56|13.36|25
1709468700000|2024-03-03 12:25:00|13.6|13.4|13.61|13.41|13.61|13.41|13.58|13.38|64
1709469000000|2024-03-03 12:30:00|13.6|13.4|13.57|13.37|13.61|13.41|13.53|13.33|38
1709469300000|2024-03-03 12:35:00|13.56|13.36|13.59|13.39|13.6|13.4|13.54|13.34|34
1709469600000|2024-03-03 12:40:00|13.6|13.4|13.57|13.37|13.6|13.4|13.56|13.36|26
1709469900000|2024-03-03 12:45:00|13.56|13.36|13.54|13.34|13.57|13.37|13.53|13.33|37
1709470200000|2024-03-03 12:50:00|13.55|13.35|13.57|13.37|13.58|13.38|13.54|13.34|35
1709470500000|2024-03-03 12:55:00|13.56|13.36|13.54|13.34|13.57|13.37|13.53|13.33|21
1709470800000|2024-03-03 13:00:00|13.55|13.35|13.56|13.36|13.58|13.38|13.54|13.34|54
1709471100000|2024-03-03 13:05:00|13.57|13.37|13.58|13.38|13.59|13.39|13.55|13.35|18
1709471400000|2024-03-03 13:10:00|13.59|13.39|13.62|13.42|13.62|13.42|13.58|13.38|14
1709471700000|2024-03-03 13:15:00|13.61|13.41|13.6|13.4|13.63|13.43|13.6|13.4|42
1709472000000|2024-03-03 13:20:00|13.59|13.39|13.57|13.37|13.62|13.42|13.57|13.37|109
1709472300000|2024-03-03 13:25:00|13.58|13.38|13.58|13.38|13.58|13.38|13.57|13.37|29
1709472600000|2024-03-03 13:30:00|13.59|13.39|13.55|13.35|13.59|13.39|13.55|13.35|33
1709472900000|2024-03-03 13:35:00|13.56|13.36|13.58|13.38|13.58|13.38|13.52|13.32|35
1709473200000|2024-03-03 13:40:00|13.57|13.37|13.63|13.43|13.65|13.45|13.56|13.36|37
1709473500000|2024-03-03 13:45:00|13.64|13.44|13.65|13.45|13.65|13.45|13.6|13.4|30
1709473800000|2024-03-03 13:50:00|13.64|13.44|13.64|13.44|13.65|13.45|13.64|13.44|43
1709474100000|2024-03-03 13:55:00|13.65|13.45|13.65|13.45|13.66|13.46|13.64|13.44|19
1709474400000|2024-03-03 14:00:00|13.64|13.44|13.59|13.39|13.65|13.45|13.59|13.39|54
1709474700000|2024-03-03 14:05:00|13.6|13.4|13.61|13.41|13.62|13.42|13.6|13.4|12
1709475000000|2024-03-03 14:10:00|13.6|13.4|13.6|13.4|13.61|13.41|13.59|13.39|9
1709475300000|2024-03-03 14:15:00|13.61|13.41|13.61|13.41|13.63|13.43|13.6|13.4|23
1709475600000|2024-03-03 14:20:00|13.62|13.42|13.57|13.37|13.63|13.43|13.57|13.37|36
1709475900000|2024-03-03 14:25:00|13.58|13.38|13.56|13.36|13.59|13.39|13.56|13.36|19
1709476200000|2024-03-03 14:30:00|13.55|13.35|13.49|13.29|13.56|13.36|13.49|13.29|25
1709476500000|2024-03-03 14:35:00|13.48|13.28|13.52|13.32|13.53|13.33|13.45|13.25|51
1709476800000|2024-03-03 14:40:00|13.53|13.33|13.52|13.32|13.53|13.33|13.51|13.31|30
1709477100000|2024-03-03 14:45:00|13.51|13.31|13.5|13.3|13.53|13.33|13.49|13.29|28
1709477400000|2024-03-03 14:50:00|13.49|13.29|13.48|13.28|13.51|13.31|13.46|13.26|42
1709477700000|2024-03-03 14:55:00|13.47|13.27|13.45|13.25|13.49|13.29|13.45|13.25|29
1709478000000|2024-03-03 15:00:00|13.46|13.26|13.51|13.31|13.51|13.31|13.46|13.26|54
1709478300000|2024-03-03 15:05:00|13.52|13.32|13.49|13.29|13.52|13.32|13.49|13.29|50
1709478600000|2024-03-03 15:10:00|13.48|13.28|13.48|13.28|13.49|13.29|13.45|13.25|23
1709478900000|2024-03-03 15:15:00|13.49|13.29|13.49|13.29|13.5|13.3|13.48|13.28|13
1709479200000|2024-03-03 15:20:00|13.48|13.28|13.5|13.3|13.51|13.31|13.46|13.26|35
1709479500000|2024-03-03 15:25:00|13.49|13.29|13.5|13.3|13.52|13.32|13.49|13.29|24
1709479800000|2024-03-03 15:30:00|13.49|13.29|13.48|13.28|13.5|13.3|13.47|13.27|52
1709480100000|2024-03-03 15:35:00|13.47|13.27|13.51|13.31|13.52|13.32|13.47|13.27|55
1709480400000|2024-03-03 15:40:00|13.52|13.32|13.54|13.34|13.55|13.35|13.51|13.31|27
1709480700000|2024-03-03 15:45:00|13.55|13.35|13.55|13.35|13.55|13.35|13.53|13.33|11
1709481000000|2024-03-03 15:50:00|13.54|13.34|13.54|13.34|13.55|13.35|13.53|13.33|7
1709481300000|2024-03-03 15:55:00|13.53|13.33|13.55|13.35|13.55|13.35|13.53|13.33|11
1709481600000|2024-03-03 16:00:00|13.54|13.34|13.53|13.33|13.58|13.38|13.5|13.3|38
1709481900000|2024-03-03 16:05:00|13.52|13.32|13.52|13.32|13.54|13.34|13.5|13.3|57
1709482200000|2024-03-03 16:10:00|13.53|13.33|13.57|13.37|13.58|13.38|13.53|13.33|25
1709482500000|2024-03-03 16:15:00|13.56|13.36|13.55|13.35|13.57|13.37|13.54|13.34|86
1709482800000|2024-03-03 16:20:00|13.56|13.36|13.52|13.32|13.56|13.36|13.5|13.3|73
1709483100000|2024-03-03 16:25:00|13.51|13.31|13.52|13.32|13.53|13.33|13.51|13.31|54
1709483400000|2024-03-03 16:30:00|13.51|13.31|13.5|13.3|13.51|13.31|13.48|13.28|46
1709483700000|2024-03-03 16:35:00|13.49|13.29|13.5|13.3|13.52|13.32|13.49|13.29|44
1709484000000|2024-03-03 16:40:00|13.51|13.31|13.56|13.36|13.56|13.36|13.5|13.3|124
1709484300000|2024-03-03 16:45:00|13.57|13.37|13.58|13.38|13.58|13.38|13.52|13.32|86
1709484600000|2024-03-03 16:50:00|13.57|13.37|13.59|13.39|13.59|13.39|13.56|13.36|83
1709484900000|2024-03-03 16:55:00|13.58|13.38|13.59|13.39|13.59|13.39|13.58|13.38|20
1709485200000|2024-03-03 17:00:00|13.58|13.38|13.59|13.39|13.59|13.39|13.56|13.36|38
1709485500000|2024-03-03 17:05:00|13.58|13.38|13.56|13.36|13.59|13.39|13.55|13.35|33
1709485800000|2024-03-03 17:10:00|13.57|13.37|13.54|13.34|13.57|13.37|13.53|13.33|34
1709486100000|2024-03-03 17:15:00|13.55|13.35|13.53|13.33|13.55|13.35|13.52|13.32|67
1709486400000|2024-03-03 17:20:00|13.54|13.34|13.54|13.34|13.54|13.34|13.52|13.32|39
1709486700000|2024-03-03 17:25:00|13.53|13.33|13.53|13.33|13.54|13.34|13.53|13.33|23
1709487000000|2024-03-03 17:30:00|13.52|13.32|13.5|13.3|13.53|13.33|13.49|13.29|13
1709487300000|2024-03-03 17:35:00|13.49|13.29|13.51|13.31|13.54|13.34|13.49|13.29|43
1709487600000|2024-03-03 17:40:00|13.52|13.32|13.51|13.31|13.52|13.32|13.51|13.31|24
1709487900000|2024-03-03 17:45:00|13.52|13.32|13.5|13.3|13.52|13.32|13.49|13.29|41
1709488200000|2024-03-03 17:50:00|13.51|13.31|13.51|13.31|13.51|13.31|13.49|13.29|11
1709488500000|2024-03-03 17:55:00|13.5|13.3|13.5|13.3|13.51|13.31|13.49|13.29|23
1709488800000|2024-03-03 18:00:00|13.51|13.31|13.49|13.29|13.51|13.31|13.48|13.28|21
1709489100000|2024-03-03 18:05:00|13.48|13.28|13.51|13.31|13.51|13.31|13.48|13.28|12
1709489400000|2024-03-03 18:10:00|13.5|13.3|13.51|13.31|13.52|13.32|13.5|13.3|8
1709489700000|2024-03-03 18:15:00|13.5|13.3|13.5|13.3|13.51|13.31|13.49|13.29|21
1709490000000|2024-03-03 18:20:00|13.49|13.29|13.46|13.26|13.49|13.29|13.46|13.26|10
1709490300000|2024-03-03 18:25:00|13.47|13.27|13.49|13.29|13.49|13.29|13.46|13.26|31
1709490600000|2024-03-03 18:30:00|13.48|13.28|13.42|13.22|13.49|13.29|13.41|13.21|21
1709490900000|2024-03-03 18:35:00|13.41|13.21|13.45|13.25|13.46|13.26|13.41|13.21|77
1709491200000|2024-03-03 18:40:00|13.46|13.26|13.47|13.27|13.48|13.28|13.45|13.25|48
1709491500000|2024-03-03 18:45:00|13.46|13.26|13.46|13.26|13.48|13.28|13.45|13.25|53
1709491800000|2024-03-03 18:50:00|13.47|13.27|13.47|13.27|13.49|13.29|13.46|13.26|53
1709492100000|2024-03-03 18:55:00|13.48|13.28|13.49|13.29|13.51|13.31|13.47|13.27|54
1709492400000|2024-03-03 19:00:00|13.5|13.3|13.48|13.28|13.5|13.3|13.45|13.25|25
1709492700000|2024-03-03 19:05:00|13.49|13.29|13.5|13.3|13.51|13.31|13.48|13.28|26
1709493000000|2024-03-03 19:10:00|13.49|13.29|13.49|13.29|13.51|13.31|13.48|13.28|49
1709493300000|2024-03-03 19:15:00|13.5|13.3|13.5|13.3|13.51|13.31|13.49|13.29|23
1709493600000|2024-03-03 19:20:00|13.49|13.29|13.49|13.29|13.5|13.3|13.47|13.27|63
1709493900000|2024-03-03 19:25:00|13.48|13.28|13.49|13.29|13.5|13.3|13.48|13.28|58
1709494200000|2024-03-03 19:30:00|13.5|13.3|13.48|13.28|13.51|13.31|13.47|13.27|47
1709494500000|2024-03-03 19:35:00|13.49|13.29|13.52|13.32|13.53|13.33|13.48|13.28|18
1709494800000|2024-03-03 19:40:00|13.53|13.33|13.51|13.31|13.53|13.33|13.49|13.29|63
1709495100000|2024-03-03 19:45:00|13.52|13.32|13.49|13.29|13.53|13.33|13.49|13.29|56
1709495400000|2024-03-03 19:50:00|13.48|13.28|13.47|13.27|13.49|13.29|13.47|13.27|60
1709495700000|2024-03-03 19:55:00|13.46|13.26|13.5|13.3|13.5|13.3|13.46|13.26|9
1709496000000|2024-03-03 20:00:00|13.51|13.31|13.48|13.28|13.52|13.32|13.48|13.28|50
1709496300000|2024-03-03 20:05:00|13.47|13.27|13.49|13.29|13.49|13.29|13.47|13.27|43
1709496600000|2024-03-03 20:10:00|13.5|13.3|13.48|13.28|13.5|13.3|13.47|13.27|47
1709496900000|2024-03-03 20:15:00|13.49|13.29|13.52|13.32|13.52|13.32|13.48|13.28|10
1709497200000|2024-03-03 20:20:00|13.51|13.31|13.53|13.33|13.53|13.33|13.51|13.31|11
1709497500000|2024-03-03 20:25:00|13.54|13.34|13.63|13.23|13.63|13.34|13.52|13.22|41
1709497800000|2024-03-03 20:30:00|13.62|13.22|13.64|13.24|13.64|13.24|13.62|13.22|23
1709498100000|2024-03-03 20:35:00|13.63|13.23|13.62|13.22|13.65|13.25|13.62|13.22|22
1709498400000|2024-03-03 20:40:00|13.63|13.23|13.62|13.22|13.63|13.23|13.61|13.21|26
1709498700000|2024-03-03 20:45:00|13.63|13.23|13.59|13.19|13.63|13.23|13.58|13.18|27
1709499000000|2024-03-03 20:50:00|13.6|13.2|13.61|13.21|13.61|13.21|13.59|13.19|30
1709499300000|2024-03-03 20:55:00|13.62|13.22|13.64|13.24|13.64|13.24|13.62|13.22|63
1709499600000|2024-03-03 21:00:00|13.65|13.25|13.66|13.26|13.67|13.27|13.64|13.24|28
1709499900000|2024-03-03 21:05:00|13.67|13.27|13.67|13.27|13.67|13.27|13.66|13.26|11
1709500200000|2024-03-03 21:10:00|13.66|13.26|13.65|13.25|13.67|13.27|13.62|13.22|20
1709500500000|2024-03-03 21:15:00|13.66|13.26|13.64|13.24|13.67|13.27|13.64|13.24|19
1709500800000|2024-03-03 21:20:00|13.65|13.25|13.66|13.26|13.67|13.27|13.65|13.25|14
1709501100000|2024-03-03 21:25:00|13.67|13.27|13.67|13.27|13.67|13.27|13.65|13.25|13
1709501400000|2024-03-03 21:30:00|13.66|13.26|13.65|13.25|13.67|13.27|13.65|13.25|12
1709501700000|2024-03-03 21:35:00|13.66|13.26|13.67|13.27|13.68|13.28|13.65|13.25|8
1709502000000|2024-03-03 21:40:00|13.68|13.28|13.66|13.26|13.69|13.29|13.65|13.25|33
1709502300000|2024-03-03 21:45:00|13.65|13.25|13.57|13.37|13.66|13.38|13.55|13.25|50
1709502600000|2024-03-03 21:50:00|13.58|13.38|13.58|13.38|13.59|13.39|13.57|13.37|11
1709502900000|2024-03-03 21:55:00|13.59|13.39|13.6|13.4|13.6|13.4|13.59|13.39|2
1709503200000|2024-03-03 22:00:00|13.61|13.41|13.59|13.39|13.61|13.41|13.59|13.39|19
1709503500000|2024-03-03 22:05:00|13.58|13.38|13.61|13.41|13.61|13.41|13.58|13.38|8
1709503800000|2024-03-03 22:10:00|13.6|13.4|13.6|13.4|13.61|13.41|13.59|13.39|27
1709504100000|2024-03-03 22:15:00|13.6|13.4|13.6|13.4|13.61|13.41|13.58|13.38|11
1709504400000|2024-03-03 22:20:00|13.61|13.41|13.62|13.42|13.63|13.43|13.61|13.41|72
1709504700000|2024-03-03 22:25:00|13.63|13.43|13.64|13.44|13.64|13.44|13.62|13.42|18
1709505000000|2024-03-03 22:30:00|13.65|13.45|13.67|13.47|13.67|13.47|13.65|13.45|5
1709505300000|2024-03-03 22:35:00|13.68|13.48|13.68|13.48|13.68|13.48|13.67|13.47|11
1709505600000|2024-03-03 22:40:00|13.69|13.49|13.71|13.51|13.71|13.51|13.68|13.48|29
1709505900000|2024-03-03 22:45:00|13.72|13.52|13.65|13.45|13.72|13.52|13.65|13.45|36
1709506200000|2024-03-03 22:50:00|13.66|13.46|13.65|13.45|13.66|13.46|13.61|13.41|34
1709506500000|2024-03-03 22:55:00|13.64|13.44|13.6|13.4|13.64|13.44|13.59|13.39|25
1709506800000|2024-03-03 23:00:00|13.61|13.41|13.57|13.37|13.62|13.42|13.56|13.36|77
1709507100000|2024-03-03 23:05:00|13.58|13.38|13.63|13.43|13.63|13.43|13.57|13.37|26
1709507400000|2024-03-03 23:10:00|13.6|13.4|13.64|13.44|13.65|13.45|13.6|13.4|11
1709507700000|2024-03-03 23:15:00|13.63|13.43|13.64|13.44|13.66|13.46|13.63|13.43|52
1709508000000|2024-03-03 23:20:00|13.65|13.45|13.64|13.44|13.66|13.46|13.64|13.44|24
1709508300000|2024-03-03 23:25:00|13.65|13.45|13.66|13.46|13.66|13.46|13.65|13.45|2
1709508600000|2024-03-03 23:30:00|13.65|13.45|13.64|13.44|13.66|13.46|13.63|13.43|22
1709508900000|2024-03-03 23:35:00|13.63|13.43|13.62|13.42|13.64|13.44|13.61|13.41|44
1709509200000|2024-03-03 23:40:00|13.61|13.41|13.63|13.43|13.63|13.43|13.61|13.41|47
1709509500000|2024-03-03 23:45:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|21
1709509800000|2024-03-03 23:50:00|13.65|13.45|13.66|13.46|13.66|13.46|13.63|13.43|16
1709510100000|2024-03-03 23:55:00|13.67|13.47|13.68|13.48|13.68|13.48|13.65|13.45|10
1709510400000|2024-03-04 00:00:00|13.67|13.47|13.69|13.49|13.7|13.5|13.67|13.47|23
1709510700000|2024-03-04 00:05:00|13.68|13.48|13.72|13.52|13.72|13.52|13.66|13.46|19
1709511000000|2024-03-04 00:10:00|13.73|13.53|13.69|13.49|13.73|13.53|13.67|13.47|55
1709511300000|2024-03-04 00:15:00|13.7|13.5|13.76|13.56|13.77|13.57|13.69|13.49|45
1709511600000|2024-03-04 00:20:00|13.77|13.57|13.74|13.54|13.77|13.57|13.72|13.52|56
1709511900000|2024-03-04 00:25:00|13.73|13.53|13.76|13.56|13.76|13.56|13.72|13.52|31
1709512200000|2024-03-04 00:30:00|13.75|13.55|13.76|13.56|13.77|13.57|13.74|13.54|20
1709512500000|2024-03-04 00:35:00|13.75|13.55|13.76|13.56|13.77|13.57|13.75|13.55|26
1709512800000|2024-03-04 00:40:00|13.77|13.57|13.77|13.57|13.79|13.59|13.76|13.56|31
1709513100000|2024-03-04 00:45:00|13.76|13.56|13.48|13.28|13.77|13.57|13.47|13.27|136
1709513400000|2024-03-04 00:50:00|13.49|13.29|13.57|13.37|13.6|13.4|13.48|13.28|259
1709513700000|2024-03-04 00:55:00|13.58|13.38|13.66|13.46|13.66|13.46|13.57|13.37|69
1709514000000|2024-03-04 01:00:00|13.65|13.45|13.64|13.44|13.74|13.54|13.64|13.44|92
1709514300000|2024-03-04 01:05:00|13.65|13.45|13.56|13.36|13.65|13.45|13.54|13.34|162
1709514600000|2024-03-04 01:10:00|13.57|13.37|13.6|13.4|13.61|13.41|13.56|13.36|100
1709514900000|2024-03-04 01:15:00|13.61|13.41|13.62|13.42|13.64|13.44|13.59|13.39|68
1709515200000|2024-03-04 01:20:00|13.61|13.41|13.64|13.44|13.67|13.47|13.61|13.41|70
1709515500000|2024-03-04 01:25:00|13.65|13.45|13.7|13.5|13.7|13.5|13.64|13.44|54
1709515800000|2024-03-04 01:30:00|13.69|13.49|13.65|13.45|13.69|13.49|13.62|13.42|69
1709516100000|2024-03-04 01:35:00|13.64|13.44|13.7|13.5|13.71|13.51|13.64|13.44|57
1709516400000|2024-03-04 01:40:00|13.69|13.49|13.71|13.51|13.72|13.52|13.68|13.48|29
1709516700000|2024-03-04 01:45:00|13.72|13.52|13.71|13.51|13.73|13.53|13.69|13.49|58
1709517000000|2024-03-04 01:50:00|13.72|13.52|13.74|13.54|13.76|13.56|13.71|13.51|42
1709517300000|2024-03-04 01:55:00|13.75|13.55|13.73|13.53|13.75|13.55|13.71|13.51|55
1709517600000|2024-03-04 02:00:00|13.72|13.52|13.73|13.53|13.74|13.54|13.69|13.49|94
1709517900000|2024-03-04 02:05:00|13.72|13.52|13.67|13.47|13.74|13.54|13.67|13.47|54
1709518200000|2024-03-04 02:10:00|13.68|13.48|13.69|13.49|13.69|13.49|13.65|13.45|64
1709518500000|2024-03-04 02:15:00|13.68|13.48|13.68|13.48|13.7|13.5|13.67|13.47|65
1709518800000|2024-03-04 02:20:00|13.67|13.47|13.68|13.48|13.69|13.49|13.65|13.45|70
1709519100000|2024-03-04 02:25:00|13.69|13.49|13.7|13.5|13.71|13.51|13.68|13.48|42
1709519400000|2024-03-04 02:30:00|13.71|13.51|13.71|13.51|13.73|13.53|13.7|13.5|55
1709519700000|2024-03-04 02:35:00|13.72|13.52|13.73|13.53|13.73|13.53|13.71|13.51|26
1709520000000|2024-03-04 02:40:00|13.72|13.52|13.72|13.52|13.74|13.54|13.72|13.52|11
1709520300000|2024-03-04 02:45:00|13.73|13.53|13.73|13.53|13.73|13.53|13.71|13.51|11
1709520600000|2024-03-04 02:50:00|13.72|13.52|13.73|13.53|13.73|13.53|13.71|13.51|6
1709520900000|2024-03-04 02:55:00|13.72|13.52|13.72|13.52|13.73|13.53|13.71|13.51|4
1709521200000|2024-03-04 03:00:00|13.73|13.53|13.7|13.5|13.73|13.53|13.7|13.5|26
1709521500000|2024-03-04 03:05:00|13.71|13.51|13.74|13.54|13.75|13.55|13.71|13.51|24
1709521800000|2024-03-04 03:10:00|13.75|13.55|13.8|13.6|13.8|13.6|13.75|13.55|22
1709522100000|2024-03-04 03:15:00|13.81|13.61|13.82|13.62|13.82|13.62|13.75|13.55|74
1709522400000|2024-03-04 03:20:00|13.81|13.61|13.83|13.63|13.83|13.63|13.77|13.57|45
1709522700000|2024-03-04 03:25:00|13.82|13.62|13.86|13.66|13.86|13.66|13.82|13.62|37
1709523000000|2024-03-04 03:30:00|13.85|13.65|13.84|13.64|13.86|13.66|13.83|13.63|64
1709523300000|2024-03-04 03:35:00|13.85|13.65|13.78|13.58|13.85|13.65|13.78|13.58|82
1709523600000|2024-03-04 03:40:00|13.79|13.59|13.75|13.55|13.8|13.6|13.75|13.55|101
1709523900000|2024-03-04 03:45:00|13.74|13.54|13.74|13.54|13.77|13.57|13.73|13.53|75
1709524200000|2024-03-04 03:50:00|13.75|13.55|13.73|13.53|13.76|13.56|13.72|13.52|49
1709524500000|2024-03-04 03:55:00|13.74|13.54|13.78|13.58|13.79|13.59|13.73|13.53|61
1709524800000|2024-03-04 04:00:00|13.79|13.59|13.7|13.5|13.8|13.6|13.69|13.49|112
1709525100000|2024-03-04 04:05:00|13.71|13.51|13.76|13.56|13.76|13.56|13.7|13.5|98
1709525400000|2024-03-04 04:10:00|13.77|13.57|13.74|13.54|13.78|13.58|13.71|13.51|105
1709525700000|2024-03-04 04:15:00|13.73|13.53|13.71|13.51|13.74|13.54|13.7|13.5|45
1709526000000|2024-03-04 04:20:00|13.72|13.52|13.75|13.55|13.76|13.56|13.71|13.51|50
1709526300000|2024-03-04 04:25:00|13.76|13.56|13.78|13.58|13.79|13.59|13.76|13.56|29
1709526600000|2024-03-04 04:30:00|13.79|13.59|13.81|13.61|13.81|13.61|13.76|13.56|41
1709526900000|2024-03-04 04:35:00|13.82|13.62|13.88|13.68|13.89|13.69|13.81|13.61|91
1709527200000|2024-03-04 04:40:00|13.87|13.67|13.85|13.65|13.89|13.69|13.84|13.64|53
1709527500000|2024-03-04 04:45:00|13.84|13.64|13.85|13.65|13.87|13.67|13.84|13.64|40
1709527800000|2024-03-04 04:50:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|11
1709528100000|2024-03-04 04:55:00|13.85|13.65|13.85|13.65|13.85|13.65|13.85|13.65|1
1709528400000|2024-03-04 05:00:00|13.86|13.66|13.88|13.68|13.89|13.69|13.85|13.65|21
1709528700000|2024-03-04 05:05:00|13.89|13.69|13.87|13.67|13.89|13.69|13.84|13.64|19
1709529000000|2024-03-04 05:10:00|13.86|13.66|13.87|13.67|13.88|13.68|13.86|13.66|16
1709529300000|2024-03-04 05:15:00|13.88|13.68|13.81|13.61|13.88|13.68|13.79|13.59|40
1709529600000|2024-03-04 05:20:00|13.82|13.62|13.83|13.63|13.84|13.64|13.81|13.61|42
1709529900000|2024-03-04 05:25:00|13.84|13.64|13.87|13.67|13.88|13.68|13.83|13.63|32
1709530200000|2024-03-04 05:30:00|13.88|13.68|13.88|13.68|13.89|13.69|13.87|13.67|45
1709530500000|2024-03-04 05:35:00|13.89|13.69|13.88|13.68|13.89|13.69|13.87|13.67|18
1709530800000|2024-03-04 05:40:00|13.89|13.69|13.91|13.71|13.91|13.71|13.88|13.68|17
1709531100000|2024-03-04 05:45:00|13.9|13.7|13.92|13.72|13.93|13.73|13.9|13.7|27
1709531400000|2024-03-04 05:50:00|13.91|13.71|13.91|13.71|13.92|13.72|13.9|13.7|15
1709531700000|2024-03-04 05:55:00|13.92|13.72|13.88|13.68|13.92|13.72|13.86|13.66|37
1709532000000|2024-03-04 06:00:00|13.89|13.69|13.91|13.71|13.92|13.72|13.89|13.69|13
1709532300000|2024-03-04 06:05:00|13.92|13.72|14.03|13.83|14.03|13.83|13.91|13.71|74
1709532600000|2024-03-04 06:10:00|14.04|13.84|14.08|13.88|14.09|13.89|14.03|13.83|43
1709532900000|2024-03-04 06:15:00|14.07|13.87|14.09|13.89|14.09|13.89|14.03|13.83|83
1709533200000|2024-03-04 06:20:00|14.08|13.88|14.04|13.84|14.11|13.91|14.03|13.83|73
1709533500000|2024-03-04 06:25:00|14.05|13.85|14.09|13.89|14.11|13.91|14.05|13.85|47
1709533800000|2024-03-04 06:30:00|14.1|13.9|14.11|13.91|14.12|13.92|14.04|13.84|66
1709534100000|2024-03-04 06:35:00|14.12|13.92|14.27|14.07|14.27|14.07|14.12|13.92|45
1709534400000|2024-03-04 06:40:00|14.28|14.08|14.29|14.09|14.3|14.1|14.24|14.04|41
1709534700000|2024-03-04 06:45:00|14.3|14.1|14.37|14.17|14.37|14.17|14.29|14.09|88
1709535000000|2024-03-04 06:50:00|14.36|14.16|14.37|14.17|14.38|14.18|14.31|14.11|92
1709535300000|2024-03-04 06:55:00|14.38|14.18|14.36|14.16|14.38|14.18|14.36|14.16|139
1709535600000|2024-03-04 07:00:00|14.37|14.17|14.35|14.15|14.37|14.17|14.32|14.12|112
1709535900000|2024-03-04 07:05:00|14.34|14.14|14.36|14.16|14.37|14.17|14.34|14.14|103
1709536200000|2024-03-04 07:10:00|14.37|14.17|14.3|14.1|14.37|14.17|14.24|14.04|103
1709536500000|2024-03-04 07:15:00|14.31|14.11|14.3|14.1|14.36|14.16|14.3|14.1|76
1709536800000|2024-03-04 07:20:00|14.31|14.11|14.32|14.12|14.33|14.13|14.28|14.08|72
1709537100000|2024-03-04 07:25:00|14.31|14.11|14.36|14.16|14.36|14.16|14.31|14.11|28
1709537400000|2024-03-04 07:30:00|14.35|14.15|14.36|14.16|14.37|14.17|14.34|14.14|40
1709537700000|2024-03-04 07:35:00|14.37|14.17|14.36|14.16|14.37|14.17|14.34|14.14|20
1709538000000|2024-03-04 07:40:00|14.37|14.17|14.47|14.27|14.47|14.27|14.31|14.11|149
1709538300000|2024-03-04 07:45:00|14.48|14.28|14.55|14.35|14.55|14.35|14.47|14.27|78
1709538600000|2024-03-04 07:50:00|14.54|14.34|14.43|14.23|14.57|14.37|14.41|14.21|156
1709538900000|2024-03-04 07:55:00|14.44|14.24|14.36|14.16|14.45|14.25|14.35|14.15|92
1709539200000|2024-03-04 08:00:00|14.37|14.17|14.39|14.19|14.4|14.2|14.36|14.16|75
1709539500000|2024-03-04 08:05:00|14.4|14.2|14.37|14.17|14.41|14.21|14.37|14.17|114
1709539800000|2024-03-04 08:10:00|14.36|14.16|14.39|14.19|14.4|14.2|14.36|14.16|54
1709540100000|2024-03-04 08:15:00|14.4|14.2|14.38|14.18|14.47|14.27|14.36|14.16|85
1709540400000|2024-03-04 08:20:00|14.36|14.16|14.44|14.24|14.44|14.24|14.35|14.15|81
1709540700000|2024-03-04 08:25:00|14.45|14.25|14.44|14.24|14.47|14.27|14.42|14.22|44
1709541000000|2024-03-04 08:30:00|14.43|14.23|14.4|14.2|14.44|14.24|14.39|14.19|52
1709541300000|2024-03-04 08:35:00|14.39|14.19|14.44|14.24|14.45|14.25|14.39|14.19|76
1709541600000|2024-03-04 08:40:00|14.43|14.23|14.45|14.25|14.46|14.26|14.43|14.23|47
1709541900000|2024-03-04 08:45:00|14.44|14.24|14.46|14.26|14.46|14.26|14.4|14.2|106
1709542200000|2024-03-04 08:50:00|14.45|14.25|14.51|14.31|14.55|14.35|14.44|14.24|63
1709542500000|2024-03-04 08:55:00|14.5|14.3|14.53|14.33|14.54|14.34|14.49|14.29|18
1709542800000|2024-03-04 09:00:00|14.54|14.34|14.47|14.27|14.56|14.36|14.45|14.25|57
1709543100000|2024-03-04 09:05:00|14.48|14.28|14.47|14.27|14.48|14.28|14.44|14.24|117
1709543400000|2024-03-04 09:10:00|14.48|14.28|14.59|14.39|14.6|14.4|14.45|14.25|70
1709543700000|2024-03-04 09:15:00|14.58|14.38|14.6|14.4|14.6|14.4|14.53|14.33|81
1709544000000|2024-03-04 09:20:00|14.61|14.41|14.65|14.45|14.68|14.48|14.61|14.41|73
1709544300000|2024-03-04 09:25:00|14.66|14.46|14.63|14.43|14.68|14.48|14.61|14.41|56
1709544600000|2024-03-04 09:30:00|14.62|14.42|14.57|14.37|14.65|14.45|14.57|14.37|96
1709544900000|2024-03-04 09:35:00|14.56|14.36|14.54|14.34|14.57|14.37|14.54|14.34|55
1709545200000|2024-03-04 09:40:00|14.55|14.35|14.64|14.44|14.64|14.44|14.53|14.33|95
1709545500000|2024-03-04 09:45:00|14.63|14.43|14.67|14.47|14.68|14.48|14.61|14.41|67
1709545800000|2024-03-04 09:50:00|14.66|14.46|14.65|14.45|14.66|14.46|14.61|14.41|46
1709546100000|2024-03-04 09:55:00|14.66|14.46|14.66|14.46|14.67|14.47|14.61|14.41|57
1709546400000|2024-03-04 10:00:00|14.67|14.47|14.7|14.5|14.7|14.5|14.65|14.45|40
1709546700000|2024-03-04 10:05:00|14.71|14.51|14.72|14.52|14.74|14.54|14.68|14.48|115
1709547000000|2024-03-04 10:10:00|14.74|14.54|14.81|14.61|14.82|14.62|14.65|14.45|153
1709547300000|2024-03-04 10:15:00|14.8|14.6|14.77|14.57|14.82|14.62|14.77|14.57|87
1709547600000|2024-03-04 10:20:00|14.78|14.58|14.69|14.49|14.78|14.58|14.66|14.46|61
1709547900000|2024-03-04 10:25:00|14.68|14.48|14.65|14.45|14.69|14.49|14.65|14.45|58
1709548200000|2024-03-04 10:30:00|14.66|14.46|14.62|14.42|14.67|14.47|14.62|14.42|55
1709548500000|2024-03-04 10:35:00|14.63|14.43|14.55|14.35|14.63|14.43|14.49|14.29|132
1709548800000|2024-03-04 10:40:00|14.56|14.36|14.54|14.34|14.56|14.36|14.51|14.31|102
1709549100000|2024-03-04 10:45:00|14.55|14.35|14.54|14.34|14.55|14.35|14.49|14.29|56
1709549400000|2024-03-04 10:50:00|14.53|14.33|14.66|14.46|14.66|14.46|14.53|14.33|70
1709549700000|2024-03-04 10:55:00|14.67|14.47|14.7|14.5|14.7|14.5|14.65|14.45|30
1709550000000|2024-03-04 11:00:00|14.69|14.49|14.81|14.61|14.82|14.62|14.69|14.49|53
1709550300000|2024-03-04 11:05:00|14.8|14.6|14.81|14.61|14.82|14.62|14.75|14.55|82
1709550600000|2024-03-04 11:10:00|14.82|14.62|14.92|14.72|14.95|14.75|14.81|14.61|60
1709550900000|2024-03-04 11:15:00|14.93|14.73|14.88|14.68|14.99|14.79|14.84|14.64|137
1709551200000|2024-03-04 11:20:00|14.87|14.67|14.89|14.69|14.9|14.7|14.83|14.63|89
1709551500000|2024-03-04 11:25:00|14.88|14.68|14.99|14.79|15|14.8|14.86|14.66|98
1709551800000|2024-03-04 11:30:00|15|14.8|15.64|15.44|15.8|15.6|14.99|14.79|383
1709552100000|2024-03-04 11:35:00|15.65|15.45|15.77|15.57|15.93|15.73|15.54|15.34|470
1709552400000|2024-03-04 11:40:00|15.78|15.58|15.72|15.52|16|15.8|15.71|15.51|197
1709552700000|2024-03-04 11:45:00|15.72|15.52|15.6|15.4|15.72|15.52|15.46|15.26|307
1709553000000|2024-03-04 11:50:00|15.61|15.41|15.44|15.24|15.62|15.42|15.42|15.22|108
1709553300000|2024-03-04 11:55:00|15.43|15.23|15.4|15.2|15.46|15.26|15.38|15.18|104
1709553600000|2024-03-04 12:00:00|15.39|15.19|15.29|15.09|15.4|15.2|15.2|15|201
1709553900000|2024-03-04 12:05:00|15.28|15.08|15.21|15.01|15.28|15.08|15.2|15|133
1709554200000|2024-03-04 12:10:00|15.2|15|15.2|15|15.23|15.03|15.14|14.94|145
1709554500000|2024-03-04 12:15:00|15.19|14.99|15.11|14.91|15.25|15.05|15.1|14.9|149
1709554800000|2024-03-04 12:20:00|15.12|14.92|15.07|14.87|15.13|14.93|15.03|14.83|95
1709555100000|2024-03-04 12:25:00|15.06|14.86|15.09|14.89|15.12|14.92|15.05|14.85|26
1709555400000|2024-03-04 12:30:00|15.1|14.9|15.1|14.9|15.11|14.91|15.09|14.89|12
1709555700000|2024-03-04 12:35:00|15.09|14.89|15.07|14.87|15.16|14.96|15.07|14.87|63
1709556000000|2024-03-04 12:40:00|15.06|14.86|14.97|14.77|15.09|14.89|14.94|14.74|132
1709556300000|2024-03-04 12:45:00|14.96|14.76|15.07|14.87|15.09|14.89|14.93|14.73|78
1709556600000|2024-03-04 12:50:00|15.08|14.88|15.19|14.99|15.2|15|15.07|14.87|76
1709556900000|2024-03-04 12:55:00|15.2|15|15.1|14.9|15.21|15.01|15.1|14.9|31
1709557200000|2024-03-04 13:00:00|15.09|14.89|15.03|14.83|15.09|14.89|14.99|14.79|15
1709557500000|2024-03-04 13:05:00|15.02|14.82|15.07|14.87|15.09|14.89|15.02|14.82|14
1709557800000|2024-03-04 13:10:00|15.08|14.88|15.07|14.87|15.11|14.91|15.03|14.83|13
1709558100000|2024-03-04 13:15:00|15.06|14.86|15.05|14.85|15.09|14.89|15.03|14.83|78
1709558400000|2024-03-04 13:20:00|15.06|14.86|14.97|14.77|15.07|14.87|14.97|14.77|86
1709558700000|2024-03-04 13:25:00|14.98|14.78|14.9|14.7|14.98|14.78|14.89|14.69|95
1709559000000|2024-03-04 13:30:00|14.89|14.69|14.94|14.74|14.95|14.75|14.88|14.68|145
1709559300000|2024-03-04 13:35:00|14.95|14.75|14.94|14.74|14.97|14.77|14.92|14.72|92
1709559600000|2024-03-04 13:40:00|14.93|14.73|14.97|14.77|14.98|14.78|14.91|14.71|81
1709559900000|2024-03-04 13:45:00|14.98|14.78|14.89|14.69|14.98|14.78|14.88|14.68|106
1709560200000|2024-03-04 13:50:00|14.9|14.7|14.86|14.66|14.92|14.72|14.84|14.64|91
1709560500000|2024-03-04 13:55:00|14.85|14.65|14.77|14.57|14.85|14.65|14.71|14.51|153
1709560800000|2024-03-04 14:00:00|14.76|14.56|14.68|14.48|14.79|14.59|14.63|14.43|181
1709561100000|2024-03-04 14:05:00|14.69|14.49|14.85|14.65|14.85|14.65|14.69|14.49|122
1709561400000|2024-03-04 14:10:00|14.84|14.64|14.81|14.71|14.86|14.72|14.78|14.62|159
1709561700000|2024-03-04 14:15:00|14.8|14.7|14.74|14.64|14.83|14.73|14.71|14.61|175
1709562000000|2024-03-04 14:20:00|14.75|14.65|14.72|14.62|14.75|14.65|14.71|14.61|141
1709562300000|2024-03-04 14:25:00|14.71|14.61|14.65|14.55|14.72|14.62|14.64|14.54|121
1709562600000|2024-03-04 14:30:00|14.66|14.56|14.66|14.56|14.68|14.58|14.61|14.51|93
1709562900000|2024-03-04 14:35:00|14.65|14.55|14.77|14.67|14.8|14.7|14.65|14.55|197
1709563200000|2024-03-04 14:40:00|14.76|14.66|14.84|14.74|14.85|14.75|14.76|14.66|97
1709563500000|2024-03-04 14:45:00|14.83|14.73|14.81|14.71|14.85|14.75|14.77|14.67|131
1709563800000|2024-03-04 14:50:00|14.82|14.72|14.77|14.67|14.82|14.72|14.74|14.64|104
1709564100000|2024-03-04 14:55:00|14.76|14.66|14.76|14.66|14.81|14.71|14.76|14.66|219
1709564400000|2024-03-04 15:00:00|14.77|14.67|14.73|14.63|14.79|14.69|14.73|14.63|170
1709564700000|2024-03-04 15:05:00|14.72|14.62|14.81|14.71|14.82|14.72|14.7|14.6|81
1709565000000|2024-03-04 15:10:00|14.82|14.72|14.86|14.76|14.86|14.76|14.78|14.68|73
1709565300000|2024-03-04 15:15:00|14.87|14.77|14.9|14.8|14.9|14.8|14.83|14.73|152
1709565600000|2024-03-04 15:20:00|14.89|14.79|14.93|14.83|14.93|14.83|14.86|14.76|79
1709565900000|2024-03-04 15:25:00|14.92|14.82|14.99|14.89|15.03|14.93|14.91|14.81|105
1709566200000|2024-03-04 15:30:00|14.98|14.88|14.95|14.85|15.03|14.93|14.95|14.85|126
1709566500000|2024-03-04 15:35:00|14.96|14.86|14.91|14.81|14.96|14.86|14.89|14.79|96
1709566800000|2024-03-04 15:40:00|14.9|14.8|14.98|14.88|14.99|14.89|14.89|14.79|129
1709567100000|2024-03-04 15:45:00|14.97|14.87|14.97|14.87|14.98|14.88|14.91|14.81|67
1709567400000|2024-03-04 15:50:00|14.98|14.88|14.99|14.89|15|14.9|14.94|14.84|107
1709567700000|2024-03-04 15:55:00|14.98|14.88|14.93|14.83|15|14.9|14.92|14.82|104
1709568000000|2024-03-04 16:00:00|14.92|14.82|14.97|14.87|14.99|14.89|14.9|14.8|121
1709568300000|2024-03-04 16:05:00|14.98|14.88|15|14.9|15.01|14.91|14.96|14.86|116
1709568600000|2024-03-04 16:10:00|15.01|14.91|15.03|14.93|15.05|14.95|15|14.9|83
1709568900000|2024-03-04 16:15:00|15.04|14.94|14.93|14.83|15.04|14.94|14.9|14.8|222
1709569200000|2024-03-04 16:20:00|14.92|14.82|14.93|14.83|14.96|14.86|14.9|14.8|164
1709569500000|2024-03-04 16:25:00|14.94|14.84|14.79|14.69|14.94|14.84|14.77|14.67|178
1709569800000|2024-03-04 16:30:00|14.78|14.68|14.83|14.73|14.85|14.75|14.77|14.67|191
1709570100000|2024-03-04 16:35:00|14.82|14.72|14.8|14.7|14.84|14.74|14.78|14.68|138
1709570400000|2024-03-04 16:40:00|14.79|14.69|14.78|14.68|14.83|14.73|14.78|14.68|76
1709570700000|2024-03-04 16:45:00|14.77|14.67|14.71|14.61|14.78|14.68|14.71|14.61|193
1709571000000|2024-03-04 16:50:00|14.7|14.6|14.68|14.58|14.73|14.63|14.67|14.57|79
1709571300000|2024-03-04 16:55:00|14.67|14.57|14.64|14.54|14.72|14.62|14.63|14.53|124
1709571600000|2024-03-04 17:00:00|14.65|14.55|14.61|14.51|14.71|14.61|14.61|14.51|136
1709571900000|2024-03-04 17:05:00|14.62|14.52|14.62|14.52|14.73|14.63|14.61|14.51|147
1709572200000|2024-03-04 17:10:00|14.61|14.51|14.73|14.63|14.74|14.64|14.61|14.51|138
1709572500000|2024-03-04 17:15:00|14.72|14.62|14.78|14.68|14.78|14.68|14.71|14.61|147
1709572800000|2024-03-04 17:20:00|14.77|14.67|14.82|14.72|14.83|14.73|14.76|14.66|138
1709573100000|2024-03-04 17:25:00|14.83|14.73|14.9|14.8|14.92|14.82|14.82|14.72|157
1709573400000|2024-03-04 17:30:00|14.91|14.81|14.83|14.73|14.91|14.81|14.8|14.7|159
1709573700000|2024-03-04 17:35:00|14.84|14.74|14.77|14.67|14.88|14.78|14.74|14.64|182
1709574000000|2024-03-04 17:40:00|14.78|14.68|14.82|14.72|14.85|14.75|14.72|14.62|165
1709574300000|2024-03-04 17:45:00|14.81|14.71|14.61|14.51|14.83|14.73|14.57|14.47|254
1709574600000|2024-03-04 17:50:00|14.6|14.5|14.64|14.54|14.65|14.55|14.59|14.49|265
1709574900000|2024-03-04 17:55:00|14.65|14.55|14.56|14.46|14.66|14.56|14.56|14.46|104
1709575200000|2024-03-04 18:00:00|14.55|14.45|14.77|14.67|14.8|14.7|14.55|14.45|198
1709575500000|2024-03-04 18:05:00|14.78|14.68|14.69|14.59|14.78|14.68|14.67|14.57|222
1709575800000|2024-03-04 18:10:00|14.7|14.6|14.73|14.63|14.75|14.65|14.66|14.56|210
1709576100000|2024-03-04 18:15:00|14.74|14.64|14.68|14.58|14.76|14.66|14.68|14.58|181
1709576400000|2024-03-04 18:20:00|14.69|14.59|14.67|14.57|14.72|14.62|14.66|14.56|179
1709576700000|2024-03-04 18:25:00|14.66|14.56|14.45|14.35|14.67|14.57|14.44|14.34|208
1709577000000|2024-03-04 18:30:00|14.46|14.36|14.6|14.5|14.62|14.52|14.46|14.36|107
1709577300000|2024-03-04 18:35:00|14.61|14.51|14.67|14.57|14.67|14.57|14.55|14.45|63
1709577600000|2024-03-04 18:40:00|14.66|14.56|14.79|14.69|14.84|14.74|14.66|14.56|148
1709577900000|2024-03-04 18:45:00|14.8|14.7|14.79|14.69|14.83|14.73|14.76|14.66|138
1709578200000|2024-03-04 18:50:00|14.78|14.68|14.8|14.7|14.83|14.73|14.76|14.66|115
1709578500000|2024-03-04 18:55:00|14.81|14.71|14.8|14.7|14.82|14.72|14.78|14.68|104
1709578800000|2024-03-04 19:00:00|14.79|14.69|14.74|14.64|14.81|14.71|14.72|14.62|65
1709579100000|2024-03-04 19:05:00|14.73|14.63|14.68|14.58|14.79|14.69|14.68|14.58|210
1709579400000|2024-03-04 19:10:00|14.69|14.59|14.67|14.57|14.69|14.59|14.65|14.55|67
1709579700000|2024-03-04 19:15:00|14.68|14.58|14.72|14.62|14.72|14.62|14.66|14.56|105
1709580000000|2024-03-04 19:20:00|14.71|14.61|14.76|14.66|14.76|14.66|14.71|14.61|38
1709580300000|2024-03-04 19:25:00|14.77|14.67|14.79|14.69|14.79|14.69|14.76|14.66|7
1709580600000|2024-03-04 19:30:00|14.78|14.68|14.75|14.65|14.78|14.68|14.72|14.62|67
1709580900000|2024-03-04 19:35:00|14.76|14.66|14.79|14.69|14.8|14.7|14.75|14.65|80
1709581200000|2024-03-04 19:40:00|14.78|14.68|14.79|14.69|14.8|14.7|14.78|14.68|8
1709581500000|2024-03-04 19:45:00|14.8|14.7|14.83|14.73|14.83|14.73|14.79|14.69|14
1709581800000|2024-03-04 19:50:00|14.82|14.72|14.85|14.75|14.85|14.75|14.81|14.71|32
1709582100000|2024-03-04 19:55:00|14.84|14.74|14.83|14.73|14.87|14.77|14.81|14.71|62
1709582400000|2024-03-04 20:00:00|14.82|14.72|14.77|14.67|14.83|14.73|14.77|14.67|70
1709582700000|2024-03-04 20:05:00|14.78|14.68|14.73|14.63|14.78|14.68|14.73|14.63|36
1709583000000|2024-03-04 20:10:00|14.74|14.64|14.74|14.64|14.75|14.65|14.72|14.62|25
1709583300000|2024-03-04 20:15:00|14.75|14.65|14.72|14.62|14.76|14.66|14.7|14.6|60
1709583600000|2024-03-04 20:20:00|14.73|14.63|14.74|14.64|14.77|14.67|14.68|14.58|72
1709583900000|2024-03-04 20:25:00|14.75|14.65|14.76|14.66|14.77|14.67|14.74|14.64|54
1709584200000|2024-03-04 20:30:00|14.77|14.67|14.73|14.63|14.78|14.68|14.73|14.63|57
1709584500000|2024-03-04 20:35:00|14.74|14.64|14.74|14.64|14.77|14.67|14.72|14.62|57
1709584800000|2024-03-04 20:40:00|14.75|14.65|14.68|14.58|14.76|14.66|14.67|14.57|38
1709585100000|2024-03-04 20:45:00|14.67|14.57|14.71|14.61|14.71|14.61|14.66|14.56|71
1709585400000|2024-03-04 20:50:00|14.72|14.62|14.7|14.6|14.73|14.63|14.69|14.59|39
1709585700000|2024-03-04 20:55:00|14.71|14.61|14.7|14.6|14.72|14.62|14.7|14.6|20
1709586000000|2024-03-04 21:00:00|14.69|14.59|14.66|14.56|14.72|14.62|14.64|14.54|36
1709586300000|2024-03-04 21:05:00|14.67|14.57|14.63|14.53|14.67|14.57|14.61|14.51|49
1709586600000|2024-03-04 21:10:00|14.62|14.52|14.65|14.55|14.66|14.56|14.62|14.52|32
1709586900000|2024-03-04 21:15:00|14.66|14.56|14.67|14.57|14.68|14.58|14.65|14.55|28
1709587200000|2024-03-04 21:20:00|14.68|14.58|14.71|14.61|14.71|14.61|14.67|14.57|45
1709587500000|2024-03-04 21:25:00|14.7|14.6|14.73|14.63|14.73|14.63|14.67|14.57|36
1709587800000|2024-03-04 21:30:00|14.72|14.62|14.73|14.63|14.74|14.64|14.71|14.61|44
1709588100000|2024-03-04 21:35:00|14.72|14.62|14.71|14.61|14.73|14.63|14.7|14.6|26
1709588400000|2024-03-04 21:40:00|14.72|14.62|14.7|14.6|14.72|14.62|14.69|14.59|17
1709588700000|2024-03-04 21:45:00|14.71|14.61|14.71|14.61|14.71|14.61|14.69|14.59|23
1709589000000|2024-03-04 21:50:00|14.72|14.62|14.73|14.63|14.74|14.64|14.72|14.62|24
1709589300000|2024-03-04 21:55:00|14.74|14.64|14.76|14.66|14.76|14.66|14.73|14.63|31
1709589600000|2024-03-04 22:00:00|14.77|14.67|14.74|14.64|14.79|14.69|14.74|14.64|26
1709589900000|2024-03-04 22:05:00|14.73|14.63|14.73|14.63|14.75|14.65|14.73|14.63|27
1709590200000|2024-03-04 22:10:00|14.72|14.62|14.72|14.62|14.74|14.64|14.71|14.61|27
1709590500000|2024-03-04 22:15:00|14.73|14.63|14.71|14.61|14.75|14.65|14.68|14.58|51
1709590800000|2024-03-04 22:20:00|14.7|14.6|14.66|14.56|14.72|14.62|14.66|14.56|23
1709591100000|2024-03-04 22:25:00|14.65|14.55|14.64|14.54|14.67|14.57|14.63|14.53|22
1709591400000|2024-03-04 22:30:00|14.63|14.53|14.63|14.53|14.64|14.54|14.6|14.5|27
1709591700000|2024-03-04 22:35:00|14.62|14.52|14.69|14.59|14.69|14.59|14.62|14.52|18
1709592000000|2024-03-04 22:40:00|14.68|14.58|14.7|14.6|14.7|14.6|14.66|14.56|17
1709592300000|2024-03-04 22:45:00|14.69|14.59|14.7|14.6|14.71|14.61|14.69|14.59|10
1709592600000|2024-03-04 22:50:00|14.69|14.59|14.66|14.56|14.69|14.59|14.65|14.55|20
1709592900000|2024-03-04 22:55:00|14.67|14.57|14.66|14.56|14.7|14.6|14.66|14.56|68
1709593200000|2024-03-04 23:00:00|14.65|14.55|14.64|14.54|14.65|14.55|14.63|14.53|10
1709593500000|2024-03-04 23:05:00|14.65|14.55|14.74|14.64|14.74|14.64|14.64|14.54|46
1709593800000|2024-03-04 23:10:00|14.75|14.65|14.72|14.62|14.76|14.66|14.72|14.62|134
1709594100000|2024-03-04 23:15:00|14.73|14.63|14.65|14.55|14.73|14.63|14.64|14.54|169
1709594400000|2024-03-04 23:20:00|14.64|14.54|14.61|14.51|14.65|14.55|14.59|14.49|117
1709594700000|2024-03-04 23:25:00|14.62|14.52|14.67|14.57|14.67|14.57|14.59|14.49|90
1709595000000|2024-03-04 23:30:00|14.66|14.56|14.58|14.48|14.67|14.57|14.58|14.48|167
1709595300000|2024-03-04 23:35:00|14.59|14.49|14.63|14.53|14.63|14.53|14.58|14.48|99
1709595600000|2024-03-04 23:40:00|14.64|14.54|14.62|14.52|14.65|14.55|14.58|14.48|132
1709595900000|2024-03-04 23:45:00|14.61|14.51|14.67|14.57|14.69|14.59|14.61|14.51|111
1709596200000|2024-03-04 23:50:00|14.68|14.58|14.64|14.54|14.7|14.6|14.64|14.54|75
1709596500000|2024-03-04 23:55:00|14.63|14.53|14.64|14.54|14.64|14.54|14.61|14.51|94
1709596800000|2024-03-05 00:00:00|14.65|14.55|14.55|14.45|14.65|14.55|14.55|14.45|5
1709597100000|2024-03-05 00:05:00|14.57|14.47|14.63|14.53|14.65|14.55|14.56|14.46|82
1709597400000|2024-03-05 00:10:00|14.62|14.52|14.78|14.68|14.79|14.69|14.6|14.5|143
1709597700000|2024-03-05 00:15:00|14.77|14.67|14.83|14.73|14.83|14.73|14.76|14.66|344
1709598000000|2024-03-05 00:20:00|14.84|14.74|14.93|14.83|15|14.9|14.84|14.74|228
1709598300000|2024-03-05 00:25:00|14.94|14.84|14.91|14.81|14.94|14.84|14.83|14.73|229
1709598600000|2024-03-05 00:30:00|14.92|14.82|14.78|14.68|14.93|14.83|14.77|14.67|265
1709598900000|2024-03-05 00:35:00|14.77|14.67|14.97|14.87|15.01|14.91|14.75|14.65|150
1709599200000|2024-03-05 00:40:00|14.98|14.88|14.94|14.84|14.98|14.88|14.89|14.79|185
1709599500000|2024-03-05 00:45:00|14.93|14.83|14.79|14.69|14.94|14.84|14.77|14.67|240
1709599800000|2024-03-05 00:50:00|14.78|14.68|14.79|14.69|14.83|14.73|14.74|14.64|146
1709600100000|2024-03-05 00:55:00|14.78|14.68|14.84|14.74|14.87|14.77|14.77|14.67|166
1709600400000|2024-03-05 01:00:00|14.83|14.73|14.93|14.83|14.96|14.86|14.81|14.71|213
1709600700000|2024-03-05 01:05:00|14.92|14.82|14.99|14.89|15.01|14.91|14.92|14.82|224
1709601000000|2024-03-05 01:10:00|14.98|14.88|14.99|14.89|15.06|14.96|14.96|14.86|212
1709601300000|2024-03-05 01:15:00|15|14.9|15.07|14.97|15.09|14.99|14.99|14.89|228
1709601600000|2024-03-05 01:20:00|15.06|14.96|14.96|14.86|15.07|14.97|14.94|14.84|154
1709601900000|2024-03-05 01:25:00|14.95|14.85|15.04|14.94|15.04|14.94|14.94|14.84|116
1709602200000|2024-03-05 01:30:00|15.03|14.93|15.01|14.91|15.04|14.94|14.97|14.87|155
1709602500000|2024-03-05 01:35:00|15.02|14.92|15.11|15.01|15.14|15.04|15.02|14.92|150
1709602800000|2024-03-05 01:40:00|15.12|15.02|15.05|14.95|15.13|15.03|15.04|14.94|218
1709603100000|2024-03-05 01:45:00|15.06|14.96|15.08|14.98|15.11|15.01|15.04|14.94|121
1709603400000|2024-03-05 01:50:00|15.07|14.97|15.02|14.92|15.09|14.99|15.01|14.91|151
1709603700000|2024-03-05 01:55:00|15.01|14.91|15|14.9|15.04|14.94|14.97|14.87|98
1709604000000|2024-03-05 02:00:00|14.99|14.89|14.95|14.85|15.01|14.91|14.92|14.82|136
1709604300000|2024-03-05 02:05:00|14.94|14.84|14.99|14.89|15.01|14.91|14.91|14.81|128
1709604600000|2024-03-05 02:10:00|15|14.9|14.9|14.8|15.02|14.92|14.86|14.76|173
1709604900000|2024-03-05 02:15:00|14.89|14.79|14.69|14.59|14.9|14.8|14.62|14.52|242
1709605200000|2024-03-05 02:20:00|14.68|14.58|14.82|14.72|14.82|14.72|14.68|14.58|116
1709605500000|2024-03-05 02:25:00|14.83|14.73|14.73|14.63|14.83|14.73|14.73|14.63|22
1709605800000|2024-03-05 02:30:00|14.72|14.62|14.76|14.66|14.8|14.7|14.69|14.59|325
1709606100000|2024-03-05 02:35:00|14.75|14.65|14.72|14.62|14.79|14.69|14.72|14.62|325
1709606400000|2024-03-05 02:40:00|14.71|14.61|14.74|14.64|14.77|14.67|14.68|14.58|270
1709606700000|2024-03-05 02:45:00|14.73|14.63|14.9|14.8|14.91|14.81|14.73|14.63|160
1709607000000|2024-03-05 02:50:00|14.89|14.79|14.97|14.87|14.97|14.87|14.87|14.77|163
1709607300000|2024-03-05 02:55:00|14.98|14.88|14.94|14.84|15|14.9|14.94|14.84|270
1709607600000|2024-03-05 03:00:00|14.95|14.85|14.87|14.77|14.95|14.85|14.84|14.74|142
1709607900000|2024-03-05 03:05:00|14.88|14.78|14.96|14.86|14.96|14.86|14.84|14.74|186
1709608200000|2024-03-05 03:10:00|14.97|14.87|14.88|14.78|14.97|14.87|14.88|14.78|149
1709608500000|2024-03-05 03:15:00|14.89|14.79|14.92|14.82|14.95|14.85|14.88|14.78|130
1709608800000|2024-03-05 03:20:00|14.93|14.83|14.96|14.86|14.97|14.87|14.93|14.83|56
1709609100000|2024-03-05 03:25:00|14.95|14.85|15|14.9|15.15|15.05|14.95|14.85|197
1709609400000|2024-03-05 03:30:00|15.01|14.91|15.07|14.97|15.07|14.97|14.98|14.88|138
1709609700000|2024-03-05 03:35:00|15.08|14.98|15.07|14.97|15.12|15.02|15.04|14.94|131
1709610000000|2024-03-05 03:40:00|15.06|14.96|15.12|15.02|15.13|15.03|14.99|14.89|87
1709610300000|2024-03-05 03:45:00|15.11|15.01|15.11|15.01|15.12|15.02|15.09|14.99|69
1709610600000|2024-03-05 03:50:00|15.12|15.02|15.03|14.93|15.12|15.02|15|14.9|74
1709610900000|2024-03-05 03:55:00|15.02|14.92|15.11|15.01|15.13|15.03|15|14.9|79
1709611200000|2024-03-05 04:00:00|15.12|15.02|15.07|14.97|15.13|15.03|15.04|14.94|127
1709611500000|2024-03-05 04:05:00|15.08|14.98|14.96|14.86|15.11|15.01|14.96|14.86|219
1709611800000|2024-03-05 04:10:00|14.95|14.85|14.86|14.76|14.96|14.86|14.84|14.74|279
1709612100000|2024-03-05 04:15:00|14.87|14.77|14.77|14.67|14.88|14.78|14.76|14.66|156
1709612400000|2024-03-05 04:20:00|14.78|14.68|14.69|14.59|14.78|14.68|14.66|14.56|186
1709612700000|2024-03-05 04:25:00|14.7|14.6|14.73|14.63|14.74|14.64|14.66|14.56|166
1709613000000|2024-03-05 04:30:00|14.72|14.62|14.78|14.68|14.8|14.7|14.72|14.62|113
1709613300000|2024-03-05 04:35:00|14.79|14.69|14.79|14.69|14.82|14.72|14.77|14.67|111
1709613600000|2024-03-05 04:40:00|14.8|14.7|14.77|14.67|14.88|14.78|14.77|14.67|101
1709613900000|2024-03-05 04:45:00|14.78|14.68|14.59|14.49|14.79|14.69|14.59|14.49|181
1709614200000|2024-03-05 04:50:00|14.58|14.48|14.64|14.54|14.64|14.54|14.47|14.37|185
1709614500000|2024-03-05 04:55:00|14.65|14.55|14.59|14.49|14.66|14.56|14.55|14.45|140
1709614800000|2024-03-05 05:00:00|14.58|14.48|14.38|14.28|14.59|14.49|14.22|14.12|287
1709615100000|2024-03-05 05:05:00|14.37|14.27|14.42|14.32|14.46|14.36|14.3|14.2|275
1709615400000|2024-03-05 05:10:00|14.43|14.33|14.46|14.36|14.5|14.4|14.37|14.27|128
1709615700000|2024-03-05 05:15:00|14.47|14.37|14.59|14.49|14.62|14.52|14.46|14.36|153
1709616000000|2024-03-05 05:20:00|14.6|14.5|14.65|14.55|14.66|14.56|14.58|14.48|94
1709616300000|2024-03-05 05:25:00|14.66|14.56|14.69|14.59|14.7|14.6|14.62|14.52|66
1709616600000|2024-03-05 05:30:00|14.68|14.58|14.67|14.57|14.69|14.59|14.58|14.48|128
1709616900000|2024-03-05 05:35:00|14.66|14.56|14.57|14.47|14.68|14.58|14.55|14.45|144
1709617200000|2024-03-05 05:40:00|14.58|14.48|14.6|14.5|14.62|14.52|14.52|14.42|109
1709617500000|2024-03-05 05:45:00|14.59|14.49|14.69|14.59|14.72|14.62|14.56|14.46|92
1709617800000|2024-03-05 05:50:00|14.7|14.6|14.77|14.67|14.8|14.7|14.69|14.59|68
1709618100000|2024-03-05 05:55:00|14.78|14.68|14.8|14.7|14.8|14.7|14.76|14.66|41
1709618400000|2024-03-05 06:00:00|14.79|14.69|14.67|14.57|14.79|14.69|14.67|14.57|27
1709618700000|2024-03-05 06:05:00|14.68|14.58|14.74|14.64|14.74|14.64|14.65|14.55|35
1709619000000|2024-03-05 06:10:00|14.73|14.63|14.73|14.63|14.75|14.65|14.71|14.61|43
1709619300000|2024-03-05 06:15:00|14.74|14.64|14.73|14.63|14.76|14.66|14.69|14.59|42
1709619600000|2024-03-05 06:20:00|14.72|14.62|14.79|14.69|14.79|14.69|14.72|14.62|14
1709619900000|2024-03-05 06:25:00|14.78|14.68|14.79|14.69|14.8|14.7|14.72|14.62|52
1709620200000|2024-03-05 06:30:00|14.78|14.68|14.74|14.64|14.78|14.68|14.72|14.62|79
1709620500000|2024-03-05 06:35:00|14.75|14.65|14.78|14.68|14.8|14.7|14.74|14.64|148
1709620800000|2024-03-05 06:40:00|14.79|14.69|14.77|14.67|14.82|14.72|14.76|14.66|157
1709621100000|2024-03-05 06:45:00|14.76|14.66|14.82|14.72|14.85|14.75|14.75|14.65|70
1709621400000|2024-03-05 06:50:00|14.83|14.73|14.85|14.75|14.88|14.78|14.82|14.72|52
1709621700000|2024-03-05 06:55:00|14.84|14.74|14.89|14.79|14.89|14.79|14.8|14.7|95
1709622000000|2024-03-05 07:00:00|14.88|14.78|14.84|14.74|14.91|14.81|14.83|14.73|73
1709622300000|2024-03-05 07:05:00|14.85|14.75|14.79|14.69|14.85|14.75|14.77|14.67|105
1709622600000|2024-03-05 07:10:00|14.8|14.7|14.88|14.78|14.88|14.78|14.8|14.7|137
1709622900000|2024-03-05 07:15:00|14.89|14.79|14.93|14.83|14.95|14.85|14.89|14.79|129
1709623200000|2024-03-05 07:20:00|14.94|14.84|14.92|14.82|14.94|14.84|14.88|14.78|222
1709623500000|2024-03-05 07:25:00|14.93|14.83|14.91|14.81|14.96|14.86|14.9|14.8|125
1709623800000|2024-03-05 07:30:00|14.9|14.8|14.92|14.82|14.95|14.85|14.85|14.75|215
1709624100000|2024-03-05 07:35:00|14.93|14.83|14.89|14.79|14.93|14.83|14.83|14.73|311
1709624400000|2024-03-05 07:40:00|14.88|14.78|14.93|14.83|14.96|14.86|14.88|14.78|210
1709624700000|2024-03-05 07:45:00|14.94|14.84|14.95|14.85|14.97|14.87|14.87|14.77|268
1709625000000|2024-03-05 07:50:00|14.94|14.84|14.94|14.84|14.99|14.89|14.93|14.83|65
1709625300000|2024-03-05 07:55:00|14.93|14.83|14.81|14.71|14.93|14.83|14.81|14.71|121
1709625600000|2024-03-05 08:00:00|14.8|14.7|14.78|14.68|14.88|14.78|14.77|14.67|192
1709625900000|2024-03-05 08:05:00|14.77|14.67|14.57|14.47|14.79|14.69|14.57|14.47|168
1709626200000|2024-03-05 08:10:00|14.58|14.48|14.77|14.67|14.77|14.67|14.58|14.48|195
1709626500000|2024-03-05 08:15:00|14.76|14.66|14.72|14.62|14.78|14.68|14.71|14.61|265
1709626800000|2024-03-05 08:20:00|14.71|14.61|14.76|14.66|14.76|14.66|14.68|14.58|247
1709627100000|2024-03-05 08:25:00|14.75|14.65|14.75|14.65|14.77|14.67|14.73|14.63|57
1709627400000|2024-03-05 08:30:00|14.76|14.66|14.8|14.7|14.87|14.77|14.74|14.64|182
1709627700000|2024-03-05 08:35:00|14.81|14.71|14.97|14.87|14.99|14.89|14.81|14.71|220
1709628000000|2024-03-05 08:40:00|14.96|14.86|15.02|14.92|15.03|14.93|14.92|14.82|180
1709628300000|2024-03-05 08:45:00|15.03|14.93|15.03|14.93|15.04|14.94|14.97|14.87|177
1709628600000|2024-03-05 08:50:00|15.02|14.92|15.07|14.97|15.1|15|15|14.9|155
1709628900000|2024-03-05 08:55:00|15.08|14.98|15.1|15|15.1|15|15.06|14.96|115
1709629200000|2024-03-05 09:00:00|15.11|15.01|15.13|15.03|15.14|15.04|15.09|14.99|95
1709629500000|2024-03-05 09:05:00|15.14|15.04|15.19|15.09|15.19|15.09|15.12|15.02|82
1709629800000|2024-03-05 09:10:00|15.2|15.1|15.28|15.18|15.3|15.2|15.19|15.09|87
1709630100000|2024-03-05 09:15:00|15.27|15.17|15.33|15.23|15.35|15.25|15.25|15.15|129
1709630400000|2024-03-05 09:20:00|15.34|15.24|15.24|15.14|15.34|15.24|15.21|15.11|97
1709630700000|2024-03-05 09:25:00|15.23|15.13|15.19|15.09|15.29|15.19|15.18|15.08|93
1709631000000|2024-03-05 09:30:00|15.2|15.1|15.1|15|15.21|15.11|15.09|14.99|135
1709631300000|2024-03-05 09:35:00|15.09|14.99|15.08|14.98|15.1|15|15.04|14.94|140
1709631600000|2024-03-05 09:40:00|15.07|14.97|15.03|14.93|15.09|14.99|14.99|14.89|59
1709631900000|2024-03-05 09:45:00|15.04|14.94|14.98|14.88|15.05|14.95|14.97|14.87|97
1709632200000|2024-03-05 09:50:00|14.99|14.89|14.99|14.89|15.01|14.91|14.97|14.87|109
1709632500000|2024-03-05 09:55:00|15|14.9|15.02|14.92|15.06|14.96|14.99|14.89|73
1709632800000|2024-03-05 10:00:00|15.03|14.93|15.05|14.95|15.05|14.95|15.01|14.91|59
1709633100000|2024-03-05 10:05:00|15.04|14.94|15.09|14.99|15.13|15.03|15.04|14.94|28
1709633400000|2024-03-05 10:10:00|15.1|15|15.02|14.92|15.1|15|15.01|14.91|109
1709633700000|2024-03-05 10:15:00|15.03|14.93|14.98|14.88|15.04|14.94|14.98|14.88|50
1709634000000|2024-03-05 10:20:00|14.97|14.87|15.02|14.92|15.02|14.92|14.97|14.87|60
1709634300000|2024-03-05 10:25:00|15.01|14.91|15.01|14.91|15.03|14.93|15|14.9|57
1709634600000|2024-03-05 10:30:00|15|14.9|14.99|14.89|15.01|14.91|14.97|14.87|27
1709634900000|2024-03-05 10:35:00|14.98|14.88|14.98|14.88|15|14.9|14.95|14.85|31
1709635200000|2024-03-05 10:40:00|14.99|14.89|14.95|14.85|14.99|14.89|14.94|14.84|29
1709635500000|2024-03-05 10:45:00|14.96|14.86|14.95|14.85|14.96|14.86|14.9|14.8|36
1709635800000|2024-03-05 10:50:00|14.96|14.86|15.01|14.91|15.01|14.91|14.95|14.85|58
1709636100000|2024-03-05 10:55:00|15.02|14.92|15|14.9|15.03|14.93|15|14.9|35
1709636400000|2024-03-05 11:00:00|14.99|14.89|15|14.9|15.01|14.91|14.97|14.87|14
1709636700000|2024-03-05 11:05:00|15.01|14.91|15.01|14.91|15.03|14.93|14.99|14.89|25
1709637000000|2024-03-05 11:10:00|15.02|14.92|15.01|14.91|15.03|14.93|15|14.9|12
1709637300000|2024-03-05 11:15:00|15.02|14.92|15.04|14.94|15.04|14.94|14.99|14.89|21
1709637600000|2024-03-05 11:20:00|15.03|14.93|15.04|14.94|15.04|14.94|15.01|14.91|25
1709637900000|2024-03-05 11:25:00|15.05|14.95|15.1|15|15.1|15|15.04|14.94|34
1709638200000|2024-03-05 11:30:00|15.09|14.99|15.16|15.06|15.19|15.09|15.05|14.95|50
1709638500000|2024-03-05 11:35:00|15.17|15.07|15.22|15.12|15.26|15.16|15.15|15.05|102
1709638800000|2024-03-05 11:40:00|15.23|15.13|15.14|15.04|15.23|15.13|15.13|15.03|63
1709639100000|2024-03-05 11:45:00|15.12|15.02|15.15|15.05|15.21|15.11|15.12|15.02|84
1709639400000|2024-03-05 11:50:00|15.16|15.06|15.13|15.03|15.19|15.09|15.13|15.03|60
1709639700000|2024-03-05 11:55:00|15.12|15.02|15.06|14.96|15.13|15.03|15.06|14.96|121
1709640000000|2024-03-05 12:00:00|15.07|14.97|15.06|14.96|15.07|14.97|15|14.9|48
1709640300000|2024-03-05 12:05:00|15.07|14.97|15.04|14.94|15.08|14.98|15.04|14.94|24
1709640600000|2024-03-05 12:10:00|15.05|14.95|15.07|14.97|15.08|14.98|15.05|14.95|21
1709640900000|2024-03-05 12:15:00|15.08|14.98|15.08|14.98|15.1|15|15.05|14.95|43
1709641200000|2024-03-05 12:20:00|15.09|14.99|15.02|14.92|15.1|15|15.02|14.92|46
1709641500000|2024-03-05 12:25:00|15.01|14.91|15|14.9|15.02|14.92|14.99|14.89|26
1709641800000|2024-03-05 12:30:00|14.99|14.89|14.99|14.89|15|14.9|14.97|14.87|61
1709642100000|2024-03-05 12:35:00|15|14.9|15.02|14.92|15.04|14.94|14.99|14.89|66
1709642400000|2024-03-05 12:40:00|15.03|14.93|15.09|14.99|15.1|15|15.03|14.93|17
1709642700000|2024-03-05 12:45:00|15.08|14.98|15.06|14.96|15.1|15|15.05|14.95|99
1709643000000|2024-03-05 12:50:00|15.05|14.95|15.04|14.94|15.06|14.96|15.01|14.91|98
1709643300000|2024-03-05 12:55:00|15.05|14.95|15.01|14.91|15.05|14.95|15|14.9|15
1709643600000|2024-03-05 13:00:00|15.01|14.91|14.99|14.89|15.04|14.94|14.98|14.88|47
1709643900000|2024-03-05 13:05:00|14.98|14.88|15|14.9|15.03|14.93|14.96|14.86|37
1709644200000|2024-03-05 13:10:00|15.01|14.91|15.02|14.92|15.04|14.94|15.01|14.91|10
1709644500000|2024-03-05 13:15:00|15.03|14.93|15.04|14.94|15.05|14.95|15.02|14.92|48
1709644800000|2024-03-05 13:20:00|15.03|14.93|15.04|14.94|15.06|14.96|15.01|14.91|74
1709645100000|2024-03-05 13:25:00|15.03|14.93|14.98|14.88|15.04|14.94|14.98|14.88|84
1709645400000|2024-03-05 13:30:00|14.99|14.89|14.9|14.8|15.01|14.91|14.9|14.8|244
1709645700000|2024-03-05 13:35:00|14.91|14.81|14.95|14.85|14.98|14.88|14.91|14.81|69
1709646000000|2024-03-05 13:40:00|14.94|14.84|14.95|14.85|14.98|14.88|14.93|14.83|46
1709646300000|2024-03-05 13:45:00|14.94|14.84|14.91|14.81|14.96|14.86|14.91|14.81|48
1709646600000|2024-03-05 13:50:00|14.9|14.8|14.93|14.83|14.95|14.85|14.89|14.79|61
1709646900000|2024-03-05 13:55:00|14.92|14.82|14.89|14.79|14.95|14.85|14.89|14.79|44
1709647200000|2024-03-05 14:00:00|14.9|14.8|14.83|14.73|14.9|14.8|14.79|14.69|120
1709647500000|2024-03-05 14:05:00|14.82|14.72|14.82|14.72|14.86|14.76|14.79|14.69|137
1709647800000|2024-03-05 14:10:00|14.81|14.71|14.8|14.7|14.83|14.73|14.76|14.66|82
1709648100000|2024-03-05 14:15:00|14.79|14.69|14.8|14.7|14.84|14.74|14.76|14.66|74
1709648400000|2024-03-05 14:20:00|14.81|14.71|14.68|14.58|14.81|14.71|14.68|14.58|137
1709648700000|2024-03-05 14:25:00|14.69|14.59|14.73|14.63|14.73|14.63|14.67|14.57|125
1709649000000|2024-03-05 14:30:00|14.74|14.64|14.72|14.62|14.77|14.67|14.7|14.6|109
1709649300000|2024-03-05 14:35:00|14.71|14.61|14.8|14.7|14.8|14.7|14.7|14.6|114
1709649600000|2024-03-05 14:40:00|14.79|14.69|14.82|14.72|14.82|14.72|14.75|14.65|46
1709649900000|2024-03-05 14:45:00|14.81|14.71|14.82|14.72|14.86|14.76|14.8|14.7|181
1709650200000|2024-03-05 14:50:00|14.83|14.73|14.87|14.77|14.88|14.78|14.82|14.72|260
1709650500000|2024-03-05 14:55:00|14.86|14.76|14.84|14.74|14.92|14.82|14.79|14.69|257
1709650800000|2024-03-05 15:00:00|14.85|14.75|14.86|14.76|14.92|14.82|14.83|14.73|102
1709651100000|2024-03-05 15:05:00|14.85|14.75|14.71|14.61|14.85|14.75|14.62|14.52|359
1709651400000|2024-03-05 15:10:00|14.72|14.62|14.79|14.69|14.81|14.71|14.68|14.58|223
1709651700000|2024-03-05 15:15:00|14.78|14.68|14.83|14.73|14.87|14.77|14.75|14.65|178
1709652000000|2024-03-05 15:20:00|14.84|14.74|14.65|14.55|14.87|14.77|14.63|14.53|251
1709652300000|2024-03-05 15:25:00|14.66|14.56|14.56|14.46|14.68|14.58|14.53|14.43|238
1709652600000|2024-03-05 15:30:00|14.55|14.45|14.4|14.3|14.57|14.47|14.29|14.19|404
1709652900000|2024-03-05 15:35:00|14.41|14.31|14.43|14.33|14.5|14.4|14.38|14.28|231
1709653200000|2024-03-05 15:40:00|14.44|14.34|14.37|14.27|14.46|14.36|14.36|14.26|226
1709653500000|2024-03-05 15:45:00|14.36|14.26|14.55|14.45|14.55|14.45|14.36|14.26|157
1709653800000|2024-03-05 15:50:00|14.54|14.44|14.6|14.5|14.61|14.51|14.53|14.43|161
1709654100000|2024-03-05 15:55:00|14.59|14.49|14.4|14.3|14.59|14.49|14.4|14.3|131
1709654400000|2024-03-05 16:00:00|14.41|14.31|14.21|14.11|14.51|14.41|14.2|14.1|287
1709654700000|2024-03-05 16:05:00|14.2|14.1|14.08|13.98|14.28|14.18|13.84|13.74|418
1709655000000|2024-03-05 16:10:00|14.07|13.97|14.03|13.93|14.11|14.01|13.83|13.73|447
1709655300000|2024-03-05 16:15:00|14.04|13.94|14.1|14|14.12|14.02|13.9|13.8|298
1709655600000|2024-03-05 16:20:00|14.11|14.01|14.17|14.07|14.19|14.09|14.02|13.92|131
1709655900000|2024-03-05 16:25:00|14.16|14.06|14.19|14.09|14.19|14.09|14.1|14|74
1709656200000|2024-03-05 16:30:00|14.18|14.08|14.12|14.02|14.2|14.1|14.12|14.02|93
1709656500000|2024-03-05 16:35:00|14.11|14.01|14.13|14.03|14.17|14.07|14.08|13.98|133
1709656800000|2024-03-05 16:40:00|14.12|14.02|13.99|13.89|14.13|14.03|13.99|13.89|77
1709657100000|2024-03-05 16:45:00|14|13.9|13.94|13.84|14.06|13.96|13.91|13.81|107
1709657400000|2024-03-05 16:50:00|13.95|13.85|14.02|13.92|14.05|13.95|13.95|13.85|64
1709657700000|2024-03-05 16:55:00|14.01|13.91|14.05|13.95|14.05|13.95|13.99|13.89|55
1709658000000|2024-03-05 17:00:00|14.04|13.94|13.89|13.79|14.05|13.95|13.88|13.78|74
1709658300000|2024-03-05 17:05:00|13.9|13.8|13.75|13.65|13.94|13.84|13.74|13.64|248
1709658600000|2024-03-05 17:10:00|13.74|13.64|13.84|13.74|13.87|13.77|13.66|13.56|308
1709658900000|2024-03-05 17:15:00|13.85|13.75|13.91|13.81|13.96|13.86|13.83|13.73|238
1709659200000|2024-03-05 17:20:00|13.9|13.8|13.99|13.89|14|13.9|13.9|13.8|151
1709659500000|2024-03-05 17:25:00|14|13.9|13.9|13.8|14|13.9|13.89|13.79|129
1709659800000|2024-03-05 17:30:00|13.91|13.81|13.83|13.73|13.96|13.86|13.83|13.73|157
1709660100000|2024-03-05 17:35:00|13.84|13.74|13.94|13.84|13.95|13.85|13.81|13.71|135
1709660400000|2024-03-05 17:40:00|13.93|13.83|13.94|13.84|13.95|13.85|13.91|13.81|76
1709660700000|2024-03-05 17:45:00|13.95|13.85|13.98|13.88|14|13.9|13.94|13.84|70
1709661000000|2024-03-05 17:50:00|13.99|13.89|14.03|13.93|14.07|13.97|13.97|13.87|81
1709661300000|2024-03-05 17:55:00|14.02|13.92|14.1|14|14.1|14|13.99|13.89|123
1709661600000|2024-03-05 18:00:00|14.09|13.99|14.05|13.95|14.1|14|14.03|13.93|76
1709661900000|2024-03-05 18:05:00|14.04|13.94|14.1|14|14.12|14.02|14.03|13.93|75
1709662200000|2024-03-05 18:10:00|14.09|13.99|14.12|14.02|14.12|14.02|14.06|13.96|86
1709662500000|2024-03-05 18:15:00|14.11|14.01|14.07|13.97|14.13|14.03|14.06|13.96|93
1709662800000|2024-03-05 18:20:00|14.08|13.98|14.09|13.99|14.1|14|14.05|13.95|82
1709663100000|2024-03-05 18:25:00|14.08|13.98|14.05|13.95|14.1|14|14.03|13.93|72
1709663400000|2024-03-05 18:30:00|14.04|13.94|14.13|14.03|14.14|14.04|14.04|13.94|66
1709663700000|2024-03-05 18:35:00|14.14|14.04|14.12|14.02|14.14|14.04|14.11|14.01|63
1709664000000|2024-03-05 18:40:00|14.13|14.03|14.12|14.02|14.15|14.05|14.09|13.99|28
1709664300000|2024-03-05 18:45:00|14.11|14.01|14.03|13.93|14.14|14.04|13.99|13.89|117
1709664600000|2024-03-05 18:50:00|14.04|13.94|13.96|13.86|14.04|13.94|13.93|13.83|158
1709664900000|2024-03-05 18:55:00|13.97|13.87|13.97|13.87|14.02|13.92|13.95|13.85|131
1709665200000|2024-03-05 19:00:00|13.98|13.88|14.06|13.96|14.07|13.97|13.97|13.87|85
1709665500000|2024-03-05 19:05:00|14.05|13.95|13.87|13.77|14.05|13.95|13.87|13.77|122
1709665800000|2024-03-05 19:10:00|13.88|13.78|13.87|13.77|13.94|13.84|13.83|13.73|158
1709666100000|2024-03-05 19:15:00|13.88|13.78|13.8|13.7|13.9|13.8|13.73|13.63|178
1709666400000|2024-03-05 19:20:00|13.81|13.71|13.78|13.68|13.86|13.76|13.78|13.68|150
1709666700000|2024-03-05 19:25:00|13.79|13.69|13.83|13.73|13.85|13.75|13.76|13.66|109
1709667000000|2024-03-05 19:30:00|13.82|13.72|13.7|13.6|13.84|13.74|13.7|13.6|89
1709667300000|2024-03-05 19:35:00|13.69|13.59|13.47|13.37|13.71|13.61|13.41|13.31|388
1709667600000|2024-03-05 19:40:00|13.46|13.36|13.56|13.46|13.6|13.5|13.45|13.35|218
1709667900000|2024-03-05 19:45:00|13.55|13.45|13.51|13.41|13.59|13.49|13.42|13.32|218
1709668200000|2024-03-05 19:50:00|13.5|13.4|13.14|13.04|13.55|13.45|13.11|13.01|333
1709668500000|2024-03-05 19:55:00|13.13|13.03|12.81|12.71|13.15|13.05|11.76|11.66|709
1709668800000|2024-03-05 20:00:00|12.82|12.72|12.98|12.88|13.03|12.93|12.81|12.71|455
1709669100000|2024-03-05 20:05:00|12.97|12.87|13.09|12.99|13.09|12.99|12.91|12.81|373
1709669400000|2024-03-05 20:10:00|13.1|13|13.13|13.03|13.15|13.05|13.06|12.96|327
1709669700000|2024-03-05 20:15:00|13.12|13.02|12.97|12.87|13.16|13.06|12.87|12.77|346
1709670000000|2024-03-05 20:20:00|12.98|12.88|12.93|12.83|13.01|12.91|12.89|12.79|330
1709670300000|2024-03-05 20:25:00|12.92|12.82|12.92|12.82|13.03|12.93|12.91|12.81|316
1709670600000|2024-03-05 20:30:00|12.93|12.83|12.92|12.82|12.99|12.89|12.91|12.81|310
1709670900000|2024-03-05 20:35:00|12.93|12.83|12.7|12.6|12.94|12.84|12.66|12.56|356
1709671200000|2024-03-05 20:40:00|12.69|12.59|12.77|12.67|12.83|12.73|12.55|12.45|367
1709671500000|2024-03-05 20:45:00|12.78|12.68|12.79|12.69|12.91|12.81|12.76|12.66|252
1709671800000|2024-03-05 20:50:00|12.8|12.7|12.84|12.74|12.87|12.77|12.77|12.67|305
1709672100000|2024-03-05 20:55:00|12.85|12.75|12.76|12.66|12.87|12.77|12.73|12.63|140
1709672400000|2024-03-05 21:00:00|12.75|12.65|12.91|12.81|12.91|12.81|12.74|12.64|269
1709672700000|2024-03-05 21:05:00|12.9|12.8|13.04|12.94|13.05|12.95|12.9|12.8|131
1709673000000|2024-03-05 21:10:00|13.05|12.95|13.08|12.98|13.11|13.01|13.04|12.94|94
1709673300000|2024-03-05 21:15:00|13.09|12.99|13.13|13.03|13.14|13.04|13.08|12.98|109
1709673600000|2024-03-05 21:20:00|13.14|13.04|13.13|13.03|13.14|13.04|13.09|12.99|126
1709673900000|2024-03-05 21:25:00|13.12|13.02|13.18|13.08|13.19|13.09|13.09|12.99|164
1709674200000|2024-03-05 21:30:00|13.19|13.09|13.02|12.92|13.19|13.09|13.02|12.92|160
1709674500000|2024-03-05 21:35:00|13.01|12.91|13.11|13.01|13.11|13.01|13|12.9|93
1709674800000|2024-03-05 21:40:00|13.12|13.02|13.14|13.04|13.15|13.05|13.1|13|105
1709675100000|2024-03-05 21:45:00|13.13|13.03|13.1|13|13.15|13.05|13.09|12.99|156
1709675400000|2024-03-05 21:50:00|13.11|13.01|13.15|13.05|13.16|13.06|13.1|13|89
1709675700000|2024-03-05 21:55:00|13.14|13.04|13.2|13.1|13.2|13.1|13.12|13.02|73
1709676000000|2024-03-05 22:00:00|13.19|13.09|13.15|13.05|13.2|13.1|13.15|13.05|79
1709676300000|2024-03-05 22:05:00|13.16|13.06|13.09|12.99|13.17|13.07|13.08|12.98|68
1709676600000|2024-03-05 22:10:00|13.1|13|13.1|13|13.12|13.02|13.06|12.96|39
1709676900000|2024-03-05 22:15:00|13.09|12.99|13.05|12.95|13.1|13|12.99|12.89|93
1709677200000|2024-03-05 22:20:00|13.04|12.94|12.93|12.83|13.05|12.95|12.93|12.83|54
1709677500000|2024-03-05 22:25:00|12.94|12.84|13.04|12.94|13.04|12.94|12.93|12.83|69
1709677800000|2024-03-05 22:30:00|13.03|12.93|13.05|12.95|13.1|13|13.03|12.93|33
1709678100000|2024-03-05 22:35:00|13.06|12.96|13.04|12.94|13.08|12.98|13.04|12.94|21
1709678400000|2024-03-05 22:40:00|13.05|12.95|13.06|12.96|13.08|12.98|13|12.9|40
1709678700000|2024-03-05 22:45:00|13.05|12.95|13.07|12.97|13.08|12.98|13.03|12.93|55
1709679000000|2024-03-05 22:50:00|13.06|12.96|13.13|13.03|13.14|13.04|13.06|12.96|48
1709679300000|2024-03-05 22:55:00|13.12|13.02|13.13|13.03|13.14|13.04|13.1|13|64
1709679600000|2024-03-05 23:00:00|13.12|13.02|13.13|13.03|13.14|13.04|13.12|13.02|36
1709679900000|2024-03-05 23:05:00|13.14|13.04|13.16|13.06|13.17|13.07|13.12|13.02|36
1709680200000|2024-03-05 23:10:00|13.17|13.07|13.22|13.12|13.22|13.12|13.16|13.06|35
1709680500000|2024-03-05 23:15:00|13.21|13.11|13.25|13.15|13.25|13.15|13.21|13.11|39
1709680800000|2024-03-05 23:20:00|13.24|13.14|13.23|13.13|13.25|13.15|13.22|13.12|60
1709681100000|2024-03-05 23:25:00|13.24|13.14|13.27|13.17|13.28|13.18|13.23|13.13|60
1709681400000|2024-03-05 23:30:00|13.28|13.18|13.26|13.16|13.28|13.18|13.24|13.14|37
1709681700000|2024-03-05 23:35:00|13.27|13.17|13.26|13.16|13.27|13.17|13.24|13.14|76
1709682000000|2024-03-05 23:40:00|13.27|13.17|13.27|13.17|13.27|13.17|13.24|13.14|63
1709682300000|2024-03-05 23:45:00|13.26|13.16|13.31|13.21|13.33|13.23|13.26|13.16|89
1709682600000|2024-03-05 23:50:00|13.3|13.2|13.29|13.19|13.33|13.23|13.28|13.18|54
1709682900000|2024-03-05 23:55:00|13.3|13.2|13.28|13.18|13.3|13.2|13.27|13.17|87
1709683200000|2024-03-06 00:00:00|13.29|13.19|13.33|13.23|13.33|13.23|13.27|13.17|105
1709683500000|2024-03-06 00:05:00|13.34|13.24|13.34|13.24|13.34|13.24|13.32|13.22|63
1709683800000|2024-03-06 00:10:00|13.33|13.23|13.34|13.24|13.36|13.26|13.33|13.23|40
1709684100000|2024-03-06 00:15:00|13.35|13.25|13.34|13.24|13.36|13.26|13.31|13.21|78
1709684400000|2024-03-06 00:20:00|13.33|13.23|13.37|13.27|13.37|13.27|13.33|13.23|53
1709684700000|2024-03-06 00:25:00|13.36|13.26|13.4|13.3|13.4|13.3|13.36|13.26|31
1709685000000|2024-03-06 00:30:00|13.41|13.31|13.4|13.3|13.42|13.32|13.39|13.29|48
1709685300000|2024-03-06 00:35:00|13.41|13.31|13.36|13.26|13.41|13.31|13.34|13.24|87
1709685600000|2024-03-06 00:40:00|13.37|13.27|13.34|13.24|13.38|13.28|13.33|13.23|66
1709685900000|2024-03-06 00:45:00|13.33|13.23|13.28|13.18|13.34|13.24|13.28|13.18|132
1709686200000|2024-03-06 00:50:00|13.29|13.19|13.26|13.16|13.31|13.21|13.26|13.16|80
1709686500000|2024-03-06 00:55:00|13.27|13.17|13.2|13.1|13.27|13.17|13.2|13.1|52
1709686800000|2024-03-06 01:00:00|13.19|13.09|13.26|13.16|13.26|13.16|13.19|13.09|100
1709687100000|2024-03-06 01:05:00|13.25|13.15|13.21|13.11|13.26|13.16|13.2|13.1|97
1709687400000|2024-03-06 01:10:00|13.2|13.1|13.13|13.03|13.2|13.1|13.13|13.03|106
1709687700000|2024-03-06 01:15:00|13.14|13.04|13.13|13.03|13.15|13.05|13.12|13.02|63
1709688000000|2024-03-06 01:20:00|13.14|13.04|13.13|13.03|13.15|13.05|13.11|13.01|82
1709688300000|2024-03-06 01:25:00|13.12|13.02|13.12|13.02|13.14|13.04|13.1|13|55
1709688600000|2024-03-06 01:30:00|13.13|13.03|13.12|13.02|13.15|13.05|13.12|13.02|72
1709688900000|2024-03-06 01:35:00|13.13|13.03|13.11|13.01|13.14|13.04|13.11|13.01|55
1709689200000|2024-03-06 01:40:00|13.1|13|13.11|13.01|13.12|13.02|13.09|12.99|70
1709689500000|2024-03-06 01:45:00|13.12|13.02|13.14|13.04|13.16|13.06|13.11|13.01|69
1709689800000|2024-03-06 01:50:00|13.13|13.03|13.11|13.01|13.15|13.05|13.1|13|53
1709690100000|2024-03-06 01:55:00|13.12|13.02|13.05|12.95|13.12|13.02|13.04|12.94|60
1709690400000|2024-03-06 02:00:00|13.06|12.96|12.99|12.89|13.06|12.96|12.99|12.89|199
1709690700000|2024-03-06 02:05:00|13|12.9|13.08|12.98|13.1|13|12.99|12.89|129
1709691000000|2024-03-06 02:10:00|13.09|12.99|13.1|13|13.11|13.01|13.08|12.98|60
1709691300000|2024-03-06 02:15:00|13.11|13.01|13.06|12.96|13.11|13.01|13.03|12.93|46
1709691600000|2024-03-06 02:20:00|13.07|12.97|13|12.9|13.07|12.97|13|12.9|42
1709691900000|2024-03-06 02:25:00|13.01|12.91|12.98|12.88|13.02|12.92|12.97|12.87|73
1709692200000|2024-03-06 02:30:00|12.99|12.89|13.01|12.91|13.04|12.94|12.97|12.87|87
1709692500000|2024-03-06 02:35:00|13.02|12.92|12.99|12.89|13.02|12.92|12.98|12.88|92
1709692800000|2024-03-06 02:40:00|13|12.9|12.99|12.89|13.01|12.91|12.98|12.88|40
1709693100000|2024-03-06 02:45:00|13|12.9|12.97|12.87|13|12.9|12.97|12.87|33
1709693400000|2024-03-06 02:50:00|12.98|12.88|12.92|12.82|12.98|12.88|12.9|12.8|12
1709693700000|2024-03-06 02:55:00|12.93|12.83|12.86|12.76|12.93|12.83|12.86|12.76|111
1709694000000|2024-03-06 03:00:00|12.86|12.76|12.96|12.86|12.96|12.86|12.85|12.75|135
1709694300000|2024-03-06 03:05:00|12.95|12.85|12.92|12.82|12.95|12.85|12.92|12.82|11
1709694600000|2024-03-06 03:10:00|12.93|12.83|12.88|12.78|12.95|12.85|12.86|12.76|30
1709694900000|2024-03-06 03:15:00|12.89|12.79|12.95|12.85|12.96|12.86|12.89|12.79|111
1709695200000|2024-03-06 03:20:00|12.96|12.86|13.01|12.91|13.03|12.93|12.96|12.86|112
1709695500000|2024-03-06 03:25:00|13|12.9|13.02|12.92|13.03|12.93|13|12.9|47
1709695800000|2024-03-06 03:30:00|13.01|12.91|13.02|12.92|13.04|12.94|13|12.9|48
1709696100000|2024-03-06 03:35:00|13.03|12.93|13.02|12.92|13.03|12.93|12.98|12.88|45
1709696400000|2024-03-06 03:40:00|13.01|12.91|12.99|12.89|13.02|12.92|12.97|12.87|27
1709696700000|2024-03-06 03:45:00|13|12.9|13.01|12.91|13.03|12.93|13|12.9|50
1709697000000|2024-03-06 03:50:00|13.02|12.92|13.07|12.97|13.07|12.97|13.01|12.91|30
1709697300000|2024-03-06 03:55:00|13.06|12.96|13.06|12.96|13.08|12.98|13.06|12.96|15
1709697600000|2024-03-06 04:00:00|13.07|12.97|13.09|12.99|13.1|13|13.05|12.95|51
1709697900000|2024-03-06 04:05:00|13.1|13|13.1|13|13.12|13.02|13.06|12.96|75
1709698200000|2024-03-06 04:10:00|13.11|13.01|13.11|13.01|13.12|13.02|13.1|13|41
1709698500000|2024-03-06 04:15:00|13.12|13.02|13.13|13.03|13.13|13.03|13.1|13|42
1709698800000|2024-03-06 04:20:00|13.12|13.02|13.11|13.01|13.13|13.03|13.09|12.99|14
1709699100000|2024-03-06 04:25:00|13.1|13|13.08|12.98|13.11|13.01|13.08|12.98|41
1709699400000|2024-03-06 04:30:00|13.09|12.99|13.11|13.01|13.11|13.01|13.08|12.98|19
1709699700000|2024-03-06 04:35:00|13.12|13.02|13.13|13.03|13.14|13.04|13.11|13.01|30
1709700000000|2024-03-06 04:40:00|13.12|13.02|13.14|13.04|13.15|13.05|13.12|13.02|21
1709700300000|2024-03-06 04:45:00|13.13|13.03|13.17|13.07|13.17|13.07|13.13|13.03|63
1709700600000|2024-03-06 04:50:00|13.2|13.1|13.28|13.18|13.28|13.18|13.18|13.08|65
1709700900000|2024-03-06 04:55:00|13.27|13.17|13.27|13.17|13.28|13.18|13.26|13.16|51
1709701200000|2024-03-06 05:00:00|13.28|13.18|13.26|13.16|13.28|13.18|13.23|13.13|67
1709701500000|2024-03-06 05:05:00|13.27|13.17|13.36|13.26|13.36|13.26|13.25|13.15|86
1709701800000|2024-03-06 05:10:00|13.37|13.27|13.4|13.3|13.41|13.31|13.35|13.25|88
1709702100000|2024-03-06 05:15:00|13.41|13.31|13.39|13.29|13.41|13.31|13.37|13.27|45
1709702400000|2024-03-06 05:20:00|13.4|13.3|13.45|13.35|13.47|13.37|13.38|13.28|50
1709702700000|2024-03-06 05:25:00|13.46|13.36|13.49|13.39|13.51|13.41|13.43|13.33|86
1709703000000|2024-03-06 05:30:00|13.48|13.38|13.45|13.35|13.5|13.4|13.44|13.34|118
1709703300000|2024-03-06 05:35:00|13.44|13.34|13.47|13.37|13.51|13.41|13.44|13.34|60
1709703600000|2024-03-06 05:40:00|13.48|13.38|13.47|13.37|13.49|13.39|13.46|13.36|28
1709703900000|2024-03-06 05:45:00|13.48|13.38|13.47|13.37|13.49|13.39|13.42|13.32|62
1709704200000|2024-03-06 05:50:00|13.46|13.36|13.46|13.36|13.47|13.37|13.43|13.33|23
1709704500000|2024-03-06 05:55:00|13.45|13.35|13.47|13.37|13.48|13.38|13.45|13.35|7
1709704800000|2024-03-06 06:00:00|13.48|13.38|13.47|13.37|13.48|13.38|13.45|13.35|72
1709705100000|2024-03-06 06:05:00|13.48|13.38|13.48|13.38|13.48|13.38|13.46|13.36|27
1709705400000|2024-03-06 06:10:00|13.49|13.39|13.51|13.41|13.54|13.44|13.48|13.38|73
1709705700000|2024-03-06 06:15:00|13.5|13.4|13.53|13.43|13.54|13.44|13.49|13.39|116
1709706000000|2024-03-06 06:20:00|13.52|13.42|13.49|13.39|13.53|13.43|13.48|13.38|100
1709706300000|2024-03-06 06:25:00|13.5|13.4|13.51|13.41|13.52|13.42|13.48|13.38|54
1709706600000|2024-03-06 06:30:00|13.5|13.4|13.53|13.43|13.53|13.43|13.5|13.4|12
1709706900000|2024-03-06 06:35:00|13.52|13.42|13.54|13.44|13.54|13.44|13.51|13.41|51
1709707200000|2024-03-06 06:40:00|13.55|13.45|13.54|13.44|13.56|13.46|13.52|13.42|70
1709707500000|2024-03-06 06:45:00|13.55|13.45|13.52|13.42|13.55|13.45|13.5|13.4|62
1709707800000|2024-03-06 06:50:00|13.53|13.43|13.55|13.45|13.56|13.46|13.52|13.42|89
1709708100000|2024-03-06 06:55:00|13.56|13.46|13.55|13.45|13.56|13.46|13.54|13.44|76
1709708400000|2024-03-06 07:00:00|13.56|13.46|13.54|13.44|13.56|13.46|13.5|13.4|105
1709708700000|2024-03-06 07:05:00|13.53|13.43|13.55|13.45|13.56|13.46|13.53|13.43|79
1709709000000|2024-03-06 07:10:00|13.54|13.44|13.56|13.46|13.57|13.47|13.54|13.44|49
1709709300000|2024-03-06 07:15:00|13.55|13.45|13.56|13.46|13.56|13.46|13.52|13.42|46
1709709600000|2024-03-06 07:20:00|13.57|13.47|13.58|13.48|13.58|13.48|13.56|13.46|10
1709709900000|2024-03-06 07:25:00|13.57|13.47|13.6|13.5|13.61|13.51|13.57|13.47|42
1709710200000|2024-03-06 07:30:00|13.59|13.49|13.58|13.48|13.59|13.49|13.56|13.46|28
1709710500000|2024-03-06 07:35:00|13.59|13.49|13.63|13.53|13.63|13.53|13.59|13.49|37
1709710800000|2024-03-06 07:40:00|13.64|13.54|13.64|13.54|13.65|13.55|13.62|13.52|57
1709711100000|2024-03-06 07:45:00|13.65|13.55|13.68|13.58|13.68|13.58|13.65|13.55|48
1709711400000|2024-03-06 07:50:00|13.69|13.59|13.71|13.61|13.72|13.62|13.68|13.58|57
1709711700000|2024-03-06 07:55:00|13.7|13.6|13.72|13.62|13.73|13.63|13.7|13.6|87
1709712000000|2024-03-06 08:00:00|13.73|13.63|13.79|13.69|13.79|13.69|13.7|13.6|71
1709712300000|2024-03-06 08:05:00|13.78|13.68|13.8|13.7|13.8|13.7|13.74|13.64|97
1709712600000|2024-03-06 08:10:00|13.81|13.71|13.88|13.78|13.89|13.79|13.81|13.71|54
1709712900000|2024-03-06 08:15:00|13.89|13.79|13.89|13.79|13.9|13.8|13.88|13.78|71
1709713200000|2024-03-06 08:20:00|13.9|13.8|13.91|13.81|13.91|13.81|13.85|13.75|66
1709713500000|2024-03-06 08:25:00|13.9|13.8|13.89|13.79|13.91|13.81|13.86|13.76|72
1709713800000|2024-03-06 08:30:00|13.9|13.8|13.9|13.8|13.92|13.82|13.86|13.76|87
1709714100000|2024-03-06 08:35:00|13.91|13.81|13.82|13.72|13.92|13.82|13.82|13.72|78
1709714400000|2024-03-06 08:40:00|13.81|13.71|13.79|13.69|13.84|13.74|13.74|13.64|163
1709714700000|2024-03-06 08:45:00|13.78|13.68|13.76|13.66|13.79|13.69|13.73|13.63|159
1709715000000|2024-03-06 08:50:00|13.75|13.65|13.77|13.67|13.78|13.68|13.72|13.62|129
1709715300000|2024-03-06 08:55:00|13.78|13.68|13.77|13.67|13.79|13.69|13.74|13.64|97
1709715600000|2024-03-06 09:00:00|13.78|13.68|13.8|13.7|13.81|13.71|13.76|13.66|85
1709715900000|2024-03-06 09:05:00|13.79|13.69|13.84|13.74|13.85|13.75|13.78|13.68|78
1709716200000|2024-03-06 09:10:00|13.85|13.75|13.81|13.71|13.85|13.75|13.79|13.69|49
1709716500000|2024-03-06 09:15:00|13.8|13.7|13.79|13.69|13.83|13.73|13.79|13.69|56
1709716800000|2024-03-06 09:20:00|13.8|13.7|13.83|13.73|13.85|13.75|13.78|13.68|71
1709717100000|2024-03-06 09:25:00|13.82|13.72|13.84|13.74|13.84|13.74|13.79|13.69|63
1709717400000|2024-03-06 09:30:00|13.83|13.73|13.75|13.65|13.85|13.75|13.75|13.65|61
1709717700000|2024-03-06 09:35:00|13.76|13.66|13.73|13.63|13.78|13.68|13.72|13.62|52
1709718000000|2024-03-06 09:40:00|13.74|13.64|13.73|13.63|13.76|13.66|13.73|13.63|72
1709718300000|2024-03-06 09:45:00|13.72|13.62|13.7|13.6|13.74|13.64|13.68|13.58|91
1709718600000|2024-03-06 09:50:00|13.69|13.59|13.61|13.51|13.7|13.6|13.61|13.51|97
1709718900000|2024-03-06 09:55:00|13.62|13.52|13.53|13.43|13.63|13.53|13.52|13.42|102
1709719200000|2024-03-06 10:00:00|13.54|13.44|13.64|13.54|13.66|13.56|13.54|13.44|95
1709719500000|2024-03-06 10:05:00|13.63|13.53|13.67|13.57|13.68|13.58|13.62|13.52|93
1709719800000|2024-03-06 10:10:00|13.68|13.58|13.69|13.59|13.69|13.59|13.67|13.57|44
1709720100000|2024-03-06 10:15:00|13.68|13.58|13.72|13.62|13.72|13.62|13.68|13.58|57
1709720400000|2024-03-06 10:20:00|13.71|13.61|13.68|13.58|13.71|13.61|13.68|13.58|38
1709720700000|2024-03-06 10:25:00|13.69|13.59|13.68|13.58|13.72|13.62|13.67|13.57|64
1709721000000|2024-03-06 10:30:00|13.69|13.59|13.72|13.62|13.75|13.65|13.68|13.58|110
1709721300000|2024-03-06 10:35:00|13.73|13.63|13.73|13.63|13.74|13.64|13.7|13.6|29
1709721600000|2024-03-06 10:40:00|13.72|13.62|13.74|13.64|13.75|13.65|13.7|13.6|69
1709721900000|2024-03-06 10:45:00|13.73|13.63|13.68|13.58|13.74|13.64|13.68|13.58|32
1709722200000|2024-03-06 10:50:00|13.69|13.59|13.7|13.6|13.72|13.62|13.67|13.57|58
1709722500000|2024-03-06 10:55:00|13.69|13.59|13.69|13.59|13.71|13.61|13.68|13.58|53
1709722800000|2024-03-06 11:00:00|13.7|13.6|13.72|13.62|13.73|13.63|13.67|13.57|54
1709723100000|2024-03-06 11:05:00|13.73|13.63|13.73|13.63|13.76|13.66|13.72|13.62|58
1709723400000|2024-03-06 11:10:00|13.72|13.62|13.72|13.62|13.73|13.63|13.68|13.58|119
1709723700000|2024-03-06 11:15:00|13.71|13.61|13.75|13.65|13.78|13.68|13.7|13.6|49
1709724000000|2024-03-06 11:20:00|13.74|13.64|13.76|13.66|13.79|13.69|13.74|13.64|51
1709724300000|2024-03-06 11:25:00|13.77|13.67|13.8|13.7|13.81|13.71|13.76|13.66|58
1709724600000|2024-03-06 11:30:00|13.79|13.69|13.77|13.67|13.81|13.71|13.74|13.64|65
1709724900000|2024-03-06 11:35:00|13.76|13.66|13.74|13.64|13.77|13.67|13.72|13.62|53
1709725200000|2024-03-06 11:40:00|13.75|13.65|13.74|13.64|13.75|13.65|13.72|13.62|56
1709725500000|2024-03-06 11:45:00|13.75|13.65|13.74|13.64|13.75|13.65|13.72|13.62|40
1709725800000|2024-03-06 11:50:00|13.75|13.65|13.72|13.62|13.75|13.65|13.71|13.61|54
1709726100000|2024-03-06 11:55:00|13.73|13.63|13.73|13.63|13.74|13.64|13.72|13.62|27
1709726400000|2024-03-06 12:00:00|13.74|13.64|13.77|13.67|13.78|13.68|13.72|13.62|40
1709726700000|2024-03-06 12:05:00|13.78|13.68|13.71|13.61|13.78|13.68|13.71|13.61|70
1709727000000|2024-03-06 12:10:00|13.72|13.62|13.72|13.62|13.74|13.64|13.69|13.59|39
1709727300000|2024-03-06 12:15:00|13.73|13.63|13.65|13.55|13.73|13.63|13.62|13.52|95
1709727600000|2024-03-06 12:20:00|13.66|13.56|13.57|13.47|13.66|13.56|13.54|13.44|82
1709727900000|2024-03-06 12:25:00|13.58|13.48|13.62|13.52|13.62|13.52|13.58|13.48|97
1709728200000|2024-03-06 12:30:00|13.63|13.53|13.56|13.46|13.63|13.53|13.56|13.46|76
1709728500000|2024-03-06 12:35:00|13.55|13.45|13.5|13.4|13.58|13.48|13.49|13.39|154
1709728800000|2024-03-06 12:40:00|13.51|13.41|13.41|13.31|13.53|13.43|13.41|13.31|114
1709729100000|2024-03-06 12:45:00|13.42|13.32|13.4|13.3|13.45|13.35|13.26|13.16|267
1709729400000|2024-03-06 12:50:00|13.39|13.29|13.46|13.36|13.53|13.43|13.39|13.29|241
1709729700000|2024-03-06 12:55:00|13.47|13.37|13.44|13.34|13.49|13.39|13.37|13.27|136
1709730000000|2024-03-06 13:00:00|13.43|13.33|13.42|13.32|13.5|13.4|13.41|13.31|109
1709730300000|2024-03-06 13:05:00|13.43|13.33|13.33|13.23|13.46|13.36|13.29|13.19|179
1709730600000|2024-03-06 13:10:00|13.32|13.22|13.4|13.3|13.41|13.31|13.28|13.18|266
1709730900000|2024-03-06 13:15:00|13.39|13.29|13.45|13.35|13.47|13.37|13.37|13.27|230
1709731200000|2024-03-06 13:20:00|13.46|13.36|13.42|13.32|13.5|13.4|13.37|13.27|139
1709731500000|2024-03-06 13:25:00|13.43|13.33|13.41|13.31|13.47|13.37|13.39|13.29|149
1709731800000|2024-03-06 13:30:00|13.42|13.32|13.45|13.35|13.47|13.37|13.4|13.3|136
1709732100000|2024-03-06 13:35:00|13.44|13.34|13.46|13.36|13.47|13.37|13.41|13.31|109
1709732400000|2024-03-06 13:40:00|13.45|13.35|13.34|13.24|13.46|13.36|13.34|13.24|92
1709732700000|2024-03-06 13:45:00|13.35|13.25|13.43|13.33|13.43|13.33|13.34|13.24|57
1709733000000|2024-03-06 13:50:00|13.44|13.34|13.49|13.39|13.49|13.39|13.41|13.31|44
1709733300000|2024-03-06 13:55:00|13.48|13.38|13.46|13.36|13.51|13.41|13.46|13.36|75
1709733600000|2024-03-06 14:00:00|13.47|13.37|13.52|13.42|13.53|13.43|13.47|13.37|98
1709733900000|2024-03-06 14:05:00|13.53|13.43|13.53|13.43|13.53|13.43|13.5|13.4|80
1709734200000|2024-03-06 14:10:00|13.52|13.42|13.5|13.4|13.53|13.43|13.5|13.4|45
1709734500000|2024-03-06 14:15:00|13.49|13.39|13.47|13.37|13.49|13.39|13.44|13.34|53
1709734800000|2024-03-06 14:20:00|13.48|13.38|13.42|13.32|13.51|13.41|13.41|13.31|20
1709735100000|2024-03-06 14:25:00|13.43|13.33|13.42|13.32|13.43|13.33|13.39|13.29|46
1709735400000|2024-03-06 14:30:00|13.43|13.33|13.46|13.36|13.5|13.4|13.43|13.33|70
1709735700000|2024-03-06 14:35:00|13.45|13.35|13.37|13.27|13.49|13.39|13.36|13.26|167
1709736000000|2024-03-06 14:40:00|13.36|13.26|13.33|13.23|13.43|13.33|13.3|13.2|149
1709736300000|2024-03-06 14:45:00|13.32|13.22|13.34|13.24|13.36|13.26|13.29|13.19|191
1709736600000|2024-03-06 14:50:00|13.35|13.25|13.4|13.3|13.44|13.34|13.33|13.23|182
1709736900000|2024-03-06 14:55:00|13.41|13.31|13.32|13.22|13.41|13.31|13.32|13.22|149
1709737200000|2024-03-06 15:00:00|13.33|13.23|13.26|13.16|13.38|13.28|13.24|13.14|184
1709737500000|2024-03-06 15:05:00|13.25|13.15|13.2|13.1|13.27|13.17|13.18|13.08|162
1709737800000|2024-03-06 15:10:00|13.21|13.11|13.28|13.18|13.29|13.19|13.21|13.11|159
1709738100000|2024-03-06 15:15:00|13.29|13.19|13.32|13.22|13.38|13.28|13.27|13.17|86
1709738400000|2024-03-06 15:20:00|13.31|13.21|13.35|13.25|13.35|13.25|13.27|13.17|107
1709738700000|2024-03-06 15:25:00|13.34|13.24|13.36|13.26|13.38|13.28|13.33|13.23|57
1709739000000|2024-03-06 15:30:00|13.37|13.27|13.38|13.28|13.39|13.29|13.36|13.26|56
1709739300000|2024-03-06 15:35:00|13.39|13.29|13.42|13.32|13.42|13.32|13.38|13.28|18
1709739600000|2024-03-06 15:40:00|13.41|13.31|13.42|13.32|13.43|13.33|13.4|13.3|14
1709739900000|2024-03-06 15:45:00|13.43|13.33|13.39|13.29|13.47|13.37|13.39|13.29|60
1709740200000|2024-03-06 15:50:00|13.4|13.3|13.41|13.31|13.41|13.31|13.36|13.26|64
1709740500000|2024-03-06 15:55:00|13.42|13.32|13.41|13.31|13.42|13.32|13.37|13.27|52
1709740800000|2024-03-06 16:00:00|13.4|13.3|13.41|13.31|13.45|13.35|13.4|13.3|72
1709741100000|2024-03-06 16:05:00|13.4|13.3|13.46|13.36|13.46|13.36|13.4|13.3|43
1709741400000|2024-03-06 16:10:00|13.45|13.35|13.43|13.33|13.46|13.36|13.41|13.31|51
1709741700000|2024-03-06 16:15:00|13.42|13.32|13.44|13.34|13.44|13.34|13.39|13.29|47
1709742000000|2024-03-06 16:20:00|13.45|13.35|13.46|13.36|13.47|13.37|13.43|13.33|36
1709742300000|2024-03-06 16:25:00|13.47|13.37|13.48|13.38|13.48|13.38|13.44|13.34|38
1709742600000|2024-03-06 16:30:00|13.47|13.37|13.41|13.31|13.48|13.38|13.41|13.31|97
1709742900000|2024-03-06 16:35:00|13.4|13.3|13.36|13.26|13.41|13.31|13.34|13.24|101
1709743200000|2024-03-06 16:40:00|13.35|13.25|13.36|13.26|13.37|13.27|13.33|13.23|50
1709743500000|2024-03-06 16:45:00|13.37|13.27|13.35|13.25|13.38|13.28|13.31|13.21|83
1709743800000|2024-03-06 16:50:00|13.36|13.26|13.4|13.3|13.4|13.3|13.35|13.25|55
1709744100000|2024-03-06 16:55:00|13.41|13.31|13.44|13.34|13.45|13.35|13.4|13.3|78
1709744400000|2024-03-06 17:00:00|13.43|13.33|13.37|13.27|13.44|13.34|13.35|13.25|77
1709744700000|2024-03-06 17:05:00|13.36|13.26|13.38|13.28|13.39|13.29|13.34|13.24|97
1709745000000|2024-03-06 17:10:00|13.37|13.27|13.4|13.3|13.42|13.32|13.37|13.27|94
1709745300000|2024-03-06 17:15:00|13.41|13.31|13.38|13.28|13.43|13.33|13.36|13.26|128
1709745600000|2024-03-06 17:20:00|13.39|13.29|13.37|13.27|13.4|13.3|13.35|13.25|91
1709745900000|2024-03-06 17:25:00|13.36|13.26|13.37|13.27|13.4|13.3|13.36|13.26|62
1709746200000|2024-03-06 17:30:00|13.38|13.28|13.46|13.36|13.46|13.36|13.37|13.27|85
1709746500000|2024-03-06 17:35:00|13.45|13.35|13.47|13.37|13.48|13.38|13.45|13.35|51
1709746800000|2024-03-06 17:40:00|13.48|13.38|13.48|13.38|13.49|13.39|13.45|13.35|47
1709747100000|2024-03-06 17:45:00|13.47|13.37|13.51|13.41|13.51|13.41|13.46|13.36|87
1709747400000|2024-03-06 17:50:00|13.52|13.42|13.5|13.4|13.52|13.42|13.49|13.39|91
1709747700000|2024-03-06 17:55:00|13.49|13.39|13.51|13.41|13.51|13.41|13.49|13.39|53
1709748000000|2024-03-06 18:00:00|13.5|13.4|13.51|13.41|13.53|13.43|13.49|13.39|74
1709748300000|2024-03-06 18:05:00|13.52|13.42|13.48|13.38|13.52|13.42|13.48|13.38|59
1709748600000|2024-03-06 18:10:00|13.47|13.37|13.45|13.35|13.48|13.38|13.43|13.33|59
1709748900000|2024-03-06 18:15:00|13.44|13.34|13.47|13.37|13.48|13.38|13.44|13.34|68
1709749200000|2024-03-06 18:20:00|13.48|13.38|13.5|13.4|13.5|13.4|13.46|13.36|35
1709749500000|2024-03-06 18:25:00|13.49|13.39|13.49|13.39|13.49|13.39|13.45|13.35|67
1709749800000|2024-03-06 18:30:00|13.5|13.4|13.43|13.33|13.5|13.4|13.42|13.32|116
1709750100000|2024-03-06 18:35:00|13.42|13.32|13.44|13.34|13.45|13.35|13.41|13.31|121
1709750400000|2024-03-06 18:40:00|13.45|13.35|13.46|13.36|13.46|13.36|13.43|13.33|58
1709750700000|2024-03-06 18:45:00|13.45|13.35|13.44|13.34|13.5|13.4|13.4|13.3|94
1709751000000|2024-03-06 18:50:00|13.43|13.33|13.47|13.37|13.48|13.38|13.42|13.32|79
1709751300000|2024-03-06 18:55:00|13.48|13.38|13.5|13.4|13.5|13.4|13.46|13.36|51
1709751600000|2024-03-06 19:00:00|13.49|13.39|13.45|13.35|13.51|13.41|13.44|13.34|83
1709751900000|2024-03-06 19:05:00|13.46|13.36|13.46|13.36|13.51|13.41|13.45|13.35|120
1709752200000|2024-03-06 19:10:00|13.45|13.35|13.46|13.36|13.48|13.38|13.45|13.35|90
1709752500000|2024-03-06 19:15:00|13.47|13.37|13.51|13.41|13.51|13.41|13.46|13.36|67
1709752800000|2024-03-06 19:20:00|13.5|13.4|13.53|13.43|13.53|13.43|13.5|13.4|4
1709753100000|2024-03-06 19:25:00|13.55|13.45|13.57|13.47|13.57|13.47|13.54|13.44|75
1709753400000|2024-03-06 19:30:00|13.56|13.46|13.51|13.41|13.57|13.47|13.51|13.41|58
1709753700000|2024-03-06 19:35:00|13.52|13.42|13.57|13.47|13.57|13.47|13.51|13.41|34
1709754000000|2024-03-06 19:40:00|13.58|13.48|13.6|13.5|13.6|13.5|13.57|13.47|3
1709754300000|2024-03-06 19:45:00|13.59|13.49|13.58|13.48|13.6|13.5|13.57|13.47|28
1709754600000|2024-03-06 19:50:00|13.59|13.49|13.56|13.46|13.59|13.49|13.54|13.44|22
1709754900000|2024-03-06 19:55:00|13.57|13.47|13.49|13.39|13.57|13.47|13.49|13.39|31
1709755200000|2024-03-06 20:00:00|13.48|13.38|13.54|13.44|13.54|13.44|13.48|13.38|23
1709755500000|2024-03-06 20:05:00|13.52|13.42|13.55|13.45|13.55|13.45|13.51|13.41|10
1709755800000|2024-03-06 20:10:00|13.54|13.44|13.53|13.43|13.54|13.44|13.5|13.4|68
1709756100000|2024-03-06 20:15:00|13.54|13.44|13.56|13.46|13.58|13.48|13.52|13.42|62
1709756400000|2024-03-06 20:20:00|13.55|13.45|13.51|13.41|13.56|13.46|13.49|13.39|25
1709756700000|2024-03-06 20:25:00|13.5|13.4|13.51|13.41|13.51|13.41|13.48|13.38|66
1709757000000|2024-03-06 20:30:00|13.5|13.4|13.49|13.39|13.52|13.42|13.48|13.38|34
1709757300000|2024-03-06 20:35:00|13.48|13.38|13.5|13.4|13.52|13.42|13.46|13.36|23
1709757600000|2024-03-06 20:40:00|13.51|13.41|13.52|13.42|13.53|13.43|13.5|13.4|34
1709757900000|2024-03-06 20:45:00|13.51|13.41|13.56|13.46|13.57|13.47|13.51|13.41|40
1709758200000|2024-03-06 20:50:00|13.55|13.45|13.58|13.48|13.58|13.48|13.55|13.45|26
1709758500000|2024-03-06 20:55:00|13.57|13.47|13.58|13.48|13.61|13.51|13.57|13.47|39
1709758800000|2024-03-06 21:00:00|13.59|13.49|13.62|13.52|13.63|13.53|13.56|13.46|62
1709759100000|2024-03-06 21:05:00|13.61|13.51|13.63|13.53|13.63|13.53|13.61|13.51|19
1709759400000|2024-03-06 21:10:00|13.64|13.54|13.62|13.52|13.64|13.54|13.62|13.52|5
1709759700000|2024-03-06 21:15:00|13.63|13.53|13.63|13.53|13.65|13.55|13.61|13.51|25
1709760000000|2024-03-06 21:20:00|13.64|13.54|13.64|13.54|13.66|13.56|13.64|13.54|13
1709760300000|2024-03-06 21:25:00|13.65|13.55|13.65|13.55|13.66|13.56|13.64|13.54|23
1709760600000|2024-03-06 21:30:00|13.64|13.54|13.68|13.58|13.69|13.59|13.64|13.54|37
1709760900000|2024-03-06 21:35:00|13.67|13.57|13.72|13.62|13.72|13.62|13.67|13.57|18
1709761200000|2024-03-06 21:40:00|13.71|13.61|13.74|13.64|13.74|13.64|13.71|13.61|25
1709761500000|2024-03-06 21:45:00|13.73|13.63|13.76|13.66|13.76|13.66|13.73|13.63|52
1709761800000|2024-03-06 21:50:00|13.75|13.65|13.78|13.68|13.78|13.68|13.75|13.65|32
1709762100000|2024-03-06 21:55:00|13.77|13.67|13.77|13.67|13.79|13.69|13.75|13.65|31
1709762400000|2024-03-06 22:00:00|13.78|13.68|13.8|13.7|13.81|13.71|13.76|13.66|31
1709762700000|2024-03-06 22:05:00|13.79|13.69|13.81|13.71|13.81|13.71|13.79|13.69|7
1709763000000|2024-03-06 22:10:00|13.8|13.7|13.8|13.7|13.82|13.72|13.8|13.7|43
1709763300000|2024-03-06 22:15:00|13.79|13.69|13.81|13.71|13.82|13.72|13.78|13.68|57
1709763600000|2024-03-06 22:20:00|13.8|13.7|13.79|13.69|13.8|13.7|13.79|13.69|14
1709763900000|2024-03-06 22:25:00|13.8|13.7|13.82|13.72|13.82|13.72|13.79|13.69|15
1709764200000|2024-03-06 22:30:00|13.81|13.71|13.74|13.64|13.82|13.72|13.73|13.63|32
1709764500000|2024-03-06 22:35:00|13.73|13.63|13.73|13.63|13.74|13.64|13.72|13.62|19
1709764800000|2024-03-06 22:40:00|13.72|13.62|13.67|13.57|13.73|13.63|13.67|13.57|18
1709765100000|2024-03-06 22:45:00|13.66|13.56|13.69|13.59|13.69|13.59|13.64|13.54|24
1709765400000|2024-03-06 22:50:00|13.7|13.6|13.74|13.64|13.74|13.64|13.69|13.59|21
1709765700000|2024-03-06 22:55:00|13.75|13.65|13.73|13.63|13.75|13.65|13.72|13.62|19
1709766000000|2024-03-06 23:00:00|13.74|13.64|13.72|13.62|13.74|13.64|13.71|13.61|37
1709766300000|2024-03-06 23:05:00|13.73|13.63|13.81|13.71|13.83|13.73|13.73|13.63|35
1709766600000|2024-03-06 23:10:00|13.82|13.72|13.8|13.7|13.82|13.72|13.8|13.7|21
1709766900000|2024-03-06 23:15:00|13.81|13.71|13.82|13.72|13.83|13.73|13.8|13.7|16
1709767200000|2024-03-06 23:20:00|13.83|13.73|13.81|13.71|13.84|13.74|13.81|13.71|21
1709767500000|2024-03-06 23:25:00|13.82|13.72|13.84|13.74|13.85|13.75|13.81|13.71|19
1709767800000|2024-03-06 23:30:00|13.83|13.73|13.86|13.76|13.86|13.76|13.83|13.73|16
1709768100000|2024-03-06 23:35:00|13.85|13.75|13.82|13.72|13.85|13.75|13.82|13.72|24
1709768400000|2024-03-06 23:40:00|13.83|13.73|13.81|13.71|13.84|13.74|13.8|13.7|55
1709768700000|2024-03-06 23:45:00|13.82|13.72|13.83|13.73|13.83|13.73|13.8|13.7|58
1709769000000|2024-03-06 23:50:00|13.84|13.74|13.85|13.75|13.85|13.75|13.82|13.72|32
1709769300000|2024-03-06 23:55:00|13.86|13.76|13.9|13.8|13.9|13.8|13.85|13.75|23
1709769600000|2024-03-07 00:00:00|13.91|13.81|13.88|13.78|13.94|13.84|13.86|13.76|44
1709769900000|2024-03-07 00:05:00|13.87|13.77|13.97|13.87|13.99|13.89|13.85|13.75|86
1709770200000|2024-03-07 00:10:00|13.98|13.88|13.99|13.89|14|13.9|13.96|13.86|46
1709770500000|2024-03-07 00:15:00|13.98|13.88|13.93|13.83|13.98|13.88|13.93|13.83|11
1709770800000|2024-03-07 00:20:00|13.92|13.82|13.86|13.76|13.93|13.83|13.86|13.76|83
1709771100000|2024-03-07 00:25:00|13.87|13.77|13.84|13.74|13.89|13.79|13.81|13.71|96
1709771400000|2024-03-07 00:30:00|13.85|13.75|13.89|13.79|13.9|13.8|13.84|13.74|67
1709771700000|2024-03-07 00:35:00|13.88|13.78|13.97|13.87|13.99|13.89|13.88|13.78|71
1709772000000|2024-03-07 00:40:00|13.96|13.86|13.99|13.89|14|13.9|13.96|13.86|56
1709772300000|2024-03-07 00:45:00|14|13.9|13.99|13.89|14.02|13.92|13.98|13.88|37
1709772600000|2024-03-07 00:50:00|14|13.9|13.97|13.87|14|13.9|13.96|13.86|9
1709772900000|2024-03-07 00:55:00|13.96|13.86|14.02|13.92|14.02|13.92|13.96|13.86|47
1709773200000|2024-03-07 01:00:00|14.03|13.93|13.96|13.86|14.04|13.94|13.96|13.86|89
1709773500000|2024-03-07 01:05:00|13.97|13.87|13.84|13.74|13.97|13.87|13.84|13.74|144
1709773800000|2024-03-07 01:10:00|13.83|13.73|13.91|13.81|13.95|13.85|13.82|13.72|136
1709774100000|2024-03-07 01:15:00|13.9|13.8|13.96|13.86|13.99|13.89|13.9|13.8|139
1709774400000|2024-03-07 01:20:00|13.97|13.87|13.94|13.84|13.99|13.89|13.93|13.83|94
1709774700000|2024-03-07 01:25:00|13.95|13.85|13.96|13.86|13.99|13.89|13.93|13.83|96
1709775000000|2024-03-07 01:30:00|13.97|13.87|14|13.9|14.01|13.91|13.93|13.83|114
1709775300000|2024-03-07 01:35:00|14.01|13.91|13.93|13.83|14.01|13.91|13.92|13.82|87
1709775600000|2024-03-07 01:40:00|13.94|13.84|14.02|13.92|14.03|13.93|13.91|13.81|55
1709775900000|2024-03-07 01:45:00|14.01|13.91|14.03|13.93|14.03|13.93|13.98|13.88|83
1709776200000|2024-03-07 01:50:00|14.04|13.94|14.04|13.94|14.05|13.95|14.02|13.92|33
1709776500000|2024-03-07 01:55:00|14.05|13.95|14.04|13.94|14.05|13.95|14.04|13.94|24
1709776800000|2024-03-07 02:00:00|14.05|13.95|14.08|13.98|14.09|13.99|14.03|13.93|26
1709777100000|2024-03-07 02:05:00|14.07|13.97|14.05|13.95|14.07|13.97|14.04|13.94|31
1709777400000|2024-03-07 02:10:00|14.04|13.94|14.14|14.04|14.14|14.04|14.03|13.93|46
1709777700000|2024-03-07 02:15:00|14.15|14.05|14.07|13.97|14.15|14.05|14.06|13.96|63
1709778000000|2024-03-07 02:20:00|14.08|13.98|14.04|13.94|14.08|13.98|14.02|13.92|95
1709778300000|2024-03-07 02:25:00|14.03|13.93|14.03|13.93|14.06|13.96|14.01|13.91|99
1709778600000|2024-03-07 02:30:00|14.04|13.94|14.01|13.91|14.04|13.94|13.96|13.86|106
1709778900000|2024-03-07 02:35:00|14|13.9|14.04|13.94|14.05|13.95|13.99|13.89|61
1709779200000|2024-03-07 02:40:00|14.05|13.95|14|13.9|14.05|13.95|13.99|13.89|86
1709779500000|2024-03-07 02:45:00|14.01|13.91|14.02|13.92|14.05|13.95|13.99|13.89|67
1709779800000|2024-03-07 02:50:00|14.01|13.91|14.09|13.99|14.09|13.99|14.01|13.91|79
1709780100000|2024-03-07 02:55:00|14.08|13.98|14.11|14.01|14.15|14.05|14.08|13.98|70
1709780400000|2024-03-07 03:00:00|14.12|14.02|14.16|14.06|14.18|14.08|14.09|13.99|92
1709780700000|2024-03-07 03:05:00|14.15|14.05|14.16|14.06|14.16|14.06|14.09|13.99|90
1709781000000|2024-03-07 03:10:00|14.17|14.07|14.17|14.07|14.17|14.07|14.13|14.03|10
1709781300000|2024-03-07 03:15:00|14.16|14.06|14.19|14.09|14.19|14.09|14.13|14.03|52
1709781600000|2024-03-07 03:20:00|14.18|14.08|14.17|14.07|14.19|14.09|14.16|14.06|68
1709781900000|2024-03-07 03:25:00|14.16|14.06|14.19|14.09|14.2|14.1|14.15|14.05|46
1709782200000|2024-03-07 03:30:00|14.2|14.1|14.3|14.2|14.31|14.21|14.2|14.1|53
1709782500000|2024-03-07 03:35:00|14.31|14.21|14.28|14.18|14.37|14.27|14.21|14.11|182
1709782800000|2024-03-07 03:40:00|14.27|14.17|14.26|14.16|14.39|14.29|14.2|14.1|234
1709783100000|2024-03-07 03:45:00|14.27|14.17|14.25|14.15|14.36|14.26|14.23|14.13|67
1709783400000|2024-03-07 03:50:00|14.23|14.13|14.26|14.16|14.26|14.16|14.19|14.09|93
1709783700000|2024-03-07 03:55:00|14.25|14.15|14.39|14.29|14.39|14.29|14.24|14.14|85
1709784000000|2024-03-07 04:00:00|14.39|14.29|14.35|14.25|14.39|14.29|14.25|14.15|204
1709784300000|2024-03-07 04:05:00|14.34|14.24|14.34|14.24|14.41|14.31|14.32|14.22|163
1709784600000|2024-03-07 04:10:00|14.33|14.23|14.26|14.16|14.35|14.25|14.26|14.16|154
1709784900000|2024-03-07 04:15:00|14.27|14.17|14.29|14.19|14.31|14.21|14.25|14.15|115
1709785200000|2024-03-07 04:20:00|14.3|14.2|14.22|14.12|14.3|14.2|14.22|14.12|103
1709785500000|2024-03-07 04:25:00|14.23|14.13|14.24|14.14|14.3|14.2|14.22|14.12|70
1709785800000|2024-03-07 04:30:00|14.25|14.15|14.2|14.1|14.27|14.17|14.2|14.1|72
1709786100000|2024-03-07 04:35:00|14.21|14.11|14.25|14.15|14.26|14.16|14.18|14.08|65
1709786400000|2024-03-07 04:40:00|14.26|14.16|14.2|14.1|14.26|14.16|14.2|14.1|33
1709786700000|2024-03-07 04:45:00|14.21|14.11|14.17|14.07|14.21|14.11|14.16|14.06|69
1709787000000|2024-03-07 04:50:00|14.18|14.08|14.18|14.08|14.19|14.09|14.15|14.05|71
1709787300000|2024-03-07 04:55:00|14.17|14.07|14.18|14.08|14.21|14.11|14.14|14.04|22
1709787600000|2024-03-07 05:00:00|14.19|14.09|14.19|14.09|14.21|14.11|14.18|14.08|22
1709787900000|2024-03-07 05:05:00|14.18|14.08|14.11|14.01|14.19|14.09|14.11|14.01|68
1709788200000|2024-03-07 05:10:00|14.1|14|14.09|13.99|14.13|14.03|14.09|13.99|10
1709788500000|2024-03-07 05:15:00|14.1|14|14.08|13.98|14.1|14|14.02|13.92|83
1709788800000|2024-03-07 05:20:00|14.09|13.99|14.11|14.01|14.15|14.05|14.09|13.99|106
1709789100000|2024-03-07 05:25:00|14.12|14.02|14.14|14.04|14.14|14.04|14.07|13.97|79
1709789400000|2024-03-07 05:30:00|14.15|14.05|14.02|13.92|14.15|14.05|14.02|13.92|122
1709789700000|2024-03-07 05:35:00|14.03|13.93|14|13.9|14.05|13.95|13.98|13.88|140
1709790000000|2024-03-07 05:40:00|14.01|13.91|13.97|13.87|14.02|13.92|13.95|13.85|105
1709790300000|2024-03-07 05:45:00|13.98|13.88|14.01|13.91|14.06|13.96|13.98|13.88|68
1709790600000|2024-03-07 05:50:00|14|13.9|13.92|13.82|14.02|13.92|13.91|13.81|102
1709790900000|2024-03-07 05:55:00|13.91|13.81|13.96|13.86|13.96|13.86|13.91|13.81|128
1709791200000|2024-03-07 06:00:00|13.97|13.87|14.05|13.95|14.06|13.96|13.97|13.87|150
1709791500000|2024-03-07 06:05:00|14.04|13.94|14.02|13.92|14.05|13.95|13.96|13.86|181
1709791800000|2024-03-07 06:10:00|14.01|13.91|14.05|13.95|14.08|13.98|13.97|13.87|111
1709792100000|2024-03-07 06:15:00|14.04|13.94|14.07|13.97|14.09|13.99|14.04|13.94|120
1709792400000|2024-03-07 06:20:00|14.08|13.98|14.13|14.03|14.14|14.04|14.06|13.96|106
1709792700000|2024-03-07 06:25:00|14.12|14.02|14.14|14.04|14.15|14.05|14.1|14|67
1709793000000|2024-03-07 06:30:00|14.13|14.03|14.15|14.05|14.16|14.06|14.1|14|85
1709793300000|2024-03-07 06:35:00|14.16|14.06|14.13|14.03|14.16|14.06|14.11|14.01|56
1709793600000|2024-03-07 06:40:00|14.14|14.04|14.1|14|14.15|14.05|14.07|13.97|61
1709793900000|2024-03-07 06:45:00|14.11|14.01|14.01|13.91|14.12|14.02|14.01|13.91|135
1709794200000|2024-03-07 06:50:00|14.02|13.92|14.08|13.98|14.08|13.98|14.01|13.91|99
1709794500000|2024-03-07 06:55:00|14.09|13.99|14.14|14.04|14.14|14.04|14.07|13.97|90
1709794800000|2024-03-07 07:00:00|14.13|14.03|14.16|14.06|14.16|14.06|14.1|14|78
1709795100000|2024-03-07 07:05:00|14.15|14.05|14.15|14.05|14.16|14.06|14.1|14|59
1709795400000|2024-03-07 07:10:00|14.14|14.04|14.14|14.04|14.15|14.05|14.12|14.02|81
1709795700000|2024-03-07 07:15:00|14.15|14.05|14.15|14.05|14.17|14.07|14.14|14.04|21
1709796000000|2024-03-07 07:20:00|14.14|14.04|14.15|14.05|14.16|14.06|14.13|14.03|26
1709796300000|2024-03-07 07:25:00|14.16|14.06|14.15|14.05|14.17|14.07|14.14|14.04|50
1709796600000|2024-03-07 07:30:00|14.14|14.04|14.13|14.03|14.14|14.04|14.09|13.99|58
1709796900000|2024-03-07 07:35:00|14.14|14.04|14.17|14.07|14.18|14.08|14.14|14.04|68
1709797200000|2024-03-07 07:40:00|14.18|14.08|14.22|14.12|14.23|14.13|14.17|14.07|35
1709797500000|2024-03-07 07:45:00|14.21|14.11|14.19|14.09|14.23|14.13|14.17|14.07|63
1709797800000|2024-03-07 07:50:00|14.18|14.08|14.21|14.11|14.21|14.11|14.16|14.06|80
1709798100000|2024-03-07 07:55:00|14.22|14.12|14.24|14.14|14.24|14.14|14.21|14.11|95
1709798400000|2024-03-07 08:00:00|14.23|14.13|14.31|14.21|14.31|14.21|14.23|14.13|43
1709798700000|2024-03-07 08:05:00|14.3|14.2|14.34|14.24|14.34|14.24|14.3|14.2|59
1709799000000|2024-03-07 08:10:00|14.33|14.23|14.28|14.18|14.35|14.25|14.25|14.15|76
1709799300000|2024-03-07 08:15:00|14.29|14.19|14.26|14.16|14.31|14.21|14.26|14.16|90
1709799600000|2024-03-07 08:20:00|14.27|14.17|14.29|14.19|14.3|14.2|14.26|14.16|25
1709799900000|2024-03-07 08:25:00|14.28|14.18|14.28|14.18|14.29|14.19|14.26|14.16|31
1709800200000|2024-03-07 08:30:00|14.29|14.19|14.26|14.16|14.29|14.19|14.23|14.13|56
1709800500000|2024-03-07 08:35:00|14.27|14.17|14.26|14.16|14.31|14.21|14.25|14.15|74
1709800800000|2024-03-07 08:40:00|14.27|14.17|14.28|14.18|14.29|14.19|14.26|14.16|36
1709801100000|2024-03-07 08:45:00|14.29|14.19|14.24|14.14|14.29|14.19|14.24|14.14|50
1709801400000|2024-03-07 08:50:00|14.25|14.15|14.23|14.13|14.25|14.15|14.19|14.09|39
1709801700000|2024-03-07 08:55:00|14.22|14.12|14.19|14.09|14.23|14.13|14.19|14.09|62
1709802000000|2024-03-07 09:00:00|14.2|14.1|14.24|14.14|14.25|14.15|14.17|14.07|43
1709802300000|2024-03-07 09:05:00|14.25|14.15|14.24|14.14|14.26|14.16|14.21|14.11|52
1709802600000|2024-03-07 09:10:00|14.23|14.13|14.21|14.11|14.25|14.15|14.21|14.11|27
1709802900000|2024-03-07 09:15:00|14.22|14.12|14.21|14.11|14.24|14.14|14.19|14.09|36
1709803200000|2024-03-07 09:20:00|14.2|14.1|14.18|14.08|14.21|14.11|14.18|14.08|25
1709803500000|2024-03-07 09:25:00|14.17|14.07|14.16|14.06|14.19|14.09|14.15|14.05|34
1709803800000|2024-03-07 09:30:00|14.15|14.05|14.16|14.06|14.16|14.06|14.13|14.03|20
1709804100000|2024-03-07 09:35:00|14.17|14.07|14.2|14.1|14.2|14.1|14.16|14.06|24
1709804400000|2024-03-07 09:40:00|14.21|14.11|14.18|14.08|14.21|14.11|14.17|14.07|28
1709804700000|2024-03-07 09:45:00|14.17|14.07|14.14|14.04|14.17|14.07|14.13|14.03|26
1709805000000|2024-03-07 09:50:00|14.15|14.05|14.16|14.06|14.16|14.06|14.14|14.04|30
1709805300000|2024-03-07 09:55:00|14.15|14.05|14.14|14.04|14.17|14.07|14.14|14.04|12
1709805600000|2024-03-07 10:00:00|14.14|14.04|14.17|14.07|14.17|14.07|14.14|14.04|10
1709805900000|2024-03-07 10:05:00|14.16|14.06|14.22|14.12|14.22|14.12|14.14|14.04|33
1709806200000|2024-03-07 10:10:00|14.21|14.11|14.21|14.11|14.24|14.14|14.19|14.09|33
1709806500000|2024-03-07 10:15:00|14.2|14.1|14.2|14.1|14.24|14.14|14.19|14.09|42
1709806800000|2024-03-07 10:20:00|14.19|14.09|14.22|14.12|14.23|14.13|14.19|14.09|18
1709807100000|2024-03-07 10:25:00|14.23|14.13|14.22|14.12|14.24|14.14|14.22|14.12|24
1709807400000|2024-03-07 10:30:00|14.21|14.11|14.18|14.08|14.23|14.13|14.18|14.08|48
1709807700000|2024-03-07 10:35:00|14.19|14.09|14.16|14.06|14.19|14.09|14.15|14.05|38
1709808000000|2024-03-07 10:40:00|14.17|14.07|14.19|14.09|14.19|14.09|14.16|14.06|25
1709808300000|2024-03-07 10:45:00|14.18|14.08|14.21|14.11|14.22|14.12|14.18|14.08|32
1709808600000|2024-03-07 10:50:00|14.2|14.1|14.19|14.09|14.21|14.11|14.18|14.08|8
1709808900000|2024-03-07 10:55:00|14.18|14.08|14.2|14.1|14.21|14.11|14.18|14.08|4
1709809200000|2024-03-07 11:00:00|14.21|14.11|14.24|14.14|14.24|14.14|14.2|14.1|10
1709809500000|2024-03-07 11:05:00|14.25|14.15|14.24|14.14|14.26|14.16|14.23|14.13|58
1709809800000|2024-03-07 11:10:00|14.23|14.13|14.24|14.14|14.25|14.15|14.22|14.12|32
1709810100000|2024-03-07 11:15:00|14.25|14.15|14.16|14.06|14.25|14.15|14.16|14.06|48
1709810400000|2024-03-07 11:20:00|14.17|14.07|14.19|14.09|14.22|14.12|14.17|14.07|63
1709810700000|2024-03-07 11:25:00|14.18|14.08|14.19|14.09|14.21|14.11|14.15|14.05|70
1709811000000|2024-03-07 11:30:00|14.2|14.1|14.18|14.08|14.21|14.11|14.16|14.06|25
1709811300000|2024-03-07 11:35:00|14.19|14.09|14.14|14.04|14.2|14.1|14.1|14|40
1709811600000|2024-03-07 11:40:00|14.15|14.05|14.11|14.01|14.15|14.05|14.09|13.99|49
1709811900000|2024-03-07 11:45:00|14.12|14.02|14.06|13.96|14.12|14.02|14.05|13.95|63
1709812200000|2024-03-07 11:50:00|14.07|13.97|14.11|14.01|14.12|14.02|14.07|13.97|37
1709812500000|2024-03-07 11:55:00|14.1|14|14.11|14.01|14.12|14.02|14.09|13.99|24
1709812800000|2024-03-07 12:00:00|14.1|14|14.11|14.01|14.12|14.02|14.09|13.99|14
1709813100000|2024-03-07 12:05:00|14.1|14|14.12|14.02|14.12|14.02|14.1|14|17
1709813400000|2024-03-07 12:10:00|14.11|14.01|14.12|14.02|14.13|14.03|14.09|13.99|26
1709813700000|2024-03-07 12:15:00|14.1|14|14.1|14|14.14|14.04|14.09|13.99|27
1709814000000|2024-03-07 12:20:00|14.11|14.01|14.06|13.96|14.12|14.02|14.06|13.96|12
1709814300000|2024-03-07 12:25:00|14.05|13.95|14.06|13.96|14.08|13.98|14.05|13.95|12
1709814600000|2024-03-07 12:30:00|14.07|13.97|14.05|13.95|14.07|13.97|14.03|13.93|29
1709814900000|2024-03-07 12:35:00|14.04|13.94|14.07|13.97|14.08|13.98|14.04|13.94|28
1709815200000|2024-03-07 12:40:00|14.06|13.96|14.03|13.93|14.07|13.97|14.03|13.93|26
1709815500000|2024-03-07 12:45:00|14.04|13.94|14.02|13.92|14.05|13.95|14.01|13.91|21
1709815800000|2024-03-07 12:50:00|14.03|13.93|13.99|13.89|14.03|13.93|13.97|13.87|19
1709816100000|2024-03-07 12:55:00|13.98|13.88|14.01|13.91|14.01|13.91|13.97|13.87|14
1709816400000|2024-03-07 13:00:00|14.02|13.92|13.98|13.88|14.02|13.92|13.97|13.87|15
1709816700000|2024-03-07 13:05:00|13.99|13.89|13.98|13.88|14.01|13.91|13.97|13.87|18
1709817000000|2024-03-07 13:10:00|13.97|13.87|13.97|13.87|13.98|13.88|13.97|13.87|17
1709817300000|2024-03-07 13:15:00|13.98|13.88|14|13.9|14|13.9|13.97|13.87|25
1709817600000|2024-03-07 13:20:00|14.01|13.91|14.01|13.91|14.02|13.92|13.98|13.88|33
1709817900000|2024-03-07 13:25:00|14.02|13.92|14.07|13.97|14.07|13.97|14|13.9|20
1709818200000|2024-03-07 13:30:00|14.08|13.98|14.09|13.99|14.13|14.03|14.07|13.97|70
1709818500000|2024-03-07 13:35:00|14.08|13.98|14.07|13.97|14.1|14|14.07|13.97|32
1709818800000|2024-03-07 13:40:00|14.08|13.98|14.09|13.99|14.1|14|14.06|13.96|48
1709819100000|2024-03-07 13:45:00|14.1|14|14.11|14.01|14.11|14.01|14.09|13.99|26
1709819400000|2024-03-07 13:50:00|14.1|14|14.12|14.02|14.13|14.03|14.1|14|39
1709819700000|2024-03-07 13:55:00|14.13|14.03|14.11|14.01|14.14|14.04|14.11|14.01|11
1709820000000|2024-03-07 14:00:00|14.12|14.02|14.14|14.04|14.15|14.05|14.1|14|31
1709820300000|2024-03-07 14:05:00|14.13|14.03|14.15|14.05|14.15|14.05|14.12|14.02|19
1709820600000|2024-03-07 14:10:00|14.14|14.04|14.12|14.02|14.15|14.05|14.12|14.02|35
1709820900000|2024-03-07 14:15:00|14.13|14.03|14.12|14.02|14.16|14.06|14.11|14.01|34
1709821200000|2024-03-07 14:20:00|14.13|14.03|14.14|14.04|14.14|14.04|14.12|14.02|30
1709821500000|2024-03-07 14:25:00|14.15|14.05|14.13|14.03|14.16|14.06|14.13|14.03|35
1709821800000|2024-03-07 14:30:00|14.14|14.04|14.14|14.04|14.16|14.06|14.1|14|67
1709822100000|2024-03-07 14:35:00|14.15|14.05|14.15|14.05|14.16|14.06|14.14|14.04|23
1709822400000|2024-03-07 14:40:00|14.14|14.04|14.02|13.92|14.15|14.05|13.99|13.89|111
1709822700000|2024-03-07 14:45:00|14.01|13.91|13.96|13.86|14.04|13.94|13.84|13.74|254
1709823000000|2024-03-07 14:50:00|13.97|13.87|14.03|13.93|14.07|13.97|13.94|13.84|150
1709823300000|2024-03-07 14:55:00|14.02|13.92|14.06|13.96|14.08|13.98|14|13.9|147
1709823600000|2024-03-07 15:00:00|14.05|13.95|14.09|13.99|14.12|14.02|14.04|13.94|117
1709823900000|2024-03-07 15:05:00|14.1|14|14.02|13.92|14.1|14|14|13.9|130
1709824200000|2024-03-07 15:10:00|14.03|13.93|14.02|13.92|14.06|13.96|14.01|13.91|80
1709824500000|2024-03-07 15:15:00|14.03|13.93|14.05|13.95|14.08|13.98|13.99|13.89|97
1709824800000|2024-03-07 15:20:00|14.06|13.96|14|13.9|14.06|13.96|13.98|13.88|81
1709825100000|2024-03-07 15:25:00|14.01|13.91|14.01|13.91|14.03|13.93|13.99|13.89|53
1709825400000|2024-03-07 15:30:00|14.02|13.92|14.06|13.96|14.06|13.96|14|13.9|49
1709825700000|2024-03-07 15:35:00|14.05|13.95|14.06|13.96|14.07|13.97|14.05|13.95|36
1709826000000|2024-03-07 15:40:00|14.05|13.95|14.08|13.98|14.08|13.98|14.05|13.95|36
1709826300000|2024-03-07 15:45:00|14.09|13.99|14.13|14.03|14.13|14.03|14.08|13.98|39
1709826600000|2024-03-07 15:50:00|14.12|14.02|14.13|14.03|14.13|14.03|14.11|14.01|24
1709826900000|2024-03-07 15:55:00|14.14|14.04|14.13|14.03|14.15|14.05|14.12|14.02|34
1709827200000|2024-03-07 16:00:00|14.12|14.02|14.14|14.04|14.17|14.07|14.11|14.01|85
1709827500000|2024-03-07 16:05:00|14.15|14.05|14.12|14.02|14.15|14.05|14.11|14.01|44
1709827800000|2024-03-07 16:10:00|14.13|14.03|14.08|13.98|14.14|14.04|14.06|13.96|44
1709828100000|2024-03-07 16:15:00|14.09|13.99|14.07|13.97|14.1|14|14.06|13.96|57
1709828400000|2024-03-07 16:20:00|14.08|13.98|14.09|13.99|14.1|14|14.03|13.93|38
1709828700000|2024-03-07 16:25:00|14.08|13.98|14.04|13.94|14.09|13.99|14.04|13.94|115
1709829000000|2024-03-07 16:30:00|14.05|13.95|14.05|13.95|14.05|13.95|14.04|13.94|29
1709829300000|2024-03-07 16:35:00|14.06|13.96|14.03|13.93|14.06|13.96|14.02|13.92|38
1709829600000|2024-03-07 16:40:00|14.04|13.94|14.03|13.93|14.05|13.95|14.02|13.92|44
1709829900000|2024-03-07 16:45:00|14.04|13.94|14.03|13.93|14.04|13.94|13.99|13.89|40
1709830200000|2024-03-07 16:50:00|14.04|13.94|14.04|13.94|14.05|13.95|14.03|13.93|25
1709830500000|2024-03-07 16:55:00|14.05|13.95|14.03|13.93|14.05|13.95|14.02|13.92|25
1709830800000|2024-03-07 17:00:00|14.04|13.94|14.03|13.93|14.04|13.94|14.01|13.91|8
1709831100000|2024-03-07 17:05:00|14.02|13.92|14.09|13.99|14.09|13.99|14.02|13.92|50
1709831400000|2024-03-07 17:10:00|14.08|13.98|14.09|13.99|14.09|13.99|14.07|13.97|18
1709831700000|2024-03-07 17:15:00|14.08|13.98|14.05|13.95|14.09|13.99|14.04|13.94|58
1709832000000|2024-03-07 17:20:00|14.04|13.94|14.08|13.98|14.08|13.98|14.03|13.93|15
1709832300000|2024-03-07 17:25:00|14.09|13.99|14.06|13.96|14.09|13.99|14.06|13.96|72
1709832600000|2024-03-07 17:30:00|14.07|13.97|14.08|13.98|14.09|13.99|14.06|13.96|74
1709832900000|2024-03-07 17:35:00|14.09|13.99|14.12|14.02|14.12|14.02|14.06|13.96|100
1709833200000|2024-03-07 17:40:00|14.11|14.01|14.14|14.04|14.14|14.04|14.1|14|92
1709833500000|2024-03-07 17:45:00|14.13|14.03|14.13|14.03|14.15|14.05|14.13|14.03|31
1709833800000|2024-03-07 17:50:00|14.14|14.04|14.12|14.02|14.14|14.04|14.11|14.01|57
1709834100000|2024-03-07 17:55:00|14.13|14.03|14.13|14.03|14.14|14.04|14.08|13.98|145
1709834400000|2024-03-07 18:00:00|14.14|14.04|14.11|14.01|14.14|14.04|14.08|13.98|108
1709834700000|2024-03-07 18:05:00|14.12|14.02|14.13|14.03|14.13|14.03|14.08|13.98|70
1709835000000|2024-03-07 18:10:00|14.12|14.02|14.13|14.03|14.14|14.04|14.12|14.02|58
1709835300000|2024-03-07 18:15:00|14.14|14.04|14.15|14.05|14.15|14.05|14.12|14.02|28
1709835600000|2024-03-07 18:20:00|14.16|14.06|14.13|14.03|14.16|14.06|14.13|14.03|14
1709835900000|2024-03-07 18:25:00|14.12|14.02|14.14|14.04|14.14|14.04|14.12|14.02|9
1709836200000|2024-03-07 18:30:00|14.15|14.05|14.11|14.01|14.15|14.05|14.1|14|67
1709836500000|2024-03-07 18:35:00|14.12|14.02|14.11|14.01|14.12|14.02|14.11|14.01|36
1709836800000|2024-03-07 18:40:00|14.1|14|14.14|14.04|14.16|14.06|14.1|14|41
1709837100000|2024-03-07 18:45:00|14.15|14.05|14.17|14.07|14.17|14.07|14.14|14.04|35
1709837400000|2024-03-07 18:50:00|14.18|14.08|14.18|14.08|14.18|14.08|14.17|14.07|11
1709837700000|2024-03-07 18:55:00|14.17|14.07|14.18|14.08|14.19|14.09|14.17|14.07|10
1709838000000|2024-03-07 19:00:00|14.19|14.09|14.21|14.11|14.21|14.11|14.18|14.08|7
1709838300000|2024-03-07 19:05:00|14.22|14.12|14.26|14.16|14.26|14.16|14.22|14.12|18
1709838600000|2024-03-07 19:10:00|14.27|14.17|14.29|14.19|14.29|14.19|14.26|14.16|17
1709838900000|2024-03-07 19:15:00|14.28|14.18|14.24|14.14|14.29|14.19|14.2|14.1|99
1709839200000|2024-03-07 19:20:00|14.25|14.15|14.22|14.12|14.25|14.15|14.21|14.11|78
1709839500000|2024-03-07 19:25:00|14.23|14.13|14.2|14.1|14.24|14.14|14.17|14.07|142
1709839800000|2024-03-07 19:30:00|14.21|14.11|14.23|14.13|14.23|14.13|14.17|14.07|95
1709840100000|2024-03-07 19:35:00|14.24|14.14|14.24|14.14|14.24|14.14|14.21|14.11|49
1709840400000|2024-03-07 19:40:00|14.25|14.15|14.27|14.17|14.27|14.17|14.23|14.13|21
1709840700000|2024-03-07 19:45:00|14.26|14.16|14.28|14.18|14.29|14.19|14.26|14.16|33
1709841000000|2024-03-07 19:50:00|14.29|14.19|14.28|14.18|14.29|14.19|14.26|14.16|20
1709841300000|2024-03-07 19:55:00|14.29|14.19|14.27|14.17|14.29|14.19|14.26|14.16|15
1709841600000|2024-03-07 20:00:00|14.28|14.18|14.27|14.17|14.29|14.19|14.27|14.17|30
1709841900000|2024-03-07 20:05:00|14.28|14.18|14.28|14.18|14.29|14.19|14.26|14.16|27
1709842200000|2024-03-07 20:10:00|14.26|14.16|14.25|14.15|14.26|14.16|14.23|14.13|12
1709842500000|2024-03-07 20:15:00|14.26|14.16|14.25|14.15|14.27|14.17|14.25|14.15|10
1709842800000|2024-03-07 20:20:00|14.26|14.16|14.28|14.18|14.28|14.18|14.24|14.14|13
1709843100000|2024-03-07 20:25:00|14.27|14.17|14.28|14.18|14.28|14.18|14.27|14.17|6
1709843400000|2024-03-07 20:30:00|14.3|14.2|14.3|14.2|14.3|14.2|14.29|14.19|3
1709843700000|2024-03-07 20:35:00|14.28|14.18|14.29|14.19|14.3|14.2|14.25|14.15|25
1709844000000|2024-03-07 20:40:00|14.3|14.2|14.27|14.17|14.3|14.2|14.27|14.17|50
1709844300000|2024-03-07 20:45:00|14.28|14.18|14.26|14.16|14.29|14.19|14.25|14.15|65
1709844600000|2024-03-07 20:50:00|14.25|14.15|14.21|14.11|14.25|14.15|14.21|14.11|24
1709844900000|2024-03-07 20:55:00|14.2|14.1|14.19|14.09|14.21|14.11|14.19|14.09|12
1709845200000|2024-03-07 21:00:00|14.18|14.08|14.17|14.07|14.19|14.09|14.16|14.06|78
1709845500000|2024-03-07 21:05:00|14.18|14.08|14.14|14.04|14.19|14.09|14.12|14.02|72
1709845800000|2024-03-07 21:10:00|14.13|14.03|14.13|14.03|14.16|14.06|14.12|14.02|98
1709846100000|2024-03-07 21:15:00|14.15|14.05|14.19|14.09|14.19|14.09|14.15|14.05|30
1709846400000|2024-03-07 21:20:00|14.18|14.08|14.19|14.09|14.2|14.1|14.17|14.07|18
1709846700000|2024-03-07 21:25:00|14.18|14.08|14.22|14.12|14.23|14.13|14.17|14.07|11
1709847000000|2024-03-07 21:30:00|14.2|14.1|14.17|14.07|14.2|14.1|14.17|14.07|6
1709847300000|2024-03-07 21:35:00|14.18|14.08|14.22|14.12|14.22|14.12|14.18|14.08|13
1709847600000|2024-03-07 21:40:00|14.21|14.11|14.23|14.13|14.23|14.13|14.21|14.11|5
1709847900000|2024-03-07 21:45:00|14.22|14.12|14.23|14.13|14.23|14.13|14.21|14.11|6
1709848200000|2024-03-07 21:50:00|14.21|14.11|14.21|14.11|14.22|14.12|14.19|14.09|8
1709848500000|2024-03-07 21:55:00|14.24|14.14|14.24|14.14|14.25|14.15|14.23|14.13|7
1709848800000|2024-03-07 22:00:00|14.25|14.15|14.24|14.14|14.25|14.15|14.23|14.13|14
1709849100000|2024-03-07 22:05:00|14.23|14.13|14.24|14.14|14.25|14.15|14.22|14.12|18
1709849400000|2024-03-07 22:10:00|14.23|14.13|14.22|14.12|14.24|14.14|14.22|14.12|6
1709849700000|2024-03-07 22:15:00|14.23|14.13|14.25|14.15|14.25|14.15|14.23|14.13|11
1709850000000|2024-03-07 22:20:00|14.26|14.16|14.25|14.15|14.26|14.16|14.25|14.15|4
1709850300000|2024-03-07 22:25:00|14.24|14.14|14.25|14.15|14.26|14.16|14.23|14.13|8
1709850600000|2024-03-07 22:30:00|14.26|14.16|14.24|14.14|14.26|14.16|14.23|14.13|5
1709850900000|2024-03-07 22:35:00|14.23|14.13|14.24|14.14|14.25|14.15|14.22|14.12|8
1709851200000|2024-03-07 22:40:00|14.23|14.13|14.2|14.1|14.24|14.14|14.2|14.1|8
1709851500000|2024-03-07 22:45:00|14.21|14.11|14.22|14.12|14.22|14.12|14.2|14.1|8
1709851800000|2024-03-07 22:50:00|14.21|14.11|14.21|14.11|14.22|14.12|14.19|14.09|15
1709852100000|2024-03-07 22:55:00|14.2|14.1|14.2|14.1|14.21|14.11|14.19|14.09|9
1709852400000|2024-03-07 23:00:00|14.19|14.09|14.18|14.08|14.2|14.1|14.17|14.07|16
1709852700000|2024-03-07 23:05:00|14.19|14.09|14.24|14.14|14.24|14.14|14.18|14.08|46
1709853000000|2024-03-07 23:10:00|14.23|14.13|14.29|14.19|14.29|14.19|14.23|14.13|39
1709853300000|2024-03-07 23:15:00|14.28|14.18|14.23|14.13|14.29|14.19|14.23|14.13|68
1709853600000|2024-03-07 23:20:00|14.22|14.12|14.22|14.12|14.22|14.12|14.2|14.1|61
1709853900000|2024-03-07 23:25:00|14.21|14.11|14.23|14.13|14.23|14.13|14.2|14.1|23
1709854200000|2024-03-07 23:30:00|14.22|14.12|14.27|14.17|14.27|14.17|14.22|14.12|52
1709854500000|2024-03-07 23:35:00|14.26|14.16|14.28|14.18|14.28|14.18|14.25|14.15|39
1709854800000|2024-03-07 23:40:00|14.27|14.17|14.26|14.16|14.27|14.17|14.26|14.16|8
1709855100000|2024-03-07 23:45:00|14.25|14.15|14.25|14.15|14.25|14.15|14.23|14.13|21
1709855400000|2024-03-07 23:50:00|14.24|14.14|14.26|14.16|14.26|14.16|14.24|14.14|59
1709855700000|2024-03-07 23:55:00|14.25|14.15|14.25|14.15|14.26|14.16|14.24|14.14|51
1709769600000|2024-03-07 00:00:00|13.91|13.81|13.88|13.78|13.94|13.84|13.86|13.76|44
1709769900000|2024-03-07 00:05:00|13.87|13.77|13.97|13.87|13.99|13.89|13.85|13.75|86
1709770200000|2024-03-07 00:10:00|13.98|13.88|13.99|13.89|14|13.9|13.96|13.86|46
1709770500000|2024-03-07 00:15:00|13.98|13.88|13.93|13.83|13.98|13.88|13.93|13.83|11
1709770800000|2024-03-07 00:20:00|13.92|13.82|13.86|13.76|13.93|13.83|13.86|13.76|83
1709771100000|2024-03-07 00:25:00|13.87|13.77|13.84|13.74|13.89|13.79|13.81|13.71|96
1709771400000|2024-03-07 00:30:00|13.85|13.75|13.89|13.79|13.9|13.8|13.84|13.74|67
1709771700000|2024-03-07 00:35:00|13.88|13.78|13.97|13.87|13.99|13.89|13.88|13.78|71
1709772000000|2024-03-07 00:40:00|13.96|13.86|13.99|13.89|14|13.9|13.96|13.86|56
1709772300000|2024-03-07 00:45:00|14|13.9|13.99|13.89|14.02|13.92|13.98|13.88|37
1709772600000|2024-03-07 00:50:00|14|13.9|13.97|13.87|14|13.9|13.96|13.86|9
1709772900000|2024-03-07 00:55:00|13.96|13.86|14.02|13.92|14.02|13.92|13.96|13.86|47
1709773200000|2024-03-07 01:00:00|14.03|13.93|13.96|13.86|14.04|13.94|13.96|13.86|89
1709773500000|2024-03-07 01:05:00|13.97|13.87|13.84|13.74|13.97|13.87|13.84|13.74|144
1709773800000|2024-03-07 01:10:00|13.83|13.73|13.91|13.81|13.95|13.85|13.82|13.72|136
1709774100000|2024-03-07 01:15:00|13.9|13.8|13.96|13.86|13.99|13.89|13.9|13.8|139
1709774400000|2024-03-07 01:20:00|13.97|13.87|13.94|13.84|13.99|13.89|13.93|13.83|94
1709774700000|2024-03-07 01:25:00|13.95|13.85|13.96|13.86|13.99|13.89|13.93|13.83|96
1709775000000|2024-03-07 01:30:00|13.97|13.87|14|13.9|14.01|13.91|13.93|13.83|114
1709775300000|2024-03-07 01:35:00|14.01|13.91|13.93|13.83|14.01|13.91|13.92|13.82|87
1709775600000|2024-03-07 01:40:00|13.94|13.84|14.02|13.92|14.03|13.93|13.91|13.81|55
1709775900000|2024-03-07 01:45:00|14.01|13.91|14.03|13.93|14.03|13.93|13.98|13.88|83
1709776200000|2024-03-07 01:50:00|14.04|13.94|14.04|13.94|14.05|13.95|14.02|13.92|33
1709776500000|2024-03-07 01:55:00|14.05|13.95|14.04|13.94|14.05|13.95|14.04|13.94|24
1709776800000|2024-03-07 02:00:00|14.05|13.95|14.08|13.98|14.09|13.99|14.03|13.93|26
1709777100000|2024-03-07 02:05:00|14.07|13.97|14.05|13.95|14.07|13.97|14.04|13.94|31
1709777400000|2024-03-07 02:10:00|14.04|13.94|14.14|14.04|14.14|14.04|14.03|13.93|46
1709777700000|2024-03-07 02:15:00|14.15|14.05|14.07|13.97|14.15|14.05|14.06|13.96|63
1709778000000|2024-03-07 02:20:00|14.08|13.98|14.04|13.94|14.08|13.98|14.02|13.92|95
1709778300000|2024-03-07 02:25:00|14.03|13.93|14.03|13.93|14.06|13.96|14.01|13.91|99
1709778600000|2024-03-07 02:30:00|14.04|13.94|14.01|13.91|14.04|13.94|13.96|13.86|106
1709778900000|2024-03-07 02:35:00|14|13.9|14.04|13.94|14.05|13.95|13.99|13.89|61
1709779200000|2024-03-07 02:40:00|14.05|13.95|14|13.9|14.05|13.95|13.99|13.89|86
1709779500000|2024-03-07 02:45:00|14.01|13.91|14.02|13.92|14.05|13.95|13.99|13.89|67
1709779800000|2024-03-07 02:50:00|14.01|13.91|14.09|13.99|14.09|13.99|14.01|13.91|79
1709780100000|2024-03-07 02:55:00|14.08|13.98|14.11|14.01|14.15|14.05|14.08|13.98|70
1709780400000|2024-03-07 03:00:00|14.12|14.02|14.16|14.06|14.18|14.08|14.09|13.99|92
1709780700000|2024-03-07 03:05:00|14.15|14.05|14.16|14.06|14.16|14.06|14.09|13.99|90
1709781000000|2024-03-07 03:10:00|14.17|14.07|14.17|14.07|14.17|14.07|14.13|14.03|10
1709781300000|2024-03-07 03:15:00|14.16|14.06|14.19|14.09|14.19|14.09|14.13|14.03|52
1709781600000|2024-03-07 03:20:00|14.18|14.08|14.17|14.07|14.19|14.09|14.16|14.06|68
1709781900000|2024-03-07 03:25:00|14.16|14.06|14.19|14.09|14.2|14.1|14.15|14.05|46
1709782200000|2024-03-07 03:30:00|14.2|14.1|14.3|14.2|14.31|14.21|14.2|14.1|53
1709782500000|2024-03-07 03:35:00|14.31|14.21|14.28|14.18|14.37|14.27|14.21|14.11|182
1709782800000|2024-03-07 03:40:00|14.27|14.17|14.26|14.16|14.39|14.29|14.2|14.1|234
1709783100000|2024-03-07 03:45:00|14.27|14.17|14.25|14.15|14.36|14.26|14.23|14.13|67
1709783400000|2024-03-07 03:50:00|14.23|14.13|14.26|14.16|14.26|14.16|14.19|14.09|93
1709783700000|2024-03-07 03:55:00|14.25|14.15|14.39|14.29|14.39|14.29|14.24|14.14|85
1709784000000|2024-03-07 04:00:00|14.39|14.29|14.35|14.25|14.39|14.29|14.25|14.15|204
1709784300000|2024-03-07 04:05:00|14.34|14.24|14.34|14.24|14.41|14.31|14.32|14.22|163
1709784600000|2024-03-07 04:10:00|14.33|14.23|14.26|14.16|14.35|14.25|14.26|14.16|154
1709784900000|2024-03-07 04:15:00|14.27|14.17|14.29|14.19|14.31|14.21|14.25|14.15|115
1709785200000|2024-03-07 04:20:00|14.3|14.2|14.22|14.12|14.3|14.2|14.22|14.12|103
1709785500000|2024-03-07 04:25:00|14.23|14.13|14.24|14.14|14.3|14.2|14.22|14.12|70
1709785800000|2024-03-07 04:30:00|14.25|14.15|14.2|14.1|14.27|14.17|14.2|14.1|72
1709786100000|2024-03-07 04:35:00|14.21|14.11|14.25|14.15|14.26|14.16|14.18|14.08|65
1709786400000|2024-03-07 04:40:00|14.26|14.16|14.2|14.1|14.26|14.16|14.2|14.1|33
1709786700000|2024-03-07 04:45:00|14.21|14.11|14.17|14.07|14.21|14.11|14.16|14.06|69
1709787000000|2024-03-07 04:50:00|14.18|14.08|14.18|14.08|14.19|14.09|14.15|14.05|71
1709787300000|2024-03-07 04:55:00|14.17|14.07|14.18|14.08|14.21|14.11|14.14|14.04|22
1709787600000|2024-03-07 05:00:00|14.19|14.09|14.19|14.09|14.21|14.11|14.18|14.08|22
1709787900000|2024-03-07 05:05:00|14.18|14.08|14.11|14.01|14.19|14.09|14.11|14.01|68
1709788200000|2024-03-07 05:10:00|14.1|14|14.09|13.99|14.13|14.03|14.09|13.99|10
1709788500000|2024-03-07 05:15:00|14.1|14|14.08|13.98|14.1|14|14.02|13.92|83
1709788800000|2024-03-07 05:20:00|14.09|13.99|14.11|14.01|14.15|14.05|14.09|13.99|106
1709789100000|2024-03-07 05:25:00|14.12|14.02|14.14|14.04|14.14|14.04|14.07|13.97|79
1709789400000|2024-03-07 05:30:00|14.15|14.05|14.02|13.92|14.15|14.05|14.02|13.92|122
1709789700000|2024-03-07 05:35:00|14.03|13.93|14|13.9|14.05|13.95|13.98|13.88|140
1709790000000|2024-03-07 05:40:00|14.01|13.91|13.97|13.87|14.02|13.92|13.95|13.85|105
1709790300000|2024-03-07 05:45:00|13.98|13.88|14.01|13.91|14.06|13.96|13.98|13.88|68
1709790600000|2024-03-07 05:50:00|14|13.9|13.92|13.82|14.02|13.92|13.91|13.81|102
1709790900000|2024-03-07 05:55:00|13.91|13.81|13.96|13.86|13.96|13.86|13.91|13.81|128
1709791200000|2024-03-07 06:00:00|13.97|13.87|14.05|13.95|14.06|13.96|13.97|13.87|150
1709791500000|2024-03-07 06:05:00|14.04|13.94|14.02|13.92|14.05|13.95|13.96|13.86|181
1709791800000|2024-03-07 06:10:00|14.01|13.91|14.05|13.95|14.08|13.98|13.97|13.87|111
1709792100000|2024-03-07 06:15:00|14.04|13.94|14.07|13.97|14.09|13.99|14.04|13.94|120
1709792400000|2024-03-07 06:20:00|14.08|13.98|14.13|14.03|14.14|14.04|14.06|13.96|106
1709792700000|2024-03-07 06:25:00|14.12|14.02|14.14|14.04|14.15|14.05|14.1|14|67
1709793000000|2024-03-07 06:30:00|14.13|14.03|14.15|14.05|14.16|14.06|14.1|14|85
1709793300000|2024-03-07 06:35:00|14.16|14.06|14.13|14.03|14.16|14.06|14.11|14.01|56
1709793600000|2024-03-07 06:40:00|14.14|14.04|14.1|14|14.15|14.05|14.07|13.97|61
1709793900000|2024-03-07 06:45:00|14.11|14.01|14.01|13.91|14.12|14.02|14.01|13.91|135
1709794200000|2024-03-07 06:50:00|14.02|13.92|14.08|13.98|14.08|13.98|14.01|13.91|99
1709794500000|2024-03-07 06:55:00|14.09|13.99|14.14|14.04|14.14|14.04|14.07|13.97|90
1709794800000|2024-03-07 07:00:00|14.13|14.03|14.16|14.06|14.16|14.06|14.1|14|78
1709795100000|2024-03-07 07:05:00|14.15|14.05|14.15|14.05|14.16|14.06|14.1|14|59
1709795400000|2024-03-07 07:10:00|14.14|14.04|14.14|14.04|14.15|14.05|14.12|14.02|81
1709795700000|2024-03-07 07:15:00|14.15|14.05|14.15|14.05|14.17|14.07|14.14|14.04|21
1709796000000|2024-03-07 07:20:00|14.14|14.04|14.15|14.05|14.16|14.06|14.13|14.03|26
1709796300000|2024-03-07 07:25:00|14.16|14.06|14.15|14.05|14.17|14.07|14.14|14.04|50
1709796600000|2024-03-07 07:30:00|14.14|14.04|14.13|14.03|14.14|14.04|14.09|13.99|58
1709796900000|2024-03-07 07:35:00|14.14|14.04|14.17|14.07|14.18|14.08|14.14|14.04|68
1709797200000|2024-03-07 07:40:00|14.18|14.08|14.22|14.12|14.23|14.13|14.17|14.07|35
1709797500000|2024-03-07 07:45:00|14.21|14.11|14.19|14.09|14.23|14.13|14.17|14.07|63
1709797800000|2024-03-07 07:50:00|14.18|14.08|14.21|14.11|14.21|14.11|14.16|14.06|80
1709798100000|2024-03-07 07:55:00|14.22|14.12|14.24|14.14|14.24|14.14|14.21|14.11|95
1709798400000|2024-03-07 08:00:00|14.23|14.13|14.31|14.21|14.31|14.21|14.23|14.13|43
1709798700000|2024-03-07 08:05:00|14.3|14.2|14.34|14.24|14.34|14.24|14.3|14.2|59
1709799000000|2024-03-07 08:10:00|14.33|14.23|14.28|14.18|14.35|14.25|14.25|14.15|76
1709799300000|2024-03-07 08:15:00|14.29|14.19|14.26|14.16|14.31|14.21|14.26|14.16|90
1709799600000|2024-03-07 08:20:00|14.27|14.17|14.29|14.19|14.3|14.2|14.26|14.16|25
1709799900000|2024-03-07 08:25:00|14.28|14.18|14.28|14.18|14.29|14.19|14.26|14.16|31
1709800200000|2024-03-07 08:30:00|14.29|14.19|14.26|14.16|14.29|14.19|14.23|14.13|56
1709800500000|2024-03-07 08:35:00|14.27|14.17|14.26|14.16|14.31|14.21|14.25|14.15|74
1709800800000|2024-03-07 08:40:00|14.27|14.17|14.28|14.18|14.29|14.19|14.26|14.16|36
1709801100000|2024-03-07 08:45:00|14.29|14.19|14.24|14.14|14.29|14.19|14.24|14.14|50
1709801400000|2024-03-07 08:50:00|14.25|14.15|14.23|14.13|14.25|14.15|14.19|14.09|39
1709801700000|2024-03-07 08:55:00|14.22|14.12|14.19|14.09|14.23|14.13|14.19|14.09|62
1709802000000|2024-03-07 09:00:00|14.2|14.1|14.24|14.14|14.25|14.15|14.17|14.07|43
1709802300000|2024-03-07 09:05:00|14.25|14.15|14.24|14.14|14.26|14.16|14.21|14.11|52
1709802600000|2024-03-07 09:10:00|14.23|14.13|14.21|14.11|14.25|14.15|14.21|14.11|27
1709802900000|2024-03-07 09:15:00|14.22|14.12|14.21|14.11|14.24|14.14|14.19|14.09|36
1709803200000|2024-03-07 09:20:00|14.2|14.1|14.18|14.08|14.21|14.11|14.18|14.08|25
1709803500000|2024-03-07 09:25:00|14.17|14.07|14.16|14.06|14.19|14.09|14.15|14.05|34
1709803800000|2024-03-07 09:30:00|14.15|14.05|14.16|14.06|14.16|14.06|14.13|14.03|20
1709804100000|2024-03-07 09:35:00|14.17|14.07|14.2|14.1|14.2|14.1|14.16|14.06|24
1709804400000|2024-03-07 09:40:00|14.21|14.11|14.18|14.08|14.21|14.11|14.17|14.07|28
1709804700000|2024-03-07 09:45:00|14.17|14.07|14.14|14.04|14.17|14.07|14.13|14.03|26
1709805000000|2024-03-07 09:50:00|14.15|14.05|14.16|14.06|14.16|14.06|14.14|14.04|30
1709805300000|2024-03-07 09:55:00|14.15|14.05|14.14|14.04|14.17|14.07|14.14|14.04|12
1709805600000|2024-03-07 10:00:00|14.14|14.04|14.17|14.07|14.17|14.07|14.14|14.04|10
1709805900000|2024-03-07 10:05:00|14.16|14.06|14.22|14.12|14.22|14.12|14.14|14.04|33
1709806200000|2024-03-07 10:10:00|14.21|14.11|14.21|14.11|14.24|14.14|14.19|14.09|33
1709806500000|2024-03-07 10:15:00|14.2|14.1|14.2|14.1|14.24|14.14|14.19|14.09|42
1709806800000|2024-03-07 10:20:00|14.19|14.09|14.22|14.12|14.23|14.13|14.19|14.09|18
1709807100000|2024-03-07 10:25:00|14.23|14.13|14.22|14.12|14.24|14.14|14.22|14.12|24
1709807400000|2024-03-07 10:30:00|14.21|14.11|14.18|14.08|14.23|14.13|14.18|14.08|48
1709807700000|2024-03-07 10:35:00|14.19|14.09|14.16|14.06|14.19|14.09|14.15|14.05|38
1709808000000|2024-03-07 10:40:00|14.17|14.07|14.19|14.09|14.19|14.09|14.16|14.06|25
1709808300000|2024-03-07 10:45:00|14.18|14.08|14.21|14.11|14.22|14.12|14.18|14.08|32
1709808600000|2024-03-07 10:50:00|14.2|14.1|14.19|14.09|14.21|14.11|14.18|14.08|8
1709808900000|2024-03-07 10:55:00|14.18|14.08|14.2|14.1|14.21|14.11|14.18|14.08|4
1709809200000|2024-03-07 11:00:00|14.21|14.11|14.24|14.14|14.24|14.14|14.2|14.1|10
1709809500000|2024-03-07 11:05:00|14.25|14.15|14.24|14.14|14.26|14.16|14.23|14.13|58
1709809800000|2024-03-07 11:10:00|14.23|14.13|14.24|14.14|14.25|14.15|14.22|14.12|32
1709810100000|2024-03-07 11:15:00|14.25|14.15|14.16|14.06|14.25|14.15|14.16|14.06|48
1709810400000|2024-03-07 11:20:00|14.17|14.07|14.19|14.09|14.22|14.12|14.17|14.07|63
1709810700000|2024-03-07 11:25:00|14.18|14.08|14.19|14.09|14.21|14.11|14.15|14.05|70
1709811000000|2024-03-07 11:30:00|14.2|14.1|14.18|14.08|14.21|14.11|14.16|14.06|25
1709811300000|2024-03-07 11:35:00|14.19|14.09|14.14|14.04|14.2|14.1|14.1|14|40
1709811600000|2024-03-07 11:40:00|14.15|14.05|14.11|14.01|14.15|14.05|14.09|13.99|49
1709811900000|2024-03-07 11:45:00|14.12|14.02|14.06|13.96|14.12|14.02|14.05|13.95|63
1709812200000|2024-03-07 11:50:00|14.07|13.97|14.11|14.01|14.12|14.02|14.07|13.97|37
1709812500000|2024-03-07 11:55:00|14.1|14|14.11|14.01|14.12|14.02|14.09|13.99|24
1709812800000|2024-03-07 12:00:00|14.1|14|14.11|14.01|14.12|14.02|14.09|13.99|14
1709813100000|2024-03-07 12:05:00|14.1|14|14.12|14.02|14.12|14.02|14.1|14|17
1709813400000|2024-03-07 12:10:00|14.11|14.01|14.12|14.02|14.13|14.03|14.09|13.99|26
1709813700000|2024-03-07 12:15:00|14.1|14|14.1|14|14.14|14.04|14.09|13.99|27
1709814000000|2024-03-07 12:20:00|14.11|14.01|14.06|13.96|14.12|14.02|14.06|13.96|12
1709814300000|2024-03-07 12:25:00|14.05|13.95|14.06|13.96|14.08|13.98|14.05|13.95|12
1709814600000|2024-03-07 12:30:00|14.07|13.97|14.05|13.95|14.07|13.97|14.03|13.93|29
1709814900000|2024-03-07 12:35:00|14.04|13.94|14.07|13.97|14.08|13.98|14.04|13.94|28
1709815200000|2024-03-07 12:40:00|14.06|13.96|14.03|13.93|14.07|13.97|14.03|13.93|26
1709815500000|2024-03-07 12:45:00|14.04|13.94|14.02|13.92|14.05|13.95|14.01|13.91|21
1709815800000|2024-03-07 12:50:00|14.03|13.93|13.99|13.89|14.03|13.93|13.97|13.87|19
1709816100000|2024-03-07 12:55:00|13.98|13.88|14.01|13.91|14.01|13.91|13.97|13.87|14
1709816400000|2024-03-07 13:00:00|14.02|13.92|13.98|13.88|14.02|13.92|13.97|13.87|15
1709816700000|2024-03-07 13:05:00|13.99|13.89|13.98|13.88|14.01|13.91|13.97|13.87|18
1709817000000|2024-03-07 13:10:00|13.97|13.87|13.97|13.87|13.98|13.88|13.97|13.87|17
1709817300000|2024-03-07 13:15:00|13.98|13.88|14|13.9|14|13.9|13.97|13.87|25
1709817600000|2024-03-07 13:20:00|14.01|13.91|14.01|13.91|14.02|13.92|13.98|13.88|33
1709817900000|2024-03-07 13:25:00|14.02|13.92|14.07|13.97|14.07|13.97|14|13.9|20
1709818200000|2024-03-07 13:30:00|14.08|13.98|14.09|13.99|14.13|14.03|14.07|13.97|70
1709818500000|2024-03-07 13:35:00|14.08|13.98|14.07|13.97|14.1|14|14.07|13.97|32
1709818800000|2024-03-07 13:40:00|14.08|13.98|14.09|13.99|14.1|14|14.06|13.96|48
1709819100000|2024-03-07 13:45:00|14.1|14|14.11|14.01|14.11|14.01|14.09|13.99|26
1709819400000|2024-03-07 13:50:00|14.1|14|14.12|14.02|14.13|14.03|14.1|14|39
1709819700000|2024-03-07 13:55:00|14.13|14.03|14.11|14.01|14.14|14.04|14.11|14.01|11
1709820000000|2024-03-07 14:00:00|14.12|14.02|14.14|14.04|14.15|14.05|14.1|14|31
1709820300000|2024-03-07 14:05:00|14.13|14.03|14.15|14.05|14.15|14.05|14.12|14.02|19
1709820600000|2024-03-07 14:10:00|14.14|14.04|14.12|14.02|14.15|14.05|14.12|14.02|35
1709820900000|2024-03-07 14:15:00|14.13|14.03|14.12|14.02|14.16|14.06|14.11|14.01|34
1709821200000|2024-03-07 14:20:00|14.13|14.03|14.14|14.04|14.14|14.04|14.12|14.02|30
1709821500000|2024-03-07 14:25:00|14.15|14.05|14.13|14.03|14.16|14.06|14.13|14.03|35
1709821800000|2024-03-07 14:30:00|14.14|14.04|14.14|14.04|14.16|14.06|14.1|14|67
1709822100000|2024-03-07 14:35:00|14.15|14.05|14.15|14.05|14.16|14.06|14.14|14.04|23
1709822400000|2024-03-07 14:40:00|14.14|14.04|14.02|13.92|14.15|14.05|13.99|13.89|111
1709822700000|2024-03-07 14:45:00|14.01|13.91|13.96|13.86|14.04|13.94|13.84|13.74|254
1709823000000|2024-03-07 14:50:00|13.97|13.87|14.03|13.93|14.07|13.97|13.94|13.84|150
1709823300000|2024-03-07 14:55:00|14.02|13.92|14.06|13.96|14.08|13.98|14|13.9|147
1709823600000|2024-03-07 15:00:00|14.05|13.95|14.09|13.99|14.12|14.02|14.04|13.94|117
1709823900000|2024-03-07 15:05:00|14.1|14|14.02|13.92|14.1|14|14|13.9|130
1709824200000|2024-03-07 15:10:00|14.03|13.93|14.02|13.92|14.06|13.96|14.01|13.91|80
1709824500000|2024-03-07 15:15:00|14.03|13.93|14.05|13.95|14.08|13.98|13.99|13.89|97
1709824800000|2024-03-07 15:20:00|14.06|13.96|14|13.9|14.06|13.96|13.98|13.88|81
1709825100000|2024-03-07 15:25:00|14.01|13.91|14.01|13.91|14.03|13.93|13.99|13.89|53
1709825400000|2024-03-07 15:30:00|14.02|13.92|14.06|13.96|14.06|13.96|14|13.9|49
1709825700000|2024-03-07 15:35:00|14.05|13.95|14.06|13.96|14.07|13.97|14.05|13.95|36
1709826000000|2024-03-07 15:40:00|14.05|13.95|14.08|13.98|14.08|13.98|14.05|13.95|36
1709826300000|2024-03-07 15:45:00|14.09|13.99|14.13|14.03|14.13|14.03|14.08|13.98|39
1709826600000|2024-03-07 15:50:00|14.12|14.02|14.13|14.03|14.13|14.03|14.11|14.01|24
1709826900000|2024-03-07 15:55:00|14.14|14.04|14.13|14.03|14.15|14.05|14.12|14.02|34
1709827200000|2024-03-07 16:00:00|14.12|14.02|14.14|14.04|14.17|14.07|14.11|14.01|85
1709827500000|2024-03-07 16:05:00|14.15|14.05|14.12|14.02|14.15|14.05|14.11|14.01|44
1709827800000|2024-03-07 16:10:00|14.13|14.03|14.08|13.98|14.14|14.04|14.06|13.96|44
1709828100000|2024-03-07 16:15:00|14.09|13.99|14.07|13.97|14.1|14|14.06|13.96|57
1709828400000|2024-03-07 16:20:00|14.08|13.98|14.09|13.99|14.1|14|14.03|13.93|38
1709828700000|2024-03-07 16:25:00|14.08|13.98|14.04|13.94|14.09|13.99|14.04|13.94|115
1709829000000|2024-03-07 16:30:00|14.05|13.95|14.05|13.95|14.05|13.95|14.04|13.94|29
1709829300000|2024-03-07 16:35:00|14.06|13.96|14.03|13.93|14.06|13.96|14.02|13.92|38
1709829600000|2024-03-07 16:40:00|14.04|13.94|14.03|13.93|14.05|13.95|14.02|13.92|44
1709829900000|2024-03-07 16:45:00|14.04|13.94|14.03|13.93|14.04|13.94|13.99|13.89|40
1709830200000|2024-03-07 16:50:00|14.04|13.94|14.04|13.94|14.05|13.95|14.03|13.93|25
1709830500000|2024-03-07 16:55:00|14.05|13.95|14.03|13.93|14.05|13.95|14.02|13.92|25
1709830800000|2024-03-07 17:00:00|14.04|13.94|14.03|13.93|14.04|13.94|14.01|13.91|8
1709831100000|2024-03-07 17:05:00|14.02|13.92|14.09|13.99|14.09|13.99|14.02|13.92|50
1709831400000|2024-03-07 17:10:00|14.08|13.98|14.09|13.99|14.09|13.99|14.07|13.97|18
1709831700000|2024-03-07 17:15:00|14.08|13.98|14.05|13.95|14.09|13.99|14.04|13.94|58
1709832000000|2024-03-07 17:20:00|14.04|13.94|14.08|13.98|14.08|13.98|14.03|13.93|15
1709832300000|2024-03-07 17:25:00|14.09|13.99|14.06|13.96|14.09|13.99|14.06|13.96|72
1709832600000|2024-03-07 17:30:00|14.07|13.97|14.08|13.98|14.09|13.99|14.06|13.96|74
1709832900000|2024-03-07 17:35:00|14.09|13.99|14.12|14.02|14.12|14.02|14.06|13.96|100
1709833200000|2024-03-07 17:40:00|14.11|14.01|14.14|14.04|14.14|14.04|14.1|14|92
1709833500000|2024-03-07 17:45:00|14.13|14.03|14.13|14.03|14.15|14.05|14.13|14.03|31
1709833800000|2024-03-07 17:50:00|14.14|14.04|14.12|14.02|14.14|14.04|14.11|14.01|57
1709834100000|2024-03-07 17:55:00|14.13|14.03|14.13|14.03|14.14|14.04|14.08|13.98|145
1709834400000|2024-03-07 18:00:00|14.14|14.04|14.11|14.01|14.14|14.04|14.08|13.98|108
1709834700000|2024-03-07 18:05:00|14.12|14.02|14.13|14.03|14.13|14.03|14.08|13.98|70
1709835000000|2024-03-07 18:10:00|14.12|14.02|14.13|14.03|14.14|14.04|14.12|14.02|58
1709835300000|2024-03-07 18:15:00|14.14|14.04|14.15|14.05|14.15|14.05|14.12|14.02|28
1709835600000|2024-03-07 18:20:00|14.16|14.06|14.13|14.03|14.16|14.06|14.13|14.03|14
1709835900000|2024-03-07 18:25:00|14.12|14.02|14.14|14.04|14.14|14.04|14.12|14.02|9
1709836200000|2024-03-07 18:30:00|14.15|14.05|14.11|14.01|14.15|14.05|14.1|14|67
1709836500000|2024-03-07 18:35:00|14.12|14.02|14.11|14.01|14.12|14.02|14.11|14.01|36
1709836800000|2024-03-07 18:40:00|14.1|14|14.14|14.04|14.16|14.06|14.1|14|41
1709837100000|2024-03-07 18:45:00|14.15|14.05|14.17|14.07|14.17|14.07|14.14|14.04|35
1709837400000|2024-03-07 18:50:00|14.18|14.08|14.18|14.08|14.18|14.08|14.17|14.07|11
1709837700000|2024-03-07 18:55:00|14.17|14.07|14.18|14.08|14.19|14.09|14.17|14.07|10
1709838000000|2024-03-07 19:00:00|14.19|14.09|14.21|14.11|14.21|14.11|14.18|14.08|7
1709838300000|2024-03-07 19:05:00|14.22|14.12|14.26|14.16|14.26|14.16|14.22|14.12|18
1709838600000|2024-03-07 19:10:00|14.27|14.17|14.29|14.19|14.29|14.19|14.26|14.16|17
1709838900000|2024-03-07 19:15:00|14.28|14.18|14.24|14.14|14.29|14.19|14.2|14.1|99
1709839200000|2024-03-07 19:20:00|14.25|14.15|14.22|14.12|14.25|14.15|14.21|14.11|78
1709839500000|2024-03-07 19:25:00|14.23|14.13|14.2|14.1|14.24|14.14|14.17|14.07|142
1709839800000|2024-03-07 19:30:00|14.21|14.11|14.23|14.13|14.23|14.13|14.17|14.07|95
1709840100000|2024-03-07 19:35:00|14.24|14.14|14.24|14.14|14.24|14.14|14.21|14.11|49
1709840400000|2024-03-07 19:40:00|14.25|14.15|14.27|14.17|14.27|14.17|14.23|14.13|21
1709840700000|2024-03-07 19:45:00|14.26|14.16|14.28|14.18|14.29|14.19|14.26|14.16|33
1709841000000|2024-03-07 19:50:00|14.29|14.19|14.28|14.18|14.29|14.19|14.26|14.16|20
1709841300000|2024-03-07 19:55:00|14.29|14.19|14.27|14.17|14.29|14.19|14.26|14.16|15
1709841600000|2024-03-07 20:00:00|14.28|14.18|14.27|14.17|14.29|14.19|14.27|14.17|30
1709841900000|2024-03-07 20:05:00|14.28|14.18|14.28|14.18|14.29|14.19|14.26|14.16|27
1709842200000|2024-03-07 20:10:00|14.26|14.16|14.25|14.15|14.26|14.16|14.23|14.13|12
1709842500000|2024-03-07 20:15:00|14.26|14.16|14.25|14.15|14.27|14.17|14.25|14.15|10
1709842800000|2024-03-07 20:20:00|14.26|14.16|14.28|14.18|14.28|14.18|14.24|14.14|13
1709843100000|2024-03-07 20:25:00|14.27|14.17|14.28|14.18|14.28|14.18|14.27|14.17|6
1709843400000|2024-03-07 20:30:00|14.3|14.2|14.3|14.2|14.3|14.2|14.29|14.19|3
1709843700000|2024-03-07 20:35:00|14.28|14.18|14.29|14.19|14.3|14.2|14.25|14.15|25
1709844000000|2024-03-07 20:40:00|14.3|14.2|14.27|14.17|14.3|14.2|14.27|14.17|50
1709844300000|2024-03-07 20:45:00|14.28|14.18|14.26|14.16|14.29|14.19|14.25|14.15|65
1709844600000|2024-03-07 20:50:00|14.25|14.15|14.21|14.11|14.25|14.15|14.21|14.11|24
1709844900000|2024-03-07 20:55:00|14.2|14.1|14.19|14.09|14.21|14.11|14.19|14.09|12
1709845200000|2024-03-07 21:00:00|14.18|14.08|14.17|14.07|14.19|14.09|14.16|14.06|78
1709845500000|2024-03-07 21:05:00|14.18|14.08|14.14|14.04|14.19|14.09|14.12|14.02|72
1709845800000|2024-03-07 21:10:00|14.13|14.03|14.13|14.03|14.16|14.06|14.12|14.02|98
1709846100000|2024-03-07 21:15:00|14.15|14.05|14.19|14.09|14.19|14.09|14.15|14.05|30
1709846400000|2024-03-07 21:20:00|14.18|14.08|14.19|14.09|14.2|14.1|14.17|14.07|18
1709846700000|2024-03-07 21:25:00|14.18|14.08|14.22|14.12|14.23|14.13|14.17|14.07|11
1709847000000|2024-03-07 21:30:00|14.2|14.1|14.17|14.07|14.2|14.1|14.17|14.07|6
1709847300000|2024-03-07 21:35:00|14.18|14.08|14.22|14.12|14.22|14.12|14.18|14.08|13
1709847600000|2024-03-07 21:40:00|14.21|14.11|14.23|14.13|14.23|14.13|14.21|14.11|5
1709847900000|2024-03-07 21:45:00|14.22|14.12|14.23|14.13|14.23|14.13|14.21|14.11|6
1709848200000|2024-03-07 21:50:00|14.21|14.11|14.21|14.11|14.22|14.12|14.19|14.09|8
1709848500000|2024-03-07 21:55:00|14.24|14.14|14.24|14.14|14.25|14.15|14.23|14.13|7
1709848800000|2024-03-07 22:00:00|14.25|14.15|14.24|14.14|14.25|14.15|14.23|14.13|14
1709849100000|2024-03-07 22:05:00|14.23|14.13|14.24|14.14|14.25|14.15|14.22|14.12|18
1709849400000|2024-03-07 22:10:00|14.23|14.13|14.22|14.12|14.24|14.14|14.22|14.12|6
1709849700000|2024-03-07 22:15:00|14.23|14.13|14.25|14.15|14.25|14.15|14.23|14.13|11
1709850000000|2024-03-07 22:20:00|14.26|14.16|14.25|14.15|14.26|14.16|14.25|14.15|4
1709850300000|2024-03-07 22:25:00|14.24|14.14|14.25|14.15|14.26|14.16|14.23|14.13|8
1709850600000|2024-03-07 22:30:00|14.26|14.16|14.24|14.14|14.26|14.16|14.23|14.13|5
1709850900000|2024-03-07 22:35:00|14.23|14.13|14.24|14.14|14.25|14.15|14.22|14.12|8
1709851200000|2024-03-07 22:40:00|14.23|14.13|14.2|14.1|14.24|14.14|14.2|14.1|8
1709851500000|2024-03-07 22:45:00|14.21|14.11|14.22|14.12|14.22|14.12|14.2|14.1|8
1709851800000|2024-03-07 22:50:00|14.21|14.11|14.21|14.11|14.22|14.12|14.19|14.09|15
1709852100000|2024-03-07 22:55:00|14.2|14.1|14.2|14.1|14.21|14.11|14.19|14.09|9
1709852400000|2024-03-07 23:00:00|14.19|14.09|14.18|14.08|14.2|14.1|14.17|14.07|16
1709852700000|2024-03-07 23:05:00|14.19|14.09|14.24|14.14|14.24|14.14|14.18|14.08|46
1709853000000|2024-03-07 23:10:00|14.23|14.13|14.29|14.19|14.29|14.19|14.23|14.13|39
1709853300000|2024-03-07 23:15:00|14.28|14.18|14.23|14.13|14.29|14.19|14.23|14.13|68
1709853600000|2024-03-07 23:20:00|14.22|14.12|14.22|14.12|14.22|14.12|14.2|14.1|61
1709853900000|2024-03-07 23:25:00|14.21|14.11|14.23|14.13|14.23|14.13|14.2|14.1|23
1709854200000|2024-03-07 23:30:00|14.22|14.12|14.27|14.17|14.27|14.17|14.22|14.12|52
1709854500000|2024-03-07 23:35:00|14.26|14.16|14.28|14.18|14.28|14.18|14.25|14.15|39
1709854800000|2024-03-07 23:40:00|14.27|14.17|14.26|14.16|14.27|14.17|14.26|14.16|8
1709855100000|2024-03-07 23:45:00|14.25|14.15|14.25|14.15|14.25|14.15|14.23|14.13|21
1709855400000|2024-03-07 23:50:00|14.24|14.14|14.26|14.16|14.26|14.16|14.24|14.14|59
1709855700000|2024-03-07 23:55:00|14.25|14.15|14.25|14.15|14.26|14.16|14.24|14.14|51
1709856000000|2024-03-08 00:00:00|14.26|14.16|14.27|14.17|14.29|14.19|14.25|14.15|32
1709856300000|2024-03-08 00:05:00|14.28|14.18|14.26|14.16|14.28|14.18|14.25|14.15|23
1709856600000|2024-03-08 00:10:00|14.28|14.18|14.29|14.19|14.29|14.19|14.27|14.17|12
1709856900000|2024-03-08 00:15:00|14.28|14.18|14.27|14.17|14.29|14.19|14.26|14.16|24
1709857200000|2024-03-08 00:20:00|14.26|14.16|14.28|14.18|14.28|14.18|14.26|14.16|33
1709857500000|2024-03-08 00:25:00|14.29|14.19|14.3|14.2|14.3|14.2|14.28|14.18|14
1709857800000|2024-03-08 00:30:00|14.31|14.21|14.28|14.18|14.31|14.21|14.28|14.18|6
1709858100000|2024-03-08 00:35:00|14.27|14.17|14.25|14.15|14.27|14.17|14.23|14.13|71
1709858400000|2024-03-08 00:40:00|14.24|14.14|14.25|14.15|14.25|14.15|14.24|14.14|4
1709858700000|2024-03-08 00:45:00|14.26|14.16|14.26|14.16|14.27|14.17|14.25|14.15|29
1709859000000|2024-03-08 00:50:00|14.27|14.17|14.33|14.23|14.33|14.23|14.26|14.16|19
1709859300000|2024-03-08 00:55:00|14.34|14.24|14.34|14.24|14.34|14.24|14.33|14.23|7
1709859600000|2024-03-08 01:00:00|14.33|14.23|14.35|14.25|14.35|14.25|14.33|14.23|3
1709859900000|2024-03-08 01:05:00|14.34|14.24|14.34|14.24|14.34|14.24|14.33|14.23|15
1709860500000|2024-03-08 01:15:00|14.33|14.23|14.32|14.22|14.33|14.23|14.29|14.19|10
1709860800000|2024-03-08 01:20:00|14.31|14.21|14.29|14.19|14.32|14.22|14.29|14.19|39
1709861100000|2024-03-08 01:25:00|14.27|14.17|14.23|14.13|14.27|14.17|14.23|14.13|11
1709861400000|2024-03-08 01:30:00|14.22|14.12|14.19|14.09|14.23|14.13|14.19|14.09|48
1709861700000|2024-03-08 01:35:00|14.18|14.08|14.16|14.06|14.18|14.08|14.16|14.06|39
1709862000000|2024-03-08 01:40:00|14.17|14.07|14.21|14.11|14.22|14.12|14.16|14.06|95
1709862300000|2024-03-08 01:45:00|14.22|14.12|14.22|14.12|14.23|14.13|14.2|14.1|29
1709862600000|2024-03-08 01:50:00|14.23|14.13|14.19|14.09|14.23|14.13|14.18|14.08|55
1709862900000|2024-03-08 01:55:00|14.2|14.1|14.17|14.07|14.2|14.1|14.16|14.06|26
1709863200000|2024-03-08 02:00:00|14.17|14.07|14.15|14.05|14.17|14.07|14.14|14.04|39
1709863800000|2024-03-08 02:10:00|14.16|14.06|14.17|14.07|14.17|14.07|14.16|14.06|2
1709864100000|2024-03-08 02:15:00|14.18|14.08|14.17|14.07|14.18|14.08|14.17|14.07|18
1709864400000|2024-03-08 02:20:00|14.18|14.08|14.16|14.06|14.18|14.08|14.16|14.06|27
1709864700000|2024-03-08 02:25:00|14.17|14.07|14.16|14.06|14.17|14.07|14.14|14.04|20
1709865000000|2024-03-08 02:30:00|14.15|14.05|14.14|14.04|14.16|14.06|14.13|14.03|86
1709865300000|2024-03-08 02:35:00|14.15|14.05|14.15|14.05|14.16|14.06|14.14|14.04|63
1709865600000|2024-03-08 02:40:00|14.18|14.08|14.19|14.09|14.2|14.1|14.18|14.08|28
1709865900000|2024-03-08 02:45:00|14.2|14.1|14.19|14.09|14.2|14.1|14.18|14.08|26
1709866200000|2024-03-08 02:50:00|14.2|14.1|14.14|14.04|14.2|14.1|14.14|14.04|59
1709866500000|2024-03-08 02:55:00|14.15|14.05|14.14|14.04|14.16|14.06|14.14|14.04|32
1709866800000|2024-03-08 03:00:00|14.15|14.05|14.07|13.97|14.15|14.05|14.07|13.97|65
1709867100000|2024-03-08 03:05:00|14.08|13.98|14.09|13.99|14.11|14.01|14.07|13.97|54
1709867400000|2024-03-08 03:10:00|14.1|14|14.09|13.99|14.12|14.02|14.08|13.98|16
1709867700000|2024-03-08 03:15:00|14.08|13.98|14.08|13.98|14.09|13.99|14.05|13.95|36
1709868000000|2024-03-08 03:20:00|14.07|13.97|14.08|13.98|14.1|14|14.06|13.96|38
1709868300000|2024-03-08 03:25:00|14.09|13.99|14.1|14|14.1|14|14.07|13.97|34
1709868600000|2024-03-08 03:30:00|14.08|13.98|14.06|13.96|14.09|13.99|14.06|13.96|41
1709868900000|2024-03-08 03:35:00|14.07|13.97|14.09|13.99|14.09|13.99|14.06|13.96|25
1709869200000|2024-03-08 03:40:00|14.1|14|14.08|13.98|14.1|14|14.08|13.98|7
1709869500000|2024-03-08 03:45:00|14.07|13.97|14.08|13.98|14.08|13.98|14.06|13.96|18
1709869800000|2024-03-08 03:50:00|14.07|13.97|14.09|13.99|14.1|14|14.07|13.97|5
1709870100000|2024-03-08 03:55:00|14.1|14|14.11|14.01|14.11|14.01|14.09|13.99|44
1709870400000|2024-03-08 04:00:00|14.12|14.02|14.12|14.02|14.12|14.02|14.1|14|38
1709870700000|2024-03-08 04:05:00|14.13|14.03|14.14|14.04|14.14|14.04|14.12|14.02|24
1709871000000|2024-03-08 04:10:00|14.15|14.05|14.14|14.04|14.15|14.05|14.13|14.03|58
1709871300000|2024-03-08 04:15:00|14.13|14.03|14.14|14.04|14.15|14.05|14.13|14.03|6
1709871600000|2024-03-08 04:20:00|14.13|14.03|14.14|14.04|14.14|14.04|14.13|14.03|36
1709871900000|2024-03-08 04:25:00|14.15|14.05|14.16|14.06|14.16|14.06|14.14|14.04|70
1709872200000|2024-03-08 04:30:00|14.15|14.05|14.11|14.01|14.16|14.06|14.1|14|13
1709872500000|2024-03-08 04:35:00|14.09|13.99|14.08|13.98|14.09|13.99|14.08|13.98|16
1709872800000|2024-03-08 04:40:00|14.09|13.99|14.07|13.97|14.1|14|14.07|13.97|9
1709873100000|2024-03-08 04:45:00|14.08|13.98|14.11|14.01|14.11|14.01|14.06|13.96|11
1709873400000|2024-03-08 04:50:00|14.1|14|14.1|14|14.11|14.01|14.09|13.99|7
1709873700000|2024-03-08 04:55:00|14.09|13.99|14.13|14.03|14.13|14.03|14.09|13.99|9
1709874000000|2024-03-08 05:00:00|14.11|14.01|14.14|14.04|14.16|14.06|14.11|14.01|14
1709874300000|2024-03-08 05:05:00|14.15|14.05|14.14|14.04|14.16|14.06|14.13|14.03|8
1709874600000|2024-03-08 05:10:00|14.13|14.03|14.13|14.03|14.13|14.03|14.13|14.03|1
1709874900000|2024-03-08 05:15:00|14.14|14.04|14.13|14.03|14.15|14.05|14.13|14.03|14
1709875200000|2024-03-08 05:20:00|14.12|14.02|14.12|14.02|14.13|14.03|14.1|14|45
1709875500000|2024-03-08 05:25:00|14.13|14.03|14.09|13.99|14.14|14.04|14.07|13.97|60
1709875800000|2024-03-08 05:30:00|14.08|13.98|14.09|13.99|14.11|14.01|14.06|13.96|42
1709876100000|2024-03-08 05:35:00|14.08|13.98|14.08|13.98|14.09|13.99|14.08|13.98|9
1709876400000|2024-03-08 05:40:00|14.07|13.97|14.07|13.97|14.08|13.98|14.06|13.96|13
1709876700000|2024-03-08 05:45:00|14.08|13.98|14.1|14|14.1|14|14.07|13.97|41
1709877000000|2024-03-08 05:50:00|14.11|14.01|14.11|14.01|14.12|14.02|14.1|14|11
1709877300000|2024-03-08 05:55:00|14.12|14.02|14.12|14.02|14.13|14.03|14.11|14.01|25
1709877600000|2024-03-08 06:00:00|14.09|13.99|14.1|14|14.1|14|14.09|13.99|8
1709877900000|2024-03-08 06:05:00|14.09|13.99|14.11|14.01|14.12|14.02|14.09|13.99|53
1709878200000|2024-03-08 06:10:00|14.12|14.02|14.1|14|14.12|14.02|14.1|14|33
1709878500000|2024-03-08 06:15:00|14.11|14.01|14.1|14|14.11|14.01|14.09|13.99|14
1709878800000|2024-03-08 06:20:00|14.11|14.01|14.11|14.01|14.12|14.02|14.09|13.99|9
1709879100000|2024-03-08 06:25:00|14.12|14.02|14.11|14.01|14.12|14.02|14.1|14|26
1709879400000|2024-03-08 06:30:00|14.12|14.02|14.13|14.03|14.13|14.03|14.11|14.01|28
1709879700000|2024-03-08 06:35:00|14.12|14.02|14.13|14.03|14.14|14.04|14.12|14.02|14
1709880000000|2024-03-08 06:40:00|14.14|14.04|14.15|14.05|14.15|14.05|14.13|14.03|112
1709880300000|2024-03-08 06:45:00|14.14|14.04|14.18|14.08|14.18|14.08|14.14|14.04|88
1709880600000|2024-03-08 06:50:00|14.19|14.09|14.19|14.09|14.19|14.09|14.17|14.07|25
1709880900000|2024-03-08 06:55:00|14.2|14.1|14.2|14.1|14.2|14.1|14.18|14.08|17
1709881200000|2024-03-08 07:00:00|14.19|14.09|14.16|14.06|14.2|14.1|14.16|14.06|66
1709881500000|2024-03-08 07:05:00|14.17|14.07|14.18|14.08|14.19|14.09|14.15|14.05|36
1709881800000|2024-03-08 07:10:00|14.19|14.09|14.2|14.1|14.2|14.1|14.19|14.09|4
1709882100000|2024-03-08 07:15:00|14.19|14.09|14.19|14.09|14.19|14.09|14.17|14.07|15
1709882400000|2024-03-08 07:20:00|14.18|14.08|14.17|14.07|14.18|14.08|14.15|14.05|10
1709882700000|2024-03-08 07:25:00|14.16|14.06|14.17|14.07|14.17|14.07|14.16|14.06|8
1709883000000|2024-03-08 07:30:00|14.16|14.06|14.16|14.06|14.17|14.07|14.16|14.06|5
1709883300000|2024-03-08 07:35:00|14.17|14.07|14.2|14.1|14.2|14.1|14.17|14.07|20
1709883600000|2024-03-08 07:40:00|14.19|14.09|14.21|14.11|14.23|14.13|14.19|14.09|19
1709883900000|2024-03-08 07:45:00|14.2|14.1|14.18|14.08|14.21|14.11|14.17|14.07|25
1709884200000|2024-03-08 07:50:00|14.17|14.07|14.14|14.04|14.17|14.07|14.13|14.03|22
1709884500000|2024-03-08 07:55:00|14.15|14.05|14.15|14.05|14.16|14.06|14.14|14.04|7
1709884800000|2024-03-08 08:00:00|14.14|14.04|14.14|14.04|14.15|14.05|14.14|14.04|5
1709885100000|2024-03-08 08:05:00|14.13|14.03|14.12|14.02|14.14|14.04|14.12|14.02|18
1709885400000|2024-03-08 08:10:00|14.11|14.01|14.12|14.02|14.14|14.04|14.11|14.01|13
1709885700000|2024-03-08 08:15:00|14.13|14.03|14.12|14.02|14.13|14.03|14.11|14.01|12
1709886000000|2024-03-08 08:20:00|14.11|14.01|14.11|14.01|14.12|14.02|14.07|13.97|22
1709886300000|2024-03-08 08:25:00|14.1|14|14.07|13.97|14.11|14.01|14.06|13.96|28
1709886600000|2024-03-08 08:30:00|14.08|13.98|14.12|14.02|14.12|14.02|14.07|13.97|43
1709886900000|2024-03-08 08:35:00|14.13|14.03|14.14|14.04|14.15|14.05|14.12|14.02|64
1709887200000|2024-03-08 08:40:00|14.15|14.05|14.17|14.07|14.17|14.07|14.14|14.04|41
1709887500000|2024-03-08 08:45:00|14.16|14.06|14.17|14.07|14.17|14.07|14.16|14.06|6
1709888100000|2024-03-08 08:55:00|14.18|14.08|14.18|14.08|14.18|14.08|14.18|14.08|1
1709888400000|2024-03-08 09:00:00|14.16|14.06|14.16|14.06|14.16|14.06|14.14|14.04|5
1709888700000|2024-03-08 09:05:00|14.17|14.07|14.16|14.06|14.17|14.07|14.15|14.05|28
1709889000000|2024-03-08 09:10:00|14.17|14.07|14.2|14.1|14.2|14.1|14.16|14.06|12
1709889300000|2024-03-08 09:15:00|14.19|14.09|14.19|14.09|14.2|14.1|14.18|14.08|17
1709889600000|2024-03-08 09:20:00|14.18|14.08|14.17|14.07|14.19|14.09|14.17|14.07|20
1709889900000|2024-03-08 09:25:00|14.18|14.08|14.22|14.12|14.22|14.12|14.18|14.08|12
1709890200000|2024-03-08 09:30:00|14.25|14.15|14.25|14.15|14.26|14.16|14.22|14.12|19
1709890500000|2024-03-08 09:35:00|14.26|14.16|14.28|14.18|14.28|14.18|14.24|14.14|33
1709890800000|2024-03-08 09:40:00|14.27|14.17|14.26|14.16|14.29|14.19|14.26|14.16|32
1709891100000|2024-03-08 09:45:00|14.27|14.17|14.27|14.17|14.28|14.18|14.26|14.16|31
1709891400000|2024-03-08 09:50:00|14.26|14.16|14.26|14.16|14.27|14.17|14.24|14.14|41
1709891700000|2024-03-08 09:55:00|14.25|14.15|14.21|14.11|14.25|14.15|14.21|14.11|11
1709892000000|2024-03-08 10:00:00|14.22|14.12|14.22|14.12|14.23|14.13|14.21|14.11|31
1709892300000|2024-03-08 10:05:00|14.23|14.13|14.24|14.14|14.26|14.16|14.23|14.13|22
1709892600000|2024-03-08 10:10:00|14.25|14.15|14.25|14.15|14.26|14.16|14.24|14.14|29
1709892900000|2024-03-08 10:15:00|14.26|14.16|14.25|14.15|14.26|14.16|14.24|14.14|58
1709893200000|2024-03-08 10:20:00|14.26|14.16|14.27|14.17|14.27|14.17|14.25|14.15|8
1709893500000|2024-03-08 10:25:00|14.26|14.16|14.25|14.15|14.26|14.16|14.25|14.15|2
1709893800000|2024-03-08 10:30:00|14.27|14.17|14.29|14.19|14.29|14.19|14.27|14.17|65
1709894100000|2024-03-08 10:35:00|14.28|14.18|14.3|14.2|14.3|14.2|14.28|14.18|5
1709894400000|2024-03-08 10:40:00|14.29|14.19|14.25|14.15|14.3|14.2|14.25|14.15|27
1709894700000|2024-03-08 10:45:00|14.24|14.14|14.24|14.14|14.26|14.16|14.24|14.14|87
1709895000000|2024-03-08 10:50:00|14.25|14.15|14.26|14.16|14.26|14.16|14.24|14.14|24
1709895300000|2024-03-08 10:55:00|14.25|14.15|14.23|14.13|14.25|14.15|14.22|14.12|15
1709895600000|2024-03-08 11:00:00|14.22|14.12|14.23|14.13|14.24|14.14|14.22|14.12|24
1709895900000|2024-03-08 11:05:00|14.22|14.12|14.22|14.12|14.23|14.13|14.22|14.12|11
1709896200000|2024-03-08 11:10:00|14.23|14.13|14.23|14.13|14.24|14.14|14.23|14.13|3
1709896500000|2024-03-08 11:15:00|14.22|14.12|14.24|14.14|14.25|14.15|14.22|14.12|29
1709896800000|2024-03-08 11:20:00|14.25|14.15|14.25|14.15|14.26|14.16|14.24|14.14|21
1709897100000|2024-03-08 11:25:00|14.24|14.14|14.25|14.15|14.26|14.16|14.24|14.14|24
1709897400000|2024-03-08 11:30:00|14.24|14.14|14.22|14.12|14.24|14.14|14.22|14.12|2
1709897700000|2024-03-08 11:35:00|14.23|14.13|14.22|14.12|14.24|14.14|14.22|14.12|6
1709898000000|2024-03-08 11:40:00|14.21|14.11|14.26|14.16|14.26|14.16|14.21|14.11|34
1709898300000|2024-03-08 11:45:00|14.25|14.15|14.24|14.14|14.27|14.17|14.24|14.14|10
1709898600000|2024-03-08 11:50:00|14.25|14.15|14.25|14.15|14.26|14.16|14.25|14.15|13
1709898900000|2024-03-08 11:55:00|14.26|14.16|14.29|14.19|14.29|14.19|14.25|14.15|34
1709899200000|2024-03-08 12:00:00|14.28|14.18|14.3|14.2|14.32|14.22|14.27|14.17|25
1709899500000|2024-03-08 12:05:00|14.29|14.19|14.31|14.21|14.32|14.22|14.27|14.17|25
1709899800000|2024-03-08 12:10:00|14.32|14.22|14.32|14.22|14.32|14.22|14.29|14.19|45
1709900100000|2024-03-08 12:15:00|14.31|14.21|14.33|14.23|14.33|14.23|14.3|14.2|79
1709900400000|2024-03-08 12:20:00|14.32|14.22|14.33|14.23|14.34|14.24|14.32|14.22|42
1709900700000|2024-03-08 12:25:00|14.34|14.24|14.36|14.26|14.36|14.26|14.32|14.22|44
1709901000000|2024-03-08 12:30:00|14.37|14.27|14.37|14.27|14.38|14.28|14.33|14.23|107
1709901300000|2024-03-08 12:35:00|14.38|14.28|14.38|14.28|14.38|14.28|14.38|14.28|1
1709901600000|2024-03-08 12:40:00|14.39|14.29|14.45|14.35|14.55|14.45|14.39|14.29|50
1709901900000|2024-03-08 12:45:00|14.44|14.34|14.49|14.39|14.51|14.41|14.39|14.29|116
1709902200000|2024-03-08 12:50:00|14.48|14.38|14.45|14.35|14.48|14.38|14.44|14.34|23
1709902500000|2024-03-08 12:55:00|14.44|14.34|14.44|14.34|14.49|14.39|14.44|14.34|7
1709902800000|2024-03-08 13:00:00|14.45|14.35|14.53|14.43|14.55|14.45|14.44|14.34|84
1709903100000|2024-03-08 13:05:00|14.54|14.44|14.55|14.45|14.59|14.49|14.48|14.38|103
1709903400000|2024-03-08 13:10:00|14.56|14.46|14.59|14.49|14.59|14.49|14.55|14.45|32
1709903700000|2024-03-08 13:15:00|14.6|14.5|14.49|14.39|14.6|14.5|14.49|14.39|76
1709904000000|2024-03-08 13:20:00|14.48|14.38|14.49|14.39|14.51|14.41|14.45|14.35|72
1709904300000|2024-03-08 13:25:00|14.48|14.38|14.53|14.43|14.53|14.43|14.48|14.38|54
1709904600000|2024-03-08 13:30:00|14.52|14.42|14.5|14.4|14.54|14.44|14.5|14.4|69
1709904900000|2024-03-08 13:35:00|14.51|14.41|14.45|14.35|14.52|14.42|14.44|14.34|129
1709905200000|2024-03-08 13:40:00|14.44|14.34|14.42|14.32|14.45|14.35|14.41|14.31|40
1709905500000|2024-03-08 13:45:00|14.43|14.33|14.44|14.34|14.45|14.35|14.4|14.3|64
1709905800000|2024-03-08 13:50:00|14.43|14.33|14.43|14.33|14.45|14.35|14.42|14.32|37
1709906100000|2024-03-08 13:55:00|14.42|14.32|14.35|14.25|14.43|14.33|14.33|14.23|100
1709906400000|2024-03-08 14:00:00|14.36|14.26|14.35|14.25|14.38|14.28|14.32|14.22|176
1709906700000|2024-03-08 14:05:00|14.34|14.24|14.37|14.27|14.39|14.29|14.33|14.23|130
1709907000000|2024-03-08 14:10:00|14.38|14.28|14.32|14.22|14.4|14.3|14.3|14.2|115
1709907300000|2024-03-08 14:15:00|14.31|14.21|14.31|14.21|14.33|14.23|14.27|14.17|73
1709907600000|2024-03-08 14:20:00|14.3|14.2|14.3|14.2|14.32|14.22|14.29|14.19|20
1709907900000|2024-03-08 14:25:00|14.29|14.19|14.26|14.16|14.3|14.2|14.25|14.15|34
1709908200000|2024-03-08 14:30:00|14.27|14.17|14.3|14.2|14.31|14.21|14.27|14.17|50
1709908500000|2024-03-08 14:35:00|14.29|14.19|14.32|14.22|14.32|14.22|14.28|14.18|58
1709908800000|2024-03-08 14:40:00|14.31|14.21|14.26|14.16|14.32|14.22|14.23|14.13|72
1709909100000|2024-03-08 14:45:00|14.25|14.15|14.28|14.18|14.28|14.18|14.23|14.13|28
1709909400000|2024-03-08 14:50:00|14.29|14.19|14.26|14.16|14.3|14.2|14.26|14.16|34
1709909700000|2024-03-08 14:55:00|14.25|14.15|14.23|14.13|14.25|14.15|14.22|14.12|31
1709910000000|2024-03-08 15:00:00|14.24|14.14|14.11|14.01|14.26|14.16|14.11|14.01|72
1709910300000|2024-03-08 15:05:00|14.12|14.02|14.18|14.08|14.18|14.08|14.09|13.99|109
1709910600000|2024-03-08 15:10:00|14.17|14.07|14.17|14.07|14.2|14.1|14.14|14.04|97
1709910900000|2024-03-08 15:15:00|14.18|14.08|14.23|14.13|14.24|14.14|14.16|14.06|81
1709911200000|2024-03-08 15:20:00|14.22|14.12|14.09|13.99|14.23|14.13|14.09|13.99|85
1709911500000|2024-03-08 15:25:00|14.1|14|14.28|14.18|14.31|14.21|14.09|13.99|154
1709911800000|2024-03-08 15:30:00|14.27|14.17|14.05|13.95|14.35|14.25|13.87|13.77|285
1709912100000|2024-03-08 15:35:00|14.03|13.93|13.99|13.89|14.13|14.03|13.88|13.78|343
1709912400000|2024-03-08 15:40:00|14|13.9|14.07|13.97|14.1|14|13.97|13.87|179
1709912700000|2024-03-08 15:45:00|14.06|13.96|14.19|14.09|14.21|14.11|13.98|13.88|203
1709913000000|2024-03-08 15:50:00|14.18|14.08|14.1|14|14.21|14.11|14.09|13.99|241
1709913300000|2024-03-08 15:55:00|14.11|14.01|13.99|13.89|14.12|14.02|13.97|13.87|204
1709913600000|2024-03-08 16:00:00|13.98|13.88|13.77|13.67|14.09|13.99|13.76|13.66|385
1709913900000|2024-03-08 16:05:00|13.78|13.68|13.9|13.8|13.94|13.84|13.77|13.67|274
1709914200000|2024-03-08 16:10:00|13.91|13.81|13.75|13.65|13.92|13.82|13.73|13.63|238
1709914500000|2024-03-08 16:15:00|13.74|13.64|13.92|13.82|13.93|13.83|13.73|13.63|260
1709914800000|2024-03-08 16:20:00|13.91|13.81|13.93|13.83|13.96|13.86|13.89|13.79|141
1709915100000|2024-03-08 16:25:00|13.92|13.82|13.85|13.75|13.95|13.85|13.83|13.73|207
1709915400000|2024-03-08 16:30:00|13.84|13.74|13.85|13.75|13.93|13.83|13.83|13.73|141
1709915700000|2024-03-08 16:35:00|13.84|13.74|13.97|13.87|13.97|13.87|13.81|13.71|170
1709916000000|2024-03-08 16:40:00|13.96|13.86|14|13.9|14.01|13.91|13.96|13.86|101
1709916300000|2024-03-08 16:45:00|14.01|13.91|14.03|13.93|14.07|13.97|13.99|13.89|153
1709916600000|2024-03-08 16:50:00|14.04|13.94|14.05|13.95|14.05|13.95|14|13.9|104
1709916900000|2024-03-08 16:55:00|14.04|13.94|14.05|13.95|14.07|13.97|14.03|13.93|46
1709917200000|2024-03-08 17:00:00|14.04|13.94|14.03|13.93|14.08|13.98|14.01|13.91|82
1709917500000|2024-03-08 17:05:00|14.04|13.94|14|13.9|14.04|13.94|14|13.9|63
1709917800000|2024-03-08 17:10:00|14.01|13.91|14.07|13.97|14.07|13.97|14.01|13.91|19
1709918100000|2024-03-08 17:15:00|14.08|13.98|14.08|13.98|14.1|14|14.03|13.93|52
1709918400000|2024-03-08 17:20:00|14.09|13.99|14.1|14|14.12|14.02|14.07|13.97|73
1709918700000|2024-03-08 17:25:00|14.11|14.01|14.18|14.08|14.18|14.08|14.09|13.99|38
1709919000000|2024-03-08 17:30:00|14.17|14.07|14.23|14.13|14.23|14.13|14.17|14.07|24
1709919300000|2024-03-08 17:35:00|14.24|14.14|14.21|14.11|14.24|14.14|14.19|14.09|18
1709919600000|2024-03-08 17:40:00|14.2|14.1|14.23|14.13|14.23|14.13|14.2|14.1|20
1709919900000|2024-03-08 17:45:00|14.24|14.14|14.23|14.13|14.24|14.14|14.22|14.12|30
1709920200000|2024-03-08 17:50:00|14.22|14.12|14.2|14.1|14.23|14.13|14.17|14.07|79
1709920500000|2024-03-08 17:55:00|14.19|14.09|14.16|14.06|14.2|14.1|14.16|14.06|118
1709920800000|2024-03-08 18:00:00|14.17|14.07|14.12|14.02|14.18|14.08|14.1|14|108
1709921100000|2024-03-08 18:05:00|14.11|14.01|14.14|14.04|14.16|14.06|14.09|13.99|118
1709921400000|2024-03-08 18:10:00|14.15|14.05|14.15|14.05|14.17|14.07|14.14|14.04|57
1709921700000|2024-03-08 18:15:00|14.14|14.04|14.11|14.01|14.14|14.04|14.09|13.99|176
1709922000000|2024-03-08 18:20:00|14.12|14.02|14.1|14|14.13|14.03|14.1|14|85
1709922300000|2024-03-08 18:25:00|14.09|13.99|14.09|13.99|14.1|14|14.08|13.98|81
1709922600000|2024-03-08 18:30:00|14.08|13.98|14.12|14.02|14.12|14.02|14.08|13.98|65
1709922900000|2024-03-08 18:35:00|14.13|14.03|14.11|14.01|14.13|14.03|14.09|13.99|81
1709923200000|2024-03-08 18:40:00|14.1|14|14.09|13.99|14.11|14.01|14.09|13.99|6
1709923500000|2024-03-08 18:45:00|14.1|14|14.08|13.98|14.1|14|14.08|13.98|49
1709923800000|2024-03-08 18:50:00|14.09|13.99|14.06|13.96|14.09|13.99|14.06|13.96|30
1709924100000|2024-03-08 18:55:00|14.08|13.98|14.11|14.01|14.11|14.01|14.08|13.98|4
1709924400000|2024-03-08 19:00:00|14.12|14.02|14.1|14|14.12|14.02|14.08|13.98|29
1709924700000|2024-03-08 19:05:00|14.11|14.01|14.09|13.99|14.11|14.01|14.07|13.97|47
1709925000000|2024-03-08 19:10:00|14.08|13.98|14.07|13.97|14.09|13.99|14.06|13.96|58
1709925300000|2024-03-08 19:15:00|14.08|13.98|14.05|13.95|14.08|13.98|14.05|13.95|32
1709925600000|2024-03-08 19:20:00|14.06|13.96|14.03|13.93|14.06|13.96|14.01|13.91|49
1709925900000|2024-03-08 19:25:00|14.04|13.94|14.07|13.97|14.09|13.99|14.04|13.94|32
1709926200000|2024-03-08 19:30:00|14.08|13.98|14.06|13.96|14.08|13.98|14.04|13.94|84
1709926500000|2024-03-08 19:35:00|14.07|13.97|14.05|13.95|14.07|13.97|14.03|13.93|139
1709926800000|2024-03-08 19:40:00|14.06|13.96|14.07|13.97|14.07|13.97|14.05|13.95|50
1709927100000|2024-03-08 19:45:00|14.08|13.98|14.05|13.95|14.08|13.98|14.04|13.94|81
1709927400000|2024-03-08 19:50:00|14.04|13.94|14.06|13.96|14.07|13.97|14.04|13.94|210
1709927700000|2024-03-08 19:55:00|14.07|13.97|14.09|13.99|14.1|14|14.06|13.96|115
1709928000000|2024-03-08 20:00:00|14.1|14|14.14|14.04|14.16|14.06|14.09|13.99|77
1709928300000|2024-03-08 20:05:00|14.15|14.05|14.16|14.06|14.16|14.06|14.1|14|138
1709928600000|2024-03-08 20:10:00|14.15|14.05|14.13|14.03|14.17|14.07|14.13|14.03|121
1709928900000|2024-03-08 20:15:00|14.14|14.04|14.15|14.05|14.16|14.06|14.11|14.01|50
1709929200000|2024-03-08 20:20:00|14.16|14.06|14.11|14.01|14.17|14.07|14.11|14.01|76
1709929500000|2024-03-08 20:25:00|14.1|14|14.08|13.98|14.1|14|14.07|13.97|50
1709929800000|2024-03-08 20:30:00|14.09|13.99|14.1|14|14.12|14.02|14.08|13.98|61
1709930100000|2024-03-08 20:35:00|14.09|13.99|14.08|13.98|14.1|14|14.07|13.97|78
1709930400000|2024-03-08 20:40:00|14.07|13.97|14.08|13.98|14.09|13.99|14.07|13.97|52
1709930700000|2024-03-08 20:45:00|14.09|13.99|14.14|14.04|14.14|14.04|14.08|13.98|84
1709931000000|2024-03-08 20:50:00|14.15|14.05|14.14|14.04|14.17|14.07|14.12|14.02|114
1709931300000|2024-03-08 20:55:00|14.15|14.05|14.13|14.03|14.15|14.05|14.13|14.03|11
1709931600000|2024-03-08 21:00:00|14.12|14.02|14.16|14.06|14.16|14.06|14.1|14|135
1709931900000|2024-03-08 21:05:00|14.15|14.05|14.18|14.08|14.18|14.08|14.14|14.04|66
1709932200000|2024-03-08 21:10:00|14.17|14.07|14.2|14.1|14.21|14.11|14.17|14.07|56
1709932500000|2024-03-08 21:15:00|14.21|14.11|14.18|14.08|14.22|14.12|14.17|14.07|80
1709932800000|2024-03-08 21:20:00|14.17|14.07|14.18|14.08|14.2|14.1|14.15|14.05|96
1709933100000|2024-03-08 21:25:00|14.19|14.09|14.16|14.06|14.19|14.09|14.15|14.05|64
1709933400000|2024-03-08 21:30:00|14.17|14.07|14.17|14.07|14.18|14.08|14.15|14.05|43
1709933700000|2024-03-08 21:35:00|14.16|14.06|14.16|14.06|14.18|14.08|14.14|14.04|13
1709934000000|2024-03-08 21:40:00|14.15|14.05|14.16|14.06|14.19|14.09|14.14|14.04|44
1709934300000|2024-03-08 21:45:00|14.17|14.07|14.18|14.08|14.19|14.09|14.15|14.05|54
1709934600000|2024-03-08 21:50:00|14.19|14.09|14.12|14.02|14.19|14.09|14.12|14.02|24
1709934900000|2024-03-08 21:55:00|14.13|14.03|14.12|14.02|14.14|14.04|14.1|14|36
1709971200000|2024-03-09 08:00:00|14.3|14.2|14.31|14.21|14.32|14.22|14.3|14.2|8
1709971500000|2024-03-09 08:05:00|14.3|14.2|14.31|14.21|14.32|14.22|14.3|14.2|14
1709971800000|2024-03-09 08:10:00|14.3|14.2|14.33|14.23|14.34|14.24|14.3|14.2|8
1709972100000|2024-03-09 08:15:00|14.32|14.22|14.33|14.23|14.33|14.23|14.32|14.22|4
1709972400000|2024-03-09 08:20:00|14.34|14.24|14.34|14.24|14.35|14.25|14.33|14.23|7
1709972700000|2024-03-09 08:25:00|14.33|14.23|14.33|14.23|14.35|14.25|14.33|14.23|5
1709973000000|2024-03-09 08:30:00|14.34|14.24|14.31|14.21|14.34|14.24|14.31|14.21|8
1709973300000|2024-03-09 08:35:00|14.3|14.2|14.3|14.2|14.32|14.22|14.3|14.2|11
1709973600000|2024-03-09 08:40:00|14.29|14.19|14.29|14.19|14.3|14.2|14.27|14.17|9
1709973900000|2024-03-09 08:45:00|14.3|14.2|14.29|14.19|14.3|14.2|14.29|14.19|2
1709974200000|2024-03-09 08:50:00|14.3|14.2|14.26|14.16|14.3|14.2|14.26|14.16|11
1709974500000|2024-03-09 08:55:00|14.27|14.17|14.26|14.16|14.29|14.19|14.24|14.14|20
1709974800000|2024-03-09 09:00:00|14.27|14.17|14.27|14.17|14.29|14.19|14.26|14.16|9
1709975100000|2024-03-09 09:05:00|14.28|14.18|14.27|14.17|14.29|14.19|14.27|14.17|4
1709975400000|2024-03-09 09:10:00|14.28|14.18|14.27|14.17|14.28|14.18|14.25|14.15|8
1709975700000|2024-03-09 09:15:00|14.28|14.18|14.26|14.16|14.28|14.18|14.26|14.16|5
1709976000000|2024-03-09 09:20:00|14.27|14.17|14.25|14.15|14.27|14.17|14.24|14.14|15
1709976300000|2024-03-09 09:25:00|14.26|14.16|14.26|14.16|14.26|14.16|14.25|14.15|3
1709976600000|2024-03-09 09:30:00|14.25|14.15|14.25|14.15|14.25|14.15|14.24|14.14|3
1709976900000|2024-03-09 09:35:00|14.24|14.14|14.24|14.14|14.25|14.15|14.22|14.12|11
1709977200000|2024-03-09 09:40:00|14.25|14.15|14.25|14.15|14.26|14.16|14.24|14.14|9
1709977500000|2024-03-09 09:45:00|14.26|14.16|14.22|14.12|14.26|14.16|14.21|14.11|11
1709977800000|2024-03-09 09:50:00|14.21|14.11|14.21|14.11|14.22|14.12|14.19|14.09|19
1709978100000|2024-03-09 09:55:00|14.22|14.12|14.23|14.13|14.23|14.13|14.2|14.1|12
1709978400000|2024-03-09 10:00:00|14.24|14.14|14.23|14.13|14.25|14.15|14.21|14.11|14
1709978700000|2024-03-09 10:05:00|14.22|14.12|14.22|14.12|14.22|14.12|14.21|14.11|7
1709979000000|2024-03-09 10:10:00|14.21|14.11|14.18|14.08|14.22|14.12|14.17|14.07|16
1709979300000|2024-03-09 10:15:00|14.19|14.09|14.14|14.04|14.19|14.09|14.14|14.04|12
1709979600000|2024-03-09 10:20:00|14.17|14.07|14.1|14|14.17|14.07|14.07|13.97|34
1709979900000|2024-03-09 10:25:00|14.11|14.01|14.09|13.99|14.11|14.01|14.06|13.96|35
1709980200000|2024-03-09 10:30:00|14.1|14|14.1|14|14.1|14|14.07|13.97|23
1709980500000|2024-03-09 10:35:00|14.11|14.01|14.12|14.02|14.12|14.02|14.1|14|8
1709980800000|2024-03-09 10:40:00|14.11|14.01|14.09|13.99|14.12|14.02|14.09|13.99|19
1709981100000|2024-03-09 10:45:00|14.1|14|14.1|14|14.11|14.01|14.09|13.99|9
1709981400000|2024-03-09 10:50:00|14.09|13.99|14.1|14|14.1|14|14.08|13.98|18
1709981700000|2024-03-09 10:55:00|14.09|13.99|14.1|14|14.11|14.01|14.09|13.99|10
1709982000000|2024-03-09 11:00:00|14.11|14.01|14.15|14.05|14.15|14.05|14.1|14|19
1709982300000|2024-03-09 11:05:00|14.14|14.04|14.13|14.03|14.16|14.06|14.13|14.03|14
1709982600000|2024-03-09 11:10:00|14.12|14.02|14.11|14.01|14.12|14.02|14.11|14.01|8
1709982900000|2024-03-09 11:15:00|14.12|14.02|14.13|14.03|14.13|14.03|14.12|14.02|6
1709983200000|2024-03-09 11:20:00|14.12|14.02|14.13|14.03|14.14|14.04|14.12|14.02|8
1709983500000|2024-03-09 11:25:00|14.14|14.04|14.14|14.04|14.15|14.05|14.13|14.03|13
1709983800000|2024-03-09 11:30:00|14.15|14.05|14.16|14.06|14.18|14.08|14.14|14.04|8
1709984100000|2024-03-09 11:35:00|14.15|14.05|14.17|14.07|14.18|14.08|14.14|14.04|11
1709984400000|2024-03-09 11:40:00|14.16|14.06|14.18|14.08|14.18|14.08|14.15|14.05|7
1709984700000|2024-03-09 11:45:00|14.19|14.09|14.18|14.08|14.19|14.09|14.17|14.07|10
1709985000000|2024-03-09 11:50:00|14.19|14.09|14.18|14.08|14.19|14.09|14.18|14.08|6
1709985300000|2024-03-09 11:55:00|14.19|14.09|14.19|14.09|14.19|14.09|14.18|14.08|3
1709985600000|2024-03-09 12:00:00|14.2|14.1|14.2|14.1|14.2|14.1|14.18|14.08|9
1709985900000|2024-03-09 12:05:00|14.19|14.09|14.19|14.09|14.2|14.1|14.17|14.07|17
1709986200000|2024-03-09 12:10:00|14.18|14.08|14.15|14.05|14.18|14.08|14.14|14.04|14
1709986500000|2024-03-09 12:15:00|14.16|14.06|14.14|14.04|14.17|14.07|14.13|14.03|9
1709986800000|2024-03-09 12:20:00|14.13|14.03|14.14|14.04|14.15|14.05|14.13|14.03|14
1709987100000|2024-03-09 12:25:00|14.15|14.05|14.12|14.02|14.15|14.05|14.12|14.02|10
1709987400000|2024-03-09 12:30:00|14.13|14.03|14.14|14.04|14.14|14.04|14.12|14.02|6
1709987700000|2024-03-09 12:35:00|14.15|14.05|14.16|14.06|14.16|14.06|14.13|14.03|10
1709988000000|2024-03-09 12:40:00|14.17|14.07|14.17|14.07|14.17|14.07|14.16|14.06|7
1709988300000|2024-03-09 12:45:00|14.18|14.08|14.24|14.14|14.25|14.15|14.18|14.08|25
1709988600000|2024-03-09 12:50:00|14.23|14.13|14.22|14.12|14.24|14.14|14.21|14.11|12
1709988900000|2024-03-09 12:55:00|14.23|14.13|14.23|14.13|14.24|14.14|14.22|14.12|11
1709989200000|2024-03-09 13:00:00|14.24|14.14|14.23|14.13|14.24|14.14|14.22|14.12|14
1709989500000|2024-03-09 13:05:00|14.22|14.12|14.22|14.12|14.23|14.13|14.2|14.1|9
1709989800000|2024-03-09 13:10:00|14.23|14.13|14.21|14.11|14.23|14.13|14.2|14.1|11
1709990100000|2024-03-09 13:15:00|14.22|14.12|14.23|14.13|14.24|14.14|14.21|14.11|22
1709990400000|2024-03-09 13:20:00|14.22|14.12|14.25|14.15|14.25|14.15|14.22|14.12|12
1709990700000|2024-03-09 13:25:00|14.26|14.16|14.27|14.17|14.28|14.18|14.25|14.15|8
1709991000000|2024-03-09 13:30:00|14.28|14.18|14.29|14.19|14.3|14.2|14.27|14.17|16
1709991300000|2024-03-09 13:35:00|14.3|14.2|14.3|14.2|14.3|14.2|14.29|14.19|7
1709991600000|2024-03-09 13:40:00|14.29|14.19|14.3|14.2|14.31|14.21|14.29|14.19|4
1709991900000|2024-03-09 13:45:00|14.31|14.21|14.3|14.2|14.32|14.22|14.3|14.2|8
1709992200000|2024-03-09 13:50:00|14.31|14.21|14.34|14.24|14.34|14.24|14.31|14.21|10
1709992500000|2024-03-09 13:55:00|14.33|14.23|14.33|14.23|14.34|14.24|14.32|14.22|11
1709992800000|2024-03-09 14:00:00|14.34|14.24|14.35|14.25|14.38|14.28|14.33|14.23|31
1709993100000|2024-03-09 14:05:00|14.36|14.26|14.38|14.28|14.38|14.28|14.35|14.25|18
1709993400000|2024-03-09 14:10:00|14.37|14.27|14.36|14.26|14.38|14.28|14.36|14.26|10
1709993700000|2024-03-09 14:15:00|14.35|14.25|14.32|14.22|14.36|14.26|14.31|14.21|16
1709994000000|2024-03-09 14:20:00|14.31|14.21|14.31|14.21|14.32|14.22|14.29|14.19|13
1709994300000|2024-03-09 14:25:00|14.3|14.2|14.26|14.16|14.31|14.21|14.26|14.16|17
1709994600000|2024-03-09 14:30:00|14.25|14.15|14.27|14.17|14.27|14.17|14.24|14.14|15
1709994900000|2024-03-09 14:35:00|14.28|14.18|14.29|14.19|14.3|14.2|14.28|14.18|16
1709995200000|2024-03-09 14:40:00|14.28|14.18|14.28|14.18|14.3|14.2|14.28|14.18|9
1709995500000|2024-03-09 14:45:00|14.29|14.19|14.26|14.16|14.29|14.19|14.25|14.15|12
1709995800000|2024-03-09 14:50:00|14.25|14.15|14.21|14.11|14.26|14.16|14.21|14.11|23
1709996100000|2024-03-09 14:55:00|14.22|14.12|14.22|14.12|14.24|14.14|14.21|14.11|13
1709996400000|2024-03-09 15:00:00|14.23|14.13|14.25|14.15|14.26|14.16|14.23|14.13|17
1709996700000|2024-03-09 15:05:00|14.26|14.16|14.26|14.16|14.26|14.16|14.22|14.12|17
1709997000000|2024-03-09 15:10:00|14.25|14.15|14.22|14.12|14.26|14.16|14.22|14.12|16
1709997300000|2024-03-09 15:15:00|14.23|14.13|14.25|14.15|14.26|14.16|14.22|14.12|13
1709997600000|2024-03-09 15:20:00|14.26|14.16|14.28|14.18|14.29|14.19|14.26|14.16|7
1709997900000|2024-03-09 15:25:00|14.27|14.17|14.27|14.17|14.28|14.18|14.26|14.16|7
1709998200000|2024-03-09 15:30:00|14.28|14.18|14.29|14.19|14.3|14.2|14.28|14.18|4
1709998500000|2024-03-09 15:35:00|14.3|14.2|14.31|14.21|14.31|14.21|14.29|14.19|12
1709998800000|2024-03-09 15:40:00|14.32|14.22|14.32|14.22|14.32|14.22|14.31|14.21|3
1709999100000|2024-03-09 15:45:00|14.31|14.21|14.32|14.22|14.32|14.22|14.31|14.21|2
1709999400000|2024-03-09 15:50:00|14.31|14.21|14.31|14.21|14.33|14.23|14.31|14.21|13
1709999700000|2024-03-09 15:55:00|14.32|14.22|14.35|14.25|14.35|14.25|14.31|14.21|6
1710000000000|2024-03-09 16:00:00|14.34|14.24|14.32|14.22|14.35|14.25|14.31|14.21|13
1710000300000|2024-03-09 16:05:00|14.31|14.21|14.3|14.2|14.32|14.22|14.28|14.18|18
1710000600000|2024-03-09 16:10:00|14.31|14.21|14.37|14.27|14.37|14.27|14.31|14.21|17
1710000900000|2024-03-09 16:15:00|14.38|14.28|14.39|14.29|14.43|14.33|14.38|14.28|20
1710001200000|2024-03-09 16:20:00|14.38|14.28|14.34|14.24|14.38|14.28|14.34|14.24|13
1710001500000|2024-03-09 16:25:00|14.35|14.25|14.32|14.22|14.35|14.25|14.3|14.2|18
1710001800000|2024-03-09 16:30:00|14.31|14.21|14.33|14.23|14.34|14.24|14.27|14.17|39
1710002100000|2024-03-09 16:35:00|14.32|14.22|14.26|14.16|14.32|14.22|14.26|14.16|19
1710002400000|2024-03-09 16:40:00|14.25|14.15|14.25|14.15|14.26|14.16|14.24|14.14|21
1710002700000|2024-03-09 16:45:00|14.26|14.16|14.29|14.19|14.3|14.2|14.24|14.14|22
1710003000000|2024-03-09 16:50:00|14.3|14.2|14.33|14.23|14.33|14.23|14.3|14.2|12
1710003300000|2024-03-09 16:55:00|14.34|14.24|14.4|14.3|14.4|14.3|14.34|14.24|17
1710003600000|2024-03-09 17:00:00|14.41|14.31|14.35|14.25|14.42|14.32|14.34|14.24|25
1710003900000|2024-03-09 17:05:00|14.36|14.26|14.34|14.24|14.36|14.26|14.29|14.19|26
1710004200000|2024-03-09 17:10:00|14.33|14.23|14.27|14.17|14.35|14.25|14.23|14.13|45
1710004500000|2024-03-09 17:15:00|14.26|14.16|14.26|14.16|14.27|14.17|14.21|14.11|43
1710004800000|2024-03-09 17:20:00|14.25|14.15|14.28|14.18|14.28|14.18|14.24|14.14|22
1710005100000|2024-03-09 17:25:00|14.27|14.17|14.27|14.17|14.28|14.18|14.26|14.16|7
1710005400000|2024-03-09 17:30:00|14.28|14.18|14.32|14.22|14.32|14.22|14.28|14.18|15
1710005700000|2024-03-09 17:35:00|14.31|14.21|14.31|14.21|14.32|14.22|14.3|14.2|9
1710006000000|2024-03-09 17:40:00|14.32|14.22|14.3|14.2|14.33|14.23|14.3|14.2|9
1710006300000|2024-03-09 17:45:00|14.29|14.19|14.29|14.19|14.3|14.2|14.28|14.18|9
1710006600000|2024-03-09 17:50:00|14.28|14.18|14.27|14.17|14.28|14.18|14.24|14.14|38
1710006900000|2024-03-09 17:55:00|14.28|14.18|14.23|14.13|14.28|14.18|14.21|14.11|18
1710007200000|2024-03-09 18:00:00|14.22|14.12|14.23|14.13|14.23|14.13|14.21|14.11|16
1710007500000|2024-03-09 18:05:00|14.22|14.12|14.24|14.14|14.25|14.15|14.2|14.1|23
1710007800000|2024-03-09 18:10:00|14.25|14.15|14.29|14.19|14.29|14.19|14.25|14.15|19
1710008100000|2024-03-09 18:15:00|14.28|14.18|14.3|14.2|14.3|14.2|14.27|14.17|17
1710008400000|2024-03-09 18:20:00|14.31|14.21|14.3|14.2|14.31|14.21|14.3|14.2|8
1710008700000|2024-03-09 18:25:00|14.31|14.21|14.3|14.2|14.32|14.22|14.29|14.19|18
1710009000000|2024-03-09 18:30:00|14.31|14.21|14.32|14.22|14.33|14.23|14.3|14.2|12
1710009300000|2024-03-09 18:35:00|14.31|14.21|14.33|14.23|14.33|14.23|14.29|14.19|9
1710009600000|2024-03-09 18:40:00|14.34|14.24|14.34|14.24|14.34|14.24|14.32|14.22|19
1710009900000|2024-03-09 18:45:00|14.33|14.23|14.32|14.22|14.34|14.24|14.3|14.2|16
1710010200000|2024-03-09 18:50:00|14.31|14.21|14.35|14.25|14.35|14.25|14.31|14.21|23
1710010500000|2024-03-09 18:55:00|14.34|14.24|14.32|14.22|14.34|14.24|14.32|14.22|11
1710010800000|2024-03-09 19:00:00|14.33|14.23|14.36|14.26|14.37|14.27|14.32|14.22|24
1710011100000|2024-03-09 19:05:00|14.35|14.25|14.34|14.24|14.38|14.28|14.34|14.24|16
1710011400000|2024-03-09 19:10:00|14.35|14.25|14.36|14.26|14.36|14.26|14.34|14.24|8
1710011700000|2024-03-09 19:15:00|14.37|14.27|14.33|14.23|14.37|14.27|14.32|14.22|15
1710012000000|2024-03-09 19:20:00|14.34|14.24|14.31|14.21|14.35|14.25|14.31|14.21|12
1710012300000|2024-03-09 19:25:00|14.3|14.2|14.32|14.22|14.33|14.23|14.29|14.19|11
1710012600000|2024-03-09 19:30:00|14.31|14.21|14.3|14.2|14.32|14.22|14.29|14.19|6
1710012900000|2024-03-09 19:35:00|14.29|14.19|14.3|14.2|14.31|14.21|14.29|14.19|10
1710013200000|2024-03-09 19:40:00|14.29|14.19|14.28|14.18|14.29|14.19|14.28|14.18|16
1710013500000|2024-03-09 19:45:00|14.29|14.19|14.24|14.14|14.29|14.19|14.23|14.13|12
1710013800000|2024-03-09 19:50:00|14.23|14.13|14.24|14.14|14.24|14.14|14.23|14.13|10
1710014100000|2024-03-09 19:55:00|14.25|14.15|14.24|14.14|14.25|14.15|14.23|14.13|4
1710014400000|2024-03-09 20:00:00|14.25|14.15|14.28|14.18|14.28|14.18|14.25|14.15|16
1710014700000|2024-03-09 20:05:00|14.27|14.17|14.28|14.18|14.29|14.19|14.26|14.16|12
1710015000000|2024-03-09 20:10:00|14.27|14.17|14.25|14.15|14.27|14.17|14.24|14.14|9
1710015300000|2024-03-09 20:15:00|14.26|14.16|14.24|14.14|14.26|14.16|14.24|14.14|9
1710015600000|2024-03-09 20:20:00|14.25|14.15|14.25|14.15|14.25|14.15|14.23|14.13|9
1710015900000|2024-03-09 20:25:00|14.26|14.16|14.24|14.14|14.26|14.16|14.24|14.14|3
1710016200000|2024-03-09 20:30:00|14.25|14.15|14.25|14.15|14.28|14.18|14.24|14.14|15
1710016500000|2024-03-09 20:35:00|14.26|14.16|14.28|14.18|14.28|14.18|14.25|14.15|7
1710016800000|2024-03-09 20:40:00|14.27|14.17|14.28|14.18|14.28|14.18|14.26|14.16|8
1710017100000|2024-03-09 20:45:00|14.27|14.17|14.28|14.18|14.29|14.19|14.27|14.17|8
1710017400000|2024-03-09 20:50:00|14.29|14.19|14.3|14.2|14.3|14.2|14.29|14.19|4
1710017700000|2024-03-09 20:55:00|14.31|14.21|14.3|14.2|14.31|14.21|14.3|14.2|2
1710018000000|2024-03-09 21:00:00|14.29|14.19|14.27|14.17|14.29|14.19|14.26|14.16|13
1710018300000|2024-03-09 21:05:00|14.28|14.18|14.26|14.16|14.28|14.18|14.26|14.16|7
1710018600000|2024-03-09 21:10:00|14.27|14.17|14.27|14.17|14.28|14.18|14.26|14.16|9
1710018900000|2024-03-09 21:15:00|14.28|14.18|14.25|14.15|14.28|14.18|14.24|14.14|8
1710019200000|2024-03-09 21:20:00|14.24|14.14|14.24|14.14|14.26|14.16|14.24|14.14|9
1710019500000|2024-03-09 21:25:00|14.25|14.15|14.24|14.14|14.25|14.15|14.23|14.13|8
1710019800000|2024-03-09 21:30:00|14.25|14.15|14.25|14.15|14.25|14.15|14.24|14.14|11
1710020100000|2024-03-09 21:35:00|14.24|14.14|14.25|14.15|14.25|14.15|14.24|14.14|4
1710020400000|2024-03-09 21:40:00|14.26|14.16|14.26|14.16|14.26|14.16|14.26|14.16|1
1710020700000|2024-03-09 21:45:00|14.25|14.15|14.28|14.18|14.28|14.18|14.25|14.15|4
1710021000000|2024-03-09 21:50:00|14.27|14.17|14.28|14.18|14.28|14.18|14.27|14.17|4
1710021300000|2024-03-09 21:55:00|14.29|14.19|14.29|14.19|14.3|14.2|14.29|14.19|5
1710021600000|2024-03-09 22:00:00|14.3|14.2|14.32|14.22|14.32|14.22|14.29|14.19|7
1710021900000|2024-03-09 22:05:00|14.33|14.23|14.29|14.19|14.33|14.23|14.29|14.19|7
1710022200000|2024-03-09 22:10:00|14.3|14.2|14.32|14.22|14.32|14.22|14.3|14.2|5
1710022500000|2024-03-09 22:15:00|14.31|14.21|14.32|14.22|14.33|14.23|14.31|14.21|6
1710022800000|2024-03-09 22:20:00|14.33|14.23|14.35|14.25|14.36|14.26|14.33|14.23|5
1710023100000|2024-03-09 22:25:00|14.36|14.26|14.34|14.24|14.36|14.26|14.34|14.24|3
1710023400000|2024-03-09 22:30:00|14.35|14.25|14.36|14.26|14.36|14.26|14.34|14.24|10
1710023700000|2024-03-09 22:35:00|14.35|14.25|14.37|14.27|14.38|14.28|14.35|14.25|7
1710024000000|2024-03-09 22:40:00|14.36|14.26|14.34|14.24|14.37|14.27|14.34|14.24|11
1710024300000|2024-03-09 22:45:00|14.35|14.25|14.34|14.24|14.35|14.25|14.33|14.23|6
1710024600000|2024-03-09 22:50:00|14.35|14.25|14.36|14.26|14.36|14.26|14.35|14.25|4
1710024900000|2024-03-09 22:55:00|14.35|14.25|14.36|14.26|14.36|14.26|14.35|14.25|8
1710025200000|2024-03-09 23:00:00|14.35|14.25|14.36|14.26|14.36|14.26|14.33|14.23|10
1710025500000|2024-03-09 23:05:00|14.37|14.27|14.36|14.26|14.37|14.27|14.35|14.25|10
1710025800000|2024-03-09 23:10:00|14.35|14.25|14.35|14.25|14.36|14.26|14.35|14.25|3
1710026100000|2024-03-09 23:15:00|14.36|14.26|14.34|14.24|14.36|14.26|14.34|14.24|7
1710026400000|2024-03-09 23:20:00|14.33|14.23|14.34|14.24|14.35|14.25|14.32|14.22|10
1710026700000|2024-03-09 23:25:00|14.33|14.23|14.29|14.19|14.33|14.23|14.28|14.18|13
1710027000000|2024-03-09 23:30:00|14.28|14.18|14.29|14.19|14.3|14.2|14.26|14.16|18
1710027300000|2024-03-09 23:35:00|14.3|14.2|14.3|14.2|14.33|14.23|14.29|14.19|15
1710027600000|2024-03-09 23:40:00|14.29|14.19|14.28|14.18|14.29|14.19|14.27|14.17|10
1710027900000|2024-03-09 23:45:00|14.29|14.19|14.29|14.19|14.3|14.2|14.28|14.18|7
1710028200000|2024-03-09 23:50:00|14.3|14.2|14.28|14.18|14.3|14.2|14.27|14.17|5
1710028500000|2024-03-09 23:55:00|14.27|14.17|14.27|14.17|14.28|14.18|14.27|14.17|3
1710028800000|2024-03-10 00:00:00|14.28|14.18|14.29|14.19|14.3|14.2|14.27|14.17|14
1710029100000|2024-03-10 00:05:00|14.28|14.18|14.35|14.25|14.36|14.26|14.28|14.18|18
1710029400000|2024-03-10 00:10:00|14.36|14.26|14.4|14.3|14.4|14.3|14.35|14.25|27
1710029700000|2024-03-10 00:15:00|14.39|14.29|14.38|14.28|14.41|14.31|14.38|14.28|20
1710030000000|2024-03-10 00:20:00|14.39|14.29|14.36|14.26|14.41|14.31|14.35|14.25|14
1710030300000|2024-03-10 00:25:00|14.35|14.25|14.33|14.23|14.36|14.26|14.33|14.23|11
1710030600000|2024-03-10 00:30:00|14.32|14.22|14.34|14.24|14.34|14.24|14.32|14.22|9
1710030900000|2024-03-10 00:35:00|14.33|14.23|14.32|14.22|14.33|14.23|14.28|14.18|24
1710031200000|2024-03-10 00:40:00|14.31|14.21|14.26|14.16|14.31|14.21|14.26|14.16|18
1710031500000|2024-03-10 00:45:00|14.27|14.17|14.29|14.19|14.29|14.19|14.27|14.17|19
1710031800000|2024-03-10 00:50:00|14.28|14.18|14.3|14.2|14.31|14.21|14.27|14.17|17
1710032100000|2024-03-10 00:55:00|14.31|14.21|14.3|14.2|14.32|14.22|14.3|14.2|8
1710032400000|2024-03-10 01:00:00|14.29|14.19|14.35|14.25|14.35|14.25|14.29|14.19|24
1710032700000|2024-03-10 01:05:00|14.34|14.24|14.32|14.22|14.34|14.24|14.31|14.21|29
1710033000000|2024-03-10 01:10:00|14.31|14.21|14.32|14.22|14.33|14.23|14.31|14.21|18
1710033300000|2024-03-10 01:15:00|14.31|14.21|14.27|14.17|14.32|14.22|14.26|14.16|37
1710033600000|2024-03-10 01:20:00|14.26|14.16|14.3|14.2|14.3|14.2|14.24|14.14|43
1710033900000|2024-03-10 01:25:00|14.29|14.19|14.27|14.17|14.3|14.2|14.26|14.16|25
1710034200000|2024-03-10 01:30:00|14.28|14.18|14.28|14.18|14.29|14.19|14.24|14.14|43
1710034500000|2024-03-10 01:35:00|14.29|14.19|14.27|14.17|14.31|14.21|14.27|14.17|27
1710034800000|2024-03-10 01:40:00|14.26|14.16|14.24|14.14|14.26|14.16|14.22|14.12|27
1710035100000|2024-03-10 01:45:00|14.23|14.13|14.33|14.23|14.33|14.23|14.23|14.13|21
1710035400000|2024-03-10 01:50:00|14.32|14.22|14.33|14.23|14.34|14.24|14.32|14.22|12
1710035700000|2024-03-10 01:55:00|14.34|14.24|14.38|14.28|14.38|14.28|14.33|14.23|13
1710036000000|2024-03-10 02:00:00|14.39|14.29|14.41|14.31|14.41|14.31|14.39|14.29|5
1710036300000|2024-03-10 02:05:00|14.4|14.3|14.37|14.27|14.4|14.3|14.35|14.25|14
1710036600000|2024-03-10 02:10:00|14.38|14.28|14.39|14.29|14.4|14.3|14.38|14.28|8
1710036900000|2024-03-10 02:15:00|14.37|14.27|14.41|14.31|14.41|14.31|14.36|14.26|17
1710037200000|2024-03-10 02:20:00|14.4|14.3|14.36|14.26|14.4|14.3|14.34|14.24|19
1710037500000|2024-03-10 02:25:00|14.35|14.25|14.37|14.27|14.37|14.27|14.35|14.25|11
1710037800000|2024-03-10 02:30:00|14.36|14.26|14.35|14.25|14.37|14.27|14.34|14.24|12
1710038100000|2024-03-10 02:35:00|14.34|14.24|14.33|14.23|14.34|14.24|14.32|14.22|12
1710038400000|2024-03-10 02:40:00|14.34|14.24|14.41|14.31|14.41|14.31|14.34|14.24|18
1710038700000|2024-03-10 02:45:00|14.42|14.32|14.4|14.3|14.42|14.32|14.4|14.3|5
1710039000000|2024-03-10 02:50:00|14.41|14.31|14.42|14.32|14.42|14.32|14.4|14.3|16
1710039300000|2024-03-10 02:55:00|14.41|14.31|14.42|14.32|14.42|14.32|14.41|14.31|10
1710039600000|2024-03-10 03:00:00|14.43|14.33|14.42|14.32|14.43|14.33|14.41|14.31|14
1710039900000|2024-03-10 03:05:00|14.41|14.31|14.41|14.31|14.43|14.33|14.41|14.31|9
1710040200000|2024-03-10 03:10:00|14.42|14.32|14.42|14.32|14.42|14.32|14.41|14.31|3
1710040500000|2024-03-10 03:15:00|14.41|14.31|14.41|14.31|14.42|14.32|14.4|14.3|11
1710040800000|2024-03-10 03:20:00|14.4|14.3|14.43|14.33|14.43|14.33|14.4|14.3|6
1710041100000|2024-03-10 03:25:00|14.42|14.32|14.42|14.32|14.43|14.33|14.41|14.31|7
1710041400000|2024-03-10 03:30:00|14.41|14.31|14.42|14.32|14.43|14.33|14.41|14.31|10
1710041700000|2024-03-10 03:35:00|14.43|14.33|14.43|14.33|14.43|14.33|14.41|14.31|5
1710042000000|2024-03-10 03:40:00|14.42|14.32|14.43|14.33|14.43|14.33|14.42|14.32|8
1710042300000|2024-03-10 03:45:00|14.42|14.32|14.39|14.29|14.43|14.33|14.39|14.29|10
1710042600000|2024-03-10 03:50:00|14.38|14.28|14.35|14.25|14.39|14.29|14.35|14.25|14
1710042900000|2024-03-10 03:55:00|14.36|14.26|14.36|14.26|14.38|14.28|14.35|14.25|15
1710043200000|2024-03-10 04:00:00|14.35|14.25|14.37|14.27|14.37|14.27|14.34|14.24|11
1710043500000|2024-03-10 04:05:00|14.38|14.28|14.4|14.3|14.4|14.3|14.37|14.27|7
1710043800000|2024-03-10 04:10:00|14.39|14.29|14.34|14.24|14.41|14.31|14.33|14.23|32
1710044100000|2024-03-10 04:15:00|14.33|14.23|14.36|14.26|14.36|14.26|14.33|14.23|30
1710044400000|2024-03-10 04:20:00|14.37|14.27|14.37|14.27|14.38|14.28|14.36|14.26|13
1710044700000|2024-03-10 04:25:00|14.38|14.28|14.38|14.28|14.38|14.28|14.37|14.27|13
1710045000000|2024-03-10 04:30:00|14.37|14.27|14.38|14.28|14.39|14.29|14.37|14.27|10
1710045300000|2024-03-10 04:35:00|14.39|14.29|14.4|14.3|14.41|14.31|14.38|14.28|12
1710045600000|2024-03-10 04:40:00|14.41|14.31|14.4|14.3|14.41|14.31|14.4|14.3|4
1710045900000|2024-03-10 04:45:00|14.41|14.31|14.42|14.32|14.42|14.32|14.4|14.3|10
1710046200000|2024-03-10 04:50:00|14.43|14.33|14.43|14.33|14.44|14.34|14.42|14.32|11
1710046500000|2024-03-10 04:55:00|14.42|14.32|14.42|14.32|14.44|14.34|14.42|14.32|17
1710046800000|2024-03-10 05:00:00|14.43|14.33|14.44|14.34|14.45|14.35|14.43|14.33|12
1710047100000|2024-03-10 05:05:00|14.43|14.33|14.41|14.31|14.44|14.34|14.4|14.3|11
1710047400000|2024-03-10 05:10:00|14.4|14.3|14.4|14.3|14.4|14.3|14.4|14.3|1
1710047700000|2024-03-10 05:15:00|14.41|14.31|14.41|14.31|14.42|14.32|14.39|14.29|13
1710048000000|2024-03-10 05:20:00|14.42|14.32|14.42|14.32|14.42|14.32|14.42|14.32|1
1710048300000|2024-03-10 05:25:00|14.41|14.31|14.42|14.32|14.42|14.32|14.41|14.31|4
1710048600000|2024-03-10 05:30:00|14.41|14.31|14.4|14.3|14.41|14.31|14.4|14.3|8
1710048900000|2024-03-10 05:35:00|14.41|14.31|14.38|14.28|14.41|14.31|14.38|14.28|4
1710049200000|2024-03-10 05:40:00|14.39|14.29|14.41|14.31|14.41|14.31|14.38|14.28|9
1710049500000|2024-03-10 05:45:00|14.42|14.32|14.37|14.27|14.42|14.32|14.37|14.27|16
1710049800000|2024-03-10 05:50:00|14.36|14.26|14.36|14.26|14.38|14.28|14.35|14.25|11
1710050100000|2024-03-10 05:55:00|14.37|14.27|14.36|14.26|14.37|14.27|14.36|14.26|6
1710050400000|2024-03-10 06:00:00|14.35|14.25|14.37|14.27|14.37|14.27|14.35|14.25|7
1710050700000|2024-03-10 06:05:00|14.36|14.26|14.39|14.29|14.4|14.3|14.35|14.25|9
1710051000000|2024-03-10 06:10:00|14.38|14.28|14.38|14.28|14.39|14.29|14.38|14.28|5
1710051300000|2024-03-10 06:15:00|14.39|14.29|14.4|14.3|14.41|14.31|14.38|14.28|6
1710051600000|2024-03-10 06:20:00|14.39|14.29|14.39|14.29|14.41|14.31|14.38|14.28|9
1710051900000|2024-03-10 06:25:00|14.38|14.28|14.41|14.31|14.41|14.31|14.38|14.28|4
1710052200000|2024-03-10 06:30:00|14.42|14.32|14.4|14.3|14.42|14.32|14.4|14.3|3
1710052500000|2024-03-10 06:35:00|14.41|14.31|14.42|14.32|14.42|14.32|14.41|14.31|2
1710052800000|2024-03-10 06:40:00|14.43|14.33|14.42|14.32|14.43|14.33|14.42|14.32|8
1710053100000|2024-03-10 06:45:00|14.41|14.31|14.41|14.31|14.42|14.32|14.4|14.3|7
1710053400000|2024-03-10 06:50:00|14.42|14.32|14.43|14.33|14.44|14.34|14.41|14.31|10
1710053700000|2024-03-10 06:55:00|14.44|14.34|14.42|14.32|14.44|14.34|14.42|14.32|7
1710054000000|2024-03-10 07:00:00|14.43|14.33|14.41|14.31|14.44|14.34|14.41|14.31|7
1710054300000|2024-03-10 07:05:00|14.4|14.3|14.41|14.31|14.42|14.32|14.4|14.3|16
1710054600000|2024-03-10 07:10:00|14.4|14.3|14.42|14.32|14.43|14.33|14.4|14.3|11
1710054900000|2024-03-10 07:15:00|14.43|14.33|14.43|14.33|14.43|14.33|14.42|14.32|7
1710055200000|2024-03-10 07:20:00|14.44|14.34|14.43|14.33|14.44|14.34|14.43|14.33|8
1710055500000|2024-03-10 07:25:00|14.44|14.34|14.42|14.32|14.44|14.34|14.42|14.32|7
1710055800000|2024-03-10 07:30:00|14.43|14.33|14.43|14.33|14.43|14.33|14.42|14.32|3
1710056100000|2024-03-10 07:35:00|14.44|14.34|14.43|14.33|14.44|14.34|14.42|14.32|6
1710056400000|2024-03-10 07:40:00|14.42|14.32|14.43|14.33|14.43|14.33|14.4|14.3|22
1710056700000|2024-03-10 07:45:00|14.44|14.34|14.42|14.32|14.44|14.34|14.42|14.32|15
1710057000000|2024-03-10 07:50:00|14.43|14.33|14.46|14.36|14.46|14.36|14.43|14.33|10
1710057300000|2024-03-10 07:55:00|14.45|14.35|14.45|14.35|14.45|14.35|14.44|14.34|19
1710057600000|2024-03-10 08:00:00|14.46|14.36|14.45|14.35|14.46|14.36|14.45|14.35|8
1710057900000|2024-03-10 08:05:00|14.46|14.36|14.45|14.35|14.46|14.36|14.44|14.34|8
1710058200000|2024-03-10 08:10:00|14.44|14.34|14.45|14.35|14.46|14.36|14.44|14.34|8
1710058500000|2024-03-10 08:15:00|14.46|14.36|14.46|14.36|14.46|14.36|14.45|14.35|5
1710058800000|2024-03-10 08:20:00|14.45|14.35|14.47|14.37|14.48|14.38|14.45|14.35|13
1710059100000|2024-03-10 08:25:00|14.46|14.36|14.46|14.36|14.47|14.37|14.45|14.35|5
1710059400000|2024-03-10 08:30:00|14.47|14.37|14.47|14.37|14.47|14.37|14.45|14.35|5
1710059700000|2024-03-10 08:35:00|14.46|14.36|14.48|14.38|14.48|14.38|14.46|14.36|9
1710060000000|2024-03-10 08:40:00|14.49|14.39|14.49|14.39|14.49|14.39|14.48|14.38|5
1710060300000|2024-03-10 08:45:00|14.48|14.38|14.49|14.39|14.49|14.39|14.47|14.37|4
1710060600000|2024-03-10 08:50:00|14.5|14.4|14.5|14.4|14.51|14.41|14.5|14.4|9
1710060900000|2024-03-10 08:55:00|14.51|14.41|14.52|14.42|14.53|14.43|14.5|14.4|14
1710061200000|2024-03-10 09:00:00|14.53|14.43|14.51|14.41|14.54|14.44|14.51|14.41|19
1710061500000|2024-03-10 09:05:00|14.52|14.42|14.48|14.38|14.52|14.42|14.47|14.37|11
1710061800000|2024-03-10 09:10:00|14.47|14.37|14.47|14.37|14.49|14.39|14.47|14.37|7
1710062100000|2024-03-10 09:15:00|14.46|14.36|14.43|14.33|14.46|14.36|14.39|14.29|34
1710062400000|2024-03-10 09:20:00|14.44|14.34|14.38|14.28|14.44|14.34|14.36|14.26|53
1710062700000|2024-03-10 09:25:00|14.39|14.29|14.38|14.28|14.4|14.3|14.36|14.26|30
1710063000000|2024-03-10 09:30:00|14.37|14.27|14.31|14.21|14.39|14.29|14.26|14.16|75
1710063300000|2024-03-10 09:35:00|14.32|14.22|14.33|14.23|14.34|14.24|14.31|14.21|32
1710063600000|2024-03-10 09:40:00|14.32|14.22|14.36|14.26|14.37|14.27|14.31|14.21|33
1710063900000|2024-03-10 09:45:00|14.35|14.25|14.33|14.23|14.38|14.28|14.32|14.22|23
1710064200000|2024-03-10 09:50:00|14.32|14.22|14.29|14.19|14.37|14.27|14.29|14.19|32
1710064500000|2024-03-10 09:55:00|14.3|14.2|14.28|14.18|14.3|14.2|14.24|14.14|31
1710064800000|2024-03-10 10:00:00|14.29|14.19|14.28|14.18|14.3|14.2|14.27|14.17|24
1710065100000|2024-03-10 10:05:00|14.27|14.17|14.29|14.19|14.31|14.21|14.26|14.16|15
1710065400000|2024-03-10 10:10:00|14.3|14.2|14.29|14.19|14.3|14.2|14.28|14.18|10
1710065700000|2024-03-10 10:15:00|14.28|14.18|14.3|14.2|14.3|14.2|14.27|14.17|21
1710066000000|2024-03-10 10:20:00|14.31|14.21|14.3|14.2|14.31|14.21|14.29|14.19|8
1710066300000|2024-03-10 10:25:00|14.31|14.21|14.3|14.2|14.31|14.21|14.3|14.2|6
1710066600000|2024-03-10 10:30:00|14.31|14.21|14.32|14.22|14.34|14.24|14.31|14.21|12
1710066900000|2024-03-10 10:35:00|14.33|14.23|14.31|14.21|14.33|14.23|14.31|14.21|9
1710067200000|2024-03-10 10:40:00|14.32|14.22|14.31|14.21|14.32|14.22|14.3|14.2|8
1710067500000|2024-03-10 10:45:00|14.32|14.22|14.31|14.21|14.32|14.22|14.31|14.21|6
1710067800000|2024-03-10 10:50:00|14.32|14.22|14.32|14.22|14.33|14.23|14.31|14.21|11
1710068100000|2024-03-10 10:55:00|14.33|14.23|14.33|14.23|14.33|14.23|14.31|14.21|5
1710068400000|2024-03-10 11:00:00|14.34|14.24|14.35|14.25|14.35|14.25|14.34|14.24|2
1710068700000|2024-03-10 11:05:00|14.34|14.24|14.36|14.26|14.37|14.27|14.34|14.24|11
1710069000000|2024-03-10 11:10:00|14.37|14.27|14.36|14.26|14.37|14.27|14.36|14.26|4
1710069300000|2024-03-10 11:15:00|14.37|14.27|14.33|14.23|14.37|14.27|14.33|14.23|13
1710069600000|2024-03-10 11:20:00|14.32|14.22|14.29|14.19|14.33|14.23|14.28|14.18|16
1710069900000|2024-03-10 11:25:00|14.3|14.2|14.29|14.19|14.3|14.2|14.28|14.18|12
1710070200000|2024-03-10 11:30:00|14.3|14.2|14.23|14.13|14.31|14.21|14.23|14.13|20
1710070500000|2024-03-10 11:35:00|14.24|14.14|14.28|14.18|14.28|14.18|14.24|14.14|13
1710070800000|2024-03-10 11:40:00|14.27|14.17|14.32|14.22|14.32|14.22|14.27|14.17|36
1710071100000|2024-03-10 11:45:00|14.31|14.21|14.29|14.19|14.32|14.22|14.27|14.17|27
1710071400000|2024-03-10 11:50:00|14.28|14.18|14.29|14.19|14.29|14.19|14.28|14.18|6
1710071700000|2024-03-10 11:55:00|14.3|14.2|14.29|14.19|14.3|14.2|14.29|14.19|4
1710072000000|2024-03-10 12:00:00|14.28|14.18|14.3|14.2|14.31|14.21|14.28|14.18|31
1710072300000|2024-03-10 12:05:00|14.31|14.21|14.29|14.19|14.32|14.22|14.29|14.19|21
1710072600000|2024-03-10 12:10:00|14.3|14.2|14.3|14.2|14.31|14.21|14.3|14.2|35
1710072900000|2024-03-10 12:15:00|14.31|14.21|14.32|14.22|14.32|14.22|14.3|14.2|12
1710073200000|2024-03-10 12:20:00|14.33|14.23|14.34|14.24|14.35|14.25|14.32|14.22|18
1710073500000|2024-03-10 12:25:00|14.35|14.25|14.29|14.19|14.35|14.25|14.28|14.18|33
1710073800000|2024-03-10 12:30:00|14.28|14.18|14.24|14.14|14.29|14.19|14.23|14.13|25
1710074100000|2024-03-10 12:35:00|14.23|14.13|14.17|14.07|14.23|14.13|14.13|14.03|85
1710074400000|2024-03-10 12:40:00|14.18|14.08|14.17|14.07|14.18|14.08|14.15|14.05|62
1710074700000|2024-03-10 12:45:00|14.18|14.08|14.21|14.11|14.21|14.11|14.18|14.08|42
1710075000000|2024-03-10 12:50:00|14.22|14.12|14.21|14.11|14.22|14.12|14.2|14.1|34
1710075300000|2024-03-10 12:55:00|14.22|14.12|14.23|14.13|14.24|14.14|14.22|14.12|34
1710075600000|2024-03-10 13:00:00|14.24|14.14|14.23|14.13|14.24|14.14|14.22|14.12|38
1710075900000|2024-03-10 13:05:00|14.24|14.14|14.23|14.13|14.24|14.14|14.22|14.12|22
1710076200000|2024-03-10 13:10:00|14.24|14.14|14.24|14.14|14.25|14.15|14.24|14.14|7
1710076500000|2024-03-10 13:15:00|14.23|14.13|14.23|14.13|14.24|14.14|14.23|14.13|7
1710076800000|2024-03-10 13:20:00|14.22|14.12|14.22|14.12|14.23|14.13|14.21|14.11|17
1710077100000|2024-03-10 13:25:00|14.23|14.13|14.2|14.1|14.23|14.13|14.2|14.1|10
1710077400000|2024-03-10 13:30:00|14.21|14.11|14.23|14.13|14.23|14.13|14.2|14.1|15
1710077700000|2024-03-10 13:35:00|14.22|14.12|14.21|14.11|14.23|14.13|14.21|14.11|12
1710078000000|2024-03-10 13:40:00|14.2|14.1|14.19|14.09|14.21|14.11|14.19|14.09|14
1710078300000|2024-03-10 13:45:00|14.18|14.08|14.16|14.06|14.19|14.09|14.15|14.05|13
1710078600000|2024-03-10 13:50:00|14.15|14.05|14.11|14.01|14.17|14.07|14.11|14.01|32
1710078900000|2024-03-10 13:55:00|14.1|14|14.08|13.98|14.11|14.01|14.03|13.93|39
1710079200000|2024-03-10 14:00:00|14.09|13.99|14.09|13.99|14.12|14.02|14.07|13.97|25
1710079500000|2024-03-10 14:05:00|14.08|13.98|14.08|13.98|14.1|14|14.07|13.97|45
1710079800000|2024-03-10 14:10:00|14.07|13.97|14.02|13.92|14.08|13.98|14|13.9|38
1710080100000|2024-03-10 14:15:00|14.03|13.93|14.06|13.96|14.07|13.97|14.02|13.92|32
1710080400000|2024-03-10 14:20:00|14.05|13.95|14.05|13.95|14.06|13.96|14.04|13.94|23
1710080700000|2024-03-10 14:25:00|14.04|13.94|14.03|13.93|14.04|13.94|14.02|13.92|10
1710081000000|2024-03-10 14:30:00|14.02|13.92|14.03|13.93|14.04|13.94|14|13.9|28
1710081300000|2024-03-10 14:35:00|14.02|13.92|13.98|13.88|14.03|13.93|13.98|13.88|43
1710081600000|2024-03-10 14:40:00|13.99|13.89|13.88|13.78|13.99|13.89|13.84|13.74|96
1710081900000|2024-03-10 14:45:00|13.87|13.77|13.98|13.88|14|13.9|13.87|13.77|72
1710082200000|2024-03-10 14:50:00|13.99|13.89|13.99|13.89|14|13.9|13.97|13.87|45
1710082500000|2024-03-10 14:55:00|13.98|13.88|14|13.9|14|13.9|13.98|13.88|43
1710082800000|2024-03-10 15:00:00|14.01|13.91|14.01|13.91|14.02|13.92|13.99|13.89|49
1710083100000|2024-03-10 15:05:00|14.02|13.92|14|13.9|14.02|13.92|13.99|13.89|43
1710083400000|2024-03-10 15:10:00|13.99|13.89|13.98|13.88|14|13.9|13.97|13.87|26
1710083700000|2024-03-10 15:15:00|13.97|13.87|13.98|13.88|14|13.9|13.95|13.85|38
1710084000000|2024-03-10 15:20:00|13.97|13.87|13.96|13.86|13.98|13.88|13.95|13.85|28
1710084300000|2024-03-10 15:25:00|13.95|13.85|13.99|13.89|13.99|13.89|13.93|13.83|25
1710084600000|2024-03-10 15:30:00|14|13.9|13.98|13.88|14.01|13.91|13.98|13.88|17
1710084900000|2024-03-10 15:35:00|13.97|13.87|14.01|13.91|14.02|13.92|13.97|13.87|15
1710085200000|2024-03-10 15:40:00|14|13.9|14.04|13.94|14.04|13.94|14|13.9|15
1710085500000|2024-03-10 15:45:00|14.05|13.95|14.03|13.93|14.05|13.95|14|13.9|27
1710085800000|2024-03-10 15:50:00|14.02|13.92|14.02|13.92|14.03|13.93|14|13.9|23
1710086100000|2024-03-10 15:55:00|14.01|13.91|14|13.9|14.02|13.92|14|13.9|30
1710086400000|2024-03-10 16:00:00|14.01|13.91|14.04|13.94|14.05|13.95|13.99|13.89|34
1710086700000|2024-03-10 16:05:00|14.03|13.93|14.09|13.99|14.09|13.99|14.03|13.93|17
1710087000000|2024-03-10 16:10:00|14.08|13.98|14.09|13.99|14.09|13.99|14.07|13.97|22
1710087300000|2024-03-10 16:15:00|14.1|14|14.13|14.03|14.13|14.03|14.1|14|4
1710087600000|2024-03-10 16:20:00|14.12|14.02|14.13|14.03|14.14|14.04|14.11|14.01|30
1710087900000|2024-03-10 16:25:00|14.14|14.04|14.16|14.06|14.16|14.06|14.13|14.03|7
1710088200000|2024-03-10 16:30:00|14.15|14.05|14.13|14.03|14.16|14.06|14.13|14.03|17
1710088500000|2024-03-10 16:35:00|14.12|14.02|14.13|14.03|14.13|14.03|14.12|14.02|12
1710088800000|2024-03-10 16:40:00|14.12|14.02|14.11|14.01|14.13|14.03|14.11|14.01|6
1710089100000|2024-03-10 16:45:00|14.1|14|14.1|14|14.11|14.01|14.1|14|19
1710089400000|2024-03-10 16:50:00|14.11|14.01|14.1|14|14.11|14.01|14.09|13.99|36
1710089700000|2024-03-10 16:55:00|14.09|13.99|14.09|13.99|14.1|14|14.09|13.99|11
1710090000000|2024-03-10 17:00:00|14.08|13.98|14.09|13.99|14.1|14|14.07|13.97|18
1710090300000|2024-03-10 17:05:00|14.08|13.98|14.11|14.01|14.11|14.01|14.07|13.97|18
1710090600000|2024-03-10 17:10:00|14.12|14.02|14.11|14.01|14.12|14.02|14.11|14.01|2
1710090900000|2024-03-10 17:15:00|14.12|14.02|14.1|14|14.12|14.02|14.1|14|3
1710091200000|2024-03-10 17:20:00|14.11|14.01|14.11|14.01|14.11|14.01|14.1|14|7
1710091500000|2024-03-10 17:25:00|14.1|14|14.1|14|14.11|14.01|14.1|14|5
1710091800000|2024-03-10 17:30:00|14.11|14.01|14.11|14.01|14.11|14.01|14.09|13.99|9
1710092100000|2024-03-10 17:35:00|14.1|14|14.09|13.99|14.11|14.01|14.09|13.99|10
1710092400000|2024-03-10 17:40:00|14.08|13.98|14.11|14.01|14.12|14.02|14.08|13.98|14
1710092700000|2024-03-10 17:45:00|14.12|14.02|14.12|14.02|14.13|14.03|14.11|14.01|7
1710093000000|2024-03-10 17:50:00|14.13|14.03|14.12|14.02|14.13|14.03|14.12|14.02|4
1710093300000|2024-03-10 17:55:00|14.13|14.03|14.12|14.02|14.14|14.04|14.12|14.02|12
1710093600000|2024-03-10 18:00:00|14.13|14.03|14.09|13.99|14.13|14.03|14.09|13.99|13
1710093900000|2024-03-10 18:05:00|14.1|14|14.14|14.04|14.14|14.04|14.09|13.99|7
1710094200000|2024-03-10 18:10:00|14.15|14.05|14.14|14.04|14.15|14.05|14.14|14.04|4
1710094500000|2024-03-10 18:15:00|14.13|14.03|14.13|14.03|14.13|14.03|14.12|14.02|3
1710094800000|2024-03-10 18:20:00|14.14|14.04|14.13|14.03|14.14|14.04|14.12|14.02|10
1710095100000|2024-03-10 18:25:00|14.12|14.02|14.12|14.02|14.12|14.02|14.12|14.02|1
1710095400000|2024-03-10 18:30:00|14.11|14.01|14.1|14|14.11|14.01|14.1|14|2
1710095700000|2024-03-10 18:35:00|14.11|14.01|14.09|13.99|14.12|14.02|14.09|13.99|7
1710096000000|2024-03-10 18:40:00|14.1|14|14.09|13.99|14.11|14.01|14.09|13.99|8
1710096300000|2024-03-10 18:45:00|14.1|14|14.09|13.99|14.1|14|14.07|13.97|14
1710096600000|2024-03-10 18:50:00|14.1|14|14.09|13.99|14.1|14|14.08|13.98|4
1710096900000|2024-03-10 18:55:00|14.08|13.98|14.08|13.98|14.09|13.99|14.07|13.97|7
1710097200000|2024-03-10 19:00:00|14.09|13.99|14.07|13.97|14.09|13.99|14.06|13.96|17
1710097500000|2024-03-10 19:05:00|14.06|13.96|14.08|13.98|14.09|13.99|14.06|13.96|7
1710097800000|2024-03-10 19:10:00|14.09|13.99|14.08|13.98|14.09|13.99|14.08|13.98|4
1710098100000|2024-03-10 19:15:00|14.09|13.99|14.07|13.97|14.09|13.99|14.07|13.97|5
1710098400000|2024-03-10 19:20:00|14.06|13.96|14.06|13.96|14.07|13.97|14.06|13.96|7
1710098700000|2024-03-10 19:25:00|14.07|13.97|14.07|13.97|14.08|13.98|14.06|13.96|9
1710099300000|2024-03-10 19:35:00|14.08|13.98|14.09|13.99|14.1|14|14.08|13.98|4
1710099600000|2024-03-10 19:40:00|14.1|14|14.1|14|14.11|14.01|14.09|13.99|5
1710099900000|2024-03-10 19:45:00|14.09|13.99|14.11|14.01|14.12|14.02|14.09|13.99|11
1710100200000|2024-03-10 19:50:00|14.12|14.02|14.13|14.03|14.13|14.03|14.11|14.01|4
1710100500000|2024-03-10 19:55:00|14.14|14.04|14.13|14.03|14.14|14.04|14.12|14.02|8
1710100800000|2024-03-10 20:00:00|14.12|14.02|14.08|13.98|14.12|14.02|14.08|13.98|11
1710101100000|2024-03-10 20:05:00|14.09|13.99|14.1|14|14.11|14.01|14.08|13.98|6
1710101400000|2024-03-10 20:10:00|14.11|14.01|14.12|14.02|14.12|14.02|14.1|14|4
1710101700000|2024-03-10 20:15:00|14.11|14.01|14.09|13.99|14.11|14.01|14.08|13.98|7
1710102000000|2024-03-10 20:20:00|14.08|13.98|14.08|13.98|14.09|13.99|14.07|13.97|7
1710102300000|2024-03-10 20:25:00|14.07|13.97|14.09|13.99|14.09|13.99|14.07|13.97|5
1710102600000|2024-03-10 20:30:00|14.08|13.98|14.19|13.89|14.2|13.99|14.08|13.89|7
1710102900000|2024-03-10 20:35:00|14.18|13.88|14.17|13.87|14.19|13.89|14.17|13.87|4
1710103200000|2024-03-10 20:40:00|14.18|13.88|14.17|13.87|14.18|13.88|14.17|13.87|4
1710103500000|2024-03-10 20:45:00|14.18|13.88|14.17|13.87|14.18|13.88|14.17|13.87|8
1710103800000|2024-03-10 20:50:00|14.18|13.88|14.19|13.89|14.19|13.89|14.18|13.88|2
1710104100000|2024-03-10 20:55:00|14.2|13.9|14.19|13.89|14.2|13.9|14.19|13.89|4
1710104400000|2024-03-10 21:00:00|14.2|13.9|14.2|13.9|14.21|13.91|14.19|13.89|9
1710104700000|2024-03-10 21:05:00|14.21|13.91|14.21|13.91|14.21|13.91|14.2|13.9|3
1710105000000|2024-03-10 21:10:00|14.2|13.9|14.21|13.91|14.21|13.91|14.2|13.9|2
1710105300000|2024-03-10 21:15:00|14.2|13.9|14.19|13.89|14.21|13.91|14.18|13.88|8
1710105600000|2024-03-10 21:20:00|14.18|13.88|14.17|13.87|14.19|13.89|14.16|13.86|8
1710105900000|2024-03-10 21:25:00|14.16|13.86|14.16|13.86|14.17|13.87|14.16|13.86|9
1710106200000|2024-03-10 21:30:00|14.17|13.87|14.17|13.87|14.17|13.87|14.17|13.87|1
1710106500000|2024-03-10 21:35:00|14.18|13.88|14.17|13.87|14.18|13.88|14.17|13.87|4
1710106800000|2024-03-10 21:40:00|14.16|13.86|14.16|13.86|14.17|13.87|14.16|13.86|3
1710107100000|2024-03-10 21:45:00|14.15|13.85|14.06|13.96|14.16|13.96|14.05|13.85|7
1710107700000|2024-03-10 21:55:00|14.07|13.97|14.06|13.96|14.07|13.97|14.06|13.96|58
1710108000000|2024-03-10 22:00:00|14.06|13.96|14.06|13.96|14.06|13.96|14.05|13.95|7
1710108300000|2024-03-10 22:05:00|14.05|13.95|14.06|13.96|14.06|13.96|14.05|13.95|6
1710108600000|2024-03-10 22:10:00|14.05|13.95|14|13.9|14.06|13.96|13.99|13.89|59
1710108900000|2024-03-10 22:15:00|13.99|13.89|13.91|13.81|13.99|13.89|13.9|13.8|152
1710109200000|2024-03-10 22:20:00|13.92|13.82|13.95|13.85|13.96|13.86|13.92|13.82|168
1710109500000|2024-03-10 22:25:00|13.96|13.86|13.93|13.83|13.96|13.86|13.9|13.8|91
1710109800000|2024-03-10 22:30:00|13.92|13.82|13.89|13.79|13.95|13.85|13.89|13.79|212
1710110100000|2024-03-10 22:35:00|13.87|13.77|13.92|13.82|13.92|13.82|13.87|13.77|102
1710110400000|2024-03-10 22:40:00|13.9|13.8|13.84|13.74|13.9|13.8|13.84|13.74|73
1710110700000|2024-03-10 22:45:00|13.85|13.75|13.91|13.81|13.92|13.82|13.84|13.74|67
1710111000000|2024-03-10 22:50:00|13.9|13.8|13.85|13.75|13.91|13.81|13.84|13.74|178
1710111300000|2024-03-10 22:55:00|13.86|13.76|13.82|13.72|13.86|13.76|13.73|13.63|156
1710111600000|2024-03-10 23:00:00|13.81|13.71|13.86|13.76|13.88|13.78|13.8|13.7|48
1710111900000|2024-03-10 23:05:00|13.87|13.77|13.9|13.8|13.9|13.8|13.86|13.76|14
1710112200000|2024-03-10 23:10:00|13.89|13.79|13.91|13.81|13.92|13.82|13.89|13.79|27
1710112500000|2024-03-10 23:15:00|13.92|13.82|13.92|13.82|13.93|13.83|13.9|13.8|23
1710112800000|2024-03-10 23:20:00|13.93|13.83|13.96|13.86|13.96|13.86|13.92|13.82|20
1710113100000|2024-03-10 23:25:00|13.97|13.87|14|13.9|14|13.9|13.97|13.87|4
1710113400000|2024-03-10 23:30:00|13.99|13.89|13.99|13.89|14|13.9|13.98|13.88|19
1710113700000|2024-03-10 23:35:00|14|13.9|14.02|13.92|14.02|13.92|14|13.9|25
1710114000000|2024-03-10 23:40:00|14.03|13.93|14.03|13.93|14.07|13.97|14.03|13.93|47
1710114300000|2024-03-10 23:45:00|14.02|13.92|14.03|13.93|14.04|13.94|14|13.9|12
1710114600000|2024-03-10 23:50:00|14.02|13.92|14.03|13.93|14.03|13.93|14.02|13.92|22
1710114900000|2024-03-10 23:55:00|14.02|13.92|14.03|13.93|14.03|13.93|14.02|13.92|14
1710115200000|2024-03-11 00:00:00|14.02|13.92|14.02|13.92|14.03|13.93|14.02|13.92|19
1710115500000|2024-03-11 00:05:00|14.03|13.93|14.02|13.92|14.04|13.94|14.02|13.92|16
1710115800000|2024-03-11 00:10:00|14.01|13.91|14.05|13.95|14.06|13.96|14|13.9|31
1710116100000|2024-03-11 00:15:00|14.06|13.96|14.04|13.94|14.08|13.98|14.04|13.94|39
1710116400000|2024-03-11 00:20:00|14.05|13.95|13.98|13.88|14.05|13.95|13.97|13.87|68
1710116700000|2024-03-11 00:25:00|13.97|13.87|13.94|13.84|13.99|13.89|13.94|13.84|78
1710117000000|2024-03-11 00:30:00|13.95|13.85|13.95|13.85|13.97|13.87|13.92|13.82|62
1710117300000|2024-03-11 00:35:00|13.96|13.86|13.88|13.78|13.96|13.86|13.88|13.78|137
1710117600000|2024-03-11 00:40:00|13.89|13.79|13.84|13.74|13.89|13.79|13.83|13.73|82
1710117900000|2024-03-11 00:45:00|13.83|13.73|13.81|13.71|13.88|13.78|13.81|13.71|101
1710118200000|2024-03-11 00:50:00|13.82|13.72|13.68|13.58|13.83|13.73|13.49|13.39|260
1710118500000|2024-03-11 00:55:00|13.69|13.59|13.78|13.68|13.79|13.69|13.65|13.55|120
1710118800000|2024-03-11 01:00:00|13.79|13.69|13.75|13.65|13.79|13.69|13.68|13.58|153
1710119100000|2024-03-11 01:05:00|13.76|13.66|13.83|13.73|13.84|13.74|13.72|13.62|114
1710119400000|2024-03-11 01:10:00|13.84|13.74|13.82|13.72|13.85|13.75|13.82|13.72|121
1710119700000|2024-03-11 01:15:00|13.81|13.71|13.83|13.73|13.84|13.74|13.8|13.7|35
1710120000000|2024-03-11 01:20:00|13.82|13.72|13.78|13.68|13.84|13.74|13.75|13.65|59
1710120300000|2024-03-11 01:25:00|13.79|13.69|13.72|13.62|13.79|13.69|13.71|13.61|124
1710120600000|2024-03-11 01:30:00|13.73|13.63|13.68|13.58|13.76|13.66|13.68|13.58|122
1710120900000|2024-03-11 01:35:00|13.69|13.59|13.68|13.58|13.74|13.64|13.66|13.56|120
1710121200000|2024-03-11 01:40:00|13.67|13.57|13.65|13.55|13.73|13.63|13.62|13.52|125
1710121500000|2024-03-11 01:45:00|13.64|13.54|13.79|13.69|13.79|13.69|13.59|13.49|116
1710121800000|2024-03-11 01:50:00|13.78|13.68|13.79|13.69|13.81|13.71|13.75|13.65|116
1710122100000|2024-03-11 01:55:00|13.8|13.7|13.79|13.69|13.8|13.7|13.75|13.65|60
1710122400000|2024-03-11 02:00:00|13.8|13.7|13.81|13.71|13.87|13.77|13.78|13.68|41
1710122700000|2024-03-11 02:05:00|13.82|13.72|13.74|13.64|13.84|13.74|13.73|13.63|47
1710123000000|2024-03-11 02:10:00|13.73|13.63|13.82|13.72|13.82|13.72|13.73|13.63|26
1710123300000|2024-03-11 02:15:00|13.81|13.71|13.75|13.65|13.81|13.71|13.74|13.64|31
1710123600000|2024-03-11 02:20:00|13.76|13.66|13.78|13.68|13.79|13.69|13.75|13.65|25
1710123900000|2024-03-11 02:25:00|13.77|13.67|13.78|13.68|13.79|13.69|13.76|13.66|24
1710124200000|2024-03-11 02:30:00|13.79|13.69|13.83|13.73|13.83|13.73|13.79|13.69|21
1710124500000|2024-03-11 02:35:00|13.79|13.69|13.78|13.68|13.79|13.69|13.77|13.67|16
1710124800000|2024-03-11 02:40:00|13.77|13.67|13.74|13.64|13.78|13.68|13.74|13.64|28
1710125100000|2024-03-11 02:45:00|13.75|13.65|13.78|13.68|13.8|13.7|13.74|13.64|26
1710125400000|2024-03-11 02:50:00|13.79|13.69|13.83|13.73|13.84|13.74|13.79|13.69|11
1710125700000|2024-03-11 02:55:00|13.85|13.75|13.88|13.78|13.89|13.79|13.84|13.74|32
1710126000000|2024-03-11 03:00:00|13.87|13.77|13.91|13.81|13.91|13.81|13.87|13.77|37
1710126300000|2024-03-11 03:05:00|13.9|13.8|13.93|13.83|13.93|13.83|13.88|13.78|12
1710126600000|2024-03-11 03:10:00|13.95|13.85|13.97|13.87|13.97|13.87|13.95|13.85|2
1710126900000|2024-03-11 03:15:00|13.98|13.88|14|13.9|14|13.9|13.96|13.86|11
1710127200000|2024-03-11 03:20:00|13.99|13.89|14|13.9|14|13.9|13.98|13.88|14
1710127500000|2024-03-11 03:25:00|14.02|13.92|14|13.9|14.02|13.92|13.99|13.89|5
1710127800000|2024-03-11 03:30:00|14.01|13.91|14|13.9|14.01|13.91|13.97|13.87|28
1710128100000|2024-03-11 03:35:00|13.99|13.89|13.99|13.89|14|13.9|13.97|13.87|19
1710128400000|2024-03-11 03:40:00|14|13.9|14.01|13.91|14.02|13.92|14|13.9|24
1710128700000|2024-03-11 03:45:00|14|13.9|14|13.9|14.01|13.91|13.99|13.89|11
1710129000000|2024-03-11 03:50:00|14.01|13.91|14.04|13.94|14.04|13.94|14.01|13.91|8
1710129300000|2024-03-11 03:55:00|14.03|13.93|14.04|13.94|14.04|13.94|14.03|13.93|6
1710129600000|2024-03-11 04:00:00|14.03|13.93|14.07|13.97|14.07|13.97|14.01|13.91|28
1710129900000|2024-03-11 04:05:00|14.08|13.98|14.09|13.99|14.1|14|14.07|13.97|38
1710130200000|2024-03-11 04:10:00|14.08|13.98|14.09|13.99|14.1|14|14.08|13.98|8
1710130500000|2024-03-11 04:15:00|14.08|13.98|14.09|13.99|14.11|14.01|14.06|13.96|18
1710130800000|2024-03-11 04:20:00|14.1|14|14.15|14.05|14.16|14.06|14.1|14|10
1710131100000|2024-03-11 04:25:00|14.14|14.04|14.19|14.09|14.19|14.09|14.14|14.04|6
1710131400000|2024-03-11 04:30:00|14.18|14.08|14.17|14.07|14.19|14.09|14.14|14.04|18
1710131700000|2024-03-11 04:35:00|14.16|14.06|14.2|14.1|14.2|14.1|14.16|14.06|19
1710132000000|2024-03-11 04:40:00|14.19|14.09|14.19|14.09|14.19|14.09|14.18|14.08|5
1710132300000|2024-03-11 04:45:00|14.2|14.1|14.16|14.06|14.2|14.1|14.15|14.05|25
1710132600000|2024-03-11 04:50:00|14.17|14.07|14.19|14.09|14.2|14.1|14.16|14.06|9
1710132900000|2024-03-11 04:55:00|14.18|14.08|14.19|14.09|14.19|14.09|14.18|14.08|2
1710133200000|2024-03-11 05:00:00|14.18|14.08|14.2|14.1|14.2|14.1|14.18|14.08|7
1710133500000|2024-03-11 05:05:00|14.19|14.09|14.19|14.09|14.2|14.1|14.17|14.07|15
1710133800000|2024-03-11 05:10:00|14.18|14.08|14.19|14.09|14.2|14.1|14.18|14.08|10
1710134100000|2024-03-11 05:15:00|14.21|14.11|14.16|14.06|14.21|14.11|14.16|14.06|8
1710134400000|2024-03-11 05:20:00|14.15|14.05|14.14|14.04|14.16|14.06|14.12|14.02|40
1710134700000|2024-03-11 05:25:00|14.15|14.05|14.15|14.05|14.15|14.05|14.14|14.04|13
1710135000000|2024-03-11 05:30:00|14.14|14.04|14.17|14.07|14.17|14.07|14.14|14.04|18
1710135300000|2024-03-11 05:35:00|14.16|14.06|14.14|14.04|14.16|14.06|14.14|14.04|3
1710135600000|2024-03-11 05:40:00|14.15|14.05|14.17|14.07|14.18|14.08|14.15|14.05|14
1710135900000|2024-03-11 05:45:00|14.16|14.06|14.16|14.06|14.17|14.07|14.14|14.04|13
1710136200000|2024-03-11 05:50:00|14.15|14.05|14.15|14.05|14.16|14.06|14.14|14.04|9
1710136500000|2024-03-11 05:55:00|14.16|14.06|14.15|14.05|14.16|14.06|14.15|14.05|4
1710136800000|2024-03-11 06:00:00|14.16|14.06|14.14|14.04|14.16|14.06|14.14|14.04|29
1710137100000|2024-03-11 06:05:00|14.13|14.03|14.13|14.03|14.16|14.06|14.13|14.03|23
1710137400000|2024-03-11 06:10:00|14.14|14.04|14.13|14.03|14.14|14.04|14.13|14.03|8
1710137700000|2024-03-11 06:15:00|14.14|14.04|14.17|14.07|14.18|14.08|14.13|14.03|16
1710138000000|2024-03-11 06:20:00|14.18|14.08|14.19|14.09|14.2|14.1|14.17|14.07|10
1710138300000|2024-03-11 06:25:00|14.18|14.08|14.17|14.07|14.18|14.08|14.16|14.06|6
1710138600000|2024-03-11 06:30:00|14.16|14.06|14.17|14.07|14.17|14.07|14.16|14.06|4
1710138900000|2024-03-11 06:35:00|14.16|14.06|14.16|14.06|14.17|14.07|14.15|14.05|5
1710139200000|2024-03-11 06:40:00|14.17|14.07|14.17|14.07|14.18|14.08|14.17|14.07|11
1710139500000|2024-03-11 06:45:00|14.18|14.08|14.21|14.11|14.21|14.11|14.18|14.08|6
1710139800000|2024-03-11 06:50:00|14.22|14.12|14.23|14.13|14.24|14.14|14.22|14.12|4
1710140100000|2024-03-11 06:55:00|14.24|14.14|14.29|14.19|14.29|14.19|14.24|14.14|11
1710140400000|2024-03-11 07:00:00|14.3|14.2|14.34|14.24|14.35|14.25|14.29|14.19|55
1710140700000|2024-03-11 07:05:00|14.35|14.25|14.34|14.24|14.37|14.27|14.31|14.21|48
1710141000000|2024-03-11 07:10:00|14.33|14.23|14.37|14.27|14.37|14.27|14.28|14.18|128
1710141300000|2024-03-11 07:15:00|14.36|14.26|14.34|14.24|14.36|14.26|14.3|14.2|93
1710141600000|2024-03-11 07:20:00|14.35|14.25|14.39|14.29|14.4|14.3|14.33|14.23|35
1710141900000|2024-03-11 07:25:00|14.38|14.28|14.39|14.29|14.4|14.3|14.36|14.26|22
1710142200000|2024-03-11 07:30:00|14.38|14.28|14.39|14.29|14.4|14.3|14.35|14.25|41
1710142500000|2024-03-11 07:35:00|14.38|14.28|14.38|14.28|14.4|14.3|14.35|14.25|37
1710142800000|2024-03-11 07:40:00|14.39|14.29|14.34|14.24|14.4|14.3|14.31|14.21|108
1710143100000|2024-03-11 07:45:00|14.35|14.25|14.43|14.33|14.43|14.33|14.35|14.25|77
1710143400000|2024-03-11 07:50:00|14.42|14.32|14.39|14.29|14.43|14.33|14.39|14.29|60
1710143700000|2024-03-11 07:55:00|14.4|14.3|14.37|14.27|14.4|14.3|14.34|14.24|98
1710144000000|2024-03-11 08:00:00|14.38|14.28|14.37|14.27|14.4|14.3|14.35|14.25|123
1710144300000|2024-03-11 08:05:00|14.36|14.26|14.37|14.27|14.39|14.29|14.34|14.24|98
1710144600000|2024-03-11 08:10:00|14.38|14.28|14.36|14.26|14.41|14.31|14.34|14.24|83
1710144900000|2024-03-11 08:15:00|14.37|14.27|14.44|14.34|14.44|14.34|14.36|14.26|42
1710145200000|2024-03-11 08:20:00|14.43|14.33|14.45|14.35|14.46|14.36|14.43|14.33|9
1710145500000|2024-03-11 08:25:00|14.46|14.36|14.49|14.39|14.49|14.39|14.46|14.36|32
1710145800000|2024-03-11 08:30:00|14.5|14.4|14.54|14.44|14.54|14.44|14.47|14.37|50
1710146100000|2024-03-11 08:35:00|14.55|14.45|14.53|14.43|14.57|14.47|14.51|14.41|37
1710146400000|2024-03-11 08:40:00|14.54|14.44|14.54|14.44|14.55|14.45|14.52|14.42|41
1710146700000|2024-03-11 08:45:00|14.55|14.45|14.6|14.5|14.6|14.5|14.55|14.45|83
1710147000000|2024-03-11 08:50:00|14.59|14.49|14.63|14.53|14.64|14.54|14.58|14.48|49
1710147300000|2024-03-11 08:55:00|14.64|14.54|14.61|14.51|14.64|14.54|14.58|14.48|46
1710147600000|2024-03-11 09:00:00|14.62|14.52|14.62|14.52|14.63|14.53|14.59|14.49|109
1710147900000|2024-03-11 09:05:00|14.63|14.53|14.61|14.51|14.63|14.53|14.58|14.48|97
1710148200000|2024-03-11 09:10:00|14.62|14.52|14.64|14.54|14.64|14.54|14.6|14.5|101
1710148500000|2024-03-11 09:15:00|14.63|14.53|14.63|14.53|14.64|14.54|14.59|14.49|105
1710148800000|2024-03-11 09:20:00|14.64|14.54|14.65|14.55|14.65|14.55|14.63|14.53|16
1710149100000|2024-03-11 09:25:00|14.64|14.54|14.65|14.55|14.65|14.55|14.63|14.53|20
1710149400000|2024-03-11 09:30:00|14.66|14.56|14.7|14.6|14.71|14.61|14.65|14.55|14
1710149700000|2024-03-11 09:35:00|14.72|14.62|14.74|14.64|14.75|14.65|14.72|14.62|9
1710150000000|2024-03-11 09:40:00|14.73|14.63|14.7|14.6|14.73|14.63|14.69|14.59|8
1710150300000|2024-03-11 09:45:00|14.71|14.61|14.76|14.66|14.79|14.69|14.71|14.61|16
1710150600000|2024-03-11 09:50:00|14.75|14.65|14.76|14.66|14.76|14.66|14.75|14.65|6
1710150900000|2024-03-11 09:55:00|14.77|14.67|14.77|14.67|14.77|14.67|14.74|14.64|10
1710151200000|2024-03-11 10:00:00|14.78|14.68|14.77|14.67|14.78|14.68|14.74|14.64|12
1710151500000|2024-03-11 10:05:00|14.78|14.68|14.76|14.66|14.78|14.68|14.74|14.64|10
1710151800000|2024-03-11 10:10:00|14.77|14.67|14.71|14.61|14.77|14.67|14.71|14.61|23
1710152100000|2024-03-11 10:15:00|14.7|14.6|14.71|14.61|14.72|14.62|14.68|14.58|30
1710152400000|2024-03-11 10:20:00|14.7|14.6|14.74|14.64|14.75|14.65|14.7|14.6|35
1710152700000|2024-03-11 10:25:00|14.73|14.63|14.75|14.65|14.76|14.66|14.71|14.61|16
1710153000000|2024-03-11 10:30:00|14.76|14.66|14.74|14.64|14.77|14.67|14.73|14.63|15
1710153300000|2024-03-11 10:35:00|14.75|14.65|14.75|14.65|14.77|14.67|14.74|14.64|11
1710153600000|2024-03-11 10:40:00|14.76|14.66|14.73|14.63|14.76|14.66|14.73|14.63|10
1710153900000|2024-03-11 10:45:00|14.72|14.62|14.72|14.62|14.74|14.64|14.7|14.6|11
1710154200000|2024-03-11 10:50:00|14.71|14.61|14.69|14.59|14.72|14.62|14.68|14.58|13
1710154500000|2024-03-11 10:55:00|14.68|14.58|14.64|14.54|14.68|14.58|14.62|14.52|36
1710154800000|2024-03-11 11:00:00|14.65|14.55|14.68|14.58|14.68|14.58|14.65|14.55|10
1710155100000|2024-03-11 11:05:00|14.69|14.59|14.69|14.59|14.7|14.6|14.67|14.57|17
1710155400000|2024-03-11 11:10:00|14.7|14.6|14.71|14.61|14.71|14.61|14.7|14.6|8
1710155700000|2024-03-11 11:15:00|14.72|14.62|14.69|14.59|14.72|14.62|14.69|14.59|52
1710156000000|2024-03-11 11:20:00|14.68|14.58|14.64|14.54|14.68|14.58|14.63|14.53|13
1710156300000|2024-03-11 11:25:00|14.65|14.55|14.63|14.53|14.65|14.55|14.62|14.52|7
1710156600000|2024-03-11 11:30:00|14.64|14.54|14.64|14.54|14.64|14.54|14.58|14.48|20
1710156900000|2024-03-11 11:35:00|14.65|14.55|14.65|14.55|14.65|14.55|14.63|14.53|9
1710157200000|2024-03-11 11:40:00|14.66|14.56|14.63|14.53|14.66|14.56|14.62|14.52|14
1710157500000|2024-03-11 11:45:00|14.64|14.54|14.65|14.55|14.65|14.55|14.63|14.53|10
1710157800000|2024-03-11 11:50:00|14.66|14.56|14.59|14.49|14.69|14.59|14.58|14.48|43
1710158100000|2024-03-11 11:55:00|14.58|14.48|14.56|14.46|14.61|14.51|14.5|14.4|77
1710158400000|2024-03-11 12:00:00|14.57|14.47|14.59|14.49|14.59|14.49|14.51|14.41|65
1710158700000|2024-03-11 12:05:00|14.6|14.5|14.61|14.51|14.62|14.52|14.6|14.5|26
1710159000000|2024-03-11 12:10:00|14.62|14.52|14.64|14.54|14.64|14.54|14.61|14.51|31
1710159300000|2024-03-11 12:15:00|14.65|14.55|14.63|14.53|14.65|14.55|14.59|14.49|27
1710159600000|2024-03-11 12:20:00|14.64|14.54|14.68|14.58|14.68|14.58|14.63|14.53|20
1710159900000|2024-03-11 12:25:00|14.67|14.57|14.68|14.58|14.68|14.58|14.66|14.56|30
1710160200000|2024-03-11 12:30:00|14.67|14.57|14.69|14.59|14.7|14.6|14.67|14.57|19
1710160500000|2024-03-11 12:35:00|14.7|14.6|14.71|14.61|14.72|14.62|14.7|14.6|12
1710160800000|2024-03-11 12:40:00|14.72|14.62|14.72|14.62|14.72|14.62|14.72|14.62|1
1710161100000|2024-03-11 12:45:00|14.73|14.63|14.74|14.64|14.76|14.66|14.73|14.63|20
1710161400000|2024-03-11 12:50:00|14.75|14.65|14.74|14.64|14.77|14.67|14.74|14.64|16
1710161700000|2024-03-11 12:55:00|14.75|14.65|14.73|14.63|14.75|14.65|14.72|14.62|9
1710162000000|2024-03-11 13:00:00|14.72|14.62|14.69|14.59|14.72|14.62|14.68|14.58|14
1710162300000|2024-03-11 13:05:00|14.68|14.58|14.67|14.57|14.69|14.59|14.66|14.56|22
1710162600000|2024-03-11 13:10:00|14.66|14.56|14.67|14.57|14.67|14.57|14.66|14.56|4
1710162900000|2024-03-11 13:15:00|14.66|14.56|14.66|14.56|14.67|14.57|14.66|14.56|7
1710163200000|2024-03-11 13:20:00|14.67|14.57|14.66|14.56|14.68|14.58|14.65|14.55|18
1710163500000|2024-03-11 13:25:00|14.65|14.55|14.62|14.52|14.65|14.55|14.62|14.52|8
1710163800000|2024-03-11 13:30:00|14.63|14.53|14.57|14.47|14.63|14.53|14.57|14.47|23
1710164100000|2024-03-11 13:35:00|14.58|14.48|14.55|14.45|14.58|14.48|14.55|14.45|18
1710164400000|2024-03-11 13:40:00|14.54|14.44|14.54|14.44|14.56|14.46|14.52|14.42|35
1710164700000|2024-03-11 13:45:00|14.53|14.43|14.5|14.4|14.55|14.45|14.47|14.37|40
1710165000000|2024-03-11 13:50:00|14.49|14.39|14.41|14.31|14.51|14.41|14.38|14.28|65
1710165300000|2024-03-11 13:55:00|14.42|14.32|14.42|14.32|14.45|14.35|14.4|14.3|23
1710165600000|2024-03-11 14:00:00|14.43|14.33|14.47|14.37|14.5|14.4|14.43|14.33|35
1710165900000|2024-03-11 14:05:00|14.48|14.38|14.49|14.39|14.5|14.4|14.46|14.36|26
1710166200000|2024-03-11 14:10:00|14.5|14.4|14.54|14.44|14.55|14.45|14.5|14.4|37
1710166500000|2024-03-11 14:15:00|14.53|14.43|14.51|14.41|14.55|14.45|14.49|14.39|25
1710166800000|2024-03-11 14:20:00|14.52|14.42|14.54|14.44|14.54|14.44|14.5|14.4|21
1710167100000|2024-03-11 14:25:00|14.53|14.43|14.52|14.42|14.54|14.44|14.52|14.42|18
1710167400000|2024-03-11 14:30:00|14.53|14.43|14.52|14.42|14.54|14.44|14.49|14.39|22
1710167700000|2024-03-11 14:35:00|14.51|14.41|14.49|14.39|14.53|14.43|14.46|14.36|41
1710168000000|2024-03-11 14:40:00|14.48|14.38|14.49|14.39|14.5|14.4|14.47|14.37|26
1710168300000|2024-03-11 14:45:00|14.5|14.4|14.51|14.41|14.51|14.41|14.48|14.38|22
1710168600000|2024-03-11 14:50:00|14.5|14.4|14.54|14.44|14.55|14.45|14.5|14.4|21
1710168900000|2024-03-11 14:55:00|14.55|14.45|14.55|14.45|14.56|14.46|14.54|14.44|5
1710169200000|2024-03-11 15:00:00|14.56|14.46|14.58|14.48|14.59|14.49|14.55|14.45|13
1710169500000|2024-03-11 15:05:00|14.57|14.47|14.6|14.5|14.61|14.51|14.55|14.45|28
1710169800000|2024-03-11 15:10:00|14.61|14.51|14.6|14.5|14.62|14.52|14.6|14.5|20
1710170100000|2024-03-11 15:15:00|14.58|14.48|14.6|14.5|14.6|14.5|14.57|14.47|25
1710170400000|2024-03-11 15:20:00|14.61|14.51|14.67|14.57|14.67|14.57|14.6|14.5|22
1710170700000|2024-03-11 15:25:00|14.68|14.58|14.72|14.62|14.73|14.63|14.68|14.58|58
1710171000000|2024-03-11 15:30:00|14.71|14.61|14.75|14.65|14.76|14.66|14.69|14.59|33
1710171300000|2024-03-11 15:35:00|14.76|14.66|14.76|14.66|14.77|14.67|14.71|14.61|67
1710171600000|2024-03-11 15:40:00|14.77|14.67|14.93|14.83|14.93|14.83|14.76|14.66|19
1710171900000|2024-03-11 15:45:00|14.94|14.84|15.16|15.06|15.21|15.11|14.94|14.84|239
1710172200000|2024-03-11 15:50:00|15.15|15.05|15.43|15.33|15.44|15.34|15.11|15.01|317
1710172500000|2024-03-11 15:55:00|15.42|15.32|15.81|15.71|15.84|15.74|15.39|15.29|417
1710172800000|2024-03-11 16:00:00|15.82|15.72|15.71|15.61|15.99|15.89|15.55|15.45|568
1710173100000|2024-03-11 16:05:00|15.69|15.59|15.44|15.34|15.83|15.73|15.39|15.29|387
1710173400000|2024-03-11 16:10:00|15.45|15.35|15.59|15.49|15.6|15.5|15.34|15.24|267
1710173700000|2024-03-11 16:15:00|15.58|15.48|15.72|15.62|15.93|15.83|15.57|15.47|328
1710174000000|2024-03-11 16:20:00|15.73|15.63|16.02|15.92|16.05|15.95|15.73|15.63|260
1710174300000|2024-03-11 16:25:00|16.03|15.93|16.07|15.97|16.08|15.98|15.74|15.64|410
1710174600000|2024-03-11 16:30:00|16.08|15.98|15.77|15.67|16.1|16|15.66|15.56|379
1710174900000|2024-03-11 16:35:00|15.76|15.66|15.61|15.51|15.76|15.66|15.5|15.4|267
1710175200000|2024-03-11 16:40:00|15.62|15.52|15.7|15.6|15.72|15.62|15.6|15.5|203
1710175500000|2024-03-11 16:45:00|15.71|15.61|15.57|15.47|15.73|15.63|15.54|15.44|109
1710175800000|2024-03-11 16:50:00|15.58|15.48|15.54|15.44|15.59|15.49|15.43|15.33|183
1710176100000|2024-03-11 16:55:00|15.55|15.45|15.72|15.62|15.73|15.63|15.51|15.41|144
1710176400000|2024-03-11 17:00:00|15.71|15.61|15.8|15.7|15.8|15.7|15.61|15.51|155
1710176700000|2024-03-11 17:05:00|15.81|15.71|16.06|15.96|16.18|16.08|15.79|15.69|281
1710177000000|2024-03-11 17:10:00|16.07|15.97|16.03|15.93|16.1|16|15.95|15.85|273
1710177300000|2024-03-11 17:15:00|16.04|15.94|15.98|15.88|16.09|15.99|15.95|15.85|264
1710177600000|2024-03-11 17:20:00|15.99|15.89|15.8|15.7|16.01|15.91|15.79|15.69|238
1710177900000|2024-03-11 17:25:00|15.79|15.69|15.81|15.71|15.88|15.78|15.76|15.66|181
1710178200000|2024-03-11 17:30:00|15.82|15.72|15.77|15.67|15.88|15.78|15.76|15.66|189
1710178500000|2024-03-11 17:35:00|15.78|15.68|15.87|15.77|15.87|15.77|15.7|15.6|223
1710178800000|2024-03-11 17:40:00|15.88|15.78|16.06|15.96|16.06|15.96|15.87|15.77|108
1710179100000|2024-03-11 17:45:00|16.07|15.97|16.16|16.06|16.18|16.08|15.97|15.87|192
1710179400000|2024-03-11 17:50:00|16.17|16.07|16.04|15.94|16.32|16.22|16.03|15.93|255
1710179700000|2024-03-11 17:55:00|16.05|15.95|16.04|15.94|16.15|16.05|16.02|15.92|175
1710180000000|2024-03-11 18:00:00|16.03|15.93|15.94|15.84|16.08|15.98|15.89|15.79|215
1710180300000|2024-03-11 18:05:00|15.93|15.83|16|15.9|16.08|15.98|15.88|15.78|215
1710180600000|2024-03-11 18:10:00|15.99|15.89|15.97|15.87|16.04|15.94|15.91|15.81|211
1710180900000|2024-03-11 18:15:00|15.98|15.88|16.11|16.01|16.12|16.02|15.94|15.84|224
1710181200000|2024-03-11 18:20:00|16.12|16.02|16.17|16.07|16.19|16.09|16.04|15.94|299
1710181500000|2024-03-11 18:25:00|16.18|16.08|16.03|15.93|16.18|16.08|16.03|15.93|61
1710181800000|2024-03-11 18:30:00|16.04|15.94|16.1|16|16.14|16.04|16.01|15.91|175
1710182100000|2024-03-11 18:35:00|16.11|16.01|16.09|15.99|16.18|16.08|16.04|15.94|207
1710182400000|2024-03-11 18:40:00|16.08|15.98|15.91|15.81|16.13|16.03|15.9|15.8|186
1710182700000|2024-03-11 18:45:00|15.9|15.8|15.83|15.73|15.94|15.84|15.79|15.69|173
1710183000000|2024-03-11 18:50:00|15.84|15.74|15.77|15.67|15.85|15.75|15.76|15.66|69
1710183300000|2024-03-11 18:55:00|15.78|15.68|15.75|15.65|15.82|15.72|15.75|15.65|77
1710183600000|2024-03-11 19:00:00|15.76|15.66|15.84|15.74|15.84|15.74|15.75|15.65|76
1710183900000|2024-03-11 19:05:00|15.85|15.75|15.87|15.77|15.91|15.81|15.83|15.73|117
1710184200000|2024-03-11 19:10:00|15.89|15.79|15.92|15.82|15.92|15.82|15.83|15.73|117
1710184500000|2024-03-11 19:15:00|15.93|15.83|15.89|15.79|15.94|15.84|15.83|15.73|155
1710184800000|2024-03-11 19:20:00|15.9|15.8|15.85|15.75|15.9|15.8|15.82|15.72|142
1710185100000|2024-03-11 19:25:00|15.86|15.76|15.95|15.85|15.96|15.86|15.83|15.73|82
1710185400000|2024-03-11 19:30:00|15.96|15.86|15.9|15.8|16.01|15.91|15.89|15.79|21
1710185700000|2024-03-11 19:35:00|15.88|15.78|15.83|15.73|15.9|15.8|15.79|15.69|94
1710186000000|2024-03-11 19:40:00|15.84|15.74|15.79|15.69|15.85|15.75|15.79|15.69|108
1710186300000|2024-03-11 19:45:00|15.8|15.7|15.9|15.8|15.93|15.83|15.79|15.69|148
1710186600000|2024-03-11 19:50:00|15.91|15.81|15.98|15.88|16.01|15.91|15.89|15.79|56
1710186900000|2024-03-11 19:55:00|15.99|15.89|16.04|15.94|16.04|15.94|15.98|15.88|85
1710187200000|2024-03-11 20:00:00|16.03|15.93|16.07|15.97|16.09|15.99|16.01|15.91|71
1710187500000|2024-03-11 20:05:00|16.08|15.98|16.05|15.95|16.09|15.99|16.02|15.92|72
1710187800000|2024-03-11 20:10:00|16.06|15.96|16.06|15.96|16.1|16|16.05|15.95|56
1710188100000|2024-03-11 20:15:00|16.05|15.95|16.07|15.97|16.07|15.97|15.96|15.86|101
1710188400000|2024-03-11 20:20:00|16.06|15.96|16.04|15.94|16.08|15.98|16|15.9|65
1710188700000|2024-03-11 20:25:00|16.05|15.95|16.15|16.05|16.15|16.05|16.04|15.94|57
1710189000000|2024-03-11 20:30:00|16.16|16.06|16.2|16.1|16.22|16.12|16.13|16.03|99
1710189300000|2024-03-11 20:35:00|16.21|16.11|16.08|15.98|16.21|16.11|16.07|15.97|84
1710189600000|2024-03-11 20:40:00|16.09|15.99|16.12|16.02|16.13|16.03|16.07|15.97|21
1710189900000|2024-03-11 20:45:00|16.11|16.01|16.05|15.95|16.11|16.01|16.01|15.91|55
1710190200000|2024-03-11 20:50:00|16.04|15.94|15.97|15.87|16.05|15.95|15.97|15.87|55
1710190500000|2024-03-11 20:55:00|15.98|15.88|15.95|15.85|16.01|15.91|15.94|15.84|46
1710190800000|2024-03-11 21:00:00|15.96|15.86|15.87|15.77|15.96|15.86|15.86|15.76|86
1710191100000|2024-03-11 21:05:00|15.88|15.78|15.84|15.74|15.89|15.79|15.82|15.72|101
1710191400000|2024-03-11 21:10:00|15.83|15.73|15.8|15.7|15.84|15.74|15.8|15.7|67
1710191700000|2024-03-11 21:15:00|15.81|15.71|15.76|15.66|15.82|15.72|15.74|15.64|56
1710192000000|2024-03-11 21:20:00|15.75|15.65|15.75|15.65|15.79|15.69|15.71|15.61|47
1710192300000|2024-03-11 21:25:00|15.74|15.64|15.69|15.59|15.77|15.67|15.69|15.59|90
1710192600000|2024-03-11 21:30:00|15.7|15.6|15.76|15.66|15.77|15.67|15.69|15.59|87
1710192900000|2024-03-11 21:35:00|15.77|15.67|15.82|15.72|15.83|15.73|15.76|15.66|70
1710193200000|2024-03-11 21:40:00|15.83|15.73|15.84|15.74|15.85|15.75|15.82|15.72|8
1710193500000|2024-03-11 21:45:00|15.85|15.75|15.79|15.69|15.85|15.75|15.78|15.68|25
1710193800000|2024-03-11 21:50:00|15.78|15.68|15.83|15.73|15.83|15.73|15.77|15.67|26
1710194100000|2024-03-11 21:55:00|15.84|15.74|15.88|15.78|15.88|15.78|15.83|15.73|23
1710194400000|2024-03-11 22:00:00|15.87|15.77|15.82|15.72|15.87|15.77|15.78|15.68|45
1710194700000|2024-03-11 22:05:00|15.83|15.73|15.88|15.78|15.88|15.78|15.82|15.72|29
1710195000000|2024-03-11 22:10:00|15.89|15.79|15.85|15.75|15.91|15.81|15.85|15.75|17
1710195300000|2024-03-11 22:15:00|15.84|15.74|15.79|15.69|15.84|15.74|15.78|15.68|47
1710195600000|2024-03-11 22:20:00|15.8|15.7|15.83|15.73|15.83|15.73|15.78|15.68|42
1710195900000|2024-03-11 22:25:00|15.82|15.72|15.87|15.77|15.87|15.77|15.81|15.71|40
1710196200000|2024-03-11 22:30:00|15.86|15.76|15.85|15.75|15.86|15.76|15.82|15.72|25
1710196500000|2024-03-11 22:35:00|15.84|15.74|15.87|15.77|15.88|15.78|15.84|15.74|16
1710196800000|2024-03-11 22:40:00|15.89|15.79|16.03|15.93|16.03|15.93|15.86|15.76|94
1710197100000|2024-03-11 22:45:00|16.02|15.92|15.96|15.86|16.03|15.93|15.94|15.84|41
1710197400000|2024-03-11 22:50:00|15.97|15.87|15.93|15.83|15.97|15.87|15.93|15.83|73
1710197700000|2024-03-11 22:55:00|15.94|15.84|15.92|15.82|15.95|15.85|15.89|15.79|37
1710198000000|2024-03-11 23:00:00|15.93|15.83|15.92|15.82|15.93|15.83|15.9|15.8|24
1710198300000|2024-03-11 23:05:00|15.93|15.83|15.97|15.87|15.97|15.87|15.88|15.78|44
1710198600000|2024-03-11 23:10:00|15.96|15.86|15.92|15.82|16.02|15.92|15.92|15.82|56
1710198900000|2024-03-11 23:15:00|15.91|15.81|15.87|15.77|15.91|15.81|15.86|15.76|62
1710199200000|2024-03-11 23:20:00|15.86|15.76|15.85|15.75|15.87|15.77|15.83|15.73|68
1710199500000|2024-03-11 23:25:00|15.86|15.76|15.83|15.73|15.87|15.77|15.83|15.73|24
1710199800000|2024-03-11 23:30:00|15.82|15.72|15.78|15.68|15.87|15.77|15.78|15.68|59
1710200100000|2024-03-11 23:35:00|15.77|15.67|15.76|15.66|15.8|15.7|15.73|15.63|84
1710200400000|2024-03-11 23:40:00|15.75|15.65|15.74|15.64|15.76|15.66|15.73|15.63|85
1710200700000|2024-03-11 23:45:00|15.75|15.65|15.74|15.64|15.76|15.66|15.71|15.61|42
1710201000000|2024-03-11 23:50:00|15.73|15.63|15.75|15.65|15.75|15.65|15.7|15.6|15
1710201300000|2024-03-11 23:55:00|15.76|15.66|15.81|15.71|15.82|15.72|15.72|15.62|36
1710201600000|2024-03-12 00:00:00|15.8|15.7|15.78|15.68|15.84|15.74|15.74|15.64|90
1710201900000|2024-03-12 00:05:00|15.77|15.67|15.92|15.82|15.97|15.87|15.77|15.67|123
1710202200000|2024-03-12 00:10:00|15.95|15.85|15.88|15.78|16|15.9|15.87|15.77|70
1710202500000|2024-03-12 00:15:00|15.89|15.79|15.75|15.65|15.91|15.81|15.74|15.64|36
1710202800000|2024-03-12 00:20:00|15.74|15.64|15.77|15.67|15.8|15.7|15.74|15.64|48
1710203100000|2024-03-12 00:25:00|15.76|15.66|15.71|15.61|15.76|15.66|15.68|15.58|70
1710203400000|2024-03-12 00:30:00|15.7|15.6|15.71|15.61|15.74|15.64|15.64|15.54|37
1710203700000|2024-03-12 00:35:00|15.7|15.6|15.68|15.58|15.7|15.6|15.66|15.56|35
1710204000000|2024-03-12 00:40:00|15.67|15.57|15.64|15.54|15.71|15.61|15.64|15.54|29
1710204300000|2024-03-12 00:45:00|15.66|15.56|15.65|15.55|15.67|15.57|15.64|15.54|10
1710204600000|2024-03-12 00:50:00|15.64|15.54|15.62|15.52|15.65|15.55|15.59|15.49|44
1710204900000|2024-03-12 00:55:00|15.63|15.53|15.53|15.43|15.64|15.54|15.53|15.43|82
1710205200000|2024-03-12 01:00:00|15.52|15.42|15.6|15.5|15.62|15.52|15.52|15.42|57
1710205500000|2024-03-12 01:05:00|15.59|15.49|15.58|15.48|15.61|15.51|15.49|15.39|40
1710205800000|2024-03-12 01:10:00|15.59|15.49|15.57|15.47|15.59|15.49|15.56|15.46|31
1710206100000|2024-03-12 01:15:00|15.58|15.48|15.62|15.52|15.62|15.52|15.57|15.47|27
1710206400000|2024-03-12 01:20:00|15.61|15.51|15.63|15.53|15.63|15.53|15.6|15.5|23
1710206700000|2024-03-12 01:25:00|15.64|15.54|15.63|15.53|15.64|15.54|15.61|15.51|13
1710207000000|2024-03-12 01:30:00|15.64|15.54|15.61|15.51|15.64|15.54|15.59|15.49|20
1710207300000|2024-03-12 01:35:00|15.62|15.52|15.56|15.46|15.62|15.52|15.55|15.45|21
1710207600000|2024-03-12 01:40:00|15.57|15.47|15.58|15.48|15.58|15.48|15.54|15.44|28
1710207900000|2024-03-12 01:45:00|15.57|15.47|15.57|15.47|15.58|15.48|15.55|15.45|15
1710208200000|2024-03-12 01:50:00|15.56|15.46|15.56|15.46|15.57|15.47|15.56|15.46|7
1710208500000|2024-03-12 01:55:00|15.55|15.45|15.57|15.47|15.57|15.47|15.55|15.45|15
1710208800000|2024-03-12 02:00:00|15.58|15.48|15.51|15.41|15.58|15.48|15.51|15.41|28
1710209100000|2024-03-12 02:05:00|15.5|15.4|15.61|15.51|15.62|15.52|15.5|15.4|37
1710209400000|2024-03-12 02:10:00|15.62|15.52|15.63|15.53|15.64|15.54|15.61|15.51|16
1710209700000|2024-03-12 02:15:00|15.62|15.52|15.64|15.54|15.65|15.55|15.62|15.52|15
1710210000000|2024-03-12 02:20:00|15.63|15.53|15.63|15.53|15.63|15.53|15.58|15.48|15
1710210300000|2024-03-12 02:25:00|15.62|15.52|15.61|15.51|15.62|15.52|15.61|15.51|2
1710210600000|2024-03-12 02:30:00|15.6|15.5|15.55|15.45|15.62|15.52|15.51|15.41|24
1710210900000|2024-03-12 02:35:00|15.56|15.46|15.58|15.48|15.59|15.49|15.55|15.45|21
1710211200000|2024-03-12 02:40:00|15.59|15.49|15.59|15.49|15.59|15.49|15.58|15.48|13
1710211500000|2024-03-12 02:45:00|15.58|15.48|15.5|15.4|15.59|15.49|15.5|15.4|39
1710211800000|2024-03-12 02:50:00|15.51|15.41|15.54|15.44|15.55|15.45|15.49|15.39|27
1710212100000|2024-03-12 02:55:00|15.55|15.45|15.55|15.45|15.55|15.45|15.54|15.44|7
1710212400000|2024-03-12 03:00:00|15.54|15.44|15.55|15.45|15.56|15.46|15.54|15.44|8
1710212700000|2024-03-12 03:05:00|15.56|15.46|15.49|15.39|15.56|15.46|15.48|15.38|39
1710213000000|2024-03-12 03:10:00|15.5|15.4|15.47|15.37|15.5|15.4|15.46|15.36|34
1710213300000|2024-03-12 03:15:00|15.46|15.36|15.46|15.36|15.46|15.36|15.42|15.32|24
1710213600000|2024-03-12 03:20:00|15.45|15.35|15.29|15.19|15.46|15.36|15.17|15.07|169
1710213900000|2024-03-12 03:25:00|15.28|15.18|15.23|15.13|15.29|15.19|15.15|15.05|124
1710214200000|2024-03-12 03:30:00|15.24|15.14|15.29|15.19|15.32|15.22|15.23|15.13|174
1710214500000|2024-03-12 03:35:00|15.3|15.2|15.27|15.17|15.32|15.22|15.23|15.13|78
1710214800000|2024-03-12 03:40:00|15.28|15.18|15.3|15.2|15.3|15.2|15.25|15.15|55
1710215100000|2024-03-12 03:45:00|15.29|15.19|15.24|15.14|15.35|15.25|15.24|15.14|92
1710215400000|2024-03-12 03:50:00|15.25|15.15|15.23|15.13|15.28|15.18|15.21|15.11|71
1710215700000|2024-03-12 03:55:00|15.24|15.14|15.22|15.12|15.26|15.16|15.18|15.08|127
1710216000000|2024-03-12 04:00:00|15.23|15.13|15.21|15.11|15.28|15.18|15.21|15.11|79
1710216300000|2024-03-12 04:05:00|15.22|15.12|15.25|15.15|15.26|15.16|15.16|15.06|126
1710216600000|2024-03-12 04:10:00|15.24|15.14|15.3|15.2|15.32|15.22|15.24|15.14|95
1710216900000|2024-03-12 04:15:00|15.31|15.21|15.35|15.25|15.36|15.26|15.3|15.2|63
1710217200000|2024-03-12 04:20:00|15.34|15.24|15.36|15.26|15.37|15.27|15.34|15.24|37
1710217500000|2024-03-12 04:25:00|15.35|15.25|15.31|15.21|15.36|15.26|15.31|15.21|47
1710217800000|2024-03-12 04:30:00|15.3|15.2|15.28|15.18|15.3|15.2|15.27|15.17|11
1710218100000|2024-03-12 04:35:00|15.29|15.19|15.25|15.15|15.29|15.19|15.24|15.14|27
1710218400000|2024-03-12 04:40:00|15.24|15.14|15.26|15.16|15.28|15.18|15.23|15.13|27
1710218700000|2024-03-12 04:45:00|15.25|15.15|15.27|15.17|15.29|15.19|15.25|15.15|15
1710219000000|2024-03-12 04:50:00|15.28|15.18|15.28|15.18|15.3|15.2|15.27|15.17|27
1710219300000|2024-03-12 04:55:00|15.27|15.17|15.26|15.16|15.3|15.2|15.25|15.15|22
1710219600000|2024-03-12 05:00:00|15.27|15.17|15.24|15.14|15.27|15.17|15.23|15.13|24
1710219900000|2024-03-12 05:05:00|15.23|15.13|15.24|15.14|15.26|15.16|15.22|15.12|38
1710220200000|2024-03-12 05:10:00|15.25|15.15|15.25|15.15|15.28|15.18|15.24|15.14|39
1710220500000|2024-03-12 05:15:00|15.26|15.16|15.27|15.17|15.28|15.18|15.24|15.14|21
1710220800000|2024-03-12 05:20:00|15.26|15.16|15.27|15.17|15.29|15.19|15.26|15.16|8
1710221100000|2024-03-12 05:25:00|15.28|15.18|15.28|15.18|15.29|15.19|15.27|15.17|7
1710221400000|2024-03-12 05:30:00|15.27|15.17|15.27|15.17|15.28|15.18|15.26|15.16|5
1710221700000|2024-03-12 05:35:00|15.25|15.15|15.29|15.19|15.29|15.19|15.24|15.14|27
1710222000000|2024-03-12 05:40:00|15.28|15.18|15.34|15.24|15.34|15.24|15.28|15.18|13
1710222300000|2024-03-12 05:45:00|15.33|15.23|15.27|15.17|15.34|15.24|15.27|15.17|23
1710222600000|2024-03-12 05:50:00|15.26|15.16|15.29|15.19|15.29|15.19|15.26|15.16|26
1710222900000|2024-03-12 05:55:00|15.28|15.18|15.27|15.17|15.29|15.19|15.27|15.17|50
1710223200000|2024-03-12 06:00:00|15.28|15.18|15.21|15.11|15.28|15.18|15.2|15.1|19
1710223500000|2024-03-12 06:05:00|15.2|15.1|15.17|15.07|15.21|15.11|15.16|15.06|36
1710223800000|2024-03-12 06:10:00|15.16|15.06|15.11|15.01|15.17|15.07|15.09|14.99|28
1710224100000|2024-03-12 06:15:00|15.1|15|15.15|15.05|15.16|15.06|15.08|14.98|44
1710224400000|2024-03-12 06:20:00|15.14|15.04|15.09|14.99|15.14|15.04|15.08|14.98|26
1710224700000|2024-03-12 06:25:00|15.1|15|15.05|14.95|15.12|15.02|15.04|14.94|48
1710225000000|2024-03-12 06:30:00|15.04|14.94|15.09|14.99|15.11|15.01|15.01|14.91|35
1710225300000|2024-03-12 06:35:00|15.1|15|15.05|14.95|15.11|15.01|15.03|14.93|50
1710225600000|2024-03-12 06:40:00|15.06|14.96|15.08|14.98|15.09|14.99|15.04|14.94|26
1710225900000|2024-03-12 06:45:00|15.09|14.99|15.14|15.04|15.15|15.05|15.07|14.97|34
1710226200000|2024-03-12 06:50:00|15.15|15.05|15.17|15.07|15.18|15.08|15.14|15.04|21
1710226500000|2024-03-12 06:55:00|15.16|15.06|15.18|15.08|15.18|15.08|15.14|15.04|17
1710226800000|2024-03-12 07:00:00|15.17|15.07|15.18|15.08|15.2|15.1|15.17|15.07|19
1710227100000|2024-03-12 07:05:00|15.19|15.09|15.18|15.08|15.2|15.1|15.18|15.08|16
1710227400000|2024-03-12 07:10:00|15.19|15.09|15.23|15.13|15.25|15.15|15.19|15.09|13
1710227700000|2024-03-12 07:15:00|15.24|15.14|15.24|15.14|15.26|15.16|15.23|15.13|39
1710228000000|2024-03-12 07:20:00|15.23|15.13|15.27|15.17|15.28|15.18|15.23|15.13|31
1710228300000|2024-03-12 07:25:00|15.26|15.16|15.28|15.18|15.28|15.18|15.23|15.13|32
1710228600000|2024-03-12 07:30:00|15.27|15.17|15.31|15.21|15.32|15.22|15.27|15.17|53
1710228900000|2024-03-12 07:35:00|15.32|15.22|15.27|15.17|15.32|15.22|15.21|15.11|52
1710229200000|2024-03-12 07:40:00|15.28|15.18|15.25|15.15|15.28|15.18|15.25|15.15|26
1710229500000|2024-03-12 07:45:00|15.26|15.16|15.19|15.09|15.26|15.16|15.19|15.09|20
1710229800000|2024-03-12 07:50:00|15.18|15.08|15.25|15.15|15.26|15.16|15.17|15.07|28
1710230100000|2024-03-12 07:55:00|15.26|15.16|15.21|15.11|15.26|15.16|15.19|15.09|30
1710230400000|2024-03-12 08:00:00|15.2|15.1|15.12|15.02|15.24|15.14|15.12|15.02|49
1710230700000|2024-03-12 08:05:00|15.13|15.03|15.02|14.92|15.15|15.05|15.01|14.91|75
1710231000000|2024-03-12 08:10:00|15.03|14.93|14.92|14.82|15.05|14.95|14.92|14.82|114
1710231300000|2024-03-12 08:15:00|14.93|14.83|15.03|14.93|15.04|14.94|14.93|14.83|109
1710231600000|2024-03-12 08:20:00|15.02|14.92|14.92|14.82|15.03|14.93|14.84|14.74|111
1710231900000|2024-03-12 08:25:00|14.93|14.83|14.84|14.74|14.94|14.84|14.78|14.68|146
1710232200000|2024-03-12 08:30:00|14.83|14.73|14.95|14.85|14.97|14.87|14.83|14.73|101
1710232500000|2024-03-12 08:35:00|14.96|14.86|14.96|14.86|14.97|14.87|14.91|14.81|59
1710232800000|2024-03-12 08:40:00|14.97|14.87|14.99|14.89|14.99|14.89|14.92|14.82|41
1710233100000|2024-03-12 08:45:00|15|14.9|14.98|14.88|15.02|14.92|14.96|14.86|10
1710233400000|2024-03-12 08:50:00|14.99|14.89|14.97|14.87|15.01|14.91|14.96|14.86|61
1710233700000|2024-03-12 08:55:00|14.96|14.86|14.99|14.89|14.99|14.89|14.96|14.86|54
1710234000000|2024-03-12 09:00:00|14.98|14.88|15.02|14.92|15.02|14.92|14.96|14.86|29
1710234300000|2024-03-12 09:05:00|15.03|14.93|15.03|14.93|15.06|14.96|15.02|14.92|15
1710234600000|2024-03-12 09:10:00|15.04|14.94|15.07|14.97|15.07|14.97|15.04|14.94|4
1710234900000|2024-03-12 09:15:00|15.06|14.96|15.07|14.97|15.08|14.98|15.05|14.95|31
1710235200000|2024-03-12 09:20:00|15.06|14.96|15.08|14.98|15.08|14.98|15.05|14.95|7
1710235500000|2024-03-12 09:25:00|15.09|14.99|15.08|14.98|15.1|15|15.08|14.98|8
1710235800000|2024-03-12 09:30:00|15.07|14.97|15.04|14.94|15.07|14.97|15.03|14.93|18
1710236100000|2024-03-12 09:35:00|15.03|14.93|15.04|14.94|15.04|14.94|15.03|14.93|6
1710236400000|2024-03-12 09:40:00|15.05|14.95|15.06|14.96|15.06|14.96|15.04|14.94|6
1710236700000|2024-03-12 09:45:00|15.05|14.95|15.07|14.97|15.08|14.98|15.05|14.95|7
1710237000000|2024-03-12 09:50:00|15.06|14.96|15.08|14.98|15.08|14.98|15.05|14.95|9
1710237300000|2024-03-12 09:55:00|15.09|14.99|15.07|14.97|15.09|14.99|15.06|14.96|9
1710237600000|2024-03-12 10:00:00|15.08|14.98|15.06|14.96|15.09|14.99|15.06|14.96|9
1710237900000|2024-03-12 10:05:00|15.07|14.97|15.05|14.95|15.07|14.97|15.05|14.95|5
1710238200000|2024-03-12 10:10:00|15.06|14.96|15.02|14.92|15.06|14.96|15.02|14.92|7
1710238500000|2024-03-12 10:15:00|15.01|14.91|15.01|14.91|15.03|14.93|15|14.9|9
1710238800000|2024-03-12 10:20:00|15.02|14.92|14.99|14.89|15.02|14.92|14.97|14.87|7
1710239100000|2024-03-12 10:25:00|14.98|14.88|14.98|14.88|14.99|14.89|14.97|14.87|15
1710239400000|2024-03-12 10:30:00|14.99|14.89|15.01|14.91|15.02|14.92|14.99|14.89|11
1710239700000|2024-03-12 10:35:00|15|14.9|14.99|14.89|15.01|14.91|14.97|14.87|11
1710240000000|2024-03-12 10:40:00|15|14.9|15.01|14.91|15.01|14.91|14.98|14.88|20
1710240300000|2024-03-12 10:45:00|15|14.9|15.03|14.93|15.03|14.93|15|14.9|12
1710240600000|2024-03-12 10:50:00|15.02|14.92|15.03|14.93|15.04|14.94|15.02|14.92|8
1710240900000|2024-03-12 10:55:00|15.02|14.92|15.06|14.96|15.06|14.96|15.01|14.91|43
1710241200000|2024-03-12 11:00:00|15.07|14.97|15.02|14.92|15.09|14.99|15.02|14.92|32
1710241500000|2024-03-12 11:05:00|15.03|14.93|15.1|15|15.1|15|15.03|14.93|16
1710241800000|2024-03-12 11:10:00|15.09|14.99|15.08|14.98|15.09|14.99|15.06|14.96|16
1710242100000|2024-03-12 11:15:00|15.07|14.97|15.1|15|15.1|15|15.05|14.95|25
1710242400000|2024-03-12 11:20:00|15.09|14.99|15.13|15.03|15.14|15.04|15.09|14.99|67
1710242700000|2024-03-12 11:25:00|15.14|15.04|15.12|15.02|15.15|15.05|15.1|15|35
1710243000000|2024-03-12 11:30:00|15.11|15.01|15.11|15.01|15.12|15.02|15.1|15|13
1710243300000|2024-03-12 11:35:00|15.12|15.02|15.12|15.02|15.14|15.04|15.12|15.02|11
1710243600000|2024-03-12 11:40:00|15.11|15.01|15.09|14.99|15.11|15.01|15.08|14.98|11
1710243900000|2024-03-12 11:45:00|15.08|14.98|15.04|14.94|15.09|14.99|15.04|14.94|23
1710244200000|2024-03-12 11:50:00|15.05|14.95|15.05|14.95|15.05|14.95|15.02|14.92|20
1710244500000|2024-03-12 11:55:00|15.04|14.94|15.03|14.93|15.05|14.95|15.03|14.93|10
1710244800000|2024-03-12 12:00:00|15.04|14.94|15|14.9|15.04|14.94|14.99|14.89|19
1710245100000|2024-03-12 12:05:00|15.01|14.91|14.91|14.81|15.02|14.92|14.9|14.8|17
1710245400000|2024-03-12 12:10:00|14.92|14.82|14.9|14.8|14.92|14.82|14.89|14.79|53
1710245700000|2024-03-12 12:15:00|14.88|14.78|14.87|14.77|14.89|14.79|14.86|14.76|46
1710246000000|2024-03-12 12:20:00|14.86|14.76|14.8|14.7|14.88|14.78|14.79|14.69|45
1710246300000|2024-03-12 12:25:00|14.79|14.69|14.82|14.72|14.85|14.75|14.79|14.69|52
1710246600000|2024-03-12 12:30:00|14.81|14.71|14.97|14.87|15.02|14.92|14.79|14.69|245
1710246900000|2024-03-12 12:35:00|14.98|14.88|14.98|14.88|15|14.9|14.95|14.85|105
1710247200000|2024-03-12 12:40:00|14.99|14.89|15.09|14.99|15.13|15.03|14.99|14.89|71
1710247500000|2024-03-12 12:45:00|15.1|15|15.1|15|15.16|15.06|15.06|14.96|121
1710247800000|2024-03-12 12:50:00|15.11|15.01|15.07|14.97|15.13|15.03|15.07|14.97|47
1710248100000|2024-03-12 12:55:00|15.08|14.98|15.11|15.01|15.12|15.02|15.07|14.97|34
1710248400000|2024-03-12 13:00:00|15.1|15|15.08|14.98|15.1|15|15.06|14.96|32
1710248700000|2024-03-12 13:05:00|15.09|14.99|15.1|15|15.11|15.01|15.05|14.95|28
1710249000000|2024-03-12 13:10:00|15.09|14.99|15.11|15.01|15.12|15.02|15.09|14.99|19
1710249300000|2024-03-12 13:15:00|15.1|15|15.05|14.95|15.11|15.01|15.03|14.93|22
1710249600000|2024-03-12 13:20:00|15.04|14.94|15.05|14.95|15.05|14.95|15.03|14.93|24
1710249900000|2024-03-12 13:25:00|15.06|14.96|15.09|14.99|15.09|14.99|15.05|14.95|20
1710250200000|2024-03-12 13:30:00|15.1|15|15.09|14.99|15.12|15.02|15.07|14.97|33
1710250500000|2024-03-12 13:35:00|15.08|14.98|14.96|14.86|15.08|14.98|14.96|14.86|73
1710250800000|2024-03-12 13:40:00|14.97|14.87|14.95|14.85|14.99|14.89|14.93|14.83|66
1710251100000|2024-03-12 13:45:00|14.94|14.84|14.95|14.85|14.98|14.88|14.91|14.81|72
1710251400000|2024-03-12 13:50:00|14.96|14.86|15|14.9|15.01|14.91|14.95|14.85|47
1710251700000|2024-03-12 13:55:00|15.01|14.91|14.99|14.89|15.01|14.91|14.96|14.86|27
1710252000000|2024-03-12 14:00:00|14.98|14.88|15.06|14.96|15.07|14.97|14.97|14.87|88
1710252300000|2024-03-12 14:05:00|15.07|14.97|14.98|14.88|15.18|15.08|14.95|14.85|126
1710252600000|2024-03-12 14:10:00|14.97|14.87|14.88|14.78|15.03|14.93|14.85|14.75|146
1710252900000|2024-03-12 14:15:00|14.87|14.77|14.9|14.8|14.94|14.84|14.83|14.73|146
1710253200000|2024-03-12 14:20:00|14.91|14.81|14.96|14.86|14.96|14.86|14.88|14.78|58
1710253500000|2024-03-12 14:25:00|14.97|14.87|14.96|14.86|15|14.9|14.96|14.86|32
1710253800000|2024-03-12 14:30:00|14.97|14.87|14.91|14.81|15.01|14.91|14.89|14.79|69
1710254100000|2024-03-12 14:35:00|14.92|14.82|14.93|14.83|14.96|14.86|14.9|14.8|52
1710254400000|2024-03-12 14:40:00|14.92|14.82|14.95|14.85|14.96|14.86|14.91|14.81|54
1710254700000|2024-03-12 14:45:00|14.96|14.86|14.95|14.85|14.98|14.88|14.91|14.81|60
1710255000000|2024-03-12 14:50:00|14.94|14.84|14.92|14.82|14.95|14.85|14.9|14.8|51
1710255300000|2024-03-12 14:55:00|14.91|14.81|14.87|14.77|14.94|14.84|14.86|14.76|53
1710255600000|2024-03-12 15:00:00|14.88|14.78|14.88|14.78|14.9|14.8|14.77|14.67|203
1710255900000|2024-03-12 15:05:00|14.87|14.77|14.99|14.89|14.99|14.89|14.82|14.72|161
1710256200000|2024-03-12 15:10:00|15.01|14.91|15.01|14.91|15.02|14.92|14.97|14.87|121
1710256500000|2024-03-12 15:15:00|15.02|14.92|14.97|14.87|15.02|14.92|14.95|14.85|91
1710256800000|2024-03-12 15:20:00|14.96|14.86|15.01|14.91|15.01|14.91|14.94|14.84|42
1710257100000|2024-03-12 15:25:00|15|14.9|15.01|14.91|15.01|14.91|14.99|14.89|17
1710257400000|2024-03-12 15:30:00|15.02|14.92|15.05|14.95|15.06|14.96|14.99|14.89|19
1710257700000|2024-03-12 15:35:00|15.04|14.94|15.05|14.95|15.05|14.95|15.03|14.93|40
1710258000000|2024-03-12 15:40:00|15.04|14.94|15.04|14.94|15.06|14.96|15|14.9|43
1710258300000|2024-03-12 15:45:00|15.05|14.95|15.04|14.94|15.05|14.95|15.03|14.93|10
1710258600000|2024-03-12 15:50:00|15.05|14.95|15|14.9|15.06|14.96|15|14.9|20
1710258900000|2024-03-12 15:55:00|14.99|14.89|14.99|14.89|15|14.9|14.97|14.87|21
1710259200000|2024-03-12 16:00:00|14.98|14.88|15.01|14.91|15.03|14.93|14.98|14.88|27
1710259500000|2024-03-12 16:05:00|15|14.9|15|14.9|15.01|14.91|14.96|14.86|42
1710259800000|2024-03-12 16:10:00|14.99|14.89|14.95|14.85|14.99|14.89|14.91|14.81|65
1710260100000|2024-03-12 16:15:00|14.94|14.84|14.88|14.78|14.94|14.84|14.86|14.76|59
1710260400000|2024-03-12 16:20:00|14.89|14.79|14.75|14.65|14.89|14.79|14.74|14.64|102
1710260700000|2024-03-12 16:25:00|14.74|14.64|14.79|14.69|14.84|14.74|14.67|14.57|154
1710261000000|2024-03-12 16:30:00|14.8|14.7|14.88|14.78|14.89|14.79|14.71|14.61|157
1710261300000|2024-03-12 16:35:00|14.87|14.77|14.77|14.67|14.88|14.78|14.75|14.65|104
1710261600000|2024-03-12 16:40:00|14.76|14.66|14.77|14.67|14.8|14.7|14.72|14.62|93
1710261900000|2024-03-12 16:45:00|14.78|14.68|14.83|14.73|14.86|14.76|14.76|14.66|62
1710262200000|2024-03-12 16:50:00|14.82|14.72|14.73|14.63|14.82|14.72|14.71|14.61|72
1710262500000|2024-03-12 16:55:00|14.72|14.62|14.72|14.62|14.77|14.67|14.71|14.61|55
1710262800000|2024-03-12 17:00:00|14.73|14.63|14.71|14.61|14.76|14.66|14.65|14.55|135
1710263100000|2024-03-12 17:05:00|14.72|14.62|14.56|14.46|14.72|14.62|14.53|14.43|268
1710263400000|2024-03-12 17:10:00|14.55|14.45|14.6|14.5|14.67|14.57|14.52|14.42|164
1710263700000|2024-03-12 17:15:00|14.61|14.51|14.5|14.4|14.63|14.53|14.49|14.39|213
1710264000000|2024-03-12 17:20:00|14.49|14.39|14.49|14.39|14.53|14.43|14.27|14.17|296
1710264300000|2024-03-12 17:25:00|14.48|14.38|14.45|14.35|14.54|14.44|14.41|14.31|162
1710264600000|2024-03-12 17:30:00|14.46|14.36|14.62|14.52|14.62|14.52|14.46|14.36|92
1710264900000|2024-03-12 17:35:00|14.61|14.51|14.66|14.56|14.68|14.58|14.58|14.48|65
1710265200000|2024-03-12 17:40:00|14.65|14.55|14.71|14.61|14.72|14.62|14.63|14.53|54
1710265500000|2024-03-12 17:45:00|14.7|14.6|14.79|14.69|14.8|14.7|14.7|14.6|19
1710265800000|2024-03-12 17:50:00|14.8|14.7|14.78|14.68|14.8|14.7|14.77|14.67|13
1710266100000|2024-03-12 17:55:00|14.77|14.67|14.81|14.71|14.82|14.72|14.73|14.63|51
1710266400000|2024-03-12 18:00:00|14.82|14.72|14.82|14.72|14.84|14.74|14.78|14.68|74
1710266700000|2024-03-12 18:05:00|14.81|14.71|14.82|14.72|14.83|14.73|14.78|14.68|48
1710267000000|2024-03-12 18:10:00|14.83|14.73|14.81|14.71|14.83|14.73|14.8|14.7|9
1710267300000|2024-03-12 18:15:00|14.8|14.7|14.84|14.74|14.84|14.74|14.77|14.67|33
1710267600000|2024-03-12 18:20:00|14.85|14.75|14.79|14.69|14.85|14.75|14.79|14.69|21
1710267900000|2024-03-12 18:25:00|14.8|14.7|14.85|14.75|14.87|14.77|14.8|14.7|22
1710268200000|2024-03-12 18:30:00|14.86|14.76|14.88|14.78|14.88|14.78|14.86|14.76|13
1710268500000|2024-03-12 18:35:00|14.87|14.77|14.86|14.76|14.87|14.77|14.83|14.73|12
1710268800000|2024-03-12 18:40:00|14.88|14.78|14.89|14.79|14.9|14.8|14.88|14.78|19
1710269100000|2024-03-12 18:45:00|14.9|14.8|14.91|14.81|14.92|14.82|14.9|14.8|4
1710269400000|2024-03-12 18:50:00|14.92|14.82|14.93|14.83|14.93|14.83|14.92|14.82|6
1710269700000|2024-03-12 18:55:00|14.92|14.82|14.93|14.83|14.93|14.83|14.91|14.81|6
1710270000000|2024-03-12 19:00:00|14.92|14.82|14.91|14.81|14.92|14.82|14.9|14.8|5
1710270300000|2024-03-12 19:05:00|14.9|14.8|14.91|14.81|14.91|14.81|14.9|14.8|2
1710270600000|2024-03-12 19:10:00|14.9|14.8|14.91|14.81|14.91|14.81|14.9|14.8|2
1710270900000|2024-03-12 19:15:00|14.92|14.82|14.92|14.82|14.92|14.82|14.9|14.8|7
1710271200000|2024-03-12 19:20:00|14.91|14.81|14.96|14.86|14.96|14.86|14.91|14.81|28
1710271500000|2024-03-12 19:25:00|14.97|14.87|14.99|14.89|14.99|14.89|14.95|14.85|39
1710271800000|2024-03-12 19:30:00|14.98|14.88|14.99|14.89|14.99|14.89|14.97|14.87|6
1710272100000|2024-03-12 19:35:00|14.98|14.88|14.98|14.88|14.98|14.88|14.98|14.88|1
1710272400000|2024-03-12 19:40:00|14.97|14.87|14.96|14.86|14.97|14.87|14.96|14.86|10
1710272700000|2024-03-12 19:45:00|14.95|14.85|14.97|14.87|14.98|14.88|14.95|14.85|6
1710273000000|2024-03-12 19:50:00|14.96|14.86|14.97|14.87|14.97|14.87|14.95|14.85|10
1710273300000|2024-03-12 19:55:00|14.96|14.86|14.98|14.88|14.98|14.88|14.96|14.86|3
1710273600000|2024-03-12 20:00:00|14.97|14.87|14.96|14.86|14.98|14.88|14.93|14.83|36
1710273900000|2024-03-12 20:05:00|14.95|14.85|14.94|14.84|14.97|14.87|14.93|14.83|48
1710274200000|2024-03-12 20:10:00|14.93|14.83|14.92|14.82|14.95|14.85|14.91|14.81|17
1710274500000|2024-03-12 20:15:00|14.91|14.81|14.93|14.83|14.93|14.83|14.91|14.81|5
1710274800000|2024-03-12 20:20:00|14.92|14.82|14.93|14.83|14.93|14.83|14.91|14.81|4
1710275100000|2024-03-12 20:25:00|14.92|14.82|14.9|14.8|14.93|14.83|14.87|14.77|63
1710275400000|2024-03-12 20:30:00|14.91|14.81|14.84|14.74|14.91|14.81|14.8|14.7|96
1710275700000|2024-03-12 20:35:00|14.85|14.75|14.89|14.79|14.89|14.79|14.84|14.74|55
1710276000000|2024-03-12 20:40:00|14.9|14.8|14.89|14.79|14.92|14.82|14.88|14.78|70
1710276300000|2024-03-12 20:45:00|14.88|14.78|14.85|14.75|14.89|14.79|14.83|14.73|74
1710276600000|2024-03-12 20:50:00|14.84|14.74|14.88|14.78|14.88|14.78|14.83|14.73|39
1710276900000|2024-03-12 20:55:00|14.87|14.77|14.86|14.76|14.88|14.78|14.86|14.76|8
1710277200000|2024-03-12 21:00:00|14.85|14.75|14.91|14.81|14.93|14.83|14.85|14.75|22
1710277500000|2024-03-12 21:05:00|14.92|14.82|14.82|14.72|14.92|14.82|14.81|14.71|29
1710277800000|2024-03-12 21:10:00|14.83|14.73|14.86|14.76|14.86|14.76|14.83|14.73|22
1710278100000|2024-03-12 21:15:00|14.85|14.75|14.86|14.76|14.87|14.77|14.85|14.75|6
1710278400000|2024-03-12 21:20:00|14.85|14.75|14.84|14.74|14.85|14.75|14.82|14.72|6
1710278700000|2024-03-12 21:25:00|14.83|14.73|14.86|14.76|14.87|14.77|14.83|14.73|8
1710279000000|2024-03-12 21:30:00|14.85|14.75|14.83|14.73|14.88|14.78|14.83|14.73|17
1710279300000|2024-03-12 21:35:00|14.84|14.74|14.89|14.79|14.89|14.79|14.84|14.74|14
1710279600000|2024-03-12 21:40:00|14.9|14.8|14.91|14.81|14.91|14.81|14.89|14.79|8
1710279900000|2024-03-12 21:45:00|14.9|14.8|14.92|14.82|14.93|14.83|14.9|14.8|7
1710280200000|2024-03-12 21:50:00|14.93|14.83|14.95|14.85|14.96|14.86|14.93|14.83|7
1710280500000|2024-03-12 21:55:00|14.94|14.84|14.91|14.81|14.95|14.85|14.91|14.81|8
1710280800000|2024-03-12 22:00:00|14.9|14.8|14.93|14.83|14.94|14.84|14.88|14.78|24
1710281100000|2024-03-12 22:05:00|14.94|14.84|14.94|14.84|14.94|14.84|14.92|14.82|15
1710281400000|2024-03-12 22:10:00|14.93|14.83|14.95|14.85|14.95|14.85|14.93|14.83|11
1710281700000|2024-03-12 22:15:00|14.94|14.84|14.94|14.84|14.95|14.85|14.93|14.83|5
1710282000000|2024-03-12 22:20:00|14.95|14.85|14.95|14.85|14.96|14.86|14.94|14.84|5
1710282300000|2024-03-12 22:25:00|14.96|14.86|14.95|14.85|14.96|14.86|14.95|14.85|4
1710282600000|2024-03-12 22:30:00|14.94|14.84|14.93|14.83|14.94|14.84|14.93|14.83|2
1710282900000|2024-03-12 22:35:00|14.92|14.82|14.93|14.83|14.93|14.83|14.89|14.79|8
1710283200000|2024-03-12 22:40:00|14.94|14.84|14.94|14.84|14.94|14.84|14.93|14.83|7
1710283500000|2024-03-12 22:45:00|14.95|14.85|14.95|14.85|14.97|14.87|14.94|14.84|20
1710283800000|2024-03-12 22:50:00|14.96|14.86|14.94|14.84|14.96|14.86|14.94|14.84|9
1710284100000|2024-03-12 22:55:00|14.95|14.85|14.94|14.84|14.95|14.85|14.94|14.84|6
1710284400000|2024-03-12 23:00:00|14.95|14.85|14.92|14.82|14.95|14.85|14.92|14.82|8
1710284700000|2024-03-12 23:05:00|14.93|14.83|14.93|14.83|14.93|14.83|14.92|14.82|3
1710285000000|2024-03-12 23:10:00|14.92|14.82|14.93|14.83|14.94|14.84|14.91|14.81|10
1710285300000|2024-03-12 23:15:00|14.94|14.84|14.94|14.84|14.95|14.85|14.94|14.84|3
1710285600000|2024-03-12 23:20:00|14.95|14.85|14.97|14.87|14.97|14.87|14.95|14.85|5
1710285900000|2024-03-12 23:25:00|14.98|14.88|15.01|14.91|15.01|14.91|14.98|14.88|4
1710286200000|2024-03-12 23:30:00|15|14.9|15|14.9|15.01|14.91|15|14.9|9
1710286500000|2024-03-12 23:35:00|14.99|14.89|14.99|14.89|15|14.9|14.99|14.89|9
1710286800000|2024-03-12 23:40:00|15|14.9|14.97|14.87|15|14.9|14.95|14.85|14
1710287100000|2024-03-12 23:45:00|14.96|14.86|14.96|14.86|14.97|14.87|14.94|14.84|11
1710287400000|2024-03-12 23:50:00|14.95|14.85|14.98|14.88|14.98|14.88|14.95|14.85|6
1710287700000|2024-03-12 23:55:00|14.97|14.87|14.98|14.88|14.99|14.89|14.97|14.87|6
1710288000000|2024-03-13 00:00:00|14.99|14.89|14.93|14.83|14.99|14.89|14.92|14.82|17
1710288300000|2024-03-13 00:05:00|14.94|14.84|14.99|14.89|15|14.9|14.94|14.84|10
1710288600000|2024-03-13 00:10:00|14.98|14.88|14.95|14.85|14.99|14.89|14.95|14.85|14
1710288900000|2024-03-13 00:15:00|14.94|14.84|14.91|14.81|14.94|14.84|14.91|14.81|6
1710289200000|2024-03-13 00:20:00|14.92|14.82|14.91|14.81|14.93|14.83|14.9|14.8|14
1710289500000|2024-03-13 00:25:00|14.92|14.82|14.9|14.8|14.92|14.82|14.9|14.8|7
1710289800000|2024-03-13 00:30:00|14.91|14.81|14.92|14.82|14.93|14.83|14.9|14.8|10
1710290100000|2024-03-13 00:35:00|14.93|14.83|14.95|14.85|14.96|14.86|14.92|14.82|11
1710290400000|2024-03-13 00:40:00|14.96|14.86|14.94|14.84|14.96|14.86|14.94|14.84|7
1710290700000|2024-03-13 00:45:00|14.93|14.83|14.99|14.89|15|14.9|14.93|14.83|15
1710291000000|2024-03-13 00:50:00|14.98|14.88|14.97|14.87|14.99|14.89|14.96|14.86|11
1710291300000|2024-03-13 00:55:00|14.98|14.88|14.97|14.87|14.98|14.88|14.96|14.86|12
1710291600000|2024-03-13 01:00:00|14.96|14.86|14.96|14.86|14.97|14.87|14.95|14.85|13
1710291900000|2024-03-13 01:05:00|14.95|14.85|14.95|14.85|14.97|14.87|14.94|14.84|9
1710292200000|2024-03-13 01:10:00|14.94|14.84|14.94|14.84|14.96|14.86|14.94|14.84|5
1710292500000|2024-03-13 01:15:00|14.93|14.83|14.94|14.84|14.95|14.85|14.93|14.83|6
1710292800000|2024-03-13 01:20:00|14.93|14.83|14.94|14.84|14.95|14.85|14.92|14.82|12
1710293100000|2024-03-13 01:25:00|14.95|14.85|14.97|14.87|14.97|14.87|14.95|14.85|7
1710293400000|2024-03-13 01:30:00|14.98|14.88|15|14.9|15.01|14.91|14.98|14.88|27
1710293700000|2024-03-13 01:35:00|14.99|14.89|15.08|14.98|15.08|14.98|14.99|14.89|50
1710294000000|2024-03-13 01:40:00|15.09|14.99|15.11|15.01|15.12|15.02|15.08|14.98|43
1710294300000|2024-03-13 01:45:00|15.12|15.02|15.09|14.99|15.12|15.02|15.08|14.98|34
1710294600000|2024-03-13 01:50:00|15.08|14.98|15.12|15.02|15.12|15.02|15.08|14.98|29
1710294900000|2024-03-13 01:55:00|15.11|15.01|15.12|15.02|15.12|15.02|15.11|15.01|6
1710295200000|2024-03-13 02:00:00|15.11|15.01|15.07|14.97|15.12|15.02|15.07|14.97|15
1710295500000|2024-03-13 02:05:00|15.08|14.98|15.08|14.98|15.08|14.98|15.07|14.97|3
1710295800000|2024-03-13 02:10:00|15.07|14.97|15.06|14.96|15.08|14.98|15.05|14.95|6
1710296100000|2024-03-13 02:15:00|15.07|14.97|15.06|14.96|15.07|14.97|15.06|14.96|4
1710297000000|2024-03-13 02:30:00|15.07|14.97|15.07|14.97|15.08|14.98|15.07|14.97|3
1710297300000|2024-03-13 02:35:00|15.08|14.98|15.15|15.05|15.15|15.05|15.07|14.97|10
1710297600000|2024-03-13 02:40:00|15.13|15.03|15.15|15.05|15.16|15.06|15.13|15.03|9
1710297900000|2024-03-13 02:45:00|15.14|15.04|15.15|15.05|15.16|15.06|15.13|15.03|22
1710298200000|2024-03-13 02:50:00|15.16|15.06|15.14|15.04|15.16|15.06|15.14|15.04|11
1710298500000|2024-03-13 02:55:00|15.15|15.05|15.15|15.05|15.15|15.05|15.15|15.05|1
1710298800000|2024-03-13 03:00:00|15.16|15.06|15.15|15.05|15.17|15.07|15.13|15.03|16
1710299100000|2024-03-13 03:05:00|15.14|15.04|15.14|15.04|15.16|15.06|15.14|15.04|9
1710299400000|2024-03-13 03:10:00|15.12|15.02|15.12|15.02|15.12|15.02|15.12|15.02|1
1710299700000|2024-03-13 03:15:00|15.11|15.01|15.09|14.99|15.11|15.01|15.09|14.99|3
1710300000000|2024-03-13 03:20:00|15.08|14.98|15.14|15.04|15.14|15.04|15.08|14.98|20
1710300300000|2024-03-13 03:25:00|15.15|15.05|15.14|15.04|15.16|15.06|15.14|15.04|24
1710300600000|2024-03-13 03:30:00|15.13|15.03|15.11|15.01|15.13|15.03|15.1|15|9
1710300900000|2024-03-13 03:35:00|15.1|15|15.14|15.04|15.15|15.05|15.1|15|13
1710301200000|2024-03-13 03:40:00|15.13|15.03|15.15|15.05|15.16|15.06|15.12|15.02|15
1710301500000|2024-03-13 03:45:00|15.16|15.06|15.15|15.05|15.18|15.08|15.15|15.05|20
1710301800000|2024-03-13 03:50:00|15.14|15.04|15.15|15.05|15.16|15.06|15.14|15.04|8
1710302100000|2024-03-13 03:55:00|15.14|15.04|15.16|15.06|15.16|15.06|15.14|15.04|17
1710302400000|2024-03-13 04:00:00|15.15|15.05|15.13|15.03|15.15|15.05|15.13|15.03|27
1710302700000|2024-03-13 04:05:00|15.12|15.02|15.1|15|15.14|15.04|15.1|15|12
1710303000000|2024-03-13 04:10:00|15.11|15.01|15.11|15.01|15.12|15.02|15.1|15|5
1710303300000|2024-03-13 04:15:00|15.12|15.02|15.09|14.99|15.12|15.02|15.09|14.99|28
1710303600000|2024-03-13 04:20:00|15.1|15|15.05|14.95|15.1|15|15.03|14.93|32
1710303900000|2024-03-13 04:25:00|15.04|14.94|15.06|14.96|15.08|14.98|15.04|14.94|21
1710304200000|2024-03-13 04:30:00|15.07|14.97|15.1|15|15.1|15|15.05|14.95|60
1710304500000|2024-03-13 04:35:00|15.11|15.01|15.11|15.01|15.11|15.01|15.1|15|5
1710304800000|2024-03-13 04:40:00|15.1|15|15.12|15.02|15.13|15.03|15.1|15|23
1710305100000|2024-03-13 04:45:00|15.11|15.01|15.1|15|15.12|15.02|15.1|15|10
1710305400000|2024-03-13 04:50:00|15.11|15.01|15.12|15.02|15.12|15.02|15.1|15|14
1710305700000|2024-03-13 04:55:00|15.13|15.03|15.13|15.03|15.14|15.04|15.12|15.02|9
1710306000000|2024-03-13 05:00:00|15.12|15.02|15.09|14.99|15.12|15.02|15.09|14.99|38
1710306300000|2024-03-13 05:05:00|15.08|14.98|15.07|14.97|15.08|14.98|15.07|14.97|16
1710306600000|2024-03-13 05:10:00|15.06|14.96|15.06|14.96|15.07|14.97|15.05|14.95|11
1710306900000|2024-03-13 05:15:00|15.05|14.95|15.06|14.96|15.06|14.96|15.03|14.93|12
1710307200000|2024-03-13 05:20:00|15.07|14.97|15.13|15.03|15.14|15.04|15.07|14.97|17
1710307500000|2024-03-13 05:25:00|15.12|15.02|15.12|15.02|15.13|15.03|15.11|15.01|47
1710307800000|2024-03-13 05:30:00|15.13|15.03|15.13|15.03|15.14|15.04|15.12|15.02|5
1710308100000|2024-03-13 05:35:00|15.14|15.04|15.13|15.03|15.14|15.04|15.13|15.03|8
1710308400000|2024-03-13 05:40:00|15.14|15.04|15.15|15.05|15.15|15.05|15.14|15.04|4
1710308700000|2024-03-13 05:45:00|15.14|15.04|15.15|15.05|15.15|15.05|15.13|15.03|10
1710309000000|2024-03-13 05:50:00|15.16|15.06|15.19|15.09|15.21|15.11|15.15|15.05|12
1710309300000|2024-03-13 05:55:00|15.2|15.1|15.19|15.09|15.2|15.1|15.18|15.08|38
1710309600000|2024-03-13 06:00:00|15.2|15.1|15.19|15.09|15.2|15.1|15.18|15.08|8
1710309900000|2024-03-13 06:05:00|15.2|15.1|15.2|15.1|15.2|15.1|15.19|15.09|31
1710310200000|2024-03-13 06:10:00|15.19|15.09|15.2|15.1|15.21|15.11|15.19|15.09|32
1710310500000|2024-03-13 06:15:00|15.19|15.09|15.2|15.1|15.2|15.1|15.19|15.09|14
1710310800000|2024-03-13 06:20:00|15.19|15.09|15.2|15.1|15.21|15.11|15.19|15.09|10
1710311100000|2024-03-13 06:25:00|15.21|15.11|15.23|15.13|15.23|15.13|15.2|15.1|19
1710311400000|2024-03-13 06:30:00|15.24|15.14|15.23|15.13|15.25|15.15|15.23|15.13|8
1710311700000|2024-03-13 06:35:00|15.24|15.14|15.28|15.18|15.3|15.2|15.24|15.14|18
1710312000000|2024-03-13 06:40:00|15.27|15.17|15.24|15.14|15.28|15.18|15.24|15.14|20
1710312300000|2024-03-13 06:45:00|15.25|15.15|15.24|15.14|15.26|15.16|15.24|15.14|22
1710312600000|2024-03-13 06:50:00|15.25|15.15|15.24|15.14|15.25|15.15|15.23|15.13|6
1710312900000|2024-03-13 06:55:00|15.25|15.15|15.28|15.18|15.28|15.18|15.25|15.15|6
1710313200000|2024-03-13 07:00:00|15.27|15.17|15.24|15.14|15.28|15.18|15.24|15.14|26
1710313500000|2024-03-13 07:05:00|15.25|15.15|15.25|15.15|15.26|15.16|15.25|15.15|5
1710313800000|2024-03-13 07:10:00|15.26|15.16|15.32|15.22|15.32|15.22|15.25|15.15|35
1710314100000|2024-03-13 07:15:00|15.33|15.23|15.36|15.26|15.38|15.28|15.33|15.23|37
1710314400000|2024-03-13 07:20:00|15.37|15.27|15.33|15.23|15.37|15.27|15.31|15.21|39
1710314700000|2024-03-13 07:25:00|15.34|15.24|15.3|15.2|15.35|15.25|15.29|15.19|33
1710315000000|2024-03-13 07:30:00|15.31|15.21|15.3|15.2|15.32|15.22|15.29|15.19|18
1710315300000|2024-03-13 07:35:00|15.31|15.21|15.28|15.18|15.31|15.21|15.27|15.17|36
1710315600000|2024-03-13 07:40:00|15.29|15.19|15.27|15.17|15.3|15.2|15.26|15.16|15
1710315900000|2024-03-13 07:45:00|15.28|15.18|15.27|15.17|15.29|15.19|15.26|15.16|17
1710316200000|2024-03-13 07:50:00|15.28|15.18|15.28|15.18|15.28|15.18|15.26|15.16|15
1710316500000|2024-03-13 07:55:00|15.27|15.17|15.26|15.16|15.28|15.18|15.26|15.16|60
1710316800000|2024-03-13 08:00:00|15.27|15.17|15.26|15.16|15.28|15.18|15.26|15.16|48
1710317100000|2024-03-13 08:05:00|15.27|15.17|15.28|15.18|15.29|15.19|15.27|15.17|18
1710317400000|2024-03-13 08:10:00|15.29|15.19|15.35|15.25|15.35|15.25|15.29|15.19|33
1710317700000|2024-03-13 08:15:00|15.34|15.24|15.34|15.24|15.34|15.24|15.31|15.21|41
1710318000000|2024-03-13 08:20:00|15.35|15.25|15.41|15.31|15.41|15.31|15.33|15.23|33
1710318300000|2024-03-13 08:25:00|15.4|15.3|15.37|15.27|15.41|15.31|15.37|15.27|50
1710318600000|2024-03-13 08:30:00|15.38|15.28|15.33|15.23|15.38|15.28|15.33|15.23|66
1710318900000|2024-03-13 08:35:00|15.34|15.24|15.33|15.23|15.36|15.26|15.32|15.22|58
1710319200000|2024-03-13 08:40:00|15.32|15.22|15.34|15.24|15.35|15.25|15.31|15.21|27
1710319500000|2024-03-13 08:45:00|15.35|15.25|15.36|15.26|15.38|15.28|15.35|15.25|24
1710319800000|2024-03-13 08:50:00|15.35|15.25|15.37|15.27|15.38|15.28|15.34|15.24|23
1710320100000|2024-03-13 08:55:00|15.39|15.29|15.36|15.26|15.39|15.29|15.36|15.26|12
1710320400000|2024-03-13 09:00:00|15.37|15.27|15.37|15.27|15.38|15.28|15.36|15.26|9
1710320700000|2024-03-13 09:05:00|15.36|15.26|15.35|15.25|15.37|15.27|15.35|15.25|10
1710321000000|2024-03-13 09:10:00|15.34|15.24|15.34|15.24|15.36|15.26|15.33|15.23|19
1710321300000|2024-03-13 09:15:00|15.35|15.25|15.32|15.22|15.35|15.25|15.3|15.2|22
1710321600000|2024-03-13 09:20:00|15.31|15.21|15.32|15.22|15.34|15.24|15.31|15.21|10
1710321900000|2024-03-13 09:25:00|15.31|15.21|15.31|15.21|15.32|15.22|15.3|15.2|11
1710322200000|2024-03-13 09:30:00|15.3|15.2|15.29|15.19|15.31|15.21|15.27|15.17|20
1710322500000|2024-03-13 09:35:00|15.28|15.18|15.27|15.17|15.28|15.18|15.26|15.16|6
1710322800000|2024-03-13 09:40:00|15.28|15.18|15.29|15.19|15.29|15.19|15.27|15.17|6
1710323100000|2024-03-13 09:45:00|15.28|15.18|15.26|15.16|15.28|15.18|15.25|15.15|11
1710323400000|2024-03-13 09:50:00|15.27|15.17|15.26|15.16|15.27|15.17|15.26|15.16|2
1710323700000|2024-03-13 09:55:00|15.24|15.14|15.25|15.15|15.25|15.15|15.24|15.14|2
1710324000000|2024-03-13 10:00:00|15.26|15.16|15.2|15.1|15.26|15.16|15.19|15.09|35
1710324300000|2024-03-13 10:05:00|15.19|15.09|15.19|15.09|15.22|15.12|15.19|15.09|13
1710324600000|2024-03-13 10:10:00|15.18|15.08|15.18|15.08|15.2|15.1|15.17|15.07|31
1710324900000|2024-03-13 10:15:00|15.19|15.09|15.17|15.07|15.19|15.09|15.14|15.04|60
1710325200000|2024-03-13 10:20:00|15.18|15.08|15.13|15.03|15.19|15.09|15.12|15.02|12
1710325500000|2024-03-13 10:25:00|15.14|15.04|15.15|15.05|15.15|15.05|15.12|15.02|18
1710325800000|2024-03-13 10:30:00|15.16|15.06|15.17|15.07|15.18|15.08|15.16|15.06|10
1710326100000|2024-03-13 10:35:00|15.16|15.06|15.16|15.06|15.17|15.07|15.16|15.06|3
1710326400000|2024-03-13 10:40:00|15.17|15.07|15.15|15.05|15.17|15.07|15.15|15.05|3
1710326700000|2024-03-13 10:45:00|15.16|15.06|15.18|15.08|15.18|15.08|15.16|15.06|3
1710327000000|2024-03-13 10:50:00|15.19|15.09|15.25|15.15|15.25|15.15|15.19|15.09|21
1710327300000|2024-03-13 10:55:00|15.24|15.14|15.26|15.16|15.26|15.16|15.24|15.14|13
1710327600000|2024-03-13 11:00:00|15.27|15.17|15.27|15.17|15.27|15.17|15.27|15.17|1
1710327900000|2024-03-13 11:05:00|15.26|15.16|15.23|15.13|15.26|15.16|15.22|15.12|6
1710328200000|2024-03-13 11:10:00|15.22|15.12|15.21|15.11|15.23|15.13|15.2|15.1|10
1710328500000|2024-03-13 11:15:00|15.2|15.1|15.19|15.09|15.2|15.1|15.17|15.07|5
1710328800000|2024-03-13 11:20:00|15.18|15.08|15.19|15.09|15.2|15.1|15.18|15.08|3
1710329100000|2024-03-13 11:25:00|15.2|15.1|15.18|15.08|15.2|15.1|15.18|15.08|2
1710329400000|2024-03-13 11:30:00|15.19|15.09|15.18|15.08|15.19|15.09|15.18|15.08|6
1710329700000|2024-03-13 11:35:00|15.17|15.07|15.17|15.07|15.17|15.07|15.17|15.07|1
1710330000000|2024-03-13 11:40:00|15.19|15.09|15.19|15.09|15.19|15.09|15.19|15.09|1
1710330300000|2024-03-13 11:45:00|15.18|15.08|15.18|15.08|15.18|15.08|15.18|15.08|1
1710330600000|2024-03-13 11:50:00|15.16|15.06|15.13|15.03|15.16|15.06|15.13|15.03|3
1710330900000|2024-03-13 11:55:00|15.14|15.04|15.12|15.02|15.14|15.04|15.12|15.02|5
1710331200000|2024-03-13 12:00:00|15.13|15.03|15.15|15.05|15.15|15.05|15.13|15.03|7
1710331500000|2024-03-13 12:05:00|15.17|15.07|15.17|15.07|15.18|15.08|15.17|15.07|7
1710331800000|2024-03-13 12:10:00|15.18|15.08|15.17|15.07|15.19|15.09|15.17|15.07|4
1710332100000|2024-03-13 12:15:00|15.19|15.09|15.19|15.09|15.19|15.09|15.19|15.09|1
1710332400000|2024-03-13 12:20:00|15.18|15.08|15.17|15.07|15.18|15.08|15.16|15.06|8
1710332700000|2024-03-13 12:25:00|15.16|15.06|15.1|15|15.16|15.06|15.1|15|19
1710333000000|2024-03-13 12:30:00|15.09|14.99|15.07|14.97|15.1|15|15.06|14.96|16
1710333300000|2024-03-13 12:35:00|15.06|14.96|15.04|14.94|15.11|15.01|15.02|14.92|80
1710333600000|2024-03-13 12:40:00|15.05|14.95|15.07|14.97|15.08|14.98|15|14.9|35
1710333900000|2024-03-13 12:45:00|15.06|14.96|15.14|15.04|15.14|15.04|15.06|14.96|21
1710334200000|2024-03-13 12:50:00|15.13|15.03|15.14|15.04|15.15|15.05|15.11|15.01|16
1710334500000|2024-03-13 12:55:00|15.13|15.03|15.1|15|15.13|15.03|15.08|14.98|30
1710334800000|2024-03-13 13:00:00|15.09|14.99|15.14|15.04|15.16|15.06|15.05|14.95|102
1710335100000|2024-03-13 13:05:00|15.15|15.05|15.13|15.03|15.15|15.05|15.11|15.01|43
1710335400000|2024-03-13 13:10:00|15.14|15.04|15.15|15.05|15.15|15.05|15.13|15.03|6
1710335700000|2024-03-13 13:15:00|15.16|15.06|15.12|15.02|15.16|15.06|15.12|15.02|16
1710336000000|2024-03-13 13:20:00|15.11|15.01|15.1|15|15.12|15.02|15.09|14.99|10
1710336300000|2024-03-13 13:25:00|15.09|14.99|15.06|14.96|15.09|14.99|15.05|14.95|28
1710336600000|2024-03-13 13:30:00|15.05|14.95|15|14.9|15.08|14.98|14.99|14.89|96
1710336900000|2024-03-13 13:35:00|14.99|14.89|14.94|14.84|15|14.9|14.9|14.8|161
1710337200000|2024-03-13 13:40:00|14.95|14.85|14.97|14.87|14.99|14.89|14.92|14.82|160
1710337500000|2024-03-13 13:45:00|14.98|14.88|14.93|14.83|14.99|14.89|14.91|14.81|120
1710337800000|2024-03-13 13:50:00|14.94|14.84|14.86|14.76|14.96|14.86|14.85|14.75|185
1710338100000|2024-03-13 13:55:00|14.87|14.77|14.89|14.79|14.9|14.8|14.75|14.65|119
1710338400000|2024-03-13 14:00:00|14.9|14.8|14.94|14.84|14.95|14.85|14.86|14.76|51
1710338700000|2024-03-13 14:05:00|14.93|14.83|14.94|14.84|14.95|14.85|14.91|14.81|32
1710339000000|2024-03-13 14:10:00|14.95|14.85|14.93|14.83|14.97|14.87|14.93|14.83|31
1710339300000|2024-03-13 14:15:00|14.94|14.84|14.88|14.78|14.97|14.87|14.88|14.78|59
1710339600000|2024-03-13 14:20:00|14.87|14.77|14.86|14.76|14.89|14.79|14.86|14.76|58
1710339900000|2024-03-13 14:25:00|14.87|14.77|14.84|14.74|14.87|14.77|14.82|14.72|78
1710340200000|2024-03-13 14:30:00|14.85|14.75|14.79|14.69|14.85|14.75|14.75|14.65|115
1710340500000|2024-03-13 14:35:00|14.78|14.68|14.74|14.64|14.79|14.69|14.73|14.63|119
1710340800000|2024-03-13 14:40:00|14.75|14.65|14.79|14.69|14.8|14.7|14.74|14.64|51
1710341100000|2024-03-13 14:45:00|14.8|14.7|14.77|14.67|14.8|14.7|14.75|14.65|170
1710341400000|2024-03-13 14:50:00|14.76|14.66|14.74|14.64|14.78|14.68|14.73|14.63|39
1710341700000|2024-03-13 14:55:00|14.73|14.63|14.77|14.67|14.78|14.68|14.72|14.62|59
1710342000000|2024-03-13 15:00:00|14.78|14.68|14.74|14.64|14.81|14.71|14.7|14.6|97
1710342300000|2024-03-13 15:05:00|14.75|14.65|14.75|14.65|14.76|14.66|14.7|14.6|73
1710342600000|2024-03-13 15:10:00|14.76|14.66|14.81|14.71|14.81|14.71|14.75|14.65|98
1710342900000|2024-03-13 15:15:00|14.82|14.72|14.9|14.8|14.9|14.8|14.82|14.72|41
1710343200000|2024-03-13 15:20:00|14.89|14.79|14.9|14.8|14.91|14.81|14.87|14.77|36
1710343500000|2024-03-13 15:25:00|14.91|14.81|14.88|14.78|14.91|14.81|14.86|14.76|64
1710343800000|2024-03-13 15:30:00|14.89|14.79|14.93|14.83|14.93|14.83|14.88|14.78|53
1710344100000|2024-03-13 15:35:00|14.95|14.85|14.91|14.81|14.95|14.85|14.91|14.81|25
1710344400000|2024-03-13 15:40:00|14.92|14.82|14.92|14.82|14.94|14.84|14.9|14.8|23
1710344700000|2024-03-13 15:45:00|14.91|14.81|14.88|14.78|14.92|14.82|14.86|14.76|42
1710345000000|2024-03-13 15:50:00|14.87|14.77|14.82|14.72|14.87|14.77|14.81|14.71|64
1710345300000|2024-03-13 15:55:00|14.83|14.73|14.81|14.71|14.85|14.75|14.81|14.71|57
1710345600000|2024-03-13 16:00:00|14.82|14.72|14.8|14.7|14.85|14.75|14.79|14.69|39
1710345900000|2024-03-13 16:05:00|14.82|14.72|14.74|14.64|14.82|14.72|14.74|14.64|6
1710346200000|2024-03-13 16:10:00|14.75|14.65|14.74|14.64|14.76|14.66|14.73|14.63|47
1710346500000|2024-03-13 16:15:00|14.76|14.66|14.82|14.72|14.83|14.73|14.76|14.66|11
1710346800000|2024-03-13 16:20:00|14.83|14.73|14.9|14.8|14.9|14.8|14.82|14.72|38
1710347100000|2024-03-13 16:25:00|14.91|14.81|14.98|14.88|14.99|14.89|14.9|14.8|113
1710347400000|2024-03-13 16:30:00|14.97|14.87|14.92|14.82|15|14.9|14.89|14.79|120
1710347700000|2024-03-13 16:35:00|14.93|14.83|14.94|14.84|14.94|14.84|14.9|14.8|30
1710348000000|2024-03-13 16:40:00|14.95|14.85|14.94|14.84|14.95|14.85|14.9|14.8|70
1710348300000|2024-03-13 16:45:00|14.95|14.85|14.97|14.87|14.98|14.88|14.91|14.81|47
1710348600000|2024-03-13 16:50:00|14.96|14.86|14.97|14.87|14.97|14.87|14.94|14.84|22
1710349200000|2024-03-13 17:00:00|14.98|14.88|15.03|14.93|15.07|14.97|14.96|14.86|125
1710349500000|2024-03-13 17:05:00|15.02|14.92|15.02|14.92|15.03|14.93|14.98|14.88|111
1710349800000|2024-03-13 17:10:00|15|14.9|14.99|14.89|15.01|14.91|14.97|14.87|10
1710350100000|2024-03-13 17:15:00|14.98|14.88|14.95|14.85|14.99|14.89|14.92|14.82|103
1710350400000|2024-03-13 17:20:00|14.94|14.84|14.93|14.83|14.96|14.86|14.93|14.83|18
1710350700000|2024-03-13 17:25:00|14.94|14.84|14.95|14.85|14.95|14.85|14.93|14.83|14
1710351000000|2024-03-13 17:30:00|14.94|14.84|14.92|14.82|14.94|14.84|14.91|14.81|7
1710351300000|2024-03-13 17:35:00|14.93|14.83|14.97|14.87|14.98|14.88|14.93|14.83|45
1710351600000|2024-03-13 17:40:00|14.98|14.88|14.97|14.87|14.98|14.88|14.96|14.86|6
1710351900000|2024-03-13 17:45:00|14.96|14.86|15.01|14.91|15.03|14.93|14.96|14.86|8
1710352200000|2024-03-13 17:50:00|15|14.9|14.99|14.89|15.03|14.93|14.99|14.89|20
1710352500000|2024-03-13 17:55:00|15|14.9|15.02|14.92|15.02|14.92|14.99|14.89|11
1710352800000|2024-03-13 18:00:00|15.03|14.93|15.02|14.92|15.03|14.93|15.01|14.91|20
1710353100000|2024-03-13 18:05:00|15.03|14.93|15.02|14.92|15.03|14.93|15|14.9|28
1710353400000|2024-03-13 18:10:00|15.01|14.91|15.02|14.92|15.02|14.92|14.99|14.89|7
1710353700000|2024-03-13 18:15:00|15.01|14.91|15|14.9|15.02|14.92|14.98|14.88|11
1710354000000|2024-03-13 18:20:00|14.99|14.89|15.01|14.91|15.01|14.91|14.99|14.89|11
1710354300000|2024-03-13 18:25:00|15|14.9|15.04|14.94|15.04|14.94|15|14.9|23
1710354600000|2024-03-13 18:30:00|15.03|14.93|15.05|14.95|15.05|14.95|15.03|14.93|43
1710354900000|2024-03-13 18:35:00|15.06|14.96|15.06|14.96|15.06|14.96|15.05|14.95|17
1710355200000|2024-03-13 18:40:00|15.07|14.97|15.07|14.97|15.08|14.98|15.07|14.97|33
1710355500000|2024-03-13 18:45:00|15.08|14.98|15.07|14.97|15.09|14.99|15.07|14.97|20
1710355800000|2024-03-13 18:50:00|15.08|14.98|15.08|14.98|15.08|14.98|15.07|14.97|7
1710356100000|2024-03-13 18:55:00|15.07|14.97|15.05|14.95|15.08|14.98|15.05|14.95|10
1710356400000|2024-03-13 19:00:00|15.04|14.94|15.05|14.95|15.05|14.95|15.02|14.92|26
1710356700000|2024-03-13 19:05:00|15.04|14.94|15.07|14.97|15.07|14.97|15.04|14.94|108
1710357000000|2024-03-13 19:10:00|15.08|14.98|15.09|14.99|15.09|14.99|15.07|14.97|54
1710357300000|2024-03-13 19:15:00|15.08|14.98|15.11|15.01|15.11|15.01|15.08|14.98|20
1710357600000|2024-03-13 19:20:00|15.1|15|15.07|14.97|15.1|15|15.06|14.96|126
1710357900000|2024-03-13 19:25:00|15.08|14.98|15.06|14.96|15.09|14.99|15.05|14.95|106
1710358200000|2024-03-13 19:30:00|15.05|14.95|15.03|14.93|15.07|14.97|15.01|14.91|137
1710358500000|2024-03-13 19:35:00|15.02|14.92|15.01|14.91|15.03|14.93|15|14.9|178
1710358800000|2024-03-13 19:40:00|15.02|14.92|14.99|14.89|15.02|14.92|14.99|14.89|136
1710359100000|2024-03-13 19:45:00|15|14.9|15.01|14.91|15.02|14.92|14.99|14.89|114
1710359400000|2024-03-13 19:50:00|15.02|14.92|14.98|14.88|15.02|14.92|14.97|14.87|35
1710359700000|2024-03-13 19:55:00|14.99|14.89|15|14.9|15.01|14.91|14.98|14.88|12
1710360000000|2024-03-13 20:00:00|15.01|14.91|14.97|14.87|15.01|14.91|14.95|14.85|39
1710360300000|2024-03-13 20:05:00|14.98|14.88|14.99|14.89|14.99|14.89|14.97|14.87|38
1710360600000|2024-03-13 20:10:00|14.98|14.88|15.06|14.96|15.07|14.97|14.98|14.88|14
1710360900000|2024-03-13 20:15:00|15.05|14.95|15.02|14.92|15.06|14.96|15.01|14.91|40
1710361200000|2024-03-13 20:20:00|15.03|14.93|15.02|14.92|15.04|14.94|15.01|14.91|26
1710361500000|2024-03-13 20:25:00|15.03|14.93|15.02|14.92|15.03|14.93|15.02|14.92|12
1710361800000|2024-03-13 20:30:00|15.01|14.91|14.95|14.85|15.02|14.92|14.95|14.85|72
1710362100000|2024-03-13 20:35:00|14.94|14.84|14.96|14.86|14.97|14.87|14.94|14.84|41
1710362400000|2024-03-13 20:40:00|14.95|14.85|14.94|14.84|14.96|14.86|14.92|14.82|58
1710362700000|2024-03-13 20:45:00|14.93|14.83|14.95|14.85|14.96|14.86|14.9|14.8|37
1710363000000|2024-03-13 20:50:00|14.94|14.84|14.96|14.86|14.97|14.87|14.94|14.84|63
1710363300000|2024-03-13 20:55:00|14.97|14.87|14.95|14.85|14.99|14.89|14.95|14.85|27
1710363600000|2024-03-13 21:00:00|14.94|14.84|14.98|14.88|14.99|14.89|14.94|14.84|19
1710363900000|2024-03-13 21:05:00|14.99|14.89|14.95|14.85|14.99|14.89|14.95|14.85|15
1710364200000|2024-03-13 21:10:00|14.96|14.86|14.96|14.86|14.97|14.87|14.95|14.85|15
1710364500000|2024-03-13 21:15:00|14.95|14.85|14.94|14.84|14.97|14.87|14.94|14.84|8
1710364800000|2024-03-13 21:20:00|14.93|14.83|14.92|14.82|14.93|14.83|14.92|14.82|2
1710365100000|2024-03-13 21:25:00|14.93|14.83|14.96|14.86|14.97|14.87|14.93|14.83|14
1710365400000|2024-03-13 21:30:00|14.95|14.85|14.95|14.85|14.95|14.85|14.92|14.82|15
1710365700000|2024-03-13 21:35:00|14.96|14.86|14.99|14.89|15.01|14.91|14.96|14.86|10
1710366000000|2024-03-13 21:40:00|14.98|14.88|15|14.9|15|14.9|14.98|14.88|7
1710366300000|2024-03-13 21:45:00|14.99|14.89|14.98|14.88|14.99|14.89|14.98|14.88|2
1710366600000|2024-03-13 21:50:00|14.99|14.89|15.01|14.91|15.01|14.91|14.99|14.89|11
1710366900000|2024-03-13 21:55:00|15.02|14.92|15.03|14.93|15.03|14.93|15.02|14.92|6
1710367200000|2024-03-13 22:00:00|15.04|14.94|15.02|14.92|15.05|14.95|15.02|14.92|6
1710367500000|2024-03-13 22:05:00|15.03|14.93|15.02|14.92|15.04|14.94|15.01|14.91|20
1710367800000|2024-03-13 22:10:00|15.03|14.93|15.03|14.93|15.03|14.93|15.03|14.93|1
1710368100000|2024-03-13 22:15:00|15.03|14.93|15.1|15|15.11|15.01|15.03|14.93|15
1710368400000|2024-03-13 22:20:00|15.11|15.01|15.12|15.02|15.13|15.03|15.1|15|12
1710368700000|2024-03-13 22:25:00|15.11|15.01|15.11|15.01|15.12|15.02|15.11|15.01|19
1710369000000|2024-03-13 22:30:00|15.1|15|15.05|14.95|15.11|15.01|15.05|14.95|33
1710369300000|2024-03-13 22:35:00|15.06|14.96|15.08|14.98|15.11|15.01|15.06|14.96|19
1710369600000|2024-03-13 22:40:00|15.07|14.97|15.07|14.97|15.07|14.97|15.07|14.97|1
1710369900000|2024-03-13 22:45:00|15.08|14.98|15.07|14.97|15.08|14.98|15.06|14.96|30
1710370200000|2024-03-13 22:50:00|15.06|14.96|15.05|14.95|15.07|14.97|15.04|14.94|10
1710370500000|2024-03-13 22:55:00|15.04|14.94|15.06|14.96|15.07|14.97|15.04|14.94|7
1710370800000|2024-03-13 23:00:00|15.07|14.97|15.09|14.99|15.11|15.01|15.07|14.97|11
1710371100000|2024-03-13 23:05:00|15.1|15|15.15|15.05|15.16|15.06|15.1|15|14
1710371400000|2024-03-13 23:10:00|15.16|15.06|15.16|15.06|15.16|15.06|15.15|15.05|3
1710371700000|2024-03-13 23:15:00|15.15|15.05|15.14|15.04|15.15|15.05|15.13|15.03|18
1710372000000|2024-03-13 23:20:00|15.15|15.05|15.14|15.04|15.15|15.05|15.12|15.02|14
1710372300000|2024-03-13 23:25:00|15.13|15.03|15.14|15.04|15.15|15.05|15.12|15.02|30
1710372600000|2024-03-13 23:30:00|15.13|15.03|15.12|15.02|15.13|15.03|15.11|15.01|18
1710372900000|2024-03-13 23:35:00|15.13|15.03|15.12|15.02|15.14|15.04|15.12|15.02|22
1710373200000|2024-03-13 23:40:00|15.13|15.03|15.13|15.03|15.14|15.04|15.13|15.03|5
1710373500000|2024-03-13 23:45:00|15.14|15.04|15.14|15.04|15.15|15.05|15.12|15.02|11
1710373800000|2024-03-13 23:50:00|15.15|15.05|15.14|15.04|15.15|15.05|15.13|15.03|12
1710374100000|2024-03-13 23:55:00|15.15|15.05|15.14|15.04|15.15|15.05|15.12|15.02|9
1710374400000|2024-03-14 00:00:00|15.13|15.03|15.13|15.03|15.14|15.04|15.13|15.03|3
1710374700000|2024-03-14 00:05:00|15.12|15.02|15.07|14.97|15.12|15.02|15.07|14.97|14
1710375000000|2024-03-14 00:10:00|15.06|14.96|15.06|14.96|15.06|14.96|15.06|14.96|1
1710375300000|2024-03-14 00:15:00|15.05|14.95|15.05|14.95|15.06|14.96|15.04|14.94|13
1710375600000|2024-03-14 00:20:00|15.06|14.96|15.09|14.99|15.09|14.99|15.06|14.96|10
1710375900000|2024-03-14 00:25:00|15.1|15|15.11|15.01|15.11|15.01|15.07|14.97|10
1710376200000|2024-03-14 00:30:00|15.1|15|15.07|14.97|15.1|15|15.07|14.97|5
1710376500000|2024-03-14 00:35:00|15.06|14.96|15.05|14.95|15.07|14.97|15.04|14.94|6
1710376800000|2024-03-14 00:40:00|15.03|14.93|15.01|14.91|15.03|14.93|15|14.9|9
1710377100000|2024-03-14 00:45:00|15.02|14.92|15.02|14.92|15.04|14.94|15.01|14.91|21
1710377400000|2024-03-14 00:50:00|15.01|14.91|15|14.9|15.02|14.92|14.99|14.89|14
1710377700000|2024-03-14 00:55:00|14.99|14.89|14.98|14.88|14.99|14.89|14.96|14.86|8
1710378000000|2024-03-14 01:00:00|14.99|14.89|14.94|14.84|14.99|14.89|14.93|14.83|80
1710378300000|2024-03-14 01:05:00|14.95|14.85|14.97|14.87|14.98|14.88|14.94|14.84|35
1710378600000|2024-03-14 01:10:00|14.98|14.88|14.97|14.87|14.98|14.88|14.97|14.87|2
1710378900000|2024-03-14 01:15:00|14.98|14.88|15|14.9|15.01|14.91|14.98|14.88|7
1710379200000|2024-03-14 01:20:00|14.99|14.89|15.02|14.92|15.02|14.92|14.99|14.89|4
1710379500000|2024-03-14 01:25:00|15|14.9|15.01|14.91|15.01|14.91|14.98|14.88|20
1710379800000|2024-03-14 01:30:00|15.02|14.92|15|14.9|15.04|14.94|15|14.9|15
1710380100000|2024-03-14 01:35:00|14.99|14.89|14.96|14.86|15|14.9|14.95|14.85|52
1710380400000|2024-03-14 01:40:00|14.95|14.85|14.95|14.85|14.96|14.86|14.93|14.83|15
1710380700000|2024-03-14 01:45:00|14.94|14.84|14.96|14.86|14.97|14.87|14.93|14.83|43
1710381000000|2024-03-14 01:50:00|14.97|14.87|14.99|14.89|15|14.9|14.97|14.87|11
1710381300000|2024-03-14 01:55:00|15|14.9|15.03|14.93|15.03|14.93|14.99|14.89|13
1710381600000|2024-03-14 02:00:00|15.02|14.92|15.02|14.92|15.02|14.92|15|14.9|7
1710381900000|2024-03-14 02:05:00|15.03|14.93|15.04|14.94|15.04|14.94|15.03|14.93|2
1710382200000|2024-03-14 02:10:00|15.03|14.93|15.04|14.94|15.04|14.94|15.02|14.92|10
1710382500000|2024-03-14 02:15:00|15.03|14.93|15.01|14.91|15.03|14.93|15.01|14.91|23
1710382800000|2024-03-14 02:20:00|15|14.9|15.02|14.92|15.02|14.92|15|14.9|7
1710383100000|2024-03-14 02:25:00|15.03|14.93|15.04|14.94|15.04|14.94|15.03|14.93|2
1710383400000|2024-03-14 02:30:00|15.03|14.93|15.05|14.95|15.05|14.95|15.02|14.92|7
1710383700000|2024-03-14 02:35:00|15.06|14.96|15.07|14.97|15.07|14.97|15.06|14.96|2
1710384300000|2024-03-14 02:45:00|15.08|14.98|15.03|14.93|15.08|14.98|15.02|14.92|38
1710384600000|2024-03-14 02:50:00|15.02|14.92|14.99|14.89|15.02|14.92|14.98|14.88|17
1710384900000|2024-03-14 02:55:00|14.98|14.88|14.98|14.88|14.98|14.88|14.97|14.87|9
1710385200000|2024-03-14 03:00:00|14.97|14.87|14.97|14.87|15|14.9|14.97|14.87|13
1710385500000|2024-03-14 03:05:00|14.96|14.86|14.96|14.86|14.97|14.87|14.95|14.85|13
1710385800000|2024-03-14 03:10:00|14.95|14.85|14.97|14.87|14.98|14.88|14.95|14.85|17
1710386100000|2024-03-14 03:15:00|14.96|14.86|14.94|14.84|14.97|14.87|14.93|14.83|25
1710386400000|2024-03-14 03:20:00|14.93|14.83|14.92|14.82|14.94|14.84|14.89|14.79|24
1710386700000|2024-03-14 03:25:00|14.93|14.83|14.94|14.84|14.94|14.84|14.92|14.82|30
1710387000000|2024-03-14 03:30:00|14.96|14.86|14.9|14.8|14.97|14.87|14.9|14.8|10
1710387300000|2024-03-14 03:35:00|14.89|14.79|14.91|14.81|14.94|14.84|14.89|14.79|20
1710387600000|2024-03-14 03:40:00|14.92|14.82|14.92|14.82|14.94|14.84|14.91|14.81|39
1710387900000|2024-03-14 03:45:00|14.91|14.81|14.97|14.87|14.97|14.87|14.9|14.8|14
1710388200000|2024-03-14 03:50:00|14.96|14.86|14.95|14.85|14.96|14.86|14.95|14.85|6
1710388500000|2024-03-14 03:55:00|14.94|14.84|14.97|14.87|14.97|14.87|14.93|14.83|12
1710388800000|2024-03-14 04:00:00|14.96|14.86|14.93|14.83|14.97|14.87|14.93|14.83|26
1710389100000|2024-03-14 04:05:00|14.92|14.82|14.91|14.81|14.94|14.84|14.9|14.8|28
1710389400000|2024-03-14 04:10:00|14.92|14.82|14.95|14.85|14.96|14.86|14.92|14.82|20
1710389700000|2024-03-14 04:15:00|14.96|14.86|14.95|14.85|14.96|14.86|14.91|14.81|99
1710390000000|2024-03-14 04:20:00|14.96|14.86|14.93|14.83|14.96|14.86|14.92|14.82|18
1710390300000|2024-03-14 04:25:00|14.94|14.84|14.97|14.87|14.97|14.87|14.94|14.84|5
1710390600000|2024-03-14 04:30:00|14.96|14.86|14.95|14.85|14.97|14.87|14.95|14.85|18
1710390900000|2024-03-14 04:35:00|14.96|14.86|14.93|14.83|14.96|14.86|14.93|14.83|42
1710391200000|2024-03-14 04:40:00|14.92|14.82|14.84|14.74|14.93|14.83|14.81|14.71|97
1710391500000|2024-03-14 04:45:00|14.85|14.75|14.84|14.74|14.9|14.8|14.83|14.73|70
1710391800000|2024-03-14 04:50:00|14.83|14.73|14.83|14.73|14.84|14.74|14.77|14.67|129
1710392100000|2024-03-14 04:55:00|14.82|14.72|14.81|14.71|14.82|14.72|14.79|14.69|36
1710392400000|2024-03-14 05:00:00|14.82|14.72|14.83|14.73|14.86|14.76|14.81|14.71|34
1710392700000|2024-03-14 05:05:00|14.84|14.74|14.84|14.74|14.89|14.79|14.84|14.74|27
1710393000000|2024-03-14 05:10:00|14.83|14.73|14.81|14.71|14.83|14.73|14.8|14.7|31
1710393300000|2024-03-14 05:15:00|14.8|14.7|14.86|14.76|14.86|14.76|14.8|14.7|14
1710393600000|2024-03-14 05:20:00|14.85|14.75|14.89|14.79|14.89|14.79|14.85|14.75|11
1710393900000|2024-03-14 05:25:00|14.88|14.78|14.87|14.77|14.88|14.78|14.87|14.77|6
1710394200000|2024-03-14 05:30:00|14.86|14.76|14.89|14.79|14.89|14.79|14.85|14.75|8
1710394500000|2024-03-14 05:35:00|14.88|14.78|14.91|14.81|14.91|14.81|14.88|14.78|6
1710394800000|2024-03-14 05:40:00|14.9|14.8|14.9|14.8|14.91|14.81|14.9|14.8|3
1710395100000|2024-03-14 05:45:00|14.91|14.81|14.93|14.83|14.93|14.83|14.9|14.8|9
1710395400000|2024-03-14 05:50:00|14.94|14.84|14.93|14.83|14.94|14.84|14.92|14.82|12
1710395700000|2024-03-14 05:55:00|14.92|14.82|14.9|14.8|14.93|14.83|14.89|14.79|15
1710396000000|2024-03-14 06:00:00|14.91|14.81|14.91|14.81|14.91|14.81|14.9|14.8|11
1710396300000|2024-03-14 06:05:00|14.9|14.8|14.92|14.82|14.92|14.82|14.9|14.8|13
1710396600000|2024-03-14 06:10:00|14.91|14.81|14.92|14.82|14.93|14.83|14.91|14.81|10
1710396900000|2024-03-14 06:15:00|14.91|14.81|14.94|14.84|14.94|14.84|14.91|14.81|6
1710397200000|2024-03-14 06:20:00|14.95|14.85|14.95|14.85|14.95|14.85|14.94|14.84|3
1710397500000|2024-03-14 06:25:00|14.94|14.84|14.96|14.86|14.96|14.86|14.94|14.84|3
1710397800000|2024-03-14 06:30:00|14.95|14.85|14.92|14.82|14.95|14.85|14.91|14.81|9
1710398100000|2024-03-14 06:35:00|14.91|14.81|14.9|14.8|14.91|14.81|14.89|14.79|12
1710398400000|2024-03-14 06:40:00|14.91|14.81|14.9|14.8|14.92|14.82|14.9|14.8|8
1710398700000|2024-03-14 06:45:00|14.89|14.79|14.89|14.79|14.89|14.79|14.87|14.77|9
1710399000000|2024-03-14 06:50:00|14.9|14.8|14.91|14.81|14.93|14.83|14.89|14.79|18
1710399300000|2024-03-14 06:55:00|14.92|14.82|14.94|14.84|14.94|14.84|14.91|14.81|15
1710399900000|2024-03-14 07:05:00|14.93|14.83|14.93|14.83|14.94|14.84|14.93|14.83|3
1710400200000|2024-03-14 07:10:00|14.94|14.84|14.92|14.82|14.94|14.84|14.91|14.81|15
1710400500000|2024-03-14 07:15:00|14.91|14.81|14.88|14.78|14.91|14.81|14.87|14.77|22
1710400800000|2024-03-14 07:20:00|14.87|14.77|14.88|14.78|14.9|14.8|14.85|14.75|34
1710401100000|2024-03-14 07:25:00|14.89|14.79|14.85|14.75|14.89|14.79|14.85|14.75|25
1710401400000|2024-03-14 07:30:00|14.84|14.74|14.85|14.75|14.88|14.78|14.83|14.73|36
1710401700000|2024-03-14 07:35:00|14.86|14.76|14.87|14.77|14.87|14.77|14.85|14.75|22
1710402000000|2024-03-14 07:40:00|14.88|14.78|14.86|14.76|14.88|14.78|14.86|14.76|5
1710402300000|2024-03-14 07:45:00|14.87|14.77|14.92|14.82|14.92|14.82|14.87|14.77|26
1710402600000|2024-03-14 07:50:00|14.93|14.83|14.93|14.83|14.94|14.84|14.91|14.81|47
1710402900000|2024-03-14 07:55:00|14.94|14.84|14.93|14.83|14.94|14.84|14.9|14.8|52
1710403200000|2024-03-14 08:00:00|14.92|14.82|14.94|14.84|14.94|14.84|14.92|14.82|7
1710403500000|2024-03-14 08:05:00|14.93|14.83|14.93|14.83|14.95|14.85|14.93|14.83|7
1710403800000|2024-03-14 08:10:00|14.94|14.84|14.92|14.82|14.94|14.84|14.92|14.82|23
1710404100000|2024-03-14 08:15:00|14.91|14.81|14.93|14.83|14.93|14.83|14.9|14.8|34
1710404400000|2024-03-14 08:20:00|14.94|14.84|15.01|14.91|15.01|14.91|14.94|14.84|6
1710404700000|2024-03-14 08:25:00|15|14.9|15.01|14.91|15.01|14.91|15|14.9|2
1710405000000|2024-03-14 08:30:00|15.02|14.92|14.99|14.89|15.02|14.92|14.98|14.88|16
1710405300000|2024-03-14 08:35:00|14.98|14.88|14.96|14.86|15|14.9|14.96|14.86|15
1710405600000|2024-03-14 08:40:00|14.95|14.85|14.97|14.87|14.97|14.87|14.95|14.85|3
1710405900000|2024-03-14 08:45:00|14.98|14.88|14.98|14.88|14.98|14.88|14.96|14.86|7
1710406200000|2024-03-14 08:50:00|14.97|14.87|14.94|14.84|14.97|14.87|14.93|14.83|14
1710406500000|2024-03-14 08:55:00|14.93|14.83|14.93|14.83|14.95|14.85|14.93|14.83|7
1710406800000|2024-03-14 09:00:00|14.92|14.82|14.91|14.81|14.93|14.83|14.9|14.8|8
1710407100000|2024-03-14 09:05:00|14.92|14.82|14.94|14.84|14.95|14.85|14.91|14.81|9
1710407400000|2024-03-14 09:10:00|14.95|14.85|14.96|14.86|14.98|14.88|14.94|14.84|18
1710407700000|2024-03-14 09:15:00|14.97|14.87|15.02|14.92|15.02|14.92|14.95|14.85|11
1710408000000|2024-03-14 09:20:00|15.01|14.91|15.03|14.93|15.03|14.93|15.01|14.91|9
1710408300000|2024-03-14 09:25:00|15.02|14.92|15.05|14.95|15.05|14.95|15.02|14.92|4
1710408600000|2024-03-14 09:30:00|15.04|14.94|15.07|14.97|15.09|14.99|15.04|14.94|20
1710408900000|2024-03-14 09:35:00|15.08|14.98|15.02|14.92|15.08|14.98|14.99|14.89|19
1710409200000|2024-03-14 09:40:00|15.01|14.91|15.07|14.97|15.07|14.97|15.01|14.91|13
1710409500000|2024-03-14 09:45:00|15.09|14.99|15.19|15.09|15.19|15.09|15.07|14.97|23
1710409800000|2024-03-14 09:50:00|15.2|15.1|15.21|15.11|15.3|15.2|15.2|15.1|114
1710410100000|2024-03-14 09:55:00|15.2|15.1|15.21|15.11|15.27|15.17|15.2|15.1|72
1710410400000|2024-03-14 10:00:00|15.2|15.1|15.17|15.07|15.21|15.11|15.16|15.06|16
1710410700000|2024-03-14 10:05:00|15.16|15.06|15.14|15.04|15.2|15.1|15.14|15.04|32
1710411000000|2024-03-14 10:10:00|15.15|15.05|15.1|15|15.17|15.07|15.09|14.99|36
1710411300000|2024-03-14 10:15:00|15.09|14.99|15.12|15.02|15.14|15.04|15.09|14.99|42
1710411600000|2024-03-14 10:20:00|15.13|15.03|15.11|15.01|15.13|15.03|15.08|14.98|23
1710411900000|2024-03-14 10:25:00|15.12|15.02|15.12|15.02|15.14|15.04|15.1|15|23
1710412200000|2024-03-14 10:30:00|15.13|15.03|15.14|15.04|15.14|15.04|15.1|15|17
1710412500000|2024-03-14 10:35:00|15.13|15.03|15.12|15.02|15.13|15.03|15.1|15|12
1710412800000|2024-03-14 10:40:00|15.11|15.01|15.12|15.02|15.14|15.04|15.11|15.01|12
1710413100000|2024-03-14 10:45:00|15.11|15.01|15.02|14.92|15.11|15.01|15.01|14.91|24
1710413400000|2024-03-14 10:50:00|15.03|14.93|14.96|14.86|15.03|14.93|14.95|14.85|44
1710413700000|2024-03-14 10:55:00|14.97|14.87|14.98|14.88|14.98|14.88|14.94|14.84|56
1710414000000|2024-03-14 11:00:00|14.97|14.87|14.96|14.86|15|14.9|14.94|14.84|38
1710414300000|2024-03-14 11:05:00|14.95|14.85|14.85|14.75|14.95|14.85|14.84|14.74|111
1710414600000|2024-03-14 11:10:00|14.86|14.76|14.79|14.69|14.88|14.78|14.77|14.67|58
1710414900000|2024-03-14 11:15:00|14.78|14.68|14.89|14.79|14.89|14.79|14.75|14.65|92
1710415200000|2024-03-14 11:20:00|14.88|14.78|14.85|14.75|14.89|14.79|14.85|14.75|20
1710415500000|2024-03-14 11:25:00|14.84|14.74|14.86|14.76|14.88|14.78|14.82|14.72|17
1710415800000|2024-03-14 11:30:00|14.87|14.77|14.84|14.74|14.89|14.79|14.81|14.71|93
1710416100000|2024-03-14 11:35:00|14.85|14.75|14.83|14.73|14.86|14.76|14.82|14.72|81
1710416400000|2024-03-14 11:40:00|14.84|14.74|14.81|14.71|14.84|14.74|14.75|14.65|76
1710416700000|2024-03-14 11:45:00|14.82|14.72|14.82|14.72|14.83|14.73|14.8|14.7|27
1710417000000|2024-03-14 11:50:00|14.83|14.73|14.89|14.79|14.89|14.79|14.83|14.73|35
1710417300000|2024-03-14 11:55:00|14.88|14.78|14.91|14.81|14.91|14.81|14.88|14.78|9
1710417600000|2024-03-14 12:00:00|14.9|14.8|14.92|14.82|14.92|14.82|14.86|14.76|28
1710417900000|2024-03-14 12:05:00|14.93|14.83|14.95|14.85|14.95|14.85|14.92|14.82|15
1710418200000|2024-03-14 12:10:00|14.94|14.84|14.95|14.85|14.96|14.86|14.94|14.84|36
1710418500000|2024-03-14 12:15:00|14.94|14.84|14.86|14.76|14.96|14.86|14.86|14.76|54
1710418800000|2024-03-14 12:20:00|14.87|14.77|14.82|14.72|14.87|14.77|14.81|14.71|161
1710419100000|2024-03-14 12:25:00|14.81|14.71|14.75|14.65|14.85|14.75|14.75|14.65|112
1710419400000|2024-03-14 12:30:00|14.76|14.66|14.77|14.67|14.78|14.68|14.73|14.63|147
1710419700000|2024-03-14 12:35:00|14.76|14.66|14.76|14.66|14.78|14.68|14.73|14.63|49
1710420000000|2024-03-14 12:40:00|14.77|14.67|14.76|14.66|14.78|14.68|14.74|14.64|44
1710420300000|2024-03-14 12:45:00|14.77|14.67|14.74|14.64|14.8|14.7|14.74|14.64|34
1710420600000|2024-03-14 12:50:00|14.73|14.63|14.79|14.69|14.79|14.69|14.72|14.62|15
1710420900000|2024-03-14 12:55:00|14.78|14.68|14.82|14.72|14.83|14.73|14.78|14.68|17
1710421200000|2024-03-14 13:00:00|14.83|14.73|14.85|14.75|14.86|14.76|14.8|14.7|21
1710421500000|2024-03-14 13:05:00|14.84|14.74|14.75|14.65|14.85|14.75|14.74|14.64|54
1710421800000|2024-03-14 13:10:00|14.74|14.64|14.71|14.61|14.75|14.65|14.68|14.58|50
1710422100000|2024-03-14 13:15:00|14.72|14.62|14.74|14.64|14.77|14.67|14.71|14.61|41
1710422400000|2024-03-14 13:20:00|14.73|14.63|14.65|14.55|14.74|14.64|14.63|14.53|129
1710422700000|2024-03-14 13:25:00|14.66|14.56|14.67|14.57|14.7|14.6|14.65|14.55|56
1710423000000|2024-03-14 13:30:00|14.68|14.58|14.62|14.52|14.7|14.6|14.6|14.5|97
1710423300000|2024-03-14 13:35:00|14.63|14.53|14.51|14.41|14.63|14.53|14.5|14.4|169
1710423600000|2024-03-14 13:40:00|14.52|14.42|14.5|14.4|14.57|14.47|14.46|14.36|147
1710423900000|2024-03-14 13:45:00|14.51|14.41|14.38|14.28|14.52|14.42|14.38|14.28|171
1710424200000|2024-03-14 13:50:00|14.39|14.29|14.31|14.21|14.41|14.31|14.29|14.19|224
1710424500000|2024-03-14 13:55:00|14.32|14.22|14.45|14.35|14.48|14.38|14.25|14.15|140
1710424800000|2024-03-14 14:00:00|14.44|14.34|14.5|14.4|14.52|14.42|14.4|14.3|108
1710425100000|2024-03-14 14:05:00|14.51|14.41|14.52|14.42|14.55|14.45|14.45|14.35|138
1710425400000|2024-03-14 14:10:00|14.53|14.43|14.53|14.43|14.56|14.46|14.51|14.41|85
1710425700000|2024-03-14 14:15:00|14.52|14.42|14.57|14.47|14.57|14.47|14.52|14.42|85
1710426000000|2024-03-14 14:20:00|14.58|14.48|14.53|14.43|14.6|14.5|14.53|14.43|62
1710426300000|2024-03-14 14:25:00|14.54|14.44|14.57|14.47|14.57|14.47|14.53|14.43|64
1710426600000|2024-03-14 14:30:00|14.56|14.46|14.43|14.33|14.57|14.47|14.41|14.31|82
1710426900000|2024-03-14 14:35:00|14.44|14.34|14.39|14.29|14.45|14.35|14.38|14.28|84
1710427200000|2024-03-14 14:40:00|14.4|14.3|14.42|14.32|14.45|14.35|14.38|14.28|69
1710427500000|2024-03-14 14:45:00|14.41|14.31|14.48|14.38|14.55|14.45|14.39|14.29|130
1710427800000|2024-03-14 14:50:00|14.47|14.37|14.47|14.37|14.51|14.41|14.45|14.35|110
1710428100000|2024-03-14 14:55:00|14.48|14.38|14.54|14.44|14.55|14.45|14.44|14.34|95
1710428400000|2024-03-14 15:00:00|14.55|14.45|14.58|14.48|14.6|14.5|14.53|14.43|81
1710428700000|2024-03-14 15:05:00|14.59|14.49|14.51|14.41|14.59|14.49|14.48|14.38|65
1710429000000|2024-03-14 15:10:00|14.5|14.4|14.54|14.44|14.55|14.45|14.5|14.4|51
1710429300000|2024-03-14 15:15:00|14.53|14.43|14.46|14.36|14.54|14.44|14.46|14.36|52
1710429600000|2024-03-14 15:20:00|14.45|14.35|14.39|14.29|14.47|14.37|14.39|14.29|85
1710429900000|2024-03-14 15:25:00|14.4|14.3|14.3|14.2|14.41|14.31|14.29|14.19|151
1710430200000|2024-03-14 15:30:00|14.31|14.21|14.38|14.28|14.41|14.31|14.28|14.18|167
1710430500000|2024-03-14 15:35:00|14.39|14.29|14.22|14.12|14.4|14.3|14.22|14.12|118
1710430800000|2024-03-14 15:40:00|14.23|14.13|14.34|14.24|14.35|14.25|14.21|14.11|196
1710431100000|2024-03-14 15:45:00|14.33|14.23|14.4|14.3|14.41|14.31|14.33|14.23|104
1710431400000|2024-03-14 15:50:00|14.41|14.31|14.34|14.24|14.41|14.31|14.33|14.23|69
1710431700000|2024-03-14 15:55:00|14.36|14.26|14.33|14.23|14.38|14.28|14.33|14.23|48
1710432000000|2024-03-14 16:00:00|14.32|14.22|14.39|14.29|14.39|14.29|14.32|14.22|69
1710432300000|2024-03-14 16:05:00|14.38|14.28|14.31|14.21|14.39|14.29|14.29|14.19|116
1710432600000|2024-03-14 16:10:00|14.3|14.2|14.24|14.14|14.34|14.24|14.21|14.11|103
1710432900000|2024-03-14 16:15:00|14.25|14.15|14.3|14.2|14.34|14.24|14.21|14.11|125
1710433200000|2024-03-14 16:20:00|14.29|14.19|14.3|14.2|14.34|14.24|14.29|14.19|114
1710433500000|2024-03-14 16:25:00|14.29|14.19|14.21|14.11|14.3|14.2|14.21|14.11|89
1710433800000|2024-03-14 16:30:00|14.2|14.1|14.35|14.25|14.35|14.25|14.17|14.07|189
1710434100000|2024-03-14 16:35:00|14.36|14.26|14.42|14.32|14.43|14.33|14.34|14.24|138
1710434400000|2024-03-14 16:40:00|14.41|14.31|14.4|14.3|14.42|14.32|14.38|14.28|161
1710434700000|2024-03-14 16:45:00|14.41|14.31|14.49|14.39|14.5|14.4|14.4|14.3|83
1710435000000|2024-03-14 16:50:00|14.48|14.38|14.49|14.39|14.51|14.41|14.45|14.35|112
1710435300000|2024-03-14 16:55:00|14.48|14.38|14.49|14.39|14.5|14.4|14.47|14.37|104
1710435600000|2024-03-14 17:00:00|14.5|14.4|14.47|14.37|14.5|14.4|14.43|14.33|171
1710435900000|2024-03-14 17:05:00|14.48|14.38|14.44|14.34|14.5|14.4|14.41|14.31|126
1710436200000|2024-03-14 17:10:00|14.43|14.33|14.47|14.37|14.48|14.38|14.42|14.32|83
1710436500000|2024-03-14 17:15:00|14.46|14.36|14.46|14.36|14.47|14.37|14.44|14.34|93
1710436800000|2024-03-14 17:20:00|14.47|14.37|14.41|14.31|14.48|14.38|14.4|14.3|109
1710437100000|2024-03-14 17:25:00|14.4|14.3|14.37|14.27|14.42|14.32|14.37|14.27|100
1710437400000|2024-03-14 17:30:00|14.36|14.26|14.42|14.32|14.43|14.33|14.36|14.26|64
1710437700000|2024-03-14 17:35:00|14.43|14.33|14.47|14.37|14.48|14.38|14.42|14.32|61
1710438000000|2024-03-14 17:40:00|14.46|14.36|14.46|14.36|14.46|14.36|14.4|14.3|43
1710438300000|2024-03-14 17:45:00|14.45|14.35|14.45|14.35|14.45|14.35|14.39|14.29|44
1710438600000|2024-03-14 17:50:00|14.46|14.36|14.45|14.35|14.47|14.37|14.44|14.34|42
1710438900000|2024-03-14 17:55:00|14.44|14.34|14.49|14.39|14.49|14.39|14.44|14.34|12
1710439200000|2024-03-14 18:00:00|14.48|14.38|14.4|14.3|14.48|14.38|14.4|14.3|29
1710439500000|2024-03-14 18:05:00|14.41|14.31|14.39|14.29|14.42|14.32|14.39|14.29|13
1710439800000|2024-03-14 18:10:00|14.4|14.3|14.37|14.27|14.4|14.3|14.35|14.25|40
1710440100000|2024-03-14 18:15:00|14.36|14.26|14.34|14.24|14.41|14.31|14.33|14.23|91
1710440400000|2024-03-14 18:20:00|14.35|14.25|14.37|14.27|14.37|14.27|14.33|14.23|45
1710440700000|2024-03-14 18:25:00|14.38|14.28|14.39|14.29|14.41|14.31|14.38|14.28|47
1710441000000|2024-03-14 18:30:00|14.4|14.3|14.34|14.24|14.4|14.3|14.32|14.22|47
1710441300000|2024-03-14 18:35:00|14.35|14.25|14.36|14.26|14.38|14.28|14.32|14.22|52
1710441600000|2024-03-14 18:40:00|14.37|14.27|14.33|14.23|14.37|14.27|14.32|14.22|29
1710441900000|2024-03-14 18:45:00|14.32|14.22|14.26|14.16|14.33|14.23|14.24|14.14|81
1710442200000|2024-03-14 18:50:00|14.25|14.15|14.18|14.08|14.26|14.16|14.13|14.03|216
1710442500000|2024-03-14 18:55:00|14.19|14.09|14.27|14.17|14.29|14.19|14.18|14.08|105
1710442800000|2024-03-14 19:00:00|14.26|14.16|14.25|14.15|14.29|14.19|14.17|14.07|128
1710443100000|2024-03-14 19:05:00|14.26|14.16|14.27|14.17|14.34|14.24|14.22|14.12|119
1710443400000|2024-03-14 19:10:00|14.26|14.16|14.23|14.13|14.29|14.19|14.22|14.12|78
1710443700000|2024-03-14 19:15:00|14.22|14.12|14.23|14.13|14.29|14.19|14.22|14.12|48
1710444000000|2024-03-14 19:20:00|14.22|14.12|14.19|14.09|14.24|14.14|14.17|14.07|41
1710444300000|2024-03-14 19:25:00|14.18|14.08|14.12|14.02|14.2|14.1|14.1|14|68
1710444600000|2024-03-14 19:30:00|14.11|14.01|14.06|13.96|14.12|14.02|13.99|13.89|272
1710444900000|2024-03-14 19:35:00|14.05|13.95|13.94|13.84|14.06|13.96|13.91|13.81|305
1710445200000|2024-03-14 19:40:00|13.95|13.85|13.91|13.81|13.98|13.88|13.83|13.73|336
1710445500000|2024-03-14 19:45:00|13.92|13.82|14.04|13.94|14.1|14|13.92|13.82|265
1710445800000|2024-03-14 19:50:00|14.03|13.93|14.13|14.03|14.15|14.05|14.01|13.91|219
1710446100000|2024-03-14 19:55:00|14.14|14.04|14.07|13.97|14.15|14.05|14.02|13.92|207
1710446400000|2024-03-14 20:00:00|14.06|13.96|14.18|14.08|14.19|14.09|14.05|13.95|132
1710446700000|2024-03-14 20:05:00|14.17|14.07|14.23|14.13|14.24|14.14|14.17|14.07|77
1710447000000|2024-03-14 20:10:00|14.22|14.12|14.25|14.15|14.27|14.17|14.2|14.1|74
1710447300000|2024-03-14 20:15:00|14.24|14.14|14.26|14.16|14.33|14.23|14.24|14.14|90
1710447600000|2024-03-14 20:20:00|14.25|14.15|14.27|14.17|14.28|14.18|14.25|14.15|81
1710447900000|2024-03-14 20:25:00|14.28|14.18|14.33|14.23|14.34|14.24|14.27|14.17|124
1710448200000|2024-03-14 20:30:00|14.32|14.22|14.33|14.23|14.34|14.24|14.3|14.2|50
1710448500000|2024-03-14 20:35:00|14.34|14.24|14.34|14.24|14.34|14.24|14.32|14.22|17
1710448800000|2024-03-14 20:40:00|14.35|14.25|14.33|14.23|14.37|14.27|14.31|14.21|48
1710449100000|2024-03-14 20:45:00|14.34|14.24|14.33|14.23|14.37|14.27|14.32|14.22|76
1710449400000|2024-03-14 20:50:00|14.32|14.22|14.34|14.24|14.37|14.27|14.31|14.21|83
1710449700000|2024-03-14 20:55:00|14.33|14.23|14.32|14.22|14.34|14.24|14.3|14.2|32
1710450000000|2024-03-14 21:00:00|14.33|14.23|14.28|14.18|14.35|14.25|14.27|14.17|48
1710450300000|2024-03-14 21:05:00|14.29|14.19|14.27|14.17|14.29|14.19|14.23|14.13|97
1710450600000|2024-03-14 21:10:00|14.28|14.18|14.35|14.25|14.36|14.26|14.27|14.17|82
1710450900000|2024-03-14 21:15:00|14.36|14.26|14.32|14.22|14.37|14.27|14.32|14.22|87
1710451200000|2024-03-14 21:20:00|14.33|14.23|14.33|14.23|14.36|14.26|14.32|14.22|39
1710451500000|2024-03-14 21:25:00|14.34|14.24|14.34|14.24|14.38|14.28|14.33|14.23|38
1710451800000|2024-03-14 21:30:00|14.35|14.25|14.39|14.29|14.39|14.29|14.33|14.23|25
1710452100000|2024-03-14 21:35:00|14.4|14.3|14.38|14.28|14.4|14.3|14.38|14.28|35
1710452400000|2024-03-14 21:40:00|14.39|14.29|14.42|14.32|14.42|14.32|14.38|14.28|22
1710452700000|2024-03-14 21:45:00|14.43|14.33|14.41|14.31|14.43|14.33|14.41|14.31|15
1710453000000|2024-03-14 21:50:00|14.4|14.3|14.42|14.32|14.42|14.32|14.4|14.3|11
1710453300000|2024-03-14 21:55:00|14.41|14.31|14.43|14.33|14.44|14.34|14.4|14.3|11
1710453600000|2024-03-14 22:00:00|14.44|14.34|14.48|14.38|14.49|14.39|14.44|14.34|15
1710453900000|2024-03-14 22:05:00|14.49|14.39|14.49|14.39|14.5|14.4|14.48|14.38|19
1710454500000|2024-03-14 22:15:00|14.5|14.4|14.5|14.4|14.5|14.4|14.49|14.39|5
1710454800000|2024-03-14 22:20:00|14.49|14.39|14.5|14.4|14.51|14.41|14.49|14.39|14
1710455100000|2024-03-14 22:25:00|14.51|14.41|14.51|14.41|14.52|14.42|14.51|14.41|3
1710455400000|2024-03-14 22:30:00|14.5|14.4|14.48|14.38|14.51|14.41|14.47|14.37|43
1710455700000|2024-03-14 22:35:00|14.49|14.39|14.49|14.39|14.51|14.41|14.48|14.38|17
1710456000000|2024-03-14 22:40:00|14.5|14.4|14.49|14.39|14.52|14.42|14.49|14.39|16
1710456300000|2024-03-14 22:45:00|14.48|14.38|14.51|14.41|14.51|14.41|14.48|14.38|5
1710456600000|2024-03-14 22:50:00|14.5|14.4|14.51|14.41|14.52|14.42|14.5|14.4|8
1710456900000|2024-03-14 22:55:00|14.52|14.42|14.51|14.41|14.52|14.42|14.51|14.41|8
1710457200000|2024-03-14 23:00:00|14.5|14.4|14.51|14.41|14.51|14.41|14.5|14.4|2
1710457500000|2024-03-14 23:05:00|14.52|14.42|14.54|14.44|14.54|14.44|14.52|14.42|10
1710457800000|2024-03-14 23:10:00|14.53|14.43|14.54|14.44|14.54|14.44|14.52|14.42|6
1710458100000|2024-03-14 23:15:00|14.55|14.45|14.56|14.46|14.56|14.46|14.54|14.44|8
1710458400000|2024-03-14 23:20:00|14.55|14.45|14.55|14.45|14.56|14.46|14.54|14.44|13
1710458700000|2024-03-14 23:25:00|14.54|14.44|14.54|14.44|14.55|14.45|14.54|14.44|3
1710459000000|2024-03-14 23:30:00|14.53|14.43|14.55|14.45|14.55|14.45|14.52|14.42|11
1710459300000|2024-03-14 23:35:00|14.54|14.44|14.55|14.45|14.55|14.45|14.54|14.44|2
1710459600000|2024-03-14 23:40:00|14.54|14.44|14.54|14.44|14.55|14.45|14.54|14.44|5
1710459900000|2024-03-14 23:45:00|14.53|14.43|14.51|14.41|14.53|14.43|14.49|14.39|13
1710460200000|2024-03-14 23:50:00|14.5|14.4|14.51|14.41|14.51|14.41|14.5|14.4|12
1710460500000|2024-03-14 23:55:00|14.5|14.4|14.5|14.4|14.52|14.42|14.5|14.4|15
1710460800000|2024-03-15 00:00:00|14.51|14.41|14.52|14.42|14.53|14.43|14.5|14.4|26
1710461100000|2024-03-15 00:05:00|14.53|14.43|14.51|14.41|14.53|14.43|14.5|14.4|13
1710461400000|2024-03-15 00:10:00|14.5|14.4|14.47|14.37|14.51|14.41|14.47|14.37|16
1710461700000|2024-03-15 00:15:00|14.46|14.36|14.49|14.39|14.49|14.39|14.43|14.33|32
1710462000000|2024-03-15 00:20:00|14.5|14.4|14.52|14.42|14.52|14.42|14.5|14.4|19
1710462300000|2024-03-15 00:25:00|14.51|14.41|14.54|14.44|14.55|14.45|14.51|14.41|32
1710462600000|2024-03-15 00:30:00|14.55|14.45|14.59|14.49|14.6|14.5|14.54|14.44|21
1710462900000|2024-03-15 00:35:00|14.6|14.5|14.59|14.49|14.6|14.5|14.58|14.48|30
1710463200000|2024-03-15 00:40:00|14.6|14.5|14.52|14.42|14.6|14.5|14.52|14.42|55
1710463500000|2024-03-15 00:45:00|14.51|14.41|14.5|14.4|14.53|14.43|14.5|14.4|72
1710463800000|2024-03-15 00:50:00|14.49|14.39|14.47|14.37|14.49|14.39|14.47|14.37|35
1710464100000|2024-03-15 00:55:00|14.48|14.38|14.5|14.4|14.5|14.4|14.46|14.36|49
1710464400000|2024-03-15 01:00:00|14.49|14.39|14.44|14.34|14.5|14.4|14.44|14.34|30
1710464700000|2024-03-15 01:05:00|14.45|14.35|14.44|14.34|14.45|14.35|14.43|14.33|28
1710465000000|2024-03-15 01:10:00|14.43|14.33|14.45|14.35|14.46|14.36|14.4|14.3|25
1710465300000|2024-03-15 01:15:00|14.46|14.36|14.45|14.35|14.47|14.37|14.45|14.35|22
1710465600000|2024-03-15 01:20:00|14.47|14.37|14.41|14.31|14.47|14.37|14.41|14.31|36
1710465900000|2024-03-15 01:25:00|14.42|14.32|14.41|14.31|14.43|14.33|14.41|14.31|36
1710466200000|2024-03-15 01:30:00|14.42|14.32|14.45|14.35|14.45|14.35|14.41|14.31|19
1710466500000|2024-03-15 01:35:00|14.46|14.36|14.48|14.38|14.49|14.39|14.45|14.35|96
1710466800000|2024-03-15 01:40:00|14.47|14.37|14.46|14.36|14.48|14.38|14.43|14.33|44
1710467100000|2024-03-15 01:45:00|14.45|14.35|14.42|14.32|14.45|14.35|14.39|14.29|30
1710467400000|2024-03-15 01:50:00|14.41|14.31|14.36|14.26|14.42|14.32|14.36|14.26|34
1710467700000|2024-03-15 01:55:00|14.37|14.27|14.37|14.27|14.39|14.29|14.35|14.25|15
1710468000000|2024-03-15 02:00:00|14.38|14.28|14.37|14.27|14.4|14.3|14.35|14.25|34
1710468300000|2024-03-15 02:05:00|14.38|14.28|14.38|14.28|14.41|14.31|14.38|14.28|56
1710468600000|2024-03-15 02:10:00|14.37|14.27|14.35|14.25|14.39|14.29|14.35|14.25|35
1710468900000|2024-03-15 02:15:00|14.34|14.24|14.32|14.22|14.36|14.26|14.32|14.22|49
1710469200000|2024-03-15 02:20:00|14.33|14.23|14.3|14.2|14.34|14.24|14.29|14.19|114
1710469500000|2024-03-15 02:25:00|14.31|14.21|14.18|14.08|14.33|14.23|14.17|14.07|118
1710469800000|2024-03-15 02:30:00|14.19|14.09|14.16|14.06|14.21|14.11|14.14|14.04|151
1710470100000|2024-03-15 02:35:00|14.17|14.07|14|13.9|14.17|14.07|14|13.9|174
1710470400000|2024-03-15 02:40:00|14.01|13.91|13.95|13.85|14.05|13.95|13.94|13.84|202
1710470700000|2024-03-15 02:45:00|13.96|13.86|13.93|13.83|13.99|13.89|13.85|13.75|291
1710471000000|2024-03-15 02:50:00|13.94|13.84|13.77|13.67|13.97|13.87|13.74|13.64|341
1710471300000|2024-03-15 02:55:00|13.78|13.68|13.88|13.78|13.89|13.79|13.76|13.66|234
1710471600000|2024-03-15 03:00:00|13.87|13.77|13.94|13.84|13.96|13.86|13.81|13.71|175
1710471900000|2024-03-15 03:05:00|13.93|13.83|13.86|13.76|13.95|13.85|13.82|13.72|177
1710472200000|2024-03-15 03:10:00|13.87|13.77|13.87|13.77|13.9|13.8|13.83|13.73|123
1710472500000|2024-03-15 03:15:00|13.88|13.78|13.85|13.75|13.93|13.83|13.84|13.74|108
1710472800000|2024-03-15 03:20:00|13.84|13.74|13.62|13.52|13.85|13.75|13.58|13.48|226
1710473100000|2024-03-15 03:25:00|13.63|13.53|13.46|13.36|13.68|13.58|13.11|13.01|503
1710473400000|2024-03-15 03:30:00|13.47|13.37|13.62|13.52|13.64|13.54|13.46|13.36|285
1710473700000|2024-03-15 03:35:00|13.61|13.51|13.7|13.6|13.71|13.61|13.59|13.49|98
1710474000000|2024-03-15 03:40:00|13.69|13.59|13.65|13.55|13.73|13.63|13.63|13.53|117
1710474300000|2024-03-15 03:45:00|13.64|13.54|13.72|13.62|13.74|13.64|13.64|13.54|121
1710474600000|2024-03-15 03:50:00|13.71|13.61|13.69|13.59|13.75|13.65|13.68|13.58|99
1710474900000|2024-03-15 03:55:00|13.7|13.6|13.68|13.58|13.71|13.61|13.61|13.51|128
1710475200000|2024-03-15 04:00:00|13.67|13.57|13.54|13.44|13.71|13.61|13.54|13.44|178
1710475500000|2024-03-15 04:05:00|13.55|13.45|13.59|13.49|13.63|13.53|13.47|13.37|223
1710475800000|2024-03-15 04:10:00|13.6|13.5|13.72|13.62|13.72|13.62|13.59|13.49|105
1710476100000|2024-03-15 04:15:00|13.71|13.61|13.65|13.55|13.72|13.62|13.63|13.53|101
1710476400000|2024-03-15 04:20:00|13.66|13.56|13.62|13.52|13.69|13.59|13.61|13.51|85
1710476700000|2024-03-15 04:25:00|13.61|13.51|13.61|13.51|13.62|13.52|13.55|13.45|105
1710477000000|2024-03-15 04:30:00|13.62|13.52|13.55|13.45|13.64|13.54|13.53|13.43|132
1710477300000|2024-03-15 04:35:00|13.54|13.44|13.5|13.4|13.57|13.47|13.47|13.37|181
1710477600000|2024-03-15 04:40:00|13.51|13.41|13.41|13.31|13.54|13.44|13.41|13.31|208
1710477900000|2024-03-15 04:45:00|13.42|13.32|13.52|13.42|13.55|13.45|13.41|13.31|207
1710478200000|2024-03-15 04:50:00|13.51|13.41|13.47|13.37|13.53|13.43|13.45|13.35|132
1710478500000|2024-03-15 04:55:00|13.46|13.36|13.44|13.34|13.48|13.38|13.41|13.31|136
1710478800000|2024-03-15 05:00:00|13.45|13.35|13.58|13.48|13.61|13.51|13.45|13.35|198
1710479100000|2024-03-15 05:05:00|13.59|13.49|13.61|13.51|13.63|13.53|13.55|13.45|142
1710479400000|2024-03-15 05:10:00|13.62|13.52|13.58|13.48|13.63|13.53|13.54|13.44|107
1710479700000|2024-03-15 05:15:00|13.6|13.5|13.53|13.43|13.61|13.51|13.51|13.41|130
1710480000000|2024-03-15 05:20:00|13.54|13.44|13.52|13.42|13.54|13.44|13.49|13.39|133
1710480300000|2024-03-15 05:25:00|13.53|13.43|13.53|13.43|13.55|13.45|13.51|13.41|63
1710480600000|2024-03-15 05:30:00|13.54|13.44|13.57|13.47|13.61|13.51|13.53|13.43|133
1710480900000|2024-03-15 05:35:00|13.56|13.46|13.51|13.41|13.58|13.48|13.5|13.4|149
1710481200000|2024-03-15 05:40:00|13.5|13.4|13.48|13.38|13.53|13.43|13.47|13.37|207
1710481500000|2024-03-15 05:45:00|13.49|13.39|13.43|13.33|13.51|13.41|13.4|13.3|164
1710481800000|2024-03-15 05:50:00|13.44|13.34|13.48|13.38|13.51|13.41|13.4|13.3|114
1710482100000|2024-03-15 05:55:00|13.47|13.37|13.47|13.37|13.52|13.42|13.45|13.35|56
1710482400000|2024-03-15 06:00:00|13.48|13.38|13.52|13.42|13.56|13.46|13.47|13.37|95
1710482700000|2024-03-15 06:05:00|13.51|13.41|13.55|13.45|13.56|13.46|13.47|13.37|157
1710483000000|2024-03-15 06:10:00|13.54|13.44|13.55|13.45|13.56|13.46|13.52|13.42|41
1710483300000|2024-03-15 06:15:00|13.54|13.44|13.55|13.45|13.57|13.47|13.52|13.42|65
1710483600000|2024-03-15 06:20:00|13.56|13.46|13.61|13.51|13.61|13.51|13.56|13.46|51
1710483900000|2024-03-15 06:25:00|13.62|13.52|13.65|13.55|13.65|13.55|13.61|13.51|54
1710484200000|2024-03-15 06:30:00|13.64|13.54|13.67|13.57|13.68|13.58|13.62|13.52|111
1710484500000|2024-03-15 06:35:00|13.66|13.56|13.68|13.58|13.7|13.6|13.63|13.53|139
1710484800000|2024-03-15 06:40:00|13.69|13.59|13.73|13.63|13.74|13.64|13.68|13.58|74
1710485100000|2024-03-15 06:45:00|13.74|13.64|13.71|13.61|13.75|13.65|13.68|13.58|115
1710485400000|2024-03-15 06:50:00|13.7|13.6|13.69|13.59|13.71|13.61|13.66|13.56|93
1710485700000|2024-03-15 06:55:00|13.7|13.6|13.73|13.63|13.74|13.64|13.68|13.58|96
1710486000000|2024-03-15 07:00:00|13.74|13.64|13.7|13.6|13.75|13.65|13.68|13.58|59
1710486300000|2024-03-15 07:05:00|13.71|13.61|13.7|13.6|13.73|13.63|13.67|13.57|37
1710486600000|2024-03-15 07:10:00|13.71|13.61|13.69|13.59|13.71|13.61|13.69|13.59|45
1710486900000|2024-03-15 07:15:00|13.7|13.6|13.66|13.56|13.71|13.61|13.63|13.53|55
1710487200000|2024-03-15 07:20:00|13.67|13.57|13.68|13.58|13.69|13.59|13.65|13.55|72
1710487500000|2024-03-15 07:25:00|13.67|13.57|13.69|13.59|13.69|13.59|13.67|13.57|37
1710487800000|2024-03-15 07:30:00|13.7|13.6|13.7|13.6|13.71|13.61|13.66|13.56|46
1710488100000|2024-03-15 07:35:00|13.71|13.61|13.73|13.63|13.73|13.63|13.7|13.6|50
1710488400000|2024-03-15 07:40:00|13.72|13.62|13.75|13.65|13.75|13.65|13.72|13.62|13
1710488700000|2024-03-15 07:45:00|13.74|13.64|13.74|13.64|13.75|13.65|13.73|13.63|27
1710489000000|2024-03-15 07:50:00|13.75|13.65|13.69|13.59|13.75|13.65|13.69|13.59|35
1710489300000|2024-03-15 07:55:00|13.7|13.6|13.67|13.57|13.7|13.6|13.67|13.57|32
1710489600000|2024-03-15 08:00:00|13.68|13.58|13.67|13.57|13.69|13.59|13.66|13.56|38
1710489900000|2024-03-15 08:05:00|13.66|13.56|13.65|13.55|13.68|13.58|13.65|13.55|30
1710490200000|2024-03-15 08:10:00|13.66|13.56|13.63|13.53|13.69|13.59|13.63|13.53|49
1710490500000|2024-03-15 08:15:00|13.64|13.54|13.61|13.51|13.64|13.54|13.6|13.5|60
1710490800000|2024-03-15 08:20:00|13.62|13.52|13.55|13.45|13.62|13.52|13.53|13.43|119
1710491100000|2024-03-15 08:25:00|13.54|13.44|13.49|13.39|13.57|13.47|13.48|13.38|148
1710491400000|2024-03-15 08:30:00|13.5|13.4|13.52|13.42|13.54|13.44|13.48|13.38|144
1710491700000|2024-03-15 08:35:00|13.51|13.41|13.45|13.35|13.52|13.42|13.4|13.3|87
1710492000000|2024-03-15 08:40:00|13.46|13.36|13.38|13.28|13.47|13.37|13.36|13.26|95
1710492300000|2024-03-15 08:45:00|13.37|13.27|13.27|13.17|13.39|13.29|13.26|13.16|181
1710492600000|2024-03-15 08:50:00|13.26|13.16|13.27|13.17|13.33|13.23|13.21|13.11|221
1710492900000|2024-03-15 08:55:00|13.28|13.18|13.17|13.07|13.31|13.21|13.16|13.06|186
1710493200000|2024-03-15 09:00:00|13.18|13.08|13.24|13.14|13.28|13.18|13.14|13.04|70
1710493500000|2024-03-15 09:05:00|13.23|13.13|12.99|12.89|13.23|13.13|12.93|12.83|120
1710493800000|2024-03-15 09:10:00|12.98|12.88|12.95|12.85|13.06|12.96|12.76|12.66|172
1710494100000|2024-03-15 09:15:00|12.94|12.84|13.13|13.03|13.14|13.04|12.94|12.84|156
1710494400000|2024-03-15 09:20:00|13.12|13.02|13.23|13.13|13.24|13.14|13.11|13.01|92
1710494700000|2024-03-15 09:25:00|13.24|13.14|13.22|13.12|13.27|13.17|13.18|13.08|83
1710495000000|2024-03-15 09:30:00|13.23|13.13|13.27|13.17|13.29|13.19|13.13|13.03|98
1710495300000|2024-03-15 09:35:00|13.26|13.16|13.35|13.25|13.36|13.26|13.26|13.16|90
1710495600000|2024-03-15 09:40:00|13.34|13.24|13.36|13.26|13.37|13.27|13.33|13.23|47
1710495900000|2024-03-15 09:45:00|13.37|13.27|13.35|13.25|13.39|13.29|13.29|13.19|81
1710496200000|2024-03-15 09:50:00|13.36|13.26|13.39|13.29|13.39|13.29|13.35|13.25|44
1710496500000|2024-03-15 09:55:00|13.4|13.3|13.4|13.3|13.4|13.3|13.34|13.24|35
1710496800000|2024-03-15 10:00:00|13.39|13.29|13.37|13.27|13.42|13.32|13.37|13.27|63
1710497100000|2024-03-15 10:05:00|13.36|13.26|13.33|13.23|13.38|13.28|13.32|13.22|48
1710497400000|2024-03-15 10:10:00|13.32|13.22|13.29|13.19|13.34|13.24|13.27|13.17|94
1710497700000|2024-03-15 10:15:00|13.3|13.2|13.36|13.26|13.37|13.27|13.29|13.19|69
1710498000000|2024-03-15 10:20:00|13.35|13.25|13.4|13.3|13.41|13.31|13.35|13.25|50
1710498300000|2024-03-15 10:25:00|13.41|13.31|13.4|13.3|13.42|13.32|13.38|13.28|28
1710498600000|2024-03-15 10:30:00|13.41|13.31|13.39|13.29|13.43|13.33|13.36|13.26|39
1710498900000|2024-03-15 10:35:00|13.4|13.3|13.39|13.29|13.41|13.31|13.37|13.27|36
1710499200000|2024-03-15 10:40:00|13.38|13.28|13.4|13.3|13.42|13.32|13.36|13.26|33
1710499500000|2024-03-15 10:45:00|13.39|13.29|13.41|13.31|13.43|13.33|13.37|13.27|29
1710499800000|2024-03-15 10:50:00|13.4|13.3|13.36|13.26|13.41|13.31|13.35|13.25|67
1710500100000|2024-03-15 10:55:00|13.37|13.27|13.3|13.2|13.37|13.27|13.3|13.2|40
1710500400000|2024-03-15 11:00:00|13.31|13.21|13.3|13.2|13.35|13.25|13.3|13.2|12
1710500700000|2024-03-15 11:05:00|13.31|13.21|13.15|13.05|13.31|13.21|13.15|13.05|87
1710501000000|2024-03-15 11:10:00|13.16|13.06|13.19|13.09|13.21|13.11|13.14|13.04|121
1710501300000|2024-03-15 11:15:00|13.18|13.08|13.15|13.05|13.24|13.14|13.14|13.04|128
1710501600000|2024-03-15 11:20:00|13.14|13.04|13.05|12.95|13.19|13.09|13.05|12.95|108
1710501900000|2024-03-15 11:25:00|13.06|12.96|13.07|12.97|13.13|13.03|13.04|12.94|106
1710502200000|2024-03-15 11:30:00|13.06|12.96|13.24|13.14|13.24|13.14|13.06|12.96|119
1710502500000|2024-03-15 11:35:00|13.25|13.15|13.31|13.21|13.32|13.22|13.23|13.13|119
1710502800000|2024-03-15 11:40:00|13.32|13.22|13.28|13.18|13.32|13.22|13.27|13.17|75
1710503100000|2024-03-15 11:45:00|13.27|13.17|13.3|13.2|13.32|13.22|13.27|13.17|52
1710503400000|2024-03-15 11:50:00|13.29|13.19|13.3|13.2|13.32|13.22|13.28|13.18|34
1710503700000|2024-03-15 11:55:00|13.31|13.21|13.3|13.2|13.34|13.24|13.28|13.18|36
1710504000000|2024-03-15 12:00:00|13.31|13.21|13.29|13.19|13.32|13.22|13.26|13.16|79
1710504300000|2024-03-15 12:05:00|13.28|13.18|13.28|13.18|13.29|13.19|13.24|13.14|59
1710504600000|2024-03-15 12:10:00|13.27|13.17|13.27|13.17|13.3|13.2|13.25|13.15|57
1710504900000|2024-03-15 12:15:00|13.28|13.18|13.25|13.15|13.29|13.19|13.24|13.14|56
1710505200000|2024-03-15 12:20:00|13.24|13.14|13.33|13.23|13.34|13.24|13.24|13.14|34
1710505500000|2024-03-15 12:25:00|13.34|13.24|13.36|13.26|13.37|13.27|13.34|13.24|23
1710505800000|2024-03-15 12:30:00|13.37|13.27|13.39|13.29|13.4|13.3|13.35|13.25|31
1710506100000|2024-03-15 12:35:00|13.4|13.3|13.34|13.24|13.41|13.31|13.32|13.22|59
1710506400000|2024-03-15 12:40:00|13.33|13.23|13.32|13.22|13.34|13.24|13.3|13.2|64
1710506700000|2024-03-15 12:45:00|13.31|13.21|13.34|13.24|13.35|13.25|13.3|13.2|84
1710507000000|2024-03-15 12:50:00|13.33|13.23|13.35|13.25|13.37|13.27|13.31|13.21|33
1710507300000|2024-03-15 12:55:00|13.34|13.24|13.37|13.27|13.39|13.29|13.34|13.24|22
1710507600000|2024-03-15 13:00:00|13.36|13.26|13.44|13.34|13.44|13.34|13.34|13.24|63
1710507900000|2024-03-15 13:05:00|13.43|13.33|13.41|13.31|13.47|13.37|13.38|13.28|73
1710508200000|2024-03-15 13:10:00|13.4|13.3|13.37|13.27|13.42|13.32|13.34|13.24|56
1710508500000|2024-03-15 13:15:00|13.38|13.28|13.32|13.22|13.38|13.28|13.31|13.21|67
1710508800000|2024-03-15 13:20:00|13.31|13.21|13.3|13.2|13.32|13.22|13.27|13.17|74
1710509100000|2024-03-15 13:25:00|13.29|13.19|13.3|13.2|13.31|13.21|13.28|13.18|20
1710509400000|2024-03-15 13:30:00|13.29|13.19|13.3|13.2|13.3|13.2|13.24|13.14|94
1710509700000|2024-03-15 13:35:00|13.31|13.21|13.43|13.33|13.43|13.33|13.31|13.21|49
1710510000000|2024-03-15 13:40:00|13.44|13.34|13.44|13.34|13.46|13.36|13.43|13.33|43
1710510300000|2024-03-15 13:45:00|13.43|13.33|13.47|13.37|13.48|13.38|13.42|13.32|45
1710510600000|2024-03-15 13:50:00|13.46|13.36|13.45|13.35|13.48|13.38|13.45|13.35|60
1710510900000|2024-03-15 13:55:00|13.46|13.36|13.46|13.36|13.47|13.37|13.42|13.32|79
1710511200000|2024-03-15 14:00:00|13.47|13.37|13.4|13.3|13.47|13.37|13.4|13.3|80
1710511500000|2024-03-15 14:05:00|13.41|13.31|13.34|13.24|13.41|13.31|13.31|13.21|84
1710511800000|2024-03-15 14:10:00|13.35|13.25|13.35|13.25|13.39|13.29|13.33|13.23|49
1710512100000|2024-03-15 14:15:00|13.34|13.24|13.33|13.23|13.36|13.26|13.32|13.22|98
1710512400000|2024-03-15 14:20:00|13.34|13.24|13.41|13.31|13.43|13.33|13.33|13.23|66
1710512700000|2024-03-15 14:25:00|13.42|13.32|13.38|13.28|13.44|13.34|13.38|13.28|77
1710513000000|2024-03-15 14:30:00|13.39|13.29|13.34|13.24|13.4|13.3|13.32|13.22|90
1710513300000|2024-03-15 14:35:00|13.33|13.23|13.38|13.28|13.4|13.3|13.33|13.23|82
1710513600000|2024-03-15 14:40:00|13.39|13.29|13.38|13.28|13.4|13.3|13.36|13.26|38
1710513900000|2024-03-15 14:45:00|13.37|13.27|13.38|13.28|13.4|13.3|13.34|13.24|80
1710514200000|2024-03-15 14:50:00|13.39|13.29|13.42|13.32|13.44|13.34|13.38|13.28|58
1710514500000|2024-03-15 14:55:00|13.41|13.31|13.46|13.36|13.47|13.37|13.41|13.31|62
1710514800000|2024-03-15 15:00:00|13.47|13.37|13.47|13.37|13.5|13.4|13.44|13.34|50
1710515100000|2024-03-15 15:05:00|13.48|13.38|13.39|13.29|13.48|13.38|13.39|13.29|78
1710515400000|2024-03-15 15:10:00|13.4|13.3|13.44|13.34|13.45|13.35|13.39|13.29|75
1710515700000|2024-03-15 15:15:00|13.45|13.35|13.4|13.3|13.45|13.35|13.38|13.28|50
1710516000000|2024-03-15 15:20:00|13.41|13.31|13.41|13.31|13.46|13.36|13.41|13.31|67
1710516300000|2024-03-15 15:25:00|13.42|13.32|13.46|13.36|13.47|13.37|13.41|13.31|49
1710516600000|2024-03-15 15:30:00|13.45|13.35|13.44|13.34|13.47|13.37|13.42|13.32|64
1710516900000|2024-03-15 15:35:00|13.45|13.35|13.45|13.35|13.5|13.4|13.42|13.32|73
1710517200000|2024-03-15 15:40:00|13.44|13.34|13.49|13.39|13.49|13.39|13.44|13.34|52
1710517500000|2024-03-15 15:45:00|13.48|13.38|13.42|13.32|13.48|13.38|13.41|13.31|51
1710517800000|2024-03-15 15:50:00|13.41|13.31|13.4|13.3|13.42|13.32|13.4|13.3|12
1710518100000|2024-03-15 15:55:00|13.41|13.31|13.4|13.3|13.41|13.31|13.4|13.3|16
1710518400000|2024-03-15 16:00:00|13.41|13.31|13.36|13.26|13.42|13.32|13.36|13.26|28
1710518700000|2024-03-15 16:05:00|13.35|13.25|13.3|13.2|13.35|13.25|13.29|13.19|90
1710519000000|2024-03-15 16:10:00|13.31|13.21|13.3|13.2|13.32|13.22|13.28|13.18|60
1710519300000|2024-03-15 16:15:00|13.29|13.19|13.33|13.23|13.39|13.29|13.29|13.19|67
1710519600000|2024-03-15 16:20:00|13.34|13.24|13.31|13.21|13.36|13.26|13.31|13.21|80
1710519900000|2024-03-15 16:25:00|13.32|13.22|13.39|13.29|13.4|13.3|13.31|13.21|51
1710520200000|2024-03-15 16:30:00|13.38|13.28|13.4|13.3|13.4|13.3|13.35|13.25|53
1710520500000|2024-03-15 16:35:00|13.41|13.31|13.43|13.33|13.45|13.35|13.4|13.3|37
1710520800000|2024-03-15 16:40:00|13.42|13.32|13.49|13.39|13.49|13.39|13.42|13.32|72
1710521100000|2024-03-15 16:45:00|13.5|13.4|13.46|13.36|13.51|13.41|13.45|13.35|81
1710521400000|2024-03-15 16:50:00|13.45|13.35|13.42|13.32|13.46|13.36|13.4|13.3|64
1710521700000|2024-03-15 16:55:00|13.41|13.31|13.38|13.28|13.41|13.31|13.38|13.28|76
1710522000000|2024-03-15 17:00:00|13.39|13.29|13.33|13.23|13.43|13.33|13.32|13.22|53
1710522300000|2024-03-15 17:05:00|13.32|13.22|13.36|13.26|13.36|13.26|13.29|13.19|65
1710522600000|2024-03-15 17:10:00|13.35|13.25|13.36|13.26|13.36|13.26|13.3|13.2|30
1710522900000|2024-03-15 17:15:00|13.35|13.25|13.33|13.23|13.36|13.26|13.31|13.21|47
1710523200000|2024-03-15 17:20:00|13.32|13.22|13.38|13.28|13.38|13.28|13.32|13.22|41
1710523500000|2024-03-15 17:25:00|13.37|13.27|13.41|13.31|13.41|13.31|13.37|13.27|7
1710523800000|2024-03-15 17:30:00|13.4|13.3|13.41|13.31|13.44|13.34|13.4|13.3|22
1710524100000|2024-03-15 17:35:00|13.4|13.3|13.41|13.31|13.42|13.32|13.39|13.29|18
1710524400000|2024-03-15 17:40:00|13.42|13.32|13.42|13.32|13.45|13.35|13.4|13.3|33
1710524700000|2024-03-15 17:45:00|13.41|13.31|13.43|13.33|13.48|13.38|13.41|13.31|34
1710525000000|2024-03-15 17:50:00|13.42|13.32|13.46|13.36|13.47|13.37|13.41|13.31|51
1710525300000|2024-03-15 17:55:00|13.45|13.35|13.47|13.37|13.49|13.39|13.45|13.35|41
1710525600000|2024-03-15 18:00:00|13.48|13.38|13.49|13.39|13.5|13.4|13.47|13.37|30
1710525900000|2024-03-15 18:05:00|13.5|13.4|13.5|13.4|13.52|13.42|13.49|13.39|25
1710526200000|2024-03-15 18:10:00|13.49|13.39|13.51|13.41|13.53|13.43|13.49|13.39|31
1710526500000|2024-03-15 18:15:00|13.52|13.42|13.53|13.43|13.53|13.43|13.5|13.4|26
1710526800000|2024-03-15 18:20:00|13.52|13.42|13.49|13.39|13.53|13.43|13.49|13.39|54
1710527100000|2024-03-15 18:25:00|13.48|13.38|13.49|13.39|13.49|13.39|13.47|13.37|5
1710527400000|2024-03-15 18:30:00|13.51|13.41|13.56|13.46|13.62|13.52|13.51|13.41|87
1710527700000|2024-03-15 18:35:00|13.55|13.45|13.56|13.46|13.56|13.46|13.54|13.44|36
1710528000000|2024-03-15 18:40:00|13.57|13.47|13.61|13.51|13.62|13.52|13.55|13.45|33
1710528300000|2024-03-15 18:45:00|13.62|13.52|13.63|13.53|13.65|13.55|13.61|13.51|57
1710528600000|2024-03-15 18:50:00|13.64|13.54|13.72|13.62|13.72|13.62|13.63|13.53|39
1710528900000|2024-03-15 18:55:00|13.71|13.61|13.75|13.65|13.75|13.65|13.69|13.59|41
1710529200000|2024-03-15 19:00:00|13.74|13.64|13.75|13.65|13.77|13.67|13.71|13.61|52
1710529500000|2024-03-15 19:05:00|13.74|13.64|13.77|13.67|13.78|13.68|13.7|13.6|70
1710529800000|2024-03-15 19:10:00|13.76|13.66|13.76|13.66|13.78|13.68|13.75|13.65|39
1710530100000|2024-03-15 19:15:00|13.77|13.67|13.73|13.63|13.78|13.68|13.72|13.62|109
1710530400000|2024-03-15 19:20:00|13.74|13.64|13.67|13.57|13.74|13.64|13.63|13.53|128
1710530700000|2024-03-15 19:25:00|13.66|13.56|13.72|13.62|13.72|13.62|13.65|13.55|85
1710531000000|2024-03-15 19:30:00|13.71|13.61|13.67|13.57|13.71|13.61|13.64|13.54|65
1710531300000|2024-03-15 19:35:00|13.66|13.56|13.61|13.51|13.71|13.61|13.61|13.51|64
1710531600000|2024-03-15 19:40:00|13.62|13.52|13.65|13.55|13.66|13.56|13.6|13.5|74
1710531900000|2024-03-15 19:45:00|13.66|13.56|13.59|13.49|13.66|13.56|13.58|13.48|76
1710532200000|2024-03-15 19:50:00|13.6|13.5|13.5|13.4|13.6|13.5|13.47|13.37|117
1710532500000|2024-03-15 19:55:00|13.51|13.41|13.51|13.41|13.54|13.44|13.44|13.34|117
1710532800000|2024-03-15 20:00:00|13.52|13.42|13.44|13.34|13.52|13.42|13.44|13.34|117
1710533100000|2024-03-15 20:05:00|13.45|13.35|13.37|13.27|13.48|13.38|13.34|13.24|105
1710533400000|2024-03-15 20:10:00|13.38|13.28|13.41|13.31|13.44|13.34|13.34|13.24|150
1710533700000|2024-03-15 20:15:00|13.42|13.32|13.49|13.39|13.5|13.4|13.4|13.3|94
1710534000000|2024-03-15 20:20:00|13.48|13.38|13.54|13.44|13.54|13.44|13.46|13.36|99
1710534300000|2024-03-15 20:25:00|13.53|13.43|13.48|13.38|13.55|13.45|13.45|13.35|96
1710534600000|2024-03-15 20:30:00|13.47|13.37|13.44|13.34|13.48|13.38|13.39|13.29|126
1710534900000|2024-03-15 20:35:00|13.43|13.33|13.39|13.29|13.47|13.37|13.36|13.26|103
1710535200000|2024-03-15 20:40:00|13.38|13.28|13.3|13.2|13.38|13.28|13.28|13.18|93
1710535500000|2024-03-15 20:45:00|13.29|13.19|13.31|13.21|13.36|13.26|13.27|13.17|171
1710535800000|2024-03-15 20:50:00|13.3|13.2|13.33|13.23|13.36|13.26|13.29|13.19|188
1710536100000|2024-03-15 20:55:00|13.34|13.24|13.3|13.2|13.35|13.25|13.29|13.19|67
1710576000000|2024-03-16 08:00:00|14.12|14.02|14.05|13.95|14.12|14.02|14.04|13.94|44
1710576300000|2024-03-16 08:05:00|14.06|13.96|14.08|13.98|14.08|13.98|14.05|13.95|35
1710576600000|2024-03-16 08:10:00|14.09|13.99|14.12|14.02|14.12|14.02|14.09|13.99|10
1710576900000|2024-03-16 08:15:00|14.11|14.01|14.08|13.98|14.12|14.02|14.06|13.96|62
1710577200000|2024-03-16 08:20:00|14.07|13.97|14.07|13.97|14.08|13.98|14.06|13.96|47
1710577500000|2024-03-16 08:25:00|14.06|13.96|14.09|13.99|14.12|14.02|14.05|13.95|74
1710577800000|2024-03-16 08:30:00|14.08|13.98|14.1|14|14.11|14.01|14.05|13.95|83
1710578100000|2024-03-16 08:35:00|14.11|14.01|14.13|14.03|14.14|14.04|14.1|14|33
1710578400000|2024-03-16 08:40:00|14.14|14.04|14.14|14.04|14.15|14.05|14.13|14.03|27
1710578700000|2024-03-16 08:45:00|14.13|14.03|14.11|14.01|14.13|14.03|14.1|14|31
1710579000000|2024-03-16 08:50:00|14.1|14|14.1|14|14.12|14.02|14.1|14|51
1710579300000|2024-03-16 08:55:00|14.09|13.99|14.08|13.98|14.1|14|14.06|13.96|40
1710579600000|2024-03-16 09:00:00|14.07|13.97|14.08|13.98|14.1|14|14.05|13.95|30
1710579900000|2024-03-16 09:05:00|14.07|13.97|14.05|13.95|14.09|13.99|14.02|13.92|33
1710580200000|2024-03-16 09:10:00|14.04|13.94|14.03|13.93|14.06|13.96|14.02|13.92|38
1710580500000|2024-03-16 09:15:00|14.02|13.92|14.06|13.96|14.07|13.97|14.02|13.92|19
1710580800000|2024-03-16 09:20:00|14.05|13.95|14.05|13.95|14.06|13.96|14.04|13.94|15
1710581100000|2024-03-16 09:25:00|14.06|13.96|14.06|13.96|14.07|13.97|14.05|13.95|11
1710581400000|2024-03-16 09:30:00|14.05|13.95|14.07|13.97|14.07|13.97|14.03|13.93|15
1710581700000|2024-03-16 09:35:00|14.08|13.98|14.05|13.95|14.09|13.99|14.05|13.95|42
1710582000000|2024-03-16 09:40:00|14.06|13.96|14.02|13.92|14.06|13.96|14.01|13.91|45
1710582300000|2024-03-16 09:45:00|14.01|13.91|13.99|13.89|14.02|13.92|13.97|13.87|45
1710582600000|2024-03-16 09:50:00|13.98|13.88|14.01|13.91|14.04|13.94|13.98|13.88|24
1710582900000|2024-03-16 09:55:00|14.02|13.92|14|13.9|14.03|13.93|14|13.9|15
1710583200000|2024-03-16 10:00:00|14.01|13.91|13.98|13.88|14.02|13.92|13.96|13.86|30
1710583500000|2024-03-16 10:05:00|13.99|13.89|13.98|13.88|14.01|13.91|13.98|13.88|20
1710583800000|2024-03-16 10:10:00|13.99|13.89|13.95|13.85|13.99|13.89|13.93|13.83|75
1710584100000|2024-03-16 10:15:00|13.96|13.86|14|13.9|14.03|13.93|13.96|13.86|57
1710584400000|2024-03-16 10:20:00|13.99|13.89|14.04|13.94|14.05|13.95|13.96|13.86|140
1710584700000|2024-03-16 10:25:00|14.05|13.95|14.08|13.98|14.1|14|14.03|13.93|42
1710585000000|2024-03-16 10:30:00|14.07|13.97|14.01|13.91|14.08|13.98|13.98|13.88|99
1710585300000|2024-03-16 10:35:00|14.02|13.92|14.08|13.98|14.08|13.98|14.01|13.91|83
1710585600000|2024-03-16 10:40:00|14.07|13.97|14.07|13.97|14.1|14|14.05|13.95|23
1710585900000|2024-03-16 10:45:00|14.08|13.98|14.07|13.97|14.11|14.01|14.05|13.95|96
1710586200000|2024-03-16 10:50:00|14.08|13.98|14.05|13.95|14.08|13.98|14.05|13.95|94
1710586500000|2024-03-16 10:55:00|14.04|13.94|14.04|13.94|14.05|13.95|14.01|13.91|87
1710586800000|2024-03-16 11:00:00|14.03|13.93|14.07|13.97|14.09|13.99|14|13.9|67
1710587100000|2024-03-16 11:05:00|14.06|13.96|14.03|13.93|14.08|13.98|14.01|13.91|98
1710587400000|2024-03-16 11:10:00|14.04|13.94|14|13.9|14.04|13.94|13.97|13.87|109
1710587700000|2024-03-16 11:15:00|14.01|13.91|13.98|13.88|14.05|13.95|13.96|13.86|220
1710588000000|2024-03-16 11:20:00|13.97|13.87|13.94|13.84|13.99|13.89|13.93|13.83|72
1710588300000|2024-03-16 11:25:00|13.93|13.83|13.87|13.77|13.96|13.86|13.86|13.76|175
1710588600000|2024-03-16 11:30:00|13.88|13.78|13.92|13.82|13.92|13.82|13.82|13.72|91
1710588900000|2024-03-16 11:35:00|13.91|13.81|13.95|13.85|13.96|13.86|13.91|13.81|49
1710589200000|2024-03-16 11:40:00|13.94|13.84|13.96|13.86|13.99|13.89|13.93|13.83|77
1710589500000|2024-03-16 11:45:00|13.95|13.85|13.98|13.88|13.99|13.89|13.92|13.82|74
1710589800000|2024-03-16 11:50:00|13.99|13.89|13.95|13.85|13.99|13.89|13.94|13.84|17
1710590100000|2024-03-16 11:55:00|13.94|13.84|13.92|13.82|13.95|13.85|13.92|13.82|55
1710590400000|2024-03-16 12:00:00|13.93|13.83|13.86|13.76|13.94|13.84|13.85|13.75|72
1710590700000|2024-03-16 12:05:00|13.87|13.77|13.85|13.75|13.91|13.81|13.83|13.73|57
1710591000000|2024-03-16 12:10:00|13.86|13.76|13.87|13.77|13.89|13.79|13.83|13.73|44
1710591300000|2024-03-16 12:15:00|13.86|13.76|13.88|13.78|13.88|13.78|13.79|13.69|71
1710591600000|2024-03-16 12:20:00|13.87|13.77|13.9|13.8|13.92|13.82|13.87|13.77|74
1710591900000|2024-03-16 12:25:00|13.89|13.79|13.84|13.74|13.9|13.8|13.83|13.73|92
1710592200000|2024-03-16 12:30:00|13.85|13.75|13.78|13.68|13.87|13.77|13.78|13.68|104
1710592500000|2024-03-16 12:35:00|13.79|13.69|13.76|13.66|13.81|13.71|13.76|13.66|64
1710592800000|2024-03-16 12:40:00|13.77|13.67|13.78|13.68|13.79|13.69|13.73|13.63|90
1710593100000|2024-03-16 12:45:00|13.77|13.67|13.74|13.64|13.81|13.71|13.74|13.64|76
1710593400000|2024-03-16 12:50:00|13.73|13.63|13.69|13.59|13.75|13.65|13.69|13.59|75
1710593700000|2024-03-16 12:55:00|13.7|13.6|13.69|13.59|13.73|13.63|13.69|13.59|84
1710594000000|2024-03-16 13:00:00|13.7|13.6|13.79|13.69|13.8|13.7|13.68|13.58|118
1710594300000|2024-03-16 13:05:00|13.8|13.7|13.69|13.59|13.8|13.7|13.68|13.58|88
1710594600000|2024-03-16 13:10:00|13.68|13.58|13.65|13.55|13.74|13.64|13.64|13.54|88
1710594900000|2024-03-16 13:15:00|13.66|13.56|13.69|13.59|13.73|13.63|13.65|13.55|112
1710595200000|2024-03-16 13:20:00|13.7|13.6|13.65|13.55|13.71|13.61|13.62|13.52|90
1710595500000|2024-03-16 13:25:00|13.66|13.56|13.65|13.55|13.7|13.6|13.64|13.54|28
1710595800000|2024-03-16 13:30:00|13.64|13.54|13.67|13.57|13.72|13.62|13.64|13.54|66
1710596100000|2024-03-16 13:35:00|13.66|13.56|13.63|13.53|13.68|13.58|13.62|13.52|78
1710596400000|2024-03-16 13:40:00|13.64|13.54|13.61|13.51|13.65|13.55|13.61|13.51|26
1710596700000|2024-03-16 13:45:00|13.62|13.52|13.57|13.47|13.63|13.53|13.54|13.44|72
1710597000000|2024-03-16 13:50:00|13.58|13.48|13.5|13.4|13.6|13.5|13.48|13.38|107
1710597300000|2024-03-16 13:55:00|13.51|13.41|13.47|13.37|13.53|13.43|13.47|13.37|128
1710597600000|2024-03-16 14:00:00|13.48|13.38|13.47|13.37|13.52|13.42|13.46|13.36|118
1710597900000|2024-03-16 14:05:00|13.46|13.36|13.53|13.43|13.54|13.44|13.45|13.35|128
1710598200000|2024-03-16 14:10:00|13.52|13.42|13.59|13.49|13.59|13.49|13.52|13.42|108
1710598500000|2024-03-16 14:15:00|13.6|13.5|13.62|13.52|13.64|13.54|13.59|13.49|79
1710598800000|2024-03-16 14:20:00|13.61|13.51|13.61|13.51|13.63|13.53|13.58|13.48|93
1710599100000|2024-03-16 14:25:00|13.6|13.5|13.58|13.48|13.63|13.53|13.56|13.46|93
1710599400000|2024-03-16 14:30:00|13.57|13.47|13.6|13.5|13.61|13.51|13.55|13.45|74
1710599700000|2024-03-16 14:35:00|13.61|13.51|13.59|13.49|13.61|13.51|13.55|13.45|61
1710600000000|2024-03-16 14:40:00|13.58|13.48|13.63|13.53|13.63|13.53|13.56|13.46|64
1710600300000|2024-03-16 14:45:00|13.62|13.52|13.58|13.48|13.64|13.54|13.58|13.48|73
1710600600000|2024-03-16 14:50:00|13.57|13.47|13.55|13.45|13.59|13.49|13.53|13.43|73
1710600900000|2024-03-16 14:55:00|13.56|13.46|13.63|13.53|13.64|13.54|13.56|13.46|138
1710601200000|2024-03-16 15:00:00|13.64|13.54|13.53|13.43|13.64|13.54|13.53|13.43|52
1710601500000|2024-03-16 15:05:00|13.52|13.42|13.51|13.41|13.55|13.45|13.49|13.39|76
1710601800000|2024-03-16 15:10:00|13.5|13.4|13.54|13.44|13.55|13.45|13.49|13.39|63
1710602100000|2024-03-16 15:15:00|13.53|13.43|13.53|13.43|13.57|13.47|13.49|13.39|93
1710602400000|2024-03-16 15:20:00|13.54|13.44|13.57|13.47|13.59|13.49|13.49|13.39|122
1710602700000|2024-03-16 15:25:00|13.56|13.46|13.55|13.45|13.58|13.48|13.55|13.45|56
1710603000000|2024-03-16 15:30:00|13.54|13.44|13.6|13.5|13.62|13.52|13.54|13.44|93
1710603300000|2024-03-16 15:35:00|13.61|13.51|13.58|13.48|13.61|13.51|13.54|13.44|60
1710603600000|2024-03-16 15:40:00|13.59|13.49|13.63|13.53|13.64|13.54|13.58|13.48|69
1710603900000|2024-03-16 15:45:00|13.64|13.54|13.69|13.59|13.69|13.59|13.63|13.53|66
1710604200000|2024-03-16 15:50:00|13.68|13.58|13.7|13.6|13.7|13.6|13.66|13.56|45
1710604500000|2024-03-16 15:55:00|13.69|13.59|13.7|13.6|13.7|13.6|13.68|13.58|40
1710604800000|2024-03-16 16:00:00|13.69|13.59|13.65|13.55|13.69|13.59|13.64|13.54|57
1710605100000|2024-03-16 16:05:00|13.66|13.56|13.66|13.56|13.7|13.6|13.65|13.55|41
1710605400000|2024-03-16 16:10:00|13.67|13.57|13.69|13.59|13.69|13.59|13.66|13.56|31
1710605700000|2024-03-16 16:15:00|13.68|13.58|13.64|13.54|13.68|13.58|13.62|13.52|71
1710606000000|2024-03-16 16:20:00|13.63|13.53|13.71|13.61|13.72|13.62|13.63|13.53|67
1710606300000|2024-03-16 16:25:00|13.7|13.6|13.66|13.56|13.71|13.61|13.66|13.56|53
1710606600000|2024-03-16 16:30:00|13.65|13.55|13.63|13.53|13.67|13.57|13.62|13.52|23
1710606900000|2024-03-16 16:35:00|13.62|13.52|13.64|13.54|13.64|13.54|13.58|13.48|49
1710607200000|2024-03-16 16:40:00|13.65|13.55|13.64|13.54|13.67|13.57|13.62|13.52|70
1710607500000|2024-03-16 16:45:00|13.63|13.53|13.6|13.5|13.64|13.54|13.59|13.49|80
1710607800000|2024-03-16 16:50:00|13.61|13.51|13.63|13.53|13.63|13.53|13.58|13.48|105
1710608100000|2024-03-16 16:55:00|13.62|13.52|13.62|13.52|13.63|13.53|13.59|13.49|43
1710608400000|2024-03-16 17:00:00|13.61|13.51|13.64|13.54|13.65|13.55|13.58|13.48|90
1710608700000|2024-03-16 17:05:00|13.63|13.53|13.57|13.47|13.63|13.53|13.57|13.47|83
1710609000000|2024-03-16 17:10:00|13.56|13.46|13.54|13.44|13.59|13.49|13.53|13.43|53
1710609300000|2024-03-16 17:15:00|13.53|13.43|13.5|13.4|13.54|13.44|13.47|13.37|66
1710609600000|2024-03-16 17:20:00|13.49|13.39|13.47|13.37|13.5|13.4|13.46|13.36|65
1710609900000|2024-03-16 17:25:00|13.46|13.36|13.44|13.34|13.47|13.37|13.44|13.34|55
1710610200000|2024-03-16 17:30:00|13.45|13.35|13.47|13.37|13.5|13.4|13.43|13.33|89
1710610500000|2024-03-16 17:35:00|13.46|13.36|13.45|13.35|13.54|13.44|13.44|13.34|120
1710610800000|2024-03-16 17:40:00|13.44|13.34|13.33|13.23|13.45|13.35|13.32|13.22|146
1710611100000|2024-03-16 17:45:00|13.34|13.24|13.39|13.29|13.4|13.3|13.31|13.21|208
1710611400000|2024-03-16 17:50:00|13.38|13.28|13.37|13.27|13.42|13.32|13.36|13.26|112
1710611700000|2024-03-16 17:55:00|13.36|13.26|13.35|13.25|13.38|13.28|13.32|13.22|162
1710612000000|2024-03-16 18:00:00|13.36|13.26|13.33|13.23|13.37|13.27|13.32|13.22|136
1710612300000|2024-03-16 18:05:00|13.32|13.22|13.29|13.19|13.34|13.24|13.28|13.18|50
1710612600000|2024-03-16 18:10:00|13.28|13.18|13.26|13.16|13.31|13.21|13.14|13.04|143
1710612900000|2024-03-16 18:15:00|13.27|13.17|13.27|13.17|13.33|13.23|13.23|13.13|189
1710613200000|2024-03-16 18:20:00|13.28|13.18|13.19|13.09|13.3|13.2|13.18|13.08|192
1710613500000|2024-03-16 18:25:00|13.18|13.08|13.2|13.1|13.21|13.11|13.15|13.05|175
1710613800000|2024-03-16 18:30:00|13.21|13.11|13.18|13.08|13.26|13.16|13.18|13.08|160
1710614100000|2024-03-16 18:35:00|13.17|13.07|13.12|13.02|13.18|13.08|13.06|12.96|148
1710614400000|2024-03-16 18:40:00|13.11|13.01|13.03|12.93|13.11|13.01|12.99|12.89|177
1710614700000|2024-03-16 18:45:00|13.04|12.94|13.1|13|13.12|13.02|13.02|12.92|137
1710615000000|2024-03-16 18:50:00|13.09|12.99|12.78|12.68|13.12|13.02|12.71|12.61|223
1710615300000|2024-03-16 18:55:00|12.79|12.69|12.93|12.83|12.94|12.84|12.78|12.68|144
1710615600000|2024-03-16 19:00:00|12.94|12.84|13.04|12.94|13.07|12.97|12.94|12.84|115
1710615900000|2024-03-16 19:05:00|13.05|12.95|13.06|12.96|13.07|12.97|13|12.9|96
1710616200000|2024-03-16 19:10:00|13.07|12.97|13.03|12.93|13.07|12.97|12.98|12.88|117
1710616500000|2024-03-16 19:15:00|13.04|12.94|13.04|12.94|13.07|12.97|13|12.9|111
1710616800000|2024-03-16 19:20:00|13.03|12.93|13.06|12.96|13.08|12.98|13.03|12.93|80
1710617100000|2024-03-16 19:25:00|13.05|12.95|13.06|12.96|13.08|12.98|13.03|12.93|76
1710617400000|2024-03-16 19:30:00|13.05|12.95|13.09|12.99|13.1|13|13.02|12.92|73
1710617700000|2024-03-16 19:35:00|13.08|12.98|13.11|13.01|13.15|13.05|13.08|12.98|58
1710618000000|2024-03-16 19:40:00|13.1|13|13.03|12.93|13.11|13.01|13.02|12.92|82
1710618300000|2024-03-16 19:45:00|13.02|12.92|12.96|12.86|13.02|12.92|12.95|12.85|79
1710618600000|2024-03-16 19:50:00|12.95|12.85|12.89|12.79|12.96|12.86|12.88|12.78|141
1710618900000|2024-03-16 19:55:00|12.88|12.78|12.9|12.8|12.91|12.81|12.87|12.77|97
1710619200000|2024-03-16 20:00:00|12.89|12.79|12.91|12.81|12.96|12.86|12.88|12.78|176
1710619500000|2024-03-16 20:05:00|12.92|12.82|12.89|12.79|12.95|12.85|12.87|12.77|206
1710619800000|2024-03-16 20:10:00|12.9|12.8|12.9|12.8|12.93|12.83|12.88|12.78|145
1710620100000|2024-03-16 20:15:00|12.89|12.79|12.85|12.75|12.93|12.83|12.84|12.74|115
1710620400000|2024-03-16 20:20:00|12.84|12.74|12.85|12.75|12.88|12.78|12.8|12.7|166
1710620700000|2024-03-16 20:25:00|12.86|12.76|12.98|12.88|13|12.9|12.85|12.75|95
1710621000000|2024-03-16 20:30:00|12.97|12.87|13.02|12.92|13.05|12.95|12.97|12.87|116
1710621300000|2024-03-16 20:35:00|13.03|12.93|13.05|12.95|13.06|12.96|13.01|12.91|75
1710621600000|2024-03-16 20:40:00|13.04|12.94|13.05|12.95|13.06|12.96|12.98|12.88|100
1710621900000|2024-03-16 20:45:00|13.04|12.94|13.05|12.95|13.07|12.97|13.03|12.93|56
1710622200000|2024-03-16 20:50:00|13.06|12.96|12.98|12.88|13.06|12.96|12.97|12.87|61
1710622500000|2024-03-16 20:55:00|12.97|12.87|13|12.9|13.02|12.92|12.97|12.87|64
1710622800000|2024-03-16 21:00:00|12.99|12.89|12.99|12.89|13.03|12.93|12.98|12.88|65
1710623100000|2024-03-16 21:05:00|12.98|12.88|12.89|12.79|12.99|12.89|12.88|12.78|98
1710623400000|2024-03-16 21:10:00|12.9|12.8|12.95|12.85|12.98|12.88|12.89|12.79|84
1710623700000|2024-03-16 21:15:00|12.94|12.84|12.88|12.78|12.94|12.84|12.87|12.77|115
1710624000000|2024-03-16 21:20:00|12.89|12.79|12.82|12.72|12.9|12.8|12.79|12.69|112
1710624300000|2024-03-16 21:25:00|12.83|12.73|12.83|12.73|12.84|12.74|12.79|12.69|45
1710624600000|2024-03-16 21:30:00|12.84|12.74|12.91|12.81|12.92|12.82|12.81|12.71|40
1710624900000|2024-03-16 21:35:00|12.92|12.82|12.96|12.86|12.97|12.87|12.9|12.8|73
1710625200000|2024-03-16 21:40:00|12.97|12.87|12.96|12.86|12.98|12.88|12.95|12.85|22
1710625500000|2024-03-16 21:45:00|12.97|12.87|12.99|12.89|12.99|12.89|12.97|12.87|15
1710625800000|2024-03-16 21:50:00|12.98|12.88|13|12.9|13|12.9|12.98|12.88|15
1710626100000|2024-03-16 21:55:00|12.99|12.89|13.03|12.93|13.06|12.96|12.99|12.89|50
1710626400000|2024-03-16 22:00:00|13.02|12.92|12.99|12.89|13.03|12.93|12.93|12.83|73
1710626700000|2024-03-16 22:05:00|12.98|12.88|12.99|12.89|13|12.9|12.95|12.85|86
1710627000000|2024-03-16 22:10:00|12.98|12.88|12.97|12.87|12.99|12.89|12.95|12.85|36
1710627300000|2024-03-16 22:15:00|12.98|12.88|12.96|12.86|12.99|12.89|12.92|12.82|35
1710627600000|2024-03-16 22:20:00|12.97|12.87|12.98|12.88|12.99|12.89|12.96|12.86|32
1710627900000|2024-03-16 22:25:00|12.99|12.89|13.02|12.92|13.02|12.92|12.98|12.88|30
1710628200000|2024-03-16 22:30:00|13.01|12.91|13.05|12.95|13.06|12.96|13.01|12.91|55
1710628500000|2024-03-16 22:35:00|13.06|12.96|13.03|12.93|13.08|12.98|13.02|12.92|58
1710628800000|2024-03-16 22:40:00|13.02|12.92|13.05|12.95|13.05|12.95|13.01|12.91|26
1710629100000|2024-03-16 22:45:00|13.04|12.94|13.06|12.96|13.06|12.96|13.03|12.93|79
1710629400000|2024-03-16 22:50:00|13.05|12.95|13.01|12.91|13.06|12.96|13|12.9|91
1710629700000|2024-03-16 22:55:00|13.02|12.92|13|12.9|13.02|12.92|12.98|12.88|39
1710630000000|2024-03-16 23:00:00|12.99|12.89|12.92|12.82|13|12.9|12.92|12.82|46
1710630300000|2024-03-16 23:05:00|12.91|12.81|12.89|12.79|12.92|12.82|12.88|12.78|67
1710630600000|2024-03-16 23:10:00|12.88|12.78|12.79|12.69|12.89|12.79|12.75|12.65|186
1710630900000|2024-03-16 23:15:00|12.78|12.68|12.77|12.67|12.84|12.74|12.72|12.62|256
1710631200000|2024-03-16 23:20:00|12.78|12.68|12.94|12.84|12.97|12.87|12.76|12.66|211
1710631500000|2024-03-16 23:25:00|12.93|12.83|12.87|12.77|12.95|12.85|12.84|12.74|159
1710631800000|2024-03-16 23:30:00|12.88|12.78|12.93|12.83|12.93|12.83|12.85|12.75|218
1710632100000|2024-03-16 23:35:00|12.92|12.82|12.98|12.88|12.98|12.88|12.91|12.81|149
1710632400000|2024-03-16 23:40:00|12.97|12.87|13.01|12.91|13.03|12.93|12.97|12.87|33
1710632700000|2024-03-16 23:45:00|13.02|12.92|12.97|12.87|13.02|12.92|12.96|12.86|132
1710633000000|2024-03-16 23:50:00|12.98|12.88|12.97|12.87|13.02|12.92|12.97|12.87|212
1710633300000|2024-03-16 23:55:00|12.98|12.88|12.98|12.88|13|12.9|12.96|12.86|95
1710633600000|2024-03-17 00:00:00|12.97|12.87|13.07|12.97|13.08|12.98|12.97|12.87|101
1710633900000|2024-03-17 00:05:00|13.06|12.96|13.05|12.95|13.07|12.97|13.04|12.94|58
1710634200000|2024-03-17 00:10:00|13.04|12.94|13.01|12.91|13.04|12.94|12.99|12.89|56
1710634500000|2024-03-17 00:15:00|13|12.9|13.06|12.96|13.07|12.97|13|12.9|129
1710634800000|2024-03-17 00:20:00|13.07|12.97|13.06|12.96|13.07|12.97|13.05|12.95|52
1710635100000|2024-03-17 00:25:00|13.07|12.97|13.05|12.95|13.07|12.97|13.04|12.94|27
1710635400000|2024-03-17 00:30:00|13.04|12.94|12.96|12.86|13.05|12.95|12.96|12.86|59
1710635700000|2024-03-17 00:35:00|12.97|12.87|12.99|12.89|13.01|12.91|12.96|12.86|55
1710636000000|2024-03-17 00:40:00|12.98|12.88|12.91|12.81|12.98|12.88|12.88|12.78|58
1710636300000|2024-03-17 00:45:00|12.9|12.8|12.92|12.82|12.97|12.87|12.9|12.8|77
1710636600000|2024-03-17 00:50:00|12.93|12.83|12.87|12.77|12.93|12.83|12.87|12.77|55
1710636900000|2024-03-17 00:55:00|12.88|12.78|12.82|12.72|12.91|12.81|12.81|12.71|105
1710637200000|2024-03-17 01:00:00|12.83|12.73|12.87|12.77|12.91|12.81|12.83|12.73|87
1710637500000|2024-03-17 01:05:00|12.88|12.78|12.93|12.83|12.94|12.84|12.85|12.75|80
1710637800000|2024-03-17 01:10:00|12.92|12.82|12.9|12.8|12.93|12.83|12.88|12.78|59
1710638100000|2024-03-17 01:15:00|12.91|12.81|12.88|12.78|12.93|12.83|12.86|12.76|120
1710638400000|2024-03-17 01:20:00|12.89|12.79|12.92|12.82|12.93|12.83|12.88|12.78|30
1710638700000|2024-03-17 01:25:00|12.91|12.81|12.89|12.79|12.92|12.82|12.88|12.78|35
1710639000000|2024-03-17 01:30:00|12.9|12.8|12.93|12.83|12.96|12.86|12.9|12.8|60
1710639300000|2024-03-17 01:35:00|12.94|12.84|12.93|12.83|12.95|12.85|12.89|12.79|64
1710639600000|2024-03-17 01:40:00|12.94|12.84|12.97|12.87|12.98|12.88|12.92|12.82|60
1710639900000|2024-03-17 01:45:00|12.98|12.88|12.97|12.87|12.99|12.89|12.93|12.83|32
1710640200000|2024-03-17 01:50:00|12.96|12.86|12.98|12.88|12.98|12.88|12.93|12.83|27
1710640500000|2024-03-17 01:55:00|12.97|12.87|13.01|12.91|13.02|12.92|12.97|12.87|43
1710640800000|2024-03-17 02:00:00|13|12.9|13.02|12.92|13.03|12.93|12.99|12.89|49
1710641100000|2024-03-17 02:05:00|13.01|12.91|12.99|12.89|13.01|12.91|12.97|12.87|37
1710641400000|2024-03-17 02:10:00|13|12.9|13.02|12.92|13.05|12.95|13|12.9|19
1710641700000|2024-03-17 02:15:00|13.01|12.91|13.05|12.95|13.06|12.96|13.01|12.91|19
1710642000000|2024-03-17 02:20:00|13.04|12.94|13.06|12.96|13.07|12.97|13.04|12.94|23
1710642300000|2024-03-17 02:25:00|13.07|12.97|13.08|12.98|13.08|12.98|13.06|12.96|8
1710642600000|2024-03-17 02:30:00|13.07|12.97|13.04|12.94|13.08|12.98|13.04|12.94|12
1710642900000|2024-03-17 02:35:00|13.05|12.95|13.06|12.96|13.07|12.97|13.04|12.94|14
1710643200000|2024-03-17 02:40:00|13.05|12.95|13.06|12.96|13.07|12.97|13.05|12.95|38
1710643500000|2024-03-17 02:45:00|13.05|12.95|13.08|12.98|13.08|12.98|13.04|12.94|14
1710643800000|2024-03-17 02:50:00|13.07|12.97|13.09|12.99|13.1|13|13.07|12.97|29
1710644100000|2024-03-17 02:55:00|13.08|12.98|13.08|12.98|13.08|12.98|13.06|12.96|11
1710644400000|2024-03-17 03:00:00|13.07|12.97|13.06|12.96|13.08|12.98|13.04|12.94|28
1710644700000|2024-03-17 03:05:00|13.05|12.95|13.07|12.97|13.08|12.98|13.04|12.94|31
1710645000000|2024-03-17 03:10:00|13.08|12.98|13.08|12.98|13.09|12.99|13.06|12.96|17
1710645300000|2024-03-17 03:15:00|13.09|12.99|13.08|12.98|13.09|12.99|13.06|12.96|24
1710645600000|2024-03-17 03:20:00|13.07|12.97|13.07|12.97|13.08|12.98|13.06|12.96|15
1710645900000|2024-03-17 03:25:00|13.08|12.98|13.07|12.97|13.1|13|13.06|12.96|18
1710646200000|2024-03-17 03:30:00|13.08|12.98|13.1|13|13.1|13|13.07|12.97|21
1710646500000|2024-03-17 03:35:00|13.11|13.01|13.12|13.02|13.13|13.03|13.1|13|22
1710646800000|2024-03-17 03:40:00|13.13|13.03|13.14|13.04|13.15|13.05|13.12|13.02|14
1710647100000|2024-03-17 03:45:00|13.15|13.05|13.15|13.05|13.15|13.05|13.14|13.04|5
1710647400000|2024-03-17 03:50:00|13.16|13.06|13.16|13.06|13.17|13.07|13.15|13.05|9
1710647700000|2024-03-17 03:55:00|13.17|13.07|13.16|13.06|13.17|13.07|13.15|13.05|8
1710648000000|2024-03-17 04:00:00|13.17|13.07|13.14|13.04|13.17|13.07|13.14|13.04|32
1710648300000|2024-03-17 04:05:00|13.15|13.05|13.15|13.05|13.16|13.06|13.14|13.04|11
1710648600000|2024-03-17 04:10:00|13.14|13.04|13.14|13.04|13.15|13.05|13.13|13.03|29
1710648900000|2024-03-17 04:15:00|13.13|13.03|13.14|13.04|13.15|13.05|13.13|13.03|10
1710649200000|2024-03-17 04:20:00|13.15|13.05|13.15|13.05|13.15|13.05|13.14|13.04|5
1710649500000|2024-03-17 04:25:00|13.14|13.04|13.14|13.04|13.15|13.05|13.14|13.04|7
1710649800000|2024-03-17 04:30:00|13.15|13.05|13.14|13.04|13.16|13.06|13.14|13.04|4
1710650100000|2024-03-17 04:35:00|13.15|13.05|13.14|13.04|13.15|13.05|13.14|13.04|10
1710650400000|2024-03-17 04:40:00|13.13|13.03|13.1|13|13.13|13.03|13.09|12.99|40
1710650700000|2024-03-17 04:45:00|13.09|12.99|13.11|13.01|13.12|13.02|13.09|12.99|9
1710651000000|2024-03-17 04:50:00|13.1|13|13.08|12.98|13.11|13.01|13.07|12.97|13
1710651300000|2024-03-17 04:55:00|13.07|12.97|13.09|12.99|13.1|13|13.06|12.96|29
1710651600000|2024-03-17 05:00:00|13.1|13|13.07|12.97|13.1|13|13.05|12.95|12
1710651900000|2024-03-17 05:05:00|13.08|12.98|13.13|13.03|13.13|13.03|13.08|12.98|8
1710652200000|2024-03-17 05:10:00|13.12|13.02|13.1|13|13.13|13.03|13.09|12.99|15
1710652500000|2024-03-17 05:15:00|13.11|13.01|13.09|12.99|13.12|13.02|13.08|12.98|49
1710652800000|2024-03-17 05:20:00|13.1|13|13.06|12.96|13.1|13|13.06|12.96|21
1710653100000|2024-03-17 05:25:00|13.05|12.95|13.06|12.96|13.07|12.97|13.05|12.95|14
1710653400000|2024-03-17 05:30:00|13.05|12.95|13|12.9|13.05|12.95|13|12.9|28
1710653700000|2024-03-17 05:35:00|13.01|12.91|12.99|12.89|13.02|12.92|12.97|12.87|41
1710654000000|2024-03-17 05:40:00|12.98|12.88|12.96|12.86|12.99|12.89|12.94|12.84|63
1710654300000|2024-03-17 05:45:00|12.97|12.87|12.95|12.85|12.98|12.88|12.94|12.84|67
1710654600000|2024-03-17 05:50:00|12.96|12.86|12.95|12.85|12.98|12.88|12.93|12.83|26
1710654900000|2024-03-17 05:55:00|12.96|12.86|12.97|12.87|12.98|12.88|12.95|12.85|48
1710655200000|2024-03-17 06:00:00|12.98|12.88|13|12.9|13.02|12.92|12.98|12.88|37
1710655500000|2024-03-17 06:05:00|12.99|12.89|12.93|12.83|12.99|12.89|12.93|12.83|15
1710655800000|2024-03-17 06:10:00|12.94|12.84|12.94|12.84|12.95|12.85|12.93|12.83|27
1710656100000|2024-03-17 06:15:00|12.95|12.85|12.93|12.83|12.96|12.86|12.93|12.83|35
1710656400000|2024-03-17 06:20:00|12.92|12.82|12.94|12.84|12.96|12.86|12.92|12.82|11
1710656700000|2024-03-17 06:25:00|12.93|12.83|12.93|12.83|12.94|12.84|12.93|12.83|7
1710657000000|2024-03-17 06:30:00|12.94|12.84|12.92|12.82|12.94|12.84|12.92|12.82|15
1710657300000|2024-03-17 06:35:00|12.91|12.81|12.83|12.73|12.92|12.82|12.83|12.73|43
1710657600000|2024-03-17 06:40:00|12.84|12.74|12.85|12.75|12.85|12.75|12.79|12.69|74
1710657900000|2024-03-17 06:45:00|12.86|12.76|12.82|12.72|12.86|12.76|12.8|12.7|59
1710658200000|2024-03-17 06:50:00|12.81|12.71|12.83|12.73|12.83|12.73|12.79|12.69|47
1710658500000|2024-03-17 06:55:00|12.82|12.72|12.74|12.64|12.83|12.73|12.74|12.64|123
1710658800000|2024-03-17 07:00:00|12.75|12.65|12.82|12.72|12.83|12.73|12.72|12.62|202
1710659100000|2024-03-17 07:05:00|12.81|12.71|12.71|12.61|12.82|12.72|12.7|12.6|93
1710659400000|2024-03-17 07:10:00|12.7|12.6|12.68|12.58|12.72|12.62|12.64|12.54|137
1710659700000|2024-03-17 07:15:00|12.69|12.59|12.55|12.45|12.69|12.59|12.55|12.45|121
1710660000000|2024-03-17 07:20:00|12.56|12.46|12.54|12.44|12.57|12.47|12.47|12.37|167
1710660300000|2024-03-17 07:25:00|12.53|12.43|12.62|12.52|12.64|12.54|12.53|12.43|86
1710660600000|2024-03-17 07:30:00|12.63|12.53|12.6|12.5|12.66|12.56|12.6|12.5|58
1710660900000|2024-03-17 07:35:00|12.59|12.49|12.58|12.48|12.6|12.5|12.54|12.44|78
1710661200000|2024-03-17 07:40:00|12.59|12.49|12.61|12.51|12.62|12.52|12.57|12.47|45
1710661500000|2024-03-17 07:45:00|12.6|12.5|12.67|12.57|12.68|12.58|12.6|12.5|62
1710661800000|2024-03-17 07:50:00|12.68|12.58|12.7|12.6|12.71|12.61|12.67|12.57|29
1710662100000|2024-03-17 07:55:00|12.71|12.61|12.72|12.62|12.73|12.63|12.7|12.6|18
1710662400000|2024-03-17 08:00:00|12.71|12.61|12.74|12.64|12.77|12.67|12.71|12.61|26
1710662700000|2024-03-17 08:05:00|12.73|12.63|12.7|12.6|12.77|12.67|12.69|12.59|42
1710663000000|2024-03-17 08:10:00|12.69|12.59|12.67|12.57|12.7|12.6|12.67|12.57|39
1710663300000|2024-03-17 08:15:00|12.68|12.58|12.69|12.59|12.71|12.61|12.66|12.56|50
1710663600000|2024-03-17 08:20:00|12.68|12.58|12.77|12.67|12.79|12.69|12.68|12.58|36
1710663900000|2024-03-17 08:25:00|12.78|12.68|12.86|12.76|12.87|12.77|12.78|12.68|23
1710664200000|2024-03-17 08:30:00|12.85|12.75|12.9|12.8|12.9|12.8|12.84|12.74|42
1710664500000|2024-03-17 08:35:00|12.91|12.81|12.96|12.86|12.97|12.87|12.89|12.79|48
1710664800000|2024-03-17 08:40:00|12.95|12.85|12.97|12.87|12.99|12.89|12.95|12.85|29
1710665100000|2024-03-17 08:45:00|12.96|12.86|12.93|12.83|12.96|12.86|12.92|12.82|38
1710665400000|2024-03-17 08:50:00|12.92|12.82|12.95|12.85|12.95|12.85|12.9|12.8|48
1710665700000|2024-03-17 08:55:00|12.96|12.86|12.97|12.87|12.99|12.89|12.95|12.85|58
1710666000000|2024-03-17 09:00:00|12.96|12.86|12.92|12.82|12.99|12.89|12.92|12.82|55
1710666300000|2024-03-17 09:05:00|12.93|12.83|12.98|12.88|12.99|12.89|12.93|12.83|42
1710666600000|2024-03-17 09:10:00|12.99|12.89|13.05|12.95|13.06|12.96|12.98|12.88|45
1710666900000|2024-03-17 09:15:00|13.06|12.96|13.06|12.96|13.09|12.99|13.06|12.96|17
1710667200000|2024-03-17 09:20:00|13.07|12.97|13.03|12.93|13.07|12.97|13.02|12.92|53
1710667500000|2024-03-17 09:25:00|13.02|12.92|13.04|12.94|13.04|12.94|13.02|12.92|31
1710667800000|2024-03-17 09:30:00|13.05|12.95|13.04|12.94|13.06|12.96|13.02|12.92|24
1710668100000|2024-03-17 09:35:00|13.05|12.95|13.08|12.98|13.08|12.98|13.04|12.94|24
1710668400000|2024-03-17 09:40:00|13.07|12.97|13.02|12.92|13.08|12.98|13.02|12.92|36
1710668700000|2024-03-17 09:45:00|13.01|12.91|13.02|12.92|13.02|12.92|12.98|12.88|34
1710669000000|2024-03-17 09:50:00|13.01|12.91|13.01|12.91|13.05|12.95|13.01|12.91|41
1710669300000|2024-03-17 09:55:00|13.02|12.92|13.03|12.93|13.04|12.94|13.01|12.91|16
1710669600000|2024-03-17 10:00:00|13.04|12.94|13.07|12.97|13.07|12.97|13.04|12.94|22
1710669900000|2024-03-17 10:05:00|13.06|12.96|13.08|12.98|13.1|13|13.06|12.96|25
1710670200000|2024-03-17 10:10:00|13.09|12.99|13.07|12.97|13.1|13|13.07|12.97|37
1710670500000|2024-03-17 10:15:00|13.08|12.98|13.1|13|13.1|13|13.06|12.96|35
1710670800000|2024-03-17 10:20:00|13.09|12.99|13.1|13|13.1|13|13.09|12.99|12
1710671100000|2024-03-17 10:25:00|13.09|12.99|13.11|13.01|13.12|13.02|13.09|12.99|39
1710671400000|2024-03-17 10:30:00|13.1|13|13.12|13.02|13.15|13.05|13.1|13|27
1710671700000|2024-03-17 10:35:00|13.13|13.03|13.09|12.99|13.14|13.04|13.08|12.98|27
1710672000000|2024-03-17 10:40:00|13.08|12.98|13.08|12.98|13.1|13|13.08|12.98|35
1710672300000|2024-03-17 10:45:00|13.07|12.97|13.1|13|13.1|13|13.05|12.95|16
1710672600000|2024-03-17 10:50:00|13.11|13.01|13.1|13|13.13|13.03|13.1|13|12
1710672900000|2024-03-17 10:55:00|13.11|13.01|13.14|13.04|13.14|13.04|13.1|13|10
1710673200000|2024-03-17 11:00:00|13.13|13.03|13.14|13.04|13.15|13.05|13.12|13.02|16
1710673500000|2024-03-17 11:05:00|13.13|13.03|13.17|13.07|13.17|13.07|13.11|13.01|23
1710673800000|2024-03-17 11:10:00|13.16|13.06|13.18|13.08|13.18|13.08|13.15|13.05|11
1710674100000|2024-03-17 11:15:00|13.17|13.07|13.13|13.03|13.17|13.07|13.13|13.03|15
1710674400000|2024-03-17 11:20:00|13.14|13.04|13.12|13.02|13.14|13.04|13.11|13.01|21
1710674700000|2024-03-17 11:25:00|13.11|13.01|13.1|13|13.11|13.01|13.09|12.99|16
1710675000000|2024-03-17 11:30:00|13.09|12.99|13.1|13|13.1|13|13.07|12.97|20
1710675300000|2024-03-17 11:35:00|13.09|12.99|13.11|13.01|13.12|13.02|13.09|12.99|13
1710675600000|2024-03-17 11:40:00|13.1|13|13.08|12.98|13.11|13.01|13.08|12.98|25
1710675900000|2024-03-17 11:45:00|13.07|12.97|13.07|12.97|13.08|12.98|13.04|12.94|27
1710676200000|2024-03-17 11:50:00|13.08|12.98|13.07|12.97|13.09|12.99|13.06|12.96|14
1710676500000|2024-03-17 11:55:00|13.06|12.96|13.04|12.94|13.07|12.97|13.04|12.94|51
1710676800000|2024-03-17 12:00:00|13.05|12.95|13.07|12.97|13.07|12.97|13.04|12.94|69
1710677100000|2024-03-17 12:05:00|13.08|12.98|13.11|13.01|13.12|13.02|13.07|12.97|24
1710677400000|2024-03-17 12:10:00|13.1|13|13.08|12.98|13.12|13.02|13.07|12.97|51
1710677700000|2024-03-17 12:15:00|13.07|12.97|13.03|12.93|13.08|12.98|13.03|12.93|63
1710678000000|2024-03-17 12:20:00|13.02|12.92|13.01|12.91|13.03|12.93|13.01|12.91|86
1710678300000|2024-03-17 12:25:00|13|12.9|12.97|12.87|13.01|12.91|12.97|12.87|26
1710678600000|2024-03-17 12:30:00|12.96|12.86|12.97|12.87|12.97|12.87|12.95|12.85|44
1710678900000|2024-03-17 12:35:00|12.98|12.88|12.98|12.88|12.99|12.89|12.95|12.85|15
1710679200000|2024-03-17 12:40:00|12.99|12.89|12.96|12.86|12.99|12.89|12.95|12.85|18
1710679500000|2024-03-17 12:45:00|12.95|12.85|12.94|12.84|12.96|12.86|12.93|12.83|24
1710679800000|2024-03-17 12:50:00|12.95|12.85|12.91|12.81|12.95|12.85|12.91|12.81|25
1710680100000|2024-03-17 12:55:00|12.92|12.82|12.93|12.83|12.93|12.83|12.88|12.78|20
1710680400000|2024-03-17 13:00:00|12.94|12.84|13.03|12.93|13.07|12.97|12.94|12.84|68
1710680700000|2024-03-17 13:05:00|13.04|12.94|13.05|12.95|13.06|12.96|13.03|12.93|42
1710681000000|2024-03-17 13:10:00|13.04|12.94|13.05|12.95|13.08|12.98|13.03|12.93|30
1710681300000|2024-03-17 13:15:00|13.06|12.96|13.09|12.99|13.11|13.01|13.06|12.96|28
1710681600000|2024-03-17 13:20:00|13.08|12.98|13.06|12.96|13.1|13|13.03|12.93|41
1710681900000|2024-03-17 13:25:00|13.05|12.95|13.04|12.94|13.07|12.97|13.02|12.92|84
1710682200000|2024-03-17 13:30:00|13.03|12.93|13.07|12.97|13.08|12.98|13.03|12.93|79
1710682500000|2024-03-17 13:35:00|13.06|12.96|13.07|12.97|13.09|12.99|13.06|12.96|34
1710682800000|2024-03-17 13:40:00|13.08|12.98|13.07|12.97|13.09|12.99|13.06|12.96|28
1710683100000|2024-03-17 13:45:00|13.08|12.98|13.08|12.98|13.09|12.99|13.04|12.94|23
1710683400000|2024-03-17 13:50:00|13.09|12.99|13.11|13.01|13.12|13.02|13.08|12.98|55
1710683700000|2024-03-17 13:55:00|13.12|13.02|13.09|12.99|13.12|13.02|13.08|12.98|32
1710684000000|2024-03-17 14:00:00|13.08|12.98|13.07|12.97|13.1|13|13.07|12.97|40
1710684300000|2024-03-17 14:05:00|13.08|12.98|13.05|12.95|13.08|12.98|13.04|12.94|22
1710684600000|2024-03-17 14:10:00|13.06|12.96|13.11|13.01|13.11|13.01|13.05|12.95|16
1710684900000|2024-03-17 14:15:00|13.12|13.02|13.14|13.04|13.15|13.05|13.11|13.01|33
1710685200000|2024-03-17 14:20:00|13.13|13.03|13.17|13.07|13.17|13.07|13.13|13.03|17
1710685500000|2024-03-17 14:25:00|13.18|13.08|13.2|13.1|13.22|13.12|13.18|13.08|15
1710685800000|2024-03-17 14:30:00|13.21|13.11|13.17|13.07|13.23|13.13|13.16|13.06|45
1710686100000|2024-03-17 14:35:00|13.16|13.06|13.2|13.1|13.2|13.1|13.15|13.05|19
1710686400000|2024-03-17 14:40:00|13.19|13.09|13.2|13.1|13.21|13.11|13.15|13.05|28
1710686700000|2024-03-17 14:45:00|13.19|13.09|13.17|13.07|13.2|13.1|13.16|13.06|23
1710687000000|2024-03-17 14:50:00|13.16|13.06|13.16|13.06|13.18|13.08|13.13|13.03|25
1710687300000|2024-03-17 14:55:00|13.17|13.07|13.23|13.13|13.23|13.13|13.17|13.07|29
1710687600000|2024-03-17 15:00:00|13.22|13.12|13.2|13.1|13.23|13.13|13.2|13.1|39
1710687900000|2024-03-17 15:05:00|13.19|13.09|13.17|13.07|13.2|13.1|13.17|13.07|19
1710688200000|2024-03-17 15:10:00|13.18|13.08|13.2|13.1|13.21|13.11|13.16|13.06|33
1710688500000|2024-03-17 15:15:00|13.19|13.09|13.2|13.1|13.2|13.1|13.18|13.08|12
1710688800000|2024-03-17 15:20:00|13.19|13.09|13.23|13.13|13.23|13.13|13.19|13.09|21
1710689100000|2024-03-17 15:25:00|13.22|13.12|13.23|13.13|13.23|13.13|13.2|13.1|24
1710689400000|2024-03-17 15:30:00|13.24|13.14|13.23|13.13|13.24|13.14|13.22|13.12|24
1710689700000|2024-03-17 15:35:00|13.24|13.14|13.26|13.16|13.26|13.16|13.23|13.13|21
1710690000000|2024-03-17 15:40:00|13.25|13.15|13.28|13.18|13.29|13.19|13.25|13.15|18
1710690300000|2024-03-17 15:45:00|13.29|13.19|13.3|13.2|13.3|13.2|13.28|13.18|8
1710690600000|2024-03-17 15:50:00|13.29|13.19|13.3|13.2|13.3|13.2|13.26|13.16|38
1710690900000|2024-03-17 15:55:00|13.31|13.21|13.29|13.19|13.33|13.23|13.27|13.17|31
1710691200000|2024-03-17 16:00:00|13.28|13.18|13.3|13.2|13.32|13.22|13.26|13.16|51
1710691500000|2024-03-17 16:05:00|13.31|13.21|13.34|13.24|13.34|13.24|13.3|13.2|16
1710691800000|2024-03-17 16:10:00|13.33|13.23|13.31|13.21|13.33|13.23|13.27|13.17|29
1710692100000|2024-03-17 16:15:00|13.3|13.2|13.26|13.16|13.3|13.2|13.22|13.12|45
1710692400000|2024-03-17 16:20:00|13.27|13.17|13.27|13.17|13.3|13.2|13.25|13.15|53
1710692700000|2024-03-17 16:25:00|13.28|13.18|13.29|13.19|13.3|13.2|13.26|13.16|14
1710693000000|2024-03-17 16:30:00|13.3|13.2|13.27|13.17|13.3|13.2|13.27|13.17|20
1710693300000|2024-03-17 16:35:00|13.28|13.18|13.31|13.21|13.31|13.21|13.28|13.18|10
1710693600000|2024-03-17 16:40:00|13.32|13.22|13.28|13.18|13.32|13.22|13.27|13.17|23
1710693900000|2024-03-17 16:45:00|13.27|13.17|13.25|13.15|13.27|13.17|13.22|13.12|49
1710694200000|2024-03-17 16:50:00|13.24|13.14|13.23|13.13|13.25|13.15|13.21|13.11|38
1710694500000|2024-03-17 16:55:00|13.24|13.14|13.24|13.14|13.25|13.15|13.23|13.13|19
1710694800000|2024-03-17 17:00:00|13.25|13.15|13.24|13.14|13.25|13.15|13.22|13.12|42
1710695100000|2024-03-17 17:05:00|13.25|13.15|13.24|13.14|13.26|13.16|13.22|13.12|44
1710695400000|2024-03-17 17:10:00|13.25|13.15|13.25|13.15|13.26|13.16|13.24|13.14|67
1710695700000|2024-03-17 17:15:00|13.24|13.14|13.25|13.15|13.25|13.15|13.21|13.11|46
1710696000000|2024-03-17 17:20:00|13.24|13.14|13.28|13.18|13.28|13.18|13.24|13.14|49
1710696300000|2024-03-17 17:25:00|13.27|13.17|13.3|13.2|13.3|13.2|13.27|13.17|22
1710696600000|2024-03-17 17:30:00|13.31|13.21|13.26|13.16|13.31|13.21|13.25|13.15|60
1710696900000|2024-03-17 17:35:00|13.25|13.15|13.28|13.18|13.3|13.2|13.25|13.15|34
1710697200000|2024-03-17 17:40:00|13.27|13.17|13.31|13.21|13.32|13.22|13.27|13.17|47
1710697500000|2024-03-17 17:45:00|13.3|13.2|13.34|13.24|13.34|13.24|13.3|13.2|87
1710697800000|2024-03-17 17:50:00|13.33|13.23|13.36|13.26|13.36|13.26|13.3|13.2|58
1710698100000|2024-03-17 17:55:00|13.37|13.27|13.36|13.26|13.37|13.27|13.36|13.26|12
1710698400000|2024-03-17 18:00:00|13.35|13.25|13.3|13.2|13.35|13.25|13.29|13.19|34
1710698700000|2024-03-17 18:05:00|13.29|13.19|13.35|13.25|13.35|13.25|13.29|13.19|43
1710699000000|2024-03-17 18:10:00|13.36|13.26|13.35|13.25|13.36|13.26|13.34|13.24|34
1710699300000|2024-03-17 18:15:00|13.34|13.24|13.32|13.22|13.34|13.24|13.31|13.21|35
1710699600000|2024-03-17 18:20:00|13.33|13.23|13.3|13.2|13.33|13.23|13.28|13.18|62
1710699900000|2024-03-17 18:25:00|13.31|13.21|13.3|13.2|13.31|13.21|13.29|13.19|24
1710700200000|2024-03-17 18:30:00|13.29|13.19|13.29|13.19|13.3|13.2|13.28|13.18|39
1710700500000|2024-03-17 18:35:00|13.3|13.2|13.3|13.2|13.33|13.23|13.29|13.19|17
1710700800000|2024-03-17 18:40:00|13.31|13.21|13.32|13.22|13.33|13.23|13.3|13.2|20
1710701100000|2024-03-17 18:45:00|13.31|13.21|13.3|13.2|13.31|13.21|13.29|13.19|50
1710701400000|2024-03-17 18:50:00|13.31|13.21|13.29|13.19|13.31|13.21|13.28|13.18|39
1710701700000|2024-03-17 18:55:00|13.28|13.18|13.29|13.19|13.29|13.19|13.28|13.18|24
1710702000000|2024-03-17 19:00:00|13.3|13.2|13.28|13.18|13.31|13.21|13.28|13.18|11
1710702300000|2024-03-17 19:05:00|13.29|13.19|13.28|13.18|13.29|13.19|13.26|13.16|26
1710702600000|2024-03-17 19:10:00|13.29|13.19|13.31|13.21|13.31|13.21|13.28|13.18|5
1710702900000|2024-03-17 19:15:00|13.32|13.22|13.32|13.22|13.33|13.23|13.31|13.21|17
1710703200000|2024-03-17 19:20:00|13.33|13.23|13.33|13.23|13.33|13.23|13.31|13.21|5
1710703500000|2024-03-17 19:25:00|13.32|13.22|13.3|13.2|13.34|13.24|13.3|13.2|13
1710703800000|2024-03-17 19:30:00|13.31|13.21|13.35|13.25|13.35|13.25|13.3|13.2|21
1710704100000|2024-03-17 19:35:00|13.34|13.24|13.34|13.24|13.35|13.25|13.33|13.23|5
1710704400000|2024-03-17 19:40:00|13.35|13.25|13.35|13.25|13.35|13.25|13.33|13.23|9
1710704700000|2024-03-17 19:45:00|13.34|13.24|13.36|13.26|13.36|13.26|13.34|13.24|7
1710705000000|2024-03-17 19:50:00|13.35|13.25|13.35|13.25|13.36|13.26|13.34|13.24|5
1710705300000|2024-03-17 19:55:00|13.36|13.26|13.36|13.26|13.37|13.27|13.35|13.25|11
1710705600000|2024-03-17 20:00:00|13.35|13.25|13.36|13.26|13.36|13.26|13.35|13.25|2
1710705900000|2024-03-17 20:05:00|13.35|13.25|13.35|13.25|13.36|13.26|13.35|13.25|5
1710706500000|2024-03-17 20:15:00|13.36|13.26|13.32|13.22|13.36|13.26|13.32|13.22|5
1710706800000|2024-03-17 20:20:00|13.31|13.21|13.32|13.22|13.32|13.22|13.31|13.21|2
1710707100000|2024-03-17 20:25:00|13.33|13.23|13.42|13.12|13.42|13.24|13.32|13.11|13
1710707400000|2024-03-17 20:30:00|13.41|13.11|13.42|13.12|13.42|13.12|13.4|13.1|12
1710707700000|2024-03-17 20:35:00|13.43|13.13|13.42|13.12|13.43|13.13|13.42|13.12|6
1710708000000|2024-03-17 20:40:00|13.41|13.11|13.42|13.12|13.42|13.12|13.41|13.11|2
1710708300000|2024-03-17 20:45:00|13.41|13.11|13.39|13.09|13.41|13.11|13.39|13.09|7
1710708600000|2024-03-17 20:50:00|13.38|13.08|13.37|13.07|13.39|13.09|13.37|13.07|8
1710708900000|2024-03-17 20:55:00|13.36|13.06|13.36|13.06|13.37|13.07|13.36|13.06|7
1710709200000|2024-03-17 21:00:00|13.35|13.05|13.36|13.06|13.36|13.06|13.35|13.05|8
1710709500000|2024-03-17 21:05:00|13.35|13.05|13.34|13.04|13.36|13.06|13.34|13.04|6
1710709800000|2024-03-17 21:10:00|13.35|13.05|13.35|13.05|13.35|13.05|13.35|13.05|1
1710710100000|2024-03-17 21:15:00|13.36|13.06|13.34|13.04|13.36|13.06|13.34|13.04|3
1710710400000|2024-03-17 21:20:00|13.33|13.03|13.38|13.08|13.38|13.08|13.33|13.03|8
1710711000000|2024-03-17 21:30:00|13.39|13.09|13.39|13.09|13.39|13.09|13.38|13.08|7
1710711300000|2024-03-17 21:35:00|13.38|13.08|13.39|13.09|13.39|13.09|13.38|13.08|6
1710711600000|2024-03-17 21:40:00|13.38|13.08|13.36|13.06|13.38|13.08|13.36|13.06|5
1710711900000|2024-03-17 21:45:00|13.26|13.16|13.26|13.16|13.26|13.16|13.26|13.16|1
1710712200000|2024-03-17 21:50:00|13.27|13.17|13.24|13.14|13.27|13.17|13.24|13.14|8
1710712500000|2024-03-17 21:55:00|13.25|13.15|13.27|13.17|13.27|13.17|13.24|13.14|5
1710712800000|2024-03-17 22:00:00|13.28|13.18|13.3|13.2|13.3|13.2|13.28|13.18|5
1710713100000|2024-03-17 22:05:00|13.31|13.21|13.33|13.23|13.33|13.23|13.3|13.2|43
1710713400000|2024-03-17 22:10:00|13.34|13.24|13.33|13.23|13.34|13.24|13.33|13.23|2
1710713700000|2024-03-17 22:15:00|13.34|13.24|13.34|13.24|13.34|13.24|13.32|13.22|5
1710714000000|2024-03-17 22:20:00|13.33|13.23|13.34|13.24|13.34|13.24|13.33|13.23|2
1710714300000|2024-03-17 22:25:00|13.33|13.23|13.33|13.23|13.34|13.24|13.33|13.23|9
1710714600000|2024-03-17 22:30:00|13.34|13.24|13.33|13.23|13.35|13.25|13.33|13.23|4
1710714900000|2024-03-17 22:35:00|13.34|13.24|13.36|13.26|13.37|13.27|13.34|13.24|8
1710715200000|2024-03-17 22:40:00|13.37|13.27|13.37|13.27|13.37|13.27|13.36|13.26|7
1710715500000|2024-03-17 22:45:00|13.36|13.26|13.32|13.22|13.37|13.27|13.31|13.21|21
1710715800000|2024-03-17 22:50:00|13.33|13.23|13.28|13.18|13.34|13.24|13.28|13.18|29
1710716100000|2024-03-17 22:55:00|13.29|13.19|13.25|13.15|13.29|13.19|13.25|13.15|41
1710716400000|2024-03-17 23:00:00|13.26|13.16|13.25|13.15|13.27|13.17|13.23|13.13|50
1710716700000|2024-03-17 23:05:00|13.24|13.14|13.23|13.13|13.26|13.16|13.22|13.12|46
1710717000000|2024-03-17 23:10:00|13.22|13.12|13.23|13.13|13.24|13.14|13.22|13.12|30
1710717300000|2024-03-17 23:15:00|13.24|13.14|13.24|13.14|13.25|13.15|13.23|13.13|31
1710717600000|2024-03-17 23:20:00|13.23|13.13|13.22|13.12|13.23|13.13|13.22|13.12|12
1710717900000|2024-03-17 23:25:00|13.23|13.13|13.23|13.13|13.23|13.13|13.22|13.12|15
1710718200000|2024-03-17 23:30:00|13.24|13.14|13.22|13.12|13.24|13.14|13.21|13.11|7
1710718500000|2024-03-17 23:35:00|13.23|13.13|13.24|13.14|13.24|13.14|13.23|13.13|10
1710718800000|2024-03-17 23:40:00|13.23|13.13|13.25|13.15|13.25|13.15|13.23|13.13|3
1710719100000|2024-03-17 23:45:00|13.24|13.14|13.27|13.17|13.27|13.17|13.24|13.14|14
1710719400000|2024-03-17 23:50:00|13.28|13.18|13.3|13.2|13.3|13.2|13.27|13.17|17
1710719700000|2024-03-17 23:55:00|13.29|13.19|13.27|13.17|13.3|13.2|13.26|13.16|61
1710720000000|2024-03-18 00:00:00|13.26|13.16|13.22|13.12|13.26|13.16|13.22|13.12|93
1710720300000|2024-03-18 00:05:00|13.21|13.11|13.16|13.06|13.22|13.12|13.16|13.06|8
1710720600000|2024-03-18 00:10:00|13.15|13.05|13.11|13.01|13.16|13.06|13.11|13.01|57
1710720900000|2024-03-18 00:15:00|13.1|13|13.17|13.07|13.17|13.07|13.1|13|58
1710721200000|2024-03-18 00:20:00|13.16|13.06|13.18|13.08|13.18|13.08|13.16|13.06|31
1710721500000|2024-03-18 00:25:00|13.17|13.07|13.13|13.03|13.17|13.07|13.13|13.03|31
1710721800000|2024-03-18 00:30:00|13.12|13.02|13.1|13|13.14|13.04|13.09|12.99|34
1710722100000|2024-03-18 00:35:00|13.09|12.99|13.08|12.98|13.09|12.99|13.07|12.97|76
1710722400000|2024-03-18 00:40:00|13.07|12.97|13.08|12.98|13.1|13|13.06|12.96|68
1710722700000|2024-03-18 00:45:00|13.07|12.97|13.04|12.94|13.08|12.98|13.03|12.93|100
1710723000000|2024-03-18 00:50:00|13.05|12.95|13.03|12.93|13.05|12.95|13|12.9|119
1710723300000|2024-03-18 00:55:00|13.04|12.94|12.98|12.88|13.04|12.94|12.98|12.88|73
1710723600000|2024-03-18 01:00:00|12.97|12.87|12.94|12.84|12.99|12.89|12.93|12.83|128
1710723900000|2024-03-18 01:05:00|12.93|12.83|12.94|12.84|12.95|12.85|12.91|12.81|133
1710724200000|2024-03-18 01:10:00|12.93|12.83|13.04|12.94|13.04|12.94|12.93|12.83|118
1710724500000|2024-03-18 01:15:00|13.05|12.95|13.03|12.93|13.06|12.96|13.03|12.93|129
1710724800000|2024-03-18 01:20:00|13.04|12.94|13.06|12.96|13.07|12.97|13.03|12.93|73
1710725100000|2024-03-18 01:25:00|13.05|12.95|13.02|12.92|13.05|12.95|13.01|12.91|46
1710725400000|2024-03-18 01:30:00|13.01|12.91|13.03|12.93|13.06|12.96|13.01|12.91|79
1710725700000|2024-03-18 01:35:00|13.04|12.94|13.02|12.92|13.05|12.95|13.02|12.92|13
1710726000000|2024-03-18 01:40:00|13.01|12.91|13.03|12.93|13.04|12.94|13.01|12.91|55
1710726300000|2024-03-18 01:45:00|13.04|12.94|13.08|12.98|13.09|12.99|13.04|12.94|95
1710726600000|2024-03-18 01:50:00|13.09|12.99|13.09|12.99|13.11|13.01|13.08|12.98|113
1710726900000|2024-03-18 01:55:00|13.1|13|13.07|12.97|13.1|13|13.07|12.97|10
1710727200000|2024-03-18 02:00:00|13.08|12.98|13.06|12.96|13.08|12.98|13.05|12.95|89
1710727500000|2024-03-18 02:05:00|13.07|12.97|13.09|12.99|13.11|13.01|13.07|12.97|13
1710727800000|2024-03-18 02:10:00|13.1|13|13.09|12.99|13.1|13|13.09|12.99|6
1710728100000|2024-03-18 02:15:00|13.08|12.98|13.07|12.97|13.08|12.98|13.07|12.97|2
1710728400000|2024-03-18 02:20:00|13.08|12.98|13.08|12.98|13.09|12.99|13.06|12.96|11
1710728700000|2024-03-18 02:25:00|13.07|12.97|13.08|12.98|13.09|12.99|13.07|12.97|16
1710729000000|2024-03-18 02:30:00|13.09|12.99|13.07|12.97|13.09|12.99|13.06|12.96|19
1710729300000|2024-03-18 02:35:00|13.08|12.98|13.08|12.98|13.08|12.98|13.06|12.96|23
1710729600000|2024-03-18 02:40:00|13.09|12.99|13.12|13.02|13.12|13.02|13.09|12.99|4
1710729900000|2024-03-18 02:45:00|13.11|13.01|13.16|13.06|13.16|13.06|13.11|13.01|14
1710730200000|2024-03-18 02:50:00|13.2|13.1|13.15|13.05|13.2|13.1|13.15|13.05|26
1710730500000|2024-03-18 02:55:00|13.14|13.04|13.11|13.01|13.15|13.05|13.11|13.01|26
1710730800000|2024-03-18 03:00:00|13.12|13.02|13.15|13.05|13.15|13.05|13.12|13.02|14
1710731100000|2024-03-18 03:05:00|13.14|13.04|13.15|13.05|13.16|13.06|13.13|13.03|30
1710731400000|2024-03-18 03:10:00|13.16|13.06|13.22|13.12|13.24|13.14|13.16|13.06|27
1710731700000|2024-03-18 03:15:00|13.23|13.13|13.22|13.12|13.23|13.13|13.21|13.11|12
1710732000000|2024-03-18 03:20:00|13.21|13.11|13.19|13.09|13.21|13.11|13.19|13.09|11
1710732300000|2024-03-18 03:25:00|13.18|13.08|13.19|13.09|13.19|13.09|13.18|13.08|2
1710732600000|2024-03-18 03:30:00|13.17|13.07|13.17|13.07|13.17|13.07|13.17|13.07|1
1710732900000|2024-03-18 03:35:00|13.18|13.08|13.2|13.1|13.21|13.11|13.18|13.08|7
1710733200000|2024-03-18 03:40:00|13.21|13.11|13.2|13.1|13.22|13.12|13.2|13.1|10
1710733500000|2024-03-18 03:45:00|13.21|13.11|13.19|13.09|13.21|13.11|13.19|13.09|5
1710733800000|2024-03-18 03:50:00|13.2|13.1|13.2|13.1|13.22|13.12|13.2|13.1|7
1710734100000|2024-03-18 03:55:00|13.19|13.09|13.17|13.07|13.19|13.09|13.16|13.06|11
1710734400000|2024-03-18 04:00:00|13.18|13.08|13.12|13.02|13.18|13.08|13.12|13.02|29
1710734700000|2024-03-18 04:05:00|13.13|13.03|13.09|12.99|13.13|13.03|13.08|12.98|50
1710735000000|2024-03-18 04:10:00|13.08|12.98|13.09|12.99|13.1|13|13.08|12.98|22
1710735300000|2024-03-18 04:15:00|13.08|12.98|13.11|13.01|13.12|13.02|13.08|12.98|44
1710735600000|2024-03-18 04:20:00|13.12|13.02|13.15|13.05|13.15|13.05|13.11|13.01|24
1710735900000|2024-03-18 04:25:00|13.16|13.06|13.16|13.06|13.17|13.07|13.15|13.05|41
1710736200000|2024-03-18 04:30:00|13.17|13.07|13.19|13.09|13.19|13.09|13.16|13.06|7
1710736500000|2024-03-18 04:35:00|13.2|13.1|13.22|13.12|13.23|13.13|13.2|13.1|19
1710736800000|2024-03-18 04:40:00|13.23|13.13|13.23|13.13|13.23|13.13|13.23|13.13|1
1710737100000|2024-03-18 04:45:00|13.24|13.14|13.23|13.13|13.24|13.14|13.23|13.13|10
1710737400000|2024-03-18 04:50:00|13.22|13.12|13.22|13.12|13.23|13.13|13.21|13.11|9
1710738000000|2024-03-18 05:00:00|13.23|13.13|13.21|13.11|13.23|13.13|13.2|13.1|17
1710738300000|2024-03-18 05:05:00|13.2|13.1|13.2|13.1|13.2|13.1|13.2|13.1|1
1710738600000|2024-03-18 05:10:00|13.22|13.12|13.24|13.14|13.25|13.15|13.22|13.12|4
1710738900000|2024-03-18 05:15:00|13.23|13.13|13.21|13.11|13.24|13.14|13.2|13.1|17
1710739200000|2024-03-18 05:20:00|13.2|13.1|13.26|13.16|13.26|13.16|13.2|13.1|31
1710739500000|2024-03-18 05:25:00|13.27|13.17|13.31|13.21|13.31|13.21|13.26|13.16|25
1710739800000|2024-03-18 05:30:00|13.3|13.2|13.31|13.21|13.32|13.22|13.29|13.19|14
1710740100000|2024-03-18 05:35:00|13.33|13.23|13.32|13.22|13.33|13.23|13.31|13.21|18
1710740400000|2024-03-18 05:40:00|13.31|13.21|13.3|13.2|13.32|13.22|13.28|13.18|12
1710740700000|2024-03-18 05:45:00|13.29|13.19|13.3|13.2|13.31|13.21|13.29|13.19|18
1710741000000|2024-03-18 05:50:00|13.31|13.21|13.32|13.22|13.33|13.23|13.31|13.21|10
1710741300000|2024-03-18 05:55:00|13.33|13.23|13.33|13.23|13.34|13.24|13.31|13.21|49
1710741600000|2024-03-18 06:00:00|13.32|13.22|13.3|13.2|13.33|13.23|13.3|13.2|75
1710741900000|2024-03-18 06:05:00|13.29|13.19|13.29|13.19|13.3|13.2|13.28|13.18|51
1710742200000|2024-03-18 06:10:00|13.3|13.2|13.29|13.19|13.31|13.21|13.28|13.18|14
1710742500000|2024-03-18 06:15:00|13.28|13.18|13.28|13.18|13.29|13.19|13.27|13.17|29
1710742800000|2024-03-18 06:20:00|13.27|13.17|13.29|13.19|13.3|13.2|13.27|13.17|10
1710743100000|2024-03-18 06:25:00|13.3|13.2|13.28|13.18|13.3|13.2|13.27|13.17|39
1710743400000|2024-03-18 06:30:00|13.27|13.17|13.27|13.17|13.28|13.18|13.26|13.16|17
1710743700000|2024-03-18 06:35:00|13.26|13.16|13.28|13.18|13.28|13.18|13.26|13.16|3
1710744000000|2024-03-18 06:40:00|13.27|13.17|13.32|13.22|13.32|13.22|13.27|13.17|10
1710744300000|2024-03-18 06:45:00|13.31|13.21|13.32|13.22|13.34|13.24|13.31|13.21|34
1710744600000|2024-03-18 06:50:00|13.31|13.21|13.3|13.2|13.32|13.22|13.29|13.19|28
1710744900000|2024-03-18 06:55:00|13.31|13.21|13.28|13.18|13.31|13.21|13.28|13.18|16
1710745200000|2024-03-18 07:00:00|13.27|13.17|13.27|13.17|13.28|13.18|13.26|13.16|21
1710745500000|2024-03-18 07:05:00|13.28|13.18|13.3|13.2|13.3|13.2|13.28|13.18|5
1710745800000|2024-03-18 07:10:00|13.29|13.19|13.3|13.2|13.31|13.21|13.28|13.18|42
1710746100000|2024-03-18 07:15:00|13.31|13.21|13.24|13.14|13.31|13.21|13.24|13.14|30
1710746400000|2024-03-18 07:20:00|13.25|13.15|13.24|13.14|13.25|13.15|13.22|13.12|22
1710746700000|2024-03-18 07:25:00|13.23|13.13|13.24|13.14|13.24|13.14|13.23|13.13|2
1710747000000|2024-03-18 07:30:00|13.23|13.13|13.29|13.19|13.29|13.19|13.23|13.13|11
1710747300000|2024-03-18 07:35:00|13.3|13.2|13.28|13.18|13.31|13.21|13.28|13.18|13
1710747600000|2024-03-18 07:40:00|13.27|13.17|13.28|13.18|13.29|13.19|13.26|13.16|24
1710747900000|2024-03-18 07:45:00|13.27|13.17|13.29|13.19|13.29|13.19|13.27|13.17|29
1710748200000|2024-03-18 07:50:00|13.3|13.2|13.3|13.2|13.32|13.22|13.3|13.2|23
1710748500000|2024-03-18 07:55:00|13.29|13.19|13.3|13.2|13.32|13.22|13.29|13.19|22
1710748800000|2024-03-18 08:00:00|13.29|13.19|13.25|13.15|13.29|13.19|13.25|13.15|69
1710749100000|2024-03-18 08:05:00|13.24|13.14|13.2|13.1|13.25|13.15|13.2|13.1|80
1710749400000|2024-03-18 08:10:00|13.19|13.09|13.16|13.06|13.21|13.11|13.16|13.06|56
1710749700000|2024-03-18 08:15:00|13.17|13.07|13.17|13.07|13.19|13.09|13.14|13.04|99
1710750000000|2024-03-18 08:20:00|13.16|13.06|13.09|12.99|13.17|13.07|13.08|12.98|54
1710750300000|2024-03-18 08:25:00|13.1|13|13.11|13.01|13.11|13.01|13.07|12.97|142
1710750600000|2024-03-18 08:30:00|13.1|13|13.15|13.05|13.15|13.05|13.09|12.99|88
1710750900000|2024-03-18 08:35:00|13.14|13.04|13.13|13.03|13.16|13.06|13.09|12.99|62
1710751200000|2024-03-18 08:40:00|13.14|13.04|13.12|13.02|13.14|13.04|13.1|13|29
1710751500000|2024-03-18 08:45:00|13.13|13.03|13.15|13.05|13.17|13.07|13.12|13.02|45
1710751800000|2024-03-18 08:50:00|13.16|13.06|13.17|13.07|13.21|13.11|13.15|13.05|62
1710752100000|2024-03-18 08:55:00|13.18|13.08|13.18|13.08|13.19|13.09|13.16|13.06|31
1710752400000|2024-03-18 09:00:00|13.17|13.07|13.13|13.03|13.18|13.08|13.1|13|37
1710752700000|2024-03-18 09:05:00|13.14|13.04|13.08|12.98|13.14|13.04|13.07|12.97|79
1710753000000|2024-03-18 09:10:00|13.09|12.99|13.07|12.97|13.09|12.99|13.06|12.96|57
1710753300000|2024-03-18 09:15:00|13.06|12.96|13.1|13|13.11|13.01|13.05|12.95|59
1710753600000|2024-03-18 09:20:00|13.11|13.01|13.1|13|13.14|13.04|13.09|12.99|48
1710753900000|2024-03-18 09:25:00|13.11|13.01|13.11|13.01|13.14|13.04|13.1|13|49
1710754200000|2024-03-18 09:30:00|13.1|13|13.06|12.96|13.1|13|13.06|12.96|4
1710754500000|2024-03-18 09:35:00|13.07|12.97|13.11|13.01|13.13|13.03|13.07|12.97|24
1710754800000|2024-03-18 09:40:00|13.1|13|13.06|12.96|13.11|13.01|13.03|12.93|111
1710755100000|2024-03-18 09:45:00|13.05|12.95|13.06|12.96|13.11|13.01|13.04|12.94|84
1710755400000|2024-03-18 09:50:00|13.05|12.95|12.99|12.89|13.05|12.95|12.98|12.88|81
1710755700000|2024-03-18 09:55:00|13|12.9|13.02|12.92|13.03|12.93|12.98|12.88|49
1710756000000|2024-03-18 10:00:00|13.03|12.93|13.04|12.94|13.06|12.96|13.02|12.92|4
1710756300000|2024-03-18 10:05:00|13.05|12.95|13.04|12.94|13.05|12.95|12.99|12.89|68
1710756600000|2024-03-18 10:10:00|13.03|12.93|13|12.9|13.05|12.95|12.97|12.87|52
1710756900000|2024-03-18 10:15:00|13.01|12.91|13.03|12.93|13.03|12.93|12.98|12.88|73
1710757200000|2024-03-18 10:20:00|13.04|12.94|13.01|12.91|13.04|12.94|12.98|12.88|56
1710757500000|2024-03-18 10:25:00|13.02|12.92|12.98|12.88|13.03|12.93|12.98|12.88|41
1710757800000|2024-03-18 10:30:00|12.99|12.89|13.05|12.95|13.05|12.95|12.98|12.88|55
1710758100000|2024-03-18 10:35:00|13.04|12.94|13.05|12.95|13.06|12.96|13.03|12.93|58
1710758400000|2024-03-18 10:40:00|13.06|12.96|13.06|12.96|13.07|12.97|13.04|12.94|51
1710758700000|2024-03-18 10:45:00|13.07|12.97|13.07|12.97|13.07|12.97|13.03|12.93|57
1710759000000|2024-03-18 10:50:00|13.08|12.98|13.1|13|13.11|13.01|13.07|12.97|41
1710759300000|2024-03-18 10:55:00|13.11|13.01|13.11|13.01|13.11|13.01|13.09|12.99|17
1710759600000|2024-03-18 11:00:00|13.12|13.02|13.1|13|13.12|13.02|13.09|12.99|15
1710759900000|2024-03-18 11:05:00|13.09|12.99|13.11|13.01|13.12|13.02|13.09|12.99|7
1710760200000|2024-03-18 11:10:00|13.14|13.04|13.15|13.05|13.15|13.05|13.14|13.04|2
1710760500000|2024-03-18 11:15:00|13.16|13.06|13.17|13.07|13.18|13.08|13.15|13.05|12
1710760800000|2024-03-18 11:20:00|13.18|13.08|13.18|13.08|13.19|13.09|13.18|13.08|3
1710761100000|2024-03-18 11:25:00|13.19|13.09|13.21|13.11|13.22|13.12|13.19|13.09|7
1710761400000|2024-03-18 11:30:00|13.2|13.1|13.21|13.11|13.21|13.11|13.19|13.09|18
1710761700000|2024-03-18 11:35:00|13.2|13.1|13.21|13.11|13.22|13.12|13.2|13.1|6
1710762000000|2024-03-18 11:40:00|13.2|13.1|13.21|13.11|13.22|13.12|13.19|13.09|10
1710762300000|2024-03-18 11:45:00|13.2|13.1|13.18|13.08|13.2|13.1|13.17|13.07|4
1710762600000|2024-03-18 11:50:00|13.17|13.07|13.17|13.07|13.18|13.08|13.16|13.06|33
1710762900000|2024-03-18 11:55:00|13.16|13.06|13.16|13.06|13.17|13.07|13.15|13.05|35
1710763200000|2024-03-18 12:00:00|13.15|13.05|13.15|13.05|13.17|13.07|13.12|13.02|55
1710763500000|2024-03-18 12:05:00|13.14|13.04|13.17|13.07|13.17|13.07|13.12|13.02|14
1710763800000|2024-03-18 12:10:00|13.18|13.08|13.13|13.03|13.2|13.1|13.13|13.03|46
1710764100000|2024-03-18 12:15:00|13.14|13.04|13.07|12.97|13.14|13.04|13.07|12.97|70
1710764400000|2024-03-18 12:20:00|13.06|12.96|13.07|12.97|13.09|12.99|13.05|12.95|54
1710764700000|2024-03-18 12:25:00|13.08|12.98|13.09|12.99|13.1|13|13.07|12.97|30
1710765000000|2024-03-18 12:30:00|13.08|12.98|13.09|12.99|13.09|12.99|13.05|12.95|38
1710765300000|2024-03-18 12:35:00|13.08|12.98|13.16|13.06|13.17|13.07|13.08|12.98|55
1710765600000|2024-03-18 12:40:00|13.14|13.04|13.1|13|13.14|13.04|13.09|12.99|59
1710765900000|2024-03-18 12:45:00|13.11|13.01|13.09|12.99|13.11|13.01|13.07|12.97|31
1710766200000|2024-03-18 12:50:00|13.1|13|13.15|13.05|13.15|13.05|13.09|12.99|34
1710766500000|2024-03-18 12:55:00|13.14|13.04|13.15|13.05|13.16|13.06|13.12|13.02|46
1710766800000|2024-03-18 13:00:00|13.15|13.05|13.08|12.98|13.15|13.05|13.08|12.98|10
1710767100000|2024-03-18 13:05:00|13.09|12.99|13.07|12.97|13.11|13.01|13.05|12.95|45
1710767400000|2024-03-18 13:10:00|13.08|12.98|13.05|12.95|13.11|13.01|13.05|12.95|94
1710767700000|2024-03-18 13:15:00|13.06|12.96|13|12.9|13.08|12.98|12.99|12.89|109
1710768000000|2024-03-18 13:20:00|12.99|12.89|12.95|12.85|13|12.9|12.94|12.84|129
1710768300000|2024-03-18 13:25:00|12.96|12.86|12.99|12.89|12.99|12.89|12.94|12.84|118
1710768600000|2024-03-18 13:30:00|12.98|12.88|13.07|12.97|13.07|12.97|12.97|12.87|30
1710768900000|2024-03-18 13:35:00|13.08|12.98|13.05|12.95|13.09|12.99|13.05|12.95|44
1710769200000|2024-03-18 13:40:00|13.04|12.94|12.95|12.85|13.06|12.96|12.94|12.84|84
1710769500000|2024-03-18 13:45:00|12.96|12.86|12.91|12.81|12.97|12.87|12.87|12.77|168
1710769800000|2024-03-18 13:50:00|12.92|12.82|12.95|12.85|12.97|12.87|12.91|12.81|132
1710770100000|2024-03-18 13:55:00|12.96|12.86|12.92|12.82|12.96|12.86|12.89|12.79|33
1710770400000|2024-03-18 14:00:00|12.93|12.83|12.89|12.79|12.93|12.83|12.86|12.76|52
1710770700000|2024-03-18 14:05:00|12.9|12.8|12.86|12.76|12.9|12.8|12.85|12.75|49
1710771000000|2024-03-18 14:10:00|12.87|12.77|12.95|12.85|12.95|12.85|12.87|12.77|27
1710771300000|2024-03-18 14:15:00|12.94|12.84|12.87|12.77|12.96|12.86|12.87|12.77|30
1710771600000|2024-03-18 14:20:00|12.88|12.78|12.88|12.78|12.89|12.79|12.84|12.74|33
1710771900000|2024-03-18 14:25:00|12.89|12.79|12.88|12.78|12.91|12.81|12.87|12.77|14
1710772200000|2024-03-18 14:30:00|12.89|12.79|12.81|12.71|12.89|12.79|12.8|12.7|115
1710772500000|2024-03-18 14:35:00|12.82|12.72|12.82|12.72|12.85|12.75|12.8|12.7|109
1710772800000|2024-03-18 14:40:00|12.83|12.73|12.77|12.67|12.84|12.74|12.77|12.67|99
1710773100000|2024-03-18 14:45:00|12.78|12.68|12.79|12.69|12.83|12.73|12.75|12.65|78
1710773400000|2024-03-18 14:50:00|12.78|12.68|12.72|12.62|12.8|12.7|12.71|12.61|68
1710773700000|2024-03-18 14:55:00|12.73|12.63|12.78|12.68|12.79|12.69|12.7|12.6|70
1710774000000|2024-03-18 15:00:00|12.79|12.69|12.75|12.65|12.84|12.74|12.75|12.65|77
1710774300000|2024-03-18 15:05:00|12.76|12.66|12.72|12.62|12.76|12.66|12.69|12.59|87
1710774600000|2024-03-18 15:10:00|12.73|12.63|12.7|12.6|12.74|12.64|12.68|12.58|102
1710774900000|2024-03-18 15:15:00|12.69|12.59|12.68|12.58|12.74|12.64|12.67|12.57|70
1710775200000|2024-03-18 15:20:00|12.67|12.57|12.74|12.64|12.75|12.65|12.66|12.56|48
1710775500000|2024-03-18 15:25:00|12.75|12.65|12.77|12.67|12.78|12.68|12.74|12.64|31
1710775800000|2024-03-18 15:30:00|12.78|12.68|12.82|12.72|12.82|12.72|12.75|12.65|25
1710776100000|2024-03-18 15:35:00|12.81|12.71|12.82|12.72|12.83|12.73|12.8|12.7|48
1710776400000|2024-03-18 15:40:00|12.81|12.71|12.82|12.72|12.82|12.72|12.8|12.7|30
1710776700000|2024-03-18 15:45:00|12.83|12.73|12.81|12.71|12.85|12.75|12.8|12.7|31
1710777000000|2024-03-18 15:50:00|12.82|12.72|12.83|12.73|12.84|12.74|12.81|12.71|84
1710777300000|2024-03-18 15:55:00|12.84|12.74|12.81|12.71|12.84|12.74|12.8|12.7|68
1710777600000|2024-03-18 16:00:00|12.81|12.71|12.76|12.66|12.81|12.71|12.76|12.66|90
1710777900000|2024-03-18 16:05:00|12.77|12.67|12.8|12.7|12.81|12.71|12.76|12.66|80
1710778200000|2024-03-18 16:10:00|12.79|12.69|12.85|12.75|12.85|12.75|12.79|12.69|22
1710778500000|2024-03-18 16:15:00|12.87|12.77|12.92|12.82|12.92|12.82|12.87|12.77|4
1710778800000|2024-03-18 16:20:00|12.93|12.83|12.93|12.83|12.94|12.84|12.9|12.8|65
1710779100000|2024-03-18 16:25:00|12.94|12.84|12.91|12.81|12.94|12.84|12.89|12.79|78
1710779400000|2024-03-18 16:30:00|12.92|12.82|12.85|12.75|12.92|12.82|12.83|12.73|74
1710779700000|2024-03-18 16:35:00|12.86|12.76|12.89|12.79|12.91|12.81|12.85|12.75|72
1710780000000|2024-03-18 16:40:00|12.9|12.8|12.88|12.78|12.92|12.82|12.88|12.78|63
1710780300000|2024-03-18 16:45:00|12.89|12.79|12.77|12.67|12.89|12.79|12.77|12.67|103
1710780600000|2024-03-18 16:50:00|12.78|12.68|12.69|12.59|12.78|12.68|12.69|12.59|38
1710780900000|2024-03-18 16:55:00|12.7|12.6|12.69|12.59|12.7|12.6|12.67|12.57|70
1710781200000|2024-03-18 17:00:00|12.68|12.58|12.64|12.54|12.71|12.61|12.64|12.54|127
1710781500000|2024-03-18 17:05:00|12.63|12.53|12.59|12.49|12.63|12.53|12.55|12.45|107
1710781800000|2024-03-18 17:10:00|12.6|12.5|12.63|12.53|12.66|12.56|12.59|12.49|90
1710782100000|2024-03-18 17:15:00|12.64|12.54|12.72|12.62|12.75|12.65|12.63|12.53|79
1710782400000|2024-03-18 17:20:00|12.71|12.61|12.6|12.5|12.72|12.62|12.59|12.49|100
1710782700000|2024-03-18 17:25:00|12.61|12.51|12.65|12.55|12.68|12.58|12.58|12.48|111
1710783000000|2024-03-18 17:30:00|12.66|12.56|12.72|12.62|12.74|12.64|12.61|12.51|91
1710783300000|2024-03-18 17:35:00|12.71|12.61|12.68|12.58|12.75|12.65|12.68|12.58|96
1710783600000|2024-03-18 17:40:00|12.67|12.57|12.69|12.59|12.69|12.59|12.62|12.52|63
1710783900000|2024-03-18 17:45:00|12.7|12.6|12.68|12.58|12.73|12.63|12.65|12.55|65
1710784200000|2024-03-18 17:50:00|12.67|12.57|12.73|12.63|12.75|12.65|12.67|12.57|79
1710784500000|2024-03-18 17:55:00|12.74|12.64|12.72|12.62|12.77|12.67|12.72|12.62|73
1710784800000|2024-03-18 18:00:00|12.73|12.63|12.69|12.59|12.74|12.64|12.68|12.58|99
1710785100000|2024-03-18 18:05:00|12.7|12.6|12.71|12.61|12.73|12.63|12.65|12.55|136
1710785400000|2024-03-18 18:10:00|12.72|12.62|12.72|12.62|12.76|12.66|12.69|12.59|79
1710785700000|2024-03-18 18:15:00|12.71|12.61|12.7|12.6|12.72|12.62|12.68|12.58|42
1710786000000|2024-03-18 18:20:00|12.69|12.59|12.7|12.6|12.7|12.6|12.66|12.56|46
1710786300000|2024-03-18 18:25:00|12.69|12.59|12.68|12.58|12.7|12.6|12.66|12.56|56
1710786600000|2024-03-18 18:30:00|12.69|12.59|12.68|12.58|12.72|12.62|12.67|12.57|32
1710786900000|2024-03-18 18:35:00|12.67|12.57|12.61|12.51|12.68|12.58|12.61|12.51|35
1710787200000|2024-03-18 18:40:00|12.62|12.52|12.6|12.5|12.64|12.54|12.6|12.5|21
1710787500000|2024-03-18 18:45:00|12.61|12.51|12.62|12.52|12.63|12.53|12.6|12.5|22
1710787800000|2024-03-18 18:50:00|12.63|12.53|12.62|12.52|12.68|12.58|12.61|12.51|44
1710788100000|2024-03-18 18:55:00|12.61|12.51|12.59|12.49|12.62|12.52|12.58|12.48|45
1710788400000|2024-03-18 19:00:00|12.6|12.5|12.55|12.45|12.61|12.51|12.55|12.45|54
1710788700000|2024-03-18 19:05:00|12.56|12.46|12.63|12.53|12.63|12.53|12.55|12.45|30
1710789000000|2024-03-18 19:10:00|12.64|12.54|12.64|12.54|12.65|12.55|12.62|12.52|21
1710789300000|2024-03-18 19:15:00|12.65|12.55|12.63|12.53|12.67|12.57|12.62|12.52|49
1710789600000|2024-03-18 19:20:00|12.64|12.54|12.69|12.59|12.7|12.6|12.63|12.53|36
1710789900000|2024-03-18 19:25:00|12.68|12.58|12.74|12.64|12.75|12.65|12.68|12.58|24
1710790200000|2024-03-18 19:30:00|12.73|12.63|12.73|12.63|12.75|12.65|12.71|12.61|32
1710790500000|2024-03-18 19:35:00|12.74|12.64|12.73|12.63|12.75|12.65|12.73|12.63|16
1710790800000|2024-03-18 19:40:00|12.72|12.62|12.7|12.6|12.72|12.62|12.69|12.59|21
1710791100000|2024-03-18 19:45:00|12.69|12.59|12.69|12.59|12.73|12.63|12.68|12.58|21
1710791400000|2024-03-18 19:50:00|12.68|12.58|12.65|12.55|12.69|12.59|12.62|12.52|20
1710791700000|2024-03-18 19:55:00|12.66|12.56|12.65|12.55|12.67|12.57|12.64|12.54|40
1710792000000|2024-03-18 20:00:00|12.66|12.56|12.7|12.6|12.71|12.61|12.66|12.56|27
1710792300000|2024-03-18 20:05:00|12.71|12.61|12.73|12.63|12.74|12.64|12.7|12.6|31
1710792600000|2024-03-18 20:10:00|12.74|12.64|12.73|12.63|12.75|12.65|12.72|12.62|20
1710792900000|2024-03-18 20:15:00|12.74|12.64|12.76|12.66|12.76|12.66|12.72|12.62|17
1710793200000|2024-03-18 20:20:00|12.77|12.67|12.78|12.68|12.78|12.68|12.73|12.63|32
1710793500000|2024-03-18 20:25:00|12.79|12.69|12.8|12.7|12.81|12.71|12.79|12.69|6
1710793800000|2024-03-18 20:30:00|12.81|12.71|12.81|12.71|12.82|12.72|12.8|12.7|7
1710794100000|2024-03-18 20:35:00|12.82|12.72|12.81|12.71|12.82|12.72|12.81|12.71|22
1710794400000|2024-03-18 20:40:00|12.8|12.7|12.8|12.7|12.8|12.7|12.79|12.69|7
1710794700000|2024-03-18 20:45:00|12.79|12.69|12.79|12.69|12.81|12.71|12.76|12.66|27
1710795000000|2024-03-18 20:50:00|12.8|12.7|12.79|12.69|12.81|12.71|12.77|12.67|18
1710795300000|2024-03-18 20:55:00|12.78|12.68|12.81|12.71|12.81|12.71|12.78|12.68|8
1710795600000|2024-03-18 21:00:00|12.8|12.7|12.81|12.71|12.82|12.72|12.8|12.7|14
1710795900000|2024-03-18 21:05:00|12.82|12.72|12.81|12.71|12.82|12.72|12.81|12.71|12
1710796200000|2024-03-18 21:10:00|12.8|12.7|12.81|12.71|12.81|12.71|12.8|12.7|4
1710796500000|2024-03-18 21:15:00|12.82|12.72|12.81|12.71|12.82|12.72|12.8|12.7|12
1710796800000|2024-03-18 21:20:00|12.8|12.7|12.83|12.73|12.83|12.73|12.8|12.7|16
1710797100000|2024-03-18 21:25:00|12.82|12.72|12.86|12.76|12.86|12.76|12.82|12.72|45
1710797400000|2024-03-18 21:30:00|12.85|12.75|12.87|12.77|12.89|12.79|12.85|12.75|21
1710797700000|2024-03-18 21:35:00|12.88|12.78|12.88|12.78|12.9|12.8|12.88|12.78|7
1710798000000|2024-03-18 21:40:00|12.87|12.77|12.87|12.77|12.87|12.77|12.87|12.77|1
1710798300000|2024-03-18 21:45:00|12.86|12.76|12.85|12.75|12.86|12.76|12.84|12.74|6
1710798600000|2024-03-18 21:50:00|12.84|12.74|12.84|12.74|12.85|12.75|12.84|12.74|15
1710798900000|2024-03-18 21:55:00|12.83|12.73|12.83|12.73|12.83|12.73|12.81|12.71|9
1710799200000|2024-03-18 22:00:00|12.82|12.72|12.81|12.71|12.82|12.72|12.81|12.71|4
1710799500000|2024-03-18 22:05:00|12.82|12.72|12.79|12.69|12.82|12.72|12.78|12.68|13
1710799800000|2024-03-18 22:10:00|12.8|12.7|12.82|12.72|12.82|12.72|12.79|12.69|9
1710800100000|2024-03-18 22:15:00|12.83|12.73|12.86|12.76|12.87|12.77|12.83|12.73|40
1710800400000|2024-03-18 22:20:00|12.87|12.77|12.95|12.85|12.97|12.87|12.84|12.74|83
1710800700000|2024-03-18 22:25:00|12.94|12.84|12.9|12.8|12.96|12.86|12.89|12.79|75
1710801000000|2024-03-18 22:30:00|12.89|12.79|13.08|12.98|13.08|12.98|12.87|12.77|70
1710801300000|2024-03-18 22:35:00|13.07|12.97|13.18|13.08|13.2|13.1|13.06|12.96|77
1710801600000|2024-03-18 22:40:00|13.17|13.07|13.06|12.96|13.21|13.11|13.05|12.95|130
1710801900000|2024-03-18 22:45:00|13.05|12.95|13.1|13|13.14|13.04|13.05|12.95|91
1710802200000|2024-03-18 22:50:00|13.11|13.01|13.19|13.09|13.2|13.1|13.09|12.99|71
1710802500000|2024-03-18 22:55:00|13.2|13.1|13.16|13.06|13.21|13.11|13.13|13.03|51
1710802800000|2024-03-18 23:00:00|13.15|13.05|13.23|13.13|13.23|13.13|13.14|13.04|66
1710803100000|2024-03-18 23:05:00|13.24|13.14|13.22|13.12|13.26|13.16|13.19|13.09|35
1710803400000|2024-03-18 23:10:00|13.23|13.13|13.32|13.22|13.36|13.26|13.22|13.12|55
1710803700000|2024-03-18 23:15:00|13.31|13.21|13.46|13.36|13.49|13.39|13.31|13.21|99
1710804000000|2024-03-18 23:20:00|13.45|13.35|13.61|13.51|13.65|13.55|13.44|13.34|68
1710804300000|2024-03-18 23:25:00|13.62|13.52|13.54|13.44|13.64|13.54|13.52|13.42|55
1710804600000|2024-03-18 23:30:00|13.55|13.45|13.7|13.6|13.72|13.62|13.55|13.45|96
1710804900000|2024-03-18 23:35:00|13.71|13.61|13.68|13.58|13.82|13.72|13.68|13.58|129
1710805200000|2024-03-18 23:40:00|13.69|13.59|13.68|13.58|13.76|13.66|13.64|13.54|120
1710805500000|2024-03-18 23:45:00|13.69|13.59|13.55|13.45|13.71|13.61|13.55|13.45|93
1710805800000|2024-03-18 23:50:00|13.54|13.44|13.58|13.48|13.63|13.53|13.54|13.44|79
1710806100000|2024-03-18 23:55:00|13.57|13.47|13.54|13.44|13.61|13.51|13.54|13.44|112
1710806400000|2024-03-19 00:00:00|13.53|13.43|13.47|13.37|13.54|13.44|13.43|13.33|129
1710806700000|2024-03-19 00:05:00|13.46|13.36|13.44|13.34|13.48|13.38|13.42|13.32|68
1710807000000|2024-03-19 00:10:00|13.45|13.35|13.34|13.24|13.46|13.36|13.34|13.24|40
1710807300000|2024-03-19 00:15:00|13.35|13.25|13.31|13.21|13.35|13.25|13.27|13.17|65
1710807600000|2024-03-19 00:20:00|13.3|13.2|13.23|13.13|13.32|13.22|13.21|13.11|53
1710807900000|2024-03-19 00:25:00|13.22|13.12|13.2|13.1|13.25|13.15|13.19|13.09|49
1710808200000|2024-03-19 00:30:00|13.19|13.09|13.26|13.16|13.3|13.2|13.19|13.09|78
1710808500000|2024-03-19 00:35:00|13.25|13.15|13.18|13.08|13.25|13.15|13.17|13.07|62
1710808800000|2024-03-19 00:40:00|13.19|13.09|13.14|13.04|13.19|13.09|13.14|13.04|86
1710809100000|2024-03-19 00:45:00|13.13|13.03|13.06|12.96|13.14|13.04|13.06|12.96|154
1710809400000|2024-03-19 00:50:00|13.07|12.97|13.03|12.93|13.07|12.97|13.02|12.92|101
1710809700000|2024-03-19 00:55:00|13.02|12.92|13.04|12.94|13.04|12.94|12.98|12.88|119
1710810000000|2024-03-19 01:00:00|13.05|12.95|12.97|12.87|13.08|12.98|12.97|12.87|165
1710810300000|2024-03-19 01:05:00|12.98|12.88|12.84|12.74|12.98|12.88|12.83|12.73|201
1710810600000|2024-03-19 01:10:00|12.83|12.73|12.88|12.78|12.89|12.79|12.82|12.72|206
1710810900000|2024-03-19 01:15:00|12.89|12.79|12.84|12.74|12.94|12.84|12.83|12.73|138
1710811200000|2024-03-19 01:20:00|12.83|12.73|12.84|12.74|12.86|12.76|12.76|12.66|200
1710811500000|2024-03-19 01:25:00|12.85|12.75|12.77|12.67|12.85|12.75|12.69|12.59|191
1710811800000|2024-03-19 01:30:00|12.78|12.68|12.7|12.6|12.82|12.72|12.68|12.58|249
1710812100000|2024-03-19 01:35:00|12.69|12.59|12.74|12.64|12.75|12.65|12.68|12.58|245
1710812400000|2024-03-19 01:40:00|12.75|12.65|12.82|12.72|12.83|12.73|12.75|12.65|142
1710812700000|2024-03-19 01:45:00|12.81|12.71|12.69|12.59|12.83|12.73|12.68|12.58|63
1710813000000|2024-03-19 01:50:00|12.7|12.6|12.74|12.64|12.76|12.66|12.68|12.58|163
1710813300000|2024-03-19 01:55:00|12.75|12.65|12.8|12.7|12.8|12.7|12.73|12.63|82
1710813600000|2024-03-19 02:00:00|12.81|12.71|12.78|12.68|12.82|12.72|12.78|12.68|72
1710813900000|2024-03-19 02:05:00|12.77|12.67|12.81|12.71|12.82|12.72|12.77|12.67|77
1710814200000|2024-03-19 02:10:00|12.8|12.7|12.76|12.66|12.83|12.73|12.76|12.66|67
1710814500000|2024-03-19 02:15:00|12.77|12.67|12.79|12.69|12.8|12.7|12.76|12.66|77
1710814800000|2024-03-19 02:20:00|12.8|12.7|12.82|12.72|12.82|12.72|12.79|12.69|45
1710815100000|2024-03-19 02:25:00|12.81|12.71|12.8|12.7|12.82|12.72|12.79|12.69|36
1710815400000|2024-03-19 02:30:00|12.81|12.71|12.85|12.75|12.85|12.75|12.8|12.7|21
1710815700000|2024-03-19 02:35:00|12.84|12.74|12.82|12.72|12.85|12.75|12.81|12.71|19
1710816000000|2024-03-19 02:40:00|12.83|12.73|12.76|12.66|12.83|12.73|12.76|12.66|52
1710816300000|2024-03-19 02:45:00|12.75|12.65|12.69|12.59|12.76|12.66|12.69|12.59|113
1710816600000|2024-03-19 02:50:00|12.68|12.58|12.74|12.64|12.77|12.67|12.68|12.58|67
1710816900000|2024-03-19 02:55:00|12.75|12.65|12.72|12.62|12.76|12.66|12.71|12.61|38
1710817200000|2024-03-19 03:00:00|12.71|12.61|12.77|12.67|12.77|12.67|12.68|12.58|91
1710817500000|2024-03-19 03:05:00|12.76|12.66|12.79|12.69|12.8|12.7|12.76|12.66|78
1710817800000|2024-03-19 03:10:00|12.8|12.7|12.73|12.63|12.8|12.7|12.73|12.63|88
1710818100000|2024-03-19 03:15:00|12.74|12.64|12.76|12.66|12.77|12.67|12.69|12.59|99
1710818400000|2024-03-19 03:20:00|12.77|12.67|12.73|12.63|12.77|12.67|12.7|12.6|81
1710818700000|2024-03-19 03:25:00|12.74|12.64|12.69|12.59|12.75|12.65|12.68|12.58|62
1710819000000|2024-03-19 03:30:00|12.68|12.58|12.62|12.52|12.71|12.61|12.61|12.51|127
1710819300000|2024-03-19 03:35:00|12.61|12.51|12.54|12.44|12.64|12.54|12.54|12.44|150
1710819600000|2024-03-19 03:40:00|12.53|12.43|12.58|12.48|12.58|12.48|12.52|12.42|186
1710819900000|2024-03-19 03:45:00|12.59|12.49|12.7|12.6|12.7|12.6|12.58|12.48|82
1710820200000|2024-03-19 03:50:00|12.69|12.59|12.76|12.66|12.77|12.67|12.69|12.59|82
1710820500000|2024-03-19 03:55:00|12.77|12.67|12.75|12.65|12.78|12.68|12.74|12.64|73
1710820800000|2024-03-19 04:00:00|12.74|12.64|12.77|12.67|12.8|12.7|12.74|12.64|72
1710821100000|2024-03-19 04:05:00|12.76|12.66|12.8|12.7|12.83|12.73|12.73|12.63|63
1710821400000|2024-03-19 04:10:00|12.81|12.71|12.78|12.68|12.82|12.72|12.77|12.67|64
1710821700000|2024-03-19 04:15:00|12.77|12.67|12.66|12.56|12.78|12.68|12.65|12.55|160
1710822000000|2024-03-19 04:20:00|12.67|12.57|12.73|12.63|12.73|12.63|12.65|12.55|185
1710822300000|2024-03-19 04:25:00|12.72|12.62|12.79|12.69|12.79|12.69|12.72|12.62|96
1710822600000|2024-03-19 04:30:00|12.8|12.7|12.83|12.73|12.83|12.73|12.79|12.69|90
1710822900000|2024-03-19 04:35:00|12.82|12.72|12.72|12.62|12.83|12.73|12.71|12.61|97
1710823200000|2024-03-19 04:40:00|12.71|12.61|12.7|12.6|12.74|12.64|12.69|12.59|64
1710823500000|2024-03-19 04:45:00|12.69|12.59|12.63|12.53|12.72|12.62|12.61|12.51|89
1710823800000|2024-03-19 04:50:00|12.62|12.52|12.63|12.53|12.66|12.56|12.59|12.49|106
1710824100000|2024-03-19 04:55:00|12.62|12.52|12.56|12.46|12.65|12.55|12.56|12.46|93
1710824400000|2024-03-19 05:00:00|12.57|12.47|12.6|12.5|12.63|12.53|12.55|12.45|108
1710824700000|2024-03-19 05:05:00|12.61|12.51|12.56|12.46|12.64|12.54|12.56|12.46|88
1710825000000|2024-03-19 05:10:00|12.57|12.47|12.5|12.4|12.57|12.47|12.49|12.39|102
1710825300000|2024-03-19 05:15:00|12.49|12.39|12.5|12.4|12.54|12.44|12.49|12.39|70
1710825600000|2024-03-19 05:20:00|12.51|12.41|12.51|12.41|12.53|12.43|12.49|12.39|87
1710825900000|2024-03-19 05:25:00|12.5|12.4|12.41|12.31|12.51|12.41|12.4|12.3|133
1710826200000|2024-03-19 05:30:00|12.4|12.3|12.54|12.44|12.56|12.46|12.4|12.3|285
1710826500000|2024-03-19 05:35:00|12.55|12.45|12.49|12.39|12.56|12.46|12.47|12.37|129
1710826800000|2024-03-19 05:40:00|12.48|12.38|12.43|12.33|12.49|12.39|12.4|12.3|132
1710827100000|2024-03-19 05:45:00|12.42|12.32|12.45|12.35|12.46|12.36|12.39|12.29|112
1710827400000|2024-03-19 05:50:00|12.44|12.34|12.47|12.37|12.5|12.4|12.44|12.34|167
1710827700000|2024-03-19 05:55:00|12.48|12.38|12.5|12.4|12.5|12.4|12.46|12.36|129
1710828000000|2024-03-19 06:00:00|12.51|12.41|12.49|12.39|12.53|12.43|12.46|12.36|101
1710828300000|2024-03-19 06:05:00|12.48|12.38|12.44|12.34|12.49|12.39|12.42|12.32|105
1710828600000|2024-03-19 06:10:00|12.43|12.33|12.54|12.44|12.55|12.45|12.43|12.33|168
1710828900000|2024-03-19 06:15:00|12.55|12.45|12.51|12.41|12.55|12.45|12.5|12.4|127
1710829200000|2024-03-19 06:20:00|12.5|12.4|12.51|12.41|12.52|12.42|12.45|12.35|118
1710829500000|2024-03-19 06:25:00|12.5|12.4|12.45|12.35|12.51|12.41|12.44|12.34|50
1710829800000|2024-03-19 06:30:00|12.46|12.36|12.58|12.48|12.59|12.49|12.46|12.36|46
1710830100000|2024-03-19 06:35:00|12.59|12.49|12.65|12.55|12.65|12.55|12.55|12.45|115
1710830400000|2024-03-19 06:40:00|12.66|12.56|12.55|12.45|12.72|12.62|12.53|12.43|117
1710830700000|2024-03-19 06:45:00|12.56|12.46|12.44|12.34|12.57|12.47|12.44|12.34|161
1710831000000|2024-03-19 06:50:00|12.45|12.35|12.47|12.37|12.52|12.42|12.44|12.34|60
1710831300000|2024-03-19 06:55:00|12.48|12.38|12.49|12.39|12.53|12.43|12.46|12.36|64
1710831600000|2024-03-19 07:00:00|12.5|12.4|12.39|12.29|12.5|12.4|12.38|12.28|92
1710831900000|2024-03-19 07:05:00|12.38|12.28|12.35|12.25|12.42|12.32|12.34|12.24|112
1710832200000|2024-03-19 07:10:00|12.34|12.24|12.25|12.15|12.35|12.25|12.23|12.13|130
1710832500000|2024-03-19 07:15:00|12.24|12.14|12.3|12.2|12.32|12.22|12.1|12|246
1710832800000|2024-03-19 07:20:00|12.31|12.21|12.41|12.31|12.42|12.32|12.28|12.18|147
1710833100000|2024-03-19 07:25:00|12.42|12.32|12.45|12.35|12.45|12.35|12.39|12.29|90
1710833400000|2024-03-19 07:30:00|12.44|12.34|12.41|12.31|12.45|12.35|12.39|12.29|72
1710833700000|2024-03-19 07:35:00|12.4|12.3|12.46|12.36|12.46|12.36|12.4|12.3|77
1710834000000|2024-03-19 07:40:00|12.45|12.35|12.4|12.3|12.47|12.37|12.39|12.29|74
1710834300000|2024-03-19 07:45:00|12.41|12.31|12.45|12.35|12.46|12.36|12.41|12.31|91
1710834600000|2024-03-19 07:50:00|12.46|12.36|12.49|12.39|12.5|12.4|12.45|12.35|60
1710834900000|2024-03-19 07:55:00|12.48|12.38|12.52|12.42|12.53|12.43|12.48|12.38|25
1710835200000|2024-03-19 08:00:00|12.5|12.4|12.45|12.35|12.5|12.4|12.43|12.33|25
1710835500000|2024-03-19 08:05:00|12.46|12.36|12.52|12.42|12.52|12.42|12.44|12.34|87
1710835800000|2024-03-19 08:10:00|12.51|12.41|12.5|12.4|12.55|12.45|12.48|12.38|86
1710836100000|2024-03-19 08:15:00|12.51|12.41|12.41|12.31|12.51|12.41|12.41|12.31|46
1710836400000|2024-03-19 08:20:00|12.4|12.3|12.36|12.26|12.44|12.34|12.35|12.25|69
1710836700000|2024-03-19 08:25:00|12.37|12.27|12.3|12.2|12.37|12.27|12.29|12.19|130
1710837000000|2024-03-19 08:30:00|12.29|12.19|12.38|12.28|12.42|12.32|12.26|12.16|188
1710837300000|2024-03-19 08:35:00|12.39|12.29|12.39|12.29|12.42|12.32|12.37|12.27|117
1710837600000|2024-03-19 08:40:00|12.38|12.28|12.28|12.18|12.39|12.29|12.27|12.17|145
1710837900000|2024-03-19 08:45:00|12.27|12.17|12.17|12.07|12.3|12.2|12.17|12.07|203
1710838200000|2024-03-19 08:50:00|12.18|12.08|12.12|12.02|12.23|12.13|12.11|12.01|156
1710838500000|2024-03-19 08:55:00|12.11|12.01|12.15|12.05|12.2|12.1|12.09|11.99|264
1710838800000|2024-03-19 09:00:00|12.14|12.04|12.23|12.13|12.27|12.17|12.14|12.04|200
1710839100000|2024-03-19 09:05:00|12.22|12.12|12.09|11.99|12.23|12.13|12.05|11.95|137
1710839400000|2024-03-19 09:10:00|12.1|12|12.18|12.08|12.2|12.1|11.99|11.89|237
1710839700000|2024-03-19 09:15:00|12.19|12.09|12.22|12.12|12.33|12.23|12.19|12.09|258
1710840000000|2024-03-19 09:20:00|12.23|12.13|12.31|12.21|12.33|12.23|12.21|12.11|196
1710840300000|2024-03-19 09:25:00|12.32|12.22|12.3|12.2|12.33|12.23|12.3|12.2|85
1710840600000|2024-03-19 09:30:00|12.31|12.21|12.36|12.26|12.39|12.29|12.3|12.2|64
1710840900000|2024-03-19 09:35:00|12.35|12.25|12.26|12.16|12.37|12.27|12.25|12.15|94
1710841200000|2024-03-19 09:40:00|12.27|12.17|12.27|12.17|12.28|12.18|12.21|12.11|93
1710841500000|2024-03-19 09:45:00|12.26|12.16|12.32|12.22|12.34|12.24|12.24|12.14|51
1710841800000|2024-03-19 09:50:00|12.33|12.23|12.4|12.3|12.4|12.3|12.32|12.22|90
1710842100000|2024-03-19 09:55:00|12.39|12.29|12.4|12.3|12.42|12.32|12.38|12.28|60
1710842400000|2024-03-19 10:00:00|12.39|12.29|12.34|12.24|12.39|12.29|12.31|12.21|94
1710842700000|2024-03-19 10:05:00|12.33|12.23|12.31|12.21|12.35|12.25|12.28|12.18|109
1710843000000|2024-03-19 10:10:00|12.29|12.19|12.28|12.18|12.29|12.19|12.25|12.15|70
1710843300000|2024-03-19 10:15:00|12.27|12.17|12.18|12.08|12.3|12.2|12.15|12.05|168
1710843600000|2024-03-19 10:20:00|12.19|12.09|12.21|12.11|12.21|12.11|12.15|12.05|175
1710843900000|2024-03-19 10:25:00|12.2|12.1|12.17|12.07|12.21|12.11|12.16|12.06|116
1710844200000|2024-03-19 10:30:00|12.16|12.06|12.18|12.08|12.2|12.1|12.15|12.05|91
1710844500000|2024-03-19 10:35:00|12.17|12.07|12.18|12.08|12.23|12.13|12.17|12.07|110
1710844800000|2024-03-19 10:40:00|12.17|12.07|12.2|12.1|12.21|12.11|12.16|12.06|105
1710845100000|2024-03-19 10:45:00|12.19|12.09|12.27|12.17|12.28|12.18|12.14|12.04|111
1710845400000|2024-03-19 10:50:00|12.28|12.18|12.26|12.16|12.3|12.2|12.24|12.14|127
1710845700000|2024-03-19 10:55:00|12.27|12.17|12.24|12.14|12.28|12.18|12.21|12.11|178
1710846000000|2024-03-19 11:00:00|12.25|12.15|12.17|12.07|12.26|12.16|12.17|12.07|179
1710846300000|2024-03-19 11:05:00|12.18|12.08|12.12|12.02|12.19|12.09|12.11|12.01|119
1710846600000|2024-03-19 11:10:00|12.11|12.01|12.1|12|12.13|12.03|12.08|11.98|162
1710846900000|2024-03-19 11:15:00|12.09|11.99|12.16|12.06|12.16|12.06|12.08|11.98|110
1710847200000|2024-03-19 11:20:00|12.15|12.05|12.11|12.01|12.16|12.06|12.09|11.99|182
1710847500000|2024-03-19 11:25:00|12.12|12.02|12.14|12.04|12.15|12.05|12.1|12|158
1710847800000|2024-03-19 11:30:00|12.15|12.05|12.25|12.15|12.25|12.15|12.14|12.04|163
1710848100000|2024-03-19 11:35:00|12.24|12.14|12.27|12.17|12.28|12.18|12.2|12.1|144
1710848400000|2024-03-19 11:40:00|12.26|12.16|12.31|12.21|12.32|12.22|12.24|12.14|118
1710848700000|2024-03-19 11:45:00|12.32|12.22|12.35|12.25|12.36|12.26|12.29|12.19|101
1710849000000|2024-03-19 11:50:00|12.34|12.24|12.34|12.24|12.35|12.25|12.32|12.22|45
1710849300000|2024-03-19 11:55:00|12.35|12.25|12.33|12.23|12.35|12.25|12.32|12.22|35
1710849600000|2024-03-19 12:00:00|12.34|12.24|12.36|12.26|12.43|12.33|12.32|12.22|113
1710849900000|2024-03-19 12:05:00|12.37|12.27|12.46|12.36|12.47|12.37|12.36|12.26|140
1710850200000|2024-03-19 12:10:00|12.47|12.37|12.45|12.35|12.5|12.4|12.43|12.33|135
1710850500000|2024-03-19 12:15:00|12.44|12.34|12.35|12.25|12.45|12.35|12.34|12.24|224
1710850800000|2024-03-19 12:20:00|12.36|12.26|12.43|12.33|12.45|12.35|12.36|12.26|165
1710851100000|2024-03-19 12:25:00|12.44|12.34|12.43|12.33|12.45|12.35|12.4|12.3|86
1710851400000|2024-03-19 12:30:00|12.44|12.34|12.5|12.4|12.51|12.41|12.43|12.33|115
1710851700000|2024-03-19 12:35:00|12.51|12.41|12.55|12.45|12.55|12.45|12.5|12.4|59
1710852000000|2024-03-19 12:40:00|12.56|12.46|12.6|12.5|12.61|12.51|12.54|12.44|89
1710852300000|2024-03-19 12:45:00|12.59|12.49|12.58|12.48|12.61|12.51|12.54|12.44|94
1710852600000|2024-03-19 12:50:00|12.6|12.5|12.63|12.53|12.63|12.53|12.57|12.47|50
1710852900000|2024-03-19 12:55:00|12.62|12.52|12.57|12.47|12.62|12.52|12.55|12.45|146
1710853200000|2024-03-19 13:00:00|12.56|12.46|12.66|12.56|12.9|12.8|12.55|12.45|294
1710853500000|2024-03-19 13:05:00|12.65|12.55|12.57|12.47|12.66|12.56|12.5|12.4|43
1710853800000|2024-03-19 13:10:00|12.55|12.45|12.5|12.4|12.56|12.46|12.49|12.39|82
1710854100000|2024-03-19 13:15:00|12.49|12.39|12.51|12.41|12.52|12.42|12.49|12.39|89
1710854400000|2024-03-19 13:20:00|12.52|12.42|12.62|12.52|12.64|12.54|12.51|12.41|107
1710854700000|2024-03-19 13:25:00|12.61|12.51|12.65|12.55|12.65|12.55|12.58|12.48|64
1710855000000|2024-03-19 13:30:00|12.64|12.54|12.5|12.4|12.64|12.54|12.5|12.4|71
1710855300000|2024-03-19 13:35:00|12.51|12.41|12.55|12.45|12.6|12.5|12.51|12.41|83
1710855600000|2024-03-19 13:40:00|12.56|12.46|12.51|12.41|12.56|12.46|12.49|12.39|86
1710855900000|2024-03-19 13:45:00|12.5|12.4|12.5|12.4|12.53|12.43|12.49|12.39|53
1710856200000|2024-03-19 13:50:00|12.49|12.39|12.54|12.44|12.56|12.46|12.48|12.38|82
1710856500000|2024-03-19 13:55:00|12.55|12.45|12.58|12.48|12.6|12.5|12.54|12.44|68
1710856800000|2024-03-19 14:00:00|12.57|12.47|12.5|12.4|12.58|12.48|12.5|12.4|86
1710857100000|2024-03-19 14:05:00|12.49|12.39|12.44|12.34|12.51|12.41|12.44|12.34|68
1710857400000|2024-03-19 14:10:00|12.45|12.35|12.44|12.34|12.47|12.37|12.42|12.32|94
1710857700000|2024-03-19 14:15:00|12.45|12.35|12.46|12.36|12.51|12.41|12.43|12.33|98
1710858000000|2024-03-19 14:20:00|12.47|12.37|12.43|12.33|12.48|12.38|12.41|12.31|72
1710858300000|2024-03-19 14:25:00|12.42|12.32|12.44|12.34|12.49|12.39|12.42|12.32|73
1710858600000|2024-03-19 14:30:00|12.47|12.37|12.44|12.34|12.51|12.41|12.43|12.33|79
1710858900000|2024-03-19 14:35:00|12.45|12.35|12.51|12.41|12.52|12.42|12.44|12.34|31
1710859200000|2024-03-19 14:40:00|12.5|12.4|12.54|12.44|12.54|12.44|12.5|12.4|47
1710859500000|2024-03-19 14:45:00|12.55|12.45|12.56|12.46|12.56|12.46|12.5|12.4|70
1710859800000|2024-03-19 14:50:00|12.57|12.47|12.58|12.48|12.6|12.5|12.55|12.45|90
1710860100000|2024-03-19 14:55:00|12.59|12.49|12.59|12.49|12.61|12.51|12.56|12.46|73
1710860400000|2024-03-19 15:00:00|12.62|12.52|12.55|12.45|12.62|12.52|12.49|12.39|38
1710860700000|2024-03-19 15:05:00|12.54|12.44|12.54|12.44|12.61|12.51|12.54|12.44|81
1710861000000|2024-03-19 15:10:00|12.53|12.43|12.5|12.4|12.56|12.46|12.47|12.37|132
1710861300000|2024-03-19 15:15:00|12.49|12.39|12.56|12.46|12.56|12.46|12.43|12.33|136
1710861600000|2024-03-19 15:20:00|12.55|12.45|12.6|12.5|12.61|12.51|12.54|12.44|72
1710861900000|2024-03-19 15:25:00|12.59|12.49|12.62|12.52|12.66|12.56|12.59|12.49|121
1710862200000|2024-03-19 15:30:00|12.61|12.51|12.65|12.55|12.68|12.58|12.61|12.51|126
1710862500000|2024-03-19 15:35:00|12.66|12.56|12.66|12.56|12.68|12.58|12.63|12.53|69
1710862800000|2024-03-19 15:40:00|12.65|12.55|12.71|12.61|12.71|12.61|12.65|12.55|35
1710863100000|2024-03-19 15:45:00|12.7|12.6|12.74|12.64|12.74|12.64|12.65|12.55|49
1710863400000|2024-03-19 15:50:00|12.73|12.63|12.71|12.61|12.75|12.65|12.68|12.58|73
1710863700000|2024-03-19 15:55:00|12.7|12.6|12.71|12.61|12.78|12.68|12.68|12.58|94
1710864000000|2024-03-19 16:00:00|12.7|12.6|12.76|12.66|12.81|12.71|12.68|12.58|91
1710864300000|2024-03-19 16:05:00|12.77|12.67|12.82|12.72|12.85|12.75|12.75|12.65|92
1710864600000|2024-03-19 16:10:00|12.83|12.73|12.78|12.68|12.86|12.76|12.77|12.67|168
1710864900000|2024-03-19 16:15:00|12.77|12.67|12.75|12.65|12.78|12.68|12.69|12.59|123
1710865200000|2024-03-19 16:20:00|12.76|12.66|12.76|12.66|12.77|12.67|12.7|12.6|99
1710865500000|2024-03-19 16:25:00|12.75|12.65|12.76|12.66|12.77|12.67|12.72|12.62|96
1710865800000|2024-03-19 16:30:00|12.77|12.67|12.75|12.65|12.79|12.69|12.71|12.61|112
1710866100000|2024-03-19 16:35:00|12.74|12.64|12.76|12.66|12.79|12.69|12.71|12.61|63
1710866400000|2024-03-19 16:40:00|12.77|12.67|12.8|12.7|12.81|12.71|12.76|12.66|43
1710866700000|2024-03-19 16:45:00|12.79|12.69|12.75|12.65|12.8|12.7|12.7|12.6|93
1710867000000|2024-03-19 16:50:00|12.74|12.64|12.79|12.69|12.81|12.71|12.74|12.64|68
1710867300000|2024-03-19 16:55:00|12.8|12.7|12.77|12.67|12.82|12.72|12.77|12.67|50
1710867600000|2024-03-19 17:00:00|12.78|12.68|12.82|12.72|12.83|12.73|12.74|12.64|95
1710867900000|2024-03-19 17:05:00|12.83|12.73|12.8|12.7|12.85|12.75|12.78|12.68|94
1710868200000|2024-03-19 17:10:00|12.79|12.69|12.85|12.75|12.85|12.75|12.79|12.69|67
1710868500000|2024-03-19 17:15:00|12.84|12.74|12.84|12.74|12.85|12.75|12.79|12.69|38
1710868800000|2024-03-19 17:20:00|12.85|12.75|12.82|12.72|12.85|12.75|12.82|12.72|17
1710869100000|2024-03-19 17:25:00|12.83|12.73|12.84|12.74|12.85|12.75|12.82|12.72|42
1710869400000|2024-03-19 17:30:00|12.83|12.73|12.8|12.7|12.83|12.73|12.79|12.69|64
1710869700000|2024-03-19 17:35:00|12.79|12.69|12.74|12.64|12.8|12.7|12.74|12.64|50
1710870000000|2024-03-19 17:40:00|12.75|12.65|12.76|12.66|12.77|12.67|12.72|12.62|122
1710870300000|2024-03-19 17:45:00|12.77|12.67|12.77|12.67|12.8|12.7|12.76|12.66|61
1710870600000|2024-03-19 17:50:00|12.76|12.66|12.77|12.67|12.78|12.68|12.73|12.63|74
1710870900000|2024-03-19 17:55:00|12.78|12.68|12.78|12.68|12.79|12.69|12.76|12.66|31
1710871200000|2024-03-19 18:00:00|12.77|12.67|12.78|12.68|12.79|12.69|12.74|12.64|62
1710871500000|2024-03-19 18:05:00|12.79|12.69|12.72|12.62|12.79|12.69|12.7|12.6|90
1710871800000|2024-03-19 18:10:00|12.71|12.61|12.7|12.6|12.73|12.63|12.68|12.58|68
1710872100000|2024-03-19 18:15:00|12.71|12.61|12.78|12.68|12.78|12.68|12.7|12.6|66
1710872400000|2024-03-19 18:20:00|12.79|12.69|12.78|12.68|12.8|12.7|12.77|12.67|20
1710872700000|2024-03-19 18:25:00|12.77|12.67|12.81|12.71|12.81|12.71|12.77|12.67|25
1710873000000|2024-03-19 18:30:00|12.82|12.72|12.84|12.74|12.85|12.75|12.81|12.71|15
1710873300000|2024-03-19 18:35:00|12.85|12.75|12.82|12.72|12.85|12.75|12.81|12.71|36
1710873600000|2024-03-19 18:40:00|12.81|12.71|12.82|12.72|12.84|12.74|12.8|12.7|67
1710873900000|2024-03-19 18:45:00|12.81|12.71|12.78|12.68|12.83|12.73|12.77|12.67|54
1710874200000|2024-03-19 18:50:00|12.77|12.67|12.76|12.66|12.78|12.68|12.75|12.65|44
1710874500000|2024-03-19 18:55:00|12.77|12.67|12.78|12.68|12.79|12.69|12.76|12.66|26
1710874800000|2024-03-19 19:00:00|12.77|12.67|12.75|12.65|12.79|12.69|12.75|12.65|24
1710875100000|2024-03-19 19:05:00|12.74|12.64|12.81|12.71|12.81|12.71|12.74|12.64|40
1710875400000|2024-03-19 19:10:00|12.82|12.72|12.81|12.71|12.83|12.73|12.81|12.71|16
1710875700000|2024-03-19 19:15:00|12.8|12.7|12.83|12.73|12.84|12.74|12.79|12.69|34
1710876000000|2024-03-19 19:20:00|12.84|12.74|12.83|12.73|12.85|12.75|12.83|12.73|16
1710876300000|2024-03-19 19:25:00|12.84|12.74|12.81|12.71|12.84|12.74|12.78|12.68|31
1710876600000|2024-03-19 19:30:00|12.8|12.7|12.78|12.68|12.81|12.71|12.77|12.67|73
1710876900000|2024-03-19 19:35:00|12.77|12.67|12.79|12.69|12.79|12.69|12.77|12.67|37
1710877200000|2024-03-19 19:40:00|12.8|12.7|12.78|12.68|12.81|12.71|12.78|12.68|25
1710877500000|2024-03-19 19:45:00|12.77|12.67|12.77|12.67|12.81|12.71|12.77|12.67|17
1710877800000|2024-03-19 19:50:00|12.76|12.66|12.73|12.63|12.76|12.66|12.73|12.63|26
1710878100000|2024-03-19 19:55:00|12.74|12.64|12.79|12.69|12.79|12.69|12.74|12.64|19
1710878400000|2024-03-19 20:00:00|12.8|12.7|12.73|12.63|12.82|12.72|12.72|12.62|62
1710878700000|2024-03-19 20:05:00|12.72|12.62|12.69|12.59|12.73|12.63|12.68|12.58|84
1710879000000|2024-03-19 20:10:00|12.68|12.58|12.68|12.58|12.71|12.61|12.66|12.56|108
1710879300000|2024-03-19 20:15:00|12.69|12.59|12.62|12.52|12.7|12.6|12.61|12.51|132
1710879600000|2024-03-19 20:20:00|12.61|12.51|12.56|12.46|12.63|12.53|12.55|12.45|78
1710879900000|2024-03-19 20:25:00|12.55|12.45|12.57|12.47|12.57|12.47|12.53|12.43|53
1710880200000|2024-03-19 20:30:00|12.58|12.48|12.67|12.57|12.68|12.58|12.57|12.47|78
1710880500000|2024-03-19 20:35:00|12.66|12.56|12.64|12.54|12.68|12.58|12.64|12.54|59
1710880800000|2024-03-19 20:40:00|12.63|12.53|12.56|12.46|12.63|12.53|12.55|12.45|86
1710881100000|2024-03-19 20:45:00|12.55|12.45|12.61|12.51|12.62|12.52|12.52|12.42|69
1710881400000|2024-03-19 20:50:00|12.62|12.52|12.53|12.43|12.62|12.52|12.52|12.42|52
1710881700000|2024-03-19 20:55:00|12.52|12.42|12.55|12.45|12.57|12.47|12.51|12.41|72
1710882000000|2024-03-19 21:00:00|12.56|12.46|12.52|12.42|12.58|12.48|12.52|12.42|37
1710882300000|2024-03-19 21:05:00|12.53|12.43|12.5|12.4|12.53|12.43|12.46|12.36|46
1710882600000|2024-03-19 21:10:00|12.49|12.39|12.52|12.42|12.53|12.43|12.48|12.38|50
1710882900000|2024-03-19 21:15:00|12.51|12.41|12.6|12.5|12.61|12.51|12.5|12.4|56
1710883200000|2024-03-19 21:20:00|12.59|12.49|12.49|12.39|12.59|12.49|12.48|12.38|51
1710883500000|2024-03-19 21:25:00|12.48|12.38|12.49|12.39|12.51|12.41|12.47|12.37|16
1710883800000|2024-03-19 21:30:00|12.5|12.4|12.48|12.38|12.5|12.4|12.44|12.34|25
1710884100000|2024-03-19 21:35:00|12.49|12.39|12.49|12.39|12.5|12.4|12.48|12.38|5
1710884400000|2024-03-19 21:40:00|12.48|12.38|12.47|12.37|12.48|12.38|12.47|12.37|4
1710884700000|2024-03-19 21:45:00|12.48|12.38|12.53|12.43|12.53|12.43|12.48|12.38|14
1710885000000|2024-03-19 21:50:00|12.54|12.44|12.55|12.45|12.55|12.45|12.54|12.44|2
1710885300000|2024-03-19 21:55:00|12.54|12.44|12.51|12.41|12.54|12.44|12.5|12.4|8
1710885600000|2024-03-19 22:00:00|12.52|12.42|12.48|12.38|12.54|12.44|12.47|12.37|37
1710885900000|2024-03-19 22:05:00|12.49|12.39|12.44|12.34|12.52|12.42|12.44|12.34|100
1710886200000|2024-03-19 22:10:00|12.43|12.33|12.37|12.27|12.45|12.35|12.36|12.26|59
1710886500000|2024-03-19 22:15:00|12.38|12.28|12.32|12.22|12.39|12.29|12.3|12.2|101
1710886800000|2024-03-19 22:20:00|12.31|12.21|12.25|12.15|12.32|12.22|12.23|12.13|85
1710887100000|2024-03-19 22:25:00|12.26|12.16|12.22|12.12|12.29|12.19|12.21|12.11|67
1710887400000|2024-03-19 22:30:00|12.21|12.11|12.29|12.19|12.34|12.24|12.2|12.1|91
1710887700000|2024-03-19 22:35:00|12.28|12.18|12.21|12.11|12.3|12.2|12.2|12.1|98
1710888000000|2024-03-19 22:40:00|12.22|12.12|12.17|12.07|12.25|12.15|12.16|12.06|104
1710888300000|2024-03-19 22:45:00|12.16|12.06|12.22|12.12|12.23|12.13|12.16|12.06|146
1710888600000|2024-03-19 22:50:00|12.23|12.13|12.15|12.05|12.23|12.13|12.14|12.04|87
1710888900000|2024-03-19 22:55:00|12.14|12.04|12.19|12.09|12.2|12.1|12.12|12.02|152
1710889200000|2024-03-19 23:00:00|12.2|12.1|12.09|11.99|12.24|12.14|12.07|11.97|198
1710889500000|2024-03-19 23:05:00|12.1|12|12.09|11.99|12.11|12.01|12.06|11.96|148
1710889800000|2024-03-19 23:10:00|12.08|11.98|12.01|11.91|12.09|11.99|12|11.9|157
1710890100000|2024-03-19 23:15:00|12|11.9|12.06|11.96|12.07|11.97|11.96|11.86|193
1710890400000|2024-03-19 23:20:00|12.05|11.95|11.94|11.84|12.06|11.96|11.92|11.82|196
1710890700000|2024-03-19 23:25:00|11.95|11.85|11.97|11.87|12.02|11.92|11.93|11.83|85
1710891000000|2024-03-19 23:30:00|11.98|11.88|12.07|11.97|12.08|11.98|11.97|11.87|183
1710891300000|2024-03-19 23:35:00|12.06|11.96|12.06|11.96|12.08|11.98|12.04|11.94|243
1710891600000|2024-03-19 23:40:00|12.07|11.97|12.13|12.03|12.16|12.06|12.06|11.96|143
1710891900000|2024-03-19 23:45:00|12.12|12.02|12.18|12.08|12.2|12.1|12.12|12.02|54
1710892200000|2024-03-19 23:50:00|12.19|12.09|12.13|12.03|12.21|12.11|12.13|12.03|66
1710892500000|2024-03-19 23:55:00|12.14|12.04|12.13|12.03|12.15|12.05|12.1|12|100
1710892800000|2024-03-20 00:00:00|12.12|12.02|12.15|12.05|12.24|12.14|12.11|12.01|142
1710893100000|2024-03-20 00:05:00|12.14|12.04|12.2|12.1|12.21|12.11|12.12|12.02|121
1710893400000|2024-03-20 00:10:00|12.19|12.09|12.2|12.1|12.24|12.14|12.17|12.07|152
1710893700000|2024-03-20 00:15:00|12.19|12.09|12.23|12.13|12.25|12.15|12.14|12.04|121
1710894000000|2024-03-20 00:20:00|12.25|12.15|12.28|12.18|12.28|12.18|12.23|12.13|94
1710894300000|2024-03-20 00:25:00|12.29|12.19|12.28|12.18|12.33|12.23|12.28|12.18|110
1710894600000|2024-03-20 00:30:00|12.27|12.17|12.25|12.15|12.29|12.19|12.19|12.09|105
1710894900000|2024-03-20 00:35:00|12.26|12.16|12.31|12.21|12.36|12.26|12.24|12.14|114
1710895200000|2024-03-20 00:40:00|12.32|12.22|12.31|12.21|12.34|12.24|12.28|12.18|106
1710895500000|2024-03-20 00:45:00|12.32|12.22|12.28|12.18|12.33|12.23|12.27|12.17|89
1710895800000|2024-03-20 00:50:00|12.27|12.17|12.33|12.23|12.33|12.23|12.27|12.17|40
1710896100000|2024-03-20 00:55:00|12.34|12.24|12.38|12.28|12.39|12.29|12.34|12.24|59
1710896400000|2024-03-20 01:00:00|12.39|12.29|12.28|12.18|12.39|12.29|12.28|12.18|82
1710896700000|2024-03-20 01:05:00|12.27|12.17|12.25|12.15|12.28|12.18|12.24|12.14|161
1710897000000|2024-03-20 01:10:00|12.24|12.14|12.25|12.15|12.27|12.17|12.19|12.09|160
1710897300000|2024-03-20 01:15:00|12.24|12.14|12.14|12.04|12.26|12.16|12.14|12.04|97
1710897600000|2024-03-20 01:20:00|12.13|12.03|12.09|11.99|12.15|12.05|12.09|11.99|121
1710897900000|2024-03-20 01:25:00|12.08|11.98|12.19|12.09|12.2|12.1|12.06|11.96|158
1710898200000|2024-03-20 01:30:00|12.2|12.1|12.11|12.01|12.21|12.11|12.11|12.01|112
1710898500000|2024-03-20 01:35:00|12.1|12|12.12|12.02|12.17|12.07|12.09|11.99|143
1710898800000|2024-03-20 01:40:00|12.13|12.03|12.09|11.99|12.13|12.03|12.07|11.97|141
1710899100000|2024-03-20 01:45:00|12.08|11.98|12.16|12.06|12.18|12.08|12.08|11.98|57
1710899400000|2024-03-20 01:50:00|12.17|12.07|12.21|12.11|12.22|12.12|12.16|12.06|107
1710899700000|2024-03-20 01:55:00|12.2|12.1|12.16|12.06|12.22|12.12|12.12|12.02|109
1710900000000|2024-03-20 02:00:00|12.17|12.07|12.21|12.11|12.22|12.12|12.1|12|123
1710900300000|2024-03-20 02:05:00|12.2|12.1|12.21|12.11|12.22|12.12|12.18|12.08|110
1710900600000|2024-03-20 02:10:00|12.2|12.1|12.24|12.14|12.24|12.14|12.2|12.1|79
1710900900000|2024-03-20 02:15:00|12.23|12.13|12.25|12.15|12.25|12.15|12.21|12.11|33
1710901200000|2024-03-20 02:20:00|12.24|12.14|12.23|12.13|12.25|12.15|12.2|12.1|38
1710901500000|2024-03-20 02:25:00|12.24|12.14|12.28|12.18|12.29|12.19|12.23|12.13|69
1710901800000|2024-03-20 02:30:00|12.27|12.17|12.25|12.15|12.29|12.19|12.22|12.12|81
1710902100000|2024-03-20 02:35:00|12.24|12.14|12.28|12.18|12.29|12.19|12.24|12.14|65
1710902400000|2024-03-20 02:40:00|12.27|12.17|12.31|12.21|12.32|12.22|12.24|12.14|47
1710902700000|2024-03-20 02:45:00|12.3|12.2|12.34|12.24|12.35|12.25|12.3|12.2|45
1710903000000|2024-03-20 02:50:00|12.35|12.25|12.32|12.22|12.35|12.25|12.3|12.2|38
1710903300000|2024-03-20 02:55:00|12.33|12.23|12.34|12.24|12.34|12.24|12.3|12.2|58
1710903600000|2024-03-20 03:00:00|12.34|12.24|12.38|12.28|12.39|12.29|12.34|12.24|35
1710903900000|2024-03-20 03:05:00|12.39|12.29|12.34|12.24|12.39|12.29|12.34|12.24|22
1710904200000|2024-03-20 03:10:00|12.35|12.25|12.34|12.24|12.36|12.26|12.32|12.22|38
1710904500000|2024-03-20 03:15:00|12.33|12.23|12.37|12.27|12.38|12.28|12.31|12.21|42
1710904800000|2024-03-20 03:20:00|12.38|12.28|12.37|12.27|12.38|12.28|12.37|12.27|54
1710905100000|2024-03-20 03:25:00|12.38|12.28|12.38|12.28|12.38|12.28|12.37|12.27|5
1710905400000|2024-03-20 03:30:00|12.37|12.27|12.33|12.23|12.37|12.27|12.32|12.22|43
1710905700000|2024-03-20 03:35:00|12.34|12.24|12.35|12.25|12.36|12.26|12.34|12.24|4
1710906000000|2024-03-20 03:40:00|12.34|12.24|12.3|12.2|12.35|12.25|12.3|12.2|19
1710906300000|2024-03-20 03:45:00|12.31|12.21|12.24|12.14|12.31|12.21|12.23|12.13|84
1710906600000|2024-03-20 03:50:00|12.25|12.15|12.21|12.11|12.27|12.17|12.21|12.11|71
1710906900000|2024-03-20 03:55:00|12.2|12.1|12.1|12|12.22|12.12|12.06|11.96|152
1710907200000|2024-03-20 04:00:00|12.11|12.01|12.18|12.08|12.2|12.1|12.09|11.99|112
1710907500000|2024-03-20 04:05:00|12.17|12.07|12.21|12.11|12.21|12.11|12.07|11.97|155
1710907800000|2024-03-20 04:10:00|12.2|12.1|12.19|12.09|12.21|12.11|12.15|12.05|92
1710908100000|2024-03-20 04:15:00|12.18|12.08|12.2|12.1|12.21|12.11|12.15|12.05|99
1710908400000|2024-03-20 04:20:00|12.19|12.09|12.07|11.97|12.2|12.1|12.07|11.97|129
1710908700000|2024-03-20 04:25:00|12.08|11.98|12.07|11.97|12.12|12.02|12.05|11.95|74
1710909000000|2024-03-20 04:30:00|12.06|11.96|11.97|11.87|12.09|11.99|11.95|11.85|126
1710909300000|2024-03-20 04:35:00|11.96|11.86|11.98|11.88|12|11.9|11.91|11.81|215
1710909600000|2024-03-20 04:40:00|11.99|11.89|12|11.9|12.07|11.97|11.97|11.87|158
1710909900000|2024-03-20 04:45:00|11.99|11.89|12.01|11.91|12.03|11.93|11.96|11.86|127
1710910200000|2024-03-20 04:50:00|12.02|11.92|11.98|11.88|12.03|11.93|11.94|11.84|101
1710910500000|2024-03-20 04:55:00|11.99|11.89|12.02|11.92|12.06|11.96|11.98|11.88|72
1710910800000|2024-03-20 05:00:00|12.03|11.93|12|11.9|12.1|12|12|11.9|90
1710911100000|2024-03-20 05:05:00|12.01|11.91|11.92|11.82|12.01|11.91|11.91|11.81|102
1710911400000|2024-03-20 05:10:00|11.93|11.83|11.92|11.82|11.97|11.87|11.88|11.78|178
1710911700000|2024-03-20 05:15:00|11.93|11.83|11.93|11.83|11.94|11.84|11.88|11.78|103
1710912000000|2024-03-20 05:20:00|11.94|11.84|11.83|11.73|11.96|11.86|11.81|11.71|132
1710912300000|2024-03-20 05:25:00|11.82|11.72|11.84|11.74|11.88|11.78|11.77|11.67|149
1710912600000|2024-03-20 05:30:00|11.85|11.75|11.9|11.8|11.9|11.8|11.78|11.68|151
1710912900000|2024-03-20 05:35:00|11.89|11.79|11.95|11.85|11.97|11.87|11.87|11.77|141
1710913200000|2024-03-20 05:40:00|11.96|11.86|11.97|11.87|11.97|11.87|11.92|11.82|96
1710913500000|2024-03-20 05:45:00|11.98|11.88|11.98|11.88|11.99|11.89|11.9|11.8|105
1710913800000|2024-03-20 05:50:00|11.97|11.87|11.98|11.88|11.98|11.88|11.94|11.84|116
1710914100000|2024-03-20 05:55:00|11.99|11.89|12.01|11.91|12.05|11.95|11.98|11.88|111
1710914400000|2024-03-20 06:00:00|12|11.9|12.02|11.92|12.04|11.94|12|11.9|87
1710914700000|2024-03-20 06:05:00|12.01|11.91|12.05|11.95|12.06|11.96|12.01|11.91|69
1710915000000|2024-03-20 06:10:00|12.06|11.96|12.06|11.96|12.06|11.96|12.04|11.94|23
1710915300000|2024-03-20 06:15:00|12.05|11.95|12.08|11.98|12.08|11.98|12.03|11.93|70
1710915600000|2024-03-20 06:20:00|12.09|11.99|12.13|12.03|12.15|12.05|12.09|11.99|85
1710915900000|2024-03-20 06:25:00|12.14|12.04|12.18|12.08|12.18|12.08|12.13|12.03|18
1710916200000|2024-03-20 06:30:00|12.19|12.09|12.15|12.05|12.2|12.1|12.14|12.04|75
1710916500000|2024-03-20 06:35:00|12.16|12.06|12.16|12.06|12.18|12.08|12.13|12.03|57
1710916800000|2024-03-20 06:40:00|12.17|12.07|12.21|12.11|12.22|12.12|12.17|12.07|33
1710917100000|2024-03-20 06:45:00|12.2|12.1|12.21|12.11|12.22|12.12|12.17|12.07|78
1710917400000|2024-03-20 06:50:00|12.2|12.1|12.2|12.1|12.2|12.1|12.2|12.1|1
1710917700000|2024-03-20 06:55:00|12.19|12.09|12.19|12.09|12.19|12.09|12.17|12.07|23
1710918000000|2024-03-20 07:00:00|12.18|12.08|12.2|12.1|12.2|12.1|12.16|12.06|69
1710918300000|2024-03-20 07:05:00|12.21|12.11|12.2|12.1|12.22|12.12|12.19|12.09|22
1710918600000|2024-03-20 07:10:00|12.21|12.11|12.24|12.14|12.24|12.14|12.2|12.1|5
1710918900000|2024-03-20 07:15:00|12.25|12.15|12.31|12.21|12.32|12.22|12.23|12.13|57
1710919200000|2024-03-20 07:20:00|12.3|12.2|12.37|12.27|12.37|12.27|12.29|12.19|60
1710919500000|2024-03-20 07:25:00|12.38|12.28|12.37|12.27|12.38|12.28|12.36|12.26|32
1710919800000|2024-03-20 07:30:00|12.36|12.26|12.37|12.27|12.38|12.28|12.3|12.2|162
1710920100000|2024-03-20 07:35:00|12.36|12.26|12.4|12.3|12.42|12.32|12.35|12.25|105
1710920400000|2024-03-20 07:40:00|12.41|12.31|12.46|12.36|12.47|12.37|12.4|12.3|54
1710920700000|2024-03-20 07:45:00|12.47|12.37|12.43|12.33|12.48|12.38|12.41|12.31|91
1710921000000|2024-03-20 07:50:00|12.42|12.32|12.49|12.39|12.51|12.41|12.42|12.32|56
1710921300000|2024-03-20 07:55:00|12.48|12.38|12.45|12.35|12.49|12.39|12.45|12.35|62
1710921600000|2024-03-20 08:00:00|12.44|12.34|12.42|12.32|12.46|12.36|12.41|12.31|87
1710921900000|2024-03-20 08:05:00|12.43|12.33|12.51|12.41|12.52|12.42|12.4|12.3|71
1710922200000|2024-03-20 08:10:00|12.52|12.42|12.51|12.41|12.53|12.43|12.49|12.39|92
1710922500000|2024-03-20 08:15:00|12.52|12.42|12.5|12.4|12.53|12.43|12.46|12.36|91
1710922800000|2024-03-20 08:20:00|12.51|12.41|12.51|12.41|12.53|12.43|12.48|12.38|53
1710923100000|2024-03-20 08:25:00|12.5|12.4|12.52|12.42|12.53|12.43|12.5|12.4|9
1710923400000|2024-03-20 08:30:00|12.51|12.41|12.53|12.43|12.53|12.43|12.49|12.39|62
1710923700000|2024-03-20 08:35:00|12.52|12.42|12.46|12.36|12.53|12.43|12.46|12.36|101
1710924000000|2024-03-20 08:40:00|12.47|12.37|12.46|12.36|12.48|12.38|12.43|12.33|78
1710924300000|2024-03-20 08:45:00|12.47|12.37|12.51|12.41|12.54|12.44|12.46|12.36|33
1710924600000|2024-03-20 08:50:00|12.52|12.42|12.48|12.38|12.52|12.42|12.47|12.37|37
1710924900000|2024-03-20 08:55:00|12.47|12.37|12.45|12.35|12.48|12.38|12.44|12.34|163
1710925200000|2024-03-20 09:00:00|12.44|12.34|12.5|12.4|12.51|12.41|12.44|12.34|86
1710925500000|2024-03-20 09:05:00|12.51|12.41|12.53|12.43|12.53|12.43|12.5|12.4|23
1710925800000|2024-03-20 09:10:00|12.52|12.42|12.5|12.4|12.53|12.43|12.47|12.37|43
1710926100000|2024-03-20 09:15:00|12.51|12.41|12.53|12.43|12.53|12.43|12.5|12.4|33
1710926400000|2024-03-20 09:20:00|12.54|12.44|12.53|12.43|12.54|12.44|12.52|12.42|98
1710926700000|2024-03-20 09:25:00|12.52|12.42|12.52|12.42|12.53|12.43|12.5|12.4|7
1710927000000|2024-03-20 09:30:00|12.53|12.43|12.5|12.4|12.54|12.44|12.5|12.4|36
1710927300000|2024-03-20 09:35:00|12.51|12.41|12.52|12.42|12.54|12.44|12.51|12.41|28
1710927600000|2024-03-20 09:40:00|12.51|12.41|12.53|12.43|12.54|12.44|12.51|12.41|15
1710927900000|2024-03-20 09:45:00|12.52|12.42|12.5|12.4|12.56|12.46|12.49|12.39|75
1710928200000|2024-03-20 09:50:00|12.51|12.41|12.51|12.41|12.54|12.44|12.5|12.4|39
1710928500000|2024-03-20 09:55:00|12.52|12.42|12.54|12.44|12.54|12.44|12.51|12.41|37
1710928800000|2024-03-20 10:00:00|12.55|12.45|12.58|12.48|12.59|12.49|12.55|12.45|7
1710929100000|2024-03-20 10:05:00|12.59|12.49|12.57|12.47|12.62|12.52|12.56|12.46|50
1710929400000|2024-03-20 10:10:00|12.56|12.46|12.53|12.43|12.56|12.46|12.52|12.42|24
1710929700000|2024-03-20 10:15:00|12.54|12.44|12.51|12.41|12.57|12.47|12.5|12.4|82
1710930000000|2024-03-20 10:20:00|12.5|12.4|12.54|12.44|12.55|12.45|12.49|12.39|51
1710930300000|2024-03-20 10:25:00|12.55|12.45|12.61|12.51|12.61|12.51|12.55|12.45|11
1710930600000|2024-03-20 10:30:00|12.6|12.5|12.58|12.48|12.61|12.51|12.58|12.48|17
1710930900000|2024-03-20 10:35:00|12.59|12.49|12.57|12.47|12.59|12.49|12.56|12.46|19
1710931200000|2024-03-20 10:40:00|12.56|12.46|12.54|12.44|12.56|12.46|12.53|12.43|11
1710931500000|2024-03-20 10:45:00|12.53|12.43|12.53|12.43|12.55|12.45|12.51|12.41|16
1710931800000|2024-03-20 10:50:00|12.52|12.42|12.53|12.43|12.54|12.44|12.52|12.42|18
1710932100000|2024-03-20 10:55:00|12.52|12.42|12.51|12.41|12.52|12.42|12.51|12.41|4
1710932400000|2024-03-20 11:00:00|12.5|12.4|12.51|12.41|12.52|12.42|12.49|12.39|64
1710932700000|2024-03-20 11:05:00|12.52|12.42|12.55|12.45|12.56|12.46|12.51|12.41|78
1710933000000|2024-03-20 11:10:00|12.54|12.44|12.55|12.45|12.56|12.46|12.52|12.42|92
1710933300000|2024-03-20 11:15:00|12.56|12.46|12.56|12.46|12.56|12.46|12.54|12.44|59
1710933600000|2024-03-20 11:20:00|12.55|12.45|12.55|12.45|12.56|12.46|12.55|12.45|55
1710933900000|2024-03-20 11:25:00|12.56|12.46|12.6|12.5|12.61|12.51|12.55|12.45|66
1710934200000|2024-03-20 11:30:00|12.59|12.49|12.6|12.5|12.6|12.5|12.55|12.45|66
1710934500000|2024-03-20 11:35:00|12.59|12.49|12.6|12.5|12.61|12.51|12.59|12.49|56
1710934800000|2024-03-20 11:40:00|12.59|12.49|12.61|12.51|12.61|12.51|12.59|12.49|21
1710935100000|2024-03-20 11:45:00|12.62|12.52|12.57|12.47|12.62|12.52|12.55|12.45|60
1710935400000|2024-03-20 11:50:00|12.58|12.48|12.64|12.54|12.65|12.55|12.57|12.47|25
1710935700000|2024-03-20 11:55:00|12.65|12.55|12.65|12.55|12.65|12.55|12.63|12.53|21
1710936000000|2024-03-20 12:00:00|12.64|12.54|12.61|12.51|12.65|12.55|12.58|12.48|38
1710936300000|2024-03-20 12:05:00|12.62|12.52|12.65|12.55|12.66|12.56|12.61|12.51|36
1710936600000|2024-03-20 12:10:00|12.66|12.56|12.65|12.55|12.68|12.58|12.65|12.55|32
1710936900000|2024-03-20 12:15:00|12.64|12.54|12.64|12.54|12.67|12.57|12.61|12.51|71
1710937200000|2024-03-20 12:20:00|12.63|12.53|12.67|12.57|12.67|12.57|12.62|12.52|69
1710937500000|2024-03-20 12:25:00|12.66|12.56|12.62|12.52|12.67|12.57|12.62|12.52|81
1710937800000|2024-03-20 12:30:00|12.63|12.53|12.63|12.53|12.65|12.55|12.62|12.52|45
1710938100000|2024-03-20 12:35:00|12.64|12.54|12.59|12.49|12.65|12.55|12.59|12.49|42
1710938400000|2024-03-20 12:40:00|12.58|12.48|12.61|12.51|12.64|12.54|12.57|12.47|64
1710938700000|2024-03-20 12:45:00|12.6|12.5|12.61|12.51|12.65|12.55|12.6|12.5|84
1710939000000|2024-03-20 12:50:00|12.6|12.5|12.6|12.5|12.62|12.52|12.59|12.49|43
1710939300000|2024-03-20 12:55:00|12.61|12.51|12.62|12.52|12.63|12.53|12.59|12.49|44
1710939600000|2024-03-20 13:00:00|12.63|12.53|12.57|12.47|12.63|12.53|12.56|12.46|65
1710939900000|2024-03-20 13:05:00|12.56|12.46|12.56|12.46|12.58|12.48|12.54|12.44|83
1710940200000|2024-03-20 13:10:00|12.55|12.45|12.53|12.43|12.57|12.47|12.51|12.41|107
1710940500000|2024-03-20 13:15:00|12.54|12.44|12.52|12.42|12.58|12.48|12.51|12.41|57
1710940800000|2024-03-20 13:20:00|12.53|12.43|12.54|12.44|12.55|12.45|12.51|12.41|70
1710941100000|2024-03-20 13:25:00|12.55|12.45|12.53|12.43|12.56|12.46|12.53|12.43|95
1710941400000|2024-03-20 13:30:00|12.54|12.44|12.52|12.42|12.54|12.44|12.48|12.38|95
1710941700000|2024-03-20 13:35:00|12.53|12.43|12.52|12.42|12.57|12.47|12.5|12.4|104
1710942000000|2024-03-20 13:40:00|12.51|12.41|12.54|12.44|12.58|12.48|12.51|12.41|100
1710942300000|2024-03-20 13:45:00|12.53|12.43|12.5|12.4|12.56|12.46|12.5|12.4|82
1710942600000|2024-03-20 13:50:00|12.51|12.41|12.52|12.42|12.52|12.42|12.48|12.38|84
1710942900000|2024-03-20 13:55:00|12.51|12.41|12.51|12.41|12.53|12.43|12.48|12.38|47
1710943200000|2024-03-20 14:00:00|12.52|12.42|12.48|12.38|12.52|12.42|12.47|12.37|77
1710943500000|2024-03-20 14:05:00|12.49|12.39|12.51|12.41|12.51|12.41|12.47|12.37|55
1710943800000|2024-03-20 14:10:00|12.52|12.42|12.53|12.43|12.55|12.45|12.48|12.38|104
1710944100000|2024-03-20 14:15:00|12.54|12.44|12.56|12.46|12.58|12.48|12.53|12.43|97
1710944400000|2024-03-20 14:20:00|12.57|12.47|12.6|12.5|12.61|12.51|12.56|12.46|66
1710944700000|2024-03-20 14:25:00|12.61|12.51|12.63|12.53|12.65|12.55|12.6|12.5|63
1710945000000|2024-03-20 14:30:00|12.62|12.52|12.61|12.51|12.66|12.56|12.61|12.51|68
1710945300000|2024-03-20 14:35:00|12.6|12.5|12.61|12.51|12.62|12.52|12.57|12.47|68
1710945600000|2024-03-20 14:40:00|12.6|12.5|12.61|12.51|12.62|12.52|12.6|12.5|70
1710945900000|2024-03-20 14:45:00|12.62|12.52|12.6|12.5|12.63|12.53|12.58|12.48|59
1710946200000|2024-03-20 14:50:00|12.61|12.51|12.62|12.52|12.64|12.54|12.58|12.48|74
1710946500000|2024-03-20 14:55:00|12.61|12.51|12.62|12.52|12.63|12.53|12.61|12.51|66
1710946800000|2024-03-20 15:00:00|12.61|12.51|12.59|12.49|12.65|12.55|12.59|12.49|70
1710947100000|2024-03-20 15:05:00|12.6|12.5|12.58|12.48|12.61|12.51|12.58|12.48|63
1710947400000|2024-03-20 15:10:00|12.59|12.49|12.59|12.49|12.6|12.5|12.57|12.47|65
1710947700000|2024-03-20 15:15:00|12.58|12.48|12.51|12.41|12.59|12.49|12.48|12.38|56
1710948000000|2024-03-20 15:20:00|12.5|12.4|12.53|12.43|12.55|12.45|12.5|12.4|117
1710948300000|2024-03-20 15:25:00|12.52|12.42|12.49|12.39|12.54|12.44|12.49|12.39|66
1710948600000|2024-03-20 15:30:00|12.48|12.38|12.43|12.33|12.49|12.39|12.4|12.3|132
1710948900000|2024-03-20 15:35:00|12.44|12.34|12.45|12.35|12.46|12.36|12.41|12.31|74
1710949200000|2024-03-20 15:40:00|12.46|12.36|12.36|12.26|12.47|12.37|12.36|12.26|57
1710949500000|2024-03-20 15:45:00|12.37|12.27|12.42|12.32|12.42|12.32|12.35|12.25|74
1710949800000|2024-03-20 15:50:00|12.41|12.31|12.39|12.29|12.46|12.36|12.39|12.29|101
1710950100000|2024-03-20 15:55:00|12.4|12.3|12.43|12.33|12.45|12.35|12.39|12.29|48
1710950400000|2024-03-20 16:00:00|12.42|12.32|12.46|12.36|12.46|12.36|12.37|12.27|27
1710950700000|2024-03-20 16:05:00|12.47|12.37|12.45|12.35|12.47|12.37|12.44|12.34|8
1710951000000|2024-03-20 16:10:00|12.44|12.34|12.42|12.32|12.44|12.34|12.4|12.3|41
1710951300000|2024-03-20 16:15:00|12.41|12.31|12.37|12.27|12.44|12.34|12.36|12.26|97
1710951600000|2024-03-20 16:20:00|12.38|12.28|12.31|12.21|12.39|12.29|12.29|12.19|108
1710951900000|2024-03-20 16:25:00|12.3|12.2|12.18|12.08|12.31|12.21|12.15|12.05|157
1710952200000|2024-03-20 16:30:00|12.17|12.07|12.16|12.06|12.2|12.1|12.03|11.93|216
1710952500000|2024-03-20 16:35:00|12.15|12.05|12.21|12.11|12.22|12.12|12.11|12.01|165
1710952800000|2024-03-20 16:40:00|12.22|12.12|12.25|12.15|12.27|12.17|12.21|12.11|84
1710953100000|2024-03-20 16:45:00|12.24|12.14|12.26|12.16|12.33|12.23|12.23|12.13|85
1710953400000|2024-03-20 16:50:00|12.25|12.15|12.31|12.21|12.31|12.21|12.21|12.11|97
1710953700000|2024-03-20 16:55:00|12.32|12.22|12.3|12.2|12.35|12.25|12.29|12.19|69
1710954000000|2024-03-20 17:00:00|12.31|12.21|12.31|12.21|12.32|12.22|12.25|12.15|87
1710954300000|2024-03-20 17:05:00|12.32|12.22|12.33|12.23|12.38|12.28|12.3|12.2|70
1710954600000|2024-03-20 17:10:00|12.34|12.24|12.37|12.27|12.38|12.28|12.33|12.23|72
1710954900000|2024-03-20 17:15:00|12.38|12.28|12.47|12.37|12.51|12.41|12.38|12.28|110
1710955200000|2024-03-20 17:20:00|12.48|12.38|12.44|12.34|12.49|12.39|12.43|12.33|119
1710955500000|2024-03-20 17:25:00|12.45|12.35|12.48|12.38|12.49|12.39|12.44|12.34|120
1710955800000|2024-03-20 17:30:00|12.49|12.39|12.52|12.42|12.53|12.43|12.48|12.38|68
1710956100000|2024-03-20 17:35:00|12.53|12.43|12.5|12.4|12.53|12.43|12.47|12.37|68
1710956400000|2024-03-20 17:40:00|12.51|12.41|12.48|12.38|12.52|12.42|12.48|12.38|56
1710956700000|2024-03-20 17:45:00|12.49|12.39|12.44|12.34|12.49|12.39|12.42|12.32|100
1710957000000|2024-03-20 17:50:00|12.43|12.33|12.47|12.37|12.47|12.37|12.43|12.33|59
1710957300000|2024-03-20 17:55:00|12.46|12.36|12.48|12.38|12.48|12.38|12.46|12.36|3
1710957600000|2024-03-20 18:00:00|12.5|12.4|12.54|12.44|12.54|12.44|12.5|12.4|45
1710957900000|2024-03-20 18:05:00|12.55|12.45|12.57|12.47|12.61|12.51|12.55|12.45|93
1710958200000|2024-03-20 18:10:00|12.56|12.46|12.61|12.51|12.63|12.53|12.55|12.45|62
1710958500000|2024-03-20 18:15:00|12.6|12.5|12.51|12.41|12.6|12.5|12.5|12.4|90
1710958800000|2024-03-20 18:20:00|12.52|12.42|12.54|12.44|12.54|12.44|12.51|12.41|47
1710959100000|2024-03-20 18:25:00|12.55|12.45|12.6|12.5|12.61|12.51|12.53|12.43|70
1710959400000|2024-03-20 18:30:00|12.61|12.51|12.58|12.48|12.62|12.52|12.55|12.45|90
1710959700000|2024-03-20 18:35:00|12.59|12.49|12.67|12.57|12.68|12.58|12.56|12.46|117
1710960000000|2024-03-20 18:40:00|12.68|12.58|12.67|12.57|12.69|12.59|12.64|12.54|68
1710960300000|2024-03-20 18:45:00|12.68|12.58|12.69|12.59|12.69|12.59|12.66|12.56|52
1710960600000|2024-03-20 18:50:00|12.68|12.58|12.75|12.65|12.75|12.65|12.68|12.58|39
1710960900000|2024-03-20 18:55:00|12.74|12.64|12.8|12.7|12.81|12.71|12.74|12.64|133
1710961200000|2024-03-20 19:00:00|12.81|12.71|12.79|12.69|12.82|12.72|12.74|12.64|117
1710961500000|2024-03-20 19:05:00|12.8|12.7|12.84|12.74|12.85|12.75|12.79|12.69|109
1710961800000|2024-03-20 19:10:00|12.85|12.75|12.84|12.74|12.86|12.76|12.83|12.73|88
1710962100000|2024-03-20 19:15:00|12.83|12.73|12.8|12.7|12.84|12.74|12.77|12.67|70
1710962400000|2024-03-20 19:20:00|12.81|12.71|12.8|12.7|12.83|12.73|12.77|12.67|96
1710962700000|2024-03-20 19:25:00|12.79|12.69|12.83|12.73|12.84|12.74|12.78|12.68|13
1710963000000|2024-03-20 19:30:00|12.85|12.75|12.85|12.75|12.86|12.76|12.82|12.72|23
1710963300000|2024-03-20 19:35:00|12.86|12.76|12.82|12.72|12.87|12.77|12.8|12.7|59
1710963600000|2024-03-20 19:40:00|12.81|12.71|12.87|12.77|12.88|12.78|12.81|12.71|111
1710963900000|2024-03-20 19:45:00|12.88|12.78|12.91|12.81|12.92|12.82|12.85|12.75|44
1710964200000|2024-03-20 19:50:00|12.92|12.82|12.9|12.8|12.92|12.82|12.89|12.79|45
1710964500000|2024-03-20 19:55:00|12.89|12.79|12.9|12.8|12.93|12.83|12.89|12.79|70
1710964800000|2024-03-20 20:00:00|12.89|12.79|12.95|12.85|12.95|12.85|12.88|12.78|51
1710965100000|2024-03-20 20:05:00|12.96|12.86|13.01|12.91|13.02|12.92|12.95|12.85|138
1710965400000|2024-03-20 20:10:00|13.02|12.92|12.99|12.89|13.02|12.92|12.98|12.88|42
1710965700000|2024-03-20 20:15:00|13|12.9|12.99|12.89|13.01|12.91|12.98|12.88|82
1710966000000|2024-03-20 20:20:00|12.98|12.88|13.01|12.91|13.01|12.91|12.98|12.88|70
1710966300000|2024-03-20 20:25:00|13.02|12.92|13.01|12.91|13.03|12.93|12.99|12.89|30
1710966600000|2024-03-20 20:30:00|13.02|12.92|13.01|12.91|13.02|12.92|12.99|12.89|44
1710966900000|2024-03-20 20:35:00|13.02|12.92|13|12.9|13.04|12.94|13|12.9|41
1710967200000|2024-03-20 20:40:00|13.01|12.91|13.02|12.92|13.03|12.93|12.97|12.87|68
1710967500000|2024-03-20 20:45:00|13.03|12.93|12.97|12.87|13.03|12.93|12.95|12.85|97
1710967800000|2024-03-20 20:50:00|12.98|12.88|12.96|12.86|12.98|12.88|12.93|12.83|69
1710968100000|2024-03-20 20:55:00|12.97|12.87|12.99|12.89|13.04|12.94|12.96|12.86|111
1710968400000|2024-03-20 21:00:00|13|12.9|13|12.9|13.04|12.94|12.99|12.89|85
1710968700000|2024-03-20 21:05:00|12.99|12.89|13.02|12.92|13.03|12.93|12.98|12.88|24
1710969000000|2024-03-20 21:10:00|13.03|12.93|13.06|12.96|13.07|12.97|13.02|12.92|46
1710969300000|2024-03-20 21:15:00|13.07|12.97|13.05|12.95|13.07|12.97|13.04|12.94|33
1710969600000|2024-03-20 21:20:00|13.06|12.96|13.06|12.96|13.06|12.96|13.05|12.95|5
1710969900000|2024-03-20 21:25:00|13.07|12.97|13.08|12.98|13.1|13|13.07|12.97|18
1710970200000|2024-03-20 21:30:00|13.09|12.99|13.05|12.95|13.09|12.99|13.05|12.95|29
1710970500000|2024-03-20 21:35:00|13.06|12.96|13.1|13|13.1|13|13.05|12.95|23
1710970800000|2024-03-20 21:40:00|13.09|12.99|13.12|13.02|13.13|13.03|13.09|12.99|10
1710971100000|2024-03-20 21:45:00|13.13|13.03|13.1|13|13.13|13.03|13.09|12.99|12
1710971400000|2024-03-20 21:50:00|13.11|13.01|13.1|13|13.12|13.02|13.1|13|26
1710971700000|2024-03-20 21:55:00|13.09|12.99|13.07|12.97|13.1|13|13.07|12.97|21
1710972000000|2024-03-20 22:00:00|13.08|12.98|13.15|13.05|13.15|13.05|13.08|12.98|24
1710972300000|2024-03-20 22:05:00|13.16|13.06|13.12|13.02|13.16|13.06|13.11|13.01|39
1710972600000|2024-03-20 22:10:00|13.13|13.03|13.13|13.03|13.15|13.05|13.11|13.01|43
1710972900000|2024-03-20 22:15:00|13.14|13.04|13.12|13.02|13.15|13.05|13.11|13.01|33
1710973200000|2024-03-20 22:20:00|13.11|13.01|13.1|13|13.12|13.02|13.08|12.98|42
1710973500000|2024-03-20 22:25:00|13.11|13.01|13.09|12.99|13.12|13.02|13.09|12.99|75
1710973800000|2024-03-20 22:30:00|13.1|13|13.06|12.96|13.1|13|13.06|12.96|47
1710974100000|2024-03-20 22:35:00|13.07|12.97|13.08|12.98|13.1|13|13.06|12.96|28
1710974400000|2024-03-20 22:40:00|13.07|12.97|13.07|12.97|13.1|13|13.07|12.97|37
1710974700000|2024-03-20 22:45:00|13.06|12.96|13.05|12.95|13.07|12.97|13.05|12.95|12
1710975000000|2024-03-20 22:50:00|13.06|12.96|13.08|12.98|13.08|12.98|13.06|12.96|19
1710975300000|2024-03-20 22:55:00|13.09|12.99|13.09|12.99|13.1|13|13.08|12.98|11
1710975600000|2024-03-20 23:00:00|13.08|12.98|13.08|12.98|13.08|12.98|13.04|12.94|37
1710975900000|2024-03-20 23:05:00|13.07|12.97|13.13|13.03|13.13|13.03|13.07|12.97|19
1710976200000|2024-03-20 23:10:00|13.12|13.02|13.12|13.02|13.13|13.03|13.1|13|13
1710976500000|2024-03-20 23:15:00|13.13|13.03|13.13|13.03|13.13|13.03|13.12|13.02|23
1710976800000|2024-03-20 23:20:00|13.12|13.02|13.1|13|13.12|13.02|13.09|12.99|25
1710977100000|2024-03-20 23:25:00|13.11|13.01|13.12|13.02|13.14|13.04|13.1|13|18
1710977400000|2024-03-20 23:30:00|13.13|13.03|13.16|13.06|13.19|13.09|13.12|13.02|38
1710977700000|2024-03-20 23:35:00|13.17|13.07|13.16|13.06|13.18|13.08|13.15|13.05|44
1710978000000|2024-03-20 23:40:00|13.17|13.07|13.16|13.06|13.18|13.08|13.15|13.05|38
1710978300000|2024-03-20 23:45:00|13.15|13.05|13.16|13.06|13.17|13.07|13.12|13.02|64
1710978600000|2024-03-20 23:50:00|13.17|13.07|13.15|13.05|13.17|13.07|13.14|13.04|35
1710978900000|2024-03-20 23:55:00|13.14|13.04|13.13|13.03|13.14|13.04|13.12|13.02|16
1710979200000|2024-03-21 00:00:00|13.12|13.02|13.09|12.99|13.13|13.03|13.09|12.99|32
1710979500000|2024-03-21 00:05:00|13.1|13|13.12|13.02|13.12|13.02|13.07|12.97|32
1710979800000|2024-03-21 00:10:00|13.13|13.03|13.09|12.99|13.13|13.03|13.09|12.99|23
1710980100000|2024-03-21 00:15:00|13.1|13|13.13|13.03|13.14|13.04|13.1|13|24
1710980400000|2024-03-21 00:20:00|13.14|13.04|13.14|13.04|13.15|13.05|13.13|13.03|13
1710980700000|2024-03-21 00:25:00|13.13|13.03|13.13|13.03|13.13|13.03|13.09|12.99|71
1710981000000|2024-03-21 00:30:00|13.12|13.02|13.11|13.01|13.15|13.05|13.09|12.99|45
1710981300000|2024-03-21 00:35:00|13.13|13.03|13.16|13.06|13.17|13.07|13.13|13.03|18
1710981600000|2024-03-21 00:40:00|13.17|13.07|13.17|13.07|13.19|13.09|13.16|13.06|43
1710981900000|2024-03-21 00:45:00|13.18|13.08|13.16|13.06|13.18|13.08|13.14|13.04|61
1710982200000|2024-03-21 00:50:00|13.15|13.05|13.1|13|13.16|13.06|13.1|13|48
1710982500000|2024-03-21 00:55:00|13.11|13.01|13.11|13.01|13.13|13.03|13.1|13|45
1710982800000|2024-03-21 01:00:00|13.12|13.02|13.15|13.05|13.17|13.07|13.09|12.99|75
1710983100000|2024-03-21 01:05:00|13.14|13.04|13.17|13.07|13.18|13.08|13.13|13.03|98
1710983400000|2024-03-21 01:10:00|13.18|13.08|13.17|13.07|13.18|13.08|13.16|13.06|32
1710983700000|2024-03-21 01:15:00|13.16|13.06|13.17|13.07|13.18|13.08|13.16|13.06|22
1710984000000|2024-03-21 01:20:00|13.18|13.08|13.17|13.07|13.18|13.08|13.15|13.05|40
1710984300000|2024-03-21 01:25:00|13.18|13.08|13.17|13.07|13.18|13.08|13.16|13.06|26
1710984600000|2024-03-21 01:30:00|13.16|13.06|13.13|13.03|13.17|13.07|13.13|13.03|48
1710984900000|2024-03-21 01:35:00|13.12|13.02|13.13|13.03|13.14|13.04|13.11|13.01|15
1710985200000|2024-03-21 01:40:00|13.12|13.02|13.14|13.04|13.15|13.05|13.12|13.02|43
1710985500000|2024-03-21 01:45:00|13.15|13.05|13.17|13.07|13.17|13.07|13.15|13.05|21
1710985800000|2024-03-21 01:50:00|13.18|13.08|13.16|13.06|13.18|13.08|13.15|13.05|63
1710986100000|2024-03-21 01:55:00|13.17|13.07|13.18|13.08|13.18|13.08|13.16|13.06|70
1710986400000|2024-03-21 02:00:00|13.17|13.07|13.18|13.08|13.19|13.09|13.17|13.07|24
1710986700000|2024-03-21 02:05:00|13.17|13.07|13.17|13.07|13.18|13.08|13.16|13.06|60
1710987000000|2024-03-21 02:10:00|13.18|13.08|13.17|13.07|13.18|13.08|13.16|13.06|34
1710987300000|2024-03-21 02:15:00|13.18|13.08|13.2|13.1|13.2|13.1|13.17|13.07|33
1710987600000|2024-03-21 02:20:00|13.19|13.09|13.2|13.1|13.21|13.11|13.17|13.07|100
1710987900000|2024-03-21 02:25:00|13.19|13.09|13.17|13.07|13.2|13.1|13.16|13.06|33
1710988200000|2024-03-21 02:30:00|13.18|13.08|13.17|13.07|13.19|13.09|13.15|13.05|102
1710988500000|2024-03-21 02:35:00|13.18|13.08|13.17|13.07|13.19|13.09|13.16|13.06|58
1710988800000|2024-03-21 02:40:00|13.18|13.08|13.19|13.09|13.19|13.09|13.16|13.06|50
1710989100000|2024-03-21 02:45:00|13.18|13.08|13.19|13.09|13.19|13.09|13.17|13.07|81
1710989400000|2024-03-21 02:50:00|13.18|13.08|13.18|13.08|13.21|13.11|13.16|13.06|127
1710989700000|2024-03-21 02:55:00|13.19|13.09|13.18|13.08|13.19|13.09|13.17|13.07|48
1710990000000|2024-03-21 03:00:00|13.19|13.09|13.21|13.11|13.22|13.12|13.19|13.09|59
1710990300000|2024-03-21 03:05:00|13.22|13.12|13.23|13.13|13.23|13.13|13.21|13.11|36
1710990600000|2024-03-21 03:10:00|13.24|13.14|13.19|13.09|13.24|13.14|13.19|13.09|46
1710990900000|2024-03-21 03:15:00|13.18|13.08|13.21|13.11|13.23|13.13|13.17|13.07|74
1710991200000|2024-03-21 03:20:00|13.2|13.1|13.23|13.13|13.23|13.13|13.2|13.1|46
1710991500000|2024-03-21 03:25:00|13.22|13.12|13.19|13.09|13.23|13.13|13.19|13.09|54
1710991800000|2024-03-21 03:30:00|13.2|13.1|13.22|13.12|13.23|13.13|13.2|13.1|61
1710992100000|2024-03-21 03:35:00|13.23|13.13|13.25|13.15|13.25|13.15|13.23|13.13|49
1710992400000|2024-03-21 03:40:00|13.26|13.16|13.19|13.09|13.26|13.16|13.19|13.09|40
1710992700000|2024-03-21 03:45:00|13.18|13.08|13.13|13.03|13.18|13.08|13.05|12.95|116
1710993000000|2024-03-21 03:50:00|13.14|13.04|13.02|12.92|13.15|13.05|13|12.9|143
1710993300000|2024-03-21 03:55:00|13.03|12.93|13.08|12.98|13.12|13.02|13.02|12.92|90
1710993600000|2024-03-21 04:00:00|13.09|12.99|13.07|12.97|13.15|13.05|13.07|12.97|95
1710993900000|2024-03-21 04:05:00|13.08|12.98|13.12|13.02|13.13|13.03|13.03|12.93|125
1710994200000|2024-03-21 04:10:00|13.13|13.03|13.05|12.95|13.13|13.03|13.04|12.94|101
1710994500000|2024-03-21 04:15:00|13.04|12.94|13.09|12.99|13.13|13.03|13.04|12.94|154
1710994800000|2024-03-21 04:20:00|13.08|12.98|13.11|13.01|13.11|13.01|13.06|12.96|68
1710995100000|2024-03-21 04:25:00|13.12|13.02|13.09|12.99|13.12|13.02|13.07|12.97|60
1710995400000|2024-03-21 04:30:00|13.1|13|13.12|13.02|13.12|13.02|13.09|12.99|49
1710995700000|2024-03-21 04:35:00|13.13|13.03|13.02|12.92|13.13|13.03|13.01|12.91|86
1710996000000|2024-03-21 04:40:00|13.03|12.93|13.02|12.92|13.06|12.96|13.01|12.91|70
1710996300000|2024-03-21 04:45:00|13.03|12.93|13.06|12.96|13.08|12.98|13|12.9|96
1710996600000|2024-03-21 04:50:00|13.05|12.95|13.07|12.97|13.07|12.97|13.04|12.94|49
1710996900000|2024-03-21 04:55:00|13.08|12.98|13.05|12.95|13.08|12.98|13.02|12.92|54
1710997200000|2024-03-21 05:00:00|13.04|12.94|13.02|12.92|13.06|12.96|13|12.9|61
1710997500000|2024-03-21 05:05:00|13.03|12.93|13|12.9|13.03|12.93|12.99|12.89|40
1710997800000|2024-03-21 05:10:00|12.99|12.89|13.01|12.91|13.02|12.92|12.97|12.87|55
1710998100000|2024-03-21 05:15:00|13|12.9|12.88|12.78|13|12.9|12.88|12.78|99
1710998400000|2024-03-21 05:20:00|12.89|12.79|12.9|12.8|12.92|12.82|12.84|12.74|100
1710998700000|2024-03-21 05:25:00|12.89|12.79|12.93|12.83|12.95|12.85|12.86|12.76|69
1710999000000|2024-03-21 05:30:00|12.94|12.84|13|12.9|13.01|12.91|12.93|12.83|93
1710999300000|2024-03-21 05:35:00|12.99|12.89|12.95|12.85|13|12.9|12.95|12.85|97
1710999600000|2024-03-21 05:40:00|12.94|12.84|12.97|12.87|12.97|12.87|12.93|12.83|74
1710999900000|2024-03-21 05:45:00|12.96|12.86|13.03|12.93|13.03|12.93|12.96|12.86|64
1711000200000|2024-03-21 05:50:00|13.02|12.92|13.04|12.94|13.05|12.95|13.01|12.91|49
1711000500000|2024-03-21 05:55:00|13.05|12.95|13.09|12.99|13.1|13|13.04|12.94|67
1711000800000|2024-03-21 06:00:00|13.08|12.98|13.15|13.05|13.15|13.05|13.07|12.97|110
1711001100000|2024-03-21 06:05:00|13.14|13.04|13.17|13.07|13.18|13.08|13.13|13.03|66
1711001400000|2024-03-21 06:10:00|13.16|13.06|13.16|13.06|13.17|13.07|13.15|13.05|73
1711001700000|2024-03-21 06:15:00|13.17|13.07|13.11|13.01|13.18|13.08|13.11|13.01|61
1711002000000|2024-03-21 06:20:00|13.1|13|13.07|12.97|13.12|13.02|13.06|12.96|50
1711002300000|2024-03-21 06:25:00|13.06|12.96|13.1|13|13.11|13.01|13.05|12.95|43
1711002600000|2024-03-21 06:30:00|13.09|12.99|13.09|12.99|13.1|13|13.06|12.96|53
1711002900000|2024-03-21 06:35:00|13.08|12.98|13.07|12.97|13.1|13|13.05|12.95|54
1711003200000|2024-03-21 06:40:00|13.06|12.96|13.03|12.93|13.06|12.96|13.01|12.91|40
1711003500000|2024-03-21 06:45:00|13.02|12.92|13.06|12.96|13.06|12.96|13|12.9|65
1711003800000|2024-03-21 06:50:00|13.07|12.97|13.06|12.96|13.07|12.97|13.04|12.94|88
1711004100000|2024-03-21 06:55:00|13.07|12.97|13.02|12.92|13.07|12.97|13.02|12.92|24
1711004400000|2024-03-21 07:00:00|13.01|12.91|13.02|12.92|13.03|12.93|13|12.9|54
1711004700000|2024-03-21 07:05:00|13.03|12.93|13.07|12.97|13.07|12.97|13.02|12.92|71
1711005000000|2024-03-21 07:10:00|13.06|12.96|13.06|12.96|13.08|12.98|13.05|12.95|51
1711005300000|2024-03-21 07:15:00|13.05|12.95|13.12|13.02|13.13|13.03|13.05|12.95|28
1711005600000|2024-03-21 07:20:00|13.13|13.03|13.13|13.03|13.13|13.03|13.12|13.02|5
1711005900000|2024-03-21 07:25:00|13.12|13.02|13.13|13.03|13.13|13.03|13.12|13.02|4
1711006200000|2024-03-21 07:30:00|13.14|13.04|13.13|13.03|13.14|13.04|13.13|13.03|2
1711006500000|2024-03-21 07:35:00|13.12|13.02|13.12|13.02|13.13|13.03|13.12|13.02|5
1711006800000|2024-03-21 07:40:00|13.13|13.03|13.1|13|13.13|13.03|13.1|13|8
1711007100000|2024-03-21 07:45:00|13.09|12.99|13.08|12.98|13.1|13|13.05|12.95|52
1711007400000|2024-03-21 07:50:00|13.07|12.97|13.04|12.94|13.09|12.99|13.04|12.94|64
1711007700000|2024-03-21 07:55:00|13.05|12.95|13.07|12.97|13.07|12.97|13.04|12.94|51
1711008000000|2024-03-21 08:00:00|13.06|12.96|13.08|12.98|13.09|12.99|13.06|12.96|37
1711008300000|2024-03-21 08:05:00|13.09|12.99|13.15|13.05|13.16|13.06|13.08|12.98|75
1711008600000|2024-03-21 08:10:00|13.14|13.04|13.15|13.05|13.16|13.06|13.13|13.03|62
1711008900000|2024-03-21 08:15:00|13.14|13.04|13.17|13.07|13.17|13.07|13.09|12.99|36
1711009200000|2024-03-21 08:20:00|13.16|13.06|13.16|13.06|13.17|13.07|13.14|13.04|35
1711009500000|2024-03-21 08:25:00|13.17|13.07|13.15|13.05|13.17|13.07|13.14|13.04|65
1711009800000|2024-03-21 08:30:00|13.14|13.04|13.14|13.04|13.15|13.05|13.1|13|61
1711010100000|2024-03-21 08:35:00|13.13|13.03|13.14|13.04|13.16|13.06|13.13|13.03|40
1711010400000|2024-03-21 08:40:00|13.13|13.03|13.15|13.05|13.16|13.06|13.11|13.01|47
1711010700000|2024-03-21 08:45:00|13.14|13.04|13.16|13.06|13.2|13.1|13.14|13.04|63
1711011000000|2024-03-21 08:50:00|13.17|13.07|13.18|13.08|13.19|13.09|13.16|13.06|42
1711011300000|2024-03-21 08:55:00|13.19|13.09|13.12|13.02|13.19|13.09|13.12|13.02|52
1711011600000|2024-03-21 09:00:00|13.13|13.03|13.17|13.07|13.19|13.09|13.11|13.01|83
1711011900000|2024-03-21 09:05:00|13.16|13.06|13.17|13.07|13.19|13.09|13.14|13.04|80
1711012200000|2024-03-21 09:10:00|13.16|13.06|13.15|13.05|13.17|13.07|13.15|13.05|72
1711012500000|2024-03-21 09:15:00|13.14|13.04|13.16|13.06|13.17|13.07|13.12|13.02|75
1711012800000|2024-03-21 09:20:00|13.17|13.07|13.17|13.07|13.18|13.08|13.16|13.06|53
1711013100000|2024-03-21 09:25:00|13.18|13.08|13.18|13.08|13.18|13.08|13.15|13.05|49
1711013400000|2024-03-21 09:30:00|13.17|13.07|13.16|13.06|13.18|13.08|13.15|13.05|48
1711013700000|2024-03-21 09:35:00|13.17|13.07|13.12|13.02|13.17|13.07|13.12|13.02|23
1711014000000|2024-03-21 09:40:00|13.11|13.01|13.06|12.96|13.11|13.01|13.06|12.96|40
1711014300000|2024-03-21 09:45:00|13.07|12.97|13.12|13.02|13.13|13.03|13.05|12.95|158
1711014600000|2024-03-21 09:50:00|13.13|13.03|13.13|13.03|13.14|13.04|13.12|13.02|19
1711014900000|2024-03-21 09:55:00|13.14|13.04|13.18|13.08|13.18|13.08|13.13|13.03|20
1711015200000|2024-03-21 10:00:00|13.19|13.09|13.26|13.16|13.32|13.22|13.19|13.09|46
1711015500000|2024-03-21 10:05:00|13.27|13.17|13.31|13.21|13.34|13.24|13.23|13.13|165
1711015800000|2024-03-21 10:10:00|13.3|13.2|13.3|13.2|13.34|13.24|13.27|13.17|131
1711016100000|2024-03-21 10:15:00|13.29|13.19|13.26|13.16|13.3|13.2|13.21|13.11|116
1711016400000|2024-03-21 10:20:00|13.25|13.15|13.29|13.19|13.35|13.25|13.25|13.15|150
1711016700000|2024-03-21 10:25:00|13.28|13.18|13.3|13.2|13.32|13.22|13.26|13.16|59
1711017000000|2024-03-21 10:30:00|13.31|13.21|13.25|13.15|13.31|13.21|13.24|13.14|87
1711017300000|2024-03-21 10:35:00|13.26|13.16|13.26|13.16|13.27|13.17|13.22|13.12|61
1711017600000|2024-03-21 10:40:00|13.25|13.15|13.29|13.19|13.29|13.19|13.23|13.13|26
1711017900000|2024-03-21 10:45:00|13.28|13.18|13.29|13.19|13.29|13.19|13.26|13.16|64
1711018200000|2024-03-21 10:50:00|13.28|13.18|13.28|13.18|13.3|13.2|13.27|13.17|15
1711018500000|2024-03-21 10:55:00|13.27|13.17|13.27|13.17|13.28|13.18|13.25|13.15|49
1711018800000|2024-03-21 11:00:00|13.26|13.16|13.26|13.16|13.29|13.19|13.25|13.15|53
1711019100000|2024-03-21 11:05:00|13.25|13.15|13.25|13.15|13.26|13.16|13.23|13.13|77
1711019400000|2024-03-21 11:10:00|13.26|13.16|13.3|13.2|13.31|13.21|13.25|13.15|44
1711019700000|2024-03-21 11:15:00|13.29|13.19|13.27|13.17|13.3|13.2|13.27|13.17|47
1711020000000|2024-03-21 11:20:00|13.28|13.18|13.24|13.14|13.28|13.18|13.23|13.13|85
1711020300000|2024-03-21 11:25:00|13.23|13.13|13.24|13.14|13.26|13.16|13.22|13.12|86
1711020600000|2024-03-21 11:30:00|13.25|13.15|13.25|13.15|13.25|13.15|13.21|13.11|57
1711020900000|2024-03-21 11:35:00|13.26|13.16|13.27|13.17|13.29|13.19|13.25|13.15|86
1711021200000|2024-03-21 11:40:00|13.28|13.18|13.27|13.17|13.29|13.19|13.27|13.17|28
1711021500000|2024-03-21 11:45:00|13.28|13.18|13.26|13.16|13.28|13.18|13.24|13.14|51
1711021800000|2024-03-21 11:50:00|13.27|13.17|13.22|13.12|13.27|13.17|13.22|13.12|22
1711022100000|2024-03-21 11:55:00|13.21|13.11|13.23|13.13|13.23|13.13|13.21|13.11|27
1711022400000|2024-03-21 12:00:00|13.24|13.14|13.26|13.16|13.27|13.17|13.22|13.12|43
1711022700000|2024-03-21 12:05:00|13.27|13.17|13.27|13.17|13.28|13.18|13.25|13.15|29
1711023000000|2024-03-21 12:10:00|13.26|13.16|13.27|13.17|13.3|13.2|13.26|13.16|78
1711023300000|2024-03-21 12:15:00|13.28|13.18|13.28|13.18|13.31|13.21|13.27|13.17|58
1711023600000|2024-03-21 12:20:00|13.29|13.19|13.25|13.15|13.3|13.2|13.25|13.15|43
1711023900000|2024-03-21 12:25:00|13.26|13.16|13.26|13.16|13.27|13.17|13.25|13.15|19
1711024200000|2024-03-21 12:30:00|13.27|13.17|13.19|13.09|13.31|13.21|13.19|13.09|59
1711024500000|2024-03-21 12:35:00|13.2|13.1|13.2|13.1|13.22|13.12|13.19|13.09|55
1711024800000|2024-03-21 12:40:00|13.21|13.11|13.2|13.1|13.25|13.15|13.19|13.09|70
1711025100000|2024-03-21 12:45:00|13.19|13.09|13.18|13.08|13.2|13.1|13.14|13.04|60
1711025400000|2024-03-21 12:50:00|13.19|13.09|13.17|13.07|13.21|13.11|13.17|13.07|45
1711025700000|2024-03-21 12:55:00|13.18|13.08|13.21|13.11|13.21|13.11|13.17|13.07|28
1711026000000|2024-03-21 13:00:00|13.22|13.12|13.27|13.17|13.28|13.18|13.22|13.12|38
1711026300000|2024-03-21 13:05:00|13.26|13.16|13.25|13.15|13.27|13.17|13.21|13.11|52
1711026600000|2024-03-21 13:10:00|13.26|13.16|13.26|13.16|13.28|13.18|13.26|13.16|27
1711026900000|2024-03-21 13:15:00|13.27|13.17|13.26|13.16|13.28|13.18|13.25|13.15|66
1711027200000|2024-03-21 13:20:00|13.25|13.15|13.21|13.11|13.26|13.16|13.21|13.11|41
1711027500000|2024-03-21 13:25:00|13.22|13.12|13.25|13.15|13.27|13.17|13.21|13.11|74
1711027800000|2024-03-21 13:30:00|13.24|13.14|13.2|13.1|13.27|13.17|13.2|13.1|65
1711028100000|2024-03-21 13:35:00|13.19|13.09|13.22|13.12|13.23|13.13|13.17|13.07|46
1711028400000|2024-03-21 13:40:00|13.23|13.13|13.21|13.11|13.26|13.16|13.21|13.11|43
1711028700000|2024-03-21 13:45:00|13.22|13.12|13.23|13.13|13.26|13.16|13.19|13.09|92
1711029000000|2024-03-21 13:50:00|13.24|13.14|13.23|13.13|13.26|13.16|13.22|13.12|92
1711029300000|2024-03-21 13:55:00|13.24|13.14|13.23|13.13|13.25|13.15|13.18|13.08|114
1711029600000|2024-03-21 14:00:00|13.22|13.12|13.24|13.14|13.25|13.15|13.2|13.1|89
1711029900000|2024-03-21 14:05:00|13.23|13.13|13.26|13.16|13.27|13.17|13.21|13.11|48
1711030200000|2024-03-21 14:10:00|13.27|13.17|13.33|13.23|13.34|13.24|13.26|13.16|39
1711030500000|2024-03-21 14:15:00|13.32|13.22|13.33|13.23|13.34|13.24|13.3|13.2|50
1711030800000|2024-03-21 14:20:00|13.34|13.24|13.31|13.21|13.35|13.25|13.31|13.21|59
1711031100000|2024-03-21 14:25:00|13.3|13.2|13.3|13.2|13.32|13.22|13.3|13.2|29
1711031400000|2024-03-21 14:30:00|13.29|13.19|13.28|13.18|13.3|13.2|13.27|13.17|34
1711031700000|2024-03-21 14:35:00|13.29|13.19|13.34|13.24|13.34|13.24|13.27|13.17|64
1711032000000|2024-03-21 14:40:00|13.33|13.23|13.35|13.25|13.36|13.26|13.33|13.23|55
1711032300000|2024-03-21 14:45:00|13.36|13.26|13.33|13.23|13.37|13.27|13.32|13.22|96
1711032600000|2024-03-21 14:50:00|13.34|13.24|13.35|13.25|13.36|13.26|13.33|13.23|34
1711032900000|2024-03-21 14:55:00|13.36|13.26|13.35|13.25|13.37|13.27|13.34|13.24|32
1711033200000|2024-03-21 15:00:00|13.36|13.26|13.34|13.24|13.38|13.28|13.33|13.23|59
1711033500000|2024-03-21 15:05:00|13.35|13.25|13.3|13.2|13.35|13.25|13.27|13.17|120
1711033800000|2024-03-21 15:10:00|13.31|13.21|13.29|13.19|13.31|13.21|13.24|13.14|149
1711034100000|2024-03-21 15:15:00|13.28|13.18|13.4|13.3|13.41|13.31|13.27|13.17|142
1711034400000|2024-03-21 15:20:00|13.41|13.31|13.44|13.34|13.46|13.36|13.38|13.28|144
1711034700000|2024-03-21 15:25:00|13.43|13.33|13.53|13.43|13.54|13.44|13.42|13.32|157
1711035000000|2024-03-21 15:30:00|13.52|13.42|13.52|13.42|13.6|13.5|13.47|13.37|178
1711035300000|2024-03-21 15:35:00|13.51|13.41|13.47|13.37|13.54|13.44|13.46|13.36|155
1711035600000|2024-03-21 15:40:00|13.48|13.38|13.4|13.3|13.55|13.45|13.38|13.28|153
1711035900000|2024-03-21 15:45:00|13.39|13.29|13.3|13.2|13.39|13.29|13.29|13.19|150
1711036200000|2024-03-21 15:50:00|13.29|13.19|13.37|13.27|13.39|13.29|13.28|13.18|155
1711036500000|2024-03-21 15:55:00|13.38|13.28|13.38|13.28|13.42|13.32|13.38|13.28|51
1711036800000|2024-03-21 16:00:00|13.39|13.29|13.37|13.27|13.4|13.3|13.31|13.21|154
1711037100000|2024-03-21 16:05:00|13.36|13.26|13.29|13.19|13.38|13.28|13.29|13.19|122
1711037400000|2024-03-21 16:10:00|13.28|13.18|13.34|13.24|13.36|13.26|13.28|13.18|105
1711037700000|2024-03-21 16:15:00|13.33|13.23|13.33|13.23|13.36|13.26|13.27|13.17|102
1711038000000|2024-03-21 16:20:00|13.32|13.22|13.37|13.27|13.38|13.28|13.31|13.21|110
1711038300000|2024-03-21 16:25:00|13.36|13.26|13.38|13.28|13.41|13.31|13.36|13.26|75
1711038600000|2024-03-21 16:30:00|13.39|13.29|13.38|13.28|13.41|13.31|13.34|13.24|61
1711038900000|2024-03-21 16:35:00|13.39|13.29|13.42|13.32|13.42|13.32|13.37|13.27|70
1711039200000|2024-03-21 16:40:00|13.41|13.31|13.47|13.37|13.47|13.37|13.41|13.31|69
1711039500000|2024-03-21 16:45:00|13.48|13.38|13.45|13.35|13.48|13.38|13.4|13.3|109
1711039800000|2024-03-21 16:50:00|13.44|13.34|13.46|13.36|13.49|13.39|13.44|13.34|133
1711040100000|2024-03-21 16:55:00|13.47|13.37|13.49|13.39|13.49|13.39|13.46|13.36|79
1711040400000|2024-03-21 17:00:00|13.48|13.38|13.49|13.39|13.5|13.4|13.44|13.34|70
1711040700000|2024-03-21 17:05:00|13.5|13.4|13.48|13.38|13.5|13.4|13.46|13.36|27
1711041000000|2024-03-21 17:10:00|13.49|13.39|13.45|13.35|13.49|13.39|13.41|13.31|79
1711041300000|2024-03-21 17:15:00|13.44|13.34|13.41|13.31|13.45|13.35|13.4|13.3|102
1711041600000|2024-03-21 17:20:00|13.4|13.3|13.43|13.33|13.44|13.34|13.4|13.3|86
1711041900000|2024-03-21 17:25:00|13.42|13.32|13.26|13.16|13.43|13.33|13.26|13.16|35
1711042200000|2024-03-21 17:30:00|13.25|13.15|13.3|13.2|13.33|13.23|13.23|13.13|100
1711042500000|2024-03-21 17:35:00|13.29|13.19|13.26|13.16|13.34|13.24|13.21|13.11|108
1711042800000|2024-03-21 17:40:00|13.25|13.15|13.25|13.15|13.29|13.19|13.22|13.12|127
1711043100000|2024-03-21 17:45:00|13.24|13.14|13.25|13.15|13.3|13.2|13.22|13.12|138
1711043400000|2024-03-21 17:50:00|13.26|13.16|13.36|13.26|13.37|13.27|13.24|13.14|91
1711043700000|2024-03-21 17:55:00|13.35|13.25|13.35|13.25|13.36|13.26|13.32|13.22|85
1711044000000|2024-03-21 18:00:00|13.34|13.24|13.3|13.2|13.35|13.25|13.28|13.18|73
1711044300000|2024-03-21 18:05:00|13.29|13.19|13.25|13.15|13.29|13.19|13.21|13.11|82
1711044600000|2024-03-21 18:10:00|13.24|13.14|13.17|13.07|13.25|13.15|13.16|13.06|100
1711044900000|2024-03-21 18:15:00|13.16|13.06|13.23|13.13|13.26|13.16|13.14|13.04|82
1711045200000|2024-03-21 18:20:00|13.24|13.14|13.23|13.13|13.27|13.17|13.18|13.08|162
1711045500000|2024-03-21 18:25:00|13.22|13.12|13.24|13.14|13.26|13.16|13.2|13.1|111
1711045800000|2024-03-21 18:30:00|13.23|13.13|13.17|13.07|13.24|13.14|13.14|13.04|115
1711046100000|2024-03-21 18:35:00|13.15|13.05|13.1|13|13.17|13.07|13.08|12.98|111
1711046400000|2024-03-21 18:40:00|13.11|13.01|13.04|12.94|13.12|13.02|13.04|12.94|76
1711046700000|2024-03-21 18:45:00|13.05|12.95|13.14|13.04|13.14|13.04|13.04|12.94|118
1711047000000|2024-03-21 18:50:00|13.13|13.03|13.15|13.05|13.15|13.05|13.08|12.98|149
1711047300000|2024-03-21 18:55:00|13.16|13.06|13.11|13.01|13.16|13.06|13.1|13|136
1711047600000|2024-03-21 19:00:00|13.12|13.02|13.15|13.05|13.18|13.08|13.11|13.01|118
1711047900000|2024-03-21 19:05:00|13.16|13.06|13.22|13.12|13.22|13.12|13.15|13.05|95
1711048200000|2024-03-21 19:10:00|13.21|13.11|13.23|13.13|13.24|13.14|13.2|13.1|109
1711048500000|2024-03-21 19:15:00|13.22|13.12|13.17|13.07|13.23|13.13|13.16|13.06|68
1711048800000|2024-03-21 19:20:00|13.16|13.06|13.24|13.14|13.25|13.15|13.16|13.06|97
1711049100000|2024-03-21 19:25:00|13.23|13.13|13.29|13.19|13.3|13.2|13.23|13.13|86
1711049400000|2024-03-21 19:30:00|13.3|13.2|13.3|13.2|13.32|13.22|13.29|13.19|83
1711049700000|2024-03-21 19:35:00|13.29|13.19|13.35|13.25|13.35|13.25|13.27|13.17|65
1711050000000|2024-03-21 19:40:00|13.34|13.24|13.33|13.23|13.35|13.25|13.33|13.23|42
1711050300000|2024-03-21 19:45:00|13.34|13.24|13.31|13.21|13.34|13.24|13.29|13.19|102
1711050600000|2024-03-21 19:50:00|13.32|13.22|13.34|13.24|13.35|13.25|13.32|13.22|51
1711050900000|2024-03-21 19:55:00|13.33|13.23|13.28|13.18|13.36|13.26|13.28|13.18|68
1711051200000|2024-03-21 20:00:00|13.27|13.17|13.19|13.09|13.28|13.18|13.16|13.06|121
1711051500000|2024-03-21 20:05:00|13.2|13.1|13.27|13.17|13.28|13.18|13.2|13.1|147
1711051800000|2024-03-21 20:10:00|13.28|13.18|13.36|13.26|13.37|13.27|13.26|13.16|133
1711052100000|2024-03-21 20:15:00|13.35|13.25|13.35|13.25|13.39|13.29|13.33|13.23|89
1711052400000|2024-03-21 20:20:00|13.34|13.24|13.31|13.21|13.39|13.29|13.31|13.21|106
1711052700000|2024-03-21 20:25:00|13.3|13.2|13.34|13.24|13.37|13.27|13.28|13.18|105
1711053000000|2024-03-21 20:30:00|13.33|13.23|13.35|13.25|13.35|13.25|13.3|13.2|99
1711053300000|2024-03-21 20:35:00|13.34|13.24|13.34|13.24|13.35|13.25|13.32|13.22|83
1711053600000|2024-03-21 20:40:00|13.35|13.25|13.33|13.23|13.35|13.25|13.32|13.22|27
1711053900000|2024-03-21 20:45:00|13.34|13.24|13.29|13.19|13.35|13.25|13.29|13.19|62
1711054200000|2024-03-21 20:50:00|13.28|13.18|13.34|13.24|13.36|13.26|13.27|13.17|69
1711054500000|2024-03-21 20:55:00|13.35|13.25|13.37|13.27|13.37|13.27|13.35|13.25|17
1711054800000|2024-03-21 21:00:00|13.36|13.26|13.33|13.23|13.37|13.27|13.31|13.21|28
1711055100000|2024-03-21 21:05:00|13.32|13.22|13.28|13.18|13.32|13.22|13.28|13.18|43
1711055400000|2024-03-21 21:10:00|13.29|13.19|13.28|13.18|13.29|13.19|13.27|13.17|28
1711055700000|2024-03-21 21:15:00|13.29|13.19|13.3|13.2|13.32|13.22|13.29|13.19|38
1711056000000|2024-03-21 21:20:00|13.31|13.21|13.32|13.22|13.33|13.23|13.3|13.2|18
1711056300000|2024-03-21 21:25:00|13.31|13.21|13.25|13.15|13.32|13.22|13.25|13.15|21
1711056600000|2024-03-21 21:30:00|13.26|13.16|13.26|13.16|13.28|13.18|13.24|13.14|37
1711056900000|2024-03-21 21:35:00|13.25|13.15|13.24|13.14|13.27|13.17|13.24|13.14|20
1711057200000|2024-03-21 21:40:00|13.25|13.15|13.25|13.15|13.25|13.15|13.24|13.14|5
1711057500000|2024-03-21 21:45:00|13.26|13.16|13.27|13.17|13.27|13.17|13.26|13.16|2
1711057800000|2024-03-21 21:50:00|13.28|13.18|13.29|13.19|13.29|13.19|13.28|13.18|2
1711058100000|2024-03-21 21:55:00|13.28|13.18|13.3|13.2|13.3|13.2|13.28|13.18|9
1711058400000|2024-03-21 22:00:00|13.31|13.21|13.35|13.25|13.35|13.25|13.31|13.21|4
1711058700000|2024-03-21 22:05:00|13.37|13.27|13.37|13.27|13.39|13.29|13.36|13.26|61
1711059000000|2024-03-21 22:10:00|13.38|13.28|13.37|13.27|13.39|13.29|13.37|13.27|24
1711059300000|2024-03-21 22:15:00|13.36|13.26|13.29|13.19|13.36|13.26|13.29|13.19|10
1711059600000|2024-03-21 22:20:00|13.3|13.2|13.32|13.22|13.34|13.24|13.29|13.19|101
1711059900000|2024-03-21 22:25:00|13.31|13.21|13.29|13.19|13.34|13.24|13.29|13.19|77
1711060200000|2024-03-21 22:30:00|13.3|13.2|13.27|13.17|13.3|13.2|13.27|13.17|10
1711060500000|2024-03-21 22:35:00|13.26|13.16|13.29|13.19|13.31|13.21|13.26|13.16|16
1711060800000|2024-03-21 22:40:00|13.28|13.18|13.28|13.18|13.29|13.19|13.27|13.17|9
1711061100000|2024-03-21 22:45:00|13.27|13.17|13.26|13.16|13.27|13.17|13.25|13.15|24
1711061400000|2024-03-21 22:50:00|13.25|13.15|13.26|13.16|13.26|13.16|13.25|13.15|8
1711061700000|2024-03-21 22:55:00|13.25|13.15|13.25|13.15|13.26|13.16|13.25|13.15|19
1711062000000|2024-03-21 23:00:00|13.26|13.16|13.28|13.18|13.29|13.19|13.25|13.15|15
1711062300000|2024-03-21 23:05:00|13.27|13.17|13.31|13.21|13.31|13.21|13.27|13.17|35
1711062600000|2024-03-21 23:10:00|13.32|13.22|13.34|13.24|13.34|13.24|13.32|13.22|15
1711062900000|2024-03-21 23:15:00|13.33|13.23|13.33|13.23|13.34|13.24|13.33|13.23|13
1711063200000|2024-03-21 23:20:00|13.34|13.24|13.36|13.26|13.38|13.28|13.33|13.23|25
1711063500000|2024-03-21 23:25:00|13.37|13.27|13.34|13.24|13.37|13.27|13.34|13.24|58
1711063800000|2024-03-21 23:30:00|13.35|13.25|13.38|13.28|13.38|13.28|13.31|13.21|38
1711064100000|2024-03-21 23:35:00|13.39|13.29|13.34|13.24|13.39|13.29|13.34|13.24|66
1711064400000|2024-03-21 23:40:00|13.35|13.25|13.36|13.26|13.37|13.27|13.34|13.24|46
1711064700000|2024-03-21 23:45:00|13.37|13.27|13.39|13.29|13.4|13.3|13.37|13.27|61
1711065000000|2024-03-21 23:50:00|13.4|13.3|13.38|13.28|13.41|13.31|13.38|13.28|65
1711065300000|2024-03-21 23:55:00|13.37|13.27|13.39|13.29|13.4|13.3|13.37|13.27|27
1711065600000|2024-03-22 00:00:00|13.38|13.28|13.34|13.24|13.39|13.29|13.33|13.23|95
1711065900000|2024-03-22 00:05:00|13.35|13.25|13.4|13.3|13.4|13.3|13.34|13.24|102
1711066200000|2024-03-22 00:10:00|13.41|13.31|13.41|13.31|13.44|13.34|13.39|13.29|79
1711066500000|2024-03-22 00:15:00|13.42|13.32|13.45|13.35|13.45|13.35|13.37|13.27|103
1711066800000|2024-03-22 00:20:00|13.46|13.36|13.41|13.31|13.46|13.36|13.41|13.31|70
1711067100000|2024-03-22 00:25:00|13.42|13.32|13.38|13.28|13.42|13.32|13.37|13.27|15
1711067400000|2024-03-22 00:30:00|13.37|13.27|13.29|13.19|13.37|13.27|13.28|13.18|111
1711067700000|2024-03-22 00:35:00|13.28|13.18|13.22|13.12|13.29|13.19|13.22|13.12|107
1711068000000|2024-03-22 00:40:00|13.23|13.13|13.28|13.18|13.3|13.2|13.22|13.12|130
1711068300000|2024-03-22 00:45:00|13.27|13.17|13.28|13.18|13.33|13.23|13.26|13.16|128
1711068600000|2024-03-22 00:50:00|13.29|13.19|13.25|13.15|13.29|13.19|13.21|13.11|115
1711068900000|2024-03-22 00:55:00|13.26|13.16|13.27|13.17|13.28|13.18|13.25|13.15|102
1711069200000|2024-03-22 01:00:00|13.28|13.18|13.21|13.11|13.28|13.18|13.21|13.11|170
1711069500000|2024-03-22 01:05:00|13.2|13.1|13.23|13.13|13.25|13.15|13.18|13.08|110
1711069800000|2024-03-22 01:10:00|13.24|13.14|13.27|13.17|13.28|13.18|13.24|13.14|52
1711070100000|2024-03-22 01:15:00|13.28|13.18|13.28|13.18|13.29|13.19|13.24|13.14|109
1711070400000|2024-03-22 01:20:00|13.27|13.17|13.25|13.15|13.29|13.19|13.23|13.13|61
1711070700000|2024-03-22 01:25:00|13.26|13.16|13.26|13.16|13.28|13.18|13.24|13.14|65
1711071000000|2024-03-22 01:30:00|13.25|13.15|13.2|13.1|13.26|13.16|13.18|13.08|52
1711071300000|2024-03-22 01:35:00|13.21|13.11|13.18|13.08|13.22|13.12|13.17|13.07|84
1711071600000|2024-03-22 01:40:00|13.17|13.07|13.17|13.07|13.21|13.11|13.17|13.07|67
1711071900000|2024-03-22 01:45:00|13.18|13.08|13.19|13.09|13.22|13.12|13.16|13.06|98
1711072200000|2024-03-22 01:50:00|13.18|13.08|13.13|13.03|13.19|13.09|13.11|13.01|122
1711072500000|2024-03-22 01:55:00|13.14|13.04|13.11|13.01|13.16|13.06|13.1|13|92
1711072800000|2024-03-22 02:00:00|13.12|13.02|13.16|13.06|13.19|13.09|13.12|13.02|77
1711073100000|2024-03-22 02:05:00|13.15|13.05|13.09|12.99|13.17|13.07|13.09|12.99|67
1711073400000|2024-03-22 02:10:00|13.1|13|13.12|13.02|13.15|13.05|13.1|13|59
1711073700000|2024-03-22 02:15:00|13.11|13.01|13.13|13.03|13.14|13.04|13.08|12.98|65
1711074000000|2024-03-22 02:20:00|13.14|13.04|13.12|13.02|13.14|13.04|13.09|12.99|27
1711074300000|2024-03-22 02:25:00|13.13|13.03|13.13|13.03|13.15|13.05|13.11|13.01|45
1711074600000|2024-03-22 02:30:00|13.12|13.02|13.13|13.03|13.15|13.05|13.11|13.01|36
1711074900000|2024-03-22 02:35:00|13.14|13.04|13.1|13|13.15|13.05|13.09|12.99|63
1711075200000|2024-03-22 02:40:00|13.11|13.01|13.12|13.02|13.13|13.03|13.1|13|34
1711075500000|2024-03-22 02:45:00|13.13|13.03|13.11|13.01|13.15|13.05|13.1|13|43
1711075800000|2024-03-22 02:50:00|13.12|13.02|13.11|13.01|13.12|13.02|13.08|12.98|56
1711076100000|2024-03-22 02:55:00|13.12|13.02|13.16|13.06|13.17|13.07|13.12|13.02|19
1711076400000|2024-03-22 03:00:00|13.17|13.07|13.2|13.1|13.21|13.11|13.17|13.07|44
1711076700000|2024-03-22 03:05:00|13.21|13.11|13.19|13.09|13.21|13.11|13.15|13.05|51
1711077000000|2024-03-22 03:10:00|13.18|13.08|13.17|13.07|13.19|13.09|13.16|13.06|30
1711077300000|2024-03-22 03:15:00|13.16|13.06|13.23|13.13|13.25|13.15|13.16|13.06|40
1711077600000|2024-03-22 03:20:00|13.24|13.14|13.29|13.19|13.3|13.2|13.23|13.13|48
1711077900000|2024-03-22 03:25:00|13.28|13.18|13.29|13.19|13.29|13.19|13.28|13.18|20
1711078200000|2024-03-22 03:30:00|13.3|13.2|13.35|13.25|13.35|13.25|13.3|13.2|18
1711078500000|2024-03-22 03:35:00|13.34|13.24|13.35|13.25|13.35|13.25|13.34|13.24|26
1711078800000|2024-03-22 03:40:00|13.34|13.24|13.3|13.2|13.35|13.25|13.29|13.19|81
1711079100000|2024-03-22 03:45:00|13.31|13.21|13.34|13.24|13.35|13.25|13.3|13.2|42
1711079400000|2024-03-22 03:50:00|13.35|13.25|13.35|13.25|13.35|13.25|13.31|13.21|43
1711079700000|2024-03-22 03:55:00|13.36|13.26|13.35|13.25|13.36|13.26|13.34|13.24|28
1711080000000|2024-03-22 04:00:00|13.34|13.24|13.32|13.22|13.35|13.25|13.3|13.2|47
1711080300000|2024-03-22 04:05:00|13.31|13.21|13.35|13.25|13.36|13.26|13.3|13.2|11
1711080600000|2024-03-22 04:10:00|13.33|13.23|13.34|13.24|13.36|13.26|13.33|13.23|18
1711080900000|2024-03-22 04:15:00|13.33|13.23|13.32|13.22|13.33|13.23|13.29|13.19|28
1711081200000|2024-03-22 04:20:00|13.33|13.23|13.3|13.2|13.33|13.23|13.29|13.19|30
1711081500000|2024-03-22 04:25:00|13.29|13.19|13.31|13.21|13.33|13.23|13.28|13.18|22
1711081800000|2024-03-22 04:30:00|13.32|13.22|13.29|13.19|13.33|13.23|13.28|13.18|30
1711082100000|2024-03-22 04:35:00|13.31|13.21|13.29|13.19|13.31|13.21|13.29|13.19|17
1711082400000|2024-03-22 04:40:00|13.28|13.18|13.28|13.18|13.3|13.2|13.26|13.16|25
1711082700000|2024-03-22 04:45:00|13.27|13.17|13.32|13.22|13.32|13.22|13.26|13.16|26
1711083000000|2024-03-22 04:50:00|13.33|13.23|13.35|13.25|13.37|13.27|13.32|13.22|23
1711083300000|2024-03-22 04:55:00|13.34|13.24|13.33|13.23|13.35|13.25|13.33|13.23|8
1711083600000|2024-03-22 05:00:00|13.32|13.22|13.34|13.24|13.35|13.25|13.29|13.19|48
1711083900000|2024-03-22 05:05:00|13.33|13.23|13.31|13.21|13.34|13.24|13.3|13.2|29
1711084200000|2024-03-22 05:10:00|13.3|13.2|13.28|13.18|13.31|13.21|13.28|13.18|37
1711084500000|2024-03-22 05:15:00|13.27|13.17|13.29|13.19|13.3|13.2|13.26|13.16|35
1711084800000|2024-03-22 05:20:00|13.3|13.2|13.33|13.23|13.33|13.23|13.3|13.2|28
1711085100000|2024-03-22 05:25:00|13.34|13.24|13.34|13.24|13.35|13.25|13.33|13.23|15
1711085400000|2024-03-22 05:30:00|13.35|13.25|13.34|13.24|13.35|13.25|13.33|13.23|18
1711085700000|2024-03-22 05:35:00|13.33|13.23|13.38|13.28|13.39|13.29|13.33|13.23|5
1711086000000|2024-03-22 05:40:00|13.39|13.29|13.38|13.28|13.39|13.29|13.37|13.27|8
1711086300000|2024-03-22 05:45:00|13.37|13.27|13.35|13.25|13.38|13.28|13.35|13.25|7
1711086600000|2024-03-22 05:50:00|13.36|13.26|13.38|13.28|13.39|13.29|13.35|13.25|21
1711086900000|2024-03-22 05:55:00|13.37|13.27|13.39|13.29|13.39|13.29|13.36|13.26|9
1711087200000|2024-03-22 06:00:00|13.38|13.28|13.36|13.26|13.39|13.29|13.35|13.25|13
1711087500000|2024-03-22 06:05:00|13.37|13.27|13.43|13.33|13.44|13.34|13.37|13.27|27
1711087800000|2024-03-22 06:10:00|13.42|13.32|13.41|13.31|13.42|13.32|13.41|13.31|22
1711088100000|2024-03-22 06:15:00|13.4|13.3|13.37|13.27|13.41|13.31|13.37|13.27|52
1711088400000|2024-03-22 06:20:00|13.36|13.26|13.37|13.27|13.39|13.29|13.36|13.26|36
1711088700000|2024-03-22 06:25:00|13.36|13.26|13.36|13.26|13.38|13.28|13.36|13.26|29
1711089000000|2024-03-22 06:30:00|13.35|13.25|13.33|13.23|13.35|13.25|13.32|13.22|21
1711089300000|2024-03-22 06:35:00|13.32|13.22|13.35|13.25|13.37|13.27|13.32|13.22|52
1711089600000|2024-03-22 06:40:00|13.36|13.26|13.35|13.25|13.36|13.26|13.34|13.24|18
1711089900000|2024-03-22 06:45:00|13.34|13.24|13.33|13.23|13.37|13.27|13.32|13.22|44
1711090200000|2024-03-22 06:50:00|13.34|13.24|13.32|13.22|13.34|13.24|13.32|13.22|35
1711090500000|2024-03-22 06:55:00|13.31|13.21|13.33|13.23|13.33|13.23|13.3|13.2|13
1711090800000|2024-03-22 07:00:00|13.34|13.24|13.3|13.2|13.34|13.24|13.3|13.2|23
1711091100000|2024-03-22 07:05:00|13.29|13.19|13.31|13.21|13.31|13.21|13.28|13.18|21
1711091400000|2024-03-22 07:10:00|13.3|13.2|13.31|13.21|13.31|13.21|13.28|13.18|28
1711091700000|2024-03-22 07:15:00|13.32|13.22|13.29|13.19|13.32|13.22|13.28|13.18|14
1711092000000|2024-03-22 07:20:00|13.28|13.18|13.28|13.18|13.29|13.19|13.27|13.17|5
1711092300000|2024-03-22 07:25:00|13.29|13.19|13.32|13.22|13.32|13.22|13.28|13.18|14
1711092600000|2024-03-22 07:30:00|13.33|13.23|13.35|13.25|13.35|13.25|13.33|13.23|21
1711092900000|2024-03-22 07:35:00|13.34|13.24|13.35|13.25|13.36|13.26|13.33|13.23|16
1711093200000|2024-03-22 07:40:00|13.36|13.26|13.34|13.24|13.36|13.26|13.33|13.23|21
1711093500000|2024-03-22 07:45:00|13.35|13.25|13.36|13.26|13.36|13.26|13.34|13.24|16
1711093800000|2024-03-22 07:50:00|13.37|13.27|13.44|13.34|13.48|13.38|13.34|13.24|45
1711094100000|2024-03-22 07:55:00|13.43|13.33|13.39|13.29|13.43|13.33|13.39|13.29|19
1711094400000|2024-03-22 08:00:00|13.4|13.3|13.41|13.31|13.43|13.33|13.39|13.29|11
1711094700000|2024-03-22 08:05:00|13.4|13.3|13.37|13.27|13.41|13.31|13.37|13.27|14
1711095000000|2024-03-22 08:10:00|13.38|13.28|13.41|13.31|13.43|13.33|13.37|13.27|14
1711095300000|2024-03-22 08:15:00|13.42|13.32|13.4|13.3|13.43|13.33|13.4|13.3|7
1711095600000|2024-03-22 08:20:00|13.41|13.31|13.39|13.29|13.42|13.32|13.39|13.29|19
1711095900000|2024-03-22 08:25:00|13.38|13.28|13.4|13.3|13.4|13.3|13.36|13.26|17
1711096200000|2024-03-22 08:30:00|13.41|13.31|13.38|13.28|13.41|13.31|13.36|13.26|24
1711096500000|2024-03-22 08:35:00|13.37|13.27|13.29|13.19|13.37|13.27|13.29|13.19|21
1711096800000|2024-03-22 08:40:00|13.28|13.18|13.25|13.15|13.28|13.18|13.23|13.13|52
1711097100000|2024-03-22 08:45:00|13.26|13.16|13.3|13.2|13.31|13.21|13.26|13.16|33
1711097400000|2024-03-22 08:50:00|13.29|13.19|13.28|13.18|13.3|13.2|13.27|13.17|38
1711097700000|2024-03-22 08:55:00|13.29|13.19|13.27|13.17|13.3|13.2|13.26|13.16|25
1711098000000|2024-03-22 09:00:00|13.28|13.18|13.31|13.21|13.33|13.23|13.28|13.18|42
1711098300000|2024-03-22 09:05:00|13.32|13.22|13.33|13.23|13.33|13.23|13.3|13.2|19
1711098600000|2024-03-22 09:10:00|13.34|13.24|13.32|13.22|13.34|13.24|13.31|13.21|37
1711098900000|2024-03-22 09:15:00|13.33|13.23|13.33|13.23|13.35|13.25|13.32|13.22|31
1711099200000|2024-03-22 09:20:00|13.34|13.24|13.33|13.23|13.35|13.25|13.31|13.21|36
1711099500000|2024-03-22 09:25:00|13.34|13.24|13.33|13.23|13.35|13.25|13.33|13.23|12
1711099800000|2024-03-22 09:30:00|13.34|13.24|13.33|13.23|13.34|13.24|13.3|13.2|12
1711100100000|2024-03-22 09:35:00|13.34|13.24|13.27|13.17|13.35|13.25|13.27|13.17|100
1711100400000|2024-03-22 09:40:00|13.28|13.18|13.27|13.17|13.3|13.2|13.27|13.17|128
1711100700000|2024-03-22 09:45:00|13.28|13.18|13.25|13.15|13.3|13.2|13.25|13.15|58
1711101000000|2024-03-22 09:50:00|13.26|13.16|13.23|13.13|13.29|13.19|13.23|13.13|77
1711101300000|2024-03-22 09:55:00|13.24|13.14|13.24|13.14|13.26|13.16|13.23|13.13|69
1711101600000|2024-03-22 10:00:00|13.25|13.15|13.21|13.11|13.26|13.16|13.21|13.11|99
1711101900000|2024-03-22 10:05:00|13.22|13.12|13.19|13.09|13.22|13.12|13.17|13.07|108
1711102200000|2024-03-22 10:10:00|13.2|13.1|13.17|13.07|13.2|13.1|13.17|13.07|89
1711102500000|2024-03-22 10:15:00|13.16|13.06|13.21|13.11|13.22|13.12|13.16|13.06|88
1711102800000|2024-03-22 10:20:00|13.2|13.1|13.2|13.1|13.23|13.13|13.19|13.09|38
1711103100000|2024-03-22 10:25:00|13.19|13.09|13.14|13.04|13.19|13.09|13.12|13.02|54
1711103400000|2024-03-22 10:30:00|13.15|13.05|13.11|13.01|13.16|13.06|13.08|12.98|155
1711103700000|2024-03-22 10:35:00|13.12|13.02|13.15|13.05|13.18|13.08|13.1|13|93
1711104000000|2024-03-22 10:40:00|13.16|13.06|13.17|13.07|13.18|13.08|13.13|13.03|66
1711104300000|2024-03-22 10:45:00|13.18|13.08|13.13|13.03|13.19|13.09|13.11|13.01|54
1711104600000|2024-03-22 10:50:00|13.12|13.02|13.08|12.98|13.13|13.03|13.08|12.98|97
1711104900000|2024-03-22 10:55:00|13.09|12.99|13.07|12.97|13.1|13|13.06|12.96|45
1711105200000|2024-03-22 11:00:00|13.08|12.98|13.05|12.95|13.11|13.01|13.04|12.94|52
1711105500000|2024-03-22 11:05:00|13.04|12.94|13.09|12.99|13.1|13|13.04|12.94|84
1711105800000|2024-03-22 11:10:00|13.08|12.98|13.09|12.99|13.09|12.99|13.04|12.94|58
1711106100000|2024-03-22 11:15:00|13.1|13|13.08|12.98|13.12|13.02|13.07|12.97|73
1711106400000|2024-03-22 11:20:00|13.07|12.97|13.08|12.98|13.12|13.02|13.06|12.96|60
1711106700000|2024-03-22 11:25:00|13.07|12.97|13.09|12.99|13.11|13.01|13.05|12.95|43
1711107000000|2024-03-22 11:30:00|13.08|12.98|13.09|12.99|13.13|13.03|13.05|12.95|56
1711107300000|2024-03-22 11:35:00|13.1|13|13.08|12.98|13.12|13.02|13.07|12.97|62
1711107600000|2024-03-22 11:40:00|13.09|12.99|13.05|12.95|13.09|12.99|13.04|12.94|33
1711107900000|2024-03-22 11:45:00|13.06|12.96|13.02|12.92|13.07|12.97|13.01|12.91|61
1711108200000|2024-03-22 11:50:00|13.03|12.93|13.01|12.91|13.03|12.93|13|12.9|59
1711108500000|2024-03-22 11:55:00|13|12.9|12.96|12.86|13|12.9|12.92|12.82|90
1711108800000|2024-03-22 12:00:00|12.97|12.87|12.97|12.87|13|12.9|12.9|12.8|119
1711109100000|2024-03-22 12:05:00|12.96|12.86|13.01|12.91|13.03|12.93|12.96|12.86|84
1711109400000|2024-03-22 12:10:00|13.02|12.92|12.99|12.89|13.03|12.93|12.98|12.88|50
1711109700000|2024-03-22 12:15:00|13|12.9|13.02|12.92|13.02|12.92|12.98|12.88|57
1711110000000|2024-03-22 12:20:00|13.01|12.91|12.99|12.89|13.03|12.93|12.99|12.89|27
1711110300000|2024-03-22 12:25:00|13|12.9|13.03|12.93|13.03|12.93|12.99|12.89|26
1711110600000|2024-03-22 12:30:00|13.02|12.92|13.01|12.91|13.05|12.95|12.99|12.89|54
1711110900000|2024-03-22 12:35:00|13.02|12.92|13.03|12.93|13.05|12.95|13.01|12.91|58
1711111200000|2024-03-22 12:40:00|13.02|12.92|13.06|12.96|13.06|12.96|12.99|12.89|49
1711111500000|2024-03-22 12:45:00|13.05|12.95|13.01|12.91|13.05|12.95|12.99|12.89|25
1711111800000|2024-03-22 12:50:00|13.02|12.92|12.98|12.88|13.03|12.93|12.97|12.87|29
1711112100000|2024-03-22 12:55:00|12.97|12.87|12.99|12.89|13|12.9|12.96|12.86|33
1711112400000|2024-03-22 13:00:00|13|12.9|12.99|12.89|13.03|12.93|12.98|12.88|35
1711112700000|2024-03-22 13:05:00|13|12.9|12.91|12.81|13|12.9|12.91|12.81|40
1711113000000|2024-03-22 13:10:00|12.92|12.82|12.87|12.77|12.93|12.83|12.86|12.76|32
1711113300000|2024-03-22 13:15:00|12.86|12.76|12.95|12.85|12.97|12.87|12.86|12.76|62
1711113600000|2024-03-22 13:20:00|12.94|12.84|12.95|12.85|12.97|12.87|12.86|12.76|74
1711113900000|2024-03-22 13:25:00|12.94|12.84|12.97|12.87|12.98|12.88|12.93|12.83|38
1711114200000|2024-03-22 13:30:00|12.98|12.88|12.91|12.81|12.98|12.88|12.89|12.79|106
1711114500000|2024-03-22 13:35:00|12.9|12.8|12.86|12.76|12.91|12.81|12.84|12.74|130
1711114800000|2024-03-22 13:40:00|12.85|12.75|12.86|12.76|12.91|12.81|12.85|12.75|120
1711115100000|2024-03-22 13:45:00|12.87|12.77|12.82|12.72|12.88|12.78|12.79|12.69|112
1711115400000|2024-03-22 13:50:00|12.81|12.71|12.77|12.67|12.81|12.71|12.73|12.63|74
1711115700000|2024-03-22 13:55:00|12.76|12.66|12.75|12.65|12.8|12.7|12.69|12.59|108
1711116000000|2024-03-22 14:00:00|12.74|12.64|12.77|12.67|12.8|12.7|12.72|12.62|153
1711116300000|2024-03-22 14:05:00|12.78|12.68|12.71|12.61|12.79|12.69|12.69|12.59|90
1711116600000|2024-03-22 14:10:00|12.72|12.62|12.66|12.56|12.74|12.64|12.65|12.55|99
1711116900000|2024-03-22 14:15:00|12.65|12.55|12.72|12.62|12.75|12.65|12.64|12.54|127
1711117200000|2024-03-22 14:20:00|12.73|12.63|12.67|12.57|12.73|12.63|12.63|12.53|119
1711117500000|2024-03-22 14:25:00|12.66|12.56|12.66|12.56|12.68|12.58|12.6|12.5|83
1711117800000|2024-03-22 14:30:00|12.65|12.55|12.72|12.62|12.72|12.62|12.65|12.55|69
1711118100000|2024-03-22 14:35:00|12.73|12.63|12.71|12.61|12.74|12.64|12.67|12.57|38
1711118400000|2024-03-22 14:40:00|12.7|12.6|12.67|12.57|12.72|12.62|12.63|12.53|110
1711118700000|2024-03-22 14:45:00|12.68|12.58|12.69|12.59|12.72|12.62|12.66|12.56|76
1711119000000|2024-03-22 14:50:00|12.7|12.6|12.69|12.59|12.72|12.62|12.64|12.54|87
1711119300000|2024-03-22 14:55:00|12.7|12.6|12.72|12.62|12.75|12.65|12.69|12.59|67
1711119600000|2024-03-22 15:00:00|12.71|12.61|12.75|12.65|12.76|12.66|12.7|12.6|29
1711119900000|2024-03-22 15:05:00|12.76|12.66|12.81|12.71|12.81|12.71|12.74|12.64|98
1711120200000|2024-03-22 15:10:00|12.8|12.7|12.8|12.7|12.82|12.72|12.78|12.68|115
1711120500000|2024-03-22 15:15:00|12.79|12.69|12.83|12.73|12.83|12.73|12.76|12.66|67
1711120800000|2024-03-22 15:20:00|12.84|12.74|12.87|12.77|12.89|12.79|12.84|12.74|44
1711121100000|2024-03-22 15:25:00|12.86|12.76|12.93|12.83|12.93|12.83|12.86|12.76|34
1711121400000|2024-03-22 15:30:00|12.92|12.82|12.91|12.81|12.96|12.86|12.9|12.8|60
1711121700000|2024-03-22 15:35:00|12.92|12.82|12.89|12.79|12.93|12.83|12.85|12.75|86
1711122000000|2024-03-22 15:40:00|12.9|12.8|12.92|12.82|12.93|12.83|12.87|12.77|53
1711122300000|2024-03-22 15:45:00|12.91|12.81|12.91|12.81|12.93|12.83|12.89|12.79|55
1711122600000|2024-03-22 15:50:00|12.9|12.8|12.85|12.75|12.91|12.81|12.85|12.75|74
1711122900000|2024-03-22 15:55:00|12.84|12.74|12.84|12.74|12.85|12.75|12.83|12.73|9
1711123200000|2024-03-22 16:00:00|12.85|12.75|12.82|12.72|12.85|12.75|12.8|12.7|32
1711123500000|2024-03-22 16:05:00|12.81|12.71|12.81|12.71|12.82|12.72|12.78|12.68|25
1711123800000|2024-03-22 16:10:00|12.82|12.72|12.84|12.74|12.84|12.74|12.81|12.71|13
1711124100000|2024-03-22 16:15:00|12.83|12.73|12.79|12.69|12.84|12.74|12.78|12.68|43
1711124400000|2024-03-22 16:20:00|12.78|12.68|12.78|12.68|12.81|12.71|12.74|12.64|57
1711124700000|2024-03-22 16:25:00|12.77|12.67|12.79|12.69|12.79|12.69|12.75|12.65|27
1711125000000|2024-03-22 16:30:00|12.78|12.68|12.71|12.61|12.79|12.69|12.71|12.61|62
1711125300000|2024-03-22 16:35:00|12.72|12.62|12.73|12.63|12.73|12.63|12.68|12.58|42
1711125600000|2024-03-22 16:40:00|12.72|12.62|12.73|12.63|12.76|12.66|12.71|12.61|57
1711125900000|2024-03-22 16:45:00|12.74|12.64|12.69|12.59|12.76|12.66|12.69|12.59|54
1711126200000|2024-03-22 16:50:00|12.7|12.6|12.77|12.67|12.77|12.67|12.68|12.58|48
1711126500000|2024-03-22 16:55:00|12.76|12.66|12.77|12.67|12.79|12.69|12.76|12.66|54
1711126800000|2024-03-22 17:00:00|12.78|12.68|12.8|12.7|12.81|12.71|12.76|12.66|69
1711127100000|2024-03-22 17:05:00|12.79|12.69|12.83|12.73|12.85|12.75|12.78|12.68|53
1711127400000|2024-03-22 17:10:00|12.84|12.74|12.82|12.72|12.84|12.74|12.78|12.68|71
1711127700000|2024-03-22 17:15:00|12.83|12.73|12.82|12.72|12.84|12.74|12.8|12.7|20
1711128000000|2024-03-22 17:20:00|12.81|12.71|12.83|12.73|12.84|12.74|12.8|12.7|53
1711128300000|2024-03-22 17:25:00|12.82|12.72|12.81|12.71|12.84|12.74|12.81|12.71|16
1711128600000|2024-03-22 17:30:00|12.82|12.72|12.84|12.74|12.84|12.74|12.81|12.71|13
1711128900000|2024-03-22 17:35:00|12.83|12.73|12.83|12.73|12.85|12.75|12.82|12.72|13
1711129200000|2024-03-22 17:40:00|12.82|12.72|12.84|12.74|12.84|12.74|12.82|12.72|37
1711129500000|2024-03-22 17:45:00|12.83|12.73|12.82|12.72|12.85|12.75|12.81|12.71|44
1711129800000|2024-03-22 17:50:00|12.83|12.73|12.82|12.72|12.84|12.74|12.82|12.72|28
1711130100000|2024-03-22 17:55:00|12.83|12.73|12.83|12.73|12.83|12.73|12.82|12.72|3
1711130400000|2024-03-22 18:00:00|12.82|12.72|12.85|12.75|12.85|12.75|12.82|12.72|32
1711130700000|2024-03-22 18:05:00|12.84|12.74|12.83|12.73|12.85|12.75|12.82|12.72|56
1711131000000|2024-03-22 18:10:00|12.82|12.72|12.8|12.7|12.82|12.72|12.8|12.7|53
1711131300000|2024-03-22 18:15:00|12.79|12.69|12.78|12.68|12.8|12.7|12.77|12.67|44
1711131600000|2024-03-22 18:20:00|12.77|12.67|12.78|12.68|12.78|12.68|12.77|12.67|8
1711131900000|2024-03-22 18:25:00|12.79|12.69|12.79|12.69|12.8|12.7|12.78|12.68|19
1711132200000|2024-03-22 18:30:00|12.78|12.68|12.82|12.72|12.82|12.72|12.78|12.68|27
1711132500000|2024-03-22 18:35:00|12.83|12.73|12.88|12.78|12.89|12.79|12.82|12.72|12
1711132800000|2024-03-22 18:40:00|12.89|12.79|12.84|12.74|12.89|12.79|12.83|12.73|20
1711133100000|2024-03-22 18:45:00|12.83|12.73|12.82|12.72|12.85|12.75|12.82|12.72|16
1711133400000|2024-03-22 18:50:00|12.83|12.73|12.83|12.73|12.85|12.75|12.82|12.72|19
1711133700000|2024-03-22 18:55:00|12.84|12.74|12.83|12.73|12.85|12.75|12.83|12.73|14
1711134000000|2024-03-22 19:00:00|12.82|12.72|12.83|12.73|12.85|12.75|12.81|12.71|18
1711134300000|2024-03-22 19:05:00|12.82|12.72|12.84|12.74|12.86|12.76|12.82|12.72|25
1711134600000|2024-03-22 19:10:00|12.83|12.73|12.77|12.67|12.83|12.73|12.76|12.66|35
1711134900000|2024-03-22 19:15:00|12.78|12.68|12.8|12.7|12.8|12.7|12.77|12.67|55
1711135200000|2024-03-22 19:20:00|12.79|12.69|12.81|12.71|12.82|12.72|12.79|12.69|31
1711135500000|2024-03-22 19:25:00|12.8|12.7|12.79|12.69|12.83|12.73|12.79|12.69|36
1711135800000|2024-03-22 19:30:00|12.8|12.7|12.81|12.71|12.81|12.71|12.78|12.68|38
1711136100000|2024-03-22 19:35:00|12.82|12.72|12.84|12.74|12.84|12.74|12.82|12.72|17
1711136400000|2024-03-22 19:40:00|12.83|12.73|12.84|12.74|12.84|12.74|12.83|12.73|4
1711136700000|2024-03-22 19:45:00|12.83|12.73|12.88|12.78|12.89|12.79|12.82|12.72|68
1711137000000|2024-03-22 19:50:00|12.89|12.79|12.88|12.78|12.89|12.79|12.86|12.76|40
1711137300000|2024-03-22 19:55:00|12.87|12.77|12.85|12.75|12.89|12.79|12.85|12.75|21
1711137600000|2024-03-22 20:00:00|12.84|12.74|12.83|12.73|12.86|12.76|12.82|12.72|36
1711137900000|2024-03-22 20:05:00|12.82|12.72|12.81|12.71|12.82|12.72|12.78|12.68|18
1711138200000|2024-03-22 20:10:00|12.8|12.7|12.77|12.67|12.83|12.73|12.77|12.67|28
1711138500000|2024-03-22 20:15:00|12.78|12.68|12.8|12.7|12.82|12.72|12.77|12.67|27
1711138800000|2024-03-22 20:20:00|12.81|12.71|12.8|12.7|12.83|12.73|12.79|12.69|32
1711139100000|2024-03-22 20:25:00|12.81|12.71|12.8|12.7|12.81|12.71|12.78|12.68|20
1711139400000|2024-03-22 20:30:00|12.81|12.71|12.81|12.71|12.83|12.73|12.8|12.7|25
1711139700000|2024-03-22 20:35:00|12.82|12.72|12.84|12.74|12.84|12.74|12.81|12.71|17
1711140000000|2024-03-22 20:40:00|12.83|12.73|12.83|12.73|12.83|12.73|12.82|12.72|7
1711140300000|2024-03-22 20:45:00|12.84|12.74|12.81|12.71|12.84|12.74|12.81|12.71|12
1711140600000|2024-03-22 20:50:00|12.82|12.72|12.82|12.72|12.85|12.75|12.81|12.71|27
1711140900000|2024-03-22 20:55:00|12.81|12.71|12.82|12.72|12.82|12.72|12.79|12.69|12
1711180800000|2024-03-23 08:00:00|13.03|12.93|13.04|12.94|13.05|12.95|13.02|12.92|20
1711181100000|2024-03-23 08:05:00|13.05|12.95|13.06|12.96|13.07|12.97|13.05|12.95|10
1711181400000|2024-03-23 08:10:00|13.05|12.95|13.05|12.95|13.06|12.96|13.04|12.94|7
1711181700000|2024-03-23 08:15:00|13.06|12.96|13.05|12.95|13.06|12.96|13.04|12.94|16
1711182000000|2024-03-23 08:20:00|13.06|12.96|13.05|12.95|13.06|12.96|13.05|12.95|8
1711182300000|2024-03-23 08:25:00|13.06|12.96|13.03|12.93|13.06|12.96|13.03|12.93|14
1711182600000|2024-03-23 08:30:00|13.02|12.92|12.99|12.89|13.03|12.93|12.99|12.89|12
1711182900000|2024-03-23 08:35:00|13|12.9|13.03|12.93|13.04|12.94|13|12.9|38
1711183200000|2024-03-23 08:40:00|13.04|12.94|13.03|12.93|13.04|12.94|13.03|12.93|4
1711183500000|2024-03-23 08:45:00|13.02|12.92|13.05|12.95|13.06|12.96|13.02|12.92|12
1711183800000|2024-03-23 08:50:00|13.04|12.94|13.05|12.95|13.05|12.95|13.02|12.92|12
1711184100000|2024-03-23 08:55:00|13.06|12.96|13.06|12.96|13.07|12.97|13.05|12.95|13
1711184400000|2024-03-23 09:00:00|13.07|12.97|13.02|12.92|13.07|12.97|13.02|12.92|36
1711184700000|2024-03-23 09:05:00|13.03|12.93|13.05|12.95|13.05|12.95|13.02|12.92|5
1711185000000|2024-03-23 09:10:00|13.04|12.94|13.01|12.91|13.04|12.94|13.01|12.91|16
1711185300000|2024-03-23 09:15:00|13.02|12.92|13.03|12.93|13.03|12.93|13.01|12.91|6
1711185600000|2024-03-23 09:20:00|13.04|12.94|13.05|12.95|13.06|12.96|13.04|12.94|8
1711186200000|2024-03-23 09:30:00|13.06|12.96|13.04|12.94|13.06|12.96|13.02|12.92|17
1711186500000|2024-03-23 09:35:00|13.03|12.93|13.05|12.95|13.06|12.96|13.03|12.93|21
1711186800000|2024-03-23 09:40:00|13.04|12.94|13.07|12.97|13.07|12.97|13.04|12.94|12
1711187100000|2024-03-23 09:45:00|13.06|12.96|13.03|12.93|13.07|12.97|13.03|12.93|14
1711187400000|2024-03-23 09:50:00|13.04|12.94|13.06|12.96|13.07|12.97|13.03|12.93|19
1711187700000|2024-03-23 09:55:00|13.07|12.97|13.09|12.99|13.09|12.99|13.06|12.96|25
1711188000000|2024-03-23 10:00:00|13.1|13|13.11|13.01|13.12|13.02|13.09|12.99|12
1711188300000|2024-03-23 10:05:00|13.12|13.02|13.11|13.01|13.12|13.02|13.11|13.01|6
1711188600000|2024-03-23 10:10:00|13.1|13|13.1|13|13.11|13.01|13.1|13|7
1711188900000|2024-03-23 10:15:00|13.11|13.01|13.12|13.02|13.13|13.03|13.11|13.01|6
1711189200000|2024-03-23 10:20:00|13.13|13.03|13.15|13.05|13.15|13.05|13.12|13.02|19
1711189500000|2024-03-23 10:25:00|13.14|13.04|13.15|13.05|13.16|13.06|13.14|13.04|10
1711189800000|2024-03-23 10:30:00|13.16|13.06|13.14|13.04|13.16|13.06|13.14|13.04|3
1711190100000|2024-03-23 10:35:00|13.13|13.03|13.12|13.02|13.13|13.03|13.11|13.01|10
1711190400000|2024-03-23 10:40:00|13.11|13.01|13.12|13.02|13.12|13.02|13.11|13.01|8
1711190700000|2024-03-23 10:45:00|13.11|13.01|13.12|13.02|13.13|13.03|13.11|13.01|32
1711191000000|2024-03-23 10:50:00|13.13|13.03|13.08|12.98|13.13|13.03|13.08|12.98|36
1711191300000|2024-03-23 10:55:00|13.09|12.99|13.09|12.99|13.1|13|13.07|12.97|19
1711191600000|2024-03-23 11:00:00|13.08|12.98|13.08|12.98|13.1|13|13.08|12.98|9
1711191900000|2024-03-23 11:05:00|13.09|12.99|13.12|13.02|13.12|13.02|13.06|12.96|18
1711192200000|2024-03-23 11:10:00|13.13|13.03|13.14|13.04|13.14|13.04|13.13|13.03|12
1711192500000|2024-03-23 11:15:00|13.15|13.05|13.15|13.05|13.16|13.06|13.15|13.05|7
1711192800000|2024-03-23 11:20:00|13.14|13.04|13.15|13.05|13.15|13.05|13.14|13.04|12
1711193100000|2024-03-23 11:25:00|13.16|13.06|13.16|13.06|13.16|13.06|13.15|13.05|7
1711193400000|2024-03-23 11:30:00|13.15|13.05|13.15|13.05|13.16|13.06|13.14|13.04|7
1711194000000|2024-03-23 11:40:00|13.14|13.04|13.15|13.05|13.15|13.05|13.14|13.04|4
1711194300000|2024-03-23 11:45:00|13.16|13.06|13.15|13.05|13.16|13.06|13.15|13.05|16
1711194600000|2024-03-23 11:50:00|13.16|13.06|13.15|13.05|13.16|13.06|13.15|13.05|4
1711194900000|2024-03-23 11:55:00|13.16|13.06|13.16|13.06|13.16|13.06|13.15|13.05|7
1711195200000|2024-03-23 12:00:00|13.15|13.05|13.15|13.05|13.16|13.06|13.14|13.04|7
1711195500000|2024-03-23 12:05:00|13.16|13.06|13.16|13.06|13.16|13.06|13.15|13.05|13
1711195800000|2024-03-23 12:10:00|13.15|13.05|13.15|13.05|13.15|13.05|13.15|13.05|1
1711196100000|2024-03-23 12:15:00|13.14|13.04|13.14|13.04|13.15|13.05|13.13|13.03|11
1711196400000|2024-03-23 12:20:00|13.13|13.03|13.16|13.06|13.16|13.06|13.13|13.03|20
1711196700000|2024-03-23 12:25:00|13.17|13.07|13.16|13.06|13.17|13.07|13.15|13.05|26
1711197000000|2024-03-23 12:30:00|13.17|13.07|13.17|13.07|13.17|13.07|13.16|13.06|3
1711197300000|2024-03-23 12:35:00|13.16|13.06|13.17|13.07|13.18|13.08|13.15|13.05|12
1711197600000|2024-03-23 12:40:00|13.18|13.08|13.18|13.08|13.19|13.09|13.17|13.07|7
1711197900000|2024-03-23 12:45:00|13.19|13.09|13.21|13.11|13.21|13.11|13.19|13.09|5
1711198200000|2024-03-23 12:50:00|13.22|13.12|13.22|13.12|13.22|13.12|13.21|13.11|3
1711198500000|2024-03-23 12:55:00|13.21|13.11|13.21|13.11|13.22|13.12|13.21|13.11|17
1711198800000|2024-03-23 13:00:00|13.2|13.1|13.19|13.09|13.2|13.1|13.17|13.07|24
1711199100000|2024-03-23 13:05:00|13.2|13.1|13.19|13.09|13.21|13.11|13.17|13.07|46
1711199400000|2024-03-23 13:10:00|13.2|13.1|13.21|13.11|13.23|13.13|13.2|13.1|20
1711199700000|2024-03-23 13:15:00|13.2|13.1|13.23|13.13|13.24|13.14|13.2|13.1|22
1711200000000|2024-03-23 13:20:00|13.22|13.12|13.21|13.11|13.24|13.14|13.21|13.11|20
1711200300000|2024-03-23 13:25:00|13.2|13.1|13.22|13.12|13.23|13.13|13.2|13.1|15
1711200600000|2024-03-23 13:30:00|13.21|13.11|13.2|13.1|13.21|13.11|13.2|13.1|14
1711200900000|2024-03-23 13:35:00|13.19|13.09|13.23|13.13|13.23|13.13|13.19|13.09|27
1711201200000|2024-03-23 13:40:00|13.22|13.12|13.2|13.1|13.23|13.13|13.2|13.1|27
1711201500000|2024-03-23 13:45:00|13.21|13.11|13.24|13.14|13.24|13.14|13.2|13.1|48
1711201800000|2024-03-23 13:50:00|13.25|13.15|13.29|13.19|13.3|13.2|13.25|13.15|39
1711202100000|2024-03-23 13:55:00|13.3|13.2|13.27|13.17|13.3|13.2|13.27|13.17|16
1711202400000|2024-03-23 14:00:00|13.28|13.18|13.3|13.2|13.32|13.22|13.27|13.17|43
1711202700000|2024-03-23 14:05:00|13.31|13.21|13.31|13.21|13.33|13.23|13.3|13.2|33
1711203000000|2024-03-23 14:10:00|13.3|13.2|13.31|13.21|13.31|13.21|13.3|13.2|4
1711203300000|2024-03-23 14:15:00|13.3|13.2|13.31|13.21|13.32|13.22|13.26|13.16|72
1711203600000|2024-03-23 14:20:00|13.32|13.22|13.31|13.21|13.32|13.22|13.31|13.21|4
1711203900000|2024-03-23 14:25:00|13.32|13.22|13.31|13.21|13.32|13.22|13.31|13.21|18
1711204200000|2024-03-23 14:30:00|13.32|13.22|13.34|13.24|13.37|13.27|13.31|13.21|59
1711204500000|2024-03-23 14:35:00|13.35|13.25|13.35|13.25|13.37|13.27|13.34|13.24|21
1711204800000|2024-03-23 14:40:00|13.36|13.26|13.35|13.25|13.37|13.27|13.33|13.23|16
1711205100000|2024-03-23 14:45:00|13.36|13.26|13.43|13.33|13.44|13.34|13.35|13.25|15
1711205400000|2024-03-23 14:50:00|13.42|13.32|13.41|13.31|13.43|13.33|13.41|13.31|14
1711205700000|2024-03-23 14:55:00|13.42|13.32|13.47|13.37|13.47|13.37|13.42|13.32|14
1711206000000|2024-03-23 15:00:00|13.48|13.38|13.47|13.37|13.48|13.38|13.43|13.33|26
1711206300000|2024-03-23 15:05:00|13.48|13.38|13.48|13.38|13.49|13.39|13.47|13.37|11
1711206600000|2024-03-23 15:10:00|13.49|13.39|13.48|13.38|13.49|13.39|13.47|13.37|24
1711206900000|2024-03-23 15:15:00|13.49|13.39|13.45|13.35|13.49|13.39|13.44|13.34|29
1711207200000|2024-03-23 15:20:00|13.44|13.34|13.47|13.37|13.49|13.39|13.41|13.31|78
1711207500000|2024-03-23 15:25:00|13.48|13.38|13.48|13.38|13.48|13.38|13.44|13.34|43
1711207800000|2024-03-23 15:30:00|13.47|13.37|13.47|13.37|13.47|13.37|13.45|13.35|11
1711208100000|2024-03-23 15:35:00|13.46|13.36|13.45|13.35|13.47|13.37|13.44|13.34|24
1711208400000|2024-03-23 15:40:00|13.44|13.34|13.46|13.36|13.46|13.36|13.44|13.34|11
1711208700000|2024-03-23 15:45:00|13.47|13.37|13.45|13.35|13.47|13.37|13.43|13.33|17
1711209000000|2024-03-23 15:50:00|13.46|13.36|13.46|13.36|13.47|13.37|13.45|13.35|25
1711209300000|2024-03-23 15:55:00|13.47|13.37|13.47|13.37|13.48|13.38|13.46|13.36|15
1711209600000|2024-03-23 16:00:00|13.48|13.38|13.45|13.35|13.48|13.38|13.44|13.34|26
1711209900000|2024-03-23 16:05:00|13.44|13.34|13.44|13.34|13.45|13.35|13.42|13.32|21
1711210200000|2024-03-23 16:10:00|13.45|13.35|13.45|13.35|13.45|13.35|13.44|13.34|7
1711210500000|2024-03-23 16:15:00|13.44|13.34|13.44|13.34|13.46|13.36|13.43|13.33|13
1711210800000|2024-03-23 16:20:00|13.43|13.33|13.44|13.34|13.45|13.35|13.43|13.33|68
1711211100000|2024-03-23 16:25:00|13.45|13.35|13.46|13.36|13.46|13.36|13.43|13.33|22
1711211400000|2024-03-23 16:30:00|13.47|13.37|13.49|13.39|13.49|13.39|13.47|13.37|9
1711211700000|2024-03-23 16:35:00|13.48|13.38|13.48|13.38|13.5|13.4|13.48|13.38|7
1711212000000|2024-03-23 16:40:00|13.49|13.39|13.49|13.39|13.5|13.4|13.48|13.38|9
1711212300000|2024-03-23 16:45:00|13.5|13.4|13.49|13.39|13.5|13.4|13.47|13.37|14
1711212600000|2024-03-23 16:50:00|13.48|13.38|13.48|13.38|13.49|13.39|13.47|13.37|17
1711212900000|2024-03-23 16:55:00|13.49|13.39|13.52|13.42|13.53|13.43|13.48|13.38|22
1711213200000|2024-03-23 17:00:00|13.53|13.43|13.54|13.44|13.55|13.45|13.51|13.41|34
1711213500000|2024-03-23 17:05:00|13.55|13.45|13.55|13.45|13.59|13.49|13.55|13.45|15
1711213800000|2024-03-23 17:10:00|13.54|13.44|13.53|13.43|13.54|13.44|13.52|13.42|26
1711214100000|2024-03-23 17:15:00|13.52|13.42|13.55|13.45|13.55|13.45|13.51|13.41|14
1711214400000|2024-03-23 17:20:00|13.56|13.46|13.58|13.48|13.58|13.48|13.55|13.45|11
1711214700000|2024-03-23 17:25:00|13.57|13.47|13.61|13.51|13.62|13.52|13.57|13.47|17
1711215000000|2024-03-23 17:30:00|13.6|13.5|13.58|13.48|13.61|13.51|13.56|13.46|19
1711215300000|2024-03-23 17:35:00|13.57|13.47|13.62|13.52|13.63|13.53|13.57|13.47|10
1711215600000|2024-03-23 17:40:00|13.63|13.53|13.67|13.57|13.68|13.58|13.63|13.53|15
1711215900000|2024-03-23 17:45:00|13.68|13.58|13.68|13.58|13.71|13.61|13.68|13.58|17
1711216200000|2024-03-23 17:50:00|13.67|13.57|13.66|13.56|13.68|13.58|13.65|13.55|24
1711216500000|2024-03-23 17:55:00|13.65|13.55|13.65|13.55|13.66|13.56|13.64|13.54|9
1711216800000|2024-03-23 18:00:00|13.66|13.56|13.62|13.52|13.66|13.56|13.62|13.52|17
1711217100000|2024-03-23 18:05:00|13.61|13.51|13.61|13.51|13.63|13.53|13.59|13.49|15
1711217400000|2024-03-23 18:10:00|13.62|13.52|13.63|13.53|13.64|13.54|13.61|13.51|16
1711217700000|2024-03-23 18:15:00|13.62|13.52|13.6|13.5|13.63|13.53|13.59|13.49|27
1711218000000|2024-03-23 18:20:00|13.59|13.49|13.59|13.49|13.6|13.5|13.59|13.49|9
1711218300000|2024-03-23 18:25:00|13.6|13.5|13.59|13.49|13.6|13.5|13.59|13.49|4
1711218600000|2024-03-23 18:30:00|13.6|13.5|13.59|13.49|13.6|13.5|13.59|13.49|8
1711218900000|2024-03-23 18:35:00|13.58|13.48|13.58|13.48|13.59|13.49|13.57|13.47|29
1711219200000|2024-03-23 18:40:00|13.59|13.49|13.6|13.5|13.6|13.5|13.57|13.47|10
1711219500000|2024-03-23 18:45:00|13.59|13.49|13.59|13.49|13.6|13.5|13.58|13.48|13
1711219800000|2024-03-23 18:50:00|13.6|13.5|13.56|13.46|13.6|13.5|13.56|13.46|13
1711220100000|2024-03-23 18:55:00|13.55|13.45|13.55|13.45|13.56|13.46|13.55|13.45|13
1711220400000|2024-03-23 19:00:00|13.56|13.46|13.57|13.47|13.57|13.47|13.55|13.45|26
1711220700000|2024-03-23 19:05:00|13.58|13.48|13.58|13.48|13.6|13.5|13.57|13.47|25
1711221000000|2024-03-23 19:10:00|13.59|13.49|13.63|13.53|13.63|13.53|13.58|13.48|15
1711221300000|2024-03-23 19:15:00|13.62|13.52|13.61|13.51|13.63|13.53|13.59|13.49|42
1711221600000|2024-03-23 19:20:00|13.62|13.52|13.62|13.52|13.63|13.53|13.61|13.51|31
1711221900000|2024-03-23 19:25:00|13.61|13.51|13.61|13.51|13.62|13.52|13.57|13.47|31
1711222200000|2024-03-23 19:30:00|13.62|13.52|13.62|13.52|13.63|13.53|13.59|13.49|25
1711222500000|2024-03-23 19:35:00|13.63|13.53|13.61|13.51|13.65|13.55|13.6|13.5|47
1711222800000|2024-03-23 19:40:00|13.6|13.5|13.56|13.46|13.6|13.5|13.56|13.46|15
1711223100000|2024-03-23 19:45:00|13.57|13.47|13.59|13.49|13.6|13.5|13.57|13.47|15
1711223400000|2024-03-23 19:50:00|13.58|13.48|13.6|13.5|13.6|13.5|13.58|13.48|17
1711223700000|2024-03-23 19:55:00|13.59|13.49|13.59|13.49|13.6|13.5|13.57|13.47|17
1711224000000|2024-03-23 20:00:00|13.58|13.48|13.59|13.49|13.6|13.5|13.58|13.48|24
1711224300000|2024-03-23 20:05:00|13.58|13.48|13.56|13.46|13.6|13.5|13.56|13.46|25
1711224600000|2024-03-23 20:10:00|13.55|13.45|13.58|13.48|13.58|13.48|13.55|13.45|18
1711224900000|2024-03-23 20:15:00|13.59|13.49|13.56|13.46|13.59|13.49|13.55|13.45|10
1711225200000|2024-03-23 20:20:00|13.57|13.47|13.52|13.42|13.57|13.47|13.52|13.42|16
1711225500000|2024-03-23 20:25:00|13.53|13.43|13.54|13.44|13.55|13.45|13.51|13.41|10
1711225800000|2024-03-23 20:30:00|13.55|13.45|13.54|13.44|13.55|13.45|13.54|13.44|14
1711226100000|2024-03-23 20:35:00|13.53|13.43|13.53|13.43|13.54|13.44|13.53|13.43|3
1711226400000|2024-03-23 20:40:00|13.52|13.42|13.53|13.43|13.53|13.43|13.51|13.41|6
1711226700000|2024-03-23 20:45:00|13.54|13.44|13.52|13.42|13.54|13.44|13.51|13.41|7
1711227000000|2024-03-23 20:50:00|13.51|13.41|13.54|13.44|13.55|13.45|13.51|13.41|10
1711227300000|2024-03-23 20:55:00|13.55|13.45|13.53|13.43|13.55|13.45|13.53|13.43|25
1711227600000|2024-03-23 21:00:00|13.52|13.42|13.5|13.4|13.52|13.42|13.5|13.4|3
1711227900000|2024-03-23 21:05:00|13.51|13.41|13.51|13.41|13.52|13.42|13.5|13.4|13
1711228200000|2024-03-23 21:10:00|13.49|13.39|13.49|13.39|13.5|13.4|13.48|13.38|5
1711228500000|2024-03-23 21:15:00|13.48|13.38|13.5|13.4|13.51|13.41|13.48|13.38|5
1711228800000|2024-03-23 21:20:00|13.49|13.39|13.51|13.41|13.51|13.41|13.49|13.39|15
1711229100000|2024-03-23 21:25:00|13.5|13.4|13.48|13.38|13.5|13.4|13.48|13.38|9
1711229400000|2024-03-23 21:30:00|13.49|13.39|13.51|13.41|13.51|13.41|13.49|13.39|11
1711229700000|2024-03-23 21:35:00|13.5|13.4|13.49|13.39|13.5|13.4|13.48|13.38|10
1711230000000|2024-03-23 21:40:00|13.5|13.4|13.53|13.43|13.53|13.43|13.5|13.4|10
1711230300000|2024-03-23 21:45:00|13.52|13.42|13.52|13.42|13.53|13.43|13.52|13.42|7
1711230600000|2024-03-23 21:50:00|13.51|13.41|13.51|13.41|13.51|13.41|13.51|13.41|1
1711230900000|2024-03-23 21:55:00|13.52|13.42|13.52|13.42|13.53|13.43|13.52|13.42|9
1711231200000|2024-03-23 22:00:00|13.51|13.41|13.52|13.42|13.52|13.42|13.51|13.41|4
1711231500000|2024-03-23 22:05:00|13.51|13.41|13.51|13.41|13.52|13.42|13.5|13.4|7
1711231800000|2024-03-23 22:10:00|13.5|13.4|13.49|13.39|13.5|13.4|13.49|13.39|2
1711232100000|2024-03-23 22:15:00|13.48|13.38|13.49|13.39|13.49|13.39|13.48|13.38|10
1711232400000|2024-03-23 22:20:00|13.48|13.38|13.5|13.4|13.5|13.4|13.48|13.38|3
1711232700000|2024-03-23 22:25:00|13.49|13.39|13.5|13.4|13.52|13.42|13.49|13.39|12
1711233000000|2024-03-23 22:30:00|13.51|13.41|13.51|13.41|13.52|13.42|13.5|13.4|11
1711233300000|2024-03-23 22:35:00|13.5|13.4|13.51|13.41|13.53|13.43|13.5|13.4|10
1711233600000|2024-03-23 22:40:00|13.5|13.4|13.48|13.38|13.51|13.41|13.48|13.38|7
1711233900000|2024-03-23 22:45:00|13.49|13.39|13.48|13.38|13.49|13.39|13.48|13.38|4
1711234200000|2024-03-23 22:50:00|13.49|13.39|13.48|13.38|13.49|13.39|13.48|13.38|6
1711234500000|2024-03-23 22:55:00|13.49|13.39|13.48|13.38|13.49|13.39|13.48|13.38|2
1711234800000|2024-03-23 23:00:00|13.47|13.37|13.45|13.35|13.48|13.38|13.44|13.34|17
1711235100000|2024-03-23 23:05:00|13.44|13.34|13.41|13.31|13.45|13.35|13.41|13.31|20
1711235400000|2024-03-23 23:10:00|13.4|13.3|13.4|13.3|13.41|13.31|13.38|13.28|37
1711235700000|2024-03-23 23:15:00|13.41|13.31|13.44|13.34|13.45|13.35|13.4|13.3|22
1711236000000|2024-03-23 23:20:00|13.45|13.35|13.43|13.33|13.45|13.35|13.43|13.33|15
1711236300000|2024-03-23 23:25:00|13.44|13.34|13.38|13.28|13.44|13.34|13.38|13.28|19
1711236600000|2024-03-23 23:30:00|13.37|13.27|13.39|13.29|13.39|13.29|13.37|13.27|15
1711236900000|2024-03-23 23:35:00|13.38|13.28|13.38|13.28|13.39|13.29|13.37|13.27|11
1711237200000|2024-03-23 23:40:00|13.37|13.27|13.36|13.26|13.38|13.28|13.36|13.26|16
1711237500000|2024-03-23 23:45:00|13.37|13.27|13.38|13.28|13.41|13.31|13.37|13.27|14
1711237800000|2024-03-23 23:50:00|13.39|13.29|13.35|13.25|13.4|13.3|13.35|13.25|35
1711238100000|2024-03-23 23:55:00|13.34|13.24|13.32|13.22|13.34|13.24|13.31|13.21|53
1711238400000|2024-03-24 00:00:00|13.33|13.23|13.37|13.27|13.38|13.28|13.32|13.22|51
1711238700000|2024-03-24 00:05:00|13.36|13.26|13.39|13.29|13.4|13.3|13.35|13.25|44
1711239000000|2024-03-24 00:10:00|13.4|13.3|13.39|13.29|13.43|13.33|13.38|13.28|22
1711239300000|2024-03-24 00:15:00|13.4|13.3|13.44|13.34|13.44|13.34|13.4|13.3|13
1711239600000|2024-03-24 00:20:00|13.45|13.35|13.46|13.36|13.47|13.37|13.43|13.33|48
1711239900000|2024-03-24 00:25:00|13.45|13.35|13.44|13.34|13.47|13.37|13.44|13.34|24
1711240200000|2024-03-24 00:30:00|13.45|13.35|13.46|13.36|13.46|13.36|13.43|13.33|44
1711240500000|2024-03-24 00:35:00|13.45|13.35|13.45|13.35|13.46|13.36|13.43|13.33|31
1711240800000|2024-03-24 00:40:00|13.46|13.36|13.45|13.35|13.46|13.36|13.45|13.35|54
1711241100000|2024-03-24 00:45:00|13.44|13.34|13.46|13.36|13.47|13.37|13.44|13.34|41
1711241400000|2024-03-24 00:50:00|13.47|13.37|13.47|13.37|13.48|13.38|13.47|13.37|21
1711241700000|2024-03-24 00:55:00|13.48|13.38|13.47|13.37|13.49|13.39|13.47|13.37|8
1711242000000|2024-03-24 01:00:00|13.48|13.38|13.47|13.37|13.48|13.38|13.45|13.35|18
1711242300000|2024-03-24 01:05:00|13.46|13.36|13.46|13.36|13.48|13.38|13.46|13.36|41
1711242600000|2024-03-24 01:10:00|13.47|13.37|13.46|13.36|13.48|13.38|13.44|13.34|36
1711242900000|2024-03-24 01:15:00|13.45|13.35|13.44|13.34|13.46|13.36|13.42|13.32|34
1711243200000|2024-03-24 01:20:00|13.43|13.33|13.46|13.36|13.46|13.36|13.42|13.32|16
1711243500000|2024-03-24 01:25:00|13.47|13.37|13.47|13.37|13.49|13.39|13.47|13.37|55
1711243800000|2024-03-24 01:30:00|13.46|13.36|13.46|13.36|13.47|13.37|13.45|13.35|35
1711244100000|2024-03-24 01:35:00|13.45|13.35|13.45|13.35|13.46|13.36|13.44|13.34|19
1711244400000|2024-03-24 01:40:00|13.44|13.34|13.43|13.33|13.44|13.34|13.43|13.33|12
1711244700000|2024-03-24 01:45:00|13.44|13.34|13.43|13.33|13.44|13.34|13.43|13.33|20
1711245000000|2024-03-24 01:50:00|13.44|13.34|13.43|13.33|13.44|13.34|13.43|13.33|24
1711245300000|2024-03-24 01:55:00|13.44|13.34|13.45|13.35|13.45|13.35|13.43|13.33|12
1711245600000|2024-03-24 02:00:00|13.44|13.34|13.44|13.34|13.44|13.34|13.42|13.32|23
1711245900000|2024-03-24 02:05:00|13.45|13.35|13.45|13.35|13.46|13.36|13.45|13.35|19
1711246200000|2024-03-24 02:10:00|13.46|13.36|13.45|13.35|13.46|13.36|13.44|13.34|26
1711246500000|2024-03-24 02:15:00|13.44|13.34|13.43|13.33|13.45|13.35|13.42|13.32|20
1711246800000|2024-03-24 02:20:00|13.42|13.32|13.42|13.32|13.43|13.33|13.42|13.32|15
1711247100000|2024-03-24 02:25:00|13.43|13.33|13.41|13.31|13.43|13.33|13.4|13.3|27
1711247400000|2024-03-24 02:30:00|13.4|13.3|13.39|13.29|13.41|13.31|13.38|13.28|10
1711247700000|2024-03-24 02:35:00|13.4|13.3|13.4|13.3|13.41|13.31|13.4|13.3|9
1711248000000|2024-03-24 02:40:00|13.39|13.29|13.41|13.31|13.42|13.32|13.39|13.29|21
1711248300000|2024-03-24 02:45:00|13.42|13.32|13.41|13.31|13.42|13.32|13.39|13.29|14
1711248600000|2024-03-24 02:50:00|13.4|13.3|13.39|13.29|13.41|13.31|13.37|13.27|18
1711248900000|2024-03-24 02:55:00|13.4|13.3|13.41|13.31|13.41|13.31|13.38|13.28|40
1711249200000|2024-03-24 03:00:00|13.4|13.3|13.37|13.27|13.4|13.3|13.37|13.27|74
1711249500000|2024-03-24 03:05:00|13.38|13.28|13.31|13.21|13.38|13.28|13.31|13.21|30
1711249800000|2024-03-24 03:10:00|13.32|13.22|13.33|13.23|13.33|13.23|13.31|13.21|82
1711250100000|2024-03-24 03:15:00|13.34|13.24|13.35|13.25|13.36|13.26|13.33|13.23|32
1711250400000|2024-03-24 03:20:00|13.36|13.26|13.36|13.26|13.37|13.27|13.34|13.24|51
1711250700000|2024-03-24 03:25:00|13.37|13.27|13.37|13.27|13.37|13.27|13.35|13.25|19
1711251000000|2024-03-24 03:30:00|13.36|13.26|13.32|13.22|13.37|13.27|13.32|13.22|39
1711251300000|2024-03-24 03:35:00|13.33|13.23|13.33|13.23|13.35|13.25|13.31|13.21|27
1711251600000|2024-03-24 03:40:00|13.34|13.24|13.32|13.22|13.34|13.24|13.32|13.22|33
1711251900000|2024-03-24 03:45:00|13.33|13.23|13.31|13.21|13.34|13.24|13.31|13.21|31
1711252200000|2024-03-24 03:50:00|13.32|13.22|13.32|13.22|13.33|13.23|13.31|13.21|31
1711252500000|2024-03-24 03:55:00|13.33|13.23|13.3|13.2|13.33|13.23|13.3|13.2|30
1711252800000|2024-03-24 04:00:00|13.31|13.21|13.31|13.21|13.31|13.21|13.28|13.18|75
1711253100000|2024-03-24 04:05:00|13.3|13.2|13.35|13.25|13.35|13.25|13.3|13.2|40
1711253400000|2024-03-24 04:10:00|13.36|13.26|13.33|13.23|13.36|13.26|13.32|13.22|36
1711253700000|2024-03-24 04:15:00|13.32|13.22|13.29|13.19|13.33|13.23|13.28|13.18|20
1711254000000|2024-03-24 04:20:00|13.28|13.18|13.26|13.16|13.29|13.19|13.25|13.15|49
1711254300000|2024-03-24 04:25:00|13.25|13.15|13.25|13.15|13.26|13.16|13.24|13.14|113
1711254600000|2024-03-24 04:30:00|13.24|13.14|13.25|13.15|13.28|13.18|13.24|13.14|28
1711254900000|2024-03-24 04:35:00|13.26|13.16|13.24|13.14|13.27|13.17|13.23|13.13|45
1711255200000|2024-03-24 04:40:00|13.23|13.13|13.28|13.18|13.29|13.19|13.23|13.13|84
1711255500000|2024-03-24 04:45:00|13.29|13.19|13.27|13.17|13.3|13.2|13.26|13.16|43
1711255800000|2024-03-24 04:50:00|13.26|13.16|13.29|13.19|13.3|13.2|13.26|13.16|26
1711256100000|2024-03-24 04:55:00|13.3|13.2|13.33|13.23|13.33|13.23|13.29|13.19|24
1711256400000|2024-03-24 05:00:00|13.32|13.22|13.35|13.25|13.35|13.25|13.32|13.22|26
1711256700000|2024-03-24 05:05:00|13.34|13.24|13.32|13.22|13.34|13.24|13.32|13.22|9
1711257000000|2024-03-24 05:10:00|13.33|13.23|13.32|13.22|13.33|13.23|13.3|13.2|52
1711257300000|2024-03-24 05:15:00|13.33|13.23|13.36|13.26|13.36|13.26|13.32|13.22|8
1711257600000|2024-03-24 05:20:00|13.37|13.27|13.38|13.28|13.39|13.29|13.37|13.27|22
1711257900000|2024-03-24 05:25:00|13.39|13.29|13.39|13.29|13.4|13.3|13.38|13.28|23
1711258200000|2024-03-24 05:30:00|13.38|13.28|13.42|13.32|13.42|13.32|13.38|13.28|27
1711258500000|2024-03-24 05:35:00|13.43|13.33|13.43|13.33|13.43|13.33|13.42|13.32|3
1711258800000|2024-03-24 05:40:00|13.44|13.34|13.49|13.39|13.5|13.4|13.44|13.34|36
1711259100000|2024-03-24 05:45:00|13.48|13.38|13.45|13.35|13.49|13.39|13.44|13.34|66
1711259400000|2024-03-24 05:50:00|13.46|13.36|13.44|13.34|13.46|13.36|13.43|13.33|37
1711259700000|2024-03-24 05:55:00|13.43|13.33|13.44|13.34|13.45|13.35|13.42|13.32|20
1711260000000|2024-03-24 06:00:00|13.45|13.35|13.44|13.34|13.48|13.38|13.43|13.33|66
1711260300000|2024-03-24 06:05:00|13.43|13.33|13.43|13.33|13.46|13.36|13.42|13.32|65
1711260600000|2024-03-24 06:10:00|13.42|13.32|13.42|13.32|13.46|13.36|13.41|13.31|23
1711260900000|2024-03-24 06:15:00|13.41|13.31|13.43|13.33|13.43|13.33|13.4|13.3|27
1711261200000|2024-03-24 06:20:00|13.42|13.32|13.42|13.32|13.43|13.33|13.41|13.31|33
1711261500000|2024-03-24 06:25:00|13.41|13.31|13.41|13.31|13.43|13.33|13.4|13.3|29
1711261800000|2024-03-24 06:30:00|13.4|13.3|13.37|13.27|13.41|13.31|13.37|13.27|10
1711262100000|2024-03-24 06:35:00|13.36|13.26|13.36|13.26|13.38|13.28|13.35|13.25|61
1711262400000|2024-03-24 06:40:00|13.35|13.25|13.33|13.23|13.36|13.26|13.32|13.22|69
1711262700000|2024-03-24 06:45:00|13.34|13.24|13.33|13.23|13.34|13.24|13.31|13.21|36
1711263000000|2024-03-24 06:50:00|13.32|13.22|13.32|13.22|13.34|13.24|13.32|13.22|21
1711263300000|2024-03-24 06:55:00|13.33|13.23|13.35|13.25|13.36|13.26|13.32|13.22|23
1711263600000|2024-03-24 07:00:00|13.36|13.26|13.36|13.26|13.37|13.27|13.33|13.23|61
1711263900000|2024-03-24 07:05:00|13.37|13.27|13.36|13.26|13.38|13.28|13.34|13.24|36
1711264200000|2024-03-24 07:10:00|13.35|13.25|13.37|13.27|13.38|13.28|13.35|13.25|39
1711264500000|2024-03-24 07:15:00|13.36|13.26|13.34|13.24|13.36|13.26|13.34|13.24|7
1711264800000|2024-03-24 07:20:00|13.33|13.23|13.35|13.25|13.35|13.25|13.32|13.22|15
1711265100000|2024-03-24 07:25:00|13.36|13.26|13.34|13.24|13.37|13.27|13.34|13.24|25
1711265400000|2024-03-24 07:30:00|13.35|13.25|13.34|13.24|13.35|13.25|13.31|13.21|30
1711265700000|2024-03-24 07:35:00|13.33|13.23|13.33|13.23|13.35|13.25|13.33|13.23|31
1711266000000|2024-03-24 07:40:00|13.32|13.22|13.41|13.31|13.41|13.31|13.32|13.22|48
1711266300000|2024-03-24 07:45:00|13.4|13.3|13.41|13.31|13.41|13.31|13.4|13.3|4
1711266600000|2024-03-24 07:50:00|13.4|13.3|13.39|13.29|13.42|13.32|13.39|13.29|6
1711266900000|2024-03-24 07:55:00|13.4|13.3|13.43|13.33|13.44|13.34|13.39|13.29|32
1711267200000|2024-03-24 08:00:00|13.42|13.32|13.45|13.35|13.45|13.35|13.41|13.31|28
1711267500000|2024-03-24 08:05:00|13.46|13.36|13.48|13.38|13.48|13.38|13.45|13.35|39
1711267800000|2024-03-24 08:10:00|13.47|13.37|13.48|13.38|13.49|13.39|13.47|13.37|18
1711268100000|2024-03-24 08:15:00|13.47|13.37|13.47|13.37|13.48|13.38|13.44|13.34|37
1711268400000|2024-03-24 08:20:00|13.48|13.38|13.46|13.36|13.48|13.38|13.45|13.35|25
1711268700000|2024-03-24 08:25:00|13.47|13.37|13.45|13.35|13.47|13.37|13.45|13.35|19
1711269000000|2024-03-24 08:30:00|13.44|13.34|13.47|13.37|13.49|13.39|13.44|13.34|28
1711269300000|2024-03-24 08:35:00|13.48|13.38|13.47|13.37|13.49|13.39|13.46|13.36|38
1711269600000|2024-03-24 08:40:00|13.48|13.38|13.49|13.39|13.49|13.39|13.48|13.38|46
1711269900000|2024-03-24 08:45:00|13.48|13.38|13.49|13.39|13.49|13.39|13.47|13.37|42
1711270200000|2024-03-24 08:50:00|13.5|13.4|13.48|13.38|13.5|13.4|13.48|13.38|13
1711270500000|2024-03-24 08:55:00|13.49|13.39|13.49|13.39|13.49|13.39|13.48|13.38|11
1711270800000|2024-03-24 09:00:00|13.48|13.38|13.5|13.4|13.5|13.4|13.48|13.38|3
1711271100000|2024-03-24 09:05:00|13.49|13.39|13.47|13.37|13.49|13.39|13.46|13.36|13
1711271400000|2024-03-24 09:10:00|13.46|13.36|13.44|13.34|13.47|13.37|13.44|13.34|29
1711271700000|2024-03-24 09:15:00|13.45|13.35|13.42|13.32|13.45|13.35|13.42|13.32|8
1711272000000|2024-03-24 09:20:00|13.41|13.31|13.43|13.33|13.44|13.34|13.4|13.3|41
1711272300000|2024-03-24 09:25:00|13.44|13.34|13.44|13.34|13.45|13.35|13.43|13.33|13
1711272600000|2024-03-24 09:30:00|13.43|13.33|13.44|13.34|13.44|13.34|13.43|13.33|4
1711272900000|2024-03-24 09:35:00|13.43|13.33|13.44|13.34|13.46|13.36|13.43|13.33|28
1711273200000|2024-03-24 09:40:00|13.45|13.35|13.43|13.33|13.45|13.35|13.43|13.33|11
1711273500000|2024-03-24 09:45:00|13.44|13.34|13.38|13.28|13.44|13.34|13.38|13.28|25
1711273800000|2024-03-24 09:50:00|13.39|13.29|13.4|13.3|13.4|13.3|13.39|13.29|8
1711274100000|2024-03-24 09:55:00|13.41|13.31|13.4|13.3|13.41|13.31|13.4|13.3|8
1711274400000|2024-03-24 10:00:00|13.41|13.31|13.42|13.32|13.43|13.33|13.4|13.3|10
1711274700000|2024-03-24 10:05:00|13.41|13.31|13.42|13.32|13.43|13.33|13.41|13.31|14
1711275000000|2024-03-24 10:10:00|13.41|13.31|13.41|13.31|13.42|13.32|13.41|13.31|3
1711275300000|2024-03-24 10:15:00|13.4|13.3|13.41|13.31|13.41|13.31|13.4|13.3|20
1711275600000|2024-03-24 10:20:00|13.42|13.32|13.42|13.32|13.44|13.34|13.42|13.32|7
1711275900000|2024-03-24 10:25:00|13.43|13.33|13.44|13.34|13.44|13.34|13.43|13.33|8
1711276200000|2024-03-24 10:30:00|13.45|13.35|13.46|13.36|13.46|13.36|13.45|13.35|6
1711276500000|2024-03-24 10:35:00|13.45|13.35|13.44|13.34|13.46|13.36|13.44|13.34|10
1711276800000|2024-03-24 10:40:00|13.45|13.35|13.45|13.35|13.46|13.36|13.44|13.34|5
1711277100000|2024-03-24 10:45:00|13.46|13.36|13.46|13.36|13.48|13.38|13.45|13.35|27
1711277400000|2024-03-24 10:50:00|13.45|13.35|13.46|13.36|13.47|13.37|13.45|13.35|28
1711277700000|2024-03-24 10:55:00|13.45|13.35|13.44|13.34|13.46|13.36|13.44|13.34|6
1711278000000|2024-03-24 11:00:00|13.43|13.33|13.42|13.32|13.44|13.34|13.42|13.32|22
1711278300000|2024-03-24 11:05:00|13.43|13.33|13.42|13.32|13.43|13.33|13.41|13.31|12
1711278600000|2024-03-24 11:10:00|13.41|13.31|13.44|13.34|13.44|13.34|13.41|13.31|8
1711278900000|2024-03-24 11:15:00|13.43|13.33|13.43|13.33|13.44|13.34|13.43|13.33|9
1711279200000|2024-03-24 11:20:00|13.42|13.32|13.42|13.32|13.42|13.32|13.42|13.32|1
1711279500000|2024-03-24 11:25:00|13.43|13.33|13.42|13.32|13.43|13.33|13.41|13.31|10
1711279800000|2024-03-24 11:30:00|13.41|13.31|13.4|13.3|13.42|13.32|13.39|13.29|22
1711280100000|2024-03-24 11:35:00|13.41|13.31|13.4|13.3|13.41|13.31|13.39|13.29|26
1711280400000|2024-03-24 11:40:00|13.41|13.31|13.41|13.31|13.42|13.32|13.4|13.3|35
1711280700000|2024-03-24 11:45:00|13.42|13.32|13.42|13.32|13.43|13.33|13.41|13.31|11
1711281000000|2024-03-24 11:50:00|13.43|13.33|13.43|13.33|13.43|13.33|13.42|13.32|15
1711281300000|2024-03-24 11:55:00|13.42|13.32|13.42|13.32|13.43|13.33|13.42|13.32|7
1711281600000|2024-03-24 12:00:00|13.41|13.31|13.43|13.33|13.43|13.33|13.4|13.3|19
1711281900000|2024-03-24 12:05:00|13.44|13.34|13.45|13.35|13.47|13.37|13.43|13.33|18
1711282200000|2024-03-24 12:10:00|13.44|13.34|13.4|13.3|13.45|13.35|13.4|13.3|21
1711282500000|2024-03-24 12:15:00|13.41|13.31|13.41|13.31|13.41|13.31|13.39|13.29|15
1711282800000|2024-03-24 12:20:00|13.4|13.3|13.44|13.34|13.44|13.34|13.4|13.3|19
1711283100000|2024-03-24 12:25:00|13.43|13.33|13.44|13.34|13.44|13.34|13.43|13.33|4
1711283400000|2024-03-24 12:30:00|13.43|13.33|13.46|13.36|13.46|13.36|13.43|13.33|12
1711283700000|2024-03-24 12:35:00|13.47|13.37|13.44|13.34|13.47|13.37|13.44|13.34|8
1711284000000|2024-03-24 12:40:00|13.45|13.35|13.44|13.34|13.45|13.35|13.44|13.34|2
1711284300000|2024-03-24 12:45:00|13.45|13.35|13.46|13.36|13.47|13.37|13.45|13.35|16
1711284600000|2024-03-24 12:50:00|13.47|13.37|13.46|13.36|13.47|13.37|13.45|13.35|6
1711284900000|2024-03-24 12:55:00|13.47|13.37|13.46|13.36|13.47|13.37|13.46|13.36|6
1711285200000|2024-03-24 13:00:00|13.47|13.37|13.43|13.33|13.48|13.38|13.43|13.33|13
1711285500000|2024-03-24 13:05:00|13.44|13.34|13.44|13.34|13.45|13.35|13.43|13.33|19
1711285800000|2024-03-24 13:10:00|13.45|13.35|13.46|13.36|13.47|13.37|13.44|13.34|16
1711286100000|2024-03-24 13:15:00|13.47|13.37|13.46|13.36|13.47|13.37|13.45|13.35|14
1711286400000|2024-03-24 13:20:00|13.45|13.35|13.43|13.33|13.45|13.35|13.42|13.32|7
1711286700000|2024-03-24 13:25:00|13.42|13.32|13.41|13.31|13.43|13.33|13.41|13.31|12
1711287000000|2024-03-24 13:30:00|13.42|13.32|13.42|13.32|13.43|13.33|13.41|13.31|9
1711287300000|2024-03-24 13:35:00|13.41|13.31|13.41|13.31|13.42|13.32|13.4|13.3|13
1711287600000|2024-03-24 13:40:00|13.4|13.3|13.4|13.3|13.41|13.31|13.39|13.29|23
1711287900000|2024-03-24 13:45:00|13.39|13.29|13.41|13.31|13.41|13.31|13.38|13.28|19
1711288200000|2024-03-24 13:50:00|13.4|13.3|13.41|13.31|13.42|13.32|13.39|13.29|32
1711288500000|2024-03-24 13:55:00|13.42|13.32|13.43|13.33|13.45|13.35|13.42|13.32|16
1711288800000|2024-03-24 14:00:00|13.42|13.32|13.41|13.31|13.43|13.33|13.41|13.31|24
1711289100000|2024-03-24 14:05:00|13.4|13.3|13.52|13.42|13.52|13.42|13.4|13.3|21
1711289400000|2024-03-24 14:10:00|13.51|13.41|13.52|13.42|13.58|13.48|13.51|13.41|42
1711289700000|2024-03-24 14:15:00|13.53|13.43|13.55|13.45|13.57|13.47|13.51|13.41|29
1711290000000|2024-03-24 14:20:00|13.56|13.46|13.58|13.48|13.6|13.5|13.55|13.45|23
1711290300000|2024-03-24 14:25:00|13.57|13.47|13.56|13.46|13.58|13.48|13.56|13.46|8
1711290600000|2024-03-24 14:30:00|13.57|13.47|13.54|13.44|13.6|13.5|13.53|13.43|26
1711290900000|2024-03-24 14:35:00|13.53|13.43|13.52|13.42|13.53|13.43|13.5|13.4|12
1711291200000|2024-03-24 14:40:00|13.51|13.41|13.54|13.44|13.54|13.44|13.51|13.41|22
1711291500000|2024-03-24 14:45:00|13.53|13.43|13.54|13.44|13.54|13.44|13.52|13.42|14
1711291800000|2024-03-24 14:50:00|13.53|13.43|13.51|13.41|13.54|13.44|13.5|13.4|29
1711292100000|2024-03-24 14:55:00|13.5|13.4|13.51|13.41|13.52|13.42|13.49|13.39|8
1711292400000|2024-03-24 15:00:00|13.52|13.42|13.52|13.42|13.53|13.43|13.5|13.4|9
1711292700000|2024-03-24 15:05:00|13.53|13.43|13.53|13.43|13.55|13.45|13.52|13.42|17
1711293000000|2024-03-24 15:10:00|13.52|13.42|13.49|13.39|13.52|13.42|13.48|13.38|14
1711293300000|2024-03-24 15:15:00|13.5|13.4|13.49|13.39|13.51|13.41|13.48|13.38|10
1711293600000|2024-03-24 15:20:00|13.48|13.38|13.51|13.41|13.52|13.42|13.48|13.38|14
1711293900000|2024-03-24 15:25:00|13.5|13.4|13.51|13.41|13.52|13.42|13.5|13.4|4
1711294200000|2024-03-24 15:30:00|13.5|13.4|13.5|13.4|13.51|13.41|13.49|13.39|9
1711294500000|2024-03-24 15:35:00|13.49|13.39|13.51|13.41|13.52|13.42|13.48|13.38|17
1711294800000|2024-03-24 15:40:00|13.52|13.42|13.5|13.4|13.52|13.42|13.49|13.39|9
1711295100000|2024-03-24 15:45:00|13.51|13.41|13.5|13.4|13.51|13.41|13.5|13.4|4
1711295400000|2024-03-24 15:50:00|13.49|13.39|13.49|13.39|13.5|13.4|13.49|13.39|9
1711296000000|2024-03-24 16:00:00|13.5|13.4|13.5|13.4|13.5|13.4|13.49|13.39|3
1711296300000|2024-03-24 16:05:00|13.51|13.41|13.5|13.4|13.51|13.41|13.5|13.4|18
1711296600000|2024-03-24 16:10:00|13.49|13.39|13.46|13.36|13.49|13.39|13.46|13.36|6
1711296900000|2024-03-24 16:15:00|13.47|13.37|13.46|13.36|13.47|13.37|13.45|13.35|20
1711297200000|2024-03-24 16:20:00|13.45|13.35|13.43|13.33|13.46|13.36|13.42|13.32|11
1711297500000|2024-03-24 16:25:00|13.44|13.34|13.43|13.33|13.44|13.34|13.43|13.33|8
1711297800000|2024-03-24 16:30:00|13.44|13.34|13.45|13.35|13.45|13.35|13.42|13.32|8
1711298100000|2024-03-24 16:35:00|13.44|13.34|13.42|13.32|13.46|13.36|13.42|13.32|45
1711298400000|2024-03-24 16:40:00|13.43|13.33|13.42|13.32|13.43|13.33|13.42|13.32|4
1711298700000|2024-03-24 16:45:00|13.43|13.33|13.41|13.31|13.43|13.33|13.39|13.29|27
1711299000000|2024-03-24 16:50:00|13.4|13.3|13.39|13.29|13.41|13.31|13.39|13.29|14
1711299300000|2024-03-24 16:55:00|13.4|13.3|13.4|13.3|13.41|13.31|13.39|13.29|15
1711299600000|2024-03-24 17:00:00|13.39|13.29|13.37|13.27|13.42|13.32|13.37|13.27|23
1711299900000|2024-03-24 17:05:00|13.38|13.28|13.35|13.25|13.38|13.28|13.32|13.22|64
1711300200000|2024-03-24 17:10:00|13.36|13.26|13.35|13.25|13.36|13.26|13.34|13.24|14
1711300500000|2024-03-24 17:15:00|13.36|13.26|13.38|13.28|13.41|13.31|13.35|13.25|53
1711300800000|2024-03-24 17:20:00|13.37|13.27|13.37|13.27|13.38|13.28|13.35|13.25|51
1711301100000|2024-03-24 17:25:00|13.38|13.28|13.34|13.24|13.38|13.28|13.32|13.22|29
1711301400000|2024-03-24 17:30:00|13.35|13.25|13.34|13.24|13.36|13.26|13.32|13.22|10
1711301700000|2024-03-24 17:35:00|13.33|13.23|13.37|13.27|13.37|13.27|13.33|13.23|33
1711302000000|2024-03-24 17:40:00|13.38|13.28|13.39|13.29|13.39|13.29|13.37|13.27|16
1711302300000|2024-03-24 17:45:00|13.38|13.28|13.38|13.28|13.4|13.3|13.37|13.27|23
1711302600000|2024-03-24 17:50:00|13.37|13.27|13.38|13.28|13.38|13.28|13.37|13.27|14
1711302900000|2024-03-24 17:55:00|13.39|13.29|13.38|13.28|13.39|13.29|13.38|13.28|6
1711303200000|2024-03-24 18:00:00|13.39|13.29|13.41|13.31|13.41|13.31|13.38|13.28|53
1711303500000|2024-03-24 18:05:00|13.42|13.32|13.45|13.35|13.45|13.35|13.42|13.32|16
1711303800000|2024-03-24 18:10:00|13.44|13.34|13.44|13.34|13.45|13.35|13.44|13.34|7
1711304100000|2024-03-24 18:15:00|13.45|13.35|13.44|13.34|13.45|13.35|13.44|13.34|10
1711304400000|2024-03-24 18:20:00|13.45|13.35|13.44|13.34|13.45|13.35|13.43|13.33|32
1711304700000|2024-03-24 18:25:00|13.45|13.35|13.44|13.34|13.46|13.36|13.44|13.34|22
1711305000000|2024-03-24 18:30:00|13.45|13.35|13.47|13.37|13.47|13.37|13.44|13.34|21
1711305300000|2024-03-24 18:35:00|13.48|13.38|13.4|13.3|13.48|13.38|13.4|13.3|59
1711305600000|2024-03-24 18:40:00|13.41|13.31|13.43|13.33|13.44|13.34|13.4|13.3|27
1711305900000|2024-03-24 18:45:00|13.44|13.34|13.4|13.3|13.44|13.34|13.4|13.3|33
1711306200000|2024-03-24 18:50:00|13.39|13.29|13.42|13.32|13.43|13.33|13.39|13.29|26
1711306500000|2024-03-24 18:55:00|13.43|13.33|13.43|13.33|13.43|13.33|13.43|13.33|1
1711306800000|2024-03-24 19:00:00|13.44|13.34|13.46|13.36|13.46|13.36|13.42|13.32|7
1711307100000|2024-03-24 19:05:00|13.45|13.35|13.44|13.34|13.45|13.35|13.43|13.33|20
1711307400000|2024-03-24 19:10:00|13.45|13.35|13.45|13.35|13.47|13.37|13.43|13.33|15
1711307700000|2024-03-24 19:15:00|13.44|13.34|13.47|13.37|13.48|13.38|13.44|13.34|12
1711308000000|2024-03-24 19:20:00|13.46|13.36|13.46|13.36|13.46|13.36|13.45|13.35|3
1711308300000|2024-03-24 19:25:00|13.45|13.35|13.45|13.35|13.46|13.36|13.44|13.34|15
1711308600000|2024-03-24 19:30:00|13.44|13.34|13.43|13.33|13.44|13.34|13.43|13.33|4
1711308900000|2024-03-24 19:35:00|13.44|13.34|13.45|13.35|13.45|13.35|13.44|13.34|2
1711309200000|2024-03-24 19:40:00|13.44|13.34|13.46|13.36|13.46|13.36|13.44|13.34|9
1711309500000|2024-03-24 19:45:00|13.47|13.37|13.46|13.36|13.47|13.37|13.44|13.34|10
1711309800000|2024-03-24 19:50:00|13.47|13.37|13.46|13.36|13.47|13.37|13.46|13.36|4
1711310100000|2024-03-24 19:55:00|13.45|13.35|13.46|13.36|13.47|13.37|13.45|13.35|14
1711310400000|2024-03-24 20:00:00|13.47|13.37|13.45|13.35|13.47|13.37|13.44|13.34|29
1711310700000|2024-03-24 20:05:00|13.44|13.34|13.45|13.35|13.45|13.35|13.44|13.34|2
1711311000000|2024-03-24 20:10:00|13.46|13.36|13.49|13.39|13.49|13.39|13.46|13.36|30
1711311300000|2024-03-24 20:15:00|13.5|13.4|13.48|13.38|13.5|13.4|13.48|13.38|3
1711311600000|2024-03-24 20:20:00|13.49|13.39|13.5|13.4|13.51|13.41|13.49|13.39|10
1711311900000|2024-03-24 20:25:00|13.49|13.39|13.6|13.3|13.6|13.4|13.49|13.3|3
1711312200000|2024-03-24 20:30:00|13.59|13.29|13.6|13.3|13.6|13.3|13.59|13.29|2
1711312500000|2024-03-24 20:35:00|13.61|13.31|13.6|13.3|13.61|13.31|13.59|13.29|26
1711312800000|2024-03-24 20:40:00|13.59|13.29|13.59|13.29|13.59|13.29|13.59|13.29|1
1711313100000|2024-03-24 20:45:00|13.58|13.28|13.61|13.31|13.61|13.31|13.58|13.28|10
1711313400000|2024-03-24 20:50:00|13.6|13.3|13.59|13.29|13.61|13.31|13.56|13.26|10
1711313700000|2024-03-24 20:55:00|13.58|13.28|13.58|13.28|13.59|13.29|13.57|13.27|9
1711314000000|2024-03-24 21:00:00|13.59|13.29|13.61|13.31|13.62|13.32|13.59|13.29|7
1711314300000|2024-03-24 21:05:00|13.62|13.32|13.65|13.35|13.65|13.35|13.62|13.32|3
1711314600000|2024-03-24 21:10:00|13.64|13.34|13.65|13.35|13.65|13.35|13.64|13.34|4
1711314900000|2024-03-24 21:15:00|13.64|13.34|13.64|13.34|13.64|13.34|13.64|13.34|1
1711315200000|2024-03-24 21:20:00|13.65|13.35|13.62|13.32|13.65|13.35|13.62|13.32|8
1711315500000|2024-03-24 21:25:00|13.63|13.33|13.63|13.33|13.63|13.33|13.62|13.32|3
1711315800000|2024-03-24 21:30:00|13.64|13.34|13.62|13.32|13.64|13.34|13.62|13.32|5
1711316100000|2024-03-24 21:35:00|13.61|13.31|13.61|13.31|13.62|13.32|13.6|13.3|5
1711316400000|2024-03-24 21:40:00|13.62|13.32|13.61|13.31|13.62|13.32|13.61|13.31|8
1711316700000|2024-03-24 21:45:00|13.51|13.41|13.51|13.41|13.51|13.41|13.5|13.4|11
1711317000000|2024-03-24 21:50:00|13.52|13.42|13.53|13.43|13.53|13.43|13.51|13.41|8
1711317300000|2024-03-24 21:55:00|13.52|13.42|13.51|13.41|13.53|13.43|13.49|13.39|23
1711317600000|2024-03-24 22:00:00|13.52|13.42|13.55|13.45|13.56|13.46|13.49|13.39|30
1711317900000|2024-03-24 22:05:00|13.54|13.44|13.56|13.46|13.56|13.46|13.54|13.44|23
1711318200000|2024-03-24 22:10:00|13.55|13.45|13.55|13.45|13.56|13.46|13.54|13.44|5
1711318500000|2024-03-24 22:15:00|13.56|13.46|13.52|13.42|13.56|13.46|13.52|13.42|23
1711318800000|2024-03-24 22:20:00|13.53|13.43|13.5|13.4|13.53|13.43|13.5|13.4|14
1711319100000|2024-03-24 22:25:00|13.51|13.41|13.53|13.43|13.54|13.44|13.51|13.41|13
1711319400000|2024-03-24 22:30:00|13.54|13.44|13.5|13.4|13.54|13.44|13.5|13.4|29
1711319700000|2024-03-24 22:35:00|13.51|13.41|13.52|13.42|13.53|13.43|13.5|13.4|30
1711320000000|2024-03-24 22:40:00|13.53|13.43|13.54|13.44|13.54|13.44|13.53|13.43|4
1711320300000|2024-03-24 22:45:00|13.53|13.43|13.53|13.43|13.54|13.44|13.53|13.43|15
1711320600000|2024-03-24 22:50:00|13.54|13.44|13.54|13.44|13.55|13.45|13.53|13.43|29
1711320900000|2024-03-24 22:55:00|13.55|13.45|13.55|13.45|13.55|13.45|13.54|13.44|9
1711321200000|2024-03-24 23:00:00|13.56|13.46|13.57|13.47|13.57|13.47|13.54|13.44|26
1711321500000|2024-03-24 23:05:00|13.58|13.48|13.58|13.48|13.58|13.48|13.55|13.45|13
1711321800000|2024-03-24 23:10:00|13.59|13.49|13.59|13.49|13.59|13.49|13.58|13.48|29
1711322100000|2024-03-24 23:15:00|13.58|13.48|13.57|13.47|13.58|13.48|13.56|13.46|32
1711322400000|2024-03-24 23:20:00|13.58|13.48|13.58|13.48|13.59|13.49|13.57|13.47|41
1711323000000|2024-03-24 23:30:00|13.57|13.47|13.56|13.46|13.58|13.48|13.55|13.45|22
1711323300000|2024-03-24 23:35:00|13.55|13.45|13.54|13.44|13.56|13.46|13.54|13.44|36
1711323600000|2024-03-24 23:40:00|13.55|13.45|13.56|13.46|13.57|13.47|13.53|13.43|10
1711323900000|2024-03-24 23:45:00|13.55|13.45|13.56|13.46|13.56|13.46|13.54|13.44|18
1711324200000|2024-03-24 23:50:00|13.57|13.47|13.55|13.45|13.57|13.47|13.55|13.45|29
1711324500000|2024-03-24 23:55:00|13.54|13.44|13.56|13.46|13.57|13.47|13.54|13.44|9
1711324800000|2024-03-25 00:00:00|13.57|13.47|13.52|13.42|13.58|13.48|13.51|13.41|46
1711325100000|2024-03-25 00:05:00|13.51|13.41|13.5|13.4|13.52|13.42|13.5|13.4|18
1711325400000|2024-03-25 00:10:00|13.49|13.39|13.52|13.42|13.54|13.44|13.49|13.39|42
1711325700000|2024-03-25 00:15:00|13.53|13.43|13.54|13.44|13.57|13.47|13.52|13.42|58
1711326000000|2024-03-25 00:20:00|13.53|13.43|13.56|13.46|13.56|13.46|13.53|13.43|32
1711326300000|2024-03-25 00:25:00|13.55|13.45|13.55|13.45|13.55|13.45|13.54|13.44|45
1711326600000|2024-03-25 00:30:00|13.54|13.44|13.57|13.47|13.57|13.47|13.54|13.44|26
1711326900000|2024-03-25 00:35:00|13.56|13.46|13.53|13.43|13.58|13.48|13.52|13.42|36
1711327200000|2024-03-25 00:40:00|13.54|13.44|13.56|13.46|13.56|13.46|13.52|13.42|67
1711327500000|2024-03-25 00:45:00|13.55|13.45|13.53|13.43|13.57|13.47|13.52|13.42|37
1711327800000|2024-03-25 00:50:00|13.54|13.44|13.55|13.45|13.55|13.45|13.52|13.42|32
1711328100000|2024-03-25 00:55:00|13.54|13.44|13.52|13.42|13.54|13.44|13.52|13.42|11
1711328400000|2024-03-25 01:00:00|13.51|13.41|13.56|13.46|13.58|13.48|13.51|13.41|68
1711328700000|2024-03-25 01:05:00|13.57|13.47|13.56|13.46|13.57|13.47|13.55|13.45|30
1711329000000|2024-03-25 01:10:00|13.57|13.47|13.58|13.48|13.58|13.48|13.56|13.46|26
1711329300000|2024-03-25 01:15:00|13.59|13.49|13.57|13.47|13.6|13.5|13.56|13.46|75
1711329600000|2024-03-25 01:20:00|13.56|13.46|13.56|13.46|13.57|13.47|13.54|13.44|47
1711329900000|2024-03-25 01:25:00|13.55|13.45|13.56|13.46|13.57|13.47|13.55|13.45|36
1711330200000|2024-03-25 01:30:00|13.55|13.45|13.54|13.44|13.56|13.46|13.54|13.44|14
1711330500000|2024-03-25 01:35:00|13.55|13.45|13.56|13.46|13.57|13.47|13.54|13.44|12
1711330800000|2024-03-25 01:40:00|13.57|13.47|13.53|13.43|13.57|13.47|13.53|13.43|6
1711331100000|2024-03-25 01:45:00|13.54|13.44|13.53|13.43|13.54|13.44|13.53|13.43|4
1711331400000|2024-03-25 01:50:00|13.54|13.44|13.52|13.42|13.54|13.44|13.52|13.42|9
1711331700000|2024-03-25 01:55:00|13.51|13.41|13.52|13.42|13.52|13.42|13.51|13.41|20
1711332000000|2024-03-25 02:00:00|13.53|13.43|13.51|13.41|13.54|13.44|13.51|13.41|13
1711332300000|2024-03-25 02:05:00|13.52|13.42|13.51|13.41|13.52|13.42|13.49|13.39|24
1711332600000|2024-03-25 02:10:00|13.5|13.4|13.48|13.38|13.51|13.41|13.48|13.38|25
1711332900000|2024-03-25 02:15:00|13.47|13.37|13.47|13.37|13.48|13.38|13.47|13.37|5
1711333200000|2024-03-25 02:20:00|13.48|13.38|13.51|13.41|13.51|13.41|13.48|13.38|20
1711333500000|2024-03-25 02:25:00|13.52|13.42|13.52|13.42|13.52|13.42|13.51|13.41|5
1711333800000|2024-03-25 02:30:00|13.51|13.41|13.55|13.45|13.55|13.45|13.51|13.41|13
1711334100000|2024-03-25 02:35:00|13.56|13.46|13.55|13.45|13.56|13.46|13.54|13.44|8
1711334400000|2024-03-25 02:40:00|13.54|13.44|13.56|13.46|13.57|13.47|13.54|13.44|9
1711334700000|2024-03-25 02:45:00|13.57|13.47|13.55|13.45|13.57|13.47|13.55|13.45|13
1711335000000|2024-03-25 02:50:00|13.56|13.46|13.56|13.46|13.57|13.47|13.55|13.45|15
1711335300000|2024-03-25 02:55:00|13.57|13.47|13.56|13.46|13.57|13.47|13.56|13.46|2
1711335600000|2024-03-25 03:00:00|13.55|13.45|13.54|13.44|13.56|13.46|13.54|13.44|54
1711335900000|2024-03-25 03:05:00|13.55|13.45|13.56|13.46|13.56|13.46|13.55|13.45|10
1711336200000|2024-03-25 03:10:00|13.57|13.47|13.56|13.46|13.57|13.47|13.56|13.46|4
1711336500000|2024-03-25 03:15:00|13.57|13.47|13.55|13.45|13.57|13.47|13.55|13.45|13
1711336800000|2024-03-25 03:20:00|13.54|13.44|13.53|13.43|13.55|13.45|13.53|13.43|20
1711337400000|2024-03-25 03:30:00|13.54|13.44|13.54|13.44|13.55|13.45|13.54|13.44|15
1711337700000|2024-03-25 03:35:00|13.53|13.43|13.55|13.45|13.56|13.46|13.53|13.43|75
1711338000000|2024-03-25 03:40:00|13.56|13.46|13.57|13.47|13.57|13.47|13.55|13.45|18
1711338300000|2024-03-25 03:45:00|13.56|13.46|13.55|13.45|13.57|13.47|13.55|13.45|30
1711338600000|2024-03-25 03:50:00|13.56|13.46|13.55|13.45|13.56|13.46|13.53|13.43|22
1711338900000|2024-03-25 03:55:00|13.54|13.44|13.55|13.45|13.56|13.46|13.54|13.44|28
1711339500000|2024-03-25 04:05:00|13.56|13.46|13.57|13.47|13.58|13.48|13.56|13.46|4
1711339800000|2024-03-25 04:10:00|13.58|13.48|13.56|13.46|13.58|13.48|13.56|13.46|7
1711340100000|2024-03-25 04:15:00|13.55|13.45|13.53|13.43|13.56|13.46|13.52|13.42|27
1711340400000|2024-03-25 04:20:00|13.52|13.42|13.52|13.42|13.53|13.43|13.52|13.42|37
1711340700000|2024-03-25 04:25:00|13.53|13.43|13.53|13.43|13.54|13.44|13.52|13.42|13
1711341000000|2024-03-25 04:30:00|13.54|13.44|13.54|13.44|13.56|13.46|13.53|13.43|19
1711341300000|2024-03-25 04:35:00|13.55|13.45|13.56|13.46|13.56|13.46|13.55|13.45|48
1711341600000|2024-03-25 04:40:00|13.55|13.45|13.57|13.47|13.58|13.48|13.55|13.45|25
1711341900000|2024-03-25 04:45:00|13.58|13.48|13.58|13.48|13.58|13.48|13.57|13.47|21
1711342200000|2024-03-25 04:50:00|13.57|13.47|13.58|13.48|13.59|13.49|13.57|13.47|14
1711342500000|2024-03-25 04:55:00|13.59|13.49|13.6|13.5|13.6|13.5|13.58|13.48|112
1711342800000|2024-03-25 05:00:00|13.59|13.49|13.59|13.49|13.6|13.5|13.58|13.48|25
1711343100000|2024-03-25 05:05:00|13.6|13.5|13.61|13.51|13.61|13.51|13.59|13.49|32
1711343400000|2024-03-25 05:10:00|13.62|13.52|13.61|13.51|13.62|13.52|13.61|13.51|46
1711343700000|2024-03-25 05:15:00|13.62|13.52|13.62|13.52|13.63|13.53|13.61|13.51|23
1711344000000|2024-03-25 05:20:00|13.63|13.53|13.61|13.51|13.63|13.53|13.61|13.51|7
1711344300000|2024-03-25 05:25:00|13.62|13.52|13.63|13.53|13.64|13.54|13.61|13.51|28
1711344600000|2024-03-25 05:30:00|13.64|13.54|13.64|13.54|13.64|13.54|13.62|13.52|7
1711345500000|2024-03-25 05:45:00|13.63|13.53|13.62|13.52|13.64|13.54|13.62|13.52|34
1711345800000|2024-03-25 05:50:00|13.63|13.53|13.61|13.51|13.64|13.54|13.61|13.51|25
1711346100000|2024-03-25 05:55:00|13.62|13.52|13.62|13.52|13.63|13.53|13.61|13.51|31
1711346400000|2024-03-25 06:00:00|13.61|13.51|13.61|13.51|13.62|13.52|13.61|13.51|23
1711346700000|2024-03-25 06:05:00|13.62|13.52|13.59|13.49|13.62|13.52|13.58|13.48|25
1711347000000|2024-03-25 06:10:00|13.6|13.5|13.58|13.48|13.61|13.51|13.58|13.48|27
1711347300000|2024-03-25 06:15:00|13.59|13.49|13.6|13.5|13.61|13.51|13.58|13.48|16
1711347600000|2024-03-25 06:20:00|13.59|13.49|13.59|13.49|13.6|13.5|13.59|13.49|13
1711347900000|2024-03-25 06:25:00|13.6|13.5|13.6|13.5|13.61|13.51|13.59|13.49|25
1711348200000|2024-03-25 06:30:00|13.59|13.49|13.61|13.51|13.61|13.51|13.59|13.49|59
1711348500000|2024-03-25 06:35:00|13.6|13.5|13.59|13.49|13.61|13.51|13.59|13.49|14
1711348800000|2024-03-25 06:40:00|13.6|13.5|13.61|13.51|13.62|13.52|13.6|13.5|18
1711349100000|2024-03-25 06:45:00|13.6|13.5|13.6|13.5|13.61|13.51|13.59|13.49|37
1711349400000|2024-03-25 06:50:00|13.59|13.49|13.59|13.49|13.6|13.5|13.59|13.49|3
1711349700000|2024-03-25 06:55:00|13.58|13.48|13.59|13.49|13.6|13.5|13.58|13.48|8
1711350000000|2024-03-25 07:00:00|13.6|13.5|13.6|13.5|13.6|13.5|13.59|13.49|17
1711350300000|2024-03-25 07:05:00|13.61|13.51|13.6|13.5|13.62|13.52|13.6|13.5|14
1711350600000|2024-03-25 07:10:00|13.59|13.49|13.57|13.47|13.6|13.5|13.57|13.47|19
1711350900000|2024-03-25 07:15:00|13.56|13.46|13.57|13.47|13.58|13.48|13.56|13.46|12
1711351200000|2024-03-25 07:20:00|13.58|13.48|13.56|13.46|13.58|13.48|13.56|13.46|37
1711351500000|2024-03-25 07:25:00|13.57|13.47|13.57|13.47|13.58|13.48|13.56|13.46|27
1711351800000|2024-03-25 07:30:00|13.58|13.48|13.56|13.46|13.58|13.48|13.56|13.46|11
1711352100000|2024-03-25 07:35:00|13.55|13.45|13.55|13.45|13.56|13.46|13.55|13.45|11
1711352400000|2024-03-25 07:40:00|13.54|13.44|13.54|13.44|13.55|13.45|13.54|13.44|5
1711352700000|2024-03-25 07:45:00|13.53|13.43|13.51|13.41|13.53|13.43|13.51|13.41|3
1711353000000|2024-03-25 07:50:00|13.5|13.4|13.48|13.38|13.52|13.42|13.47|13.37|37
1711353300000|2024-03-25 07:55:00|13.49|13.39|13.49|13.39|13.5|13.4|13.47|13.37|39
1711353600000|2024-03-25 08:00:00|13.48|13.38|13.52|13.42|13.53|13.43|13.48|13.38|7
1711353900000|2024-03-25 08:05:00|13.53|13.43|13.55|13.45|13.55|13.45|13.53|13.43|3
1711354500000|2024-03-25 08:15:00|13.54|13.44|13.53|13.43|13.54|13.44|13.53|13.43|8
1711354800000|2024-03-25 08:20:00|13.52|13.42|13.51|13.41|13.53|13.43|13.51|13.41|6
1711355100000|2024-03-25 08:25:00|13.52|13.42|13.53|13.43|13.54|13.44|13.52|13.42|4
1711355400000|2024-03-25 08:30:00|13.52|13.42|13.52|13.42|13.53|13.43|13.51|13.41|9
1711355700000|2024-03-25 08:35:00|13.51|13.41|13.52|13.42|13.53|13.43|13.51|13.41|36
1711356000000|2024-03-25 08:40:00|13.53|13.43|13.54|13.44|13.55|13.45|13.52|13.42|70
1711356300000|2024-03-25 08:45:00|13.53|13.43|13.52|13.42|13.54|13.44|13.5|13.4|20
1711356600000|2024-03-25 08:50:00|13.51|13.41|13.51|13.41|13.53|13.43|13.51|13.41|5
1711356900000|2024-03-25 08:55:00|13.52|13.42|13.53|13.43|13.53|13.43|13.51|13.41|22
1711357200000|2024-03-25 09:00:00|13.52|13.42|13.52|13.42|13.53|13.43|13.5|13.4|21
1711357500000|2024-03-25 09:05:00|13.53|13.43|13.51|13.41|13.53|13.43|13.5|13.4|15
1711357800000|2024-03-25 09:10:00|13.5|13.4|13.49|13.39|13.51|13.41|13.49|13.39|14
1711358100000|2024-03-25 09:15:00|13.5|13.4|13.49|13.39|13.5|13.4|13.48|13.38|6
1711358400000|2024-03-25 09:20:00|13.5|13.4|13.49|13.39|13.5|13.4|13.49|13.39|16
1711358700000|2024-03-25 09:25:00|13.5|13.4|13.48|13.38|13.5|13.4|13.48|13.38|17
1711359000000|2024-03-25 09:30:00|13.49|13.39|13.49|13.39|13.5|13.4|13.47|13.37|47
1711359300000|2024-03-25 09:35:00|13.48|13.38|13.5|13.4|13.51|13.41|13.48|13.38|25
1711359600000|2024-03-25 09:40:00|13.51|13.41|13.52|13.42|13.53|13.43|13.51|13.41|66
1711359900000|2024-03-25 09:45:00|13.53|13.43|13.53|13.43|13.55|13.45|13.52|13.42|31
1711360200000|2024-03-25 09:50:00|13.52|13.42|13.55|13.45|13.56|13.46|13.52|13.42|46
1711360500000|2024-03-25 09:55:00|13.56|13.46|13.57|13.47|13.57|13.47|13.54|13.44|34
1711360800000|2024-03-25 10:00:00|13.56|13.46|13.57|13.47|13.58|13.48|13.56|13.46|12
1711361100000|2024-03-25 10:05:00|13.58|13.48|13.59|13.49|13.59|13.49|13.56|13.46|18
1711361400000|2024-03-25 10:10:00|13.58|13.48|13.59|13.49|13.59|13.49|13.58|13.48|12
1711361700000|2024-03-25 10:15:00|13.58|13.48|13.58|13.48|13.59|13.49|13.58|13.48|33
1711362000000|2024-03-25 10:20:00|13.59|13.49|13.58|13.48|13.59|13.49|13.58|13.48|12
1711362300000|2024-03-25 10:25:00|13.59|13.49|13.59|13.49|13.6|13.5|13.58|13.48|27
1711362600000|2024-03-25 10:30:00|13.6|13.5|13.59|13.49|13.6|13.5|13.59|13.49|80
1711362900000|2024-03-25 10:35:00|13.6|13.5|13.62|13.52|13.63|13.53|13.6|13.5|31
1711363200000|2024-03-25 10:40:00|13.61|13.51|13.57|13.47|13.61|13.51|13.57|13.47|29
1711363500000|2024-03-25 10:45:00|13.56|13.46|13.56|13.46|13.59|13.49|13.55|13.45|39
1711363800000|2024-03-25 10:50:00|13.57|13.47|13.59|13.49|13.6|13.5|13.56|13.46|39
1711364100000|2024-03-25 10:55:00|13.6|13.5|13.6|13.5|13.61|13.51|13.59|13.49|17
1711364400000|2024-03-25 11:00:00|13.59|13.49|13.58|13.48|13.6|13.5|13.58|13.48|30
1711364700000|2024-03-25 11:05:00|13.59|13.49|13.55|13.45|13.6|13.5|13.54|13.44|33
1711365000000|2024-03-25 11:10:00|13.56|13.46|13.55|13.45|13.56|13.46|13.54|13.44|34
1711365300000|2024-03-25 11:15:00|13.56|13.46|13.51|13.41|13.56|13.46|13.51|13.41|58
1711365600000|2024-03-25 11:20:00|13.52|13.42|13.49|13.39|13.52|13.42|13.49|13.39|58
1711365900000|2024-03-25 11:25:00|13.5|13.4|13.52|13.42|13.53|13.43|13.49|13.39|37
1711366200000|2024-03-25 11:30:00|13.53|13.43|13.51|13.41|13.55|13.45|13.51|13.41|35
1711366500000|2024-03-25 11:35:00|13.5|13.4|13.52|13.42|13.53|13.43|13.49|13.39|33
1711366800000|2024-03-25 11:40:00|13.53|13.43|13.5|13.4|13.53|13.43|13.5|13.4|42
1711367100000|2024-03-25 11:45:00|13.51|13.41|13.5|13.4|13.52|13.42|13.49|13.39|56
1711367400000|2024-03-25 11:50:00|13.49|13.39|13.48|13.38|13.5|13.4|13.48|13.38|34
1711367700000|2024-03-25 11:55:00|13.49|13.39|13.49|13.39|13.5|13.4|13.48|13.38|25
1711368000000|2024-03-25 12:00:00|13.5|13.4|13.53|13.43|13.53|13.43|13.49|13.39|14
1711368300000|2024-03-25 12:05:00|13.54|13.44|13.56|13.46|13.57|13.47|13.5|13.4|51
1711368600000|2024-03-25 12:10:00|13.55|13.45|13.54|13.44|13.56|13.46|13.54|13.44|64
1711368900000|2024-03-25 12:15:00|13.55|13.45|13.55|13.45|13.57|13.47|13.55|13.45|37
1711369200000|2024-03-25 12:20:00|13.56|13.46|13.57|13.47|13.58|13.48|13.53|13.43|12
1711369500000|2024-03-25 12:25:00|13.56|13.46|13.56|13.46|13.57|13.47|13.56|13.46|45
1711369800000|2024-03-25 12:30:00|13.57|13.47|13.58|13.48|13.59|13.49|13.56|13.46|13
1711370100000|2024-03-25 12:35:00|13.59|13.49|13.59|13.49|13.6|13.5|13.58|13.48|37
1711370400000|2024-03-25 12:40:00|13.58|13.48|13.58|13.48|13.59|13.49|13.57|13.47|33
1711370700000|2024-03-25 12:45:00|13.59|13.49|13.58|13.48|13.6|13.5|13.58|13.48|12
1711371000000|2024-03-25 12:50:00|13.59|13.49|13.57|13.47|13.59|13.49|13.56|13.46|49
1711371300000|2024-03-25 12:55:00|13.56|13.46|13.59|13.49|13.59|13.49|13.56|13.46|38
1711371600000|2024-03-25 13:00:00|13.6|13.5|13.6|13.5|13.61|13.51|13.58|13.48|11
1711371900000|2024-03-25 13:05:00|13.61|13.51|13.61|13.51|13.62|13.52|13.6|13.5|19
1711372200000|2024-03-25 13:10:00|13.6|13.5|13.57|13.47|13.62|13.52|13.57|13.47|64
1711372500000|2024-03-25 13:15:00|13.58|13.48|13.55|13.45|13.59|13.49|13.53|13.43|28
1711372800000|2024-03-25 13:20:00|13.54|13.44|13.52|13.42|13.54|13.44|13.52|13.42|19
1711373100000|2024-03-25 13:25:00|13.53|13.43|13.53|13.43|13.54|13.44|13.51|13.41|39
1711373400000|2024-03-25 13:30:00|13.54|13.44|13.56|13.46|13.59|13.49|13.53|13.43|25
1711373700000|2024-03-25 13:35:00|13.57|13.47|13.58|13.48|13.59|13.49|13.56|13.46|32
1711374000000|2024-03-25 13:40:00|13.59|13.49|13.57|13.47|13.59|13.49|13.56|13.46|23
1711374300000|2024-03-25 13:45:00|13.58|13.48|13.57|13.47|13.58|13.48|13.55|13.45|28
1711374600000|2024-03-25 13:50:00|13.56|13.46|13.61|13.51|13.62|13.52|13.56|13.46|54
1711374900000|2024-03-25 13:55:00|13.62|13.52|13.64|13.54|13.64|13.54|13.62|13.52|11
1711375200000|2024-03-25 14:00:00|13.65|13.55|13.63|13.53|13.65|13.55|13.63|13.53|51
1711375500000|2024-03-25 14:05:00|13.62|13.52|13.66|13.56|13.66|13.56|13.59|13.49|67
1711375800000|2024-03-25 14:10:00|13.65|13.55|13.68|13.58|13.71|13.61|13.65|13.55|30
1711376100000|2024-03-25 14:15:00|13.69|13.59|13.73|13.63|13.74|13.64|13.69|13.59|63
1711376400000|2024-03-25 14:20:00|13.74|13.64|13.78|13.68|13.79|13.69|13.73|13.63|25
1711376700000|2024-03-25 14:25:00|13.79|13.69|13.77|13.67|13.81|13.71|13.75|13.65|45
1711377000000|2024-03-25 14:30:00|13.76|13.66|13.76|13.66|13.77|13.67|13.68|13.58|79
1711377300000|2024-03-25 14:35:00|13.77|13.67|13.76|13.66|13.77|13.67|13.74|13.64|38
1711377600000|2024-03-25 14:40:00|13.77|13.67|13.79|13.69|13.79|13.69|13.73|13.63|37
1711377900000|2024-03-25 14:45:00|13.8|13.7|13.79|13.69|13.8|13.7|13.75|13.65|36
1711378200000|2024-03-25 14:50:00|13.8|13.7|13.78|13.68|13.81|13.71|13.78|13.68|53
1711378500000|2024-03-25 14:55:00|13.77|13.67|13.8|13.7|13.81|13.71|13.77|13.67|44
1711378800000|2024-03-25 15:00:00|13.81|13.71|13.81|13.71|13.82|13.72|13.8|13.7|33
1711379100000|2024-03-25 15:05:00|13.82|13.72|13.77|13.67|13.82|13.72|13.77|13.67|60
1711379400000|2024-03-25 15:10:00|13.79|13.69|13.77|13.67|13.81|13.71|13.77|13.67|35
1711379700000|2024-03-25 15:15:00|13.78|13.68|13.79|13.69|13.79|13.69|13.75|13.65|50
1711380000000|2024-03-25 15:20:00|13.8|13.7|13.82|13.72|13.84|13.74|13.79|13.69|42
1711380300000|2024-03-25 15:25:00|13.83|13.73|13.82|13.72|13.83|13.73|13.82|13.72|22
1711380600000|2024-03-25 15:30:00|13.82|13.72|13.81|13.71|13.83|13.73|13.8|13.7|44
1711380900000|2024-03-25 15:35:00|13.82|13.72|13.83|13.73|13.83|13.73|13.8|13.7|18
1711381200000|2024-03-25 15:40:00|13.82|13.72|13.83|13.73|13.84|13.74|13.82|13.72|28
1711381500000|2024-03-25 15:45:00|13.84|13.74|13.84|13.74|13.84|13.74|13.84|13.74|1
1711381800000|2024-03-25 15:50:00|13.83|13.73|13.82|13.72|13.84|13.74|13.81|13.71|8
1711382100000|2024-03-25 15:55:00|13.83|13.73|13.79|13.69|13.83|13.73|13.77|13.67|23
1711382400000|2024-03-25 16:00:00|13.8|13.7|13.79|13.69|13.82|13.72|13.79|13.69|42
1711382700000|2024-03-25 16:05:00|13.8|13.7|13.79|13.69|13.81|13.71|13.78|13.68|28
1711383000000|2024-03-25 16:10:00|13.78|13.68|13.82|13.72|13.84|13.74|13.77|13.67|41
1711383300000|2024-03-25 16:15:00|13.81|13.71|13.83|13.73|13.83|13.73|13.8|13.7|29
1711383600000|2024-03-25 16:20:00|13.82|13.72|13.83|13.73|13.83|13.73|13.81|13.71|16
1711383900000|2024-03-25 16:25:00|13.82|13.72|13.83|13.73|13.83|13.73|13.78|13.68|36
1711384200000|2024-03-25 16:30:00|13.82|13.72|13.82|13.72|13.84|13.74|13.8|13.7|29
1711384500000|2024-03-25 16:35:00|13.83|13.73|13.84|13.74|13.84|13.74|13.82|13.72|26
1711384800000|2024-03-25 16:40:00|13.83|13.73|13.83|13.73|13.84|13.74|13.82|13.72|17
1711385100000|2024-03-25 16:45:00|13.82|13.72|13.83|13.73|13.84|13.74|13.82|13.72|14
1711385400000|2024-03-25 16:50:00|13.82|13.72|13.84|13.74|13.84|13.74|13.82|13.72|9
1711385700000|2024-03-25 16:55:00|13.83|13.73|13.84|13.74|13.85|13.75|13.83|13.73|4
1711386000000|2024-03-25 17:00:00|13.85|13.75|13.85|13.75|13.85|13.75|13.84|13.74|7
1711386300000|2024-03-25 17:05:00|13.84|13.74|13.83|13.73|13.85|13.75|13.83|13.73|10
1711386600000|2024-03-25 17:10:00|13.84|13.74|13.83|13.73|13.85|13.75|13.83|13.73|14
1711386900000|2024-03-25 17:15:00|13.84|13.74|13.85|13.75|13.85|13.75|13.83|13.73|6
1711387200000|2024-03-25 17:20:00|13.84|13.74|13.87|13.77|13.87|13.77|13.83|13.73|10
1711387500000|2024-03-25 17:25:00|13.88|13.78|13.87|13.77|13.88|13.78|13.87|13.77|18
1711387800000|2024-03-25 17:30:00|13.88|13.78|13.88|13.78|13.89|13.79|13.87|13.77|23
1711388100000|2024-03-25 17:35:00|13.87|13.77|13.85|13.75|13.87|13.77|13.83|13.73|33
1711388400000|2024-03-25 17:40:00|13.86|13.76|13.85|13.75|13.87|13.77|13.85|13.75|6
1711388700000|2024-03-25 17:45:00|13.86|13.76|13.84|13.74|13.86|13.76|13.83|13.73|17
1711389000000|2024-03-25 17:50:00|13.85|13.75|13.88|13.78|13.88|13.78|13.85|13.75|16
1711389300000|2024-03-25 17:55:00|13.87|13.77|13.88|13.78|13.88|13.78|13.86|13.76|4
1711389600000|2024-03-25 18:00:00|13.87|13.77|13.87|13.77|13.88|13.78|13.86|13.76|59
1711389900000|2024-03-25 18:05:00|13.86|13.76|13.88|13.78|13.89|13.79|13.85|13.75|15
1711390200000|2024-03-25 18:10:00|13.87|13.77|13.85|13.75|13.87|13.77|13.85|13.75|7
1711390500000|2024-03-25 18:15:00|13.84|13.74|13.83|13.73|13.86|13.76|13.82|13.72|8
1711390800000|2024-03-25 18:20:00|13.82|13.72|13.83|13.73|13.84|13.74|13.82|13.72|4
1711391100000|2024-03-25 18:25:00|13.84|13.74|13.84|13.74|13.84|13.74|13.83|13.73|15
1711391400000|2024-03-25 18:30:00|13.83|13.73|13.8|13.7|13.83|13.73|13.78|13.68|25
1711391700000|2024-03-25 18:35:00|13.81|13.71|13.8|13.7|13.81|13.71|13.79|13.69|8
1711392000000|2024-03-25 18:40:00|13.81|13.71|13.81|13.71|13.82|13.72|13.8|13.7|11
1711392300000|2024-03-25 18:45:00|13.82|13.72|13.83|13.73|13.84|13.74|13.81|13.71|13
1711392600000|2024-03-25 18:50:00|13.84|13.74|13.84|13.74|13.84|13.74|13.83|13.73|9
1711392900000|2024-03-25 18:55:00|13.85|13.75|13.85|13.75|13.85|13.75|13.83|13.73|19
1711393200000|2024-03-25 19:00:00|13.86|13.76|13.85|13.75|13.86|13.76|13.82|13.72|12
1711393500000|2024-03-25 19:05:00|13.84|13.74|13.8|13.7|13.89|13.79|13.79|13.69|30
1711393800000|2024-03-25 19:10:00|13.79|13.69|13.77|13.67|13.79|13.69|13.76|13.66|27
1711394100000|2024-03-25 19:15:00|13.76|13.66|13.84|13.74|13.84|13.74|13.75|13.65|15
1711394400000|2024-03-25 19:20:00|13.83|13.73|13.84|13.74|13.84|13.74|13.8|13.7|36
1711394700000|2024-03-25 19:25:00|13.85|13.75|13.87|13.77|13.87|13.77|13.84|13.74|23
1711395000000|2024-03-25 19:30:00|13.86|13.76|13.96|13.86|13.96|13.86|13.84|13.74|53
1711395300000|2024-03-25 19:35:00|13.95|13.85|13.95|13.85|14|13.9|13.94|13.84|73
1711395600000|2024-03-25 19:40:00|13.94|13.84|13.95|13.85|13.96|13.86|13.92|13.82|32
1711395900000|2024-03-25 19:45:00|13.96|13.86|13.9|13.8|13.96|13.86|13.88|13.78|29
1711396200000|2024-03-25 19:50:00|13.89|13.79|13.9|13.8|13.9|13.8|13.88|13.78|20
1711396500000|2024-03-25 19:55:00|13.91|13.81|13.91|13.81|13.91|13.81|13.89|13.79|23
1711396800000|2024-03-25 20:00:00|13.92|13.82|13.88|13.78|13.94|13.84|13.88|13.78|35
1711397100000|2024-03-25 20:05:00|13.87|13.77|13.89|13.79|13.92|13.82|13.87|13.77|33
1711397400000|2024-03-25 20:10:00|13.9|13.8|13.9|13.8|13.91|13.81|13.9|13.8|3
1711397700000|2024-03-25 20:15:00|13.91|13.81|13.9|13.8|13.91|13.81|13.9|13.8|6
1711398000000|2024-03-25 20:20:00|13.89|13.79|13.9|13.8|13.91|13.81|13.87|13.77|10
1711398300000|2024-03-25 20:25:00|13.91|13.81|13.9|13.8|13.92|13.82|13.9|13.8|22
1711398600000|2024-03-25 20:30:00|13.89|13.79|13.87|13.77|13.89|13.79|13.86|13.76|21
1711398900000|2024-03-25 20:35:00|13.88|13.78|13.89|13.79|13.89|13.79|13.86|13.76|8
1711399200000|2024-03-25 20:40:00|13.9|13.8|13.89|13.79|13.9|13.8|13.89|13.79|2
1711399500000|2024-03-25 20:45:00|13.88|13.78|13.88|13.78|13.9|13.8|13.87|13.77|9
1711399800000|2024-03-25 20:50:00|13.87|13.77|13.86|13.76|13.87|13.77|13.86|13.76|4
1711400100000|2024-03-25 20:55:00|13.87|13.77|13.87|13.77|13.87|13.77|13.87|13.77|1
1711400400000|2024-03-25 21:00:00|13.86|13.76|13.84|13.74|13.86|13.76|13.83|13.73|11
1711400700000|2024-03-25 21:05:00|13.85|13.75|13.84|13.74|13.85|13.75|13.82|13.72|22
1711401000000|2024-03-25 21:10:00|13.83|13.73|13.82|13.72|13.84|13.74|13.81|13.71|28
1711401300000|2024-03-25 21:15:00|13.83|13.73|13.76|13.66|13.83|13.73|13.73|13.63|52
1711401600000|2024-03-25 21:20:00|13.75|13.65|13.76|13.66|13.8|13.7|13.75|13.65|28
1711401900000|2024-03-25 21:25:00|13.75|13.65|13.7|13.6|13.76|13.66|13.66|13.56|64
1711402200000|2024-03-25 21:30:00|13.71|13.61|13.82|13.72|13.82|13.72|13.7|13.6|30
1711402500000|2024-03-25 21:35:00|13.81|13.71|13.82|13.72|13.82|13.72|13.81|13.71|2
1711402800000|2024-03-25 21:40:00|13.81|13.71|13.81|13.71|13.81|13.71|13.8|13.7|7
1711403100000|2024-03-25 21:45:00|13.8|13.7|13.76|13.66|13.8|13.7|13.76|13.66|5
1711403400000|2024-03-25 21:50:00|13.75|13.65|13.78|13.68|13.78|13.68|13.75|13.65|18
1711403700000|2024-03-25 21:55:00|13.79|13.69|13.76|13.66|13.79|13.69|13.75|13.65|20
1711404000000|2024-03-25 22:00:00|13.77|13.67|13.79|13.69|13.79|13.69|13.77|13.67|33
1711404300000|2024-03-25 22:05:00|13.8|13.7|13.81|13.71|13.82|13.72|13.8|13.7|4
1711404600000|2024-03-25 22:10:00|13.82|13.72|13.84|13.74|13.84|13.74|13.81|13.71|7
1711404900000|2024-03-25 22:15:00|13.83|13.73|13.83|13.73|13.84|13.74|13.8|13.7|19
1711405200000|2024-03-25 22:20:00|13.82|13.72|13.83|13.73|13.83|13.73|13.81|13.71|22
1711405500000|2024-03-25 22:25:00|13.82|13.72|13.83|13.73|13.83|13.73|13.8|13.7|28
1711405800000|2024-03-25 22:30:00|13.82|13.72|13.79|13.69|13.86|13.76|13.79|13.69|22
1711406100000|2024-03-25 22:35:00|13.8|13.7|13.8|13.7|13.81|13.71|13.79|13.69|11
1711406400000|2024-03-25 22:40:00|13.81|13.71|13.81|13.71|13.82|13.72|13.8|13.7|17
1711406700000|2024-03-25 22:45:00|13.8|13.7|13.8|13.7|13.82|13.72|13.79|13.69|19
1711407000000|2024-03-25 22:50:00|13.79|13.69|13.79|13.69|13.8|13.7|13.79|13.69|9
1711407300000|2024-03-25 22:55:00|13.8|13.7|13.79|13.69|13.82|13.72|13.79|13.69|14
1711407600000|2024-03-25 23:00:00|13.8|13.7|13.78|13.68|13.8|13.7|13.78|13.68|9
1711407900000|2024-03-25 23:05:00|13.79|13.69|13.8|13.7|13.81|13.71|13.79|13.69|8
1711408200000|2024-03-25 23:10:00|13.81|13.71|13.82|13.72|13.82|13.72|13.8|13.7|12
1711408500000|2024-03-25 23:15:00|13.81|13.71|13.8|13.7|13.82|13.72|13.79|13.69|10
1711408800000|2024-03-25 23:20:00|13.79|13.69|13.78|13.68|13.81|13.71|13.77|13.67|34
1711409100000|2024-03-25 23:25:00|13.77|13.67|13.75|13.65|13.77|13.67|13.74|13.64|11
1711409400000|2024-03-25 23:30:00|13.74|13.64|13.73|13.63|13.76|13.66|13.73|13.63|32
1711409700000|2024-03-25 23:35:00|13.72|13.62|13.71|13.61|13.73|13.63|13.7|13.6|14
1711410000000|2024-03-25 23:40:00|13.7|13.6|13.69|13.59|13.72|13.62|13.69|13.59|34
1711410300000|2024-03-25 23:45:00|13.68|13.58|13.69|13.59|13.7|13.6|13.66|13.56|28
1711410600000|2024-03-25 23:50:00|13.7|13.6|13.72|13.62|13.72|13.62|13.69|13.59|25
1711410900000|2024-03-25 23:55:00|13.73|13.63|13.72|13.62|13.74|13.64|13.72|13.62|26
1711411200000|2024-03-26 00:00:00|13.71|13.61|13.71|13.61|13.73|13.63|13.71|13.61|13
1711411500000|2024-03-26 00:05:00|13.72|13.62|13.73|13.63|13.75|13.65|13.71|13.61|30
1711411800000|2024-03-26 00:10:00|13.74|13.64|13.73|13.63|13.74|13.64|13.72|13.62|12
1711412100000|2024-03-26 00:15:00|13.72|13.62|13.74|13.64|13.74|13.64|13.7|13.6|16
1711412400000|2024-03-26 00:20:00|13.73|13.63|13.76|13.66|13.76|13.66|13.73|13.63|12
1711412700000|2024-03-26 00:25:00|13.77|13.67|13.78|13.68|13.79|13.69|13.77|13.67|16
1711413000000|2024-03-26 00:30:00|13.79|13.69|13.81|13.71|13.81|13.71|13.78|13.68|7
1711413300000|2024-03-26 00:35:00|13.82|13.72|13.81|13.71|13.82|13.72|13.8|13.7|14
1711413600000|2024-03-26 00:40:00|13.82|13.72|13.83|13.73|13.83|13.73|13.81|13.71|6
1711413900000|2024-03-26 00:45:00|13.82|13.72|13.8|13.7|13.83|13.73|13.8|13.7|15
1711414200000|2024-03-26 00:50:00|13.81|13.71|13.82|13.72|13.82|13.72|13.78|13.68|17
1711414500000|2024-03-26 00:55:00|13.81|13.71|13.82|13.72|13.83|13.73|13.8|13.7|16
1711414800000|2024-03-26 01:00:00|13.81|13.71|13.84|13.74|13.84|13.74|13.79|13.69|24
1711415100000|2024-03-26 01:05:00|13.83|13.73|13.84|13.74|13.85|13.75|13.83|13.73|4
1711415400000|2024-03-26 01:10:00|13.86|13.76|13.86|13.76|13.86|13.76|13.84|13.74|7
1711415700000|2024-03-26 01:15:00|13.85|13.75|13.85|13.75|13.85|13.75|13.83|13.73|9
1711416000000|2024-03-26 01:20:00|13.84|13.74|13.86|13.76|13.86|13.76|13.84|13.74|13
1711416300000|2024-03-26 01:25:00|13.85|13.75|13.85|13.75|13.86|13.76|13.84|13.74|5
1711416600000|2024-03-26 01:30:00|13.86|13.76|13.85|13.75|13.86|13.76|13.84|13.74|10
1711416900000|2024-03-26 01:35:00|13.86|13.76|13.88|13.78|13.88|13.78|13.85|13.75|7
1711417200000|2024-03-26 01:40:00|13.89|13.79|13.88|13.78|13.89|13.79|13.88|13.78|2
1711417500000|2024-03-26 01:45:00|13.89|13.79|13.87|13.77|13.89|13.79|13.87|13.77|5
1711417800000|2024-03-26 01:50:00|13.88|13.78|13.9|13.8|13.9|13.8|13.88|13.78|15
1711418100000|2024-03-26 01:55:00|13.88|13.78|13.89|13.79|13.89|13.79|13.88|13.78|2
1711418400000|2024-03-26 02:00:00|13.88|13.78|13.89|13.79|13.9|13.8|13.88|13.78|11
1711418700000|2024-03-26 02:05:00|13.9|13.8|13.9|13.8|13.91|13.81|13.89|13.79|7
1711419000000|2024-03-26 02:10:00|13.91|13.81|13.91|13.81|13.91|13.81|13.91|13.81|1
1711419300000|2024-03-26 02:15:00|13.9|13.8|13.9|13.8|13.9|13.8|13.89|13.79|3
1711419900000|2024-03-26 02:25:00|13.91|13.81|13.94|13.84|13.94|13.84|13.91|13.81|4
1711420200000|2024-03-26 02:30:00|13.93|13.83|13.93|13.83|13.94|13.84|13.91|13.81|11
1711420500000|2024-03-26 02:35:00|13.94|13.84|13.93|13.83|13.94|13.84|13.93|13.83|4
1711420800000|2024-03-26 02:40:00|13.94|13.84|13.92|13.82|13.94|13.84|13.91|13.81|19
1711421100000|2024-03-26 02:45:00|13.91|13.81|13.91|13.81|13.91|13.81|13.9|13.8|13
1711421400000|2024-03-26 02:50:00|13.92|13.82|13.94|13.84|13.95|13.85|13.92|13.82|12
1711421700000|2024-03-26 02:55:00|13.93|13.83|13.93|13.83|13.94|13.84|13.92|13.82|9
1711422000000|2024-03-26 03:00:00|13.94|13.84|13.93|13.83|13.94|13.84|13.91|13.81|12
1711422300000|2024-03-26 03:05:00|13.92|13.82|13.92|13.82|13.93|13.83|13.92|13.82|17
1711422600000|2024-03-26 03:10:00|13.93|13.83|13.93|13.83|13.93|13.83|13.92|13.82|7
1711422900000|2024-03-26 03:15:00|13.92|13.82|13.92|13.82|13.93|13.83|13.92|13.82|5
1711423200000|2024-03-26 03:20:00|13.93|13.83|13.91|13.81|13.93|13.83|13.9|13.8|7
1711423500000|2024-03-26 03:25:00|13.92|13.82|13.93|13.83|13.94|13.84|13.92|13.82|10
1711423800000|2024-03-26 03:30:00|13.94|13.84|13.92|13.82|13.94|13.84|13.92|13.82|9
1711424100000|2024-03-26 03:35:00|13.91|13.81|13.93|13.83|13.93|13.83|13.91|13.81|11
1711424400000|2024-03-26 03:40:00|13.94|13.84|13.93|13.83|13.94|13.84|13.93|13.83|6
1711424700000|2024-03-26 03:45:00|13.94|13.84|13.92|13.82|13.94|13.84|13.92|13.82|7
1711425000000|2024-03-26 03:50:00|13.93|13.83|13.94|13.84|13.94|13.84|13.93|13.83|2
1711425300000|2024-03-26 03:55:00|13.93|13.83|13.93|13.83|13.94|13.84|13.93|13.83|3
1711425600000|2024-03-26 04:00:00|13.92|13.82|13.93|13.83|13.93|13.83|13.92|13.82|2
1711425900000|2024-03-26 04:05:00|13.94|13.84|13.93|13.83|13.94|13.84|13.92|13.82|10
1711426200000|2024-03-26 04:10:00|13.92|13.82|13.93|13.83|13.93|13.83|13.92|13.82|4
1711426500000|2024-03-26 04:15:00|13.92|13.82|13.92|13.82|13.93|13.83|13.91|13.81|5
1711426800000|2024-03-26 04:20:00|13.91|13.81|13.91|13.81|13.91|13.81|13.91|13.81|1
1711427100000|2024-03-26 04:25:00|13.92|13.82|13.92|13.82|13.92|13.82|13.91|13.81|5
1711427700000|2024-03-26 04:35:00|13.91|13.81|13.91|13.81|13.91|13.81|13.91|13.81|1
1711428000000|2024-03-26 04:40:00|13.92|13.82|13.94|13.84|13.94|13.84|13.92|13.82|5
1711428300000|2024-03-26 04:45:00|13.93|13.83|13.94|13.84|13.94|13.84|13.93|13.83|4
1711428600000|2024-03-26 04:50:00|13.95|13.85|13.95|13.85|13.96|13.86|13.95|13.85|3
1711429200000|2024-03-26 05:00:00|13.96|13.86|13.95|13.85|13.96|13.86|13.95|13.85|2
1711429500000|2024-03-26 05:05:00|13.94|13.84|13.94|13.84|13.94|13.84|13.93|13.83|3
1711429800000|2024-03-26 05:10:00|13.95|13.85|13.96|13.86|13.96|13.86|13.95|13.85|2
1711430100000|2024-03-26 05:15:00|13.95|13.85|13.96|13.86|13.96|13.86|13.95|13.85|2
1711430700000|2024-03-26 05:25:00|13.95|13.85|13.95|13.85|13.95|13.85|13.95|13.85|1
1711431000000|2024-03-26 05:30:00|13.94|13.84|13.95|13.85|13.95|13.85|13.94|13.84|4
1711431300000|2024-03-26 05:35:00|13.96|13.86|13.94|13.84|13.96|13.86|13.94|13.84|2
1711431600000|2024-03-26 05:40:00|13.93|13.83|13.92|13.82|13.93|13.83|13.92|13.82|2
1711431900000|2024-03-26 05:45:00|13.93|13.83|13.91|13.81|13.93|13.83|13.9|13.8|5
1711432200000|2024-03-26 05:50:00|13.92|13.82|13.92|13.82|13.92|13.82|13.92|13.82|1
1711432500000|2024-03-26 05:55:00|13.91|13.81|13.91|13.81|13.91|13.81|13.9|13.8|5
1711432800000|2024-03-26 06:00:00|13.9|13.8|13.92|13.82|13.92|13.82|13.9|13.8|3
1711433100000|2024-03-26 06:05:00|13.93|13.83|13.93|13.83|13.93|13.83|13.92|13.82|3
1711433400000|2024-03-26 06:10:00|13.92|13.82|13.92|13.82|13.93|13.83|13.92|13.82|3
1711433700000|2024-03-26 06:15:00|13.93|13.83|13.94|13.84|13.94|13.84|13.93|13.83|2
1711434000000|2024-03-26 06:20:00|13.93|13.83|13.92|13.82|13.94|13.84|13.92|13.82|4
1711434300000|2024-03-26 06:25:00|13.93|13.83|13.91|13.81|13.93|13.83|13.91|13.81|3
1711434600000|2024-03-26 06:30:00|13.9|13.8|13.9|13.8|13.91|13.81|13.9|13.8|3
1711434900000|2024-03-26 06:35:00|13.91|13.81|13.92|13.82|13.92|13.82|13.91|13.81|4
1711435200000|2024-03-26 06:40:00|13.93|13.83|13.93|13.83|13.93|13.83|13.92|13.82|9
1711435500000|2024-03-26 06:45:00|13.92|13.82|13.94|13.84|13.95|13.85|13.92|13.82|7
1711435800000|2024-03-26 06:50:00|13.95|13.85|13.95|13.85|13.95|13.85|13.95|13.85|1
1711436100000|2024-03-26 06:55:00|13.96|13.86|13.96|13.86|13.96|13.86|13.96|13.86|1
1711436400000|2024-03-26 07:00:00|13.95|13.85|13.96|13.86|13.96|13.86|13.95|13.85|2
1711436700000|2024-03-26 07:05:00|13.95|13.85|13.96|13.86|13.96|13.86|13.95|13.85|22
1711437300000|2024-03-26 07:15:00|13.97|13.87|13.97|13.87|13.97|13.87|13.96|13.86|15
1711437600000|2024-03-26 07:20:00|13.96|13.86|14|13.9|14|13.9|13.96|13.86|21
1711437900000|2024-03-26 07:25:00|14.01|13.91|14.03|13.93|14.03|13.93|14|13.9|7
1711438200000|2024-03-26 07:30:00|14.02|13.92|14.02|13.92|14.02|13.92|14.02|13.92|1
1711438500000|2024-03-26 07:35:00|14.01|13.91|14|13.9|14.02|13.92|13.99|13.89|20
1711438800000|2024-03-26 07:40:00|14.01|13.91|14.02|13.92|14.02|13.92|14|13.9|14
1711439100000|2024-03-26 07:45:00|14.01|13.91|14.01|13.91|14.01|13.91|14|13.9|3
1711439400000|2024-03-26 07:50:00|14|13.9|13.93|13.83|14|13.9|13.92|13.82|13
1711439700000|2024-03-26 07:55:00|13.94|13.84|13.92|13.82|13.94|13.84|13.91|13.81|61
1711440000000|2024-03-26 08:00:00|13.91|13.81|13.94|13.84|13.95|13.85|13.86|13.76|84
1711440300000|2024-03-26 08:05:00|13.95|13.85|13.95|13.85|13.96|13.86|13.93|13.83|31
1711440600000|2024-03-26 08:10:00|13.94|13.84|13.92|13.82|13.96|13.86|13.91|13.81|45
1711440900000|2024-03-26 08:15:00|13.91|13.81|13.92|13.82|13.94|13.84|13.9|13.8|28
1711441200000|2024-03-26 08:20:00|13.91|13.81|13.92|13.82|13.92|13.82|13.91|13.81|8
1711441500000|2024-03-26 08:25:00|13.91|13.81|13.92|13.82|13.93|13.83|13.91|13.81|14
1711441800000|2024-03-26 08:30:00|13.93|13.83|13.93|13.83|13.94|13.84|13.9|13.8|33
1711442100000|2024-03-26 08:35:00|13.92|13.82|13.92|13.82|13.92|13.82|13.92|13.82|1
1711442400000|2024-03-26 08:40:00|13.93|13.83|13.95|13.85|13.95|13.85|13.93|13.83|9
1711442700000|2024-03-26 08:45:00|13.94|13.84|13.92|13.82|13.94|13.84|13.92|13.82|5
1711443000000|2024-03-26 08:50:00|13.93|13.83|13.94|13.84|13.94|13.84|13.93|13.83|32
1711443300000|2024-03-26 08:55:00|13.93|13.83|13.94|13.84|13.95|13.85|13.93|13.83|12
1711443600000|2024-03-26 09:00:00|13.95|13.85|13.96|13.86|13.96|13.86|13.94|13.84|8
1711443900000|2024-03-26 09:05:00|13.97|13.87|13.96|13.86|13.97|13.87|13.96|13.86|32
1711444200000|2024-03-26 09:10:00|13.97|13.87|13.95|13.85|13.98|13.88|13.95|13.85|43
1711444500000|2024-03-26 09:15:00|13.96|13.86|13.98|13.88|13.99|13.89|13.95|13.85|23
1711444800000|2024-03-26 09:20:00|13.99|13.89|14|13.9|14|13.9|13.98|13.88|20
1711445100000|2024-03-26 09:25:00|14.01|13.91|14.01|13.91|14.01|13.91|14.01|13.91|1
1711445400000|2024-03-26 09:30:00|14|13.9|14.03|13.93|14.04|13.94|14|13.9|8
1711445700000|2024-03-26 09:35:00|14.04|13.94|14.03|13.93|14.04|13.94|14.03|13.93|30
1711446000000|2024-03-26 09:40:00|14.04|13.94|14.04|13.94|14.04|13.94|14.03|13.93|9
1711446300000|2024-03-26 09:45:00|14.03|13.93|14.04|13.94|14.05|13.95|14.03|13.93|24
1711446600000|2024-03-26 09:50:00|14.05|13.95|14.04|13.94|14.05|13.95|14.03|13.93|16
1711446900000|2024-03-26 09:55:00|14.05|13.95|14.03|13.93|14.05|13.95|14.02|13.92|21
1711447200000|2024-03-26 10:00:00|14.04|13.94|14.02|13.92|14.05|13.95|14.01|13.91|49
1711447500000|2024-03-26 10:05:00|14.01|13.91|14.01|13.91|14.02|13.92|14|13.9|51
1711447800000|2024-03-26 10:10:00|14.02|13.92|14.01|13.91|14.02|13.92|14|13.9|14
1711448100000|2024-03-26 10:15:00|14|13.9|14.01|13.91|14.01|13.91|14|13.9|16
1711448400000|2024-03-26 10:20:00|14|13.9|13.99|13.89|14.01|13.91|13.98|13.88|14
1711448700000|2024-03-26 10:25:00|13.98|13.88|13.98|13.88|13.99|13.89|13.98|13.88|17
1711449000000|2024-03-26 10:30:00|13.99|13.89|13.99|13.89|13.99|13.89|13.98|13.88|3
1711449300000|2024-03-26 10:35:00|13.98|13.88|14|13.9|14|13.9|13.98|13.88|29
1711449600000|2024-03-26 10:40:00|14.01|13.91|14.01|13.91|14.02|13.92|14|13.9|15
1711449900000|2024-03-26 10:45:00|14.02|13.92|14.03|13.93|14.04|13.94|14.01|13.91|16
1711450200000|2024-03-26 10:50:00|14.02|13.92|14.02|13.92|14.02|13.92|14.02|13.92|1
1711450500000|2024-03-26 10:55:00|14.03|13.93|14.03|13.93|14.05|13.95|14.03|13.93|7
1711450800000|2024-03-26 11:00:00|14.04|13.94|14.04|13.94|14.04|13.94|14.03|13.93|3
1711451100000|2024-03-26 11:05:00|14.03|13.93|14.03|13.93|14.04|13.94|14.02|13.92|15
1711451400000|2024-03-26 11:10:00|14.02|13.92|13.99|13.89|14.02|13.92|13.98|13.88|28
1711451700000|2024-03-26 11:15:00|14|13.9|14.01|13.91|14.02|13.92|13.99|13.89|40
1711452000000|2024-03-26 11:20:00|14.02|13.92|14.03|13.93|14.04|13.94|14.02|13.92|8
1711452300000|2024-03-26 11:25:00|14.04|13.94|14.01|13.91|14.04|13.94|14.01|13.91|12
1711452600000|2024-03-26 11:30:00|14|13.9|13.99|13.89|14|13.9|13.99|13.89|8
1711452900000|2024-03-26 11:35:00|13.98|13.88|13.99|13.89|13.99|13.89|13.97|13.87|6
1711453200000|2024-03-26 11:40:00|13.98|13.88|13.97|13.87|13.98|13.88|13.96|13.86|6
1711453500000|2024-03-26 11:45:00|13.96|13.86|13.97|13.87|13.97|13.87|13.96|13.86|2
1711453800000|2024-03-26 11:50:00|13.96|13.86|13.96|13.86|13.97|13.87|13.96|13.86|9
1711454100000|2024-03-26 11:55:00|13.95|13.85|13.96|13.86|13.96|13.86|13.95|13.85|10
1711454400000|2024-03-26 12:00:00|13.95|13.85|13.92|13.82|13.96|13.86|13.91|13.81|16
1711454700000|2024-03-26 12:05:00|13.91|13.81|13.91|13.81|13.93|13.83|13.9|13.8|21
1711455000000|2024-03-26 12:10:00|13.92|13.82|13.92|13.82|13.94|13.84|13.91|13.81|17
1711455300000|2024-03-26 12:15:00|13.93|13.83|13.97|13.87|13.97|13.87|13.93|13.83|15
1711455600000|2024-03-26 12:20:00|13.98|13.88|14|13.9|14.01|13.91|13.97|13.87|27
1711455900000|2024-03-26 12:25:00|13.99|13.89|14|13.9|14.01|13.91|13.98|13.88|26
1711456200000|2024-03-26 12:30:00|14|13.9|14.01|13.91|14.01|13.91|13.99|13.89|8
1711456500000|2024-03-26 12:35:00|14|13.9|14.01|13.91|14.01|13.91|13.99|13.89|16
1711456800000|2024-03-26 12:40:00|14|13.9|14|13.9|14.01|13.91|14|13.9|7
1711457100000|2024-03-26 12:45:00|13.99|13.89|13.99|13.89|14|13.9|13.98|13.88|5
1711457400000|2024-03-26 12:50:00|13.98|13.88|13.97|13.87|13.99|13.89|13.96|13.86|26
1711457700000|2024-03-26 12:55:00|13.98|13.88|14|13.9|14.01|13.91|13.98|13.88|13
1711458000000|2024-03-26 13:00:00|14.01|13.91|13.98|13.88|14.01|13.91|13.97|13.87|18
1711458300000|2024-03-26 13:05:00|13.97|13.87|13.98|13.88|13.98|13.88|13.96|13.86|14
1711458600000|2024-03-26 13:10:00|13.99|13.89|13.97|13.87|13.99|13.89|13.96|13.86|27
1711458900000|2024-03-26 13:15:00|13.96|13.86|13.96|13.86|13.97|13.87|13.96|13.86|3
1711459200000|2024-03-26 13:20:00|13.97|13.87|13.95|13.85|13.99|13.89|13.95|13.85|21
1711459500000|2024-03-26 13:25:00|13.96|13.86|13.95|13.85|13.96|13.86|13.94|13.84|44
1711459800000|2024-03-26 13:30:00|13.96|13.86|13.95|13.85|13.96|13.86|13.93|13.83|24
1711460100000|2024-03-26 13:35:00|13.94|13.84|13.84|13.74|13.94|13.84|13.84|13.74|55
1711460400000|2024-03-26 13:40:00|13.83|13.73|13.89|13.79|13.89|13.79|13.8|13.7|111
1711460700000|2024-03-26 13:45:00|13.9|13.8|13.94|13.84|13.95|13.85|13.89|13.79|61
1711461000000|2024-03-26 13:50:00|13.93|13.83|13.89|13.79|13.94|13.84|13.89|13.79|65
1711461300000|2024-03-26 13:55:00|13.9|13.8|13.9|13.8|13.91|13.81|13.87|13.77|61
1711461600000|2024-03-26 14:00:00|13.89|13.79|13.83|13.73|13.91|13.81|13.83|13.73|57
1711461900000|2024-03-26 14:05:00|13.84|13.74|13.92|13.82|13.93|13.83|13.84|13.74|93
1711462200000|2024-03-26 14:10:00|13.91|13.81|13.91|13.81|13.93|13.83|13.89|13.79|53
1711462500000|2024-03-26 14:15:00|13.92|13.82|13.87|13.77|13.92|13.82|13.87|13.77|32
1711462800000|2024-03-26 14:20:00|13.88|13.78|13.8|13.7|13.88|13.78|13.8|13.7|43
1711463100000|2024-03-26 14:25:00|13.81|13.71|13.74|13.64|13.82|13.72|13.74|13.64|78
1711463400000|2024-03-26 14:30:00|13.75|13.65|13.68|13.58|13.78|13.68|13.64|13.54|174
1711463700000|2024-03-26 14:35:00|13.67|13.57|13.76|13.66|13.78|13.68|13.67|13.57|116
1711464000000|2024-03-26 14:40:00|13.75|13.65|13.79|13.69|13.79|13.69|13.72|13.62|81
1711464300000|2024-03-26 14:45:00|13.78|13.68|13.8|13.7|13.82|13.72|13.78|13.68|59
1711464600000|2024-03-26 14:50:00|13.79|13.69|13.83|13.73|13.84|13.74|13.79|13.69|55
1711464900000|2024-03-26 14:55:00|13.82|13.72|13.85|13.75|13.85|13.75|13.8|13.7|46
1711465200000|2024-03-26 15:00:00|13.86|13.76|13.76|13.66|13.86|13.76|13.75|13.65|49
1711465500000|2024-03-26 15:05:00|13.77|13.67|13.73|13.63|13.8|13.7|13.71|13.61|59
1711465800000|2024-03-26 15:10:00|13.74|13.64|13.75|13.65|13.76|13.66|13.73|13.63|34
1711466100000|2024-03-26 15:15:00|13.76|13.66|13.66|13.56|13.76|13.66|13.65|13.55|63
1711466400000|2024-03-26 15:20:00|13.67|13.57|13.68|13.58|13.71|13.61|13.66|13.56|40
1711466700000|2024-03-26 15:25:00|13.67|13.57|13.75|13.65|13.76|13.66|13.66|13.56|45
1711467000000|2024-03-26 15:30:00|13.74|13.64|13.68|13.58|13.75|13.65|13.67|13.57|41
1711467300000|2024-03-26 15:35:00|13.69|13.59|13.78|13.68|13.78|13.68|13.69|13.59|40
1711467600000|2024-03-26 15:40:00|13.79|13.69|13.8|13.7|13.8|13.7|13.76|13.66|40
1711467900000|2024-03-26 15:45:00|13.79|13.69|13.81|13.71|13.81|13.71|13.78|13.68|41
1711468200000|2024-03-26 15:50:00|13.8|13.7|13.78|13.68|13.8|13.7|13.77|13.67|31
1711468500000|2024-03-26 15:55:00|13.79|13.69|13.79|13.69|13.81|13.71|13.78|13.68|23
1711468800000|2024-03-26 16:00:00|13.8|13.7|13.85|13.75|13.86|13.76|13.79|13.69|60
1711469100000|2024-03-26 16:05:00|13.84|13.74|13.8|13.7|13.85|13.75|13.78|13.68|91
1711469400000|2024-03-26 16:10:00|13.79|13.69|13.77|13.67|13.81|13.71|13.76|13.66|77
1711469700000|2024-03-26 16:15:00|13.76|13.66|13.71|13.61|13.78|13.68|13.71|13.61|126
1711470000000|2024-03-26 16:20:00|13.72|13.62|13.71|13.61|13.73|13.63|13.65|13.55|68
1711470300000|2024-03-26 16:25:00|13.7|13.6|13.72|13.62|13.72|13.62|13.66|13.56|79
1711470600000|2024-03-26 16:30:00|13.73|13.63|13.72|13.62|13.78|13.68|13.72|13.62|52
1711470900000|2024-03-26 16:35:00|13.73|13.63|13.7|13.6|13.73|13.63|13.69|13.59|46
1711471200000|2024-03-26 16:40:00|13.71|13.61|13.64|13.54|13.71|13.61|13.61|13.51|92
1711471500000|2024-03-26 16:45:00|13.63|13.53|13.72|13.62|13.75|13.65|13.62|13.52|124
1711471800000|2024-03-26 16:50:00|13.71|13.61|13.66|13.56|13.74|13.64|13.66|13.56|94
1711472100000|2024-03-26 16:55:00|13.67|13.57|13.69|13.59|13.72|13.62|13.65|13.55|95
1711472400000|2024-03-26 17:00:00|13.68|13.58|13.73|13.63|13.74|13.64|13.67|13.57|64
1711472700000|2024-03-26 17:05:00|13.72|13.62|13.69|13.59|13.74|13.64|13.67|13.57|106
1711473000000|2024-03-26 17:10:00|13.68|13.58|13.68|13.58|13.7|13.6|13.65|13.55|123
1711473300000|2024-03-26 17:15:00|13.69|13.59|13.76|13.66|13.76|13.66|13.68|13.58|38
1711473600000|2024-03-26 17:20:00|13.75|13.65|13.78|13.68|13.78|13.68|13.75|13.65|64
1711473900000|2024-03-26 17:25:00|13.79|13.69|13.81|13.71|13.81|13.71|13.78|13.68|17
1711474200000|2024-03-26 17:30:00|13.8|13.7|13.8|13.7|13.82|13.72|13.78|13.68|23
1711474500000|2024-03-26 17:35:00|13.81|13.71|13.78|13.68|13.81|13.71|13.78|13.68|52
1711474800000|2024-03-26 17:40:00|13.79|13.69|13.77|13.67|13.79|13.69|13.77|13.67|3
1711475100000|2024-03-26 17:45:00|13.78|13.68|13.77|13.67|13.78|13.68|13.75|13.65|20
1711475400000|2024-03-26 17:50:00|13.78|13.68|13.77|13.67|13.79|13.69|13.76|13.66|10
1711475700000|2024-03-26 17:55:00|13.76|13.66|13.76|13.66|13.77|13.67|13.76|13.66|5
1711476000000|2024-03-26 18:00:00|13.77|13.67|13.77|13.67|13.77|13.67|13.74|13.64|13
1711476300000|2024-03-26 18:05:00|13.78|13.68|13.79|13.69|13.79|13.69|13.78|13.68|18
1711476600000|2024-03-26 18:10:00|13.8|13.7|13.8|13.7|13.81|13.71|13.78|13.68|21
1711476900000|2024-03-26 18:15:00|13.81|13.71|13.81|13.71|13.82|13.72|13.79|13.69|37
1711477200000|2024-03-26 18:20:00|13.8|13.7|13.81|13.71|13.82|13.72|13.79|13.69|28
1711477500000|2024-03-26 18:25:00|13.82|13.72|13.83|13.73|13.83|13.73|13.81|13.71|8
1711477800000|2024-03-26 18:30:00|13.84|13.74|13.85|13.75|13.86|13.76|13.81|13.71|42
1711478100000|2024-03-26 18:35:00|13.84|13.74|13.85|13.75|13.87|13.77|13.84|13.74|42
1711478400000|2024-03-26 18:40:00|13.86|13.76|13.86|13.76|13.86|13.76|13.85|13.75|3
1711478700000|2024-03-26 18:45:00|13.87|13.77|13.87|13.77|13.87|13.77|13.86|13.76|5
1711479000000|2024-03-26 18:50:00|13.86|13.76|13.86|13.76|13.86|13.76|13.86|13.76|1
1711479300000|2024-03-26 18:55:00|13.87|13.77|13.81|13.71|13.87|13.77|13.81|13.71|17
1711479600000|2024-03-26 19:00:00|13.82|13.72|13.83|13.73|13.84|13.74|13.79|13.69|36
1711479900000|2024-03-26 19:05:00|13.82|13.72|13.77|13.67|13.83|13.73|13.74|13.64|90
1711480200000|2024-03-26 19:10:00|13.76|13.66|13.82|13.72|13.83|13.73|13.76|13.66|75
1711480500000|2024-03-26 19:15:00|13.81|13.71|13.8|13.7|13.83|13.73|13.79|13.69|40
1711480800000|2024-03-26 19:20:00|13.79|13.69|13.78|13.68|13.8|13.7|13.77|13.67|30
1711481100000|2024-03-26 19:25:00|13.77|13.67|13.79|13.69|13.83|13.73|13.77|13.67|47
1711481400000|2024-03-26 19:30:00|13.78|13.68|13.77|13.67|13.8|13.7|13.76|13.66|42
1711481700000|2024-03-26 19:35:00|13.78|13.68|13.81|13.71|13.81|13.71|13.77|13.67|24
1711482000000|2024-03-26 19:40:00|13.82|13.72|13.79|13.69|13.82|13.72|13.79|13.69|13
1711482300000|2024-03-26 19:45:00|13.78|13.68|13.81|13.71|13.81|13.71|13.78|13.68|3
1711482600000|2024-03-26 19:50:00|13.8|13.7|13.76|13.66|13.8|13.7|13.73|13.63|33
1711482900000|2024-03-26 19:55:00|13.77|13.67|13.74|13.64|13.78|13.68|13.73|13.63|36
1711483200000|2024-03-26 20:00:00|13.75|13.65|13.81|13.71|13.83|13.73|13.74|13.64|68
1711483500000|2024-03-26 20:05:00|13.82|13.72|13.84|13.74|13.85|13.75|13.81|13.71|47
1711483800000|2024-03-26 20:10:00|13.85|13.75|13.86|13.76|13.87|13.77|13.84|13.74|20
1711484100000|2024-03-26 20:15:00|13.85|13.75|13.86|13.76|13.87|13.77|13.84|13.74|50
1711484400000|2024-03-26 20:20:00|13.87|13.77|13.85|13.75|13.87|13.77|13.84|13.74|27
1711484700000|2024-03-26 20:25:00|13.86|13.76|13.86|13.76|13.88|13.78|13.86|13.76|13
1711485000000|2024-03-26 20:30:00|13.87|13.77|13.87|13.77|13.87|13.77|13.86|13.76|11
1711485300000|2024-03-26 20:35:00|13.86|13.76|13.87|13.77|13.88|13.78|13.86|13.76|8
1711485600000|2024-03-26 20:40:00|13.86|13.76|13.84|13.74|13.86|13.76|13.83|13.73|15
1711485900000|2024-03-26 20:45:00|13.83|13.73|13.82|13.72|13.85|13.75|13.81|13.71|30
1711486200000|2024-03-26 20:50:00|13.81|13.71|13.8|13.7|13.81|13.71|13.79|13.69|38
1711486500000|2024-03-26 20:55:00|13.79|13.69|13.85|13.75|13.85|13.75|13.79|13.69|25
1711486800000|2024-03-26 21:00:00|13.84|13.74|13.85|13.75|13.85|13.75|13.83|13.73|22
1711487100000|2024-03-26 21:05:00|13.86|13.76|13.85|13.75|13.86|13.76|13.83|13.73|24
1711487400000|2024-03-26 21:10:00|13.84|13.74|13.87|13.77|13.87|13.77|13.84|13.74|18
1711487700000|2024-03-26 21:15:00|13.86|13.76|13.87|13.77|13.87|13.77|13.85|13.75|6
1711488300000|2024-03-26 21:25:00|13.86|13.76|13.87|13.77|13.87|13.77|13.86|13.76|6
1711488600000|2024-03-26 21:30:00|13.88|13.78|13.89|13.79|13.9|13.8|13.88|13.78|10
1711488900000|2024-03-26 21:35:00|13.88|13.78|13.89|13.79|13.9|13.8|13.88|13.78|8
1711489200000|2024-03-26 21:40:00|13.88|13.78|13.88|13.78|13.89|13.79|13.88|13.78|3
1711489500000|2024-03-26 21:45:00|13.87|13.77|13.87|13.77|13.88|13.78|13.87|13.77|3
1711489800000|2024-03-26 21:50:00|13.88|13.78|13.88|13.78|13.89|13.79|13.87|13.77|15
1711490100000|2024-03-26 21:55:00|13.89|13.79|13.89|13.79|13.89|13.79|13.87|13.77|7
1711490400000|2024-03-26 22:00:00|13.88|13.78|13.87|13.77|13.89|13.79|13.87|13.77|20
1711490700000|2024-03-26 22:05:00|13.88|13.78|13.84|13.74|13.89|13.79|13.84|13.74|21
1711491000000|2024-03-26 22:10:00|13.83|13.73|13.83|13.73|13.85|13.75|13.83|13.73|23
1711491300000|2024-03-26 22:15:00|13.82|13.72|13.8|13.7|13.83|13.73|13.8|13.7|19
1711491600000|2024-03-26 22:20:00|13.79|13.69|13.79|13.69|13.8|13.7|13.76|13.66|13
1711491900000|2024-03-26 22:25:00|13.8|13.7|13.83|13.73|13.83|13.73|13.8|13.7|28
1711492200000|2024-03-26 22:30:00|13.82|13.72|13.84|13.74|13.84|13.74|13.8|13.7|43
1711492500000|2024-03-26 22:35:00|13.83|13.73|13.81|13.71|13.84|13.74|13.81|13.71|29
1711492800000|2024-03-26 22:40:00|13.82|13.72|13.8|13.7|13.85|13.75|13.8|13.7|35
1711493100000|2024-03-26 22:45:00|13.81|13.71|13.83|13.73|13.85|13.75|13.8|13.7|21
1711493400000|2024-03-26 22:50:00|13.84|13.74|13.86|13.76|13.86|13.76|13.83|13.73|25
1711493700000|2024-03-26 22:55:00|13.85|13.75|13.87|13.77|13.87|13.77|13.85|13.75|3
1711494000000|2024-03-26 23:00:00|13.86|13.76|13.88|13.78|13.89|13.79|13.86|13.76|9
1711494300000|2024-03-26 23:05:00|13.89|13.79|13.9|13.8|13.9|13.8|13.88|13.78|12
1711494600000|2024-03-26 23:10:00|13.91|13.81|13.91|13.81|13.91|13.81|13.91|13.81|1
1711494900000|2024-03-26 23:15:00|13.92|13.82|13.92|13.82|13.92|13.82|13.91|13.81|5
1711495500000|2024-03-26 23:25:00|13.91|13.81|13.91|13.81|13.92|13.82|13.9|13.8|7
1711495800000|2024-03-26 23:30:00|13.9|13.8|13.89|13.79|13.91|13.81|13.89|13.79|6
1711496100000|2024-03-26 23:35:00|13.9|13.8|13.88|13.78|13.9|13.8|13.88|13.78|13
1711496400000|2024-03-26 23:40:00|13.87|13.77|13.87|13.77|13.88|13.78|13.87|13.77|11
1711496700000|2024-03-26 23:45:00|13.86|13.76|13.87|13.77|13.89|13.79|13.86|13.76|10
1711497000000|2024-03-26 23:50:00|13.86|13.76|13.88|13.78|13.89|13.79|13.86|13.76|11
1711497300000|2024-03-26 23:55:00|13.87|13.77|13.87|13.77|13.88|13.78|13.86|13.76|23
1711497600000|2024-03-27 00:00:00|13.88|13.78|13.87|13.77|13.88|13.78|13.86|13.76|12
1711497900000|2024-03-27 00:05:00|13.88|13.78|13.84|13.74|13.88|13.78|13.84|13.74|25
1711498200000|2024-03-27 00:10:00|13.83|13.73|13.83|13.73|13.84|13.74|13.8|13.7|23
1711498500000|2024-03-27 00:15:00|13.82|13.72|13.84|13.74|13.84|13.74|13.82|13.72|5
1711498800000|2024-03-27 00:20:00|13.85|13.75|13.84|13.74|13.85|13.75|13.83|13.73|12
1711499100000|2024-03-27 00:25:00|13.85|13.75|13.85|13.75|13.86|13.76|13.84|13.74|15
1711499400000|2024-03-27 00:30:00|13.84|13.74|13.91|13.81|13.91|13.81|13.84|13.74|8
1711499700000|2024-03-27 00:35:00|13.9|13.8|13.92|13.82|13.93|13.83|13.9|13.8|17
1711500000000|2024-03-27 00:40:00|13.93|13.83|13.95|13.85|13.95|13.85|13.92|13.82|21
1711500300000|2024-03-27 00:45:00|13.94|13.84|13.94|13.84|13.95|13.85|13.93|13.83|11
1711500600000|2024-03-27 00:50:00|13.95|13.85|13.99|13.89|13.99|13.89|13.95|13.85|9
1711500900000|2024-03-27 00:55:00|14|13.9|14.01|13.91|14.01|13.91|14|13.9|2
1711501200000|2024-03-27 01:00:00|14.02|13.92|14.01|13.91|14.02|13.92|13.99|13.89|20
1711501500000|2024-03-27 01:05:00|14|13.9|14.02|13.92|14.02|13.92|13.99|13.89|13
1711501800000|2024-03-27 01:10:00|14.03|13.93|14.02|13.92|14.03|13.93|14.02|13.92|42
1711502100000|2024-03-27 01:15:00|14.03|13.93|14.02|13.92|14.03|13.93|14.02|13.92|28
1711502400000|2024-03-27 01:20:00|14.03|13.93|14.02|13.92|14.03|13.93|14.02|13.92|2
1711502700000|2024-03-27 01:25:00|14.01|13.91|14.03|13.93|14.03|13.93|14.01|13.91|11
1711503000000|2024-03-27 01:30:00|14.02|13.92|14.01|13.91|14.03|13.93|14.01|13.91|16
1711503300000|2024-03-27 01:35:00|14.02|13.92|14.01|13.91|14.03|13.93|14.01|13.91|6
1711503600000|2024-03-27 01:40:00|14.02|13.92|13.99|13.89|14.02|13.92|13.99|13.89|4
1711503900000|2024-03-27 01:45:00|13.98|13.88|13.96|13.86|13.99|13.89|13.95|13.85|53
1711504200000|2024-03-27 01:50:00|13.95|13.85|13.97|13.87|13.98|13.88|13.95|13.85|35
1711504500000|2024-03-27 01:55:00|13.96|13.86|13.95|13.85|13.98|13.88|13.94|13.84|18
1711504800000|2024-03-27 02:00:00|13.94|13.84|13.91|13.81|13.94|13.84|13.91|13.81|14
1711505100000|2024-03-27 02:05:00|13.92|13.82|13.9|13.8|13.92|13.82|13.89|13.79|15
1711505400000|2024-03-27 02:10:00|13.91|13.81|13.91|13.81|13.91|13.81|13.9|13.8|7
1711505700000|2024-03-27 02:15:00|13.9|13.8|13.9|13.8|13.93|13.83|13.89|13.79|13
1711506000000|2024-03-27 02:20:00|13.91|13.81|13.91|13.81|13.93|13.83|13.9|13.8|27
1711506300000|2024-03-27 02:25:00|13.92|13.82|13.9|13.8|13.93|13.83|13.9|13.8|7
1711506600000|2024-03-27 02:30:00|13.89|13.79|13.92|13.82|13.92|13.82|13.89|13.79|36
1711506900000|2024-03-27 02:35:00|13.91|13.81|13.89|13.79|13.91|13.81|13.89|13.79|5
1711507200000|2024-03-27 02:40:00|13.9|13.8|13.89|13.79|13.91|13.81|13.89|13.79|6
1711507500000|2024-03-27 02:45:00|13.9|13.8|13.91|13.81|13.91|13.81|13.88|13.78|10
1711507800000|2024-03-27 02:50:00|13.9|13.8|13.91|13.81|13.92|13.82|13.9|13.8|14
1711508100000|2024-03-27 02:55:00|13.92|13.82|13.95|13.85|13.95|13.85|13.91|13.81|20
1711508400000|2024-03-27 03:00:00|13.96|13.86|13.95|13.85|13.96|13.86|13.93|13.83|8
1711508700000|2024-03-27 03:05:00|13.94|13.84|13.93|13.83|13.94|13.84|13.92|13.82|6
1711509000000|2024-03-27 03:10:00|13.94|13.84|13.91|13.81|13.94|13.84|13.91|13.81|14
1711509300000|2024-03-27 03:15:00|13.92|13.82|13.9|13.8|13.92|13.82|13.89|13.79|17
1711509600000|2024-03-27 03:20:00|13.89|13.79|13.92|13.82|13.92|13.82|13.88|13.78|30
1711509900000|2024-03-27 03:25:00|13.93|13.83|13.93|13.83|13.93|13.83|13.91|13.81|43
1711510200000|2024-03-27 03:30:00|13.93|13.83|13.95|13.85|13.97|13.87|13.93|13.83|33
1711510500000|2024-03-27 03:35:00|13.96|13.86|13.93|13.83|13.96|13.86|13.92|13.82|26
1711510800000|2024-03-27 03:40:00|13.92|13.82|13.93|13.83|13.93|13.83|13.91|13.81|22
1711511100000|2024-03-27 03:45:00|13.92|13.82|13.94|13.84|13.95|13.85|13.92|13.82|49
1711511400000|2024-03-27 03:50:00|13.95|13.85|13.92|13.82|13.95|13.85|13.91|13.81|44
1711511700000|2024-03-27 03:55:00|13.91|13.81|13.92|13.82|13.94|13.84|13.91|13.81|32
1711512000000|2024-03-27 04:00:00|13.91|13.81|13.92|13.82|13.94|13.84|13.91|13.81|22
1711512300000|2024-03-27 04:05:00|13.91|13.81|13.94|13.84|13.95|13.85|13.91|13.81|20
1711512600000|2024-03-27 04:10:00|13.93|13.83|13.91|13.81|13.93|13.83|13.91|13.81|29
1711512900000|2024-03-27 04:15:00|13.92|13.82|13.92|13.82|13.93|13.83|13.91|13.81|33
1711513200000|2024-03-27 04:20:00|13.93|13.83|13.91|13.81|13.94|13.84|13.9|13.8|35
1711513500000|2024-03-27 04:25:00|13.9|13.8|13.91|13.81|13.92|13.82|13.9|13.8|20
1711513800000|2024-03-27 04:30:00|13.92|13.82|13.91|13.81|13.93|13.83|13.91|13.81|24
1711514100000|2024-03-27 04:35:00|13.9|13.8|13.92|13.82|13.92|13.82|13.9|13.8|27
1711514400000|2024-03-27 04:40:00|13.93|13.83|13.94|13.84|13.95|13.85|13.92|13.82|36
1711514700000|2024-03-27 04:45:00|13.95|13.85|13.94|13.84|13.95|13.85|13.93|13.83|38
1711515000000|2024-03-27 04:50:00|13.93|13.83|13.92|13.82|13.93|13.83|13.89|13.79|40
1711515300000|2024-03-27 04:55:00|13.91|13.81|13.92|13.82|13.92|13.82|13.91|13.81|26
1711515600000|2024-03-27 05:00:00|13.91|13.81|13.89|13.79|13.92|13.82|13.89|13.79|19
1711515900000|2024-03-27 05:05:00|13.88|13.78|13.89|13.79|13.89|13.79|13.87|13.77|32
1711516200000|2024-03-27 05:10:00|13.9|13.8|13.89|13.79|13.9|13.8|13.88|13.78|20
1711516500000|2024-03-27 05:15:00|13.88|13.78|13.87|13.77|13.89|13.79|13.87|13.77|24
1711516800000|2024-03-27 05:20:00|13.88|13.78|13.88|13.78|13.89|13.79|13.86|13.76|25
1711517100000|2024-03-27 05:25:00|13.87|13.77|13.86|13.76|13.88|13.78|13.86|13.76|32
1711517400000|2024-03-27 05:30:00|13.87|13.77|13.87|13.77|13.88|13.78|13.86|13.76|43
1711517700000|2024-03-27 05:35:00|13.86|13.76|13.87|13.77|13.88|13.78|13.86|13.76|8
1711518000000|2024-03-27 05:40:00|13.88|13.78|13.89|13.79|13.89|13.79|13.87|13.77|22
1711518300000|2024-03-27 05:45:00|13.88|13.78|13.88|13.78|13.89|13.79|13.87|13.77|25
1711518600000|2024-03-27 05:50:00|13.87|13.77|13.88|13.78|13.89|13.79|13.87|13.77|22
1711518900000|2024-03-27 05:55:00|13.89|13.79|13.9|13.8|13.9|13.8|13.88|13.78|28
1711519200000|2024-03-27 06:00:00|13.89|13.79|13.88|13.78|13.9|13.8|13.87|13.77|28
1711519500000|2024-03-27 06:05:00|13.87|13.77|13.88|13.78|13.89|13.79|13.87|13.77|22
1711519800000|2024-03-27 06:10:00|13.89|13.79|13.87|13.77|13.89|13.79|13.87|13.77|23
1711520100000|2024-03-27 06:15:00|13.86|13.76|13.88|13.78|13.88|13.78|13.86|13.76|31
1711520400000|2024-03-27 06:20:00|13.89|13.79|13.88|13.78|13.89|13.79|13.87|13.77|6
1711520700000|2024-03-27 06:25:00|13.89|13.79|13.88|13.78|13.89|13.79|13.88|13.78|8
1711521000000|2024-03-27 06:30:00|13.87|13.77|13.85|13.75|13.87|13.77|13.85|13.75|7
1711521300000|2024-03-27 06:35:00|13.84|13.74|13.84|13.74|13.85|13.75|13.84|13.74|27
1711521600000|2024-03-27 06:40:00|13.83|13.73|13.78|13.68|13.84|13.74|13.78|13.68|34
1711521900000|2024-03-27 06:45:00|13.79|13.69|13.81|13.71|13.82|13.72|13.79|13.69|33
1711522200000|2024-03-27 06:50:00|13.82|13.72|13.82|13.72|13.82|13.72|13.81|13.71|33
1711522500000|2024-03-27 06:55:00|13.83|13.73|13.83|13.73|13.83|13.73|13.82|13.72|7
1711522800000|2024-03-27 07:00:00|13.84|13.74|13.82|13.72|13.84|13.74|13.82|13.72|15
1711523100000|2024-03-27 07:05:00|13.81|13.71|13.8|13.7|13.82|13.72|13.79|13.69|26
1711523400000|2024-03-27 07:10:00|13.81|13.71|13.76|13.66|13.81|13.71|13.75|13.65|32
1711523700000|2024-03-27 07:15:00|13.77|13.67|13.73|13.63|13.77|13.67|13.73|13.63|39
1711524000000|2024-03-27 07:20:00|13.74|13.64|13.73|13.63|13.76|13.66|13.73|13.63|32
1711524300000|2024-03-27 07:25:00|13.74|13.64|13.71|13.61|13.74|13.64|13.7|13.6|38
1711524600000|2024-03-27 07:30:00|13.7|13.6|13.72|13.62|13.75|13.65|13.7|13.6|19
1711524900000|2024-03-27 07:35:00|13.71|13.61|13.7|13.6|13.72|13.62|13.67|13.57|72
1711525200000|2024-03-27 07:40:00|13.69|13.59|13.67|13.57|13.69|13.59|13.67|13.57|15
1711525500000|2024-03-27 07:45:00|13.68|13.58|13.64|13.54|13.68|13.58|13.63|13.53|39
1711525800000|2024-03-27 07:50:00|13.65|13.55|13.59|13.49|13.65|13.55|13.58|13.48|47
1711526100000|2024-03-27 07:55:00|13.6|13.5|13.61|13.51|13.62|13.52|13.58|13.48|38
1711526400000|2024-03-27 08:00:00|13.62|13.52|13.65|13.55|13.65|13.55|13.61|13.51|14
1711526700000|2024-03-27 08:05:00|13.66|13.56|13.66|13.56|13.67|13.57|13.64|13.54|41
1711527000000|2024-03-27 08:10:00|13.65|13.55|13.66|13.56|13.67|13.57|13.65|13.55|18
1711527300000|2024-03-27 08:15:00|13.67|13.57|13.68|13.58|13.68|13.58|13.64|13.54|24
1711527600000|2024-03-27 08:20:00|13.69|13.59|13.66|13.56|13.69|13.59|13.65|13.55|50
1711527900000|2024-03-27 08:25:00|13.67|13.57|13.66|13.56|13.67|13.57|13.65|13.55|12
1711528200000|2024-03-27 08:30:00|13.65|13.55|13.64|13.54|13.67|13.57|13.63|13.53|42
1711528500000|2024-03-27 08:35:00|13.63|13.53|13.61|13.51|13.64|13.54|13.61|13.51|47
1711528800000|2024-03-27 08:40:00|13.6|13.5|13.59|13.49|13.61|13.51|13.58|13.48|26
1711529100000|2024-03-27 08:45:00|13.58|13.48|13.63|13.53|13.63|13.53|13.58|13.48|32
1711529400000|2024-03-27 08:50:00|13.62|13.52|13.58|13.48|13.63|13.53|13.57|13.47|61
1711529700000|2024-03-27 08:55:00|13.57|13.47|13.52|13.42|13.58|13.48|13.51|13.41|92
1711530000000|2024-03-27 09:00:00|13.53|13.43|13.45|13.35|13.55|13.45|13.44|13.34|79
1711530300000|2024-03-27 09:05:00|13.44|13.34|13.52|13.42|13.53|13.43|13.44|13.34|97
1711530600000|2024-03-27 09:10:00|13.53|13.43|13.51|13.41|13.53|13.43|13.5|13.4|23
1711530900000|2024-03-27 09:15:00|13.52|13.42|13.56|13.46|13.57|13.47|13.46|13.36|75
1711531200000|2024-03-27 09:20:00|13.57|13.47|13.57|13.47|13.59|13.49|13.56|13.46|13
1711531500000|2024-03-27 09:25:00|13.58|13.48|13.58|13.48|13.58|13.48|13.56|13.46|8
1711531800000|2024-03-27 09:30:00|13.59|13.49|13.58|13.48|13.59|13.49|13.55|13.45|36
1711532100000|2024-03-27 09:35:00|13.57|13.47|13.59|13.49|13.59|13.49|13.57|13.47|13
1711532400000|2024-03-27 09:40:00|13.58|13.48|13.58|13.48|13.59|13.49|13.57|13.47|13
1711532700000|2024-03-27 09:45:00|13.57|13.47|13.59|13.49|13.59|13.49|13.55|13.45|25
1711533000000|2024-03-27 09:50:00|13.58|13.48|13.61|13.51|13.61|13.51|13.58|13.48|32
1711533300000|2024-03-27 09:55:00|13.62|13.52|13.63|13.53|13.64|13.54|13.62|13.52|16
1711533600000|2024-03-27 10:00:00|13.64|13.54|13.64|13.54|13.65|13.55|13.62|13.52|41
1711533900000|2024-03-27 10:05:00|13.65|13.55|13.66|13.56|13.67|13.57|13.62|13.52|44
1711534200000|2024-03-27 10:10:00|13.67|13.57|13.66|13.56|13.68|13.58|13.65|13.55|34
1711534500000|2024-03-27 10:15:00|13.67|13.57|13.63|13.53|13.67|13.57|13.62|13.52|65
1711534800000|2024-03-27 10:20:00|13.64|13.54|13.67|13.57|13.69|13.59|13.62|13.52|56
1711535100000|2024-03-27 10:25:00|13.66|13.56|13.67|13.57|13.67|13.57|13.65|13.55|52
1711535400000|2024-03-27 10:30:00|13.68|13.58|13.67|13.57|13.68|13.58|13.65|13.55|18
1711535700000|2024-03-27 10:35:00|13.68|13.58|13.66|13.56|13.68|13.58|13.66|13.56|27
1711536000000|2024-03-27 10:40:00|13.67|13.57|13.62|13.52|13.67|13.57|13.62|13.52|38
1711536300000|2024-03-27 10:45:00|13.63|13.53|13.61|13.51|13.63|13.53|13.58|13.48|29
1711536600000|2024-03-27 10:50:00|13.6|13.5|13.66|13.56|13.67|13.57|13.58|13.48|35
1711536900000|2024-03-27 10:55:00|13.67|13.57|13.66|13.56|13.67|13.57|13.66|13.56|6
1711537200000|2024-03-27 11:00:00|13.67|13.57|13.63|13.53|13.67|13.57|13.63|13.53|7
1711537500000|2024-03-27 11:05:00|13.65|13.55|13.65|13.55|13.65|13.55|13.64|13.54|9
1711537800000|2024-03-27 11:10:00|13.66|13.56|13.72|13.62|13.72|13.62|13.66|13.56|9
1711538100000|2024-03-27 11:15:00|13.71|13.61|13.68|13.58|13.72|13.62|13.68|13.58|40
1711538400000|2024-03-27 11:20:00|13.67|13.57|13.66|13.56|13.68|13.58|13.65|13.55|22
1711538700000|2024-03-27 11:25:00|13.65|13.55|13.66|13.56|13.67|13.57|13.64|13.54|10
1711539000000|2024-03-27 11:30:00|13.65|13.55|13.67|13.57|13.67|13.57|13.63|13.53|19
1711539300000|2024-03-27 11:35:00|13.68|13.58|13.71|13.61|13.71|13.61|13.68|13.58|4
1711539600000|2024-03-27 11:40:00|13.72|13.62|13.69|13.59|13.72|13.62|13.68|13.58|36
1711539900000|2024-03-27 11:45:00|13.68|13.58|13.7|13.6|13.7|13.6|13.68|13.58|13
1711540200000|2024-03-27 11:50:00|13.69|13.59|13.67|13.57|13.7|13.6|13.66|13.56|33
1711540500000|2024-03-27 11:55:00|13.68|13.58|13.69|13.59|13.7|13.6|13.67|13.57|30
1711540800000|2024-03-27 12:00:00|13.7|13.6|13.7|13.6|13.71|13.61|13.69|13.59|25
1711541100000|2024-03-27 12:05:00|13.71|13.61|13.71|13.61|13.71|13.61|13.7|13.6|3
1711541400000|2024-03-27 12:10:00|13.7|13.6|13.7|13.6|13.71|13.61|13.7|13.6|13
1711541700000|2024-03-27 12:15:00|13.69|13.59|13.66|13.56|13.69|13.59|13.66|13.56|28
1711542000000|2024-03-27 12:20:00|13.67|13.57|13.66|13.56|13.68|13.58|13.66|13.56|22
1711542300000|2024-03-27 12:25:00|13.67|13.57|13.67|13.57|13.68|13.58|13.66|13.56|39
1711542600000|2024-03-27 12:30:00|13.68|13.58|13.68|13.58|13.69|13.59|13.67|13.57|15
1711542900000|2024-03-27 12:35:00|13.67|13.57|13.62|13.52|13.68|13.58|13.62|13.52|20
1711543200000|2024-03-27 12:40:00|13.61|13.51|13.62|13.52|13.64|13.54|13.6|13.5|38
1711543500000|2024-03-27 12:45:00|13.61|13.51|13.64|13.54|13.65|13.55|13.6|13.5|56
1711543800000|2024-03-27 12:50:00|13.65|13.55|13.67|13.57|13.67|13.57|13.64|13.54|49
1711544100000|2024-03-27 12:55:00|13.68|13.58|13.71|13.61|13.71|13.61|13.67|13.57|18
1711544400000|2024-03-27 13:00:00|13.7|13.6|13.77|13.67|13.78|13.68|13.7|13.6|36
1711544700000|2024-03-27 13:05:00|13.78|13.68|13.79|13.69|13.82|13.72|13.77|13.67|52
1711545000000|2024-03-27 13:10:00|13.8|13.7|13.83|13.73|13.84|13.74|13.79|13.69|20
1711545300000|2024-03-27 13:15:00|13.84|13.74|13.8|13.7|13.85|13.75|13.78|13.68|47
1711545600000|2024-03-27 13:20:00|13.81|13.71|13.82|13.72|13.85|13.75|13.8|13.7|50
1711545900000|2024-03-27 13:25:00|13.83|13.73|13.84|13.74|13.84|13.74|13.79|13.69|48
1711546200000|2024-03-27 13:30:00|13.85|13.75|13.79|13.69|13.85|13.75|13.79|13.69|39
1711546500000|2024-03-27 13:35:00|13.78|13.68|13.68|13.58|13.78|13.68|13.67|13.57|107
1711546800000|2024-03-27 13:40:00|13.67|13.57|13.66|13.56|13.68|13.58|13.6|13.5|126
1711547100000|2024-03-27 13:45:00|13.65|13.55|13.67|13.57|13.68|13.58|13.54|13.44|206
1711547400000|2024-03-27 13:50:00|13.68|13.58|13.62|13.52|13.71|13.61|13.62|13.52|85
1711547700000|2024-03-27 13:55:00|13.63|13.53|13.62|13.52|13.67|13.57|13.6|13.5|110
1711548000000|2024-03-27 14:00:00|13.63|13.53|13.48|13.38|13.65|13.55|13.44|13.34|168
1711548300000|2024-03-27 14:05:00|13.47|13.37|13.47|13.37|13.54|13.44|13.42|13.32|196
1711548600000|2024-03-27 14:10:00|13.48|13.38|13.44|13.34|13.48|13.38|13.3|13.2|239
1711548900000|2024-03-27 14:15:00|13.45|13.35|13.5|13.4|13.52|13.42|13.38|13.28|137
1711549200000|2024-03-27 14:20:00|13.49|13.39|13.52|13.42|13.58|13.48|13.49|13.39|132
1711549500000|2024-03-27 14:25:00|13.53|13.43|13.49|13.39|13.55|13.45|13.47|13.37|120
1711549800000|2024-03-27 14:30:00|13.5|13.4|13.53|13.43|13.55|13.45|13.48|13.38|98
1711550100000|2024-03-27 14:35:00|13.54|13.44|13.58|13.48|13.58|13.48|13.52|13.42|63
1711550400000|2024-03-27 14:40:00|13.57|13.47|13.57|13.47|13.58|13.48|13.56|13.46|43
1711550700000|2024-03-27 14:45:00|13.56|13.46|13.54|13.44|13.58|13.48|13.53|13.43|67
1711551000000|2024-03-27 14:50:00|13.53|13.43|13.57|13.47|13.59|13.49|13.52|13.42|52
1711551300000|2024-03-27 14:55:00|13.58|13.48|13.57|13.47|13.59|13.49|13.56|13.46|30
1711551600000|2024-03-27 15:00:00|13.58|13.48|13.53|13.43|13.58|13.48|13.52|13.42|30
1711551900000|2024-03-27 15:05:00|13.54|13.44|13.5|13.4|13.56|13.46|13.49|13.39|51
1711552200000|2024-03-27 15:10:00|13.51|13.41|13.46|13.36|13.52|13.42|13.44|13.34|62
1711552500000|2024-03-27 15:15:00|13.45|13.35|13.44|13.34|13.47|13.37|13.42|13.32|90
1711552800000|2024-03-27 15:20:00|13.43|13.33|13.42|13.32|13.45|13.35|13.41|13.31|59
1711553100000|2024-03-27 15:25:00|13.41|13.31|13.44|13.34|13.45|13.35|13.38|13.28|64
1711553400000|2024-03-27 15:30:00|13.45|13.35|13.47|13.37|13.49|13.39|13.43|13.33|60
1711553700000|2024-03-27 15:35:00|13.46|13.36|13.5|13.4|13.5|13.4|13.46|13.36|67
1711554000000|2024-03-27 15:40:00|13.49|13.39|13.44|13.34|13.5|13.4|13.43|13.33|80
1711554300000|2024-03-27 15:45:00|13.43|13.33|13.42|13.32|13.44|13.34|13.39|13.29|100
1711554600000|2024-03-27 15:50:00|13.41|13.31|13.37|13.27|13.42|13.32|13.36|13.26|59
1711554900000|2024-03-27 15:55:00|13.38|13.28|13.33|13.23|13.38|13.28|13.33|13.23|62
1711555200000|2024-03-27 16:00:00|13.32|13.22|13.39|13.29|13.4|13.3|13.32|13.22|54
1711555500000|2024-03-27 16:05:00|13.4|13.3|13.37|13.27|13.41|13.31|13.34|13.24|26
1711555800000|2024-03-27 16:10:00|13.36|13.26|13.28|13.18|13.37|13.27|13.28|13.18|55
1711556100000|2024-03-27 16:15:00|13.29|13.19|13.38|13.28|13.39|13.29|13.27|13.17|74
1711556400000|2024-03-27 16:20:00|13.37|13.27|13.4|13.3|13.4|13.3|13.37|13.27|28
1711556700000|2024-03-27 16:25:00|13.39|13.29|13.41|13.31|13.42|13.32|13.38|13.28|31
1711557000000|2024-03-27 16:30:00|13.42|13.32|13.41|13.31|13.44|13.34|13.37|13.27|32
1711557300000|2024-03-27 16:35:00|13.4|13.3|13.43|13.33|13.45|13.35|13.4|13.3|28
1711557600000|2024-03-27 16:40:00|13.44|13.34|13.43|13.33|13.45|13.35|13.41|13.31|22
1711557900000|2024-03-27 16:45:00|13.44|13.34|13.44|13.34|13.45|13.35|13.42|13.32|29
1711558200000|2024-03-27 16:50:00|13.45|13.35|13.44|13.34|13.45|13.35|13.42|13.32|28
1711558500000|2024-03-27 16:55:00|13.45|13.35|13.45|13.35|13.45|13.35|13.44|13.34|7
1711558800000|2024-03-27 17:00:00|13.46|13.36|13.45|13.35|13.46|13.36|13.45|13.35|12
1711559100000|2024-03-27 17:05:00|13.43|13.33|13.45|13.35|13.45|13.35|13.42|13.32|13
1711559400000|2024-03-27 17:10:00|13.46|13.36|13.48|13.38|13.49|13.39|13.46|13.36|11
1711559700000|2024-03-27 17:15:00|13.47|13.37|13.49|13.39|13.49|13.39|13.47|13.37|37
1711560000000|2024-03-27 17:20:00|13.5|13.4|13.48|13.38|13.5|13.4|13.48|13.38|11
1711560300000|2024-03-27 17:25:00|13.47|13.37|13.49|13.39|13.49|13.39|13.47|13.37|13
1711560600000|2024-03-27 17:30:00|13.48|13.38|13.5|13.4|13.51|13.41|13.48|13.38|51
1711560900000|2024-03-27 17:35:00|13.51|13.41|13.49|13.39|13.51|13.41|13.49|13.39|29
1711561200000|2024-03-27 17:40:00|13.5|13.4|13.52|13.42|13.53|13.43|13.5|13.4|9
1711561500000|2024-03-27 17:45:00|13.49|13.39|13.51|13.41|13.51|13.41|13.49|13.39|13
1711561800000|2024-03-27 17:50:00|13.5|13.4|13.48|13.38|13.51|13.41|13.47|13.37|29
1711562100000|2024-03-27 17:55:00|13.47|13.37|13.46|13.36|13.47|13.37|13.43|13.33|8
1711562400000|2024-03-27 18:00:00|13.47|13.37|13.45|13.35|13.48|13.38|13.44|13.34|73
1711562700000|2024-03-27 18:05:00|13.46|13.36|13.42|13.32|13.46|13.36|13.42|13.32|59
1711563000000|2024-03-27 18:10:00|13.41|13.31|13.41|13.31|13.43|13.33|13.39|13.29|27
1711563300000|2024-03-27 18:15:00|13.42|13.32|13.4|13.3|13.45|13.35|13.4|13.3|41
1711563600000|2024-03-27 18:20:00|13.41|13.31|13.41|13.31|13.41|13.31|13.37|13.27|39
1711563900000|2024-03-27 18:25:00|13.42|13.32|13.42|13.32|13.43|13.33|13.41|13.31|29
1711564200000|2024-03-27 18:30:00|13.41|13.31|13.44|13.34|13.44|13.34|13.39|13.29|32
1711564500000|2024-03-27 18:35:00|13.45|13.35|13.45|13.35|13.48|13.38|13.44|13.34|45
1711564800000|2024-03-27 18:40:00|13.44|13.34|13.44|13.34|13.45|13.35|13.4|13.3|45
1711565100000|2024-03-27 18:45:00|13.45|13.35|13.41|13.31|13.46|13.36|13.4|13.3|43
1711565400000|2024-03-27 18:50:00|13.4|13.3|13.37|13.27|13.42|13.32|13.37|13.27|26
1711565700000|2024-03-27 18:55:00|13.36|13.26|13.33|13.23|13.37|13.27|13.32|13.22|50
1711566000000|2024-03-27 19:00:00|13.34|13.24|13.43|13.33|13.44|13.34|13.33|13.23|50
1711566300000|2024-03-27 19:05:00|13.42|13.32|13.4|13.3|13.44|13.34|13.39|13.29|33
1711566600000|2024-03-27 19:10:00|13.39|13.29|13.46|13.36|13.47|13.37|13.38|13.28|34
1711566900000|2024-03-27 19:15:00|13.45|13.35|13.46|13.36|13.47|13.37|13.44|13.34|34
1711567200000|2024-03-27 19:20:00|13.47|13.37|13.47|13.37|13.51|13.41|13.47|13.37|31
1711567500000|2024-03-27 19:25:00|13.48|13.38|13.5|13.4|13.5|13.4|13.48|13.38|13
1711567800000|2024-03-27 19:30:00|13.49|13.39|13.46|13.36|13.5|13.4|13.45|13.35|14
1711568100000|2024-03-27 19:35:00|13.47|13.37|13.46|13.36|13.49|13.39|13.46|13.36|20
1711568400000|2024-03-27 19:40:00|13.45|13.35|13.42|13.32|13.46|13.36|13.42|13.32|14
1711568700000|2024-03-27 19:45:00|13.43|13.33|13.46|13.36|13.47|13.37|13.41|13.31|14
1711569000000|2024-03-27 19:50:00|13.45|13.35|13.46|13.36|13.46|13.36|13.45|13.35|2
1711569300000|2024-03-27 19:55:00|13.47|13.37|13.46|13.36|13.47|13.37|13.46|13.36|4
1711569600000|2024-03-27 20:00:00|13.47|13.37|13.47|13.37|13.47|13.37|13.46|13.36|5
1711569900000|2024-03-27 20:05:00|13.48|13.38|13.5|13.4|13.51|13.41|13.48|13.38|11
1711570200000|2024-03-27 20:10:00|13.49|13.39|13.5|13.4|13.5|13.4|13.49|13.39|2
1711570500000|2024-03-27 20:15:00|13.49|13.39|13.5|13.4|13.5|13.4|13.48|13.38|10
1711570800000|2024-03-27 20:20:00|13.49|13.39|13.5|13.4|13.51|13.41|13.49|13.39|4
1711571100000|2024-03-27 20:25:00|13.51|13.41|13.49|13.39|13.51|13.41|13.46|13.36|91
1711571400000|2024-03-27 20:30:00|13.48|13.38|13.45|13.35|13.48|13.38|13.45|13.35|12
1711571700000|2024-03-27 20:35:00|13.44|13.34|13.48|13.38|13.48|13.38|13.43|13.33|9
1711572000000|2024-03-27 20:40:00|13.47|13.37|13.48|13.38|13.48|13.38|13.47|13.37|4
1711572300000|2024-03-27 20:45:00|13.47|13.37|13.47|13.37|13.48|13.38|13.47|13.37|3
1711572600000|2024-03-27 20:50:00|13.48|13.38|13.47|13.37|13.48|13.38|13.46|13.36|6
1711572900000|2024-03-27 20:55:00|13.46|13.36|13.48|13.38|13.48|13.38|13.46|13.36|5
1711573200000|2024-03-27 21:00:00|13.49|13.39|13.49|13.39|13.49|13.39|13.49|13.39|1
1711573500000|2024-03-27 21:05:00|13.5|13.4|13.53|13.43|13.54|13.44|13.5|13.4|6
1711573800000|2024-03-27 21:10:00|13.54|13.44|13.54|13.44|13.54|13.44|13.53|13.43|5
1711574100000|2024-03-27 21:15:00|13.53|13.43|13.55|13.45|13.56|13.46|13.52|13.42|15
1711574400000|2024-03-27 21:20:00|13.56|13.46|13.56|13.46|13.56|13.46|13.56|13.46|1
1711574700000|2024-03-27 21:25:00|13.55|13.45|13.56|13.46|13.56|13.46|13.55|13.45|2
1711575000000|2024-03-27 21:30:00|13.55|13.45|13.54|13.44|13.56|13.46|13.54|13.44|10
1711575300000|2024-03-27 21:35:00|13.53|13.43|13.54|13.44|13.54|13.44|13.53|13.43|4
1711575600000|2024-03-27 21:40:00|13.53|13.43|13.53|13.43|13.53|13.43|13.52|13.42|11
1711575900000|2024-03-27 21:45:00|13.52|13.42|13.49|13.39|13.52|13.42|13.49|13.39|4
1711576200000|2024-03-27 21:50:00|13.48|13.38|13.47|13.37|13.48|13.38|13.46|13.36|10
1711576500000|2024-03-27 21:55:00|13.46|13.36|13.46|13.36|13.46|13.36|13.45|13.35|5
1711577100000|2024-03-27 22:05:00|13.48|13.38|13.49|13.39|13.51|13.41|13.48|13.38|5
1711577400000|2024-03-27 22:10:00|13.5|13.4|13.5|13.4|13.5|13.4|13.49|13.39|3
1711577700000|2024-03-27 22:15:00|13.51|13.41|13.48|13.38|13.51|13.41|13.48|13.38|6
1711578000000|2024-03-27 22:20:00|13.49|13.39|13.52|13.42|13.52|13.42|13.49|13.39|18
1711578300000|2024-03-27 22:25:00|13.51|13.41|13.52|13.42|13.53|13.43|13.51|13.41|28
1711578600000|2024-03-27 22:30:00|13.53|13.43|13.51|13.41|13.53|13.43|13.51|13.41|27
1711578900000|2024-03-27 22:35:00|13.52|13.42|13.52|13.42|13.52|13.42|13.52|13.42|1
1711579200000|2024-03-27 22:40:00|13.51|13.41|13.51|13.41|13.52|13.42|13.5|13.4|5
1711579500000|2024-03-27 22:45:00|13.5|13.4|13.49|13.39|13.5|13.4|13.49|13.39|2
1711579800000|2024-03-27 22:50:00|13.48|13.38|13.49|13.39|13.49|13.39|13.48|13.38|8
1711580100000|2024-03-27 22:55:00|13.48|13.38|13.49|13.39|13.5|13.4|13.48|13.38|28
1711580400000|2024-03-27 23:00:00|13.5|13.4|13.46|13.36|13.5|13.4|13.46|13.36|47
1711580700000|2024-03-27 23:05:00|13.47|13.37|13.48|13.38|13.48|13.38|13.46|13.36|22
1711581000000|2024-03-27 23:10:00|13.47|13.37|13.47|13.37|13.48|13.38|13.45|13.35|9
1711581300000|2024-03-27 23:15:00|13.46|13.36|13.44|13.34|13.46|13.36|13.43|13.33|67
1711581600000|2024-03-27 23:20:00|13.45|13.35|13.43|13.33|13.45|13.35|13.41|13.31|27
1711581900000|2024-03-27 23:25:00|13.44|13.34|13.42|13.32|13.45|13.35|13.42|13.32|29
1711582200000|2024-03-27 23:30:00|13.41|13.31|13.4|13.3|13.42|13.32|13.4|13.3|22
1711582500000|2024-03-27 23:35:00|13.39|13.29|13.38|13.28|13.41|13.31|13.38|13.28|11
1711582800000|2024-03-27 23:40:00|13.37|13.27|13.39|13.29|13.39|13.29|13.37|13.27|27
1711583100000|2024-03-27 23:45:00|13.38|13.28|13.4|13.3|13.4|13.3|13.38|13.28|29
1711583400000|2024-03-27 23:50:00|13.39|13.29|13.43|13.33|13.44|13.34|13.39|13.29|25
1711583700000|2024-03-27 23:55:00|13.44|13.34|13.43|13.33|13.44|13.34|13.42|13.32|34
1711584000000|2024-03-28 00:00:00|13.42|13.32|13.45|13.35|13.45|13.35|13.42|13.32|6
1711584300000|2024-03-28 00:05:00|13.46|13.36|13.48|13.38|13.48|13.38|13.45|13.35|17
1711584600000|2024-03-28 00:10:00|13.49|13.39|13.47|13.37|13.49|13.39|13.47|13.37|11
1711584900000|2024-03-28 00:15:00|13.47|13.37|13.51|13.41|13.53|13.43|13.46|13.36|49
1711585200000|2024-03-28 00:20:00|13.52|13.42|13.51|13.41|13.53|13.43|13.51|13.41|26
1711585500000|2024-03-28 00:25:00|13.5|13.4|13.5|13.4|13.5|13.4|13.49|13.39|5
1711585800000|2024-03-28 00:30:00|13.5|13.4|13.47|13.37|13.5|13.4|13.47|13.37|4
1711586100000|2024-03-28 00:35:00|13.48|13.38|13.44|13.34|13.48|13.38|13.43|13.33|32
1711586400000|2024-03-28 00:40:00|13.43|13.33|13.45|13.35|13.45|13.35|13.42|13.32|11
1711586700000|2024-03-28 00:45:00|13.44|13.34|13.5|13.4|13.5|13.4|13.44|13.34|27
1711587000000|2024-03-28 00:50:00|13.51|13.41|13.51|13.41|13.54|13.44|13.49|13.39|29
1711587300000|2024-03-28 00:55:00|13.5|13.4|13.51|13.41|13.52|13.42|13.49|13.39|24
1711587600000|2024-03-28 01:00:00|13.5|13.4|13.48|13.38|13.51|13.41|13.46|13.36|35
1711587900000|2024-03-28 01:05:00|13.47|13.37|13.46|13.36|13.49|13.39|13.46|13.36|16
1711588200000|2024-03-28 01:10:00|13.45|13.35|13.45|13.35|13.46|13.36|13.44|13.34|15
1711588500000|2024-03-28 01:15:00|13.44|13.34|13.41|13.31|13.46|13.36|13.4|13.3|56
1711588800000|2024-03-28 01:20:00|13.4|13.3|13.41|13.31|13.43|13.33|13.4|13.3|32
1711589100000|2024-03-28 01:25:00|13.42|13.32|13.38|13.28|13.42|13.32|13.37|13.27|53
1711589400000|2024-03-28 01:30:00|13.37|13.27|13.39|13.29|13.4|13.3|13.34|13.24|45
1711589700000|2024-03-28 01:35:00|13.4|13.3|13.41|13.31|13.43|13.33|13.39|13.29|22
1711590000000|2024-03-28 01:40:00|13.42|13.32|13.41|13.31|13.42|13.32|13.41|13.31|2
1711590300000|2024-03-28 01:45:00|13.43|13.33|13.38|13.28|13.43|13.33|13.38|13.28|48
1711590600000|2024-03-28 01:50:00|13.39|13.29|13.39|13.29|13.4|13.3|13.37|13.27|35
1711590900000|2024-03-28 01:55:00|13.38|13.28|13.4|13.3|13.41|13.31|13.38|13.28|19
1711591200000|2024-03-28 02:00:00|13.39|13.29|13.44|13.34|13.44|13.34|13.39|13.29|22
1711591500000|2024-03-28 02:05:00|13.45|13.35|13.44|13.34|13.46|13.36|13.44|13.34|22
1711591800000|2024-03-28 02:10:00|13.45|13.35|13.46|13.36|13.46|13.36|13.45|13.35|10
1711592100000|2024-03-28 02:15:00|13.45|13.35|13.47|13.37|13.47|13.37|13.45|13.35|19
1711592400000|2024-03-28 02:20:00|13.46|13.36|13.46|13.36|13.48|13.38|13.45|13.35|13
1711592700000|2024-03-28 02:25:00|13.45|13.35|13.44|13.34|13.46|13.36|13.43|13.33|12
1711593000000|2024-03-28 02:30:00|13.43|13.33|13.36|13.26|13.44|13.34|13.35|13.25|44
1711593300000|2024-03-28 02:35:00|13.37|13.27|13.35|13.25|13.38|13.28|13.35|13.25|29
1711593600000|2024-03-28 02:40:00|13.34|13.24|13.33|13.23|13.35|13.25|13.33|13.23|32
1711593900000|2024-03-28 02:45:00|13.32|13.22|13.35|13.25|13.39|13.29|13.32|13.22|48
1711594200000|2024-03-28 02:50:00|13.34|13.24|13.35|13.25|13.36|13.26|13.32|13.22|38
1711594500000|2024-03-28 02:55:00|13.36|13.26|13.38|13.28|13.38|13.28|13.34|13.24|23
1711594800000|2024-03-28 03:00:00|13.37|13.27|13.39|13.29|13.4|13.3|13.34|13.24|41
1711595100000|2024-03-28 03:05:00|13.4|13.3|13.41|13.31|13.43|13.33|13.4|13.3|24
1711595400000|2024-03-28 03:10:00|13.42|13.32|13.43|13.33|13.45|13.35|13.41|13.31|24
1711595700000|2024-03-28 03:15:00|13.44|13.34|13.43|13.33|13.44|13.34|13.4|13.3|44
1711596000000|2024-03-28 03:20:00|13.42|13.32|13.38|13.28|13.43|13.33|13.37|13.27|29
1711596300000|2024-03-28 03:25:00|13.37|13.27|13.37|13.27|13.38|13.28|13.35|13.25|17
1711596600000|2024-03-28 03:30:00|13.38|13.28|13.39|13.29|13.4|13.3|13.37|13.27|18
1711596900000|2024-03-28 03:35:00|13.38|13.28|13.34|13.24|13.39|13.29|13.33|13.23|35
1711597200000|2024-03-28 03:40:00|13.33|13.23|13.33|13.23|13.34|13.24|13.31|13.21|35
1711597500000|2024-03-28 03:45:00|13.32|13.22|13.37|13.27|13.38|13.28|13.32|13.22|28
1711597800000|2024-03-28 03:50:00|13.38|13.28|13.39|13.29|13.41|13.31|13.37|13.27|18
1711598100000|2024-03-28 03:55:00|13.4|13.3|13.4|13.3|13.41|13.31|13.38|13.28|13
1711598400000|2024-03-28 04:00:00|13.39|13.29|13.42|13.32|13.43|13.33|13.39|13.29|28
1711598700000|2024-03-28 04:05:00|13.41|13.31|13.43|13.33|13.45|13.35|13.41|13.31|9
1711599000000|2024-03-28 04:10:00|13.44|13.34|13.45|13.35|13.45|13.35|13.44|13.34|4
1711599300000|2024-03-28 04:15:00|13.44|13.34|13.46|13.36|13.46|13.36|13.44|13.34|9
1711599600000|2024-03-28 04:20:00|13.45|13.35|13.46|13.36|13.46|13.36|13.45|13.35|2
1711599900000|2024-03-28 04:25:00|13.47|13.37|13.51|13.41|13.52|13.42|13.47|13.37|7
1711600200000|2024-03-28 04:30:00|13.5|13.4|13.52|13.42|13.52|13.42|13.49|13.39|21
1711600500000|2024-03-28 04:35:00|13.53|13.43|13.52|13.42|13.53|13.43|13.49|13.39|24
1711600800000|2024-03-28 04:40:00|13.53|13.43|13.54|13.44|13.55|13.45|13.52|13.42|10
1711601100000|2024-03-28 04:45:00|13.52|13.42|13.53|13.43|13.54|13.44|13.52|13.42|8
1711601400000|2024-03-28 04:50:00|13.54|13.44|13.58|13.48|13.59|13.49|13.54|13.44|39
1711601700000|2024-03-28 04:55:00|13.57|13.47|13.58|13.48|13.58|13.48|13.57|13.47|8
1711602000000|2024-03-28 05:00:00|13.59|13.49|13.58|13.48|13.59|13.49|13.57|13.47|10
1711602600000|2024-03-28 05:10:00|13.57|13.47|13.58|13.48|13.58|13.48|13.57|13.47|2
1711602900000|2024-03-28 05:15:00|13.57|13.47|13.56|13.46|13.57|13.47|13.56|13.46|2
1711603200000|2024-03-28 05:20:00|13.57|13.47|13.59|13.49|13.59|13.49|13.57|13.47|19
1711603500000|2024-03-28 05:25:00|13.58|13.48|13.58|13.48|13.59|13.49|13.58|13.48|9
1711603800000|2024-03-28 05:30:00|13.57|13.47|13.57|13.47|13.57|13.47|13.56|13.46|5
1711604100000|2024-03-28 05:35:00|13.56|13.46|13.57|13.47|13.57|13.47|13.56|13.46|6
1711604400000|2024-03-28 05:40:00|13.58|13.48|13.57|13.47|13.58|13.48|13.57|13.47|4
1711604700000|2024-03-28 05:45:00|13.56|13.46|13.55|13.45|13.56|13.46|13.55|13.45|2
1711605000000|2024-03-28 05:50:00|13.54|13.44|13.55|13.45|13.55|13.45|13.53|13.43|6
1711605300000|2024-03-28 05:55:00|13.56|13.46|13.55|13.45|13.56|13.46|13.55|13.45|2
1711605600000|2024-03-28 06:00:00|13.56|13.46|13.57|13.47|13.58|13.48|13.56|13.46|54
1711605900000|2024-03-28 06:05:00|13.58|13.48|13.59|13.49|13.59|13.49|13.57|13.47|11
1711606200000|2024-03-28 06:10:00|13.58|13.48|13.59|13.49|13.59|13.49|13.58|13.48|44
1711606500000|2024-03-28 06:15:00|13.6|13.5|13.65|13.55|13.65|13.55|13.6|13.5|10
1711606800000|2024-03-28 06:20:00|13.64|13.54|13.64|13.54|13.65|13.55|13.63|13.53|21
1711607100000|2024-03-28 06:25:00|13.65|13.55|13.67|13.57|13.69|13.59|13.65|13.55|10
1711607400000|2024-03-28 06:30:00|13.66|13.56|13.65|13.55|13.67|13.57|13.64|13.54|24
1711607700000|2024-03-28 06:35:00|13.66|13.56|13.68|13.58|13.69|13.59|13.65|13.55|27
1711608000000|2024-03-28 06:40:00|13.7|13.6|13.71|13.61|13.71|13.61|13.69|13.59|16
1711608300000|2024-03-28 06:45:00|13.73|13.63|13.72|13.62|13.73|13.63|13.71|13.61|20
1711608600000|2024-03-28 06:50:00|13.71|13.61|13.71|13.61|13.72|13.62|13.7|13.6|7
1711608900000|2024-03-28 06:55:00|13.72|13.62|13.72|13.62|13.72|13.62|13.71|13.61|11
1711609200000|2024-03-28 07:00:00|13.71|13.61|13.7|13.6|13.71|13.61|13.69|13.59|6
1711609500000|2024-03-28 07:05:00|13.69|13.59|13.7|13.6|13.7|13.6|13.69|13.59|4
1711609800000|2024-03-28 07:10:00|13.69|13.59|13.7|13.6|13.7|13.6|13.69|13.59|10
1711610100000|2024-03-28 07:15:00|13.71|13.61|13.71|13.61|13.72|13.62|13.69|13.59|33
1711610400000|2024-03-28 07:20:00|13.72|13.62|13.71|13.61|13.72|13.62|13.71|13.61|4
1711610700000|2024-03-28 07:25:00|13.72|13.62|13.7|13.6|13.72|13.62|13.7|13.6|15
1711611000000|2024-03-28 07:30:00|13.71|13.61|13.72|13.62|13.72|13.62|13.7|13.6|6
1711611600000|2024-03-28 07:40:00|13.71|13.61|13.71|13.61|13.73|13.63|13.71|13.61|7
1711611900000|2024-03-28 07:45:00|13.72|13.62|13.71|13.61|13.72|13.62|13.71|13.61|2
1711612200000|2024-03-28 07:50:00|13.72|13.62|13.71|13.61|13.72|13.62|13.69|13.59|8
1711612500000|2024-03-28 07:55:00|13.72|13.62|13.71|13.61|13.72|13.62|13.71|13.61|2
1711612800000|2024-03-28 08:00:00|13.72|13.62|13.71|13.61|13.72|13.62|13.7|13.6|12
1711613100000|2024-03-28 08:05:00|13.72|13.62|13.72|13.62|13.72|13.62|13.71|13.61|13
1711613400000|2024-03-28 08:10:00|13.71|13.61|13.69|13.59|13.72|13.62|13.69|13.59|13
1711613700000|2024-03-28 08:15:00|13.68|13.58|13.71|13.61|13.71|13.61|13.67|13.57|20
1711614000000|2024-03-28 08:20:00|13.72|13.62|13.72|13.62|13.72|13.62|13.71|13.61|3
1711614300000|2024-03-28 08:25:00|13.71|13.61|13.7|13.6|13.71|13.61|13.7|13.6|22
1711614600000|2024-03-28 08:30:00|13.71|13.61|13.72|13.62|13.72|13.62|13.7|13.6|12
1711614900000|2024-03-28 08:35:00|13.71|13.61|13.72|13.62|13.74|13.64|13.71|13.61|18
1711615200000|2024-03-28 08:40:00|13.73|13.63|13.73|13.63|13.73|13.63|13.72|13.62|9
1711615500000|2024-03-28 08:45:00|13.75|13.65|13.77|13.67|13.78|13.68|13.75|13.65|7
1711615800000|2024-03-28 08:50:00|13.76|13.66|13.78|13.68|13.78|13.68|13.75|13.65|15
1711616100000|2024-03-28 08:55:00|13.77|13.67|13.76|13.66|13.78|13.68|13.76|13.66|10
1711616400000|2024-03-28 09:00:00|13.77|13.67|13.78|13.68|13.78|13.68|13.76|13.66|12
1711616700000|2024-03-28 09:05:00|13.79|13.69|13.8|13.7|13.81|13.71|13.79|13.69|10
1711617000000|2024-03-28 09:10:00|13.79|13.69|13.81|13.71|13.81|13.71|13.79|13.69|23
1711617300000|2024-03-28 09:15:00|13.8|13.7|13.79|13.69|13.81|13.71|13.78|13.68|26
1711617600000|2024-03-28 09:20:00|13.78|13.68|13.76|13.66|13.78|13.68|13.75|13.65|9
1711617900000|2024-03-28 09:25:00|13.75|13.65|13.77|13.67|13.78|13.68|13.75|13.65|7
1711618200000|2024-03-28 09:30:00|13.78|13.68|13.77|13.67|13.78|13.68|13.76|13.66|6
1711618500000|2024-03-28 09:35:00|13.76|13.66|13.77|13.67|13.78|13.68|13.76|13.66|12
1711619100000|2024-03-28 09:45:00|13.78|13.68|13.81|13.71|13.81|13.71|13.78|13.68|7
1711619400000|2024-03-28 09:50:00|13.82|13.72|13.81|13.71|13.82|13.72|13.81|13.71|8
1711619700000|2024-03-28 09:55:00|13.82|13.72|13.8|13.7|13.82|13.72|13.79|13.69|29
1711620000000|2024-03-28 10:00:00|13.81|13.71|13.77|13.67|13.81|13.71|13.77|13.67|5
1711620300000|2024-03-28 10:05:00|13.78|13.68|13.79|13.69|13.79|13.69|13.78|13.68|2
1711620600000|2024-03-28 10:10:00|13.78|13.68|13.78|13.68|13.78|13.68|13.78|13.68|1
1711620900000|2024-03-28 10:15:00|13.77|13.67|13.74|13.64|13.77|13.67|13.73|13.63|11
1711621200000|2024-03-28 10:20:00|13.75|13.65|13.71|13.61|13.75|13.65|13.71|13.61|13
1711621500000|2024-03-28 10:25:00|13.72|13.62|13.71|13.61|13.73|13.63|13.71|13.61|10
1711621800000|2024-03-28 10:30:00|13.72|13.62|13.74|13.64|13.74|13.64|13.71|13.61|11
1711622100000|2024-03-28 10:35:00|13.73|13.63|13.7|13.6|13.74|13.64|13.7|13.6|20
1711622400000|2024-03-28 10:40:00|13.71|13.61|13.73|13.63|13.73|13.63|13.7|13.6|23
1711622700000|2024-03-28 10:45:00|13.74|13.64|13.73|13.63|13.75|13.65|13.73|13.63|12
1711623000000|2024-03-28 10:50:00|13.72|13.62|13.75|13.65|13.75|13.65|13.71|13.61|6
1711623300000|2024-03-28 10:55:00|13.74|13.64|13.77|13.67|13.77|13.67|13.74|13.64|4
1711623600000|2024-03-28 11:00:00|13.76|13.66|13.78|13.68|13.78|13.68|13.75|13.65|19
1711623900000|2024-03-28 11:05:00|13.77|13.67|13.8|13.7|13.8|13.7|13.72|13.62|34
1711624200000|2024-03-28 11:10:00|13.81|13.71|13.79|13.69|13.82|13.72|13.79|13.69|7
1711624500000|2024-03-28 11:15:00|13.8|13.7|13.83|13.73|13.84|13.74|13.78|13.68|16
1711624800000|2024-03-28 11:20:00|13.84|13.74|13.83|13.73|13.85|13.75|13.83|13.73|4
1711625100000|2024-03-28 11:25:00|13.84|13.74|13.81|13.71|13.84|13.74|13.81|13.71|22
1711625400000|2024-03-28 11:30:00|13.82|13.72|13.83|13.73|13.84|13.74|13.8|13.7|36
1711625700000|2024-03-28 11:35:00|13.82|13.72|13.81|13.71|13.83|13.73|13.79|13.69|44
1711626000000|2024-03-28 11:40:00|13.8|13.7|13.83|13.73|13.84|13.74|13.77|13.67|42
1711626300000|2024-03-28 11:45:00|13.82|13.72|13.84|13.74|13.84|13.74|13.82|13.72|7
1711626600000|2024-03-28 11:50:00|13.83|13.73|13.83|13.73|13.84|13.74|13.82|13.72|31
1711626900000|2024-03-28 11:55:00|13.84|13.74|13.84|13.74|13.85|13.75|13.83|13.73|55
1711627200000|2024-03-28 12:00:00|13.85|13.75|13.92|13.82|13.92|13.82|13.83|13.73|78
1711627500000|2024-03-28 12:05:00|13.91|13.81|13.83|13.73|13.91|13.81|13.83|13.73|63
1711627800000|2024-03-28 12:10:00|13.84|13.74|13.84|13.74|13.84|13.74|13.82|13.72|29
1711628100000|2024-03-28 12:15:00|13.83|13.73|13.85|13.75|13.86|13.76|13.81|13.71|49
1711628400000|2024-03-28 12:20:00|13.86|13.76|13.86|13.76|13.86|13.76|13.84|13.74|55
1711628700000|2024-03-28 12:25:00|13.87|13.77|13.85|13.75|13.87|13.77|13.84|13.74|69
1711629000000|2024-03-28 12:30:00|13.86|13.76|13.81|13.71|13.86|13.76|13.81|13.71|40
1711629300000|2024-03-28 12:35:00|13.8|13.7|13.83|13.73|13.85|13.75|13.79|13.69|38
1711629600000|2024-03-28 12:40:00|13.82|13.72|13.83|13.73|13.84|13.74|13.82|13.72|54
1711629900000|2024-03-28 12:45:00|13.84|13.74|13.79|13.69|13.84|13.74|13.78|13.68|52
1711630200000|2024-03-28 12:50:00|13.8|13.7|13.77|13.67|13.8|13.7|13.74|13.64|66
1711630500000|2024-03-28 12:55:00|13.78|13.68|13.83|13.73|13.83|13.73|13.76|13.66|44
1711630800000|2024-03-28 13:00:00|13.82|13.72|13.81|13.71|13.84|13.74|13.8|13.7|62
1711631100000|2024-03-28 13:05:00|13.8|13.7|13.79|13.69|13.81|13.71|13.77|13.67|64
1711631400000|2024-03-28 13:10:00|13.8|13.7|13.78|13.68|13.8|13.7|13.77|13.67|57
1711631700000|2024-03-28 13:15:00|13.77|13.67|13.79|13.69|13.8|13.7|13.71|13.61|97
1711632000000|2024-03-28 13:20:00|13.78|13.68|13.8|13.7|13.81|13.71|13.77|13.67|33
1711632300000|2024-03-28 13:25:00|13.79|13.69|13.81|13.71|13.82|13.72|13.79|13.69|55
1711632600000|2024-03-28 13:30:00|13.8|13.7|13.83|13.73|13.85|13.75|13.76|13.66|66
1711632900000|2024-03-28 13:35:00|13.84|13.74|13.81|13.71|13.87|13.77|13.79|13.69|66
1711633200000|2024-03-28 13:40:00|13.8|13.7|13.82|13.72|13.84|13.74|13.8|13.7|45
1711633500000|2024-03-28 13:45:00|13.83|13.73|13.82|13.72|13.84|13.74|13.81|13.71|42
1711633800000|2024-03-28 13:50:00|13.83|13.73|13.82|13.72|13.86|13.76|13.8|13.7|36
1711634100000|2024-03-28 13:55:00|13.83|13.73|13.83|13.73|13.85|13.75|13.83|13.73|13
1711634400000|2024-03-28 14:00:00|13.84|13.74|13.88|13.78|13.88|13.78|13.83|13.73|68
1711634700000|2024-03-28 14:05:00|13.89|13.79|13.89|13.79|13.9|13.8|13.88|13.78|21
1711635000000|2024-03-28 14:10:00|13.88|13.78|13.81|13.71|13.88|13.78|13.81|13.71|48
1711635300000|2024-03-28 14:15:00|13.82|13.72|13.8|13.7|13.84|13.74|13.75|13.65|46
1711635600000|2024-03-28 14:20:00|13.79|13.69|13.79|13.69|13.81|13.71|13.77|13.67|69
1711635900000|2024-03-28 14:25:00|13.8|13.7|13.8|13.7|13.81|13.71|13.76|13.66|37
1711636200000|2024-03-28 14:30:00|13.81|13.71|13.83|13.73|13.84|13.74|13.8|13.7|69
1711636500000|2024-03-28 14:35:00|13.84|13.74|13.81|13.71|13.86|13.76|13.81|13.71|42
1711636800000|2024-03-28 14:40:00|13.8|13.7|13.82|13.72|13.83|13.73|13.79|13.69|25
1711637100000|2024-03-28 14:45:00|13.83|13.73|13.85|13.75|13.86|13.76|13.8|13.7|27
1711637400000|2024-03-28 14:50:00|13.84|13.74|13.85|13.75|13.86|13.76|13.82|13.72|22
1711637700000|2024-03-28 14:55:00|13.86|13.76|13.85|13.75|13.86|13.76|13.84|13.74|42
1711638000000|2024-03-28 15:00:00|13.84|13.74|13.84|13.74|13.86|13.76|13.83|13.73|25
1711638300000|2024-03-28 15:05:00|13.83|13.73|13.79|13.69|13.83|13.73|13.78|13.68|63
1711638600000|2024-03-28 15:10:00|13.78|13.68|13.77|13.67|13.81|13.71|13.76|13.66|36
1711638900000|2024-03-28 15:15:00|13.76|13.66|13.76|13.66|13.78|13.68|13.75|13.65|85
1711639200000|2024-03-28 15:20:00|13.77|13.67|13.77|13.67|13.79|13.69|13.76|13.66|45
1711639500000|2024-03-28 15:25:00|13.76|13.66|13.76|13.66|13.78|13.68|13.75|13.65|45
1711639800000|2024-03-28 15:30:00|13.77|13.67|13.78|13.68|13.78|13.68|13.76|13.66|108
1711640100000|2024-03-28 15:35:00|13.77|13.67|13.8|13.7|13.81|13.71|13.77|13.67|26
1711640400000|2024-03-28 15:40:00|13.81|13.71|13.82|13.72|13.82|13.72|13.81|13.71|14
1711640700000|2024-03-28 15:45:00|13.83|13.73|13.83|13.73|13.83|13.73|13.82|13.72|27
1711641000000|2024-03-28 15:50:00|13.84|13.74|13.81|13.71|13.86|13.76|13.81|13.71|12
1711641300000|2024-03-28 15:55:00|13.8|13.7|13.79|13.69|13.82|13.72|13.79|13.69|46
1711641600000|2024-03-28 16:00:00|13.8|13.7|13.79|13.69|13.81|13.71|13.78|13.68|46
1711641900000|2024-03-28 16:05:00|13.78|13.68|13.76|13.66|13.8|13.7|13.75|13.65|31
1711642200000|2024-03-28 16:10:00|13.77|13.67|13.71|13.61|13.77|13.67|13.71|13.61|39
1711642500000|2024-03-28 16:15:00|13.72|13.62|13.72|13.62|13.76|13.66|13.71|13.61|37
1711642800000|2024-03-28 16:20:00|13.73|13.63|13.76|13.66|13.78|13.68|13.72|13.62|28
1711643100000|2024-03-28 16:25:00|13.77|13.67|13.79|13.69|13.8|13.7|13.77|13.67|13
1711643400000|2024-03-28 16:30:00|13.8|13.7|13.77|13.67|13.8|13.7|13.77|13.67|8
1711643700000|2024-03-28 16:35:00|13.76|13.66|13.75|13.65|13.79|13.69|13.75|13.65|44
1711644000000|2024-03-28 16:40:00|13.76|13.66|13.75|13.65|13.77|13.67|13.74|13.64|28
1711644300000|2024-03-28 16:45:00|13.76|13.66|13.88|13.78|13.92|13.82|13.76|13.66|92
1711644600000|2024-03-28 16:50:00|13.89|13.79|13.92|13.82|13.94|13.84|13.88|13.78|56
1711644900000|2024-03-28 16:55:00|13.93|13.83|13.87|13.77|13.93|13.83|13.84|13.74|67
1711645200000|2024-03-28 17:00:00|13.86|13.76|13.86|13.76|13.87|13.77|13.83|13.73|63
1711645500000|2024-03-28 17:05:00|13.85|13.75|13.86|13.76|13.87|13.77|13.85|13.75|34
1711645800000|2024-03-28 17:10:00|13.88|13.78|13.9|13.8|13.9|13.8|13.87|13.77|11
1711646100000|2024-03-28 17:15:00|13.89|13.79|13.9|13.8|13.91|13.81|13.87|13.77|28
1711646400000|2024-03-28 17:20:00|13.89|13.79|13.88|13.78|13.9|13.8|13.85|13.75|46
1711646700000|2024-03-28 17:25:00|13.87|13.77|13.89|13.79|13.92|13.82|13.87|13.77|35
1711647000000|2024-03-28 17:30:00|13.88|13.78|13.84|13.74|13.89|13.79|13.84|13.74|27
1711647300000|2024-03-28 17:35:00|13.85|13.75|13.84|13.74|13.85|13.75|13.82|13.72|16
1711647600000|2024-03-28 17:40:00|13.83|13.73|13.82|13.72|13.83|13.73|13.8|13.7|12
1711647900000|2024-03-28 17:45:00|13.81|13.71|13.82|13.72|13.84|13.74|13.8|13.7|22
1711648200000|2024-03-28 17:50:00|13.83|13.73|13.84|13.74|13.84|13.74|13.81|13.71|10
1711648500000|2024-03-28 17:55:00|13.85|13.75|13.86|13.76|13.86|13.76|13.84|13.74|24
1711648800000|2024-03-28 18:00:00|13.85|13.75|13.82|13.72|13.85|13.75|13.82|13.72|14
1711649100000|2024-03-28 18:05:00|13.83|13.73|13.86|13.76|13.86|13.76|13.83|13.73|6
1711649400000|2024-03-28 18:10:00|13.85|13.75|13.85|13.75|13.88|13.78|13.85|13.75|15
1711649700000|2024-03-28 18:15:00|13.84|13.74|13.84|13.74|13.86|13.76|13.84|13.74|31
1711650000000|2024-03-28 18:20:00|13.85|13.75|13.83|13.73|13.85|13.75|13.83|13.73|13
1711650300000|2024-03-28 18:25:00|13.84|13.74|13.83|13.73|13.84|13.74|13.83|13.73|8
1711650600000|2024-03-28 18:30:00|13.84|13.74|13.84|13.74|13.87|13.77|13.83|13.73|41
1711650900000|2024-03-28 18:35:00|13.85|13.75|13.83|13.73|13.85|13.75|13.83|13.73|11
1711651200000|2024-03-28 18:40:00|13.84|13.74|13.84|13.74|13.84|13.74|13.83|13.73|19
1711651500000|2024-03-28 18:45:00|13.83|13.73|13.81|13.71|13.84|13.74|13.79|13.69|25
1711651800000|2024-03-28 18:50:00|13.8|13.7|13.8|13.7|13.81|13.71|13.8|13.7|11
1711652100000|2024-03-28 18:55:00|13.81|13.71|13.82|13.72|13.82|13.72|13.81|13.71|2
1711652400000|2024-03-28 19:00:00|13.84|13.74|13.84|13.74|13.86|13.76|13.83|13.73|18
1711652700000|2024-03-28 19:05:00|13.85|13.75|13.84|13.74|13.86|13.76|13.84|13.74|10
1711653000000|2024-03-28 19:10:00|13.85|13.75|13.84|13.74|13.85|13.75|13.84|13.74|2
1711653300000|2024-03-28 19:15:00|13.85|13.75|13.84|13.74|13.85|13.75|13.83|13.73|28
1711653600000|2024-03-28 19:20:00|13.83|13.73|13.81|13.71|13.83|13.73|13.81|13.71|3
1711653900000|2024-03-28 19:25:00|13.82|13.72|13.81|13.71|13.83|13.73|13.81|13.71|4
1711654200000|2024-03-28 19:30:00|13.82|13.72|13.83|13.73|13.84|13.74|13.8|13.7|46
1711654500000|2024-03-28 19:35:00|13.84|13.74|13.82|13.72|13.84|13.74|13.81|13.71|65
1711654800000|2024-03-28 19:40:00|13.83|13.73|13.84|13.74|13.86|13.76|13.82|13.72|32
1711655100000|2024-03-28 19:45:00|13.83|13.73|13.83|13.73|13.85|13.75|13.83|13.73|21
1711655400000|2024-03-28 19:50:00|13.84|13.74|13.83|13.73|13.84|13.74|13.82|13.72|18
1711656000000|2024-03-28 20:00:00|13.82|13.72|13.82|13.72|13.83|13.73|13.81|13.71|7
1711656300000|2024-03-28 20:05:00|13.83|13.73|13.83|13.73|13.83|13.73|13.82|13.72|17
1711656600000|2024-03-28 20:10:00|13.84|13.74|13.84|13.74|13.85|13.75|13.82|13.72|47
1711656900000|2024-03-28 20:15:00|13.85|13.75|13.86|13.76|13.87|13.77|13.84|13.74|28
1711657500000|2024-03-28 20:25:00|13.87|13.77|13.86|13.76|13.87|13.77|13.86|13.76|8
1711657800000|2024-03-28 20:30:00|13.87|13.77|13.86|13.76|13.87|13.77|13.85|13.75|18
1711658100000|2024-03-28 20:35:00|13.87|13.77|13.86|13.76|13.87|13.77|13.86|13.76|6
1711658400000|2024-03-28 20:40:00|13.85|13.75|13.85|13.75|13.86|13.76|13.85|13.75|15
1711658700000|2024-03-28 20:45:00|13.86|13.76|13.84|13.74|13.86|13.76|13.83|13.73|35
1711659000000|2024-03-28 20:50:00|13.83|13.73|13.84|13.74|13.84|13.74|13.83|13.73|26
1711659300000|2024-03-28 20:55:00|13.83|13.73|13.84|13.74|13.84|13.74|13.83|13.73|48
1711659600000|2024-03-28 21:00:00|13.83|13.73|13.85|13.75|13.85|13.75|13.83|13.73|7
1711659900000|2024-03-28 21:05:00|13.84|13.74|13.86|13.76|13.86|13.76|13.84|13.74|7
1711660200000|2024-03-28 21:10:00|13.87|13.77|13.9|13.8|13.9|13.8|13.87|13.77|8
1711660500000|2024-03-28 21:15:00|13.89|13.79|13.87|13.77|13.9|13.8|13.86|13.76|11
1711660800000|2024-03-28 21:20:00|13.88|13.78|13.87|13.77|13.88|13.78|13.87|13.77|2
1711661100000|2024-03-28 21:25:00|13.88|13.78|13.88|13.78|13.89|13.79|13.87|13.77|15
1711661400000|2024-03-28 21:30:00|13.87|13.77|13.88|13.78|13.89|13.79|13.87|13.77|50
1711661700000|2024-03-28 21:35:00|13.89|13.79|13.87|13.77|13.89|13.79|13.87|13.77|45
1711662000000|2024-03-28 21:40:00|13.86|13.76|13.86|13.76|13.88|13.78|13.86|13.76|11
1711662300000|2024-03-28 21:45:00|13.87|13.77|13.87|13.77|13.87|13.77|13.87|13.77|1
1711662900000|2024-03-28 21:55:00|13.88|13.78|13.88|13.78|13.88|13.78|13.87|13.77|7
1711663200000|2024-03-28 22:00:00|13.87|13.77|13.86|13.76|13.88|13.78|13.86|13.76|16
1711663500000|2024-03-28 22:05:00|13.85|13.75|13.83|13.73|13.85|13.75|13.83|13.73|23
1711663800000|2024-03-28 22:10:00|13.84|13.74|13.86|13.76|13.86|13.76|13.83|13.73|17
1711664100000|2024-03-28 22:15:00|13.87|13.77|13.84|13.74|13.88|13.78|13.84|13.74|10
1711664400000|2024-03-28 22:20:00|13.83|13.73|13.85|13.75|13.85|13.75|13.83|13.73|15
1711664700000|2024-03-28 22:25:00|13.84|13.74|13.85|13.75|13.86|13.76|13.84|13.74|10
1711665000000|2024-03-28 22:30:00|13.84|13.74|13.85|13.75|13.86|13.76|13.84|13.74|10
1711665300000|2024-03-28 22:35:00|13.86|13.76|13.83|13.73|13.86|13.76|13.83|13.73|4
1711665600000|2024-03-28 22:40:00|13.84|13.74|13.85|13.75|13.86|13.76|13.84|13.74|6
1711665900000|2024-03-28 22:45:00|13.84|13.74|13.84|13.74|13.85|13.75|13.82|13.72|23
1711666200000|2024-03-28 22:50:00|13.85|13.75|13.89|13.79|13.89|13.79|13.84|13.74|15
1711666800000|2024-03-28 23:00:00|13.88|13.78|13.89|13.79|13.89|13.79|13.88|13.78|4
1711667100000|2024-03-28 23:05:00|13.88|13.78|13.88|13.78|13.89|13.79|13.87|13.77|9
1711667400000|2024-03-28 23:10:00|13.87|13.77|13.88|13.78|13.89|13.79|13.87|13.77|16
1711667700000|2024-03-28 23:15:00|13.87|13.77|13.89|13.79|13.89|13.79|13.87|13.77|7
1711668000000|2024-03-28 23:20:00|13.9|13.8|13.9|13.8|13.9|13.8|13.88|13.78|11
1711668300000|2024-03-28 23:25:00|13.89|13.79|13.89|13.79|13.91|13.81|13.89|13.79|13
1711668600000|2024-03-28 23:30:00|13.88|13.78|13.89|13.79|13.89|13.79|13.88|13.78|22
1711668900000|2024-03-28 23:35:00|13.88|13.78|13.88|13.78|13.89|13.79|13.88|13.78|15
1711669200000|2024-03-28 23:40:00|13.89|13.79|13.88|13.78|13.89|13.79|13.87|13.77|12
1711669500000|2024-03-28 23:45:00|13.87|13.77|13.87|13.77|13.88|13.78|13.86|13.76|33
1711669800000|2024-03-28 23:50:00|13.86|13.76|13.85|13.75|13.86|13.76|13.84|13.74|30
1711670100000|2024-03-28 23:55:00|13.86|13.76|13.85|13.75|13.86|13.76|13.85|13.75|12
1711670400000|2024-03-29 00:00:00|13.86|13.76|13.84|13.74|13.86|13.76|13.84|13.74|9
1711670700000|2024-03-29 00:05:00|13.85|13.75|13.84|13.74|13.85|13.75|13.84|13.74|12
1711671000000|2024-03-29 00:10:00|13.85|13.75|13.83|13.73|13.85|13.75|13.83|13.73|21
1711671300000|2024-03-29 00:15:00|13.84|13.74|13.82|13.72|13.84|13.74|13.8|13.7|29
1711671600000|2024-03-29 00:20:00|13.81|13.71|13.83|13.73|13.83|13.73|13.8|13.7|15
1711671900000|2024-03-29 00:25:00|13.84|13.74|13.81|13.71|13.84|13.74|13.8|13.7|14
1711672200000|2024-03-29 00:30:00|13.82|13.72|13.8|13.7|13.82|13.72|13.79|13.69|13
1711672500000|2024-03-29 00:35:00|13.79|13.69|13.79|13.69|13.8|13.7|13.79|13.69|37
1711672800000|2024-03-29 00:40:00|13.8|13.7|13.8|13.7|13.8|13.7|13.79|13.69|3
1711673100000|2024-03-29 00:45:00|13.79|13.69|13.8|13.7|13.81|13.71|13.79|13.69|16
1711673400000|2024-03-29 00:50:00|13.79|13.69|13.8|13.7|13.8|13.7|13.79|13.69|6
1711673700000|2024-03-29 00:55:00|13.81|13.71|13.83|13.73|13.83|13.73|13.81|13.71|7
1711674000000|2024-03-29 01:00:00|13.82|13.72|13.83|13.73|13.83|13.73|13.82|13.72|2
1711674300000|2024-03-29 01:05:00|13.84|13.74|13.88|13.78|13.88|13.78|13.84|13.74|13
1711674600000|2024-03-29 01:10:00|13.89|13.79|13.88|13.78|13.89|13.79|13.88|13.78|2
1711674900000|2024-03-29 01:15:00|13.89|13.79|13.88|13.78|13.89|13.79|13.87|13.77|16
1711675200000|2024-03-29 01:20:00|13.87|13.77|13.9|13.8|13.9|13.8|13.87|13.77|38
1711675500000|2024-03-29 01:25:00|13.89|13.79|13.89|13.79|13.9|13.8|13.88|13.78|11
1711675800000|2024-03-29 01:30:00|13.88|13.78|13.92|13.82|13.92|13.82|13.87|13.77|49
1711676100000|2024-03-29 01:35:00|13.91|13.81|13.92|13.82|13.92|13.82|13.91|13.81|16
1711676400000|2024-03-29 01:40:00|13.91|13.81|13.92|13.82|13.92|13.82|13.9|13.8|6
1711676700000|2024-03-29 01:45:00|13.91|13.81|13.89|13.79|13.92|13.82|13.88|13.78|49
1711677000000|2024-03-29 01:50:00|13.88|13.78|13.87|13.77|13.89|13.79|13.87|13.77|18
1711677300000|2024-03-29 01:55:00|13.86|13.76|13.85|13.75|13.88|13.78|13.85|13.75|30
1711677600000|2024-03-29 02:00:00|13.84|13.74|13.82|13.72|13.86|13.76|13.82|13.72|41
1711677900000|2024-03-29 02:05:00|13.81|13.71|13.78|13.68|13.81|13.71|13.78|13.68|44
1711678200000|2024-03-29 02:10:00|13.79|13.69|13.8|13.7|13.8|13.7|13.78|13.68|42
1711678500000|2024-03-29 02:15:00|13.79|13.69|13.79|13.69|13.8|13.7|13.78|13.68|35
1711678800000|2024-03-29 02:20:00|13.8|13.7|13.79|13.69|13.8|13.7|13.79|13.69|4
1711679100000|2024-03-29 02:25:00|13.78|13.68|13.78|13.68|13.79|13.69|13.78|13.68|3
1711679400000|2024-03-29 02:30:00|13.79|13.69|13.81|13.71|13.81|13.71|13.78|13.68|31
1711679700000|2024-03-29 02:35:00|13.8|13.7|13.84|13.74|13.84|13.74|13.8|13.7|45
1711680000000|2024-03-29 02:40:00|13.83|13.73|13.82|13.72|13.83|13.73|13.82|13.72|36
1711680300000|2024-03-29 02:45:00|13.81|13.71|13.81|13.71|13.82|13.72|13.79|13.69|83
1711680600000|2024-03-29 02:50:00|13.82|13.72|13.83|13.73|13.83|13.73|13.8|13.7|28
1711680900000|2024-03-29 02:55:00|13.84|13.74|13.84|13.74|13.85|13.75|13.83|13.73|35
1711681200000|2024-03-29 03:00:00|13.85|13.75|13.88|13.78|13.88|13.78|13.84|13.74|24
1711681500000|2024-03-29 03:05:00|13.87|13.77|13.89|13.79|13.89|13.79|13.87|13.77|23
1711681800000|2024-03-29 03:10:00|13.88|13.78|13.89|13.79|13.9|13.8|13.88|13.78|8
1711682100000|2024-03-29 03:15:00|13.9|13.8|13.86|13.76|13.9|13.8|13.86|13.76|15
1711682400000|2024-03-29 03:20:00|13.85|13.75|13.84|13.74|13.86|13.76|13.84|13.74|26
1711682700000|2024-03-29 03:25:00|13.85|13.75|13.82|13.72|13.85|13.75|13.82|13.72|30
1711683000000|2024-03-29 03:30:00|13.83|13.73|13.86|13.76|13.86|13.76|13.82|13.72|26
1711683300000|2024-03-29 03:35:00|13.85|13.75|13.82|13.72|13.85|13.75|13.81|13.71|22
1711683600000|2024-03-29 03:40:00|13.83|13.73|13.83|13.73|13.84|13.74|13.82|13.72|19
1711683900000|2024-03-29 03:45:00|13.84|13.74|13.84|13.74|13.87|13.77|13.84|13.74|27
1711684200000|2024-03-29 03:50:00|13.85|13.75|13.85|13.75|13.86|13.76|13.84|13.74|31
1711684500000|2024-03-29 03:55:00|13.86|13.76|13.86|13.76|13.87|13.77|13.86|13.76|9
1711684800000|2024-03-29 04:00:00|13.87|13.77|13.87|13.77|13.87|13.77|13.86|13.76|11
1711685100000|2024-03-29 04:05:00|13.88|13.78|13.85|13.75|13.88|13.78|13.85|13.75|16
1711685400000|2024-03-29 04:10:00|13.86|13.76|13.86|13.76|13.86|13.76|13.85|13.75|11
1711685700000|2024-03-29 04:15:00|13.87|13.77|13.88|13.78|13.89|13.79|13.86|13.76|26
1711686000000|2024-03-29 04:20:00|13.89|13.79|13.87|13.77|13.89|13.79|13.86|13.76|13
1711686300000|2024-03-29 04:25:00|13.88|13.78|13.92|13.82|13.92|13.82|13.88|13.78|5
1711686600000|2024-03-29 04:30:00|13.94|13.84|13.93|13.83|13.94|13.84|13.92|13.82|30
1711686900000|2024-03-29 04:35:00|13.94|13.84|13.94|13.84|13.94|13.84|13.93|13.83|3
1711687200000|2024-03-29 04:40:00|13.93|13.83|14.01|13.91|14.02|13.92|13.93|13.83|37
1711687500000|2024-03-29 04:45:00|14.02|13.92|14.08|13.98|14.09|13.99|14.01|13.91|146
1711687800000|2024-03-29 04:50:00|14.09|13.99|14.07|13.97|14.09|13.99|14.02|13.92|107
1711688100000|2024-03-29 04:55:00|14.08|13.98|14.07|13.97|14.09|13.99|14.03|13.93|64
1711688400000|2024-03-29 05:00:00|14.06|13.96|14.03|13.93|14.08|13.98|14.03|13.93|30
1711688700000|2024-03-29 05:05:00|14.04|13.94|14.03|13.93|14.04|13.94|13.96|13.86|36
1711689000000|2024-03-29 05:10:00|14.04|13.94|14.05|13.95|14.06|13.96|14.01|13.91|32
1711689300000|2024-03-29 05:15:00|14.04|13.94|14|13.9|14.05|13.95|13.99|13.89|33
1711689600000|2024-03-29 05:20:00|14.01|13.91|13.95|13.85|14.01|13.91|13.93|13.83|79
1711689900000|2024-03-29 05:25:00|13.94|13.84|13.96|13.86|13.97|13.87|13.93|13.83|29
1711690200000|2024-03-29 05:30:00|13.95|13.85|13.93|13.83|13.96|13.86|13.92|13.82|43
1711690500000|2024-03-29 05:35:00|13.92|13.82|13.93|13.83|13.94|13.84|13.92|13.82|78
1711690800000|2024-03-29 05:40:00|13.94|13.84|13.94|13.84|13.94|13.84|13.92|13.82|15
1711691100000|2024-03-29 05:45:00|13.95|13.85|14|13.9|14|13.9|13.94|13.84|36
1711691400000|2024-03-29 05:50:00|13.99|13.89|14.01|13.91|14.02|13.92|13.96|13.86|44
1711691700000|2024-03-29 05:55:00|14.02|13.92|14.03|13.93|14.03|13.93|14.01|13.91|10
1711692000000|2024-03-29 06:00:00|14.04|13.94|14.08|13.98|14.08|13.98|14.04|13.94|16
1711692300000|2024-03-29 06:05:00|14.09|13.99|14.06|13.96|14.09|13.99|14|13.9|74
1711692600000|2024-03-29 06:10:00|14.05|13.95|14.08|13.98|14.09|13.99|14.04|13.94|30
1711692900000|2024-03-29 06:15:00|14.09|13.99|14.13|14.03|14.13|14.03|14.08|13.98|27
1711693200000|2024-03-29 06:20:00|14.12|14.02|14.14|14.04|14.14|14.04|14.11|14.01|21
1711693500000|2024-03-29 06:25:00|14.13|14.03|14.13|14.03|14.14|14.04|14.13|14.03|29
1711693800000|2024-03-29 06:30:00|14.11|14.01|14.11|14.01|14.15|14.05|14.11|14.01|37
1711694100000|2024-03-29 06:35:00|14.12|14.02|14.18|14.08|14.18|14.08|14.12|14.02|44
1711694400000|2024-03-29 06:40:00|14.17|14.07|14.22|14.12|14.23|14.13|14.16|14.06|20
1711694700000|2024-03-29 06:45:00|14.23|14.13|14.21|14.11|14.27|14.17|14.21|14.11|35
1711695000000|2024-03-29 06:50:00|14.22|14.12|14.16|14.06|14.23|14.13|14.15|14.05|43
1711695300000|2024-03-29 06:55:00|14.17|14.07|14.19|14.09|14.2|14.1|14.17|14.07|25
1711695600000|2024-03-29 07:00:00|14.18|14.08|14.17|14.07|14.19|14.09|14.15|14.05|18
1711695900000|2024-03-29 07:05:00|14.16|14.06|14.15|14.05|14.17|14.07|14.12|14.02|32
1711696200000|2024-03-29 07:10:00|14.14|14.04|14.09|13.99|14.14|14.04|14.08|13.98|10
1711696500000|2024-03-29 07:15:00|14.1|14|14.08|13.98|14.1|14|14.08|13.98|8
1711696800000|2024-03-29 07:20:00|14.07|13.97|14.12|14.02|14.12|14.02|14.07|13.97|14
1711697100000|2024-03-29 07:25:00|14.11|14.01|14.1|14|14.12|14.02|14.09|13.99|12
1711697400000|2024-03-29 07:30:00|14.09|13.99|14.07|13.97|14.09|13.99|14.07|13.97|13
1711697700000|2024-03-29 07:35:00|14.08|13.98|13.98|13.88|14.08|13.98|13.98|13.88|49
1711698000000|2024-03-29 07:40:00|13.97|13.87|13.99|13.89|14.01|13.91|13.92|13.82|103
1711698300000|2024-03-29 07:45:00|14|13.9|13.92|13.82|14|13.9|13.91|13.81|103
1711698600000|2024-03-29 07:50:00|13.91|13.81|13.88|13.78|13.93|13.83|13.85|13.75|88
1711698900000|2024-03-29 07:55:00|13.87|13.77|13.92|13.82|13.94|13.84|13.87|13.77|78
1711699200000|2024-03-29 08:00:00|13.91|13.81|14.04|13.94|14.04|13.94|13.9|13.8|98
1711699500000|2024-03-29 08:05:00|14.05|13.95|14.06|13.96|14.08|13.98|14.05|13.95|118
1711699800000|2024-03-29 08:10:00|14.05|13.95|14.01|13.91|14.07|13.97|14.01|13.91|93
1711700100000|2024-03-29 08:15:00|14.02|13.92|14.07|13.97|14.08|13.98|14.01|13.91|70
1711700400000|2024-03-29 08:20:00|14.08|13.98|14.07|13.97|14.09|13.99|14.06|13.96|72
1711700700000|2024-03-29 08:25:00|14.08|13.98|14.07|13.97|14.08|13.98|14.03|13.93|42
1711701000000|2024-03-29 08:30:00|14.08|13.98|14.08|13.98|14.09|13.99|14.06|13.96|53
1711701300000|2024-03-29 08:35:00|14.09|13.99|14.09|13.99|14.09|13.99|14.07|13.97|35
1711701600000|2024-03-29 08:40:00|14.08|13.98|14.09|13.99|14.09|13.99|14.08|13.98|8
1711701900000|2024-03-29 08:45:00|14.1|14|14.1|14|14.1|14|14.09|13.99|35
1711702200000|2024-03-29 08:50:00|14.09|13.99|14.13|14.03|14.15|14.05|14.09|13.99|65
1711702500000|2024-03-29 08:55:00|14.12|14.02|14.14|14.04|14.14|14.04|14.11|14.01|31
1711702800000|2024-03-29 09:00:00|14.15|14.05|14.19|14.09|14.19|14.09|14.14|14.04|17
1711703100000|2024-03-29 09:05:00|14.2|14.1|14.22|14.12|14.22|14.12|14.18|14.08|19
1711703400000|2024-03-29 09:10:00|14.23|14.13|14.24|14.14|14.25|14.15|14.23|14.13|10
1711703700000|2024-03-29 09:15:00|14.23|14.13|14.2|14.1|14.25|14.15|14.19|14.09|30
1711704000000|2024-03-29 09:20:00|14.21|14.11|14.22|14.12|14.24|14.14|14.21|14.11|30
1711704300000|2024-03-29 09:25:00|14.21|14.11|14.21|14.11|14.22|14.12|14.21|14.11|33
1711704600000|2024-03-29 09:30:00|14.22|14.12|14.12|14.02|14.22|14.12|14.12|14.02|25
1711704900000|2024-03-29 09:35:00|14.11|14.01|14.13|14.03|14.16|14.06|14.11|14.01|49
1711705200000|2024-03-29 09:40:00|14.12|14.02|14.12|14.02|14.15|14.05|14.12|14.02|41
1711705500000|2024-03-29 09:45:00|14.11|14.01|14.15|14.05|14.16|14.06|14.11|14.01|29
1711705800000|2024-03-29 09:50:00|14.16|14.06|14.16|14.06|14.18|14.08|14.16|14.06|29
1711706100000|2024-03-29 09:55:00|14.17|14.07|14.2|14.1|14.2|14.1|14.17|14.07|24
1711706400000|2024-03-29 10:00:00|14.19|14.09|14.16|14.06|14.2|14.1|14.15|14.05|38
1711706700000|2024-03-29 10:05:00|14.17|14.07|14.14|14.04|14.17|14.07|14.12|14.02|34
1711707000000|2024-03-29 10:10:00|14.15|14.05|14.22|14.12|14.22|14.12|14.15|14.05|27
1711707300000|2024-03-29 10:15:00|14.23|14.13|14.23|14.13|14.24|14.14|14.19|14.09|31
1711707600000|2024-03-29 10:20:00|14.24|14.14|14.23|14.13|14.25|14.15|14.23|14.13|11
1711707900000|2024-03-29 10:25:00|14.24|14.14|14.22|14.12|14.24|14.14|14.21|14.11|35
1711708200000|2024-03-29 10:30:00|14.21|14.11|14.24|14.14|14.26|14.16|14.21|14.11|36
1711708500000|2024-03-29 10:35:00|14.23|14.13|14.27|14.17|14.28|14.18|14.23|14.13|25
1711708800000|2024-03-29 10:40:00|14.28|14.18|14.26|14.16|14.3|14.2|14.26|14.16|39
1711709100000|2024-03-29 10:45:00|14.25|14.15|14.3|14.2|14.3|14.2|14.23|14.13|57
1711709400000|2024-03-29 10:50:00|14.31|14.21|14.35|14.25|14.36|14.26|14.29|14.19|45
1711709700000|2024-03-29 10:55:00|14.36|14.26|14.41|14.31|14.42|14.32|14.35|14.25|44
1711710000000|2024-03-29 11:00:00|14.4|14.3|14.49|14.39|14.54|14.44|14.4|14.3|129
1711710300000|2024-03-29 11:05:00|14.5|14.4|14.51|14.41|14.52|14.42|14.44|14.34|123
1711710600000|2024-03-29 11:10:00|14.5|14.4|14.42|14.32|14.5|14.4|14.42|14.32|39
1711710900000|2024-03-29 11:15:00|14.43|14.33|14.38|14.28|14.44|14.34|14.37|14.27|44
1711711200000|2024-03-29 11:20:00|14.37|14.27|14.39|14.29|14.43|14.33|14.37|14.27|27
1711711500000|2024-03-29 11:25:00|14.4|14.3|14.37|14.27|14.4|14.3|14.37|14.27|10
1711711800000|2024-03-29 11:30:00|14.38|14.28|14.42|14.32|14.44|14.34|14.33|14.23|40
1711712100000|2024-03-29 11:35:00|14.43|14.33|14.46|14.36|14.46|14.36|14.42|14.32|30
1711712400000|2024-03-29 11:40:00|14.47|14.37|14.47|14.37|14.5|14.4|14.46|14.36|23
1711712700000|2024-03-29 11:45:00|14.46|14.36|14.48|14.38|14.51|14.41|14.43|14.33|51
1711713000000|2024-03-29 11:50:00|14.49|14.39|14.58|14.48|14.58|14.48|14.48|14.38|40
1711713300000|2024-03-29 11:55:00|14.59|14.49|14.54|14.44|14.59|14.49|14.51|14.41|36
1711713600000|2024-03-29 12:00:00|14.55|14.45|14.55|14.45|14.58|14.48|14.54|14.44|57
1711713900000|2024-03-29 12:05:00|14.56|14.46|14.58|14.48|14.59|14.49|14.52|14.42|87
1711714200000|2024-03-29 12:10:00|14.57|14.47|14.5|14.4|14.58|14.48|14.5|14.4|74
1711714500000|2024-03-29 12:15:00|14.51|14.41|14.46|14.36|14.51|14.41|14.43|14.33|66
1711714800000|2024-03-29 12:20:00|14.45|14.35|14.51|14.41|14.51|14.41|14.43|14.33|77
1711715100000|2024-03-29 12:25:00|14.52|14.42|14.48|14.38|14.55|14.45|14.45|14.35|59
1711715400000|2024-03-29 12:30:00|14.47|14.37|14.47|14.37|14.51|14.41|14.44|14.34|89
1711715700000|2024-03-29 12:35:00|14.48|14.38|14.45|14.35|14.48|14.38|14.43|14.33|56
1711716000000|2024-03-29 12:40:00|14.44|14.34|14.41|14.31|14.44|14.34|14.4|14.3|30
1711716300000|2024-03-29 12:45:00|14.4|14.3|14.47|14.37|14.47|14.37|14.39|14.29|56
1711716600000|2024-03-29 12:50:00|14.46|14.36|14.42|14.32|14.47|14.37|14.41|14.31|23
1711716900000|2024-03-29 12:55:00|14.41|14.31|14.39|14.29|14.42|14.32|14.39|14.29|29
1711717200000|2024-03-29 13:00:00|14.38|14.28|14.41|14.31|14.44|14.34|14.38|14.28|48
1711717500000|2024-03-29 13:05:00|14.4|14.3|14.39|14.29|14.41|14.31|14.36|14.26|58
1711717800000|2024-03-29 13:10:00|14.4|14.3|14.36|14.26|14.4|14.3|14.36|14.26|50
1711718100000|2024-03-29 13:15:00|14.36|14.26|14.37|14.27|14.41|14.31|14.35|14.25|74
1711718400000|2024-03-29 13:20:00|14.38|14.28|14.34|14.24|14.38|14.28|14.33|14.23|31
1711718700000|2024-03-29 13:25:00|14.33|14.23|14.3|14.2|14.34|14.24|14.3|14.2|44
1711719000000|2024-03-29 13:30:00|14.3|14.2|14.38|14.28|14.38|14.28|14.3|14.2|23
1711719300000|2024-03-29 13:35:00|14.39|14.29|14.36|14.26|14.41|14.31|14.36|14.26|36
1711719600000|2024-03-29 13:40:00|14.37|14.27|14.36|14.26|14.4|14.3|14.36|14.26|42
1711719900000|2024-03-29 13:45:00|14.37|14.27|14.35|14.25|14.37|14.27|14.34|14.24|37
1711720200000|2024-03-29 13:50:00|14.34|14.24|14.38|14.28|14.38|14.28|14.33|14.23|51
1711720500000|2024-03-29 13:55:00|14.37|14.27|14.38|14.28|14.41|14.31|14.37|14.27|13
1711720800000|2024-03-29 14:00:00|14.39|14.29|14.4|14.3|14.41|14.31|14.38|14.28|28
1711721100000|2024-03-29 14:05:00|14.41|14.31|14.46|14.36|14.47|14.37|14.4|14.3|39
1711721400000|2024-03-29 14:10:00|14.45|14.35|14.48|14.38|14.5|14.4|14.42|14.32|68
1711721700000|2024-03-29 14:15:00|14.49|14.39|14.59|14.49|14.6|14.5|14.47|14.37|111
1711722000000|2024-03-29 14:20:00|14.58|14.48|14.53|14.43|14.62|14.52|14.53|14.43|126
1711722300000|2024-03-29 14:25:00|14.54|14.44|14.44|14.34|14.54|14.44|14.44|14.34|67
1711722600000|2024-03-29 14:30:00|14.43|14.33|14.45|14.35|14.49|14.39|14.43|14.33|49
1711722900000|2024-03-29 14:35:00|14.44|14.34|14.47|14.37|14.48|14.38|14.43|14.33|50
1711723200000|2024-03-29 14:40:00|14.48|14.38|14.49|14.39|14.49|14.39|14.44|14.34|34
1711723500000|2024-03-29 14:45:00|14.51|14.41|14.52|14.42|14.53|14.43|14.49|14.39|36
1711723800000|2024-03-29 14:50:00|14.53|14.43|14.44|14.34|14.53|14.43|14.43|14.33|15
1711724100000|2024-03-29 14:55:00|14.43|14.33|14.4|14.3|14.43|14.33|14.4|14.3|19
1711724400000|2024-03-29 15:00:00|14.41|14.31|14.47|14.37|14.49|14.39|14.4|14.3|57
1711724700000|2024-03-29 15:05:00|14.48|14.38|14.47|14.37|14.51|14.41|14.45|14.35|32
1711725000000|2024-03-29 15:10:00|14.48|14.38|14.42|14.32|14.49|14.39|14.42|14.32|35
1711725300000|2024-03-29 15:15:00|14.43|14.33|14.4|14.3|14.43|14.33|14.39|14.29|28
1711725600000|2024-03-29 15:20:00|14.41|14.31|14.41|14.31|14.44|14.34|14.4|14.3|31
1711725900000|2024-03-29 15:25:00|14.4|14.3|14.36|14.26|14.41|14.31|14.33|14.23|28
1711726200000|2024-03-29 15:30:00|14.37|14.27|14.34|14.24|14.37|14.27|14.28|14.18|70
1711726500000|2024-03-29 15:35:00|14.33|14.23|14.24|14.14|14.34|14.24|14.22|14.12|98
1711726800000|2024-03-29 15:40:00|14.23|14.13|14.28|14.18|14.28|14.18|14.21|14.11|100
1711727100000|2024-03-29 15:45:00|14.27|14.17|14.38|14.28|14.39|14.29|14.25|14.15|82
1711727400000|2024-03-29 15:50:00|14.39|14.29|14.34|14.24|14.39|14.29|14.34|14.24|66
1711727700000|2024-03-29 15:55:00|14.33|14.23|14.29|14.19|14.34|14.24|14.28|14.18|63
1711728000000|2024-03-29 16:00:00|14.28|14.18|14.36|14.26|14.39|14.29|14.28|14.18|44
1711728300000|2024-03-29 16:05:00|14.35|14.25|14.33|14.23|14.35|14.25|14.32|14.22|18
1711728600000|2024-03-29 16:10:00|14.32|14.22|14.34|14.24|14.34|14.24|14.31|14.21|17
1711728900000|2024-03-29 16:15:00|14.35|14.25|14.61|14.51|14.61|14.51|14.34|14.24|134
1711729200000|2024-03-29 16:20:00|14.6|14.5|14.55|14.45|14.62|14.52|14.51|14.41|92
1711729500000|2024-03-29 16:25:00|14.56|14.46|14.6|14.5|14.7|14.6|14.55|14.45|92
1711729800000|2024-03-29 16:30:00|14.59|14.49|14.53|14.43|14.66|14.56|14.52|14.42|61
1711730100000|2024-03-29 16:35:00|14.54|14.44|14.48|14.38|14.55|14.45|14.48|14.38|60
1711730400000|2024-03-29 16:40:00|14.47|14.37|14.49|14.39|14.49|14.39|14.43|14.33|53
1711730700000|2024-03-29 16:45:00|14.5|14.4|14.42|14.32|14.52|14.42|14.42|14.32|24
1711731000000|2024-03-29 16:50:00|14.41|14.31|14.38|14.28|14.41|14.31|14.38|14.28|22
1711731300000|2024-03-29 16:55:00|14.39|14.29|14.3|14.2|14.39|14.29|14.27|14.17|44
1711731600000|2024-03-29 17:00:00|14.29|14.19|14.33|14.23|14.35|14.25|14.28|14.18|68
1711731900000|2024-03-29 17:05:00|14.34|14.24|14.36|14.26|14.38|14.28|14.33|14.23|51
1711732200000|2024-03-29 17:10:00|14.37|14.27|14.39|14.29|14.42|14.32|14.36|14.26|57
1711732500000|2024-03-29 17:15:00|14.4|14.3|14.39|14.29|14.41|14.31|14.37|14.27|40
1711732800000|2024-03-29 17:20:00|14.4|14.3|14.36|14.26|14.4|14.3|14.35|14.25|47
1711733100000|2024-03-29 17:25:00|14.35|14.25|14.32|14.22|14.37|14.27|14.32|14.22|34
1711733400000|2024-03-29 17:30:00|14.31|14.21|14.32|14.22|14.36|14.26|14.31|14.21|38
1711733700000|2024-03-29 17:35:00|14.31|14.21|14.36|14.26|14.37|14.27|14.28|14.18|40
1711734000000|2024-03-29 17:40:00|14.37|14.27|14.32|14.22|14.37|14.27|14.32|14.22|18
1711734300000|2024-03-29 17:45:00|14.33|14.23|14.29|14.19|14.34|14.24|14.29|14.19|23
1711734600000|2024-03-29 17:50:00|14.3|14.2|14.24|14.14|14.3|14.2|14.21|14.11|26
1711734900000|2024-03-29 17:55:00|14.23|14.13|14.27|14.17|14.28|14.18|14.21|14.11|29
1711735200000|2024-03-29 18:00:00|14.28|14.18|14.27|14.17|14.32|14.22|14.25|14.15|50
1711735500000|2024-03-29 18:05:00|14.26|14.16|14.27|14.17|14.29|14.19|14.24|14.14|46
1711735800000|2024-03-29 18:10:00|14.28|14.18|14.26|14.16|14.28|14.18|14.24|14.14|6
1711736100000|2024-03-29 18:15:00|14.27|14.17|14.25|14.15|14.27|14.17|14.23|14.13|17
1711736400000|2024-03-29 18:20:00|14.24|14.14|14.22|14.12|14.24|14.14|14.21|14.11|23
1711736700000|2024-03-29 18:25:00|14.21|14.11|14.25|14.15|14.26|14.16|14.21|14.11|35
1711737000000|2024-03-29 18:30:00|14.26|14.16|14.26|14.16|14.28|14.18|14.25|14.15|15
1711737300000|2024-03-29 18:35:00|14.27|14.17|14.26|14.16|14.28|14.18|14.25|14.15|38
1711737600000|2024-03-29 18:40:00|14.27|14.17|14.29|14.19|14.29|14.19|14.26|14.16|15
1711737900000|2024-03-29 18:45:00|14.28|14.18|14.22|14.12|14.29|14.19|14.21|14.11|33
1711738200000|2024-03-29 18:50:00|14.21|14.11|14.22|14.12|14.25|14.15|14.2|14.1|12
1711738500000|2024-03-29 18:55:00|14.23|14.13|14.24|14.14|14.24|14.14|14.22|14.12|14
1711738800000|2024-03-29 19:00:00|14.25|14.15|14.24|14.14|14.25|14.15|14.23|14.13|6
1711739100000|2024-03-29 19:05:00|14.25|14.15|14.25|14.15|14.26|14.16|14.25|14.15|9
1711739400000|2024-03-29 19:10:00|14.24|14.14|14.25|14.15|14.26|14.16|14.23|14.13|10
1711739700000|2024-03-29 19:15:00|14.24|14.14|14.24|14.14|14.26|14.16|14.21|14.11|23
1711740000000|2024-03-29 19:20:00|14.25|14.15|14.27|14.17|14.27|14.17|14.24|14.14|33
1711740300000|2024-03-29 19:25:00|14.28|14.18|14.23|14.13|14.28|14.18|14.23|14.13|20
1711740600000|2024-03-29 19:30:00|14.23|14.13|14.25|14.15|14.27|14.17|14.23|14.13|33
1711740900000|2024-03-29 19:35:00|14.24|14.14|14.23|14.13|14.25|14.15|14.22|14.12|20
1711741200000|2024-03-29 19:40:00|14.22|14.12|14.22|14.12|14.23|14.13|14.2|14.1|39
1711741500000|2024-03-29 19:45:00|14.23|14.13|14.21|14.11|14.24|14.14|14.21|14.11|17
1711741800000|2024-03-29 19:50:00|14.22|14.12|14.23|14.13|14.25|14.15|14.21|14.11|34
1711742100000|2024-03-29 19:55:00|14.24|14.14|14.23|14.13|14.24|14.14|14.23|14.13|6
1711742400000|2024-03-29 20:00:00|14.24|14.14|14.23|14.13|14.24|14.14|14.21|14.11|32
1711742700000|2024-03-29 20:05:00|14.22|14.12|14.22|14.12|14.23|14.13|14.21|14.11|9
1711743000000|2024-03-29 20:10:00|14.21|14.11|14.21|14.11|14.22|14.12|14.2|14.1|19
1711743300000|2024-03-29 20:15:00|14.2|14.1|14.17|14.07|14.21|14.11|14.17|14.07|12
1711743600000|2024-03-29 20:20:00|14.18|14.08|14.19|14.09|14.2|14.1|14.17|14.07|12
1711743900000|2024-03-29 20:25:00|14.18|14.08|14.19|14.09|14.19|14.09|14.17|14.07|12
1711744200000|2024-03-29 20:30:00|14.2|14.1|14.18|14.08|14.2|14.1|14.18|14.08|3
1711744500000|2024-03-29 20:35:00|14.17|14.07|14.17|14.07|14.19|14.09|14.17|14.07|25
1711744800000|2024-03-29 20:40:00|14.18|14.08|14.18|14.08|14.18|14.08|14.17|14.07|5
1711745100000|2024-03-29 20:45:00|14.17|14.07|14.18|14.08|14.18|14.08|14.17|14.07|16
1711745400000|2024-03-29 20:50:00|14.19|14.09|14.17|14.07|14.19|14.09|14.16|14.06|29
1711745700000|2024-03-29 20:55:00|14.18|14.08|14.17|14.07|14.18|14.08|14.17|14.07|10
1711785600000|2024-03-30 08:00:00|14.19|14.09|14.01|13.91|14.19|14.09|14.01|13.91|4
1711786200000|2024-03-30 08:10:00|14|13.9|14.01|13.91|14.02|13.92|14|13.9|6
1711786500000|2024-03-30 08:15:00|14.02|13.92|14.04|13.94|14.04|13.94|14.01|13.91|7
1711786800000|2024-03-30 08:20:00|14.05|13.95|14.04|13.94|14.06|13.96|14.04|13.94|12
1711787100000|2024-03-30 08:25:00|14.05|13.95|14.09|13.99|14.09|13.99|14.05|13.95|13
1711787400000|2024-03-30 08:30:00|14.1|14|14.06|13.96|14.1|14|14.05|13.95|11
1711787700000|2024-03-30 08:35:00|14.05|13.95|14.03|13.93|14.05|13.95|14.03|13.93|7
1711788000000|2024-03-30 08:40:00|14.02|13.92|14.03|13.93|14.03|13.93|14|13.9|8
1711788300000|2024-03-30 08:45:00|14.02|13.92|14.01|13.91|14.02|13.92|14.01|13.91|2
1711788600000|2024-03-30 08:50:00|14.02|13.92|14.04|13.94|14.04|13.94|14.02|13.92|13
1711788900000|2024-03-30 08:55:00|14.05|13.95|14.04|13.94|14.05|13.95|14.03|13.93|10
1711789200000|2024-03-30 09:00:00|14.05|13.95|14.03|13.93|14.05|13.95|14.02|13.92|7
1711789500000|2024-03-30 09:05:00|14.02|13.92|14.02|13.92|14.03|13.93|14|13.9|7
1711789800000|2024-03-30 09:10:00|14.01|13.91|14.01|13.91|14.02|13.92|14.01|13.91|3
1711790100000|2024-03-30 09:15:00|14.02|13.92|14.05|13.95|14.06|13.96|14.02|13.92|18
1711790400000|2024-03-30 09:20:00|14.06|13.96|14.05|13.95|14.06|13.96|14.05|13.95|2
1711790700000|2024-03-30 09:25:00|14.06|13.96|14.05|13.95|14.06|13.96|14.04|13.94|12
1711791000000|2024-03-30 09:30:00|14.06|13.96|14.07|13.97|14.08|13.98|14.06|13.96|6
1711791300000|2024-03-30 09:35:00|14.06|13.96|14.04|13.94|14.06|13.96|14.04|13.94|9
1711791600000|2024-03-30 09:40:00|14.05|13.95|14.06|13.96|14.06|13.96|14.05|13.95|2
1711791900000|2024-03-30 09:45:00|14.05|13.95|14.06|13.96|14.06|13.96|14.05|13.95|6
1711792200000|2024-03-30 09:50:00|14.05|13.95|14.06|13.96|14.06|13.96|14.05|13.95|4
1711792500000|2024-03-30 09:55:00|14.05|13.95|14.06|13.96|14.06|13.96|14.05|13.95|4
1711792800000|2024-03-30 10:00:00|14.05|13.95|14.05|13.95|14.06|13.96|14.04|13.94|9
1711793100000|2024-03-30 10:05:00|14.04|13.94|14.04|13.94|14.06|13.96|14.04|13.94|15
1711793400000|2024-03-30 10:10:00|14.03|13.93|14.04|13.94|14.04|13.94|14.03|13.93|6
1711793700000|2024-03-30 10:15:00|14.03|13.93|14.03|13.93|14.04|13.94|14.01|13.91|9
1711794000000|2024-03-30 10:20:00|14.04|13.94|14.04|13.94|14.04|13.94|14.03|13.93|11
1711794300000|2024-03-30 10:25:00|14.03|13.93|14.05|13.95|14.05|13.95|14.03|13.93|3
1711794600000|2024-03-30 10:30:00|14.04|13.94|14.08|13.98|14.08|13.98|14.04|13.94|7
1711794900000|2024-03-30 10:35:00|14.07|13.97|14.11|14.01|14.11|14.01|14.07|13.97|5
1711795200000|2024-03-30 10:40:00|14.12|14.02|14.13|14.03|14.14|14.04|14.12|14.02|6
1711795500000|2024-03-30 10:45:00|14.12|14.02|14.1|14|14.12|14.02|14.08|13.98|13
1711795800000|2024-03-30 10:50:00|14.09|13.99|14.1|14|14.1|14|14.09|13.99|2
1711796100000|2024-03-30 10:55:00|14.09|13.99|14.08|13.98|14.09|13.99|14.08|13.98|4
1711796400000|2024-03-30 11:00:00|14.09|13.99|14.1|14|14.1|14|14.09|13.99|6
1711796700000|2024-03-30 11:05:00|14.11|14.01|14.11|14.01|14.12|14.02|14.11|14.01|3
1711797000000|2024-03-30 11:10:00|14.1|14|14.09|13.99|14.12|14.02|14.09|13.99|12
1711797300000|2024-03-30 11:15:00|14.08|13.98|14.1|14|14.11|14.01|14.08|13.98|13
1711797600000|2024-03-30 11:20:00|14.09|13.99|14.07|13.97|14.1|14|14.07|13.97|5
1711797900000|2024-03-30 11:25:00|14.08|13.98|14.08|13.98|14.08|13.98|14.07|13.97|5
1711798200000|2024-03-30 11:30:00|14.09|13.99|14.09|13.99|14.09|13.99|14.08|13.98|3
1711798500000|2024-03-30 11:35:00|14.1|14|14.1|14|14.1|14|14.09|13.99|5
1711798800000|2024-03-30 11:40:00|14.09|13.99|14.08|13.98|14.09|13.99|14.07|13.97|6
1711799100000|2024-03-30 11:45:00|14.07|13.97|14.08|13.98|14.11|14.01|14.07|13.97|14
1711799400000|2024-03-30 11:50:00|14.09|13.99|14.1|14|14.11|14.01|14.09|13.99|8
1711799700000|2024-03-30 11:55:00|14.09|13.99|14.1|14|14.11|14.01|14.09|13.99|10
1711800000000|2024-03-30 12:00:00|14.09|13.99|14.07|13.97|14.1|14|14.07|13.97|13
1711800300000|2024-03-30 12:05:00|14.06|13.96|14.06|13.96|14.08|13.98|14.06|13.96|21
1711800600000|2024-03-30 12:10:00|14.07|13.97|14.1|14|14.1|14|14.07|13.97|8
1711800900000|2024-03-30 12:15:00|14.11|14.01|14.12|14.02|14.13|14.03|14.11|14.01|10
1711801200000|2024-03-30 12:20:00|14.11|14.01|14.11|14.01|14.11|14.01|14.1|14|3
1711801500000|2024-03-30 12:25:00|14.1|14|14.1|14|14.11|14.01|14.09|13.99|5
1711801800000|2024-03-30 12:30:00|14.11|14.01|14.08|13.98|14.11|14.01|14.08|13.98|14
1711802100000|2024-03-30 12:35:00|14.09|13.99|14.08|13.98|14.09|13.99|14.06|13.96|18
1711802400000|2024-03-30 12:40:00|14.09|13.99|14.08|13.98|14.09|13.99|14.08|13.98|4
1711802700000|2024-03-30 12:45:00|14.09|13.99|14.11|14.01|14.11|14.01|14.09|13.99|5
1711803000000|2024-03-30 12:50:00|14.1|14|14.08|13.98|14.11|14.01|14.07|13.97|11
1711803600000|2024-03-30 13:00:00|14.07|13.97|14.06|13.96|14.08|13.98|14.06|13.96|14
1711803900000|2024-03-30 13:05:00|14.07|13.97|14.06|13.96|14.08|13.98|14.05|13.95|16
1711804200000|2024-03-30 13:10:00|14.07|13.97|14.04|13.94|14.07|13.97|14.03|13.93|12
1711804500000|2024-03-30 13:15:00|14.03|13.93|14.09|13.99|14.09|13.99|14.03|13.93|11
1711804800000|2024-03-30 13:20:00|14.08|13.98|14.08|13.98|14.08|13.98|14.07|13.97|3
1711805100000|2024-03-30 13:25:00|14.07|13.97|14.07|13.97|14.08|13.98|14.07|13.97|19
1711805400000|2024-03-30 13:30:00|14.08|13.98|14.06|13.96|14.08|13.98|14.06|13.96|7
1711805700000|2024-03-30 13:35:00|14.07|13.97|14.11|14.01|14.13|14.03|14.06|13.96|17
1711806000000|2024-03-30 13:40:00|14.12|14.02|14.11|14.01|14.12|14.02|14.11|14.01|4
1711806300000|2024-03-30 13:45:00|14.1|14|14.11|14.01|14.11|14.01|14.1|14|2
1711806600000|2024-03-30 13:50:00|14.12|14.02|14.11|14.01|14.12|14.02|14.11|14.01|4
1711807200000|2024-03-30 14:00:00|14.1|14|14.12|14.02|14.12|14.02|14.1|14|7
1711807500000|2024-03-30 14:05:00|14.11|14.01|14.1|14|14.11|14.01|14.1|14|6
1711807800000|2024-03-30 14:10:00|14.11|14.01|14.1|14|14.11|14.01|14.1|14|6
1711808100000|2024-03-30 14:15:00|14.11|14.01|14.12|14.02|14.13|14.03|14.11|14.01|6
1711808700000|2024-03-30 14:25:00|14.11|14.01|14.11|14.01|14.12|14.02|14.11|14.01|7
1711809000000|2024-03-30 14:30:00|14.12|14.02|14.17|14.07|14.18|14.08|14.11|14.01|24
1711809300000|2024-03-30 14:35:00|14.16|14.06|14.15|14.05|14.18|14.08|14.15|14.05|20
1711809600000|2024-03-30 14:40:00|14.14|14.04|14.13|14.03|14.14|14.04|14.09|13.99|24
1711809900000|2024-03-30 14:45:00|14.14|14.04|14.16|14.06|14.19|14.09|14.14|14.04|43
1711810200000|2024-03-30 14:50:00|14.17|14.07|14.17|14.07|14.18|14.08|14.15|14.05|17
1711810500000|2024-03-30 14:55:00|14.18|14.08|14.17|14.07|14.18|14.08|14.16|14.06|18
1711810800000|2024-03-30 15:00:00|14.16|14.06|14.14|14.04|14.16|14.06|14.14|14.04|19
1711811100000|2024-03-30 15:05:00|14.15|14.05|14.18|14.08|14.2|14.1|14.14|14.04|18
1711811400000|2024-03-30 15:10:00|14.19|14.09|14.18|14.08|14.19|14.09|14.16|14.06|8
1711811700000|2024-03-30 15:15:00|14.17|14.07|14.15|14.05|14.17|14.07|14.15|14.05|11
1711812000000|2024-03-30 15:20:00|14.14|14.04|14.12|14.02|14.14|14.04|14.1|14|7
1711812300000|2024-03-30 15:25:00|14.11|14.01|14.11|14.01|14.12|14.02|14.1|14|9
1711812600000|2024-03-30 15:30:00|14.1|14|14.11|14.01|14.11|14.01|14.1|14|8
1711812900000|2024-03-30 15:35:00|14.1|14|14.1|14|14.11|14.01|14.1|14|9
1711813200000|2024-03-30 15:40:00|14.11|14.01|14.1|14|14.11|14.01|14.1|14|2
1711813500000|2024-03-30 15:45:00|14.09|13.99|14.09|13.99|14.09|13.99|14.08|13.98|5
1711813800000|2024-03-30 15:50:00|14.08|13.98|14.08|13.98|14.1|14|14.08|13.98|7
1711814100000|2024-03-30 15:55:00|14.09|13.99|14.08|13.98|14.09|13.99|14.08|13.98|6
1711814400000|2024-03-30 16:00:00|14.09|13.99|14.08|13.98|14.09|13.99|14.06|13.96|16
1711814700000|2024-03-30 16:05:00|14.07|13.97|14.08|13.98|14.1|14|14.07|13.97|6
1711815000000|2024-03-30 16:10:00|14.09|13.99|14.07|13.97|14.1|14|14.07|13.97|7
1711815300000|2024-03-30 16:15:00|14.06|13.96|14.07|13.97|14.08|13.98|14.05|13.95|12
1711815600000|2024-03-30 16:20:00|14.08|13.98|14.11|14.01|14.11|14.01|14.07|13.97|8
1711815900000|2024-03-30 16:25:00|14.12|14.02|14.12|14.02|14.12|14.02|14.11|14.01|3
1711816200000|2024-03-30 16:30:00|14.11|14.01|14.11|14.01|14.11|14.01|14.1|14|9
1711816500000|2024-03-30 16:35:00|14.1|14|14.08|13.98|14.1|14|14.08|13.98|9
1711816800000|2024-03-30 16:40:00|14.07|13.97|14.02|13.92|14.07|13.97|14.02|13.92|14
1711817100000|2024-03-30 16:45:00|14.03|13.93|14.1|14|14.11|14.01|14.03|13.93|20
1711817400000|2024-03-30 16:50:00|14.11|14.01|14.1|14|14.11|14.01|14.08|13.98|16
1711817700000|2024-03-30 16:55:00|14.09|13.99|14.1|14|14.1|14|14.08|13.98|6
1711818000000|2024-03-30 17:00:00|14.09|13.99|14.07|13.97|14.09|13.99|14.07|13.97|11
1711818300000|2024-03-30 17:05:00|14.06|13.96|14.06|13.96|14.07|13.97|14.06|13.96|7
1711818600000|2024-03-30 17:10:00|14.05|13.95|14.04|13.94|14.06|13.96|14.04|13.94|8
1711818900000|2024-03-30 17:15:00|14.05|13.95|14.03|13.93|14.07|13.97|14.03|13.93|9
1711819200000|2024-03-30 17:20:00|14.04|13.94|14.05|13.95|14.06|13.96|14.04|13.94|4
1711819500000|2024-03-30 17:25:00|14.04|13.94|14.06|13.96|14.06|13.96|14.04|13.94|3
1711819800000|2024-03-30 17:30:00|14.07|13.97|14.04|13.94|14.07|13.97|14.04|13.94|4
1711820100000|2024-03-30 17:35:00|14.05|13.95|14.06|13.96|14.06|13.96|14.04|13.94|4
1711820400000|2024-03-30 17:40:00|14.05|13.95|14.06|13.96|14.06|13.96|14.05|13.95|4
1711820700000|2024-03-30 17:45:00|14.05|13.95|14.05|13.95|14.05|13.95|14.04|13.94|3
1711821000000|2024-03-30 17:50:00|14.06|13.96|14.07|13.97|14.07|13.97|14.05|13.95|8
1711821300000|2024-03-30 17:55:00|14.08|13.98|14.06|13.96|14.08|13.98|14.06|13.96|3
1711821900000|2024-03-30 18:05:00|14.05|13.95|14.02|13.92|14.05|13.95|14.02|13.92|6
1711822200000|2024-03-30 18:10:00|14.01|13.91|14.02|13.92|14.03|13.93|14.01|13.91|10
1711822500000|2024-03-30 18:15:00|14.03|13.93|14.02|13.92|14.04|13.94|14.02|13.92|10
1711822800000|2024-03-30 18:20:00|14.03|13.93|14.06|13.96|14.06|13.96|14.03|13.93|4
1711823100000|2024-03-30 18:25:00|14.05|13.95|14.06|13.96|14.06|13.96|14.05|13.95|4
1711823400000|2024-03-30 18:30:00|14.05|13.95|14.06|13.96|14.06|13.96|14.05|13.95|2
1711823700000|2024-03-30 18:35:00|14.05|13.95|14.05|13.95|14.05|13.95|14.05|13.95|1
1711824000000|2024-03-30 18:40:00|14.06|13.96|14.05|13.95|14.06|13.96|14.05|13.95|2
1711824300000|2024-03-30 18:45:00|14.04|13.94|14.05|13.95|14.07|13.97|14.04|13.94|10
1711824600000|2024-03-30 18:50:00|14.06|13.96|14.02|13.92|14.06|13.96|14.02|13.92|5
1711824900000|2024-03-30 18:55:00|14.03|13.93|14.03|13.93|14.03|13.93|14.02|13.92|5
1711825200000|2024-03-30 19:00:00|14.02|13.92|14.01|13.91|14.02|13.92|14|13.9|10
1711825500000|2024-03-30 19:05:00|14.02|13.92|14.01|13.91|14.02|13.92|14|13.9|8
1711825800000|2024-03-30 19:10:00|14|13.9|13.97|13.87|14.01|13.91|13.96|13.86|18
1711826100000|2024-03-30 19:15:00|13.98|13.88|13.97|13.87|13.98|13.88|13.94|13.84|18
1711826400000|2024-03-30 19:20:00|13.98|13.88|14|13.9|14|13.9|13.97|13.87|5
1711826700000|2024-03-30 19:25:00|13.99|13.89|13.99|13.89|13.99|13.89|13.98|13.88|5
1711827000000|2024-03-30 19:30:00|13.98|13.88|14.01|13.91|14.01|13.91|13.97|13.87|8
1711827300000|2024-03-30 19:35:00|14|13.9|14.01|13.91|14.01|13.91|14|13.9|2
1711827600000|2024-03-30 19:40:00|14.02|13.92|14.01|13.91|14.02|13.92|14.01|13.91|8
1711827900000|2024-03-30 19:45:00|14|13.9|14.01|13.91|14.01|13.91|14|13.9|4
1711828200000|2024-03-30 19:50:00|14.02|13.92|14.03|13.93|14.03|13.93|14.02|13.92|14
1711828500000|2024-03-30 19:55:00|14.02|13.92|14.02|13.92|14.03|13.93|14.02|13.92|3
1711828800000|2024-03-30 20:00:00|14.01|13.91|14.01|13.91|14.02|13.92|14|13.9|7
1711829100000|2024-03-30 20:05:00|14.02|13.92|14|13.9|14.02|13.92|14|13.9|5
1711829400000|2024-03-30 20:10:00|13.99|13.89|14.02|13.92|14.03|13.93|13.98|13.88|14
1711829700000|2024-03-30 20:15:00|14.03|13.93|14.04|13.94|14.04|13.94|14.03|13.93|4
1711830000000|2024-03-30 20:20:00|14.03|13.93|14.03|13.93|14.04|13.94|14.02|13.92|7
1711830300000|2024-03-30 20:25:00|14.04|13.94|14.04|13.94|14.05|13.95|14.04|13.94|5
1711830600000|2024-03-30 20:30:00|14.03|13.93|14.02|13.92|14.03|13.93|14.02|13.92|2
1711830900000|2024-03-30 20:35:00|14.03|13.93|14.03|13.93|14.04|13.94|14.03|13.93|9
1711831200000|2024-03-30 20:40:00|14.04|13.94|14.05|13.95|14.05|13.95|14.01|13.91|10
1711831500000|2024-03-30 20:45:00|14.04|13.94|14.03|13.93|14.04|13.94|14.03|13.93|2
1711831800000|2024-03-30 20:50:00|14.02|13.92|14.02|13.92|14.03|13.93|14.02|13.92|3
1711832100000|2024-03-30 20:55:00|14.01|13.91|14.01|13.91|14.02|13.92|14.01|13.91|3
1711832400000|2024-03-30 21:00:00|14.02|13.92|14.03|13.93|14.03|13.93|14.02|13.92|4
1711832700000|2024-03-30 21:05:00|14.02|13.92|13.98|13.88|14.02|13.92|13.98|13.88|5
1711833000000|2024-03-30 21:10:00|13.97|13.87|13.96|13.86|13.98|13.88|13.96|13.86|4
1711833300000|2024-03-30 21:15:00|13.97|13.87|14|13.9|14|13.9|13.97|13.87|8
1711833600000|2024-03-30 21:20:00|14.01|13.91|14.01|13.91|14.01|13.91|14.01|13.91|1
1711833900000|2024-03-30 21:25:00|14|13.9|14|13.9|14.01|13.91|13.99|13.89|7
1711834200000|2024-03-30 21:30:00|13.99|13.89|13.99|13.89|14|13.9|13.99|13.89|3
1711834500000|2024-03-30 21:35:00|13.98|13.88|13.99|13.89|13.99|13.89|13.95|13.85|10
1711834800000|2024-03-30 21:40:00|13.98|13.88|13.98|13.88|13.98|13.88|13.98|13.88|1
1711835100000|2024-03-30 21:45:00|13.97|13.87|13.94|13.84|13.97|13.87|13.94|13.84|6
1711835400000|2024-03-30 21:50:00|13.93|13.83|13.94|13.84|13.94|13.84|13.92|13.82|4
1711835700000|2024-03-30 21:55:00|13.95|13.85|13.96|13.86|13.98|13.88|13.95|13.85|8
1711836000000|2024-03-30 22:00:00|13.95|13.85|13.93|13.83|13.96|13.86|13.92|13.82|21
1711836300000|2024-03-30 22:05:00|13.94|13.84|13.91|13.81|13.94|13.84|13.91|13.81|10
1711836600000|2024-03-30 22:10:00|13.92|13.82|13.91|13.81|13.92|13.82|13.9|13.8|10
1711836900000|2024-03-30 22:15:00|13.9|13.8|13.93|13.83|13.94|13.84|13.89|13.79|16
1711837200000|2024-03-30 22:20:00|13.94|13.84|13.95|13.85|13.95|13.85|13.93|13.83|6
1711837500000|2024-03-30 22:25:00|13.96|13.86|13.95|13.85|13.96|13.86|13.94|13.84|6
1711837800000|2024-03-30 22:30:00|13.96|13.86|13.93|13.83|13.96|13.86|13.93|13.83|18
1711838100000|2024-03-30 22:35:00|13.92|13.82|13.9|13.8|13.93|13.83|13.9|13.8|7
1711838400000|2024-03-30 22:40:00|13.91|13.81|13.89|13.79|13.91|13.81|13.89|13.79|5
1711838700000|2024-03-30 22:45:00|13.9|13.8|13.91|13.81|13.92|13.82|13.89|13.79|12
1711839000000|2024-03-30 22:50:00|13.9|13.8|13.9|13.8|13.9|13.8|13.87|13.77|11
1711839300000|2024-03-30 22:55:00|13.89|13.79|13.9|13.8|13.91|13.81|13.88|13.78|8
1711839600000|2024-03-30 23:00:00|13.89|13.79|13.9|13.8|13.91|13.81|13.87|13.77|12
1711839900000|2024-03-30 23:05:00|13.89|13.79|13.9|13.8|13.92|13.82|13.89|13.79|14
1711840200000|2024-03-30 23:10:00|13.91|13.81|13.9|13.8|13.92|13.82|13.9|13.8|14
1711840500000|2024-03-30 23:15:00|13.89|13.79|13.89|13.79|13.91|13.81|13.89|13.79|17
1711840800000|2024-03-30 23:20:00|13.88|13.78|13.88|13.78|13.88|13.78|13.87|13.77|17
1711841100000|2024-03-30 23:25:00|13.87|13.77|13.87|13.77|13.87|13.77|13.86|13.76|11
1711841400000|2024-03-30 23:30:00|13.88|13.78|13.91|13.81|13.92|13.82|13.88|13.78|10
1711841700000|2024-03-30 23:35:00|13.92|13.82|13.94|13.84|13.94|13.84|13.91|13.81|7
1711842000000|2024-03-30 23:40:00|13.95|13.85|13.95|13.85|13.96|13.86|13.95|13.85|3
1711842300000|2024-03-30 23:45:00|13.94|13.84|13.97|13.87|13.97|13.87|13.94|13.84|10
1711842600000|2024-03-30 23:50:00|13.96|13.86|13.98|13.88|13.98|13.88|13.96|13.86|9
1711842900000|2024-03-30 23:55:00|13.97|13.87|13.97|13.87|13.98|13.88|13.97|13.87|3
1711843200000|2024-03-31 00:00:00|13.96|13.86|13.96|13.86|13.97|13.87|13.96|13.86|11
1711843500000|2024-03-31 00:05:00|13.97|13.87|13.99|13.89|14|13.9|13.96|13.86|15
1711843800000|2024-03-31 00:10:00|14|13.9|13.99|13.89|14|13.9|13.99|13.89|2
1711844100000|2024-03-31 00:15:00|14|13.9|14|13.9|14.01|13.91|14|13.9|9
1711844400000|2024-03-31 00:20:00|14.01|13.91|14.02|13.92|14.03|13.93|14.01|13.91|4
1711845000000|2024-03-31 00:30:00|14.01|13.91|14|13.9|14.01|13.91|13.98|13.88|12
1711845300000|2024-03-31 00:35:00|13.99|13.89|14.01|13.91|14.02|13.92|13.99|13.89|7
1711845600000|2024-03-31 00:40:00|14.02|13.92|14.02|13.92|14.02|13.92|14.01|13.91|5
1711845900000|2024-03-31 00:45:00|14.01|13.91|14.02|13.92|14.03|13.93|14.01|13.91|4
1711846200000|2024-03-31 00:50:00|14.01|13.91|13.99|13.89|14.01|13.91|13.98|13.88|9
1711846500000|2024-03-31 00:55:00|14|13.9|13.99|13.89|14|13.9|13.99|13.89|6
1711846800000|2024-03-31 01:00:00|14|13.9|14.01|13.91|14.01|13.91|13.97|13.87|14
1711847100000|2024-03-31 01:05:00|14.02|13.92|14.02|13.92|14.03|13.93|14.01|13.91|9
1711847400000|2024-03-31 01:10:00|14.01|13.91|14.01|13.91|14.01|13.91|14.01|13.91|1
1711847700000|2024-03-31 01:15:00|14|13.9|13.99|13.89|14.01|13.91|13.99|13.89|8
1711848000000|2024-03-31 01:20:00|14|13.9|13.98|13.88|14.01|13.91|13.98|13.88|9
1711848600000|2024-03-31 01:30:00|13.97|13.87|14|13.9|14|13.9|13.97|13.87|6
1711848900000|2024-03-31 01:35:00|13.99|13.89|13.98|13.88|14|13.9|13.97|13.87|8
1711849200000|2024-03-31 01:40:00|13.99|13.89|13.99|13.89|13.99|13.89|13.97|13.87|7
1711849500000|2024-03-31 01:45:00|13.98|13.88|14|13.9|14|13.9|13.98|13.88|5
1711849800000|2024-03-31 01:50:00|13.99|13.89|14.02|13.92|14.02|13.92|13.99|13.89|16
1711850100000|2024-03-31 01:55:00|14.01|13.91|13.99|13.89|14.02|13.92|13.99|13.89|9
1711850400000|2024-03-31 02:00:00|13.98|13.88|13.98|13.88|13.98|13.88|13.97|13.87|5
1711850700000|2024-03-31 02:05:00|13.97|13.87|13.98|13.88|13.98|13.88|13.97|13.87|4
1711851000000|2024-03-31 02:10:00|13.99|13.89|14.02|13.92|14.02|13.92|13.99|13.89|4
1711851300000|2024-03-31 02:15:00|14.03|13.93|14.04|13.94|14.04|13.94|14.03|13.93|4
1711851600000|2024-03-31 02:20:00|14.03|13.93|14.05|13.95|14.05|13.95|14.03|13.93|5
1711851900000|2024-03-31 02:25:00|14.06|13.96|14.05|13.95|14.08|13.98|14.05|13.95|6
1711852200000|2024-03-31 02:30:00|14.04|13.94|14.03|13.93|14.04|13.94|14.03|13.93|2
1711852800000|2024-03-31 02:40:00|14.02|13.92|14.02|13.92|14.02|13.92|14.02|13.92|1
1711853100000|2024-03-31 02:45:00|14.01|13.91|14.01|13.91|14.01|13.91|14.01|13.91|1
1711853400000|2024-03-31 02:50:00|14.02|13.92|14.03|13.93|14.03|13.93|14.02|13.92|2
1711854000000|2024-03-31 03:00:00|14.02|13.92|14.01|13.91|14.02|13.92|14.01|13.91|4
1711854300000|2024-03-31 03:05:00|14|13.9|14|13.9|14|13.9|14|13.9|1
1711854600000|2024-03-31 03:10:00|13.99|13.89|13.99|13.89|14|13.9|13.99|13.89|3
1711854900000|2024-03-31 03:15:00|13.98|13.88|13.99|13.89|13.99|13.89|13.95|13.85|10
1711855200000|2024-03-31 03:20:00|14|13.9|13.99|13.89|14|13.9|13.99|13.89|10
1711855500000|2024-03-31 03:25:00|14|13.9|13.99|13.89|14|13.9|13.99|13.89|8
1711855800000|2024-03-31 03:30:00|13.98|13.88|13.96|13.86|13.99|13.89|13.96|13.86|7
1711856100000|2024-03-31 03:35:00|13.97|13.87|13.98|13.88|13.98|13.88|13.96|13.86|10
1711856400000|2024-03-31 03:40:00|13.97|13.87|13.96|13.86|13.97|13.87|13.96|13.86|12
1711856700000|2024-03-31 03:45:00|13.95|13.85|13.95|13.85|13.96|13.86|13.94|13.84|5
1711857000000|2024-03-31 03:50:00|13.96|13.86|13.94|13.84|13.96|13.86|13.94|13.84|7
1711857300000|2024-03-31 03:55:00|13.95|13.85|13.94|13.84|13.95|13.85|13.94|13.84|4
1711857600000|2024-03-31 04:00:00|13.93|13.83|13.92|13.82|13.94|13.84|13.92|13.82|4
1711857900000|2024-03-31 04:05:00|13.91|13.81|13.93|13.83|13.93|13.83|13.91|13.81|5
1711858200000|2024-03-31 04:10:00|13.92|13.82|13.93|13.83|13.93|13.83|13.92|13.82|4
1711858500000|2024-03-31 04:15:00|13.94|13.84|13.91|13.81|13.94|13.84|13.91|13.81|6
1711858800000|2024-03-31 04:20:00|13.9|13.8|13.9|13.8|13.91|13.81|13.9|13.8|3
1711859100000|2024-03-31 04:25:00|13.91|13.81|13.94|13.84|13.94|13.84|13.91|13.81|6
1711859400000|2024-03-31 04:30:00|13.93|13.83|13.97|13.87|13.98|13.88|13.93|13.83|9
1711859700000|2024-03-31 04:35:00|13.98|13.88|13.97|13.87|13.98|13.88|13.97|13.87|10
1711860000000|2024-03-31 04:40:00|13.98|13.88|13.97|13.87|13.98|13.88|13.97|13.87|2
1711860300000|2024-03-31 04:45:00|13.96|13.86|13.97|13.87|13.98|13.88|13.96|13.86|4
1711860600000|2024-03-31 04:50:00|13.96|13.86|13.98|13.88|13.98|13.88|13.96|13.86|5
1711860900000|2024-03-31 04:55:00|13.97|13.87|13.98|13.88|13.98|13.88|13.97|13.87|4
1711861200000|2024-03-31 05:00:00|13.97|13.87|14.01|13.91|14.01|13.91|13.97|13.87|9
1711861500000|2024-03-31 05:05:00|14|13.9|14|13.9|14.02|13.92|14|13.9|11
1711861800000|2024-03-31 05:10:00|13.99|13.89|14.06|13.96|14.06|13.96|13.99|13.89|10
1711862100000|2024-03-31 05:15:00|14.07|13.97|14.06|13.96|14.07|13.97|14.06|13.96|4
1711862400000|2024-03-31 05:20:00|14.07|13.97|14.09|13.99|14.1|14|14.06|13.96|17
1711862700000|2024-03-31 05:25:00|14.08|13.98|14.09|13.99|14.09|13.99|14.08|13.98|6
1711863000000|2024-03-31 05:30:00|14.08|13.98|14.06|13.96|14.09|13.99|14.06|13.96|9
1711863300000|2024-03-31 05:35:00|14.07|13.97|14.08|13.98|14.09|13.99|14.07|13.97|10
1711863600000|2024-03-31 05:40:00|14.09|13.99|14.08|13.98|14.1|14|14.07|13.97|18
1711863900000|2024-03-31 05:45:00|14.09|13.99|14.1|14|14.11|14.01|14.08|13.98|16
1711864200000|2024-03-31 05:50:00|14.11|14.01|14.09|13.99|14.11|14.01|14.09|13.99|11
1711864500000|2024-03-31 05:55:00|14.1|14|14.1|14|14.11|14.01|14.09|13.99|13
1711864800000|2024-03-31 06:00:00|14.11|14.01|14.11|14.01|14.12|14.02|14.08|13.98|15
1711865100000|2024-03-31 06:05:00|14.12|14.02|14.13|14.03|14.13|14.03|14.11|14.01|4
1711865400000|2024-03-31 06:10:00|14.14|14.04|14.13|14.03|14.14|14.04|14.11|14.01|8
1711865700000|2024-03-31 06:15:00|14.12|14.02|14.12|14.02|14.12|14.02|14.11|14.01|9
1711866000000|2024-03-31 06:20:00|14.13|14.03|14.15|14.05|14.15|14.05|14.13|14.03|5
1711866300000|2024-03-31 06:25:00|14.14|14.04|14.13|14.03|14.15|14.05|14.13|14.03|6
1711866600000|2024-03-31 06:30:00|14.12|14.02|14.16|14.06|14.16|14.06|14.11|14.01|11
1711866900000|2024-03-31 06:35:00|14.15|14.05|14.17|14.07|14.18|14.08|14.15|14.05|7
1711867200000|2024-03-31 06:40:00|14.18|14.08|14.17|14.07|14.18|14.08|14.16|14.06|10
1711867500000|2024-03-31 06:45:00|14.16|14.06|14.17|14.07|14.17|14.07|14.15|14.05|4
1711867800000|2024-03-31 06:50:00|14.18|14.08|14.18|14.08|14.18|14.08|14.17|14.07|7
1711868100000|2024-03-31 06:55:00|14.17|14.07|14.16|14.06|14.18|14.08|14.14|14.04|14
1711868400000|2024-03-31 07:00:00|14.15|14.05|14.17|14.07|14.17|14.07|14.15|14.05|15
1711868700000|2024-03-31 07:05:00|14.18|14.08|14.18|14.08|14.18|14.08|14.17|14.07|13
1711869000000|2024-03-31 07:10:00|14.17|14.07|14.17|14.07|14.18|14.08|14.17|14.07|13
1711869300000|2024-03-31 07:15:00|14.18|14.08|14.18|14.08|14.18|14.08|14.17|14.07|17
1711869600000|2024-03-31 07:20:00|14.17|14.07|14.16|14.06|14.18|14.08|14.16|14.06|18
1711869900000|2024-03-31 07:25:00|14.15|14.05|14.15|14.05|14.16|14.06|14.15|14.05|5
1711870200000|2024-03-31 07:30:00|14.16|14.06|14.14|14.04|14.16|14.06|14.13|14.03|11
1711870500000|2024-03-31 07:35:00|14.15|14.05|14.13|14.03|14.15|14.05|14.13|14.03|9
1711870800000|2024-03-31 07:40:00|14.14|14.04|14.14|14.04|14.14|14.04|14.13|14.03|7
1711871100000|2024-03-31 07:45:00|14.15|14.05|14.15|14.05|14.16|14.06|14.15|14.05|5
1711871400000|2024-03-31 07:50:00|14.14|14.04|14.15|14.05|14.15|14.05|14.13|14.03|12
1711871700000|2024-03-31 07:55:00|14.16|14.06|14.16|14.06|14.16|14.06|14.15|14.05|3
1711872000000|2024-03-31 08:00:00|14.17|14.07|14.15|14.05|14.17|14.07|14.15|14.05|11
1711872300000|2024-03-31 08:05:00|14.16|14.06|14.14|14.04|14.16|14.06|14.13|14.03|13
1711872600000|2024-03-31 08:10:00|14.13|14.03|14.15|14.05|14.15|14.05|14.13|14.03|5
1711872900000|2024-03-31 08:15:00|14.14|14.04|14.14|14.04|14.14|14.04|14.14|14.04|1
1711873200000|2024-03-31 08:20:00|14.15|14.05|14.16|14.06|14.16|14.06|14.13|14.03|8
1711873500000|2024-03-31 08:25:00|14.17|14.07|14.14|14.04|14.17|14.07|14.14|14.04|8
1711873800000|2024-03-31 08:30:00|14.13|14.03|14.16|14.06|14.16|14.06|14.13|14.03|6
1711874100000|2024-03-31 08:35:00|14.17|14.07|14.16|14.06|14.17|14.07|14.16|14.06|6
1711874400000|2024-03-31 08:40:00|14.17|14.07|14.16|14.06|14.17|14.07|14.15|14.05|6
1711874700000|2024-03-31 08:45:00|14.15|14.05|14.15|14.05|14.16|14.06|14.14|14.04|9
1711875000000|2024-03-31 08:50:00|14.14|14.04|14.15|14.05|14.15|14.05|14.14|14.04|12
1711875300000|2024-03-31 08:55:00|14.14|14.04|14.17|14.07|14.17|14.07|14.14|14.04|6
1711875600000|2024-03-31 09:00:00|14.18|14.08|14.17|14.07|14.18|14.08|14.17|14.07|2
1711875900000|2024-03-31 09:05:00|14.18|14.08|14.16|14.06|14.18|14.08|14.16|14.06|9
1711876200000|2024-03-31 09:10:00|14.17|14.07|14.16|14.06|14.17|14.07|14.15|14.05|12
1711876500000|2024-03-31 09:15:00|14.17|14.07|14.14|14.04|14.17|14.07|14.12|14.02|14
1711876800000|2024-03-31 09:20:00|14.15|14.05|14.14|14.04|14.15|14.05|14.14|14.04|2
1711877100000|2024-03-31 09:25:00|14.15|14.05|14.14|14.04|14.15|14.05|14.14|14.04|6
1711877700000|2024-03-31 09:35:00|14.15|14.05|14.14|14.04|14.15|14.05|14.14|14.04|4
1711878000000|2024-03-31 09:40:00|14.15|14.05|14.14|14.04|14.15|14.05|14.14|14.04|12
1711878300000|2024-03-31 09:45:00|14.13|14.03|14.11|14.01|14.13|14.03|14.11|14.01|7
1711878600000|2024-03-31 09:50:00|14.1|14|14.1|14|14.1|14|14.1|14|1
1711879200000|2024-03-31 10:00:00|14.09|13.99|14.1|14|14.11|14.01|14.09|13.99|8
1711879500000|2024-03-31 10:05:00|14.09|13.99|14.1|14|14.1|14|14.09|13.99|4
1711879800000|2024-03-31 10:10:00|14.09|13.99|14.09|13.99|14.1|14|14.09|13.99|7
1711880100000|2024-03-31 10:15:00|14.1|14|14.1|14|14.1|14|14.1|14|1
1711880400000|2024-03-31 10:20:00|14.09|13.99|14.08|13.98|14.09|13.99|14.08|13.98|8
1711880700000|2024-03-31 10:25:00|14.07|13.97|14.07|13.97|14.07|13.97|14.07|13.97|1
1711881000000|2024-03-31 10:30:00|14.08|13.98|14.06|13.96|14.08|13.98|14.06|13.96|3
1711881300000|2024-03-31 10:35:00|14.05|13.95|14.05|13.95|14.06|13.96|14.04|13.94|7
1711881600000|2024-03-31 10:40:00|14.06|13.96|14.07|13.97|14.07|13.97|14.05|13.95|8
1711881900000|2024-03-31 10:45:00|14.06|13.96|14.09|13.99|14.09|13.99|14.06|13.96|10
1711882800000|2024-03-31 11:00:00|14.08|13.98|14.09|13.99|14.09|13.99|14.06|13.96|12
1711883400000|2024-03-31 11:10:00|14.1|14|14.09|13.99|14.1|14|14.09|13.99|4
1711883700000|2024-03-31 11:15:00|14.1|14|14.09|13.99|14.1|14|14.09|13.99|6
1711884000000|2024-03-31 11:20:00|14.1|14|14.07|13.97|14.1|14|14.07|13.97|16
1711884300000|2024-03-31 11:25:00|14.08|13.98|14.08|13.98|14.09|13.99|14.08|13.98|3
1711884600000|2024-03-31 11:30:00|14.07|13.97|14.08|13.98|14.08|13.98|14.07|13.97|2
1711884900000|2024-03-31 11:35:00|14.09|13.99|14.11|14.01|14.11|14.01|14.08|13.98|27
1711885200000|2024-03-31 11:40:00|14.1|14|14.1|14|14.11|14.01|14.1|14|5
1711885500000|2024-03-31 11:45:00|14.09|13.99|14.07|13.97|14.09|13.99|14.07|13.97|5
1711885800000|2024-03-31 11:50:00|14.08|13.98|14.08|13.98|14.08|13.98|14.07|13.97|11
1711886100000|2024-03-31 11:55:00|14.09|13.99|14.08|13.98|14.09|13.99|14.07|13.97|8
1711886400000|2024-03-31 12:00:00|14.09|13.99|14.09|13.99|14.09|13.99|14.08|13.98|5
1711886700000|2024-03-31 12:05:00|14.08|13.98|14.09|13.99|14.09|13.99|14.08|13.98|2
1711887000000|2024-03-31 12:10:00|14.1|14|14.1|14|14.11|14.01|14.09|13.99|7
1711887300000|2024-03-31 12:15:00|14.11|14.01|14.07|13.97|14.11|14.01|14.06|13.96|11
1711887600000|2024-03-31 12:20:00|14.06|13.96|14.04|13.94|14.06|13.96|14.03|13.93|5
1711887900000|2024-03-31 12:25:00|14.05|13.95|14.05|13.95|14.05|13.95|14.04|13.94|3
1711888200000|2024-03-31 12:30:00|14.06|13.96|14.06|13.96|14.06|13.96|14.06|13.96|1
1711888500000|2024-03-31 12:35:00|14.05|13.95|14.06|13.96|14.06|13.96|14.05|13.95|2
1711888800000|2024-03-31 12:40:00|14.05|13.95|14.05|13.95|14.05|13.95|14.04|13.94|13
1711889100000|2024-03-31 12:45:00|14.06|13.96|14.08|13.98|14.08|13.98|14.06|13.96|11
1711889400000|2024-03-31 12:50:00|14.07|13.97|14.08|13.98|14.08|13.98|14.07|13.97|4
1711889700000|2024-03-31 12:55:00|14.07|13.97|14.08|13.98|14.08|13.98|14.07|13.97|2
1711890000000|2024-03-31 13:00:00|14.09|13.99|14.1|14|14.1|14|14.08|13.98|6
1711890300000|2024-03-31 13:05:00|14.09|13.99|14.09|13.99|14.09|13.99|14.08|13.98|3
1711890600000|2024-03-31 13:10:00|14.1|14|14.1|14|14.11|14.01|14.1|14|13
1711891200000|2024-03-31 13:20:00|14.11|14.01|14.11|14.01|14.13|14.03|14.1|14|9
1711891500000|2024-03-31 13:25:00|14.1|14|14.11|14.01|14.12|14.02|14.1|14|12
1711891800000|2024-03-31 13:30:00|14.12|14.02|14.11|14.01|14.12|14.02|14.09|13.99|20
1711892700000|2024-03-31 13:45:00|14.12|14.02|14.12|14.02|14.12|14.02|14.12|14.02|1
1711893000000|2024-03-31 13:50:00|14.11|14.01|14.11|14.01|14.11|14.01|14.11|14.01|1
1711893600000|2024-03-31 14:00:00|14.1|14|14.11|14.01|14.11|14.01|14.1|14|14
1711894500000|2024-03-31 14:15:00|14.12|14.02|14.11|14.01|14.12|14.02|14.11|14.01|2
1711895100000|2024-03-31 14:25:00|14.12|14.02|14.12|14.02|14.12|14.02|14.12|14.02|1
1711895400000|2024-03-31 14:30:00|14.11|14.01|14.12|14.02|14.12|14.02|14.11|14.01|10
1711895700000|2024-03-31 14:35:00|14.11|14.01|14.12|14.02|14.13|14.03|14.11|14.01|26
1711896600000|2024-03-31 14:50:00|14.11|14.01|14.11|14.01|14.12|14.02|14.11|14.01|3
1711896900000|2024-03-31 14:55:00|14.1|14|14.09|13.99|14.1|14|14.08|13.98|6
1711897200000|2024-03-31 15:00:00|14.08|13.98|14.08|13.98|14.08|13.98|14.04|13.94|13
1711897500000|2024-03-31 15:05:00|14.09|13.99|14.07|13.97|14.11|14.01|14.07|13.97|11
1711897800000|2024-03-31 15:10:00|14.08|13.98|14.09|13.99|14.09|13.99|14.07|13.97|20
1711898100000|2024-03-31 15:15:00|14.08|13.98|14.1|14|14.1|14|14.08|13.98|3
1711898400000|2024-03-31 15:20:00|14.09|13.99|14.09|13.99|14.09|13.99|14.08|13.98|3
1711898700000|2024-03-31 15:25:00|14.08|13.98|14.1|14|14.1|14|14.08|13.98|3
1711899000000|2024-03-31 15:30:00|14.11|14.01|14.06|13.96|14.11|14.01|14.06|13.96|11
1711899300000|2024-03-31 15:35:00|14.05|13.95|14.05|13.95|14.05|13.95|14.04|13.94|3
1711899600000|2024-03-31 15:40:00|14.04|13.94|14.04|13.94|14.05|13.95|14.04|13.94|9
1711899900000|2024-03-31 15:45:00|14.05|13.95|14.04|13.94|14.05|13.95|14.04|13.94|6
1711900500000|2024-03-31 15:55:00|14.05|13.95|14.04|13.94|14.05|13.95|14.04|13.94|2
1711900800000|2024-03-31 16:00:00|14.03|13.93|14.04|13.94|14.05|13.95|14.03|13.93|10
1711901100000|2024-03-31 16:05:00|14.03|13.93|14.05|13.95|14.05|13.95|14.03|13.93|3
1711901400000|2024-03-31 16:10:00|14.06|13.96|14.06|13.96|14.06|13.96|14.05|13.95|5
1711901700000|2024-03-31 16:15:00|14.07|13.97|14.07|13.97|14.07|13.97|14.06|13.96|3
1711902000000|2024-03-31 16:20:00|14.06|13.96|14.06|13.96|14.06|13.96|14.05|13.95|13
1711902300000|2024-03-31 16:25:00|14.05|13.95|14.06|13.96|14.06|13.96|14.05|13.95|2
1711902600000|2024-03-31 16:30:00|14.07|13.97|14.06|13.96|14.07|13.97|14.06|13.96|2
1711902900000|2024-03-31 16:35:00|14.05|13.95|14.04|13.94|14.05|13.95|14.04|13.94|22
1711903800000|2024-03-31 16:50:00|14.03|13.93|14.03|13.93|14.03|13.93|14.02|13.92|5
1711904100000|2024-03-31 16:55:00|14.02|13.92|14.03|13.93|14.03|13.93|14.02|13.92|12
1711904400000|2024-03-31 17:00:00|14.02|13.92|14.02|13.92|14.03|13.93|14.02|13.92|5
1711905000000|2024-03-31 17:10:00|14.03|13.93|14.03|13.93|14.03|13.93|14.03|13.93|1
1711905300000|2024-03-31 17:15:00|14.02|13.92|14.02|13.92|14.02|13.92|14.02|13.92|1
1711906200000|2024-03-31 17:30:00|14.03|13.93|14.03|13.93|14.03|13.93|14.02|13.92|5
1711906500000|2024-03-31 17:35:00|14.02|13.92|14.02|13.92|14.03|13.93|14.02|13.92|7
1711906800000|2024-03-31 17:40:00|14.03|13.93|14.02|13.92|14.03|13.93|14.02|13.92|2
1711907100000|2024-03-31 17:45:00|14.03|13.93|14.04|13.94|14.04|13.94|14.02|13.92|8
1711907400000|2024-03-31 17:50:00|14.05|13.95|14.05|13.95|14.05|13.95|14.03|13.93|9
1711907700000|2024-03-31 17:55:00|14.04|13.94|14.04|13.94|14.04|13.94|14.03|13.93|9
1711908300000|2024-03-31 18:05:00|14.03|13.93|14.04|13.94|14.04|13.94|14.03|13.93|6
1711908600000|2024-03-31 18:10:00|14.05|13.95|14.07|13.97|14.07|13.97|14.05|13.95|3
1711908900000|2024-03-31 18:15:00|14.06|13.96|14.05|13.95|14.06|13.96|14.05|13.95|8
1711909200000|2024-03-31 18:20:00|14.06|13.96|14.06|13.96|14.06|13.96|14.05|13.95|7
1711910100000|2024-03-31 18:35:00|14.05|13.95|14.1|14|14.1|14|14.05|13.95|6
1711910400000|2024-03-31 18:40:00|14.11|14.01|14.12|14.02|14.12|14.02|14.1|14|10
1711910700000|2024-03-31 18:45:00|14.13|14.03|14.14|14.04|14.15|14.05|14.13|14.03|12
1711911000000|2024-03-31 18:50:00|14.13|14.03|14.12|14.02|14.15|14.05|14.12|14.02|8
1711911300000|2024-03-31 18:55:00|14.13|14.03|14.09|13.99|14.13|14.03|14.08|13.98|15
1711911600000|2024-03-31 19:00:00|14.08|13.98|14.05|13.95|14.09|13.99|14.04|13.94|18
1711911900000|2024-03-31 19:05:00|14.06|13.96|14.11|14.01|14.11|14.01|14.06|13.96|20
1711912200000|2024-03-31 19:10:00|14.12|14.02|14.11|14.01|14.12|14.02|14.1|14|12
1711912500000|2024-03-31 19:15:00|14.12|14.02|14.12|14.02|14.12|14.02|14.11|14.01|3
1711912800000|2024-03-31 19:20:00|14.11|14.01|14.22|13.92|14.23|14.03|14.11|13.92|5
1711913100000|2024-03-31 19:25:00|14.23|13.93|14.21|13.91|14.23|13.93|14.21|13.91|3
1711913400000|2024-03-31 19:30:00|14.2|13.9|14.21|13.91|14.21|13.91|14.2|13.9|4
1711913700000|2024-03-31 19:35:00|14.2|13.9|14.2|13.9|14.2|13.9|14.19|13.89|3
1711914000000|2024-03-31 19:40:00|14.21|13.91|14.21|13.91|14.21|13.91|14.2|13.9|3
1711914300000|2024-03-31 19:45:00|14.2|13.9|14.21|13.91|14.21|13.91|14.2|13.9|2
1711914600000|2024-03-31 19:50:00|14.2|13.9|14.2|13.9|14.2|13.9|14.18|13.88|7
1711914900000|2024-03-31 19:55:00|14.21|13.91|14.21|13.91|14.21|13.91|14.2|13.9|3
1711915200000|2024-03-31 20:00:00|14.22|13.92|14.23|13.93|14.23|13.93|14.21|13.91|8
1711915500000|2024-03-31 20:05:00|14.22|13.92|14.22|13.92|14.22|13.92|14.2|13.9|9
1711915800000|2024-03-31 20:10:00|14.23|13.93|14.24|13.94|14.24|13.94|14.23|13.93|2
1711916100000|2024-03-31 20:15:00|14.23|13.93|14.25|13.95|14.25|13.95|14.23|13.93|3
1711916400000|2024-03-31 20:20:00|14.24|13.94|14.24|13.94|14.25|13.95|14.23|13.93|7
1711916700000|2024-03-31 20:25:00|14.23|13.93|14.25|13.95|14.25|13.95|14.23|13.93|9
1711917000000|2024-03-31 20:30:00|14.24|13.94|14.23|13.93|14.24|13.94|14.23|13.93|2
1711917300000|2024-03-31 20:35:00|14.24|13.94|14.23|13.93|14.24|13.94|14.23|13.93|2
1711917600000|2024-03-31 20:40:00|14.22|13.92|14.21|13.91|14.22|13.92|14.21|13.91|4
1711917900000|2024-03-31 20:45:00|14.22|13.92|14.21|13.91|14.23|13.93|14.21|13.91|4
1711918200000|2024-03-31 20:50:00|14.22|13.92|14.22|13.92|14.22|13.92|14.21|13.91|3
1711918500000|2024-03-31 20:55:00|14.21|13.91|14.21|13.91|14.22|13.92|14.21|13.91|3
1711918800000|2024-03-31 21:00:00|14.2|13.9|14.09|13.99|14.21|14|14.09|13.9|7
1711919100000|2024-03-31 21:05:00|14.1|14|14.1|14|14.1|14|14.1|14|1
1711919400000|2024-03-31 21:10:00|14.11|14.01|14.1|14|14.11|14.01|14.1|14|2
1711919700000|2024-03-31 21:15:00|14.09|13.99|14.09|13.99|14.09|13.99|14.09|13.99|1
1711920000000|2024-03-31 21:20:00|14.1|14|14.1|14|14.1|14|14.09|13.99|3
1711920300000|2024-03-31 21:25:00|14.09|13.99|14.07|13.97|14.09|13.99|14.07|13.97|3
1711920600000|2024-03-31 21:30:00|14.08|13.98|14.09|13.99|14.09|13.99|14.07|13.97|6
1711920900000|2024-03-31 21:35:00|14.08|13.98|14.06|13.96|14.08|13.98|14.06|13.96|2
1711921800000|2024-03-31 21:50:00|14.07|13.97|14.08|13.98|14.08|13.98|14.07|13.97|2
1711922100000|2024-03-31 21:55:00|14.09|13.99|14.11|14.01|14.11|14.01|14.09|13.99|15
1711922400000|2024-03-31 22:00:00|14.12|14.02|14.15|14.05|14.15|14.05|14.12|14.02|4
1711922700000|2024-03-31 22:05:00|14.16|14.06|14.17|14.07|14.17|14.07|14.16|14.06|6
1711923000000|2024-03-31 22:10:00|14.16|14.06|14.16|14.06|14.17|14.07|14.16|14.06|5
1711923300000|2024-03-31 22:15:00|14.17|14.07|14.17|14.07|14.17|14.07|14.16|14.06|5
1711923600000|2024-03-31 22:20:00|14.18|14.08|14.18|14.08|14.18|14.08|14.17|14.07|3
1711923900000|2024-03-31 22:25:00|14.17|14.07|14.17|14.07|14.18|14.08|14.17|14.07|5
1711924200000|2024-03-31 22:30:00|14.16|14.06|14.15|14.05|14.16|14.06|14.14|14.04|12
1711924500000|2024-03-31 22:35:00|14.14|14.04|14.14|14.04|14.14|14.04|14.14|14.04|1
1711924800000|2024-03-31 22:40:00|14.13|14.03|14.14|14.04|14.14|14.04|14.13|14.03|2
1711925100000|2024-03-31 22:45:00|14.13|14.03|14.13|14.03|14.14|14.04|14.13|14.03|5
1711925400000|2024-03-31 22:50:00|14.14|14.04|14.14|14.04|14.14|14.04|14.14|14.04|1
1711926000000|2024-03-31 23:00:00|14.13|14.03|14.12|14.02|14.14|14.04|14.12|14.02|6
1711926300000|2024-03-31 23:05:00|14.13|14.03|14.13|14.03|14.13|14.03|14.13|14.03|1
1711926600000|2024-03-31 23:10:00|14.12|14.02|14.11|14.01|14.12|14.02|14.11|14.01|2
1711926900000|2024-03-31 23:15:00|14.1|14|14.1|14|14.11|14.01|14.1|14|3
1711927200000|2024-03-31 23:20:00|14.11|14.01|14.11|14.01|14.11|14.01|14.1|14|3
1711927500000|2024-03-31 23:25:00|14.12|14.02|14.11|14.01|14.12|14.02|14.11|14.01|2
1711927800000|2024-03-31 23:30:00|14.12|14.02|14.12|14.02|14.12|14.02|14.12|14.02|1
1711928100000|2024-03-31 23:35:00|14.14|14.04|14.14|14.04|14.14|14.04|14.14|14.04|1
1711928700000|2024-03-31 23:45:00|14.13|14.03|14.14|14.04|14.14|14.04|14.13|14.03|2
1711929000000|2024-03-31 23:50:00|14.15|14.05|14.15|14.05|14.15|14.05|14.15|14.05|1
1711929300000|2024-03-31 23:55:00|14.16|14.06|14.17|14.07|14.17|14.07|14.16|14.06|2
1711929600000|2024-04-01 00:00:00|14.15|14.05|14.18|14.08|14.18|14.08|14.14|14.04|7
1711929900000|2024-04-01 00:05:00|14.19|14.09|14.21|14.11|14.21|14.11|14.19|14.09|7
1711930200000|2024-04-01 00:10:00|14.2|14.1|14.21|14.11|14.22|14.12|14.2|14.1|4
1711930500000|2024-04-01 00:15:00|14.22|14.12|14.22|14.12|14.23|14.13|14.21|14.11|13
1711930800000|2024-04-01 00:20:00|14.23|14.13|14.22|14.12|14.23|14.13|14.22|14.12|2
1711931100000|2024-04-01 00:25:00|14.23|14.13|14.2|14.1|14.23|14.13|14.2|14.1|8
1711931400000|2024-04-01 00:30:00|14.21|14.11|14.19|14.09|14.21|14.11|14.19|14.09|3
1711931700000|2024-04-01 00:35:00|14.18|14.08|14.18|14.08|14.18|14.08|14.16|14.06|7
1711932000000|2024-04-01 00:40:00|14.17|14.07|14.16|14.06|14.18|14.08|14.15|14.05|8
1711932300000|2024-04-01 00:45:00|14.15|14.05|14.2|14.1|14.2|14.1|14.15|14.05|6
1711932600000|2024-04-01 00:50:00|14.21|14.11|14.21|14.11|14.21|14.11|14.21|14.11|1
1711932900000|2024-04-01 00:55:00|14.2|14.1|14.21|14.11|14.22|14.12|14.19|14.09|10
1711933200000|2024-04-01 01:00:00|14.22|14.12|14.22|14.12|14.22|14.12|14.22|14.12|1
1711933500000|2024-04-01 01:05:00|14.21|14.11|14.21|14.11|14.22|14.12|14.21|14.11|3
1711933800000|2024-04-01 01:10:00|14.2|14.1|14.17|14.07|14.2|14.1|14.17|14.07|3
1711934100000|2024-04-01 01:15:00|14.18|14.08|14.16|14.06|14.19|14.09|14.16|14.06|9
1711934400000|2024-04-01 01:20:00|14.15|14.05|14.18|14.08|14.18|14.08|14.15|14.05|8
1711934700000|2024-04-01 01:25:00|14.17|14.07|14.17|14.07|14.19|14.09|14.17|14.07|10
1711935000000|2024-04-01 01:30:00|14.16|14.06|14.2|14.1|14.2|14.1|14.16|14.06|7
1711935300000|2024-04-01 01:35:00|14.19|14.09|14.18|14.08|14.19|14.09|14.17|14.07|8
1711935600000|2024-04-01 01:40:00|14.17|14.07|14.2|14.1|14.2|14.1|14.17|14.07|12
1711935900000|2024-04-01 01:45:00|14.21|14.11|14.22|14.12|14.22|14.12|14.2|14.1|8
1711936800000|2024-04-01 02:00:00|14.21|14.11|14.21|14.11|14.21|14.11|14.21|14.11|1
1711937100000|2024-04-01 02:05:00|14.2|14.1|14.2|14.1|14.21|14.11|14.2|14.1|3
1711937400000|2024-04-01 02:10:00|14.21|14.11|14.21|14.11|14.21|14.11|14.21|14.11|1
1711937700000|2024-04-01 02:15:00|14.2|14.1|14.2|14.1|14.2|14.1|14.19|14.09|3
1711938000000|2024-04-01 02:20:00|14.21|14.11|14.21|14.11|14.21|14.11|14.2|14.1|3
1711938600000|2024-04-01 02:30:00|14.22|14.12|14.23|14.13|14.24|14.14|14.22|14.12|18
1711938900000|2024-04-01 02:35:00|14.24|14.14|14.27|14.17|14.29|14.19|14.24|14.14|7
1711939200000|2024-04-01 02:40:00|14.28|14.18|14.3|14.2|14.3|14.2|14.27|14.17|15
1711940400000|2024-04-01 03:00:00|14.29|14.19|14.29|14.19|14.29|14.19|14.29|14.19|1
1711940700000|2024-04-01 03:05:00|14.28|14.18|14.28|14.18|14.28|14.18|14.28|14.18|1
1711941300000|2024-04-01 03:15:00|14.27|14.17|14.25|14.15|14.27|14.17|14.25|14.15|6
1711941600000|2024-04-01 03:20:00|14.26|14.16|14.26|14.16|14.27|14.17|14.25|14.15|5
1711941900000|2024-04-01 03:25:00|14.23|14.13|14.21|14.11|14.23|14.13|14.21|14.11|3
1711942200000|2024-04-01 03:30:00|14.22|14.12|14.23|14.13|14.23|14.13|14.21|14.11|6
1711942500000|2024-04-01 03:35:00|14.22|14.12|14.22|14.12|14.23|14.13|14.22|14.12|3
1711942800000|2024-04-01 03:40:00|14.21|14.11|14.2|14.1|14.21|14.11|14.2|14.1|2
1711943100000|2024-04-01 03:45:00|14.21|14.11|14.21|14.11|14.21|14.11|14.18|14.08|9
1711943400000|2024-04-01 03:50:00|14.2|14.1|14.18|14.08|14.21|14.11|14.18|14.08|5
1711943700000|2024-04-01 03:55:00|14.17|14.07|14.18|14.08|14.18|14.08|14.17|14.07|8
1711944000000|2024-04-01 04:00:00|14.17|14.07|14.16|14.06|14.17|14.07|14.16|14.06|6
1711944300000|2024-04-01 04:05:00|14.17|14.07|14.16|14.06|14.17|14.07|14.16|14.06|4
1711944600000|2024-04-01 04:10:00|14.17|14.07|14.16|14.06|14.17|14.07|14.16|14.06|6
1711944900000|2024-04-01 04:15:00|14.15|14.05|14.12|14.02|14.16|14.06|14.12|14.02|8
1711945200000|2024-04-01 04:20:00|14.11|14.01|14.1|14|14.11|14.01|14.1|14|2
1711945500000|2024-04-01 04:25:00|14.09|13.99|14.11|14.01|14.12|14.02|14.08|13.98|19
1711945800000|2024-04-01 04:30:00|14.12|14.02|14.1|14|14.12|14.02|14.1|14|5
1711946100000|2024-04-01 04:35:00|14.11|14.01|14.1|14|14.11|14.01|14.1|14|18
1711946400000|2024-04-01 04:40:00|14.11|14.01|14.09|13.99|14.11|14.01|14.09|13.99|3
1711946700000|2024-04-01 04:45:00|14.08|13.98|14.09|13.99|14.1|14|14.07|13.97|11
1711947000000|2024-04-01 04:50:00|14.1|14|14.11|14.01|14.11|14.01|14.09|13.99|4
1711947600000|2024-04-01 05:00:00|14.12|14.02|14.13|14.03|14.13|14.03|14.12|14.02|4
1711947900000|2024-04-01 05:05:00|14.14|14.04|14.12|14.02|14.14|14.04|14.12|14.02|3
1711948200000|2024-04-01 05:10:00|14.11|14.01|14.17|14.07|14.18|14.08|14.11|14.01|7
1711948500000|2024-04-01 05:15:00|14.18|14.08|14.16|14.06|14.18|14.08|14.16|14.06|3
1711948800000|2024-04-01 05:20:00|14.17|14.07|14.15|14.05|14.18|14.08|14.15|14.05|7
1711949100000|2024-04-01 05:25:00|14.14|14.04|14.16|14.06|14.16|14.06|14.14|14.04|5
1711949400000|2024-04-01 05:30:00|14.15|14.05|14.1|14|14.15|14.05|14.1|14|6
1711949700000|2024-04-01 05:35:00|14.09|13.99|14.06|13.96|14.1|14|14.06|13.96|12
1711950000000|2024-04-01 05:40:00|14.07|13.97|14.08|13.98|14.08|13.98|14.05|13.95|8
1711950300000|2024-04-01 05:45:00|14.06|13.96|13.8|13.7|14.06|13.96|13.75|13.65|68
1711950600000|2024-04-01 05:50:00|13.79|13.69|13.68|13.58|13.79|13.69|13.59|13.49|121
1711950900000|2024-04-01 05:55:00|13.67|13.57|13.67|13.57|13.72|13.62|13.61|13.51|72
1711951200000|2024-04-01 06:00:00|13.66|13.56|13.77|13.67|13.78|13.68|13.62|13.52|58
1711951500000|2024-04-01 06:05:00|13.78|13.68|13.79|13.69|13.79|13.69|13.76|13.66|18
1711951800000|2024-04-01 06:10:00|13.78|13.68|13.75|13.65|13.79|13.69|13.74|13.64|19
1711952100000|2024-04-01 06:15:00|13.76|13.66|13.75|13.65|13.82|13.72|13.75|13.65|13
1711952400000|2024-04-01 06:20:00|13.76|13.66|13.79|13.69|13.84|13.74|13.75|13.65|18
1711952700000|2024-04-01 06:25:00|13.77|13.67|13.8|13.7|13.8|13.7|13.74|13.64|17
1711953000000|2024-04-01 06:30:00|13.79|13.69|13.82|13.72|13.84|13.74|13.76|13.66|17
1711953300000|2024-04-01 06:35:00|13.83|13.73|13.86|13.76|13.86|13.76|13.83|13.73|12
1711953600000|2024-04-01 06:40:00|13.85|13.75|13.85|13.75|13.86|13.76|13.82|13.72|12
1711953900000|2024-04-01 06:45:00|13.84|13.74|13.79|13.69|13.84|13.74|13.79|13.69|8
1711954200000|2024-04-01 06:50:00|13.78|13.68|13.8|13.7|13.8|13.7|13.75|13.65|10
1711954500000|2024-04-01 06:55:00|13.81|13.71|13.8|13.7|13.81|13.71|13.79|13.69|6
1711954800000|2024-04-01 07:00:00|13.79|13.69|13.82|13.72|13.82|13.72|13.78|13.68|10
1711955100000|2024-04-01 07:05:00|13.81|13.71|13.84|13.74|13.87|13.77|13.81|13.71|15
1711955400000|2024-04-01 07:10:00|13.83|13.73|13.83|13.73|13.83|13.73|13.82|13.72|3
1711955700000|2024-04-01 07:15:00|13.82|13.72|13.82|13.72|13.82|13.72|13.81|13.71|3
1711956000000|2024-04-01 07:20:00|13.81|13.71|13.83|13.73|13.84|13.74|13.81|13.71|10
1711956300000|2024-04-01 07:25:00|13.82|13.72|13.84|13.74|13.85|13.75|13.8|13.7|8
1711956600000|2024-04-01 07:30:00|13.85|13.75|13.81|13.71|13.87|13.77|13.8|13.7|9
1711956900000|2024-04-01 07:35:00|13.82|13.72|13.82|13.72|13.85|13.75|13.81|13.71|9
1711957200000|2024-04-01 07:40:00|13.81|13.71|13.81|13.71|13.83|13.73|13.8|13.7|16
1711957500000|2024-04-01 07:45:00|13.82|13.72|13.85|13.75|13.85|13.75|13.82|13.72|6
1711957800000|2024-04-01 07:50:00|13.86|13.76|13.86|13.76|13.86|13.76|13.85|13.75|3
1711958100000|2024-04-01 07:55:00|13.87|13.77|13.85|13.75|13.87|13.77|13.84|13.74|11
1711958400000|2024-04-01 08:00:00|13.84|13.74|13.8|13.7|13.85|13.75|13.8|13.7|8
1711958700000|2024-04-01 08:05:00|13.79|13.69|13.75|13.65|13.79|13.69|13.75|13.65|9
1711959000000|2024-04-01 08:10:00|13.77|13.67|13.71|13.61|13.77|13.67|13.69|13.59|20
1711959300000|2024-04-01 08:15:00|13.7|13.6|13.71|13.61|13.73|13.63|13.68|13.58|16
1711959600000|2024-04-01 08:20:00|13.7|13.6|13.68|13.58|13.7|13.6|13.68|13.58|9
1711959900000|2024-04-01 08:25:00|13.67|13.57|13.69|13.59|13.69|13.59|13.65|13.55|11
1711960200000|2024-04-01 08:30:00|13.67|13.57|13.7|13.6|13.7|13.6|13.64|13.54|11
1711960500000|2024-04-01 08:35:00|13.69|13.59|13.7|13.6|13.7|13.6|13.66|13.56|9
1711960800000|2024-04-01 08:40:00|13.69|13.59|13.7|13.6|13.7|13.6|13.68|13.58|8
1711961100000|2024-04-01 08:45:00|13.71|13.61|13.67|13.57|13.71|13.61|13.67|13.57|4
1711961400000|2024-04-01 08:50:00|13.66|13.56|13.72|13.62|13.72|13.62|13.66|13.56|15
1711961700000|2024-04-01 08:55:00|13.71|13.61|13.67|13.57|13.71|13.61|13.66|13.56|11
1711962000000|2024-04-01 09:00:00|13.68|13.58|13.7|13.6|13.73|13.63|13.67|13.57|25
1711962300000|2024-04-01 09:05:00|13.69|13.59|13.71|13.61|13.72|13.62|13.67|13.57|11
1711962600000|2024-04-01 09:10:00|13.72|13.62|13.72|13.62|13.72|13.62|13.71|13.61|5
1711962900000|2024-04-01 09:15:00|13.71|13.61|13.66|13.56|13.71|13.61|13.66|13.56|10
1711963200000|2024-04-01 09:20:00|13.67|13.57|13.69|13.59|13.69|13.59|13.67|13.57|7
1711963500000|2024-04-01 09:25:00|13.7|13.6|13.71|13.61|13.71|13.61|13.7|13.6|2
1711963800000|2024-04-01 09:30:00|13.72|13.62|13.68|13.58|13.72|13.62|13.68|13.58|12
1711964100000|2024-04-01 09:35:00|13.69|13.59|13.69|13.59|13.7|13.6|13.68|13.58|11
1711964400000|2024-04-01 09:40:00|13.68|13.58|13.67|13.57|13.69|13.59|13.66|13.56|16
1711964700000|2024-04-01 09:45:00|13.66|13.56|13.7|13.6|13.7|13.6|13.66|13.56|9
1711965000000|2024-04-01 09:50:00|13.69|13.59|13.66|13.56|13.69|13.59|13.64|13.54|11
1711965300000|2024-04-01 09:55:00|13.65|13.55|13.68|13.58|13.68|13.58|13.65|13.55|6
1711965600000|2024-04-01 10:00:00|13.67|13.57|13.7|13.6|13.7|13.6|13.67|13.57|6
1711965900000|2024-04-01 10:05:00|13.69|13.59|13.67|13.57|13.69|13.59|13.65|13.55|7
1711966200000|2024-04-01 10:10:00|13.68|13.58|13.7|13.6|13.71|13.61|13.68|13.58|5
1711966500000|2024-04-01 10:15:00|13.69|13.59|13.66|13.56|13.69|13.59|13.66|13.56|4
1711966800000|2024-04-01 10:20:00|13.65|13.55|13.64|13.54|13.66|13.56|13.62|13.52|8
1711967100000|2024-04-01 10:25:00|13.63|13.53|13.63|13.53|13.64|13.54|13.63|13.53|3
1711967400000|2024-04-01 10:30:00|13.64|13.54|13.64|13.54|13.64|13.54|13.62|13.52|11
1711967700000|2024-04-01 10:35:00|13.65|13.55|13.7|13.6|13.7|13.6|13.64|13.54|8
1711968000000|2024-04-01 10:40:00|13.69|13.59|13.69|13.59|13.69|13.59|13.69|13.59|1
1711968300000|2024-04-01 10:45:00|13.7|13.6|13.71|13.61|13.71|13.61|13.69|13.59|6
1711968600000|2024-04-01 10:50:00|13.7|13.6|13.75|13.65|13.75|13.65|13.69|13.59|10
1711968900000|2024-04-01 10:55:00|13.74|13.64|13.74|13.64|13.75|13.65|13.74|13.64|5
1711969200000|2024-04-01 11:00:00|13.73|13.63|13.74|13.64|13.74|13.64|13.72|13.62|8
1711969500000|2024-04-01 11:05:00|13.73|13.63|13.76|13.66|13.76|13.66|13.71|13.61|7
1711969800000|2024-04-01 11:10:00|13.77|13.67|13.77|13.67|13.78|13.68|13.76|13.66|8
1711970100000|2024-04-01 11:15:00|13.76|13.66|13.76|13.66|13.77|13.67|13.76|13.66|5
1711970400000|2024-04-01 11:20:00|13.75|13.65|13.75|13.65|13.75|13.65|13.73|13.63|11
1711970700000|2024-04-01 11:25:00|13.74|13.64|13.74|13.64|13.75|13.65|13.74|13.64|15
1711971000000|2024-04-01 11:30:00|13.73|13.63|13.69|13.59|13.74|13.64|13.68|13.58|13
1711971300000|2024-04-01 11:35:00|13.68|13.58|13.65|13.55|13.69|13.59|13.65|13.55|7
1711971600000|2024-04-01 11:40:00|13.66|13.56|13.67|13.57|13.67|13.57|13.65|13.55|8
1711971900000|2024-04-01 11:45:00|13.68|13.58|13.65|13.55|13.69|13.59|13.65|13.55|10
1711972200000|2024-04-01 11:50:00|13.64|13.54|13.66|13.56|13.68|13.58|13.64|13.54|12
1711972500000|2024-04-01 11:55:00|13.65|13.55|13.63|13.53|13.66|13.56|13.63|13.53|7
1711972800000|2024-04-01 12:00:00|13.62|13.52|13.66|13.56|13.66|13.56|13.62|13.52|5
1711973100000|2024-04-01 12:05:00|13.64|13.54|13.68|13.58|13.68|13.58|13.63|13.53|9
1711973400000|2024-04-01 12:10:00|13.69|13.59|13.68|13.58|13.69|13.59|13.68|13.58|4
1711973700000|2024-04-01 12:15:00|13.69|13.59|13.74|13.64|13.74|13.64|13.69|13.59|10
1711974000000|2024-04-01 12:20:00|13.73|13.63|13.73|13.63|13.73|13.63|13.72|13.62|5
1711974300000|2024-04-01 12:25:00|13.75|13.65|13.75|13.65|13.75|13.65|13.75|13.65|1
1711974600000|2024-04-01 12:30:00|13.74|13.64|13.75|13.65|13.76|13.66|13.73|13.63|7
1711974900000|2024-04-01 12:35:00|13.74|13.64|13.73|13.63|13.74|13.64|13.72|13.62|3
1711975200000|2024-04-01 12:40:00|13.74|13.64|13.77|13.67|13.78|13.68|13.74|13.64|21
1711975500000|2024-04-01 12:45:00|13.78|13.68|13.77|13.67|13.78|13.68|13.76|13.66|6
1711975800000|2024-04-01 12:50:00|13.78|13.68|13.78|13.68|13.78|13.68|13.77|13.67|9
1711976100000|2024-04-01 12:55:00|13.79|13.69|13.81|13.71|13.81|13.71|13.79|13.69|3
1711976400000|2024-04-01 13:00:00|13.8|13.7|13.77|13.67|13.81|13.71|13.76|13.66|16
1711976700000|2024-04-01 13:05:00|13.76|13.66|13.78|13.68|13.79|13.69|13.76|13.66|8
1711977000000|2024-04-01 13:10:00|13.79|13.69|13.76|13.66|13.79|13.69|13.75|13.65|10
1711977300000|2024-04-01 13:15:00|13.75|13.65|13.73|13.63|13.75|13.65|13.72|13.62|7
1711977600000|2024-04-01 13:20:00|13.72|13.62|13.73|13.63|13.76|13.66|13.7|13.6|14
1711977900000|2024-04-01 13:25:00|13.74|13.64|13.8|13.7|13.8|13.7|13.74|13.64|12
1711978200000|2024-04-01 13:30:00|13.82|13.72|13.77|13.67|13.82|13.72|13.77|13.67|18
1711978500000|2024-04-01 13:35:00|13.78|13.68|13.81|13.71|13.81|13.71|13.77|13.67|11
1711978800000|2024-04-01 13:40:00|13.82|13.72|13.81|13.71|13.85|13.75|13.79|13.69|20
1711979100000|2024-04-01 13:45:00|13.82|13.72|13.81|13.71|13.83|13.73|13.79|13.69|10
1711979400000|2024-04-01 13:50:00|13.82|13.72|13.79|13.69|13.82|13.72|13.79|13.69|10
1711979700000|2024-04-01 13:55:00|13.78|13.68|13.78|13.68|13.8|13.7|13.77|13.67|17
1711980000000|2024-04-01 14:00:00|13.79|13.69|13.76|13.66|13.83|13.73|13.75|13.65|24
1711980300000|2024-04-01 14:05:00|13.75|13.65|13.73|13.63|13.76|13.66|13.72|13.62|15
1711980600000|2024-04-01 14:10:00|13.72|13.62|13.7|13.6|13.74|13.64|13.68|13.58|51
1711980900000|2024-04-01 14:15:00|13.71|13.61|13.68|13.58|13.73|13.63|13.68|13.58|27
1711981200000|2024-04-01 14:20:00|13.66|13.56|13.66|13.56|13.68|13.58|13.64|13.54|21
1711981500000|2024-04-01 14:25:00|13.65|13.55|13.64|13.54|13.65|13.55|13.64|13.54|8
1711981800000|2024-04-01 14:30:00|13.65|13.55|13.61|13.51|13.66|13.56|13.61|13.51|13
1711982100000|2024-04-01 14:35:00|13.6|13.5|13.55|13.45|13.6|13.5|13.52|13.42|50
1711982400000|2024-04-01 14:40:00|13.56|13.46|13.47|13.37|13.57|13.47|13.47|13.37|40
1711982700000|2024-04-01 14:45:00|13.46|13.36|13.51|13.41|13.57|13.47|13.46|13.36|45
1711983000000|2024-04-01 14:50:00|13.5|13.4|13.46|13.36|13.51|13.41|13.4|13.3|29
1711983300000|2024-04-01 14:55:00|13.47|13.37|13.42|13.32|13.49|13.39|13.42|13.32|51
1711983600000|2024-04-01 15:00:00|13.43|13.33|13.44|13.34|13.52|13.42|13.4|13.3|56
1711983900000|2024-04-01 15:05:00|13.45|13.35|13.32|13.22|13.45|13.35|13.32|13.22|79
1711984200000|2024-04-01 15:10:00|13.33|13.23|13.37|13.27|13.38|13.28|13.27|13.17|88
1711984500000|2024-04-01 15:15:00|13.36|13.26|13.42|13.32|13.42|13.32|13.31|13.21|52
1711984800000|2024-04-01 15:20:00|13.41|13.31|13.43|13.33|13.44|13.34|13.39|13.29|43
1711985100000|2024-04-01 15:25:00|13.44|13.34|13.46|13.36|13.46|13.36|13.4|13.3|28
1711985400000|2024-04-01 15:30:00|13.47|13.37|13.45|13.35|13.47|13.37|13.42|13.32|25
1711985700000|2024-04-01 15:35:00|13.46|13.36|13.45|13.35|13.48|13.38|13.45|13.35|8
1711986000000|2024-04-01 15:40:00|13.44|13.34|13.44|13.34|13.46|13.36|13.44|13.34|7
1711986300000|2024-04-01 15:45:00|13.43|13.33|13.44|13.34|13.47|13.37|13.4|13.3|24
1711986600000|2024-04-01 15:50:00|13.45|13.35|13.35|13.25|13.45|13.35|13.34|13.24|21
1711986900000|2024-04-01 15:55:00|13.34|13.24|13.33|13.23|13.36|13.26|13.31|13.21|19
1711987200000|2024-04-01 16:00:00|13.32|13.22|13.35|13.25|13.36|13.26|13.31|13.21|26
1711987500000|2024-04-01 16:05:00|13.34|13.24|13.37|13.27|13.38|13.28|13.33|13.23|16
1711987800000|2024-04-01 16:10:00|13.38|13.28|13.38|13.28|13.39|13.29|13.37|13.27|7
1711988100000|2024-04-01 16:15:00|13.39|13.29|13.37|13.27|13.39|13.29|13.33|13.23|14
1711988400000|2024-04-01 16:20:00|13.36|13.26|13.4|13.3|13.41|13.31|13.36|13.26|9
1711988700000|2024-04-01 16:25:00|13.41|13.31|13.41|13.31|13.41|13.31|13.4|13.3|3
1711989000000|2024-04-01 16:30:00|13.4|13.3|13.38|13.28|13.4|13.3|13.36|13.26|13
1711989300000|2024-04-01 16:35:00|13.37|13.27|13.35|13.25|13.38|13.28|13.32|13.22|43
1711989600000|2024-04-01 16:40:00|13.37|13.27|13.37|13.27|13.38|13.28|13.35|13.25|16
1711989900000|2024-04-01 16:45:00|13.36|13.26|13.37|13.27|13.38|13.28|13.34|13.24|14
1711990200000|2024-04-01 16:50:00|13.38|13.28|13.41|13.31|13.41|13.31|13.37|13.27|12
1711990500000|2024-04-01 16:55:00|13.39|13.29|13.37|13.27|13.39|13.29|13.37|13.27|2
1711990800000|2024-04-01 17:00:00|13.36|13.26|13.36|13.26|13.4|13.3|13.35|13.25|28
1711991100000|2024-04-01 17:05:00|13.35|13.25|13.34|13.24|13.37|13.27|13.34|13.24|24
1711991400000|2024-04-01 17:10:00|13.33|13.23|13.35|13.25|13.37|13.27|13.32|13.22|15
1711991700000|2024-04-01 17:15:00|13.36|13.26|13.37|13.27|13.37|13.27|13.33|13.23|13
1711992000000|2024-04-01 17:20:00|13.38|13.28|13.32|13.22|13.38|13.28|13.32|13.22|17
1711992300000|2024-04-01 17:25:00|13.33|13.23|13.31|13.21|13.33|13.23|13.31|13.21|5
1711992600000|2024-04-01 17:30:00|13.32|13.22|13.35|13.25|13.36|13.26|13.31|13.21|11
1711992900000|2024-04-01 17:35:00|13.34|13.24|13.31|13.21|13.34|13.24|13.29|13.19|24
1711993200000|2024-04-01 17:40:00|13.32|13.22|13.35|13.25|13.36|13.26|13.32|13.22|12
1711993500000|2024-04-01 17:45:00|13.33|13.23|13.3|13.2|13.35|13.25|13.3|13.2|18
1711993800000|2024-04-01 17:50:00|13.32|13.22|13.34|13.24|13.34|13.24|13.32|13.22|12
1711994100000|2024-04-01 17:55:00|13.35|13.25|13.37|13.27|13.38|13.28|13.35|13.25|4
1711994400000|2024-04-01 18:00:00|13.36|13.26|13.33|13.23|13.36|13.26|13.33|13.23|4
1711994700000|2024-04-01 18:05:00|13.32|13.22|13.3|13.2|13.32|13.22|13.3|13.2|9
1711995000000|2024-04-01 18:10:00|13.29|13.19|13.3|13.2|13.32|13.22|13.29|13.19|5
1711995300000|2024-04-01 18:15:00|13.31|13.21|13.34|13.24|13.35|13.25|13.31|13.21|14
1711995600000|2024-04-01 18:20:00|13.35|13.25|13.33|13.23|13.36|13.26|13.33|13.23|11
1711995900000|2024-04-01 18:25:00|13.32|13.22|13.34|13.24|13.35|13.25|13.32|13.22|7
1711996200000|2024-04-01 18:30:00|13.35|13.25|13.32|13.22|13.36|13.26|13.3|13.2|17
1711996500000|2024-04-01 18:35:00|13.34|13.24|13.32|13.22|13.36|13.26|13.32|13.22|11
1711996800000|2024-04-01 18:40:00|13.33|13.23|13.35|13.25|13.36|13.26|13.32|13.22|14
1711997100000|2024-04-01 18:45:00|13.36|13.26|13.37|13.27|13.37|13.27|13.35|13.25|22
1711997400000|2024-04-01 18:50:00|13.38|13.28|13.38|13.28|13.38|13.28|13.36|13.26|11
1711997700000|2024-04-01 18:55:00|13.37|13.27|13.37|13.27|13.37|13.27|13.36|13.26|13
1711998000000|2024-04-01 19:00:00|13.38|13.28|13.37|13.27|13.38|13.28|13.37|13.27|12
1711998300000|2024-04-01 19:05:00|13.38|13.28|13.4|13.3|13.4|13.3|13.38|13.28|7
1711998600000|2024-04-01 19:10:00|13.41|13.31|13.4|13.3|13.41|13.31|13.4|13.3|4
1711998900000|2024-04-01 19:15:00|13.41|13.31|13.4|13.3|13.41|13.31|13.4|13.3|2
1711999200000|2024-04-01 19:20:00|13.41|13.31|13.42|13.32|13.42|13.32|13.4|13.3|4
1711999500000|2024-04-01 19:25:00|13.43|13.33|13.42|13.32|13.43|13.33|13.42|13.32|2
1711999800000|2024-04-01 19:30:00|13.41|13.31|13.42|13.32|13.44|13.34|13.41|13.31|8
1712000100000|2024-04-01 19:35:00|13.41|13.31|13.42|13.32|13.42|13.32|13.4|13.3|5
1712000400000|2024-04-01 19:40:00|13.43|13.33|13.45|13.35|13.46|13.36|13.43|13.33|4
1712000700000|2024-04-01 19:45:00|13.44|13.34|13.45|13.35|13.46|13.36|13.44|13.34|4
1712001000000|2024-04-01 19:50:00|13.46|13.36|13.46|13.36|13.46|13.36|13.46|13.36|1
1712001300000|2024-04-01 19:55:00|13.48|13.38|13.48|13.38|13.48|13.38|13.48|13.38|1
1712001600000|2024-04-01 20:00:00|13.51|13.41|13.49|13.39|13.51|13.41|13.49|13.39|2
1712001900000|2024-04-01 20:05:00|13.5|13.4|13.5|13.4|13.5|13.4|13.5|13.4|1
1712003100000|2024-04-01 20:25:00|13.49|13.39|13.49|13.39|13.49|13.39|13.49|13.39|1
1712003400000|2024-04-01 20:30:00|13.5|13.4|13.5|13.4|13.5|13.4|13.5|13.4|1
1712003700000|2024-04-01 20:35:00|13.52|13.42|13.52|13.42|13.52|13.42|13.52|13.42|1
1712005200000|2024-04-01 21:00:00|13.51|13.41|13.48|13.38|13.51|13.41|13.47|13.37|14
1712005500000|2024-04-01 21:05:00|13.47|13.37|13.49|13.39|13.49|13.39|13.47|13.37|3
1712005800000|2024-04-01 21:10:00|13.5|13.4|13.52|13.42|13.52|13.42|13.49|13.39|9
1712006100000|2024-04-01 21:15:00|13.51|13.41|13.51|13.41|13.52|13.42|13.5|13.4|7
1712006400000|2024-04-01 21:20:00|13.52|13.42|13.52|13.42|13.52|13.42|13.51|13.41|3
1712006700000|2024-04-01 21:25:00|13.51|13.41|13.52|13.42|13.52|13.42|13.51|13.41|2
1712007000000|2024-04-01 21:30:00|13.51|13.41|13.52|13.42|13.52|13.42|13.51|13.41|2
1712007900000|2024-04-01 21:45:00|13.51|13.41|13.51|13.41|13.51|13.41|13.51|13.41|1
1712008200000|2024-04-01 21:50:00|13.52|13.42|13.51|13.41|13.52|13.42|13.51|13.41|10
1712008500000|2024-04-01 21:55:00|13.52|13.42|13.52|13.42|13.52|13.42|13.51|13.41|3
1712008800000|2024-04-01 22:00:00|13.53|13.43|13.52|13.42|13.53|13.43|13.52|13.42|2
1712009100000|2024-04-01 22:05:00|13.53|13.43|13.54|13.44|13.54|13.44|13.53|13.43|2
1712009700000|2024-04-01 22:15:00|13.55|13.45|13.55|13.45|13.55|13.45|13.55|13.45|1
1712010000000|2024-04-01 22:20:00|13.56|13.46|13.56|13.46|13.56|13.46|13.56|13.46|1
1712010600000|2024-04-01 22:30:00|13.58|13.48|13.58|13.48|13.58|13.48|13.58|13.48|1
1712010900000|2024-04-01 22:35:00|13.57|13.47|13.57|13.47|13.57|13.47|13.57|13.47|1
1712011200000|2024-04-01 22:40:00|13.58|13.48|13.58|13.48|13.59|13.49|13.58|13.48|3
1712011500000|2024-04-01 22:45:00|13.59|13.49|13.61|13.51|13.61|13.51|13.59|13.49|3
1712011800000|2024-04-01 22:50:00|13.6|13.5|13.61|13.51|13.61|13.51|13.6|13.5|2
1712012400000|2024-04-01 23:00:00|13.6|13.5|13.6|13.5|13.6|13.5|13.59|13.49|3
1712012700000|2024-04-01 23:05:00|13.61|13.51|13.62|13.52|13.62|13.52|13.61|13.51|2
1712013300000|2024-04-01 23:15:00|13.63|13.53|13.63|13.53|13.63|13.53|13.63|13.53|1
1712013900000|2024-04-01 23:25:00|13.62|13.52|13.63|13.53|13.63|13.53|13.62|13.52|2
1712014200000|2024-04-01 23:30:00|13.64|13.54|13.64|13.54|13.64|13.54|13.64|13.54|1
1712014500000|2024-04-01 23:35:00|13.65|13.55|13.65|13.55|13.65|13.55|13.65|13.55|1
1712015100000|2024-04-01 23:45:00|13.64|13.54|13.64|13.54|13.65|13.55|13.64|13.54|3
1712015400000|2024-04-01 23:50:00|13.63|13.53|13.63|13.53|13.63|13.53|13.63|13.53|1
1712015700000|2024-04-01 23:55:00|13.62|13.52|13.62|13.52|13.62|13.52|13.62|13.52|1
1712016000000|2024-04-02 00:00:00|13.61|13.51|13.59|13.49|13.61|13.51|13.59|13.49|4
1712016300000|2024-04-02 00:05:00|13.57|13.47|13.55|13.45|13.57|13.47|13.55|13.45|2
1712016600000|2024-04-02 00:10:00|13.54|13.44|13.54|13.44|13.55|13.45|13.54|13.44|3
1712017500000|2024-04-02 00:25:00|13.53|13.43|13.53|13.43|13.54|13.44|13.53|13.43|3
1712017800000|2024-04-02 00:30:00|13.54|13.44|13.45|13.35|13.54|13.44|13.45|13.35|5
1712018100000|2024-04-02 00:35:00|13.44|13.34|13.42|13.32|13.44|13.34|13.42|13.32|2
1712018400000|2024-04-02 00:40:00|13.41|13.31|13.41|13.31|13.41|13.31|13.4|13.3|5
1712018700000|2024-04-02 00:45:00|13.42|13.32|13.48|13.38|13.48|13.38|13.42|13.32|10
1712019000000|2024-04-02 00:50:00|13.49|13.39|13.46|13.36|13.49|13.39|13.46|13.36|5
1712019300000|2024-04-02 00:55:00|13.45|13.35|13.45|13.35|13.45|13.35|13.45|13.35|1
1712019600000|2024-04-02 01:00:00|13.44|13.34|13.47|13.37|13.48|13.38|13.44|13.34|6
1712019900000|2024-04-02 01:05:00|13.48|13.38|13.49|13.39|13.5|13.4|13.48|13.38|4
1712020200000|2024-04-02 01:10:00|13.48|13.38|13.5|13.4|13.51|13.41|13.48|13.38|4
1712020500000|2024-04-02 01:15:00|13.51|13.41|13.48|13.38|13.51|13.41|13.47|13.37|9
1712020800000|2024-04-02 01:20:00|13.49|13.39|13.51|13.41|13.51|13.41|13.49|13.39|2
1712021100000|2024-04-02 01:25:00|13.5|13.4|13.49|13.39|13.5|13.4|13.49|13.39|2
1712021400000|2024-04-02 01:30:00|13.51|13.41|13.52|13.42|13.52|13.42|13.49|13.39|6
1712021700000|2024-04-02 01:35:00|13.53|13.43|13.56|13.46|13.56|13.46|13.53|13.43|3
1712022000000|2024-04-02 01:40:00|13.57|13.47|13.64|13.54|13.64|13.54|13.56|13.46|14
1712022300000|2024-04-02 01:45:00|13.63|13.53|13.61|13.51|13.64|13.54|13.58|13.48|15
1712022600000|2024-04-02 01:50:00|13.62|13.52|13.61|13.51|13.64|13.54|13.6|13.5|15
1712022900000|2024-04-02 01:55:00|13.62|13.52|13.6|13.5|13.62|13.52|13.6|13.5|7
1712023200000|2024-04-02 02:00:00|13.59|13.49|13.61|13.51|13.62|13.52|13.59|13.49|11
1712023500000|2024-04-02 02:05:00|13.62|13.52|13.6|13.5|13.62|13.52|13.6|13.5|13
1712023800000|2024-04-02 02:10:00|13.59|13.49|13.57|13.47|13.59|13.49|13.57|13.47|5
1712024100000|2024-04-02 02:15:00|13.58|13.48|13.56|13.46|13.58|13.48|13.54|13.44|12
1712024400000|2024-04-02 02:20:00|13.55|13.45|13.52|13.42|13.56|13.46|13.52|13.42|8
1712024700000|2024-04-02 02:25:00|13.51|13.41|13.41|13.31|13.51|13.41|13.41|13.31|12
1712025000000|2024-04-02 02:30:00|13.42|13.32|13.39|13.29|13.46|13.36|13.38|13.28|28
1712025300000|2024-04-02 02:35:00|13.4|13.3|13.06|12.96|13.4|13.3|13.05|12.95|105
1712025600000|2024-04-02 02:40:00|13.07|12.97|13.1|13|13.15|13.05|12.98|12.88|119
1712025900000|2024-04-02 02:45:00|13.11|13.01|13.18|13.08|13.19|13.09|13.09|12.99|53
1712026200000|2024-04-02 02:50:00|13.19|13.09|13.14|13.04|13.22|13.12|13.13|13.03|38
1712026500000|2024-04-02 02:55:00|13.15|13.05|13.16|13.06|13.21|13.11|13.15|13.05|14
1712026800000|2024-04-02 03:00:00|13.15|13.05|13.24|13.14|13.24|13.14|13.15|13.05|22
1712027100000|2024-04-02 03:05:00|13.25|13.15|13.19|13.09|13.25|13.15|13.16|13.06|10
1712027400000|2024-04-02 03:10:00|13.18|13.08|13.17|13.07|13.19|13.09|13.13|13.03|17
1712027700000|2024-04-02 03:15:00|13.18|13.08|13.15|13.05|13.19|13.09|13.09|12.99|23
1712028000000|2024-04-02 03:20:00|13.14|13.04|13.11|13.01|13.15|13.05|13.08|12.98|34
1712028300000|2024-04-02 03:25:00|13.13|13.03|13.13|13.03|13.14|13.04|13.08|12.98|18
1712028600000|2024-04-02 03:30:00|13.14|13.04|13.07|12.97|13.14|13.04|13.07|12.97|13
1712028900000|2024-04-02 03:35:00|13.08|12.98|13.09|12.99|13.1|13|13.07|12.97|8
1712029200000|2024-04-02 03:40:00|13.1|13|13.06|12.96|13.11|13.01|13.06|12.96|4
1712029500000|2024-04-02 03:45:00|13.07|12.97|13.09|12.99|13.12|13.02|13.07|12.97|8
1712029800000|2024-04-02 03:50:00|13.06|12.96|13.07|12.97|13.09|12.99|13.05|12.95|10
1712030100000|2024-04-02 03:55:00|13.08|12.98|13.1|13|13.1|13|13.08|12.98|9
1712030400000|2024-04-02 04:00:00|13.09|12.99|13.16|13.06|13.16|13.06|13.09|12.99|7
1712030700000|2024-04-02 04:05:00|13.17|13.07|13.12|13.02|13.17|13.07|13.11|13.01|8
1712031000000|2024-04-02 04:10:00|13.11|13.01|13.12|13.02|13.12|13.02|13.09|12.99|4
1712031300000|2024-04-02 04:15:00|13.13|13.03|13.1|13|13.15|13.05|13.1|13|7
1712031600000|2024-04-02 04:20:00|13.13|13.03|13.15|13.05|13.15|13.05|13.12|13.02|5
1712031900000|2024-04-02 04:25:00|13.16|13.06|13.17|13.07|13.17|13.07|13.16|13.06|2
1712032200000|2024-04-02 04:30:00|13.16|13.06|13.16|13.06|13.16|13.06|13.16|13.06|1
1712032500000|2024-04-02 04:35:00|13.18|13.08|13.16|13.06|13.18|13.08|13.16|13.06|3
1712032800000|2024-04-02 04:40:00|13.15|13.05|13.15|13.05|13.15|13.05|13.15|13.05|1
1712033100000|2024-04-02 04:45:00|13.14|13.04|13.14|13.04|13.14|13.04|13.14|13.04|1
1712033400000|2024-04-02 04:50:00|13.13|13.03|13.08|12.98|13.13|13.03|13.08|12.98|15
1712033700000|2024-04-02 04:55:00|13.07|12.97|13.09|12.99|13.1|13|13.07|12.97|73
1712034000000|2024-04-02 05:00:00|13.1|13|13.11|13.01|13.13|13.03|13.07|12.97|32
1712034300000|2024-04-02 05:05:00|13.1|13|13.1|13|13.13|13.03|13.1|13|18
1712034600000|2024-04-02 05:10:00|13.09|12.99|13.07|12.97|13.1|13|13.06|12.96|23
1712034900000|2024-04-02 05:15:00|13.06|12.96|12.99|12.89|13.06|12.96|12.98|12.88|35
1712035200000|2024-04-02 05:20:00|12.98|12.88|12.98|12.88|13.02|12.92|12.96|12.86|69
1712035500000|2024-04-02 05:25:00|12.99|12.89|13.01|12.91|13.01|12.91|12.97|12.87|37
1712035800000|2024-04-02 05:30:00|13.02|12.92|13.03|12.93|13.04|12.94|13|12.9|52
1712036100000|2024-04-02 05:35:00|13.02|12.92|13.03|12.93|13.07|12.97|13.02|12.92|38
1712036400000|2024-04-02 05:40:00|13.02|12.92|13.09|12.99|13.09|12.99|13.02|12.92|30
1712036700000|2024-04-02 05:45:00|13.08|12.98|13.08|12.98|13.1|13|13.04|12.94|65
1712037000000|2024-04-02 05:50:00|13.09|12.99|13.09|12.99|13.1|13|13.04|12.94|38
1712037300000|2024-04-02 05:55:00|13.1|13|13.11|13.01|13.12|13.02|13.08|12.98|38
1712037600000|2024-04-02 06:00:00|13.12|13.02|13.14|13.04|13.14|13.04|13.11|13.01|35
1712037900000|2024-04-02 06:05:00|13.15|13.05|13.16|13.06|13.16|13.06|13.14|13.04|14
1712038200000|2024-04-02 06:10:00|13.17|13.07|13.16|13.06|13.17|13.07|13.16|13.06|10
1712038500000|2024-04-02 06:15:00|13.17|13.07|13.17|13.07|13.18|13.08|13.15|13.05|27
1712038800000|2024-04-02 06:20:00|13.16|13.06|13.15|13.05|13.17|13.07|13.14|13.04|10
1712039100000|2024-04-02 06:25:00|13.14|13.04|13.16|13.06|13.17|13.07|13.13|13.03|17
1712039400000|2024-04-02 06:30:00|13.15|13.05|13.17|13.07|13.18|13.08|13.14|13.04|11
1712039700000|2024-04-02 06:35:00|13.16|13.06|13.17|13.07|13.17|13.07|13.16|13.06|2
1712040000000|2024-04-02 06:40:00|13.18|13.08|13.21|13.11|13.21|13.11|13.18|13.08|4
1712040300000|2024-04-02 06:45:00|13.22|13.12|13.21|13.11|13.22|13.12|13.21|13.11|10
1712040600000|2024-04-02 06:50:00|13.2|13.1|13.22|13.12|13.22|13.12|13.19|13.09|33
1712040900000|2024-04-02 06:55:00|13.21|13.11|13.22|13.12|13.22|13.12|13.21|13.11|14
1712041200000|2024-04-02 07:00:00|13.21|13.11|13.19|13.09|13.22|13.12|13.18|13.08|11
1712041500000|2024-04-02 07:05:00|13.2|13.1|13.19|13.09|13.2|13.1|13.19|13.09|6
1712041800000|2024-04-02 07:10:00|13.2|13.1|13.22|13.12|13.22|13.12|13.2|13.1|2
1712042100000|2024-04-02 07:15:00|13.23|13.13|13.24|13.14|13.24|13.14|13.22|13.12|6
1712042400000|2024-04-02 07:20:00|13.25|13.15|13.26|13.16|13.26|13.16|13.25|13.15|2
1712042700000|2024-04-02 07:25:00|13.25|13.15|13.23|13.13|13.25|13.15|13.23|13.13|3
1712043000000|2024-04-02 07:30:00|13.22|13.12|13.22|13.12|13.23|13.13|13.21|13.11|7
1712043300000|2024-04-02 07:35:00|13.21|13.11|13.19|13.09|13.22|13.12|13.17|13.07|25
1712043600000|2024-04-02 07:40:00|13.18|13.08|13.16|13.06|13.19|13.09|13.15|13.05|13
1712043900000|2024-04-02 07:45:00|13.14|13.04|13.15|13.05|13.15|13.05|13.12|13.02|34
1712044200000|2024-04-02 07:50:00|13.14|13.04|13.13|13.03|13.14|13.04|13.12|13.02|14
1712044500000|2024-04-02 07:55:00|13.14|13.04|13.12|13.02|13.14|13.04|13.11|13.01|15
1712044800000|2024-04-02 08:00:00|13.11|13.01|13.1|13|13.16|13.06|13.1|13|48
1712045100000|2024-04-02 08:05:00|13.11|13.01|13.13|13.03|13.14|13.04|13.08|12.98|31
1712045400000|2024-04-02 08:10:00|13.12|13.02|13.1|13|13.13|13.03|13.1|13|5
1712045700000|2024-04-02 08:15:00|13.09|12.99|13.07|12.97|13.11|13.01|13.07|12.97|25
1712046000000|2024-04-02 08:20:00|13.08|12.98|13.07|12.97|13.08|12.98|13.06|12.96|14
1712046300000|2024-04-02 08:25:00|13.08|12.98|13.11|13.01|13.11|13.01|13.07|12.97|36
1712046600000|2024-04-02 08:30:00|13.12|13.02|13.12|13.02|13.15|13.05|13.11|13.01|31
1712046900000|2024-04-02 08:35:00|13.11|13.01|13.09|12.99|13.12|13.02|13.07|12.97|25
1712047200000|2024-04-02 08:40:00|13.08|12.98|13.05|12.95|13.09|12.99|13.05|12.95|20
1712047500000|2024-04-02 08:45:00|13.06|12.96|13.06|12.96|13.09|12.99|13.05|12.95|35
1712047800000|2024-04-02 08:50:00|13.05|12.95|12.97|12.87|13.06|12.96|12.96|12.86|59
1712048100000|2024-04-02 08:55:00|12.96|12.86|12.97|12.87|13|12.9|12.96|12.86|54
1712048400000|2024-04-02 09:00:00|12.98|12.88|12.91|12.81|13.02|12.92|12.88|12.78|114
1712048700000|2024-04-02 09:05:00|12.92|12.82|12.95|12.85|12.98|12.88|12.88|12.78|185
1712049000000|2024-04-02 09:10:00|12.94|12.84|12.98|12.88|12.99|12.89|12.93|12.83|99
1712049300000|2024-04-02 09:15:00|12.99|12.89|13.04|12.94|13.06|12.96|12.98|12.88|76
1712049600000|2024-04-02 09:20:00|13.03|12.93|13.06|12.96|13.06|12.96|13.02|12.92|27
1712049900000|2024-04-02 09:25:00|13.05|12.95|13.06|12.96|13.06|12.96|13.01|12.91|24
1712050200000|2024-04-02 09:30:00|13.05|12.95|13.02|12.92|13.05|12.95|13.02|12.92|23
1712050500000|2024-04-02 09:35:00|13.03|12.93|12.97|12.87|13.03|12.93|12.96|12.86|65
1712050800000|2024-04-02 09:40:00|12.98|12.88|13|12.9|13.05|12.95|12.98|12.88|43
1712051100000|2024-04-02 09:45:00|12.99|12.89|13.04|12.94|13.05|12.95|12.98|12.88|41
1712051400000|2024-04-02 09:50:00|13.03|12.93|13|12.9|13.04|12.94|13|12.9|26
1712051700000|2024-04-02 09:55:00|12.99|12.89|12.97|12.87|12.99|12.89|12.96|12.86|33
1712052000000|2024-04-02 10:00:00|12.96|12.86|12.92|12.82|12.97|12.87|12.91|12.81|53
1712052300000|2024-04-02 10:05:00|12.93|12.83|12.92|12.82|12.94|12.84|12.88|12.78|62
1712052600000|2024-04-02 10:10:00|12.93|12.83|12.89|12.79|12.96|12.86|12.88|12.78|67
1712052900000|2024-04-02 10:15:00|12.88|12.78|12.93|12.83|12.96|12.86|12.88|12.78|58
1712053200000|2024-04-02 10:20:00|12.94|12.84|12.94|12.84|12.97|12.87|12.92|12.82|25
1712053500000|2024-04-02 10:25:00|12.95|12.85|12.97|12.87|12.97|12.87|12.95|12.85|27
1712053800000|2024-04-02 10:30:00|12.96|12.86|12.96|12.86|12.98|12.88|12.95|12.85|21
1712054100000|2024-04-02 10:35:00|12.95|12.85|12.91|12.81|12.96|12.86|12.9|12.8|29
1712054400000|2024-04-02 10:40:00|12.9|12.8|12.89|12.79|12.92|12.82|12.87|12.77|44
1712054700000|2024-04-02 10:45:00|12.88|12.78|12.9|12.8|12.91|12.81|12.86|12.76|65
1712055000000|2024-04-02 10:50:00|12.89|12.79|12.9|12.8|12.93|12.83|12.88|12.78|68
1712055300000|2024-04-02 10:55:00|12.89|12.79|12.95|12.85|12.96|12.86|12.88|12.78|45
1712055600000|2024-04-02 11:00:00|12.94|12.84|12.92|12.82|12.97|12.87|12.91|12.81|61
1712055900000|2024-04-02 11:05:00|12.91|12.81|12.87|12.77|12.93|12.83|12.86|12.76|43
1712056200000|2024-04-02 11:10:00|12.86|12.76|12.84|12.74|12.88|12.78|12.83|12.73|51
1712056500000|2024-04-02 11:15:00|12.85|12.75|12.86|12.76|12.9|12.8|12.83|12.73|62
1712056800000|2024-04-02 11:20:00|12.85|12.75|12.83|12.73|12.86|12.76|12.79|12.69|110
1712057100000|2024-04-02 11:25:00|12.84|12.74|12.78|12.68|12.85|12.75|12.77|12.67|85
1712057400000|2024-04-02 11:30:00|12.77|12.67|12.89|12.79|12.89|12.79|12.77|12.67|135
1712057700000|2024-04-02 11:35:00|12.88|12.78|12.88|12.78|12.89|12.79|12.85|12.75|89
1712058000000|2024-04-02 11:40:00|12.89|12.79|12.93|12.83|12.94|12.84|12.89|12.79|43
1712058300000|2024-04-02 11:45:00|12.94|12.84|12.97|12.87|12.98|12.88|12.93|12.83|50
1712058600000|2024-04-02 11:50:00|12.96|12.86|12.98|12.88|12.99|12.89|12.95|12.85|18
1712058900000|2024-04-02 11:55:00|12.97|12.87|12.98|12.88|12.98|12.88|12.96|12.86|32
1712059200000|2024-04-02 12:00:00|12.97|12.87|12.97|12.87|12.99|12.89|12.96|12.86|29
1712059500000|2024-04-02 12:05:00|12.96|12.86|12.98|12.88|12.99|12.89|12.94|12.84|29
1712059800000|2024-04-02 12:10:00|12.99|12.89|12.98|12.88|12.99|12.89|12.97|12.87|8
1712060100000|2024-04-02 12:15:00|12.99|12.89|13.01|12.91|13.03|12.93|12.98|12.88|19
1712060400000|2024-04-02 12:20:00|13.02|12.92|13.03|12.93|13.03|12.93|13.01|12.91|24
1712060700000|2024-04-02 12:25:00|13.02|12.92|13.02|12.92|13.03|12.93|13.01|12.91|21
1712061000000|2024-04-02 12:30:00|13.01|12.91|12.97|12.87|13.02|12.92|12.97|12.87|27
1712061300000|2024-04-02 12:35:00|12.98|12.88|12.98|12.88|13.01|12.91|12.97|12.87|27
1712061600000|2024-04-02 12:40:00|12.99|12.89|12.98|12.88|13.01|12.91|12.96|12.86|49
1712061900000|2024-04-02 12:45:00|12.97|12.87|12.95|12.85|12.97|12.87|12.95|12.85|17
1712062200000|2024-04-02 12:50:00|12.94|12.84|12.94|12.84|12.94|12.84|12.92|12.82|31
1712062500000|2024-04-02 12:55:00|12.93|12.83|12.96|12.86|12.97|12.87|12.93|12.83|35
1712062800000|2024-04-02 13:00:00|12.95|12.85|12.89|12.79|12.96|12.86|12.88|12.78|43
1712063100000|2024-04-02 13:05:00|12.88|12.78|12.89|12.79|12.9|12.8|12.87|12.77|22
1712063400000|2024-04-02 13:10:00|12.88|12.78|12.93|12.83|12.94|12.84|12.87|12.77|26
1712063700000|2024-04-02 13:15:00|12.92|12.82|12.9|12.8|12.95|12.85|12.87|12.77|47
1712064000000|2024-04-02 13:20:00|12.89|12.79|12.85|12.75|12.91|12.81|12.84|12.74|61
1712064300000|2024-04-02 13:25:00|12.84|12.74|12.81|12.71|12.85|12.75|12.8|12.7|96
1712064600000|2024-04-02 13:30:00|12.8|12.7|12.8|12.7|12.85|12.75|12.78|12.68|125
1712064900000|2024-04-02 13:35:00|12.79|12.69|12.81|12.71|12.83|12.73|12.78|12.68|84
1712065200000|2024-04-02 13:40:00|12.82|12.72|12.84|12.74|12.85|12.75|12.77|12.67|49
1712065500000|2024-04-02 13:45:00|12.85|12.75|12.87|12.77|12.88|12.78|12.85|12.75|27
1712065800000|2024-04-02 13:50:00|12.86|12.76|12.88|12.78|12.89|12.79|12.82|12.72|45
1712066100000|2024-04-02 13:55:00|12.87|12.77|12.88|12.78|12.9|12.8|12.86|12.76|24
1712066400000|2024-04-02 14:00:00|12.89|12.79|12.92|12.82|12.93|12.83|12.88|12.78|32
1712066700000|2024-04-02 14:05:00|12.91|12.81|12.97|12.87|12.98|12.88|12.91|12.81|39
1712067000000|2024-04-02 14:10:00|12.98|12.88|12.98|12.88|12.98|12.88|12.95|12.85|39
1712067300000|2024-04-02 14:15:00|12.97|12.87|12.98|12.88|12.98|12.88|12.97|12.87|4
1712067600000|2024-04-02 14:20:00|12.97|12.87|12.98|12.88|12.98|12.88|12.96|12.86|14
1712067900000|2024-04-02 14:25:00|12.97|12.87|13.01|12.91|13.01|12.91|12.97|12.87|9
1712068200000|2024-04-02 14:30:00|13.02|12.92|13.04|12.94|13.05|12.95|13.01|12.91|47
1712068500000|2024-04-02 14:35:00|13.05|12.95|13.01|12.91|13.05|12.95|13.01|12.91|27
1712068800000|2024-04-02 14:40:00|13.02|12.92|13.05|12.95|13.05|12.95|13|12.9|16
1712069100000|2024-04-02 14:45:00|13.04|12.94|13.01|12.91|13.05|12.95|12.99|12.89|48
1712069400000|2024-04-02 14:50:00|13.02|12.92|13.01|12.91|13.03|12.93|12.99|12.89|30
1712069700000|2024-04-02 14:55:00|13.02|12.92|12.99|12.89|13.02|12.92|12.98|12.88|30
1712070000000|2024-04-02 15:00:00|12.98|12.88|13.02|12.92|13.02|12.92|12.98|12.88|35
1712070300000|2024-04-02 15:05:00|13.01|12.91|13.06|12.96|13.06|12.96|13.01|12.91|18
1712070600000|2024-04-02 15:10:00|13.05|12.95|13.05|12.95|13.07|12.97|13.04|12.94|23
1712070900000|2024-04-02 15:15:00|13.04|12.94|13.03|12.93|13.07|12.97|13.02|12.92|32
1712071200000|2024-04-02 15:20:00|13.04|12.94|13.04|12.94|13.05|12.95|13.03|12.93|13
1712071500000|2024-04-02 15:25:00|13.03|12.93|13.04|12.94|13.04|12.94|13.03|12.93|16
1712071800000|2024-04-02 15:30:00|13.03|12.93|13.03|12.93|13.03|12.93|13.03|12.93|1
1712072100000|2024-04-02 15:35:00|13.02|12.92|12.96|12.86|13.03|12.93|12.96|12.86|25
1712072400000|2024-04-02 15:40:00|12.95|12.85|12.96|12.86|12.99|12.89|12.94|12.84|28
1712072700000|2024-04-02 15:45:00|12.95|12.85|12.9|12.8|12.96|12.86|12.9|12.8|30
1712073000000|2024-04-02 15:50:00|12.91|12.81|12.83|12.73|12.91|12.81|12.82|12.72|35
1712073300000|2024-04-02 15:55:00|12.82|12.72|12.82|12.72|12.86|12.76|12.79|12.69|75
1712073600000|2024-04-02 16:00:00|12.81|12.71|12.81|12.71|12.87|12.77|12.78|12.68|97
1712073900000|2024-04-02 16:05:00|12.82|12.72|12.87|12.77|12.91|12.81|12.82|12.72|106
1712074200000|2024-04-02 16:10:00|12.88|12.78|12.92|12.82|12.94|12.84|12.87|12.77|51
1712074500000|2024-04-02 16:15:00|12.93|12.83|12.84|12.74|12.93|12.83|12.83|12.73|56
1712074800000|2024-04-02 16:20:00|12.83|12.73|12.85|12.75|12.88|12.78|12.81|12.71|55
1712075100000|2024-04-02 16:25:00|12.84|12.74|12.9|12.8|12.92|12.82|12.82|12.72|61
1712075400000|2024-04-02 16:30:00|12.91|12.81|12.91|12.81|12.92|12.82|12.9|12.8|49
1712075700000|2024-04-02 16:35:00|12.9|12.8|12.92|12.82|12.92|12.82|12.89|12.79|51
1712076000000|2024-04-02 16:40:00|12.91|12.81|12.87|12.77|12.92|12.82|12.87|12.77|23
1712076300000|2024-04-02 16:45:00|12.88|12.78|12.92|12.82|12.92|12.82|12.88|12.78|43
1712076600000|2024-04-02 16:50:00|12.93|12.83|12.94|12.84|12.95|12.85|12.93|12.83|34
1712076900000|2024-04-02 16:55:00|12.95|12.85|12.91|12.81|12.95|12.85|12.91|12.81|29
1712077200000|2024-04-02 17:00:00|12.92|12.82|12.94|12.84|12.95|12.85|12.91|12.81|35
1712077500000|2024-04-02 17:05:00|12.95|12.85|12.93|12.83|12.95|12.85|12.91|12.81|45
1712077800000|2024-04-02 17:10:00|12.94|12.84|12.93|12.83|12.95|12.85|12.91|12.81|28
1712078100000|2024-04-02 17:15:00|12.92|12.82|12.94|12.84|12.95|12.85|12.92|12.82|39
1712078400000|2024-04-02 17:20:00|12.95|12.85|12.9|12.8|12.95|12.85|12.89|12.79|52
1712078700000|2024-04-02 17:25:00|12.89|12.79|12.92|12.82|12.93|12.83|12.89|12.79|20
1712079000000|2024-04-02 17:30:00|12.91|12.81|12.92|12.82|12.95|12.85|12.9|12.8|46
1712079300000|2024-04-02 17:35:00|12.91|12.81|12.92|12.82|12.92|12.82|12.88|12.78|26
1712079600000|2024-04-02 17:40:00|12.91|12.81|12.91|12.81|12.92|12.82|12.89|12.79|43
1712079900000|2024-04-02 17:45:00|12.92|12.82|12.88|12.78|12.92|12.82|12.87|12.77|33
1712080200000|2024-04-02 17:50:00|12.87|12.77|12.89|12.79|12.89|12.79|12.87|12.77|27
1712080500000|2024-04-02 17:55:00|12.88|12.78|12.93|12.83|12.94|12.84|12.88|12.78|22
1712080800000|2024-04-02 18:00:00|12.94|12.84|12.9|12.8|12.95|12.85|12.9|12.8|19
1712081100000|2024-04-02 18:05:00|12.89|12.79|12.9|12.8|12.91|12.81|12.89|12.79|22
1712081400000|2024-04-02 18:10:00|12.89|12.79|12.91|12.81|12.93|12.83|12.89|12.79|23
1712081700000|2024-04-02 18:15:00|12.92|12.82|12.92|12.82|12.93|12.83|12.91|12.81|27
1712082000000|2024-04-02 18:20:00|12.93|12.83|12.93|12.83|12.94|12.84|12.92|12.82|19
1712082300000|2024-04-02 18:25:00|12.94|12.84|12.93|12.83|12.94|12.84|12.91|12.81|40
1712082600000|2024-04-02 18:30:00|12.92|12.82|12.93|12.83|12.94|12.84|12.91|12.81|26
1712082900000|2024-04-02 18:35:00|12.92|12.82|12.91|12.81|12.94|12.84|12.91|12.81|38
1712083200000|2024-04-02 18:40:00|12.92|12.82|12.93|12.83|12.93|12.83|12.91|12.81|14
1712083500000|2024-04-02 18:45:00|12.92|12.82|12.96|12.86|12.96|12.86|12.92|12.82|25
1712083800000|2024-04-02 18:50:00|12.97|12.87|12.97|12.87|12.98|12.88|12.97|12.87|5
1712084100000|2024-04-02 18:55:00|12.96|12.86|12.96|12.86|12.98|12.88|12.96|12.86|11
1712084400000|2024-04-02 19:00:00|12.95|12.85|12.97|12.87|12.98|12.88|12.95|12.85|21
1712084700000|2024-04-02 19:05:00|12.96|12.86|12.97|12.87|12.98|12.88|12.96|12.86|16
1712085000000|2024-04-02 19:10:00|12.96|12.86|12.96|12.86|12.98|12.88|12.95|12.85|27
1712085300000|2024-04-02 19:15:00|12.95|12.85|12.9|12.8|12.96|12.86|12.9|12.8|44
1712085600000|2024-04-02 19:20:00|12.91|12.81|12.92|12.82|12.92|12.82|12.9|12.8|18
1712085900000|2024-04-02 19:25:00|12.93|12.83|12.94|12.84|12.95|12.85|12.91|12.81|16
1712086200000|2024-04-02 19:30:00|12.93|12.83|12.96|12.86|12.97|12.87|12.93|12.83|24
1712086500000|2024-04-02 19:35:00|12.97|12.87|12.98|12.88|12.98|12.88|12.96|12.86|8
1712086800000|2024-04-02 19:40:00|12.99|12.89|12.99|12.89|12.99|12.89|12.98|12.88|11
1712087100000|2024-04-02 19:45:00|12.98|12.88|12.98|12.88|12.98|12.88|12.96|12.86|9
1712087400000|2024-04-02 19:50:00|12.99|12.89|12.98|12.88|12.99|12.89|12.97|12.87|16
1712087700000|2024-04-02 19:55:00|12.97|12.87|12.98|12.88|12.99|12.89|12.95|12.85|18
1712088000000|2024-04-02 20:00:00|12.97|12.87|12.96|12.86|12.99|12.89|12.96|12.86|22
1712088300000|2024-04-02 20:05:00|12.95|12.85|12.99|12.89|13|12.9|12.93|12.83|53
1712088600000|2024-04-02 20:10:00|13|12.9|13|12.9|13.01|12.91|12.99|12.89|11
1712088900000|2024-04-02 20:15:00|12.99|12.89|12.98|12.88|13.01|12.91|12.98|12.88|22
1712089200000|2024-04-02 20:20:00|12.99|12.89|12.98|12.88|13|12.9|12.98|12.88|8
1712089500000|2024-04-02 20:25:00|12.97|12.87|12.99|12.89|13|12.9|12.97|12.87|13
1712089800000|2024-04-02 20:30:00|12.98|12.88|12.95|12.85|12.99|12.89|12.94|12.84|22
1712090100000|2024-04-02 20:35:00|12.96|12.86|12.96|12.86|12.96|12.86|12.94|12.84|17
1712090400000|2024-04-02 20:40:00|12.95|12.85|12.95|12.85|12.96|12.86|12.94|12.84|17
1712090700000|2024-04-02 20:45:00|12.94|12.84|12.92|12.82|12.94|12.84|12.92|12.82|11
1712091000000|2024-04-02 20:50:00|12.93|12.83|12.96|12.86|12.97|12.87|12.93|12.83|18
1712091300000|2024-04-02 20:55:00|12.95|12.85|12.95|12.85|12.96|12.86|12.91|12.81|35
1712091600000|2024-04-02 21:00:00|12.94|12.84|12.97|12.87|12.97|12.87|12.93|12.83|28
1712091900000|2024-04-02 21:05:00|12.96|12.86|12.94|12.84|12.97|12.87|12.93|12.83|25
1712092200000|2024-04-02 21:10:00|12.93|12.83|12.95|12.85|12.96|12.86|12.93|12.83|9
1712092500000|2024-04-02 21:15:00|12.96|12.86|12.95|12.85|12.98|12.88|12.95|12.85|6
1712092800000|2024-04-02 21:20:00|12.94|12.84|12.91|12.81|12.94|12.84|12.91|12.81|20
1712093100000|2024-04-02 21:25:00|12.92|12.82|12.88|12.78|12.92|12.82|12.86|12.76|39
1712093400000|2024-04-02 21:30:00|12.89|12.79|12.86|12.76|12.9|12.8|12.85|12.75|24
1712093700000|2024-04-02 21:35:00|12.87|12.77|12.91|12.81|12.91|12.81|12.87|12.77|9
1712094300000|2024-04-02 21:45:00|12.92|12.82|12.92|12.82|12.92|12.82|12.91|12.81|11
1712094600000|2024-04-02 21:50:00|12.93|12.83|12.92|12.82|12.94|12.84|12.92|12.82|12
1712094900000|2024-04-02 21:55:00|12.93|12.83|12.94|12.84|12.94|12.84|12.93|12.83|6
1712095200000|2024-04-02 22:00:00|12.93|12.83|12.92|12.82|12.94|12.84|12.92|12.82|10
1712095500000|2024-04-02 22:05:00|12.93|12.83|12.95|12.85|12.96|12.86|12.93|12.83|19
1712095800000|2024-04-02 22:10:00|12.96|12.86|12.96|12.86|12.96|12.86|12.95|12.85|15
1712096100000|2024-04-02 22:15:00|12.95|12.85|12.96|12.86|12.96|12.86|12.95|12.85|12
1712096400000|2024-04-02 22:20:00|12.95|12.85|12.97|12.87|12.97|12.87|12.95|12.85|9
1712096700000|2024-04-02 22:25:00|12.98|12.88|12.98|12.88|12.98|12.88|12.97|12.87|23
1712097000000|2024-04-02 22:30:00|12.99|12.89|13|12.9|13|12.9|12.98|12.88|4
1712097300000|2024-04-02 22:35:00|12.99|12.89|12.98|12.88|13|12.9|12.97|12.87|18
1712097600000|2024-04-02 22:40:00|12.99|12.89|13.01|12.91|13.01|12.91|12.98|12.88|9
1712097900000|2024-04-02 22:45:00|13|12.9|13.01|12.91|13.01|12.91|13|12.9|6
1712098500000|2024-04-02 22:55:00|13|12.9|13|12.9|13.01|12.91|13|12.9|5
1712098800000|2024-04-02 23:00:00|12.99|12.89|12.99|12.89|13.01|12.91|12.98|12.88|15
1712099100000|2024-04-02 23:05:00|13|12.9|12.99|12.89|13|12.9|12.99|12.89|16
1712099400000|2024-04-02 23:10:00|13|12.9|12.99|12.89|13|12.9|12.99|12.89|8
1712099700000|2024-04-02 23:15:00|13|12.9|13|12.9|13|12.9|12.99|12.89|7
1712100000000|2024-04-02 23:20:00|13.01|12.91|12.98|12.88|13.02|12.92|12.98|12.88|12
1712100300000|2024-04-02 23:25:00|12.97|12.87|12.96|12.86|12.98|12.88|12.96|12.86|6
1712100600000|2024-04-02 23:30:00|12.95|12.85|12.93|12.83|12.95|12.85|12.92|12.82|5
1712100900000|2024-04-02 23:35:00|12.92|12.82|12.94|12.84|12.94|12.84|12.91|12.81|17
1712101200000|2024-04-02 23:40:00|12.93|12.83|12.92|12.82|12.93|12.83|12.91|12.81|10
1712101500000|2024-04-02 23:45:00|12.93|12.83|12.92|12.82|12.93|12.83|12.91|12.81|28
1712101800000|2024-04-02 23:50:00|12.93|12.83|12.92|12.82|12.93|12.83|12.91|12.81|4
1712102100000|2024-04-02 23:55:00|12.91|12.81|12.92|12.82|12.92|12.82|12.91|12.81|10
1712102400000|2024-04-03 00:00:00|12.93|12.83|12.92|12.82|12.94|12.84|12.91|12.81|48
1712102700000|2024-04-03 00:05:00|12.91|12.81|12.96|12.86|12.96|12.86|12.91|12.81|46
1712103000000|2024-04-03 00:10:00|12.97|12.87|12.91|12.81|12.97|12.87|12.91|12.81|37
1712103300000|2024-04-03 00:15:00|12.92|12.82|12.95|12.85|12.96|12.86|12.91|12.81|30
1712103600000|2024-04-03 00:20:00|12.94|12.84|12.86|12.76|12.95|12.85|12.86|12.76|27
1712103900000|2024-04-03 00:25:00|12.85|12.75|12.82|12.72|12.86|12.76|12.8|12.7|70
1712104200000|2024-04-03 00:30:00|12.81|12.71|12.74|12.64|12.83|12.73|12.72|12.62|50
1712104500000|2024-04-03 00:35:00|12.73|12.63|12.65|12.55|12.75|12.65|12.6|12.5|119
1712104800000|2024-04-03 00:40:00|12.66|12.56|12.74|12.64|12.74|12.64|12.65|12.55|83
1712105100000|2024-04-03 00:45:00|12.75|12.65|12.81|12.71|12.82|12.72|12.75|12.65|89
1712105400000|2024-04-03 00:50:00|12.82|12.72|12.76|12.66|12.82|12.72|12.75|12.65|77
1712105700000|2024-04-03 00:55:00|12.75|12.65|12.82|12.72|12.83|12.73|12.75|12.65|88
1712106000000|2024-04-03 01:00:00|12.81|12.71|12.76|12.66|12.82|12.72|12.76|12.66|54
1712106300000|2024-04-03 01:05:00|12.77|12.67|12.73|12.63|12.78|12.68|12.72|12.62|35
1712106600000|2024-04-03 01:10:00|12.72|12.62|12.7|12.6|12.73|12.63|12.7|12.6|27
1712106900000|2024-04-03 01:15:00|12.71|12.61|12.77|12.67|12.8|12.7|12.7|12.6|41
1712107200000|2024-04-03 01:20:00|12.78|12.68|12.74|12.64|12.78|12.68|12.74|12.64|69
1712107500000|2024-04-03 01:25:00|12.73|12.63|12.81|12.71|12.82|12.72|12.73|12.63|27
1712107800000|2024-04-03 01:30:00|12.82|12.72|12.81|12.71|12.83|12.73|12.81|12.71|32
1712108100000|2024-04-03 01:35:00|12.8|12.7|12.82|12.72|12.83|12.73|12.8|12.7|29
1712108400000|2024-04-03 01:40:00|12.83|12.73|12.86|12.76|12.87|12.77|12.82|12.72|26
1712108700000|2024-04-03 01:45:00|12.85|12.75|12.91|12.81|12.92|12.82|12.85|12.75|43
1712109000000|2024-04-03 01:50:00|12.92|12.82|12.9|12.8|12.92|12.82|12.89|12.79|41
1712109300000|2024-04-03 01:55:00|12.91|12.81|12.91|12.81|12.92|12.82|12.91|12.81|23
1712109600000|2024-04-03 02:00:00|12.92|12.82|12.91|12.81|12.92|12.82|12.91|12.81|34
1712109900000|2024-04-03 02:05:00|12.92|12.82|12.95|12.85|12.95|12.85|12.91|12.81|8
1712110200000|2024-04-03 02:10:00|12.94|12.84|12.89|12.79|12.94|12.84|12.89|12.79|28
1712110500000|2024-04-03 02:15:00|12.9|12.8|12.89|12.79|12.9|12.8|12.87|12.77|14
1712110800000|2024-04-03 02:20:00|12.9|12.8|12.92|12.82|12.92|12.82|12.87|12.77|39
1712111100000|2024-04-03 02:25:00|12.91|12.81|12.92|12.82|12.92|12.82|12.91|12.81|26
1712111400000|2024-04-03 02:30:00|12.91|12.81|12.89|12.79|12.92|12.82|12.89|12.79|19
1712111700000|2024-04-03 02:35:00|12.9|12.8|12.89|12.79|12.91|12.81|12.89|12.79|14
1712112000000|2024-04-03 02:40:00|12.9|12.8|12.89|12.79|12.92|12.82|12.88|12.78|16
1712112300000|2024-04-03 02:45:00|12.9|12.8|12.91|12.81|12.94|12.84|12.9|12.8|22
1712112600000|2024-04-03 02:50:00|12.92|12.82|12.92|12.82|12.92|12.82|12.9|12.8|23
1712112900000|2024-04-03 02:55:00|12.91|12.81|12.94|12.84|12.94|12.84|12.91|12.81|18
1712113200000|2024-04-03 03:00:00|12.93|12.83|12.9|12.8|12.93|12.83|12.9|12.8|22
1712113500000|2024-04-03 03:05:00|12.89|12.79|12.89|12.79|12.9|12.8|12.88|12.78|11
1712113800000|2024-04-03 03:10:00|12.9|12.8|12.92|12.82|12.93|12.83|12.89|12.79|17
1712114100000|2024-04-03 03:15:00|12.93|12.83|12.98|12.88|12.99|12.89|12.92|12.82|30
1712114400000|2024-04-03 03:20:00|12.97|12.87|12.94|12.84|12.98|12.88|12.93|12.83|22
1712114700000|2024-04-03 03:25:00|12.93|12.83|12.92|12.82|12.94|12.84|12.91|12.81|20
1712115000000|2024-04-03 03:30:00|12.93|12.83|12.94|12.84|12.95|12.85|12.92|12.82|16
1712115300000|2024-04-03 03:35:00|12.95|12.85|12.97|12.87|12.97|12.87|12.94|12.84|9
1712115600000|2024-04-03 03:40:00|12.98|12.88|12.98|12.88|12.98|12.88|12.97|12.87|5
1712115900000|2024-04-03 03:45:00|12.97|12.87|12.97|12.87|12.97|12.87|12.95|12.85|17
1712116200000|2024-04-03 03:50:00|12.98|12.88|12.99|12.89|13|12.9|12.97|12.87|22
1712116500000|2024-04-03 03:55:00|12.98|12.88|12.98|12.88|12.99|12.89|12.97|12.87|13
1712116800000|2024-04-03 04:00:00|12.97|12.87|12.96|12.86|12.98|12.88|12.95|12.85|30
1712117100000|2024-04-03 04:05:00|12.97|12.87|12.99|12.89|13|12.9|12.96|12.86|15
1712117400000|2024-04-03 04:10:00|13|12.9|12.98|12.88|13.01|12.91|12.98|12.88|15
1712117700000|2024-04-03 04:15:00|12.97|12.87|12.99|12.89|13.01|12.91|12.96|12.86|21
1712118000000|2024-04-03 04:20:00|12.98|12.88|12.99|12.89|12.99|12.89|12.97|12.87|14
1712118300000|2024-04-03 04:25:00|13|12.9|13|12.9|13.01|12.91|13|12.9|5
1712118600000|2024-04-03 04:30:00|12.99|12.89|13|12.9|13.01|12.91|12.98|12.88|22
1712118900000|2024-04-03 04:35:00|13.01|12.91|13.01|12.91|13.02|12.92|13|12.9|9
1712119200000|2024-04-03 04:40:00|13|12.9|13|12.9|13.01|12.91|13|12.9|27
1712119500000|2024-04-03 04:45:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|22
1712119800000|2024-04-03 04:50:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|28
1712120100000|2024-04-03 04:55:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|82
1712120400000|2024-04-03 05:00:00|13.01|12.91|12.99|12.89|13.01|12.91|12.98|12.88|39
1712120700000|2024-04-03 05:05:00|13|12.9|12.99|12.89|13|12.9|12.98|12.88|22
1712121000000|2024-04-03 05:10:00|12.98|12.88|12.99|12.89|13|12.9|12.98|12.88|26
1712121300000|2024-04-03 05:15:00|12.98|12.88|12.96|12.86|12.98|12.88|12.95|12.85|29
1712121600000|2024-04-03 05:20:00|12.95|12.85|12.96|12.86|12.97|12.87|12.95|12.85|10
1712121900000|2024-04-03 05:25:00|12.97|12.87|12.96|12.86|12.97|12.87|12.96|12.86|6
1712122200000|2024-04-03 05:30:00|12.95|12.85|12.96|12.86|12.96|12.86|12.95|12.85|2
1712122500000|2024-04-03 05:35:00|12.97|12.87|12.95|12.85|12.97|12.87|12.95|12.85|15
1712122800000|2024-04-03 05:40:00|12.94|12.84|12.93|12.83|12.94|12.84|12.93|12.83|18
1712123100000|2024-04-03 05:45:00|12.92|12.82|12.94|12.84|12.94|12.84|12.92|12.82|19
1712123400000|2024-04-03 05:50:00|12.95|12.85|12.94|12.84|12.95|12.85|12.91|12.81|24
1712123700000|2024-04-03 05:55:00|12.95|12.85|12.95|12.85|12.97|12.87|12.95|12.85|29
1712124000000|2024-04-03 06:00:00|12.94|12.84|12.98|12.88|12.98|12.88|12.94|12.84|45
1712124300000|2024-04-03 06:05:00|12.99|12.89|12.99|12.89|12.99|12.89|12.98|12.88|3
1712124600000|2024-04-03 06:10:00|12.97|12.87|12.98|12.88|12.98|12.88|12.96|12.86|8
1712124900000|2024-04-03 06:15:00|12.99|12.89|13|12.9|13.01|12.91|12.98|12.88|52
1712125200000|2024-04-03 06:20:00|12.99|12.89|13.01|12.91|13.01|12.91|12.99|12.89|11
1712125500000|2024-04-03 06:25:00|13|12.9|13.01|12.91|13.01|12.91|13|12.9|12
1712125800000|2024-04-03 06:30:00|13|12.9|12.99|12.89|13.01|12.91|12.98|12.88|62
1712126100000|2024-04-03 06:35:00|12.98|12.88|12.98|12.88|13.01|12.91|12.98|12.88|47
1712126400000|2024-04-03 06:40:00|12.99|12.89|12.98|12.88|12.99|12.89|12.98|12.88|4
1712126700000|2024-04-03 06:45:00|12.99|12.89|12.99|12.89|13|12.9|12.98|12.88|29
1712127000000|2024-04-03 06:50:00|12.98|12.88|13|12.9|13.01|12.91|12.98|12.88|29
1712127300000|2024-04-03 06:55:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|16
1712127600000|2024-04-03 07:00:00|12.99|12.89|12.98|12.88|13|12.9|12.96|12.86|44
1712127900000|2024-04-03 07:05:00|12.99|12.89|13|12.9|13|12.9|12.99|12.89|10
1712128200000|2024-04-03 07:10:00|13.01|12.91|13.05|12.95|13.05|12.95|13.01|12.91|11
1712128500000|2024-04-03 07:15:00|13.04|12.94|13.03|12.93|13.04|12.94|13.02|12.92|18
1712128800000|2024-04-03 07:20:00|13.04|12.94|13.01|12.91|13.04|12.94|13|12.9|38
1712129100000|2024-04-03 07:25:00|13|12.9|13|12.9|13.01|12.91|13|12.9|9
1712129400000|2024-04-03 07:30:00|13.01|12.91|13|12.9|13.01|12.91|12.98|12.88|18
1712129700000|2024-04-03 07:35:00|12.99|12.89|13.02|12.92|13.03|12.93|12.99|12.89|20
1712130000000|2024-04-03 07:40:00|13.03|12.93|13.02|12.92|13.03|12.93|13.02|12.92|16
1712130300000|2024-04-03 07:45:00|13.01|12.91|13.01|12.91|13.02|12.92|13.01|12.91|31
1712130600000|2024-04-03 07:50:00|13|12.9|13|12.9|13.01|12.91|13|12.9|49
1712130900000|2024-04-03 07:55:00|12.99|12.89|12.99|12.89|13|12.9|12.99|12.89|5
1712131200000|2024-04-03 08:00:00|12.98|12.88|12.98|12.88|12.99|12.89|12.96|12.86|19
1712131500000|2024-04-03 08:05:00|12.99|12.89|13.01|12.91|13.01|12.91|12.98|12.88|5
1712131800000|2024-04-03 08:10:00|13|12.9|13|12.9|13|12.9|12.98|12.88|11
1712132100000|2024-04-03 08:15:00|13.01|12.91|13.01|12.91|13.02|12.92|13|12.9|19
1712132400000|2024-04-03 08:20:00|13.02|12.92|13.02|12.92|13.02|12.92|13.01|12.91|13
1712132700000|2024-04-03 08:25:00|13.01|12.91|13.02|12.92|13.03|12.93|13|12.9|6
1712133000000|2024-04-03 08:30:00|13.03|12.93|13.06|12.96|13.06|12.96|13.03|12.93|4
1712133300000|2024-04-03 08:35:00|13.07|12.97|13.09|12.99|13.1|13|13.07|12.97|11
1712133600000|2024-04-03 08:40:00|13.1|13|13.1|13|13.11|13.01|13.09|12.99|9
1712133900000|2024-04-03 08:45:00|13.09|12.99|13.08|12.98|13.09|12.99|13.08|12.98|6
1712134200000|2024-04-03 08:50:00|13.09|12.99|13.09|12.99|13.09|12.99|13.09|12.99|1
1712134500000|2024-04-03 08:55:00|13.1|13|13.1|13|13.11|13.01|13.1|13|7
1712134800000|2024-04-03 09:00:00|13.09|12.99|13.1|13|13.11|13.01|13.09|12.99|6
1712135100000|2024-04-03 09:05:00|13.11|13.01|13.09|12.99|13.11|13.01|13.09|12.99|7
1712135400000|2024-04-03 09:10:00|13.1|13|13.08|12.98|13.1|13|13.07|12.97|9
1712135700000|2024-04-03 09:15:00|13.07|12.97|13.07|12.97|13.08|12.98|13.07|12.97|3
1712136000000|2024-04-03 09:20:00|13.08|12.98|13.08|12.98|13.09|12.99|13.08|12.98|5
1712136300000|2024-04-03 09:25:00|13.07|12.97|13.09|12.99|13.1|13|13.07|12.97|6
1712136600000|2024-04-03 09:30:00|13.1|13|13.1|13|13.11|13.01|13.1|13|3
1712137200000|2024-04-03 09:40:00|13.09|12.99|13.09|12.99|13.1|13|13.08|12.98|25
1712137500000|2024-04-03 09:45:00|13.08|12.98|13.11|13.01|13.12|13.02|13.07|12.97|10
1712137800000|2024-04-03 09:50:00|13.1|13|13.13|13.03|13.13|13.03|13.1|13|12
1712138100000|2024-04-03 09:55:00|13.12|13.02|13.12|13.02|13.13|13.03|13.12|13.02|3
1712138400000|2024-04-03 10:00:00|13.11|13.01|13.1|13|13.12|13.02|13.1|13|24
1712138700000|2024-04-03 10:05:00|13.11|13.01|13.11|13.01|13.12|13.02|13.1|13|13
1712139000000|2024-04-03 10:10:00|13.12|13.02|13.12|13.02|13.12|13.02|13.1|13|5
1712139300000|2024-04-03 10:15:00|13.13|13.03|13.11|13.01|13.14|13.04|13.1|13|15
1712139600000|2024-04-03 10:20:00|13.12|13.02|13.12|13.02|13.12|13.02|13.1|13|23
1712139900000|2024-04-03 10:25:00|13.11|13.01|13.1|13|13.12|13.02|13.1|13|10
1712140200000|2024-04-03 10:30:00|13.11|13.01|13.07|12.97|13.11|13.01|13.06|12.96|11
1712140500000|2024-04-03 10:35:00|13.06|12.96|13.1|13|13.1|13|13.06|12.96|27
1712140800000|2024-04-03 10:40:00|13.09|12.99|13.05|12.95|13.1|13|13.03|12.93|29
1712141100000|2024-04-03 10:45:00|13.04|12.94|13.03|12.93|13.04|12.94|13.01|12.91|28
1712141400000|2024-04-03 10:50:00|13.04|12.94|13.03|12.93|13.04|12.94|13.01|12.91|16
1712141700000|2024-04-03 10:55:00|13.04|12.94|13.05|12.95|13.05|12.95|13.03|12.93|22
1712142000000|2024-04-03 11:00:00|13.04|12.94|13.01|12.91|13.04|12.94|13|12.9|26
1712142300000|2024-04-03 11:05:00|13|12.9|12.97|12.87|13|12.9|12.96|12.86|50
1712142600000|2024-04-03 11:10:00|12.98|12.88|12.97|12.87|12.99|12.89|12.95|12.85|40
1712142900000|2024-04-03 11:15:00|12.96|12.86|12.99|12.89|13|12.9|12.96|12.86|48
1712143200000|2024-04-03 11:20:00|13|12.9|13|12.9|13.01|12.91|12.99|12.89|33
1712143500000|2024-04-03 11:25:00|13.01|12.91|12.99|12.89|13.01|12.91|12.98|12.88|23
1712143800000|2024-04-03 11:30:00|12.98|12.88|13|12.9|13.01|12.91|12.98|12.88|17
1712144100000|2024-04-03 11:35:00|13.01|12.91|13.02|12.92|13.03|12.93|13|12.9|22
1712144400000|2024-04-03 11:40:00|13.03|12.93|13.03|12.93|13.07|12.97|13.03|12.93|21
1712144700000|2024-04-03 11:45:00|13.04|12.94|13.01|12.91|13.04|12.94|13|12.9|30
1712145000000|2024-04-03 11:50:00|13|12.9|13.07|12.97|13.07|12.97|13|12.9|34
1712145300000|2024-04-03 11:55:00|13.06|12.96|13.04|12.94|13.07|12.97|13.04|12.94|13
1712145600000|2024-04-03 12:00:00|13.03|12.93|13.02|12.92|13.04|12.94|13.02|12.92|6
1712145900000|2024-04-03 12:05:00|13.03|12.93|13.02|12.92|13.05|12.95|13.02|12.92|16
1712146200000|2024-04-03 12:10:00|13.03|12.93|13.03|12.93|13.03|12.93|13.03|12.93|1
1712146500000|2024-04-03 12:15:00|13.02|12.92|13.01|12.91|13.02|12.92|13|12.9|4
1712146800000|2024-04-03 12:20:00|12.99|12.89|12.98|12.88|12.99|12.89|12.97|12.87|3
1712147100000|2024-04-03 12:25:00|12.97|12.87|12.94|12.84|12.98|12.88|12.93|12.83|14
1712147400000|2024-04-03 12:30:00|12.93|12.83|12.92|12.82|12.94|12.84|12.91|12.81|20
1712147700000|2024-04-03 12:35:00|12.91|12.81|12.91|12.81|12.92|12.82|12.89|12.79|31
1712148000000|2024-04-03 12:40:00|12.92|12.82|12.93|12.83|12.93|12.83|12.9|12.8|46
1712148300000|2024-04-03 12:45:00|12.92|12.82|12.91|12.81|12.93|12.83|12.9|12.8|26
1712148600000|2024-04-03 12:50:00|12.9|12.8|12.93|12.83|12.94|12.84|12.9|12.8|32
1712148900000|2024-04-03 12:55:00|12.92|12.82|12.92|12.82|12.93|12.83|12.92|12.82|9
1712149200000|2024-04-03 13:00:00|12.91|12.81|12.94|12.84|12.94|12.84|12.91|12.81|42
1712149500000|2024-04-03 13:05:00|12.95|12.85|12.94|12.84|12.96|12.86|12.93|12.83|12
1712149800000|2024-04-03 13:10:00|12.95|12.85|12.93|12.83|12.95|12.85|12.93|12.83|21
1712150100000|2024-04-03 13:15:00|12.92|12.82|12.9|12.8|12.93|12.83|12.89|12.79|15
1712150400000|2024-04-03 13:20:00|12.89|12.79|12.88|12.78|12.9|12.8|12.87|12.77|22
1712150700000|2024-04-03 13:25:00|12.87|12.77|12.87|12.77|12.87|12.77|12.84|12.74|13
1712151000000|2024-04-03 13:30:00|12.88|12.78|12.92|12.82|12.93|12.83|12.85|12.75|97
1712151300000|2024-04-03 13:35:00|12.91|12.81|12.91|12.81|12.92|12.82|12.89|12.79|57
1712151600000|2024-04-03 13:40:00|12.9|12.8|12.88|12.78|12.92|12.82|12.86|12.76|71
1712151900000|2024-04-03 13:45:00|12.89|12.79|12.91|12.81|12.92|12.82|12.87|12.77|55
1712152200000|2024-04-03 13:50:00|12.92|12.82|12.94|12.84|12.95|12.85|12.9|12.8|31
1712152500000|2024-04-03 13:55:00|12.95|12.85|12.94|12.84|12.95|12.85|12.9|12.8|30
1712152800000|2024-04-03 14:00:00|12.95|12.85|13|12.9|13.01|12.91|12.95|12.85|68
1712153100000|2024-04-03 14:05:00|12.99|12.89|13.01|12.91|13.06|12.96|12.99|12.89|73
1712153400000|2024-04-03 14:10:00|13.02|12.92|13.06|12.96|13.07|12.97|13.02|12.92|42
1712153700000|2024-04-03 14:15:00|13.07|12.97|13.03|12.93|13.07|12.97|13.02|12.92|25
1712154000000|2024-04-03 14:20:00|13.02|12.92|13.05|12.95|13.05|12.95|13.02|12.92|28
1712154300000|2024-04-03 14:25:00|13.04|12.94|13.05|12.95|13.06|12.96|13.03|12.93|36
1712154600000|2024-04-03 14:30:00|13.04|12.94|13.06|12.96|13.06|12.96|13.02|12.92|25
1712154900000|2024-04-03 14:35:00|13.05|12.95|13.04|12.94|13.07|12.97|13.03|12.93|20
1712155200000|2024-04-03 14:40:00|13.03|12.93|13.03|12.93|13.03|12.93|13.02|12.92|11
1712155500000|2024-04-03 14:45:00|13.02|12.92|13.03|12.93|13.04|12.94|13.02|12.92|14
1712155800000|2024-04-03 14:50:00|13.02|12.92|13.02|12.92|13.04|12.94|13.02|12.92|6
1712156100000|2024-04-03 14:55:00|13.03|12.93|13.04|12.94|13.04|12.94|13.02|12.92|14
1712156400000|2024-04-03 15:00:00|13.03|12.93|13.04|12.94|13.04|12.94|13.02|12.92|46
1712156700000|2024-04-03 15:05:00|13.03|12.93|13|12.9|13.04|12.94|12.98|12.88|34
1712157000000|2024-04-03 15:10:00|12.99|12.89|13|12.9|13.01|12.91|12.98|12.88|30
1712157300000|2024-04-03 15:15:00|13.01|12.91|12.97|12.87|13.01|12.91|12.97|12.87|15
1712157600000|2024-04-03 15:20:00|12.96|12.86|12.94|12.84|12.97|12.87|12.94|12.84|19
1712157900000|2024-04-03 15:25:00|12.93|12.83|12.93|12.83|12.94|12.84|12.91|12.81|11
1712158200000|2024-04-03 15:30:00|12.92|12.82|12.88|12.78|12.93|12.83|12.88|12.78|10
1712158500000|2024-04-03 15:35:00|12.89|12.79|12.9|12.8|12.92|12.82|12.87|12.77|44
1712158800000|2024-04-03 15:40:00|12.91|12.81|12.92|12.82|12.95|12.85|12.9|12.8|20
1712159100000|2024-04-03 15:45:00|12.91|12.81|12.95|12.85|12.96|12.86|12.91|12.81|39
1712159400000|2024-04-03 15:50:00|12.94|12.84|12.92|12.82|12.95|12.85|12.9|12.8|39
1712159700000|2024-04-03 15:55:00|12.93|12.83|12.91|12.81|12.93|12.83|12.9|12.8|33
1712160000000|2024-04-03 16:00:00|12.9|12.8|12.93|12.83|12.94|12.84|12.88|12.78|44
1712160300000|2024-04-03 16:05:00|12.92|12.82|12.93|12.83|12.93|12.83|12.9|12.8|12
1712160600000|2024-04-03 16:10:00|12.92|12.82|12.94|12.84|12.94|12.84|12.89|12.79|21
1712160900000|2024-04-03 16:15:00|12.93|12.83|12.95|12.85|12.97|12.87|12.91|12.81|49
1712161200000|2024-04-03 16:20:00|12.96|12.86|12.94|12.84|12.96|12.86|12.94|12.84|23
1712161500000|2024-04-03 16:25:00|12.93|12.83|12.97|12.87|12.98|12.88|12.92|12.82|41
1712161800000|2024-04-03 16:30:00|12.98|12.88|12.98|12.88|12.99|12.89|12.97|12.87|19
1712162100000|2024-04-03 16:35:00|12.99|12.89|12.98|12.88|12.99|12.89|12.96|12.86|42
1712162400000|2024-04-03 16:40:00|12.97|12.87|12.98|12.88|12.99|12.89|12.97|12.87|48
1712162700000|2024-04-03 16:45:00|12.99|12.89|12.97|12.87|13|12.9|12.97|12.87|31
1712163000000|2024-04-03 16:50:00|12.96|12.86|12.96|12.86|12.97|12.87|12.96|12.86|27
1712163300000|2024-04-03 16:55:00|12.95|12.85|12.92|12.82|12.96|12.86|12.92|12.82|32
1712163600000|2024-04-03 17:00:00|12.93|12.83|12.93|12.83|12.94|12.84|12.92|12.82|25
1712163900000|2024-04-03 17:05:00|12.92|12.82|12.93|12.83|12.94|12.84|12.89|12.79|11
1712164200000|2024-04-03 17:10:00|12.92|12.82|12.92|12.82|12.93|12.83|12.92|12.82|5
1712164500000|2024-04-03 17:15:00|12.93|12.83|12.92|12.82|12.93|12.83|12.92|12.82|22
1712164800000|2024-04-03 17:20:00|12.91|12.81|12.89|12.79|12.92|12.82|12.88|12.78|33
1712165100000|2024-04-03 17:25:00|12.9|12.8|12.88|12.78|12.9|12.8|12.87|12.77|21
1712165400000|2024-04-03 17:30:00|12.87|12.77|12.87|12.77|12.89|12.79|12.87|12.77|47
1712165700000|2024-04-03 17:35:00|12.86|12.76|12.86|12.76|12.87|12.77|12.84|12.74|9
1712166000000|2024-04-03 17:40:00|12.85|12.75|12.88|12.78|12.88|12.78|12.85|12.75|20
1712166300000|2024-04-03 17:45:00|12.87|12.77|12.9|12.8|12.92|12.82|12.87|12.77|30
1712166600000|2024-04-03 17:50:00|12.91|12.81|12.89|12.79|12.92|12.82|12.88|12.78|43
1712166900000|2024-04-03 17:55:00|12.88|12.78|12.89|12.79|12.91|12.81|12.88|12.78|20
1712167200000|2024-04-03 18:00:00|12.88|12.78|12.86|12.76|12.89|12.79|12.85|12.75|63
1712167500000|2024-04-03 18:05:00|12.85|12.75|12.8|12.7|12.86|12.76|12.8|12.7|56
1712167800000|2024-04-03 18:10:00|12.81|12.71|12.82|12.72|12.82|12.72|12.79|12.69|58
1712168100000|2024-04-03 18:15:00|12.81|12.71|12.81|12.71|12.83|12.73|12.8|12.7|35
1712168400000|2024-04-03 18:20:00|12.8|12.7|12.78|12.68|12.81|12.71|12.78|12.68|39
1712168700000|2024-04-03 18:25:00|12.79|12.69|12.79|12.69|12.79|12.69|12.77|12.67|29
1712169000000|2024-04-03 18:30:00|12.78|12.68|12.79|12.69|12.8|12.7|12.78|12.68|20
1712169300000|2024-04-03 18:35:00|12.8|12.7|12.82|12.72|12.83|12.73|12.8|12.7|43
1712169600000|2024-04-03 18:40:00|12.81|12.71|12.83|12.73|12.83|12.73|12.81|12.71|9
1712169900000|2024-04-03 18:45:00|12.82|12.72|12.84|12.74|12.87|12.77|12.81|12.71|33
1712170200000|2024-04-03 18:50:00|12.85|12.75|12.78|12.68|12.88|12.78|12.77|12.67|48
1712170500000|2024-04-03 18:55:00|12.79|12.69|12.65|12.55|12.8|12.7|12.65|12.55|90
1712170800000|2024-04-03 19:00:00|12.64|12.54|12.65|12.55|12.66|12.56|12.64|12.54|28
1712171100000|2024-04-03 19:05:00|12.66|12.56|12.65|12.55|12.66|12.56|12.64|12.54|20
1712171400000|2024-04-03 19:10:00|12.66|12.56|12.65|12.55|12.66|12.56|12.65|12.55|12
1712171700000|2024-04-03 19:15:00|12.66|12.56|12.69|12.59|12.69|12.59|12.66|12.56|32
1712172000000|2024-04-03 19:20:00|12.68|12.58|12.71|12.61|12.71|12.61|12.67|12.57|22
1712172300000|2024-04-03 19:25:00|12.7|12.6|12.72|12.62|12.72|12.62|12.7|12.6|7
1712172600000|2024-04-03 19:30:00|12.73|12.63|12.74|12.64|12.74|12.64|12.72|12.62|6
1712172900000|2024-04-03 19:35:00|12.73|12.63|12.73|12.63|12.74|12.64|12.73|12.63|5
1712173200000|2024-04-03 19:40:00|12.72|12.62|12.71|12.61|12.73|12.63|12.71|12.61|8
1712173500000|2024-04-03 19:45:00|12.7|12.6|12.7|12.6|12.71|12.61|12.69|12.59|25
1712173800000|2024-04-03 19:50:00|12.69|12.59|12.69|12.59|12.72|12.62|12.69|12.59|19
1712174100000|2024-04-03 19:55:00|12.7|12.6|12.71|12.61|12.72|12.62|12.69|12.59|18
1712174400000|2024-04-03 20:00:00|12.7|12.6|12.65|12.55|12.71|12.61|12.65|12.55|50
1712174700000|2024-04-03 20:05:00|12.64|12.54|12.65|12.55|12.65|12.55|12.63|12.53|20
1712175000000|2024-04-03 20:10:00|12.66|12.56|12.67|12.57|12.69|12.59|12.65|12.55|16
1712175300000|2024-04-03 20:15:00|12.66|12.56|12.64|12.54|12.67|12.57|12.64|12.54|27
1712175600000|2024-04-03 20:20:00|12.63|12.53|12.67|12.57|12.67|12.57|12.63|12.53|7
1712175900000|2024-04-03 20:25:00|12.68|12.58|12.68|12.58|12.68|12.58|12.67|12.57|3
1712176200000|2024-04-03 20:30:00|12.62|12.52|12.58|12.48|12.62|12.52|12.58|12.48|5
1712176500000|2024-04-03 20:35:00|12.57|12.47|12.58|12.48|12.59|12.49|12.57|12.47|16
1712176800000|2024-04-03 20:40:00|12.57|12.47|12.54|12.44|12.58|12.48|12.53|12.43|26
1712177100000|2024-04-03 20:45:00|12.55|12.45|12.58|12.48|12.58|12.48|12.55|12.45|18
1712177400000|2024-04-03 20:50:00|12.57|12.47|12.58|12.48|12.6|12.5|12.56|12.46|32
1712177700000|2024-04-03 20:55:00|12.59|12.49|12.58|12.48|12.59|12.49|12.57|12.47|10
1712178000000|2024-04-03 21:00:00|12.57|12.47|12.51|12.41|12.57|12.47|12.51|12.41|11
1712178300000|2024-04-03 21:05:00|12.5|12.4|12.51|12.41|12.51|12.41|12.48|12.38|36
1712178600000|2024-04-03 21:10:00|12.52|12.42|12.52|12.42|12.54|12.44|12.51|12.41|25
1712178900000|2024-04-03 21:15:00|12.53|12.43|12.54|12.44|12.55|12.45|12.5|12.4|30
1712179200000|2024-04-03 21:20:00|12.53|12.43|12.53|12.43|12.55|12.45|12.53|12.43|7
1712179500000|2024-04-03 21:25:00|12.54|12.44|12.55|12.45|12.56|12.46|12.53|12.43|16
1712179800000|2024-04-03 21:30:00|12.56|12.46|12.59|12.49|12.59|12.49|12.56|12.46|6
1712180100000|2024-04-03 21:35:00|12.6|12.5|12.6|12.5|12.6|12.5|12.59|12.49|11
1712180400000|2024-04-03 21:40:00|12.59|12.49|12.61|12.51|12.61|12.51|12.59|12.49|3
1712180700000|2024-04-03 21:45:00|12.6|12.5|12.61|12.51|12.62|12.52|12.6|12.5|10
1712181000000|2024-04-03 21:50:00|12.62|12.52|12.65|12.55|12.65|12.55|12.62|12.52|4
1712181300000|2024-04-03 21:55:00|12.66|12.56|12.69|12.59|12.69|12.59|12.66|12.56|6
1712181600000|2024-04-03 22:00:00|12.68|12.58|12.68|12.58|12.69|12.59|12.67|12.57|9
1712181900000|2024-04-03 22:05:00|12.69|12.59|12.69|12.59|12.69|12.59|12.68|12.58|5
1712182200000|2024-04-03 22:10:00|12.7|12.6|12.7|12.6|12.7|12.6|12.69|12.59|7
1712182500000|2024-04-03 22:15:00|12.69|12.59|12.68|12.58|12.69|12.59|12.68|12.58|2
1712182800000|2024-04-03 22:20:00|12.69|12.59|12.68|12.58|12.7|12.6|12.68|12.58|10
1712183100000|2024-04-03 22:25:00|12.67|12.57|12.68|12.58|12.69|12.59|12.67|12.57|40
1712183400000|2024-04-03 22:30:00|12.67|12.57|12.66|12.56|12.68|12.58|12.66|12.56|30
1712183700000|2024-04-03 22:35:00|12.67|12.57|12.67|12.57|12.68|12.58|12.67|12.57|3
1712184000000|2024-04-03 22:40:00|12.68|12.58|12.69|12.59|12.69|12.59|12.67|12.57|28
1712184300000|2024-04-03 22:45:00|12.68|12.58|12.7|12.6|12.7|12.6|12.68|12.58|53
1712184600000|2024-04-03 22:50:00|12.71|12.61|12.69|12.59|12.71|12.61|12.69|12.59|15
1712184900000|2024-04-03 22:55:00|12.68|12.58|12.67|12.57|12.69|12.59|12.67|12.57|20
1712185200000|2024-04-03 23:00:00|12.66|12.56|12.67|12.57|12.67|12.57|12.66|12.56|18
1712185500000|2024-04-03 23:05:00|12.68|12.58|12.67|12.57|12.69|12.59|12.67|12.57|6
1712185800000|2024-04-03 23:10:00|12.68|12.58|12.68|12.58|12.68|12.58|12.66|12.56|19
1712186100000|2024-04-03 23:15:00|12.69|12.59|12.69|12.59|12.7|12.6|12.69|12.59|3
1712186400000|2024-04-03 23:20:00|12.68|12.58|12.68|12.58|12.68|12.58|12.68|12.58|1
1712186700000|2024-04-03 23:25:00|12.69|12.59|12.69|12.59|12.69|12.59|12.69|12.59|1
1712187000000|2024-04-03 23:30:00|12.68|12.58|12.69|12.59|12.69|12.59|12.67|12.57|4
1712187300000|2024-04-03 23:35:00|12.68|12.58|12.68|12.58|12.68|12.58|12.68|12.58|1
1712187600000|2024-04-03 23:40:00|12.69|12.59|12.71|12.61|12.71|12.61|12.69|12.59|3
1712187900000|2024-04-03 23:45:00|12.7|12.6|12.7|12.6|12.71|12.61|12.7|12.6|3
1712188200000|2024-04-03 23:50:00|12.69|12.59|12.69|12.59|12.69|12.59|12.69|12.59|1
1712188500000|2024-04-03 23:55:00|12.68|12.58|12.68|12.58|12.69|12.59|12.68|12.58|3
1712188800000|2024-04-04 00:00:00|12.67|12.57|12.67|12.57|12.68|12.58|12.63|12.53|43
1712189100000|2024-04-04 00:05:00|12.68|12.58|12.69|12.59|12.69|12.59|12.67|12.57|40
1712189400000|2024-04-04 00:10:00|12.7|12.6|12.73|12.63|12.73|12.63|12.7|12.6|14
1712189700000|2024-04-04 00:15:00|12.72|12.62|12.69|12.59|12.73|12.63|12.69|12.59|36
1712190000000|2024-04-04 00:20:00|12.68|12.58|12.71|12.61|12.72|12.62|12.66|12.56|46
1712190300000|2024-04-04 00:25:00|12.72|12.62|12.72|12.62|12.73|12.63|12.71|12.61|17
1712190600000|2024-04-04 00:30:00|12.73|12.63|12.73|12.63|12.74|12.64|12.7|12.6|27
1712190900000|2024-04-04 00:35:00|12.74|12.64|12.71|12.61|12.74|12.64|12.7|12.6|10
1712191200000|2024-04-04 00:40:00|12.72|12.62|12.75|12.65|12.75|12.65|12.72|12.62|10
1712191500000|2024-04-04 00:45:00|12.74|12.64|12.76|12.66|12.76|12.66|12.74|12.64|9
1712191800000|2024-04-04 00:50:00|12.77|12.67|12.77|12.67|12.78|12.68|12.75|12.65|31
1712192100000|2024-04-04 00:55:00|12.76|12.66|12.78|12.68|12.78|12.68|12.76|12.66|15
1712192400000|2024-04-04 01:00:00|12.77|12.67|12.76|12.66|12.78|12.68|12.76|12.66|32
1712192700000|2024-04-04 01:05:00|12.77|12.67|12.78|12.68|12.79|12.69|12.77|12.67|28
1712193000000|2024-04-04 01:10:00|12.79|12.69|12.8|12.7|12.81|12.71|12.79|12.69|28
1712193300000|2024-04-04 01:15:00|12.79|12.69|12.78|12.68|12.8|12.7|12.78|12.68|8
1712193600000|2024-04-04 01:20:00|12.79|12.69|12.79|12.69|12.8|12.7|12.79|12.69|3
1712193900000|2024-04-04 01:25:00|12.78|12.68|12.77|12.67|12.79|12.69|12.77|12.67|16
1712194200000|2024-04-04 01:30:00|12.76|12.66|12.76|12.66|12.77|12.67|12.74|12.64|31
1712194500000|2024-04-04 01:35:00|12.75|12.65|12.73|12.63|12.76|12.66|12.73|12.63|19
1712194800000|2024-04-04 01:40:00|12.74|12.64|12.7|12.6|12.75|12.65|12.67|12.57|21
1712195100000|2024-04-04 01:45:00|12.71|12.61|12.68|12.58|12.71|12.61|12.68|12.58|48
1712195400000|2024-04-04 01:50:00|12.69|12.59|12.71|12.61|12.71|12.61|12.67|12.57|37
1712195700000|2024-04-04 01:55:00|12.72|12.62|12.71|12.61|12.73|12.63|12.71|12.61|38
1712196000000|2024-04-04 02:00:00|12.7|12.6|12.7|12.6|12.71|12.61|12.7|12.6|17
1712196300000|2024-04-04 02:05:00|12.69|12.59|12.67|12.57|12.7|12.6|12.67|12.57|17
1712196600000|2024-04-04 02:10:00|12.68|12.58|12.69|12.59|12.7|12.6|12.68|12.58|3
1712196900000|2024-04-04 02:15:00|12.71|12.61|12.66|12.56|12.71|12.61|12.66|12.56|37
1712197200000|2024-04-04 02:20:00|12.67|12.57|12.63|12.53|12.67|12.57|12.63|12.53|21
1712197500000|2024-04-04 02:25:00|12.62|12.52|12.59|12.49|12.63|12.53|12.58|12.48|32
1712197800000|2024-04-04 02:30:00|12.58|12.48|12.63|12.53|12.66|12.56|12.56|12.46|44
1712198100000|2024-04-04 02:35:00|12.62|12.52|12.6|12.5|12.65|12.55|12.6|12.5|63
1712198400000|2024-04-04 02:40:00|12.61|12.51|12.61|12.51|12.62|12.52|12.58|12.48|43
1712198700000|2024-04-04 02:45:00|12.6|12.5|12.65|12.55|12.65|12.55|12.6|12.5|18
1712199000000|2024-04-04 02:50:00|12.67|12.57|12.66|12.56|12.68|12.58|12.66|12.56|4
1712199300000|2024-04-04 02:55:00|12.65|12.55|12.66|12.56|12.68|12.58|12.65|12.55|17
1712199600000|2024-04-04 03:00:00|12.67|12.57|12.65|12.55|12.68|12.58|12.65|12.55|13
1712199900000|2024-04-04 03:05:00|12.64|12.54|12.61|12.51|12.64|12.54|12.61|12.51|40
1712200200000|2024-04-04 03:10:00|12.62|12.52|12.64|12.54|12.65|12.55|12.59|12.49|41
1712200500000|2024-04-04 03:15:00|12.65|12.55|12.64|12.54|12.65|12.55|12.62|12.52|24
1712200800000|2024-04-04 03:20:00|12.65|12.55|12.61|12.51|12.65|12.55|12.61|12.51|39
1712201100000|2024-04-04 03:25:00|12.6|12.5|12.59|12.49|12.6|12.5|12.58|12.48|20
1712201400000|2024-04-04 03:30:00|12.6|12.5|12.62|12.52|12.62|12.52|12.59|12.49|49
1712201700000|2024-04-04 03:35:00|12.61|12.51|12.61|12.51|12.64|12.54|12.6|12.5|25
1712202000000|2024-04-04 03:40:00|12.62|12.52|12.6|12.5|12.62|12.52|12.6|12.5|3
1712202300000|2024-04-04 03:45:00|12.6|12.5|12.61|12.51|12.63|12.53|12.59|12.49|50
1712202600000|2024-04-04 03:50:00|12.6|12.5|12.6|12.5|12.6|12.5|12.59|12.49|11
1712202900000|2024-04-04 03:55:00|12.59|12.49|12.59|12.49|12.61|12.51|12.58|12.48|33
1712203200000|2024-04-04 04:00:00|12.58|12.48|12.59|12.49|12.61|12.51|12.58|12.48|32
1712203500000|2024-04-04 04:05:00|12.6|12.5|12.55|12.45|12.6|12.5|12.55|12.45|22
1712203800000|2024-04-04 04:10:00|12.54|12.44|12.53|12.43|12.56|12.46|12.53|12.43|14
1712204100000|2024-04-04 04:15:00|12.52|12.42|12.51|12.41|12.54|12.44|12.49|12.39|27
1712204400000|2024-04-04 04:20:00|12.52|12.42|12.49|12.39|12.52|12.42|12.48|12.38|42
1712204700000|2024-04-04 04:25:00|12.5|12.4|12.52|12.42|12.53|12.43|12.48|12.38|25
1712205000000|2024-04-04 04:30:00|12.53|12.43|12.55|12.45|12.55|12.45|12.49|12.39|47
1712205300000|2024-04-04 04:35:00|12.54|12.44|12.57|12.47|12.57|12.47|12.54|12.44|20
1712205600000|2024-04-04 04:40:00|12.58|12.48|12.58|12.48|12.58|12.48|12.55|12.45|23
1712205900000|2024-04-04 04:45:00|12.59|12.49|12.6|12.5|12.6|12.5|12.58|12.48|6
1712206200000|2024-04-04 04:50:00|12.61|12.51|12.62|12.52|12.63|12.53|12.61|12.51|18
1712206500000|2024-04-04 04:55:00|12.61|12.51|12.63|12.53|12.64|12.54|12.61|12.51|13
1712206800000|2024-04-04 05:00:00|12.62|12.52|12.64|12.54|12.64|12.54|12.62|12.52|21
1712207100000|2024-04-04 05:05:00|12.65|12.55|12.67|12.57|12.67|12.57|12.64|12.54|33
1712207400000|2024-04-04 05:10:00|12.68|12.58|12.67|12.57|12.68|12.58|12.67|12.57|10
1712207700000|2024-04-04 05:15:00|12.67|12.57|12.66|12.56|12.68|12.58|12.65|12.55|10
1712208000000|2024-04-04 05:20:00|12.67|12.57|12.67|12.57|12.68|12.58|12.65|12.55|23
1712208300000|2024-04-04 05:25:00|12.68|12.58|12.69|12.59|12.69|12.59|12.67|12.57|20
1712208600000|2024-04-04 05:30:00|12.68|12.58|12.68|12.58|12.69|12.59|12.66|12.56|51
1712208900000|2024-04-04 05:35:00|12.69|12.59|12.69|12.59|12.69|12.59|12.68|12.58|17
1712209200000|2024-04-04 05:40:00|12.68|12.58|12.69|12.59|12.69|12.59|12.68|12.58|16
1712209500000|2024-04-04 05:45:00|12.68|12.58|12.7|12.6|12.7|12.6|12.68|12.58|27
1712210100000|2024-04-04 05:55:00|12.71|12.61|12.7|12.6|12.71|12.61|12.7|12.6|30
1712210400000|2024-04-04 06:00:00|12.71|12.61|12.71|12.61|12.71|12.61|12.71|12.61|1
1712211000000|2024-04-04 06:10:00|12.7|12.6|12.7|12.6|12.7|12.6|12.7|12.6|1
1712211300000|2024-04-04 06:15:00|12.71|12.61|12.71|12.61|12.71|12.61|12.7|12.6|17
1712211600000|2024-04-04 06:20:00|12.7|12.6|12.7|12.6|12.7|12.6|12.69|12.59|7
1712211900000|2024-04-04 06:25:00|12.69|12.59|12.71|12.61|12.72|12.62|12.69|12.59|37
1712212200000|2024-04-04 06:30:00|12.72|12.62|12.72|12.62|12.72|12.62|12.71|12.61|19
1712212500000|2024-04-04 06:35:00|12.73|12.63|12.74|12.64|12.74|12.64|12.73|12.63|8
1712212800000|2024-04-04 06:40:00|12.75|12.65|12.75|12.65|12.76|12.66|12.74|12.64|25
1712213100000|2024-04-04 06:45:00|12.74|12.64|12.73|12.63|12.75|12.65|12.73|12.63|12
1712213400000|2024-04-04 06:50:00|12.72|12.62|12.74|12.64|12.74|12.64|12.72|12.62|7
1712213700000|2024-04-04 06:55:00|12.75|12.65|12.76|12.66|12.76|12.66|12.74|12.64|4
1712214000000|2024-04-04 07:00:00|12.75|12.65|12.72|12.62|12.75|12.65|12.72|12.62|32
1712214300000|2024-04-04 07:05:00|12.73|12.63|12.74|12.64|12.75|12.65|12.73|12.63|6
1712214600000|2024-04-04 07:10:00|12.75|12.65|12.8|12.7|12.8|12.7|12.75|12.65|17
1712214900000|2024-04-04 07:15:00|12.81|12.71|12.82|12.72|12.82|12.72|12.8|12.7|9
1712215200000|2024-04-04 07:20:00|12.81|12.71|12.82|12.72|12.82|12.72|12.81|12.71|6
1712215500000|2024-04-04 07:25:00|12.81|12.71|12.8|12.7|12.81|12.71|12.8|12.7|2
1712215800000|2024-04-04 07:30:00|12.79|12.69|12.8|12.7|12.8|12.7|12.78|12.68|14
1712216100000|2024-04-04 07:35:00|12.79|12.69|12.81|12.71|12.82|12.72|12.78|12.68|43
1712216400000|2024-04-04 07:40:00|12.82|12.72|12.81|12.71|12.82|12.72|12.8|12.7|58
1712216700000|2024-04-04 07:45:00|12.8|12.7|12.76|12.66|12.81|12.71|12.76|12.66|41
1712217000000|2024-04-04 07:50:00|12.77|12.67|12.78|12.68|12.78|12.68|12.76|12.66|26
1712217300000|2024-04-04 07:55:00|12.79|12.69|12.78|12.68|12.79|12.69|12.78|12.68|4
1712217600000|2024-04-04 08:00:00|12.79|12.69|12.81|12.71|12.81|12.71|12.77|12.67|10
1712217900000|2024-04-04 08:05:00|12.82|12.72|12.81|12.71|12.82|12.72|12.81|12.71|30
1712218200000|2024-04-04 08:10:00|12.82|12.72|12.82|12.72|12.82|12.72|12.81|12.71|53
1712218500000|2024-04-04 08:15:00|12.81|12.71|12.82|12.72|12.82|12.72|12.81|12.71|56
1712218800000|2024-04-04 08:20:00|12.81|12.71|12.82|12.72|12.83|12.73|12.81|12.71|20
1712219100000|2024-04-04 08:25:00|12.81|12.71|12.81|12.71|12.83|12.73|12.81|12.71|27
1712219400000|2024-04-04 08:30:00|12.82|12.72|12.81|12.71|12.82|12.72|12.81|12.71|18
1712219700000|2024-04-04 08:35:00|12.82|12.72|12.81|12.71|12.82|12.72|12.81|12.71|42
1712220000000|2024-04-04 08:40:00|12.82|12.72|12.81|12.71|12.83|12.73|12.81|12.71|26
1712220300000|2024-04-04 08:45:00|12.81|12.71|12.82|12.72|12.82|12.72|12.81|12.71|18
1712220600000|2024-04-04 08:50:00|12.81|12.71|12.81|12.71|12.82|12.72|12.81|12.71|17
1712220900000|2024-04-04 08:55:00|12.82|12.72|12.81|12.71|12.82|12.72|12.81|12.71|54
1712221200000|2024-04-04 09:00:00|12.82|12.72|12.82|12.72|12.82|12.72|12.81|12.71|11
1712221500000|2024-04-04 09:05:00|12.81|12.71|12.85|12.75|12.85|12.75|12.81|12.71|11
1712221800000|2024-04-04 09:10:00|12.84|12.74|12.83|12.73|12.85|12.75|12.83|12.73|12
1712222100000|2024-04-04 09:15:00|12.82|12.72|12.82|12.72|12.83|12.73|12.82|12.72|13
1712222400000|2024-04-04 09:20:00|12.83|12.73|12.82|12.72|12.83|12.73|12.81|12.71|28
1712222700000|2024-04-04 09:25:00|12.81|12.71|12.84|12.74|12.84|12.74|12.81|12.71|8
1712223000000|2024-04-04 09:30:00|12.83|12.73|12.83|12.73|12.84|12.74|12.83|12.73|19
1712223300000|2024-04-04 09:35:00|12.84|12.74|12.85|12.75|12.85|12.75|12.83|12.73|6
1712223600000|2024-04-04 09:40:00|12.86|12.76|12.85|12.75|12.87|12.77|12.85|12.75|6
1712223900000|2024-04-04 09:45:00|12.86|12.76|12.86|12.76|12.86|12.76|12.85|12.75|13
1712224200000|2024-04-04 09:50:00|12.85|12.75|12.85|12.75|12.86|12.76|12.85|12.75|7
1712224500000|2024-04-04 09:55:00|12.86|12.76|12.86|12.76|12.88|12.78|12.85|12.75|47
1712224800000|2024-04-04 10:00:00|12.87|12.77|12.88|12.78|12.88|12.78|12.86|12.76|26
1712225100000|2024-04-04 10:05:00|12.87|12.77|12.85|12.75|12.87|12.77|12.84|12.74|51
1712225400000|2024-04-04 10:10:00|12.84|12.74|12.83|12.73|12.84|12.74|12.83|12.73|32
1712225700000|2024-04-04 10:15:00|12.84|12.74|12.86|12.76|12.86|12.76|12.83|12.73|11
1712226000000|2024-04-04 10:20:00|12.87|12.77|12.87|12.77|12.88|12.78|12.87|12.77|19
1712226300000|2024-04-04 10:25:00|12.86|12.76|12.85|12.75|12.87|12.77|12.85|12.75|38
1712226600000|2024-04-04 10:30:00|12.86|12.76|12.85|12.75|12.86|12.76|12.85|12.75|28
1712226900000|2024-04-04 10:35:00|12.84|12.74|12.84|12.74|12.85|12.75|12.84|12.74|13
1712227200000|2024-04-04 10:40:00|12.85|12.75|12.84|12.74|12.85|12.75|12.83|12.73|34
1712227500000|2024-04-04 10:45:00|12.85|12.75|12.85|12.75|12.86|12.76|12.84|12.74|9
1712227800000|2024-04-04 10:50:00|12.86|12.76|12.82|12.72|12.87|12.77|12.82|12.72|15
1712228100000|2024-04-04 10:55:00|12.81|12.71|12.82|12.72|12.82|12.72|12.81|12.71|10
1712228400000|2024-04-04 11:00:00|12.83|12.73|12.83|12.73|12.84|12.74|12.82|12.72|9
1712228700000|2024-04-04 11:05:00|12.84|12.74|12.84|12.74|12.84|12.74|12.83|12.73|7
1712229000000|2024-04-04 11:10:00|12.82|12.72|12.81|12.71|12.82|12.72|12.8|12.7|4
1712229300000|2024-04-04 11:15:00|12.82|12.72|12.82|12.72|12.82|12.72|12.81|12.71|11
1712229600000|2024-04-04 11:20:00|12.81|12.71|12.82|12.72|12.83|12.73|12.8|12.7|16
1712229900000|2024-04-04 11:25:00|12.83|12.73|12.82|12.72|12.83|12.73|12.82|12.72|2
1712230200000|2024-04-04 11:30:00|12.83|12.73|12.84|12.74|12.85|12.75|12.83|12.73|12
1712230500000|2024-04-04 11:35:00|12.85|12.75|12.84|12.74|12.85|12.75|12.84|12.74|24
1712230800000|2024-04-04 11:40:00|12.85|12.75|12.85|12.75|12.86|12.76|12.84|12.74|29
1712231100000|2024-04-04 11:45:00|12.86|12.76|12.86|12.76|12.86|12.76|12.85|12.75|17
1712231400000|2024-04-04 11:50:00|12.85|12.75|12.85|12.75|12.86|12.76|12.84|12.74|5
1712231700000|2024-04-04 11:55:00|12.84|12.74|12.83|12.73|12.85|12.75|12.83|12.73|8
1712232000000|2024-04-04 12:00:00|12.84|12.74|12.84|12.74|12.84|12.74|12.83|12.73|9
1712232300000|2024-04-04 12:05:00|12.83|12.73|12.84|12.74|12.84|12.74|12.83|12.73|10
1712232600000|2024-04-04 12:10:00|12.85|12.75|12.87|12.77|12.87|12.77|12.85|12.75|23
1712232900000|2024-04-04 12:15:00|12.86|12.76|12.86|12.76|12.87|12.77|12.86|12.76|3
1712233200000|2024-04-04 12:20:00|12.85|12.75|12.87|12.77|12.87|12.77|12.85|12.75|7
1712233500000|2024-04-04 12:25:00|12.88|12.78|12.88|12.78|12.88|12.78|12.87|12.77|19
1712233800000|2024-04-04 12:30:00|12.87|12.77|12.87|12.77|12.88|12.78|12.86|12.76|33
1712234100000|2024-04-04 12:35:00|12.86|12.76|12.89|12.79|12.89|12.79|12.86|12.76|6
1712234400000|2024-04-04 12:40:00|12.88|12.78|12.89|12.79|12.89|12.79|12.88|12.78|10
1712234700000|2024-04-04 12:45:00|12.9|12.8|12.9|12.8|12.9|12.8|12.9|12.8|1
1712235000000|2024-04-04 12:50:00|12.91|12.81|12.9|12.8|12.92|12.82|12.9|12.8|8
1712235300000|2024-04-04 12:55:00|12.91|12.81|12.91|12.81|12.91|12.81|12.9|12.8|3
1712235600000|2024-04-04 13:00:00|12.92|12.82|13.07|12.97|13.07|12.97|12.92|12.82|170
1712235900000|2024-04-04 13:05:00|13.08|12.98|13.21|13.11|13.21|13.11|13.06|12.96|144
1712236200000|2024-04-04 13:10:00|13.22|13.12|13.16|13.06|13.22|13.12|13.09|12.99|174
1712236500000|2024-04-04 13:15:00|13.15|13.05|13.21|13.11|13.24|13.14|13.11|13.01|142
1712236800000|2024-04-04 13:20:00|13.22|13.12|13.1|13|13.22|13.12|13.08|12.98|117
1712237100000|2024-04-04 13:25:00|13.09|12.99|13.06|12.96|13.11|13.01|13.02|12.92|54
1712237400000|2024-04-04 13:30:00|13.05|12.95|13.06|12.96|13.06|12.96|13.02|12.92|34
1712237700000|2024-04-04 13:35:00|13.05|12.95|13.07|12.97|13.08|12.98|13.03|12.93|55
1712238000000|2024-04-04 13:40:00|13.06|12.96|13.09|12.99|13.1|13|13.06|12.96|58
1712238300000|2024-04-04 13:45:00|13.1|13|13.07|12.97|13.1|13|13.06|12.96|48
1712238600000|2024-04-04 13:50:00|13.08|12.98|13|12.9|13.08|12.98|13|12.9|77
1712238900000|2024-04-04 13:55:00|12.99|12.89|13.01|12.91|13.03|12.93|12.99|12.89|23
1712239200000|2024-04-04 14:00:00|13|12.9|13.01|12.91|13.02|12.92|12.99|12.89|53
1712239500000|2024-04-04 14:05:00|13|12.9|13.05|12.95|13.06|12.96|13|12.9|24
1712239800000|2024-04-04 14:10:00|13.06|12.96|13.05|12.95|13.07|12.97|13.04|12.94|20
1712240100000|2024-04-04 14:15:00|13.06|12.96|13.05|12.95|13.06|12.96|13.03|12.93|28
1712240400000|2024-04-04 14:20:00|13.04|12.94|13.01|12.91|13.05|12.95|13.01|12.91|36
1712240700000|2024-04-04 14:25:00|13.02|12.92|13.01|12.91|13.02|12.92|13|12.9|8
1712241000000|2024-04-04 14:30:00|13|12.9|13.03|12.93|13.04|12.94|12.99|12.89|10
1712241300000|2024-04-04 14:35:00|13.04|12.94|13.04|12.94|13.05|12.95|13.03|12.93|21
1712241600000|2024-04-04 14:40:00|13.05|12.95|13.07|12.97|13.07|12.97|13.05|12.95|3
1712241900000|2024-04-04 14:45:00|13.08|12.98|13.08|12.98|13.09|12.99|13.06|12.96|27
1712242200000|2024-04-04 14:50:00|13.07|12.97|13.07|12.97|13.08|12.98|13.07|12.97|5
1712242500000|2024-04-04 14:55:00|13.06|12.96|13.04|12.94|13.06|12.96|13.04|12.94|7
1712242800000|2024-04-04 15:00:00|13.05|12.95|13.01|12.91|13.05|12.95|13.01|12.91|7
1712243100000|2024-04-04 15:05:00|13|12.9|13|12.9|13.02|12.92|13|12.9|9
1712243400000|2024-04-04 15:10:00|13.01|12.91|13|12.9|13.01|12.91|12.99|12.89|18
1712244000000|2024-04-04 15:20:00|12.99|12.89|12.99|12.89|12.99|12.89|12.99|12.89|1
1712244300000|2024-04-04 15:25:00|13|12.9|13.02|12.92|13.02|12.92|13|12.9|3
1712244600000|2024-04-04 15:30:00|13.01|12.91|13.04|12.94|13.05|12.95|13|12.9|8
1712244900000|2024-04-04 15:35:00|13.05|12.95|13.06|12.96|13.07|12.97|13.05|12.95|14
1712245200000|2024-04-04 15:40:00|13.07|12.97|13.08|12.98|13.08|12.98|13.06|12.96|4
1712245500000|2024-04-04 15:45:00|13.07|12.97|13.09|12.99|13.09|12.99|13.06|12.96|9
1712245800000|2024-04-04 15:50:00|13.1|13|13.09|12.99|13.1|13|13.08|12.98|30
1712246100000|2024-04-04 15:55:00|13.08|12.98|13.09|12.99|13.1|13|13.08|12.98|24
1712246400000|2024-04-04 16:00:00|13.1|13|13.08|12.98|13.1|13|13.07|12.97|23
1712246700000|2024-04-04 16:05:00|13.07|12.97|13.06|12.96|13.08|12.98|13.05|12.95|8
1712247000000|2024-04-04 16:10:00|13.07|12.97|13.1|13|13.1|13|13.07|12.97|12
1712247300000|2024-04-04 16:15:00|13.11|13.01|13.1|13|13.11|13.01|13.06|12.96|24
1712247600000|2024-04-04 16:20:00|13.11|13.01|13.13|13.03|13.13|13.03|13.11|13.01|29
1712247900000|2024-04-04 16:25:00|13.12|13.02|13.11|13.01|13.14|13.04|13.1|13|26
1712248200000|2024-04-04 16:30:00|13.1|13|13.07|12.97|13.1|13|13.07|12.97|6
1712248500000|2024-04-04 16:35:00|13.06|12.96|13.05|12.95|13.06|12.96|13.04|12.94|16
1712248800000|2024-04-04 16:40:00|13.04|12.94|13|12.9|13.05|12.95|13|12.9|15
1712249100000|2024-04-04 16:45:00|13.01|12.91|13.04|12.94|13.04|12.94|13.01|12.91|4
1712249400000|2024-04-04 16:50:00|13.05|12.95|13.04|12.94|13.05|12.95|13.04|12.94|10
1712249700000|2024-04-04 16:55:00|13.03|12.93|13.05|12.95|13.08|12.98|13.03|12.93|23
1712250000000|2024-04-04 17:00:00|13.06|12.96|13.06|12.96|13.07|12.97|13.05|12.95|19
1712250300000|2024-04-04 17:05:00|13.05|12.95|13.05|12.95|13.06|12.96|13.04|12.94|9
1712250600000|2024-04-04 17:10:00|13.04|12.94|13.09|12.99|13.1|13|13.04|12.94|22
1712250900000|2024-04-04 17:15:00|13.1|13|13.06|12.96|13.1|13|13.06|12.96|21
1712251200000|2024-04-04 17:20:00|13.07|12.97|13.08|12.98|13.09|12.99|13.07|12.97|10
1712251500000|2024-04-04 17:25:00|13.07|12.97|13.08|12.98|13.08|12.98|13.07|12.97|28
1712251800000|2024-04-04 17:30:00|13.07|12.97|13.09|12.99|13.09|12.99|13.06|12.96|7
1712252100000|2024-04-04 17:35:00|13.1|13|13.09|12.99|13.1|13|13.09|12.99|6
1712252400000|2024-04-04 17:40:00|13.1|13|13.09|12.99|13.1|13|13.08|12.98|16
1712252700000|2024-04-04 17:45:00|13.1|13|13.1|13|13.11|13.01|13.1|13|9
1712253000000|2024-04-04 17:50:00|13.11|13.01|13.13|13.03|13.14|13.04|13.11|13.01|23
1712253300000|2024-04-04 17:55:00|13.14|13.04|13.13|13.03|13.15|13.05|13.13|13.03|8
1712253600000|2024-04-04 18:00:00|13.14|13.04|13.18|13.08|13.18|13.08|13.14|13.04|13
1712253900000|2024-04-04 18:05:00|13.17|13.07|13.17|13.07|13.17|13.07|13.15|13.05|19
1712254200000|2024-04-04 18:10:00|13.16|13.06|13.12|13.02|13.17|13.07|13.12|13.02|17
1712254500000|2024-04-04 18:15:00|13.13|13.03|13.12|13.02|13.15|13.05|13.11|13.01|16
1712254800000|2024-04-04 18:20:00|13.11|13.01|13.11|13.01|13.12|13.02|13.1|13|11
1712255100000|2024-04-04 18:25:00|13.12|13.02|13.11|13.01|13.13|13.03|13.11|13.01|6
1712255400000|2024-04-04 18:30:00|13.1|13|13.06|12.96|13.1|13|13.06|12.96|11
1712255700000|2024-04-04 18:35:00|13.07|12.97|13.07|12.97|13.09|12.99|13.06|12.96|25
1712256000000|2024-04-04 18:40:00|13.06|12.96|13.07|12.97|13.09|12.99|13.05|12.95|26
1712256300000|2024-04-04 18:45:00|13.08|12.98|13.1|13|13.1|13|13.07|12.97|10
1712256600000|2024-04-04 18:50:00|13.09|12.99|13.05|12.95|13.1|13|13.05|12.95|17
1712256900000|2024-04-04 18:55:00|13.06|12.96|13.05|12.95|13.06|12.96|13.03|12.93|18
1712257200000|2024-04-04 19:00:00|13.04|12.94|13.06|12.96|13.06|12.96|13.01|12.91|47
1712257500000|2024-04-04 19:05:00|13.07|12.97|13.06|12.96|13.08|12.98|13.05|12.95|26
1712257800000|2024-04-04 19:10:00|13.05|12.95|13.08|12.98|13.08|12.98|13.04|12.94|24
1712258100000|2024-04-04 19:15:00|13.07|12.97|13.06|12.96|13.08|12.98|13.03|12.93|24
1712258400000|2024-04-04 19:20:00|13.05|12.95|13.06|12.96|13.07|12.97|13.05|12.95|28
1712258700000|2024-04-04 19:25:00|13.07|12.97|13.04|12.94|13.07|12.97|13.04|12.94|24
1712259000000|2024-04-04 19:30:00|13.05|12.95|13.06|12.96|13.07|12.97|13.04|12.94|20
1712259300000|2024-04-04 19:35:00|13.05|12.95|13.03|12.93|13.07|12.97|13.03|12.93|41
1712259600000|2024-04-04 19:40:00|13.04|12.94|13.02|12.92|13.04|12.94|13.02|12.92|5
1712259900000|2024-04-04 19:45:00|13.01|12.91|13|12.9|13.01|12.91|12.98|12.88|12
1712260200000|2024-04-04 19:50:00|12.99|12.89|13|12.9|13|12.9|12.97|12.87|12
1712260500000|2024-04-04 19:55:00|12.99|12.89|12.98|12.88|13|12.9|12.97|12.87|10
1712260800000|2024-04-04 20:00:00|12.99|12.89|12.93|12.83|13|12.9|12.93|12.83|19
1712261100000|2024-04-04 20:05:00|12.94|12.84|12.84|12.74|12.94|12.84|12.82|12.72|87
1712261400000|2024-04-04 20:10:00|12.85|12.75|12.88|12.78|12.88|12.78|12.81|12.71|114
1712261700000|2024-04-04 20:15:00|12.87|12.77|12.83|12.73|12.88|12.78|12.8|12.7|101
1712262000000|2024-04-04 20:20:00|12.84|12.74|12.79|12.69|12.84|12.74|12.78|12.68|98
1712262300000|2024-04-04 20:25:00|12.8|12.7|12.86|12.76|12.87|12.77|12.79|12.69|43
1712262600000|2024-04-04 20:30:00|12.87|12.77|12.93|12.83|12.94|12.84|12.86|12.76|37
1712262900000|2024-04-04 20:35:00|12.94|12.84|12.9|12.8|12.94|12.84|12.89|12.79|91
1712263200000|2024-04-04 20:40:00|12.89|12.79|12.92|12.82|12.92|12.82|12.89|12.79|30
1712263500000|2024-04-04 20:45:00|12.93|12.83|12.9|12.8|12.95|12.85|12.9|12.8|30
1712263800000|2024-04-04 20:50:00|12.91|12.81|12.91|12.81|12.93|12.83|12.9|12.8|37
1712264100000|2024-04-04 20:55:00|12.9|12.8|12.92|12.82|12.92|12.82|12.9|12.8|19
1712264400000|2024-04-04 21:00:00|12.91|12.81|12.94|12.84|12.94|12.84|12.9|12.8|10
1712264700000|2024-04-04 21:05:00|12.93|12.83|12.9|12.8|12.93|12.83|12.89|12.79|10
1712265000000|2024-04-04 21:10:00|12.91|12.81|12.91|12.81|12.93|12.83|12.91|12.81|17
1712265300000|2024-04-04 21:15:00|12.9|12.8|12.89|12.79|12.9|12.8|12.87|12.77|20
1712265600000|2024-04-04 21:20:00|12.88|12.78|12.89|12.79|12.9|12.8|12.88|12.78|6
1712265900000|2024-04-04 21:25:00|12.88|12.78|12.9|12.8|12.9|12.8|12.88|12.78|5
1712266200000|2024-04-04 21:30:00|12.91|12.81|12.88|12.78|12.91|12.81|12.88|12.78|6
1712266500000|2024-04-04 21:35:00|12.87|12.77|12.82|12.72|12.87|12.77|12.82|12.72|6
1712266800000|2024-04-04 21:40:00|12.83|12.73|12.82|12.72|12.83|12.73|12.82|12.72|2
1712267100000|2024-04-04 21:45:00|12.83|12.73|12.84|12.74|12.84|12.74|12.83|12.73|2
1712267400000|2024-04-04 21:50:00|12.85|12.75|12.86|12.76|12.86|12.76|12.85|12.75|2
1712267700000|2024-04-04 21:55:00|12.85|12.75|12.86|12.76|12.86|12.76|12.85|12.75|2
1712268000000|2024-04-04 22:00:00|12.87|12.77|12.85|12.75|12.87|12.77|12.85|12.75|15
1712268300000|2024-04-04 22:05:00|12.84|12.74|12.84|12.74|12.85|12.75|12.84|12.74|5
1712268600000|2024-04-04 22:10:00|12.83|12.73|12.86|12.76|12.86|12.76|12.83|12.73|4
1712268900000|2024-04-04 22:15:00|12.85|12.75|12.88|12.78|12.88|12.78|12.85|12.75|6
1712269200000|2024-04-04 22:20:00|12.89|12.79|12.91|12.81|12.91|12.81|12.89|12.79|3
1712269500000|2024-04-04 22:25:00|12.92|12.82|12.92|12.82|12.93|12.83|12.91|12.81|7
1712269800000|2024-04-04 22:30:00|12.93|12.83|12.93|12.83|12.93|12.83|12.92|12.82|7
1712270100000|2024-04-04 22:35:00|12.92|12.82|12.93|12.83|12.93|12.83|12.92|12.82|4
1712270400000|2024-04-04 22:40:00|12.94|12.84|12.94|12.84|12.94|12.84|12.94|12.84|1
1712270700000|2024-04-04 22:45:00|12.93|12.83|12.93|12.83|12.94|12.84|12.93|12.83|5
1712271000000|2024-04-04 22:50:00|12.92|12.82|12.92|12.82|12.92|12.82|12.91|12.81|3
1712271600000|2024-04-04 23:00:00|12.91|12.81|12.91|12.81|12.91|12.81|12.9|12.8|9
1712271900000|2024-04-04 23:05:00|12.92|12.82|12.93|12.83|12.93|12.83|12.91|12.81|10
1712272200000|2024-04-04 23:10:00|12.94|12.84|12.94|12.84|12.94|12.84|12.94|12.84|1
1712272500000|2024-04-04 23:15:00|12.95|12.85|12.94|12.84|12.95|12.85|12.94|12.84|4
1712272800000|2024-04-04 23:20:00|12.95|12.85|12.93|12.83|12.95|12.85|12.93|12.83|7
1712273100000|2024-04-04 23:25:00|12.92|12.82|12.93|12.83|12.93|12.83|12.92|12.82|2
1712273400000|2024-04-04 23:30:00|12.94|12.84|12.94|12.84|12.94|12.84|12.94|12.84|1
1712273700000|2024-04-04 23:35:00|12.95|12.85|12.95|12.85|12.95|12.85|12.95|12.85|1
1712274000000|2024-04-04 23:40:00|12.94|12.84|12.94|12.84|12.94|12.84|12.93|12.83|3
1712274600000|2024-04-04 23:50:00|12.95|12.85|12.94|12.84|12.95|12.85|12.94|12.84|6
1712274900000|2024-04-04 23:55:00|12.93|12.83|12.94|12.84|12.95|12.85|12.93|12.83|4
1712275200000|2024-04-05 00:00:00|12.93|12.83|12.9|12.8|12.93|12.83|12.9|12.8|10
1712275500000|2024-04-05 00:05:00|12.91|12.81|12.9|12.8|12.92|12.82|12.9|12.8|12
1712275800000|2024-04-05 00:10:00|12.91|12.81|12.92|12.82|12.93|12.83|12.9|12.8|8
1712276100000|2024-04-05 00:15:00|12.93|12.83|12.91|12.81|12.94|12.84|12.9|12.8|21
1712276400000|2024-04-05 00:20:00|12.92|12.82|12.92|12.82|12.92|12.82|12.9|12.8|11
1712277000000|2024-04-05 00:30:00|12.91|12.81|12.93|12.83|12.93|12.83|12.91|12.81|3
1712277300000|2024-04-05 00:35:00|12.94|12.84|12.91|12.81|12.94|12.84|12.9|12.8|12
1712277600000|2024-04-05 00:40:00|12.92|12.82|12.94|12.84|12.94|12.84|12.92|12.82|3
1712277900000|2024-04-05 00:45:00|12.95|12.85|12.98|12.88|12.98|12.88|12.94|12.84|8
1712278200000|2024-04-05 00:50:00|12.99|12.89|12.99|12.89|13|12.9|12.99|12.89|3
1712278500000|2024-04-05 00:55:00|13|12.9|13.01|12.91|13.02|12.92|13|12.9|12
1712278800000|2024-04-05 01:00:00|13|12.9|12.98|12.88|13.01|12.91|12.98|12.88|23
1712279100000|2024-04-05 01:05:00|12.97|12.87|12.99|12.89|12.99|12.89|12.97|12.87|15
1712279400000|2024-04-05 01:10:00|13|12.9|12.99|12.89|13|12.9|12.99|12.89|4
1712279700000|2024-04-05 01:15:00|13|12.9|12.98|12.88|13|12.9|12.98|12.88|3
1712280000000|2024-04-05 01:20:00|12.97|12.87|12.93|12.83|12.97|12.87|12.91|12.81|23
1712280300000|2024-04-05 01:25:00|12.92|12.82|12.93|12.83|12.93|12.83|12.91|12.81|18
1712280600000|2024-04-05 01:30:00|12.92|12.82|12.89|12.79|12.93|12.83|12.89|12.79|26
1712280900000|2024-04-05 01:35:00|12.88|12.78|12.89|12.79|12.89|12.79|12.85|12.75|10
1712281200000|2024-04-05 01:40:00|12.9|12.8|12.92|12.82|12.93|12.83|12.9|12.8|25
1712281500000|2024-04-05 01:45:00|12.93|12.83|12.91|12.81|12.93|12.83|12.89|12.79|21
1712281800000|2024-04-05 01:50:00|12.9|12.8|12.91|12.81|12.92|12.82|12.89|12.79|26
1712282100000|2024-04-05 01:55:00|12.9|12.8|12.91|12.81|12.93|12.83|12.9|12.8|16
1712282400000|2024-04-05 02:00:00|12.9|12.8|12.89|12.79|12.92|12.82|12.89|12.79|20
1712282700000|2024-04-05 02:05:00|12.88|12.78|12.85|12.75|12.89|12.79|12.85|12.75|20
1712283000000|2024-04-05 02:10:00|12.86|12.76|12.88|12.78|12.89|12.79|12.85|12.75|17
1712283300000|2024-04-05 02:15:00|12.89|12.79|12.87|12.77|12.89|12.79|12.83|12.73|29
1712283600000|2024-04-05 02:20:00|12.86|12.76|12.86|12.76|12.87|12.77|12.84|12.74|39
1712283900000|2024-04-05 02:25:00|12.87|12.77|12.85|12.75|12.87|12.77|12.83|12.73|27
1712284200000|2024-04-05 02:30:00|12.86|12.76|12.84|12.74|12.87|12.77|12.83|12.73|21
1712284500000|2024-04-05 02:35:00|12.83|12.73|12.78|12.68|12.84|12.74|12.76|12.66|31
1712284800000|2024-04-05 02:40:00|12.77|12.67|12.81|12.71|12.81|12.71|12.77|12.67|21
1712285100000|2024-04-05 02:45:00|12.8|12.7|12.8|12.7|12.82|12.72|12.78|12.68|35
1712285400000|2024-04-05 02:50:00|12.81|12.71|12.8|12.7|12.83|12.73|12.8|12.7|18
1712285700000|2024-04-05 02:55:00|12.81|12.71|12.83|12.73|12.85|12.75|12.8|12.7|37
1712286000000|2024-04-05 03:00:00|12.82|12.72|12.84|12.74|12.85|12.75|12.82|12.72|37
1712286300000|2024-04-05 03:05:00|12.85|12.75|12.86|12.76|12.86|12.76|12.85|12.75|10
1712286600000|2024-04-05 03:10:00|12.85|12.75|12.88|12.78|12.88|12.78|12.83|12.73|16
1712286900000|2024-04-05 03:15:00|12.87|12.77|12.89|12.79|12.92|12.82|12.87|12.77|13
1712287200000|2024-04-05 03:20:00|12.88|12.78|12.89|12.79|12.9|12.8|12.87|12.77|28
1712287500000|2024-04-05 03:25:00|12.9|12.8|12.9|12.8|12.91|12.81|12.89|12.79|19
1712287800000|2024-04-05 03:30:00|12.91|12.81|12.92|12.82|12.92|12.82|12.9|12.8|16
1712288100000|2024-04-05 03:35:00|12.93|12.83|12.92|12.82|12.93|12.83|12.9|12.8|14
1712288400000|2024-04-05 03:40:00|12.91|12.81|12.92|12.82|12.93|12.83|12.9|12.8|20
1712288700000|2024-04-05 03:45:00|12.93|12.83|12.92|12.82|12.93|12.83|12.92|12.82|2
1712289000000|2024-04-05 03:50:00|12.91|12.81|12.92|12.82|12.93|12.83|12.91|12.81|14
1712289600000|2024-04-05 04:00:00|12.91|12.81|12.92|12.82|12.92|12.82|12.91|12.81|2
1712289900000|2024-04-05 04:05:00|12.91|12.81|12.92|12.82|12.92|12.82|12.91|12.81|2
1712290500000|2024-04-05 04:15:00|12.91|12.81|12.9|12.8|12.92|12.82|12.9|12.8|4
1712290800000|2024-04-05 04:20:00|12.91|12.81|12.88|12.78|12.91|12.81|12.87|12.77|22
1712291100000|2024-04-05 04:25:00|12.87|12.77|12.87|12.77|12.88|12.78|12.86|12.76|11
1712291400000|2024-04-05 04:30:00|12.86|12.76|12.85|12.75|12.87|12.77|12.85|12.75|16
1712291700000|2024-04-05 04:35:00|12.84|12.74|12.84|12.74|12.85|12.75|12.83|12.73|19
1712292000000|2024-04-05 04:40:00|12.83|12.73|12.81|12.71|12.83|12.73|12.8|12.7|9
1712292300000|2024-04-05 04:45:00|12.81|12.71|12.82|12.72|12.83|12.73|12.8|12.7|50
1712292600000|2024-04-05 04:50:00|12.83|12.73|12.83|12.73|12.83|12.73|12.82|12.72|3
1712292900000|2024-04-05 04:55:00|12.82|12.72|12.83|12.73|12.83|12.73|12.82|12.72|2
1712293200000|2024-04-05 05:00:00|12.82|12.72|12.82|12.72|12.84|12.74|12.81|12.71|25
1712293500000|2024-04-05 05:05:00|12.83|12.73|12.8|12.7|12.83|12.73|12.8|12.7|22
1712293800000|2024-04-05 05:10:00|12.79|12.69|12.76|12.66|12.8|12.7|12.76|12.66|16
1712294100000|2024-04-05 05:15:00|12.75|12.65|12.69|12.59|12.76|12.66|12.69|12.59|33
1712294400000|2024-04-05 05:20:00|12.68|12.58|12.67|12.57|12.7|12.6|12.66|12.56|56
1712294700000|2024-04-05 05:25:00|12.66|12.56|12.69|12.59|12.7|12.6|12.65|12.55|52
1712295000000|2024-04-05 05:30:00|12.7|12.6|12.72|12.62|12.74|12.64|12.68|12.58|39
1712295300000|2024-04-05 05:35:00|12.73|12.63|12.74|12.64|12.75|12.65|12.73|12.63|32
1712295600000|2024-04-05 05:40:00|12.75|12.65|12.76|12.66|12.76|12.66|12.73|12.63|26
1712295900000|2024-04-05 05:45:00|12.77|12.67|12.78|12.68|12.78|12.68|12.76|12.66|30
1712296200000|2024-04-05 05:50:00|12.77|12.67|12.79|12.69|12.79|12.69|12.76|12.66|23
1712296500000|2024-04-05 05:55:00|12.78|12.68|12.78|12.68|12.79|12.69|12.78|12.68|3
1712296800000|2024-04-05 06:00:00|12.77|12.67|12.77|12.67|12.8|12.7|12.75|12.65|39
1712297100000|2024-04-05 06:05:00|12.78|12.68|12.8|12.7|12.8|12.7|12.77|12.67|15
1712297400000|2024-04-05 06:10:00|12.79|12.69|12.79|12.69|12.79|12.69|12.78|12.68|17
1712297700000|2024-04-05 06:15:00|12.78|12.68|12.79|12.69|12.8|12.7|12.77|12.67|28
1712298000000|2024-04-05 06:20:00|12.78|12.68|12.81|12.71|12.81|12.71|12.78|12.68|24
1712298300000|2024-04-05 06:25:00|12.8|12.7|12.81|12.71|12.82|12.72|12.8|12.7|26
1712298900000|2024-04-05 06:35:00|12.8|12.7|12.79|12.69|12.81|12.71|12.79|12.69|18
1712299200000|2024-04-05 06:40:00|12.8|12.7|12.78|12.68|12.8|12.7|12.78|12.68|51
1712299500000|2024-04-05 06:45:00|12.79|12.69|12.76|12.66|12.79|12.69|12.76|12.66|42
1712299800000|2024-04-05 06:50:00|12.77|12.67|12.78|12.68|12.78|12.68|12.75|12.65|62
1712300100000|2024-04-05 06:55:00|12.79|12.69|12.78|12.68|12.8|12.7|12.78|12.68|32
1712300400000|2024-04-05 07:00:00|12.79|12.69|12.75|12.65|12.79|12.69|12.75|12.65|51
1712300700000|2024-04-05 07:05:00|12.76|12.66|12.7|12.6|12.76|12.66|12.69|12.59|35
1712301000000|2024-04-05 07:10:00|12.69|12.59|12.72|12.62|12.72|12.62|12.69|12.59|44
1712301300000|2024-04-05 07:15:00|12.71|12.61|12.73|12.63|12.76|12.66|12.71|12.61|57
1712301600000|2024-04-05 07:20:00|12.74|12.64|12.75|12.65|12.75|12.65|12.74|12.64|22
1712301900000|2024-04-05 07:25:00|12.74|12.64|12.76|12.66|12.76|12.66|12.74|12.64|21
1712302200000|2024-04-05 07:30:00|12.75|12.65|12.74|12.64|12.75|12.65|12.73|12.63|18
1712302500000|2024-04-05 07:35:00|12.73|12.63|12.73|12.63|12.77|12.67|12.73|12.63|57
1712302800000|2024-04-05 07:40:00|12.74|12.64|12.74|12.64|12.75|12.65|12.73|12.63|27
1712303100000|2024-04-05 07:45:00|12.73|12.63|12.76|12.66|12.76|12.66|12.72|12.62|26
1712303400000|2024-04-05 07:50:00|12.75|12.65|12.75|12.65|12.77|12.67|12.75|12.65|45
1712303700000|2024-04-05 07:55:00|12.76|12.66|12.75|12.65|12.76|12.66|12.75|12.65|32
1712304000000|2024-04-05 08:00:00|12.76|12.66|12.75|12.65|12.76|12.66|12.75|12.65|20
1712304300000|2024-04-05 08:05:00|12.76|12.66|12.76|12.66|12.77|12.67|12.75|12.65|25
1712304600000|2024-04-05 08:10:00|12.77|12.67|12.79|12.69|12.8|12.7|12.76|12.66|57
1712304900000|2024-04-05 08:15:00|12.8|12.7|12.8|12.7|12.8|12.7|12.79|12.69|55
1712305200000|2024-04-05 08:20:00|12.81|12.71|12.86|12.76|12.86|12.76|12.81|12.71|32
1712305500000|2024-04-05 08:25:00|12.85|12.75|12.83|12.73|12.86|12.76|12.83|12.73|19
1712305800000|2024-04-05 08:30:00|12.82|12.72|12.82|12.72|12.83|12.73|12.81|12.71|55
1712306100000|2024-04-05 08:35:00|12.83|12.73|12.79|12.69|12.83|12.73|12.78|12.68|53
1712306400000|2024-04-05 08:40:00|12.78|12.68|12.78|12.68|12.79|12.69|12.77|12.67|49
1712306700000|2024-04-05 08:45:00|12.77|12.67|12.77|12.67|12.78|12.68|12.76|12.66|26
1712307000000|2024-04-05 08:50:00|12.76|12.66|12.73|12.63|12.77|12.67|12.72|12.62|46
1712307300000|2024-04-05 08:55:00|12.74|12.64|12.74|12.64|12.75|12.65|12.72|12.62|21
1712307600000|2024-04-05 09:00:00|12.75|12.65|12.71|12.61|12.75|12.65|12.71|12.61|35
1712307900000|2024-04-05 09:05:00|12.72|12.62|12.69|12.59|12.73|12.63|12.68|12.58|64
1712308200000|2024-04-05 09:10:00|12.68|12.58|12.71|12.61|12.72|12.62|12.68|12.58|34
1712308500000|2024-04-05 09:15:00|12.7|12.6|12.69|12.59|12.71|12.61|12.68|12.58|50
1712308800000|2024-04-05 09:20:00|12.68|12.58|12.64|12.54|12.69|12.59|12.64|12.54|65
1712309100000|2024-04-05 09:25:00|12.63|12.53|12.67|12.57|12.67|12.57|12.61|12.51|33
1712309400000|2024-04-05 09:30:00|12.66|12.56|12.66|12.56|12.69|12.59|12.65|12.55|45
1712309700000|2024-04-05 09:35:00|12.65|12.55|12.65|12.55|12.66|12.56|12.62|12.52|43
1712310000000|2024-04-05 09:40:00|12.66|12.56|12.65|12.55|12.67|12.57|12.63|12.53|24
1712310300000|2024-04-05 09:45:00|12.66|12.56|12.67|12.57|12.68|12.58|12.64|12.54|42
1712310600000|2024-04-05 09:50:00|12.68|12.58|12.69|12.59|12.69|12.59|12.66|12.56|56
1712310900000|2024-04-05 09:55:00|12.68|12.58|12.69|12.59|12.7|12.6|12.68|12.58|14
1712311200000|2024-04-05 10:00:00|12.7|12.6|12.68|12.58|12.71|12.61|12.68|12.58|69
1712311500000|2024-04-05 10:05:00|12.67|12.57|12.7|12.6|12.71|12.61|12.67|12.57|42
1712311800000|2024-04-05 10:10:00|12.69|12.59|12.7|12.6|12.71|12.61|12.69|12.59|10
1712312100000|2024-04-05 10:15:00|12.69|12.59|12.68|12.58|12.7|12.6|12.67|12.57|32
1712312400000|2024-04-05 10:20:00|12.67|12.57|12.64|12.54|12.67|12.57|12.64|12.54|64
1712312700000|2024-04-05 10:25:00|12.65|12.55|12.62|12.52|12.65|12.55|12.61|12.51|40
1712313000000|2024-04-05 10:30:00|12.61|12.51|12.58|12.48|12.62|12.52|12.57|12.47|24
1712313300000|2024-04-05 10:35:00|12.57|12.47|12.63|12.53|12.64|12.54|12.57|12.47|49
1712313600000|2024-04-05 10:40:00|12.62|12.52|12.66|12.56|12.66|12.56|12.62|12.52|25
1712313900000|2024-04-05 10:45:00|12.67|12.57|12.66|12.56|12.67|12.57|12.65|12.55|36
1712314200000|2024-04-05 10:50:00|12.67|12.57|12.66|12.56|12.67|12.57|12.65|12.55|34
1712314500000|2024-04-05 10:55:00|12.67|12.57|12.66|12.56|12.67|12.57|12.66|12.56|18
1712314800000|2024-04-05 11:00:00|12.65|12.55|12.65|12.55|12.66|12.56|12.65|12.55|25
1712315100000|2024-04-05 11:05:00|12.66|12.56|12.65|12.55|12.66|12.56|12.62|12.52|20
1712315400000|2024-04-05 11:10:00|12.66|12.56|12.65|12.55|12.68|12.58|12.64|12.54|12
1712315700000|2024-04-05 11:15:00|12.64|12.54|12.65|12.55|12.67|12.57|12.64|12.54|46
1712316000000|2024-04-05 11:20:00|12.64|12.54|12.66|12.56|12.67|12.57|12.62|12.52|73
1712316300000|2024-04-05 11:25:00|12.65|12.55|12.65|12.55|12.68|12.58|12.64|12.54|63
1712316600000|2024-04-05 11:30:00|12.66|12.56|12.62|12.52|12.66|12.56|12.61|12.51|53
1712316900000|2024-04-05 11:35:00|12.61|12.51|12.61|12.51|12.62|12.52|12.58|12.48|35
1712317200000|2024-04-05 11:40:00|12.62|12.52|12.6|12.5|12.63|12.53|12.6|12.5|21
1712317500000|2024-04-05 11:45:00|12.61|12.51|12.58|12.48|12.61|12.51|12.57|12.47|14
1712317800000|2024-04-05 11:50:00|12.57|12.47|12.57|12.47|12.57|12.47|12.56|12.46|25
1712318100000|2024-04-05 11:55:00|12.56|12.46|12.55|12.45|12.57|12.47|12.55|12.45|32
1712318400000|2024-04-05 12:00:00|12.56|12.46|12.51|12.41|12.58|12.48|12.47|12.37|72
1712318700000|2024-04-05 12:05:00|12.5|12.4|12.54|12.44|12.55|12.45|12.47|12.37|113
1712319000000|2024-04-05 12:10:00|12.55|12.45|12.56|12.46|12.58|12.48|12.54|12.44|50
1712319300000|2024-04-05 12:15:00|12.57|12.47|12.58|12.48|12.59|12.49|12.56|12.46|36
1712319600000|2024-04-05 12:20:00|12.57|12.47|12.6|12.5|12.6|12.5|12.56|12.46|32
1712319900000|2024-04-05 12:25:00|12.61|12.51|12.61|12.51|12.63|12.53|12.59|12.49|25
1712320200000|2024-04-05 12:30:00|12.6|12.5|12.54|12.44|12.61|12.51|12.5|12.4|155
1712320500000|2024-04-05 12:35:00|12.53|12.43|12.51|12.41|12.54|12.44|12.48|12.38|93
1712320800000|2024-04-05 12:40:00|12.5|12.4|12.58|12.48|12.58|12.48|12.5|12.4|57
1712321100000|2024-04-05 12:45:00|12.59|12.49|12.62|12.52|12.62|12.52|12.58|12.48|26
1712321400000|2024-04-05 12:50:00|12.61|12.51|12.67|12.57|12.67|12.57|12.6|12.5|31
1712321700000|2024-04-05 12:55:00|12.68|12.58|12.68|12.58|12.68|12.58|12.67|12.57|43
1712322000000|2024-04-05 13:00:00|12.67|12.57|12.65|12.55|12.68|12.58|12.65|12.55|47
1712322300000|2024-04-05 13:05:00|12.66|12.56|12.64|12.54|12.66|12.56|12.63|12.53|29
1712322600000|2024-04-05 13:10:00|12.63|12.53|12.66|12.56|12.67|12.57|12.61|12.51|34
1712322900000|2024-04-05 13:15:00|12.65|12.55|12.65|12.55|12.67|12.57|12.63|12.53|67
1712323200000|2024-04-05 13:20:00|12.64|12.54|12.66|12.56|12.66|12.56|12.63|12.53|47
1712323500000|2024-04-05 13:25:00|12.67|12.57|12.66|12.56|12.67|12.57|12.66|12.56|12
1712323800000|2024-04-05 13:30:00|12.67|12.57|12.69|12.59|12.69|12.59|12.66|12.56|37
1712324100000|2024-04-05 13:35:00|12.68|12.58|12.68|12.58|12.7|12.6|12.67|12.57|45
1712324400000|2024-04-05 13:40:00|12.67|12.57|12.69|12.59|12.69|12.59|12.66|12.56|27
1712324700000|2024-04-05 13:45:00|12.68|12.58|12.7|12.6|12.71|12.61|12.68|12.58|29
1712325000000|2024-04-05 13:50:00|12.69|12.59|12.72|12.62|12.72|12.62|12.69|12.59|62
1712325300000|2024-04-05 13:55:00|12.73|12.63|12.71|12.61|12.73|12.63|12.71|12.61|9
1712325600000|2024-04-05 14:00:00|12.7|12.6|12.68|12.58|12.7|12.6|12.67|12.57|51
1712325900000|2024-04-05 14:05:00|12.67|12.57|12.71|12.61|12.71|12.61|12.67|12.57|65
1712326200000|2024-04-05 14:10:00|12.72|12.62|12.73|12.63|12.74|12.64|12.72|12.62|54
1712326500000|2024-04-05 14:15:00|12.74|12.64|12.74|12.64|12.75|12.65|12.73|12.63|25
1712326800000|2024-04-05 14:20:00|12.75|12.65|12.72|12.62|12.75|12.65|12.72|12.62|20
1712327100000|2024-04-05 14:25:00|12.71|12.61|12.7|12.6|12.72|12.62|12.7|12.6|28
1712327400000|2024-04-05 14:30:00|12.71|12.61|12.72|12.62|12.73|12.63|12.68|12.58|38
1712327700000|2024-04-05 14:35:00|12.73|12.63|12.72|12.62|12.74|12.64|12.72|12.62|16
1712328000000|2024-04-05 14:40:00|12.73|12.63|12.76|12.66|12.77|12.67|12.73|12.63|8
1712328300000|2024-04-05 14:45:00|12.77|12.67|12.79|12.69|12.8|12.7|12.77|12.67|15
1712328600000|2024-04-05 14:50:00|12.78|12.68|12.8|12.7|12.81|12.71|12.78|12.68|31
1712328900000|2024-04-05 14:55:00|12.79|12.69|12.79|12.69|12.8|12.7|12.78|12.68|9
1712329200000|2024-04-05 15:00:00|12.77|12.67|12.75|12.65|12.77|12.67|12.75|12.65|2
1712329500000|2024-04-05 15:05:00|12.76|12.66|12.77|12.67|12.78|12.68|12.75|12.65|34
1712329800000|2024-04-05 15:10:00|12.76|12.66|12.79|12.69|12.79|12.69|12.74|12.64|28
1712330100000|2024-04-05 15:15:00|12.78|12.68|12.75|12.65|12.78|12.68|12.73|12.63|32
1712330400000|2024-04-05 15:20:00|12.74|12.64|12.74|12.64|12.76|12.66|12.72|12.62|37
1712330700000|2024-04-05 15:25:00|12.73|12.63|12.74|12.64|12.75|12.65|12.73|12.63|28
1712331000000|2024-04-05 15:30:00|12.73|12.63|12.76|12.66|12.76|12.66|12.72|12.62|36
1712331300000|2024-04-05 15:35:00|12.75|12.65|12.79|12.69|12.79|12.69|12.75|12.65|35
1712331600000|2024-04-05 15:40:00|12.8|12.7|12.8|12.7|12.81|12.71|12.79|12.69|11
1712331900000|2024-04-05 15:45:00|12.79|12.69|12.78|12.68|12.81|12.71|12.77|12.67|16
1712332200000|2024-04-05 15:50:00|12.79|12.69|12.8|12.7|12.81|12.71|12.79|12.69|8
1712332500000|2024-04-05 15:55:00|12.81|12.71|12.82|12.72|12.82|12.72|12.81|12.71|20
1712332800000|2024-04-05 16:00:00|12.81|12.71|12.84|12.74|12.84|12.74|12.8|12.7|24
1712333100000|2024-04-05 16:05:00|12.83|12.73|12.82|12.72|12.85|12.75|12.81|12.71|34
1712333400000|2024-04-05 16:10:00|12.81|12.71|12.8|12.7|12.82|12.72|12.8|12.7|30
1712333700000|2024-04-05 16:15:00|12.79|12.69|12.79|12.69|12.82|12.72|12.79|12.69|43
1712334000000|2024-04-05 16:20:00|12.8|12.7|12.79|12.69|12.8|12.7|12.78|12.68|42
1712334300000|2024-04-05 16:25:00|12.78|12.68|12.78|12.68|12.8|12.7|12.78|12.68|21
1712334600000|2024-04-05 16:30:00|12.79|12.69|12.78|12.68|12.79|12.69|12.75|12.65|12
1712334900000|2024-04-05 16:35:00|12.77|12.67|12.77|12.67|12.79|12.69|12.77|12.67|27
1712335200000|2024-04-05 16:40:00|12.76|12.66|12.78|12.68|12.79|12.69|12.75|12.65|33
1712335500000|2024-04-05 16:45:00|12.79|12.69|12.78|12.68|12.79|12.69|12.76|12.66|16
1712335800000|2024-04-05 16:50:00|12.79|12.69|12.78|12.68|12.79|12.69|12.78|12.68|10
1712336100000|2024-04-05 16:55:00|12.79|12.69|12.8|12.7|12.8|12.7|12.78|12.68|16
1712336400000|2024-04-05 17:00:00|12.81|12.71|12.8|12.7|12.81|12.71|12.8|12.7|20
1712336700000|2024-04-05 17:05:00|12.79|12.69|12.76|12.66|12.79|12.69|12.76|12.66|12
1712337000000|2024-04-05 17:10:00|12.77|12.67|12.77|12.67|12.78|12.68|12.75|12.65|41
1712337300000|2024-04-05 17:15:00|12.76|12.66|12.79|12.69|12.8|12.7|12.76|12.66|40
1712337600000|2024-04-05 17:20:00|12.78|12.68|12.8|12.7|12.81|12.71|12.78|12.68|35
1712337900000|2024-04-05 17:25:00|12.79|12.69|12.8|12.7|12.81|12.71|12.79|12.69|10
1712338200000|2024-04-05 17:30:00|12.81|12.71|12.81|12.71|12.81|12.71|12.81|12.71|1
1712338500000|2024-04-05 17:35:00|12.8|12.7|12.81|12.71|12.81|12.71|12.8|12.7|2
1712338800000|2024-04-05 17:40:00|12.8|12.7|12.79|12.69|12.8|12.7|12.78|12.68|4
1712339100000|2024-04-05 17:45:00|12.78|12.68|12.76|12.66|12.79|12.69|12.76|12.66|65
1712339400000|2024-04-05 17:50:00|12.77|12.67|12.78|12.68|12.79|12.69|12.76|12.66|22
1712339700000|2024-04-05 17:55:00|12.77|12.67|12.77|12.67|12.78|12.68|12.75|12.65|35
1712340000000|2024-04-05 18:00:00|12.76|12.66|12.75|12.65|12.76|12.66|12.74|12.64|16
1712340300000|2024-04-05 18:05:00|12.76|12.66|12.79|12.69|12.79|12.69|12.75|12.65|50
1712340600000|2024-04-05 18:10:00|12.8|12.7|12.8|12.7|12.81|12.71|12.79|12.69|15
1712340900000|2024-04-05 18:15:00|12.81|12.71|12.79|12.69|12.81|12.71|12.79|12.69|3
1712341200000|2024-04-05 18:20:00|12.78|12.68|12.81|12.71|12.81|12.71|12.78|12.68|15
1712341500000|2024-04-05 18:25:00|12.8|12.7|12.79|12.69|12.81|12.71|12.79|12.69|4
1712341800000|2024-04-05 18:30:00|12.78|12.68|12.8|12.7|12.8|12.7|12.78|12.68|19
1712342100000|2024-04-05 18:35:00|12.79|12.69|12.81|12.71|12.82|12.72|12.79|12.69|33
1712342400000|2024-04-05 18:40:00|12.82|12.72|12.81|12.71|12.82|12.72|12.8|12.7|28
1712342700000|2024-04-05 18:45:00|12.8|12.7|12.82|12.72|12.82|12.72|12.8|12.7|43
1712343000000|2024-04-05 18:50:00|12.81|12.71|12.81|12.71|12.82|12.72|12.8|12.7|13
1712343300000|2024-04-05 18:55:00|12.82|12.72|12.83|12.73|12.83|12.73|12.8|12.7|12
1712343600000|2024-04-05 19:00:00|12.84|12.74|12.84|12.74|12.84|12.74|12.83|12.73|11
1712343900000|2024-04-05 19:05:00|12.85|12.75|12.85|12.75|12.86|12.76|12.84|12.74|11
1712344200000|2024-04-05 19:10:00|12.84|12.74|12.85|12.75|12.85|12.75|12.84|12.74|2
1712345400000|2024-04-05 19:30:00|12.86|12.76|12.85|12.75|12.86|12.76|12.85|12.75|14
1712345700000|2024-04-05 19:35:00|12.86|12.76|12.85|12.75|12.87|12.77|12.85|12.75|29
1712346000000|2024-04-05 19:40:00|12.84|12.74|12.84|12.74|12.85|12.75|12.84|12.74|11
1712346300000|2024-04-05 19:45:00|12.83|12.73|12.83|12.73|12.84|12.74|12.83|12.73|3
1712346600000|2024-04-05 19:50:00|12.82|12.72|12.83|12.73|12.83|12.73|12.82|12.72|14
1712346900000|2024-04-05 19:55:00|12.82|12.72|12.82|12.72|12.82|12.72|12.82|12.72|1
1712347200000|2024-04-05 20:00:00|12.81|12.71|12.81|12.71|12.82|12.72|12.81|12.71|7
1712347500000|2024-04-05 20:05:00|12.8|12.7|12.84|12.74|12.84|12.74|12.8|12.7|33
1712347800000|2024-04-05 20:10:00|12.85|12.75|12.84|12.74|12.85|12.75|12.84|12.74|18
1712348400000|2024-04-05 20:20:00|12.85|12.75|12.85|12.75|12.85|12.75|12.84|12.74|9
1712348700000|2024-04-05 20:25:00|12.86|12.76|12.86|12.76|12.86|12.76|12.85|12.75|9
1712349000000|2024-04-05 20:30:00|12.85|12.75|12.86|12.76|12.86|12.76|12.85|12.75|8
1712349600000|2024-04-05 20:40:00|12.85|12.75|12.85|12.75|12.86|12.76|12.85|12.75|9
1712349900000|2024-04-05 20:45:00|12.84|12.74|12.85|12.75|12.85|12.75|12.84|12.74|4
1712350200000|2024-04-05 20:50:00|12.86|12.76|12.85|12.75|12.86|12.76|12.85|12.75|2
1712386800000|2024-04-06 07:00:00|12.95|12.85|12.93|12.83|12.95|12.85|12.93|12.83|3
1712387100000|2024-04-06 07:05:00|12.94|12.84|12.94|12.84|12.96|12.86|12.93|12.83|13
1712387700000|2024-04-06 07:15:00|12.93|12.83|12.92|12.82|12.93|12.83|12.92|12.82|2
1712388000000|2024-04-06 07:20:00|12.91|12.81|12.92|12.82|12.92|12.82|12.91|12.81|4
1712388300000|2024-04-06 07:25:00|12.91|12.81|12.91|12.81|12.91|12.81|12.91|12.81|1
1712388600000|2024-04-06 07:30:00|12.9|12.8|12.91|12.81|12.91|12.81|12.9|12.8|2
1712389200000|2024-04-06 07:40:00|12.92|12.82|12.91|12.81|12.92|12.82|12.91|12.81|4
1712389500000|2024-04-06 07:45:00|12.92|12.82|12.93|12.83|12.93|12.83|12.91|12.81|8
1712389800000|2024-04-06 07:50:00|12.92|12.82|12.93|12.83|12.95|12.85|12.92|12.82|6
1712390100000|2024-04-06 07:55:00|12.92|12.82|12.92|12.82|12.93|12.83|12.92|12.82|5
1712390400000|2024-04-06 08:00:00|12.91|12.81|12.92|12.82|12.93|12.83|12.91|12.81|36
1712390700000|2024-04-06 08:05:00|12.91|12.81|12.91|12.81|12.92|12.82|12.91|12.81|15
1712391000000|2024-04-06 08:10:00|12.92|12.82|12.93|12.83|12.94|12.84|12.91|12.81|34
1712391300000|2024-04-06 08:15:00|12.94|12.84|12.93|12.83|12.94|12.84|12.93|12.83|4
1712391600000|2024-04-06 08:20:00|12.94|12.84|12.94|12.84|12.94|12.84|12.93|12.83|3
1712391900000|2024-04-06 08:25:00|12.95|12.85|12.95|12.85|12.96|12.86|12.94|12.84|7
1712392200000|2024-04-06 08:30:00|12.94|12.84|12.94|12.84|12.95|12.85|12.94|12.84|23
1712392500000|2024-04-06 08:35:00|12.95|12.85|12.95|12.85|12.95|12.85|12.94|12.84|11
1712392800000|2024-04-06 08:40:00|12.96|12.86|12.96|12.86|12.96|12.86|12.95|12.85|9
1712393100000|2024-04-06 08:45:00|12.95|12.85|12.96|12.86|12.97|12.87|12.95|12.85|8
1712393400000|2024-04-06 08:50:00|12.97|12.87|12.97|12.87|12.97|12.87|12.96|12.86|5
1712394000000|2024-04-06 09:00:00|12.96|12.86|12.97|12.87|12.97|12.87|12.96|12.86|10
1712394900000|2024-04-06 09:15:00|12.96|12.86|12.96|12.86|12.96|12.86|12.96|12.86|1
1712395200000|2024-04-06 09:20:00|12.97|12.87|12.95|12.85|12.97|12.87|12.94|12.84|7
1712395500000|2024-04-06 09:25:00|12.94|12.84|12.94|12.84|12.95|12.85|12.94|12.84|5
1712395800000|2024-04-06 09:30:00|12.95|12.85|12.91|12.81|12.95|12.85|12.9|12.8|47
1712396100000|2024-04-06 09:35:00|12.9|12.8|12.91|12.81|12.91|12.81|12.9|12.8|16
1712396400000|2024-04-06 09:40:00|12.92|12.82|12.92|12.82|12.92|12.82|12.91|12.81|11
1712397000000|2024-04-06 09:50:00|12.91|12.81|12.92|12.82|12.92|12.82|12.91|12.81|32
1712397300000|2024-04-06 09:55:00|12.91|12.81|12.92|12.82|12.92|12.82|12.91|12.81|6
1712397600000|2024-04-06 10:00:00|12.91|12.81|12.92|12.82|12.92|12.82|12.91|12.81|20
1712397900000|2024-04-06 10:05:00|12.93|12.83|12.94|12.84|12.94|12.84|12.92|12.82|22
1712398200000|2024-04-06 10:10:00|12.93|12.83|12.94|12.84|12.94|12.84|12.93|12.83|2
1712398500000|2024-04-06 10:15:00|12.93|12.83|12.93|12.83|12.94|12.84|12.92|12.82|9
1712399100000|2024-04-06 10:25:00|12.92|12.82|12.93|12.83|12.93|12.83|12.92|12.82|4
1712399400000|2024-04-06 10:30:00|12.92|12.82|12.9|12.8|12.92|12.82|12.9|12.8|7
1712399700000|2024-04-06 10:35:00|12.91|12.81|12.91|12.81|12.91|12.81|12.89|12.79|25
1712400300000|2024-04-06 10:45:00|12.92|12.82|12.92|12.82|12.92|12.82|12.91|12.81|15
1712400600000|2024-04-06 10:50:00|12.91|12.81|12.92|12.82|12.92|12.82|12.91|12.81|4
1712401200000|2024-04-06 11:00:00|12.91|12.81|12.92|12.82|12.93|12.83|12.91|12.81|22
1712401500000|2024-04-06 11:05:00|12.91|12.81|12.91|12.81|12.92|12.82|12.91|12.81|5
1712401800000|2024-04-06 11:10:00|12.9|12.8|12.9|12.8|12.9|12.8|12.9|12.8|1
1712402100000|2024-04-06 11:15:00|12.91|12.81|12.91|12.81|12.91|12.81|12.9|12.8|7
1712402400000|2024-04-06 11:20:00|12.92|12.82|12.9|12.8|12.92|12.82|12.9|12.8|15
1712402700000|2024-04-06 11:25:00|12.91|12.81|12.91|12.81|12.91|12.81|12.9|12.8|9
1712403000000|2024-04-06 11:30:00|12.9|12.8|12.9|12.8|12.91|12.81|12.9|12.8|3
1712403300000|2024-04-06 11:35:00|12.91|12.81|12.91|12.81|12.91|12.81|12.9|12.8|5
1712403600000|2024-04-06 11:40:00|12.92|12.82|12.92|12.82|12.92|12.82|12.91|12.81|3
1712403900000|2024-04-06 11:45:00|12.91|12.81|12.92|12.82|12.92|12.82|12.91|12.81|2
1712404200000|2024-04-06 11:50:00|12.93|12.83|12.91|12.81|12.93|12.83|12.91|12.81|27
1712404500000|2024-04-06 11:55:00|12.9|12.8|12.9|12.8|12.91|12.81|12.9|12.8|21
1712404800000|2024-04-06 12:00:00|12.89|12.79|12.9|12.8|12.9|12.8|12.89|12.79|14
1712405100000|2024-04-06 12:05:00|12.89|12.79|12.9|12.8|12.91|12.81|12.89|12.79|12
1712405400000|2024-04-06 12:10:00|12.91|12.81|12.9|12.8|12.91|12.81|12.89|12.79|8
1712405700000|2024-04-06 12:15:00|12.91|12.81|12.89|12.79|12.91|12.81|12.89|12.79|9
1712406000000|2024-04-06 12:20:00|12.9|12.8|12.9|12.8|12.9|12.8|12.89|12.79|19
1712406300000|2024-04-06 12:25:00|12.91|12.81|12.91|12.81|12.92|12.82|12.91|12.81|11
1712406600000|2024-04-06 12:30:00|12.9|12.8|12.89|12.79|12.91|12.81|12.89|12.79|4
1712407200000|2024-04-06 12:40:00|12.88|12.78|12.86|12.76|12.89|12.79|12.86|12.76|19
1712407500000|2024-04-06 12:45:00|12.87|12.77|12.88|12.78|12.88|12.78|12.86|12.76|12
1712407800000|2024-04-06 12:50:00|12.89|12.79|12.88|12.78|12.89|12.79|12.88|12.78|2
1712408100000|2024-04-06 12:55:00|12.89|12.79|12.89|12.79|12.89|12.79|12.89|12.79|1
1712408400000|2024-04-06 13:00:00|12.88|12.78|12.87|12.77|12.89|12.79|12.87|12.77|6
1712408700000|2024-04-06 13:05:00|12.86|12.76|12.87|12.77|12.87|12.77|12.86|12.76|2
1712409000000|2024-04-06 13:10:00|12.88|12.78|12.87|12.77|12.88|12.78|12.87|12.77|26
1712409600000|2024-04-06 13:20:00|12.86|12.76|12.85|12.75|12.87|12.77|12.85|12.75|10
1712410200000|2024-04-06 13:30:00|12.84|12.74|12.85|12.75|12.85|12.75|12.84|12.74|2
1712410500000|2024-04-06 13:35:00|12.86|12.76|12.86|12.76|12.86|12.76|12.85|12.75|3
1712410800000|2024-04-06 13:40:00|12.87|12.77|12.86|12.76|12.87|12.77|12.86|12.76|2
1712411100000|2024-04-06 13:45:00|12.85|12.75|12.84|12.74|12.85|12.75|12.84|12.74|2
1712411400000|2024-04-06 13:50:00|12.85|12.75|12.85|12.75|12.85|12.75|12.84|12.74|3
1712411700000|2024-04-06 13:55:00|12.84|12.74|12.85|12.75|12.85|12.75|12.84|12.74|4
1712412300000|2024-04-06 14:05:00|12.86|12.76|12.85|12.75|12.86|12.76|12.85|12.75|20
1712412600000|2024-04-06 14:10:00|12.86|12.76|12.88|12.78|12.88|12.78|12.86|12.76|5
1712412900000|2024-04-06 14:15:00|12.87|12.77|12.89|12.79|12.89|12.79|12.87|12.77|11
1712413200000|2024-04-06 14:20:00|12.9|12.8|12.9|12.8|12.9|12.8|12.9|12.8|1
1712413500000|2024-04-06 14:25:00|12.89|12.79|12.89|12.79|12.9|12.8|12.89|12.79|3
1712413800000|2024-04-06 14:30:00|12.9|12.8|12.9|12.8|12.9|12.8|12.89|12.79|5
1712414100000|2024-04-06 14:35:00|12.91|12.81|12.91|12.81|12.91|12.81|12.91|12.81|1
1712414400000|2024-04-06 14:40:00|12.92|12.82|12.92|12.82|12.93|12.83|12.91|12.81|23
1712415000000|2024-04-06 14:50:00|12.93|12.83|12.93|12.83|12.93|12.83|12.93|12.83|1
1712415300000|2024-04-06 14:55:00|12.92|12.82|12.93|12.83|12.93|12.83|12.92|12.82|2
1712415600000|2024-04-06 15:00:00|12.92|12.82|12.93|12.83|12.94|12.84|12.92|12.82|8
1712415900000|2024-04-06 15:05:00|12.92|12.82|12.92|12.82|12.93|12.83|12.92|12.82|3
1712416200000|2024-04-06 15:10:00|12.93|12.83|12.97|12.87|12.99|12.89|12.91|12.81|73
1712416500000|2024-04-06 15:15:00|12.96|12.86|12.97|12.87|12.98|12.88|12.95|12.85|28
1712416800000|2024-04-06 15:20:00|12.96|12.86|12.96|12.86|12.97|12.87|12.96|12.86|5
1712417100000|2024-04-06 15:25:00|12.95|12.85|12.95|12.85|12.96|12.86|12.95|12.85|3
1712417400000|2024-04-06 15:30:00|12.94|12.84|12.94|12.84|12.95|12.85|12.94|12.84|9
1712417700000|2024-04-06 15:35:00|12.93|12.83|12.93|12.83|12.94|12.84|12.93|12.83|7
1712418000000|2024-04-06 15:40:00|12.94|12.84|12.93|12.83|12.95|12.85|12.93|12.83|6
1712418300000|2024-04-06 15:45:00|12.94|12.84|12.94|12.84|12.94|12.84|12.93|12.83|13
1712418600000|2024-04-06 15:50:00|12.95|12.85|12.95|12.85|12.96|12.86|12.94|12.84|17
1712418900000|2024-04-06 15:55:00|12.94|12.84|12.95|12.85|12.95|12.85|12.94|12.84|2
1712419200000|2024-04-06 16:00:00|12.96|12.86|12.94|12.84|12.97|12.87|12.94|12.84|21
1712419500000|2024-04-06 16:05:00|12.93|12.83|12.94|12.84|12.95|12.85|12.93|12.83|4
1712419800000|2024-04-06 16:10:00|12.93|12.83|12.93|12.83|12.94|12.84|12.93|12.83|29
1712420100000|2024-04-06 16:15:00|12.94|12.84|12.94|12.84|12.94|12.84|12.93|12.83|21
1712420400000|2024-04-06 16:20:00|12.95|12.85|12.95|12.85|12.95|12.85|12.94|12.84|29
1712420700000|2024-04-06 16:25:00|12.94|12.84|12.94|12.84|12.95|12.85|12.94|12.84|15
1712421000000|2024-04-06 16:30:00|12.93|12.83|12.93|12.83|12.95|12.85|12.93|12.83|23
1712421300000|2024-04-06 16:35:00|12.92|12.82|12.92|12.82|12.93|12.83|12.92|12.82|5
1712421600000|2024-04-06 16:40:00|12.93|12.83|12.93|12.83|12.94|12.84|12.92|12.82|61
1712421900000|2024-04-06 16:45:00|12.94|12.84|12.94|12.84|12.95|12.85|12.93|12.83|33
1712422200000|2024-04-06 16:50:00|12.95|12.85|12.94|12.84|12.95|12.85|12.94|12.84|4
1712422500000|2024-04-06 16:55:00|12.95|12.85|12.94|12.84|12.95|12.85|12.93|12.83|18
1712422800000|2024-04-06 17:00:00|12.95|12.85|12.92|12.82|12.95|12.85|12.92|12.82|8
1712423100000|2024-04-06 17:05:00|12.93|12.83|12.94|12.84|12.94|12.84|12.92|12.82|24
1712423400000|2024-04-06 17:10:00|12.95|12.85|12.95|12.85|12.95|12.85|12.94|12.84|11
1712423700000|2024-04-06 17:15:00|12.96|12.86|12.96|12.86|12.96|12.86|12.95|12.85|23
1712424900000|2024-04-06 17:35:00|12.95|12.85|12.96|12.86|12.96|12.86|12.95|12.85|2
1712425200000|2024-04-06 17:40:00|12.97|12.87|12.98|12.88|12.99|12.89|12.96|12.86|26
1712425500000|2024-04-06 17:45:00|12.99|12.89|12.95|12.85|12.99|12.89|12.93|12.83|41
1712425800000|2024-04-06 17:50:00|12.96|12.86|12.95|12.85|12.96|12.86|12.95|12.85|14
1712426100000|2024-04-06 17:55:00|12.96|12.86|12.92|12.82|12.96|12.86|12.92|12.82|25
1712426400000|2024-04-06 18:00:00|12.93|12.83|12.93|12.83|12.93|12.83|12.92|12.82|5
1712426700000|2024-04-06 18:05:00|12.94|12.84|12.92|12.82|12.94|12.84|12.92|12.82|7
1712427300000|2024-04-06 18:15:00|12.91|12.81|12.91|12.81|12.92|12.82|12.91|12.81|9
1712427600000|2024-04-06 18:20:00|12.9|12.8|12.9|12.8|12.91|12.81|12.9|12.8|9
1712427900000|2024-04-06 18:25:00|12.91|12.81|12.9|12.8|12.91|12.81|12.9|12.8|22
1712428200000|2024-04-06 18:30:00|12.91|12.81|12.91|12.81|12.91|12.81|12.91|12.81|1
1712429100000|2024-04-06 18:45:00|12.92|12.82|12.91|12.81|12.92|12.82|12.91|12.81|2
1712429700000|2024-04-06 18:55:00|12.92|12.82|12.91|12.81|12.92|12.82|12.91|12.81|2
1712430300000|2024-04-06 19:05:00|12.92|12.82|12.93|12.83|12.93|12.83|12.91|12.81|4
1712430600000|2024-04-06 19:10:00|12.92|12.82|12.92|12.82|12.92|12.82|12.92|12.82|1
1712430900000|2024-04-06 19:15:00|12.91|12.81|12.91|12.81|12.92|12.82|12.91|12.81|3
1712431200000|2024-04-06 19:20:00|12.92|12.82|12.92|12.82|12.92|12.82|12.92|12.82|1
1712431500000|2024-04-06 19:25:00|12.91|12.81|12.91|12.81|12.91|12.81|12.9|12.8|13
1712431800000|2024-04-06 19:30:00|12.92|12.82|12.9|12.8|12.92|12.82|12.9|12.8|7
1712432100000|2024-04-06 19:35:00|12.89|12.79|12.89|12.79|12.89|12.79|12.89|12.79|1
1712432400000|2024-04-06 19:40:00|12.9|12.8|12.89|12.79|12.9|12.8|12.89|12.79|18
1712432700000|2024-04-06 19:45:00|12.9|12.8|12.89|12.79|12.9|12.8|12.89|12.79|10
1712433000000|2024-04-06 19:50:00|12.9|12.8|12.89|12.79|12.9|12.8|12.89|12.79|2
1712433300000|2024-04-06 19:55:00|12.9|12.8|12.89|12.79|12.9|12.8|12.89|12.79|40
1712434200000|2024-04-06 20:10:00|12.88|12.78|12.88|12.78|12.88|12.78|12.88|12.78|1
1712434500000|2024-04-06 20:15:00|12.89|12.79|12.88|12.78|12.89|12.79|12.88|12.78|24
1712434800000|2024-04-06 20:20:00|12.89|12.79|12.89|12.79|12.89|12.79|12.88|12.78|11
1712435100000|2024-04-06 20:25:00|12.9|12.8|12.89|12.79|12.9|12.8|12.89|12.79|32
1712435400000|2024-04-06 20:30:00|12.9|12.8|12.89|12.79|12.9|12.8|12.89|12.79|26
1712435700000|2024-04-06 20:35:00|12.9|12.8|12.89|12.79|12.9|12.8|12.89|12.79|16
1712436000000|2024-04-06 20:40:00|12.9|12.8|12.89|12.79|12.9|12.8|12.89|12.79|16
1712436300000|2024-04-06 20:45:00|12.9|12.8|12.9|12.8|12.9|12.8|12.9|12.8|1
1712436600000|2024-04-06 20:50:00|12.91|12.81|12.91|12.81|12.91|12.81|12.9|12.8|37
1712436900000|2024-04-06 20:55:00|12.92|12.82|12.91|12.81|12.92|12.82|12.91|12.81|4
1712437200000|2024-04-06 21:00:00|12.92|12.82|12.92|12.82|12.92|12.82|12.91|12.81|11
1712437800000|2024-04-06 21:10:00|12.91|12.81|12.91|12.81|12.91|12.81|12.91|12.81|1
1712438100000|2024-04-06 21:15:00|12.9|12.8|12.9|12.8|12.91|12.81|12.9|12.8|3
1712438700000|2024-04-06 21:25:00|12.89|12.79|12.89|12.79|12.89|12.79|12.89|12.79|1
1712439000000|2024-04-06 21:30:00|12.9|12.8|12.89|12.79|12.9|12.8|12.89|12.79|2
1712439600000|2024-04-06 21:40:00|12.88|12.78|12.88|12.78|12.89|12.79|12.88|12.78|5
1712439900000|2024-04-06 21:45:00|12.87|12.77|12.87|12.77|12.88|12.78|12.87|12.77|3
1712440200000|2024-04-06 21:50:00|12.86|12.76|12.86|12.76|12.86|12.76|12.86|12.76|1
1712440500000|2024-04-06 21:55:00|12.87|12.77|12.87|12.77|12.87|12.77|12.86|12.76|3
1712440800000|2024-04-06 22:00:00|12.88|12.78|12.89|12.79|12.89|12.79|12.87|12.77|8
1712441100000|2024-04-06 22:05:00|12.9|12.8|12.9|12.8|12.9|12.8|12.89|12.79|9
1712441400000|2024-04-06 22:10:00|12.91|12.81|12.9|12.8|12.91|12.81|12.9|12.8|2
1712441700000|2024-04-06 22:15:00|12.89|12.79|12.89|12.79|12.89|12.79|12.89|12.79|1
1712442000000|2024-04-06 22:20:00|12.9|12.8|12.9|12.8|12.9|12.8|12.9|12.8|1
1712442300000|2024-04-06 22:25:00|12.91|12.81|12.92|12.82|12.92|12.82|12.91|12.81|10
1712443200000|2024-04-06 22:40:00|12.91|12.81|12.91|12.81|12.92|12.82|12.91|12.81|3
1712443500000|2024-04-06 22:45:00|12.92|12.82|12.92|12.82|12.92|12.82|12.91|12.81|3
1712443800000|2024-04-06 22:50:00|12.93|12.83|12.96|12.86|12.96|12.86|12.93|12.83|10
1712444100000|2024-04-06 22:55:00|12.97|12.87|12.98|12.88|12.99|12.89|12.96|12.86|10
1712444400000|2024-04-06 23:00:00|12.99|12.89|13.01|12.91|13.01|12.91|12.98|12.88|9
1712444700000|2024-04-06 23:05:00|13.02|12.92|13.03|12.93|13.04|12.94|13.02|12.92|8
1712445000000|2024-04-06 23:10:00|13.04|12.94|13.03|12.93|13.04|12.94|13.01|12.91|16
1712445300000|2024-04-06 23:15:00|13.04|12.94|13.03|12.93|13.04|12.94|13.01|12.91|22
1712445600000|2024-04-06 23:20:00|13.02|12.92|13.03|12.93|13.04|12.94|13.02|12.92|6
1712445900000|2024-04-06 23:25:00|13.02|12.92|13.02|12.92|13.02|12.92|13.01|12.91|3
1712446200000|2024-04-06 23:30:00|13.01|12.91|12.99|12.89|13.02|12.92|12.99|12.89|21
1712446500000|2024-04-06 23:35:00|13|12.9|13|12.9|13|12.9|12.98|12.88|27
1712446800000|2024-04-06 23:40:00|13.01|12.91|12.99|12.89|13.01|12.91|12.99|12.89|7
1712447100000|2024-04-06 23:45:00|12.98|12.88|12.98|12.88|12.98|12.88|12.97|12.87|19
1712447400000|2024-04-06 23:50:00|12.97|12.87|12.97|12.87|12.98|12.88|12.97|12.87|23
1712447700000|2024-04-06 23:55:00|12.96|12.86|12.97|12.87|12.97|12.87|12.96|12.86|8
1712448000000|2024-04-07 00:00:00|12.96|12.86|12.96|12.86|12.98|12.88|12.96|12.86|11
1712448300000|2024-04-07 00:05:00|12.95|12.85|12.95|12.85|12.97|12.87|12.95|12.85|21
1712448600000|2024-04-07 00:10:00|12.96|12.86|12.97|12.87|12.97|12.87|12.95|12.85|10
1712448900000|2024-04-07 00:15:00|12.96|12.86|12.96|12.86|12.97|12.87|12.94|12.84|19
1712449200000|2024-04-07 00:20:00|12.97|12.87|12.94|12.84|12.97|12.87|12.94|12.84|18
1712449500000|2024-04-07 00:25:00|12.95|12.85|12.94|12.84|12.95|12.85|12.94|12.84|20
1712449800000|2024-04-07 00:30:00|12.95|12.85|12.98|12.88|12.98|12.88|12.95|12.85|10
1712450100000|2024-04-07 00:35:00|12.99|12.89|13|12.9|13|12.9|12.98|12.88|4
1712450400000|2024-04-07 00:40:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|4
1712450700000|2024-04-07 00:45:00|13.01|12.91|13|12.9|13.01|12.91|12.99|12.89|10
1712451000000|2024-04-07 00:50:00|12.99|12.89|13|12.9|13|12.9|12.99|12.89|4
1712451300000|2024-04-07 00:55:00|12.99|12.89|13|12.9|13|12.9|12.99|12.89|4
1712451600000|2024-04-07 01:00:00|13.01|12.91|13.02|12.92|13.02|12.92|13|12.9|42
1712451900000|2024-04-07 01:05:00|13.03|12.93|13.04|12.94|13.04|12.94|13.02|12.92|44
1712452200000|2024-04-07 01:10:00|13.03|12.93|13.04|12.94|13.04|12.94|13.03|12.93|8
1712452500000|2024-04-07 01:15:00|13.05|12.95|13.05|12.95|13.05|12.95|13.05|12.95|1
1712452800000|2024-04-07 01:20:00|13.06|12.96|13.06|12.96|13.07|12.97|13.06|12.96|3
1712453100000|2024-04-07 01:25:00|13.07|12.97|13.08|12.98|13.09|12.99|13.07|12.97|8
1712453400000|2024-04-07 01:30:00|13.07|12.97|13.05|12.95|13.07|12.97|13.04|12.94|21
1712453700000|2024-04-07 01:35:00|13.06|12.96|13.07|12.97|13.08|12.98|13.06|12.96|14
1712454000000|2024-04-07 01:40:00|13.08|12.98|13.05|12.95|13.08|12.98|13.04|12.94|16
1712454300000|2024-04-07 01:45:00|13.04|12.94|13.05|12.95|13.05|12.95|13.03|12.93|12
1712454600000|2024-04-07 01:50:00|13.06|12.96|13.06|12.96|13.07|12.97|13.05|12.95|25
1712454900000|2024-04-07 01:55:00|13.05|12.95|13.06|12.96|13.06|12.96|13.05|12.95|6
1712455200000|2024-04-07 02:00:00|13.05|12.95|13.06|12.96|13.06|12.96|13.04|12.94|10
1712455500000|2024-04-07 02:05:00|13.05|12.95|13.07|12.97|13.07|12.97|13.05|12.95|35
1712455800000|2024-04-07 02:10:00|13.08|12.98|13.07|12.97|13.08|12.98|13.06|12.96|12
1712456100000|2024-04-07 02:15:00|13.06|12.96|13.06|12.96|13.07|12.97|13.06|12.96|17
1712456400000|2024-04-07 02:20:00|13.07|12.97|13.07|12.97|13.07|12.97|13.07|12.97|1
1712457000000|2024-04-07 02:30:00|13.08|12.98|13.06|12.96|13.08|12.98|13.06|12.96|3
1712457300000|2024-04-07 02:35:00|13.07|12.97|13.06|12.96|13.07|12.97|13.06|12.96|8
1712457600000|2024-04-07 02:40:00|13.07|12.97|13.07|12.97|13.07|12.97|13.06|12.96|3
1712457900000|2024-04-07 02:45:00|13.06|12.96|13.07|12.97|13.07|12.97|13.06|12.96|4
1712458200000|2024-04-07 02:50:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712458500000|2024-04-07 02:55:00|13.05|12.95|13.05|12.95|13.05|12.95|13.04|12.94|3
1712458800000|2024-04-07 03:00:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712459100000|2024-04-07 03:05:00|13.05|12.95|13.04|12.94|13.06|12.96|13.04|12.94|14
1712459400000|2024-04-07 03:10:00|13.05|12.95|13.06|12.96|13.06|12.96|13.05|12.95|2
1712459700000|2024-04-07 03:15:00|13.07|12.97|13.07|12.97|13.07|12.97|13.06|12.96|11
1712460300000|2024-04-07 03:25:00|13.08|12.98|13.07|12.97|13.08|12.98|13.07|12.97|2
1712460600000|2024-04-07 03:30:00|13.06|12.96|13.06|12.96|13.07|12.97|13.06|12.96|21
1712460900000|2024-04-07 03:35:00|13.07|12.97|13.06|12.96|13.07|12.97|13.06|12.96|8
1712461500000|2024-04-07 03:45:00|13.07|12.97|13.07|12.97|13.07|12.97|13.06|12.96|7
1712461800000|2024-04-07 03:50:00|13.08|12.98|13.07|12.97|13.08|12.98|13.06|12.96|18
1712462100000|2024-04-07 03:55:00|13.06|12.96|13.05|12.95|13.06|12.96|13.05|12.95|10
1712462400000|2024-04-07 04:00:00|13.06|12.96|13.07|12.97|13.07|12.97|13.05|12.95|4
1712463000000|2024-04-07 04:10:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712463300000|2024-04-07 04:15:00|13.05|12.95|13.03|12.93|13.06|12.96|13.03|12.93|7
1712463600000|2024-04-07 04:20:00|13.02|12.92|13.02|12.92|13.03|12.93|13.02|12.92|7
1712464200000|2024-04-07 04:30:00|13.01|12.91|13|12.9|13.02|12.92|13|12.9|8
1712464800000|2024-04-07 04:40:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|2
1712465100000|2024-04-07 04:45:00|13.01|12.91|13.01|12.91|13.02|12.92|13|12.9|31
1712465400000|2024-04-07 04:50:00|13.02|12.92|13.02|12.92|13.03|12.93|13.01|12.91|17
1712465700000|2024-04-07 04:55:00|13.03|12.93|13.02|12.92|13.03|12.93|13.02|12.92|10
1712466000000|2024-04-07 05:00:00|13.03|12.93|13.03|12.93|13.03|12.93|13.02|12.92|17
1712466300000|2024-04-07 05:05:00|13.02|12.92|13.05|12.95|13.05|12.95|13.02|12.92|26
1712466600000|2024-04-07 05:10:00|13.04|12.94|13.04|12.94|13.05|12.95|13.04|12.94|29
1712466900000|2024-04-07 05:15:00|13.03|12.93|13.04|12.94|13.04|12.94|13.03|12.93|6
1712467500000|2024-04-07 05:25:00|13.03|12.93|13.03|12.93|13.04|12.94|13.03|12.93|21
1712467800000|2024-04-07 05:30:00|13.04|12.94|13.04|12.94|13.04|12.94|13.03|12.93|9
1712468100000|2024-04-07 05:35:00|13.05|12.95|13.04|12.94|13.05|12.95|13.04|12.94|12
1712468400000|2024-04-07 05:40:00|13.05|12.95|13.04|12.94|13.05|12.95|13.04|12.94|4
1712468700000|2024-04-07 05:45:00|13.05|12.95|13.05|12.95|13.05|12.95|13.04|12.94|11
1712469600000|2024-04-07 06:00:00|13.04|12.94|13.04|12.94|13.05|12.95|13.03|12.93|7
1712469900000|2024-04-07 06:05:00|13.03|12.93|13.03|12.93|13.04|12.94|13.02|12.92|19
1712470200000|2024-04-07 06:10:00|13.04|12.94|13.04|12.94|13.04|12.94|13.03|12.93|3
1712470500000|2024-04-07 06:15:00|13.03|12.93|13.01|12.91|13.04|12.94|13|12.9|29
1712470800000|2024-04-07 06:20:00|13|12.9|13|12.9|13.01|12.91|13|12.9|33
1712471100000|2024-04-07 06:25:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|2
1712471400000|2024-04-07 06:30:00|13.01|12.91|13.01|12.91|13.01|12.91|12.99|12.89|17
1712471700000|2024-04-07 06:35:00|13.02|12.92|13.01|12.91|13.02|12.92|13|12.9|20
1712472000000|2024-04-07 06:40:00|13.02|12.92|13.02|12.92|13.02|12.92|13.02|12.92|1
1712472600000|2024-04-07 06:50:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|2
1712473200000|2024-04-07 07:00:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|6
1712473500000|2024-04-07 07:05:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|2
1712474100000|2024-04-07 07:15:00|12.99|12.89|12.99|12.89|12.99|12.89|12.99|12.89|1
1712474400000|2024-04-07 07:20:00|13|12.9|13|12.9|13|12.9|13|12.9|1
1712474700000|2024-04-07 07:25:00|13.01|12.91|13.01|12.91|13.01|12.91|13.01|12.91|1
1712475000000|2024-04-07 07:30:00|13|12.9|13.01|12.91|13.01|12.91|13|12.9|8
1712475300000|2024-04-07 07:35:00|13.02|12.92|13.03|12.93|13.03|12.93|13.01|12.91|10
1712475600000|2024-04-07 07:40:00|13.02|12.92|13.01|12.91|13.02|12.92|13.01|12.91|2
1712475900000|2024-04-07 07:45:00|13|12.9|13|12.9|13.01|12.91|13|12.9|3
1712476200000|2024-04-07 07:50:00|13.01|12.91|13.01|12.91|13.01|12.91|13|12.9|3
1712476500000|2024-04-07 07:55:00|13.02|12.92|13.01|12.91|13.02|12.92|13.01|12.91|6
1712476800000|2024-04-07 08:00:00|13.02|12.92|13.02|12.92|13.02|12.92|13.01|12.91|7
1712477100000|2024-04-07 08:05:00|13.03|12.93|13.03|12.93|13.03|12.93|13.03|12.93|1
1712477400000|2024-04-07 08:10:00|13.04|12.94|13.04|12.94|13.04|12.94|13.03|12.93|7
1712477700000|2024-04-07 08:15:00|13.03|12.93|13.03|12.93|13.03|12.93|13.03|12.93|1
1712478000000|2024-04-07 08:20:00|13.02|12.92|13.02|12.92|13.03|12.93|13.01|12.91|15
1712478300000|2024-04-07 08:25:00|13.03|12.93|13.04|12.94|13.04|12.94|13.02|12.92|8
1712478900000|2024-04-07 08:35:00|13.05|12.95|13.05|12.95|13.05|12.95|13.05|12.95|1
1712479500000|2024-04-07 08:45:00|13.06|12.96|13.06|12.96|13.06|12.96|13.05|12.95|7
1712479800000|2024-04-07 08:50:00|13.05|12.95|13.06|12.96|13.06|12.96|13.05|12.95|2
1712480100000|2024-04-07 08:55:00|13.05|12.95|13.05|12.95|13.06|12.96|13.05|12.95|5
1712480400000|2024-04-07 09:00:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712480700000|2024-04-07 09:05:00|13.07|12.97|13.06|12.96|13.07|12.97|13.06|12.96|6
1712481000000|2024-04-07 09:10:00|13.07|12.97|13.07|12.97|13.07|12.97|13.06|12.96|9
1712481300000|2024-04-07 09:15:00|13.06|12.96|13.06|12.96|13.07|12.97|13.06|12.96|7
1712481900000|2024-04-07 09:25:00|13.07|12.97|13.05|12.95|13.07|12.97|13.05|12.95|3
1712482200000|2024-04-07 09:30:00|13.06|12.96|13.03|12.93|13.06|12.96|13.03|12.93|12
1712482800000|2024-04-07 09:40:00|13.04|12.94|13.04|12.94|13.04|12.94|13.03|12.93|15
1712483100000|2024-04-07 09:45:00|13.03|12.93|13.04|12.94|13.04|12.94|13.02|12.92|10
1712483400000|2024-04-07 09:50:00|13.05|12.95|13.05|12.95|13.05|12.95|13.05|12.95|1
1712483700000|2024-04-07 09:55:00|13.04|12.94|13.04|12.94|13.05|12.95|13.04|12.94|3
1712484000000|2024-04-07 10:00:00|13.03|12.93|13.04|12.94|13.04|12.94|13.03|12.93|2
1712484300000|2024-04-07 10:05:00|13.05|12.95|13.07|12.97|13.07|12.97|13.04|12.94|13
1712484600000|2024-04-07 10:10:00|13.06|12.96|13.07|12.97|13.07|12.97|13.06|12.96|2
1712484900000|2024-04-07 10:15:00|13.06|12.96|13.06|12.96|13.07|12.97|13.06|12.96|5
1712485200000|2024-04-07 10:20:00|13.05|12.95|13.06|12.96|13.06|12.96|13.05|12.95|18
1712485500000|2024-04-07 10:25:00|13.07|12.97|13.06|12.96|13.07|12.97|13.06|12.96|6
1712485800000|2024-04-07 10:30:00|13.05|12.95|13.05|12.95|13.05|12.95|13.05|12.95|1
1712486400000|2024-04-07 10:40:00|13.06|12.96|13.07|12.97|13.07|12.97|13.06|12.96|2
1712486700000|2024-04-07 10:45:00|13.06|12.96|13.07|12.97|13.07|12.97|13.06|12.96|2
1712487000000|2024-04-07 10:50:00|13.06|12.96|13.07|12.97|13.07|12.97|13.06|12.96|4
1712487300000|2024-04-07 10:55:00|13.06|12.96|13.07|12.97|13.07|12.97|13.06|12.96|2
1712487600000|2024-04-07 11:00:00|13.08|12.98|13.06|12.96|13.08|12.98|13.06|12.96|9
1712487900000|2024-04-07 11:05:00|13.05|12.95|13.06|12.96|13.06|12.96|13.05|12.95|10
1712488200000|2024-04-07 11:10:00|13.07|12.97|13.07|12.97|13.07|12.97|13.07|12.97|1
1712488500000|2024-04-07 11:15:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712488800000|2024-04-07 11:20:00|13.07|12.97|13.08|12.98|13.08|12.98|13.06|12.96|6
1712489400000|2024-04-07 11:30:00|13.07|12.97|13.07|12.97|13.08|12.98|13.07|12.97|3
1712489700000|2024-04-07 11:35:00|13.06|12.96|13.06|12.96|13.07|12.97|13.06|12.96|11
1712490000000|2024-04-07 11:40:00|13.07|12.97|13.07|12.97|13.07|12.97|13.07|12.97|1
1712490300000|2024-04-07 11:45:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712490600000|2024-04-07 11:50:00|13.07|12.97|13.07|12.97|13.07|12.97|13.06|12.96|7
1712490900000|2024-04-07 11:55:00|13.06|12.96|13.07|12.97|13.07|12.97|13.06|12.96|6
1712491500000|2024-04-07 12:05:00|13.06|12.96|13.06|12.96|13.07|12.97|13.06|12.96|5
1712491800000|2024-04-07 12:10:00|13.05|12.95|13.05|12.95|13.05|12.95|13.05|12.95|1
1712492100000|2024-04-07 12:15:00|13.06|12.96|13.05|12.95|13.06|12.96|13.05|12.95|4
1712492700000|2024-04-07 12:25:00|13.04|12.94|13.04|12.94|13.05|12.95|13.04|12.94|9
1712493000000|2024-04-07 12:30:00|13.03|12.93|13.04|12.94|13.04|12.94|13.03|12.93|2
1712493300000|2024-04-07 12:35:00|13.03|12.93|13.03|12.93|13.04|12.94|13.03|12.93|9
1712493600000|2024-04-07 12:40:00|13.04|12.94|13.05|12.95|13.05|12.95|13.04|12.94|2
1712493900000|2024-04-07 12:45:00|13.06|12.96|13.03|12.93|13.06|12.96|13.03|12.93|28
1712494200000|2024-04-07 12:50:00|13.04|12.94|13.05|12.95|13.05|12.95|13.04|12.94|6
1712494500000|2024-04-07 12:55:00|13.04|12.94|13.04|12.94|13.04|12.94|13.04|12.94|1
1712494800000|2024-04-07 13:00:00|13.05|12.95|13.04|12.94|13.05|12.95|13.03|12.93|4
1712495100000|2024-04-07 13:05:00|13.05|12.95|13.04|12.94|13.05|12.95|13.04|12.94|14
1712495400000|2024-04-07 13:10:00|13.05|12.95|13.05|12.95|13.05|12.95|13.05|12.95|1
1712495700000|2024-04-07 13:15:00|13.06|12.96|13.04|12.94|13.06|12.96|13.04|12.94|9
1712496000000|2024-04-07 13:20:00|13.05|12.95|13.06|12.96|13.07|12.97|13.04|12.94|8
1712496300000|2024-04-07 13:25:00|13.05|12.95|13.06|12.96|13.06|12.96|13.05|12.95|24
1712496600000|2024-04-07 13:30:00|13.05|12.95|13.05|12.95|13.06|12.96|13.04|12.94|5
1712496900000|2024-04-07 13:35:00|13.04|12.94|13.08|12.98|13.1|13|13.04|12.94|25
1712497200000|2024-04-07 13:40:00|13.07|12.97|13.05|12.95|13.08|12.98|13.05|12.95|13
1712497500000|2024-04-07 13:45:00|13.04|12.94|13.05|12.95|13.06|12.96|13.04|12.94|6
1712497800000|2024-04-07 13:50:00|13.06|12.96|13.05|12.95|13.06|12.96|13.05|12.95|6
1712498100000|2024-04-07 13:55:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712498400000|2024-04-07 14:00:00|13.05|12.95|13.04|12.94|13.05|12.95|13.04|12.94|2
1712498700000|2024-04-07 14:05:00|13.03|12.93|13.05|12.95|13.05|12.95|13.03|12.93|11
1712499000000|2024-04-07 14:10:00|13.04|12.94|13.04|12.94|13.04|12.94|13.04|12.94|1
1712499300000|2024-04-07 14:15:00|13.05|12.95|13.05|12.95|13.06|12.96|13.04|12.94|23
1712499900000|2024-04-07 14:25:00|13.04|12.94|13.03|12.93|13.04|12.94|13.03|12.93|8
1712500200000|2024-04-07 14:30:00|13.02|12.92|13.03|12.93|13.04|12.94|13.02|12.92|8
1712500500000|2024-04-07 14:35:00|13.04|12.94|13.05|12.95|13.06|12.96|13.04|12.94|6
1712500800000|2024-04-07 14:40:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712501100000|2024-04-07 14:45:00|13.05|12.95|13.05|12.95|13.06|12.96|13.05|12.95|3
1712501400000|2024-04-07 14:50:00|13.06|12.96|13.07|12.97|13.08|12.98|13.06|12.96|8
1712502000000|2024-04-07 15:00:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712502300000|2024-04-07 15:05:00|13.07|12.97|13.08|12.98|13.08|12.98|13.07|12.97|2
1712502600000|2024-04-07 15:10:00|13.07|12.97|13.08|12.98|13.08|12.98|13.07|12.97|2
1712502900000|2024-04-07 15:15:00|13.07|12.97|13.07|12.97|13.08|12.98|13.07|12.97|5
1712503200000|2024-04-07 15:20:00|13.08|12.98|13.07|12.97|13.08|12.98|13.07|12.97|2
1712503500000|2024-04-07 15:25:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712503800000|2024-04-07 15:30:00|13.05|12.95|13.05|12.95|13.05|12.95|13.05|12.95|1
1712504100000|2024-04-07 15:35:00|13.04|12.94|13.01|12.91|13.04|12.94|12.99|12.89|18
1712504400000|2024-04-07 15:40:00|13|12.9|13.02|12.92|13.02|12.92|13|12.9|23
1712504700000|2024-04-07 15:45:00|13.01|12.91|12.99|12.89|13.01|12.91|12.98|12.88|15
1712505000000|2024-04-07 15:50:00|13|12.9|13.02|12.92|13.02|12.92|12.99|12.89|17
1712505300000|2024-04-07 15:55:00|13.01|12.91|13|12.9|13.02|12.92|13|12.9|12
1712505600000|2024-04-07 16:00:00|13.01|12.91|13.01|12.91|13.02|12.92|12.99|12.89|15
1712505900000|2024-04-07 16:05:00|13|12.9|13.03|12.93|13.03|12.93|13|12.9|14
1712506200000|2024-04-07 16:10:00|13.02|12.92|13.03|12.93|13.04|12.94|13.02|12.92|16
1712506500000|2024-04-07 16:15:00|13.04|12.94|13.05|12.95|13.05|12.95|13.01|12.91|18
1712506800000|2024-04-07 16:20:00|13.04|12.94|13.05|12.95|13.06|12.96|13.04|12.94|58
1712507100000|2024-04-07 16:25:00|13.04|12.94|13.05|12.95|13.05|12.95|13.04|12.94|2
1712507400000|2024-04-07 16:30:00|13.06|12.96|13.05|12.95|13.07|12.97|13.05|12.95|26
1712508000000|2024-04-07 16:40:00|13.04|12.94|13.04|12.94|13.05|12.95|13.03|12.93|21
1712508300000|2024-04-07 16:45:00|13.03|12.93|13.03|12.93|13.05|12.95|13.03|12.93|33
1712508600000|2024-04-07 16:50:00|13.04|12.94|13.04|12.94|13.04|12.94|13.02|12.92|11
1712508900000|2024-04-07 16:55:00|13.03|12.93|13.02|12.92|13.03|12.93|13.01|12.91|18
1712509200000|2024-04-07 17:00:00|13.01|12.91|13.01|12.91|13.02|12.92|13|12.9|27
1712509500000|2024-04-07 17:05:00|13|12.9|12.99|12.89|13.01|12.91|12.98|12.88|16
1712509800000|2024-04-07 17:10:00|12.98|12.88|12.99|12.89|12.99|12.89|12.97|12.87|14
1712510100000|2024-04-07 17:15:00|12.98|12.88|13|12.9|13.01|12.91|12.98|12.88|13
1712510400000|2024-04-07 17:20:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|34
1712510700000|2024-04-07 17:25:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|8
1712511000000|2024-04-07 17:30:00|12.99|12.89|12.98|12.88|12.99|12.89|12.97|12.87|6
1712511300000|2024-04-07 17:35:00|12.99|12.89|12.97|12.87|12.99|12.89|12.97|12.87|17
1712511600000|2024-04-07 17:40:00|12.96|12.86|12.97|12.87|12.97|12.87|12.96|12.86|8
1712511900000|2024-04-07 17:45:00|12.96|12.86|12.97|12.87|12.99|12.89|12.96|12.86|16
1712512200000|2024-04-07 17:50:00|12.98|12.88|12.96|12.86|12.98|12.88|12.96|12.86|27
1712512500000|2024-04-07 17:55:00|12.97|12.87|12.97|12.87|12.97|12.87|12.96|12.86|23
1712512800000|2024-04-07 18:00:00|12.98|12.88|12.96|12.86|12.99|12.89|12.95|12.85|11
1712513100000|2024-04-07 18:05:00|12.95|12.85|12.96|12.86|12.96|12.86|12.94|12.84|14
1712513400000|2024-04-07 18:10:00|12.95|12.85|12.96|12.86|12.97|12.87|12.95|12.85|6
1712513700000|2024-04-07 18:15:00|12.97|12.87|12.96|12.86|12.97|12.87|12.96|12.86|2
1712514000000|2024-04-07 18:20:00|12.97|12.87|12.96|12.86|12.97|12.87|12.96|12.86|2
1712514600000|2024-04-07 18:30:00|12.95|12.85|12.95|12.85|12.96|12.86|12.95|12.85|5
1712514900000|2024-04-07 18:35:00|12.94|12.84|12.94|12.84|12.95|12.85|12.93|12.83|5
1712515200000|2024-04-07 18:40:00|12.95|12.85|12.96|12.86|12.96|12.86|12.94|12.84|12
1712515500000|2024-04-07 18:45:00|12.95|12.85|12.96|12.86|12.96|12.86|12.95|12.85|2
1712515800000|2024-04-07 18:50:00|12.95|12.85|12.95|12.85|12.95|12.85|12.95|12.85|1
1712516100000|2024-04-07 18:55:00|12.96|12.86|12.96|12.86|12.96|12.86|12.95|12.85|5
1712516400000|2024-04-07 19:00:00|12.95|12.85|12.92|12.82|12.96|12.86|12.92|12.82|8
1712516700000|2024-04-07 19:05:00|12.93|12.83|12.92|12.82|12.93|12.83|12.92|12.82|14
1712517000000|2024-04-07 19:10:00|12.91|12.81|12.93|12.83|12.93|12.83|12.91|12.81|19
1712517300000|2024-04-07 19:15:00|12.92|12.82|12.93|12.83|12.93|12.83|12.91|12.81|8
1712517600000|2024-04-07 19:20:00|12.94|12.84|12.95|12.85|12.95|12.85|12.93|12.83|14
1712517900000|2024-04-07 19:25:00|12.94|12.84|12.95|12.85|12.95|12.85|12.94|12.84|6
1712518200000|2024-04-07 19:30:00|12.94|12.84|13.03|12.73|13.05|12.85|12.94|12.73|15
1712518500000|2024-04-07 19:35:00|13.02|12.72|13.02|12.72|13.03|12.73|13.02|12.72|5
1712518800000|2024-04-07 19:40:00|13.01|12.71|13.01|12.71|13.01|12.71|13.01|12.71|1
1712519100000|2024-04-07 19:45:00|13|12.7|13.01|12.71|13.01|12.71|13|12.7|2
1712519400000|2024-04-07 19:50:00|13|12.7|12.95|12.65|13|12.7|12.95|12.65|18
1712519700000|2024-04-07 19:55:00|12.96|12.66|12.96|12.66|12.96|12.66|12.95|12.65|5
1712520000000|2024-04-07 20:00:00|12.95|12.65|13|12.7|13|12.7|12.95|12.65|12
1712520300000|2024-04-07 20:05:00|12.99|12.69|13|12.7|13|12.7|12.99|12.69|14
1712520900000|2024-04-07 20:15:00|13.01|12.71|13.02|12.72|13.03|12.73|13.01|12.71|10
1712521500000|2024-04-07 20:25:00|13.01|12.71|13.02|12.72|13.03|12.73|13.01|12.71|6
1712521800000|2024-04-07 20:30:00|13.03|12.73|13.03|12.73|13.03|12.73|13.03|12.73|1
1712522100000|2024-04-07 20:35:00|13.02|12.72|13.03|12.73|13.03|12.73|13.02|12.72|4
1712522400000|2024-04-07 20:40:00|13.04|12.74|13.04|12.74|13.04|12.74|13.03|12.73|5
1712522700000|2024-04-07 20:45:00|13.05|12.75|12.94|12.84|13.05|12.85|12.94|12.74|7
1712523000000|2024-04-07 20:50:00|12.93|12.83|12.93|12.83|12.95|12.85|12.93|12.83|5
1712523300000|2024-04-07 20:55:00|12.92|12.82|12.93|12.83|12.93|12.83|12.92|12.82|2
1712523600000|2024-04-07 21:00:00|12.94|12.84|12.93|12.83|12.94|12.84|12.93|12.83|2
1712523900000|2024-04-07 21:05:00|12.92|12.82|12.93|12.83|12.93|12.83|12.92|12.82|4
1712524200000|2024-04-07 21:10:00|12.94|12.84|12.94|12.84|12.95|12.85|12.94|12.84|3
1712524800000|2024-04-07 21:20:00|12.93|12.83|12.92|12.82|12.93|12.83|12.92|12.82|4
1712525400000|2024-04-07 21:30:00|12.93|12.83|12.91|12.81|12.93|12.83|12.91|12.81|3
1712525700000|2024-04-07 21:35:00|12.92|12.82|12.91|12.81|12.92|12.82|12.91|12.81|4
1712526000000|2024-04-07 21:40:00|12.92|12.82|12.92|12.82|12.92|12.82|12.92|12.82|1
1712526600000|2024-04-07 21:50:00|12.91|12.81|12.91|12.81|12.91|12.81|12.91|12.81|1
1712526900000|2024-04-07 21:55:00|12.9|12.8|12.9|12.8|12.9|12.8|12.9|12.8|1
1712527200000|2024-04-07 22:00:00|12.89|12.79|12.87|12.77|12.9|12.8|12.86|12.76|11
1712527500000|2024-04-07 22:05:00|12.86|12.76|12.89|12.79|12.89|12.79|12.86|12.76|10
1712527800000|2024-04-07 22:10:00|12.9|12.8|12.9|12.8|12.9|12.8|12.89|12.79|19
1712528100000|2024-04-07 22:15:00|12.89|12.79|12.92|12.82|12.92|12.82|12.89|12.79|36
1712528400000|2024-04-07 22:20:00|12.91|12.81|12.92|12.82|12.92|12.82|12.91|12.81|2
1712528700000|2024-04-07 22:25:00|12.93|12.83|12.93|12.83|12.93|12.83|12.92|12.82|7
1712529000000|2024-04-07 22:30:00|12.92|12.82|12.91|12.81|12.93|12.83|12.91|12.81|12
1712529300000|2024-04-07 22:35:00|12.92|12.82|12.93|12.83|12.93|12.83|12.91|12.81|10
1712529600000|2024-04-07 22:40:00|12.92|12.82|12.93|12.83|12.93|12.83|12.92|12.82|4
1712529900000|2024-04-07 22:45:00|12.94|12.84|12.94|12.84|12.94|12.84|12.93|12.83|11
1712530500000|2024-04-07 22:55:00|12.93|12.83|12.93|12.83|12.93|12.83|12.93|12.83|1
1712530800000|2024-04-07 23:00:00|12.92|12.82|12.93|12.83|12.93|12.83|12.92|12.82|2
1712531100000|2024-04-07 23:05:00|12.94|12.84|12.97|12.87|12.97|12.87|12.94|12.84|3
1712531400000|2024-04-07 23:10:00|12.98|12.88|12.99|12.89|13|12.9|12.98|12.88|22
1712531700000|2024-04-07 23:15:00|13|12.9|12.98|12.88|13|12.9|12.97|12.87|13
1712532000000|2024-04-07 23:20:00|12.99|12.89|12.99|12.89|12.99|12.89|12.98|12.88|9
1712532300000|2024-04-07 23:25:00|12.98|12.88|12.97|12.87|12.98|12.88|12.97|12.87|4
1712532600000|2024-04-07 23:30:00|12.96|12.86|12.97|12.87|12.97|12.87|12.96|12.86|6
1712532900000|2024-04-07 23:35:00|12.98|12.88|12.98|12.88|12.99|12.89|12.98|12.88|5
1712533200000|2024-04-07 23:40:00|12.99|12.89|12.97|12.87|13|12.9|12.97|12.87|9
1712533500000|2024-04-07 23:45:00|12.98|12.88|12.99|12.89|13|12.9|12.98|12.88|10
1712534100000|2024-04-07 23:55:00|12.98|12.88|12.99|12.89|12.99|12.89|12.98|12.88|4
1712534400000|2024-04-08 00:00:00|12.98|12.88|12.96|12.86|12.98|12.88|12.96|12.86|7
1712534700000|2024-04-08 00:05:00|12.97|12.87|12.96|12.86|12.97|12.87|12.95|12.85|18
1712535000000|2024-04-08 00:10:00|12.97|12.87|12.97|12.87|12.97|12.87|12.96|12.86|11
1712535300000|2024-04-08 00:15:00|12.96|12.86|12.95|12.85|12.97|12.87|12.95|12.85|12
1712535600000|2024-04-08 00:20:00|12.94|12.84|12.94|12.84|12.95|12.85|12.93|12.83|17
1712535900000|2024-04-08 00:25:00|12.95|12.85|12.92|12.82|12.95|12.85|12.92|12.82|4
1712536200000|2024-04-08 00:30:00|12.91|12.81|12.88|12.78|12.92|12.82|12.88|12.78|12
1712536500000|2024-04-08 00:35:00|12.89|12.79|12.93|12.83|12.93|12.83|12.88|12.78|13
1712536800000|2024-04-08 00:40:00|12.94|12.84|12.94|12.84|12.96|12.86|12.93|12.83|15
1712537100000|2024-04-08 00:45:00|12.95|12.85|12.96|12.86|12.96|12.86|12.94|12.84|12
1712537400000|2024-04-08 00:50:00|12.95|12.85|12.95|12.85|12.96|12.86|12.94|12.84|7
1712538000000|2024-04-08 01:00:00|12.94|12.84|12.95|12.85|12.95|12.85|12.93|12.83|10
1712538300000|2024-04-08 01:05:00|12.94|12.84|12.95|12.85|12.95|12.85|12.93|12.83|12
1712538600000|2024-04-08 01:10:00|12.94|12.84|12.96|12.86|12.96|12.86|12.94|12.84|55
1712538900000|2024-04-08 01:15:00|12.97|12.87|12.96|12.86|12.97|12.87|12.96|12.86|10
1712539200000|2024-04-08 01:20:00|12.97|12.87|12.98|12.88|12.99|12.89|12.97|12.87|6
1712539500000|2024-04-08 01:25:00|12.97|12.87|12.98|12.88|12.98|12.88|12.97|12.87|2
1712539800000|2024-04-08 01:30:00|12.99|12.89|12.97|12.87|12.99|12.89|12.97|12.87|9
1712540100000|2024-04-08 01:35:00|12.96|12.86|12.96|12.86|12.97|12.87|12.96|12.86|13
1712540400000|2024-04-08 01:40:00|12.97|12.87|12.98|12.88|12.99|12.89|12.97|12.87|24
1712540700000|2024-04-08 01:45:00|12.97|12.87|12.94|12.84|12.97|12.87|12.93|12.83|16
1712541000000|2024-04-08 01:50:00|12.93|12.83|12.93|12.83|12.94|12.84|12.92|12.82|41
1712541300000|2024-04-08 01:55:00|12.94|12.84|12.92|12.82|12.94|12.84|12.91|12.81|23
1712541600000|2024-04-08 02:00:00|12.91|12.81|12.92|12.82|12.92|12.82|12.89|12.79|22
1712541900000|2024-04-08 02:05:00|12.91|12.81|12.9|12.8|12.92|12.82|12.89|12.79|16
1712542200000|2024-04-08 02:10:00|12.89|12.79|12.88|12.78|12.89|12.79|12.88|12.78|36
1712542500000|2024-04-08 02:15:00|12.89|12.79|12.91|12.81|12.91|12.81|12.89|12.79|25
1712542800000|2024-04-08 02:20:00|12.9|12.8|12.9|12.8|12.91|12.81|12.89|12.79|45
1712543100000|2024-04-08 02:25:00|12.91|12.81|12.91|12.81|12.91|12.81|12.9|12.8|29
1712543400000|2024-04-08 02:30:00|12.9|12.8|12.89|12.79|12.9|12.8|12.89|12.79|2
1712543700000|2024-04-08 02:35:00|12.9|12.8|12.9|12.8|12.9|12.8|12.89|12.79|13
1712544000000|2024-04-08 02:40:00|12.89|12.79|12.89|12.79|12.9|12.8|12.89|12.79|47
1712544300000|2024-04-08 02:45:00|12.9|12.8|12.85|12.75|12.9|12.8|12.85|12.75|10
1712544600000|2024-04-08 02:50:00|12.84|12.74|12.85|12.75|12.85|12.75|12.84|12.74|8
1712544900000|2024-04-08 02:55:00|12.84|12.74|12.85|12.75|12.86|12.76|12.84|12.74|8
1712545200000|2024-04-08 03:00:00|12.86|12.76|12.84|12.74|12.86|12.76|12.84|12.74|17
1712545500000|2024-04-08 03:05:00|12.85|12.75|12.83|12.73|12.85|12.75|12.82|12.72|13
1712545800000|2024-04-08 03:10:00|12.82|12.72|12.84|12.74|12.84|12.74|12.81|12.71|15
1712546100000|2024-04-08 03:15:00|12.85|12.75|12.86|12.76|12.86|12.76|12.83|12.73|24
1712546400000|2024-04-08 03:20:00|12.87|12.77|12.85|12.75|12.87|12.77|12.85|12.75|25
1712546700000|2024-04-08 03:25:00|12.86|12.76|12.87|12.77|12.87|12.77|12.85|12.75|6
1712547300000|2024-04-08 03:35:00|12.86|12.76|12.88|12.78|12.88|12.78|12.86|12.76|5
1712547600000|2024-04-08 03:40:00|12.89|12.79|12.89|12.79|12.89|12.79|12.89|12.79|1
1712547900000|2024-04-08 03:45:00|12.88|12.78|12.88|12.78|12.89|12.79|12.88|12.78|3
1712548200000|2024-04-08 03:50:00|12.87|12.77|12.89|12.79|12.89|12.79|12.87|12.77|3
1712548500000|2024-04-08 03:55:00|12.9|12.8|12.89|12.79|12.9|12.8|12.88|12.78|6
1712548800000|2024-04-08 04:00:00|12.9|12.8|12.89|12.79|12.9|12.8|12.89|12.79|6
1712549100000|2024-04-08 04:05:00|12.9|12.8|12.87|12.77|12.9|12.8|12.87|12.77|20
1712549400000|2024-04-08 04:10:00|12.86|12.76|12.86|12.76|12.87|12.77|12.85|12.75|21
1712549700000|2024-04-08 04:15:00|12.87|12.77|12.88|12.78|12.88|12.78|12.87|12.77|4
1712550000000|2024-04-08 04:20:00|12.87|12.77|12.86|12.76|12.88|12.78|12.85|12.75|10
1712550300000|2024-04-08 04:25:00|12.87|12.77|12.86|12.76|12.87|12.77|12.86|12.76|14
1712550600000|2024-04-08 04:30:00|12.87|12.77|12.86|12.76|12.88|12.78|12.86|12.76|20
1712550900000|2024-04-08 04:35:00|12.87|12.77|12.86|12.76|12.87|12.77|12.86|12.76|4
1712551200000|2024-04-08 04:40:00|12.87|12.77|12.86|12.76|12.87|12.77|12.86|12.76|30
1712551500000|2024-04-08 04:45:00|12.85|12.75|12.86|12.76|12.87|12.77|12.85|12.75|6
1712552400000|2024-04-08 05:00:00|12.87|12.77|12.86|12.76|12.87|12.77|12.86|12.76|4
1712552700000|2024-04-08 05:05:00|12.87|12.77|12.87|12.77|12.87|12.77|12.87|12.77|1
1712553000000|2024-04-08 05:10:00|12.88|12.78|12.88|12.78|12.89|12.79|12.88|12.78|5
1712553300000|2024-04-08 05:15:00|12.87|12.77|12.87|12.77|12.88|12.78|12.87|12.77|9
1712553600000|2024-04-08 05:20:00|12.88|12.78|12.87|12.77|12.88|12.78|12.87|12.77|4
1712554200000|2024-04-08 05:30:00|12.88|12.78|12.87|12.77|12.88|12.78|12.87|12.77|14
1712554500000|2024-04-08 05:35:00|12.88|12.78|12.87|12.77|12.88|12.78|12.87|12.77|4
1712554800000|2024-04-08 05:40:00|12.88|12.78|12.89|12.79|12.89|12.79|12.88|12.78|2
1712555100000|2024-04-08 05:45:00|12.9|12.8|12.9|12.8|12.9|12.8|12.9|12.8|1
1712555400000|2024-04-08 05:50:00|12.91|12.81|12.92|12.82|12.92|12.82|12.9|12.8|14
1712555700000|2024-04-08 05:55:00|12.91|12.81|12.91|12.81|12.92|12.82|12.9|12.8|13
1712556000000|2024-04-08 06:00:00|12.92|12.82|12.92|12.82|12.92|12.82|12.91|12.81|7
1712556300000|2024-04-08 06:05:00|12.91|12.81|12.91|12.81|12.92|12.82|12.9|12.8|27
1712556600000|2024-04-08 06:10:00|12.92|12.82|12.91|12.81|12.93|12.83|12.91|12.81|8
1712556900000|2024-04-08 06:15:00|12.92|12.82|12.92|12.82|12.92|12.82|12.91|12.81|31
1712557200000|2024-04-08 06:20:00|12.91|12.81|12.97|12.87|12.98|12.88|12.91|12.81|41
1712557500000|2024-04-08 06:25:00|12.96|12.86|12.95|12.85|12.96|12.86|12.94|12.84|10
1712557800000|2024-04-08 06:30:00|12.94|12.84|12.95|12.85|12.95|12.85|12.94|12.84|4
1712558100000|2024-04-08 06:35:00|12.96|12.86|12.96|12.86|12.96|12.86|12.96|12.86|1
1712558400000|2024-04-08 06:40:00|12.95|12.85|12.96|12.86|12.96|12.86|12.94|12.84|80
1712558700000|2024-04-08 06:45:00|12.95|12.85|12.96|12.86|12.97|12.87|12.95|12.85|78
1712559000000|2024-04-08 06:50:00|12.97|12.87|12.97|12.87|12.97|12.87|12.97|12.87|1
1712559300000|2024-04-08 06:55:00|12.96|12.86|12.97|12.87|12.97|12.87|12.96|12.86|2
1712559600000|2024-04-08 07:00:00|12.98|12.88|12.98|12.88|12.99|12.89|12.98|12.88|9
1712559900000|2024-04-08 07:05:00|12.97|12.87|12.97|12.87|12.98|12.88|12.97|12.87|13
1712560200000|2024-04-08 07:10:00|12.98|12.88|12.98|12.88|12.98|12.88|12.98|12.88|1
1712560800000|2024-04-08 07:20:00|12.99|12.89|13|12.9|13|12.9|12.99|12.89|6
1712561100000|2024-04-08 07:25:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|4
1712561400000|2024-04-08 07:30:00|13.01|12.91|13.04|12.94|13.05|12.95|13.01|12.91|26
1712561700000|2024-04-08 07:35:00|13.05|12.95|13.09|12.99|13.1|13|13.04|12.94|31
1712562000000|2024-04-08 07:40:00|13.08|12.98|13.09|12.99|13.09|12.99|13.08|12.98|22
1712562300000|2024-04-08 07:45:00|13.08|12.98|13.09|12.99|13.1|13|13.07|12.97|32
1712562600000|2024-04-08 07:50:00|13.1|13|13.08|12.98|13.1|13|13.08|12.98|33
1712562900000|2024-04-08 07:55:00|13.09|12.99|13.07|12.97|13.09|12.99|13.06|12.96|15
1712563200000|2024-04-08 08:00:00|13.07|12.97|13.1|13|13.1|13|13.06|12.96|60
1712563500000|2024-04-08 08:05:00|13.11|13.01|13.11|13.01|13.11|13.01|13.09|12.99|9
1712563800000|2024-04-08 08:10:00|13.12|13.02|13.17|13.07|13.17|13.07|13.12|13.02|44
1712564100000|2024-04-08 08:15:00|13.16|13.06|13.19|13.09|13.21|13.11|13.16|13.06|66
1712564400000|2024-04-08 08:20:00|13.2|13.1|13.18|13.08|13.2|13.1|13.16|13.06|127
1712564700000|2024-04-08 08:25:00|13.19|13.09|13.18|13.08|13.2|13.1|13.17|13.07|40
1712565000000|2024-04-08 08:30:00|13.19|13.09|13.2|13.1|13.2|13.1|13.17|13.07|30
1712565300000|2024-04-08 08:35:00|13.21|13.11|13.21|13.11|13.22|13.12|13.2|13.1|25
1712565600000|2024-04-08 08:40:00|13.22|13.12|13.22|13.12|13.22|13.12|13.21|13.11|17
1712565900000|2024-04-08 08:45:00|13.21|13.11|13.22|13.12|13.22|13.12|13.2|13.1|14
1712566200000|2024-04-08 08:50:00|13.23|13.13|13.22|13.12|13.24|13.14|13.22|13.12|68
1712566500000|2024-04-08 08:55:00|13.23|13.13|13.23|13.13|13.25|13.15|13.22|13.12|45
1712566800000|2024-04-08 09:00:00|13.24|13.14|13.29|13.19|13.3|13.2|13.24|13.14|50
1712567100000|2024-04-08 09:05:00|13.28|13.18|13.26|13.16|13.29|13.19|13.24|13.14|79
1712567400000|2024-04-08 09:10:00|13.27|13.17|13.3|13.2|13.3|13.2|13.24|13.14|24
1712567700000|2024-04-08 09:15:00|13.29|13.19|13.3|13.2|13.31|13.21|13.28|13.18|14
1712568000000|2024-04-08 09:20:00|13.31|13.21|13.3|13.2|13.31|13.21|13.29|13.19|24
1712568300000|2024-04-08 09:25:00|13.31|13.21|13.3|13.2|13.32|13.22|13.3|13.2|30
1712568600000|2024-04-08 09:30:00|13.31|13.21|13.29|13.19|13.32|13.22|13.29|13.19|15
1712568900000|2024-04-08 09:35:00|13.3|13.2|13.31|13.21|13.32|13.22|13.29|13.19|46
1712569200000|2024-04-08 09:40:00|13.3|13.2|13.31|13.21|13.31|13.21|13.3|13.2|2
1712569500000|2024-04-08 09:45:00|13.32|13.22|13.3|13.2|13.32|13.22|13.29|13.19|19
1712569800000|2024-04-08 09:50:00|13.31|13.21|13.31|13.21|13.32|13.22|13.31|13.21|49
1712570100000|2024-04-08 09:55:00|13.3|13.2|13.32|13.22|13.33|13.23|13.3|13.2|39
1712570400000|2024-04-08 10:00:00|13.33|13.23|13.31|13.21|13.34|13.24|13.3|13.2|33
1712570700000|2024-04-08 10:05:00|13.3|13.2|13.32|13.22|13.33|13.23|13.3|13.2|41
1712571000000|2024-04-08 10:10:00|13.33|13.23|13.34|13.24|13.35|13.25|13.33|13.23|4
1712571300000|2024-04-08 10:15:00|13.33|13.23|13.32|13.22|13.33|13.23|13.32|13.22|4
1712571600000|2024-04-08 10:20:00|13.33|13.23|13.34|13.24|13.34|13.24|13.32|13.22|44
1712571900000|2024-04-08 10:25:00|13.33|13.23|13.33|13.23|13.34|13.24|13.33|13.23|3
1712572200000|2024-04-08 10:30:00|13.32|13.22|13.34|13.24|13.35|13.25|13.31|13.21|37
1712572500000|2024-04-08 10:35:00|13.35|13.25|13.33|13.23|13.35|13.25|13.33|13.23|5
1712572800000|2024-04-08 10:40:00|13.34|13.24|13.34|13.24|13.34|13.24|13.33|13.23|5
1712573100000|2024-04-08 10:45:00|13.33|13.23|13.33|13.23|13.34|13.24|13.31|13.21|75
1712573400000|2024-04-08 10:50:00|13.34|13.24|13.32|13.22|13.34|13.24|13.32|13.22|5
1712573700000|2024-04-08 10:55:00|13.33|13.23|13.32|13.22|13.33|13.23|13.31|13.21|4
1712574000000|2024-04-08 11:00:00|13.33|13.23|13.32|13.22|13.33|13.23|13.32|13.22|2
1712574300000|2024-04-08 11:05:00|13.31|13.21|13.32|13.22|13.32|13.22|13.31|13.21|10
1712574600000|2024-04-08 11:10:00|13.31|13.21|13.31|13.21|13.31|13.21|13.31|13.21|1
1712574900000|2024-04-08 11:15:00|13.32|13.22|13.29|13.19|13.32|13.22|13.28|13.18|38
1712575200000|2024-04-08 11:20:00|13.3|13.2|13.28|13.18|13.3|13.2|13.28|13.18|21
1712575500000|2024-04-08 11:25:00|13.29|13.19|13.29|13.19|13.29|13.19|13.28|13.18|7
1712575800000|2024-04-08 11:30:00|13.28|13.18|13.29|13.19|13.29|13.19|13.28|13.18|2
1712576400000|2024-04-08 11:40:00|13.28|13.18|13.29|13.19|13.29|13.19|13.28|13.18|8
1712576700000|2024-04-08 11:45:00|13.28|13.18|13.27|13.17|13.29|13.19|13.27|13.17|32
1712577000000|2024-04-08 11:50:00|13.26|13.16|13.26|13.16|13.27|13.17|13.26|13.16|3
1712577300000|2024-04-08 11:55:00|13.27|13.17|13.29|13.19|13.29|13.19|13.27|13.17|2
1712577600000|2024-04-08 12:00:00|13.3|13.2|13.3|13.2|13.32|13.22|13.3|13.2|19
1712577900000|2024-04-08 12:05:00|13.31|13.21|13.31|13.21|13.31|13.21|13.31|13.21|1
1712578200000|2024-04-08 12:10:00|13.32|13.22|13.35|13.25|13.35|13.25|13.31|13.21|26
1712578800000|2024-04-08 12:20:00|13.34|13.24|13.32|13.22|13.35|13.25|13.32|13.22|11
1712579100000|2024-04-08 12:25:00|13.31|13.21|13.29|13.19|13.32|13.22|13.29|13.19|21
1712579400000|2024-04-08 12:30:00|13.3|13.2|13.3|13.2|13.3|13.2|13.29|13.19|11
1712579700000|2024-04-08 12:35:00|13.31|13.21|13.29|13.19|13.31|13.21|13.28|13.18|49
1712580000000|2024-04-08 12:40:00|13.3|13.2|13.32|13.22|13.32|13.22|13.29|13.19|5
1712580300000|2024-04-08 12:45:00|13.33|13.23|13.32|13.22|13.33|13.23|13.32|13.22|4
1712580600000|2024-04-08 12:50:00|13.31|13.21|13.31|13.21|13.31|13.21|13.28|13.18|39
1712580900000|2024-04-08 12:55:00|13.3|13.2|13.3|13.2|13.3|13.2|13.3|13.2|1
1712581200000|2024-04-08 13:00:00|13.31|13.21|13.3|13.2|13.31|13.21|13.29|13.19|10
1712581500000|2024-04-08 13:05:00|13.31|13.21|13.31|13.21|13.31|13.21|13.31|13.21|1
1712581800000|2024-04-08 13:10:00|13.32|13.22|13.32|13.22|13.32|13.22|13.32|13.22|1
1712582100000|2024-04-08 13:15:00|13.34|13.24|13.35|13.25|13.36|13.26|13.33|13.23|12
1712582400000|2024-04-08 13:20:00|13.36|13.26|13.35|13.25|13.36|13.26|13.34|13.24|30
1712582700000|2024-04-08 13:25:00|13.36|13.26|13.35|13.25|13.36|13.26|13.35|13.25|4
1712583000000|2024-04-08 13:30:00|13.34|13.24|13.34|13.24|13.36|13.26|13.34|13.24|55
1712583300000|2024-04-08 13:35:00|13.35|13.25|13.32|13.22|13.36|13.26|13.32|13.22|48
1712583600000|2024-04-08 13:40:00|13.31|13.21|13.37|13.27|13.37|13.27|13.3|13.2|27
1712583900000|2024-04-08 13:45:00|13.36|13.26|13.46|13.36|13.5|13.4|13.36|13.26|131
1712584200000|2024-04-08 13:50:00|13.45|13.35|13.41|13.31|13.46|13.36|13.4|13.3|115
1712584500000|2024-04-08 13:55:00|13.4|13.3|13.4|13.3|13.42|13.32|13.38|13.28|65
1712584800000|2024-04-08 14:00:00|13.39|13.29|13.36|13.26|13.41|13.31|13.36|13.26|28
1712585100000|2024-04-08 14:05:00|13.37|13.27|13.35|13.25|13.38|13.28|13.33|13.23|55
1712585400000|2024-04-08 14:10:00|13.36|13.26|13.36|13.26|13.38|13.28|13.35|13.25|27
1712585700000|2024-04-08 14:15:00|13.35|13.25|13.35|13.25|13.37|13.27|13.34|13.24|55
1712586000000|2024-04-08 14:20:00|13.34|13.24|13.32|13.22|13.35|13.25|13.31|13.21|33
1712586300000|2024-04-08 14:25:00|13.33|13.23|13.31|13.21|13.33|13.23|13.3|13.2|33
1712586600000|2024-04-08 14:30:00|13.32|13.22|13.35|13.25|13.37|13.27|13.31|13.21|36
1712586900000|2024-04-08 14:35:00|13.36|13.26|13.37|13.27|13.43|13.33|13.34|13.24|92
1712587200000|2024-04-08 14:40:00|13.36|13.26|13.39|13.19|13.41|13.29|13.34|13.19|80
1712587500000|2024-04-08 14:45:00|13.4|13.2|13.42|13.22|13.43|13.23|13.37|13.17|89
1712587800000|2024-04-08 14:50:00|13.43|13.23|13.43|13.23|13.44|13.24|13.41|13.21|19
1712588100000|2024-04-08 14:55:00|13.42|13.22|13.43|13.23|13.43|13.23|13.42|13.22|46
1712588400000|2024-04-08 15:00:00|13.42|13.22|13.46|13.26|13.46|13.26|13.42|13.22|43
1712588700000|2024-04-08 15:05:00|13.45|13.25|13.47|13.27|13.47|13.27|13.44|13.24|43
1712589000000|2024-04-08 15:10:00|13.46|13.26|13.5|13.3|13.5|13.3|13.46|13.26|55
1712589300000|2024-04-08 15:15:00|13.49|13.29|13.47|13.27|13.5|13.3|13.46|13.26|39
1712589600000|2024-04-08 15:20:00|13.46|13.26|13.49|13.29|13.5|13.3|13.46|13.26|14
1712589900000|2024-04-08 15:25:00|13.48|13.28|13.47|13.27|13.5|13.3|13.46|13.26|18
1712590200000|2024-04-08 15:30:00|13.46|13.26|13.46|13.26|13.49|13.29|13.46|13.26|57
1712590500000|2024-04-08 15:35:00|13.47|13.27|13.47|13.27|13.49|13.29|13.45|13.25|33
1712590800000|2024-04-08 15:40:00|13.48|13.28|13.46|13.26|13.48|13.28|13.46|13.26|3
1712591100000|2024-04-08 15:45:00|13.45|13.25|13.44|13.24|13.45|13.25|13.43|13.23|8
1712591400000|2024-04-08 15:50:00|13.45|13.25|13.43|13.23|13.45|13.25|13.43|13.23|27
1712591700000|2024-04-08 15:55:00|13.44|13.24|13.43|13.23|13.44|13.24|13.42|13.22|8
1712592000000|2024-04-08 16:00:00|13.42|13.22|13.52|13.32|13.53|13.33|13.42|13.22|122
1712592300000|2024-04-08 16:05:00|13.53|13.33|13.54|13.34|13.55|13.35|13.52|13.32|78
1712592600000|2024-04-08 16:10:00|13.53|13.33|13.53|13.33|13.54|13.34|13.51|13.31|31
1712592900000|2024-04-08 16:15:00|13.52|13.32|13.52|13.32|13.54|13.34|13.52|13.32|5
1712593200000|2024-04-08 16:20:00|13.51|13.31|13.5|13.3|13.52|13.32|13.49|13.29|8
1712593500000|2024-04-08 16:25:00|13.51|13.31|13.5|13.3|13.51|13.31|13.5|13.3|34
1712593800000|2024-04-08 16:30:00|13.49|13.29|13.51|13.31|13.51|13.31|13.49|13.29|39
1712594100000|2024-04-08 16:35:00|13.5|13.3|13.49|13.29|13.51|13.31|13.49|13.29|40
1712594400000|2024-04-08 16:40:00|13.5|13.3|13.49|13.29|13.5|13.3|13.49|13.29|8
1712594700000|2024-04-08 16:45:00|13.5|13.3|13.49|13.29|13.5|13.3|13.49|13.29|20
1712595000000|2024-04-08 16:50:00|13.5|13.3|13.5|13.3|13.5|13.3|13.49|13.29|17
1712595300000|2024-04-08 16:55:00|13.49|13.29|13.49|13.29|13.5|13.3|13.49|13.29|27
1712595600000|2024-04-08 17:00:00|13.5|13.3|13.49|13.29|13.5|13.3|13.48|13.28|12
1712595900000|2024-04-08 17:05:00|13.5|13.3|13.49|13.29|13.5|13.3|13.48|13.28|36
1712596200000|2024-04-08 17:10:00|13.5|13.3|13.49|13.29|13.5|13.3|13.48|13.28|28
1712596500000|2024-04-08 17:15:00|13.48|13.28|13.49|13.29|13.49|13.29|13.46|13.26|26
1712596800000|2024-04-08 17:20:00|13.48|13.28|13.48|13.28|13.5|13.3|13.46|13.26|37
1712597100000|2024-04-08 17:25:00|13.47|13.27|13.45|13.25|13.48|13.28|13.45|13.25|25
1712597400000|2024-04-08 17:30:00|13.44|13.24|13.47|13.27|13.48|13.28|13.44|13.24|36
1712597700000|2024-04-08 17:35:00|13.46|13.26|13.5|13.3|13.5|13.3|13.46|13.26|27
1712598000000|2024-04-08 17:40:00|13.49|13.29|13.51|13.31|13.51|13.31|13.49|13.29|41
1712598300000|2024-04-08 17:45:00|13.5|13.3|13.49|13.29|13.51|13.31|13.49|13.29|28
1712598600000|2024-04-08 17:50:00|13.5|13.3|13.5|13.3|13.5|13.3|13.49|13.29|7
1712598900000|2024-04-08 17:55:00|13.51|13.31|13.51|13.31|13.51|13.31|13.49|13.29|19
1712599200000|2024-04-08 18:00:00|13.52|13.32|13.52|13.32|13.53|13.33|13.52|13.32|97
1712599500000|2024-04-08 18:05:00|13.51|13.31|13.53|13.33|13.53|13.33|13.51|13.31|75
1712599800000|2024-04-08 18:10:00|13.52|13.32|13.53|13.33|13.53|13.33|13.52|13.32|2
1712600100000|2024-04-08 18:15:00|13.52|13.32|13.53|13.33|13.54|13.34|13.52|13.32|8
1712601000000|2024-04-08 18:30:00|13.52|13.32|13.51|13.31|13.52|13.32|13.5|13.3|6
1712601300000|2024-04-08 18:35:00|13.5|13.3|13.53|13.33|13.53|13.33|13.5|13.3|18
1712601600000|2024-04-08 18:40:00|13.52|13.32|13.53|13.33|13.54|13.34|13.52|13.32|10
1712601900000|2024-04-08 18:45:00|13.54|13.34|13.5|13.3|13.54|13.34|13.5|13.3|11
1712602200000|2024-04-08 18:50:00|13.49|13.29|13.47|13.27|13.49|13.29|13.47|13.27|3
1712602500000|2024-04-08 18:55:00|13.46|13.26|13.49|13.29|13.49|13.29|13.46|13.26|3
1712602800000|2024-04-08 19:00:00|13.48|13.28|13.5|13.3|13.51|13.31|13.48|13.28|17
1712603100000|2024-04-08 19:05:00|13.51|13.31|13.5|13.3|13.51|13.31|13.5|13.3|2
1712603400000|2024-04-08 19:10:00|13.51|13.31|13.51|13.31|13.53|13.33|13.5|13.3|33
1712603700000|2024-04-08 19:15:00|13.5|13.3|13.53|13.33|13.53|13.33|13.5|13.3|14
1712604000000|2024-04-08 19:20:00|13.52|13.32|13.52|13.32|13.52|13.32|13.51|13.31|25
1712604300000|2024-04-08 19:25:00|13.53|13.33|13.52|13.32|13.53|13.33|13.52|13.32|6
1712604600000|2024-04-08 19:30:00|13.51|13.31|13.5|13.3|13.51|13.31|13.49|13.29|10
1712604900000|2024-04-08 19:35:00|13.51|13.31|13.5|13.3|13.51|13.31|13.5|13.3|6
1712605200000|2024-04-08 19:40:00|13.49|13.29|13.5|13.3|13.5|13.3|13.48|13.28|14
1712605500000|2024-04-08 19:45:00|13.51|13.31|13.5|13.3|13.51|13.31|13.5|13.3|2
1712605800000|2024-04-08 19:50:00|13.51|13.31|13.51|13.31|13.52|13.32|13.51|13.31|5
1712606100000|2024-04-08 19:55:00|13.5|13.3|13.51|13.31|13.52|13.32|13.5|13.3|10
1712606400000|2024-04-08 20:00:00|13.52|13.32|13.52|13.32|13.54|13.34|13.52|13.32|35
1712606700000|2024-04-08 20:05:00|13.53|13.33|13.53|13.33|13.53|13.33|13.52|13.32|5
1712607000000|2024-04-08 20:10:00|13.52|13.32|13.52|13.32|13.53|13.33|13.52|13.32|15
1712607300000|2024-04-08 20:15:00|13.53|13.33|13.52|13.32|13.54|13.34|13.52|13.32|16
1712607600000|2024-04-08 20:20:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1712608200000|2024-04-08 20:30:00|13.52|13.32|13.52|13.32|13.52|13.32|13.51|13.31|3
1712608500000|2024-04-08 20:35:00|13.53|13.33|13.53|13.33|13.53|13.33|13.52|13.32|9
1712609100000|2024-04-08 20:45:00|13.54|13.34|13.52|13.32|13.54|13.34|13.52|13.32|3
1712609400000|2024-04-08 20:50:00|13.53|13.33|13.53|13.33|13.53|13.33|13.52|13.32|7
1712609700000|2024-04-08 20:55:00|13.52|13.32|13.53|13.33|13.53|13.33|13.52|13.32|32
1712610300000|2024-04-08 21:05:00|13.54|13.34|13.54|13.34|13.54|13.34|13.53|13.33|7
1712610600000|2024-04-08 21:10:00|13.53|13.33|13.54|13.34|13.54|13.34|13.53|13.33|10
1712610900000|2024-04-08 21:15:00|13.53|13.33|13.53|13.33|13.54|13.34|13.53|13.33|3
1712611800000|2024-04-08 21:30:00|13.52|13.32|13.51|13.31|13.52|13.32|13.51|13.31|18
1712612100000|2024-04-08 21:35:00|13.52|13.32|13.52|13.32|13.52|13.32|13.52|13.32|1
1712612400000|2024-04-08 21:40:00|13.53|13.33|13.52|13.32|13.53|13.33|13.52|13.32|6
1712613000000|2024-04-08 21:50:00|13.53|13.33|13.53|13.33|13.53|13.33|13.53|13.33|1
1712613600000|2024-04-08 22:00:00|13.54|13.34|13.53|13.33|13.54|13.34|13.53|13.33|2
1712613900000|2024-04-08 22:05:00|13.52|13.32|13.52|13.32|13.53|13.33|13.52|13.32|23
1712614200000|2024-04-08 22:10:00|13.51|13.31|13.52|13.32|13.52|13.32|13.51|13.31|2
1712614500000|2024-04-08 22:15:00|13.51|13.31|13.51|13.31|13.52|13.32|13.51|13.31|5
1712615100000|2024-04-08 22:25:00|13.52|13.32|13.5|13.3|13.52|13.32|13.5|13.3|3
1712615400000|2024-04-08 22:30:00|13.49|13.29|13.49|13.29|13.5|13.3|13.49|13.29|5
1712616000000|2024-04-08 22:40:00|13.5|13.3|13.49|13.29|13.5|13.3|13.48|13.28|82
1712616300000|2024-04-08 22:45:00|13.48|13.28|13.49|13.29|13.49|13.29|13.48|13.28|136
1712616600000|2024-04-08 22:50:00|13.48|13.28|13.49|13.29|13.49|13.29|13.48|13.28|26
1712616900000|2024-04-08 22:55:00|13.5|13.3|13.51|13.31|13.51|13.31|13.5|13.3|2
1712617200000|2024-04-08 23:00:00|13.52|13.32|13.49|13.29|13.52|13.32|13.49|13.29|4
1712617500000|2024-04-08 23:05:00|13.48|13.28|13.49|13.29|13.49|13.29|13.48|13.28|4
1712618700000|2024-04-08 23:25:00|13.48|13.28|13.49|13.29|13.49|13.29|13.48|13.28|2
1712619000000|2024-04-08 23:30:00|13.48|13.28|13.46|13.26|13.48|13.28|13.46|13.26|3
1712619300000|2024-04-08 23:35:00|13.45|13.25|13.45|13.25|13.46|13.26|13.45|13.25|9
1712619600000|2024-04-08 23:40:00|13.44|13.24|13.44|13.24|13.45|13.25|13.44|13.24|3
1712619900000|2024-04-08 23:45:00|13.43|13.23|13.44|13.24|13.44|13.24|13.43|13.23|10
1712620500000|2024-04-08 23:55:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|7
1712620800000|2024-04-09 00:00:00|13.46|13.26|13.46|13.26|13.47|13.27|13.45|13.25|23
1712621100000|2024-04-09 00:05:00|13.45|13.25|13.46|13.26|13.47|13.27|13.45|13.25|4
1712621400000|2024-04-09 00:10:00|13.47|13.27|13.46|13.26|13.47|13.27|13.46|13.26|4
1712621700000|2024-04-09 00:15:00|13.47|13.27|13.47|13.27|13.47|13.27|13.46|13.26|3
1712622000000|2024-04-09 00:20:00|13.46|13.26|13.45|13.25|13.46|13.26|13.45|13.25|2
1712622300000|2024-04-09 00:25:00|13.44|13.24|13.41|13.21|13.45|13.25|13.4|13.2|36
1712622600000|2024-04-09 00:30:00|13.41|13.21|13.43|13.23|13.43|13.23|13.41|13.21|5
1712622900000|2024-04-09 00:35:00|13.44|13.24|13.45|13.25|13.47|13.27|13.44|13.24|16
1712623200000|2024-04-09 00:40:00|13.46|13.26|13.44|13.24|13.46|13.26|13.44|13.24|3
1712623500000|2024-04-09 00:45:00|13.45|13.25|13.41|13.21|13.45|13.25|13.41|13.21|11
1712623800000|2024-04-09 00:50:00|13.42|13.22|13.43|13.23|13.43|13.23|13.41|13.21|10
1712624100000|2024-04-09 00:55:00|13.42|13.22|13.43|13.23|13.43|13.23|13.42|13.22|4
1712624400000|2024-04-09 01:00:00|13.42|13.22|13.44|13.24|13.44|13.24|13.42|13.22|15
1712624700000|2024-04-09 01:05:00|13.43|13.23|13.39|13.19|13.44|13.24|13.38|13.18|35
1712625000000|2024-04-09 01:10:00|13.38|13.18|13.4|13.2|13.4|13.2|13.38|13.18|15
1712625300000|2024-04-09 01:15:00|13.39|13.19|13.39|13.19|13.4|13.2|13.38|13.18|11
1712625600000|2024-04-09 01:20:00|13.4|13.2|13.42|13.22|13.42|13.22|13.4|13.2|5
1712625900000|2024-04-09 01:25:00|13.41|13.21|13.44|13.24|13.44|13.24|13.41|13.21|12
1712626200000|2024-04-09 01:30:00|13.43|13.23|13.44|13.24|13.44|13.24|13.43|13.23|16
1712626500000|2024-04-09 01:35:00|13.43|13.23|13.43|13.23|13.44|13.24|13.41|13.21|7
1712626800000|2024-04-09 01:40:00|13.44|13.24|13.49|13.29|13.49|13.29|13.44|13.24|5
1712627100000|2024-04-09 01:45:00|13.5|13.3|13.48|13.28|13.5|13.3|13.48|13.28|3
1712627400000|2024-04-09 01:50:00|13.47|13.27|13.46|13.26|13.47|13.27|13.46|13.26|4
1712627700000|2024-04-09 01:55:00|13.47|13.27|13.47|13.27|13.48|13.28|13.46|13.26|5
1712628000000|2024-04-09 02:00:00|13.46|13.26|13.47|13.27|13.47|13.27|13.46|13.26|4
1712628300000|2024-04-09 02:05:00|13.46|13.26|13.48|13.28|13.48|13.28|13.46|13.26|7
1712628600000|2024-04-09 02:10:00|13.49|13.29|13.49|13.29|13.49|13.29|13.48|13.28|15
1712628900000|2024-04-09 02:15:00|13.48|13.28|13.49|13.29|13.5|13.3|13.48|13.28|6
1712629200000|2024-04-09 02:20:00|13.5|13.3|13.5|13.3|13.5|13.3|13.49|13.29|7
1712629500000|2024-04-09 02:25:00|13.51|13.31|13.5|13.3|13.52|13.32|13.5|13.3|6
1712629800000|2024-04-09 02:30:00|13.49|13.29|13.47|13.27|13.49|13.29|13.47|13.27|13
1712630100000|2024-04-09 02:35:00|13.48|13.28|13.48|13.28|13.48|13.28|13.46|13.26|7
1712630400000|2024-04-09 02:40:00|13.47|13.27|13.45|13.25|13.48|13.28|13.45|13.25|5
1712630700000|2024-04-09 02:45:00|13.46|13.26|13.46|13.26|13.47|13.27|13.46|13.26|3
1712631000000|2024-04-09 02:50:00|13.47|13.27|13.46|13.26|13.47|13.27|13.46|13.26|4
1712631300000|2024-04-09 02:55:00|13.47|13.27|13.46|13.26|13.47|13.27|13.46|13.26|2
1712631600000|2024-04-09 03:00:00|13.45|13.25|13.45|13.25|13.47|13.27|13.45|13.25|5
1712631900000|2024-04-09 03:05:00|13.44|13.24|13.44|13.24|13.45|13.25|13.44|13.24|33
1712632200000|2024-04-09 03:10:00|13.45|13.25|13.47|13.27|13.47|13.27|13.44|13.24|13
1712632500000|2024-04-09 03:15:00|13.48|13.28|13.44|13.24|13.48|13.28|13.44|13.24|9
1712632800000|2024-04-09 03:20:00|13.43|13.23|13.44|13.24|13.44|13.24|13.43|13.23|6
1712633100000|2024-04-09 03:25:00|13.45|13.25|13.45|13.25|13.45|13.25|13.44|13.24|7
1712633400000|2024-04-09 03:30:00|13.44|13.24|13.42|13.22|13.45|13.25|13.42|13.22|17
1712633700000|2024-04-09 03:35:00|13.43|13.23|13.41|13.21|13.43|13.23|13.41|13.21|7
1712634000000|2024-04-09 03:40:00|13.4|13.2|13.4|13.2|13.4|13.2|13.39|13.19|9
1712634300000|2024-04-09 03:45:00|13.39|13.19|13.38|13.18|13.39|13.19|13.36|13.16|22
1712634600000|2024-04-09 03:50:00|13.37|13.17|13.38|13.18|13.38|13.18|13.36|13.16|8
1712634900000|2024-04-09 03:55:00|13.39|13.19|13.38|13.18|13.39|13.19|13.38|13.18|4
1712635200000|2024-04-09 04:00:00|13.37|13.17|13.37|13.17|13.38|13.18|13.36|13.16|5
1712635500000|2024-04-09 04:05:00|13.36|13.16|13.37|13.17|13.37|13.17|13.36|13.16|4
1712635800000|2024-04-09 04:10:00|13.36|13.16|13.36|13.16|13.37|13.17|13.36|13.16|3
1712636100000|2024-04-09 04:15:00|13.34|13.14|13.34|13.14|13.35|13.15|13.33|13.13|9
1712636400000|2024-04-09 04:20:00|13.35|13.15|13.37|13.17|13.38|13.18|13.35|13.15|7
1712636700000|2024-04-09 04:25:00|13.38|13.18|13.38|13.18|13.38|13.18|13.37|13.17|5
1712637000000|2024-04-09 04:30:00|13.37|13.17|13.39|13.19|13.39|13.19|13.37|13.17|19
1712637300000|2024-04-09 04:35:00|13.4|13.2|13.42|13.22|13.43|13.23|13.4|13.2|9
1712637600000|2024-04-09 04:40:00|13.41|13.21|13.42|13.22|13.43|13.23|13.41|13.21|18
1712637900000|2024-04-09 04:45:00|13.43|13.23|13.43|13.23|13.43|13.23|13.42|13.22|3
1712638500000|2024-04-09 04:55:00|13.42|13.22|13.42|13.22|13.42|13.22|13.42|13.22|1
1712638800000|2024-04-09 05:00:00|13.43|13.23|13.46|13.26|13.46|13.26|13.43|13.23|8
1712639100000|2024-04-09 05:05:00|13.45|13.25|13.45|13.25|13.46|13.26|13.44|13.24|7
1712639400000|2024-04-09 05:10:00|13.44|13.24|13.45|13.25|13.46|13.26|13.43|13.23|14
1712639700000|2024-04-09 05:15:00|13.46|13.26|13.46|13.26|13.47|13.27|13.46|13.26|3
1712640000000|2024-04-09 05:20:00|13.45|13.25|13.47|13.27|13.47|13.27|13.45|13.25|11
1712640300000|2024-04-09 05:25:00|13.48|13.28|13.48|13.28|13.48|13.28|13.48|13.28|1
1712640600000|2024-04-09 05:30:00|13.47|13.27|13.47|13.27|13.5|13.3|13.46|13.26|15
1712640900000|2024-04-09 05:35:00|13.46|13.26|13.45|13.25|13.47|13.27|13.45|13.25|34
1712641200000|2024-04-09 05:40:00|13.44|13.24|13.44|13.24|13.45|13.25|13.43|13.23|9
1712641500000|2024-04-09 05:45:00|13.45|13.25|13.46|13.26|13.48|13.28|13.45|13.25|12
1712641800000|2024-04-09 05:50:00|13.47|13.27|13.47|13.27|13.48|13.28|13.46|13.26|5
1712642100000|2024-04-09 05:55:00|13.46|13.26|13.47|13.27|13.47|13.27|13.46|13.26|10
1712642400000|2024-04-09 06:00:00|13.48|13.28|13.49|13.29|13.49|13.29|13.48|13.28|2
1712642700000|2024-04-09 06:05:00|13.48|13.28|13.5|13.3|13.5|13.3|13.48|13.28|15
1712643000000|2024-04-09 06:10:00|13.49|13.29|13.48|13.28|13.5|13.3|13.48|13.28|4
1712643300000|2024-04-09 06:15:00|13.49|13.29|13.49|13.29|13.5|13.3|13.49|13.29|15
1712643600000|2024-04-09 06:20:00|13.5|13.3|13.52|13.32|13.53|13.33|13.47|13.27|29
1712643900000|2024-04-09 06:25:00|13.53|13.33|13.52|13.32|13.53|13.33|13.51|13.31|18
1712644200000|2024-04-09 06:30:00|13.51|13.31|13.51|13.31|13.51|13.31|13.5|13.3|5
1712644500000|2024-04-09 06:35:00|13.5|13.3|13.43|13.23|13.5|13.3|13.43|13.23|16
1712644800000|2024-04-09 06:40:00|13.42|13.22|13.42|13.22|13.43|13.23|13.39|13.19|43
1712645100000|2024-04-09 06:45:00|13.41|13.21|13.43|13.23|13.46|13.26|13.41|13.21|59
1712645400000|2024-04-09 06:50:00|13.44|13.24|13.45|13.25|13.47|13.27|13.43|13.23|30
1712645700000|2024-04-09 06:55:00|13.46|13.26|13.43|13.23|13.46|13.26|13.41|13.21|18
1712646000000|2024-04-09 07:00:00|13.44|13.24|13.47|13.27|13.47|13.27|13.43|13.23|8
1712646300000|2024-04-09 07:05:00|13.48|13.28|13.47|13.27|13.49|13.29|13.47|13.27|5
1712646600000|2024-04-09 07:10:00|13.46|13.26|13.46|13.26|13.47|13.27|13.46|13.26|3
1712646900000|2024-04-09 07:15:00|13.45|13.25|13.37|13.17|13.45|13.25|13.37|13.17|11
1712647200000|2024-04-09 07:20:00|13.38|13.18|13.36|13.16|13.39|13.19|13.36|13.16|23
1712647500000|2024-04-09 07:25:00|13.35|13.15|13.36|13.16|13.38|13.18|13.35|13.15|10
1712647800000|2024-04-09 07:30:00|13.35|13.15|13.4|13.2|13.4|13.2|13.33|13.13|26
1712648100000|2024-04-09 07:35:00|13.39|13.19|13.39|13.19|13.41|13.21|13.34|13.14|69
1712648400000|2024-04-09 07:40:00|13.38|13.18|13.35|13.15|13.39|13.19|13.35|13.15|6
1712648700000|2024-04-09 07:45:00|13.34|13.14|13.35|13.15|13.35|13.15|13.28|13.08|19
1712649000000|2024-04-09 07:50:00|13.36|13.16|13.37|13.17|13.38|13.18|13.35|13.15|6
1712649300000|2024-04-09 07:55:00|13.38|13.18|13.34|13.14|13.39|13.19|13.32|13.12|41
1712649600000|2024-04-09 08:00:00|13.33|13.13|13.36|13.16|13.37|13.17|13.31|13.11|52
1712649900000|2024-04-09 08:05:00|13.37|13.17|13.24|13.04|13.37|13.17|13.21|13.01|45
1712650200000|2024-04-09 08:10:00|13.25|13.05|13.24|13.04|13.25|13.05|13.17|12.97|89
1712650500000|2024-04-09 08:15:00|13.23|13.03|13.33|13.13|13.34|13.14|13.22|13.02|99
1712650800000|2024-04-09 08:20:00|13.34|13.14|13.32|13.12|13.34|13.14|13.29|13.09|61
1712651100000|2024-04-09 08:25:00|13.33|13.13|13.33|13.13|13.34|13.14|13.3|13.1|21
1712651400000|2024-04-09 08:30:00|13.32|13.12|13.35|13.15|13.36|13.16|13.31|13.11|34
1712651700000|2024-04-09 08:35:00|13.36|13.16|13.36|13.16|13.37|13.17|13.35|13.15|21
1712652000000|2024-04-09 08:40:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|23
1712652300000|2024-04-09 08:45:00|13.36|13.16|13.38|13.18|13.39|13.19|13.35|13.15|19
1712652600000|2024-04-09 08:50:00|13.39|13.19|13.39|13.19|13.4|13.2|13.38|13.18|15
1712652900000|2024-04-09 08:55:00|13.38|13.18|13.39|13.19|13.4|13.2|13.38|13.18|10
1712653200000|2024-04-09 09:00:00|13.38|13.18|13.39|13.19|13.4|13.2|13.38|13.18|8
1712653500000|2024-04-09 09:05:00|13.38|13.18|13.38|13.18|13.39|13.19|13.38|13.18|11
1712653800000|2024-04-09 09:10:00|13.39|13.19|13.4|13.2|13.41|13.21|13.38|13.18|18
1712654100000|2024-04-09 09:15:00|13.39|13.19|13.42|13.22|13.43|13.23|13.39|13.19|58
1712654400000|2024-04-09 09:20:00|13.43|13.23|13.46|13.26|13.46|13.26|13.42|13.22|21
1712654700000|2024-04-09 09:25:00|13.45|13.25|13.44|13.24|13.46|13.26|13.43|13.23|52
1712655000000|2024-04-09 09:30:00|13.43|13.23|13.43|13.23|13.45|13.25|13.42|13.22|35
1712655300000|2024-04-09 09:35:00|13.44|13.24|13.43|13.23|13.44|13.24|13.41|13.21|20
1712655600000|2024-04-09 09:40:00|13.44|13.24|13.42|13.22|13.44|13.24|13.42|13.22|5
1712655900000|2024-04-09 09:45:00|13.43|13.23|13.37|13.17|13.43|13.23|13.37|13.17|23
1712656200000|2024-04-09 09:50:00|13.36|13.16|13.36|13.16|13.39|13.19|13.35|13.15|65
1712656500000|2024-04-09 09:55:00|13.35|13.15|13.39|13.19|13.39|13.19|13.35|13.15|123
1712656800000|2024-04-09 10:00:00|13.4|13.2|13.4|13.2|13.42|13.22|13.39|13.19|55
1712657100000|2024-04-09 10:05:00|13.39|13.19|13.36|13.16|13.4|13.2|13.35|13.15|108
1712657400000|2024-04-09 10:10:00|13.35|13.15|13.36|13.16|13.38|13.18|13.34|13.14|60
1712657700000|2024-04-09 10:15:00|13.37|13.17|13.36|13.16|13.38|13.18|13.36|13.16|52
1712658000000|2024-04-09 10:20:00|13.37|13.17|13.36|13.16|13.37|13.17|13.36|13.16|56
1712658300000|2024-04-09 10:25:00|13.35|13.15|13.36|13.16|13.37|13.17|13.35|13.15|26
1712658600000|2024-04-09 10:30:00|13.37|13.17|13.37|13.17|13.37|13.17|13.36|13.16|31
1712658900000|2024-04-09 10:35:00|13.38|13.18|13.37|13.17|13.39|13.19|13.36|13.16|48
1712659200000|2024-04-09 10:40:00|13.36|13.16|13.36|13.16|13.38|13.18|13.36|13.16|23
1712659500000|2024-04-09 10:45:00|13.37|13.17|13.4|13.2|13.41|13.21|13.37|13.17|32
1712659800000|2024-04-09 10:50:00|13.41|13.21|13.42|13.22|13.42|13.22|13.4|13.2|24
1712660100000|2024-04-09 10:55:00|13.41|13.21|13.41|13.21|13.42|13.22|13.41|13.21|3
1712660400000|2024-04-09 11:00:00|13.42|13.22|13.44|13.24|13.44|13.24|13.41|13.21|13
1712660700000|2024-04-09 11:05:00|13.43|13.23|13.47|13.27|13.48|13.28|13.43|13.23|51
1712661000000|2024-04-09 11:10:00|13.48|13.28|13.47|13.27|13.48|13.28|13.46|13.26|10
1712661300000|2024-04-09 11:15:00|13.48|13.28|13.46|13.26|13.48|13.28|13.46|13.26|19
1712661600000|2024-04-09 11:20:00|13.47|13.27|13.48|13.28|13.48|13.28|13.46|13.26|14
1712661900000|2024-04-09 11:25:00|13.47|13.27|13.47|13.27|13.47|13.27|13.47|13.27|1
1712662200000|2024-04-09 11:30:00|13.46|13.26|13.48|13.28|13.48|13.28|13.46|13.26|3
1712662500000|2024-04-09 11:35:00|13.47|13.27|13.48|13.28|13.49|13.29|13.47|13.27|10
1712662800000|2024-04-09 11:40:00|13.49|13.29|13.49|13.29|13.5|13.3|13.49|13.29|9
1712663100000|2024-04-09 11:45:00|13.48|13.28|13.52|13.32|13.52|13.32|13.48|13.28|5
1712663400000|2024-04-09 11:50:00|13.53|13.33|13.57|13.37|13.6|13.4|13.52|13.32|63
1712663700000|2024-04-09 11:55:00|13.56|13.36|13.6|13.4|13.6|13.4|13.56|13.36|33
1712664000000|2024-04-09 12:00:00|13.61|13.41|13.66|13.46|13.67|13.47|13.61|13.41|40
1712664300000|2024-04-09 12:05:00|13.67|13.47|13.77|13.57|13.79|13.59|13.67|13.47|128
1712664600000|2024-04-09 12:10:00|13.78|13.58|13.75|13.55|13.79|13.59|13.71|13.51|119
1712664900000|2024-04-09 12:15:00|13.74|13.54|13.62|13.42|13.74|13.54|13.61|13.41|91
1712665200000|2024-04-09 12:20:00|13.61|13.41|13.58|13.38|13.64|13.44|13.54|13.34|85
1712665500000|2024-04-09 12:25:00|13.57|13.37|13.62|13.42|13.62|13.42|13.54|13.34|65
1712665800000|2024-04-09 12:30:00|13.61|13.41|13.58|13.38|13.61|13.41|13.57|13.37|19
1712666100000|2024-04-09 12:35:00|13.59|13.39|13.56|13.36|13.6|13.4|13.55|13.35|58
1712666400000|2024-04-09 12:40:00|13.55|13.35|13.55|13.35|13.58|13.38|13.55|13.35|47
1712666700000|2024-04-09 12:45:00|13.56|13.36|13.58|13.38|13.58|13.38|13.54|13.34|49
1712667000000|2024-04-09 12:50:00|13.59|13.39|13.55|13.35|13.6|13.4|13.54|13.34|40
1712667300000|2024-04-09 12:55:00|13.54|13.34|13.53|13.33|13.55|13.35|13.52|13.32|22
1712667600000|2024-04-09 13:00:00|13.54|13.34|13.53|13.33|13.56|13.36|13.53|13.33|36
1712667900000|2024-04-09 13:05:00|13.52|13.32|13.53|13.33|13.53|13.33|13.5|13.3|32
1712668200000|2024-04-09 13:10:00|13.52|13.32|13.53|13.33|13.54|13.34|13.51|13.31|34
1712668500000|2024-04-09 13:15:00|13.54|13.34|13.57|13.37|13.58|13.38|13.54|13.34|10
1712668800000|2024-04-09 13:20:00|13.58|13.38|13.57|13.37|13.62|13.42|13.55|13.35|61
1712669100000|2024-04-09 13:25:00|13.56|13.36|13.58|13.38|13.59|13.39|13.56|13.36|13
1712669400000|2024-04-09 13:30:00|13.59|13.39|13.64|13.44|13.66|13.46|13.57|13.37|60
1712669700000|2024-04-09 13:35:00|13.63|13.43|13.63|13.43|13.63|13.43|13.6|13.4|41
1712670000000|2024-04-09 13:40:00|13.64|13.44|13.63|13.43|13.65|13.45|13.61|13.41|62
1712670300000|2024-04-09 13:45:00|13.62|13.42|13.55|13.35|13.63|13.43|13.52|13.32|82
1712670600000|2024-04-09 13:50:00|13.54|13.34|13.52|13.32|13.55|13.35|13.52|13.32|55
1712670900000|2024-04-09 13:55:00|13.51|13.31|13.45|13.25|13.52|13.32|13.45|13.25|69
1712671200000|2024-04-09 14:00:00|13.44|13.24|13.49|13.29|13.49|13.29|13.38|13.18|102
1712671500000|2024-04-09 14:05:00|13.48|13.28|13.5|13.3|13.52|13.32|13.47|13.27|23
1712671800000|2024-04-09 14:10:00|13.51|13.31|13.57|13.37|13.59|13.39|13.5|13.3|48
1712672100000|2024-04-09 14:15:00|13.58|13.38|13.63|13.43|13.63|13.43|13.57|13.37|48
1712672400000|2024-04-09 14:20:00|13.62|13.42|13.62|13.42|13.65|13.45|13.58|13.38|83
1712672700000|2024-04-09 14:25:00|13.61|13.41|13.53|13.33|13.62|13.42|13.53|13.33|73
1712673000000|2024-04-09 14:30:00|13.52|13.32|13.48|13.28|13.52|13.32|13.45|13.25|151
1712673300000|2024-04-09 14:35:00|13.49|13.29|13.39|13.19|13.49|13.29|13.38|13.18|139
1712673600000|2024-04-09 14:40:00|13.38|13.18|13.34|13.14|13.41|13.21|13.29|13.09|154
1712673900000|2024-04-09 14:45:00|13.33|13.13|13.27|13.07|13.38|13.18|13.23|13.03|173
1712674200000|2024-04-09 14:50:00|13.26|13.06|13.34|13.14|13.34|13.14|13.25|13.05|107
1712674500000|2024-04-09 14:55:00|13.33|13.13|13.36|13.16|13.36|13.16|13.29|13.09|74
1712674800000|2024-04-09 15:00:00|13.35|13.15|13.31|13.11|13.36|13.16|13.3|13.1|67
1712675100000|2024-04-09 15:05:00|13.3|13.1|13.27|13.07|13.34|13.14|13.27|13.07|46
1712675400000|2024-04-09 15:10:00|13.26|13.06|13.25|13.05|13.27|13.07|13.19|12.99|96
1712675700000|2024-04-09 15:15:00|13.26|13.06|13.32|13.12|13.33|13.13|13.25|13.05|55
1712676000000|2024-04-09 15:20:00|13.33|13.13|13.37|13.17|13.37|13.17|13.31|13.11|57
1712676300000|2024-04-09 15:25:00|13.38|13.18|13.32|13.22|13.38|13.22|13.31|13.16|33
1712676600000|2024-04-09 15:30:00|13.31|13.21|13.32|13.22|13.34|13.24|13.31|13.21|62
1712676900000|2024-04-09 15:35:00|13.33|13.23|13.4|13.3|13.41|13.31|13.31|13.21|42
1712677200000|2024-04-09 15:40:00|13.39|13.29|13.4|13.3|13.41|13.31|13.38|13.28|20
1712677500000|2024-04-09 15:45:00|13.39|13.29|13.46|13.36|13.47|13.37|13.39|13.29|26
1712677800000|2024-04-09 15:50:00|13.45|13.35|13.44|13.34|13.46|13.36|13.42|13.32|50
1712678100000|2024-04-09 15:55:00|13.45|13.35|13.46|13.36|13.47|13.37|13.43|13.33|68
1712678400000|2024-04-09 16:00:00|13.47|13.37|13.44|13.34|13.47|13.37|13.42|13.32|90
1712678700000|2024-04-09 16:05:00|13.43|13.33|13.39|13.29|13.43|13.33|13.38|13.28|43
1712679000000|2024-04-09 16:10:00|13.38|13.28|13.42|13.32|13.43|13.33|13.37|13.27|25
1712679300000|2024-04-09 16:15:00|13.41|13.31|13.41|13.31|13.42|13.32|13.39|13.29|23
1712679600000|2024-04-09 16:20:00|13.4|13.3|13.42|13.32|13.42|13.32|13.37|13.27|29
1712679900000|2024-04-09 16:25:00|13.43|13.33|13.47|13.37|13.47|13.37|13.43|13.33|17
1712680200000|2024-04-09 16:30:00|13.46|13.36|13.41|13.31|13.47|13.37|13.41|13.31|28
1712680500000|2024-04-09 16:35:00|13.4|13.3|13.37|13.27|13.41|13.31|13.36|13.26|26
1712680800000|2024-04-09 16:40:00|13.38|13.28|13.38|13.28|13.39|13.29|13.36|13.26|45
1712681100000|2024-04-09 16:45:00|13.37|13.27|13.37|13.27|13.38|13.28|13.34|13.24|13
1712681400000|2024-04-09 16:50:00|13.36|13.26|13.35|13.25|13.38|13.28|13.33|13.23|32
1712681700000|2024-04-09 16:55:00|13.36|13.26|13.34|13.24|13.36|13.26|13.34|13.24|17
1712682000000|2024-04-09 17:00:00|13.33|13.23|13.33|13.23|13.38|13.28|13.32|13.22|41
1712682300000|2024-04-09 17:05:00|13.34|13.24|13.3|13.2|13.34|13.24|13.28|13.18|41
1712682600000|2024-04-09 17:10:00|13.31|13.21|13.31|13.21|13.32|13.22|13.21|13.11|133
1712682900000|2024-04-09 17:15:00|13.3|13.2|13.35|13.25|13.35|13.25|13.23|13.13|105
1712683200000|2024-04-09 17:20:00|13.34|13.24|13.36|13.26|13.37|13.27|13.33|13.23|39
1712683500000|2024-04-09 17:25:00|13.35|13.25|13.36|13.26|13.38|13.28|13.35|13.25|64
1712683800000|2024-04-09 17:30:00|13.37|13.27|13.38|13.28|13.4|13.3|13.36|13.26|20
1712684100000|2024-04-09 17:35:00|13.39|13.29|13.4|13.3|13.4|13.3|13.38|13.28|40
1712684400000|2024-04-09 17:40:00|13.41|13.31|13.4|13.3|13.41|13.31|13.39|13.29|16
1712684700000|2024-04-09 17:45:00|13.41|13.31|13.39|13.29|13.41|13.31|13.38|13.28|27
1712685000000|2024-04-09 17:50:00|13.4|13.3|13.36|13.26|13.4|13.3|13.36|13.26|37
1712685300000|2024-04-09 17:55:00|13.35|13.25|13.36|13.26|13.36|13.26|13.35|13.25|4
1712685600000|2024-04-09 18:00:00|13.35|13.25|13.37|13.27|13.37|13.27|13.34|13.24|41
1712685900000|2024-04-09 18:05:00|13.36|13.26|13.36|13.26|13.38|13.28|13.34|13.24|29
1712686200000|2024-04-09 18:10:00|13.35|13.25|13.36|13.26|13.38|13.28|13.35|13.25|38
1712686500000|2024-04-09 18:15:00|13.37|13.27|13.37|13.27|13.38|13.28|13.35|13.25|27
1712686800000|2024-04-09 18:20:00|13.36|13.26|13.36|13.26|13.39|13.29|13.36|13.26|35
1712687100000|2024-04-09 18:25:00|13.37|13.27|13.37|13.27|13.39|13.29|13.37|13.27|27
1712687400000|2024-04-09 18:30:00|13.38|13.28|13.37|13.27|13.38|13.28|13.36|13.26|8
1712687700000|2024-04-09 18:35:00|13.38|13.28|13.38|13.28|13.39|13.29|13.37|13.27|23
1712688000000|2024-04-09 18:40:00|13.37|13.27|13.39|13.29|13.39|13.29|13.37|13.27|11
1712688300000|2024-04-09 18:45:00|13.38|13.28|13.39|13.29|13.4|13.3|13.36|13.26|16
1712688600000|2024-04-09 18:50:00|13.4|13.3|13.38|13.28|13.4|13.3|13.38|13.28|3
1712689200000|2024-04-09 19:00:00|13.37|13.27|13.36|13.26|13.37|13.27|13.36|13.26|2
1712689500000|2024-04-09 19:05:00|13.38|13.28|13.35|13.25|13.38|13.28|13.35|13.25|6
1712689800000|2024-04-09 19:10:00|13.34|13.24|13.34|13.24|13.34|13.24|13.33|13.23|11
1712690100000|2024-04-09 19:15:00|13.35|13.25|13.34|13.24|13.35|13.25|13.33|13.23|4
1712690400000|2024-04-09 19:20:00|13.33|13.23|13.37|13.27|13.38|13.28|13.33|13.23|11
1712690700000|2024-04-09 19:25:00|13.38|13.28|13.39|13.29|13.39|13.29|13.37|13.27|4
1712691000000|2024-04-09 19:30:00|13.38|13.28|13.39|13.29|13.4|13.3|13.38|13.28|8
1712691300000|2024-04-09 19:35:00|13.38|13.28|13.38|13.28|13.38|13.28|13.38|13.28|1
1712691600000|2024-04-09 19:40:00|13.39|13.29|13.39|13.29|13.4|13.3|13.39|13.29|3
1712691900000|2024-04-09 19:45:00|13.4|13.3|13.39|13.29|13.4|13.3|13.39|13.29|2
1712692200000|2024-04-09 19:50:00|13.4|13.3|13.42|13.32|13.42|13.32|13.39|13.29|5
1712692800000|2024-04-09 20:00:00|13.43|13.33|13.43|13.33|13.43|13.33|13.43|13.33|1
1712693400000|2024-04-09 20:10:00|13.44|13.34|13.45|13.35|13.45|13.35|13.43|13.33|12
1712693700000|2024-04-09 20:15:00|13.46|13.36|13.46|13.36|13.46|13.36|13.45|13.35|9
1712694000000|2024-04-09 20:20:00|13.45|13.35|13.44|13.34|13.46|13.36|13.44|13.34|28
1712694600000|2024-04-09 20:30:00|13.45|13.35|13.44|13.34|13.45|13.35|13.44|13.34|34
1712694900000|2024-04-09 20:35:00|13.45|13.35|13.45|13.35|13.45|13.35|13.44|13.34|3
1712695500000|2024-04-09 20:45:00|13.46|13.36|13.45|13.35|13.46|13.36|13.45|13.35|6
1712696100000|2024-04-09 20:55:00|13.46|13.36|13.46|13.36|13.46|13.36|13.46|13.36|1
1712696400000|2024-04-09 21:00:00|13.45|13.35|13.46|13.36|13.46|13.36|13.45|13.35|2
1712696700000|2024-04-09 21:05:00|13.45|13.35|13.43|13.33|13.45|13.35|13.43|13.33|5
1712697000000|2024-04-09 21:10:00|13.44|13.34|13.43|13.33|13.44|13.34|13.43|13.33|4
1712697300000|2024-04-09 21:15:00|13.44|13.34|13.43|13.33|13.44|13.34|13.42|13.32|14
1712697600000|2024-04-09 21:20:00|13.42|13.32|13.37|13.27|13.43|13.33|13.37|13.27|18
1712697900000|2024-04-09 21:25:00|13.36|13.26|13.35|13.25|13.36|13.26|13.33|13.23|16
1712698200000|2024-04-09 21:30:00|13.36|13.26|13.38|13.28|13.38|13.28|13.35|13.25|15
1712698500000|2024-04-09 21:35:00|13.39|13.29|13.38|13.28|13.39|13.29|13.38|13.28|4
1712698800000|2024-04-09 21:40:00|13.37|13.27|13.36|13.26|13.38|13.28|13.36|13.26|6
1712699400000|2024-04-09 21:50:00|13.35|13.25|13.35|13.25|13.35|13.25|13.35|13.25|1
1712699700000|2024-04-09 21:55:00|13.36|13.26|13.4|13.3|13.4|13.3|13.36|13.26|7
1712700000000|2024-04-09 22:00:00|13.39|13.29|13.39|13.29|13.39|13.29|13.39|13.29|1
1712700300000|2024-04-09 22:05:00|13.38|13.28|13.37|13.27|13.38|13.28|13.37|13.27|6
1712700600000|2024-04-09 22:10:00|13.36|13.26|13.36|13.26|13.36|13.26|13.35|13.25|11
1712700900000|2024-04-09 22:15:00|13.35|13.25|13.36|13.26|13.36|13.26|13.35|13.25|14
1712701200000|2024-04-09 22:20:00|13.35|13.25|13.35|13.25|13.36|13.26|13.35|13.25|3
1712701500000|2024-04-09 22:25:00|13.36|13.26|13.34|13.24|13.36|13.26|13.34|13.24|19
1712701800000|2024-04-09 22:30:00|13.35|13.25|13.35|13.25|13.35|13.25|13.35|13.25|1
1712702100000|2024-04-09 22:35:00|13.36|13.26|13.36|13.26|13.36|13.26|13.36|13.26|1
1712702700000|2024-04-09 22:45:00|13.37|13.27|13.38|13.28|13.38|13.28|13.37|13.27|2
1712703000000|2024-04-09 22:50:00|13.39|13.29|13.37|13.27|13.39|13.29|13.37|13.27|21
1712703300000|2024-04-09 22:55:00|13.38|13.28|13.38|13.28|13.38|13.28|13.37|13.27|7
1712703600000|2024-04-09 23:00:00|13.37|13.27|13.38|13.28|13.38|13.28|13.37|13.27|4
1712703900000|2024-04-09 23:05:00|13.37|13.27|13.35|13.25|13.37|13.27|13.35|13.25|3
1712704200000|2024-04-09 23:10:00|13.34|13.24|13.34|13.24|13.35|13.25|13.33|13.23|9
1712704500000|2024-04-09 23:15:00|13.33|13.23|13.31|13.21|13.34|13.24|13.31|13.21|29
1712704800000|2024-04-09 23:20:00|13.3|13.2|13.28|13.18|13.31|13.21|13.28|13.18|11
1712705100000|2024-04-09 23:25:00|13.27|13.17|13.25|13.15|13.28|13.18|13.25|13.15|35
1712705400000|2024-04-09 23:30:00|13.24|13.14|13.23|13.13|13.24|13.14|13.22|13.12|16
1712705700000|2024-04-09 23:35:00|13.24|13.14|13.23|13.13|13.24|13.14|13.2|13.1|56
1712706000000|2024-04-09 23:40:00|13.24|13.14|13.26|13.16|13.26|13.16|13.24|13.14|25
1712706300000|2024-04-09 23:45:00|13.27|13.17|13.27|13.17|13.29|13.19|13.26|13.16|15
1712706600000|2024-04-09 23:50:00|13.26|13.16|13.29|13.19|13.29|13.19|13.26|13.16|22
1712706900000|2024-04-09 23:55:00|13.28|13.18|13.26|13.16|13.29|13.19|13.26|13.16|17
1712707200000|2024-04-10 00:00:00|13.25|13.15|13.21|13.11|13.26|13.16|13.21|13.11|25
1712707500000|2024-04-10 00:05:00|13.22|13.12|13.26|13.16|13.26|13.16|13.22|13.12|13
1712707800000|2024-04-10 00:10:00|13.27|13.17|13.27|13.17|13.27|13.17|13.26|13.16|9
1712708100000|2024-04-10 00:15:00|13.26|13.16|13.25|13.15|13.26|13.16|13.23|13.13|36
1712708400000|2024-04-10 00:20:00|13.24|13.14|13.25|13.15|13.26|13.16|13.24|13.14|38
1712708700000|2024-04-10 00:25:00|13.26|13.16|13.27|13.17|13.27|13.17|13.25|13.15|14
1712709000000|2024-04-10 00:30:00|13.28|13.18|13.25|13.15|13.28|13.18|13.22|13.12|38
1712709300000|2024-04-10 00:35:00|13.26|13.16|13.21|13.11|13.27|13.17|13.21|13.11|30
1712709600000|2024-04-10 00:40:00|13.2|13.1|13.22|13.12|13.23|13.13|13.2|13.1|21
1712709900000|2024-04-10 00:45:00|13.21|13.11|13.21|13.11|13.23|13.13|13.2|13.1|9
1712710200000|2024-04-10 00:50:00|13.2|13.1|13.21|13.11|13.21|13.11|13.2|13.1|12
1712710500000|2024-04-10 00:55:00|13.2|13.1|13.2|13.1|13.2|13.1|13.2|13.1|1
1712710800000|2024-04-10 01:00:00|13.21|13.11|13.2|13.1|13.22|13.12|13.2|13.1|12
1712711100000|2024-04-10 01:05:00|13.19|13.09|13.17|13.07|13.2|13.1|13.16|13.06|11
1712711400000|2024-04-10 01:10:00|13.18|13.08|13.19|13.09|13.2|13.1|13.17|13.07|52
1712711700000|2024-04-10 01:15:00|13.18|13.08|13.14|13.04|13.18|13.08|13.13|13.03|41
1712712000000|2024-04-10 01:20:00|13.13|13.03|13.09|12.99|13.14|13.04|13.08|12.98|29
1712712300000|2024-04-10 01:25:00|13.08|12.98|13.13|13.03|13.14|13.04|13.08|12.98|30
1712712600000|2024-04-10 01:30:00|13.14|13.04|13.13|13.03|13.15|13.05|13.11|13.01|30
1712712900000|2024-04-10 01:35:00|13.14|13.04|13.09|12.99|13.15|13.05|13.08|12.98|22
1712713200000|2024-04-10 01:40:00|13.08|12.98|13.1|13|13.1|13|13.08|12.98|13
1712713500000|2024-04-10 01:45:00|13.09|12.99|13.1|13|13.13|13.03|13.08|12.98|38
1712713800000|2024-04-10 01:50:00|13.11|13.01|13.16|13.06|13.17|13.07|13.1|13|28
1712714100000|2024-04-10 01:55:00|13.17|13.07|13.17|13.07|13.19|13.09|13.16|13.06|27
1712714400000|2024-04-10 02:00:00|13.18|13.08|13.21|13.11|13.21|13.11|13.17|13.07|24
1712714700000|2024-04-10 02:05:00|13.2|13.1|13.2|13.1|13.21|13.11|13.18|13.08|33
1712715000000|2024-04-10 02:10:00|13.19|13.09|13.18|13.08|13.2|13.1|13.17|13.07|52
1712715300000|2024-04-10 02:15:00|13.17|13.07|13.11|13.01|13.18|13.08|13.11|13.01|45
1712715600000|2024-04-10 02:20:00|13.12|13.02|13.12|13.02|13.13|13.03|13.1|13|43
1712715900000|2024-04-10 02:25:00|13.13|13.03|13.09|12.99|13.14|13.04|13.09|12.99|49
1712716200000|2024-04-10 02:30:00|13.1|13|13.06|12.96|13.1|13|13.06|12.96|27
1712716500000|2024-04-10 02:35:00|13.07|12.97|13.01|12.91|13.07|12.97|13.01|12.91|57
1712716800000|2024-04-10 02:40:00|13|12.9|12.97|12.87|13.01|12.91|12.97|12.87|50
1712717100000|2024-04-10 02:45:00|12.98|12.88|12.97|12.87|13.01|12.91|12.96|12.86|84
1712717400000|2024-04-10 02:50:00|12.98|12.88|12.87|12.77|12.98|12.88|12.86|12.76|98
1712717700000|2024-04-10 02:55:00|12.86|12.76|12.87|12.77|12.91|12.81|12.86|12.76|101
1712718000000|2024-04-10 03:00:00|12.86|12.76|12.91|12.81|12.93|12.83|12.86|12.76|66
1712718300000|2024-04-10 03:05:00|12.9|12.8|12.87|12.77|12.91|12.81|12.86|12.76|112
1712718600000|2024-04-10 03:10:00|12.88|12.78|12.88|12.78|12.9|12.8|12.86|12.76|85
1712718900000|2024-04-10 03:15:00|12.89|12.79|12.93|12.83|12.94|12.84|12.89|12.79|47
1712719200000|2024-04-10 03:20:00|12.92|12.82|12.86|12.76|12.93|12.83|12.85|12.75|49
1712719500000|2024-04-10 03:25:00|12.87|12.77|12.89|12.79|12.91|12.81|12.87|12.77|33
1712719800000|2024-04-10 03:30:00|12.9|12.8|12.95|12.85|12.95|12.85|12.89|12.79|50
1712720100000|2024-04-10 03:35:00|12.94|12.84|12.95|12.85|12.97|12.87|12.94|12.84|28
1712720400000|2024-04-10 03:40:00|12.96|12.86|12.96|12.86|12.98|12.88|12.95|12.85|19
1712720700000|2024-04-10 03:45:00|12.97|12.87|12.97|12.87|12.99|12.89|12.95|12.85|27
1712721000000|2024-04-10 03:50:00|12.98|12.88|12.98|12.88|12.99|12.89|12.96|12.86|29
1712721300000|2024-04-10 03:55:00|12.99|12.89|12.99|12.89|12.99|12.89|12.98|12.88|29
1712721600000|2024-04-10 04:00:00|12.98|12.88|12.98|12.88|12.98|12.88|12.98|12.88|1
1712721900000|2024-04-10 04:05:00|12.97|12.87|13.03|12.93|13.03|12.93|12.97|12.87|19
1712722200000|2024-04-10 04:10:00|13.02|12.92|13.03|12.93|13.04|12.94|13.02|12.92|14
1712722500000|2024-04-10 04:15:00|13.02|12.92|13.03|12.93|13.03|12.93|13|12.9|30
1712722800000|2024-04-10 04:20:00|13.02|12.92|13.03|12.93|13.04|12.94|13.01|12.91|44
1712723100000|2024-04-10 04:25:00|13.02|12.92|13.03|12.93|13.04|12.94|13.02|12.92|38
1712723400000|2024-04-10 04:30:00|13.02|12.92|13.02|12.92|13.03|12.93|13.01|12.91|45
1712723700000|2024-04-10 04:35:00|13.01|12.91|13.01|12.91|13.03|12.93|12.99|12.89|59
1712724000000|2024-04-10 04:40:00|13|12.9|13.02|12.92|13.03|12.93|13|12.9|35
1712724300000|2024-04-10 04:45:00|13.01|12.91|13.01|12.91|13.02|12.92|13|12.9|31
1712724600000|2024-04-10 04:50:00|13|12.9|13.01|12.91|13.02|12.92|13|12.9|32
1712724900000|2024-04-10 04:55:00|13.02|12.92|13.04|12.94|13.04|12.94|13.01|12.91|29
1712725200000|2024-04-10 05:00:00|13.03|12.93|13.09|12.99|13.09|12.99|13.03|12.93|25
1712725500000|2024-04-10 05:05:00|13.08|12.98|13.08|12.98|13.09|12.99|13.07|12.97|11
1712725800000|2024-04-10 05:10:00|13.09|12.99|13.1|13|13.1|13|13.09|12.99|14
1712726100000|2024-04-10 05:15:00|13.09|12.99|13.08|12.98|13.1|13|13.08|12.98|22
1712726400000|2024-04-10 05:20:00|13.07|12.97|13.09|12.99|13.09|12.99|13.06|12.96|29
1712726700000|2024-04-10 05:25:00|13.08|12.98|13.1|13|13.1|13|13.08|12.98|17
1712727000000|2024-04-10 05:30:00|13.09|12.99|13.09|12.99|13.1|13|13.08|12.98|21
1712727300000|2024-04-10 05:35:00|13.1|13|13.1|13|13.1|13|13.09|12.99|27
1712727600000|2024-04-10 05:40:00|13.09|12.99|13.1|13|13.1|13|13.09|12.99|18
1712727900000|2024-04-10 05:45:00|13.09|12.99|13.1|13|13.1|13|13.08|12.98|16
1712728200000|2024-04-10 05:50:00|13.09|12.99|13.08|12.98|13.1|13|13.08|12.98|8
1712728500000|2024-04-10 05:55:00|13.07|12.97|13.07|12.97|13.08|12.98|13.07|12.97|39
1712729100000|2024-04-10 06:05:00|13.08|12.98|13.09|12.99|13.09|12.99|13.07|12.97|20
1712729400000|2024-04-10 06:10:00|13.1|13|13.07|12.97|13.1|13|13.07|12.97|10
1712729700000|2024-04-10 06:15:00|13.08|12.98|13.09|12.99|13.1|13|13.08|12.98|16
1712730000000|2024-04-10 06:20:00|13.1|13|13.1|13|13.11|13.01|13.09|12.99|9
1712730300000|2024-04-10 06:25:00|13.11|13.01|13.12|13.02|13.13|13.03|13.1|13|22
1712730600000|2024-04-10 06:30:00|13.13|13.03|13.11|13.01|13.13|13.03|13.1|13|15
1712730900000|2024-04-10 06:35:00|13.12|13.02|13.1|13|13.12|13.02|13.09|12.99|9
1712731200000|2024-04-10 06:40:00|13.09|12.99|13.1|13|13.1|13|13.08|12.98|10
1712731500000|2024-04-10 06:45:00|13.09|12.99|13.09|12.99|13.1|13|13.08|12.98|9
1712731800000|2024-04-10 06:50:00|13.08|12.98|13.07|12.97|13.09|12.99|13.07|12.97|12
1712732100000|2024-04-10 06:55:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712732400000|2024-04-10 07:00:00|13.05|12.95|13.05|12.95|13.07|12.97|13.04|12.94|27
1712732700000|2024-04-10 07:05:00|13.04|12.94|13.04|12.94|13.05|12.95|13.04|12.94|9
1712733000000|2024-04-10 07:10:00|13.05|12.95|13.05|12.95|13.05|12.95|13.03|12.93|27
1712733300000|2024-04-10 07:15:00|13.04|12.94|13.04|12.94|13.05|12.95|13.04|12.94|5
1712733600000|2024-04-10 07:20:00|13.03|12.93|13.02|12.92|13.04|12.94|13.02|12.92|10
1712733900000|2024-04-10 07:25:00|13.01|12.91|13.01|12.91|13.01|12.91|13.01|12.91|1
1712734200000|2024-04-10 07:30:00|13.02|12.92|13.03|12.93|13.03|12.93|13.02|12.92|4
1712734500000|2024-04-10 07:35:00|13.02|12.92|13.06|12.96|13.06|12.96|13.02|12.92|23
1712734800000|2024-04-10 07:40:00|13.05|12.95|13.05|12.95|13.07|12.97|13.04|12.94|11
1712735100000|2024-04-10 07:45:00|13.06|12.96|13.04|12.94|13.06|12.96|13.03|12.93|25
1712735400000|2024-04-10 07:50:00|13.05|12.95|13.06|12.96|13.06|12.96|13.04|12.94|6
1712735700000|2024-04-10 07:55:00|13.05|12.95|13.04|12.94|13.06|12.96|13.03|12.93|14
1712736000000|2024-04-10 08:00:00|13.03|12.93|12.98|12.88|13.03|12.93|12.97|12.87|18
1712736300000|2024-04-10 08:05:00|12.97|12.87|12.98|12.88|13|12.9|12.96|12.86|42
1712736600000|2024-04-10 08:10:00|12.99|12.89|13.01|12.91|13.02|12.92|12.98|12.88|21
1712736900000|2024-04-10 08:15:00|13.02|12.92|13.02|12.92|13.02|12.92|12.99|12.89|21
1712737200000|2024-04-10 08:20:00|13.03|12.93|13.02|12.92|13.06|12.96|13.01|12.91|84
1712737500000|2024-04-10 08:25:00|13.01|12.91|13.08|12.98|13.08|12.98|13|12.9|60
1712737800000|2024-04-10 08:30:00|13.09|12.99|13.06|12.96|13.1|13|13.05|12.95|86
1712738100000|2024-04-10 08:35:00|13.05|12.95|13.02|12.92|13.06|12.96|13.02|12.92|60
1712738400000|2024-04-10 08:40:00|13.03|12.93|13.03|12.93|13.04|12.94|13.02|12.92|31
1712738700000|2024-04-10 08:45:00|13.04|12.94|13.02|12.92|13.04|12.94|13.02|12.92|7
1712739000000|2024-04-10 08:50:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|6
1712739300000|2024-04-10 08:55:00|13.01|12.91|13.04|12.94|13.04|12.94|13|12.9|36
1712739600000|2024-04-10 09:00:00|13.03|12.93|13.03|12.93|13.05|12.95|13.01|12.91|19
1712739900000|2024-04-10 09:05:00|13.04|12.94|13.02|12.92|13.05|12.95|13.02|12.92|53
1712740200000|2024-04-10 09:10:00|13.03|12.93|13.04|12.94|13.04|12.94|13.02|12.92|48
1712740500000|2024-04-10 09:15:00|13.03|12.93|13.05|12.95|13.05|12.95|13.03|12.93|15
1712740800000|2024-04-10 09:20:00|13.04|12.94|13.05|12.95|13.05|12.95|13.03|12.93|4
1712741100000|2024-04-10 09:25:00|13.04|12.94|13.04|12.94|13.05|12.95|13.04|12.94|11
1712741400000|2024-04-10 09:30:00|13.03|12.93|13.03|12.93|13.04|12.94|13.02|12.92|13
1712741700000|2024-04-10 09:35:00|13.02|12.92|13|12.9|13.03|12.93|12.98|12.88|29
1712742000000|2024-04-10 09:40:00|13.01|12.91|12.99|12.89|13.02|12.92|12.99|12.89|13
1712742300000|2024-04-10 09:45:00|12.98|12.88|12.97|12.87|12.98|12.88|12.97|12.87|10
1712742600000|2024-04-10 09:50:00|12.98|12.88|12.98|12.88|12.99|12.89|12.97|12.87|21
1712742900000|2024-04-10 09:55:00|12.99|12.89|13.02|12.92|13.03|12.93|12.99|12.89|56
1712743200000|2024-04-10 10:00:00|13.01|12.91|13.01|12.91|13.04|12.94|13.01|12.91|29
1712743500000|2024-04-10 10:05:00|13|12.9|12.97|12.87|13.01|12.91|12.97|12.87|24
1712743800000|2024-04-10 10:10:00|12.98|12.88|12.97|12.87|12.98|12.88|12.96|12.86|6
1712744100000|2024-04-10 10:15:00|12.96|12.86|12.93|12.83|12.96|12.86|12.9|12.8|42
1712744400000|2024-04-10 10:20:00|12.92|12.82|12.91|12.81|12.93|12.83|12.89|12.79|20
1712744700000|2024-04-10 10:25:00|12.9|12.8|12.91|12.81|12.92|12.82|12.9|12.8|8
1712745000000|2024-04-10 10:30:00|12.9|12.8|12.89|12.79|12.9|12.8|12.88|12.78|20
1712745300000|2024-04-10 10:35:00|12.9|12.8|12.92|12.82|12.92|12.82|12.87|12.77|19
1712745600000|2024-04-10 10:40:00|12.91|12.81|12.92|12.82|12.93|12.83|12.9|12.8|10
1712745900000|2024-04-10 10:45:00|12.93|12.83|12.92|12.82|12.93|12.83|12.91|12.81|16
1712746200000|2024-04-10 10:50:00|12.93|12.83|12.99|12.89|13|12.9|12.89|12.79|69
1712746500000|2024-04-10 10:55:00|12.98|12.88|12.96|12.86|12.99|12.89|12.95|12.85|31
1712746800000|2024-04-10 11:00:00|12.95|12.85|12.95|12.85|12.97|12.87|12.93|12.83|27
1712747100000|2024-04-10 11:05:00|12.94|12.84|12.95|12.85|12.97|12.87|12.94|12.84|34
1712747400000|2024-04-10 11:10:00|12.96|12.86|12.96|12.86|12.96|12.86|12.95|12.85|3
1712747700000|2024-04-10 11:15:00|12.97|12.87|12.98|12.88|12.99|12.89|12.96|12.86|8
1712748000000|2024-04-10 11:20:00|12.99|12.89|13|12.9|13|12.9|12.97|12.87|16
1712748300000|2024-04-10 11:25:00|12.99|12.89|13|12.9|13|12.9|12.99|12.89|2
1712748600000|2024-04-10 11:30:00|12.99|12.89|12.99|12.89|13|12.9|12.98|12.88|7
1712748900000|2024-04-10 11:35:00|12.98|12.88|12.98|12.88|12.99|12.89|12.97|12.87|9
1712749200000|2024-04-10 11:40:00|12.97|12.87|12.98|12.88|12.99|12.89|12.96|12.86|16
1712749500000|2024-04-10 11:45:00|12.99|12.89|12.96|12.86|12.99|12.89|12.96|12.86|8
1712749800000|2024-04-10 11:50:00|12.97|12.87|12.95|12.85|12.97|12.87|12.94|12.84|25
1712750100000|2024-04-10 11:55:00|12.96|12.86|12.96|12.86|12.97|12.87|12.95|12.85|21
1712750400000|2024-04-10 12:00:00|12.95|12.85|12.94|12.84|12.98|12.88|12.94|12.84|38
1712750700000|2024-04-10 12:05:00|12.93|12.83|12.94|12.84|12.96|12.86|12.93|12.83|28
1712751000000|2024-04-10 12:10:00|12.93|12.83|12.91|12.81|12.94|12.84|12.91|12.81|23
1712751300000|2024-04-10 12:15:00|12.9|12.8|12.88|12.78|12.91|12.81|12.88|12.78|13
1712751600000|2024-04-10 12:20:00|12.89|12.79|12.88|12.78|12.91|12.81|12.87|12.77|34
1712751900000|2024-04-10 12:25:00|12.87|12.77|12.94|12.84|12.94|12.84|12.86|12.76|30
1712752200000|2024-04-10 12:30:00|12.93|12.83|12.79|12.69|12.93|12.83|12.76|12.66|170
1712752500000|2024-04-10 12:35:00|12.8|12.7|12.62|12.52|12.8|12.7|12.61|12.51|139
1712752800000|2024-04-10 12:40:00|12.61|12.51|12.74|12.64|12.74|12.64|12.6|12.5|146
1712753100000|2024-04-10 12:45:00|12.73|12.63|12.81|12.71|12.81|12.71|12.71|12.61|87
1712753400000|2024-04-10 12:50:00|12.8|12.7|12.81|12.71|12.82|12.72|12.77|12.67|46
1712753700000|2024-04-10 12:55:00|12.8|12.7|12.82|12.72|12.82|12.72|12.79|12.69|55
1712754000000|2024-04-10 13:00:00|12.81|12.71|12.77|12.67|12.82|12.72|12.77|12.67|43
1712754300000|2024-04-10 13:05:00|12.78|12.68|12.73|12.63|12.79|12.69|12.73|12.63|20
1712754600000|2024-04-10 13:10:00|12.72|12.62|12.72|12.62|12.76|12.66|12.71|12.61|25
1712754900000|2024-04-10 13:15:00|12.73|12.63|12.77|12.67|12.77|12.67|12.73|12.63|23
1712755200000|2024-04-10 13:20:00|12.76|12.66|12.73|12.63|12.76|12.66|12.73|12.63|34
1712755500000|2024-04-10 13:25:00|12.74|12.64|12.73|12.63|12.74|12.64|12.72|12.62|22
1712755800000|2024-04-10 13:30:00|12.74|12.64|12.75|12.65|12.77|12.67|12.71|12.61|40
1712756100000|2024-04-10 13:35:00|12.76|12.66|12.76|12.66|12.77|12.67|12.74|12.64|25
1712756400000|2024-04-10 13:40:00|12.75|12.65|12.79|12.69|12.79|12.69|12.74|12.64|13
1712756700000|2024-04-10 13:45:00|12.78|12.68|12.71|12.61|12.78|12.68|12.71|12.61|24
1712757000000|2024-04-10 13:50:00|12.72|12.62|12.8|12.7|12.8|12.7|12.72|12.62|21
1712757300000|2024-04-10 13:55:00|12.81|12.71|12.81|12.71|12.82|12.72|12.79|12.69|17
1712757600000|2024-04-10 14:00:00|12.8|12.7|12.78|12.68|12.81|12.71|12.78|12.68|25
1712757900000|2024-04-10 14:05:00|12.79|12.69|12.83|12.73|12.83|12.73|12.77|12.67|15
1712758200000|2024-04-10 14:10:00|12.82|12.72|12.83|12.73|12.84|12.74|12.82|12.72|4
1712758500000|2024-04-10 14:15:00|12.82|12.72|12.85|12.75|12.85|12.75|12.8|12.7|37
1712758800000|2024-04-10 14:20:00|12.86|12.76|12.88|12.78|12.88|12.78|12.86|12.76|5
1712759100000|2024-04-10 14:25:00|12.87|12.77|12.85|12.75|12.88|12.78|12.85|12.75|29
1712759400000|2024-04-10 14:30:00|12.86|12.76|12.84|12.74|12.86|12.76|12.83|12.73|23
1712759700000|2024-04-10 14:35:00|12.85|12.75|12.88|12.78|12.88|12.78|12.84|12.74|18
1712760000000|2024-04-10 14:40:00|12.89|12.79|12.87|12.77|12.89|12.79|12.87|12.77|21
1712760300000|2024-04-10 14:45:00|12.86|12.76|12.87|12.77|12.88|12.78|12.86|12.76|30
1712760600000|2024-04-10 14:50:00|12.88|12.78|12.87|12.77|12.88|12.78|12.86|12.76|6
1712760900000|2024-04-10 14:55:00|12.88|12.78|12.88|12.78|12.88|12.78|12.88|12.78|1
1712761200000|2024-04-10 15:00:00|12.87|12.77|12.84|12.74|12.88|12.78|12.84|12.74|10
1712761500000|2024-04-10 15:05:00|12.85|12.75|12.83|12.73|12.86|12.76|12.82|12.72|19
1712761800000|2024-04-10 15:10:00|12.84|12.74|12.83|12.73|12.84|12.74|12.81|12.71|14
1712762100000|2024-04-10 15:15:00|12.82|12.72|12.85|12.75|12.86|12.76|12.82|12.72|11
1712762400000|2024-04-10 15:20:00|12.84|12.74|12.86|12.76|12.87|12.77|12.84|12.74|41
1712762700000|2024-04-10 15:25:00|12.85|12.75|12.88|12.78|12.88|12.78|12.85|12.75|26
1712763000000|2024-04-10 15:30:00|12.87|12.77|12.88|12.78|12.88|12.78|12.87|12.77|8
1712763300000|2024-04-10 15:35:00|12.89|12.79|12.88|12.78|12.89|12.79|12.88|12.78|4
1712763600000|2024-04-10 15:40:00|12.87|12.77|12.86|12.76|12.87|12.77|12.86|12.76|2
1712763900000|2024-04-10 15:45:00|12.87|12.77|12.87|12.77|12.88|12.78|12.86|12.76|9
1712764200000|2024-04-10 15:50:00|12.88|12.78|12.89|12.79|12.89|12.79|12.88|12.78|2
1712764500000|2024-04-10 15:55:00|12.88|12.78|12.89|12.79|12.89|12.79|12.88|12.78|8
1712764800000|2024-04-10 16:00:00|12.88|12.78|12.88|12.78|12.89|12.79|12.86|12.76|9
1712765100000|2024-04-10 16:05:00|12.87|12.77|12.87|12.77|12.88|12.78|12.86|12.76|9
1712765400000|2024-04-10 16:10:00|12.86|12.76|12.86|12.76|12.86|12.76|12.85|12.75|3
1712765700000|2024-04-10 16:15:00|12.85|12.75|12.82|12.72|12.85|12.75|12.82|12.72|12
1712766000000|2024-04-10 16:20:00|12.81|12.71|12.83|12.73|12.83|12.73|12.81|12.71|7
1712766300000|2024-04-10 16:25:00|12.84|12.74|12.85|12.75|12.86|12.76|12.84|12.74|18
1712766600000|2024-04-10 16:30:00|12.84|12.74|12.9|12.8|12.9|12.8|12.84|12.74|19
1712766900000|2024-04-10 16:35:00|12.89|12.79|12.92|12.82|12.92|12.82|12.89|12.79|36
1712767200000|2024-04-10 16:40:00|12.91|12.81|12.92|12.82|12.93|12.83|12.91|12.81|16
1712767500000|2024-04-10 16:45:00|12.93|12.83|12.94|12.84|12.94|12.84|12.92|12.82|6
1712767800000|2024-04-10 16:50:00|12.95|12.85|12.97|12.87|12.98|12.88|12.95|12.85|23
1712768100000|2024-04-10 16:55:00|12.98|12.88|12.98|12.88|12.99|12.89|12.97|12.87|11
1712768400000|2024-04-10 17:00:00|12.99|12.89|12.96|12.86|12.99|12.89|12.96|12.86|44
1712768700000|2024-04-10 17:05:00|12.95|12.85|12.97|12.87|12.98|12.88|12.95|12.85|73
1712769000000|2024-04-10 17:10:00|12.96|12.86|12.98|12.88|12.98|12.88|12.96|12.86|15
1712769300000|2024-04-10 17:15:00|12.97|12.87|12.98|12.88|12.99|12.89|12.96|12.86|26
1712769600000|2024-04-10 17:20:00|12.99|12.89|13.02|12.92|13.02|12.92|12.98|12.88|18
1712769900000|2024-04-10 17:25:00|13.03|12.93|13|12.9|13.03|12.93|13|12.9|20
1712770200000|2024-04-10 17:30:00|13.01|12.91|12.98|12.88|13.01|12.91|12.98|12.88|22
1712770500000|2024-04-10 17:35:00|12.97|12.87|12.97|12.87|12.98|12.88|12.97|12.87|11
1712770800000|2024-04-10 17:40:00|12.98|12.88|12.96|12.86|12.98|12.88|12.96|12.86|19
1712771100000|2024-04-10 17:45:00|12.95|12.85|12.95|12.85|12.96|12.86|12.94|12.84|13
1712771400000|2024-04-10 17:50:00|12.96|12.86|12.96|12.86|12.97|12.87|12.95|12.85|5
1712771700000|2024-04-10 17:55:00|12.95|12.85|12.96|12.86|12.97|12.87|12.95|12.85|8
1712772000000|2024-04-10 18:00:00|12.97|12.87|12.95|12.85|12.97|12.87|12.94|12.84|39
1712772300000|2024-04-10 18:05:00|12.94|12.84|12.94|12.84|12.95|12.85|12.94|12.84|7
1712772600000|2024-04-10 18:10:00|12.93|12.83|12.94|12.84|12.95|12.85|12.93|12.83|36
1712772900000|2024-04-10 18:15:00|12.95|12.85|12.88|12.78|12.95|12.85|12.88|12.78|26
1712773200000|2024-04-10 18:20:00|12.89|12.79|12.88|12.78|12.89|12.79|12.88|12.78|16
1712773500000|2024-04-10 18:25:00|12.89|12.79|12.88|12.78|12.89|12.79|12.88|12.78|16
1712773800000|2024-04-10 18:30:00|12.87|12.77|12.87|12.77|12.88|12.78|12.87|12.77|3
1712774100000|2024-04-10 18:35:00|12.88|12.78|12.88|12.78|12.89|12.79|12.87|12.77|37
1712774400000|2024-04-10 18:40:00|12.89|12.79|12.93|12.83|12.93|12.83|12.89|12.79|15
1712774700000|2024-04-10 18:45:00|12.92|12.82|12.92|12.82|12.94|12.84|12.92|12.82|7
1712775000000|2024-04-10 18:50:00|12.93|12.83|12.94|12.84|12.95|12.85|12.93|12.83|10
1712775300000|2024-04-10 18:55:00|12.93|12.83|12.91|12.81|12.93|12.83|12.9|12.8|21
1712775600000|2024-04-10 19:00:00|12.92|12.82|12.89|12.79|12.92|12.82|12.89|12.79|24
1712775900000|2024-04-10 19:05:00|12.9|12.8|12.89|12.79|12.91|12.81|12.89|12.79|12
1712776200000|2024-04-10 19:10:00|12.88|12.78|12.88|12.78|12.89|12.79|12.88|12.78|11
1712776500000|2024-04-10 19:15:00|12.89|12.79|12.89|12.79|12.89|12.79|12.88|12.78|3
1712776800000|2024-04-10 19:20:00|12.9|12.8|12.92|12.82|12.92|12.82|12.89|12.79|23
1712777100000|2024-04-10 19:25:00|12.91|12.81|12.94|12.84|12.95|12.85|12.91|12.81|28
1712777400000|2024-04-10 19:30:00|12.93|12.83|12.92|12.82|12.93|12.83|12.9|12.8|32
1712777700000|2024-04-10 19:35:00|12.93|12.83|12.94|12.84|12.95|12.85|12.92|12.82|10
1712778000000|2024-04-10 19:40:00|12.95|12.85|12.96|12.86|12.96|12.86|12.94|12.84|12
1712778300000|2024-04-10 19:45:00|12.95|12.85|12.97|12.87|12.97|12.87|12.95|12.85|27
1712778600000|2024-04-10 19:50:00|12.96|12.86|12.96|12.86|12.97|12.87|12.96|12.86|7
1712778900000|2024-04-10 19:55:00|12.97|12.87|12.97|12.87|12.97|12.87|12.96|12.86|21
1712779200000|2024-04-10 20:00:00|12.96|12.86|12.94|12.84|12.97|12.87|12.94|12.84|21
1712779500000|2024-04-10 20:05:00|12.95|12.85|12.94|12.84|12.95|12.85|12.93|12.83|18
1712779800000|2024-04-10 20:10:00|12.95|12.85|12.96|12.86|12.96|12.86|12.94|12.84|22
1712780100000|2024-04-10 20:15:00|12.97|12.87|12.98|12.88|12.98|12.88|12.97|12.87|2
1712780400000|2024-04-10 20:20:00|12.97|12.87|12.98|12.88|12.98|12.88|12.97|12.87|2
1712780700000|2024-04-10 20:25:00|12.97|12.87|12.96|12.86|12.97|12.87|12.96|12.86|4
1712781000000|2024-04-10 20:30:00|12.95|12.85|12.97|12.87|12.97|12.87|12.95|12.85|9
1712781300000|2024-04-10 20:35:00|12.96|12.86|12.96|12.86|12.96|12.86|12.95|12.85|5
1712781600000|2024-04-10 20:40:00|12.97|12.87|12.97|12.87|12.97|12.87|12.97|12.87|1
1712781900000|2024-04-10 20:45:00|12.96|12.86|12.96|12.86|12.96|12.86|12.95|12.85|3
1712782200000|2024-04-10 20:50:00|12.95|12.85|12.95|12.85|12.95|12.85|12.95|12.85|1
1712782500000|2024-04-10 20:55:00|12.94|12.84|12.94|12.84|12.94|12.84|12.94|12.84|1
1712782800000|2024-04-10 21:00:00|12.93|12.83|12.94|12.84|12.94|12.84|12.93|12.83|2
1712783100000|2024-04-10 21:05:00|12.93|12.83|12.93|12.83|12.96|12.86|12.93|12.83|9
1712783400000|2024-04-10 21:10:00|12.94|12.84|12.93|12.83|12.94|12.84|12.93|12.83|4
1712783700000|2024-04-10 21:15:00|12.94|12.84|12.93|12.83|12.94|12.84|12.92|12.82|6
1712784000000|2024-04-10 21:20:00|12.94|12.84|12.94|12.84|12.94|12.84|12.93|12.83|19
1712784300000|2024-04-10 21:25:00|12.93|12.83|12.93|12.83|12.94|12.84|12.93|12.83|7
1712784600000|2024-04-10 21:30:00|12.94|12.84|12.93|12.83|12.94|12.84|12.93|12.83|2
1712785200000|2024-04-10 21:40:00|12.92|12.82|12.92|12.82|12.93|12.83|12.92|12.82|3
1712785500000|2024-04-10 21:45:00|12.93|12.83|12.93|12.83|12.94|12.84|12.93|12.83|5
1712785800000|2024-04-10 21:50:00|12.94|12.84|12.97|12.87|12.97|12.87|12.94|12.84|6
1712786100000|2024-04-10 21:55:00|12.98|12.88|12.98|12.88|12.98|12.88|12.98|12.88|1
1712786400000|2024-04-10 22:00:00|12.99|12.89|12.99|12.89|12.99|12.89|12.98|12.88|3
1712786700000|2024-04-10 22:05:00|13|12.9|13.01|12.91|13.01|12.91|12.99|12.89|8
1712787000000|2024-04-10 22:10:00|13.02|12.92|13.05|12.95|13.07|12.97|13.02|12.92|20
1712787300000|2024-04-10 22:15:00|13.06|12.96|13.06|12.96|13.07|12.97|13.06|12.96|5
1712787600000|2024-04-10 22:20:00|13.07|12.97|13.08|12.98|13.08|12.98|13.07|12.97|2
1712787900000|2024-04-10 22:25:00|13.09|12.99|13.07|12.97|13.09|12.99|13.06|12.96|27
1712788200000|2024-04-10 22:30:00|13.08|12.98|13.07|12.97|13.08|12.98|13.06|12.96|26
1712788500000|2024-04-10 22:35:00|13.06|12.96|13.07|12.97|13.07|12.97|13.06|12.96|22
1712788800000|2024-04-10 22:40:00|13.06|12.96|13.06|12.96|13.07|12.97|13.06|12.96|3
1712789100000|2024-04-10 22:45:00|13.05|12.95|13.04|12.94|13.05|12.95|13.04|12.94|4
1712789700000|2024-04-10 22:55:00|13.03|12.93|13.03|12.93|13.03|12.93|13.03|12.93|1
1712790000000|2024-04-10 23:00:00|13.04|12.94|13.02|12.92|13.04|12.94|13.02|12.92|29
1712790300000|2024-04-10 23:05:00|13.03|12.93|13.05|12.95|13.05|12.95|13.02|12.92|37
1712790600000|2024-04-10 23:10:00|13.04|12.94|13.03|12.93|13.05|12.95|13.03|12.93|10
1712790900000|2024-04-10 23:15:00|13.02|12.92|13|12.9|13.02|12.92|13|12.9|7
1712791200000|2024-04-10 23:20:00|12.99|12.89|12.99|12.89|13|12.9|12.98|12.88|7
1712791500000|2024-04-10 23:25:00|13|12.9|13|12.9|13|12.9|13|12.9|1
1712791800000|2024-04-10 23:30:00|13.01|12.91|13|12.9|13.01|12.91|13|12.9|10
1712792100000|2024-04-10 23:35:00|13.01|12.91|13.02|12.92|13.02|12.92|13.01|12.91|4
1712792400000|2024-04-10 23:40:00|13.01|12.91|13.01|12.91|13.01|12.91|13.01|12.91|1
1712792700000|2024-04-10 23:45:00|13|12.9|13.01|12.91|13.01|12.91|13|12.9|4
1712793300000|2024-04-10 23:55:00|13.02|12.92|13.02|12.92|13.02|12.92|13.02|12.92|1
1712793600000|2024-04-11 00:00:00|13.03|12.93|12.98|12.88|13.03|12.93|12.98|12.88|10
1712793900000|2024-04-11 00:05:00|12.97|12.87|12.98|12.88|12.98|12.88|12.97|12.87|4
1712794200000|2024-04-11 00:10:00|12.99|12.89|13.01|12.91|13.01|12.91|12.98|12.88|18
1712794500000|2024-04-11 00:15:00|13|12.9|13.05|12.95|13.05|12.95|13|12.9|16
1712794800000|2024-04-11 00:20:00|13.04|12.94|13.04|12.94|13.05|12.95|13.03|12.93|37
1712795100000|2024-04-11 00:25:00|13.05|12.95|13.04|12.94|13.05|12.95|13.03|12.93|10
1712795400000|2024-04-11 00:30:00|13.03|12.93|13.04|12.94|13.05|12.95|13.03|12.93|14
1712795700000|2024-04-11 00:35:00|13.05|12.95|13.05|12.95|13.06|12.96|13.04|12.94|7
1712796000000|2024-04-11 00:40:00|13.04|12.94|13.04|12.94|13.04|12.94|13.03|12.93|5
1712796300000|2024-04-11 00:45:00|13.03|12.93|13.04|12.94|13.04|12.94|13.03|12.93|22
1712796600000|2024-04-11 00:50:00|13.05|12.95|13.05|12.95|13.05|12.95|13.04|12.94|3
1712796900000|2024-04-11 00:55:00|13.06|12.96|13.08|12.98|13.09|12.99|13.06|12.96|21
1712797200000|2024-04-11 01:00:00|13.07|12.97|13.06|12.96|13.08|12.98|13.06|12.96|4
1712797500000|2024-04-11 01:05:00|13.05|12.95|13.06|12.96|13.06|12.96|13.05|12.95|4
1712797800000|2024-04-11 01:10:00|13.05|12.95|13.06|12.96|13.07|12.97|13.05|12.95|4
1712798100000|2024-04-11 01:15:00|13.07|12.97|13.06|12.96|13.07|12.97|13.06|12.96|12
1712798400000|2024-04-11 01:20:00|13.07|12.97|13.07|12.97|13.08|12.98|13.07|12.97|3
1712798700000|2024-04-11 01:25:00|13.06|12.96|13.04|12.94|13.06|12.96|13.04|12.94|3
1712799000000|2024-04-11 01:30:00|13.03|12.93|13.04|12.94|13.07|12.97|13.02|12.92|16
1712799300000|2024-04-11 01:35:00|13.05|12.95|13.05|12.95|13.05|12.95|13.04|12.94|7
1712799600000|2024-04-11 01:40:00|13.04|12.94|13.03|12.93|13.04|12.94|13.03|12.93|2
1712799900000|2024-04-11 01:45:00|13.02|12.92|13.03|12.93|13.03|12.93|13.01|12.91|8
1712800200000|2024-04-11 01:50:00|13.02|12.92|13.04|12.94|13.05|12.95|13.02|12.92|7
1712800500000|2024-04-11 01:55:00|13.05|12.95|13.05|12.95|13.05|12.95|13.04|12.94|5
1712800800000|2024-04-11 02:00:00|13.06|12.96|13.07|12.97|13.07|12.97|13.05|12.95|8
1712801100000|2024-04-11 02:05:00|13.06|12.96|13.09|12.99|13.09|12.99|13.06|12.96|4
1712801400000|2024-04-11 02:10:00|13.08|12.98|13.07|12.97|13.08|12.98|13.07|12.97|2
1712801700000|2024-04-11 02:15:00|13.08|12.98|13.08|12.98|13.09|12.99|13.08|12.98|3
1712802000000|2024-04-11 02:20:00|13.07|12.97|13.08|12.98|13.08|12.98|13.07|12.97|8
1712802300000|2024-04-11 02:25:00|13.09|12.99|13.07|12.97|13.09|12.99|13.07|12.97|9
1712802600000|2024-04-11 02:30:00|13.06|12.96|13.05|12.95|13.06|12.96|13.05|12.95|4
1712802900000|2024-04-11 02:35:00|13.04|12.94|13.07|12.97|13.08|12.98|13.04|12.94|10
1712803200000|2024-04-11 02:40:00|13.08|12.98|13.08|12.98|13.08|12.98|13.07|12.97|3
1712803500000|2024-04-11 02:45:00|13.09|12.99|13.08|12.98|13.11|13.01|13.08|12.98|8
1712803800000|2024-04-11 02:50:00|13.07|12.97|13.07|12.97|13.07|12.97|13.06|12.96|21
1712804100000|2024-04-11 02:55:00|13.08|12.98|13.08|12.98|13.09|12.99|13.07|12.97|5
1712804400000|2024-04-11 03:00:00|13.09|12.99|13.08|12.98|13.09|12.99|13.08|12.98|8
1712804700000|2024-04-11 03:05:00|13.07|12.97|13.08|12.98|13.09|12.99|13.07|12.97|20
1712805300000|2024-04-11 03:15:00|13.09|12.99|13.09|12.99|13.09|12.99|13.08|12.98|3
1712805600000|2024-04-11 03:20:00|13.1|13|13.1|13|13.11|13.01|13.1|13|3
1712805900000|2024-04-11 03:25:00|13.11|13.01|13.11|13.01|13.11|13.01|13.11|13.01|1
1712806500000|2024-04-11 03:35:00|13.12|13.02|13.12|13.02|13.12|13.02|13.12|13.02|1
1712806800000|2024-04-11 03:40:00|13.11|13.01|13.08|12.98|13.11|13.01|13.08|12.98|6
1712807100000|2024-04-11 03:45:00|13.07|12.97|13.08|12.98|13.08|12.98|13.07|12.97|6
1712807400000|2024-04-11 03:50:00|13.07|12.97|13.08|12.98|13.09|12.99|13.07|12.97|16
1712807700000|2024-04-11 03:55:00|13.09|12.99|13.09|12.99|13.09|12.99|13.08|12.98|19
1712808000000|2024-04-11 04:00:00|13.08|12.98|13.05|12.95|13.1|13|13.05|12.95|28
1712808300000|2024-04-11 04:05:00|13.06|12.96|13.05|12.95|13.06|12.96|13.04|12.94|6
1712808600000|2024-04-11 04:10:00|13.06|12.96|13.05|12.95|13.06|12.96|13.05|12.95|14
1712808900000|2024-04-11 04:15:00|13.06|12.96|13.04|12.94|13.06|12.96|13.03|12.93|41
1712809200000|2024-04-11 04:20:00|13.05|12.95|13.05|12.95|13.05|12.95|13.04|12.94|19
1712809500000|2024-04-11 04:25:00|13.04|12.94|13.03|12.93|13.05|12.95|13.03|12.93|36
1712809800000|2024-04-11 04:30:00|13.04|12.94|13.04|12.94|13.05|12.95|13.03|12.93|13
1712810100000|2024-04-11 04:35:00|13.03|12.93|13.03|12.93|13.04|12.94|13.02|12.92|13
1712810400000|2024-04-11 04:40:00|13.04|12.94|13.03|12.93|13.04|12.94|13.03|12.93|18
1712810700000|2024-04-11 04:45:00|13.04|12.94|13.03|12.93|13.04|12.94|13.02|12.92|6
1712811000000|2024-04-11 04:50:00|13.04|12.94|13.06|12.96|13.06|12.96|13.04|12.94|3
1712811300000|2024-04-11 04:55:00|13.05|12.95|13.06|12.96|13.06|12.96|13.05|12.95|2
1712811600000|2024-04-11 05:00:00|13.05|12.95|13.06|12.96|13.07|12.97|13.05|12.95|18
1712811900000|2024-04-11 05:05:00|13.07|12.97|13.07|12.97|13.07|12.97|13.06|12.96|17
1712812500000|2024-04-11 05:15:00|13.06|12.96|13.06|12.96|13.07|12.97|13.06|12.96|3
1712812800000|2024-04-11 05:20:00|13.05|12.95|13.06|12.96|13.06|12.96|13.05|12.95|14
1712813100000|2024-04-11 05:25:00|13.07|12.97|13.06|12.96|13.07|12.97|13.06|12.96|2
1712813400000|2024-04-11 05:30:00|13.07|12.97|13.08|12.98|13.08|12.98|13.06|12.96|22
1712813700000|2024-04-11 05:35:00|13.07|12.97|13.07|12.97|13.08|12.98|13.07|12.97|5
1712814300000|2024-04-11 05:45:00|13.08|12.98|13.06|12.96|13.08|12.98|13.06|12.96|17
1712814600000|2024-04-11 05:50:00|13.07|12.97|13.07|12.97|13.07|12.97|13.07|12.97|1
1712814900000|2024-04-11 05:55:00|13.08|12.98|13.08|12.98|13.08|12.98|13.07|12.97|5
1712815200000|2024-04-11 06:00:00|13.09|12.99|13.08|12.98|13.09|12.99|13.07|12.97|8
1712815500000|2024-04-11 06:05:00|13.09|12.99|13.09|12.99|13.1|13|13.09|12.99|5
1712815800000|2024-04-11 06:10:00|13.1|13|13.1|13|13.11|13.01|13.1|13|9
1712816100000|2024-04-11 06:15:00|13.11|13.01|13.11|13.01|13.11|13.01|13.11|13.01|1
1712816700000|2024-04-11 06:25:00|13.1|13|13.11|13.01|13.11|13.01|13.1|13|12
1712817000000|2024-04-11 06:30:00|13.12|13.02|13.13|13.03|13.13|13.03|13.12|13.02|4
1712817300000|2024-04-11 06:35:00|13.12|13.02|13.12|13.02|13.13|13.03|13.12|13.02|17
1712817600000|2024-04-11 06:40:00|13.13|13.03|13.12|13.02|13.13|13.03|13.12|13.02|2
1712817900000|2024-04-11 06:45:00|13.13|13.03|13.13|13.03|13.13|13.03|13.13|13.03|1
1712818500000|2024-04-11 06:55:00|13.12|13.02|13.12|13.02|13.12|13.02|13.12|13.02|1
1712818800000|2024-04-11 07:00:00|13.13|13.03|13.13|13.03|13.13|13.03|13.13|13.03|1
1712819100000|2024-04-11 07:05:00|13.14|13.04|13.16|13.06|13.16|13.06|13.14|13.04|2
1712819400000|2024-04-11 07:10:00|13.18|13.08|13.19|13.09|13.19|13.09|13.18|13.08|2
1712819700000|2024-04-11 07:15:00|13.18|13.08|13.18|13.08|13.2|13.1|13.18|13.08|9
1712820000000|2024-04-11 07:20:00|13.19|13.09|13.19|13.09|13.19|13.09|13.19|13.09|1
1712820300000|2024-04-11 07:25:00|13.18|13.08|13.17|13.07|13.18|13.08|13.17|13.07|2
1712820600000|2024-04-11 07:30:00|13.16|13.06|13.17|13.07|13.17|13.07|13.15|13.05|14
1712820900000|2024-04-11 07:35:00|13.18|13.08|13.15|13.05|13.18|13.08|13.15|13.05|12
1712821200000|2024-04-11 07:40:00|13.16|13.06|13.15|13.05|13.16|13.06|13.15|13.05|10
1712821500000|2024-04-11 07:45:00|13.16|13.06|13.18|13.08|13.19|13.09|13.16|13.06|15
1712822100000|2024-04-11 07:55:00|13.17|13.07|13.15|13.05|13.17|13.07|13.15|13.05|7
1712822400000|2024-04-11 08:00:00|13.16|13.06|13.15|13.05|13.17|13.07|13.14|13.04|52
1712822700000|2024-04-11 08:05:00|13.14|13.04|13.15|13.05|13.15|13.05|13.14|13.04|6
1712823000000|2024-04-11 08:10:00|13.14|13.04|13.15|13.05|13.15|13.05|13.14|13.04|2
1712823300000|2024-04-11 08:15:00|13.14|13.04|13.16|13.06|13.16|13.06|13.14|13.04|15
1712823600000|2024-04-11 08:20:00|13.17|13.07|13.15|13.05|13.17|13.07|13.15|13.05|5
1712824200000|2024-04-11 08:30:00|13.14|13.04|13.15|13.05|13.16|13.06|13.14|13.04|18
1712824500000|2024-04-11 08:35:00|13.16|13.06|13.15|13.05|13.16|13.06|13.15|13.05|2
1712824800000|2024-04-11 08:40:00|13.16|13.06|13.16|13.06|13.16|13.06|13.15|13.05|11
1712825100000|2024-04-11 08:45:00|13.15|13.05|13.18|13.08|13.19|13.09|13.15|13.05|40
1712825400000|2024-04-11 08:50:00|13.17|13.07|13.18|13.08|13.18|13.08|13.17|13.07|12
1712825700000|2024-04-11 08:55:00|13.17|13.07|13.16|13.06|13.17|13.07|13.16|13.06|2
1712826000000|2024-04-11 09:00:00|13.15|13.05|13.14|13.04|13.16|13.06|13.14|13.04|4
1712826300000|2024-04-11 09:05:00|13.13|13.03|13.14|13.04|13.14|13.04|13.13|13.03|2
1712826600000|2024-04-11 09:10:00|13.13|13.03|13.14|13.04|13.14|13.04|13.13|13.03|8
1712826900000|2024-04-11 09:15:00|13.15|13.05|13.14|13.04|13.15|13.05|13.14|13.04|14
1712827200000|2024-04-11 09:20:00|13.13|13.03|13.11|13.01|13.14|13.04|13.11|13.01|5
1712828100000|2024-04-11 09:35:00|13.1|13|13.09|12.99|13.11|13.01|13.09|12.99|4
1712828400000|2024-04-11 09:40:00|13.1|13|13.1|13|13.1|13|13.1|13|1
1712828700000|2024-04-11 09:45:00|13.11|13.01|13.1|13|13.11|13.01|13.1|13|2
1712829000000|2024-04-11 09:50:00|13.09|12.99|13.09|12.99|13.09|12.99|13.09|12.99|1
1712829300000|2024-04-11 09:55:00|13.08|12.98|13.08|12.98|13.08|12.98|13.08|12.98|1
1712829600000|2024-04-11 10:00:00|13.09|12.99|13.09|12.99|13.09|12.99|13.08|12.98|9
1712829900000|2024-04-11 10:05:00|13.08|12.98|13.09|12.99|13.09|12.99|13.08|12.98|8
1712830200000|2024-04-11 10:10:00|13.08|12.98|13.08|12.98|13.09|12.99|13.08|12.98|3
1712830500000|2024-04-11 10:15:00|13.07|12.97|13.09|12.99|13.1|13|13.07|12.97|9
1712830800000|2024-04-11 10:20:00|13.08|12.98|13.09|12.99|13.09|12.99|13.08|12.98|2
1712831100000|2024-04-11 10:25:00|13.08|12.98|13.08|12.98|13.09|12.99|13.08|12.98|7
1712831400000|2024-04-11 10:30:00|13.09|12.99|13.07|12.97|13.09|12.99|13.07|12.97|3
1712831700000|2024-04-11 10:35:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712832300000|2024-04-11 10:45:00|13.07|12.97|13.07|12.97|13.07|12.97|13.06|12.96|5
1712832600000|2024-04-11 10:50:00|13.06|12.96|13.06|12.96|13.07|12.97|13.06|12.96|23
1712832900000|2024-04-11 10:55:00|13.07|12.97|13.06|12.96|13.07|12.97|13.06|12.96|6
1712833500000|2024-04-11 11:05:00|13.05|12.95|13.06|12.96|13.06|12.96|13.05|12.95|16
1712834100000|2024-04-11 11:15:00|13.05|12.95|13.05|12.95|13.05|12.95|13.05|12.95|1
1712834400000|2024-04-11 11:20:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712835000000|2024-04-11 11:30:00|13.05|12.95|13.05|12.95|13.06|12.96|13.05|12.95|5
1712835300000|2024-04-11 11:35:00|13.06|12.96|13.06|12.96|13.06|12.96|13.05|12.95|37
1712835600000|2024-04-11 11:40:00|13.05|12.95|13.02|12.92|13.06|12.96|12.97|12.87|60
1712835900000|2024-04-11 11:45:00|13.01|12.91|13.01|12.91|13.02|12.92|13.01|12.91|5
1712836200000|2024-04-11 11:50:00|13|12.9|12.97|12.87|13|12.9|12.97|12.87|18
1712836500000|2024-04-11 11:55:00|12.96|12.86|12.96|12.86|12.96|12.86|12.95|12.85|3
1712836800000|2024-04-11 12:00:00|12.97|12.87|12.98|12.88|12.98|12.88|12.96|12.86|18
1712837100000|2024-04-11 12:05:00|12.99|12.89|12.98|12.88|12.99|12.89|12.97|12.87|20
1712837400000|2024-04-11 12:10:00|12.97|12.87|12.98|12.88|12.98|12.88|12.97|12.87|2
1712837700000|2024-04-11 12:15:00|12.99|12.89|12.98|12.88|12.99|12.89|12.98|12.88|2
1712838000000|2024-04-11 12:20:00|12.97|12.87|12.97|12.87|12.98|12.88|12.96|12.86|9
1712838300000|2024-04-11 12:25:00|12.96|12.86|12.95|12.85|12.97|12.87|12.95|12.85|8
1712838600000|2024-04-11 12:30:00|12.96|12.86|13.05|12.95|13.06|12.96|12.95|12.85|54
1712838900000|2024-04-11 12:35:00|13.04|12.94|13.07|12.97|13.07|12.97|13.03|12.93|24
1712839200000|2024-04-11 12:40:00|13.08|12.98|13.05|12.95|13.09|12.99|13.05|12.95|18
1712839500000|2024-04-11 12:45:00|13.06|12.96|13.06|12.96|13.08|12.98|13.04|12.94|25
1712839800000|2024-04-11 12:50:00|13.05|12.95|13.04|12.94|13.07|12.97|13.03|12.93|60
1712840100000|2024-04-11 12:55:00|13.05|12.95|13.07|12.97|13.08|12.98|13.04|12.94|27
1712840400000|2024-04-11 13:00:00|13.08|12.98|13.08|12.98|13.09|12.99|13.05|12.95|33
1712840700000|2024-04-11 13:05:00|13.09|12.99|13.08|12.98|13.09|12.99|13.08|12.98|2
1712841000000|2024-04-11 13:10:00|13.09|12.99|13.08|12.98|13.09|12.99|13.08|12.98|4
1712841300000|2024-04-11 13:15:00|13.09|12.99|13.07|12.97|13.09|12.99|13.06|12.96|9
1712841600000|2024-04-11 13:20:00|13.06|12.96|13.06|12.96|13.07|12.97|13.05|12.95|7
1712841900000|2024-04-11 13:25:00|13.05|12.95|13.06|12.96|13.06|12.96|13.05|12.95|6
1712842200000|2024-04-11 13:30:00|13.07|12.97|13.08|12.98|13.08|12.98|13.05|12.95|16
1712842500000|2024-04-11 13:35:00|13.07|12.97|13.03|12.93|13.07|12.97|13.02|12.92|49
1712842800000|2024-04-11 13:40:00|13.02|12.92|12.96|12.86|13.02|12.92|12.95|12.85|145
1712843100000|2024-04-11 13:45:00|12.97|12.87|12.97|12.87|12.98|12.88|12.93|12.83|125
1712843400000|2024-04-11 13:50:00|12.96|12.86|12.98|12.88|12.99|12.89|12.95|12.85|43
1712843700000|2024-04-11 13:55:00|12.99|12.89|13.04|12.94|13.06|12.96|12.99|12.89|48
1712844000000|2024-04-11 14:00:00|13.03|12.93|13.03|12.93|13.03|12.93|13|12.9|23
1712844300000|2024-04-11 14:05:00|13.02|12.92|13.01|12.91|13.02|12.92|13|12.9|20
1712844600000|2024-04-11 14:10:00|13.02|12.92|12.98|12.88|13.02|12.92|12.96|12.86|25
1712844900000|2024-04-11 14:15:00|12.97|12.87|12.93|12.83|12.97|12.87|12.92|12.82|49
1712845200000|2024-04-11 14:20:00|12.92|12.82|12.94|12.84|12.96|12.86|12.92|12.82|77
1712845500000|2024-04-11 14:25:00|12.93|12.83|12.92|12.82|12.94|12.84|12.92|12.82|26
1712845800000|2024-04-11 14:30:00|12.93|12.83|12.95|12.85|12.97|12.87|12.91|12.81|39
1712846100000|2024-04-11 14:35:00|12.96|12.86|12.97|12.87|12.98|12.88|12.95|12.85|18
1712846400000|2024-04-11 14:40:00|12.98|12.88|12.98|12.88|12.99|12.89|12.97|12.87|9
1712846700000|2024-04-11 14:45:00|12.99|12.89|12.98|12.88|13|12.9|12.98|12.88|4
1712847000000|2024-04-11 14:50:00|12.99|12.89|12.99|12.89|13|12.9|12.98|12.88|17
1712847300000|2024-04-11 14:55:00|13|12.9|12.96|12.86|13|12.9|12.95|12.85|15
1712847600000|2024-04-11 15:00:00|12.95|12.85|12.99|12.89|13|12.9|12.95|12.85|31
1712847900000|2024-04-11 15:05:00|13|12.9|12.98|12.88|13|12.9|12.97|12.87|29
1712848200000|2024-04-11 15:10:00|12.99|12.89|13|12.9|13|12.9|12.98|12.88|6
1712848500000|2024-04-11 15:15:00|13.01|12.91|13.01|12.91|13.02|12.92|13|12.9|9
1712848800000|2024-04-11 15:20:00|13.02|12.92|13.02|12.92|13.04|12.94|13.02|12.92|11
1712849100000|2024-04-11 15:25:00|13.03|12.93|13|12.9|13.03|12.93|12.99|12.89|26
1712849400000|2024-04-11 15:30:00|13.01|12.91|12.98|12.88|13.01|12.91|12.98|12.88|38
1712849700000|2024-04-11 15:35:00|12.99|12.89|13|12.9|13|12.9|12.98|12.88|8
1712850000000|2024-04-11 15:40:00|13.01|12.91|13.01|12.91|13.03|12.93|13.01|12.91|19
1712850300000|2024-04-11 15:45:00|13|12.9|12.99|12.89|13.01|12.91|12.99|12.89|14
1712850600000|2024-04-11 15:50:00|12.98|12.88|12.97|12.87|12.99|12.89|12.97|12.87|8
1712850900000|2024-04-11 15:55:00|12.98|12.88|13.02|12.92|13.02|12.92|12.97|12.87|23
1712851200000|2024-04-11 16:00:00|13.01|12.91|13.02|12.92|13.03|12.93|12.99|12.89|14
1712851500000|2024-04-11 16:05:00|13.01|12.91|13.01|12.91|13.02|12.92|13.01|12.91|7
1712851800000|2024-04-11 16:10:00|13.02|12.92|13.01|12.91|13.02|12.92|13.01|12.91|4
1712852100000|2024-04-11 16:15:00|13|12.9|12.98|12.88|13.01|12.91|12.98|12.88|19
1712852400000|2024-04-11 16:20:00|12.97|12.87|12.95|12.85|12.97|12.87|12.95|12.85|11
1712852700000|2024-04-11 16:25:00|12.94|12.84|12.93|12.83|12.94|12.84|12.93|12.83|18
1712853000000|2024-04-11 16:30:00|12.92|12.82|12.93|12.83|12.95|12.85|12.92|12.82|50
1712853300000|2024-04-11 16:35:00|12.92|12.82|12.88|12.78|12.93|12.83|12.88|12.78|23
1712853600000|2024-04-11 16:40:00|12.89|12.79|12.9|12.8|12.9|12.8|12.87|12.77|38
1712853900000|2024-04-11 16:45:00|12.89|12.79|12.91|12.81|12.91|12.81|12.88|12.78|35
1712854200000|2024-04-11 16:50:00|12.92|12.82|12.95|12.85|12.96|12.86|12.92|12.82|13
1712854500000|2024-04-11 16:55:00|12.96|12.86|12.97|12.87|12.98|12.88|12.95|12.85|11
1712854800000|2024-04-11 17:00:00|12.96|12.86|12.98|12.88|12.98|12.88|12.96|12.86|22
1712855100000|2024-04-11 17:05:00|12.99|12.89|12.99|12.89|12.99|12.89|12.99|12.89|1
1712855400000|2024-04-11 17:10:00|13|12.9|13|12.9|13.01|12.91|13|12.9|3
1712855700000|2024-04-11 17:15:00|13.01|12.91|13.01|12.91|13.01|12.91|12.99|12.89|5
1712856000000|2024-04-11 17:20:00|13.02|12.92|13.02|12.92|13.03|12.93|13.01|12.91|9
1712856300000|2024-04-11 17:25:00|13.01|12.91|13.01|12.91|13.02|12.92|13.01|12.91|7
1712856600000|2024-04-11 17:30:00|13.02|12.92|12.99|12.89|13.02|12.92|12.98|12.88|18
1712856900000|2024-04-11 17:35:00|12.98|12.88|12.98|12.88|12.99|12.89|12.98|12.88|5
1712857200000|2024-04-11 17:40:00|12.99|12.89|12.99|12.89|12.99|12.89|12.99|12.89|1
1712857500000|2024-04-11 17:45:00|13|12.9|12.99|12.89|13.01|12.91|12.98|12.88|8
1712857800000|2024-04-11 17:50:00|12.98|12.88|12.99|12.89|13|12.9|12.98|12.88|8
1712858100000|2024-04-11 17:55:00|13|12.9|12.99|12.89|13|12.9|12.99|12.89|2
1712858400000|2024-04-11 18:00:00|13|12.9|13|12.9|13.01|12.91|12.99|12.89|9
1712858700000|2024-04-11 18:05:00|12.99|12.89|13.01|12.91|13.03|12.93|12.99|12.89|7
1712859000000|2024-04-11 18:10:00|13|12.9|12.99|12.89|13|12.9|12.99|12.89|2
1712859300000|2024-04-11 18:15:00|12.98|12.88|12.96|12.86|12.98|12.88|12.96|12.86|15
1712859600000|2024-04-11 18:20:00|12.97|12.87|12.96|12.86|12.97|12.87|12.96|12.86|16
1712860200000|2024-04-11 18:30:00|12.95|12.85|12.95|12.85|12.96|12.86|12.93|12.83|9
1712860500000|2024-04-11 18:35:00|12.96|12.86|12.95|12.85|12.97|12.87|12.95|12.85|6
1712860800000|2024-04-11 18:40:00|12.96|12.86|12.98|12.88|12.99|12.89|12.95|12.85|11
1712861100000|2024-04-11 18:45:00|12.99|12.89|12.96|12.86|12.99|12.89|12.96|12.86|12
1712861400000|2024-04-11 18:50:00|12.97|12.87|12.96|12.86|12.97|12.87|12.95|12.85|12
1712861700000|2024-04-11 18:55:00|12.97|12.87|12.95|12.85|12.97|12.87|12.95|12.85|5
1712862000000|2024-04-11 19:00:00|12.96|12.86|12.97|12.87|12.98|12.88|12.95|12.85|8
1712862300000|2024-04-11 19:05:00|12.96|12.86|12.98|12.88|12.98|12.88|12.96|12.86|5
1712862600000|2024-04-11 19:10:00|12.99|12.89|12.99|12.89|13|12.9|12.99|12.89|27
1712862900000|2024-04-11 19:15:00|13|12.9|13|12.9|13|12.9|13|12.9|1
1712863200000|2024-04-11 19:20:00|13.01|12.91|13.01|12.91|13.02|12.92|13|12.9|11
1712863500000|2024-04-11 19:25:00|13.02|12.92|13.02|12.92|13.02|12.92|13.02|12.92|1
1712863800000|2024-04-11 19:30:00|13.01|12.91|13.01|12.91|13.01|12.91|13.01|12.91|1
1712864100000|2024-04-11 19:35:00|13.02|12.92|13.04|12.94|13.04|12.94|13.02|12.92|3
1712864700000|2024-04-11 19:45:00|13.03|12.93|13.03|12.93|13.03|12.93|13.03|12.93|1
1712865000000|2024-04-11 19:50:00|13.02|12.92|13.03|12.93|13.03|12.93|13.02|12.92|22
1712865900000|2024-04-11 20:05:00|13.04|12.94|13.03|12.93|13.04|12.94|13.02|12.92|14
1712866200000|2024-04-11 20:10:00|13.02|12.92|13.03|12.93|13.04|12.94|13.02|12.92|18
1712866500000|2024-04-11 20:15:00|13.04|12.94|13.05|12.95|13.05|12.95|13.04|12.94|2
1712866800000|2024-04-11 20:20:00|13.06|12.96|13.08|12.98|13.09|12.99|13.06|12.96|13
1712867400000|2024-04-11 20:30:00|13.07|12.97|13.07|12.97|13.08|12.98|13.07|12.97|7
1712868300000|2024-04-11 20:45:00|13.08|12.98|13.08|12.98|13.08|12.98|13.08|12.98|1
1712868600000|2024-04-11 20:50:00|13.07|12.97|13.07|12.97|13.08|12.98|13.07|12.97|3
1712868900000|2024-04-11 20:55:00|13.08|12.98|13.08|12.98|13.09|12.99|13.07|12.97|5
1712869500000|2024-04-11 21:05:00|13.09|12.99|13.08|12.98|13.09|12.99|13.08|12.98|8
1712869800000|2024-04-11 21:10:00|13.09|12.99|13.08|12.98|13.09|12.99|13.08|12.98|10
1712870100000|2024-04-11 21:15:00|13.07|12.97|13.04|12.94|13.07|12.97|13.04|12.94|16
1712870400000|2024-04-11 21:20:00|13.05|12.95|13.04|12.94|13.05|12.95|13.03|12.93|26
1712870700000|2024-04-11 21:25:00|13.03|12.93|13.03|12.93|13.03|12.93|13.03|12.93|1
1712871000000|2024-04-11 21:30:00|13.02|12.92|13.03|12.93|13.04|12.94|13.01|12.91|20
1712871300000|2024-04-11 21:35:00|13.04|12.94|13.03|12.93|13.04|12.94|13.03|12.93|2
1712871600000|2024-04-11 21:40:00|13.04|12.94|13.05|12.95|13.05|12.95|13.04|12.94|4
1712871900000|2024-04-11 21:45:00|13.06|12.96|13.08|12.98|13.08|12.98|13.06|12.96|3
1712872200000|2024-04-11 21:50:00|13.07|12.97|13.08|12.98|13.08|12.98|13.07|12.97|4
1712872800000|2024-04-11 22:00:00|13.07|12.97|13.06|12.96|13.08|12.98|13.06|12.96|6
1712873100000|2024-04-11 22:05:00|13.05|12.95|13.05|12.95|13.06|12.96|13.04|12.94|31
1712873400000|2024-04-11 22:10:00|13.06|12.96|13.08|12.98|13.08|12.98|13.06|12.96|7
1712874600000|2024-04-11 22:30:00|13.07|12.97|13.08|12.98|13.08|12.98|13.07|12.97|6
1712874900000|2024-04-11 22:35:00|13.07|12.97|13.06|12.96|13.07|12.97|13.06|12.96|4
1712875200000|2024-04-11 22:40:00|13.05|12.95|13.07|12.97|13.08|12.98|13.05|12.95|5
1712875500000|2024-04-11 22:45:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712875800000|2024-04-11 22:50:00|13.07|12.97|13.07|12.97|13.08|12.98|13.07|12.97|3
1712876100000|2024-04-11 22:55:00|13.08|12.98|13.08|12.98|13.08|12.98|13.07|12.97|3
1712876400000|2024-04-11 23:00:00|13.07|12.97|13.08|12.98|13.09|12.99|13.07|12.97|4
1712876700000|2024-04-11 23:05:00|13.09|12.99|13.08|12.98|13.09|12.99|13.08|12.98|2
1712877000000|2024-04-11 23:10:00|13.07|12.97|13.07|12.97|13.07|12.97|13.07|12.97|1
1712877300000|2024-04-11 23:15:00|13.06|12.96|13.05|12.95|13.07|12.97|13.05|12.95|20
1712877600000|2024-04-11 23:20:00|13.06|12.96|13.05|12.95|13.06|12.96|13.05|12.95|2
1712877900000|2024-04-11 23:25:00|13.04|12.94|13.04|12.94|13.04|12.94|13.02|12.92|7
1712878200000|2024-04-11 23:30:00|13.05|12.95|13.08|12.98|13.08|12.98|13.05|12.95|4
1712878500000|2024-04-11 23:35:00|13.09|12.99|13.08|12.98|13.09|12.99|13.08|12.98|2
1712878800000|2024-04-11 23:40:00|13.09|12.99|13.08|12.98|13.09|12.99|13.08|12.98|2
1712879400000|2024-04-11 23:50:00|13.09|12.99|13.09|12.99|13.09|12.99|13.08|12.98|3
1712879700000|2024-04-11 23:55:00|13.08|12.98|13.08|12.98|13.08|12.98|13.08|12.98|1
1712880000000|2024-04-12 00:00:00|13.09|12.99|13.08|12.98|13.09|12.99|13.07|12.97|6
1712880300000|2024-04-12 00:05:00|13.09|12.99|13.08|12.98|13.09|12.99|13.07|12.97|6
1712880600000|2024-04-12 00:10:00|13.09|12.99|13.1|13|13.11|13.01|13.09|12.99|4
1712880900000|2024-04-12 00:15:00|13.11|13.01|13.11|13.01|13.11|13.01|13.11|13.01|1
1712881200000|2024-04-12 00:20:00|13.1|13|13.09|12.99|13.11|13.01|13.09|12.99|10
1712881500000|2024-04-12 00:25:00|13.1|13|13.1|13|13.1|13|13.1|13|1
1712881800000|2024-04-12 00:30:00|13.11|13.01|13.12|13.02|13.12|13.02|13.11|13.01|2
1712882100000|2024-04-12 00:35:00|13.13|13.03|13.12|13.02|13.13|13.03|13.12|13.02|8
1712882400000|2024-04-12 00:40:00|13.13|13.03|13.13|13.03|13.13|13.03|13.12|13.02|11
1712882700000|2024-04-12 00:45:00|13.14|13.04|13.12|13.02|13.14|13.04|13.12|13.02|39
1712883000000|2024-04-12 00:50:00|13.13|13.03|13.12|13.02|13.13|13.03|13.12|13.02|2
1712883300000|2024-04-12 00:55:00|13.11|13.01|13.11|13.01|13.12|13.02|13.11|13.01|11
1712883600000|2024-04-12 01:00:00|13.12|13.02|13.12|13.02|13.13|13.03|13.11|13.01|11
1712883900000|2024-04-12 01:05:00|13.13|13.03|13.11|13.01|13.14|13.04|13.11|13.01|11
1712884200000|2024-04-12 01:10:00|13.1|13|13.09|12.99|13.1|13|13.09|12.99|14
1712884500000|2024-04-12 01:15:00|13.1|13|13.09|12.99|13.1|13|13.09|12.99|12
1712884800000|2024-04-12 01:20:00|13.1|13|13.1|13|13.11|13.01|13.09|12.99|35
1712885100000|2024-04-12 01:25:00|13.09|12.99|13.09|12.99|13.09|12.99|13.09|12.99|1
1712885400000|2024-04-12 01:30:00|13.08|12.98|13.08|12.98|13.09|12.99|13.08|12.98|3
1712885700000|2024-04-12 01:35:00|13.09|12.99|13.09|12.99|13.09|12.99|13.09|12.99|1
1712886300000|2024-04-12 01:45:00|13.1|13|13.1|13|13.11|13.01|13.09|12.99|7
1712886600000|2024-04-12 01:50:00|13.11|13.01|13.09|12.99|13.11|13.01|13.09|12.99|9
1712886900000|2024-04-12 01:55:00|13.1|13|13.1|13|13.1|13|13.1|13|1
1712887200000|2024-04-12 02:00:00|13.09|12.99|13.08|12.98|13.1|13|13.08|12.98|10
1712887500000|2024-04-12 02:05:00|13.09|12.99|13.1|13|13.1|13|13.09|12.99|2
1712887800000|2024-04-12 02:10:00|13.11|13.01|13.11|13.01|13.11|13.01|13.11|13.01|1
1712888100000|2024-04-12 02:15:00|13.12|13.02|13.13|13.03|13.13|13.03|13.11|13.01|4
1712888400000|2024-04-12 02:20:00|13.14|13.04|13.14|13.04|13.15|13.05|13.14|13.04|5
1712888700000|2024-04-12 02:25:00|13.13|13.03|13.13|13.03|13.13|13.03|13.13|13.03|1
1712889300000|2024-04-12 02:35:00|13.12|13.02|13.13|13.03|13.13|13.03|13.12|13.02|2
1712889600000|2024-04-12 02:40:00|13.12|13.02|13.12|13.02|13.12|13.02|13.12|13.02|1
1712890200000|2024-04-12 02:50:00|13.11|13.01|13.11|13.01|13.12|13.02|13.11|13.01|7
1712890500000|2024-04-12 02:55:00|13.1|13|13.1|13|13.11|13.01|13.1|13|5
1712890800000|2024-04-12 03:00:00|13.11|13.01|13.11|13.01|13.11|13.01|13.1|13|3
1712891400000|2024-04-12 03:10:00|13.12|13.02|13.12|13.02|13.12|13.02|13.12|13.02|1
1712892000000|2024-04-12 03:20:00|13.11|13.01|13.11|13.01|13.12|13.02|13.11|13.01|5
1712892300000|2024-04-12 03:25:00|13.12|13.02|13.12|13.02|13.12|13.02|13.12|13.02|1
1712892900000|2024-04-12 03:35:00|13.13|13.03|13.12|13.02|13.13|13.03|13.12|13.02|2
1712893500000|2024-04-12 03:45:00|13.13|13.03|13.13|13.03|13.13|13.03|13.13|13.03|1
1712894100000|2024-04-12 03:55:00|13.14|13.04|13.14|13.04|13.14|13.04|13.13|13.03|3
1712894400000|2024-04-12 04:00:00|13.13|13.03|13.12|13.02|13.13|13.03|13.12|13.02|2
1712894700000|2024-04-12 04:05:00|13.13|13.03|13.14|13.04|13.14|13.04|13.13|13.03|2
1712895300000|2024-04-12 04:15:00|13.15|13.05|13.15|13.05|13.15|13.05|13.14|13.04|3
1712895900000|2024-04-12 04:25:00|13.14|13.04|13.14|13.04|13.15|13.05|13.14|13.04|3
1712896200000|2024-04-12 04:30:00|13.15|13.05|13.15|13.05|13.15|13.05|13.14|13.04|3
1712896500000|2024-04-12 04:35:00|13.14|13.04|13.14|13.04|13.15|13.05|13.14|13.04|3
1712896800000|2024-04-12 04:40:00|13.15|13.05|13.14|13.04|13.15|13.05|13.14|13.04|4
1712897100000|2024-04-12 04:45:00|13.15|13.05|13.15|13.05|13.15|13.05|13.14|13.04|3
1712897400000|2024-04-12 04:50:00|13.16|13.06|13.17|13.07|13.17|13.07|13.16|13.06|4
1712897700000|2024-04-12 04:55:00|13.16|13.06|13.16|13.06|13.17|13.07|13.16|13.06|7
1712898000000|2024-04-12 05:00:00|13.15|13.05|13.15|13.05|13.16|13.06|13.15|13.05|19
1712898300000|2024-04-12 05:05:00|13.14|13.04|13.14|13.04|13.15|13.05|13.14|13.04|3
1712898600000|2024-04-12 05:10:00|13.15|13.05|13.13|13.03|13.15|13.05|13.13|13.03|5
1712898900000|2024-04-12 05:15:00|13.14|13.04|13.14|13.04|13.14|13.04|13.13|13.03|3
1712899200000|2024-04-12 05:20:00|13.15|13.05|13.14|13.04|13.15|13.05|13.14|13.04|10
1712899500000|2024-04-12 05:25:00|13.15|13.05|13.14|13.04|13.15|13.05|13.14|13.04|8
1712899800000|2024-04-12 05:30:00|13.15|13.05|13.13|13.03|13.15|13.05|13.13|13.03|11
1712900100000|2024-04-12 05:35:00|13.14|13.04|13.13|13.03|13.14|13.04|13.13|13.03|2
1712900400000|2024-04-12 05:40:00|13.14|13.04|13.13|13.03|13.14|13.04|13.13|13.03|2
1712901000000|2024-04-12 05:50:00|13.14|13.04|13.14|13.04|13.14|13.04|13.13|13.03|3
1712901600000|2024-04-12 06:00:00|13.15|13.05|13.13|13.03|13.15|13.05|13.13|13.03|5
1712902800000|2024-04-12 06:20:00|13.12|13.02|13.11|13.01|13.12|13.02|13.11|13.01|2
1712903100000|2024-04-12 06:25:00|13.1|13|13.09|12.99|13.1|13|13.09|12.99|4
1712903400000|2024-04-12 06:30:00|13.1|13|13.08|12.98|13.1|13|13.08|12.98|3
1712903700000|2024-04-12 06:35:00|13.09|12.99|13.1|13|13.11|13.01|13.09|12.99|12
1712904300000|2024-04-12 06:45:00|13.09|12.99|13.06|12.96|13.09|12.99|13.06|12.96|14
1712904600000|2024-04-12 06:50:00|13.07|12.97|13.07|12.97|13.07|12.97|13.07|12.97|1
1712904900000|2024-04-12 06:55:00|13.08|12.98|13.08|12.98|13.08|12.98|13.08|12.98|1
1712905200000|2024-04-12 07:00:00|13.09|12.99|13.1|13|13.1|13|13.09|12.99|2
1712905500000|2024-04-12 07:05:00|13.09|12.99|13.07|12.97|13.09|12.99|13.07|12.97|5
1712905800000|2024-04-12 07:10:00|13.08|12.98|13.08|12.98|13.08|12.98|13.07|12.97|3
1712906100000|2024-04-12 07:15:00|13.07|12.97|13.07|12.97|13.08|12.98|13.07|12.97|3
1712907000000|2024-04-12 07:30:00|13.06|12.96|13.05|12.95|13.06|12.96|13.05|12.95|2
1712907300000|2024-04-12 07:35:00|13.06|12.96|13.02|12.92|13.06|12.96|13.02|12.92|15
1712907600000|2024-04-12 07:40:00|13.01|12.91|13.02|12.92|13.03|12.93|13.01|12.91|22
1712907900000|2024-04-12 07:45:00|13.03|12.93|13.04|12.94|13.04|12.94|13.03|12.93|2
1712908200000|2024-04-12 07:50:00|13.03|12.93|13.04|12.94|13.04|12.94|13.02|12.92|12
1712908500000|2024-04-12 07:55:00|13.03|12.93|13.04|12.94|13.04|12.94|13.03|12.93|2
1712908800000|2024-04-12 08:00:00|13.03|12.93|13.04|12.94|13.04|12.94|13.03|12.93|4
1712909100000|2024-04-12 08:05:00|13.05|12.95|13.05|12.95|13.05|12.95|13.05|12.95|1
1712909400000|2024-04-12 08:10:00|13.06|12.96|13.06|12.96|13.06|12.96|13.05|12.95|3
1712909700000|2024-04-12 08:15:00|13.07|12.97|13.08|12.98|13.08|12.98|13.07|12.97|2
1712910000000|2024-04-12 08:20:00|13.07|12.97|13.06|12.96|13.07|12.97|13.06|12.96|4
1712910300000|2024-04-12 08:25:00|13.07|12.97|13.07|12.97|13.08|12.98|13.07|12.97|3
1712910600000|2024-04-12 08:30:00|13.06|12.96|13.05|12.95|13.06|12.96|13.05|12.95|4
1712910900000|2024-04-12 08:35:00|13.06|12.96|13.07|12.97|13.08|12.98|13.06|12.96|12
1712911500000|2024-04-12 08:45:00|13.06|12.96|13.06|12.96|13.07|12.97|13.05|12.95|5
1712911800000|2024-04-12 08:50:00|13.07|12.97|13.06|12.96|13.07|12.97|13.06|12.96|2
1712912100000|2024-04-12 08:55:00|13.07|12.97|13.05|12.95|13.07|12.97|13.04|12.94|9
1712912400000|2024-04-12 09:00:00|13.04|12.94|13.05|12.95|13.06|12.96|13.04|12.94|10
1712912700000|2024-04-12 09:05:00|13.04|12.94|13.03|12.93|13.05|12.95|13.03|12.93|8
1712913000000|2024-04-12 09:10:00|13.04|12.94|13.05|12.95|13.05|12.95|13.04|12.94|2
1712913300000|2024-04-12 09:15:00|13.04|12.94|13.03|12.93|13.04|12.94|13.03|12.93|2
1712913600000|2024-04-12 09:20:00|13.04|12.94|13.04|12.94|13.04|12.94|13.04|12.94|1
1712913900000|2024-04-12 09:25:00|13.03|12.93|13.04|12.94|13.04|12.94|13.03|12.93|8
1712914200000|2024-04-12 09:30:00|13.03|12.93|13.04|12.94|13.04|12.94|13.03|12.93|2
1712914500000|2024-04-12 09:35:00|13.03|12.93|13.03|12.93|13.04|12.94|13.03|12.93|3
1712914800000|2024-04-12 09:40:00|13.02|12.92|13.01|12.91|13.02|12.92|13|12.9|4
1712915100000|2024-04-12 09:45:00|13.02|12.92|13.03|12.93|13.03|12.93|13.01|12.91|6
1712915400000|2024-04-12 09:50:00|13.04|12.94|13.06|12.96|13.06|12.96|13.04|12.94|7
1712915700000|2024-04-12 09:55:00|13.07|12.97|13.07|12.97|13.08|12.98|13.06|12.96|5
1712916000000|2024-04-12 10:00:00|13.06|12.96|13.05|12.95|13.06|12.96|13.05|12.95|6
1712916300000|2024-04-12 10:05:00|13.04|12.94|13.04|12.94|13.04|12.94|13.04|12.94|1
1712916600000|2024-04-12 10:10:00|13.05|12.95|13.05|12.95|13.05|12.95|13.05|12.95|1
1712916900000|2024-04-12 10:15:00|13.04|12.94|13.05|12.95|13.05|12.95|13.04|12.94|2
1712917200000|2024-04-12 10:20:00|13.06|12.96|13.06|12.96|13.06|12.96|13.06|12.96|1
1712917500000|2024-04-12 10:25:00|13.05|12.95|13.04|12.94|13.05|12.95|13.04|12.94|6
1712917800000|2024-04-12 10:30:00|13.05|12.95|13.04|12.94|13.05|12.95|13.03|12.93|8
1712918100000|2024-04-12 10:35:00|13.05|12.95|13.05|12.95|13.05|12.95|13.04|12.94|3
1712919600000|2024-04-12 11:00:00|13.04|12.94|13.05|12.95|13.05|12.95|13.04|12.94|2
1712919900000|2024-04-12 11:05:00|13.04|12.94|13.05|12.95|13.05|12.95|13.04|12.94|2
1712920500000|2024-04-12 11:15:00|13.04|12.94|13.04|12.94|13.04|12.94|13.03|12.93|11
1712920800000|2024-04-12 11:20:00|13.03|12.93|13.03|12.93|13.04|12.94|13.03|12.93|3
1712921100000|2024-04-12 11:25:00|13.02|12.92|13.02|12.92|13.02|12.92|13.02|12.92|1
1712922900000|2024-04-12 11:55:00|13.03|12.93|13.03|12.93|13.03|12.93|13.03|12.93|1
1712923200000|2024-04-12 12:00:00|13.02|12.92|13.01|12.91|13.02|12.92|13.01|12.91|2
1712923500000|2024-04-12 12:05:00|13|12.9|13|12.9|13.01|12.91|13|12.9|3
1712923800000|2024-04-12 12:10:00|13.01|12.91|12.98|12.88|13.01|12.91|12.98|12.88|6
1712924100000|2024-04-12 12:15:00|12.97|12.87|12.96|12.86|12.97|12.87|12.96|12.86|4
1712924400000|2024-04-12 12:20:00|12.95|12.85|12.95|12.85|12.96|12.86|12.95|12.85|5
1712924700000|2024-04-12 12:25:00|12.94|12.84|12.96|12.86|12.96|12.86|12.94|12.84|3
1712925000000|2024-04-12 12:30:00|12.95|12.85|12.95|12.85|12.95|12.85|12.94|12.84|5
1712925300000|2024-04-12 12:35:00|12.94|12.84|12.91|12.81|12.95|12.85|12.91|12.81|20
1712925600000|2024-04-12 12:40:00|12.9|12.8|12.88|12.78|12.92|12.82|12.88|12.78|21
1712925900000|2024-04-12 12:45:00|12.89|12.79|12.88|12.78|12.89|12.79|12.88|12.78|10
1712926200000|2024-04-12 12:50:00|12.87|12.77|12.85|12.75|12.88|12.78|12.85|12.75|21
1712926500000|2024-04-12 12:55:00|12.84|12.74|12.84|12.74|12.85|12.75|12.82|12.72|57
1712926800000|2024-04-12 13:00:00|12.83|12.73|12.81|12.71|12.84|12.74|12.8|12.7|69
1712927100000|2024-04-12 13:05:00|12.8|12.7|12.75|12.65|12.8|12.7|12.75|12.65|20
1712927400000|2024-04-12 13:10:00|12.76|12.66|12.78|12.68|12.78|12.68|12.74|12.64|33
1712927700000|2024-04-12 13:15:00|12.77|12.67|12.74|12.64|12.78|12.68|12.74|12.64|30
1712928000000|2024-04-12 13:20:00|12.75|12.65|12.7|12.6|12.75|12.65|12.7|12.6|18
1712928300000|2024-04-12 13:25:00|12.71|12.61|12.71|12.61|12.72|12.62|12.7|12.6|13
1712928600000|2024-04-12 13:30:00|12.7|12.6|12.72|12.62|12.73|12.63|12.7|12.6|57
1712928900000|2024-04-12 13:35:00|12.73|12.63|12.69|12.59|12.73|12.63|12.69|12.59|11
1712929200000|2024-04-12 13:40:00|12.68|12.58|12.62|12.52|12.68|12.58|12.62|12.52|39
1712929500000|2024-04-12 13:45:00|12.61|12.51|12.6|12.5|12.63|12.53|12.6|12.5|88
1712929800000|2024-04-12 13:50:00|12.59|12.49|12.62|12.52|12.63|12.53|12.59|12.49|44
1712930100000|2024-04-12 13:55:00|12.63|12.53|12.63|12.53|12.65|12.55|12.62|12.52|61
1712930400000|2024-04-12 14:00:00|12.62|12.52|12.68|12.58|12.69|12.59|12.62|12.52|65
1712930700000|2024-04-12 14:05:00|12.67|12.57|12.6|12.5|12.67|12.57|12.59|12.49|26
1712931000000|2024-04-12 14:10:00|12.59|12.49|12.64|12.54|12.65|12.55|12.58|12.48|44
1712931300000|2024-04-12 14:15:00|12.65|12.55|12.66|12.56|12.66|12.56|12.62|12.52|68
1712931600000|2024-04-12 14:20:00|12.67|12.57|12.69|12.59|12.69|12.59|12.67|12.57|5
1712931900000|2024-04-12 14:25:00|12.68|12.58|12.69|12.59|12.69|12.59|12.68|12.58|10
1712932200000|2024-04-12 14:30:00|12.7|12.6|12.69|12.59|12.7|12.6|12.69|12.59|2
1712932500000|2024-04-12 14:35:00|12.68|12.58|12.62|12.52|12.68|12.58|12.61|12.51|23
1712932800000|2024-04-12 14:40:00|12.63|12.53|12.68|12.58|12.68|12.58|12.62|12.52|108
1712933100000|2024-04-12 14:45:00|12.67|12.57|12.65|12.55|12.68|12.58|12.64|12.54|45
1712933400000|2024-04-12 14:50:00|12.64|12.54|12.64|12.54|12.65|12.55|12.61|12.51|61
1712933700000|2024-04-12 14:55:00|12.63|12.53|12.64|12.54|12.65|12.55|12.63|12.53|18
1712934000000|2024-04-12 15:00:00|12.63|12.53|12.62|12.52|12.65|12.55|12.62|12.52|20
1712934300000|2024-04-12 15:05:00|12.63|12.53|12.6|12.5|12.65|12.55|12.6|12.5|22
1712934600000|2024-04-12 15:10:00|12.61|12.51|12.61|12.51|12.62|12.52|12.6|12.5|17
1712934900000|2024-04-12 15:15:00|12.62|12.52|12.64|12.54|12.64|12.54|12.61|12.51|9
1712935200000|2024-04-12 15:20:00|12.65|12.55|12.64|12.54|12.67|12.57|12.63|12.53|47
1712935500000|2024-04-12 15:25:00|12.65|12.55|12.66|12.56|12.67|12.57|12.65|12.55|18
1712935800000|2024-04-12 15:30:00|12.67|12.57|12.67|12.57|12.68|12.58|12.66|12.56|25
1712936100000|2024-04-12 15:35:00|12.68|12.58|12.68|12.58|12.68|12.58|12.67|12.57|5
1712936400000|2024-04-12 15:40:00|12.67|12.57|12.65|12.55|12.67|12.57|12.65|12.55|3
1712936700000|2024-04-12 15:45:00|12.64|12.54|12.65|12.55|12.66|12.56|12.63|12.53|6
1712937000000|2024-04-12 15:50:00|12.66|12.56|12.65|12.55|12.67|12.57|12.65|12.55|10
1712937300000|2024-04-12 15:55:00|12.64|12.54|12.64|12.54|12.64|12.54|12.63|12.53|3
1712937600000|2024-04-12 16:00:00|12.62|12.52|12.62|12.52|12.64|12.54|12.6|12.5|11
1712937900000|2024-04-12 16:05:00|12.63|12.53|12.61|12.51|12.64|12.54|12.61|12.51|15
1712938200000|2024-04-12 16:10:00|12.6|12.5|12.56|12.46|12.6|12.5|12.55|12.45|15
1712938500000|2024-04-12 16:15:00|12.55|12.45|12.53|12.43|12.57|12.47|12.53|12.43|39
1712938800000|2024-04-12 16:20:00|12.54|12.44|12.55|12.45|12.55|12.45|12.48|12.38|96
1712939100000|2024-04-12 16:25:00|12.56|12.46|12.56|12.46|12.58|12.48|12.56|12.46|9
1712939400000|2024-04-12 16:30:00|12.57|12.47|12.57|12.47|12.58|12.48|12.54|12.44|35
1712939700000|2024-04-12 16:35:00|12.56|12.46|12.56|12.46|12.59|12.49|12.56|12.46|37
1712940000000|2024-04-12 16:40:00|12.57|12.47|12.55|12.45|12.57|12.47|12.54|12.44|19
1712940300000|2024-04-12 16:45:00|12.56|12.46|12.56|12.46|12.58|12.48|12.55|12.45|13
1712940600000|2024-04-12 16:50:00|12.57|12.47|12.59|12.49|12.59|12.49|12.56|12.46|11
1712940900000|2024-04-12 16:55:00|12.6|12.5|12.56|12.46|12.61|12.51|12.55|12.45|27
1712941200000|2024-04-12 17:00:00|12.55|12.45|12.52|12.42|12.56|12.46|12.52|12.42|12
1712941500000|2024-04-12 17:05:00|12.51|12.41|12.53|12.43|12.54|12.44|12.51|12.41|21
1712941800000|2024-04-12 17:10:00|12.54|12.44|12.53|12.43|12.54|12.44|12.52|12.42|12
1712942100000|2024-04-12 17:15:00|12.52|12.42|12.51|12.41|12.54|12.44|12.51|12.41|18
1712942400000|2024-04-12 17:20:00|12.5|12.4|12.4|12.3|12.51|12.41|12.39|12.29|107
1712942700000|2024-04-12 17:25:00|12.41|12.31|12.02|11.92|12.41|12.31|11.8|11.7|290
1712943000000|2024-04-12 17:30:00|12.03|11.93|12.21|12.11|12.24|12.14|11.97|11.87|246
1712943300000|2024-04-12 17:35:00|12.22|12.12|12.15|12.05|12.23|12.13|12.08|11.98|168
1712943600000|2024-04-12 17:40:00|12.14|12.04|12.09|11.99|12.15|12.05|12.07|11.97|140
1712943900000|2024-04-12 17:45:00|12.08|11.98|12.08|11.98|12.12|12.02|12.05|11.95|121
1712944200000|2024-04-12 17:50:00|12.09|11.99|12.05|11.95|12.11|12.01|12.04|11.94|91
1712944500000|2024-04-12 17:55:00|12.04|11.94|12.03|11.93|12.06|11.96|11.99|11.89|84
1712944800000|2024-04-12 18:00:00|12.02|11.92|12.02|11.92|12.03|11.93|11.96|11.86|147
1712945100000|2024-04-12 18:05:00|12.01|11.91|12.15|12.05|12.16|12.06|11.99|11.89|95
1712945400000|2024-04-12 18:10:00|12.14|12.04|12.11|12.01|12.15|12.05|12.09|11.99|76
1712945700000|2024-04-12 18:15:00|12.1|12|12.02|11.92|12.12|12.02|12.02|11.92|75
1712946000000|2024-04-12 18:20:00|12.03|11.93|12.01|11.91|12.04|11.94|11.98|11.88|75
1712946300000|2024-04-12 18:25:00|12|11.9|11.98|11.88|12.02|11.92|11.91|11.81|97
1712946600000|2024-04-12 18:30:00|11.97|11.87|11.44|11.34|11.99|11.89|11.28|11.18|372
1712946900000|2024-04-12 18:35:00|11.43|11.33|11.02|10.92|11.43|11.33|10.34|10.24|459
1712947200000|2024-04-12 18:40:00|11.01|10.91|11.09|10.99|11.16|11.06|10.99|10.89|235
1712947500000|2024-04-12 18:45:00|11.1|11|11.07|10.97|11.19|11.09|11.02|10.92|477
1712947800000|2024-04-12 18:50:00|11.1|11|11.15|11.05|11.22|11.12|11.09|10.99|406
1712948100000|2024-04-12 18:55:00|11.16|11.06|11.12|11.02|11.21|11.11|11.08|10.98|345
1712948400000|2024-04-12 19:00:00|11.13|11.03|11.22|11.12|11.23|11.13|11.09|10.99|297
1712948700000|2024-04-12 19:05:00|11.23|11.13|11.34|11.24|11.35|11.25|11.23|11.13|295
1712949000000|2024-04-12 19:10:00|11.33|11.23|11.2|11.1|11.35|11.25|11.17|11.07|204
1712949300000|2024-04-12 19:15:00|11.22|11.12|11.22|11.12|11.24|11.14|11.13|11.03|220
1712949600000|2024-04-12 19:20:00|11.23|11.13|11.24|11.14|11.28|11.18|11.2|11.1|240
1712949900000|2024-04-12 19:25:00|11.23|11.13|11.18|11.08|11.27|11.17|11.17|11.07|235
1712950200000|2024-04-12 19:30:00|11.19|11.09|11.27|11.17|11.31|11.21|11.18|11.08|242
1712950500000|2024-04-12 19:35:00|11.26|11.16|11.19|11.09|11.27|11.17|11.16|11.06|203
1712950800000|2024-04-12 19:40:00|11.2|11.1|11.32|11.22|11.36|11.26|11.19|11.09|216
1712951100000|2024-04-12 19:45:00|11.31|11.21|11.34|11.24|11.34|11.24|11.23|11.13|273
1712951400000|2024-04-12 19:50:00|11.33|11.23|11.36|11.26|11.38|11.28|11.28|11.18|217
1712951700000|2024-04-12 19:55:00|11.37|11.27|11.38|11.28|11.43|11.33|11.36|11.26|144
1712952000000|2024-04-12 20:00:00|11.39|11.29|11.46|11.36|11.47|11.37|11.34|11.24|128
1712952300000|2024-04-12 20:05:00|11.47|11.37|11.46|11.36|11.47|11.37|11.42|11.32|96
1712952600000|2024-04-12 20:10:00|11.47|11.37|11.54|11.44|11.54|11.44|11.47|11.37|76
1712952900000|2024-04-12 20:15:00|11.53|11.43|11.55|11.45|11.58|11.48|11.52|11.42|133
1712953200000|2024-04-12 20:20:00|11.56|11.46|11.51|11.41|11.57|11.47|11.5|11.4|68
1712953500000|2024-04-12 20:25:00|11.5|11.4|11.55|11.45|11.56|11.46|11.5|11.4|68
1712953800000|2024-04-12 20:30:00|11.56|11.46|11.52|11.42|11.56|11.46|11.5|11.4|59
1712954100000|2024-04-12 20:35:00|11.53|11.43|11.52|11.42|11.53|11.43|11.5|11.4|80
1712954400000|2024-04-12 20:40:00|11.51|11.41|11.52|11.42|11.56|11.46|11.51|11.41|50
1712954700000|2024-04-12 20:45:00|11.53|11.43|11.54|11.44|11.58|11.48|11.52|11.42|58
1712955000000|2024-04-12 20:50:00|11.55|11.45|11.52|11.42|11.55|11.45|11.51|11.41|52
1712955300000|2024-04-12 20:55:00|11.51|11.41|11.53|11.43|11.54|11.44|11.51|11.41|39
1712991600000|2024-04-13 07:00:00|11.54|11.44|11.52|11.42|11.55|11.45|11.51|11.41|11
1712991900000|2024-04-13 07:05:00|11.53|11.43|11.53|11.43|11.53|11.43|11.52|11.42|3
1712992200000|2024-04-13 07:10:00|11.52|11.42|11.51|11.41|11.53|11.43|11.5|11.4|6
1712992500000|2024-04-13 07:15:00|11.5|11.4|11.47|11.37|11.51|11.41|11.46|11.36|24
1712992800000|2024-04-13 07:20:00|11.46|11.36|11.48|11.38|11.48|11.38|11.46|11.36|21
1712993100000|2024-04-13 07:25:00|11.47|11.37|11.47|11.37|11.48|11.38|11.45|11.35|15
1712993400000|2024-04-13 07:30:00|11.46|11.36|11.47|11.37|11.47|11.37|11.43|11.33|16
1712993700000|2024-04-13 07:35:00|11.48|11.38|11.47|11.37|11.49|11.39|11.47|11.37|36
1712994000000|2024-04-13 07:40:00|11.46|11.36|11.45|11.35|11.47|11.37|11.45|11.35|16
1712994300000|2024-04-13 07:45:00|11.44|11.34|11.43|11.33|11.46|11.36|11.42|11.32|24
1712994600000|2024-04-13 07:50:00|11.42|11.32|11.42|11.32|11.44|11.34|11.41|11.31|11
1712994900000|2024-04-13 07:55:00|11.43|11.33|11.43|11.33|11.43|11.33|11.42|11.32|7
1712995200000|2024-04-13 08:00:00|11.42|11.32|11.41|11.31|11.43|11.33|11.41|11.31|20
1712995500000|2024-04-13 08:05:00|11.4|11.3|11.4|11.3|11.41|11.31|11.38|11.28|13
1712995800000|2024-04-13 08:10:00|11.39|11.29|11.38|11.28|11.4|11.3|11.37|11.27|10
1712996100000|2024-04-13 08:15:00|11.39|11.29|11.39|11.29|11.4|11.3|11.38|11.28|35
1712996400000|2024-04-13 08:20:00|11.4|11.3|11.41|11.31|11.42|11.32|11.39|11.29|30
1712996700000|2024-04-13 08:25:00|11.42|11.32|11.43|11.33|11.43|11.33|11.42|11.32|4
1712997000000|2024-04-13 08:30:00|11.42|11.32|11.4|11.3|11.43|11.33|11.39|11.29|9
1712997300000|2024-04-13 08:35:00|11.39|11.29|11.42|11.32|11.43|11.33|11.39|11.29|10
1712997600000|2024-04-13 08:40:00|11.41|11.31|11.4|11.3|11.42|11.32|11.4|11.3|4
1712997900000|2024-04-13 08:45:00|11.39|11.29|11.36|11.26|11.39|11.29|11.36|11.26|4
1712998200000|2024-04-13 08:50:00|11.35|11.25|11.33|11.23|11.36|11.26|11.33|11.23|13
1712998500000|2024-04-13 08:55:00|11.34|11.24|11.34|11.24|11.35|11.25|11.33|11.23|9
1712998800000|2024-04-13 09:00:00|11.33|11.23|11.37|11.27|11.37|11.27|11.31|11.21|17
1712999100000|2024-04-13 09:05:00|11.36|11.26|11.37|11.27|11.38|11.28|11.33|11.23|24
1712999400000|2024-04-13 09:10:00|11.36|11.26|11.35|11.25|11.37|11.27|11.34|11.24|50
1712999700000|2024-04-13 09:15:00|11.36|11.26|11.37|11.27|11.37|11.27|11.35|11.25|8
1713000000000|2024-04-13 09:20:00|11.38|11.28|11.38|11.28|11.38|11.28|11.35|11.25|7
1713000300000|2024-04-13 09:25:00|11.37|11.27|11.38|11.28|11.38|11.28|11.37|11.27|4
1713000600000|2024-04-13 09:30:00|11.37|11.27|11.39|11.29|11.39|11.29|11.36|11.26|9
1713000900000|2024-04-13 09:35:00|11.4|11.3|11.4|11.3|11.42|11.32|11.38|11.28|23
1713001200000|2024-04-13 09:40:00|11.39|11.29|11.39|11.29|11.39|11.29|11.38|11.28|11
1713001500000|2024-04-13 09:45:00|11.4|11.3|11.41|11.31|11.41|11.31|11.37|11.27|20
1713001800000|2024-04-13 09:50:00|11.42|11.32|11.41|11.31|11.42|11.32|11.4|11.3|14
1713002100000|2024-04-13 09:55:00|11.4|11.3|11.4|11.3|11.4|11.3|11.4|11.3|1
1713002400000|2024-04-13 10:00:00|11.39|11.29|11.36|11.26|11.41|11.31|11.36|11.26|36
1713002700000|2024-04-13 10:05:00|11.37|11.27|11.37|11.27|11.38|11.28|11.35|11.25|19
1713003000000|2024-04-13 10:10:00|11.38|11.28|11.4|11.3|11.4|11.3|11.38|11.28|11
1713003300000|2024-04-13 10:15:00|11.41|11.31|11.39|11.29|11.41|11.31|11.38|11.28|31
1713003600000|2024-04-13 10:20:00|11.38|11.28|11.38|11.28|11.39|11.29|11.38|11.28|13
1713003900000|2024-04-13 10:25:00|11.39|11.29|11.36|11.26|11.39|11.29|11.36|11.26|8
1713004200000|2024-04-13 10:30:00|11.37|11.27|11.39|11.29|11.4|11.3|11.37|11.27|21
1713004500000|2024-04-13 10:35:00|11.4|11.3|11.4|11.3|11.42|11.32|11.39|11.29|9
1713004800000|2024-04-13 10:40:00|11.41|11.31|11.42|11.32|11.42|11.32|11.4|11.3|10
1713005100000|2024-04-13 10:45:00|11.43|11.33|11.45|11.35|11.45|11.35|11.43|11.33|3
1713005400000|2024-04-13 10:50:00|11.44|11.34|11.44|11.34|11.45|11.35|11.42|11.32|13
1713005700000|2024-04-13 10:55:00|11.45|11.35|11.46|11.36|11.48|11.38|11.44|11.34|14
1713006000000|2024-04-13 11:00:00|11.47|11.37|11.46|11.36|11.47|11.37|11.45|11.35|8
1713006300000|2024-04-13 11:05:00|11.47|11.37|11.52|11.42|11.52|11.42|11.46|11.36|12
1713006600000|2024-04-13 11:10:00|11.51|11.41|11.49|11.39|11.52|11.42|11.48|11.38|11
1713006900000|2024-04-13 11:15:00|11.5|11.4|11.5|11.4|11.51|11.41|11.49|11.39|17
1713007200000|2024-04-13 11:20:00|11.49|11.39|11.46|11.36|11.49|11.39|11.46|11.36|12
1713007500000|2024-04-13 11:25:00|11.45|11.35|11.45|11.35|11.47|11.37|11.45|11.35|13
1713007800000|2024-04-13 11:30:00|11.46|11.36|11.49|11.39|11.49|11.39|11.46|11.36|12
1713008100000|2024-04-13 11:35:00|11.5|11.4|11.49|11.39|11.5|11.4|11.47|11.37|8
1713008400000|2024-04-13 11:40:00|11.48|11.38|11.48|11.38|11.49|11.39|11.48|11.38|3
1713008700000|2024-04-13 11:45:00|11.47|11.37|11.44|11.34|11.47|11.37|11.43|11.33|16
1713009000000|2024-04-13 11:50:00|11.43|11.33|11.39|11.29|11.44|11.34|11.39|11.29|21
1713009300000|2024-04-13 11:55:00|11.4|11.3|11.4|11.3|11.41|11.31|11.39|11.29|15
1713009600000|2024-04-13 12:00:00|11.41|11.31|11.4|11.3|11.41|11.31|11.39|11.29|24
1713009900000|2024-04-13 12:05:00|11.41|11.31|11.37|11.27|11.41|11.31|11.37|11.27|25
1713010200000|2024-04-13 12:10:00|11.36|11.26|11.34|11.24|11.37|11.27|11.34|11.24|15
1713010500000|2024-04-13 12:15:00|11.35|11.25|11.33|11.23|11.35|11.25|11.33|11.23|9
1713010800000|2024-04-13 12:20:00|11.34|11.24|11.35|11.25|11.36|11.26|11.34|11.24|10
1713011100000|2024-04-13 12:25:00|11.36|11.26|11.36|11.26|11.37|11.27|11.36|11.26|7
1713011400000|2024-04-13 12:30:00|11.37|11.27|11.39|11.29|11.39|11.29|11.36|11.26|13
1713011700000|2024-04-13 12:35:00|11.4|11.3|11.45|11.35|11.52|11.42|11.4|11.3|86
1713012000000|2024-04-13 12:40:00|11.46|11.36|11.44|11.34|11.47|11.37|11.43|11.33|15
1713012300000|2024-04-13 12:45:00|11.45|11.35|11.45|11.35|11.46|11.36|11.43|11.33|15
1713012600000|2024-04-13 12:50:00|11.46|11.36|11.46|11.36|11.46|11.36|11.44|11.34|17
1713012900000|2024-04-13 12:55:00|11.47|11.37|11.45|11.35|11.48|11.38|11.45|11.35|15
1713013200000|2024-04-13 13:00:00|11.46|11.36|11.47|11.37|11.47|11.37|11.44|11.34|30
1713013500000|2024-04-13 13:05:00|11.48|11.38|11.5|11.4|11.51|11.41|11.47|11.37|33
1713013800000|2024-04-13 13:10:00|11.49|11.39|11.49|11.39|11.52|11.42|11.49|11.39|17
1713014100000|2024-04-13 13:15:00|11.5|11.4|11.5|11.4|11.51|11.41|11.49|11.39|15
1713014400000|2024-04-13 13:20:00|11.51|11.41|11.49|11.39|11.51|11.41|11.48|11.38|17
1713014700000|2024-04-13 13:25:00|11.48|11.38|11.48|11.38|11.49|11.39|11.46|11.36|9
1713015000000|2024-04-13 13:30:00|11.49|11.39|11.44|11.34|11.49|11.39|11.42|11.32|18
1713015300000|2024-04-13 13:35:00|11.43|11.33|11.44|11.34|11.45|11.35|11.43|11.33|18
1713015600000|2024-04-13 13:40:00|11.45|11.35|11.43|11.33|11.45|11.35|11.43|11.33|7
1713015900000|2024-04-13 13:45:00|11.44|11.34|11.44|11.34|11.45|11.35|11.43|11.33|7
1713016200000|2024-04-13 13:50:00|11.45|11.35|11.44|11.34|11.45|11.35|11.44|11.34|14
1713016500000|2024-04-13 13:55:00|11.45|11.35|11.45|11.35|11.45|11.35|11.44|11.34|3
1713016800000|2024-04-13 14:00:00|11.44|11.34|11.4|11.3|11.45|11.35|11.4|11.3|11
1713017100000|2024-04-13 14:05:00|11.41|11.31|11.43|11.33|11.44|11.34|11.41|11.31|11
1713017400000|2024-04-13 14:10:00|11.42|11.32|11.44|11.34|11.44|11.34|11.42|11.32|5
1713017700000|2024-04-13 14:15:00|11.45|11.35|11.43|11.33|11.45|11.35|11.43|11.33|13
1713018000000|2024-04-13 14:20:00|11.42|11.32|11.45|11.35|11.47|11.37|11.42|11.32|14
1713018300000|2024-04-13 14:25:00|11.44|11.34|11.44|11.34|11.46|11.36|11.44|11.34|15
1713018600000|2024-04-13 14:30:00|11.43|11.33|11.39|11.29|11.43|11.33|11.38|11.28|33
1713018900000|2024-04-13 14:35:00|11.38|11.28|11.36|11.26|11.39|11.29|11.36|11.26|25
1713019200000|2024-04-13 14:40:00|11.37|11.27|11.35|11.25|11.38|11.28|11.35|11.25|39
1713019500000|2024-04-13 14:45:00|11.36|11.26|11.37|11.27|11.39|11.29|11.33|11.23|22
1713019800000|2024-04-13 14:50:00|11.36|11.26|11.35|11.25|11.39|11.29|11.32|11.22|34
1713020100000|2024-04-13 14:55:00|11.36|11.26|11.36|11.26|11.37|11.27|11.35|11.25|11
1713020400000|2024-04-13 15:00:00|11.36|11.26|11.34|11.24|11.36|11.26|11.33|11.23|27
1713020700000|2024-04-13 15:05:00|11.35|11.25|11.32|11.22|11.35|11.25|11.32|11.22|48
1713021000000|2024-04-13 15:10:00|11.31|11.21|11.3|11.2|11.32|11.22|11.29|11.19|42
1713021300000|2024-04-13 15:15:00|11.31|11.21|11.35|11.25|11.35|11.25|11.31|11.21|13
1713021600000|2024-04-13 15:20:00|11.36|11.26|11.37|11.27|11.39|11.29|11.36|11.26|14
1713021900000|2024-04-13 15:25:00|11.38|11.28|11.46|11.36|11.46|11.36|11.37|11.27|51
1713022200000|2024-04-13 15:30:00|11.45|11.35|11.43|11.33|11.46|11.36|11.41|11.31|51
1713022500000|2024-04-13 15:35:00|11.42|11.32|11.43|11.33|11.44|11.34|11.41|11.31|34
1713022800000|2024-04-13 15:40:00|11.42|11.32|11.42|11.32|11.43|11.33|11.41|11.31|31
1713023100000|2024-04-13 15:45:00|11.43|11.33|11.37|11.27|11.43|11.33|11.37|11.27|9
1713023400000|2024-04-13 15:50:00|11.36|11.26|11.36|11.26|11.38|11.28|11.36|11.26|15
1713023700000|2024-04-13 15:55:00|11.35|11.25|11.34|11.24|11.36|11.26|11.33|11.23|10
1713024000000|2024-04-13 16:00:00|11.33|11.23|11.32|11.22|11.37|11.27|11.32|11.22|32
1713024300000|2024-04-13 16:05:00|11.31|11.21|11.27|11.17|11.31|11.21|11.23|11.13|127
1713024600000|2024-04-13 16:10:00|11.26|11.16|11.26|11.16|11.29|11.19|11.23|11.13|147
1713024900000|2024-04-13 16:15:00|11.27|11.17|11.28|11.18|11.29|11.19|11.25|11.15|62
1713025200000|2024-04-13 16:20:00|11.29|11.19|11.24|11.14|11.29|11.19|11.2|11.1|124
1713025500000|2024-04-13 16:25:00|11.23|11.13|11.24|11.14|11.27|11.17|11.2|11.1|88
1713025800000|2024-04-13 16:30:00|11.23|11.13|11.27|11.17|11.28|11.18|11.23|11.13|53
1713026100000|2024-04-13 16:35:00|11.26|11.16|11.25|11.15|11.27|11.17|11.23|11.13|68
1713026400000|2024-04-13 16:40:00|11.26|11.16|11.21|11.11|11.26|11.16|11.2|11.1|64
1713026700000|2024-04-13 16:45:00|11.2|11.1|11.17|11.07|11.22|11.12|11.15|11.05|98
1713027000000|2024-04-13 16:50:00|11.18|11.08|11.17|11.07|11.2|11.1|11.14|11.04|76
1713027300000|2024-04-13 16:55:00|11.16|11.06|11.14|11.04|11.17|11.07|11.11|11.01|103
1713027600000|2024-04-13 17:00:00|11.13|11.03|11.08|10.98|11.15|11.05|11.03|10.93|186
1713027900000|2024-04-13 17:05:00|11.07|10.97|11.01|10.91|11.1|11|11|10.9|201
1713028200000|2024-04-13 17:10:00|11.02|10.92|10.97|10.87|11.09|10.99|10.95|10.85|140
1713028500000|2024-04-13 17:15:00|10.98|10.88|11.01|10.91|11.05|10.95|10.91|10.81|298
1713028800000|2024-04-13 17:20:00|11|10.9|10.98|10.88|11.05|10.95|10.96|10.86|195
1713029100000|2024-04-13 17:25:00|10.99|10.89|10.89|10.79|10.99|10.89|10.83|10.73|205
1713029400000|2024-04-13 17:30:00|10.88|10.78|11.01|10.91|11.02|10.92|10.88|10.78|150
1713029700000|2024-04-13 17:35:00|11.02|10.92|10.81|10.71|11.02|10.92|10.74|10.64|273
1713030000000|2024-04-13 17:40:00|10.82|10.72|10.88|10.78|10.88|10.78|10.74|10.64|311
1713030300000|2024-04-13 17:45:00|10.89|10.79|10.94|10.84|10.94|10.84|10.79|10.69|180
1713030600000|2024-04-13 17:50:00|10.93|10.83|10.91|10.81|10.95|10.85|10.91|10.81|115
1713030900000|2024-04-13 17:55:00|10.9|10.8|10.83|10.73|10.91|10.81|10.81|10.71|118
1713031200000|2024-04-13 18:00:00|10.82|10.72|10.81|10.71|10.9|10.8|10.81|10.71|116
1713031500000|2024-04-13 18:05:00|10.8|10.7|10.76|10.66|10.85|10.75|10.72|10.62|187
1713031800000|2024-04-13 18:10:00|10.75|10.65|10.87|10.77|10.87|10.77|10.74|10.64|103
1713032100000|2024-04-13 18:15:00|10.88|10.78|10.93|10.83|10.95|10.85|10.87|10.77|128
1713032400000|2024-04-13 18:20:00|10.92|10.82|10.96|10.86|11|10.9|10.91|10.81|91
1713032700000|2024-04-13 18:25:00|10.95|10.85|10.94|10.84|10.98|10.88|10.94|10.84|36
1713033000000|2024-04-13 18:30:00|10.93|10.83|10.87|10.77|10.93|10.83|10.84|10.74|81
1713033300000|2024-04-13 18:35:00|10.86|10.76|10.87|10.77|10.92|10.82|10.85|10.75|108
1713033600000|2024-04-13 18:40:00|10.88|10.78|10.97|10.87|10.98|10.88|10.86|10.76|60
1713033900000|2024-04-13 18:45:00|10.98|10.88|10.98|10.88|11|10.9|10.95|10.85|79
1713034200000|2024-04-13 18:50:00|10.97|10.87|11.03|10.93|11.04|10.94|10.96|10.86|49
1713034500000|2024-04-13 18:55:00|11.04|10.94|11.08|10.98|11.08|10.98|11.02|10.92|51
1713034800000|2024-04-13 19:00:00|11.09|10.99|11.02|10.92|11.1|11|11.02|10.92|48
1713035100000|2024-04-13 19:05:00|11.01|10.91|10.99|10.89|11.03|10.93|10.99|10.89|67
1713035400000|2024-04-13 19:10:00|11|10.9|10.96|10.86|11|10.9|10.96|10.86|41
1713035700000|2024-04-13 19:15:00|10.95|10.85|10.93|10.83|10.96|10.86|10.91|10.81|65
1713036000000|2024-04-13 19:20:00|10.92|10.82|10.9|10.8|10.93|10.83|10.9|10.8|71
1713036300000|2024-04-13 19:25:00|10.91|10.81|10.9|10.8|10.92|10.82|10.88|10.78|24
1713036600000|2024-04-13 19:30:00|10.91|10.81|10.89|10.79|10.98|10.88|10.89|10.79|41
1713036900000|2024-04-13 19:35:00|10.88|10.78|10.9|10.8|10.92|10.82|10.87|10.77|39
1713037200000|2024-04-13 19:40:00|10.91|10.81|10.83|10.73|10.91|10.81|10.83|10.73|29
1713037500000|2024-04-13 19:45:00|10.84|10.74|10.72|10.62|10.84|10.74|10.72|10.62|91
1713037800000|2024-04-13 19:50:00|10.73|10.63|10.5|10.4|10.77|10.67|10.44|10.34|319
1713038100000|2024-04-13 19:55:00|10.49|10.39|10.4|10.3|10.54|10.44|10.18|10.08|424
1713038400000|2024-04-13 20:00:00|10.39|10.29|10.42|10.32|10.47|10.37|10.22|10.12|414
1713038700000|2024-04-13 20:05:00|10.43|10.33|9.48|9.38|10.47|10.37|9.23|9.13|510
1713039000000|2024-04-13 20:10:00|9.49|9.39|9.84|9.74|9.88|9.78|9.48|9.38|451
1713039300000|2024-04-13 20:15:00|9.83|9.73|9.9|9.8|9.94|9.84|9.76|9.66|395
1713039600000|2024-04-13 20:20:00|9.89|9.79|9.75|9.65|9.98|9.88|9.48|9.38|520
1713039900000|2024-04-13 20:25:00|9.74|9.64|9.67|9.57|9.78|9.68|9.53|9.43|476
1713040200000|2024-04-13 20:30:00|9.68|9.58|9.89|9.79|9.91|9.81|9.68|9.58|395
1713040500000|2024-04-13 20:35:00|9.88|9.78|9.96|9.86|10.04|9.94|9.87|9.77|360
1713040800000|2024-04-13 20:40:00|9.97|9.87|9.93|9.83|10.01|9.91|9.88|9.78|364
1713041100000|2024-04-13 20:45:00|9.92|9.82|9.74|9.64|9.94|9.84|9.71|9.61|436
1713041400000|2024-04-13 20:50:00|9.73|9.63|9.68|9.58|9.8|9.7|9.65|9.55|321
1713041700000|2024-04-13 20:55:00|9.67|9.57|9.64|9.54|9.76|9.66|9.6|9.5|297
1713042000000|2024-04-13 21:00:00|9.65|9.55|9.99|9.89|9.99|9.89|9.64|9.54|277
1713042300000|2024-04-13 21:05:00|10|9.9|9.93|9.83|10.07|9.97|9.91|9.81|273
1713042600000|2024-04-13 21:10:00|9.94|9.84|9.82|9.72|9.96|9.86|9.82|9.72|250
1713042900000|2024-04-13 21:15:00|9.81|9.71|9.89|9.79|9.9|9.8|9.79|9.69|285
1713043200000|2024-04-13 21:20:00|9.9|9.8|9.81|9.71|9.91|9.81|9.79|9.69|117
1713043500000|2024-04-13 21:25:00|9.8|9.7|9.57|9.47|9.81|9.71|9.57|9.47|106
1713043800000|2024-04-13 21:30:00|9.56|9.46|9.75|9.65|9.79|9.69|9.56|9.46|162
1713044100000|2024-04-13 21:35:00|9.76|9.66|9.76|9.66|9.8|9.7|9.75|9.65|101
1713044400000|2024-04-13 21:40:00|9.77|9.67|9.87|9.77|9.88|9.78|9.75|9.65|49
1713044700000|2024-04-13 21:45:00|9.88|9.78|9.96|9.86|9.96|9.86|9.88|9.78|29
1713045000000|2024-04-13 21:50:00|9.97|9.87|10.01|9.91|10.02|9.92|9.95|9.85|35
1713045300000|2024-04-13 21:55:00|10.02|9.92|10.16|10.06|10.16|10.06|10.01|9.91|105
1713045600000|2024-04-13 22:00:00|10.15|10.05|10.04|9.94|10.15|10.05|9.99|9.89|184
1713045900000|2024-04-13 22:05:00|10.03|9.93|10.04|9.94|10.05|9.95|9.98|9.88|112
1713046200000|2024-04-13 22:10:00|10.03|9.93|10.07|9.97|10.07|9.97|10.03|9.93|127
1713046500000|2024-04-13 22:15:00|10.06|9.96|10.16|10.06|10.18|10.08|10.06|9.96|129
1713046800000|2024-04-13 22:20:00|10.15|10.05|10.28|10.18|10.29|10.19|10.15|10.05|162
1713047100000|2024-04-13 22:25:00|10.29|10.19|10.31|10.21|10.32|10.22|10.23|10.13|191
1713047400000|2024-04-13 22:30:00|10.3|10.2|10.31|10.21|10.38|10.28|10.27|10.17|230
1713047700000|2024-04-13 22:35:00|10.3|10.2|10.34|10.24|10.38|10.28|10.26|10.16|209
1713048000000|2024-04-13 22:40:00|10.35|10.25|10.43|10.33|10.45|10.35|10.29|10.19|169
1713048300000|2024-04-13 22:45:00|10.42|10.32|10.33|10.23|10.42|10.32|10.3|10.2|246
1713048600000|2024-04-13 22:50:00|10.32|10.22|10.4|10.3|10.43|10.33|10.31|10.21|131
1713048900000|2024-04-13 22:55:00|10.41|10.31|10.43|10.33|10.47|10.37|10.39|10.29|121
1713049200000|2024-04-13 23:00:00|10.44|10.34|10.46|10.36|10.47|10.37|10.42|10.32|139
1713049500000|2024-04-13 23:05:00|10.47|10.37|10.49|10.39|10.5|10.4|10.42|10.32|247
1713049800000|2024-04-13 23:10:00|10.48|10.38|10.54|10.44|10.55|10.45|10.47|10.37|133
1713050100000|2024-04-13 23:15:00|10.53|10.43|10.49|10.39|10.53|10.43|10.43|10.33|185
1713050400000|2024-04-13 23:20:00|10.5|10.4|10.53|10.43|10.56|10.46|10.49|10.39|163
1713050700000|2024-04-13 23:25:00|10.52|10.42|10.54|10.44|10.58|10.48|10.51|10.41|106
1713051000000|2024-04-13 23:30:00|10.55|10.45|10.61|10.51|10.65|10.55|10.54|10.44|167
1713051300000|2024-04-13 23:35:00|10.6|10.5|10.66|10.56|10.68|10.58|10.6|10.5|197
1713051600000|2024-04-13 23:40:00|10.65|10.55|10.65|10.55|10.69|10.59|10.64|10.54|69
1713051900000|2024-04-13 23:45:00|10.64|10.54|10.64|10.54|10.7|10.6|10.63|10.53|107
1713052200000|2024-04-13 23:50:00|10.65|10.55|10.64|10.54|10.67|10.57|10.63|10.53|72
1713052500000|2024-04-13 23:55:00|10.65|10.55|10.59|10.49|10.65|10.55|10.57|10.47|97
1713052800000|2024-04-14 00:00:00|10.58|10.48|10.58|10.48|10.6|10.5|10.55|10.45|87
1713053100000|2024-04-14 00:05:00|10.57|10.47|10.61|10.51|10.63|10.53|10.54|10.44|111
1713053400000|2024-04-14 00:10:00|10.62|10.52|10.55|10.45|10.62|10.52|10.55|10.45|106
1713053700000|2024-04-14 00:15:00|10.56|10.46|10.49|10.39|10.57|10.47|10.48|10.38|94
1713054000000|2024-04-14 00:20:00|10.48|10.38|10.35|10.25|10.48|10.38|10.32|10.22|206
1713054300000|2024-04-14 00:25:00|10.34|10.24|10.42|10.32|10.49|10.39|10.25|10.15|340
1713054600000|2024-04-14 00:30:00|10.41|10.31|10.47|10.37|10.51|10.41|10.4|10.3|203
1713054900000|2024-04-14 00:35:00|10.48|10.38|10.45|10.35|10.48|10.38|10.39|10.29|152
1713055200000|2024-04-14 00:40:00|10.46|10.36|10.49|10.39|10.52|10.42|10.41|10.31|110
1713055500000|2024-04-14 00:45:00|10.5|10.4|10.49|10.39|10.54|10.44|10.49|10.39|116
1713055800000|2024-04-14 00:50:00|10.48|10.38|10.43|10.33|10.48|10.38|10.4|10.3|108
1713056100000|2024-04-14 00:55:00|10.42|10.32|10.42|10.32|10.44|10.34|10.39|10.29|87
1713056400000|2024-04-14 01:00:00|10.43|10.33|10.46|10.36|10.46|10.36|10.38|10.28|92
1713056700000|2024-04-14 01:05:00|10.45|10.35|10.35|10.25|10.46|10.36|10.31|10.21|163
1713057000000|2024-04-14 01:10:00|10.34|10.24|10.32|10.22|10.36|10.26|10.28|10.18|191
1713057300000|2024-04-14 01:15:00|10.31|10.21|10.36|10.26|10.41|10.31|10.3|10.2|162
1713057600000|2024-04-14 01:20:00|10.37|10.27|10.46|10.36|10.49|10.39|10.36|10.26|178
1713057900000|2024-04-14 01:25:00|10.47|10.37|10.47|10.37|10.5|10.4|10.45|10.35|79
1713058200000|2024-04-14 01:30:00|10.48|10.38|10.53|10.43|10.55|10.45|10.47|10.37|86
1713058500000|2024-04-14 01:35:00|10.54|10.44|10.53|10.43|10.55|10.45|10.51|10.41|104
1713058800000|2024-04-14 01:40:00|10.54|10.44|10.54|10.44|10.57|10.47|10.49|10.39|117
1713059100000|2024-04-14 01:45:00|10.55|10.45|10.47|10.37|10.55|10.45|10.47|10.37|59
1713059400000|2024-04-14 01:50:00|10.48|10.38|10.56|10.46|10.56|10.46|10.46|10.36|77
1713059700000|2024-04-14 01:55:00|10.57|10.47|10.54|10.44|10.58|10.48|10.52|10.42|52
1713060000000|2024-04-14 02:00:00|10.53|10.43|10.55|10.45|10.58|10.48|10.52|10.42|87
1713060300000|2024-04-14 02:05:00|10.54|10.44|10.51|10.41|10.58|10.48|10.51|10.41|90
1713060600000|2024-04-14 02:10:00|10.5|10.4|10.49|10.39|10.51|10.41|10.48|10.38|58
1713060900000|2024-04-14 02:15:00|10.5|10.4|10.46|10.36|10.5|10.4|10.46|10.36|85
1713061200000|2024-04-14 02:20:00|10.45|10.35|10.46|10.36|10.47|10.37|10.45|10.35|54
1713061500000|2024-04-14 02:25:00|10.45|10.35|10.46|10.36|10.5|10.4|10.44|10.34|70
1713061800000|2024-04-14 02:30:00|10.47|10.37|10.46|10.36|10.47|10.37|10.42|10.32|72
1713062100000|2024-04-14 02:35:00|10.47|10.37|10.45|10.35|10.48|10.38|10.44|10.34|37
1713062400000|2024-04-14 02:40:00|10.44|10.34|10.41|10.31|10.45|10.35|10.4|10.3|100
1713062700000|2024-04-14 02:45:00|10.42|10.32|10.47|10.37|10.5|10.4|10.39|10.29|98
1713063000000|2024-04-14 02:50:00|10.46|10.36|10.5|10.4|10.5|10.4|10.46|10.36|67
1713063300000|2024-04-14 02:55:00|10.49|10.39|10.47|10.37|10.5|10.4|10.46|10.36|65
1713063600000|2024-04-14 03:00:00|10.46|10.36|10.39|10.29|10.47|10.37|10.38|10.28|130
1713063900000|2024-04-14 03:05:00|10.38|10.28|10.34|10.24|10.38|10.28|10.33|10.23|87
1713064200000|2024-04-14 03:10:00|10.33|10.23|10.24|10.14|10.34|10.24|10.23|10.13|82
1713064500000|2024-04-14 03:15:00|10.23|10.13|10.4|10.3|10.41|10.31|10.23|10.13|92
1713064800000|2024-04-14 03:20:00|10.39|10.29|10.42|10.32|10.46|10.36|10.38|10.28|114
1713065100000|2024-04-14 03:25:00|10.41|10.31|10.37|10.27|10.43|10.33|10.33|10.23|85
1713065400000|2024-04-14 03:30:00|10.36|10.26|10.37|10.27|10.42|10.32|10.34|10.24|72
1713065700000|2024-04-14 03:35:00|10.38|10.28|10.45|10.35|10.46|10.36|10.36|10.26|106
1713066000000|2024-04-14 03:40:00|10.44|10.34|10.45|10.35|10.48|10.38|10.43|10.33|74
1713066300000|2024-04-14 03:45:00|10.46|10.36|10.39|10.29|10.46|10.36|10.39|10.29|64
1713066600000|2024-04-14 03:50:00|10.4|10.3|10.33|10.23|10.41|10.31|10.33|10.23|40
1713066900000|2024-04-14 03:55:00|10.32|10.22|10.43|10.33|10.45|10.35|10.32|10.22|68
1713067200000|2024-04-14 04:00:00|10.44|10.34|10.38|10.28|10.44|10.34|10.37|10.27|85
1713067500000|2024-04-14 04:05:00|10.39|10.29|10.4|10.3|10.44|10.34|10.38|10.28|48
1713067800000|2024-04-14 04:10:00|10.41|10.31|10.47|10.37|10.48|10.38|10.41|10.31|65
1713068100000|2024-04-14 04:15:00|10.46|10.36|10.55|10.45|10.55|10.45|10.46|10.36|82
1713068400000|2024-04-14 04:20:00|10.54|10.44|10.62|10.52|10.62|10.52|10.53|10.43|61
1713068700000|2024-04-14 04:25:00|10.63|10.53|10.67|10.57|10.67|10.57|10.62|10.52|89
1713069000000|2024-04-14 04:30:00|10.66|10.56|10.59|10.49|10.67|10.57|10.58|10.48|46
1713069300000|2024-04-14 04:35:00|10.58|10.48|10.61|10.51|10.68|10.58|10.58|10.48|48
1713069600000|2024-04-14 04:40:00|10.62|10.52|10.66|10.56|10.67|10.57|10.61|10.51|52
1713069900000|2024-04-14 04:45:00|10.67|10.57|10.67|10.57|10.68|10.58|10.62|10.52|51
1713070200000|2024-04-14 04:50:00|10.66|10.56|10.67|10.57|10.67|10.57|10.65|10.55|42
1713070500000|2024-04-14 04:55:00|10.68|10.58|10.65|10.55|10.69|10.59|10.65|10.55|46
1713070800000|2024-04-14 05:00:00|10.66|10.56|10.68|10.58|10.68|10.58|10.62|10.52|55
1713071100000|2024-04-14 05:05:00|10.67|10.57|10.73|10.63|10.74|10.64|10.67|10.57|57
1713071400000|2024-04-14 05:10:00|10.74|10.64|10.75|10.65|10.76|10.66|10.71|10.61|32
1713071700000|2024-04-14 05:15:00|10.74|10.64|10.67|10.57|10.74|10.64|10.66|10.56|42
1713072000000|2024-04-14 05:20:00|10.66|10.56|10.7|10.6|10.7|10.6|10.66|10.56|43
1713072300000|2024-04-14 05:25:00|10.71|10.61|10.76|10.66|10.76|10.66|10.71|10.61|20
1713072600000|2024-04-14 05:30:00|10.75|10.65|10.8|10.7|10.8|10.7|10.73|10.63|40
1713072900000|2024-04-14 05:35:00|10.81|10.71|10.84|10.74|10.85|10.75|10.81|10.71|90
1713073200000|2024-04-14 05:40:00|10.85|10.75|10.85|10.75|10.88|10.78|10.83|10.73|49
1713073500000|2024-04-14 05:45:00|10.84|10.74|10.79|10.69|10.84|10.74|10.77|10.67|54
1713073800000|2024-04-14 05:50:00|10.8|10.7|10.84|10.74|10.87|10.77|10.79|10.69|41
1713074100000|2024-04-14 05:55:00|10.83|10.73|10.84|10.74|10.85|10.75|10.81|10.71|38
1713074400000|2024-04-14 06:00:00|10.83|10.73|10.78|10.68|10.85|10.75|10.77|10.67|34
1713074700000|2024-04-14 06:05:00|10.77|10.67|10.77|10.67|10.81|10.71|10.77|10.67|25
1713075000000|2024-04-14 06:10:00|10.78|10.68|10.81|10.71|10.82|10.72|10.75|10.65|32
1713075300000|2024-04-14 06:15:00|10.8|10.7|10.82|10.72|10.82|10.72|10.78|10.68|39
1713075600000|2024-04-14 06:20:00|10.83|10.73|10.88|10.78|10.88|10.78|10.81|10.71|54
1713075900000|2024-04-14 06:25:00|10.87|10.77|10.89|10.79|10.89|10.79|10.86|10.76|59
1713076200000|2024-04-14 06:30:00|10.88|10.78|10.87|10.77|10.89|10.79|10.85|10.75|58
1713076500000|2024-04-14 06:35:00|10.86|10.76|10.91|10.81|10.93|10.83|10.86|10.76|62
1713076800000|2024-04-14 06:40:00|10.92|10.82|10.95|10.85|10.95|10.85|10.91|10.81|26
1713077100000|2024-04-14 06:45:00|10.94|10.84|10.94|10.84|10.95|10.85|10.92|10.82|29
1713077400000|2024-04-14 06:50:00|10.93|10.83|10.9|10.8|10.93|10.83|10.89|10.79|32
1713077700000|2024-04-14 06:55:00|10.91|10.81|10.92|10.82|10.93|10.83|10.91|10.81|30
1713078000000|2024-04-14 07:00:00|10.93|10.83|10.93|10.83|10.97|10.87|10.9|10.8|59
1713078300000|2024-04-14 07:05:00|10.94|10.84|10.93|10.83|10.95|10.85|10.91|10.81|42
1713078600000|2024-04-14 07:10:00|10.92|10.82|10.91|10.81|10.95|10.85|10.91|10.81|22
1713078900000|2024-04-14 07:15:00|10.92|10.82|10.97|10.87|10.97|10.87|10.91|10.81|32
1713079200000|2024-04-14 07:20:00|10.96|10.86|10.95|10.85|10.96|10.86|10.94|10.84|16
1713079500000|2024-04-14 07:25:00|10.96|10.86|10.95|10.85|10.97|10.87|10.94|10.84|16
1713079800000|2024-04-14 07:30:00|10.96|10.86|10.99|10.89|10.99|10.89|10.95|10.85|18
1713080100000|2024-04-14 07:35:00|11|10.9|11.03|10.93|11.04|10.94|10.99|10.89|28
1713080400000|2024-04-14 07:40:00|11.04|10.94|11.04|10.94|11.06|10.96|11.02|10.92|47
1713080700000|2024-04-14 07:45:00|11.05|10.95|11.03|10.93|11.07|10.97|11.02|10.92|41
1713081000000|2024-04-14 07:50:00|11.04|10.94|11.04|10.94|11.05|10.95|10.99|10.89|57
1713081300000|2024-04-14 07:55:00|11.05|10.95|11.07|10.97|11.07|10.97|11.04|10.94|19
1713081600000|2024-04-14 08:00:00|11.06|10.96|11.03|10.93|11.06|10.96|11|10.9|44
1713081900000|2024-04-14 08:05:00|11.04|10.94|11.08|10.98|11.11|11.01|11.04|10.94|53
1713082200000|2024-04-14 08:10:00|11.09|10.99|11.11|11.01|11.12|11.02|11.07|10.97|45
1713082500000|2024-04-14 08:15:00|11.12|11.02|11.09|10.99|11.12|11.02|11.07|10.97|40
1713082800000|2024-04-14 08:20:00|11.08|10.98|11.09|10.99|11.1|11|11.06|10.96|34
1713083100000|2024-04-14 08:25:00|11.1|11|11.15|11.05|11.15|11.05|11.09|10.99|30
1713083400000|2024-04-14 08:30:00|11.14|11.04|11.16|11.06|11.17|11.07|11.12|11.02|41
1713083700000|2024-04-14 08:35:00|11.15|11.05|11.2|11.1|11.2|11.1|11.13|11.03|30
1713084000000|2024-04-14 08:40:00|11.19|11.09|11.14|11.04|11.19|11.09|11.13|11.03|18
1713084300000|2024-04-14 08:45:00|11.13|11.03|11.11|11.01|11.13|11.03|11.09|10.99|23
1713084600000|2024-04-14 08:50:00|11.1|11|11.07|10.97|11.11|11.01|11.06|10.96|32
1713084900000|2024-04-14 08:55:00|11.08|10.98|11.11|11.01|11.12|11.02|11.06|10.96|30
1713085200000|2024-04-14 09:00:00|11.12|11.02|11.14|11.04|11.16|11.06|11.11|11.01|25
1713085500000|2024-04-14 09:05:00|11.15|11.05|11.14|11.04|11.2|11.1|11.12|11.02|42
1713085800000|2024-04-14 09:10:00|11.13|11.03|11.1|11|11.13|11.03|11.09|10.99|48
1713086100000|2024-04-14 09:15:00|11.11|11.01|11.12|11.02|11.16|11.06|11.07|10.97|36
1713086400000|2024-04-14 09:20:00|11.11|11.01|11.12|11.02|11.15|11.05|11.1|11|42
1713086700000|2024-04-14 09:25:00|11.11|11.01|11.11|11.01|11.12|11.02|11.08|10.98|31
1713087000000|2024-04-14 09:30:00|11.12|11.02|11.08|10.98|11.13|11.03|11.04|10.94|43
1713087300000|2024-04-14 09:35:00|11.09|10.99|11.01|10.91|11.09|10.99|11.01|10.91|49
1713087600000|2024-04-14 09:40:00|11.02|10.92|11.02|10.92|11.05|10.95|10.99|10.89|41
1713087900000|2024-04-14 09:45:00|11.03|10.93|11.09|10.99|11.09|10.99|11.03|10.93|57
1713088200000|2024-04-14 09:50:00|11.08|10.98|11.05|10.95|11.11|11.01|11.03|10.93|58
1713088500000|2024-04-14 09:55:00|11.04|10.94|11.06|10.96|11.06|10.96|11.01|10.91|31
1713088800000|2024-04-14 10:00:00|11.05|10.95|11.1|11|11.1|11|11.05|10.95|30
1713089100000|2024-04-14 10:05:00|11.11|11.01|11.1|11|11.11|11.01|11.07|10.97|22
1713089400000|2024-04-14 10:10:00|11.11|11.01|11.09|10.99|11.12|11.02|11.09|10.99|21
1713089700000|2024-04-14 10:15:00|11.1|11|11.04|10.94|11.1|11|11.04|10.94|43
1713090000000|2024-04-14 10:20:00|11.05|10.95|11.03|10.93|11.05|10.95|11.03|10.93|33
1713090300000|2024-04-14 10:25:00|11.04|10.94|11.04|10.94|11.06|10.96|11.02|10.92|25
1713090600000|2024-04-14 10:30:00|11.05|10.95|11.04|10.94|11.07|10.97|11.03|10.93|46
1713090900000|2024-04-14 10:35:00|11.05|10.95|11.04|10.94|11.07|10.97|11.03|10.93|46
1713091200000|2024-04-14 10:40:00|11.03|10.93|11.01|10.91|11.04|10.94|11.01|10.91|55
1713091500000|2024-04-14 10:45:00|11.02|10.92|10.98|10.88|11.03|10.93|10.96|10.86|27
1713091800000|2024-04-14 10:50:00|10.99|10.89|10.96|10.86|10.99|10.89|10.96|10.86|46
1713092100000|2024-04-14 10:55:00|10.97|10.87|10.97|10.87|10.97|10.87|10.96|10.86|17
1713092400000|2024-04-14 11:00:00|10.98|10.88|10.92|10.82|11.01|10.91|10.9|10.8|33
1713092700000|2024-04-14 11:05:00|10.91|10.81|10.89|10.79|10.94|10.84|10.89|10.79|35
1713093000000|2024-04-14 11:10:00|10.88|10.78|10.86|10.76|10.89|10.79|10.86|10.76|17
1713093300000|2024-04-14 11:15:00|10.87|10.77|10.85|10.75|10.87|10.77|10.82|10.72|55
1713093600000|2024-04-14 11:20:00|10.84|10.74|10.82|10.72|10.86|10.76|10.81|10.71|55
1713093900000|2024-04-14 11:25:00|10.83|10.73|10.83|10.73|10.84|10.74|10.79|10.69|29
1713094200000|2024-04-14 11:30:00|10.84|10.74|10.83|10.73|10.85|10.75|10.79|10.69|48
1713094500000|2024-04-14 11:35:00|10.84|10.74|10.81|10.71|10.85|10.75|10.8|10.7|62
1713094800000|2024-04-14 11:40:00|10.8|10.7|10.77|10.67|10.81|10.71|10.76|10.66|72
1713095100000|2024-04-14 11:45:00|10.76|10.66|10.82|10.72|10.83|10.73|10.76|10.66|109
1713095400000|2024-04-14 11:50:00|10.83|10.73|10.78|10.68|10.83|10.73|10.76|10.66|96
1713095700000|2024-04-14 11:55:00|10.79|10.69|10.8|10.7|10.81|10.71|10.77|10.67|98
1713096000000|2024-04-14 12:00:00|10.79|10.69|10.87|10.77|10.88|10.78|10.79|10.69|111
1713096300000|2024-04-14 12:05:00|10.88|10.78|10.86|10.76|10.9|10.8|10.85|10.75|89
1713096600000|2024-04-14 12:10:00|10.85|10.75|10.81|10.71|10.85|10.75|10.79|10.69|85
1713096900000|2024-04-14 12:15:00|10.82|10.72|10.86|10.76|10.89|10.79|10.82|10.72|115
1713097200000|2024-04-14 12:20:00|10.85|10.75|10.83|10.73|10.88|10.78|10.81|10.71|87
1713097500000|2024-04-14 12:25:00|10.82|10.72|10.83|10.73|10.84|10.74|10.81|10.71|26
1713097800000|2024-04-14 12:30:00|10.82|10.72|10.84|10.74|10.87|10.77|10.8|10.7|95
1713098100000|2024-04-14 12:35:00|10.83|10.73|10.87|10.77|10.89|10.79|10.83|10.73|143
1713098400000|2024-04-14 12:40:00|10.86|10.76|10.9|10.8|10.9|10.8|10.86|10.76|75
1713098700000|2024-04-14 12:45:00|10.89|10.79|10.99|10.89|11.01|10.91|10.89|10.79|155
1713099000000|2024-04-14 12:50:00|10.98|10.88|10.95|10.85|10.99|10.89|10.94|10.84|58
1713099300000|2024-04-14 12:55:00|10.94|10.84|10.91|10.81|10.94|10.84|10.88|10.78|36
1713099600000|2024-04-14 13:00:00|10.92|10.82|10.88|10.78|10.94|10.84|10.85|10.75|75
1713099900000|2024-04-14 13:05:00|10.87|10.77|10.91|10.81|10.95|10.85|10.87|10.77|79
1713100200000|2024-04-14 13:10:00|10.9|10.8|10.94|10.84|10.94|10.84|10.9|10.8|77
1713100500000|2024-04-14 13:15:00|10.95|10.85|10.89|10.79|10.98|10.88|10.88|10.78|79
1713100800000|2024-04-14 13:20:00|10.9|10.8|10.88|10.78|10.94|10.84|10.87|10.77|79
1713101100000|2024-04-14 13:25:00|10.89|10.79|10.9|10.8|10.91|10.81|10.87|10.77|70
1713101400000|2024-04-14 13:30:00|10.91|10.81|10.84|10.74|10.92|10.82|10.83|10.73|74
1713101700000|2024-04-14 13:35:00|10.83|10.73|10.8|10.7|10.85|10.75|10.8|10.7|90
1713102000000|2024-04-14 13:40:00|10.81|10.71|10.78|10.68|10.81|10.71|10.77|10.67|56
1713102300000|2024-04-14 13:45:00|10.77|10.67|10.76|10.66|10.82|10.72|10.75|10.65|78
1713102600000|2024-04-14 13:50:00|10.77|10.67|10.78|10.68|10.78|10.68|10.76|10.66|84
1713102900000|2024-04-14 13:55:00|10.79|10.69|10.77|10.67|10.8|10.7|10.76|10.66|99
1713103200000|2024-04-14 14:00:00|10.76|10.66|10.7|10.6|10.78|10.68|10.7|10.6|93
1713103500000|2024-04-14 14:05:00|10.71|10.61|10.7|10.6|10.73|10.63|10.67|10.57|180
1713103800000|2024-04-14 14:10:00|10.69|10.59|10.68|10.58|10.73|10.63|10.67|10.57|150
1713104100000|2024-04-14 14:15:00|10.69|10.59|10.67|10.57|10.73|10.63|10.67|10.57|39
1713104400000|2024-04-14 14:20:00|10.66|10.56|10.72|10.62|10.74|10.64|10.65|10.55|151
1713104700000|2024-04-14 14:25:00|10.71|10.61|10.75|10.65|10.75|10.65|10.67|10.57|89
1713105000000|2024-04-14 14:30:00|10.76|10.66|10.76|10.66|10.82|10.72|10.76|10.66|93
1713105300000|2024-04-14 14:35:00|10.77|10.67|10.8|10.7|10.8|10.7|10.72|10.62|126
1713105600000|2024-04-14 14:40:00|10.81|10.71|10.88|10.78|10.92|10.82|10.81|10.71|120
1713105900000|2024-04-14 14:45:00|10.89|10.79|10.82|10.72|10.91|10.81|10.81|10.71|118
1713106200000|2024-04-14 14:50:00|10.81|10.71|10.79|10.69|10.85|10.75|10.77|10.67|89
1713106500000|2024-04-14 14:55:00|10.78|10.68|10.8|10.7|10.82|10.72|10.78|10.68|27
1713106800000|2024-04-14 15:00:00|10.79|10.69|10.85|10.75|10.87|10.77|10.79|10.69|83
1713107100000|2024-04-14 15:05:00|10.86|10.76|10.82|10.72|10.87|10.77|10.81|10.71|25
1713107400000|2024-04-14 15:10:00|10.81|10.71|10.79|10.69|10.85|10.75|10.76|10.66|49
1713107700000|2024-04-14 15:15:00|10.78|10.68|10.81|10.71|10.84|10.74|10.78|10.68|58
1713108000000|2024-04-14 15:20:00|10.8|10.7|10.82|10.72|10.83|10.73|10.78|10.68|47
1713108300000|2024-04-14 15:25:00|10.83|10.73|10.91|10.81|10.93|10.83|10.83|10.73|83
1713108600000|2024-04-14 15:30:00|10.9|10.8|10.84|10.74|10.94|10.84|10.84|10.74|63
1713108900000|2024-04-14 15:35:00|10.83|10.73|10.81|10.71|10.85|10.75|10.81|10.71|43
1713109200000|2024-04-14 15:40:00|10.8|10.7|10.81|10.71|10.82|10.72|10.79|10.69|20
1713109500000|2024-04-14 15:45:00|10.8|10.7|10.74|10.64|10.85|10.75|10.73|10.63|54
1713109800000|2024-04-14 15:50:00|10.73|10.63|10.74|10.64|10.76|10.66|10.71|10.61|60
1713110100000|2024-04-14 15:55:00|10.73|10.63|10.78|10.68|10.8|10.7|10.73|10.63|20
1713110400000|2024-04-14 16:00:00|10.77|10.67|10.83|10.73|10.86|10.76|10.75|10.65|79
1713110700000|2024-04-14 16:05:00|10.84|10.74|10.85|10.75|10.87|10.77|10.83|10.73|86
1713111000000|2024-04-14 16:10:00|10.84|10.74|10.84|10.74|10.86|10.76|10.83|10.73|65
1713111300000|2024-04-14 16:15:00|10.85|10.75|10.9|10.8|10.91|10.81|10.84|10.74|118
1713111600000|2024-04-14 16:20:00|10.91|10.81|10.94|10.84|10.95|10.85|10.89|10.79|104
1713111900000|2024-04-14 16:25:00|10.93|10.83|10.98|10.88|10.99|10.89|10.93|10.83|112
1713112200000|2024-04-14 16:30:00|10.97|10.87|10.98|10.88|11.02|10.92|10.95|10.85|106
1713112500000|2024-04-14 16:35:00|10.97|10.87|10.97|10.87|11.02|10.92|10.97|10.87|71
1713112800000|2024-04-14 16:40:00|10.96|10.86|10.92|10.82|10.97|10.87|10.92|10.82|57
1713113100000|2024-04-14 16:45:00|10.93|10.83|10.89|10.79|10.95|10.85|10.87|10.77|39
1713113400000|2024-04-14 16:50:00|10.9|10.8|10.88|10.78|10.9|10.8|10.86|10.76|67
1713113700000|2024-04-14 16:55:00|10.87|10.77|10.86|10.76|10.89|10.79|10.85|10.75|38
1713114000000|2024-04-14 17:00:00|10.85|10.75|10.89|10.79|10.89|10.79|10.85|10.75|65
1713114300000|2024-04-14 17:05:00|10.9|10.8|10.91|10.81|10.95|10.85|10.89|10.79|70
1713114600000|2024-04-14 17:10:00|10.9|10.8|10.71|10.61|10.91|10.81|10.68|10.58|183
1713114900000|2024-04-14 17:15:00|10.7|10.6|10.65|10.55|10.75|10.65|10.61|10.51|345
1713115200000|2024-04-14 17:20:00|10.66|10.56|10.53|10.43|10.66|10.56|10.49|10.39|324
1713115500000|2024-04-14 17:25:00|10.52|10.42|10.61|10.51|10.62|10.52|10.5|10.4|154
1713115800000|2024-04-14 17:30:00|10.6|10.5|10.72|10.62|10.78|10.68|10.6|10.5|198
1713116100000|2024-04-14 17:35:00|10.73|10.63|10.77|10.67|10.84|10.74|10.68|10.58|153
1713116400000|2024-04-14 17:40:00|10.76|10.66|10.77|10.67|10.84|10.74|10.75|10.65|66
1713116700000|2024-04-14 17:45:00|10.76|10.66|10.73|10.63|10.82|10.72|10.71|10.61|102
1713117000000|2024-04-14 17:50:00|10.72|10.62|10.7|10.6|10.8|10.7|10.69|10.59|73
1713117300000|2024-04-14 17:55:00|10.71|10.61|10.69|10.59|10.71|10.61|10.65|10.55|43
1713117600000|2024-04-14 18:00:00|10.68|10.58|10.68|10.58|10.77|10.67|10.65|10.55|65
1713117900000|2024-04-14 18:05:00|10.67|10.57|10.76|10.66|10.8|10.7|10.67|10.57|66
1713118200000|2024-04-14 18:10:00|10.77|10.67|10.85|10.75|10.86|10.76|10.76|10.66|63
1713118500000|2024-04-14 18:15:00|10.84|10.74|10.82|10.72|10.88|10.78|10.81|10.71|51
1713118800000|2024-04-14 18:20:00|10.81|10.71|10.81|10.71|10.83|10.73|10.76|10.66|51
1713119100000|2024-04-14 18:25:00|10.82|10.72|10.79|10.69|10.84|10.74|10.79|10.69|36
1713119400000|2024-04-14 18:30:00|10.8|10.7|10.87|10.77|10.88|10.78|10.79|10.69|52
1713119700000|2024-04-14 18:35:00|10.86|10.76|10.86|10.76|10.89|10.79|10.84|10.74|35
1713120000000|2024-04-14 18:40:00|10.85|10.75|10.85|10.75|10.86|10.76|10.83|10.73|23
1713120300000|2024-04-14 18:45:00|10.86|10.76|10.81|10.71|10.86|10.76|10.81|10.71|22
1713120600000|2024-04-14 18:50:00|10.82|10.72|10.87|10.77|10.88|10.78|10.81|10.71|30
1713120900000|2024-04-14 18:55:00|10.88|10.78|10.85|10.75|10.89|10.79|10.84|10.74|28
1713121200000|2024-04-14 19:00:00|10.86|10.76|10.8|10.7|10.88|10.78|10.79|10.69|51
1713121500000|2024-04-14 19:05:00|10.81|10.71|10.79|10.69|10.81|10.71|10.78|10.68|23
1713121800000|2024-04-14 19:10:00|10.8|10.7|10.78|10.68|10.83|10.73|10.78|10.68|23
1713122100000|2024-04-14 19:15:00|10.79|10.69|10.77|10.67|10.83|10.73|10.76|10.66|35
1713122400000|2024-04-14 19:20:00|10.76|10.66|10.75|10.65|10.77|10.67|10.74|10.64|16
1713122700000|2024-04-14 19:25:00|10.74|10.64|10.74|10.64|10.76|10.66|10.73|10.63|17
1713123000000|2024-04-14 19:30:00|10.73|10.63|10.86|10.56|10.9|10.68|10.73|10.56|35
1713123300000|2024-04-14 19:35:00|10.85|10.55|10.85|10.55|10.88|10.58|10.84|10.54|29
1713123600000|2024-04-14 19:40:00|10.86|10.56|10.87|10.57|10.88|10.58|10.85|10.55|16
1713123900000|2024-04-14 19:45:00|10.88|10.58|10.85|10.55|10.88|10.58|10.83|10.53|16
1713124200000|2024-04-14 19:50:00|10.84|10.54|10.85|10.55|10.9|10.6|10.84|10.54|24
1713124500000|2024-04-14 19:55:00|10.84|10.54|10.85|10.55|10.86|10.56|10.84|10.54|10
1713124800000|2024-04-14 20:00:00|10.84|10.54|10.9|10.6|10.92|10.62|10.84|10.54|33
1713125100000|2024-04-14 20:05:00|10.89|10.59|10.93|10.63|10.94|10.64|10.89|10.59|41
1713125400000|2024-04-14 20:10:00|10.92|10.62|10.86|10.56|10.92|10.62|10.85|10.55|45
1713125700000|2024-04-14 20:15:00|10.87|10.57|10.84|10.54|10.9|10.6|10.83|10.53|34
1713126000000|2024-04-14 20:20:00|10.83|10.53|10.81|10.51|10.85|10.55|10.79|10.49|31
1713126300000|2024-04-14 20:25:00|10.8|10.5|10.82|10.52|10.84|10.54|10.8|10.5|31
1713126600000|2024-04-14 20:30:00|10.81|10.51|10.84|10.54|10.87|10.57|10.81|10.51|52
1713126900000|2024-04-14 20:35:00|10.83|10.53|10.82|10.52|10.86|10.56|10.8|10.5|30
1713127200000|2024-04-14 20:40:00|10.81|10.51|10.82|10.52|10.83|10.53|10.81|10.51|18
1713127500000|2024-04-14 20:45:00|10.81|10.51|10.65|10.55|10.81|10.56|10.64|10.45|38
1713127800000|2024-04-14 20:50:00|10.66|10.56|10.64|10.54|10.66|10.56|10.62|10.52|31
1713128100000|2024-04-14 20:55:00|10.65|10.55|10.67|10.57|10.67|10.57|10.65|10.55|7
1713128400000|2024-04-14 21:00:00|10.66|10.56|10.67|10.57|10.68|10.58|10.65|10.55|34
1713128700000|2024-04-14 21:05:00|10.66|10.56|10.69|10.59|10.69|10.59|10.65|10.55|36
1713129000000|2024-04-14 21:10:00|10.7|10.6|10.68|10.58|10.71|10.61|10.68|10.58|41
1713129300000|2024-04-14 21:15:00|10.67|10.57|10.64|10.54|10.72|10.62|10.63|10.53|46
1713129600000|2024-04-14 21:20:00|10.63|10.53|10.63|10.53|10.64|10.54|10.61|10.51|53
1713129900000|2024-04-14 21:25:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|2
1713130200000|2024-04-14 21:30:00|10.66|10.56|10.67|10.57|10.67|10.57|10.65|10.55|22
1713130500000|2024-04-14 21:35:00|10.66|10.56|10.65|10.55|10.67|10.57|10.65|10.55|6
1713130800000|2024-04-14 21:40:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1713131400000|2024-04-14 21:50:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|10
1713131700000|2024-04-14 21:55:00|10.67|10.57|10.7|10.6|10.71|10.61|10.66|10.56|24
1713132000000|2024-04-14 22:00:00|10.71|10.61|10.84|10.74|10.84|10.74|10.71|10.61|124
1713132300000|2024-04-14 22:05:00|10.85|10.75|10.99|10.89|10.99|10.89|10.85|10.75|83
1713132600000|2024-04-14 22:10:00|11|10.9|10.99|10.89|11|10.9|10.93|10.83|104
1713132900000|2024-04-14 22:15:00|10.98|10.88|10.96|10.86|11.01|10.91|10.96|10.86|37
1713133200000|2024-04-14 22:20:00|10.95|10.85|11|10.9|11|10.9|10.93|10.83|58
1713133500000|2024-04-14 22:25:00|11.01|10.91|11.02|10.92|11.02|10.92|11|10.9|50
1713133800000|2024-04-14 22:30:00|11.01|10.91|11|10.9|11.02|10.92|10.97|10.87|46
1713134100000|2024-04-14 22:35:00|10.99|10.89|11.06|10.96|11.06|10.96|10.99|10.89|90
1713134400000|2024-04-14 22:40:00|11.05|10.95|11.05|10.95|11.05|10.95|11.02|10.92|122
1713134700000|2024-04-14 22:45:00|11.04|10.94|11.04|10.94|11.07|10.97|11.03|10.93|109
1713135000000|2024-04-14 22:50:00|11.05|10.95|11.11|11.01|11.11|11.01|11.04|10.94|21
1713135300000|2024-04-14 22:55:00|11.12|11.02|11.11|11.01|11.12|11.02|11.11|11.01|24
1713135600000|2024-04-14 23:00:00|11.1|11|11.08|10.98|11.11|11.01|11.06|10.96|53
1713135900000|2024-04-14 23:05:00|11.09|10.99|11.08|10.98|11.09|10.99|11.06|10.96|38
1713136200000|2024-04-14 23:10:00|11.09|10.99|11.12|11.02|11.13|11.03|11.09|10.99|56
1713136500000|2024-04-14 23:15:00|11.11|11.01|11.11|11.01|11.12|11.02|11.08|10.98|133
1713136800000|2024-04-14 23:20:00|11.12|11.02|11.15|11.05|11.17|11.07|11.11|11.01|152
1713137100000|2024-04-14 23:25:00|11.14|11.04|11.16|11.06|11.17|11.07|11.14|11.04|71
1713137400000|2024-04-14 23:30:00|11.15|11.05|11.13|11.03|11.16|11.06|11.13|11.03|41
1713137700000|2024-04-14 23:35:00|11.14|11.04|11.13|11.03|11.16|11.06|11.13|11.03|24
1713138000000|2024-04-14 23:40:00|11.12|11.02|11.16|11.06|11.16|11.06|11.11|11.01|41
1713138300000|2024-04-14 23:45:00|11.15|11.05|11.13|11.03|11.16|11.06|11.12|11.02|55
1713138600000|2024-04-14 23:50:00|11.12|11.02|11.11|11.01|11.13|11.03|11.11|11.01|50
1713138900000|2024-04-14 23:55:00|11.12|11.02|11.13|11.03|11.13|11.03|11.1|11|40
1713139200000|2024-04-15 00:00:00|11.12|11.02|11.05|10.95|11.12|11.02|11.05|10.95|28
1713139500000|2024-04-15 00:05:00|11.04|10.94|11.06|10.96|11.06|10.96|11.03|10.93|37
1713139800000|2024-04-15 00:10:00|11.07|10.97|11.09|10.99|11.1|11|11.07|10.97|25
1713140100000|2024-04-15 00:15:00|11.08|10.98|11.06|10.96|11.08|10.98|11.04|10.94|57
1713140400000|2024-04-15 00:20:00|11.05|10.95|11.02|10.92|11.05|10.95|11.02|10.92|36
1713140700000|2024-04-15 00:25:00|11.01|10.91|11.02|10.92|11.03|10.93|11|10.9|16
1713141000000|2024-04-15 00:30:00|11|10.9|11.06|10.96|11.07|10.97|10.99|10.89|28
1713141300000|2024-04-15 00:35:00|11.05|10.95|11.01|10.91|11.05|10.95|10.98|10.88|63
1713141600000|2024-04-15 00:40:00|11|10.9|10.98|10.88|11.01|10.91|10.97|10.87|35
1713141900000|2024-04-15 00:45:00|10.97|10.87|10.95|10.85|11.01|10.91|10.95|10.85|63
1713142200000|2024-04-15 00:50:00|10.94|10.84|10.92|10.82|10.95|10.85|10.9|10.8|49
1713142500000|2024-04-15 00:55:00|10.91|10.81|10.91|10.81|10.92|10.82|10.89|10.79|45
1713142800000|2024-04-15 01:00:00|10.9|10.8|10.86|10.76|10.91|10.81|10.86|10.76|45
1713143100000|2024-04-15 01:05:00|10.85|10.75|10.83|10.73|10.86|10.76|10.83|10.73|29
1713143400000|2024-04-15 01:10:00|10.82|10.72|10.85|10.75|10.88|10.78|10.81|10.71|56
1713143700000|2024-04-15 01:15:00|10.86|10.76|10.88|10.78|10.9|10.8|10.83|10.73|137
1713144000000|2024-04-15 01:20:00|10.89|10.79|10.9|10.8|10.91|10.81|10.87|10.77|58
1713144300000|2024-04-15 01:25:00|10.89|10.79|10.9|10.8|10.9|10.8|10.85|10.75|58
1713144600000|2024-04-15 01:30:00|10.91|10.81|10.91|10.81|10.94|10.84|10.87|10.77|95
1713144900000|2024-04-15 01:35:00|10.92|10.82|10.92|10.82|10.93|10.83|10.9|10.8|79
1713145200000|2024-04-15 01:40:00|10.91|10.81|10.93|10.83|10.96|10.86|10.91|10.81|37
1713145500000|2024-04-15 01:45:00|10.92|10.82|10.92|10.82|10.93|10.83|10.88|10.78|63
1713145800000|2024-04-15 01:50:00|10.91|10.81|10.94|10.84|10.98|10.88|10.91|10.81|56
1713146100000|2024-04-15 01:55:00|10.93|10.83|10.96|10.86|10.96|10.86|10.93|10.83|18
1713146400000|2024-04-15 02:00:00|10.95|10.85|10.92|10.82|10.95|10.85|10.92|10.82|22
1713146700000|2024-04-15 02:05:00|10.93|10.83|10.92|10.82|10.94|10.84|10.9|10.8|52
1713147000000|2024-04-15 02:10:00|10.91|10.81|10.88|10.78|10.94|10.84|10.88|10.78|62
1713147300000|2024-04-15 02:15:00|10.87|10.77|10.88|10.78|10.9|10.8|10.86|10.76|44
1713147600000|2024-04-15 02:20:00|10.87|10.77|10.88|10.78|10.89|10.79|10.86|10.76|30
1713147900000|2024-04-15 02:25:00|10.87|10.77|10.88|10.78|10.89|10.79|10.86|10.76|28
1713148200000|2024-04-15 02:30:00|10.87|10.77|10.84|10.74|10.89|10.79|10.83|10.73|62
1713148500000|2024-04-15 02:35:00|10.83|10.73|10.8|10.7|10.83|10.73|10.79|10.69|38
1713148800000|2024-04-15 02:40:00|10.81|10.71|10.81|10.71|10.82|10.72|10.78|10.68|44
1713149100000|2024-04-15 02:45:00|10.82|10.72|10.84|10.74|10.88|10.78|10.79|10.69|125
1713149400000|2024-04-15 02:50:00|10.83|10.73|10.81|10.71|10.84|10.74|10.78|10.68|115
1713149700000|2024-04-15 02:55:00|10.8|10.7|10.82|10.72|10.83|10.73|10.8|10.7|51
1713150000000|2024-04-15 03:00:00|10.81|10.71|10.85|10.75|10.86|10.76|10.78|10.68|92
1713150300000|2024-04-15 03:05:00|10.86|10.76|10.9|10.8|10.9|10.8|10.85|10.75|93
1713150600000|2024-04-15 03:10:00|10.91|10.81|10.87|10.77|10.91|10.81|10.87|10.77|61
1713150900000|2024-04-15 03:15:00|10.88|10.78|10.93|10.83|10.96|10.86|10.87|10.77|80
1713151200000|2024-04-15 03:20:00|10.92|10.82|10.92|10.82|10.93|10.83|10.89|10.79|120
1713151500000|2024-04-15 03:25:00|10.91|10.81|10.92|10.82|10.93|10.83|10.9|10.8|52
1713151800000|2024-04-15 03:30:00|10.93|10.83|10.92|10.82|10.95|10.85|10.9|10.8|96
1713152100000|2024-04-15 03:35:00|10.93|10.83|10.97|10.87|10.97|10.87|10.93|10.83|55
1713152400000|2024-04-15 03:40:00|10.96|10.86|10.97|10.87|10.98|10.88|10.96|10.86|30
1713152700000|2024-04-15 03:45:00|10.96|10.86|10.93|10.83|10.97|10.87|10.93|10.83|36
1713153000000|2024-04-15 03:50:00|10.94|10.84|10.93|10.83|10.94|10.84|10.92|10.82|50
1713153300000|2024-04-15 03:55:00|10.92|10.82|10.92|10.82|10.93|10.83|10.92|10.82|13
1713153600000|2024-04-15 04:00:00|10.93|10.83|10.94|10.84|10.95|10.85|10.92|10.82|24
1713153900000|2024-04-15 04:05:00|10.93|10.83|10.86|10.76|10.94|10.84|10.86|10.76|110
1713154200000|2024-04-15 04:10:00|10.85|10.75|10.84|10.74|10.86|10.76|10.83|10.73|90
1713154500000|2024-04-15 04:15:00|10.83|10.73|10.88|10.78|10.88|10.78|10.82|10.72|72
1713154800000|2024-04-15 04:20:00|10.87|10.77|10.88|10.78|10.88|10.78|10.87|10.77|20
1713155100000|2024-04-15 04:25:00|10.89|10.79|10.9|10.8|10.9|10.8|10.88|10.78|34
1713155400000|2024-04-15 04:30:00|10.89|10.79|10.86|10.76|10.9|10.8|10.84|10.74|92
1713155700000|2024-04-15 04:35:00|10.87|10.77|10.89|10.79|10.9|10.8|10.85|10.75|103
1713156000000|2024-04-15 04:40:00|10.88|10.78|10.9|10.8|10.92|10.82|10.88|10.78|97
1713156300000|2024-04-15 04:45:00|10.91|10.81|10.92|10.82|10.93|10.83|10.89|10.79|60
1713156600000|2024-04-15 04:50:00|10.93|10.83|10.92|10.82|10.93|10.83|10.91|10.81|62
1713156900000|2024-04-15 04:55:00|10.91|10.81|10.91|10.81|10.92|10.82|10.89|10.79|71
1713157200000|2024-04-15 05:00:00|10.92|10.82|10.95|10.85|10.97|10.87|10.91|10.81|70
1713157500000|2024-04-15 05:05:00|10.94|10.84|10.95|10.85|10.96|10.86|10.93|10.83|66
1713157800000|2024-04-15 05:10:00|10.96|10.86|10.95|10.85|10.97|10.87|10.94|10.84|40
1713158100000|2024-04-15 05:15:00|10.96|10.86|10.97|10.87|10.99|10.89|10.94|10.84|56
1713158400000|2024-04-15 05:20:00|10.98|10.88|11.01|10.91|11.03|10.93|10.98|10.88|74
1713158700000|2024-04-15 05:25:00|11.02|10.92|11.03|10.93|11.03|10.93|10.99|10.89|74
1713159000000|2024-04-15 05:30:00|11.04|10.94|11.08|10.98|11.09|10.99|11.03|10.93|74
1713159300000|2024-04-15 05:35:00|11.09|10.99|11.1|11|11.11|11.01|11.08|10.98|42
1713159600000|2024-04-15 05:40:00|11.11|11.01|11.09|10.99|11.12|11.02|11.09|10.99|53
1713159900000|2024-04-15 05:45:00|11.08|10.98|11.12|11.02|11.13|11.03|11.08|10.98|75
1713160200000|2024-04-15 05:50:00|11.13|11.03|11.15|11.05|11.15|11.05|11.11|11.01|49
1713160500000|2024-04-15 05:55:00|11.16|11.06|11.15|11.05|11.16|11.06|11.13|11.03|60
1713160800000|2024-04-15 06:00:00|11.16|11.06|11.13|11.03|11.18|11.08|11.12|11.02|98
1713161100000|2024-04-15 06:05:00|11.12|11.02|11.16|11.06|11.17|11.07|11.11|11.01|75
1713161400000|2024-04-15 06:10:00|11.15|11.05|11.22|11.12|11.23|11.13|11.14|11.04|114
1713161700000|2024-04-15 06:15:00|11.23|11.13|11.23|11.13|11.25|11.15|11.22|11.12|157
1713162000000|2024-04-15 06:20:00|11.24|11.14|11.29|11.19|11.3|11.2|11.22|11.12|128
1713162300000|2024-04-15 06:25:00|11.3|11.2|11.32|11.22|11.34|11.24|11.29|11.19|53
1713162600000|2024-04-15 06:30:00|11.33|11.23|11.37|11.27|11.37|11.27|11.29|11.19|165
1713162900000|2024-04-15 06:35:00|11.38|11.28|11.43|11.33|11.44|11.34|11.36|11.26|202
1713163200000|2024-04-15 06:40:00|11.44|11.34|11.42|11.32|11.45|11.35|11.41|11.31|143
1713163500000|2024-04-15 06:45:00|11.43|11.33|11.35|11.25|11.43|11.33|11.34|11.24|202
1713163800000|2024-04-15 06:50:00|11.36|11.26|11.39|11.29|11.41|11.31|11.35|11.25|122
1713164100000|2024-04-15 06:55:00|11.38|11.28|11.42|11.32|11.42|11.32|11.38|11.28|101
1713164400000|2024-04-15 07:00:00|11.41|11.31|11.36|11.26|11.43|11.33|11.36|11.26|134
1713164700000|2024-04-15 07:05:00|11.35|11.25|11.36|11.26|11.36|11.26|11.33|11.23|114
1713165000000|2024-04-15 07:10:00|11.35|11.25|11.36|11.26|11.4|11.3|11.35|11.25|68
1713165300000|2024-04-15 07:15:00|11.37|11.27|11.43|11.33|11.46|11.36|11.35|11.25|129
1713165600000|2024-04-15 07:20:00|11.42|11.32|11.43|11.33|11.45|11.35|11.42|11.32|114
1713165900000|2024-04-15 07:25:00|11.42|11.32|11.42|11.32|11.43|11.33|11.4|11.3|59
1713166200000|2024-04-15 07:30:00|11.41|11.31|11.44|11.34|11.45|11.35|11.4|11.3|81
1713166500000|2024-04-15 07:35:00|11.45|11.35|11.43|11.33|11.46|11.36|11.42|11.32|63
1713166800000|2024-04-15 07:40:00|11.44|11.34|11.41|11.31|11.44|11.34|11.41|11.31|42
1713167100000|2024-04-15 07:45:00|11.4|11.3|11.4|11.3|11.42|11.32|11.37|11.27|81
1713167400000|2024-04-15 07:50:00|11.39|11.29|11.37|11.27|11.4|11.3|11.36|11.26|59
1713167700000|2024-04-15 07:55:00|11.38|11.28|11.37|11.27|11.39|11.29|11.37|11.27|40
1713168000000|2024-04-15 08:00:00|11.38|11.28|11.42|11.32|11.44|11.34|11.37|11.27|57
1713168300000|2024-04-15 08:05:00|11.43|11.33|11.37|11.27|11.44|11.34|11.37|11.27|59
1713168600000|2024-04-15 08:10:00|11.38|11.28|11.36|11.26|11.39|11.29|11.35|11.25|83
1713168900000|2024-04-15 08:15:00|11.35|11.25|11.39|11.29|11.41|11.31|11.35|11.25|25
1713169200000|2024-04-15 08:20:00|11.38|11.28|11.43|11.33|11.47|11.37|11.37|11.27|90
1713169500000|2024-04-15 08:25:00|11.44|11.34|11.43|11.33|11.45|11.35|11.42|11.32|32
1713169800000|2024-04-15 08:30:00|11.42|11.32|11.44|11.34|11.44|11.34|11.42|11.32|37
1713170100000|2024-04-15 08:35:00|11.43|11.33|11.42|11.32|11.45|11.35|11.42|11.32|53
1713170400000|2024-04-15 08:40:00|11.43|11.33|11.41|11.31|11.44|11.34|11.4|11.3|35
1713170700000|2024-04-15 08:45:00|11.4|11.3|11.35|11.25|11.41|11.31|11.35|11.25|46
1713171000000|2024-04-15 08:50:00|11.34|11.24|11.33|11.23|11.36|11.26|11.33|11.23|30
1713171300000|2024-04-15 08:55:00|11.34|11.24|11.33|11.23|11.34|11.24|11.31|11.21|22
1713171600000|2024-04-15 09:00:00|11.32|11.22|11.28|11.18|11.33|11.23|11.28|11.18|25
1713171900000|2024-04-15 09:05:00|11.29|11.19|11.28|11.18|11.29|11.19|11.27|11.17|16
1713172200000|2024-04-15 09:10:00|11.29|11.19|11.32|11.22|11.33|11.23|11.28|11.18|32
1713172500000|2024-04-15 09:15:00|11.31|11.21|11.33|11.23|11.34|11.24|11.31|11.21|25
1713172800000|2024-04-15 09:20:00|11.34|11.24|11.35|11.25|11.39|11.29|11.34|11.24|52
1713173100000|2024-04-15 09:25:00|11.34|11.24|11.35|11.25|11.37|11.27|11.34|11.24|26
1713173400000|2024-04-15 09:30:00|11.36|11.26|11.36|11.26|11.36|11.26|11.33|11.23|33
1713173700000|2024-04-15 09:35:00|11.37|11.27|11.39|11.29|11.4|11.3|11.36|11.26|27
1713174000000|2024-04-15 09:40:00|11.4|11.3|11.41|11.31|11.43|11.33|11.4|11.3|32
1713174300000|2024-04-15 09:45:00|11.4|11.3|11.4|11.3|11.42|11.32|11.39|11.29|27
1713174600000|2024-04-15 09:50:00|11.39|11.29|11.39|11.29|11.4|11.3|11.37|11.27|27
1713174900000|2024-04-15 09:55:00|11.4|11.3|11.36|11.26|11.4|11.3|11.36|11.26|17
1713175200000|2024-04-15 10:00:00|11.37|11.27|11.39|11.29|11.39|11.29|11.34|11.24|39
1713175500000|2024-04-15 10:05:00|11.4|11.3|11.4|11.3|11.41|11.31|11.39|11.29|17
1713175800000|2024-04-15 10:10:00|11.39|11.29|11.37|11.27|11.4|11.3|11.37|11.27|33
1713176100000|2024-04-15 10:15:00|11.38|11.28|11.35|11.25|11.39|11.29|11.34|11.24|22
1713176400000|2024-04-15 10:20:00|11.36|11.26|11.37|11.27|11.37|11.27|11.34|11.24|30
1713176700000|2024-04-15 10:25:00|11.38|11.28|11.36|11.26|11.38|11.28|11.35|11.25|11
1713177000000|2024-04-15 10:30:00|11.37|11.27|11.38|11.28|11.4|11.3|11.36|11.26|12
1713177300000|2024-04-15 10:35:00|11.39|11.29|11.39|11.29|11.4|11.3|11.38|11.28|9
1713177600000|2024-04-15 10:40:00|11.38|11.28|11.4|11.3|11.41|11.31|11.38|11.28|15
1713177900000|2024-04-15 10:45:00|11.41|11.31|11.41|11.31|11.42|11.32|11.39|11.29|25
1713178200000|2024-04-15 10:50:00|11.42|11.32|11.41|11.31|11.42|11.32|11.41|11.31|14
1713178500000|2024-04-15 10:55:00|11.42|11.32|11.41|11.31|11.43|11.33|11.4|11.3|8
1713178800000|2024-04-15 11:00:00|11.42|11.32|11.43|11.33|11.44|11.34|11.41|11.31|12
1713179100000|2024-04-15 11:05:00|11.44|11.34|11.37|11.27|11.45|11.35|11.37|11.27|18
1713179400000|2024-04-15 11:10:00|11.36|11.26|11.34|11.24|11.36|11.26|11.34|11.24|13
1713179700000|2024-04-15 11:15:00|11.35|11.25|11.38|11.28|11.38|11.28|11.32|11.22|25
1713180000000|2024-04-15 11:20:00|11.37|11.27|11.36|11.26|11.37|11.27|11.35|11.25|10
1713180300000|2024-04-15 11:25:00|11.37|11.27|11.36|11.26|11.37|11.27|11.36|11.26|6
1713180600000|2024-04-15 11:30:00|11.35|11.25|11.33|11.23|11.36|11.26|11.32|11.22|15
1713180900000|2024-04-15 11:35:00|11.34|11.24|11.3|11.2|11.34|11.24|11.3|11.2|19
1713181200000|2024-04-15 11:40:00|11.29|11.19|11.28|11.18|11.3|11.2|11.26|11.16|30
1713181500000|2024-04-15 11:45:00|11.27|11.17|11.28|11.18|11.32|11.22|11.26|11.16|24
1713181800000|2024-04-15 11:50:00|11.29|11.19|11.27|11.17|11.29|11.19|11.26|11.16|19
1713182100000|2024-04-15 11:55:00|11.26|11.16|11.25|11.15|11.27|11.17|11.25|11.15|10
1713182400000|2024-04-15 12:00:00|11.24|11.14|11.28|11.18|11.29|11.19|11.24|11.14|27
1713182700000|2024-04-15 12:05:00|11.29|11.19|11.26|11.16|11.29|11.19|11.26|11.16|14
1713183000000|2024-04-15 12:10:00|11.25|11.15|11.27|11.17|11.28|11.18|11.24|11.14|15
1713183300000|2024-04-15 12:15:00|11.28|11.18|11.25|11.15|11.28|11.18|11.25|11.15|8
1713183600000|2024-04-15 12:20:00|11.24|11.14|11.23|11.13|11.24|11.14|11.21|11.11|28
1713183900000|2024-04-15 12:25:00|11.24|11.14|11.24|11.14|11.24|11.14|11.21|11.11|37
1713184200000|2024-04-15 12:30:00|11.23|11.13|11.25|11.15|11.28|11.18|11.23|11.13|55
1713184500000|2024-04-15 12:35:00|11.26|11.16|11.27|11.17|11.29|11.19|11.25|11.15|36
1713184800000|2024-04-15 12:40:00|11.28|11.18|11.28|11.18|11.3|11.2|11.27|11.17|39
1713185100000|2024-04-15 12:45:00|11.29|11.19|11.29|11.19|11.3|11.2|11.28|11.18|9
1713185400000|2024-04-15 12:50:00|11.28|11.18|11.26|11.16|11.29|11.19|11.26|11.16|25
1713185700000|2024-04-15 12:55:00|11.27|11.17|11.27|11.17|11.29|11.19|11.27|11.17|15
1713186000000|2024-04-15 13:00:00|11.28|11.18|11.28|11.18|11.29|11.19|11.27|11.17|23
1713186300000|2024-04-15 13:05:00|11.27|11.17|11.32|11.22|11.33|11.23|11.26|11.16|34
1713186600000|2024-04-15 13:10:00|11.33|11.23|11.33|11.23|11.34|11.24|11.33|11.23|5
1713186900000|2024-04-15 13:15:00|11.32|11.22|11.34|11.24|11.34|11.24|11.32|11.22|7
1713187200000|2024-04-15 13:20:00|11.33|11.23|11.31|11.21|11.34|11.24|11.3|11.2|27
1713187500000|2024-04-15 13:25:00|11.33|11.23|11.33|11.23|11.33|11.23|11.33|11.23|1
1713187800000|2024-04-15 13:30:00|11.33|11.23|11.27|11.17|11.33|11.23|11.26|11.16|81
1713188100000|2024-04-15 13:35:00|11.28|11.18|11.24|11.14|11.28|11.18|11.21|11.11|39
1713188400000|2024-04-15 13:40:00|11.23|11.13|11.29|11.19|11.3|11.2|11.23|11.13|29
1713188700000|2024-04-15 13:45:00|11.28|11.18|11.3|11.2|11.32|11.22|11.26|11.16|49
1713189000000|2024-04-15 13:50:00|11.31|11.21|11.24|11.14|11.32|11.22|11.24|11.14|38
1713189300000|2024-04-15 13:55:00|11.23|11.13|11.18|11.08|11.23|11.13|11.16|11.06|57
1713189600000|2024-04-15 14:00:00|11.19|11.09|11.21|11.11|11.23|11.13|11.15|11.05|39
1713189900000|2024-04-15 14:05:00|11.2|11.1|11.17|11.07|11.26|11.16|11.16|11.06|98
1713190200000|2024-04-15 14:10:00|11.18|11.08|11.08|10.98|11.2|11.1|11.08|10.98|73
1713190500000|2024-04-15 14:15:00|11.07|10.97|11.19|11.09|11.19|11.09|11.07|10.97|73
1713190800000|2024-04-15 14:20:00|11.18|11.08|11.14|11.04|11.19|11.09|11.14|11.04|43
1713191100000|2024-04-15 14:25:00|11.13|11.03|11.14|11.04|11.15|11.05|11.1|11|44
1713191400000|2024-04-15 14:30:00|11.15|11.05|11.16|11.06|11.19|11.09|11.14|11.04|28
1713191700000|2024-04-15 14:35:00|11.17|11.07|11.06|10.96|11.17|11.07|11.06|10.96|56
1713192000000|2024-04-15 14:40:00|11.07|10.97|11.02|10.92|11.07|10.97|11|10.9|96
1713192300000|2024-04-15 14:45:00|11.03|10.93|11|10.9|11.05|10.95|10.97|10.87|140
1713192600000|2024-04-15 14:50:00|10.99|10.89|10.95|10.85|11.03|10.93|10.92|10.82|163
1713192900000|2024-04-15 14:55:00|10.94|10.84|10.88|10.78|10.97|10.87|10.85|10.75|128
1713193200000|2024-04-15 15:00:00|10.89|10.79|10.89|10.79|10.92|10.82|10.76|10.66|189
1713193500000|2024-04-15 15:05:00|10.9|10.8|10.87|10.77|10.95|10.85|10.85|10.75|104
1713193800000|2024-04-15 15:10:00|10.86|10.76|10.9|10.8|10.91|10.81|10.85|10.75|93
1713194100000|2024-04-15 15:15:00|10.89|10.79|10.96|10.86|10.96|10.86|10.85|10.75|78
1713194400000|2024-04-15 15:20:00|10.95|10.85|10.93|10.83|10.96|10.86|10.91|10.81|47
1713194700000|2024-04-15 15:25:00|10.94|10.84|10.94|10.84|10.95|10.85|10.89|10.79|39
1713195000000|2024-04-15 15:30:00|10.95|10.85|10.9|10.8|10.96|10.86|10.88|10.78|68
1713195300000|2024-04-15 15:35:00|10.91|10.81|10.88|10.78|10.92|10.82|10.85|10.75|104
1713195600000|2024-04-15 15:40:00|10.89|10.79|10.82|10.72|10.91|10.81|10.8|10.7|90
1713195900000|2024-04-15 15:45:00|10.83|10.73|10.9|10.8|10.9|10.8|10.81|10.71|96
1713196200000|2024-04-15 15:50:00|10.89|10.79|10.92|10.82|10.95|10.85|10.88|10.78|110
1713196500000|2024-04-15 15:55:00|10.93|10.83|10.93|10.83|10.94|10.84|10.9|10.8|69
1713196800000|2024-04-15 16:00:00|10.94|10.84|10.97|10.87|11|10.9|10.9|10.8|92
1713197100000|2024-04-15 16:05:00|10.96|10.86|10.93|10.83|10.97|10.87|10.91|10.81|60
1713197400000|2024-04-15 16:10:00|10.92|10.82|10.89|10.79|10.93|10.83|10.87|10.77|114
1713197700000|2024-04-15 16:15:00|10.9|10.8|10.83|10.73|10.9|10.8|10.82|10.72|91
1713198000000|2024-04-15 16:20:00|10.84|10.74|10.82|10.72|10.88|10.78|10.8|10.7|211
1713198300000|2024-04-15 16:25:00|10.81|10.71|10.81|10.71|10.83|10.73|10.79|10.69|141
1713198600000|2024-04-15 16:30:00|10.8|10.7|10.87|10.77|10.88|10.78|10.78|10.68|145
1713198900000|2024-04-15 16:35:00|10.86|10.76|10.82|10.72|10.89|10.79|10.81|10.71|123
1713199200000|2024-04-15 16:40:00|10.81|10.71|10.83|10.73|10.83|10.73|10.79|10.69|105
1713199500000|2024-04-15 16:45:00|10.82|10.72|10.84|10.74|10.88|10.78|10.82|10.72|118
1713199800000|2024-04-15 16:50:00|10.85|10.75|10.85|10.75|10.86|10.76|10.77|10.67|167
1713200100000|2024-04-15 16:55:00|10.86|10.76|10.81|10.71|10.88|10.78|10.8|10.7|128
1713200400000|2024-04-15 17:00:00|10.8|10.7|10.85|10.75|10.89|10.79|10.78|10.68|166
1713200700000|2024-04-15 17:05:00|10.86|10.76|10.92|10.82|10.95|10.85|10.86|10.76|149
1713201000000|2024-04-15 17:10:00|10.91|10.81|10.9|10.8|10.97|10.87|10.89|10.79|176
1713201300000|2024-04-15 17:15:00|10.91|10.81|10.83|10.73|10.91|10.81|10.83|10.73|133
1713201600000|2024-04-15 17:20:00|10.82|10.72|10.78|10.68|10.83|10.73|10.76|10.66|159
1713201900000|2024-04-15 17:25:00|10.77|10.67|10.7|10.6|10.78|10.68|10.69|10.59|210
1713202200000|2024-04-15 17:30:00|10.71|10.61|10.77|10.67|10.79|10.69|10.7|10.6|155
1713202500000|2024-04-15 17:35:00|10.78|10.68|10.73|10.63|10.81|10.71|10.72|10.62|152
1713202800000|2024-04-15 17:40:00|10.72|10.62|10.68|10.58|10.74|10.64|10.66|10.56|127
1713203100000|2024-04-15 17:45:00|10.69|10.59|10.7|10.6|10.74|10.64|10.66|10.56|178
1713203400000|2024-04-15 17:50:00|10.71|10.61|10.78|10.68|10.81|10.71|10.67|10.57|196
1713203700000|2024-04-15 17:55:00|10.77|10.67|10.75|10.65|10.78|10.68|10.73|10.63|147
1713204000000|2024-04-15 18:00:00|10.74|10.64|10.76|10.66|10.8|10.7|10.74|10.64|153
1713204300000|2024-04-15 18:05:00|10.77|10.67|10.77|10.67|10.79|10.69|10.75|10.65|89
1713204600000|2024-04-15 18:10:00|10.76|10.66|10.76|10.66|10.78|10.68|10.75|10.65|179
1713204900000|2024-04-15 18:15:00|10.75|10.65|10.68|10.58|10.75|10.65|10.62|10.52|48
1713205200000|2024-04-15 18:20:00|10.69|10.59|10.62|10.52|10.7|10.6|10.6|10.5|191
1713205500000|2024-04-15 18:25:00|10.61|10.51|10.68|10.58|10.68|10.58|10.58|10.48|226
1713205800000|2024-04-15 18:30:00|10.67|10.57|10.67|10.57|10.7|10.6|10.61|10.51|171
1713206100000|2024-04-15 18:35:00|10.68|10.58|10.63|10.53|10.7|10.6|10.62|10.52|170
1713206400000|2024-04-15 18:40:00|10.64|10.54|10.67|10.57|10.68|10.58|10.59|10.49|124
1713206700000|2024-04-15 18:45:00|10.68|10.58|10.62|10.52|10.69|10.59|10.62|10.52|187
1713207000000|2024-04-15 18:50:00|10.61|10.51|10.59|10.49|10.62|10.52|10.56|10.46|179
1713207300000|2024-04-15 18:55:00|10.58|10.48|10.53|10.43|10.6|10.5|10.53|10.43|238
1713207600000|2024-04-15 19:00:00|10.54|10.44|10.49|10.39|10.54|10.44|10.45|10.35|202
1713207900000|2024-04-15 19:05:00|10.48|10.38|10.57|10.47|10.57|10.47|10.44|10.34|199
1713208200000|2024-04-15 19:10:00|10.58|10.48|10.6|10.5|10.6|10.5|10.57|10.47|59
1713208500000|2024-04-15 19:15:00|10.59|10.49|10.59|10.49|10.62|10.52|10.57|10.47|115
1713208800000|2024-04-15 19:20:00|10.6|10.5|10.7|10.6|10.71|10.61|10.59|10.49|59
1713209100000|2024-04-15 19:25:00|10.71|10.61|10.72|10.62|10.75|10.65|10.7|10.6|147
1713209400000|2024-04-15 19:30:00|10.73|10.63|10.77|10.67|10.8|10.7|10.71|10.61|163
1713209700000|2024-04-15 19:35:00|10.78|10.68|10.81|10.71|10.82|10.72|10.75|10.65|134
1713210000000|2024-04-15 19:40:00|10.82|10.72|10.78|10.68|10.82|10.72|10.77|10.67|185
1713210300000|2024-04-15 19:45:00|10.79|10.69|10.81|10.71|10.82|10.72|10.77|10.67|189
1713210600000|2024-04-15 19:50:00|10.8|10.7|10.78|10.68|10.81|10.71|10.77|10.67|143
1713210900000|2024-04-15 19:55:00|10.79|10.69|10.77|10.67|10.8|10.7|10.77|10.67|75
1713211200000|2024-04-15 20:00:00|10.76|10.66|10.8|10.7|10.81|10.71|10.76|10.66|81
1713211500000|2024-04-15 20:05:00|10.79|10.69|10.8|10.7|10.82|10.72|10.79|10.69|65
1713211800000|2024-04-15 20:10:00|10.79|10.69|10.78|10.68|10.8|10.7|10.78|10.68|42
1713212100000|2024-04-15 20:15:00|10.77|10.67|10.73|10.63|10.78|10.68|10.72|10.62|59
1713212400000|2024-04-15 20:20:00|10.74|10.64|10.68|10.58|10.74|10.64|10.66|10.56|113
1713212700000|2024-04-15 20:25:00|10.69|10.59|10.73|10.63|10.73|10.63|10.68|10.58|64
1713213000000|2024-04-15 20:30:00|10.72|10.62|10.71|10.61|10.74|10.64|10.69|10.59|106
1713213300000|2024-04-15 20:35:00|10.7|10.6|10.7|10.6|10.71|10.61|10.68|10.58|73
1713213600000|2024-04-15 20:40:00|10.69|10.59|10.71|10.61|10.72|10.62|10.69|10.59|39
1713213900000|2024-04-15 20:45:00|10.7|10.6|10.65|10.55|10.71|10.61|10.65|10.55|116
1713214200000|2024-04-15 20:50:00|10.64|10.54|10.64|10.54|10.65|10.55|10.6|10.5|115
1713214500000|2024-04-15 20:55:00|10.63|10.53|10.63|10.53|10.64|10.54|10.62|10.52|51
1713214800000|2024-04-15 21:00:00|10.62|10.52|10.65|10.55|10.69|10.59|10.62|10.52|66
1713215100000|2024-04-15 21:05:00|10.66|10.56|10.69|10.59|10.69|10.59|10.62|10.52|78
1713215400000|2024-04-15 21:10:00|10.7|10.6|10.66|10.56|10.72|10.62|10.65|10.55|73
1713215700000|2024-04-15 21:15:00|10.67|10.57|10.64|10.54|10.67|10.57|10.63|10.53|42
1713216000000|2024-04-15 21:20:00|10.65|10.55|10.59|10.49|10.66|10.56|10.59|10.49|23
1713216300000|2024-04-15 21:25:00|10.58|10.48|10.64|10.54|10.65|10.55|10.58|10.48|43
1713216600000|2024-04-15 21:30:00|10.63|10.53|10.6|10.5|10.64|10.54|10.6|10.5|30
1713216900000|2024-04-15 21:35:00|10.61|10.51|10.62|10.52|10.62|10.52|10.6|10.5|32
1713217200000|2024-04-15 21:40:00|10.63|10.53|10.63|10.53|10.63|10.53|10.62|10.52|11
1713217500000|2024-04-15 21:45:00|10.62|10.52|10.64|10.54|10.64|10.54|10.62|10.52|3
1713217800000|2024-04-15 21:50:00|10.65|10.55|10.68|10.58|10.68|10.58|10.65|10.55|4
1713218100000|2024-04-15 21:55:00|10.69|10.59|10.72|10.62|10.73|10.63|10.69|10.59|10
1713218400000|2024-04-15 22:00:00|10.71|10.61|10.69|10.59|10.72|10.62|10.68|10.58|21
1713218700000|2024-04-15 22:05:00|10.68|10.58|10.66|10.56|10.69|10.59|10.66|10.56|11
1713219000000|2024-04-15 22:10:00|10.67|10.57|10.66|10.56|10.67|10.57|10.65|10.55|8
1713219300000|2024-04-15 22:15:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|4
1713219600000|2024-04-15 22:20:00|10.67|10.57|10.69|10.59|10.69|10.59|10.66|10.56|5
1713219900000|2024-04-15 22:25:00|10.7|10.6|10.73|10.63|10.73|10.63|10.7|10.6|16
1713220200000|2024-04-15 22:30:00|10.72|10.62|10.76|10.66|10.76|10.66|10.72|10.62|33
1713220500000|2024-04-15 22:35:00|10.77|10.67|10.79|10.69|10.79|10.69|10.76|10.66|15
1713220800000|2024-04-15 22:40:00|10.8|10.7|10.82|10.72|10.83|10.73|10.8|10.7|25
1713221100000|2024-04-15 22:45:00|10.83|10.73|10.81|10.71|10.83|10.73|10.81|10.71|11
1713221400000|2024-04-15 22:50:00|10.82|10.72|10.82|10.72|10.82|10.72|10.8|10.7|23
1713221700000|2024-04-15 22:55:00|10.83|10.73|10.83|10.73|10.83|10.73|10.82|10.72|3
1713222000000|2024-04-15 23:00:00|10.82|10.72|10.82|10.72|10.83|10.73|10.81|10.71|35
1713222300000|2024-04-15 23:05:00|10.81|10.71|10.8|10.7|10.82|10.72|10.8|10.7|20
1713222600000|2024-04-15 23:10:00|10.79|10.69|10.82|10.72|10.83|10.73|10.79|10.69|18
1713222900000|2024-04-15 23:15:00|10.83|10.73|10.78|10.68|10.83|10.73|10.78|10.68|40
1713223500000|2024-04-15 23:25:00|10.77|10.67|10.77|10.67|10.78|10.68|10.76|10.66|51
1713223800000|2024-04-15 23:30:00|10.78|10.68|10.78|10.68|10.79|10.69|10.77|10.67|81
1713224100000|2024-04-15 23:35:00|10.79|10.69|10.8|10.7|10.8|10.7|10.77|10.67|16
1713224400000|2024-04-15 23:40:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|32
1713224700000|2024-04-15 23:45:00|10.81|10.71|10.8|10.7|10.82|10.72|10.78|10.68|86
1713225000000|2024-04-15 23:50:00|10.79|10.69|10.82|10.72|10.82|10.72|10.79|10.69|50
1713225300000|2024-04-15 23:55:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|36
1713225600000|2024-04-16 00:00:00|10.81|10.71|10.8|10.7|10.82|10.72|10.78|10.68|66
1713225900000|2024-04-16 00:05:00|10.81|10.71|10.79|10.69|10.82|10.72|10.78|10.68|55
1713226200000|2024-04-16 00:10:00|10.8|10.7|10.83|10.73|10.83|10.73|10.79|10.69|26
1713226500000|2024-04-16 00:15:00|10.82|10.72|10.78|10.68|10.84|10.74|10.77|10.67|34
1713226800000|2024-04-16 00:20:00|10.77|10.67|10.76|10.66|10.78|10.68|10.76|10.66|76
1713227100000|2024-04-16 00:25:00|10.75|10.65|10.73|10.63|10.76|10.66|10.71|10.61|109
1713227400000|2024-04-16 00:30:00|10.72|10.62|10.75|10.65|10.77|10.67|10.71|10.61|58
1713227700000|2024-04-16 00:35:00|10.74|10.64|10.71|10.61|10.76|10.66|10.7|10.6|60
1713228000000|2024-04-16 00:40:00|10.7|10.6|10.69|10.59|10.72|10.62|10.69|10.59|47
1713228300000|2024-04-16 00:45:00|10.68|10.58|10.71|10.61|10.72|10.62|10.64|10.54|94
1713228600000|2024-04-16 00:50:00|10.72|10.62|10.71|10.61|10.75|10.65|10.7|10.6|86
1713228900000|2024-04-16 00:55:00|10.72|10.62|10.72|10.62|10.74|10.64|10.71|10.61|31
1713229200000|2024-04-16 01:00:00|10.71|10.61|10.69|10.59|10.72|10.62|10.68|10.58|63
1713229500000|2024-04-16 01:05:00|10.7|10.6|10.75|10.65|10.77|10.67|10.7|10.6|78
1713229800000|2024-04-16 01:10:00|10.76|10.66|10.77|10.67|10.77|10.67|10.75|10.65|32
1713230100000|2024-04-16 01:15:00|10.78|10.68|10.83|10.73|10.83|10.73|10.76|10.66|126
1713230400000|2024-04-16 01:20:00|10.82|10.72|10.83|10.73|10.84|10.74|10.82|10.72|78
1713230700000|2024-04-16 01:25:00|10.84|10.74|10.84|10.74|10.84|10.74|10.82|10.72|29
1713231000000|2024-04-16 01:30:00|10.83|10.73|10.86|10.76|10.86|10.76|10.83|10.73|12
1713231300000|2024-04-16 01:35:00|10.88|10.78|10.83|10.73|10.88|10.78|10.83|10.73|36
1713231600000|2024-04-16 01:40:00|10.82|10.72|10.81|10.71|10.83|10.73|10.79|10.69|14
1713231900000|2024-04-16 01:45:00|10.8|10.7|10.77|10.67|10.81|10.71|10.77|10.67|38
1713232200000|2024-04-16 01:50:00|10.76|10.66|10.72|10.62|10.76|10.66|10.71|10.61|45
1713232500000|2024-04-16 01:55:00|10.71|10.61|10.73|10.63|10.74|10.64|10.71|10.61|26
1713232800000|2024-04-16 02:00:00|10.74|10.64|10.72|10.62|10.75|10.65|10.72|10.62|21
1713233100000|2024-04-16 02:05:00|10.73|10.63|10.72|10.62|10.75|10.65|10.72|10.62|34
1713233400000|2024-04-16 02:10:00|10.71|10.61|10.73|10.63|10.74|10.64|10.7|10.6|27
1713233700000|2024-04-16 02:15:00|10.72|10.62|10.71|10.61|10.74|10.64|10.7|10.6|72
1713234000000|2024-04-16 02:20:00|10.7|10.6|10.72|10.62|10.72|10.62|10.7|10.6|35
1713234300000|2024-04-16 02:25:00|10.71|10.61|10.67|10.57|10.72|10.62|10.66|10.56|95
1713234600000|2024-04-16 02:30:00|10.68|10.58|10.7|10.6|10.7|10.6|10.66|10.56|57
1713234900000|2024-04-16 02:35:00|10.71|10.61|10.72|10.62|10.74|10.64|10.7|10.6|56
1713235200000|2024-04-16 02:40:00|10.73|10.63|10.75|10.65|10.76|10.66|10.73|10.63|13
1713235500000|2024-04-16 02:45:00|10.74|10.64|10.81|10.71|10.82|10.72|10.73|10.63|46
1713235800000|2024-04-16 02:50:00|10.82|10.72|10.84|10.74|10.84|10.74|10.82|10.72|45
1713236100000|2024-04-16 02:55:00|10.83|10.73|10.81|10.71|10.83|10.73|10.8|10.7|67
1713236400000|2024-04-16 03:00:00|10.8|10.7|10.83|10.73|10.84|10.74|10.8|10.7|64
1713236700000|2024-04-16 03:05:00|10.84|10.74|10.81|10.71|10.84|10.74|10.81|10.71|52
1713237000000|2024-04-16 03:10:00|10.8|10.7|10.78|10.68|10.81|10.71|10.77|10.67|31
1713237300000|2024-04-16 03:15:00|10.76|10.66|10.73|10.63|10.77|10.67|10.72|10.62|90
1713237600000|2024-04-16 03:20:00|10.74|10.64|10.76|10.66|10.77|10.67|10.74|10.64|21
1713237900000|2024-04-16 03:25:00|10.75|10.65|10.72|10.62|10.76|10.66|10.71|10.61|60
1713238200000|2024-04-16 03:30:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|29
1713238500000|2024-04-16 03:35:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|6
1713238800000|2024-04-16 03:40:00|10.7|10.6|10.63|10.53|10.7|10.6|10.63|10.53|40
1713239100000|2024-04-16 03:45:00|10.62|10.52|10.68|10.58|10.68|10.58|10.62|10.52|43
1713239400000|2024-04-16 03:50:00|10.69|10.59|10.66|10.56|10.69|10.59|10.64|10.54|76
1713239700000|2024-04-16 03:55:00|10.67|10.57|10.69|10.59|10.7|10.6|10.67|10.57|47
1713240000000|2024-04-16 04:00:00|10.7|10.6|10.71|10.61|10.71|10.61|10.68|10.58|64
1713240300000|2024-04-16 04:05:00|10.72|10.62|10.69|10.59|10.73|10.63|10.69|10.59|22
1713240600000|2024-04-16 04:10:00|10.7|10.6|10.63|10.53|10.7|10.6|10.59|10.49|162
1713240900000|2024-04-16 04:15:00|10.62|10.52|10.71|10.61|10.72|10.62|10.62|10.52|154
1713241200000|2024-04-16 04:20:00|10.7|10.6|10.66|10.56|10.71|10.61|10.64|10.54|81
1713241500000|2024-04-16 04:25:00|10.67|10.57|10.59|10.49|10.67|10.57|10.58|10.48|207
1713241800000|2024-04-16 04:30:00|10.6|10.5|10.61|10.51|10.65|10.55|10.58|10.48|130
1713242100000|2024-04-16 04:35:00|10.6|10.5|10.6|10.5|10.62|10.52|10.57|10.47|119
1713242400000|2024-04-16 04:40:00|10.59|10.49|10.53|10.43|10.6|10.5|10.53|10.43|73
1713242700000|2024-04-16 04:45:00|10.52|10.42|10.58|10.48|10.58|10.48|10.46|10.36|113
1713243000000|2024-04-16 04:50:00|10.59|10.49|10.54|10.44|10.61|10.51|10.53|10.43|110
1713243300000|2024-04-16 04:55:00|10.55|10.45|10.58|10.48|10.58|10.48|10.53|10.43|126
1713243600000|2024-04-16 05:00:00|10.57|10.47|10.6|10.5|10.6|10.5|10.52|10.42|108
1713243900000|2024-04-16 05:05:00|10.59|10.49|10.58|10.48|10.61|10.51|10.56|10.46|92
1713244200000|2024-04-16 05:10:00|10.59|10.49|10.6|10.5|10.64|10.54|10.59|10.49|64
1713244500000|2024-04-16 05:15:00|10.61|10.51|10.65|10.55|10.66|10.56|10.58|10.48|63
1713244800000|2024-04-16 05:20:00|10.66|10.56|10.68|10.58|10.69|10.59|10.65|10.55|25
1713245100000|2024-04-16 05:25:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|9
1713245400000|2024-04-16 05:30:00|10.68|10.58|10.69|10.59|10.7|10.6|10.67|10.57|58
1713245700000|2024-04-16 05:35:00|10.7|10.6|10.72|10.62|10.72|10.62|10.7|10.6|5
1713246000000|2024-04-16 05:40:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|12
1713246300000|2024-04-16 05:45:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|13
1713246600000|2024-04-16 05:50:00|10.7|10.6|10.69|10.59|10.71|10.61|10.69|10.59|58
1713246900000|2024-04-16 05:55:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|2
1713247200000|2024-04-16 06:00:00|10.7|10.6|10.75|10.65|10.75|10.65|10.67|10.57|86
1713247500000|2024-04-16 06:05:00|10.74|10.64|10.73|10.63|10.75|10.65|10.72|10.62|50
1713247800000|2024-04-16 06:10:00|10.74|10.64|10.73|10.63|10.75|10.65|10.73|10.63|10
1713248100000|2024-04-16 06:15:00|10.74|10.64|10.75|10.65|10.75|10.65|10.73|10.63|32
1713248400000|2024-04-16 06:20:00|10.76|10.66|10.79|10.69|10.79|10.69|10.76|10.66|10
1713248700000|2024-04-16 06:25:00|10.8|10.7|10.8|10.7|10.81|10.71|10.79|10.69|17
1713249000000|2024-04-16 06:30:00|10.81|10.71|10.79|10.69|10.81|10.71|10.78|10.68|31
1713249300000|2024-04-16 06:35:00|10.78|10.68|10.81|10.71|10.81|10.71|10.78|10.68|38
1713249600000|2024-04-16 06:40:00|10.82|10.72|10.83|10.73|10.83|10.73|10.81|10.71|24
1713249900000|2024-04-16 06:45:00|10.84|10.74|10.83|10.73|10.84|10.74|10.83|10.73|4
1713250200000|2024-04-16 06:50:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|8
1713250500000|2024-04-16 06:55:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|21
1713250800000|2024-04-16 07:00:00|10.83|10.73|10.87|10.77|10.87|10.77|10.82|10.72|39
1713251100000|2024-04-16 07:05:00|10.88|10.78|10.88|10.78|10.88|10.78|10.87|10.77|29
1713251400000|2024-04-16 07:10:00|10.89|10.79|10.89|10.79|10.9|10.8|10.88|10.78|17
1713251700000|2024-04-16 07:15:00|10.9|10.8|10.93|10.83|10.93|10.83|10.9|10.8|4
1713252000000|2024-04-16 07:20:00|10.94|10.84|10.93|10.83|10.94|10.84|10.93|10.83|36
1713252300000|2024-04-16 07:25:00|10.94|10.84|10.93|10.83|10.94|10.84|10.93|10.83|34
1713252600000|2024-04-16 07:30:00|10.94|10.84|10.98|10.88|10.99|10.89|10.91|10.81|65
1713252900000|2024-04-16 07:35:00|10.99|10.89|11.02|10.92|11.04|10.94|10.98|10.88|86
1713253200000|2024-04-16 07:40:00|11.01|10.91|10.93|10.83|11.02|10.92|10.92|10.82|111
1713253500000|2024-04-16 07:45:00|10.92|10.82|10.93|10.83|10.94|10.84|10.92|10.82|34
1713253800000|2024-04-16 07:50:00|10.92|10.82|10.93|10.83|10.93|10.83|10.92|10.82|24
1713254100000|2024-04-16 07:55:00|10.94|10.84|10.97|10.87|10.97|10.87|10.94|10.84|52
1713254400000|2024-04-16 08:00:00|10.96|10.86|10.96|10.86|10.97|10.87|10.93|10.83|89
1713254700000|2024-04-16 08:05:00|10.97|10.87|10.93|10.83|10.97|10.87|10.92|10.82|29
1713255000000|2024-04-16 08:10:00|10.92|10.82|10.9|10.8|10.92|10.82|10.9|10.8|17
1713255300000|2024-04-16 08:15:00|10.91|10.81|10.93|10.83|10.94|10.84|10.9|10.8|33
1713255600000|2024-04-16 08:20:00|10.92|10.82|10.91|10.81|10.92|10.82|10.89|10.79|24
1713255900000|2024-04-16 08:25:00|10.9|10.8|10.9|10.8|10.9|10.8|10.9|10.8|1
1713256200000|2024-04-16 08:30:00|10.91|10.81|10.93|10.83|10.94|10.84|10.91|10.81|13
1713256500000|2024-04-16 08:35:00|10.94|10.84|10.93|10.83|10.95|10.85|10.93|10.83|8
1713256800000|2024-04-16 08:40:00|10.94|10.84|10.9|10.8|10.94|10.84|10.9|10.8|35
1713257100000|2024-04-16 08:45:00|10.89|10.79|10.94|10.84|10.94|10.84|10.88|10.78|40
1713257400000|2024-04-16 08:50:00|10.93|10.83|10.93|10.83|10.94|10.84|10.93|10.83|41
1713257700000|2024-04-16 08:55:00|10.94|10.84|10.92|10.82|10.94|10.84|10.91|10.81|31
1713258000000|2024-04-16 09:00:00|10.93|10.83|10.96|10.86|10.96|10.86|10.92|10.82|20
1713258300000|2024-04-16 09:05:00|10.97|10.87|10.96|10.86|10.99|10.89|10.96|10.86|28
1713258600000|2024-04-16 09:10:00|10.97|10.87|10.96|10.86|10.97|10.87|10.94|10.84|50
1713258900000|2024-04-16 09:15:00|10.95|10.85|11.01|10.91|11.01|10.91|10.95|10.85|21
1713259200000|2024-04-16 09:20:00|11.02|10.92|11|10.9|11.02|10.92|11|10.9|39
1713259500000|2024-04-16 09:25:00|11.01|10.91|11.01|10.91|11.03|10.93|11|10.9|33
1713259800000|2024-04-16 09:30:00|11|10.9|10.95|10.85|11|10.9|10.95|10.85|60
1713260100000|2024-04-16 09:35:00|10.96|10.86|10.95|10.85|10.96|10.86|10.94|10.84|34
1713260400000|2024-04-16 09:40:00|10.96|10.86|10.92|10.82|10.97|10.87|10.91|10.81|23
1713260700000|2024-04-16 09:45:00|10.91|10.81|10.89|10.79|10.92|10.82|10.89|10.79|55
1713261000000|2024-04-16 09:50:00|10.9|10.8|10.87|10.77|10.9|10.8|10.86|10.76|38
1713261300000|2024-04-16 09:55:00|10.86|10.76|10.88|10.78|10.88|10.78|10.85|10.75|51
1713261600000|2024-04-16 10:00:00|10.87|10.77|10.89|10.79|10.89|10.79|10.86|10.76|31
1713261900000|2024-04-16 10:05:00|10.88|10.78|10.85|10.75|10.88|10.78|10.83|10.73|62
1713262200000|2024-04-16 10:10:00|10.84|10.74|10.83|10.73|10.85|10.75|10.82|10.72|22
1713262500000|2024-04-16 10:15:00|10.84|10.74|10.77|10.67|10.85|10.75|10.77|10.67|23
1713262800000|2024-04-16 10:20:00|10.76|10.66|10.73|10.63|10.77|10.67|10.7|10.6|110
1713263100000|2024-04-16 10:25:00|10.72|10.62|10.62|10.52|10.73|10.63|10.61|10.51|101
1713263400000|2024-04-16 10:30:00|10.61|10.51|10.6|10.5|10.66|10.56|10.57|10.47|198
1713263700000|2024-04-16 10:35:00|10.61|10.51|10.67|10.57|10.67|10.57|10.58|10.48|139
1713264000000|2024-04-16 10:40:00|10.68|10.58|10.7|10.6|10.71|10.61|10.67|10.57|69
1713264300000|2024-04-16 10:45:00|10.71|10.61|10.77|10.67|10.77|10.67|10.7|10.6|119
1713264600000|2024-04-16 10:50:00|10.78|10.68|10.75|10.65|10.79|10.69|10.74|10.64|81
1713264900000|2024-04-16 10:55:00|10.77|10.67|10.81|10.71|10.81|10.71|10.76|10.66|41
1713265200000|2024-04-16 11:00:00|10.82|10.72|10.84|10.74|10.85|10.75|10.79|10.69|67
1713265500000|2024-04-16 11:05:00|10.83|10.73|10.83|10.73|10.84|10.74|10.81|10.71|71
1713265800000|2024-04-16 11:10:00|10.82|10.72|10.8|10.7|10.82|10.72|10.79|10.69|15
1713266100000|2024-04-16 11:15:00|10.81|10.71|10.76|10.66|10.83|10.73|10.75|10.65|76
1713266400000|2024-04-16 11:20:00|10.77|10.67|10.81|10.71|10.83|10.73|10.76|10.66|55
1713266700000|2024-04-16 11:25:00|10.82|10.72|10.79|10.69|10.83|10.73|10.78|10.68|64
1713267000000|2024-04-16 11:30:00|10.8|10.7|10.76|10.66|10.8|10.7|10.76|10.66|53
1713267300000|2024-04-16 11:35:00|10.77|10.67|10.78|10.68|10.79|10.69|10.76|10.66|34
1713267600000|2024-04-16 11:40:00|10.77|10.67|10.74|10.64|10.78|10.68|10.73|10.63|44
1713267900000|2024-04-16 11:45:00|10.73|10.63|10.77|10.67|10.77|10.67|10.72|10.62|65
1713268200000|2024-04-16 11:50:00|10.78|10.68|10.86|10.76|10.87|10.77|10.78|10.68|80
1713268500000|2024-04-16 11:55:00|10.87|10.77|10.86|10.76|10.9|10.8|10.86|10.76|62
1713268800000|2024-04-16 12:00:00|10.85|10.75|10.8|10.7|10.86|10.76|10.79|10.69|94
1713269100000|2024-04-16 12:05:00|10.79|10.69|10.78|10.68|10.8|10.7|10.77|10.67|34
1713269400000|2024-04-16 12:10:00|10.79|10.69|10.78|10.68|10.84|10.74|10.78|10.68|68
1713269700000|2024-04-16 12:15:00|10.79|10.69|10.79|10.69|10.82|10.72|10.77|10.67|65
1713270000000|2024-04-16 12:20:00|10.78|10.68|10.81|10.71|10.81|10.71|10.78|10.68|44
1713270300000|2024-04-16 12:25:00|10.8|10.7|10.82|10.72|10.83|10.73|10.8|10.7|21
1713270600000|2024-04-16 12:30:00|10.83|10.73|10.79|10.69|10.83|10.73|10.79|10.69|99
1713270900000|2024-04-16 12:35:00|10.8|10.7|10.81|10.71|10.83|10.73|10.79|10.69|128
1713271200000|2024-04-16 12:40:00|10.8|10.7|10.8|10.7|10.81|10.71|10.79|10.69|33
1713271500000|2024-04-16 12:45:00|10.81|10.71|10.74|10.64|10.82|10.72|10.74|10.64|132
1713271800000|2024-04-16 12:50:00|10.75|10.65|10.73|10.63|10.75|10.65|10.72|10.62|115
1713272100000|2024-04-16 12:55:00|10.74|10.64|10.74|10.64|10.75|10.65|10.72|10.62|68
1713272400000|2024-04-16 13:00:00|10.73|10.63|10.72|10.62|10.76|10.66|10.71|10.61|94
1713272700000|2024-04-16 13:05:00|10.73|10.63|10.76|10.66|10.78|10.68|10.72|10.62|58
1713273000000|2024-04-16 13:10:00|10.75|10.65|10.73|10.63|10.76|10.66|10.73|10.63|48
1713273300000|2024-04-16 13:15:00|10.74|10.64|10.74|10.64|10.76|10.66|10.68|10.58|85
1713273600000|2024-04-16 13:20:00|10.73|10.63|10.71|10.61|10.76|10.66|10.69|10.59|143
1713273900000|2024-04-16 13:25:00|10.7|10.6|10.78|10.68|10.8|10.7|10.7|10.6|88
1713274200000|2024-04-16 13:30:00|10.79|10.69|10.74|10.64|10.8|10.7|10.7|10.6|272
1713274500000|2024-04-16 13:35:00|10.73|10.63|10.68|10.58|10.74|10.64|10.66|10.56|155
1713274800000|2024-04-16 13:40:00|10.69|10.59|10.69|10.59|10.69|10.59|10.63|10.53|203
1713275100000|2024-04-16 13:45:00|10.68|10.58|10.64|10.54|10.69|10.59|10.61|10.51|193
1713275400000|2024-04-16 13:50:00|10.65|10.55|10.6|10.5|10.66|10.56|10.59|10.49|216
1713275700000|2024-04-16 13:55:00|10.61|10.51|10.71|10.61|10.72|10.62|10.6|10.5|141
1713276000000|2024-04-16 14:00:00|10.72|10.62|10.71|10.61|10.72|10.62|10.66|10.56|104
1713276300000|2024-04-16 14:05:00|10.72|10.62|10.79|10.69|10.8|10.7|10.71|10.61|87
1713276600000|2024-04-16 14:10:00|10.78|10.68|10.79|10.69|10.79|10.69|10.75|10.65|58
1713276900000|2024-04-16 14:15:00|10.8|10.7|10.79|10.69|10.83|10.73|10.78|10.68|134
1713277200000|2024-04-16 14:20:00|10.8|10.7|10.75|10.65|10.8|10.7|10.73|10.63|114
1713277500000|2024-04-16 14:25:00|10.76|10.66|10.73|10.63|10.78|10.68|10.73|10.63|90
1713277800000|2024-04-16 14:30:00|10.74|10.64|10.66|10.56|10.74|10.64|10.66|10.56|71
1713278100000|2024-04-16 14:35:00|10.65|10.55|10.65|10.55|10.67|10.57|10.61|10.51|85
1713278400000|2024-04-16 14:40:00|10.66|10.56|10.72|10.62|10.73|10.63|10.66|10.56|83
1713278700000|2024-04-16 14:45:00|10.73|10.63|10.7|10.6|10.73|10.63|10.68|10.58|104
1713279000000|2024-04-16 14:50:00|10.69|10.59|10.66|10.56|10.7|10.6|10.64|10.54|86
1713279300000|2024-04-16 14:55:00|10.65|10.55|10.63|10.53|10.69|10.59|10.63|10.53|61
1713279600000|2024-04-16 15:00:00|10.64|10.54|10.67|10.57|10.67|10.57|10.59|10.49|70
1713279900000|2024-04-16 15:05:00|10.68|10.58|10.69|10.59|10.71|10.61|10.67|10.57|58
1713280200000|2024-04-16 15:10:00|10.68|10.58|10.62|10.52|10.69|10.59|10.62|10.52|93
1713280500000|2024-04-16 15:15:00|10.63|10.53|10.65|10.55|10.67|10.57|10.59|10.49|153
1713280800000|2024-04-16 15:20:00|10.66|10.56|10.67|10.57|10.69|10.59|10.62|10.52|168
1713281100000|2024-04-16 15:25:00|10.68|10.58|10.67|10.57|10.69|10.59|10.66|10.56|70
1713281400000|2024-04-16 15:30:00|10.68|10.58|10.62|10.52|10.68|10.58|10.59|10.49|113
1713281700000|2024-04-16 15:35:00|10.63|10.53|10.59|10.49|10.65|10.55|10.58|10.48|103
1713282000000|2024-04-16 15:40:00|10.58|10.48|10.59|10.49|10.6|10.5|10.55|10.45|82
1713282300000|2024-04-16 15:45:00|10.58|10.48|10.6|10.5|10.64|10.54|10.57|10.47|131
1713282600000|2024-04-16 15:50:00|10.59|10.49|10.6|10.5|10.62|10.52|10.57|10.47|162
1713282900000|2024-04-16 15:55:00|10.61|10.51|10.59|10.49|10.64|10.54|10.59|10.49|195
1713283200000|2024-04-16 16:00:00|10.6|10.5|10.66|10.56|10.66|10.56|10.57|10.47|139
1713283500000|2024-04-16 16:05:00|10.65|10.55|10.57|10.47|10.68|10.58|10.57|10.47|93
1713283800000|2024-04-16 16:10:00|10.58|10.48|10.62|10.52|10.62|10.52|10.56|10.46|132
1713284100000|2024-04-16 16:15:00|10.63|10.53|10.62|10.52|10.67|10.57|10.6|10.5|156
1713284400000|2024-04-16 16:20:00|10.61|10.51|10.58|10.48|10.62|10.52|10.56|10.46|138
1713284700000|2024-04-16 16:25:00|10.59|10.49|10.6|10.5|10.62|10.52|10.58|10.48|96
1713285000000|2024-04-16 16:30:00|10.61|10.51|10.62|10.52|10.65|10.55|10.6|10.5|90
1713285300000|2024-04-16 16:35:00|10.61|10.51|10.66|10.56|10.66|10.56|10.6|10.5|100
1713285600000|2024-04-16 16:40:00|10.67|10.57|10.68|10.58|10.7|10.6|10.67|10.57|76
1713285900000|2024-04-16 16:45:00|10.69|10.59|10.71|10.61|10.73|10.63|10.67|10.57|92
1713286200000|2024-04-16 16:50:00|10.72|10.62|10.74|10.64|10.74|10.64|10.71|10.61|21
1713286500000|2024-04-16 16:55:00|10.73|10.63|10.77|10.67|10.77|10.67|10.72|10.62|95
1713286800000|2024-04-16 17:00:00|10.76|10.66|10.75|10.65|10.77|10.67|10.74|10.64|68
1713287100000|2024-04-16 17:05:00|10.76|10.66|10.83|10.73|10.83|10.73|10.75|10.65|106
1713287400000|2024-04-16 17:10:00|10.82|10.72|10.82|10.72|10.83|10.73|10.79|10.69|107
1713287700000|2024-04-16 17:15:00|10.81|10.71|10.83|10.73|10.84|10.74|10.81|10.71|101
1713288000000|2024-04-16 17:20:00|10.82|10.72|10.84|10.74|10.84|10.74|10.8|10.7|97
1713288300000|2024-04-16 17:25:00|10.83|10.73|10.85|10.75|10.86|10.76|10.83|10.73|55
1713288600000|2024-04-16 17:30:00|10.86|10.76|10.77|10.67|10.86|10.76|10.77|10.67|182
1713288900000|2024-04-16 17:35:00|10.78|10.68|10.82|10.72|10.85|10.75|10.78|10.68|173
1713289200000|2024-04-16 17:40:00|10.83|10.73|10.85|10.75|10.86|10.76|10.82|10.72|97
1713289500000|2024-04-16 17:45:00|10.86|10.76|10.8|10.7|10.87|10.77|10.8|10.7|121
1713289800000|2024-04-16 17:50:00|10.79|10.69|10.78|10.68|10.8|10.7|10.75|10.65|78
1713290100000|2024-04-16 17:55:00|10.79|10.69|10.79|10.69|10.79|10.69|10.76|10.66|121
1713290400000|2024-04-16 18:00:00|10.8|10.7|10.78|10.68|10.81|10.71|10.76|10.66|97
1713290700000|2024-04-16 18:05:00|10.79|10.69|10.84|10.74|10.84|10.74|10.75|10.65|100
1713291000000|2024-04-16 18:10:00|10.85|10.75|10.83|10.73|10.87|10.77|10.83|10.73|49
1713291300000|2024-04-16 18:15:00|10.82|10.72|10.78|10.68|10.83|10.73|10.78|10.68|115
1713291600000|2024-04-16 18:20:00|10.79|10.69|10.78|10.68|10.79|10.69|10.76|10.66|102
1713291900000|2024-04-16 18:25:00|10.77|10.67|10.78|10.68|10.79|10.69|10.76|10.66|26
1713292200000|2024-04-16 18:30:00|10.77|10.67|10.83|10.73|10.83|10.73|10.77|10.67|59
1713292500000|2024-04-16 18:35:00|10.84|10.74|10.83|10.73|10.85|10.75|10.82|10.72|60
1713292800000|2024-04-16 18:40:00|10.84|10.74|10.81|10.71|10.84|10.74|10.8|10.7|66
1713293100000|2024-04-16 18:45:00|10.8|10.7|10.8|10.7|10.83|10.73|10.79|10.69|100
1713293400000|2024-04-16 18:50:00|10.81|10.71|10.85|10.75|10.87|10.77|10.8|10.7|49
1713293700000|2024-04-16 18:55:00|10.84|10.74|10.88|10.78|10.89|10.79|10.84|10.74|37
1713294000000|2024-04-16 19:00:00|10.89|10.79|10.86|10.76|10.91|10.81|10.85|10.75|70
1713294300000|2024-04-16 19:05:00|10.85|10.75|10.87|10.77|10.9|10.8|10.84|10.74|65
1713294600000|2024-04-16 19:10:00|10.86|10.76|10.83|10.73|10.87|10.77|10.83|10.73|62
1713294900000|2024-04-16 19:15:00|10.82|10.72|10.82|10.72|10.83|10.73|10.8|10.7|55
1713295200000|2024-04-16 19:20:00|10.83|10.73|10.82|10.72|10.83|10.73|10.8|10.7|56
1713295500000|2024-04-16 19:25:00|10.83|10.73|10.82|10.72|10.85|10.75|10.82|10.72|28
1713295800000|2024-04-16 19:30:00|10.81|10.71|10.78|10.68|10.82|10.72|10.78|10.68|64
1713296100000|2024-04-16 19:35:00|10.77|10.67|10.77|10.67|10.78|10.68|10.75|10.65|50
1713296400000|2024-04-16 19:40:00|10.76|10.66|10.78|10.68|10.79|10.69|10.75|10.65|57
1713296700000|2024-04-16 19:45:00|10.79|10.69|10.81|10.71|10.81|10.71|10.78|10.68|37
1713297000000|2024-04-16 19:50:00|10.82|10.72|10.81|10.71|10.83|10.73|10.81|10.71|24
1713297300000|2024-04-16 19:55:00|10.82|10.72|10.81|10.71|10.82|10.72|10.8|10.7|50
1713297600000|2024-04-16 20:00:00|10.8|10.7|10.84|10.74|10.85|10.75|10.8|10.7|29
1713297900000|2024-04-16 20:05:00|10.83|10.73|10.81|10.71|10.83|10.73|10.8|10.7|21
1713298200000|2024-04-16 20:10:00|10.82|10.72|10.84|10.74|10.84|10.74|10.82|10.72|15
1713298500000|2024-04-16 20:15:00|10.85|10.75|10.88|10.78|10.88|10.78|10.85|10.75|24
1713298800000|2024-04-16 20:20:00|10.87|10.77|10.88|10.78|10.88|10.78|10.86|10.76|30
1713299100000|2024-04-16 20:25:00|10.89|10.79|10.89|10.79|10.89|10.79|10.87|10.77|35
1713299400000|2024-04-16 20:30:00|10.9|10.8|10.88|10.78|10.9|10.8|10.88|10.78|25
1713299700000|2024-04-16 20:35:00|10.89|10.79|10.87|10.77|10.89|10.79|10.87|10.77|17
1713300000000|2024-04-16 20:40:00|10.88|10.78|10.88|10.78|10.89|10.79|10.87|10.77|39
1713300300000|2024-04-16 20:45:00|10.89|10.79|10.9|10.8|10.91|10.81|10.88|10.78|8
1713300600000|2024-04-16 20:50:00|10.91|10.81|10.92|10.82|10.92|10.82|10.9|10.8|20
1713300900000|2024-04-16 20:55:00|10.93|10.83|10.93|10.83|10.93|10.83|10.92|10.82|9
1713301200000|2024-04-16 21:00:00|10.94|10.84|10.94|10.84|10.95|10.85|10.94|10.84|7
1713301500000|2024-04-16 21:05:00|10.95|10.85|10.95|10.85|10.96|10.86|10.95|10.85|3
1713301800000|2024-04-16 21:10:00|10.96|10.86|10.94|10.84|10.96|10.86|10.94|10.84|3
1713302100000|2024-04-16 21:15:00|10.93|10.83|10.95|10.85|10.95|10.85|10.93|10.83|11
1713302400000|2024-04-16 21:20:00|10.96|10.86|10.96|10.86|10.96|10.86|10.95|10.85|5
1713302700000|2024-04-16 21:25:00|10.97|10.87|10.97|10.87|10.99|10.89|10.97|10.87|5
1713303000000|2024-04-16 21:30:00|10.98|10.88|10.99|10.89|10.99|10.89|10.96|10.86|6
1713303300000|2024-04-16 21:35:00|10.98|10.88|10.97|10.87|10.99|10.89|10.96|10.86|14
1713303600000|2024-04-16 21:40:00|10.98|10.88|10.98|10.88|10.99|10.89|10.98|10.88|5
1713303900000|2024-04-16 21:45:00|10.99|10.89|11.03|10.93|11.03|10.93|10.99|10.89|5
1713304200000|2024-04-16 21:50:00|11.04|10.94|11.04|10.94|11.05|10.95|11.04|10.94|5
1713304500000|2024-04-16 21:55:00|11.03|10.93|11.02|10.92|11.04|10.94|11.02|10.92|6
1713304800000|2024-04-16 22:00:00|11.01|10.91|11.02|10.92|11.02|10.92|11|10.9|16
1713305100000|2024-04-16 22:05:00|11.03|10.93|11.03|10.93|11.03|10.93|11.03|10.93|1
1713305400000|2024-04-16 22:10:00|11.02|10.92|10.99|10.89|11.02|10.92|10.99|10.89|5
1713305700000|2024-04-16 22:15:00|11|10.9|10.99|10.89|11|10.9|10.99|10.89|4
1713306000000|2024-04-16 22:20:00|10.98|10.88|10.98|10.88|10.98|10.88|10.97|10.87|19
1713306600000|2024-04-16 22:30:00|10.99|10.89|10.99|10.89|10.99|10.89|10.98|10.88|3
1713307200000|2024-04-16 22:40:00|10.98|10.88|10.98|10.88|10.98|10.88|10.98|10.88|1
1713307500000|2024-04-16 22:45:00|10.99|10.89|11|10.9|11.01|10.91|10.98|10.88|18
1713307800000|2024-04-16 22:50:00|11.01|10.91|11.01|10.91|11.01|10.91|11.01|10.91|1
1713308100000|2024-04-16 22:55:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|2
1713308400000|2024-04-16 23:00:00|11.04|10.94|11.02|10.92|11.04|10.94|11.02|10.92|3
1713308700000|2024-04-16 23:05:00|11.03|10.93|11.03|10.93|11.03|10.93|11|10.9|13
1713309300000|2024-04-16 23:15:00|11.04|10.94|11.04|10.94|11.05|10.95|11.04|10.94|5
1713309600000|2024-04-16 23:20:00|11.05|10.95|11.05|10.95|11.06|10.96|11.04|10.94|9
1713309900000|2024-04-16 23:25:00|11.04|10.94|11.05|10.95|11.05|10.95|11.04|10.94|2
1713310200000|2024-04-16 23:30:00|11.04|10.94|11.04|10.94|11.04|10.94|11.04|10.94|1
1713310500000|2024-04-16 23:35:00|11.05|10.95|11.05|10.95|11.05|10.95|11.05|10.95|1
1713311100000|2024-04-16 23:45:00|11.04|10.94|11.01|10.91|11.04|10.94|11|10.9|8
1713311400000|2024-04-16 23:50:00|11.02|10.92|11|10.9|11.02|10.92|11|10.9|5
1713311700000|2024-04-16 23:55:00|10.99|10.89|11.01|10.91|11.01|10.91|10.99|10.89|3
1713312000000|2024-04-17 00:00:00|11|10.9|10.95|10.85|11|10.9|10.95|10.85|14
1713312300000|2024-04-17 00:05:00|10.94|10.84|10.92|10.82|10.95|10.85|10.92|10.82|11
1713312600000|2024-04-17 00:10:00|10.93|10.83|10.94|10.84|10.94|10.84|10.92|10.82|10
1713312900000|2024-04-17 00:15:00|10.93|10.83|10.93|10.83|10.93|10.83|10.93|10.83|1
1713313200000|2024-04-17 00:20:00|10.94|10.84|10.94|10.84|10.95|10.85|10.93|10.83|9
1713313500000|2024-04-17 00:25:00|10.95|10.85|10.93|10.83|10.95|10.85|10.91|10.81|19
1713313800000|2024-04-17 00:30:00|10.94|10.84|10.92|10.82|10.95|10.85|10.92|10.82|9
1713314100000|2024-04-17 00:35:00|10.93|10.83|10.93|10.83|10.93|10.83|10.92|10.82|5
1713314400000|2024-04-17 00:40:00|10.92|10.82|10.94|10.84|10.94|10.84|10.92|10.82|11
1713314700000|2024-04-17 00:45:00|10.95|10.85|10.99|10.89|11|10.9|10.95|10.85|16
1713315000000|2024-04-17 00:50:00|11|10.9|10.99|10.89|11.01|10.91|10.98|10.88|14
1713315300000|2024-04-17 00:55:00|10.98|10.88|10.97|10.87|10.99|10.89|10.96|10.86|22
1713315600000|2024-04-17 01:00:00|10.96|10.86|10.94|10.84|10.96|10.86|10.94|10.84|39
1713315900000|2024-04-17 01:05:00|10.95|10.85|10.9|10.8|10.95|10.85|10.9|10.8|30
1713316200000|2024-04-17 01:10:00|10.89|10.79|10.88|10.78|10.89|10.79|10.87|10.77|44
1713316500000|2024-04-17 01:15:00|10.87|10.77|10.87|10.77|10.88|10.78|10.84|10.74|51
1713316800000|2024-04-17 01:20:00|10.86|10.76|10.88|10.78|10.9|10.8|10.86|10.76|35
1713317100000|2024-04-17 01:25:00|10.89|10.79|10.9|10.8|10.91|10.81|10.88|10.78|24
1713317400000|2024-04-17 01:30:00|10.92|10.82|10.91|10.81|10.92|10.82|10.89|10.79|70
1713317700000|2024-04-17 01:35:00|10.92|10.82|10.91|10.81|10.92|10.82|10.9|10.8|18
1713318000000|2024-04-17 01:40:00|10.92|10.82|10.92|10.82|10.92|10.82|10.9|10.8|19
1713318300000|2024-04-17 01:45:00|10.91|10.81|10.92|10.82|10.92|10.82|10.91|10.81|22
1713318600000|2024-04-17 01:50:00|10.93|10.83|10.98|10.88|10.98|10.88|10.93|10.83|18
1713318900000|2024-04-17 01:55:00|10.97|10.87|10.96|10.86|10.98|10.88|10.96|10.86|14
1713319200000|2024-04-17 02:00:00|10.95|10.85|10.99|10.89|10.99|10.89|10.94|10.84|57
1713319500000|2024-04-17 02:05:00|10.98|10.88|10.98|10.88|10.99|10.89|10.96|10.86|25
1713319800000|2024-04-17 02:10:00|10.99|10.89|10.97|10.87|10.99|10.89|10.96|10.86|35
1713320100000|2024-04-17 02:15:00|10.96|10.86|10.91|10.81|10.97|10.87|10.91|10.81|50
1713320400000|2024-04-17 02:20:00|10.9|10.8|10.87|10.77|10.91|10.81|10.87|10.77|44
1713320700000|2024-04-17 02:25:00|10.88|10.78|10.89|10.79|10.9|10.8|10.87|10.77|38
1713321000000|2024-04-17 02:30:00|10.88|10.78|10.88|10.78|10.89|10.79|10.85|10.75|59
1713321300000|2024-04-17 02:35:00|10.87|10.77|10.88|10.78|10.9|10.8|10.87|10.77|64
1713321600000|2024-04-17 02:40:00|10.89|10.79|10.9|10.8|10.91|10.81|10.89|10.79|28
1713321900000|2024-04-17 02:45:00|10.89|10.79|10.89|10.79|10.9|10.8|10.87|10.77|33
1713322200000|2024-04-17 02:50:00|10.88|10.78|10.94|10.84|10.95|10.85|10.88|10.78|33
1713322500000|2024-04-17 02:55:00|10.93|10.83|10.92|10.82|10.94|10.84|10.91|10.81|38
1713322800000|2024-04-17 03:00:00|10.91|10.81|10.94|10.84|10.95|10.85|10.91|10.81|38
1713323100000|2024-04-17 03:05:00|10.95|10.85|10.94|10.84|10.95|10.85|10.94|10.84|14
1713323400000|2024-04-17 03:10:00|10.95|10.85|10.94|10.84|10.95|10.85|10.94|10.84|20
1713323700000|2024-04-17 03:15:00|10.95|10.85|10.92|10.82|10.95|10.85|10.92|10.82|10
1713324000000|2024-04-17 03:20:00|10.93|10.83|10.94|10.84|10.94|10.84|10.93|10.83|2
1713324300000|2024-04-17 03:25:00|10.93|10.83|10.92|10.82|10.94|10.84|10.92|10.82|10
1713324600000|2024-04-17 03:30:00|10.93|10.83|10.92|10.82|10.94|10.84|10.92|10.82|8
1713324900000|2024-04-17 03:35:00|10.93|10.83|10.94|10.84|10.96|10.86|10.92|10.82|12
1713325200000|2024-04-17 03:40:00|10.95|10.85|10.93|10.83|10.95|10.85|10.92|10.82|13
1713325500000|2024-04-17 03:45:00|10.94|10.84|10.91|10.81|10.94|10.84|10.91|10.81|8
1713325800000|2024-04-17 03:50:00|10.9|10.8|10.9|10.8|10.92|10.82|10.9|10.8|21
1713326100000|2024-04-17 03:55:00|10.91|10.81|10.91|10.81|10.91|10.81|10.9|10.8|5
1713326400000|2024-04-17 04:00:00|10.92|10.82|10.91|10.81|10.92|10.82|10.91|10.81|2
1713326700000|2024-04-17 04:05:00|10.92|10.82|10.92|10.82|10.94|10.84|10.92|10.82|11
1713327000000|2024-04-17 04:10:00|10.93|10.83|10.91|10.81|10.93|10.83|10.91|10.81|5
1713327300000|2024-04-17 04:15:00|10.9|10.8|10.86|10.76|10.9|10.8|10.85|10.75|33
1713327600000|2024-04-17 04:20:00|10.87|10.77|10.87|10.77|10.87|10.77|10.86|10.76|11
1713327900000|2024-04-17 04:25:00|10.86|10.76|10.87|10.77|10.88|10.78|10.85|10.75|20
1713328200000|2024-04-17 04:30:00|10.88|10.78|10.93|10.83|10.94|10.84|10.88|10.78|48
1713328500000|2024-04-17 04:35:00|10.94|10.84|10.97|10.87|10.97|10.87|10.94|10.84|10
1713328800000|2024-04-17 04:40:00|10.98|10.88|10.98|10.88|10.99|10.89|10.97|10.87|21
1713329100000|2024-04-17 04:45:00|10.97|10.87|11.02|10.92|11.02|10.92|10.96|10.86|37
1713329400000|2024-04-17 04:50:00|11.01|10.91|11.03|10.93|11.03|10.93|11|10.9|21
1713329700000|2024-04-17 04:55:00|11.02|10.92|11.01|10.91|11.03|10.93|11|10.9|32
1713330000000|2024-04-17 05:00:00|11|10.9|11.03|10.93|11.04|10.94|10.99|10.89|26
1713330300000|2024-04-17 05:05:00|11.04|10.94|11.01|10.91|11.04|10.94|11|10.9|18
1713330600000|2024-04-17 05:10:00|11.02|10.92|11.04|10.94|11.05|10.95|11.01|10.91|13
1713330900000|2024-04-17 05:15:00|11.05|10.95|11.04|10.94|11.06|10.96|11.03|10.93|50
1713331200000|2024-04-17 05:20:00|11.03|10.93|11|10.9|11.03|10.93|11|10.9|32
1713331500000|2024-04-17 05:25:00|11.01|10.91|11.01|10.91|11.02|10.92|11|10.9|37
1713331800000|2024-04-17 05:30:00|11.02|10.92|11.03|10.93|11.03|10.93|11.01|10.91|24
1713332100000|2024-04-17 05:35:00|11.04|10.94|11.02|10.92|11.04|10.94|11.01|10.91|43
1713332400000|2024-04-17 05:40:00|11.01|10.91|11.01|10.91|11.02|10.92|11.01|10.91|5
1713332700000|2024-04-17 05:45:00|11|10.9|10.95|10.85|11.01|10.91|10.94|10.84|88
1713333000000|2024-04-17 05:50:00|10.96|10.86|10.98|10.88|10.98|10.88|10.93|10.83|53
1713333300000|2024-04-17 05:55:00|10.99|10.89|10.98|10.88|10.99|10.89|10.98|10.88|34
1713333600000|2024-04-17 06:00:00|10.97|10.87|10.96|10.86|10.99|10.89|10.95|10.85|84
1713333900000|2024-04-17 06:05:00|10.95|10.85|10.97|10.87|10.97|10.87|10.94|10.84|17
1713334200000|2024-04-17 06:10:00|10.96|10.86|10.97|10.87|10.97|10.87|10.95|10.85|10
1713334500000|2024-04-17 06:15:00|10.98|10.88|10.96|10.86|10.98|10.88|10.95|10.85|21
1713334800000|2024-04-17 06:20:00|10.97|10.87|10.97|10.87|10.97|10.87|10.97|10.87|1
1713335100000|2024-04-17 06:25:00|10.98|10.88|10.98|10.88|10.98|10.88|10.98|10.88|1
1713335400000|2024-04-17 06:30:00|10.98|10.88|10.98|10.88|10.98|10.88|10.97|10.87|27
1713335700000|2024-04-17 06:35:00|10.99|10.89|11|10.9|11.02|10.92|10.99|10.89|11
1713336000000|2024-04-17 06:40:00|11.01|10.91|10.99|10.89|11.01|10.91|10.99|10.89|11
1713336300000|2024-04-17 06:45:00|10.98|10.88|10.97|10.87|10.99|10.89|10.96|10.86|30
1713336600000|2024-04-17 06:50:00|10.96|10.86|10.97|10.87|10.98|10.88|10.96|10.86|18
1713336900000|2024-04-17 06:55:00|10.98|10.88|10.97|10.87|10.98|10.88|10.96|10.86|10
1713337200000|2024-04-17 07:00:00|10.98|10.88|11.01|10.91|11.03|10.93|10.98|10.88|20
1713337500000|2024-04-17 07:05:00|11|10.9|10.92|10.82|11|10.9|10.91|10.81|147
1713337800000|2024-04-17 07:10:00|10.93|10.83|10.95|10.85|10.96|10.86|10.92|10.82|93
1713338100000|2024-04-17 07:15:00|10.96|10.86|10.91|10.81|10.96|10.86|10.91|10.81|112
1713338400000|2024-04-17 07:20:00|10.92|10.82|10.97|10.87|10.99|10.89|10.91|10.81|84
1713338700000|2024-04-17 07:25:00|10.96|10.86|11|10.9|11|10.9|10.96|10.86|45
1713339000000|2024-04-17 07:30:00|10.99|10.89|11|10.9|11.01|10.91|10.97|10.87|48
1713339300000|2024-04-17 07:35:00|10.99|10.89|11.02|10.92|11.02|10.92|10.98|10.88|44
1713339600000|2024-04-17 07:40:00|11.03|10.93|11.05|10.95|11.06|10.96|11.03|10.93|49
1713339900000|2024-04-17 07:45:00|11.06|10.96|11.04|10.94|11.06|10.96|11.04|10.94|57
1713340200000|2024-04-17 07:50:00|11.03|10.93|11.04|10.94|11.06|10.96|11.03|10.93|58
1713340500000|2024-04-17 07:55:00|11.03|10.93|11.02|10.92|11.04|10.94|11.02|10.92|36
1713340800000|2024-04-17 08:00:00|11.03|10.93|11.01|10.91|11.06|10.96|11|10.9|95
1713341100000|2024-04-17 08:05:00|11.02|10.92|11.03|10.93|11.04|10.94|11.01|10.91|56
1713341400000|2024-04-17 08:10:00|11.02|10.92|11.02|10.92|11.04|10.94|11.01|10.91|31
1713341700000|2024-04-17 08:15:00|11.01|10.91|10.98|10.88|11.02|10.92|10.97|10.87|44
1713342000000|2024-04-17 08:20:00|10.99|10.89|11.01|10.91|11.02|10.92|10.97|10.87|45
1713342300000|2024-04-17 08:25:00|11|10.9|11.02|10.92|11.03|10.93|11|10.9|17
1713342600000|2024-04-17 08:30:00|11.01|10.91|10.99|10.89|11.02|10.92|10.99|10.89|33
1713342900000|2024-04-17 08:35:00|10.98|10.88|10.99|10.89|10.99|10.89|10.97|10.87|10
1713343200000|2024-04-17 08:40:00|11|10.9|10.98|10.88|11|10.9|10.98|10.88|5
1713343500000|2024-04-17 08:45:00|10.99|10.89|10.96|10.86|10.99|10.89|10.94|10.84|38
1713343800000|2024-04-17 08:50:00|10.97|10.87|10.97|10.87|10.98|10.88|10.95|10.85|15
1713344100000|2024-04-17 08:55:00|10.96|10.86|10.96|10.86|10.97|10.87|10.96|10.86|9
1713344400000|2024-04-17 09:00:00|10.97|10.87|10.99|10.89|10.99|10.89|10.95|10.85|41
1713344700000|2024-04-17 09:05:00|11|10.9|11.01|10.91|11.02|10.92|11|10.9|12
1713345000000|2024-04-17 09:10:00|11|10.9|11.01|10.91|11.02|10.92|11|10.9|22
1713345300000|2024-04-17 09:15:00|11.02|10.92|11.02|10.92|11.03|10.93|11.01|10.91|27
1713345600000|2024-04-17 09:20:00|11.01|10.91|11.01|10.91|11.02|10.92|10.99|10.89|19
1713345900000|2024-04-17 09:25:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|2
1713346200000|2024-04-17 09:30:00|11.02|10.92|11|10.9|11.02|10.92|10.99|10.89|17
1713346500000|2024-04-17 09:35:00|11.01|10.91|11|10.9|11.01|10.91|10.99|10.89|10
1713346800000|2024-04-17 09:40:00|11.01|10.91|10.98|10.88|11.01|10.91|10.97|10.87|10
1713347100000|2024-04-17 09:45:00|10.99|10.89|10.97|10.87|11.01|10.91|10.96|10.86|34
1713347400000|2024-04-17 09:50:00|10.98|10.88|10.97|10.87|10.98|10.88|10.96|10.86|14
1713347700000|2024-04-17 09:55:00|10.96|10.86|10.98|10.88|10.98|10.88|10.96|10.86|13
1713348000000|2024-04-17 10:00:00|10.97|10.87|10.96|10.86|10.98|10.88|10.95|10.85|16
1713348300000|2024-04-17 10:05:00|10.95|10.85|10.95|10.85|10.96|10.86|10.94|10.84|35
1713348600000|2024-04-17 10:10:00|10.94|10.84|10.93|10.83|10.95|10.85|10.9|10.8|58
1713348900000|2024-04-17 10:15:00|10.94|10.84|10.97|10.87|10.97|10.87|10.93|10.83|24
1713349200000|2024-04-17 10:20:00|10.96|10.86|10.98|10.88|10.98|10.88|10.95|10.85|27
1713349500000|2024-04-17 10:25:00|10.97|10.87|10.97|10.87|10.97|10.87|10.97|10.87|1
1713349800000|2024-04-17 10:30:00|10.98|10.88|10.97|10.87|10.99|10.89|10.97|10.87|28
1713350100000|2024-04-17 10:35:00|10.96|10.86|10.93|10.83|10.97|10.87|10.92|10.82|48
1713350400000|2024-04-17 10:40:00|10.92|10.82|10.94|10.84|10.94|10.84|10.92|10.82|19
1713350700000|2024-04-17 10:45:00|10.93|10.83|10.9|10.8|10.94|10.84|10.9|10.8|28
1713351000000|2024-04-17 10:50:00|10.91|10.81|10.89|10.79|10.91|10.81|10.88|10.78|63
1713351300000|2024-04-17 10:55:00|10.9|10.8|10.89|10.79|10.9|10.8|10.88|10.78|18
1713351600000|2024-04-17 11:00:00|10.88|10.78|10.9|10.8|10.91|10.81|10.88|10.78|31
1713351900000|2024-04-17 11:05:00|10.91|10.81|10.89|10.79|10.91|10.81|10.89|10.79|15
1713352200000|2024-04-17 11:10:00|10.9|10.8|10.9|10.8|10.91|10.81|10.89|10.79|7
1713352500000|2024-04-17 11:15:00|10.91|10.81|10.91|10.81|10.93|10.83|10.9|10.8|31
1713352800000|2024-04-17 11:20:00|10.9|10.8|10.89|10.79|10.91|10.81|10.89|10.79|34
1713353100000|2024-04-17 11:25:00|10.9|10.8|10.88|10.78|10.9|10.8|10.87|10.77|35
1713353400000|2024-04-17 11:30:00|10.87|10.77|10.85|10.75|10.88|10.78|10.85|10.75|23
1713353700000|2024-04-17 11:35:00|10.84|10.74|10.84|10.74|10.85|10.75|10.83|10.73|31
1713354000000|2024-04-17 11:40:00|10.85|10.75|10.86|10.76|10.86|10.76|10.84|10.74|18
1713354300000|2024-04-17 11:45:00|10.85|10.75|10.84|10.74|10.86|10.76|10.82|10.72|50
1713354600000|2024-04-17 11:50:00|10.85|10.75|10.82|10.72|10.85|10.75|10.81|10.71|34
1713354900000|2024-04-17 11:55:00|10.81|10.71|10.8|10.7|10.82|10.72|10.8|10.7|20
1713355200000|2024-04-17 12:00:00|10.81|10.71|10.82|10.72|10.84|10.74|10.81|10.71|16
1713355500000|2024-04-17 12:05:00|10.83|10.73|10.83|10.73|10.83|10.73|10.82|10.72|5
1713355800000|2024-04-17 12:10:00|10.84|10.74|10.78|10.68|10.84|10.74|10.78|10.68|49
1713356100000|2024-04-17 12:15:00|10.79|10.69|10.8|10.7|10.82|10.72|10.78|10.68|38
1713356400000|2024-04-17 12:20:00|10.81|10.71|10.78|10.68|10.82|10.72|10.78|10.68|76
1713356700000|2024-04-17 12:25:00|10.79|10.69|10.78|10.68|10.8|10.7|10.78|10.68|42
1713357000000|2024-04-17 12:30:00|10.79|10.69|10.77|10.67|10.8|10.7|10.76|10.66|49
1713357300000|2024-04-17 12:35:00|10.76|10.66|10.74|10.64|10.76|10.66|10.72|10.62|73
1713357600000|2024-04-17 12:40:00|10.73|10.63|10.72|10.62|10.74|10.64|10.71|10.61|52
1713357900000|2024-04-17 12:45:00|10.73|10.63|10.75|10.65|10.77|10.67|10.71|10.61|63
1713358200000|2024-04-17 12:50:00|10.76|10.66|10.77|10.67|10.78|10.68|10.75|10.65|42
1713358500000|2024-04-17 12:55:00|10.76|10.66|10.79|10.69|10.79|10.69|10.76|10.66|18
1713358800000|2024-04-17 13:00:00|10.8|10.7|10.84|10.74|10.84|10.74|10.79|10.69|13
1713359100000|2024-04-17 13:05:00|10.83|10.73|10.8|10.7|10.84|10.74|10.79|10.69|60
1713359400000|2024-04-17 13:10:00|10.81|10.71|10.81|10.71|10.82|10.72|10.8|10.7|47
1713359700000|2024-04-17 13:15:00|10.82|10.72|10.85|10.75|10.86|10.76|10.81|10.71|41
1713360000000|2024-04-17 13:20:00|10.86|10.76|10.87|10.77|10.87|10.77|10.83|10.73|66
1713360300000|2024-04-17 13:25:00|10.88|10.78|10.89|10.79|10.9|10.8|10.87|10.77|18
1713360600000|2024-04-17 13:30:00|10.87|10.77|10.86|10.76|10.89|10.79|10.84|10.74|88
1713360900000|2024-04-17 13:35:00|10.85|10.75|10.94|10.84|10.95|10.85|10.85|10.75|78
1713361200000|2024-04-17 13:40:00|10.95|10.85|10.92|10.82|10.95|10.85|10.92|10.82|134
1713361500000|2024-04-17 13:45:00|10.93|10.83|10.89|10.79|10.94|10.84|10.89|10.79|107
1713361800000|2024-04-17 13:50:00|10.9|10.8|10.89|10.79|10.9|10.8|10.87|10.77|60
1713362100000|2024-04-17 13:55:00|10.88|10.78|10.91|10.81|10.91|10.81|10.88|10.78|62
1713362400000|2024-04-17 14:00:00|10.9|10.8|10.84|10.74|10.91|10.81|10.83|10.73|97
1713362700000|2024-04-17 14:05:00|10.83|10.73|10.82|10.72|10.84|10.74|10.77|10.67|161
1713363000000|2024-04-17 14:10:00|10.81|10.71|10.8|10.7|10.82|10.72|10.75|10.65|142
1713363300000|2024-04-17 14:15:00|10.79|10.69|10.7|10.6|10.81|10.71|10.66|10.56|184
1713363600000|2024-04-17 14:20:00|10.71|10.61|10.7|10.6|10.71|10.61|10.64|10.54|234
1713363900000|2024-04-17 14:25:00|10.71|10.61|10.7|10.6|10.73|10.63|10.68|10.58|120
1713364200000|2024-04-17 14:30:00|10.69|10.59|10.65|10.55|10.71|10.61|10.64|10.54|131
1713364500000|2024-04-17 14:35:00|10.64|10.54|10.74|10.64|10.75|10.65|10.62|10.52|104
1713364800000|2024-04-17 14:40:00|10.75|10.65|10.81|10.71|10.81|10.71|10.73|10.63|85
1713365100000|2024-04-17 14:45:00|10.8|10.7|10.83|10.73|10.84|10.74|10.8|10.7|98
1713365400000|2024-04-17 14:50:00|10.82|10.72|10.76|10.66|10.83|10.73|10.75|10.65|47
1713365700000|2024-04-17 14:55:00|10.77|10.67|10.8|10.7|10.81|10.71|10.75|10.65|86
1713366000000|2024-04-17 15:00:00|10.79|10.69|10.74|10.64|10.84|10.74|10.73|10.63|126
1713366300000|2024-04-17 15:05:00|10.75|10.65|10.71|10.61|10.75|10.65|10.71|10.61|111
1713366600000|2024-04-17 15:10:00|10.72|10.62|10.67|10.57|10.72|10.62|10.66|10.56|70
1713366900000|2024-04-17 15:15:00|10.68|10.58|10.74|10.64|10.76|10.66|10.66|10.56|79
1713367200000|2024-04-17 15:20:00|10.75|10.65|10.76|10.66|10.76|10.66|10.73|10.63|38
1713367500000|2024-04-17 15:25:00|10.75|10.65|10.67|10.57|10.77|10.67|10.66|10.56|79
1713367800000|2024-04-17 15:30:00|10.66|10.56|10.65|10.55|10.68|10.58|10.61|10.51|192
1713368100000|2024-04-17 15:35:00|10.66|10.56|10.65|10.55|10.71|10.61|10.64|10.54|102
1713368400000|2024-04-17 15:40:00|10.66|10.56|10.66|10.56|10.66|10.56|10.59|10.49|121
1713368700000|2024-04-17 15:45:00|10.67|10.57|10.7|10.6|10.72|10.62|10.64|10.54|166
1713369000000|2024-04-17 15:50:00|10.69|10.59|10.7|10.6|10.74|10.64|10.69|10.59|52
1713369300000|2024-04-17 15:55:00|10.71|10.61|10.65|10.55|10.71|10.61|10.65|10.55|81
1713369600000|2024-04-17 16:00:00|10.64|10.54|10.61|10.51|10.68|10.58|10.61|10.51|56
1713369900000|2024-04-17 16:05:00|10.59|10.49|10.66|10.56|10.66|10.56|10.53|10.43|93
1713370200000|2024-04-17 16:10:00|10.67|10.57|10.79|10.69|10.8|10.7|10.67|10.57|133
1713370500000|2024-04-17 16:15:00|10.8|10.7|10.76|10.66|10.8|10.7|10.73|10.63|89
1713370800000|2024-04-17 16:20:00|10.75|10.65|10.7|10.6|10.76|10.66|10.69|10.59|108
1713371100000|2024-04-17 16:25:00|10.71|10.61|10.73|10.63|10.75|10.65|10.7|10.6|71
1713371400000|2024-04-17 16:30:00|10.72|10.62|10.73|10.63|10.73|10.63|10.68|10.58|84
1713371700000|2024-04-17 16:35:00|10.72|10.62|10.69|10.59|10.73|10.63|10.68|10.58|104
1713372000000|2024-04-17 16:40:00|10.7|10.6|10.67|10.57|10.73|10.63|10.67|10.57|100
1713372300000|2024-04-17 16:45:00|10.66|10.56|10.69|10.59|10.7|10.6|10.63|10.53|128
1713372600000|2024-04-17 16:50:00|10.7|10.6|10.72|10.62|10.72|10.62|10.69|10.59|83
1713372900000|2024-04-17 16:55:00|10.71|10.61|10.68|10.58|10.71|10.61|10.66|10.56|84
1713373200000|2024-04-17 17:00:00|10.67|10.57|10.72|10.62|10.73|10.63|10.66|10.56|96
1713373500000|2024-04-17 17:05:00|10.71|10.61|10.69|10.59|10.74|10.64|10.69|10.59|71
1713373800000|2024-04-17 17:10:00|10.68|10.58|10.69|10.59|10.71|10.61|10.68|10.58|54
1713374100000|2024-04-17 17:15:00|10.7|10.6|10.78|10.68|10.81|10.71|10.69|10.59|116
1713374400000|2024-04-17 17:20:00|10.77|10.67|10.8|10.7|10.81|10.71|10.77|10.67|60
1713374700000|2024-04-17 17:25:00|10.81|10.71|10.82|10.72|10.82|10.72|10.8|10.7|48
1713375000000|2024-04-17 17:30:00|10.81|10.71|10.8|10.7|10.82|10.72|10.78|10.68|114
1713375300000|2024-04-17 17:35:00|10.81|10.71|10.81|10.71|10.82|10.72|10.8|10.7|87
1713375600000|2024-04-17 17:40:00|10.82|10.72|10.8|10.7|10.82|10.72|10.79|10.69|67
1713375900000|2024-04-17 17:45:00|10.81|10.71|10.81|10.71|10.82|10.72|10.77|10.67|89
1713376200000|2024-04-17 17:50:00|10.82|10.72|10.82|10.72|10.82|10.72|10.81|10.71|15
1713376500000|2024-04-17 17:55:00|10.83|10.73|10.84|10.74|10.86|10.76|10.82|10.72|30
1713376800000|2024-04-17 18:00:00|10.85|10.75|10.92|10.82|10.93|10.83|10.83|10.73|122
1713377100000|2024-04-17 18:05:00|10.93|10.83|10.98|10.88|10.99|10.89|10.91|10.81|116
1713377400000|2024-04-17 18:10:00|10.97|10.87|10.99|10.89|11|10.9|10.96|10.86|35
1713377700000|2024-04-17 18:15:00|11|10.9|10.98|10.88|11|10.9|10.95|10.85|71
1713378000000|2024-04-17 18:20:00|10.99|10.89|11.03|10.93|11.04|10.94|10.98|10.88|73
1713378300000|2024-04-17 18:25:00|11.02|10.92|11.01|10.91|11.04|10.94|11|10.9|110
1713378600000|2024-04-17 18:30:00|11|10.9|10.96|10.86|11.01|10.91|10.96|10.86|97
1713378900000|2024-04-17 18:35:00|10.97|10.87|10.97|10.87|10.98|10.88|10.94|10.84|67
1713379200000|2024-04-17 18:40:00|10.98|10.88|11.03|10.93|11.03|10.93|10.97|10.87|73
1713379500000|2024-04-17 18:45:00|11.04|10.94|11.01|10.91|11.04|10.94|11|10.9|102
1713379800000|2024-04-17 18:50:00|11|10.9|10.98|10.88|11.02|10.92|10.97|10.87|55
1713380100000|2024-04-17 18:55:00|10.97|10.87|10.95|10.85|10.98|10.88|10.95|10.85|43
1713380400000|2024-04-17 19:00:00|10.96|10.86|10.92|10.82|10.96|10.86|10.92|10.82|55
1713380700000|2024-04-17 19:05:00|10.93|10.83|10.87|10.77|10.93|10.83|10.87|10.77|41
1713381000000|2024-04-17 19:10:00|10.88|10.78|10.88|10.78|10.92|10.82|10.87|10.77|47
1713381300000|2024-04-17 19:15:00|10.87|10.77|10.89|10.79|10.9|10.8|10.86|10.76|53
1713381600000|2024-04-17 19:20:00|10.88|10.78|10.84|10.74|10.89|10.79|10.83|10.73|47
1713381900000|2024-04-17 19:25:00|10.83|10.73|10.85|10.75|10.86|10.76|10.83|10.73|39
1713382200000|2024-04-17 19:30:00|10.86|10.76|10.9|10.8|10.91|10.81|10.86|10.76|27
1713382500000|2024-04-17 19:35:00|10.91|10.81|10.85|10.75|10.91|10.81|10.84|10.74|33
1713382800000|2024-04-17 19:40:00|10.84|10.74|10.86|10.76|10.86|10.76|10.82|10.72|59
1713383100000|2024-04-17 19:45:00|10.85|10.75|10.92|10.82|10.92|10.82|10.85|10.75|54
1713383400000|2024-04-17 19:50:00|10.93|10.83|10.95|10.85|10.96|10.86|10.9|10.8|63
1713383700000|2024-04-17 19:55:00|10.94|10.84|10.9|10.8|10.95|10.85|10.9|10.8|39
1713384000000|2024-04-17 20:00:00|10.91|10.81|10.92|10.82|10.94|10.84|10.9|10.8|70
1713384300000|2024-04-17 20:05:00|10.91|10.81|10.89|10.79|10.92|10.82|10.87|10.77|39
1713384600000|2024-04-17 20:10:00|10.88|10.78|10.86|10.76|10.88|10.78|10.85|10.75|55
1713384900000|2024-04-17 20:15:00|10.87|10.77|10.9|10.8|10.91|10.81|10.86|10.76|52
1713385200000|2024-04-17 20:20:00|10.91|10.81|10.92|10.82|10.93|10.83|10.89|10.79|15
1713385500000|2024-04-17 20:25:00|10.91|10.81|10.9|10.8|10.92|10.82|10.89|10.79|58
1713385800000|2024-04-17 20:30:00|10.89|10.79|10.87|10.77|10.9|10.8|10.86|10.76|25
1713386100000|2024-04-17 20:35:00|10.88|10.78|10.87|10.77|10.9|10.8|10.87|10.77|12
1713386400000|2024-04-17 20:40:00|10.86|10.76|10.84|10.74|10.87|10.77|10.84|10.74|9
1713386700000|2024-04-17 20:45:00|10.85|10.75|10.81|10.71|10.86|10.76|10.8|10.7|24
1713387000000|2024-04-17 20:50:00|10.8|10.7|10.8|10.7|10.82|10.72|10.8|10.7|39
1713387300000|2024-04-17 20:55:00|10.79|10.69|10.8|10.7|10.82|10.72|10.79|10.69|20
1713387600000|2024-04-17 21:00:00|10.81|10.71|10.82|10.72|10.84|10.74|10.81|10.71|22
1713387900000|2024-04-17 21:05:00|10.81|10.71|10.87|10.77|10.87|10.77|10.81|10.71|15
1713388200000|2024-04-17 21:10:00|10.88|10.78|10.91|10.81|10.91|10.81|10.88|10.78|32
1713388500000|2024-04-17 21:15:00|10.92|10.82|10.93|10.83|10.94|10.84|10.91|10.81|14
1713388800000|2024-04-17 21:20:00|10.92|10.82|10.93|10.83|10.93|10.83|10.91|10.81|4
1713389100000|2024-04-17 21:25:00|10.92|10.82|10.89|10.79|10.93|10.83|10.89|10.79|10
1713389400000|2024-04-17 21:30:00|10.9|10.8|10.88|10.78|10.92|10.82|10.86|10.76|15
1713389700000|2024-04-17 21:35:00|10.87|10.77|10.86|10.76|10.87|10.77|10.86|10.76|4
1713390000000|2024-04-17 21:40:00|10.85|10.75|10.84|10.74|10.85|10.75|10.84|10.74|2
1713390300000|2024-04-17 21:45:00|10.85|10.75|10.86|10.76|10.86|10.76|10.84|10.74|4
1713390600000|2024-04-17 21:50:00|10.85|10.75|10.84|10.74|10.85|10.75|10.84|10.74|6
1713390900000|2024-04-17 21:55:00|10.85|10.75|10.85|10.75|10.85|10.75|10.84|10.74|5
1713391200000|2024-04-17 22:00:00|10.86|10.76|10.82|10.72|10.86|10.76|10.82|10.72|9
1713391500000|2024-04-17 22:05:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|6
1713391800000|2024-04-17 22:10:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|2
1713392100000|2024-04-17 22:15:00|10.83|10.73|10.81|10.71|10.83|10.73|10.81|10.71|9
1713392400000|2024-04-17 22:20:00|10.82|10.72|10.83|10.73|10.84|10.74|10.82|10.72|4
1713392700000|2024-04-17 22:25:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|2
1713393000000|2024-04-17 22:30:00|10.84|10.74|10.88|10.78|10.88|10.78|10.84|10.74|7
1713393300000|2024-04-17 22:35:00|10.89|10.79|10.86|10.76|10.91|10.81|10.86|10.76|24
1713393600000|2024-04-17 22:40:00|10.87|10.77|10.87|10.77|10.89|10.79|10.86|10.76|13
1713393900000|2024-04-17 22:45:00|10.88|10.78|10.87|10.77|10.89|10.79|10.87|10.77|10
1713394200000|2024-04-17 22:50:00|10.86|10.76|10.85|10.75|10.87|10.77|10.83|10.73|24
1713394500000|2024-04-17 22:55:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|6
1713394800000|2024-04-17 23:00:00|10.86|10.76|10.86|10.76|10.86|10.76|10.85|10.75|5
1713395100000|2024-04-17 23:05:00|10.85|10.75|10.89|10.79|10.9|10.8|10.85|10.75|11
1713395400000|2024-04-17 23:10:00|10.88|10.78|10.86|10.76|10.89|10.79|10.86|10.76|13
1713395700000|2024-04-17 23:15:00|10.85|10.75|10.81|10.71|10.85|10.75|10.81|10.71|39
1713396000000|2024-04-17 23:20:00|10.82|10.72|10.81|10.71|10.82|10.72|10.81|10.71|12
1713396300000|2024-04-17 23:25:00|10.8|10.7|10.81|10.71|10.82|10.72|10.8|10.7|18
1713396600000|2024-04-17 23:30:00|10.8|10.7|10.79|10.69|10.8|10.7|10.78|10.68|14
1713396900000|2024-04-17 23:35:00|10.8|10.7|10.79|10.69|10.81|10.71|10.79|10.69|30
1713397200000|2024-04-17 23:40:00|10.78|10.68|10.79|10.69|10.79|10.69|10.77|10.67|4
1713397500000|2024-04-17 23:45:00|10.8|10.7|10.8|10.7|10.8|10.7|10.79|10.69|3
1713397800000|2024-04-17 23:50:00|10.81|10.71|10.83|10.73|10.83|10.73|10.81|10.71|5
1713398100000|2024-04-17 23:55:00|10.82|10.72|10.8|10.7|10.82|10.72|10.8|10.7|7
1713398400000|2024-04-18 00:00:00|10.81|10.71|10.82|10.72|10.83|10.73|10.78|10.68|16
1713398700000|2024-04-18 00:05:00|10.83|10.73|10.8|10.7|10.84|10.74|10.78|10.68|32
1713399000000|2024-04-18 00:10:00|10.81|10.71|10.73|10.63|10.81|10.71|10.73|10.63|55
1713399300000|2024-04-18 00:15:00|10.72|10.62|10.7|10.6|10.73|10.63|10.69|10.59|31
1713399600000|2024-04-18 00:20:00|10.69|10.59|10.64|10.54|10.7|10.6|10.64|10.54|22
1713399900000|2024-04-18 00:25:00|10.63|10.53|10.62|10.52|10.64|10.54|10.61|10.51|14
1713400200000|2024-04-18 00:30:00|10.61|10.51|10.57|10.47|10.62|10.52|10.57|10.47|63
1713400500000|2024-04-18 00:35:00|10.58|10.48|10.59|10.49|10.59|10.49|10.57|10.47|18
1713400800000|2024-04-18 00:40:00|10.6|10.5|10.64|10.54|10.64|10.54|10.6|10.5|21
1713401100000|2024-04-18 00:45:00|10.65|10.55|10.7|10.6|10.7|10.6|10.64|10.54|17
1713401400000|2024-04-18 00:50:00|10.71|10.61|10.71|10.61|10.74|10.64|10.71|10.61|15
1713401700000|2024-04-18 00:55:00|10.7|10.6|10.74|10.64|10.74|10.64|10.69|10.59|32
1713402000000|2024-04-18 01:00:00|10.75|10.65|10.81|10.71|10.82|10.72|10.75|10.65|33
1713402300000|2024-04-18 01:05:00|10.82|10.72|10.81|10.71|10.82|10.72|10.79|10.69|30
1713402600000|2024-04-18 01:10:00|10.82|10.72|10.81|10.71|10.82|10.72|10.79|10.69|36
1713402900000|2024-04-18 01:15:00|10.8|10.7|10.79|10.69|10.81|10.71|10.76|10.66|36
1713403200000|2024-04-18 01:20:00|10.78|10.68|10.78|10.68|10.8|10.7|10.76|10.66|61
1713403500000|2024-04-18 01:25:00|10.79|10.69|10.81|10.71|10.83|10.73|10.79|10.69|25
1713403800000|2024-04-18 01:30:00|10.8|10.7|10.79|10.69|10.8|10.7|10.78|10.68|38
1713404100000|2024-04-18 01:35:00|10.78|10.68|10.78|10.68|10.79|10.69|10.76|10.66|27
1713404400000|2024-04-18 01:40:00|10.79|10.69|10.74|10.64|10.79|10.69|10.73|10.63|36
1713404700000|2024-04-18 01:45:00|10.75|10.65|10.76|10.66|10.76|10.66|10.73|10.63|30
1713405000000|2024-04-18 01:50:00|10.77|10.67|10.75|10.65|10.79|10.69|10.75|10.65|29
1713405300000|2024-04-18 01:55:00|10.76|10.66|10.81|10.71|10.81|10.71|10.76|10.66|14
1713405600000|2024-04-18 02:00:00|10.8|10.7|10.84|10.74|10.84|10.74|10.79|10.69|17
1713405900000|2024-04-18 02:05:00|10.85|10.75|10.85|10.75|10.86|10.76|10.84|10.74|19
1713406200000|2024-04-18 02:10:00|10.84|10.74|10.81|10.71|10.85|10.75|10.81|10.71|20
1713406500000|2024-04-18 02:15:00|10.8|10.7|10.77|10.67|10.8|10.7|10.77|10.67|18
1713406800000|2024-04-18 02:20:00|10.78|10.68|10.77|10.67|10.78|10.68|10.76|10.66|18
1713407100000|2024-04-18 02:25:00|10.76|10.66|10.78|10.68|10.79|10.69|10.76|10.66|17
1713407400000|2024-04-18 02:30:00|10.77|10.67|10.77|10.67|10.78|10.68|10.76|10.66|13
1713407700000|2024-04-18 02:35:00|10.76|10.66|10.79|10.69|10.79|10.69|10.75|10.65|16
1713408000000|2024-04-18 02:40:00|10.8|10.7|10.82|10.72|10.82|10.72|10.8|10.7|25
1713408300000|2024-04-18 02:45:00|10.81|10.71|10.8|10.7|10.85|10.75|10.8|10.7|26
1713408600000|2024-04-18 02:50:00|10.81|10.71|10.82|10.72|10.84|10.74|10.8|10.7|28
1713408900000|2024-04-18 02:55:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|6
1713409200000|2024-04-18 03:00:00|10.85|10.75|10.87|10.77|10.89|10.79|10.85|10.75|21
1713409500000|2024-04-18 03:05:00|10.88|10.78|10.92|10.82|10.92|10.82|10.87|10.77|41
1713409800000|2024-04-18 03:10:00|10.93|10.83|10.92|10.82|10.93|10.83|10.9|10.8|40
1713410100000|2024-04-18 03:15:00|10.91|10.81|10.91|10.81|10.92|10.82|10.9|10.8|11
1713410400000|2024-04-18 03:20:00|10.9|10.8|10.9|10.8|10.94|10.84|10.89|10.79|31
1713410700000|2024-04-18 03:25:00|10.91|10.81|10.89|10.79|10.93|10.83|10.89|10.79|9
1713411000000|2024-04-18 03:30:00|10.88|10.78|10.89|10.79|10.91|10.81|10.87|10.77|20
1713411300000|2024-04-18 03:35:00|10.9|10.8|10.91|10.81|10.93|10.83|10.9|10.8|22
1713411600000|2024-04-18 03:40:00|10.9|10.8|10.89|10.79|10.92|10.82|10.89|10.79|18
1713411900000|2024-04-18 03:45:00|10.88|10.78|10.88|10.78|10.89|10.79|10.87|10.77|19
1713412200000|2024-04-18 03:50:00|10.89|10.79|10.89|10.79|10.9|10.8|10.88|10.78|19
1713412500000|2024-04-18 03:55:00|10.9|10.8|10.89|10.79|10.91|10.81|10.89|10.79|12
1713412800000|2024-04-18 04:00:00|10.9|10.8|10.91|10.81|10.93|10.83|10.89|10.79|11
1713413100000|2024-04-18 04:05:00|10.9|10.8|10.91|10.81|10.91|10.81|10.89|10.79|5
1713413400000|2024-04-18 04:10:00|10.9|10.8|10.9|10.8|10.92|10.82|10.9|10.8|11
1713413700000|2024-04-18 04:15:00|10.89|10.79|10.9|10.8|10.91|10.81|10.89|10.79|18
1713414000000|2024-04-18 04:20:00|10.91|10.81|10.91|10.81|10.91|10.81|10.89|10.79|23
1713414300000|2024-04-18 04:25:00|10.92|10.82|10.92|10.82|10.93|10.83|10.91|10.81|11
1713414600000|2024-04-18 04:30:00|10.91|10.81|10.92|10.82|10.92|10.82|10.9|10.8|8
1713414900000|2024-04-18 04:35:00|10.91|10.81|10.91|10.81|10.91|10.81|10.91|10.81|1
1713415200000|2024-04-18 04:40:00|10.92|10.82|10.89|10.79|10.92|10.82|10.89|10.79|4
1713415500000|2024-04-18 04:45:00|10.88|10.78|10.88|10.78|10.89|10.79|10.86|10.76|15
1713415800000|2024-04-18 04:50:00|10.87|10.77|10.88|10.78|10.89|10.79|10.86|10.76|10
1713416100000|2024-04-18 04:55:00|10.89|10.79|10.88|10.78|10.89|10.79|10.87|10.77|6
1713416400000|2024-04-18 05:00:00|10.89|10.79|10.89|10.79|10.9|10.8|10.87|10.77|23
1713416700000|2024-04-18 05:05:00|10.88|10.78|10.88|10.78|10.89|10.79|10.86|10.76|19
1713417000000|2024-04-18 05:10:00|10.87|10.77|10.86|10.76|10.88|10.78|10.86|10.76|6
1713417300000|2024-04-18 05:15:00|10.87|10.77|10.86|10.76|10.87|10.77|10.86|10.76|8
1713417600000|2024-04-18 05:20:00|10.87|10.77|10.88|10.78|10.88|10.78|10.87|10.77|4
1713417900000|2024-04-18 05:25:00|10.89|10.79|10.89|10.79|10.89|10.79|10.89|10.79|1
1713418200000|2024-04-18 05:30:00|10.88|10.78|10.9|10.8|10.93|10.83|10.88|10.78|17
1713418500000|2024-04-18 05:35:00|10.89|10.79|10.86|10.76|10.89|10.79|10.83|10.73|46
1713418800000|2024-04-18 05:40:00|10.85|10.75|10.86|10.76|10.87|10.77|10.84|10.74|36
1713419100000|2024-04-18 05:45:00|10.87|10.77|10.88|10.78|10.9|10.8|10.86|10.76|34
1713419400000|2024-04-18 05:50:00|10.89|10.79|10.89|10.79|10.89|10.79|10.86|10.76|19
1713419700000|2024-04-18 05:55:00|10.88|10.78|10.83|10.73|10.89|10.79|10.81|10.71|62
1713420000000|2024-04-18 06:00:00|10.82|10.72|10.81|10.71|10.85|10.75|10.8|10.7|34
1713420300000|2024-04-18 06:05:00|10.82|10.72|10.79|10.69|10.82|10.72|10.78|10.68|40
1713420600000|2024-04-18 06:10:00|10.8|10.7|10.82|10.72|10.82|10.72|10.79|10.69|16
1713420900000|2024-04-18 06:15:00|10.83|10.73|10.79|10.69|10.83|10.73|10.79|10.69|23
1713421200000|2024-04-18 06:20:00|10.8|10.7|10.75|10.65|10.8|10.7|10.74|10.64|22
1713421500000|2024-04-18 06:25:00|10.76|10.66|10.77|10.67|10.79|10.69|10.76|10.66|8
1713421800000|2024-04-18 06:30:00|10.78|10.68|10.72|10.62|10.78|10.68|10.7|10.6|33
1713422100000|2024-04-18 06:35:00|10.71|10.61|10.69|10.59|10.72|10.62|10.69|10.59|31
1713422400000|2024-04-18 06:40:00|10.7|10.6|10.68|10.58|10.7|10.6|10.68|10.58|15
1713422700000|2024-04-18 06:45:00|10.69|10.59|10.68|10.58|10.71|10.61|10.68|10.58|18
1713423000000|2024-04-18 06:50:00|10.69|10.59|10.71|10.61|10.71|10.61|10.68|10.58|31
1713423300000|2024-04-18 06:55:00|10.72|10.62|10.72|10.62|10.72|10.62|10.7|10.6|41
1713423600000|2024-04-18 07:00:00|10.71|10.61|10.7|10.6|10.72|10.62|10.68|10.58|26
1713423900000|2024-04-18 07:05:00|10.71|10.61|10.72|10.62|10.75|10.65|10.71|10.61|10
1713424200000|2024-04-18 07:10:00|10.73|10.63|10.76|10.66|10.76|10.66|10.72|10.62|24
1713424500000|2024-04-18 07:15:00|10.77|10.67|10.76|10.66|10.79|10.69|10.76|10.66|20
1713424800000|2024-04-18 07:20:00|10.77|10.67|10.79|10.69|10.81|10.71|10.76|10.66|35
1713425100000|2024-04-18 07:25:00|10.8|10.7|10.78|10.68|10.81|10.71|10.78|10.68|5
1713425400000|2024-04-18 07:30:00|10.77|10.67|10.76|10.66|10.77|10.67|10.71|10.61|74
1713425700000|2024-04-18 07:35:00|10.75|10.65|10.69|10.59|10.76|10.66|10.67|10.57|83
1713426000000|2024-04-18 07:40:00|10.7|10.6|10.72|10.62|10.74|10.64|10.69|10.59|47
1713426300000|2024-04-18 07:45:00|10.73|10.63|10.76|10.66|10.76|10.66|10.7|10.6|44
1713426600000|2024-04-18 07:50:00|10.75|10.65|10.75|10.65|10.79|10.69|10.75|10.65|77
1713426900000|2024-04-18 07:55:00|10.74|10.64|10.72|10.62|10.75|10.65|10.71|10.61|41
1713427200000|2024-04-18 08:00:00|10.71|10.61|10.76|10.66|10.77|10.67|10.71|10.61|36
1713427500000|2024-04-18 08:05:00|10.75|10.65|10.69|10.59|10.78|10.68|10.68|10.58|51
1713427800000|2024-04-18 08:10:00|10.68|10.58|10.66|10.56|10.69|10.59|10.66|10.56|49
1713428100000|2024-04-18 08:15:00|10.65|10.55|10.67|10.57|10.69|10.59|10.64|10.54|83
1713428400000|2024-04-18 08:20:00|10.68|10.58|10.64|10.54|10.68|10.58|10.62|10.52|101
1713428700000|2024-04-18 08:25:00|10.65|10.55|10.7|10.6|10.7|10.6|10.64|10.54|26
1713429000000|2024-04-18 08:30:00|10.71|10.61|10.78|10.68|10.78|10.68|10.7|10.6|66
1713429300000|2024-04-18 08:35:00|10.77|10.67|10.77|10.67|10.78|10.68|10.75|10.65|59
1713429600000|2024-04-18 08:40:00|10.76|10.66|10.78|10.68|10.81|10.71|10.76|10.66|73
1713429900000|2024-04-18 08:45:00|10.79|10.69|10.79|10.69|10.82|10.72|10.77|10.67|91
1713430200000|2024-04-18 08:50:00|10.8|10.7|10.77|10.67|10.8|10.7|10.77|10.67|60
1713430500000|2024-04-18 08:55:00|10.78|10.68|10.78|10.68|10.8|10.7|10.76|10.66|31
1713430800000|2024-04-18 09:00:00|10.79|10.69|10.81|10.71|10.81|10.71|10.78|10.68|15
1713431100000|2024-04-18 09:05:00|10.8|10.7|10.81|10.71|10.82|10.72|10.79|10.69|10
1713431400000|2024-04-18 09:10:00|10.82|10.72|10.83|10.73|10.85|10.75|10.8|10.7|42
1713431700000|2024-04-18 09:15:00|10.82|10.72|10.8|10.7|10.83|10.73|10.78|10.68|49
1713432000000|2024-04-18 09:20:00|10.81|10.71|10.81|10.71|10.83|10.73|10.81|10.71|19
1713432300000|2024-04-18 09:25:00|10.82|10.72|10.81|10.71|10.82|10.72|10.8|10.7|56
1713432600000|2024-04-18 09:30:00|10.8|10.7|10.81|10.71|10.82|10.72|10.79|10.69|66
1713432900000|2024-04-18 09:35:00|10.8|10.7|10.8|10.7|10.85|10.75|10.8|10.7|53
1713433200000|2024-04-18 09:40:00|10.81|10.71|10.79|10.69|10.81|10.71|10.78|10.68|27
1713433500000|2024-04-18 09:45:00|10.78|10.68|10.83|10.73|10.83|10.73|10.78|10.68|40
1713433800000|2024-04-18 09:50:00|10.84|10.74|10.86|10.76|10.87|10.77|10.82|10.72|35
1713434100000|2024-04-18 09:55:00|10.85|10.75|10.87|10.77|10.87|10.77|10.85|10.75|29
1713434400000|2024-04-18 10:00:00|10.86|10.76|10.85|10.75|10.86|10.76|10.84|10.74|24
1713434700000|2024-04-18 10:05:00|10.86|10.76|10.86|10.76|10.89|10.79|10.85|10.75|35
1713435000000|2024-04-18 10:10:00|10.85|10.75|10.84|10.74|10.86|10.76|10.83|10.73|60
1713435300000|2024-04-18 10:15:00|10.85|10.75|10.85|10.75|10.87|10.77|10.83|10.73|67
1713435600000|2024-04-18 10:20:00|10.86|10.76|10.84|10.74|10.88|10.78|10.83|10.73|109
1713435900000|2024-04-18 10:25:00|10.85|10.75|10.86|10.76|10.88|10.78|10.84|10.74|82
1713436200000|2024-04-18 10:30:00|10.87|10.77|10.89|10.79|10.9|10.8|10.85|10.75|85
1713436500000|2024-04-18 10:35:00|10.88|10.78|10.91|10.81|10.92|10.82|10.88|10.78|16
1713436800000|2024-04-18 10:40:00|10.9|10.8|10.9|10.8|10.91|10.81|10.9|10.8|5
1713437100000|2024-04-18 10:45:00|10.91|10.81|10.91|10.81|10.92|10.82|10.89|10.79|31
1713437400000|2024-04-18 10:50:00|10.92|10.82|10.91|10.81|10.92|10.82|10.9|10.8|18
1713437700000|2024-04-18 10:55:00|10.92|10.82|10.93|10.83|10.94|10.84|10.89|10.79|48
1713438000000|2024-04-18 11:00:00|10.94|10.84|10.96|10.86|10.97|10.87|10.93|10.83|99
1713438300000|2024-04-18 11:05:00|10.97|10.87|10.99|10.89|11.01|10.91|10.96|10.86|65
1713438600000|2024-04-18 11:10:00|11|10.9|11.02|10.92|11.02|10.92|10.99|10.89|60
1713438900000|2024-04-18 11:15:00|11.03|10.93|11.08|10.98|11.08|10.98|11.03|10.93|60
1713439200000|2024-04-18 11:20:00|11.07|10.97|11.08|10.98|11.09|10.99|11.06|10.96|84
1713439500000|2024-04-18 11:25:00|11.09|10.99|11.09|10.99|11.11|11.01|11.08|10.98|116
1713439800000|2024-04-18 11:30:00|11.1|11|11.08|10.98|11.13|11.03|11.08|10.98|93
1713440100000|2024-04-18 11:35:00|11.09|10.99|11.08|10.98|11.09|10.99|11.06|10.96|130
1713440400000|2024-04-18 11:40:00|11.09|10.99|11.09|10.99|11.12|11.02|11.08|10.98|37
1713440700000|2024-04-18 11:45:00|11.08|10.98|11.02|10.92|11.09|10.99|11.01|10.91|51
1713441000000|2024-04-18 11:50:00|11.01|10.91|11.03|10.93|11.05|10.95|11.01|10.91|55
1713441300000|2024-04-18 11:55:00|11.04|10.94|11.03|10.93|11.06|10.96|11.03|10.93|54
1713441600000|2024-04-18 12:00:00|11.04|10.94|11.03|10.93|11.06|10.96|11.01|10.91|110
1713441900000|2024-04-18 12:05:00|11.02|10.92|10.99|10.89|11.03|10.93|10.98|10.88|92
1713442200000|2024-04-18 12:10:00|10.98|10.88|10.98|10.88|11|10.9|10.98|10.88|79
1713442500000|2024-04-18 12:15:00|10.97|10.87|10.97|10.87|10.99|10.89|10.96|10.86|39
1713442800000|2024-04-18 12:20:00|10.98|10.88|10.97|10.87|10.99|10.89|10.95|10.85|50
1713443100000|2024-04-18 12:25:00|10.96|10.86|10.94|10.84|10.97|10.87|10.94|10.84|51
1713443400000|2024-04-18 12:30:00|10.93|10.83|10.86|10.76|10.93|10.83|10.84|10.74|116
1713443700000|2024-04-18 12:35:00|10.87|10.77|10.91|10.81|10.91|10.81|10.87|10.77|69
1713444000000|2024-04-18 12:40:00|10.9|10.8|10.96|10.86|10.97|10.87|10.9|10.8|103
1713444300000|2024-04-18 12:45:00|10.95|10.85|10.93|10.83|10.96|10.86|10.93|10.83|71
1713444600000|2024-04-18 12:50:00|10.94|10.84|10.93|10.83|10.94|10.84|10.9|10.8|64
1713444900000|2024-04-18 12:55:00|10.92|10.82|10.92|10.82|10.94|10.84|10.91|10.81|63
1713445200000|2024-04-18 13:00:00|10.93|10.83|10.92|10.82|10.95|10.85|10.9|10.8|74
1713445500000|2024-04-18 13:05:00|10.93|10.83|10.93|10.83|10.95|10.85|10.93|10.83|29
1713445800000|2024-04-18 13:10:00|10.92|10.82|10.93|10.83|10.94|10.84|10.91|10.81|32
1713446100000|2024-04-18 13:15:00|10.94|10.84|10.94|10.84|10.95|10.85|10.92|10.82|29
1713446400000|2024-04-18 13:20:00|10.95|10.85|10.97|10.87|10.99|10.89|10.95|10.85|23
1713446700000|2024-04-18 13:25:00|10.96|10.86|10.96|10.86|10.97|10.87|10.95|10.85|29
1713447000000|2024-04-18 13:30:00|10.97|10.87|10.96|10.86|10.99|10.89|10.93|10.83|52
1713447300000|2024-04-18 13:35:00|10.97|10.87|10.87|10.77|10.97|10.87|10.86|10.76|59
1713447600000|2024-04-18 13:40:00|10.88|10.78|10.89|10.79|10.92|10.82|10.87|10.77|88
1713447900000|2024-04-18 13:45:00|10.88|10.78|10.93|10.83|10.95|10.85|10.88|10.78|124
1713448200000|2024-04-18 13:50:00|10.94|10.84|10.91|10.81|10.94|10.84|10.9|10.8|82
1713448500000|2024-04-18 13:55:00|10.92|10.82|10.96|10.86|10.96|10.86|10.91|10.81|55
1713448800000|2024-04-18 14:00:00|10.95|10.85|10.9|10.8|10.96|10.86|10.88|10.78|120
1713449100000|2024-04-18 14:05:00|10.91|10.81|10.98|10.88|10.98|10.88|10.9|10.8|88
1713449400000|2024-04-18 14:10:00|10.99|10.89|11.05|10.95|11.05|10.95|10.98|10.88|131
1713449700000|2024-04-18 14:15:00|11.06|10.96|11.05|10.95|11.07|10.97|11.02|10.92|194
1713450000000|2024-04-18 14:20:00|11.04|10.94|11.05|10.95|11.07|10.97|11.04|10.94|74
1713450300000|2024-04-18 14:25:00|11.04|10.94|11.07|10.97|11.08|10.98|11.04|10.94|108
1713450600000|2024-04-18 14:30:00|11.08|10.98|11.04|10.94|11.08|10.98|11.01|10.91|69
1713450900000|2024-04-18 14:35:00|11.03|10.93|11.07|10.97|11.09|10.99|11.03|10.93|91
1713451200000|2024-04-18 14:40:00|11.08|10.98|11.04|10.94|11.08|10.98|11.03|10.93|83
1713451500000|2024-04-18 14:45:00|11.03|10.93|11.03|10.93|11.06|10.96|11.03|10.93|83
1713451800000|2024-04-18 14:50:00|11.02|10.92|10.99|10.89|11.03|10.93|10.99|10.89|58
1713452100000|2024-04-18 14:55:00|11|10.9|11.06|10.96|11.06|10.96|10.99|10.89|89
1713452400000|2024-04-18 15:00:00|11.07|10.97|11.07|10.97|11.1|11|11.06|10.96|157
1713452700000|2024-04-18 15:05:00|11.06|10.96|11.12|11.02|11.12|11.02|11.06|10.96|101
1713453000000|2024-04-18 15:10:00|11.11|11.01|11.09|10.99|11.13|11.03|11.09|10.99|179
1713453300000|2024-04-18 15:15:00|11.1|11|11.05|10.95|11.1|11|11.05|10.95|106
1713453600000|2024-04-18 15:20:00|11.04|10.94|11.02|10.92|11.06|10.96|11.02|10.92|89
1713453900000|2024-04-18 15:25:00|11.01|10.91|11.02|10.92|11.05|10.95|11.01|10.91|116
1713454200000|2024-04-18 15:30:00|11.01|10.91|11.03|10.93|11.03|10.93|11.01|10.91|33
1713454500000|2024-04-18 15:35:00|11.04|10.94|11.03|10.93|11.05|10.95|11.02|10.92|44
1713454800000|2024-04-18 15:40:00|11.02|10.92|11.04|10.94|11.04|10.94|11.02|10.92|45
1713455100000|2024-04-18 15:45:00|11.03|10.93|11.03|10.93|11.05|10.95|11|10.9|91
1713455400000|2024-04-18 15:50:00|11.04|10.94|11.03|10.93|11.05|10.95|11.01|10.91|58
1713455700000|2024-04-18 15:55:00|11.02|10.92|11.05|10.95|11.06|10.96|11.02|10.92|58
1713456000000|2024-04-18 16:00:00|11.06|10.96|11.05|10.95|11.08|10.98|11.02|10.92|80
1713456300000|2024-04-18 16:05:00|11.04|10.94|11.01|10.91|11.05|10.95|11|10.9|56
1713456600000|2024-04-18 16:10:00|11|10.9|11.01|10.91|11.03|10.93|11|10.9|52
1713456900000|2024-04-18 16:15:00|11|10.9|11.02|10.92|11.02|10.92|10.99|10.89|13
1713457200000|2024-04-18 16:20:00|11.03|10.93|11.05|10.95|11.06|10.96|11.01|10.91|53
1713457500000|2024-04-18 16:25:00|11.06|10.96|11.06|10.96|11.08|10.98|11.05|10.95|69
1713457800000|2024-04-18 16:30:00|11.07|10.97|11.02|10.92|11.07|10.97|11.02|10.92|68
1713458100000|2024-04-18 16:35:00|11.01|10.91|11.03|10.93|11.04|10.94|11|10.9|65
1713458400000|2024-04-18 16:40:00|11.02|10.92|10.99|10.89|11.02|10.92|10.98|10.88|58
1713458700000|2024-04-18 16:45:00|11|10.9|10.98|10.88|11|10.9|10.96|10.86|37
1713459000000|2024-04-18 16:50:00|10.99|10.89|10.97|10.87|10.99|10.89|10.96|10.86|45
1713459300000|2024-04-18 16:55:00|10.98|10.88|10.97|10.87|11|10.9|10.96|10.86|58
1713459600000|2024-04-18 17:00:00|10.98|10.88|10.96|10.86|11.01|10.91|10.96|10.86|67
1713459900000|2024-04-18 17:05:00|10.95|10.85|10.96|10.86|10.97|10.87|10.94|10.84|42
1713460200000|2024-04-18 17:10:00|10.97|10.87|10.97|10.87|10.99|10.89|10.96|10.86|27
1713460500000|2024-04-18 17:15:00|10.96|10.86|10.95|10.85|10.98|10.88|10.94|10.84|66
1713460800000|2024-04-18 17:20:00|10.96|10.86|10.95|10.85|10.96|10.86|10.93|10.83|102
1713461100000|2024-04-18 17:25:00|10.94|10.84|10.95|10.85|10.95|10.85|10.94|10.84|68
1713461400000|2024-04-18 17:30:00|10.94|10.84|10.96|10.86|10.97|10.87|10.94|10.84|85
1713461700000|2024-04-18 17:35:00|10.97|10.87|10.97|10.87|10.98|10.88|10.96|10.86|37
1713462000000|2024-04-18 17:40:00|10.96|10.86|10.96|10.86|10.97|10.87|10.94|10.84|17
1713462300000|2024-04-18 17:45:00|10.97|10.87|10.96|10.86|10.99|10.89|10.96|10.86|28
1713462600000|2024-04-18 17:50:00|10.95|10.85|10.9|10.8|10.97|10.87|10.89|10.79|90
1713462900000|2024-04-18 17:55:00|10.89|10.79|10.89|10.79|10.91|10.81|10.88|10.78|33
1713463200000|2024-04-18 18:00:00|10.88|10.78|10.92|10.82|10.93|10.83|10.88|10.78|57
1713463500000|2024-04-18 18:05:00|10.93|10.83|10.88|10.78|10.93|10.83|10.87|10.77|68
1713463800000|2024-04-18 18:10:00|10.87|10.77|10.83|10.73|10.88|10.78|10.83|10.73|37
1713464100000|2024-04-18 18:15:00|10.84|10.74|10.87|10.77|10.88|10.78|10.83|10.73|30
1713464400000|2024-04-18 18:20:00|10.86|10.76|10.9|10.8|10.92|10.82|10.86|10.76|49
1713464700000|2024-04-18 18:25:00|10.91|10.81|10.92|10.82|10.93|10.83|10.91|10.81|44
1713465000000|2024-04-18 18:30:00|10.93|10.83|10.91|10.81|10.94|10.84|10.9|10.8|51
1713465300000|2024-04-18 18:35:00|10.92|10.82|10.92|10.82|10.95|10.85|10.92|10.82|35
1713465600000|2024-04-18 18:40:00|10.93|10.83|10.96|10.86|10.96|10.86|10.92|10.82|40
1713465900000|2024-04-18 18:45:00|10.97|10.87|10.95|10.85|10.97|10.87|10.93|10.83|59
1713466200000|2024-04-18 18:50:00|10.94|10.84|10.94|10.84|10.95|10.85|10.93|10.83|35
1713466500000|2024-04-18 18:55:00|10.95|10.85|10.95|10.85|10.96|10.86|10.94|10.84|41
1713466800000|2024-04-18 19:00:00|10.96|10.86|11|10.9|11|10.9|10.94|10.84|75
1713467100000|2024-04-18 19:05:00|11.01|10.91|10.98|10.88|11.01|10.91|10.97|10.87|68
1713467400000|2024-04-18 19:10:00|10.99|10.89|10.98|10.88|11|10.9|10.97|10.87|48
1713467700000|2024-04-18 19:15:00|10.97|10.87|10.98|10.88|10.99|10.89|10.96|10.86|38
1713468000000|2024-04-18 19:20:00|10.99|10.89|11|10.9|11.01|10.91|10.97|10.87|38
1713468300000|2024-04-18 19:25:00|10.99|10.89|11|10.9|11.02|10.92|10.99|10.89|16
1713468600000|2024-04-18 19:30:00|11.01|10.91|11.02|10.92|11.02|10.92|11|10.9|8
1713468900000|2024-04-18 19:35:00|11.01|10.91|11|10.9|11.03|10.93|10.99|10.89|52
1713469200000|2024-04-18 19:40:00|10.99|10.89|11.01|10.91|11.02|10.92|10.99|10.89|25
1713469500000|2024-04-18 19:45:00|11|10.9|11.01|10.91|11.02|10.92|11|10.9|24
1713469800000|2024-04-18 19:50:00|11.02|10.92|11.02|10.92|11.04|10.94|11.01|10.91|31
1713470100000|2024-04-18 19:55:00|11.03|10.93|11.04|10.94|11.04|10.94|11.02|10.92|18
1713470400000|2024-04-18 20:00:00|11.05|10.95|11.01|10.91|11.05|10.95|11.01|10.91|97
1713470700000|2024-04-18 20:05:00|11.02|10.92|11.03|10.93|11.03|10.93|11|10.9|48
1713471000000|2024-04-18 20:10:00|11.04|10.94|11.05|10.95|11.05|10.95|11.03|10.93|44
1713471300000|2024-04-18 20:15:00|11.06|10.96|11.03|10.93|11.06|10.96|11.02|10.92|28
1713471600000|2024-04-18 20:20:00|11.04|10.94|11.03|10.93|11.04|10.94|11.02|10.92|14
1713471900000|2024-04-18 20:25:00|11.04|10.94|11.03|10.93|11.05|10.95|11.02|10.92|26
1713472200000|2024-04-18 20:30:00|11.04|10.94|11.02|10.92|11.04|10.94|11.02|10.92|35
1713472500000|2024-04-18 20:35:00|11.03|10.93|11.04|10.94|11.04|10.94|11.01|10.91|6
1713472800000|2024-04-18 20:40:00|11.05|10.95|11.05|10.95|11.05|10.95|11.04|10.94|9
1713473100000|2024-04-18 20:45:00|11.06|10.96|11.06|10.96|11.1|11|11.05|10.95|49
1713473400000|2024-04-18 20:50:00|11.05|10.95|11.06|10.96|11.06|10.96|11.05|10.95|4
1713473700000|2024-04-18 20:55:00|11.05|10.95|11.06|10.96|11.06|10.96|11.05|10.95|24
1713474000000|2024-04-18 21:00:00|11.05|10.95|11.08|10.98|11.08|10.98|11.05|10.95|10
1713474300000|2024-04-18 21:05:00|11.09|10.99|11.1|11|11.1|11|11.08|10.98|8
1713474600000|2024-04-18 21:10:00|11.09|10.99|11.09|10.99|11.09|10.99|11.09|10.99|1
1713474900000|2024-04-18 21:15:00|11.1|11|11.1|11|11.1|11|11.09|10.99|3
1713475200000|2024-04-18 21:20:00|11.09|10.99|11.07|10.97|11.09|10.99|11.06|10.96|5
1713475500000|2024-04-18 21:25:00|11.08|10.98|11.08|10.98|11.08|10.98|11.08|10.98|1
1713475800000|2024-04-18 21:30:00|11.07|10.97|11.09|10.99|11.1|11|11.07|10.97|11
1713476100000|2024-04-18 21:35:00|11.1|11|11.1|11|11.1|11|11.1|11|1
1713476400000|2024-04-18 21:40:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|3
1713476700000|2024-04-18 21:45:00|11.1|11|11.11|11.01|11.11|11.01|11.1|11|2
1713477000000|2024-04-18 21:50:00|11.12|11.02|11.13|11.03|11.13|11.03|11.11|11.01|8
1713477300000|2024-04-18 21:55:00|11.12|11.02|11.12|11.02|11.12|11.02|11.12|11.02|1
1713477600000|2024-04-18 22:00:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|7
1713477900000|2024-04-18 22:05:00|11.1|11|11.09|10.99|11.11|11.01|11.09|10.99|6
1713478200000|2024-04-18 22:10:00|11.1|11|11.1|11|11.11|11.01|11.09|10.99|19
1713478500000|2024-04-18 22:15:00|11.11|11.01|11.07|10.97|11.11|11.01|11.07|10.97|39
1713478800000|2024-04-18 22:20:00|11.08|10.98|11.08|10.98|11.08|10.98|11.07|10.97|3
1713479100000|2024-04-18 22:25:00|11.09|10.99|11.12|11.02|11.12|11.02|11.09|10.99|10
1713479400000|2024-04-18 22:30:00|11.11|11.01|11.15|11.05|11.15|11.05|11.11|11.01|25
1713479700000|2024-04-18 22:35:00|11.16|11.06|11.15|11.05|11.16|11.06|11.14|11.04|52
1713480000000|2024-04-18 22:40:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|24
1713480300000|2024-04-18 22:45:00|11.14|11.04|11.12|11.02|11.14|11.04|11.12|11.02|9
1713480600000|2024-04-18 22:50:00|11.13|11.03|11.12|11.02|11.14|11.04|11.12|11.02|30
1713480900000|2024-04-18 22:55:00|11.13|11.03|11.13|11.03|11.13|11.03|11.13|11.03|1
1713481200000|2024-04-18 23:00:00|11.12|11.02|11.12|11.02|11.13|11.03|11.12|11.02|15
1713481500000|2024-04-18 23:05:00|11.13|11.03|11.15|11.05|11.15|11.05|11.13|11.03|13
1713481800000|2024-04-18 23:10:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|4
1713482100000|2024-04-18 23:15:00|11.14|11.04|11.15|11.05|11.16|11.06|11.14|11.04|18
1713482400000|2024-04-18 23:20:00|11.14|11.04|11.11|11.01|11.15|11.05|11.11|11.01|40
1713482700000|2024-04-18 23:25:00|11.12|11.02|11.12|11.02|11.12|11.02|11.11|11.01|29
1713483000000|2024-04-18 23:30:00|11.13|11.03|11.11|11.01|11.13|11.03|11.11|11.01|13
1713483300000|2024-04-18 23:35:00|11.12|11.02|11.09|10.99|11.12|11.02|11.09|10.99|50
1713483600000|2024-04-18 23:40:00|11.1|11|11.1|11|11.1|11|11.1|11|1
1713483900000|2024-04-18 23:45:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|46
1713484200000|2024-04-18 23:50:00|11.11|11.01|11.1|11|11.12|11.02|11.08|10.98|54
1713484500000|2024-04-18 23:55:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|8
1713484800000|2024-04-19 00:00:00|11.09|10.99|11.08|10.98|11.1|11|11.07|10.97|50
1713485100000|2024-04-19 00:05:00|11.07|10.97|11.07|10.97|11.08|10.98|11.06|10.96|45
1713485400000|2024-04-19 00:10:00|11.06|10.96|11.05|10.95|11.07|10.97|11.04|10.94|54
1713485700000|2024-04-19 00:15:00|11.04|10.94|11.06|10.96|11.06|10.96|11.04|10.94|89
1713486000000|2024-04-19 00:20:00|11.05|10.95|11.06|10.96|11.07|10.97|11.05|10.95|14
1713486300000|2024-04-19 00:25:00|11.05|10.95|11.06|10.96|11.07|10.97|11.04|10.94|20
1713486600000|2024-04-19 00:30:00|11.07|10.97|11.12|11.02|11.12|11.02|11.06|10.96|32
1713486900000|2024-04-19 00:35:00|11.11|11.01|11.1|11|11.13|11.03|11.1|11|24
1713487200000|2024-04-19 00:40:00|11.11|11.01|11.1|11|11.12|11.02|11.1|11|22
1713487500000|2024-04-19 00:45:00|11.09|10.99|11.1|11|11.11|11.01|11.08|10.98|36
1713487800000|2024-04-19 00:50:00|11.11|11.01|11.09|10.99|11.12|11.02|11.09|10.99|47
1713488100000|2024-04-19 00:55:00|11.08|10.98|11.05|10.95|11.09|10.99|11.05|10.95|40
1713488400000|2024-04-19 01:00:00|11.04|10.94|11.01|10.91|11.05|10.95|11.01|10.91|30
1713488700000|2024-04-19 01:05:00|11.02|10.92|10.99|10.89|11.02|10.92|10.98|10.88|88
1713489000000|2024-04-19 01:10:00|10.98|10.88|10.94|10.84|10.99|10.89|10.94|10.84|89
1713489300000|2024-04-19 01:15:00|10.93|10.83|10.93|10.83|10.97|10.87|10.93|10.83|71
1713489600000|2024-04-19 01:20:00|10.92|10.82|10.87|10.77|10.92|10.82|10.86|10.76|128
1713489900000|2024-04-19 01:25:00|10.86|10.76|10.89|10.79|10.91|10.81|10.86|10.76|112
1713490200000|2024-04-19 01:30:00|10.9|10.8|10.83|10.73|10.93|10.83|10.83|10.73|126
1713490500000|2024-04-19 01:35:00|10.82|10.72|10.72|10.62|10.83|10.73|10.71|10.61|91
1713490800000|2024-04-19 01:40:00|10.73|10.63|10.7|10.6|10.74|10.64|10.68|10.58|120
1713491100000|2024-04-19 01:45:00|10.71|10.61|10.73|10.63|10.75|10.65|10.67|10.57|85
1713491400000|2024-04-19 01:50:00|10.74|10.64|10.72|10.62|10.78|10.68|10.71|10.61|117
1713491700000|2024-04-19 01:55:00|10.71|10.61|10.69|10.59|10.75|10.65|10.69|10.59|101
1713492000000|2024-04-19 02:00:00|10.68|10.58|10.73|10.63|10.73|10.63|10.66|10.56|92
1713492300000|2024-04-19 02:05:00|10.72|10.62|10.65|10.55|10.73|10.63|10.63|10.53|84
1713492600000|2024-04-19 02:10:00|10.64|10.54|10.64|10.54|10.66|10.56|10.61|10.51|87
1713492900000|2024-04-19 02:15:00|10.63|10.53|10.59|10.49|10.68|10.58|10.58|10.48|83
1713493200000|2024-04-19 02:20:00|10.58|10.48|10.57|10.47|10.6|10.5|10.49|10.39|80
1713493500000|2024-04-19 02:25:00|10.56|10.46|10.43|10.33|10.58|10.48|10.43|10.33|148
1713493800000|2024-04-19 02:30:00|10.42|10.32|10.51|10.41|10.53|10.43|10.41|10.31|96
1713494100000|2024-04-19 02:35:00|10.52|10.42|10.53|10.43|10.57|10.47|10.49|10.39|92
1713494400000|2024-04-19 02:40:00|10.54|10.44|10.53|10.43|10.54|10.44|10.45|10.35|112
1713494700000|2024-04-19 02:45:00|10.54|10.44|10.44|10.34|10.54|10.44|10.43|10.33|131
1713495000000|2024-04-19 02:50:00|10.45|10.35|10.61|10.51|10.61|10.51|10.43|10.33|121
1713495300000|2024-04-19 02:55:00|10.62|10.52|10.69|10.59|10.69|10.59|10.61|10.51|124
1713495600000|2024-04-19 03:00:00|10.68|10.58|10.74|10.64|10.75|10.65|10.68|10.58|95
1713495900000|2024-04-19 03:05:00|10.73|10.63|10.75|10.65|10.75|10.65|10.73|10.63|37
1713496200000|2024-04-19 03:10:00|10.76|10.66|10.81|10.71|10.81|10.71|10.75|10.65|40
1713496500000|2024-04-19 03:15:00|10.82|10.72|10.75|10.65|10.82|10.72|10.75|10.65|80
1713496800000|2024-04-19 03:20:00|10.76|10.66|10.87|10.77|10.87|10.77|10.75|10.65|100
1713497100000|2024-04-19 03:25:00|10.88|10.78|10.86|10.76|10.88|10.78|10.85|10.75|71
1713497400000|2024-04-19 03:30:00|10.87|10.77|10.84|10.74|10.87|10.77|10.83|10.73|94
1713497700000|2024-04-19 03:35:00|10.83|10.73|10.82|10.72|10.87|10.77|10.81|10.71|94
1713498000000|2024-04-19 03:40:00|10.83|10.73|10.86|10.76|10.86|10.76|10.82|10.72|34
1713498300000|2024-04-19 03:45:00|10.85|10.75|10.82|10.72|10.85|10.75|10.82|10.72|30
1713498600000|2024-04-19 03:50:00|10.83|10.73|10.86|10.76|10.88|10.78|10.82|10.72|30
1713498900000|2024-04-19 03:55:00|10.85|10.75|10.85|10.75|10.88|10.78|10.85|10.75|21
1713499200000|2024-04-19 04:00:00|10.86|10.76|10.93|10.83|10.93|10.83|10.85|10.75|46
1713499500000|2024-04-19 04:05:00|10.94|10.84|10.96|10.86|10.97|10.87|10.94|10.84|75
1713499800000|2024-04-19 04:10:00|10.97|10.87|10.94|10.84|10.98|10.88|10.94|10.84|50
1713500100000|2024-04-19 04:15:00|10.93|10.83|10.94|10.84|10.97|10.87|10.92|10.82|46
1713500400000|2024-04-19 04:20:00|10.95|10.85|10.95|10.85|10.97|10.87|10.94|10.84|43
1713500700000|2024-04-19 04:25:00|10.94|10.84|10.95|10.85|10.96|10.86|10.93|10.83|32
1713501000000|2024-04-19 04:30:00|10.96|10.86|10.95|10.85|10.98|10.88|10.94|10.84|46
1713501300000|2024-04-19 04:35:00|10.96|10.86|11.01|10.91|11.03|10.93|10.96|10.86|52
1713501600000|2024-04-19 04:40:00|11|10.9|10.98|10.88|11.01|10.91|10.97|10.87|81
1713501900000|2024-04-19 04:45:00|10.99|10.89|10.96|10.86|10.99|10.89|10.96|10.86|26
1713502200000|2024-04-19 04:50:00|10.97|10.87|10.96|10.86|10.99|10.89|10.95|10.85|30
1713502500000|2024-04-19 04:55:00|10.97|10.87|10.96|10.86|10.97|10.87|10.95|10.85|40
1713502800000|2024-04-19 05:00:00|10.97|10.87|10.93|10.83|10.99|10.89|10.93|10.83|59
1713503100000|2024-04-19 05:05:00|10.92|10.82|10.91|10.81|10.95|10.85|10.91|10.81|60
1713503400000|2024-04-19 05:10:00|10.92|10.82|10.91|10.81|10.93|10.83|10.9|10.8|20
1713503700000|2024-04-19 05:15:00|10.92|10.82|10.87|10.77|10.93|10.83|10.87|10.77|24
1713504000000|2024-04-19 05:20:00|10.88|10.78|10.91|10.81|10.92|10.82|10.86|10.76|32
1713504300000|2024-04-19 05:25:00|10.9|10.8|10.88|10.78|10.91|10.81|10.88|10.78|35
1713504600000|2024-04-19 05:30:00|10.87|10.77|10.86|10.76|10.9|10.8|10.86|10.76|64
1713504900000|2024-04-19 05:35:00|10.85|10.75|10.88|10.78|10.88|10.78|10.85|10.75|36
1713505200000|2024-04-19 05:40:00|10.87|10.77|10.92|10.82|10.92|10.82|10.87|10.77|46
1713505500000|2024-04-19 05:45:00|10.93|10.83|10.96|10.86|10.97|10.87|10.93|10.83|66
1713505800000|2024-04-19 05:50:00|10.97|10.87|10.94|10.84|10.97|10.87|10.94|10.84|38
1713506100000|2024-04-19 05:55:00|10.93|10.83|10.95|10.85|10.95|10.85|10.92|10.82|33
1713506400000|2024-04-19 06:00:00|10.94|10.84|10.9|10.8|10.95|10.85|10.9|10.8|39
1713506700000|2024-04-19 06:05:00|10.89|10.79|10.88|10.78|10.91|10.81|10.88|10.78|34
1713507000000|2024-04-19 06:10:00|10.89|10.79|10.88|10.78|10.93|10.83|10.87|10.77|36
1713507300000|2024-04-19 06:15:00|10.89|10.79|10.87|10.77|10.9|10.8|10.87|10.77|31
1713507600000|2024-04-19 06:20:00|10.88|10.78|10.88|10.78|10.9|10.8|10.87|10.77|27
1713507900000|2024-04-19 06:25:00|10.89|10.79|10.93|10.83|10.93|10.83|10.88|10.78|23
1713508200000|2024-04-19 06:30:00|10.92|10.82|10.96|10.86|10.98|10.88|10.92|10.82|77
1713508500000|2024-04-19 06:35:00|10.97|10.87|11.06|10.96|11.06|10.96|10.96|10.86|80
1713508800000|2024-04-19 06:40:00|11.07|10.97|11.1|11|11.11|11.01|11.06|10.96|92
1713509100000|2024-04-19 06:45:00|11.11|11.01|11.18|11.08|11.18|11.08|11.11|11.01|130
1713509400000|2024-04-19 06:50:00|11.17|11.07|11.19|11.09|11.22|11.12|11.15|11.05|171
1713509700000|2024-04-19 06:55:00|11.2|11.1|11.19|11.09|11.21|11.11|11.17|11.07|118
1713510000000|2024-04-19 07:00:00|11.2|11.1|11.26|11.16|11.27|11.17|11.19|11.09|89
1713510300000|2024-04-19 07:05:00|11.27|11.17|11.24|11.14|11.3|11.2|11.22|11.12|135
1713510600000|2024-04-19 07:10:00|11.25|11.15|11.18|11.08|11.27|11.17|11.18|11.08|116
1713510900000|2024-04-19 07:15:00|11.19|11.09|11.19|11.09|11.22|11.12|11.17|11.07|123
1713511200000|2024-04-19 07:20:00|11.2|11.1|11.19|11.09|11.24|11.14|11.18|11.08|88
1713511500000|2024-04-19 07:25:00|11.2|11.1|11.18|11.08|11.2|11.1|11.15|11.05|91
1713511800000|2024-04-19 07:30:00|11.17|11.07|11.2|11.1|11.21|11.11|11.15|11.05|56
1713512100000|2024-04-19 07:35:00|11.21|11.11|11.18|11.08|11.22|11.12|11.18|11.08|90
1713512400000|2024-04-19 07:40:00|11.19|11.09|11.19|11.09|11.21|11.11|11.17|11.07|89
1713512700000|2024-04-19 07:45:00|11.2|11.1|11.24|11.14|11.24|11.14|11.2|11.1|49
1713513000000|2024-04-19 07:50:00|11.23|11.13|11.21|11.11|11.24|11.14|11.19|11.09|33
1713513300000|2024-04-19 07:55:00|11.22|11.12|11.22|11.12|11.23|11.13|11.2|11.1|39
1713513600000|2024-04-19 08:00:00|11.21|11.11|11.24|11.14|11.25|11.15|11.19|11.09|74
1713513900000|2024-04-19 08:05:00|11.25|11.15|11.27|11.17|11.27|11.17|11.23|11.13|79
1713514200000|2024-04-19 08:10:00|11.26|11.16|11.24|11.14|11.28|11.18|11.23|11.13|59
1713514500000|2024-04-19 08:15:00|11.25|11.15|11.29|11.19|11.3|11.2|11.24|11.14|101
1713514800000|2024-04-19 08:20:00|11.3|11.2|11.3|11.2|11.3|11.2|11.28|11.18|53
1713515100000|2024-04-19 08:25:00|11.31|11.21|11.27|11.17|11.31|11.21|11.27|11.17|21
1713515400000|2024-04-19 08:30:00|11.26|11.16|11.22|11.12|11.27|11.17|11.21|11.11|79
1713515700000|2024-04-19 08:35:00|11.21|11.11|11.26|11.16|11.28|11.18|11.2|11.1|108
1713516000000|2024-04-19 08:40:00|11.27|11.17|11.28|11.18|11.29|11.19|11.26|11.16|29
1713516300000|2024-04-19 08:45:00|11.29|11.19|11.29|11.19|11.3|11.2|11.26|11.16|55
1713516600000|2024-04-19 08:50:00|11.28|11.18|11.32|11.22|11.33|11.23|11.28|11.18|65
1713516900000|2024-04-19 08:55:00|11.31|11.21|11.32|11.22|11.33|11.23|11.31|11.21|38
1713517200000|2024-04-19 09:00:00|11.33|11.23|11.3|11.2|11.34|11.24|11.3|11.2|94
1713517500000|2024-04-19 09:05:00|11.31|11.21|11.3|11.2|11.32|11.22|11.28|11.18|40
1713517800000|2024-04-19 09:10:00|11.31|11.21|11.31|11.21|11.33|11.23|11.29|11.19|51
1713518100000|2024-04-19 09:15:00|11.3|11.2|11.31|11.21|11.32|11.22|11.29|11.19|42
1713518400000|2024-04-19 09:20:00|11.3|11.2|11.31|11.21|11.31|11.21|11.29|11.19|76
1713518700000|2024-04-19 09:25:00|11.3|11.2|11.28|11.18|11.31|11.21|11.28|11.18|27
1713519000000|2024-04-19 09:30:00|11.27|11.17|11.3|11.2|11.31|11.21|11.26|11.16|46
1713519300000|2024-04-19 09:35:00|11.29|11.19|11.3|11.2|11.31|11.21|11.29|11.19|66
1713519600000|2024-04-19 09:40:00|11.29|11.19|11.28|11.18|11.31|11.21|11.27|11.17|56
1713519900000|2024-04-19 09:45:00|11.27|11.17|11.33|11.23|11.33|11.23|11.27|11.17|127
1713520200000|2024-04-19 09:50:00|11.32|11.22|11.3|11.2|11.33|11.23|11.28|11.18|111
1713520500000|2024-04-19 09:55:00|11.29|11.19|11.32|11.22|11.33|11.23|11.29|11.19|78
1713520800000|2024-04-19 10:00:00|11.33|11.23|11.35|11.25|11.36|11.26|11.32|11.22|47
1713521100000|2024-04-19 10:05:00|11.36|11.26|11.32|11.22|11.38|11.28|11.31|11.21|117
1713521400000|2024-04-19 10:10:00|11.31|11.21|11.32|11.22|11.34|11.24|11.3|11.2|86
1713521700000|2024-04-19 10:15:00|11.31|11.21|11.31|11.21|11.35|11.25|11.31|11.21|109
1713522000000|2024-04-19 10:20:00|11.32|11.22|11.33|11.23|11.34|11.24|11.31|11.21|78
1713522300000|2024-04-19 10:25:00|11.32|11.22|11.34|11.24|11.36|11.26|11.32|11.22|79
1713522600000|2024-04-19 10:30:00|11.33|11.23|11.32|11.22|11.33|11.23|11.31|11.21|52
1713522900000|2024-04-19 10:35:00|11.31|11.21|11.34|11.24|11.35|11.25|11.3|11.2|80
1713523200000|2024-04-19 10:40:00|11.35|11.25|11.33|11.23|11.35|11.25|11.31|11.21|95
1713523500000|2024-04-19 10:45:00|11.32|11.22|11.37|11.27|11.38|11.28|11.32|11.22|56
1713523800000|2024-04-19 10:50:00|11.36|11.26|11.37|11.27|11.37|11.27|11.36|11.26|12
1713524100000|2024-04-19 10:55:00|11.38|11.28|11.37|11.27|11.38|11.28|11.37|11.27|14
1713524400000|2024-04-19 11:00:00|11.38|11.28|11.39|11.29|11.39|11.29|11.36|11.26|36
1713524700000|2024-04-19 11:05:00|11.4|11.3|11.4|11.3|11.4|11.3|11.39|11.29|37
1713525000000|2024-04-19 11:10:00|11.41|11.31|11.38|11.28|11.41|11.31|11.37|11.27|24
1713525300000|2024-04-19 11:15:00|11.37|11.27|11.36|11.26|11.39|11.29|11.35|11.25|72
1713525600000|2024-04-19 11:20:00|11.35|11.25|11.37|11.27|11.38|11.28|11.34|11.24|75
1713525900000|2024-04-19 11:25:00|11.38|11.28|11.33|11.23|11.38|11.28|11.33|11.23|28
1713526200000|2024-04-19 11:30:00|11.34|11.24|11.36|11.26|11.38|11.28|11.33|11.23|53
1713526500000|2024-04-19 11:35:00|11.37|11.27|11.39|11.29|11.39|11.29|11.36|11.26|51
1713526800000|2024-04-19 11:40:00|11.4|11.3|11.39|11.29|11.41|11.31|11.36|11.26|126
1713527100000|2024-04-19 11:45:00|11.38|11.28|11.33|11.23|11.39|11.29|11.32|11.22|112
1713527400000|2024-04-19 11:50:00|11.34|11.24|11.33|11.23|11.35|11.25|11.32|11.22|54
1713527700000|2024-04-19 11:55:00|11.34|11.24|11.32|11.22|11.35|11.25|11.31|11.21|133
1713528000000|2024-04-19 12:00:00|11.33|11.23|11.31|11.21|11.33|11.23|11.3|11.2|147
1713528300000|2024-04-19 12:05:00|11.3|11.2|11.28|11.18|11.33|11.23|11.28|11.18|60
1713528600000|2024-04-19 12:10:00|11.27|11.17|11.31|11.21|11.32|11.22|11.27|11.17|123
1713528900000|2024-04-19 12:15:00|11.32|11.22|11.29|11.19|11.34|11.24|11.29|11.19|96
1713529200000|2024-04-19 12:20:00|11.3|11.2|11.29|11.19|11.32|11.22|11.29|11.19|86
1713529500000|2024-04-19 12:25:00|11.28|11.18|11.32|11.22|11.32|11.22|11.28|11.18|93
1713529800000|2024-04-19 12:30:00|11.31|11.21|11.32|11.22|11.34|11.24|11.3|11.2|136
1713530100000|2024-04-19 12:35:00|11.33|11.23|11.32|11.22|11.33|11.23|11.3|11.2|78
1713530400000|2024-04-19 12:40:00|11.31|11.21|11.32|11.22|11.34|11.24|11.31|11.21|66
1713530700000|2024-04-19 12:45:00|11.31|11.21|11.32|11.22|11.33|11.23|11.3|11.2|122
1713531000000|2024-04-19 12:50:00|11.33|11.23|11.28|11.18|11.33|11.23|11.27|11.17|132
1713531300000|2024-04-19 12:55:00|11.27|11.17|11.28|11.18|11.29|11.19|11.26|11.16|54
1713531600000|2024-04-19 13:00:00|11.27|11.17|11.28|11.18|11.3|11.2|11.27|11.17|78
1713531900000|2024-04-19 13:05:00|11.27|11.17|11.24|11.14|11.28|11.18|11.22|11.12|140
1713532200000|2024-04-19 13:10:00|11.25|11.15|11.24|11.14|11.25|11.15|11.2|11.1|86
1713532500000|2024-04-19 13:15:00|11.23|11.13|11.25|11.15|11.25|11.15|11.21|11.11|213
1713532800000|2024-04-19 13:20:00|11.24|11.14|11.26|11.16|11.27|11.17|11.24|11.14|155
1713533100000|2024-04-19 13:25:00|11.25|11.15|11.29|11.19|11.3|11.2|11.24|11.14|113
1713533400000|2024-04-19 13:30:00|11.28|11.18|11.34|11.24|11.36|11.26|11.28|11.18|141
1713533700000|2024-04-19 13:35:00|11.35|11.25|11.29|11.19|11.36|11.26|11.28|11.18|175
1713534000000|2024-04-19 13:40:00|11.3|11.2|11.32|11.22|11.33|11.23|11.27|11.17|153
1713534300000|2024-04-19 13:45:00|11.33|11.23|11.32|11.22|11.35|11.25|11.31|11.21|188
1713534600000|2024-04-19 13:50:00|11.31|11.21|11.29|11.19|11.32|11.22|11.27|11.17|139
1713534900000|2024-04-19 13:55:00|11.3|11.2|11.3|11.2|11.32|11.22|11.28|11.18|67
1713535200000|2024-04-19 14:00:00|11.31|11.21|11.28|11.18|11.32|11.22|11.28|11.18|112
1713535500000|2024-04-19 14:05:00|11.29|11.19|11.28|11.18|11.3|11.2|11.27|11.17|28
1713535800000|2024-04-19 14:10:00|11.27|11.17|11.24|11.14|11.28|11.18|11.24|11.14|102
1713536100000|2024-04-19 14:15:00|11.25|11.15|11.26|11.16|11.27|11.17|11.22|11.12|132
1713536400000|2024-04-19 14:20:00|11.25|11.15|11.22|11.12|11.27|11.17|11.21|11.11|134
1713536700000|2024-04-19 14:25:00|11.21|11.11|11.17|11.07|11.22|11.12|11.15|11.05|157
1713537000000|2024-04-19 14:30:00|11.18|11.08|11.25|11.15|11.25|11.15|11.17|11.07|124
1713537300000|2024-04-19 14:35:00|11.26|11.16|11.23|11.13|11.26|11.16|11.22|11.12|106
1713537600000|2024-04-19 14:40:00|11.24|11.14|11.28|11.18|11.3|11.2|11.24|11.14|67
1713537900000|2024-04-19 14:45:00|11.29|11.19|11.28|11.18|11.3|11.2|11.27|11.17|56
1713538200000|2024-04-19 14:50:00|11.29|11.19|11.28|11.18|11.31|11.21|11.28|11.18|38
1713538500000|2024-04-19 14:55:00|11.29|11.19|11.26|11.16|11.29|11.19|11.24|11.14|66
1713538800000|2024-04-19 15:00:00|11.25|11.15|11.26|11.16|11.27|11.17|11.24|11.14|76
1713539100000|2024-04-19 15:05:00|11.25|11.15|11.28|11.18|11.28|11.18|11.25|11.15|22
1713539400000|2024-04-19 15:10:00|11.27|11.17|11.27|11.17|11.28|11.18|11.25|11.15|49
1713539700000|2024-04-19 15:15:00|11.28|11.18|11.25|11.15|11.28|11.18|11.25|11.15|72
1713540000000|2024-04-19 15:20:00|11.26|11.16|11.28|11.18|11.29|11.19|11.25|11.15|57
1713540300000|2024-04-19 15:25:00|11.27|11.17|11.29|11.19|11.29|11.19|11.27|11.17|31
1713540600000|2024-04-19 15:30:00|11.3|11.2|11.29|11.19|11.31|11.21|11.29|11.19|54
1713540900000|2024-04-19 15:35:00|11.28|11.18|11.29|11.19|11.31|11.21|11.27|11.17|100
1713541200000|2024-04-19 15:40:00|11.28|11.18|11.33|11.23|11.35|11.25|11.28|11.18|84
1713541500000|2024-04-19 15:45:00|11.34|11.24|11.35|11.25|11.36|11.26|11.33|11.23|46
1713541800000|2024-04-19 15:50:00|11.36|11.26|11.33|11.23|11.36|11.26|11.33|11.23|76
1713542100000|2024-04-19 15:55:00|11.34|11.24|11.32|11.22|11.34|11.24|11.3|11.2|107
1713542400000|2024-04-19 16:00:00|11.31|11.21|11.32|11.22|11.33|11.23|11.3|11.2|28
1713542700000|2024-04-19 16:05:00|11.31|11.21|11.28|11.18|11.32|11.22|11.26|11.16|90
1713543000000|2024-04-19 16:10:00|11.27|11.17|11.24|11.14|11.28|11.18|11.23|11.13|64
1713543300000|2024-04-19 16:15:00|11.23|11.13|11.22|11.12|11.27|11.17|11.21|11.11|142
1713543600000|2024-04-19 16:20:00|11.21|11.11|11.17|11.07|11.22|11.12|11.15|11.05|183
1713543900000|2024-04-19 16:25:00|11.16|11.06|11.2|11.1|11.2|11.1|11.15|11.05|99
1713544200000|2024-04-19 16:30:00|11.19|11.09|11.21|11.11|11.23|11.13|11.18|11.08|125
1713544500000|2024-04-19 16:35:00|11.2|11.1|11.21|11.11|11.22|11.12|11.19|11.09|108
1713544800000|2024-04-19 16:40:00|11.2|11.1|11.24|11.14|11.27|11.17|11.2|11.1|81
1713545100000|2024-04-19 16:45:00|11.23|11.13|11.27|11.17|11.27|11.17|11.23|11.13|75
1713545400000|2024-04-19 16:50:00|11.26|11.16|11.25|11.15|11.3|11.2|11.25|11.15|40
1713545700000|2024-04-19 16:55:00|11.26|11.16|11.24|11.14|11.26|11.16|11.22|11.12|89
1713546000000|2024-04-19 17:00:00|11.23|11.13|11.25|11.15|11.26|11.16|11.23|11.13|71
1713546300000|2024-04-19 17:05:00|11.24|11.14|11.25|11.15|11.26|11.16|11.24|11.14|86
1713546600000|2024-04-19 17:10:00|11.26|11.16|11.26|11.16|11.26|11.16|11.22|11.12|77
1713546900000|2024-04-19 17:15:00|11.25|11.15|11.25|11.15|11.27|11.17|11.24|11.14|53
1713547200000|2024-04-19 17:20:00|11.26|11.16|11.26|11.16|11.27|11.17|11.24|11.14|93
1713547500000|2024-04-19 17:25:00|11.27|11.17|11.21|11.11|11.27|11.17|11.21|11.11|49
1713547800000|2024-04-19 17:30:00|11.22|11.12|11.25|11.15|11.25|11.15|11.21|11.11|72
1713548100000|2024-04-19 17:35:00|11.26|11.16|11.25|11.15|11.26|11.16|11.24|11.14|66
1713548400000|2024-04-19 17:40:00|11.26|11.16|11.28|11.18|11.31|11.21|11.25|11.15|93
1713548700000|2024-04-19 17:45:00|11.27|11.17|11.27|11.17|11.28|11.18|11.26|11.16|29
1713549000000|2024-04-19 17:50:00|11.28|11.18|11.31|11.21|11.32|11.22|11.28|11.18|70
1713549300000|2024-04-19 17:55:00|11.3|11.2|11.28|11.18|11.31|11.21|11.28|11.18|47
1713549600000|2024-04-19 18:00:00|11.27|11.17|11.24|11.14|11.28|11.18|11.24|11.14|82
1713549900000|2024-04-19 18:05:00|11.25|11.15|11.24|11.14|11.26|11.16|11.23|11.13|26
1713550200000|2024-04-19 18:10:00|11.23|11.13|11.24|11.14|11.26|11.16|11.23|11.13|32
1713550500000|2024-04-19 18:15:00|11.25|11.15|11.25|11.15|11.26|11.16|11.24|11.14|19
1713550800000|2024-04-19 18:20:00|11.24|11.14|11.24|11.14|11.25|11.15|11.23|11.13|35
1713551100000|2024-04-19 18:25:00|11.23|11.13|11.22|11.12|11.24|11.14|11.22|11.12|36
1713551400000|2024-04-19 18:30:00|11.21|11.11|11.24|11.14|11.25|11.15|11.21|11.11|34
1713551700000|2024-04-19 18:35:00|11.23|11.13|11.22|11.12|11.24|11.14|11.21|11.11|40
1713552000000|2024-04-19 18:40:00|11.23|11.13|11.21|11.11|11.23|11.13|11.2|11.1|19
1713552300000|2024-04-19 18:45:00|11.2|11.1|11.21|11.11|11.21|11.11|11.2|11.1|12
1713552600000|2024-04-19 18:50:00|11.2|11.1|11.2|11.1|11.2|11.1|11.19|11.09|25
1713552900000|2024-04-19 18:55:00|11.21|11.11|11.21|11.11|11.22|11.12|11.2|11.1|39
1713553200000|2024-04-19 19:00:00|11.2|11.1|11.24|11.14|11.24|11.14|11.2|11.1|29
1713553500000|2024-04-19 19:05:00|11.23|11.13|11.25|11.15|11.25|11.15|11.22|11.12|33
1713553800000|2024-04-19 19:10:00|11.26|11.16|11.27|11.17|11.28|11.18|11.25|11.15|18
1713554100000|2024-04-19 19:15:00|11.26|11.16|11.26|11.16|11.27|11.17|11.26|11.16|11
1713554400000|2024-04-19 19:20:00|11.27|11.17|11.26|11.16|11.27|11.17|11.26|11.16|2
1713554700000|2024-04-19 19:25:00|11.25|11.15|11.26|11.16|11.26|11.16|11.25|11.15|10
1713555000000|2024-04-19 19:30:00|11.25|11.15|11.25|11.15|11.26|11.16|11.25|11.15|3
1713555300000|2024-04-19 19:35:00|11.24|11.14|11.23|11.13|11.25|11.15|11.22|11.12|32
1713555600000|2024-04-19 19:40:00|11.22|11.12|11.23|11.13|11.24|11.14|11.22|11.12|12
1713555900000|2024-04-19 19:45:00|11.24|11.14|11.25|11.15|11.26|11.16|11.24|11.14|20
1713556200000|2024-04-19 19:50:00|11.26|11.16|11.26|11.16|11.27|11.17|11.24|11.14|35
1713556500000|2024-04-19 19:55:00|11.27|11.17|11.29|11.19|11.29|11.19|11.27|11.17|29
1713556800000|2024-04-19 20:00:00|11.28|11.18|11.27|11.17|11.29|11.19|11.27|11.17|38
1713557100000|2024-04-19 20:05:00|11.26|11.16|11.26|11.16|11.27|11.17|11.24|11.14|19
1713557400000|2024-04-19 20:10:00|11.25|11.15|11.26|11.16|11.26|11.16|11.23|11.13|14
1713557700000|2024-04-19 20:15:00|11.27|11.17|11.27|11.17|11.28|11.18|11.26|11.16|17
1713558000000|2024-04-19 20:20:00|11.26|11.16|11.25|11.15|11.28|11.18|11.25|11.15|22
1713558300000|2024-04-19 20:25:00|11.24|11.14|11.25|11.15|11.25|11.15|11.23|11.13|34
1713558600000|2024-04-19 20:30:00|11.24|11.14|11.23|11.13|11.25|11.15|11.23|11.13|12
1713558900000|2024-04-19 20:35:00|11.22|11.12|11.2|11.1|11.22|11.12|11.19|11.09|11
1713559200000|2024-04-19 20:40:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|6
1713559500000|2024-04-19 20:45:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|4
1713559800000|2024-04-19 20:50:00|11.21|11.11|11.2|11.1|11.21|11.11|11.19|11.09|4
1713560100000|2024-04-19 20:55:00|11.21|11.11|11.21|11.11|11.22|11.12|11.2|11.1|27
1713596400000|2024-04-20 07:00:00|11.4|11.3|11.41|11.31|11.41|11.31|11.4|11.3|2
1713596700000|2024-04-20 07:05:00|11.42|11.32|11.41|11.31|11.42|11.32|11.41|11.31|6
1713597000000|2024-04-20 07:10:00|11.42|11.32|11.41|11.31|11.42|11.32|11.41|11.31|2
1713597300000|2024-04-20 07:15:00|11.4|11.3|11.42|11.32|11.42|11.32|11.4|11.3|43
1713597600000|2024-04-20 07:20:00|11.43|11.33|11.42|11.32|11.44|11.34|11.42|11.32|6
1713597900000|2024-04-20 07:25:00|11.41|11.31|11.41|11.31|11.42|11.32|11.41|11.31|3
1713598200000|2024-04-20 07:30:00|11.4|11.3|11.42|11.32|11.42|11.32|11.4|11.3|17
1713598500000|2024-04-20 07:35:00|11.43|11.33|11.42|11.32|11.43|11.33|11.42|11.32|2
1713598800000|2024-04-20 07:40:00|11.43|11.33|11.43|11.33|11.43|11.33|11.42|11.32|15
1713599100000|2024-04-20 07:45:00|11.42|11.32|11.41|11.31|11.43|11.33|11.41|11.31|8
1713599400000|2024-04-20 07:50:00|11.42|11.32|11.42|11.32|11.42|11.32|11.41|11.31|5
1713599700000|2024-04-20 07:55:00|11.41|11.31|11.42|11.32|11.42|11.32|11.41|11.31|20
1713600000000|2024-04-20 08:00:00|11.41|11.31|11.42|11.32|11.42|11.32|11.41|11.31|8
1713600300000|2024-04-20 08:05:00|11.41|11.31|11.39|11.29|11.42|11.32|11.39|11.29|9
1713600600000|2024-04-20 08:10:00|11.4|11.3|11.39|11.29|11.4|11.3|11.38|11.28|8
1713600900000|2024-04-20 08:15:00|11.38|11.28|11.38|11.28|11.39|11.29|11.37|11.27|11
1713601200000|2024-04-20 08:20:00|11.39|11.29|11.4|11.3|11.41|11.31|11.38|11.28|10
1713601500000|2024-04-20 08:25:00|11.41|11.31|11.41|11.31|11.42|11.32|11.4|11.3|5
1713601800000|2024-04-20 08:30:00|11.4|11.3|11.39|11.29|11.4|11.3|11.39|11.29|4
1713602100000|2024-04-20 08:35:00|11.4|11.3|11.39|11.29|11.4|11.3|11.39|11.29|4
1713602400000|2024-04-20 08:40:00|11.4|11.3|11.39|11.29|11.4|11.3|11.39|11.29|2
1713602700000|2024-04-20 08:45:00|11.38|11.28|11.38|11.28|11.39|11.29|11.38|11.28|5
1713603000000|2024-04-20 08:50:00|11.39|11.29|11.37|11.27|11.39|11.29|11.37|11.27|9
1713603300000|2024-04-20 08:55:00|11.38|11.28|11.38|11.28|11.38|11.28|11.38|11.28|1
1713603600000|2024-04-20 09:00:00|11.39|11.29|11.34|11.24|11.39|11.29|11.34|11.24|24
1713603900000|2024-04-20 09:05:00|11.35|11.25|11.33|11.23|11.35|11.25|11.33|11.23|3
1713604200000|2024-04-20 09:10:00|11.32|11.22|11.36|11.26|11.36|11.26|11.32|11.22|23
1713604500000|2024-04-20 09:15:00|11.37|11.27|11.37|11.27|11.39|11.29|11.36|11.26|17
1713604800000|2024-04-20 09:20:00|11.38|11.28|11.36|11.26|11.38|11.28|11.35|11.25|7
1713605100000|2024-04-20 09:25:00|11.35|11.25|11.36|11.26|11.37|11.27|11.35|11.25|10
1713605400000|2024-04-20 09:30:00|11.37|11.27|11.36|11.26|11.37|11.27|11.35|11.25|4
1713605700000|2024-04-20 09:35:00|11.37|11.27|11.44|11.34|11.45|11.35|11.36|11.26|38
1713606000000|2024-04-20 09:40:00|11.43|11.33|11.44|11.34|11.46|11.36|11.43|11.33|10
1713606300000|2024-04-20 09:45:00|11.45|11.35|11.37|11.27|11.45|11.35|11.37|11.27|95
1713606600000|2024-04-20 09:50:00|11.36|11.26|11.36|11.26|11.37|11.27|11.34|11.24|49
1713606900000|2024-04-20 09:55:00|11.37|11.27|11.37|11.27|11.38|11.28|11.36|11.26|15
1713607200000|2024-04-20 10:00:00|11.38|11.28|11.35|11.25|11.4|11.3|11.35|11.25|24
1713607500000|2024-04-20 10:05:00|11.36|11.26|11.32|11.22|11.36|11.26|11.32|11.22|7
1713607800000|2024-04-20 10:10:00|11.33|11.23|11.34|11.24|11.34|11.24|11.32|11.22|12
1713608100000|2024-04-20 10:15:00|11.33|11.23|11.33|11.23|11.34|11.24|11.3|11.2|31
1713608400000|2024-04-20 10:20:00|11.34|11.24|11.31|11.21|11.34|11.24|11.3|11.2|22
1713608700000|2024-04-20 10:25:00|11.3|11.2|11.31|11.21|11.32|11.22|11.3|11.2|28
1713609000000|2024-04-20 10:30:00|11.32|11.22|11.33|11.23|11.33|11.23|11.31|11.21|10
1713609300000|2024-04-20 10:35:00|11.34|11.24|11.34|11.24|11.35|11.25|11.33|11.23|29
1713609600000|2024-04-20 10:40:00|11.33|11.23|11.35|11.25|11.35|11.25|11.33|11.23|7
1713609900000|2024-04-20 10:45:00|11.36|11.26|11.38|11.28|11.39|11.29|11.35|11.25|19
1713610200000|2024-04-20 10:50:00|11.37|11.27|11.39|11.29|11.39|11.29|11.37|11.27|5
1713610500000|2024-04-20 10:55:00|11.4|11.3|11.37|11.27|11.4|11.3|11.37|11.27|8
1713610800000|2024-04-20 11:00:00|11.38|11.28|11.38|11.28|11.39|11.29|11.35|11.25|35
1713611100000|2024-04-20 11:05:00|11.39|11.29|11.4|11.3|11.4|11.3|11.38|11.28|22
1713611400000|2024-04-20 11:10:00|11.41|11.31|11.4|11.3|11.41|11.31|11.4|11.3|8
1713611700000|2024-04-20 11:15:00|11.41|11.31|11.41|11.31|11.41|11.31|11.4|11.3|9
1713612000000|2024-04-20 11:20:00|11.42|11.32|11.4|11.3|11.42|11.32|11.4|11.3|11
1713612300000|2024-04-20 11:25:00|11.41|11.31|11.38|11.28|11.41|11.31|11.37|11.27|12
1713612600000|2024-04-20 11:30:00|11.39|11.29|11.38|11.28|11.4|11.3|11.37|11.27|26
1713612900000|2024-04-20 11:35:00|11.39|11.29|11.4|11.3|11.4|11.3|11.38|11.28|6
1713613200000|2024-04-20 11:40:00|11.41|11.31|11.39|11.29|11.41|11.31|11.38|11.28|9
1713613500000|2024-04-20 11:45:00|11.4|11.3|11.41|11.31|11.42|11.32|11.4|11.3|8
1713613800000|2024-04-20 11:50:00|11.4|11.3|11.4|11.3|11.41|11.31|11.4|11.3|15
1713614400000|2024-04-20 12:00:00|11.41|11.31|11.42|11.32|11.42|11.32|11.4|11.3|8
1713614700000|2024-04-20 12:05:00|11.41|11.31|11.42|11.32|11.43|11.33|11.4|11.3|14
1713615000000|2024-04-20 12:10:00|11.43|11.33|11.43|11.33|11.43|11.33|11.43|11.33|1
1713615300000|2024-04-20 12:15:00|11.42|11.32|11.39|11.29|11.43|11.33|11.39|11.29|12
1713615600000|2024-04-20 12:20:00|11.38|11.28|11.38|11.28|11.38|11.28|11.36|11.26|13
1713615900000|2024-04-20 12:25:00|11.39|11.29|11.4|11.3|11.4|11.3|11.38|11.28|8
1713616200000|2024-04-20 12:30:00|11.41|11.31|11.42|11.32|11.42|11.32|11.38|11.28|12
1713616500000|2024-04-20 12:35:00|11.41|11.31|11.41|11.31|11.42|11.32|11.41|11.31|3
1713616800000|2024-04-20 12:40:00|11.42|11.32|11.42|11.32|11.43|11.33|11.42|11.32|3
1713617100000|2024-04-20 12:45:00|11.43|11.33|11.44|11.34|11.44|11.34|11.42|11.32|8
1713617400000|2024-04-20 12:50:00|11.43|11.33|11.43|11.33|11.44|11.34|11.42|11.32|11
1713617700000|2024-04-20 12:55:00|11.42|11.32|11.41|11.31|11.43|11.33|11.41|11.31|14
1713618000000|2024-04-20 13:00:00|11.42|11.32|11.43|11.33|11.44|11.34|11.41|11.31|14
1713618300000|2024-04-20 13:05:00|11.44|11.34|11.43|11.33|11.44|11.34|11.42|11.32|4
1713618600000|2024-04-20 13:10:00|11.42|11.32|11.42|11.32|11.42|11.32|11.41|11.31|7
1713618900000|2024-04-20 13:15:00|11.41|11.31|11.4|11.3|11.42|11.32|11.4|11.3|6
1713619200000|2024-04-20 13:20:00|11.41|11.31|11.41|11.31|11.42|11.32|11.41|11.31|3
1713619500000|2024-04-20 13:25:00|11.42|11.32|11.42|11.32|11.42|11.32|11.42|11.32|1
1713619800000|2024-04-20 13:30:00|11.43|11.33|11.43|11.33|11.43|11.33|11.42|11.32|3
1713620100000|2024-04-20 13:35:00|11.42|11.32|11.43|11.33|11.43|11.33|11.42|11.32|8
1713620400000|2024-04-20 13:40:00|11.42|11.32|11.41|11.31|11.44|11.34|11.41|11.31|16
1713621000000|2024-04-20 13:50:00|11.4|11.3|11.4|11.3|11.4|11.3|11.39|11.29|3
1713621300000|2024-04-20 13:55:00|11.41|11.31|11.41|11.31|11.41|11.31|11.4|11.3|9
1713621600000|2024-04-20 14:00:00|11.42|11.32|11.42|11.32|11.42|11.32|11.41|11.31|5
1713621900000|2024-04-20 14:05:00|11.41|11.31|11.42|11.32|11.43|11.33|11.41|11.31|8
1713622200000|2024-04-20 14:10:00|11.43|11.33|11.42|11.32|11.43|11.33|11.41|11.31|16
1713622500000|2024-04-20 14:15:00|11.41|11.31|11.43|11.33|11.44|11.34|11.41|11.31|7
1713622800000|2024-04-20 14:20:00|11.42|11.32|11.41|11.31|11.44|11.34|11.41|11.31|20
1713623100000|2024-04-20 14:25:00|11.4|11.3|11.41|11.31|11.42|11.32|11.4|11.3|16
1713623400000|2024-04-20 14:30:00|11.4|11.3|11.41|11.31|11.41|11.31|11.4|11.3|4
1713623700000|2024-04-20 14:35:00|11.4|11.3|11.39|11.29|11.41|11.31|11.38|11.28|18
1713624000000|2024-04-20 14:40:00|11.4|11.3|11.41|11.31|11.41|11.31|11.4|11.3|8
1713624300000|2024-04-20 14:45:00|11.42|11.32|11.44|11.34|11.45|11.35|11.41|11.31|25
1713624600000|2024-04-20 14:50:00|11.45|11.35|11.44|11.34|11.45|11.35|11.44|11.34|4
1713624900000|2024-04-20 14:55:00|11.43|11.33|11.43|11.33|11.44|11.34|11.43|11.33|3
1713625200000|2024-04-20 15:00:00|11.42|11.32|11.43|11.33|11.44|11.34|11.42|11.32|12
1713625500000|2024-04-20 15:05:00|11.42|11.32|11.41|11.31|11.42|11.32|11.4|11.3|24
1713625800000|2024-04-20 15:10:00|11.4|11.3|11.41|11.31|11.42|11.32|11.4|11.3|14
1713626100000|2024-04-20 15:15:00|11.42|11.32|11.41|11.31|11.42|11.32|11.41|11.31|2
1713626400000|2024-04-20 15:20:00|11.4|11.3|11.41|11.31|11.42|11.32|11.4|11.3|6
1713626700000|2024-04-20 15:25:00|11.42|11.32|11.42|11.32|11.42|11.32|11.41|11.31|11
1713627000000|2024-04-20 15:30:00|11.43|11.33|11.46|11.36|11.46|11.36|11.43|11.33|34
1713627300000|2024-04-20 15:35:00|11.45|11.35|11.47|11.37|11.47|11.37|11.45|11.35|13
1713627600000|2024-04-20 15:40:00|11.48|11.38|11.48|11.38|11.49|11.39|11.47|11.37|11
1713627900000|2024-04-20 15:45:00|11.49|11.39|11.5|11.4|11.51|11.41|11.48|11.38|36
1713628200000|2024-04-20 15:50:00|11.51|11.41|11.52|11.42|11.52|11.42|11.49|11.39|16
1713628500000|2024-04-20 15:55:00|11.53|11.43|11.54|11.44|11.54|11.44|11.52|11.42|20
1713628800000|2024-04-20 16:00:00|11.55|11.45|11.5|11.4|11.56|11.46|11.48|11.38|28
1713629100000|2024-04-20 16:05:00|11.51|11.41|11.49|11.39|11.51|11.41|11.48|11.38|31
1713629400000|2024-04-20 16:10:00|11.5|11.4|11.54|11.44|11.55|11.45|11.49|11.39|39
1713629700000|2024-04-20 16:15:00|11.53|11.43|11.56|11.46|11.56|11.46|11.53|11.43|28
1713630000000|2024-04-20 16:20:00|11.55|11.45|11.54|11.44|11.56|11.46|11.54|11.44|12
1713630300000|2024-04-20 16:25:00|11.55|11.45|11.55|11.45|11.56|11.46|11.54|11.44|15
1713630600000|2024-04-20 16:30:00|11.54|11.44|11.53|11.43|11.55|11.45|11.53|11.43|16
1713630900000|2024-04-20 16:35:00|11.54|11.44|11.55|11.45|11.56|11.46|11.53|11.43|20
1713631200000|2024-04-20 16:40:00|11.56|11.46|11.56|11.46|11.57|11.47|11.56|11.46|5
1713631500000|2024-04-20 16:45:00|11.57|11.47|11.54|11.44|11.57|11.47|11.53|11.43|20
1713631800000|2024-04-20 16:50:00|11.55|11.45|11.53|11.43|11.55|11.45|11.53|11.43|33
1713632100000|2024-04-20 16:55:00|11.52|11.42|11.52|11.42|11.52|11.42|11.52|11.42|1
1713632400000|2024-04-20 17:00:00|11.53|11.43|11.56|11.46|11.56|11.46|11.53|11.43|14
1713632700000|2024-04-20 17:05:00|11.55|11.45|11.57|11.47|11.57|11.47|11.55|11.45|19
1713633000000|2024-04-20 17:10:00|11.56|11.46|11.57|11.47|11.57|11.47|11.54|11.44|12
1713633300000|2024-04-20 17:15:00|11.58|11.48|11.59|11.49|11.6|11.5|11.56|11.46|34
1713633600000|2024-04-20 17:20:00|11.6|11.5|11.63|11.53|11.64|11.54|11.59|11.49|20
1713633900000|2024-04-20 17:25:00|11.62|11.52|11.63|11.53|11.64|11.54|11.61|11.51|22
1713634200000|2024-04-20 17:30:00|11.64|11.54|11.64|11.54|11.68|11.58|11.63|11.53|53
1713634500000|2024-04-20 17:35:00|11.65|11.55|11.67|11.57|11.68|11.58|11.63|11.53|63
1713634800000|2024-04-20 17:40:00|11.66|11.56|11.7|11.6|11.7|11.6|11.65|11.55|25
1713635100000|2024-04-20 17:45:00|11.69|11.59|11.67|11.57|11.69|11.59|11.64|11.54|23
1713635400000|2024-04-20 17:50:00|11.66|11.56|11.68|11.58|11.68|11.58|11.66|11.56|17
1713635700000|2024-04-20 17:55:00|11.69|11.59|11.7|11.6|11.71|11.61|11.69|11.59|25
1713636000000|2024-04-20 18:00:00|11.71|11.61|11.74|11.64|11.74|11.64|11.7|11.6|42
1713636300000|2024-04-20 18:05:00|11.73|11.63|11.68|11.58|11.73|11.63|11.63|11.53|54
1713636600000|2024-04-20 18:10:00|11.67|11.57|11.71|11.61|11.72|11.62|11.65|11.55|45
1713636900000|2024-04-20 18:15:00|11.7|11.6|11.66|11.56|11.7|11.6|11.65|11.55|51
1713637200000|2024-04-20 18:20:00|11.65|11.55|11.67|11.57|11.67|11.57|11.63|11.53|49
1713637500000|2024-04-20 18:25:00|11.66|11.56|11.66|11.56|11.68|11.58|11.66|11.56|41
1713637800000|2024-04-20 18:30:00|11.67|11.57|11.67|11.57|11.68|11.58|11.66|11.56|19
1713638100000|2024-04-20 18:35:00|11.66|11.56|11.64|11.54|11.67|11.57|11.63|11.53|45
1713638400000|2024-04-20 18:40:00|11.65|11.55|11.64|11.54|11.66|11.56|11.63|11.53|24
1713638700000|2024-04-20 18:45:00|11.63|11.53|11.63|11.53|11.64|11.54|11.62|11.52|25
1713639000000|2024-04-20 18:50:00|11.64|11.54|11.64|11.54|11.65|11.55|11.62|11.52|35
1713639300000|2024-04-20 18:55:00|11.63|11.53|11.63|11.53|11.65|11.55|11.62|11.52|27
1713639600000|2024-04-20 19:00:00|11.64|11.54|11.62|11.52|11.64|11.54|11.61|11.51|55
1713639900000|2024-04-20 19:05:00|11.63|11.53|11.61|11.51|11.63|11.53|11.6|11.5|27
1713640200000|2024-04-20 19:10:00|11.6|11.5|11.58|11.48|11.61|11.51|11.57|11.47|19
1713640500000|2024-04-20 19:15:00|11.59|11.49|11.6|11.5|11.61|11.51|11.59|11.49|30
1713640800000|2024-04-20 19:20:00|11.59|11.49|11.6|11.5|11.6|11.5|11.59|11.49|8
1713641100000|2024-04-20 19:25:00|11.61|11.51|11.59|11.49|11.61|11.51|11.59|11.49|3
1713641400000|2024-04-20 19:30:00|11.6|11.5|11.61|11.51|11.63|11.53|11.59|11.49|42
1713641700000|2024-04-20 19:35:00|11.62|11.52|11.61|11.51|11.62|11.52|11.59|11.49|28
1713642000000|2024-04-20 19:40:00|11.62|11.52|11.62|11.52|11.62|11.52|11.61|11.51|5
1713642300000|2024-04-20 19:45:00|11.61|11.51|11.61|11.51|11.62|11.52|11.6|11.5|7
1713642600000|2024-04-20 19:50:00|11.6|11.5|11.61|11.51|11.61|11.51|11.6|11.5|22
1713642900000|2024-04-20 19:55:00|11.6|11.5|11.61|11.51|11.61|11.51|11.6|11.5|2
1713643200000|2024-04-20 20:00:00|11.62|11.52|11.64|11.54|11.65|11.55|11.61|11.51|15
1713643500000|2024-04-20 20:05:00|11.63|11.53|11.66|11.56|11.66|11.56|11.63|11.53|16
1713643800000|2024-04-20 20:10:00|11.67|11.57|11.67|11.57|11.67|11.57|11.65|11.55|39
1713644100000|2024-04-20 20:15:00|11.66|11.56|11.64|11.54|11.67|11.57|11.63|11.53|17
1713644400000|2024-04-20 20:20:00|11.63|11.53|11.62|11.52|11.63|11.53|11.6|11.5|30
1713644700000|2024-04-20 20:25:00|11.61|11.51|11.62|11.52|11.64|11.54|11.61|11.51|18
1713645000000|2024-04-20 20:30:00|11.63|11.53|11.64|11.54|11.64|11.54|11.62|11.52|26
1713645300000|2024-04-20 20:35:00|11.65|11.55|11.64|11.54|11.65|11.55|11.64|11.54|14
1713645600000|2024-04-20 20:40:00|11.63|11.53|11.64|11.54|11.65|11.55|11.63|11.53|8
1713645900000|2024-04-20 20:45:00|11.63|11.53|11.62|11.52|11.64|11.54|11.62|11.52|12
1713646200000|2024-04-20 20:50:00|11.63|11.53|11.63|11.53|11.63|11.53|11.62|11.52|3
1713646500000|2024-04-20 20:55:00|11.62|11.52|11.64|11.54|11.64|11.54|11.62|11.52|3
1713646800000|2024-04-20 21:00:00|11.65|11.55|11.64|11.54|11.65|11.55|11.62|11.52|26
1713647100000|2024-04-20 21:05:00|11.65|11.55|11.66|11.56|11.66|11.56|11.64|11.54|20
1713647400000|2024-04-20 21:10:00|11.65|11.55|11.67|11.57|11.67|11.57|11.65|11.55|5
1713647700000|2024-04-20 21:15:00|11.66|11.56|11.66|11.56|11.67|11.57|11.66|11.56|5
1713648000000|2024-04-20 21:20:00|11.65|11.55|11.64|11.54|11.65|11.55|11.64|11.54|2
1713648300000|2024-04-20 21:25:00|11.65|11.55|11.64|11.54|11.65|11.55|11.62|11.52|16
1713648600000|2024-04-20 21:30:00|11.65|11.55|11.63|11.53|11.66|11.56|11.63|11.53|11
1713648900000|2024-04-20 21:35:00|11.64|11.54|11.63|11.53|11.64|11.54|11.63|11.53|10
1713649200000|2024-04-20 21:40:00|11.62|11.52|11.64|11.54|11.64|11.54|11.62|11.52|19
1713649500000|2024-04-20 21:45:00|11.63|11.53|11.63|11.53|11.63|11.53|11.63|11.53|1
1713650100000|2024-04-20 21:55:00|11.62|11.52|11.61|11.51|11.62|11.52|11.6|11.5|6
1713650400000|2024-04-20 22:00:00|11.62|11.52|11.61|11.51|11.62|11.52|11.61|11.51|4
1713650700000|2024-04-20 22:05:00|11.62|11.52|11.61|11.51|11.63|11.53|11.6|11.5|12
1713651000000|2024-04-20 22:10:00|11.6|11.5|11.59|11.49|11.6|11.5|11.59|11.49|6
1713651300000|2024-04-20 22:15:00|11.6|11.5|11.6|11.5|11.61|11.51|11.59|11.49|9
1713651600000|2024-04-20 22:20:00|11.61|11.51|11.61|11.51|11.61|11.51|11.6|11.5|5
1713651900000|2024-04-20 22:25:00|11.62|11.52|11.61|11.51|11.62|11.52|11.61|11.51|4
1713652200000|2024-04-20 22:30:00|11.62|11.52|11.61|11.51|11.62|11.52|11.6|11.5|8
1713652500000|2024-04-20 22:35:00|11.6|11.5|11.59|11.49|11.61|11.51|11.58|11.48|14
1713652800000|2024-04-20 22:40:00|11.6|11.5|11.59|11.49|11.6|11.5|11.59|11.49|14
1713653100000|2024-04-20 22:45:00|11.58|11.48|11.58|11.48|11.59|11.49|11.57|11.47|9
1713653400000|2024-04-20 22:50:00|11.57|11.47|11.58|11.48|11.58|11.48|11.57|11.47|4
1713653700000|2024-04-20 22:55:00|11.57|11.47|11.57|11.47|11.58|11.48|11.57|11.47|3
1713654000000|2024-04-20 23:00:00|11.58|11.48|11.57|11.47|11.58|11.48|11.57|11.47|6
1713654300000|2024-04-20 23:05:00|11.58|11.48|11.61|11.51|11.61|11.51|11.57|11.47|22
1713654600000|2024-04-20 23:10:00|11.62|11.52|11.62|11.52|11.63|11.53|11.62|11.52|11
1713654900000|2024-04-20 23:15:00|11.63|11.53|11.64|11.54|11.65|11.55|11.63|11.53|10
1713655200000|2024-04-20 23:20:00|11.65|11.55|11.66|11.56|11.66|11.56|11.64|11.54|12
1713655800000|2024-04-20 23:30:00|11.65|11.55|11.64|11.54|11.65|11.55|11.64|11.54|2
1713656100000|2024-04-20 23:35:00|11.65|11.55|11.64|11.54|11.65|11.55|11.64|11.54|6
1713656400000|2024-04-20 23:40:00|11.63|11.53|11.64|11.54|11.64|11.54|11.63|11.53|8
1713656700000|2024-04-20 23:45:00|11.63|11.53|11.63|11.53|11.64|11.54|11.62|11.52|27
1713657000000|2024-04-20 23:50:00|11.64|11.54|11.63|11.53|11.64|11.54|11.63|11.53|20
1713657300000|2024-04-20 23:55:00|11.64|11.54|11.65|11.55|11.65|11.55|11.63|11.53|12
1713657600000|2024-04-21 00:00:00|11.64|11.54|11.61|11.51|11.64|11.54|11.58|11.48|34
1713657900000|2024-04-21 00:05:00|11.62|11.52|11.61|11.51|11.63|11.53|11.6|11.5|32
1713658200000|2024-04-21 00:10:00|11.6|11.5|11.61|11.51|11.61|11.51|11.59|11.49|22
1713658500000|2024-04-21 00:15:00|11.62|11.52|11.61|11.51|11.62|11.52|11.59|11.49|38
1713658800000|2024-04-21 00:20:00|11.62|11.52|11.59|11.49|11.62|11.52|11.58|11.48|14
1713659100000|2024-04-21 00:25:00|11.58|11.48|11.6|11.5|11.6|11.5|11.58|11.48|23
1713659400000|2024-04-21 00:30:00|11.59|11.49|11.57|11.47|11.6|11.5|11.56|11.46|31
1713659700000|2024-04-21 00:35:00|11.56|11.46|11.53|11.43|11.57|11.47|11.53|11.43|40
1713660000000|2024-04-21 00:40:00|11.54|11.44|11.53|11.43|11.55|11.45|11.53|11.43|14
1713660300000|2024-04-21 00:45:00|11.52|11.42|11.53|11.43|11.53|11.43|11.5|11.4|26
1713660600000|2024-04-21 00:50:00|11.52|11.42|11.54|11.44|11.54|11.44|11.52|11.42|35
1713660900000|2024-04-21 00:55:00|11.53|11.43|11.54|11.44|11.56|11.46|11.53|11.43|20
1713661200000|2024-04-21 01:00:00|11.55|11.45|11.58|11.48|11.58|11.48|11.55|11.45|22
1713661500000|2024-04-21 01:05:00|11.59|11.49|11.57|11.47|11.59|11.49|11.57|11.47|59
1713661800000|2024-04-21 01:10:00|11.58|11.48|11.59|11.49|11.59|11.49|11.57|11.47|34
1713662100000|2024-04-21 01:15:00|11.58|11.48|11.61|11.51|11.61|11.51|11.58|11.48|24
1713662400000|2024-04-21 01:20:00|11.6|11.5|11.61|11.51|11.62|11.52|11.6|11.5|18
1713662700000|2024-04-21 01:25:00|11.6|11.5|11.61|11.51|11.61|11.51|11.6|11.5|2
1713663000000|2024-04-21 01:30:00|11.62|11.52|11.61|11.51|11.62|11.52|11.6|11.5|20
1713663300000|2024-04-21 01:35:00|11.6|11.5|11.61|11.51|11.62|11.52|11.6|11.5|6
1713663600000|2024-04-21 01:40:00|11.6|11.5|11.61|11.51|11.61|11.51|11.6|11.5|12
1713663900000|2024-04-21 01:45:00|11.6|11.5|11.59|11.49|11.61|11.51|11.58|11.48|20
1713664200000|2024-04-21 01:50:00|11.6|11.5|11.59|11.49|11.61|11.51|11.59|11.49|14
1713664500000|2024-04-21 01:55:00|11.58|11.48|11.58|11.48|11.59|11.49|11.58|11.48|33
1713664800000|2024-04-21 02:00:00|11.59|11.49|11.58|11.48|11.6|11.5|11.58|11.48|18
1713665100000|2024-04-21 02:05:00|11.59|11.49|11.59|11.49|11.6|11.5|11.58|11.48|11
1713665400000|2024-04-21 02:10:00|11.58|11.48|11.6|11.5|11.6|11.5|11.58|11.48|21
1713665700000|2024-04-21 02:15:00|11.59|11.49|11.6|11.5|11.6|11.5|11.58|11.48|10
1713666000000|2024-04-21 02:20:00|11.61|11.51|11.64|11.54|11.65|11.55|11.61|11.51|24
1713666300000|2024-04-21 02:25:00|11.65|11.55|11.68|11.58|11.69|11.59|11.65|11.55|14
1713666600000|2024-04-21 02:30:00|11.69|11.59|11.7|11.6|11.71|11.61|11.68|11.58|22
1713666900000|2024-04-21 02:35:00|11.69|11.59|11.66|11.56|11.71|11.61|11.65|11.55|40
1713667200000|2024-04-21 02:40:00|11.65|11.55|11.64|11.54|11.66|11.56|11.64|11.54|8
1713667500000|2024-04-21 02:45:00|11.63|11.53|11.63|11.53|11.65|11.55|11.62|11.52|45
1713667800000|2024-04-21 02:50:00|11.62|11.52|11.64|11.54|11.66|11.56|11.62|11.52|85
1713668100000|2024-04-21 02:55:00|11.65|11.55|11.68|11.58|11.68|11.58|11.65|11.55|28
1713668400000|2024-04-21 03:00:00|11.67|11.57|11.68|11.58|11.68|11.58|11.66|11.56|10
1713668700000|2024-04-21 03:05:00|11.69|11.59|11.7|11.6|11.71|11.61|11.68|11.58|32
1713669000000|2024-04-21 03:10:00|11.71|11.61|11.71|11.61|11.71|11.61|11.7|11.6|39
1713669300000|2024-04-21 03:15:00|11.7|11.6|11.67|11.57|11.71|11.61|11.67|11.57|42
1713669600000|2024-04-21 03:20:00|11.68|11.58|11.66|11.56|11.69|11.59|11.66|11.56|23
1713669900000|2024-04-21 03:25:00|11.67|11.57|11.62|11.52|11.67|11.57|11.62|11.52|46
1713670200000|2024-04-21 03:30:00|11.61|11.51|11.67|11.57|11.67|11.57|11.61|11.51|49
1713670500000|2024-04-21 03:35:00|11.68|11.58|11.65|11.55|11.68|11.58|11.65|11.55|18
1713670800000|2024-04-21 03:40:00|11.66|11.56|11.64|11.54|11.66|11.56|11.64|11.54|21
1713671100000|2024-04-21 03:45:00|11.65|11.55|11.62|11.52|11.66|11.56|11.62|11.52|22
1713671400000|2024-04-21 03:50:00|11.61|11.51|11.61|11.51|11.64|11.54|11.61|11.51|51
1713671700000|2024-04-21 03:55:00|11.62|11.52|11.62|11.52|11.63|11.53|11.61|11.51|43
1713672000000|2024-04-21 04:00:00|11.61|11.51|11.61|11.51|11.62|11.52|11.6|11.5|51
1713672300000|2024-04-21 04:05:00|11.62|11.52|11.61|11.51|11.64|11.54|11.61|11.51|30
1713672600000|2024-04-21 04:10:00|11.62|11.52|11.59|11.49|11.62|11.52|11.57|11.47|54
1713672900000|2024-04-21 04:15:00|11.6|11.5|11.6|11.5|11.6|11.5|11.57|11.47|35
1713673200000|2024-04-21 04:20:00|11.59|11.49|11.6|11.5|11.6|11.5|11.59|11.49|64
1713673500000|2024-04-21 04:25:00|11.59|11.49|11.6|11.5|11.61|11.51|11.59|11.49|50
1713673800000|2024-04-21 04:30:00|11.59|11.49|11.58|11.48|11.6|11.5|11.58|11.48|44
1713674100000|2024-04-21 04:35:00|11.59|11.49|11.6|11.5|11.6|11.5|11.57|11.47|28
1713674400000|2024-04-21 04:40:00|11.59|11.49|11.6|11.5|11.61|11.51|11.59|11.49|56
1713674700000|2024-04-21 04:45:00|11.59|11.49|11.62|11.52|11.62|11.52|11.59|11.49|8
1713675000000|2024-04-21 04:50:00|11.61|11.51|11.64|11.54|11.65|11.55|11.61|11.51|30
1713675300000|2024-04-21 04:55:00|11.65|11.55|11.64|11.54|11.65|11.55|11.63|11.53|36
1713675600000|2024-04-21 05:00:00|11.63|11.53|11.65|11.55|11.65|11.55|11.63|11.53|55
1713675900000|2024-04-21 05:05:00|11.64|11.54|11.66|11.56|11.67|11.57|11.64|11.54|37
1713676200000|2024-04-21 05:10:00|11.67|11.57|11.68|11.58|11.68|11.58|11.66|11.56|14
1713676500000|2024-04-21 05:15:00|11.69|11.59|11.67|11.57|11.69|11.59|11.67|11.57|9
1713676800000|2024-04-21 05:20:00|11.68|11.58|11.66|11.56|11.68|11.58|11.66|11.56|65
1713677100000|2024-04-21 05:25:00|11.65|11.55|11.65|11.55|11.66|11.56|11.64|11.54|9
1713677400000|2024-04-21 05:30:00|11.64|11.54|11.65|11.55|11.66|11.56|11.64|11.54|38
1713677700000|2024-04-21 05:35:00|11.64|11.54|11.63|11.53|11.65|11.55|11.63|11.53|40
1713678000000|2024-04-21 05:40:00|11.64|11.54|11.62|11.52|11.64|11.54|11.62|11.52|9
1713678300000|2024-04-21 05:45:00|11.63|11.53|11.62|11.52|11.63|11.53|11.6|11.5|12
1713678600000|2024-04-21 05:50:00|11.63|11.53|11.62|11.52|11.64|11.54|11.62|11.52|30
1713678900000|2024-04-21 05:55:00|11.63|11.53|11.61|11.51|11.63|11.53|11.61|11.51|39
1713679200000|2024-04-21 06:00:00|11.62|11.52|11.62|11.52|11.62|11.52|11.59|11.49|25
1713679500000|2024-04-21 06:05:00|11.63|11.53|11.61|11.51|11.63|11.53|11.6|11.5|23
1713679800000|2024-04-21 06:10:00|11.62|11.52|11.61|11.51|11.62|11.52|11.6|11.5|34
1713680100000|2024-04-21 06:15:00|11.62|11.52|11.64|11.54|11.65|11.55|11.62|11.52|43
1713680400000|2024-04-21 06:20:00|11.65|11.55|11.66|11.56|11.66|11.56|11.64|11.54|18
1713680700000|2024-04-21 06:25:00|11.67|11.57|11.68|11.58|11.68|11.58|11.66|11.56|18
1713681000000|2024-04-21 06:30:00|11.69|11.59|11.66|11.56|11.69|11.59|11.66|11.56|14
1713681300000|2024-04-21 06:35:00|11.67|11.57|11.65|11.55|11.67|11.57|11.65|11.55|45
1713681600000|2024-04-21 06:40:00|11.66|11.56|11.65|11.55|11.67|11.57|11.65|11.55|32
1713681900000|2024-04-21 06:45:00|11.66|11.56|11.65|11.55|11.66|11.56|11.64|11.54|22
1713682200000|2024-04-21 06:50:00|11.64|11.54|11.64|11.54|11.65|11.55|11.64|11.54|13
1713682500000|2024-04-21 06:55:00|11.65|11.55|11.64|11.54|11.66|11.56|11.64|11.54|16
1713682800000|2024-04-21 07:00:00|11.65|11.55|11.64|11.54|11.65|11.55|11.64|11.54|8
1713683100000|2024-04-21 07:05:00|11.63|11.53|11.63|11.53|11.64|11.54|11.63|11.53|23
1713683400000|2024-04-21 07:10:00|11.64|11.54|11.63|11.53|11.65|11.55|11.63|11.53|18
1713683700000|2024-04-21 07:15:00|11.64|11.54|11.63|11.53|11.64|11.54|11.63|11.53|6
1713684000000|2024-04-21 07:20:00|11.64|11.54|11.62|11.52|11.64|11.54|11.62|11.52|5
1713684300000|2024-04-21 07:25:00|11.61|11.51|11.59|11.49|11.61|11.51|11.58|11.48|17
1713684600000|2024-04-21 07:30:00|11.6|11.5|11.6|11.5|11.63|11.53|11.59|11.49|31
1713684900000|2024-04-21 07:35:00|11.61|11.51|11.61|11.51|11.62|11.52|11.59|11.49|23
1713685200000|2024-04-21 07:40:00|11.62|11.52|11.64|11.54|11.65|11.55|11.62|11.52|21
1713685500000|2024-04-21 07:45:00|11.65|11.55|11.62|11.52|11.65|11.55|11.62|11.52|24
1713685800000|2024-04-21 07:50:00|11.63|11.53|11.64|11.54|11.64|11.54|11.63|11.53|10
1713686100000|2024-04-21 07:55:00|11.65|11.55|11.64|11.54|11.65|11.55|11.64|11.54|6
1713686400000|2024-04-21 08:00:00|11.63|11.53|11.64|11.54|11.64|11.54|11.62|11.52|8
1713686700000|2024-04-21 08:05:00|11.65|11.55|11.67|11.57|11.68|11.58|11.65|11.55|7
1713687000000|2024-04-21 08:10:00|11.68|11.58|11.67|11.57|11.68|11.58|11.67|11.57|4
1713687300000|2024-04-21 08:15:00|11.66|11.56|11.65|11.55|11.68|11.58|11.64|11.54|14
1713687600000|2024-04-21 08:20:00|11.64|11.54|11.66|11.56|11.67|11.57|11.63|11.53|31
1713687900000|2024-04-21 08:25:00|11.67|11.57|11.65|11.55|11.67|11.57|11.65|11.55|27
1713688200000|2024-04-21 08:30:00|11.64|11.54|11.65|11.55|11.66|11.56|11.64|11.54|34
1713688500000|2024-04-21 08:35:00|11.66|11.56|11.65|11.55|11.67|11.57|11.64|11.54|32
1713688800000|2024-04-21 08:40:00|11.66|11.56|11.64|11.54|11.66|11.56|11.64|11.54|27
1713689100000|2024-04-21 08:45:00|11.65|11.55|11.63|11.53|11.65|11.55|11.63|11.53|27
1713689400000|2024-04-21 08:50:00|11.62|11.52|11.61|11.51|11.64|11.54|11.61|11.51|34
1713689700000|2024-04-21 08:55:00|11.62|11.52|11.59|11.49|11.62|11.52|11.59|11.49|14
1713690000000|2024-04-21 09:00:00|11.6|11.5|11.59|11.49|11.61|11.51|11.58|11.48|42
1713690300000|2024-04-21 09:05:00|11.58|11.48|11.6|11.5|11.6|11.5|11.57|11.47|29
1713690600000|2024-04-21 09:10:00|11.61|11.51|11.58|11.48|11.61|11.51|11.57|11.47|28
1713690900000|2024-04-21 09:15:00|11.57|11.47|11.56|11.46|11.59|11.49|11.56|11.46|24
1713691200000|2024-04-21 09:20:00|11.55|11.45|11.55|11.45|11.56|11.46|11.53|11.43|25
1713691500000|2024-04-21 09:25:00|11.56|11.46|11.56|11.46|11.57|11.47|11.55|11.45|15
1713691800000|2024-04-21 09:30:00|11.55|11.45|11.55|11.45|11.57|11.47|11.55|11.45|5
1713692100000|2024-04-21 09:35:00|11.54|11.44|11.53|11.43|11.55|11.45|11.53|11.43|28
1713692400000|2024-04-21 09:40:00|11.52|11.42|11.52|11.42|11.54|11.44|11.52|11.42|15
1713692700000|2024-04-21 09:45:00|11.51|11.41|11.53|11.43|11.53|11.43|11.51|11.41|13
1713693000000|2024-04-21 09:50:00|11.54|11.44|11.53|11.43|11.55|11.45|11.52|11.42|8
1713693300000|2024-04-21 09:55:00|11.52|11.42|11.53|11.43|11.53|11.43|11.52|11.42|2
1713693600000|2024-04-21 10:00:00|11.52|11.42|11.5|11.4|11.53|11.43|11.5|11.4|15
1713693900000|2024-04-21 10:05:00|11.49|11.39|11.49|11.39|11.49|11.39|11.47|11.37|13
1713694200000|2024-04-21 10:10:00|11.5|11.4|11.5|11.4|11.51|11.41|11.49|11.39|5
1713694500000|2024-04-21 10:15:00|11.49|11.39|11.49|11.39|11.5|11.4|11.48|11.38|7
1713694800000|2024-04-21 10:20:00|11.5|11.4|11.5|11.4|11.51|11.41|11.49|11.39|7
1713695100000|2024-04-21 10:25:00|11.49|11.39|11.5|11.4|11.5|11.4|11.49|11.39|6
1713695400000|2024-04-21 10:30:00|11.51|11.41|11.51|11.41|11.52|11.42|11.5|11.4|9
1713695700000|2024-04-21 10:35:00|11.52|11.42|11.53|11.43|11.53|11.43|11.52|11.42|4
1713696000000|2024-04-21 10:40:00|11.52|11.42|11.52|11.42|11.53|11.43|11.51|11.41|11
1713696300000|2024-04-21 10:45:00|11.53|11.43|11.53|11.43|11.53|11.43|11.53|11.43|1
1713696600000|2024-04-21 10:50:00|11.52|11.42|11.52|11.42|11.52|11.42|11.52|11.42|1
1713696900000|2024-04-21 10:55:00|11.51|11.41|11.52|11.42|11.53|11.43|11.51|11.41|6
1713697200000|2024-04-21 11:00:00|11.51|11.41|11.54|11.44|11.54|11.44|11.51|11.41|18
1713697500000|2024-04-21 11:05:00|11.55|11.45|11.56|11.46|11.56|11.46|11.54|11.44|12
1713697800000|2024-04-21 11:10:00|11.55|11.45|11.57|11.47|11.57|11.47|11.55|11.45|9
1713698100000|2024-04-21 11:15:00|11.58|11.48|11.6|11.5|11.61|11.51|11.58|11.48|13
1713698400000|2024-04-21 11:20:00|11.59|11.49|11.57|11.47|11.59|11.49|11.57|11.47|7
1713698700000|2024-04-21 11:25:00|11.58|11.48|11.54|11.44|11.58|11.48|11.54|11.44|21
1713699000000|2024-04-21 11:30:00|11.53|11.43|11.53|11.43|11.53|11.43|11.5|11.4|27
1713699300000|2024-04-21 11:35:00|11.54|11.44|11.54|11.44|11.55|11.45|11.53|11.43|13
1713699600000|2024-04-21 11:40:00|11.55|11.45|11.56|11.46|11.56|11.46|11.54|11.44|26
1713699900000|2024-04-21 11:45:00|11.55|11.45|11.55|11.45|11.57|11.47|11.54|11.44|9
1713700200000|2024-04-21 11:50:00|11.54|11.44|11.55|11.45|11.55|11.45|11.54|11.44|6
1713700800000|2024-04-21 12:00:00|11.56|11.46|11.56|11.46|11.57|11.47|11.55|11.45|9
1713701100000|2024-04-21 12:05:00|11.57|11.47|11.57|11.47|11.57|11.47|11.56|11.46|11
1713701400000|2024-04-21 12:10:00|11.58|11.48|11.55|11.45|11.58|11.48|11.55|11.45|10
1713701700000|2024-04-21 12:15:00|11.54|11.44|11.53|11.43|11.54|11.44|11.53|11.43|6
1713702000000|2024-04-21 12:20:00|11.52|11.42|11.5|11.4|11.52|11.42|11.49|11.39|5
1713702300000|2024-04-21 12:25:00|11.49|11.39|11.51|11.41|11.51|11.41|11.49|11.39|19
1713702600000|2024-04-21 12:30:00|11.5|11.4|11.52|11.42|11.52|11.42|11.5|11.4|13
1713702900000|2024-04-21 12:35:00|11.53|11.43|11.53|11.43|11.54|11.44|11.53|11.43|9
1713703200000|2024-04-21 12:40:00|11.52|11.42|11.53|11.43|11.53|11.43|11.52|11.42|10
1713703800000|2024-04-21 12:50:00|11.52|11.42|11.5|11.4|11.52|11.42|11.5|11.4|17
1713704100000|2024-04-21 12:55:00|11.49|11.39|11.5|11.4|11.5|11.4|11.48|11.38|14
1713704400000|2024-04-21 13:00:00|11.49|11.39|11.45|11.35|11.5|11.4|11.45|11.35|17
1713704700000|2024-04-21 13:05:00|11.46|11.36|11.48|11.38|11.48|11.38|11.46|11.36|17
1713705000000|2024-04-21 13:10:00|11.49|11.39|11.5|11.4|11.5|11.4|11.49|11.39|2
1713705300000|2024-04-21 13:15:00|11.49|11.39|11.51|11.41|11.52|11.42|11.49|11.39|7
1713705600000|2024-04-21 13:20:00|11.52|11.42|11.53|11.43|11.55|11.45|11.52|11.42|12
1713705900000|2024-04-21 13:25:00|11.52|11.42|11.53|11.43|11.53|11.43|11.52|11.42|8
1713706200000|2024-04-21 13:30:00|11.52|11.42|11.53|11.43|11.54|11.44|11.52|11.42|12
1713706500000|2024-04-21 13:35:00|11.52|11.42|11.5|11.4|11.52|11.42|11.48|11.38|19
1713706800000|2024-04-21 13:40:00|11.51|11.41|11.49|11.39|11.51|11.41|11.49|11.39|13
1713707100000|2024-04-21 13:45:00|11.48|11.38|11.45|11.35|11.49|11.39|11.44|11.34|40
1713707400000|2024-04-21 13:50:00|11.46|11.36|11.41|11.31|11.47|11.37|11.39|11.29|30
1713707700000|2024-04-21 13:55:00|11.42|11.32|11.42|11.32|11.42|11.32|11.41|11.31|19
1713708000000|2024-04-21 14:00:00|11.43|11.33|11.46|11.36|11.47|11.37|11.43|11.33|34
1713708300000|2024-04-21 14:05:00|11.47|11.37|11.44|11.34|11.48|11.38|11.43|11.33|52
1713708600000|2024-04-21 14:10:00|11.45|11.35|11.45|11.35|11.47|11.37|11.44|11.34|51
1713708900000|2024-04-21 14:15:00|11.46|11.36|11.44|11.34|11.46|11.36|11.43|11.33|29
1713709200000|2024-04-21 14:20:00|11.43|11.33|11.44|11.34|11.45|11.35|11.43|11.33|38
1713709500000|2024-04-21 14:25:00|11.45|11.35|11.47|11.37|11.48|11.38|11.44|11.34|23
1713709800000|2024-04-21 14:30:00|11.46|11.36|11.46|11.36|11.49|11.39|11.45|11.35|15
1713710100000|2024-04-21 14:35:00|11.47|11.37|11.45|11.35|11.48|11.38|11.44|11.34|19
1713710400000|2024-04-21 14:40:00|11.46|11.36|11.45|11.35|11.46|11.36|11.45|11.35|2
1713710700000|2024-04-21 14:45:00|11.44|11.34|11.42|11.32|11.45|11.35|11.42|11.32|43
1713711000000|2024-04-21 14:50:00|11.41|11.31|11.45|11.35|11.46|11.36|11.41|11.31|9
1713711300000|2024-04-21 14:55:00|11.44|11.34|11.44|11.34|11.45|11.35|11.43|11.33|5
1713711600000|2024-04-21 15:00:00|11.45|11.35|11.44|11.34|11.46|11.36|11.44|11.34|12
1713711900000|2024-04-21 15:05:00|11.45|11.35|11.47|11.37|11.48|11.38|11.44|11.34|11
1713712200000|2024-04-21 15:10:00|11.46|11.36|11.49|11.39|11.49|11.39|11.46|11.36|14
1713712500000|2024-04-21 15:15:00|11.5|11.4|11.53|11.43|11.53|11.43|11.5|11.4|22
1713712800000|2024-04-21 15:20:00|11.52|11.42|11.51|11.41|11.52|11.42|11.51|11.41|4
1713713100000|2024-04-21 15:25:00|11.5|11.4|11.48|11.38|11.51|11.41|11.48|11.38|13
1713713400000|2024-04-21 15:30:00|11.49|11.39|11.5|11.4|11.5|11.4|11.46|11.36|18
1713713700000|2024-04-21 15:35:00|11.49|11.39|11.5|11.4|11.51|11.41|11.48|11.38|28
1713714000000|2024-04-21 15:40:00|11.51|11.41|11.54|11.44|11.54|11.44|11.5|11.4|34
1713714300000|2024-04-21 15:45:00|11.53|11.43|11.53|11.43|11.54|11.44|11.52|11.42|21
1713714600000|2024-04-21 15:50:00|11.52|11.42|11.53|11.43|11.54|11.44|11.52|11.42|12
1713714900000|2024-04-21 15:55:00|11.52|11.42|11.53|11.43|11.53|11.43|11.52|11.42|8
1713715200000|2024-04-21 16:00:00|11.54|11.44|11.48|11.38|11.54|11.44|11.47|11.37|29
1713715500000|2024-04-21 16:05:00|11.47|11.37|11.45|11.35|11.52|11.42|11.42|11.32|107
1713715800000|2024-04-21 16:10:00|11.46|11.36|11.45|11.35|11.46|11.36|11.44|11.34|82
1713716100000|2024-04-21 16:15:00|11.46|11.36|11.46|11.36|11.49|11.39|11.44|11.34|85
1713716400000|2024-04-21 16:20:00|11.47|11.37|11.47|11.37|11.49|11.39|11.44|11.34|55
1713716700000|2024-04-21 16:25:00|11.48|11.38|11.46|11.36|11.48|11.38|11.45|11.35|21
1713717000000|2024-04-21 16:30:00|11.45|11.35|11.39|11.29|11.46|11.36|11.39|11.29|57
1713717300000|2024-04-21 16:35:00|11.38|11.28|11.34|11.24|11.39|11.29|11.32|11.22|47
1713717600000|2024-04-21 16:40:00|11.33|11.23|11.35|11.25|11.36|11.26|11.3|11.2|93
1713717900000|2024-04-21 16:45:00|11.36|11.26|11.41|11.31|11.41|11.31|11.32|11.22|116
1713718200000|2024-04-21 16:50:00|11.4|11.3|11.38|11.28|11.41|11.31|11.38|11.28|33
1713718500000|2024-04-21 16:55:00|11.39|11.29|11.4|11.3|11.4|11.3|11.38|11.28|26
1713718800000|2024-04-21 17:00:00|11.39|11.29|11.41|11.31|11.42|11.32|11.38|11.28|35
1713719100000|2024-04-21 17:05:00|11.42|11.32|11.4|11.3|11.42|11.32|11.4|11.3|11
1713719400000|2024-04-21 17:10:00|11.39|11.29|11.38|11.28|11.4|11.3|11.37|11.27|24
1713719700000|2024-04-21 17:15:00|11.37|11.27|11.37|11.27|11.38|11.28|11.34|11.24|61
1713720000000|2024-04-21 17:20:00|11.38|11.28|11.39|11.29|11.39|11.29|11.36|11.26|28
1713720300000|2024-04-21 17:25:00|11.4|11.3|11.4|11.3|11.4|11.3|11.37|11.27|11
1713720600000|2024-04-21 17:30:00|11.39|11.29|11.39|11.29|11.41|11.31|11.38|11.28|23
1713720900000|2024-04-21 17:35:00|11.38|11.28|11.42|11.32|11.43|11.33|11.38|11.28|17
1713721200000|2024-04-21 17:40:00|11.43|11.33|11.41|11.31|11.43|11.33|11.41|11.31|9
1713721500000|2024-04-21 17:45:00|11.42|11.32|11.42|11.32|11.43|11.33|11.41|11.31|29
1713721800000|2024-04-21 17:50:00|11.43|11.33|11.43|11.33|11.43|11.33|11.41|11.31|37
1713722100000|2024-04-21 17:55:00|11.44|11.34|11.43|11.33|11.44|11.34|11.43|11.33|6
1713722400000|2024-04-21 18:00:00|11.44|11.34|11.41|11.31|11.44|11.34|11.39|11.29|36
1713722700000|2024-04-21 18:05:00|11.42|11.32|11.41|11.31|11.43|11.33|11.4|11.3|18
1713723000000|2024-04-21 18:10:00|11.4|11.3|11.4|11.3|11.41|11.31|11.4|11.3|5
1713723300000|2024-04-21 18:15:00|11.39|11.29|11.4|11.3|11.41|11.31|11.38|11.28|8
1713723600000|2024-04-21 18:20:00|11.41|11.31|11.43|11.33|11.43|11.33|11.41|11.31|7
1713723900000|2024-04-21 18:25:00|11.42|11.32|11.42|11.32|11.43|11.33|11.42|11.32|7
1713724200000|2024-04-21 18:30:00|11.41|11.31|11.41|11.31|11.42|11.32|11.4|11.3|5
1713724500000|2024-04-21 18:35:00|11.42|11.32|11.42|11.32|11.43|11.33|11.41|11.31|7
1713724800000|2024-04-21 18:40:00|11.41|11.31|11.42|11.32|11.42|11.32|11.41|11.31|10
1713725100000|2024-04-21 18:45:00|11.41|11.31|11.41|11.31|11.42|11.32|11.39|11.29|13
1713725400000|2024-04-21 18:50:00|11.4|11.3|11.41|11.31|11.41|11.31|11.4|11.3|6
1713725700000|2024-04-21 18:55:00|11.4|11.3|11.41|11.31|11.41|11.31|11.4|11.3|20
1713726000000|2024-04-21 19:00:00|11.4|11.3|11.43|11.33|11.44|11.34|11.4|11.3|26
1713726300000|2024-04-21 19:05:00|11.44|11.34|11.45|11.35|11.45|11.35|11.44|11.34|14
1713726600000|2024-04-21 19:10:00|11.44|11.34|11.42|11.32|11.45|11.35|11.42|11.32|11
1713726900000|2024-04-21 19:15:00|11.41|11.31|11.4|11.3|11.41|11.31|11.39|11.29|16
1713727200000|2024-04-21 19:20:00|11.41|11.31|11.41|11.31|11.41|11.31|11.4|11.3|13
1713727500000|2024-04-21 19:25:00|11.4|11.3|11.51|11.21|11.52|11.32|11.4|11.21|9
1713727800000|2024-04-21 19:30:00|11.52|11.22|11.52|11.22|11.53|11.23|11.52|11.22|15
1713728100000|2024-04-21 19:35:00|11.53|11.23|11.52|11.22|11.53|11.23|11.51|11.21|24
1713728400000|2024-04-21 19:40:00|11.53|11.23|11.53|11.23|11.53|11.23|11.52|11.22|3
1713728700000|2024-04-21 19:45:00|11.52|11.22|11.52|11.22|11.53|11.23|11.51|11.21|55
1713729000000|2024-04-21 19:50:00|11.53|11.23|11.52|11.22|11.53|11.23|11.52|11.22|14
1713729300000|2024-04-21 19:55:00|11.51|11.21|11.49|11.19|11.52|11.22|11.49|11.19|35
1713729600000|2024-04-21 20:00:00|11.5|11.2|11.52|11.22|11.52|11.22|11.47|11.17|45
1713729900000|2024-04-21 20:05:00|11.51|11.21|11.51|11.21|11.52|11.22|11.5|11.2|55
1713730200000|2024-04-21 20:10:00|11.5|11.2|11.52|11.22|11.52|11.22|11.5|11.2|17
1713730500000|2024-04-21 20:15:00|11.53|11.23|11.55|11.25|11.56|11.26|11.51|11.21|35
1713730800000|2024-04-21 20:20:00|11.54|11.24|11.53|11.23|11.55|11.25|11.53|11.23|16
1713731100000|2024-04-21 20:25:00|11.54|11.24|11.53|11.23|11.54|11.24|11.53|11.23|16
1713731400000|2024-04-21 20:30:00|11.54|11.24|11.52|11.22|11.54|11.24|11.51|11.21|13
1713731700000|2024-04-21 20:35:00|11.51|11.21|11.52|11.22|11.52|11.22|11.51|11.21|4
1713732300000|2024-04-21 20:45:00|11.51|11.21|11.52|11.22|11.52|11.22|11.51|11.21|8
1713732600000|2024-04-21 20:50:00|11.53|11.23|11.44|11.34|11.54|11.34|11.42|11.22|41
1713732900000|2024-04-21 20:55:00|11.43|11.33|11.45|11.35|11.45|11.35|11.43|11.33|19
1713733200000|2024-04-21 21:00:00|11.46|11.36|11.48|11.38|11.48|11.38|11.45|11.35|17
1713733500000|2024-04-21 21:05:00|11.49|11.39|11.48|11.38|11.49|11.39|11.48|11.38|8
1713733800000|2024-04-21 21:10:00|11.47|11.37|11.48|11.38|11.48|11.38|11.47|11.37|10
1713734100000|2024-04-21 21:15:00|11.47|11.37|11.46|11.36|11.48|11.38|11.46|11.36|8
1713734400000|2024-04-21 21:20:00|11.45|11.35|11.43|11.33|11.46|11.36|11.42|11.32|9
1713734700000|2024-04-21 21:25:00|11.44|11.34|11.44|11.34|11.44|11.34|11.43|11.33|3
1713735000000|2024-04-21 21:30:00|11.43|11.33|11.42|11.32|11.44|11.34|11.41|11.31|18
1713735300000|2024-04-21 21:35:00|11.41|11.31|11.39|11.29|11.42|11.32|11.39|11.29|13
1713735600000|2024-04-21 21:40:00|11.4|11.3|11.4|11.3|11.4|11.3|11.39|11.29|3
1713735900000|2024-04-21 21:45:00|11.41|11.31|11.41|11.31|11.41|11.31|11.41|11.31|1
1713736200000|2024-04-21 21:50:00|11.42|11.32|11.42|11.32|11.42|11.32|11.41|11.31|7
1713736500000|2024-04-21 21:55:00|11.43|11.33|11.41|11.31|11.44|11.34|11.41|11.31|9
1713736800000|2024-04-21 22:00:00|11.42|11.32|11.42|11.32|11.43|11.33|11.41|11.31|11
1713737100000|2024-04-21 22:05:00|11.43|11.33|11.48|11.38|11.48|11.38|11.43|11.33|6
1713737400000|2024-04-21 22:10:00|11.49|11.39|11.49|11.39|11.5|11.4|11.49|11.39|13
1713737700000|2024-04-21 22:15:00|11.48|11.38|11.47|11.37|11.49|11.39|11.46|11.36|52
1713738000000|2024-04-21 22:20:00|11.46|11.36|11.45|11.35|11.47|11.37|11.45|11.35|16
1713738300000|2024-04-21 22:25:00|11.44|11.34|11.46|11.36|11.46|11.36|11.44|11.34|17
1713738600000|2024-04-21 22:30:00|11.47|11.37|11.46|11.36|11.47|11.37|11.45|11.35|26
1713738900000|2024-04-21 22:35:00|11.47|11.37|11.47|11.37|11.48|11.38|11.45|11.35|13
1713739200000|2024-04-21 22:40:00|11.46|11.36|11.48|11.38|11.49|11.39|11.46|11.36|15
1713739500000|2024-04-21 22:45:00|11.47|11.37|11.48|11.38|11.48|11.38|11.46|11.36|18
1713739800000|2024-04-21 22:50:00|11.49|11.39|11.47|11.37|11.49|11.39|11.46|11.36|9
1713740400000|2024-04-21 23:00:00|11.48|11.38|11.47|11.37|11.48|11.38|11.45|11.35|18
1713740700000|2024-04-21 23:05:00|11.46|11.36|11.45|11.35|11.47|11.37|11.44|11.34|14
1713741000000|2024-04-21 23:10:00|11.44|11.34|11.43|11.33|11.45|11.35|11.43|11.33|24
1713741300000|2024-04-21 23:15:00|11.42|11.32|11.44|11.34|11.44|11.34|11.42|11.32|19
1713741600000|2024-04-21 23:20:00|11.43|11.33|11.43|11.33|11.44|11.34|11.43|11.33|7
1713741900000|2024-04-21 23:25:00|11.42|11.32|11.44|11.34|11.44|11.34|11.42|11.32|23
1713742200000|2024-04-21 23:30:00|11.43|11.33|11.42|11.32|11.43|11.33|11.42|11.32|12
1713742500000|2024-04-21 23:35:00|11.43|11.33|11.43|11.33|11.44|11.34|11.42|11.32|9
1713742800000|2024-04-21 23:40:00|11.44|11.34|11.44|11.34|11.45|11.35|11.44|11.34|7
1713743100000|2024-04-21 23:45:00|11.43|11.33|11.43|11.33|11.44|11.34|11.42|11.32|9
1713743400000|2024-04-21 23:50:00|11.44|11.34|11.44|11.34|11.45|11.35|11.44|11.34|3
1713743700000|2024-04-21 23:55:00|11.45|11.35|11.44|11.34|11.45|11.35|11.43|11.33|6
1713744000000|2024-04-22 00:00:00|11.45|11.35|11.46|11.36|11.46|11.36|11.44|11.34|22
1713744300000|2024-04-22 00:05:00|11.47|11.37|11.48|11.38|11.49|11.39|11.46|11.36|32
1713744600000|2024-04-22 00:10:00|11.49|11.39|11.5|11.4|11.51|11.41|11.48|11.38|50
1713744900000|2024-04-22 00:15:00|11.51|11.41|11.51|11.41|11.52|11.42|11.5|11.4|45
1713745200000|2024-04-22 00:20:00|11.52|11.42|11.5|11.4|11.52|11.42|11.5|11.4|41
1713745500000|2024-04-22 00:25:00|11.49|11.39|11.5|11.4|11.5|11.4|11.48|11.38|14
1713745800000|2024-04-22 00:30:00|11.49|11.39|11.44|11.34|11.5|11.4|11.44|11.34|32
1713746100000|2024-04-22 00:35:00|11.43|11.33|11.43|11.33|11.45|11.35|11.42|11.32|29
1713746400000|2024-04-22 00:40:00|11.44|11.34|11.44|11.34|11.44|11.34|11.42|11.32|29
1713746700000|2024-04-22 00:45:00|11.43|11.33|11.44|11.34|11.44|11.34|11.42|11.32|26
1713747000000|2024-04-22 00:50:00|11.45|11.35|11.47|11.37|11.47|11.37|11.44|11.34|7
1713747300000|2024-04-22 00:55:00|11.46|11.36|11.46|11.36|11.47|11.37|11.46|11.36|9
1713747600000|2024-04-22 01:00:00|11.45|11.35|11.46|11.36|11.47|11.37|11.44|11.34|38
1713747900000|2024-04-22 01:05:00|11.45|11.35|11.45|11.35|11.45|11.35|11.43|11.33|23
1713748200000|2024-04-22 01:10:00|11.46|11.36|11.5|11.4|11.51|11.41|11.46|11.36|43
1713748500000|2024-04-22 01:15:00|11.49|11.39|11.52|11.42|11.52|11.42|11.49|11.39|62
1713748800000|2024-04-22 01:20:00|11.53|11.43|11.56|11.46|11.57|11.47|11.52|11.42|74
1713749100000|2024-04-22 01:25:00|11.55|11.45|11.48|11.38|11.56|11.46|11.48|11.38|80
1713749400000|2024-04-22 01:30:00|11.47|11.37|11.48|11.38|11.49|11.39|11.42|11.32|164
1713749700000|2024-04-22 01:35:00|11.47|11.37|11.45|11.35|11.49|11.39|11.43|11.33|105
1713750000000|2024-04-22 01:40:00|11.44|11.34|11.45|11.35|11.47|11.37|11.43|11.33|86
1713750300000|2024-04-22 01:45:00|11.44|11.34|11.44|11.34|11.47|11.37|11.42|11.32|97
1713750600000|2024-04-22 01:50:00|11.43|11.33|11.42|11.32|11.46|11.36|11.41|11.31|76
1713750900000|2024-04-22 01:55:00|11.43|11.33|11.43|11.33|11.46|11.36|11.42|11.32|67
1713751200000|2024-04-22 02:00:00|11.44|11.34|11.46|11.36|11.47|11.37|11.43|11.33|77
1713751500000|2024-04-22 02:05:00|11.45|11.35|11.43|11.33|11.46|11.36|11.41|11.31|57
1713751800000|2024-04-22 02:10:00|11.44|11.34|11.45|11.35|11.45|11.35|11.43|11.33|32
1713752100000|2024-04-22 02:15:00|11.44|11.34|11.43|11.33|11.47|11.37|11.43|11.33|46
1713752400000|2024-04-22 02:20:00|11.42|11.32|11.42|11.32|11.44|11.34|11.41|11.31|43
1713752700000|2024-04-22 02:25:00|11.41|11.31|11.44|11.34|11.44|11.34|11.41|11.31|28
1713753000000|2024-04-22 02:30:00|11.43|11.33|11.44|11.34|11.44|11.34|11.41|11.31|42
1713753300000|2024-04-22 02:35:00|11.43|11.33|11.48|11.38|11.48|11.38|11.42|11.32|54
1713753600000|2024-04-22 02:40:00|11.47|11.37|11.46|11.36|11.48|11.38|11.45|11.35|40
1713753900000|2024-04-22 02:45:00|11.47|11.37|11.45|11.35|11.48|11.38|11.45|11.35|41
1713754200000|2024-04-22 02:50:00|11.46|11.36|11.47|11.37|11.48|11.38|11.45|11.35|36
1713754500000|2024-04-22 02:55:00|11.46|11.36|11.48|11.38|11.48|11.38|11.46|11.36|11
1713754800000|2024-04-22 03:00:00|11.49|11.39|11.5|11.4|11.51|11.41|11.47|11.37|28
1713755100000|2024-04-22 03:05:00|11.51|11.41|11.51|11.41|11.52|11.42|11.51|11.41|25
1713755400000|2024-04-22 03:10:00|11.52|11.42|11.52|11.42|11.53|11.43|11.51|11.41|33
1713755700000|2024-04-22 03:15:00|11.53|11.43|11.53|11.43|11.53|11.43|11.51|11.41|19
1713756000000|2024-04-22 03:20:00|11.52|11.42|11.57|11.47|11.57|11.47|11.52|11.42|14
1713756300000|2024-04-22 03:25:00|11.58|11.48|11.58|11.48|11.59|11.49|11.57|11.47|23
1713756600000|2024-04-22 03:30:00|11.57|11.47|11.58|11.48|11.59|11.49|11.56|11.46|42
1713756900000|2024-04-22 03:35:00|11.57|11.47|11.58|11.48|11.6|11.5|11.57|11.47|70
1713757200000|2024-04-22 03:40:00|11.59|11.49|11.6|11.5|11.62|11.52|11.58|11.48|34
1713757500000|2024-04-22 03:45:00|11.61|11.51|11.65|11.55|11.66|11.56|11.6|11.5|101
1713757800000|2024-04-22 03:50:00|11.66|11.56|11.66|11.56|11.67|11.57|11.64|11.54|63
1713758100000|2024-04-22 03:55:00|11.67|11.57|11.63|11.53|11.67|11.57|11.62|11.52|49
1713758400000|2024-04-22 04:00:00|11.64|11.54|11.67|11.57|11.68|11.58|11.61|11.51|56
1713758700000|2024-04-22 04:05:00|11.68|11.58|11.65|11.55|11.68|11.58|11.65|11.55|22
1713759000000|2024-04-22 04:10:00|11.66|11.56|11.65|11.55|11.66|11.56|11.64|11.54|44
1713759300000|2024-04-22 04:15:00|11.64|11.54|11.64|11.54|11.65|11.55|11.61|11.51|93
1713759600000|2024-04-22 04:20:00|11.65|11.55|11.66|11.56|11.66|11.56|11.64|11.54|56
1713759900000|2024-04-22 04:25:00|11.67|11.57|11.65|11.55|11.67|11.57|11.65|11.55|17
1713760200000|2024-04-22 04:30:00|11.66|11.56|11.65|11.55|11.67|11.57|11.63|11.53|72
1713760500000|2024-04-22 04:35:00|11.66|11.56|11.64|11.54|11.66|11.56|11.61|11.51|73
1713760800000|2024-04-22 04:40:00|11.65|11.55|11.65|11.55|11.67|11.57|11.63|11.53|73
1713761100000|2024-04-22 04:45:00|11.66|11.56|11.66|11.56|11.67|11.57|11.64|11.54|99
1713761400000|2024-04-22 04:50:00|11.67|11.57|11.68|11.58|11.68|11.58|11.66|11.56|84
1713761700000|2024-04-22 04:55:00|11.67|11.57|11.66|11.56|11.68|11.58|11.65|11.55|56
1713762000000|2024-04-22 05:00:00|11.65|11.55|11.67|11.57|11.67|11.57|11.65|11.55|45
1713762300000|2024-04-22 05:05:00|11.66|11.56|11.67|11.57|11.68|11.58|11.66|11.56|22
1713762600000|2024-04-22 05:10:00|11.68|11.58|11.67|11.57|11.69|11.59|11.67|11.57|20
1713762900000|2024-04-22 05:15:00|11.68|11.58|11.69|11.59|11.7|11.6|11.67|11.57|16
1713763200000|2024-04-22 05:20:00|11.7|11.6|11.71|11.61|11.72|11.62|11.68|11.58|52
1713763500000|2024-04-22 05:25:00|11.7|11.6|11.7|11.6|11.72|11.62|11.7|11.6|41
1713763800000|2024-04-22 05:30:00|11.69|11.59|11.67|11.57|11.7|11.6|11.67|11.57|51
1713764100000|2024-04-22 05:35:00|11.66|11.56|11.67|11.57|11.67|11.57|11.65|11.55|56
1713764400000|2024-04-22 05:40:00|11.68|11.58|11.69|11.59|11.71|11.61|11.67|11.57|118
1713764700000|2024-04-22 05:45:00|11.7|11.6|11.69|11.59|11.71|11.61|11.68|11.58|120
1713765000000|2024-04-22 05:50:00|11.68|11.58|11.68|11.58|11.7|11.6|11.67|11.57|103
1713765300000|2024-04-22 05:55:00|11.67|11.57|11.72|11.62|11.72|11.62|11.67|11.57|76
1713765600000|2024-04-22 06:00:00|11.71|11.61|11.72|11.62|11.72|11.62|11.69|11.59|68
1713765900000|2024-04-22 06:05:00|11.71|11.61|11.73|11.63|11.73|11.63|11.71|11.61|69
1713766200000|2024-04-22 06:10:00|11.72|11.62|11.71|11.61|11.73|11.63|11.71|11.61|54
1713766500000|2024-04-22 06:15:00|11.7|11.6|11.69|11.59|11.71|11.61|11.69|11.59|44
1713766800000|2024-04-22 06:20:00|11.7|11.6|11.71|11.61|11.71|11.61|11.69|11.59|76
1713767100000|2024-04-22 06:25:00|11.7|11.6|11.7|11.6|11.72|11.62|11.68|11.58|57
1713767400000|2024-04-22 06:30:00|11.69|11.59|11.68|11.58|11.7|11.6|11.67|11.57|68
1713767700000|2024-04-22 06:35:00|11.67|11.57|11.68|11.58|11.7|11.6|11.66|11.56|94
1713768000000|2024-04-22 06:40:00|11.67|11.57|11.69|11.59|11.69|11.59|11.66|11.56|55
1713768300000|2024-04-22 06:45:00|11.68|11.58|11.69|11.59|11.71|11.61|11.67|11.57|72
1713768600000|2024-04-22 06:50:00|11.68|11.58|11.69|11.59|11.7|11.6|11.68|11.58|56
1713768900000|2024-04-22 06:55:00|11.7|11.6|11.69|11.59|11.7|11.6|11.69|11.59|42
1713769200000|2024-04-22 07:00:00|11.7|11.6|11.72|11.62|11.73|11.63|11.69|11.59|95
1713769500000|2024-04-22 07:05:00|11.73|11.63|11.71|11.61|11.73|11.63|11.7|11.6|47
1713769800000|2024-04-22 07:10:00|11.7|11.6|11.66|11.56|11.71|11.61|11.65|11.55|57
1713770100000|2024-04-22 07:15:00|11.65|11.55|11.67|11.57|11.67|11.57|11.65|11.55|49
1713770400000|2024-04-22 07:20:00|11.66|11.56|11.65|11.55|11.68|11.58|11.64|11.54|48
1713770700000|2024-04-22 07:25:00|11.64|11.54|11.63|11.53|11.66|11.56|11.63|11.53|52
1713771000000|2024-04-22 07:30:00|11.64|11.54|11.65|11.55|11.65|11.55|11.63|11.53|46
1713771300000|2024-04-22 07:35:00|11.64|11.54|11.63|11.53|11.65|11.55|11.63|11.53|54
1713771600000|2024-04-22 07:40:00|11.64|11.54|11.62|11.52|11.64|11.54|11.62|11.52|33
1713771900000|2024-04-22 07:45:00|11.63|11.53|11.63|11.53|11.65|11.55|11.62|11.52|61
1713772200000|2024-04-22 07:50:00|11.62|11.52|11.61|11.51|11.63|11.53|11.61|11.51|58
1713772500000|2024-04-22 07:55:00|11.62|11.52|11.61|11.51|11.63|11.53|11.61|11.51|50
1713772800000|2024-04-22 08:00:00|11.6|11.5|11.63|11.53|11.64|11.54|11.6|11.5|44
1713773100000|2024-04-22 08:05:00|11.62|11.52|11.6|11.5|11.64|11.54|11.6|11.5|53
1713773400000|2024-04-22 08:10:00|11.59|11.49|11.6|11.5|11.61|11.51|11.57|11.47|16
1713773700000|2024-04-22 08:15:00|11.59|11.49|11.61|11.51|11.62|11.52|11.59|11.49|21
1713774000000|2024-04-22 08:20:00|11.62|11.52|11.63|11.53|11.64|11.54|11.61|11.51|80
1713774300000|2024-04-22 08:25:00|11.64|11.54|11.62|11.52|11.64|11.54|11.62|11.52|115
1713774600000|2024-04-22 08:30:00|11.63|11.53|11.63|11.53|11.65|11.55|11.62|11.52|81
1713774900000|2024-04-22 08:35:00|11.64|11.54|11.64|11.54|11.64|11.54|11.63|11.53|39
1713775200000|2024-04-22 08:40:00|11.63|11.53|11.6|11.5|11.64|11.54|11.6|11.5|54
1713775500000|2024-04-22 08:45:00|11.61|11.51|11.6|11.5|11.62|11.52|11.59|11.49|44
1713775800000|2024-04-22 08:50:00|11.59|11.49|11.59|11.49|11.6|11.5|11.58|11.48|33
1713776100000|2024-04-22 08:55:00|11.58|11.48|11.58|11.48|11.6|11.5|11.57|11.47|55
1713776400000|2024-04-22 09:00:00|11.59|11.49|11.6|11.5|11.6|11.5|11.57|11.47|60
1713776700000|2024-04-22 09:05:00|11.61|11.51|11.62|11.52|11.62|11.52|11.6|11.5|84
1713777000000|2024-04-22 09:10:00|11.61|11.51|11.62|11.52|11.63|11.53|11.61|11.51|36
1713777300000|2024-04-22 09:15:00|11.63|11.53|11.63|11.53|11.64|11.54|11.62|11.52|45
1713777600000|2024-04-22 09:20:00|11.64|11.54|11.65|11.55|11.66|11.56|11.63|11.53|46
1713777900000|2024-04-22 09:25:00|11.66|11.56|11.65|11.55|11.67|11.57|11.64|11.54|60
1713778200000|2024-04-22 09:30:00|11.66|11.56|11.66|11.56|11.67|11.57|11.65|11.55|27
1713778500000|2024-04-22 09:35:00|11.67|11.57|11.64|11.54|11.67|11.57|11.63|11.53|68
1713778800000|2024-04-22 09:40:00|11.65|11.55|11.64|11.54|11.65|11.55|11.63|11.53|42
1713779100000|2024-04-22 09:45:00|11.63|11.53|11.65|11.55|11.66|11.56|11.63|11.53|57
1713779400000|2024-04-22 09:50:00|11.64|11.54|11.64|11.54|11.65|11.55|11.64|11.54|31
1713779700000|2024-04-22 09:55:00|11.65|11.55|11.67|11.57|11.68|11.58|11.64|11.54|61
1713780000000|2024-04-22 10:00:00|11.66|11.56|11.65|11.55|11.67|11.57|11.65|11.55|76
1713780300000|2024-04-22 10:05:00|11.66|11.56|11.68|11.58|11.68|11.58|11.65|11.55|51
1713780600000|2024-04-22 10:10:00|11.67|11.57|11.68|11.58|11.69|11.59|11.67|11.57|38
1713780900000|2024-04-22 10:15:00|11.69|11.59|11.69|11.59|11.7|11.6|11.68|11.58|35
1713781200000|2024-04-22 10:20:00|11.7|11.6|11.7|11.6|11.7|11.6|11.69|11.59|57
1713781500000|2024-04-22 10:25:00|11.69|11.59|11.69|11.59|11.7|11.6|11.69|11.59|37
1713781800000|2024-04-22 10:30:00|11.68|11.58|11.67|11.57|11.69|11.59|11.67|11.57|16
1713782100000|2024-04-22 10:35:00|11.66|11.56|11.66|11.56|11.68|11.58|11.65|11.55|45
1713782400000|2024-04-22 10:40:00|11.67|11.57|11.67|11.57|11.67|11.57|11.66|11.56|83
1713782700000|2024-04-22 10:45:00|11.68|11.58|11.67|11.57|11.68|11.58|11.66|11.56|40
1713783000000|2024-04-22 10:50:00|11.66|11.56|11.66|11.56|11.67|11.57|11.66|11.56|83
1713783300000|2024-04-22 10:55:00|11.67|11.57|11.65|11.55|11.67|11.57|11.65|11.55|73
1713783600000|2024-04-22 11:00:00|11.66|11.56|11.64|11.54|11.67|11.57|11.64|11.54|35
1713783900000|2024-04-22 11:05:00|11.65|11.55|11.63|11.53|11.65|11.55|11.63|11.53|73
1713784200000|2024-04-22 11:10:00|11.62|11.52|11.64|11.54|11.65|11.55|11.62|11.52|51
1713784500000|2024-04-22 11:15:00|11.65|11.55|11.66|11.56|11.67|11.57|11.64|11.54|46
1713784800000|2024-04-22 11:20:00|11.67|11.57|11.66|11.56|11.67|11.57|11.65|11.55|28
1713785100000|2024-04-22 11:25:00|11.65|11.55|11.64|11.54|11.66|11.56|11.63|11.53|50
1713785400000|2024-04-22 11:30:00|11.65|11.55|11.64|11.54|11.65|11.55|11.63|11.53|32
1713785700000|2024-04-22 11:35:00|11.65|11.55|11.63|11.53|11.65|11.55|11.63|11.53|49
1713786000000|2024-04-22 11:40:00|11.62|11.52|11.63|11.53|11.63|11.53|11.6|11.5|48
1713786300000|2024-04-22 11:45:00|11.64|11.54|11.62|11.52|11.65|11.55|11.62|11.52|113
1713786600000|2024-04-22 11:50:00|11.63|11.53|11.62|11.52|11.64|11.54|11.62|11.52|56
1713786900000|2024-04-22 11:55:00|11.63|11.53|11.65|11.55|11.65|11.55|11.63|11.53|85
1713787200000|2024-04-22 12:00:00|11.66|11.56|11.66|11.56|11.67|11.57|11.64|11.54|55
1713787500000|2024-04-22 12:05:00|11.67|11.57|11.67|11.57|11.68|11.58|11.65|11.55|67
1713787800000|2024-04-22 12:10:00|11.68|11.58|11.66|11.56|11.68|11.58|11.65|11.55|45
1713788100000|2024-04-22 12:15:00|11.67|11.57|11.64|11.54|11.67|11.57|11.63|11.53|84
1713788400000|2024-04-22 12:20:00|11.63|11.53|11.66|11.56|11.67|11.57|11.63|11.53|130
1713788700000|2024-04-22 12:25:00|11.67|11.57|11.67|11.57|11.69|11.59|11.66|11.56|67
1713789000000|2024-04-22 12:30:00|11.68|11.58|11.66|11.56|11.68|11.58|11.66|11.56|61
1713789300000|2024-04-22 12:35:00|11.67|11.57|11.64|11.54|11.67|11.57|11.63|11.53|110
1713789600000|2024-04-22 12:40:00|11.65|11.55|11.65|11.55|11.66|11.56|11.64|11.54|45
1713789900000|2024-04-22 12:45:00|11.64|11.54|11.64|11.54|11.66|11.56|11.63|11.53|73
1713790200000|2024-04-22 12:50:00|11.65|11.55|11.66|11.56|11.67|11.57|11.64|11.54|14
1713790500000|2024-04-22 12:55:00|11.67|11.57|11.68|11.58|11.69|11.59|11.66|11.56|30
1713790800000|2024-04-22 13:00:00|11.69|11.59|11.7|11.6|11.7|11.6|11.68|11.58|88
1713791100000|2024-04-22 13:05:00|11.71|11.61|11.72|11.62|11.73|11.63|11.71|11.61|40
1713791400000|2024-04-22 13:10:00|11.71|11.61|11.69|11.59|11.72|11.62|11.69|11.59|133
1713791700000|2024-04-22 13:15:00|11.7|11.6|11.67|11.57|11.7|11.6|11.67|11.57|102
1713792000000|2024-04-22 13:20:00|11.68|11.58|11.69|11.59|11.69|11.59|11.67|11.57|62
1713792300000|2024-04-22 13:25:00|11.68|11.58|11.68|11.58|11.7|11.6|11.68|11.58|53
1713792600000|2024-04-22 13:30:00|11.69|11.59|11.62|11.52|11.69|11.59|11.61|11.51|136
1713792900000|2024-04-22 13:35:00|11.63|11.53|11.65|11.55|11.65|11.55|11.6|11.5|129
1713793200000|2024-04-22 13:40:00|11.64|11.54|11.64|11.54|11.66|11.56|11.62|11.52|129
1713793500000|2024-04-22 13:45:00|11.63|11.53|11.69|11.59|11.69|11.59|11.63|11.53|65
1713793800000|2024-04-22 13:50:00|11.68|11.58|11.68|11.58|11.69|11.59|11.67|11.57|99
1713794100000|2024-04-22 13:55:00|11.69|11.59|11.69|11.59|11.71|11.61|11.68|11.58|75
1713794400000|2024-04-22 14:00:00|11.7|11.6|11.68|11.58|11.71|11.61|11.67|11.57|149
1713794700000|2024-04-22 14:05:00|11.69|11.59|11.68|11.58|11.69|11.59|11.67|11.57|104
1713795000000|2024-04-22 14:10:00|11.67|11.57|11.7|11.6|11.71|11.61|11.67|11.57|62
1713795300000|2024-04-22 14:15:00|11.71|11.61|11.71|11.61|11.72|11.62|11.68|11.58|113
1713795600000|2024-04-22 14:20:00|11.72|11.62|11.69|11.59|11.72|11.62|11.67|11.57|154
1713795900000|2024-04-22 14:25:00|11.68|11.58|11.71|11.61|11.71|11.61|11.67|11.57|148
1713796200000|2024-04-22 14:30:00|11.7|11.6|11.7|11.6|11.72|11.62|11.69|11.59|137
1713796500000|2024-04-22 14:35:00|11.71|11.61|11.7|11.6|11.71|11.61|11.68|11.58|74
1713796800000|2024-04-22 14:40:00|11.69|11.59|11.7|11.6|11.72|11.62|11.69|11.59|70
1713797100000|2024-04-22 14:45:00|11.71|11.61|11.7|11.6|11.71|11.61|11.69|11.59|100
1713797400000|2024-04-22 14:50:00|11.71|11.61|11.7|11.6|11.71|11.61|11.68|11.58|32
1713797700000|2024-04-22 14:55:00|11.71|11.61|11.67|11.57|11.71|11.61|11.64|11.54|127
1713798000000|2024-04-22 15:00:00|11.66|11.56|11.61|11.51|11.68|11.58|11.6|11.5|213
1713798300000|2024-04-22 15:05:00|11.6|11.5|11.63|11.53|11.64|11.54|11.59|11.49|186
1713798600000|2024-04-22 15:10:00|11.62|11.52|11.63|11.53|11.64|11.54|11.6|11.5|126
1713798900000|2024-04-22 15:15:00|11.62|11.52|11.61|11.51|11.63|11.53|11.6|11.5|110
1713799200000|2024-04-22 15:20:00|11.62|11.52|11.64|11.54|11.65|11.55|11.61|11.51|135
1713799500000|2024-04-22 15:25:00|11.65|11.55|11.65|11.55|11.66|11.56|11.63|11.53|61
1713799800000|2024-04-22 15:30:00|11.66|11.56|11.67|11.57|11.67|11.57|11.64|11.54|80
1713800100000|2024-04-22 15:35:00|11.68|11.58|11.73|11.63|11.74|11.64|11.67|11.57|130
1713800400000|2024-04-22 15:40:00|11.74|11.64|11.72|11.62|11.76|11.66|11.71|11.61|79
1713800700000|2024-04-22 15:45:00|11.73|11.63|11.72|11.62|11.73|11.63|11.7|11.6|72
1713801000000|2024-04-22 15:50:00|11.71|11.61|11.7|11.6|11.72|11.62|11.7|11.6|84
1713801300000|2024-04-22 15:55:00|11.71|11.61|11.7|11.6|11.71|11.61|11.7|11.6|30
1713801600000|2024-04-22 16:00:00|11.69|11.59|11.69|11.59|11.7|11.6|11.68|11.58|81
1713801900000|2024-04-22 16:05:00|11.68|11.58|11.72|11.62|11.73|11.63|11.68|11.58|89
1713802200000|2024-04-22 16:10:00|11.73|11.63|11.74|11.64|11.75|11.65|11.73|11.63|54
1713802500000|2024-04-22 16:15:00|11.75|11.65|11.75|11.65|11.76|11.66|11.73|11.63|27
1713802800000|2024-04-22 16:20:00|11.76|11.66|11.73|11.63|11.76|11.66|11.72|11.62|78
1713803100000|2024-04-22 16:25:00|11.74|11.64|11.73|11.63|11.75|11.65|11.72|11.62|74
1713803400000|2024-04-22 16:30:00|11.72|11.62|11.7|11.6|11.73|11.63|11.69|11.59|81
1713803700000|2024-04-22 16:35:00|11.69|11.59|11.68|11.58|11.7|11.6|11.68|11.58|16
1713804000000|2024-04-22 16:40:00|11.67|11.57|11.7|11.6|11.7|11.6|11.65|11.55|52
1713804300000|2024-04-22 16:45:00|11.69|11.59|11.73|11.63|11.74|11.64|11.69|11.59|93
1713804600000|2024-04-22 16:50:00|11.72|11.62|11.75|11.65|11.76|11.66|11.72|11.62|126
1713804900000|2024-04-22 16:55:00|11.74|11.64|11.75|11.65|11.76|11.66|11.74|11.64|44
1713805200000|2024-04-22 17:00:00|11.76|11.66|11.76|11.66|11.77|11.67|11.75|11.65|27
1713805500000|2024-04-22 17:05:00|11.77|11.67|11.75|11.65|11.77|11.67|11.74|11.64|55
1713805800000|2024-04-22 17:10:00|11.76|11.66|11.77|11.67|11.77|11.67|11.75|11.65|68
1713806100000|2024-04-22 17:15:00|11.76|11.66|11.76|11.66|11.77|11.67|11.75|11.65|25
1713806400000|2024-04-22 17:20:00|11.77|11.67|11.75|11.65|11.77|11.67|11.74|11.64|53
1713806700000|2024-04-22 17:25:00|11.76|11.66|11.79|11.69|11.8|11.7|11.75|11.65|88
1713807000000|2024-04-22 17:30:00|11.78|11.68|11.77|11.67|11.79|11.69|11.75|11.65|34
1713807300000|2024-04-22 17:35:00|11.78|11.68|11.77|11.67|11.78|11.68|11.75|11.65|40
1713807600000|2024-04-22 17:40:00|11.76|11.66|11.77|11.67|11.78|11.68|11.76|11.66|18
1713807900000|2024-04-22 17:45:00|11.78|11.68|11.78|11.68|11.79|11.69|11.77|11.67|19
1713808200000|2024-04-22 17:50:00|11.79|11.69|11.77|11.67|11.79|11.69|11.77|11.67|45
1713808500000|2024-04-22 17:55:00|11.78|11.68|11.75|11.65|11.78|11.68|11.75|11.65|30
1713808800000|2024-04-22 18:00:00|11.74|11.64|11.74|11.64|11.76|11.66|11.74|11.64|51
1713809100000|2024-04-22 18:05:00|11.75|11.65|11.76|11.66|11.77|11.67|11.75|11.65|14
1713809400000|2024-04-22 18:10:00|11.77|11.67|11.77|11.67|11.78|11.68|11.76|11.66|11
1713809700000|2024-04-22 18:15:00|11.78|11.68|11.76|11.66|11.78|11.68|11.75|11.65|19
1713810000000|2024-04-22 18:20:00|11.75|11.65|11.78|11.68|11.79|11.69|11.75|11.65|32
1713810300000|2024-04-22 18:25:00|11.79|11.69|11.78|11.68|11.79|11.69|11.77|11.67|30
1713810600000|2024-04-22 18:30:00|11.77|11.67|11.78|11.68|11.78|11.68|11.76|11.66|8
1713810900000|2024-04-22 18:35:00|11.77|11.67|11.77|11.67|11.79|11.69|11.77|11.67|25
1713811200000|2024-04-22 18:40:00|11.78|11.68|11.78|11.68|11.78|11.68|11.77|11.67|63
1713811500000|2024-04-22 18:45:00|11.77|11.67|11.76|11.66|11.78|11.68|11.76|11.66|24
1713811800000|2024-04-22 18:50:00|11.77|11.67|11.76|11.66|11.77|11.67|11.75|11.65|32
1713812100000|2024-04-22 18:55:00|11.77|11.67|11.77|11.67|11.78|11.68|11.76|11.66|27
1713812400000|2024-04-22 19:00:00|11.76|11.66|11.76|11.66|11.78|11.68|11.76|11.66|31
1713812700000|2024-04-22 19:05:00|11.77|11.67|11.78|11.68|11.79|11.69|11.76|11.66|40
1713813000000|2024-04-22 19:10:00|11.77|11.67|11.78|11.68|11.79|11.69|11.77|11.67|22
1713813300000|2024-04-22 19:15:00|11.77|11.67|11.75|11.65|11.78|11.68|11.75|11.65|29
1713813600000|2024-04-22 19:20:00|11.74|11.64|11.74|11.64|11.75|11.65|11.73|11.63|53
1713813900000|2024-04-22 19:25:00|11.75|11.65|11.75|11.65|11.75|11.65|11.74|11.64|57
1713814200000|2024-04-22 19:30:00|11.76|11.66|11.76|11.66|11.77|11.67|11.75|11.65|31
1713814500000|2024-04-22 19:35:00|11.75|11.65|11.77|11.67|11.78|11.68|11.74|11.64|88
1713814800000|2024-04-22 19:40:00|11.78|11.68|11.76|11.66|11.78|11.68|11.76|11.66|25
1713815100000|2024-04-22 19:45:00|11.77|11.67|11.79|11.69|11.79|11.69|11.76|11.66|9
1713815400000|2024-04-22 19:50:00|11.78|11.68|11.8|11.7|11.8|11.7|11.78|11.68|11
1713815700000|2024-04-22 19:55:00|11.79|11.69|11.8|11.7|11.8|11.7|11.79|11.69|8
1713816000000|2024-04-22 20:00:00|11.79|11.69|11.79|11.69|11.8|11.7|11.78|11.68|17
1713816300000|2024-04-22 20:05:00|11.8|11.7|11.82|11.72|11.83|11.73|11.79|11.69|13
1713816600000|2024-04-22 20:10:00|11.83|11.73|11.84|11.74|11.84|11.74|11.82|11.72|24
1713816900000|2024-04-22 20:15:00|11.83|11.73|11.84|11.74|11.85|11.75|11.83|11.73|14
1713817200000|2024-04-22 20:20:00|11.85|11.75|11.88|11.78|11.88|11.78|11.85|11.75|24
1713817500000|2024-04-22 20:25:00|11.87|11.77|11.93|11.83|11.93|11.83|11.87|11.77|77
1713817800000|2024-04-22 20:30:00|11.92|11.82|11.86|11.76|11.93|11.83|11.86|11.76|51
1713818100000|2024-04-22 20:35:00|11.85|11.75|11.85|11.75|11.86|11.76|11.83|11.73|37
1713818400000|2024-04-22 20:40:00|11.84|11.74|11.85|11.75|11.86|11.76|11.84|11.74|16
1713818700000|2024-04-22 20:45:00|11.86|11.76|11.94|11.84|11.96|11.86|11.85|11.75|59
1713819000000|2024-04-22 20:50:00|11.93|11.83|11.9|11.8|11.94|11.84|11.9|11.8|54
1713819300000|2024-04-22 20:55:00|11.89|11.79|11.89|11.79|11.9|11.8|11.87|11.77|21
1713819600000|2024-04-22 21:00:00|11.88|11.78|11.86|11.76|11.88|11.78|11.86|11.76|11
1713819900000|2024-04-22 21:05:00|11.85|11.75|11.84|11.74|11.85|11.75|11.83|11.73|18
1713820200000|2024-04-22 21:10:00|11.83|11.73|11.83|11.73|11.83|11.73|11.82|11.72|3
1713820500000|2024-04-22 21:15:00|11.82|11.72|11.82|11.72|11.83|11.73|11.82|11.72|3
1713820800000|2024-04-22 21:20:00|11.83|11.73|11.85|11.75|11.85|11.75|11.83|11.73|9
1713821100000|2024-04-22 21:25:00|11.86|11.76|11.83|11.73|11.86|11.76|11.83|11.73|6
1713821400000|2024-04-22 21:30:00|11.84|11.74|11.84|11.74|11.84|11.74|11.83|11.73|11
1713821700000|2024-04-22 21:35:00|11.83|11.73|11.84|11.74|11.84|11.74|11.82|11.72|4
1713822000000|2024-04-22 21:40:00|11.83|11.73|11.83|11.73|11.84|11.74|11.83|11.73|7
1713822300000|2024-04-22 21:45:00|11.84|11.74|11.84|11.74|11.84|11.74|11.84|11.74|1
1713822600000|2024-04-22 21:50:00|11.85|11.75|11.85|11.75|11.85|11.75|11.85|11.75|1
1713822900000|2024-04-22 21:55:00|11.86|11.76|11.85|11.75|11.86|11.76|11.85|11.75|4
1713823200000|2024-04-22 22:00:00|11.86|11.76|11.87|11.77|11.87|11.77|11.85|11.75|14
1713823500000|2024-04-22 22:05:00|11.88|11.78|11.88|11.78|11.89|11.79|11.87|11.77|21
1713823800000|2024-04-22 22:10:00|11.89|11.79|11.89|11.79|11.89|11.79|11.88|11.78|3
1713824100000|2024-04-22 22:15:00|11.88|11.78|11.89|11.79|11.89|11.79|11.88|11.78|12
1713824400000|2024-04-22 22:20:00|11.88|11.78|11.88|11.78|11.88|11.78|11.87|11.77|17
1713824700000|2024-04-22 22:25:00|11.89|11.79|11.89|11.79|11.9|11.8|11.88|11.78|17
1713825000000|2024-04-22 22:30:00|11.88|11.78|11.9|11.8|11.9|11.8|11.88|11.78|15
1713825300000|2024-04-22 22:35:00|11.91|11.81|11.88|11.78|11.91|11.81|11.87|11.77|50
1713825600000|2024-04-22 22:40:00|11.89|11.79|11.91|11.81|11.91|11.81|11.88|11.78|31
1713825900000|2024-04-22 22:45:00|11.92|11.82|11.93|11.83|11.93|11.83|11.92|11.82|12
1713826200000|2024-04-22 22:50:00|11.92|11.82|11.95|11.85|11.96|11.86|11.92|11.82|60
1713826500000|2024-04-22 22:55:00|11.94|11.84|11.94|11.84|11.97|11.87|11.93|11.83|53
1713826800000|2024-04-22 23:00:00|11.95|11.85|11.93|11.83|11.95|11.85|11.91|11.81|125
1713827100000|2024-04-22 23:05:00|11.94|11.84|11.95|11.85|11.96|11.86|11.93|11.83|64
1713827400000|2024-04-22 23:10:00|11.96|11.86|11.94|11.84|11.96|11.86|11.92|11.82|127
1713827700000|2024-04-22 23:15:00|11.93|11.83|11.93|11.83|11.94|11.84|11.92|11.82|111
1713828000000|2024-04-22 23:20:00|11.92|11.82|11.9|11.8|11.93|11.83|11.9|11.8|39
1713828300000|2024-04-22 23:25:00|11.91|11.81|11.9|11.8|11.92|11.82|11.89|11.79|30
1713828600000|2024-04-22 23:30:00|11.89|11.79|11.87|11.77|11.91|11.81|11.87|11.77|23
1713828900000|2024-04-22 23:35:00|11.88|11.78|11.87|11.77|11.88|11.78|11.84|11.74|38
1713829200000|2024-04-22 23:40:00|11.88|11.78|11.87|11.77|11.88|11.78|11.86|11.76|34
1713829500000|2024-04-22 23:45:00|11.86|11.76|11.87|11.77|11.88|11.78|11.86|11.76|21
1713829800000|2024-04-22 23:50:00|11.88|11.78|11.88|11.78|11.88|11.78|11.87|11.77|7
1713830100000|2024-04-22 23:55:00|11.87|11.77|11.88|11.78|11.88|11.78|11.87|11.77|24
1713830400000|2024-04-23 00:00:00|11.87|11.77|11.87|11.77|11.88|11.78|11.86|11.76|31
1713830700000|2024-04-23 00:05:00|11.88|11.78|11.88|11.78|11.89|11.79|11.87|11.77|61
1713831000000|2024-04-23 00:10:00|11.89|11.79|11.89|11.79|11.9|11.8|11.88|11.78|37
1713831300000|2024-04-23 00:15:00|11.9|11.8|11.89|11.79|11.9|11.8|11.88|11.78|42
1713831600000|2024-04-23 00:20:00|11.88|11.78|11.88|11.78|11.9|11.8|11.87|11.77|75
1713831900000|2024-04-23 00:25:00|11.87|11.77|11.89|11.79|11.89|11.79|11.87|11.77|65
1713832200000|2024-04-23 00:30:00|11.88|11.78|11.9|11.8|11.9|11.8|11.88|11.78|29
1713832500000|2024-04-23 00:35:00|11.91|11.81|11.92|11.82|11.93|11.83|11.9|11.8|38
1713832800000|2024-04-23 00:40:00|11.91|11.81|11.9|11.8|11.92|11.82|11.9|11.8|36
1713833100000|2024-04-23 00:45:00|11.91|11.81|11.89|11.79|11.91|11.81|11.89|11.79|43
1713833400000|2024-04-23 00:50:00|11.9|11.8|11.9|11.8|11.91|11.81|11.89|11.79|17
1713833700000|2024-04-23 00:55:00|11.91|11.81|11.92|11.82|11.93|11.83|11.9|11.8|22
1713834000000|2024-04-23 01:00:00|11.93|11.83|11.91|11.81|11.93|11.83|11.91|11.81|15
1713834300000|2024-04-23 01:05:00|11.9|11.8|11.9|11.8|11.91|11.81|11.89|11.79|69
1713834600000|2024-04-23 01:10:00|11.89|11.79|11.9|11.8|11.91|11.81|11.89|11.79|88
1713834900000|2024-04-23 01:15:00|11.91|11.81|11.88|11.78|11.91|11.81|11.87|11.77|66
1713835200000|2024-04-23 01:20:00|11.87|11.77|11.87|11.77|11.88|11.78|11.86|11.76|53
1713835500000|2024-04-23 01:25:00|11.88|11.78|11.89|11.79|11.9|11.8|11.86|11.76|48
1713835800000|2024-04-23 01:30:00|11.88|11.78|11.88|11.78|11.88|11.78|11.87|11.77|33
1713836100000|2024-04-23 01:35:00|11.87|11.77|11.87|11.77|11.88|11.78|11.87|11.77|3
1713836400000|2024-04-23 01:40:00|11.88|11.78|11.87|11.77|11.88|11.78|11.87|11.77|24
1713836700000|2024-04-23 01:45:00|11.88|11.78|11.87|11.77|11.88|11.78|11.86|11.76|14
1713837000000|2024-04-23 01:50:00|11.88|11.78|11.86|11.76|11.88|11.78|11.86|11.76|25
1713837300000|2024-04-23 01:55:00|11.87|11.77|11.85|11.75|11.87|11.77|11.84|11.74|33
1713837600000|2024-04-23 02:00:00|11.84|11.74|11.84|11.74|11.86|11.76|11.84|11.74|57
1713837900000|2024-04-23 02:05:00|11.83|11.73|11.85|11.75|11.85|11.75|11.83|11.73|43
1713838200000|2024-04-23 02:10:00|11.86|11.76|11.86|11.76|11.86|11.76|11.84|11.74|11
1713838500000|2024-04-23 02:15:00|11.85|11.75|11.86|11.76|11.86|11.76|11.84|11.74|14
1713838800000|2024-04-23 02:20:00|11.85|11.75|11.85|11.75|11.86|11.76|11.84|11.74|11
1713839100000|2024-04-23 02:25:00|11.84|11.74|11.84|11.74|11.84|11.74|11.84|11.74|1
1713839400000|2024-04-23 02:30:00|11.83|11.73|11.84|11.74|11.85|11.75|11.83|11.73|18
1713839700000|2024-04-23 02:35:00|11.83|11.73|11.81|11.71|11.84|11.74|11.81|11.71|27
1713840300000|2024-04-23 02:45:00|11.82|11.72|11.81|11.71|11.82|11.72|11.8|11.7|56
1713840600000|2024-04-23 02:50:00|11.8|11.7|11.79|11.69|11.81|11.71|11.79|11.69|4
1713840900000|2024-04-23 02:55:00|11.78|11.68|11.77|11.67|11.79|11.69|11.75|11.65|56
1713841200000|2024-04-23 03:00:00|11.76|11.66|11.79|11.69|11.79|11.69|11.76|11.66|28
1713841500000|2024-04-23 03:05:00|11.78|11.68|11.79|11.69|11.8|11.7|11.78|11.68|34
1713841800000|2024-04-23 03:10:00|11.78|11.68|11.79|11.69|11.79|11.69|11.78|11.68|34
1713842100000|2024-04-23 03:15:00|11.78|11.68|11.78|11.68|11.79|11.69|11.78|11.68|17
1713842400000|2024-04-23 03:20:00|11.77|11.67|11.77|11.67|11.78|11.68|11.77|11.67|15
1713842700000|2024-04-23 03:25:00|11.76|11.66|11.77|11.67|11.77|11.67|11.76|11.66|26
1713843000000|2024-04-23 03:30:00|11.76|11.66|11.76|11.66|11.77|11.67|11.73|11.63|81
1713843300000|2024-04-23 03:35:00|11.75|11.65|11.73|11.63|11.76|11.66|11.72|11.62|83
1713843600000|2024-04-23 03:40:00|11.74|11.64|11.74|11.64|11.75|11.65|11.72|11.62|85
1713843900000|2024-04-23 03:45:00|11.75|11.65|11.75|11.65|11.76|11.66|11.72|11.62|91
1713844200000|2024-04-23 03:50:00|11.74|11.64|11.73|11.63|11.75|11.65|11.72|11.62|72
1713844500000|2024-04-23 03:55:00|11.74|11.64|11.71|11.61|11.74|11.64|11.71|11.61|62
1713844800000|2024-04-23 04:00:00|11.72|11.62|11.75|11.65|11.75|11.65|11.71|11.61|58
1713845100000|2024-04-23 04:05:00|11.76|11.66|11.75|11.65|11.76|11.66|11.74|11.64|20
1713845400000|2024-04-23 04:10:00|11.76|11.66|11.75|11.65|11.76|11.66|11.74|11.64|12
1713845700000|2024-04-23 04:15:00|11.76|11.66|11.76|11.66|11.76|11.66|11.75|11.65|23
1713846000000|2024-04-23 04:20:00|11.75|11.65|11.75|11.65|11.76|11.66|11.75|11.65|15
1713846300000|2024-04-23 04:25:00|11.74|11.64|11.73|11.63|11.75|11.65|11.72|11.62|18
1713846600000|2024-04-23 04:30:00|11.72|11.62|11.73|11.63|11.74|11.64|11.71|11.61|92
1713846900000|2024-04-23 04:35:00|11.74|11.64|11.73|11.63|11.75|11.65|11.72|11.62|54
1713847200000|2024-04-23 04:40:00|11.74|11.64|11.71|11.61|11.74|11.64|11.71|11.61|42
1713847500000|2024-04-23 04:45:00|11.7|11.6|11.68|11.58|11.71|11.61|11.67|11.57|79
1713847800000|2024-04-23 04:50:00|11.67|11.57|11.67|11.57|11.69|11.59|11.65|11.55|85
1713848100000|2024-04-23 04:55:00|11.68|11.58|11.7|11.6|11.7|11.6|11.67|11.57|75
1713848400000|2024-04-23 05:00:00|11.69|11.59|11.73|11.63|11.73|11.63|11.69|11.59|29
1713848700000|2024-04-23 05:05:00|11.72|11.62|11.74|11.64|11.74|11.64|11.72|11.62|45
1713849000000|2024-04-23 05:10:00|11.73|11.63|11.72|11.62|11.74|11.64|11.72|11.62|72
1713849300000|2024-04-23 05:15:00|11.73|11.63|11.71|11.61|11.73|11.63|11.71|11.61|45
1713849600000|2024-04-23 05:20:00|11.72|11.62|11.72|11.62|11.73|11.63|11.71|11.61|25
1713849900000|2024-04-23 05:25:00|11.73|11.63|11.74|11.64|11.75|11.65|11.72|11.62|60
1713850200000|2024-04-23 05:30:00|11.75|11.65|11.78|11.68|11.78|11.68|11.74|11.64|44
1713850500000|2024-04-23 05:35:00|11.77|11.67|11.79|11.69|11.79|11.69|11.77|11.67|47
1713850800000|2024-04-23 05:40:00|11.78|11.68|11.79|11.69|11.79|11.69|11.78|11.68|4
1713851100000|2024-04-23 05:45:00|11.78|11.68|11.77|11.67|11.78|11.68|11.76|11.66|28
1713851400000|2024-04-23 05:50:00|11.78|11.68|11.78|11.68|11.79|11.69|11.77|11.67|17
1713851700000|2024-04-23 05:55:00|11.79|11.69|11.79|11.69|11.79|11.69|11.78|11.68|17
1713852000000|2024-04-23 06:00:00|11.78|11.68|11.8|11.7|11.8|11.7|11.78|11.68|29
1713852300000|2024-04-23 06:05:00|11.79|11.69|11.81|11.71|11.81|11.71|11.79|11.69|5
1713852600000|2024-04-23 06:10:00|11.8|11.7|11.79|11.69|11.81|11.71|11.79|11.69|44
1713852900000|2024-04-23 06:15:00|11.8|11.7|11.79|11.69|11.8|11.7|11.78|11.68|62
1713853200000|2024-04-23 06:20:00|11.8|11.7|11.79|11.69|11.8|11.7|11.78|11.68|6
1713853500000|2024-04-23 06:25:00|11.78|11.68|11.8|11.7|11.81|11.71|11.78|11.68|49
1713853800000|2024-04-23 06:30:00|11.81|11.71|11.76|11.66|11.81|11.71|11.76|11.66|32
1713854100000|2024-04-23 06:35:00|11.77|11.67|11.75|11.65|11.79|11.69|11.75|11.65|51
1713854400000|2024-04-23 06:40:00|11.76|11.66|11.75|11.65|11.76|11.66|11.74|11.64|46
1713854700000|2024-04-23 06:45:00|11.76|11.66|11.75|11.65|11.77|11.67|11.75|11.65|32
1713855000000|2024-04-23 06:50:00|11.76|11.66|11.7|11.6|11.76|11.66|11.7|11.6|29
1713855300000|2024-04-23 06:55:00|11.69|11.59|11.72|11.62|11.73|11.63|11.69|11.59|64
1713855600000|2024-04-23 07:00:00|11.71|11.61|11.72|11.62|11.74|11.64|11.71|11.61|20
1713855900000|2024-04-23 07:05:00|11.73|11.63|11.73|11.63|11.74|11.64|11.72|11.62|43
1713856200000|2024-04-23 07:10:00|11.72|11.62|11.71|11.61|11.74|11.64|11.71|11.61|50
1713856500000|2024-04-23 07:15:00|11.7|11.6|11.71|11.61|11.72|11.62|11.7|11.6|56
1713856800000|2024-04-23 07:20:00|11.7|11.6|11.7|11.6|11.71|11.61|11.7|11.6|23
1713857100000|2024-04-23 07:25:00|11.71|11.61|11.69|11.59|11.71|11.61|11.67|11.57|27
1713857400000|2024-04-23 07:30:00|11.68|11.58|11.64|11.54|11.7|11.6|11.63|11.53|95
1713857700000|2024-04-23 07:35:00|11.65|11.55|11.65|11.55|11.66|11.56|11.63|11.53|45
1713858000000|2024-04-23 07:40:00|11.66|11.56|11.66|11.56|11.66|11.56|11.65|11.55|25
1713858300000|2024-04-23 07:45:00|11.67|11.57|11.68|11.58|11.68|11.58|11.64|11.54|34
1713858600000|2024-04-23 07:50:00|11.67|11.57|11.67|11.57|11.68|11.58|11.66|11.56|51
1713858900000|2024-04-23 07:55:00|11.68|11.58|11.67|11.57|11.68|11.58|11.67|11.57|8
1713859200000|2024-04-23 08:00:00|11.68|11.58|11.68|11.58|11.69|11.59|11.67|11.57|45
1713859500000|2024-04-23 08:05:00|11.69|11.59|11.67|11.57|11.69|11.59|11.67|11.57|25
1713859800000|2024-04-23 08:10:00|11.68|11.58|11.64|11.54|11.68|11.58|11.63|11.53|19
1713860100000|2024-04-23 08:15:00|11.65|11.55|11.67|11.57|11.68|11.58|11.65|11.55|53
1713860400000|2024-04-23 08:20:00|11.68|11.58|11.7|11.6|11.7|11.6|11.67|11.57|51
1713860700000|2024-04-23 08:25:00|11.69|11.59|11.7|11.6|11.71|11.61|11.69|11.59|26
1713861000000|2024-04-23 08:30:00|11.69|11.59|11.7|11.6|11.7|11.6|11.68|11.58|18
1713861300000|2024-04-23 08:35:00|11.71|11.61|11.71|11.61|11.72|11.62|11.69|11.59|73
1713861600000|2024-04-23 08:40:00|11.7|11.6|11.71|11.61|11.71|11.61|11.69|11.59|4
1713861900000|2024-04-23 08:45:00|11.72|11.62|11.72|11.62|11.73|11.63|11.71|11.61|9
1713862200000|2024-04-23 08:50:00|11.73|11.63|11.72|11.62|11.73|11.63|11.71|11.61|48
1713862500000|2024-04-23 08:55:00|11.73|11.63|11.72|11.62|11.73|11.63|11.71|11.61|20
1713862800000|2024-04-23 09:00:00|11.71|11.61|11.71|11.61|11.72|11.62|11.71|11.61|11
1713863100000|2024-04-23 09:05:00|11.7|11.6|11.7|11.6|11.72|11.62|11.7|11.6|13
1713863400000|2024-04-23 09:10:00|11.69|11.59|11.72|11.62|11.72|11.62|11.69|11.59|12
1713863700000|2024-04-23 09:15:00|11.71|11.61|11.73|11.63|11.74|11.64|11.71|11.61|27
1713864000000|2024-04-23 09:20:00|11.72|11.62|11.72|11.62|11.73|11.63|11.71|11.61|17
1713864300000|2024-04-23 09:25:00|11.73|11.63|11.72|11.62|11.73|11.63|11.72|11.62|4
1713864600000|2024-04-23 09:30:00|11.73|11.63|11.7|11.6|11.73|11.63|11.7|11.6|42
1713864900000|2024-04-23 09:35:00|11.71|11.61|11.69|11.59|11.71|11.61|11.69|11.59|21
1713865200000|2024-04-23 09:40:00|11.68|11.58|11.68|11.58|11.69|11.59|11.68|11.58|3
1713865500000|2024-04-23 09:45:00|11.69|11.59|11.69|11.59|11.7|11.6|11.68|11.58|11
1713865800000|2024-04-23 09:50:00|11.68|11.58|11.69|11.59|11.7|11.6|11.68|11.58|12
1713866100000|2024-04-23 09:55:00|11.7|11.6|11.71|11.61|11.72|11.62|11.69|11.59|20
1713866400000|2024-04-23 10:00:00|11.72|11.62|11.74|11.64|11.74|11.64|11.72|11.62|35
1713866700000|2024-04-23 10:05:00|11.73|11.63|11.73|11.63|11.74|11.64|11.72|11.62|39
1713867000000|2024-04-23 10:10:00|11.74|11.64|11.73|11.63|11.75|11.65|11.73|11.63|14
1713867300000|2024-04-23 10:15:00|11.74|11.64|11.73|11.63|11.74|11.64|11.72|11.62|20
1713867600000|2024-04-23 10:20:00|11.72|11.62|11.72|11.62|11.74|11.64|11.72|11.62|47
1713867900000|2024-04-23 10:25:00|11.73|11.63|11.72|11.62|11.73|11.63|11.71|11.61|44
1713868200000|2024-04-23 10:30:00|11.71|11.61|11.72|11.62|11.73|11.63|11.71|11.61|54
1713868500000|2024-04-23 10:35:00|11.73|11.63|11.73|11.63|11.74|11.64|11.72|11.62|41
1713868800000|2024-04-23 10:40:00|11.72|11.62|11.72|11.62|11.73|11.63|11.72|11.62|19
1713869100000|2024-04-23 10:45:00|11.71|11.61|11.71|11.61|11.72|11.62|11.71|11.61|13
1713869400000|2024-04-23 10:50:00|11.7|11.6|11.71|11.61|11.71|11.61|11.7|11.6|36
1713869700000|2024-04-23 10:55:00|11.7|11.6|11.71|11.61|11.71|11.61|11.7|11.6|46
1713870000000|2024-04-23 11:00:00|11.7|11.6|11.67|11.57|11.71|11.61|11.66|11.56|102
1713870300000|2024-04-23 11:05:00|11.66|11.56|11.66|11.56|11.68|11.58|11.65|11.55|77
1713870600000|2024-04-23 11:10:00|11.67|11.57|11.69|11.59|11.69|11.59|11.66|11.56|29
1713870900000|2024-04-23 11:15:00|11.68|11.58|11.69|11.59|11.7|11.6|11.68|11.58|36
1713871200000|2024-04-23 11:20:00|11.68|11.58|11.68|11.58|11.69|11.59|11.67|11.57|23
1713871500000|2024-04-23 11:25:00|11.67|11.57|11.67|11.57|11.68|11.58|11.66|11.56|25
1713871800000|2024-04-23 11:30:00|11.66|11.56|11.65|11.55|11.67|11.57|11.65|11.55|26
1713872100000|2024-04-23 11:35:00|11.66|11.56|11.65|11.55|11.66|11.56|11.63|11.53|40
1713872400000|2024-04-23 11:40:00|11.64|11.54|11.65|11.55|11.66|11.56|11.64|11.54|74
1713872700000|2024-04-23 11:45:00|11.66|11.56|11.65|11.55|11.66|11.56|11.64|11.54|30
1713873000000|2024-04-23 11:50:00|11.66|11.56|11.67|11.57|11.67|11.57|11.65|11.55|16
1713873300000|2024-04-23 11:55:00|11.68|11.58|11.67|11.57|11.68|11.58|11.66|11.56|34
1713873600000|2024-04-23 12:00:00|11.68|11.58|11.68|11.58|11.68|11.58|11.66|11.56|37
1713873900000|2024-04-23 12:05:00|11.69|11.59|11.69|11.59|11.7|11.6|11.68|11.58|29
1713874200000|2024-04-23 12:10:00|11.68|11.58|11.66|11.56|11.69|11.59|11.65|11.55|13
1713874500000|2024-04-23 12:15:00|11.65|11.55|11.66|11.56|11.66|11.56|11.64|11.54|52
1713874800000|2024-04-23 12:20:00|11.65|11.55|11.69|11.59|11.71|11.61|11.65|11.55|61
1713875100000|2024-04-23 12:25:00|11.7|11.6|11.69|11.59|11.7|11.6|11.69|11.59|28
1713875400000|2024-04-23 12:30:00|11.68|11.58|11.68|11.58|11.69|11.59|11.67|11.57|13
1713875700000|2024-04-23 12:35:00|11.67|11.57|11.67|11.57|11.69|11.59|11.65|11.55|25
1713876000000|2024-04-23 12:40:00|11.68|11.58|11.66|11.56|11.68|11.58|11.65|11.55|39
1713876300000|2024-04-23 12:45:00|11.65|11.55|11.68|11.58|11.68|11.58|11.64|11.54|56
1713876600000|2024-04-23 12:50:00|11.67|11.57|11.68|11.58|11.69|11.59|11.67|11.57|10
1713876900000|2024-04-23 12:55:00|11.69|11.59|11.7|11.6|11.7|11.6|11.68|11.58|24
1713877200000|2024-04-23 13:00:00|11.71|11.61|11.71|11.61|11.72|11.62|11.7|11.6|55
1713877500000|2024-04-23 13:05:00|11.7|11.6|11.69|11.59|11.71|11.61|11.69|11.59|66
1713877800000|2024-04-23 13:10:00|11.68|11.58|11.67|11.57|11.69|11.59|11.67|11.57|58
1713878100000|2024-04-23 13:15:00|11.68|11.58|11.67|11.57|11.68|11.58|11.65|11.55|60
1713878400000|2024-04-23 13:20:00|11.68|11.58|11.67|11.57|11.68|11.58|11.67|11.57|66
1713878700000|2024-04-23 13:25:00|11.68|11.58|11.68|11.58|11.68|11.58|11.67|11.57|19
1713879000000|2024-04-23 13:30:00|11.67|11.57|11.7|11.6|11.71|11.61|11.67|11.57|58
1713879300000|2024-04-23 13:35:00|11.71|11.61|11.72|11.62|11.73|11.63|11.7|11.6|46
1713879600000|2024-04-23 13:40:00|11.73|11.63|11.74|11.64|11.74|11.64|11.72|11.62|80
1713879900000|2024-04-23 13:45:00|11.75|11.65|11.72|11.62|11.76|11.66|11.71|11.61|74
1713880200000|2024-04-23 13:50:00|11.71|11.61|11.75|11.65|11.75|11.65|11.7|11.6|123
1713880500000|2024-04-23 13:55:00|11.76|11.66|11.75|11.65|11.76|11.66|11.73|11.63|88
1713880800000|2024-04-23 14:00:00|11.76|11.66|11.74|11.64|11.76|11.66|11.73|11.63|97
1713881100000|2024-04-23 14:05:00|11.75|11.65|11.77|11.67|11.78|11.68|11.74|11.64|65
1713881400000|2024-04-23 14:10:00|11.76|11.66|11.76|11.66|11.79|11.69|11.76|11.66|39
1713881700000|2024-04-23 14:15:00|11.77|11.67|11.76|11.66|11.78|11.68|11.76|11.66|30
1713882000000|2024-04-23 14:20:00|11.77|11.67|11.76|11.66|11.78|11.68|11.76|11.66|26
1713882300000|2024-04-23 14:25:00|11.75|11.65|11.74|11.64|11.76|11.66|11.74|11.64|30
1713882600000|2024-04-23 14:30:00|11.75|11.65|11.77|11.67|11.78|11.68|11.75|11.65|69
1713882900000|2024-04-23 14:35:00|11.78|11.68|11.76|11.66|11.79|11.69|11.74|11.64|83
1713883200000|2024-04-23 14:40:00|11.75|11.65|11.72|11.62|11.77|11.67|11.71|11.61|112
1713883500000|2024-04-23 14:45:00|11.73|11.63|11.75|11.65|11.76|11.66|11.71|11.61|109
1713883800000|2024-04-23 14:50:00|11.76|11.66|11.77|11.67|11.78|11.68|11.75|11.65|38
1713884100000|2024-04-23 14:55:00|11.78|11.68|11.76|11.66|11.79|11.69|11.76|11.66|45
1713884400000|2024-04-23 15:00:00|11.77|11.67|11.75|11.65|11.77|11.67|11.75|11.65|15
1713884700000|2024-04-23 15:05:00|11.76|11.66|11.74|11.64|11.77|11.67|11.73|11.63|77
1713885000000|2024-04-23 15:10:00|11.75|11.65|11.74|11.64|11.77|11.67|11.73|11.63|62
1713885300000|2024-04-23 15:15:00|11.75|11.65|11.7|11.6|11.75|11.65|11.69|11.59|132
1713885600000|2024-04-23 15:20:00|11.71|11.61|11.73|11.63|11.73|11.63|11.7|11.6|75
1713885900000|2024-04-23 15:25:00|11.74|11.64|11.75|11.65|11.75|11.65|11.74|11.64|28
1713886200000|2024-04-23 15:30:00|11.76|11.66|11.74|11.64|11.77|11.67|11.72|11.62|55
1713886500000|2024-04-23 15:35:00|11.73|11.63|11.73|11.63|11.74|11.64|11.7|11.6|47
1713886800000|2024-04-23 15:40:00|11.72|11.62|11.71|11.61|11.73|11.63|11.7|11.6|66
1713887100000|2024-04-23 15:45:00|11.7|11.6|11.71|11.61|11.72|11.62|11.7|11.6|18
1713887400000|2024-04-23 15:50:00|11.72|11.62|11.71|11.61|11.72|11.62|11.71|11.61|8
1713887700000|2024-04-23 15:55:00|11.7|11.6|11.68|11.58|11.71|11.61|11.67|11.57|35
1713888000000|2024-04-23 16:00:00|11.69|11.59|11.71|11.61|11.72|11.62|11.68|11.58|37
1713888300000|2024-04-23 16:05:00|11.72|11.62|11.73|11.63|11.75|11.65|11.71|11.61|56
1713888600000|2024-04-23 16:10:00|11.72|11.62|11.72|11.62|11.73|11.63|11.71|11.61|11
1713888900000|2024-04-23 16:15:00|11.73|11.63|11.72|11.62|11.73|11.63|11.71|11.61|40
1713889200000|2024-04-23 16:20:00|11.71|11.61|11.7|11.6|11.72|11.62|11.7|11.6|20
1713889500000|2024-04-23 16:25:00|11.69|11.59|11.69|11.59|11.7|11.6|11.69|11.59|7
1713889800000|2024-04-23 16:30:00|11.7|11.6|11.68|11.58|11.7|11.6|11.67|11.57|11
1713890100000|2024-04-23 16:35:00|11.67|11.57|11.68|11.58|11.68|11.58|11.67|11.57|2
1713890400000|2024-04-23 16:40:00|11.69|11.59|11.7|11.6|11.7|11.6|11.68|11.58|8
1713890700000|2024-04-23 16:45:00|11.69|11.59|11.72|11.62|11.72|11.62|11.69|11.59|52
1713891000000|2024-04-23 16:50:00|11.71|11.61|11.71|11.61|11.72|11.62|11.71|11.61|3
1713891300000|2024-04-23 16:55:00|11.72|11.62|11.7|11.6|11.72|11.62|11.69|11.59|25
1713891600000|2024-04-23 17:00:00|11.71|11.61|11.71|11.61|11.71|11.61|11.7|11.6|5
1713891900000|2024-04-23 17:05:00|11.7|11.6|11.71|11.61|11.72|11.62|11.69|11.59|24
1713892200000|2024-04-23 17:10:00|11.7|11.6|11.69|11.59|11.71|11.61|11.69|11.59|16
1713892500000|2024-04-23 17:15:00|11.68|11.58|11.67|11.57|11.69|11.59|11.65|11.55|44
1713892800000|2024-04-23 17:20:00|11.68|11.58|11.69|11.59|11.69|11.59|11.66|11.56|14
1713893100000|2024-04-23 17:25:00|11.7|11.6|11.71|11.61|11.71|11.61|11.69|11.59|16
1713893400000|2024-04-23 17:30:00|11.72|11.62|11.71|11.61|11.72|11.62|11.7|11.6|12
1713893700000|2024-04-23 17:35:00|11.72|11.62|11.72|11.62|11.72|11.62|11.71|11.61|5
1713894000000|2024-04-23 17:40:00|11.73|11.63|11.73|11.63|11.73|11.63|11.72|11.62|7
1713894300000|2024-04-23 17:45:00|11.74|11.64|11.73|11.63|11.76|11.66|11.73|11.63|16
1713894600000|2024-04-23 17:50:00|11.72|11.62|11.71|11.61|11.72|11.62|11.7|11.6|10
1713894900000|2024-04-23 17:55:00|11.7|11.6|11.71|11.61|11.71|11.61|11.7|11.6|10
1713895200000|2024-04-23 18:00:00|11.7|11.6|11.69|11.59|11.71|11.61|11.69|11.59|8
1713895500000|2024-04-23 18:05:00|11.68|11.58|11.68|11.58|11.69|11.59|11.67|11.57|19
1713895800000|2024-04-23 18:10:00|11.67|11.57|11.67|11.57|11.68|11.58|11.66|11.56|27
1713896100000|2024-04-23 18:15:00|11.68|11.58|11.67|11.57|11.68|11.58|11.67|11.57|22
1713896400000|2024-04-23 18:20:00|11.68|11.58|11.68|11.58|11.68|11.58|11.67|11.57|27
1713896700000|2024-04-23 18:25:00|11.67|11.57|11.68|11.58|11.68|11.58|11.67|11.57|4
1713897000000|2024-04-23 18:30:00|11.67|11.57|11.66|11.56|11.67|11.57|11.66|11.56|22
1713897300000|2024-04-23 18:35:00|11.67|11.57|11.63|11.53|11.67|11.57|11.62|11.52|25
1713897600000|2024-04-23 18:40:00|11.62|11.52|11.63|11.53|11.63|11.53|11.61|11.51|12
1713897900000|2024-04-23 18:45:00|11.62|11.52|11.63|11.53|11.64|11.54|11.61|11.51|34
1713898200000|2024-04-23 18:50:00|11.64|11.54|11.65|11.55|11.65|11.55|11.63|11.53|4
1713898500000|2024-04-23 18:55:00|11.66|11.56|11.66|11.56|11.66|11.56|11.65|11.55|3
1713898800000|2024-04-23 19:00:00|11.65|11.55|11.64|11.54|11.66|11.56|11.63|11.53|38
1713899100000|2024-04-23 19:05:00|11.63|11.53|11.64|11.54|11.64|11.54|11.63|11.53|10
1713899400000|2024-04-23 19:10:00|11.63|11.53|11.64|11.54|11.65|11.55|11.63|11.53|10
1713899700000|2024-04-23 19:15:00|11.63|11.53|11.6|11.5|11.64|11.54|11.6|11.5|64
1713900000000|2024-04-23 19:20:00|11.61|11.51|11.7|11.6|11.7|11.6|11.61|11.51|37
1713900300000|2024-04-23 19:25:00|11.69|11.59|11.68|11.58|11.7|11.6|11.68|11.58|4
1713900600000|2024-04-23 19:30:00|11.67|11.57|11.68|11.58|11.68|11.58|11.66|11.56|16
1713900900000|2024-04-23 19:35:00|11.69|11.59|11.71|11.61|11.72|11.62|11.69|11.59|7
1713901200000|2024-04-23 19:40:00|11.72|11.62|11.7|11.6|11.72|11.62|11.7|11.6|7
1713901500000|2024-04-23 19:45:00|11.69|11.59|11.69|11.59|11.7|11.6|11.69|11.59|13
1713901800000|2024-04-23 19:50:00|11.7|11.6|11.71|11.61|11.71|11.61|11.69|11.59|14
1713902100000|2024-04-23 19:55:00|11.7|11.6|11.77|11.67|11.8|11.7|11.7|11.6|58
1713902400000|2024-04-23 20:00:00|11.76|11.66|11.77|11.67|11.78|11.68|11.75|11.65|42
1713902700000|2024-04-23 20:05:00|11.76|11.66|11.75|11.65|11.77|11.67|11.71|11.61|58
1713903000000|2024-04-23 20:10:00|11.76|11.66|11.72|11.62|11.76|11.66|11.71|11.61|45
1713903300000|2024-04-23 20:15:00|11.73|11.63|11.69|11.59|11.73|11.63|11.68|11.58|19
1713903600000|2024-04-23 20:20:00|11.68|11.58|11.69|11.59|11.7|11.6|11.64|11.54|76
1713903900000|2024-04-23 20:25:00|11.7|11.6|11.72|11.62|11.73|11.63|11.69|11.59|17
1713904200000|2024-04-23 20:30:00|11.71|11.61|11.75|11.65|11.75|11.65|11.7|11.6|27
1713904500000|2024-04-23 20:35:00|11.74|11.64|11.75|11.65|11.76|11.66|11.74|11.64|14
1713904800000|2024-04-23 20:40:00|11.74|11.64|11.74|11.64|11.75|11.65|11.74|11.64|21
1713905100000|2024-04-23 20:45:00|11.73|11.63|11.74|11.64|11.75|11.65|11.73|11.63|20
1713905400000|2024-04-23 20:50:00|11.73|11.63|11.74|11.64|11.74|11.64|11.72|11.62|20
1713905700000|2024-04-23 20:55:00|11.73|11.63|11.74|11.64|11.75|11.65|11.72|11.62|22
1713906000000|2024-04-23 21:00:00|11.73|11.63|11.74|11.64|11.74|11.64|11.73|11.63|6
1713906300000|2024-04-23 21:05:00|11.75|11.65|11.74|11.64|11.76|11.66|11.74|11.64|4
1713906600000|2024-04-23 21:10:00|11.73|11.63|11.74|11.64|11.75|11.65|11.73|11.63|6
1713906900000|2024-04-23 21:15:00|11.73|11.63|11.75|11.65|11.75|11.65|11.72|11.62|7
1713907200000|2024-04-23 21:20:00|11.74|11.64|11.74|11.64|11.74|11.64|11.74|11.64|1
1713907800000|2024-04-23 21:30:00|11.75|11.65|11.72|11.62|11.75|11.65|11.71|11.61|10
1713908100000|2024-04-23 21:35:00|11.73|11.63|11.7|11.6|11.73|11.63|11.7|11.6|10
1713908400000|2024-04-23 21:40:00|11.71|11.61|11.71|11.61|11.71|11.61|11.71|11.61|1
1713908700000|2024-04-23 21:45:00|11.72|11.62|11.72|11.62|11.72|11.62|11.71|11.61|3
1713909000000|2024-04-23 21:50:00|11.71|11.61|11.71|11.61|11.71|11.61|11.71|11.61|1
1713909300000|2024-04-23 21:55:00|11.72|11.62|11.72|11.62|11.72|11.62|11.71|11.61|3
1713909600000|2024-04-23 22:00:00|11.71|11.61|11.74|11.64|11.74|11.64|11.71|11.61|16
1713909900000|2024-04-23 22:05:00|11.73|11.63|11.73|11.63|11.74|11.64|11.73|11.63|9
1713910200000|2024-04-23 22:10:00|11.74|11.64|11.75|11.65|11.75|11.65|11.74|11.64|6
1713910500000|2024-04-23 22:15:00|11.76|11.66|11.76|11.66|11.76|11.66|11.75|11.65|5
1713910800000|2024-04-23 22:20:00|11.77|11.67|11.77|11.67|11.77|11.67|11.76|11.66|7
1713911100000|2024-04-23 22:25:00|11.78|11.68|11.78|11.68|11.78|11.68|11.77|11.67|3
1713911400000|2024-04-23 22:30:00|11.79|11.69|11.79|11.69|11.81|11.71|11.79|11.69|23
1713911700000|2024-04-23 22:35:00|11.8|11.7|11.8|11.7|11.81|11.71|11.79|11.69|23
1713912000000|2024-04-23 22:40:00|11.79|11.69|11.8|11.7|11.8|11.7|11.79|11.69|12
1713912300000|2024-04-23 22:45:00|11.79|11.69|11.79|11.69|11.8|11.7|11.79|11.69|35
1713912600000|2024-04-23 22:50:00|11.78|11.68|11.77|11.67|11.78|11.68|11.76|11.66|10
1713912900000|2024-04-23 22:55:00|11.76|11.66|11.78|11.68|11.79|11.69|11.76|11.66|17
1713913200000|2024-04-23 23:00:00|11.79|11.69|11.73|11.63|11.79|11.69|11.72|11.62|27
1713913500000|2024-04-23 23:05:00|11.72|11.62|11.75|11.65|11.77|11.67|11.72|11.62|46
1713913800000|2024-04-23 23:10:00|11.76|11.66|11.76|11.66|11.77|11.67|11.75|11.65|35
1713914100000|2024-04-23 23:15:00|11.75|11.65|11.77|11.67|11.78|11.68|11.75|11.65|29
1713914400000|2024-04-23 23:20:00|11.78|11.68|11.79|11.69|11.79|11.69|11.76|11.66|18
1713914700000|2024-04-23 23:25:00|11.78|11.68|11.78|11.68|11.79|11.69|11.78|11.68|15
1713915000000|2024-04-23 23:30:00|11.79|11.69|11.78|11.68|11.79|11.69|11.77|11.67|10
1713915300000|2024-04-23 23:35:00|11.79|11.69|11.79|11.69|11.79|11.69|11.78|11.68|13
1713915600000|2024-04-23 23:40:00|11.78|11.68|11.8|11.7|11.81|11.71|11.78|11.68|13
1713915900000|2024-04-23 23:45:00|11.79|11.69|11.8|11.7|11.8|11.7|11.79|11.69|2
1713916200000|2024-04-23 23:50:00|11.81|11.71|11.8|11.7|11.81|11.71|11.79|11.69|12
1713916500000|2024-04-23 23:55:00|11.79|11.69|11.79|11.69|11.8|11.7|11.79|11.69|11
1713916800000|2024-04-24 00:00:00|11.78|11.68|11.82|11.72|11.82|11.72|11.78|11.68|31
1713917100000|2024-04-24 00:05:00|11.81|11.71|11.81|11.71|11.82|11.72|11.81|11.71|29
1713917400000|2024-04-24 00:10:00|11.82|11.72|11.81|11.71|11.82|11.72|11.81|11.71|16
1713917700000|2024-04-24 00:15:00|11.8|11.7|11.76|11.66|11.81|11.71|11.75|11.65|55
1713918000000|2024-04-24 00:20:00|11.75|11.65|11.77|11.67|11.79|11.69|11.75|11.65|49
1713918300000|2024-04-24 00:25:00|11.78|11.68|11.81|11.71|11.81|11.71|11.77|11.67|22
1713918600000|2024-04-24 00:30:00|11.8|11.7|11.81|11.71|11.82|11.72|11.8|11.7|44
1713918900000|2024-04-24 00:35:00|11.82|11.72|11.82|11.72|11.82|11.72|11.81|11.71|33
1713919200000|2024-04-24 00:40:00|11.81|11.71|11.83|11.73|11.84|11.74|11.81|11.71|17
1713919500000|2024-04-24 00:45:00|11.84|11.74|11.84|11.74|11.85|11.75|11.83|11.73|29
1713919800000|2024-04-24 00:50:00|11.83|11.73|11.83|11.73|11.84|11.74|11.82|11.72|39
1713920100000|2024-04-24 00:55:00|11.82|11.72|11.84|11.74|11.85|11.75|11.82|11.72|21
1713920400000|2024-04-24 01:00:00|11.85|11.75|11.9|11.8|11.9|11.8|11.85|11.75|28
1713920700000|2024-04-24 01:05:00|11.89|11.79|11.88|11.78|11.9|11.8|11.87|11.77|30
1713921000000|2024-04-24 01:10:00|11.89|11.79|11.86|11.76|11.89|11.79|11.86|11.76|14
1713921300000|2024-04-24 01:15:00|11.85|11.75|11.87|11.77|11.87|11.77|11.85|11.75|9
1713921600000|2024-04-24 01:20:00|11.88|11.78|11.88|11.78|11.89|11.79|11.87|11.77|7
1713921900000|2024-04-24 01:25:00|11.87|11.77|11.89|11.79|11.89|11.79|11.87|11.77|17
1713922200000|2024-04-24 01:30:00|11.9|11.8|11.88|11.78|11.9|11.8|11.87|11.77|21
1713922500000|2024-04-24 01:35:00|11.87|11.77|11.88|11.78|11.89|11.79|11.87|11.77|50
1713922800000|2024-04-24 01:40:00|11.89|11.79|11.89|11.79|11.89|11.79|11.88|11.78|27
1713923100000|2024-04-24 01:45:00|11.88|11.78|11.88|11.78|11.89|11.79|11.88|11.78|5
1713923400000|2024-04-24 01:50:00|11.87|11.77|11.86|11.76|11.87|11.77|11.86|11.76|12
1713923700000|2024-04-24 01:55:00|11.87|11.77|11.87|11.77|11.87|11.77|11.86|11.76|5
1713924000000|2024-04-24 02:00:00|11.88|11.78|11.87|11.77|11.89|11.79|11.86|11.76|20
1713924300000|2024-04-24 02:05:00|11.86|11.76|11.88|11.78|11.88|11.78|11.85|11.75|33
1713924600000|2024-04-24 02:10:00|11.87|11.77|11.9|11.8|11.9|11.8|11.87|11.77|28
1713924900000|2024-04-24 02:15:00|11.89|11.79|11.89|11.79|11.9|11.8|11.89|11.79|31
1713925200000|2024-04-24 02:20:00|11.9|11.8|11.87|11.77|11.9|11.8|11.87|11.77|14
1713925500000|2024-04-24 02:25:00|11.86|11.76|11.83|11.73|11.87|11.77|11.83|11.73|9
1713925800000|2024-04-24 02:30:00|11.82|11.72|11.83|11.73|11.84|11.74|11.77|11.67|38
1713926100000|2024-04-24 02:35:00|11.82|11.72|11.84|11.74|11.85|11.75|11.82|11.72|27
1713926400000|2024-04-24 02:40:00|11.85|11.75|11.85|11.75|11.86|11.76|11.83|11.73|33
1713926700000|2024-04-24 02:45:00|11.84|11.74|11.85|11.75|11.86|11.76|11.83|11.73|50
1713927000000|2024-04-24 02:50:00|11.84|11.74|11.84|11.74|11.85|11.75|11.83|11.73|17
1713927300000|2024-04-24 02:55:00|11.85|11.75|11.84|11.74|11.85|11.75|11.84|11.74|14
1713927600000|2024-04-24 03:00:00|11.85|11.75|11.88|11.78|11.88|11.78|11.85|11.75|18
1713927900000|2024-04-24 03:05:00|11.87|11.77|11.89|11.79|11.89|11.79|11.86|11.76|29
1713928200000|2024-04-24 03:10:00|11.88|11.78|11.89|11.79|11.89|11.79|11.88|11.78|46
1713928500000|2024-04-24 03:15:00|11.9|11.8|11.88|11.78|11.9|11.8|11.88|11.78|11
1713928800000|2024-04-24 03:20:00|11.89|11.79|11.89|11.79|11.9|11.8|11.88|11.78|23
1713929100000|2024-04-24 03:25:00|11.88|11.78|11.9|11.8|11.91|11.81|11.88|11.78|33
1713929400000|2024-04-24 03:30:00|11.91|11.81|11.93|11.83|11.94|11.84|11.9|11.8|33
1713929700000|2024-04-24 03:35:00|11.94|11.84|11.94|11.84|11.94|11.84|11.93|11.83|19
1713930000000|2024-04-24 03:40:00|11.93|11.83|11.93|11.83|11.94|11.84|11.93|11.83|11
1713930300000|2024-04-24 03:45:00|11.94|11.84|11.93|11.83|11.95|11.85|11.92|11.82|12
1713930600000|2024-04-24 03:50:00|11.94|11.84|11.93|11.83|11.94|11.84|11.93|11.83|42
1713931200000|2024-04-24 04:00:00|11.92|11.82|11.94|11.84|11.94|11.84|11.92|11.82|9
1713931500000|2024-04-24 04:05:00|11.95|11.85|11.94|11.84|11.95|11.85|11.93|11.83|34
1713931800000|2024-04-24 04:10:00|11.93|11.83|11.94|11.84|11.95|11.85|11.93|11.83|6
1713932100000|2024-04-24 04:15:00|11.93|11.83|11.94|11.84|11.94|11.84|11.93|11.83|18
1713932400000|2024-04-24 04:20:00|11.95|11.85|11.94|11.84|11.95|11.85|11.94|11.84|18
1713933000000|2024-04-24 04:30:00|11.93|11.83|11.94|11.84|11.94|11.84|11.92|11.82|8
1713933300000|2024-04-24 04:35:00|11.95|11.85|11.94|11.84|11.95|11.85|11.94|11.84|12
1713933600000|2024-04-24 04:40:00|11.95|11.85|11.94|11.84|11.95|11.85|11.94|11.84|28
1713933900000|2024-04-24 04:45:00|11.95|11.85|12|11.9|12|11.9|11.94|11.84|54
1713934200000|2024-04-24 04:50:00|11.99|11.89|12.01|11.91|12.03|11.93|11.99|11.89|27
1713934500000|2024-04-24 04:55:00|12.02|11.92|12.01|11.91|12.02|11.92|12.01|11.91|18
1713934800000|2024-04-24 05:00:00|12.02|11.92|12.03|11.93|12.03|11.93|12.01|11.91|12
1713935100000|2024-04-24 05:05:00|12.02|11.92|12.01|11.91|12.03|11.93|12.01|11.91|24
1713935400000|2024-04-24 05:10:00|12|11.9|12|11.9|12.01|11.91|11.99|11.89|25
1713935700000|2024-04-24 05:15:00|11.99|11.89|11.97|11.87|11.99|11.89|11.95|11.85|37
1713936000000|2024-04-24 05:20:00|11.98|11.88|11.97|11.87|11.98|11.88|11.96|11.86|22
1713936300000|2024-04-24 05:25:00|11.98|11.88|11.98|11.88|11.99|11.89|11.97|11.87|17
1713936600000|2024-04-24 05:30:00|11.97|11.87|11.97|11.87|11.99|11.89|11.97|11.87|17
1713936900000|2024-04-24 05:35:00|11.98|11.88|12.02|11.92|12.03|11.93|11.97|11.87|31
1713937200000|2024-04-24 05:40:00|12.01|11.91|12.03|11.93|12.03|11.93|12.01|11.91|7
1713937500000|2024-04-24 05:45:00|12.02|11.92|12.02|11.92|12.03|11.93|12.01|11.91|23
1713937800000|2024-04-24 05:50:00|12.03|11.93|12.02|11.92|12.03|11.93|12.02|11.92|12
1713938100000|2024-04-24 05:55:00|12.03|11.93|12.02|11.92|12.04|11.94|12.02|11.92|20
1713938400000|2024-04-24 06:00:00|12.01|11.91|12.02|11.92|12.02|11.92|12.01|11.91|6
1713938700000|2024-04-24 06:05:00|12.01|11.91|12.02|11.92|12.03|11.93|12|11.9|34
1713939000000|2024-04-24 06:10:00|12.03|11.93|12.01|11.91|12.03|11.93|12.01|11.91|13
1713939300000|2024-04-24 06:15:00|12.02|11.92|11.98|11.88|12.03|11.93|11.98|11.88|25
1713939600000|2024-04-24 06:20:00|11.99|11.89|11.99|11.89|11.99|11.89|11.97|11.87|9
1713939900000|2024-04-24 06:25:00|12|11.9|12.02|11.92|12.03|11.93|11.99|11.89|29
1713940200000|2024-04-24 06:30:00|12.03|11.93|12.03|11.93|12.03|11.93|12.02|11.92|7
1713940500000|2024-04-24 06:35:00|12.04|11.94|12.06|11.96|12.06|11.96|12.04|11.94|23
1713940800000|2024-04-24 06:40:00|12.07|11.97|12.08|11.98|12.08|11.98|12.07|11.97|4
1713941100000|2024-04-24 06:45:00|12.07|11.97|12.07|11.97|12.09|11.99|12.06|11.96|21
1713941400000|2024-04-24 06:50:00|12.08|11.98|12.07|11.97|12.08|11.98|12.06|11.96|32
1713941700000|2024-04-24 06:55:00|12.06|11.96|12.06|11.96|12.07|11.97|12.06|11.96|7
1713942000000|2024-04-24 07:00:00|12.07|11.97|12.03|11.93|12.07|11.97|12.03|11.93|11
1713942300000|2024-04-24 07:05:00|12.04|11.94|12.06|11.96|12.07|11.97|12.03|11.93|19
1713942900000|2024-04-24 07:15:00|12.07|11.97|12.03|11.93|12.09|11.99|12.03|11.93|22
1713943200000|2024-04-24 07:20:00|12.02|11.92|12.03|11.93|12.04|11.94|12.01|11.91|32
1713943500000|2024-04-24 07:25:00|12.04|11.94|12.05|11.95|12.05|11.95|12.03|11.93|14
1713943800000|2024-04-24 07:30:00|12.04|11.94|12.04|11.94|12.04|11.94|12.03|11.93|11
1713944100000|2024-04-24 07:35:00|12.03|11.93|12.04|11.94|12.05|11.95|12.03|11.93|10
1713944400000|2024-04-24 07:40:00|12.03|11.93|12.01|11.91|12.03|11.93|12.01|11.91|3
1713944700000|2024-04-24 07:45:00|12.02|11.92|12|11.9|12.02|11.92|12|11.9|5
1713945000000|2024-04-24 07:50:00|12.01|11.91|11.99|11.89|12.01|11.91|11.99|11.89|21
1713945300000|2024-04-24 07:55:00|12|11.9|12.01|11.91|12.01|11.91|11.99|11.89|34
1713945600000|2024-04-24 08:00:00|12|11.9|12.03|11.93|12.03|11.93|12|11.9|52
1713945900000|2024-04-24 08:05:00|12.02|11.92|12.02|11.92|12.03|11.93|12.01|11.91|25
1713946200000|2024-04-24 08:10:00|12.03|11.93|12.02|11.92|12.03|11.93|12.02|11.92|24
1713946500000|2024-04-24 08:15:00|12.01|11.91|12.01|11.91|12.02|11.92|11.99|11.89|43
1713946800000|2024-04-24 08:20:00|12.02|11.92|12.01|11.91|12.02|11.92|12|11.9|18
1713947100000|2024-04-24 08:25:00|12|11.9|12.02|11.92|12.04|11.94|12|11.9|25
1713947400000|2024-04-24 08:30:00|12.03|11.93|12.03|11.93|12.03|11.93|12.02|11.92|3
1713947700000|2024-04-24 08:35:00|12.02|11.92|12|11.9|12.02|11.92|11.99|11.89|15
1713948000000|2024-04-24 08:40:00|11.99|11.89|11.99|11.89|12|11.9|11.98|11.88|15
1713948300000|2024-04-24 08:45:00|11.98|11.88|11.99|11.89|11.99|11.89|11.97|11.87|12
1713948600000|2024-04-24 08:50:00|12|11.9|11.99|11.89|12|11.9|11.99|11.89|24
1713948900000|2024-04-24 08:55:00|12|11.9|11.99|11.89|12|11.9|11.99|11.89|12
1713949200000|2024-04-24 09:00:00|12|11.9|11.97|11.87|12|11.9|11.95|11.85|34
1713949500000|2024-04-24 09:05:00|11.96|11.86|11.96|11.86|11.99|11.89|11.96|11.86|39
1713949800000|2024-04-24 09:10:00|11.97|11.87|11.97|11.87|11.97|11.87|11.96|11.86|19
1713950100000|2024-04-24 09:15:00|11.96|11.86|11.97|11.87|11.97|11.87|11.96|11.86|2
1713950400000|2024-04-24 09:20:00|11.98|11.88|11.99|11.89|11.99|11.89|11.97|11.87|28
1713950700000|2024-04-24 09:25:00|11.98|11.88|11.98|11.88|11.99|11.89|11.98|11.88|31
1713951000000|2024-04-24 09:30:00|11.99|11.89|11.95|11.85|11.99|11.89|11.95|11.85|31
1713951300000|2024-04-24 09:35:00|11.94|11.84|11.97|11.87|11.98|11.88|11.94|11.84|20
1713951600000|2024-04-24 09:40:00|11.98|11.88|11.97|11.87|11.98|11.88|11.95|11.85|28
1713951900000|2024-04-24 09:45:00|11.99|11.89|11.99|11.89|11.99|11.89|11.99|11.89|1
1713952200000|2024-04-24 09:50:00|12|11.9|12.01|11.91|12.01|11.91|11.99|11.89|16
1713952500000|2024-04-24 09:55:00|12|11.9|12|11.9|12.02|11.92|12|11.9|27
1713952800000|2024-04-24 10:00:00|11.99|11.89|12|11.9|12.01|11.91|11.99|11.89|56
1713953100000|2024-04-24 10:05:00|12.01|11.91|11.97|11.87|12.02|11.92|11.94|11.84|115
1713953400000|2024-04-24 10:10:00|11.96|11.86|11.95|11.85|11.97|11.87|11.95|11.85|76
1713953700000|2024-04-24 10:15:00|11.96|11.86|11.97|11.87|11.99|11.89|11.96|11.86|42
1713954000000|2024-04-24 10:20:00|11.98|11.88|11.98|11.88|11.99|11.89|11.97|11.87|27
1713954300000|2024-04-24 10:25:00|11.97|11.87|11.98|11.88|11.98|11.88|11.97|11.87|8
1713954600000|2024-04-24 10:30:00|11.99|11.89|11.98|11.88|11.99|11.89|11.97|11.87|28
1713954900000|2024-04-24 10:35:00|11.99|11.89|11.97|11.87|11.99|11.89|11.97|11.87|39
1713955200000|2024-04-24 10:40:00|11.98|11.88|11.96|11.86|11.99|11.89|11.96|11.86|25
1713955500000|2024-04-24 10:45:00|11.95|11.85|11.98|11.88|11.98|11.88|11.95|11.85|12
1713955800000|2024-04-24 10:50:00|11.97|11.87|11.98|11.88|11.99|11.89|11.97|11.87|14
1713956100000|2024-04-24 10:55:00|11.99|11.89|11.98|11.88|11.99|11.89|11.98|11.88|8
1713956400000|2024-04-24 11:00:00|11.99|11.89|11.98|11.88|11.99|11.89|11.97|11.87|36
1713956700000|2024-04-24 11:05:00|11.99|11.89|11.98|11.88|11.99|11.89|11.97|11.87|52
1713957000000|2024-04-24 11:10:00|11.97|11.87|11.98|11.88|11.98|11.88|11.97|11.87|32
1713957300000|2024-04-24 11:15:00|11.97|11.87|11.96|11.86|11.98|11.88|11.95|11.85|50
1713957600000|2024-04-24 11:20:00|11.97|11.87|11.97|11.87|11.97|11.87|11.95|11.85|67
1713957900000|2024-04-24 11:25:00|11.98|11.88|11.99|11.89|12|11.9|11.97|11.87|58
1713958200000|2024-04-24 11:30:00|12|11.9|12|11.9|12.01|11.91|11.99|11.89|13
1713958500000|2024-04-24 11:35:00|12.01|11.91|12|11.9|12.01|11.91|11.99|11.89|24
1713958800000|2024-04-24 11:40:00|11.99|11.89|12|11.9|12|11.9|11.99|11.89|58
1713959100000|2024-04-24 11:45:00|11.99|11.89|11.96|11.86|12|11.9|11.96|11.86|46
1713959400000|2024-04-24 11:50:00|11.97|11.87|11.98|11.88|11.98|11.88|11.96|11.86|8
1713959700000|2024-04-24 11:55:00|11.97|11.87|11.98|11.88|11.99|11.89|11.97|11.87|16
1713960000000|2024-04-24 12:00:00|11.97|11.87|11.98|11.88|11.99|11.89|11.97|11.87|44
1713960300000|2024-04-24 12:05:00|11.99|11.89|12|11.9|12|11.9|11.97|11.87|18
1713960600000|2024-04-24 12:10:00|12.01|11.91|11.97|11.87|12.01|11.91|11.96|11.86|35
1713960900000|2024-04-24 12:15:00|11.96|11.86|11.98|11.88|11.98|11.88|11.95|11.85|29
1713961200000|2024-04-24 12:20:00|11.97|11.87|11.97|11.87|11.98|11.88|11.96|11.86|13
1713961500000|2024-04-24 12:25:00|11.98|11.88|11.97|11.87|11.98|11.88|11.96|11.86|12
1713961800000|2024-04-24 12:30:00|11.98|11.88|11.97|11.87|11.99|11.89|11.96|11.86|40
1713962100000|2024-04-24 12:35:00|11.98|11.88|11.97|11.87|11.98|11.88|11.95|11.85|22
1713962400000|2024-04-24 12:40:00|11.96|11.86|11.96|11.86|11.97|11.87|11.95|11.85|39
1713962700000|2024-04-24 12:45:00|11.95|11.85|11.95|11.85|11.96|11.86|11.94|11.84|69
1713963000000|2024-04-24 12:50:00|11.94|11.84|11.96|11.86|11.96|11.86|11.94|11.84|19
1713963300000|2024-04-24 12:55:00|11.95|11.85|11.95|11.85|11.96|11.86|11.94|11.84|15
1713963600000|2024-04-24 13:00:00|11.94|11.84|11.93|11.83|11.95|11.85|11.91|11.81|48
1713963900000|2024-04-24 13:05:00|11.92|11.82|11.92|11.82|11.94|11.84|11.92|11.82|33
1713964200000|2024-04-24 13:10:00|11.93|11.83|11.94|11.84|11.94|11.84|11.91|11.81|36
1713964500000|2024-04-24 13:15:00|11.93|11.83|11.93|11.83|11.96|11.86|11.92|11.82|49
1713964800000|2024-04-24 13:20:00|11.92|11.82|11.93|11.83|11.94|11.84|11.92|11.82|10
1713965100000|2024-04-24 13:25:00|11.92|11.82|11.92|11.82|11.94|11.84|11.92|11.82|23
1713965400000|2024-04-24 13:30:00|11.93|11.83|11.9|11.8|11.93|11.83|11.88|11.78|40
1713965700000|2024-04-24 13:35:00|11.91|11.81|11.96|11.86|11.97|11.87|11.89|11.79|76
1713966000000|2024-04-24 13:40:00|11.97|11.87|11.95|11.85|11.98|11.88|11.95|11.85|45
1713966300000|2024-04-24 13:45:00|11.94|11.84|11.89|11.79|11.94|11.84|11.86|11.76|106
1713966600000|2024-04-24 13:50:00|11.88|11.78|11.86|11.76|11.92|11.82|11.85|11.75|79
1713966900000|2024-04-24 13:55:00|11.85|11.75|11.83|11.73|11.86|11.76|11.82|11.72|91
1713967200000|2024-04-24 14:00:00|11.82|11.72|11.84|11.74|11.86|11.76|11.82|11.72|67
1713967500000|2024-04-24 14:05:00|11.85|11.75|11.85|11.75|11.88|11.78|11.84|11.74|67
1713967800000|2024-04-24 14:10:00|11.86|11.76|11.82|11.72|11.86|11.76|11.82|11.72|65
1713968100000|2024-04-24 14:15:00|11.83|11.73|11.82|11.72|11.85|11.75|11.82|11.72|96
1713968400000|2024-04-24 14:20:00|11.83|11.73|11.79|11.69|11.83|11.73|11.78|11.68|89
1713968700000|2024-04-24 14:25:00|11.8|11.7|11.74|11.64|11.8|11.7|11.69|11.59|183
1713969000000|2024-04-24 14:30:00|11.73|11.63|11.68|11.58|11.74|11.64|11.67|11.57|206
1713969300000|2024-04-24 14:35:00|11.69|11.59|11.72|11.62|11.73|11.63|11.62|11.52|152
1713969600000|2024-04-24 14:40:00|11.71|11.61|11.65|11.55|11.72|11.62|11.63|11.53|151
1713969900000|2024-04-24 14:45:00|11.66|11.56|11.75|11.65|11.75|11.65|11.62|11.52|114
1713970200000|2024-04-24 14:50:00|11.74|11.64|11.72|11.62|11.76|11.66|11.72|11.62|71
1713970500000|2024-04-24 14:55:00|11.73|11.63|11.74|11.64|11.75|11.65|11.71|11.61|64
1713970800000|2024-04-24 15:00:00|11.73|11.63|11.7|11.6|11.74|11.64|11.69|11.59|70
1713971100000|2024-04-24 15:05:00|11.69|11.59|11.71|11.61|11.72|11.62|11.68|11.58|103
1713971400000|2024-04-24 15:10:00|11.72|11.62|11.68|11.58|11.72|11.62|11.68|11.58|59
1713971700000|2024-04-24 15:15:00|11.67|11.57|11.67|11.57|11.7|11.6|11.65|11.55|43
1713972000000|2024-04-24 15:20:00|11.68|11.58|11.69|11.59|11.7|11.6|11.65|11.55|40
1713972300000|2024-04-24 15:25:00|11.68|11.58|11.68|11.58|11.7|11.6|11.67|11.57|41
1713972600000|2024-04-24 15:30:00|11.67|11.57|11.73|11.63|11.74|11.64|11.67|11.57|103
1713972900000|2024-04-24 15:35:00|11.72|11.62|11.67|11.57|11.74|11.64|11.65|11.55|112
1713973200000|2024-04-24 15:40:00|11.68|11.58|11.6|11.5|11.68|11.58|11.59|11.49|91
1713973500000|2024-04-24 15:45:00|11.61|11.51|11.64|11.54|11.66|11.56|11.59|11.49|138
1713973800000|2024-04-24 15:50:00|11.63|11.53|11.64|11.54|11.66|11.56|11.62|11.52|92
1713974100000|2024-04-24 15:55:00|11.65|11.55|11.62|11.52|11.65|11.55|11.59|11.49|94
1713974400000|2024-04-24 16:00:00|11.61|11.51|11.65|11.55|11.66|11.56|11.59|11.49|99
1713974700000|2024-04-24 16:05:00|11.64|11.54|11.65|11.55|11.66|11.56|11.63|11.53|90
1713975000000|2024-04-24 16:10:00|11.66|11.56|11.62|11.52|11.66|11.56|11.61|11.51|101
1713975300000|2024-04-24 16:15:00|11.63|11.53|11.63|11.53|11.64|11.54|11.61|11.51|83
1713975600000|2024-04-24 16:20:00|11.62|11.52|11.64|11.54|11.65|11.55|11.62|11.52|109
1713975900000|2024-04-24 16:25:00|11.65|11.55|11.58|11.48|11.65|11.55|11.57|11.47|74
1713976200000|2024-04-24 16:30:00|11.59|11.49|11.64|11.54|11.64|11.54|11.57|11.47|76
1713976500000|2024-04-24 16:35:00|11.65|11.55|11.65|11.55|11.66|11.56|11.64|11.54|67
1713976800000|2024-04-24 16:40:00|11.64|11.54|11.64|11.54|11.65|11.55|11.63|11.53|73
1713977100000|2024-04-24 16:45:00|11.65|11.55|11.62|11.52|11.65|11.55|11.61|11.51|86
1713977400000|2024-04-24 16:50:00|11.63|11.53|11.63|11.53|11.65|11.55|11.59|11.49|49
1713977700000|2024-04-24 16:55:00|11.64|11.54|11.67|11.57|11.67|11.57|11.63|11.53|32
1713978000000|2024-04-24 17:00:00|11.66|11.56|11.68|11.58|11.7|11.6|11.66|11.56|75
1713978300000|2024-04-24 17:05:00|11.69|11.59|11.71|11.61|11.71|11.61|11.67|11.57|15
1713978600000|2024-04-24 17:10:00|11.7|11.6|11.71|11.61|11.71|11.61|11.7|11.6|6
1713978900000|2024-04-24 17:15:00|11.7|11.6|11.71|11.61|11.71|11.61|11.7|11.6|86
1713979200000|2024-04-24 17:20:00|11.7|11.6|11.71|11.61|11.71|11.61|11.7|11.6|58
1713979500000|2024-04-24 17:25:00|11.7|11.6|11.71|11.61|11.71|11.61|11.7|11.6|36
1713979800000|2024-04-24 17:30:00|11.7|11.6|11.73|11.63|11.75|11.65|11.7|11.6|32
1713980400000|2024-04-24 17:40:00|11.72|11.62|11.72|11.62|11.73|11.63|11.72|11.62|39
1713980700000|2024-04-24 17:45:00|11.71|11.61|11.72|11.62|11.73|11.63|11.69|11.59|42
1713981000000|2024-04-24 17:50:00|11.73|11.63|11.71|11.61|11.73|11.63|11.7|11.6|39
1713981300000|2024-04-24 17:55:00|11.72|11.62|11.71|11.61|11.72|11.62|11.71|11.61|38
1713981600000|2024-04-24 18:00:00|11.7|11.6|11.69|11.59|11.71|11.61|11.68|11.58|52
1713981900000|2024-04-24 18:05:00|11.68|11.58|11.68|11.58|11.69|11.59|11.66|11.56|37
1713982200000|2024-04-24 18:10:00|11.69|11.59|11.68|11.58|11.69|11.59|11.67|11.57|20
1713982500000|2024-04-24 18:15:00|11.67|11.57|11.68|11.58|11.69|11.59|11.67|11.57|44
1713982800000|2024-04-24 18:20:00|11.67|11.57|11.66|11.56|11.68|11.58|11.66|11.56|32
1713983100000|2024-04-24 18:25:00|11.67|11.57|11.68|11.58|11.68|11.58|11.66|11.56|50
1713983400000|2024-04-24 18:30:00|11.67|11.57|11.69|11.59|11.69|11.59|11.66|11.56|33
1713983700000|2024-04-24 18:35:00|11.68|11.58|11.68|11.58|11.7|11.6|11.68|11.58|53
1713984000000|2024-04-24 18:40:00|11.69|11.59|11.66|11.56|11.69|11.59|11.66|11.56|32
1713984300000|2024-04-24 18:45:00|11.67|11.57|11.6|11.5|11.67|11.57|11.59|11.49|130
1713984600000|2024-04-24 18:50:00|11.59|11.49|11.62|11.52|11.63|11.53|11.57|11.47|162
1713984900000|2024-04-24 18:55:00|11.63|11.53|11.6|11.5|11.64|11.54|11.6|11.5|72
1713985200000|2024-04-24 19:00:00|11.61|11.51|11.6|11.5|11.61|11.51|11.53|11.43|108
1713985500000|2024-04-24 19:05:00|11.59|11.49|11.64|11.54|11.65|11.55|11.59|11.49|94
1713985800000|2024-04-24 19:10:00|11.65|11.55|11.65|11.55|11.67|11.57|11.62|11.52|51
1713986100000|2024-04-24 19:15:00|11.66|11.56|11.71|11.61|11.71|11.61|11.65|11.55|76
1713986400000|2024-04-24 19:20:00|11.7|11.6|11.71|11.61|11.71|11.61|11.7|11.6|58
1713986700000|2024-04-24 19:25:00|11.7|11.6|11.7|11.6|11.71|11.61|11.69|11.59|55
1713987000000|2024-04-24 19:30:00|11.69|11.59|11.71|11.61|11.71|11.61|11.68|11.58|101
1713987300000|2024-04-24 19:35:00|11.7|11.6|11.68|11.58|11.71|11.61|11.68|11.58|63
1713987600000|2024-04-24 19:40:00|11.69|11.59|11.67|11.57|11.69|11.59|11.66|11.56|55
1713987900000|2024-04-24 19:45:00|11.66|11.56|11.68|11.58|11.69|11.59|11.66|11.56|59
1713988200000|2024-04-24 19:50:00|11.67|11.57|11.69|11.59|11.69|11.59|11.67|11.57|63
1713988500000|2024-04-24 19:55:00|11.68|11.58|11.69|11.59|11.7|11.6|11.68|11.58|52
1713988800000|2024-04-24 20:00:00|11.68|11.58|11.7|11.6|11.71|11.61|11.68|11.58|37
1713989100000|2024-04-24 20:05:00|11.69|11.59|11.66|11.56|11.7|11.6|11.65|11.55|56
1713989400000|2024-04-24 20:10:00|11.65|11.55|11.63|11.53|11.68|11.58|11.63|11.53|59
1713989700000|2024-04-24 20:15:00|11.64|11.54|11.61|11.51|11.64|11.54|11.61|11.51|38
1713990000000|2024-04-24 20:20:00|11.6|11.5|11.61|11.51|11.61|11.51|11.59|11.49|112
1713990300000|2024-04-24 20:25:00|11.6|11.5|11.62|11.52|11.63|11.53|11.59|11.49|65
1713990600000|2024-04-24 20:30:00|11.63|11.53|11.62|11.52|11.65|11.55|11.62|11.52|40
1713990900000|2024-04-24 20:35:00|11.63|11.53|11.63|11.53|11.64|11.54|11.62|11.52|59
1713991200000|2024-04-24 20:40:00|11.62|11.52|11.63|11.53|11.63|11.53|11.6|11.5|90
1713991500000|2024-04-24 20:45:00|11.62|11.52|11.59|11.49|11.63|11.53|11.59|11.49|50
1713991800000|2024-04-24 20:50:00|11.58|11.48|11.63|11.53|11.64|11.54|11.57|11.47|62
1713992100000|2024-04-24 20:55:00|11.64|11.54|11.64|11.54|11.64|11.54|11.62|11.52|47
1713992400000|2024-04-24 21:00:00|11.63|11.53|11.61|11.51|11.64|11.54|11.59|11.49|89
1713992700000|2024-04-24 21:05:00|11.62|11.52|11.56|11.46|11.63|11.53|11.56|11.46|69
1713993000000|2024-04-24 21:10:00|11.55|11.45|11.53|11.43|11.56|11.46|11.52|11.42|57
1713993300000|2024-04-24 21:15:00|11.54|11.44|11.6|11.5|11.6|11.5|11.53|11.43|69
1713993600000|2024-04-24 21:20:00|11.59|11.49|11.59|11.49|11.6|11.5|11.58|11.48|17
1713993900000|2024-04-24 21:25:00|11.6|11.5|11.61|11.51|11.61|11.51|11.59|11.49|12
1713994200000|2024-04-24 21:30:00|11.62|11.52|11.6|11.5|11.62|11.52|11.59|11.49|25
1713994500000|2024-04-24 21:35:00|11.61|11.51|11.61|11.51|11.61|11.51|11.61|11.51|1
1713994800000|2024-04-24 21:40:00|11.6|11.5|11.6|11.5|11.61|11.51|11.6|11.5|5
1713995100000|2024-04-24 21:45:00|11.59|11.49|11.6|11.5|11.6|11.5|11.59|11.49|2
1713995400000|2024-04-24 21:50:00|11.59|11.49|11.59|11.49|11.6|11.5|11.58|11.48|7
1713995700000|2024-04-24 21:55:00|11.6|11.5|11.6|11.5|11.6|11.5|11.6|11.5|1
1713996300000|2024-04-24 22:05:00|11.59|11.49|11.57|11.47|11.59|11.49|11.56|11.46|25
1713996600000|2024-04-24 22:10:00|11.58|11.48|11.54|11.44|11.58|11.48|11.53|11.43|23
1713996900000|2024-04-24 22:15:00|11.53|11.43|11.52|11.42|11.54|11.44|11.51|11.41|26
1713997200000|2024-04-24 22:20:00|11.51|11.41|11.5|11.4|11.52|11.42|11.5|11.4|4
1713997500000|2024-04-24 22:25:00|11.51|11.41|11.52|11.42|11.52|11.42|11.5|11.4|30
1713997800000|2024-04-24 22:30:00|11.51|11.41|11.52|11.42|11.53|11.43|11.5|11.4|28
1713998100000|2024-04-24 22:35:00|11.53|11.43|11.5|11.4|11.55|11.45|11.5|11.4|40
1713998400000|2024-04-24 22:40:00|11.49|11.39|11.5|11.4|11.51|11.41|11.49|11.39|16
1713998700000|2024-04-24 22:45:00|11.49|11.39|11.49|11.39|11.5|11.4|11.48|11.38|15
1713999000000|2024-04-24 22:50:00|11.48|11.38|11.45|11.35|11.48|11.38|11.43|11.33|41
1713999300000|2024-04-24 22:55:00|11.44|11.34|11.47|11.37|11.48|11.38|11.44|11.34|14
1713999600000|2024-04-24 23:00:00|11.46|11.36|11.4|11.3|11.47|11.37|11.38|11.28|67
1713999900000|2024-04-24 23:05:00|11.41|11.31|11.45|11.35|11.47|11.37|11.38|11.28|79
1714000200000|2024-04-24 23:10:00|11.46|11.36|11.44|11.34|11.47|11.37|11.41|11.31|95
1714000500000|2024-04-24 23:15:00|11.45|11.35|11.48|11.38|11.51|11.41|11.45|11.35|74
1714000800000|2024-04-24 23:20:00|11.49|11.39|11.45|11.35|11.5|11.4|11.44|11.34|71
1714001100000|2024-04-24 23:25:00|11.44|11.34|11.43|11.33|11.45|11.35|11.41|11.31|86
1714001400000|2024-04-24 23:30:00|11.44|11.34|11.47|11.37|11.47|11.37|11.42|11.32|106
1714001700000|2024-04-24 23:35:00|11.48|11.38|11.48|11.38|11.49|11.39|11.47|11.37|33
1714002000000|2024-04-24 23:40:00|11.47|11.37|11.5|11.4|11.5|11.4|11.47|11.37|68
1714002300000|2024-04-24 23:45:00|11.49|11.39|11.49|11.39|11.51|11.41|11.48|11.38|67
1714002600000|2024-04-24 23:50:00|11.48|11.38|11.5|11.4|11.5|11.4|11.48|11.38|35
1714002900000|2024-04-24 23:55:00|11.51|11.41|11.5|11.4|11.52|11.42|11.49|11.39|28
1714003200000|2024-04-25 00:00:00|11.49|11.39|11.5|11.4|11.5|11.4|11.47|11.37|34
1714003500000|2024-04-25 00:05:00|11.51|11.41|11.5|11.4|11.52|11.42|11.49|11.39|58
1714003800000|2024-04-25 00:10:00|11.49|11.39|11.5|11.4|11.51|11.41|11.48|11.38|38
1714004100000|2024-04-25 00:15:00|11.49|11.39|11.5|11.4|11.51|11.41|11.48|11.38|78
1714004400000|2024-04-25 00:20:00|11.51|11.41|11.49|11.39|11.51|11.41|11.49|11.39|75
1714004700000|2024-04-25 00:25:00|11.5|11.4|11.5|11.4|11.5|11.4|11.49|11.39|63
1714005000000|2024-04-25 00:30:00|11.51|11.41|11.53|11.43|11.54|11.44|11.5|11.4|43
1714005300000|2024-04-25 00:35:00|11.52|11.42|11.54|11.44|11.54|11.44|11.52|11.42|33
1714005600000|2024-04-25 00:40:00|11.53|11.43|11.56|11.46|11.56|11.46|11.53|11.43|40
1714005900000|2024-04-25 00:45:00|11.57|11.47|11.55|11.45|11.57|11.47|11.55|11.45|15
1714006200000|2024-04-25 00:50:00|11.56|11.46|11.56|11.46|11.57|11.47|11.55|11.45|15
1714006500000|2024-04-25 00:55:00|11.55|11.45|11.56|11.46|11.57|11.47|11.55|11.45|4
1714006800000|2024-04-25 01:00:00|11.57|11.47|11.57|11.47|11.58|11.48|11.56|11.46|25
1714007100000|2024-04-25 01:05:00|11.58|11.48|11.56|11.46|11.6|11.5|11.56|11.46|23
1714007400000|2024-04-25 01:10:00|11.57|11.47|11.55|11.45|11.58|11.48|11.55|11.45|25
1714007700000|2024-04-25 01:15:00|11.54|11.44|11.55|11.45|11.57|11.47|11.54|11.44|26
1714008000000|2024-04-25 01:20:00|11.56|11.46|11.56|11.46|11.58|11.48|11.56|11.46|19
1714008300000|2024-04-25 01:25:00|11.57|11.47|11.59|11.49|11.59|11.49|11.56|11.46|29
1714008600000|2024-04-25 01:30:00|11.6|11.5|11.61|11.51|11.61|11.51|11.59|11.49|16
1714008900000|2024-04-25 01:35:00|11.62|11.52|11.6|11.5|11.62|11.52|11.59|11.49|15
1714009200000|2024-04-25 01:40:00|11.61|11.51|11.6|11.5|11.61|11.51|11.58|11.48|26
1714009500000|2024-04-25 01:45:00|11.59|11.49|11.56|11.46|11.6|11.5|11.55|11.45|48
1714009800000|2024-04-25 01:50:00|11.55|11.45|11.51|11.41|11.56|11.46|11.5|11.4|59
1714010100000|2024-04-25 01:55:00|11.5|11.4|11.43|11.33|11.51|11.41|11.43|11.33|36
1714010400000|2024-04-25 02:00:00|11.42|11.32|11.4|11.3|11.43|11.33|11.37|11.27|107
1714010700000|2024-04-25 02:05:00|11.39|11.29|11.46|11.36|11.47|11.37|11.39|11.29|70
1714011000000|2024-04-25 02:10:00|11.45|11.35|11.47|11.37|11.48|11.38|11.43|11.33|85
1714011300000|2024-04-25 02:15:00|11.48|11.38|11.49|11.39|11.5|11.4|11.46|11.36|48
1714011600000|2024-04-25 02:20:00|11.48|11.38|11.47|11.37|11.49|11.39|11.45|11.35|78
1714011900000|2024-04-25 02:25:00|11.48|11.38|11.49|11.39|11.49|11.39|11.46|11.36|50
1714012200000|2024-04-25 02:30:00|11.48|11.38|11.5|11.4|11.5|11.4|11.48|11.38|45
1714012500000|2024-04-25 02:35:00|11.49|11.39|11.47|11.37|11.5|11.4|11.46|11.36|51
1714012800000|2024-04-25 02:40:00|11.48|11.38|11.46|11.36|11.48|11.38|11.45|11.35|19
1714013100000|2024-04-25 02:45:00|11.45|11.35|11.44|11.34|11.47|11.37|11.44|11.34|42
1714013400000|2024-04-25 02:50:00|11.43|11.33|11.45|11.35|11.46|11.36|11.43|11.33|57
1714013700000|2024-04-25 02:55:00|11.44|11.34|11.47|11.37|11.48|11.38|11.44|11.34|40
1714014000000|2024-04-25 03:00:00|11.46|11.36|11.49|11.39|11.5|11.4|11.46|11.36|44
1714014300000|2024-04-25 03:05:00|11.48|11.38|11.44|11.34|11.49|11.39|11.44|11.34|53
1714014600000|2024-04-25 03:10:00|11.43|11.33|11.38|11.28|11.43|11.33|11.37|11.27|74
1714014900000|2024-04-25 03:15:00|11.39|11.29|11.41|11.31|11.43|11.33|11.38|11.28|65
1714015200000|2024-04-25 03:20:00|11.42|11.32|11.39|11.29|11.42|11.32|11.37|11.27|40
1714015500000|2024-04-25 03:25:00|11.4|11.3|11.42|11.32|11.43|11.33|11.39|11.29|33
1714015800000|2024-04-25 03:30:00|11.43|11.33|11.46|11.36|11.47|11.37|11.43|11.33|34
1714016100000|2024-04-25 03:35:00|11.47|11.37|11.44|11.34|11.47|11.37|11.41|11.31|40
1714016400000|2024-04-25 03:40:00|11.43|11.33|11.43|11.33|11.44|11.34|11.42|11.32|37
1714016700000|2024-04-25 03:45:00|11.42|11.32|11.42|11.32|11.44|11.34|11.4|11.3|63
1714017000000|2024-04-25 03:50:00|11.43|11.33|11.4|11.3|11.44|11.34|11.4|11.3|38
1714017300000|2024-04-25 03:55:00|11.39|11.29|11.39|11.29|11.41|11.31|11.38|11.28|55
1714017600000|2024-04-25 04:00:00|11.38|11.28|11.38|11.28|11.41|11.31|11.37|11.27|49
1714017900000|2024-04-25 04:05:00|11.37|11.27|11.32|11.22|11.38|11.28|11.31|11.21|56
1714018200000|2024-04-25 04:10:00|11.31|11.21|11.27|11.17|11.33|11.23|11.25|11.15|85
1714018500000|2024-04-25 04:15:00|11.28|11.18|11.34|11.24|11.37|11.27|11.27|11.17|125
1714018800000|2024-04-25 04:20:00|11.35|11.25|11.37|11.27|11.38|11.28|11.34|11.24|57
1714019100000|2024-04-25 04:25:00|11.36|11.26|11.35|11.25|11.37|11.27|11.34|11.24|54
1714019400000|2024-04-25 04:30:00|11.36|11.26|11.41|11.31|11.42|11.32|11.36|11.26|52
1714019700000|2024-04-25 04:35:00|11.42|11.32|11.44|11.34|11.46|11.36|11.41|11.31|89
1714020000000|2024-04-25 04:40:00|11.43|11.33|11.43|11.33|11.44|11.34|11.43|11.33|25
1714020300000|2024-04-25 04:45:00|11.42|11.32|11.46|11.36|11.46|11.36|11.42|11.32|49
1714020600000|2024-04-25 04:50:00|11.45|11.35|11.45|11.35|11.46|11.36|11.44|11.34|23
1714020900000|2024-04-25 04:55:00|11.44|11.34|11.44|11.34|11.46|11.36|11.44|11.34|33
1714021200000|2024-04-25 05:00:00|11.45|11.35|11.43|11.33|11.45|11.35|11.42|11.32|37
1714021500000|2024-04-25 05:05:00|11.42|11.32|11.43|11.33|11.43|11.33|11.42|11.32|6
1714021800000|2024-04-25 05:10:00|11.42|11.32|11.41|11.31|11.43|11.33|11.38|11.28|34
1714022100000|2024-04-25 05:15:00|11.42|11.32|11.41|11.31|11.44|11.34|11.39|11.29|30
1714022400000|2024-04-25 05:20:00|11.4|11.3|11.41|11.31|11.43|11.33|11.4|11.3|20
1714022700000|2024-04-25 05:25:00|11.42|11.32|11.42|11.32|11.42|11.32|11.4|11.3|23
1714023000000|2024-04-25 05:30:00|11.43|11.33|11.46|11.36|11.47|11.37|11.42|11.32|36
1714023300000|2024-04-25 05:35:00|11.45|11.35|11.46|11.36|11.46|11.36|11.45|11.35|28
1714023600000|2024-04-25 05:40:00|11.45|11.35|11.48|11.38|11.48|11.38|11.45|11.35|34
1714023900000|2024-04-25 05:45:00|11.49|11.39|11.5|11.4|11.51|11.41|11.48|11.38|30
1714024200000|2024-04-25 05:50:00|11.49|11.39|11.49|11.39|11.49|11.39|11.48|11.38|9
1714024500000|2024-04-25 05:55:00|11.48|11.38|11.46|11.36|11.48|11.38|11.46|11.36|23
1714024800000|2024-04-25 06:00:00|11.47|11.37|11.46|11.36|11.47|11.37|11.45|11.35|18
1714025100000|2024-04-25 06:05:00|11.45|11.35|11.46|11.36|11.47|11.37|11.45|11.35|40
1714025400000|2024-04-25 06:10:00|11.47|11.37|11.46|11.36|11.47|11.37|11.46|11.36|8
1714025700000|2024-04-25 06:15:00|11.45|11.35|11.44|11.34|11.45|11.35|11.43|11.33|18
1714026000000|2024-04-25 06:20:00|11.45|11.35|11.44|11.34|11.45|11.35|11.44|11.34|28
1714026300000|2024-04-25 06:25:00|11.45|11.35|11.46|11.36|11.46|11.36|11.45|11.35|2
1714026600000|2024-04-25 06:30:00|11.47|11.37|11.48|11.38|11.49|11.39|11.46|11.36|18
1714026900000|2024-04-25 06:35:00|11.5|11.4|11.45|11.35|11.5|11.4|11.45|11.35|28
1714027200000|2024-04-25 06:40:00|11.44|11.34|11.44|11.34|11.45|11.35|11.44|11.34|17
1714027500000|2024-04-25 06:45:00|11.45|11.35|11.45|11.35|11.46|11.36|11.44|11.34|21
1714027800000|2024-04-25 06:50:00|11.46|11.36|11.47|11.37|11.47|11.37|11.45|11.35|14
1714028100000|2024-04-25 06:55:00|11.46|11.36|11.46|11.36|11.47|11.37|11.46|11.36|7
1714028400000|2024-04-25 07:00:00|11.47|11.37|11.47|11.37|11.48|11.38|11.46|11.36|41
1714028700000|2024-04-25 07:05:00|11.48|11.38|11.47|11.37|11.48|11.38|11.45|11.35|74
1714029000000|2024-04-25 07:10:00|11.46|11.36|11.47|11.37|11.47|11.37|11.46|11.36|14
1714029300000|2024-04-25 07:15:00|11.48|11.38|11.47|11.37|11.48|11.38|11.46|11.36|28
1714029600000|2024-04-25 07:20:00|11.46|11.36|11.46|11.36|11.47|11.37|11.45|11.35|23
1714029900000|2024-04-25 07:25:00|11.45|11.35|11.46|11.36|11.46|11.36|11.45|11.35|18
1714030200000|2024-04-25 07:30:00|11.45|11.35|11.45|11.35|11.47|11.37|11.45|11.35|43
1714030500000|2024-04-25 07:35:00|11.46|11.36|11.41|11.31|11.46|11.36|11.4|11.3|64
1714030800000|2024-04-25 07:40:00|11.4|11.3|11.39|11.29|11.41|11.31|11.38|11.28|60
1714031100000|2024-04-25 07:45:00|11.4|11.3|11.41|11.31|11.44|11.34|11.37|11.27|102
1714031400000|2024-04-25 07:50:00|11.42|11.32|11.42|11.32|11.43|11.33|11.41|11.31|51
1714031700000|2024-04-25 07:55:00|11.41|11.31|11.41|11.31|11.43|11.33|11.41|11.31|31
1714032000000|2024-04-25 08:00:00|11.4|11.3|11.42|11.32|11.43|11.33|11.39|11.29|39
1714032300000|2024-04-25 08:05:00|11.43|11.33|11.41|11.31|11.43|11.33|11.4|11.3|59
1714032600000|2024-04-25 08:10:00|11.42|11.32|11.44|11.34|11.44|11.34|11.4|11.3|25
1714032900000|2024-04-25 08:15:00|11.45|11.35|11.46|11.36|11.47|11.37|11.44|11.34|48
1714033200000|2024-04-25 08:20:00|11.47|11.37|11.45|11.35|11.47|11.37|11.44|11.34|53
1714033500000|2024-04-25 08:25:00|11.44|11.34|11.41|11.31|11.45|11.35|11.4|11.3|54
1714033800000|2024-04-25 08:30:00|11.42|11.32|11.41|11.31|11.45|11.35|11.4|11.3|72
1714034100000|2024-04-25 08:35:00|11.42|11.32|11.42|11.32|11.42|11.32|11.38|11.28|57
1714034400000|2024-04-25 08:40:00|11.43|11.33|11.42|11.32|11.45|11.35|11.41|11.31|60
1714034700000|2024-04-25 08:45:00|11.41|11.31|11.42|11.32|11.44|11.34|11.4|11.3|110
1714035000000|2024-04-25 08:50:00|11.41|11.31|11.42|11.32|11.43|11.33|11.4|11.3|78
1714035300000|2024-04-25 08:55:00|11.41|11.31|11.44|11.34|11.44|11.34|11.41|11.31|44
1714035600000|2024-04-25 09:00:00|11.45|11.35|11.45|11.35|11.46|11.36|11.42|11.32|47
1714035900000|2024-04-25 09:05:00|11.46|11.36|11.47|11.37|11.49|11.39|11.45|11.35|48
1714036200000|2024-04-25 09:10:00|11.48|11.38|11.47|11.37|11.48|11.38|11.46|11.36|44
1714036500000|2024-04-25 09:15:00|11.46|11.36|11.45|11.35|11.48|11.38|11.44|11.34|38
1714036800000|2024-04-25 09:20:00|11.44|11.34|11.44|11.34|11.46|11.36|11.43|11.33|65
1714037100000|2024-04-25 09:25:00|11.43|11.33|11.44|11.34|11.45|11.35|11.43|11.33|34
1714037400000|2024-04-25 09:30:00|11.45|11.35|11.43|11.33|11.45|11.35|11.42|11.32|19
1714037700000|2024-04-25 09:35:00|11.44|11.34|11.41|11.31|11.44|11.34|11.41|11.31|44
1714038000000|2024-04-25 09:40:00|11.4|11.3|11.4|11.3|11.41|11.31|11.39|11.29|41
1714038300000|2024-04-25 09:45:00|11.39|11.29|11.39|11.29|11.4|11.3|11.38|11.28|55
1714038600000|2024-04-25 09:50:00|11.38|11.28|11.4|11.3|11.41|11.31|11.38|11.28|39
1714038900000|2024-04-25 09:55:00|11.39|11.29|11.4|11.3|11.4|11.3|11.39|11.29|18
1714039200000|2024-04-25 10:00:00|11.39|11.29|11.35|11.25|11.4|11.3|11.35|11.25|27
1714039500000|2024-04-25 10:05:00|11.36|11.26|11.31|11.21|11.36|11.26|11.3|11.2|32
1714039800000|2024-04-25 10:10:00|11.3|11.2|11.32|11.22|11.33|11.23|11.26|11.16|149
1714040100000|2024-04-25 10:15:00|11.33|11.23|11.28|11.18|11.34|11.24|11.27|11.17|128
1714040400000|2024-04-25 10:20:00|11.27|11.17|11.23|11.13|11.28|11.18|11.23|11.13|185
1714040700000|2024-04-25 10:25:00|11.24|11.14|11.27|11.17|11.3|11.2|11.23|11.13|170
1714041000000|2024-04-25 10:30:00|11.26|11.16|11.28|11.18|11.29|11.19|11.26|11.16|147
1714041300000|2024-04-25 10:35:00|11.27|11.17|11.28|11.18|11.29|11.19|11.26|11.16|50
1714041600000|2024-04-25 10:40:00|11.27|11.17|11.27|11.17|11.29|11.19|11.26|11.16|79
1714041900000|2024-04-25 10:45:00|11.28|11.18|11.27|11.17|11.28|11.18|11.27|11.17|56
1714042200000|2024-04-25 10:50:00|11.28|11.18|11.27|11.17|11.28|11.18|11.26|11.16|20
1714042500000|2024-04-25 10:55:00|11.26|11.16|11.27|11.17|11.28|11.18|11.26|11.16|54
1714042800000|2024-04-25 11:00:00|11.28|11.18|11.28|11.18|11.28|11.18|11.26|11.16|63
1714043100000|2024-04-25 11:05:00|11.27|11.17|11.28|11.18|11.29|11.19|11.27|11.17|18
1714043400000|2024-04-25 11:10:00|11.29|11.19|11.28|11.18|11.29|11.19|11.27|11.17|16
1714043700000|2024-04-25 11:15:00|11.29|11.19|11.32|11.22|11.33|11.23|11.29|11.19|46
1714044000000|2024-04-25 11:20:00|11.33|11.23|11.32|11.22|11.33|11.23|11.31|11.21|14
1714044300000|2024-04-25 11:25:00|11.31|11.21|11.32|11.22|11.32|11.22|11.31|11.21|8
1714044600000|2024-04-25 11:30:00|11.31|11.21|11.33|11.23|11.33|11.23|11.31|11.21|25
1714044900000|2024-04-25 11:35:00|11.32|11.22|11.33|11.23|11.33|11.23|11.32|11.22|42
1714045200000|2024-04-25 11:40:00|11.34|11.24|11.35|11.25|11.35|11.25|11.34|11.24|18
1714045500000|2024-04-25 11:45:00|11.36|11.26|11.37|11.27|11.37|11.27|11.36|11.26|4
1714045800000|2024-04-25 11:50:00|11.36|11.26|11.35|11.25|11.37|11.27|11.35|11.25|40
1714046100000|2024-04-25 11:55:00|11.36|11.26|11.35|11.25|11.36|11.26|11.35|11.25|24
1714046400000|2024-04-25 12:00:00|11.34|11.24|11.32|11.22|11.35|11.25|11.32|11.22|79
1714046700000|2024-04-25 12:05:00|11.33|11.23|11.37|11.27|11.38|11.28|11.33|11.23|19
1714047000000|2024-04-25 12:10:00|11.38|11.28|11.39|11.29|11.41|11.31|11.38|11.28|68
1714047300000|2024-04-25 12:15:00|11.4|11.3|11.39|11.29|11.4|11.3|11.38|11.28|20
1714047600000|2024-04-25 12:20:00|11.4|11.3|11.38|11.28|11.4|11.3|11.37|11.27|65
1714047900000|2024-04-25 12:25:00|11.39|11.29|11.4|11.3|11.4|11.3|11.38|11.28|24
1714048200000|2024-04-25 12:30:00|11.41|11.31|11.33|11.23|11.43|11.33|11.33|11.23|137
1714048500000|2024-04-25 12:35:00|11.34|11.24|11.34|11.24|11.38|11.28|11.33|11.23|95
1714048800000|2024-04-25 12:40:00|11.35|11.25|11.31|11.21|11.35|11.25|11.31|11.21|65
1714049100000|2024-04-25 12:45:00|11.32|11.22|11.27|11.17|11.32|11.22|11.26|11.16|82
1714049400000|2024-04-25 12:50:00|11.26|11.16|11.31|11.21|11.31|11.21|11.26|11.16|90
1714049700000|2024-04-25 12:55:00|11.32|11.22|11.28|11.18|11.32|11.22|11.27|11.17|58
1714050000000|2024-04-25 13:00:00|11.27|11.17|11.25|11.15|11.34|11.24|11.23|11.13|113
1714050300000|2024-04-25 13:05:00|11.26|11.16|11.24|11.14|11.26|11.16|11.23|11.13|71
1714050600000|2024-04-25 13:10:00|11.25|11.15|11.24|11.14|11.28|11.18|11.22|11.12|94
1714050900000|2024-04-25 13:15:00|11.25|11.15|11.22|11.12|11.26|11.16|11.21|11.11|112
1714051200000|2024-04-25 13:20:00|11.21|11.11|11.27|11.17|11.27|11.17|11.2|11.1|117
1714051500000|2024-04-25 13:25:00|11.28|11.18|11.27|11.17|11.28|11.18|11.26|11.16|64
1714051800000|2024-04-25 13:30:00|11.26|11.16|11.27|11.17|11.28|11.18|11.24|11.14|90
1714052100000|2024-04-25 13:35:00|11.26|11.16|11.28|11.18|11.29|11.19|11.26|11.16|71
1714052400000|2024-04-25 13:40:00|11.29|11.19|11.31|11.21|11.32|11.22|11.27|11.17|53
1714052700000|2024-04-25 13:45:00|11.32|11.22|11.29|11.19|11.33|11.23|11.28|11.18|80
1714053000000|2024-04-25 13:50:00|11.28|11.18|11.31|11.21|11.32|11.22|11.28|11.18|76
1714053300000|2024-04-25 13:55:00|11.3|11.2|11.32|11.22|11.34|11.24|11.3|11.2|49
1714053600000|2024-04-25 14:00:00|11.33|11.23|11.34|11.24|11.35|11.25|11.31|11.21|86
1714053900000|2024-04-25 14:05:00|11.35|11.25|11.37|11.27|11.39|11.29|11.34|11.24|35
1714054200000|2024-04-25 14:10:00|11.38|11.28|11.4|11.3|11.4|11.3|11.37|11.27|55
1714054500000|2024-04-25 14:15:00|11.39|11.29|11.4|11.3|11.41|11.31|11.37|11.27|98
1714054800000|2024-04-25 14:20:00|11.41|11.31|11.4|11.3|11.41|11.31|11.38|11.28|44
1714055100000|2024-04-25 14:25:00|11.41|11.31|11.4|11.3|11.41|11.31|11.39|11.29|64
1714055400000|2024-04-25 14:30:00|11.39|11.29|11.33|11.23|11.4|11.3|11.33|11.23|57
1714055700000|2024-04-25 14:35:00|11.34|11.24|11.36|11.26|11.38|11.28|11.32|11.22|137
1714056000000|2024-04-25 14:40:00|11.37|11.27|11.35|11.25|11.37|11.27|11.34|11.24|73
1714056300000|2024-04-25 14:45:00|11.34|11.24|11.33|11.23|11.36|11.26|11.32|11.22|48
1714056600000|2024-04-25 14:50:00|11.34|11.24|11.33|11.23|11.37|11.27|11.33|11.23|62
1714056900000|2024-04-25 14:55:00|11.34|11.24|11.37|11.27|11.38|11.28|11.32|11.22|36
1714057200000|2024-04-25 15:00:00|11.38|11.28|11.38|11.28|11.4|11.3|11.36|11.26|69
1714057500000|2024-04-25 15:05:00|11.39|11.29|11.36|11.26|11.39|11.29|11.35|11.25|46
1714057800000|2024-04-25 15:10:00|11.37|11.27|11.39|11.29|11.4|11.3|11.35|11.25|57
1714058100000|2024-04-25 15:15:00|11.4|11.3|11.39|11.29|11.41|11.31|11.39|11.29|57
1714058400000|2024-04-25 15:20:00|11.4|11.3|11.38|11.28|11.4|11.3|11.38|11.28|23
1714058700000|2024-04-25 15:25:00|11.39|11.29|11.4|11.3|11.4|11.3|11.39|11.29|2
1714059000000|2024-04-25 15:30:00|11.41|11.31|11.38|11.28|11.41|11.31|11.37|11.27|20
1714059300000|2024-04-25 15:35:00|11.37|11.27|11.4|11.3|11.41|11.31|11.37|11.27|98
1714059600000|2024-04-25 15:40:00|11.39|11.29|11.4|11.3|11.4|11.3|11.39|11.29|40
1714059900000|2024-04-25 15:45:00|11.39|11.29|11.4|11.3|11.4|11.3|11.39|11.29|60
1714060200000|2024-04-25 15:50:00|11.41|11.31|11.44|11.34|11.45|11.35|11.41|11.31|90
1714060500000|2024-04-25 15:55:00|11.45|11.35|11.43|11.33|11.45|11.35|11.42|11.32|145
1714060800000|2024-04-25 16:00:00|11.42|11.32|11.42|11.32|11.44|11.34|11.41|11.31|103
1714061100000|2024-04-25 16:05:00|11.43|11.33|11.44|11.34|11.46|11.36|11.42|11.32|76
1714061400000|2024-04-25 16:10:00|11.45|11.35|11.43|11.33|11.45|11.35|11.42|11.32|115
1714061700000|2024-04-25 16:15:00|11.44|11.34|11.45|11.35|11.45|11.35|11.41|11.31|40
1714062000000|2024-04-25 16:20:00|11.46|11.36|11.47|11.37|11.49|11.39|11.45|11.35|128
1714062300000|2024-04-25 16:25:00|11.48|11.38|11.46|11.36|11.48|11.38|11.46|11.36|113
1714062600000|2024-04-25 16:30:00|11.47|11.37|11.44|11.34|11.47|11.37|11.44|11.34|114
1714062900000|2024-04-25 16:35:00|11.43|11.33|11.44|11.34|11.47|11.37|11.43|11.33|64
1714063200000|2024-04-25 16:40:00|11.43|11.33|11.45|11.35|11.46|11.36|11.43|11.33|51
1714063500000|2024-04-25 16:45:00|11.46|11.36|11.46|11.36|11.47|11.37|11.45|11.35|71
1714063800000|2024-04-25 16:50:00|11.47|11.37|11.46|11.36|11.47|11.37|11.44|11.34|126
1714064100000|2024-04-25 16:55:00|11.45|11.35|11.47|11.37|11.47|11.37|11.45|11.35|73
1714064400000|2024-04-25 17:00:00|11.48|11.38|11.49|11.39|11.51|11.41|11.45|11.35|86
1714064700000|2024-04-25 17:05:00|11.5|11.4|11.51|11.41|11.52|11.42|11.49|11.39|138
1714065000000|2024-04-25 17:10:00|11.52|11.42|11.5|11.4|11.52|11.42|11.5|11.4|75
1714065300000|2024-04-25 17:15:00|11.51|11.41|11.48|11.38|11.51|11.41|11.48|11.38|74
1714065600000|2024-04-25 17:20:00|11.47|11.37|11.46|11.36|11.48|11.38|11.45|11.35|28
1714065900000|2024-04-25 17:25:00|11.47|11.37|11.47|11.37|11.48|11.38|11.46|11.36|33
1714066200000|2024-04-25 17:30:00|11.48|11.38|11.45|11.35|11.48|11.38|11.45|11.35|18
1714066500000|2024-04-25 17:35:00|11.46|11.36|11.47|11.37|11.48|11.38|11.45|11.35|24
1714066800000|2024-04-25 17:40:00|11.46|11.36|11.47|11.37|11.48|11.38|11.46|11.36|14
1714067100000|2024-04-25 17:45:00|11.48|11.38|11.49|11.39|11.5|11.4|11.47|11.37|20
1714067400000|2024-04-25 17:50:00|11.5|11.4|11.52|11.42|11.52|11.42|11.49|11.39|49
1714067700000|2024-04-25 17:55:00|11.51|11.41|11.51|11.41|11.52|11.42|11.51|11.41|23
1714068000000|2024-04-25 18:00:00|11.52|11.42|11.49|11.39|11.52|11.42|11.48|11.38|34
1714068300000|2024-04-25 18:05:00|11.5|11.4|11.51|11.41|11.51|11.41|11.49|11.39|8
1714068600000|2024-04-25 18:10:00|11.52|11.42|11.51|11.41|11.52|11.42|11.51|11.41|60
1714068900000|2024-04-25 18:15:00|11.5|11.4|11.5|11.4|11.51|11.41|11.49|11.39|27
1714069200000|2024-04-25 18:20:00|11.51|11.41|11.51|11.41|11.52|11.42|11.5|11.4|71
1714069500000|2024-04-25 18:25:00|11.5|11.4|11.5|11.4|11.51|11.41|11.5|11.4|3
1714069800000|2024-04-25 18:30:00|11.49|11.39|11.49|11.39|11.5|11.4|11.48|11.38|11
1714070100000|2024-04-25 18:35:00|11.48|11.38|11.49|11.39|11.49|11.39|11.48|11.38|46
1714070400000|2024-04-25 18:40:00|11.48|11.38|11.48|11.38|11.49|11.39|11.48|11.38|27
1714070700000|2024-04-25 18:45:00|11.47|11.37|11.49|11.39|11.5|11.4|11.47|11.37|59
1714071000000|2024-04-25 18:50:00|11.5|11.4|11.49|11.39|11.5|11.4|11.49|11.39|6
1714071300000|2024-04-25 18:55:00|11.48|11.38|11.5|11.4|11.51|11.41|11.48|11.38|67
1714071600000|2024-04-25 19:00:00|11.51|11.41|11.5|11.4|11.52|11.42|11.49|11.39|76
1714071900000|2024-04-25 19:05:00|11.49|11.39|11.47|11.37|11.5|11.4|11.47|11.37|55
1714072200000|2024-04-25 19:10:00|11.48|11.38|11.48|11.38|11.49|11.39|11.47|11.37|21
1714072500000|2024-04-25 19:15:00|11.47|11.37|11.49|11.39|11.5|11.4|11.47|11.37|49
1714072800000|2024-04-25 19:20:00|11.48|11.38|11.48|11.38|11.49|11.39|11.48|11.38|41
1714073100000|2024-04-25 19:25:00|11.49|11.39|11.49|11.39|11.49|11.39|11.48|11.38|9
1714073400000|2024-04-25 19:30:00|11.48|11.38|11.46|11.36|11.49|11.39|11.46|11.36|55
1714073700000|2024-04-25 19:35:00|11.45|11.35|11.47|11.37|11.47|11.37|11.45|11.35|19
1714074000000|2024-04-25 19:40:00|11.46|11.36|11.46|11.36|11.46|11.36|11.45|11.35|7
1714074300000|2024-04-25 19:45:00|11.47|11.37|11.47|11.37|11.47|11.37|11.46|11.36|13
1714074600000|2024-04-25 19:50:00|11.48|11.38|11.48|11.38|11.48|11.38|11.47|11.37|57
1714074900000|2024-04-25 19:55:00|11.47|11.37|11.48|11.38|11.48|11.38|11.47|11.37|32
1714075200000|2024-04-25 20:00:00|11.47|11.37|11.53|11.43|11.53|11.43|11.47|11.37|65
1714075500000|2024-04-25 20:05:00|11.54|11.44|11.48|11.38|11.54|11.44|11.48|11.38|91
1714075800000|2024-04-25 20:10:00|11.47|11.37|11.47|11.37|11.49|11.39|11.45|11.35|95
1714076100000|2024-04-25 20:15:00|11.46|11.36|11.46|11.36|11.48|11.38|11.45|11.35|75
1714076400000|2024-04-25 20:20:00|11.47|11.37|11.5|11.4|11.5|11.4|11.46|11.36|24
1714076700000|2024-04-25 20:25:00|11.49|11.39|11.5|11.4|11.5|11.4|11.49|11.39|52
1714077000000|2024-04-25 20:30:00|11.49|11.39|11.52|11.42|11.53|11.43|11.49|11.39|48
1714077300000|2024-04-25 20:35:00|11.51|11.41|11.54|11.44|11.54|11.44|11.51|11.41|30
1714077600000|2024-04-25 20:40:00|11.53|11.43|11.52|11.42|11.54|11.44|11.52|11.42|20
1714077900000|2024-04-25 20:45:00|11.51|11.41|11.51|11.41|11.51|11.41|11.5|11.4|17
1714078500000|2024-04-25 20:55:00|11.52|11.42|11.51|11.41|11.52|11.42|11.51|11.41|6
1714078800000|2024-04-25 21:00:00|11.52|11.42|11.52|11.42|11.52|11.42|11.51|11.41|5
1714079100000|2024-04-25 21:05:00|11.51|11.41|11.53|11.43|11.53|11.43|11.51|11.41|7
1714079400000|2024-04-25 21:10:00|11.54|11.44|11.55|11.45|11.55|11.45|11.54|11.44|2
1714079700000|2024-04-25 21:15:00|11.56|11.46|11.54|11.44|11.57|11.47|11.54|11.44|9
1714080300000|2024-04-25 21:25:00|11.55|11.45|11.55|11.45|11.55|11.45|11.55|11.45|1
1714081200000|2024-04-25 21:40:00|11.56|11.46|11.55|11.45|11.56|11.46|11.55|11.45|2
1714081500000|2024-04-25 21:45:00|11.54|11.44|11.53|11.43|11.55|11.45|11.53|11.43|4
1714082100000|2024-04-25 21:55:00|11.52|11.42|11.53|11.43|11.53|11.43|11.52|11.42|2
1714082400000|2024-04-25 22:00:00|11.52|11.42|11.51|11.41|11.52|11.42|11.5|11.4|28
1714082700000|2024-04-25 22:05:00|11.52|11.42|11.51|11.41|11.52|11.42|11.51|11.41|10
1714083000000|2024-04-25 22:10:00|11.5|11.4|11.51|11.41|11.51|11.41|11.5|11.4|14
1714083300000|2024-04-25 22:15:00|11.52|11.42|11.5|11.4|11.52|11.42|11.5|11.4|5
1714083600000|2024-04-25 22:20:00|11.49|11.39|11.51|11.41|11.51|11.41|11.49|11.39|15
1714083900000|2024-04-25 22:25:00|11.5|11.4|11.51|11.41|11.51|11.41|11.5|11.4|28
1714084200000|2024-04-25 22:30:00|11.5|11.4|11.49|11.39|11.51|11.41|11.49|11.39|14
1714084500000|2024-04-25 22:35:00|11.48|11.38|11.49|11.39|11.49|11.39|11.48|11.38|18
1714084800000|2024-04-25 22:40:00|11.48|11.38|11.49|11.39|11.49|11.39|11.48|11.38|6
1714085100000|2024-04-25 22:45:00|11.48|11.38|11.48|11.38|11.49|11.39|11.48|11.38|23
1714085400000|2024-04-25 22:50:00|11.49|11.39|11.47|11.37|11.49|11.39|11.47|11.37|41
1714085700000|2024-04-25 22:55:00|11.48|11.38|11.47|11.37|11.48|11.38|11.47|11.37|22
1714086000000|2024-04-25 23:00:00|11.48|11.38|11.46|11.36|11.48|11.38|11.45|11.35|11
1714086300000|2024-04-25 23:05:00|11.47|11.37|11.45|11.35|11.47|11.37|11.45|11.35|7
1714086600000|2024-04-25 23:10:00|11.44|11.34|11.43|11.33|11.44|11.34|11.42|11.32|4
1714086900000|2024-04-25 23:15:00|11.44|11.34|11.44|11.34|11.44|11.34|11.44|11.34|1
1714087500000|2024-04-25 23:25:00|11.43|11.33|11.43|11.33|11.43|11.33|11.42|11.32|29
1714087800000|2024-04-25 23:30:00|11.42|11.32|11.42|11.32|11.43|11.33|11.42|11.32|3
1714088100000|2024-04-25 23:35:00|11.43|11.33|11.44|11.34|11.45|11.35|11.43|11.33|12
1714088400000|2024-04-25 23:40:00|11.43|11.33|11.43|11.33|11.44|11.34|11.42|11.32|5
1714088700000|2024-04-25 23:45:00|11.44|11.34|11.43|11.33|11.44|11.34|11.43|11.33|2
1714089000000|2024-04-25 23:50:00|11.42|11.32|11.43|11.33|11.43|11.33|11.42|11.32|2
1714089600000|2024-04-26 00:00:00|11.44|11.34|11.46|11.36|11.46|11.36|11.43|11.33|29
1714089900000|2024-04-26 00:05:00|11.45|11.35|11.45|11.35|11.46|11.36|11.44|11.34|15
1714090200000|2024-04-26 00:10:00|11.44|11.34|11.41|11.31|11.45|11.35|11.41|11.31|20
1714090500000|2024-04-26 00:15:00|11.4|11.3|11.41|11.31|11.42|11.32|11.38|11.28|60
1714090800000|2024-04-26 00:20:00|11.42|11.32|11.37|11.27|11.43|11.33|11.36|11.26|90
1714091100000|2024-04-26 00:25:00|11.36|11.26|11.4|11.3|11.4|11.3|11.35|11.25|83
1714091400000|2024-04-26 00:30:00|11.39|11.29|11.37|11.27|11.4|11.3|11.34|11.24|113
1714091700000|2024-04-26 00:35:00|11.38|11.28|11.37|11.27|11.39|11.29|11.36|11.26|68
1714092000000|2024-04-26 00:40:00|11.38|11.28|11.35|11.25|11.38|11.28|11.34|11.24|58
1714092300000|2024-04-26 00:45:00|11.34|11.24|11.36|11.26|11.37|11.27|11.34|11.24|61
1714092600000|2024-04-26 00:50:00|11.37|11.27|11.39|11.29|11.39|11.29|11.37|11.27|9
1714092900000|2024-04-26 00:55:00|11.4|11.3|11.39|11.29|11.4|11.3|11.39|11.29|4
1714093200000|2024-04-26 01:00:00|11.4|11.3|11.35|11.25|11.41|11.31|11.35|11.25|30
1714093500000|2024-04-26 01:05:00|11.36|11.26|11.33|11.23|11.36|11.26|11.33|11.23|36
1714093800000|2024-04-26 01:10:00|11.34|11.24|11.35|11.25|11.35|11.25|11.32|11.22|30
1714094100000|2024-04-26 01:15:00|11.36|11.26|11.27|11.17|11.38|11.28|11.26|11.16|120
1714094400000|2024-04-26 01:20:00|11.28|11.18|11.3|11.2|11.32|11.22|11.25|11.15|145
1714094700000|2024-04-26 01:25:00|11.29|11.19|11.31|11.21|11.32|11.22|11.26|11.16|107
1714095000000|2024-04-26 01:30:00|11.32|11.22|11.31|11.21|11.33|11.23|11.28|11.18|184
1714095300000|2024-04-26 01:35:00|11.3|11.2|11.36|11.26|11.37|11.27|11.29|11.19|103
1714095600000|2024-04-26 01:40:00|11.37|11.27|11.39|11.29|11.39|11.29|11.36|11.26|89
1714095900000|2024-04-26 01:45:00|11.4|11.3|11.43|11.33|11.44|11.34|11.39|11.29|124
1714096200000|2024-04-26 01:50:00|11.44|11.34|11.41|11.31|11.44|11.34|11.41|11.31|122
1714096500000|2024-04-26 01:55:00|11.42|11.32|11.4|11.3|11.43|11.33|11.39|11.29|51
1714096800000|2024-04-26 02:00:00|11.39|11.29|11.4|11.3|11.44|11.34|11.39|11.29|80
1714097100000|2024-04-26 02:05:00|11.39|11.29|11.42|11.32|11.42|11.32|11.38|11.28|40
1714097400000|2024-04-26 02:10:00|11.43|11.33|11.45|11.35|11.46|11.36|11.4|11.3|47
1714097700000|2024-04-26 02:15:00|11.46|11.36|11.47|11.37|11.48|11.38|11.44|11.34|86
1714098000000|2024-04-26 02:20:00|11.48|11.38|11.45|11.35|11.48|11.38|11.45|11.35|48
1714098300000|2024-04-26 02:25:00|11.44|11.34|11.42|11.32|11.45|11.35|11.42|11.32|45
1714098600000|2024-04-26 02:30:00|11.41|11.31|11.42|11.32|11.42|11.32|11.41|11.31|32
1714098900000|2024-04-26 02:35:00|11.43|11.33|11.42|11.32|11.44|11.34|11.42|11.32|40
1714099200000|2024-04-26 02:40:00|11.41|11.31|11.42|11.32|11.43|11.33|11.41|11.31|16
1714099500000|2024-04-26 02:45:00|11.43|11.33|11.44|11.34|11.44|11.34|11.41|11.31|24
1714099800000|2024-04-26 02:50:00|11.45|11.35|11.46|11.36|11.46|11.36|11.45|11.35|10
1714100100000|2024-04-26 02:55:00|11.45|11.35|11.46|11.36|11.47|11.37|11.45|11.35|8
1714100400000|2024-04-26 03:00:00|11.45|11.35|11.43|11.33|11.46|11.36|11.43|11.33|31
1714100700000|2024-04-26 03:05:00|11.44|11.34|11.47|11.37|11.48|11.38|11.43|11.33|28
1714101000000|2024-04-26 03:10:00|11.48|11.38|11.47|11.37|11.48|11.38|11.47|11.37|10
1714101300000|2024-04-26 03:15:00|11.48|11.38|11.48|11.38|11.48|11.38|11.47|11.37|9
1714101600000|2024-04-26 03:20:00|11.47|11.37|11.47|11.37|11.48|11.38|11.46|11.36|13
1714101900000|2024-04-26 03:25:00|11.48|11.38|11.45|11.35|11.48|11.38|11.44|11.34|20
1714102200000|2024-04-26 03:30:00|11.44|11.34|11.43|11.33|11.46|11.36|11.42|11.32|26
1714102500000|2024-04-26 03:35:00|11.44|11.34|11.42|11.32|11.44|11.34|11.41|11.31|11
1714102800000|2024-04-26 03:40:00|11.43|11.33|11.43|11.33|11.43|11.33|11.42|11.32|19
1714103100000|2024-04-26 03:45:00|11.44|11.34|11.44|11.34|11.44|11.34|11.43|11.33|9
1714103400000|2024-04-26 03:50:00|11.43|11.33|11.43|11.33|11.45|11.35|11.42|11.32|21
1714103700000|2024-04-26 03:55:00|11.42|11.32|11.42|11.32|11.43|11.33|11.41|11.31|23
1714104000000|2024-04-26 04:00:00|11.41|11.31|11.42|11.32|11.43|11.33|11.39|11.29|24
1714104300000|2024-04-26 04:05:00|11.43|11.33|11.38|11.28|11.43|11.33|11.37|11.27|38
1714104600000|2024-04-26 04:10:00|11.37|11.27|11.42|11.32|11.43|11.33|11.37|11.27|34
1714104900000|2024-04-26 04:15:00|11.41|11.31|11.4|11.3|11.42|11.32|11.39|11.29|36
1714105200000|2024-04-26 04:20:00|11.39|11.29|11.41|11.31|11.43|11.33|11.39|11.29|41
1714105500000|2024-04-26 04:25:00|11.42|11.32|11.42|11.32|11.42|11.32|11.4|11.3|27
1714105800000|2024-04-26 04:30:00|11.41|11.31|11.4|11.3|11.42|11.32|11.39|11.29|34
1714106100000|2024-04-26 04:35:00|11.41|11.31|11.41|11.31|11.41|11.31|11.4|11.3|13
1714106400000|2024-04-26 04:40:00|11.42|11.32|11.42|11.32|11.42|11.32|11.41|11.31|13
1714106700000|2024-04-26 04:45:00|11.41|11.31|11.44|11.34|11.45|11.35|11.41|11.31|30
1714107000000|2024-04-26 04:50:00|11.45|11.35|11.44|11.34|11.46|11.36|11.44|11.34|26
1714107300000|2024-04-26 04:55:00|11.45|11.35|11.43|11.33|11.45|11.35|11.43|11.33|21
1714107600000|2024-04-26 05:00:00|11.42|11.32|11.43|11.33|11.44|11.34|11.42|11.32|22
1714107900000|2024-04-26 05:05:00|11.44|11.34|11.47|11.37|11.47|11.37|11.43|11.33|14
1714108200000|2024-04-26 05:10:00|11.46|11.36|11.46|11.36|11.47|11.37|11.45|11.35|17
1714108500000|2024-04-26 05:15:00|11.47|11.37|11.47|11.37|11.47|11.37|11.46|11.36|13
1714108800000|2024-04-26 05:20:00|11.46|11.36|11.46|11.36|11.47|11.37|11.46|11.36|17
1714109100000|2024-04-26 05:25:00|11.45|11.35|11.46|11.36|11.46|11.36|11.45|11.35|6
1714109400000|2024-04-26 05:30:00|11.45|11.35|11.48|11.38|11.48|11.38|11.45|11.35|22
1714109700000|2024-04-26 05:35:00|11.47|11.37|11.47|11.37|11.48|11.38|11.47|11.37|5
1714110000000|2024-04-26 05:40:00|11.48|11.38|11.48|11.38|11.48|11.38|11.47|11.37|11
1714110300000|2024-04-26 05:45:00|11.47|11.37|11.48|11.38|11.48|11.38|11.47|11.37|24
1714110600000|2024-04-26 05:50:00|11.49|11.39|11.51|11.41|11.52|11.42|11.48|11.38|49
1714110900000|2024-04-26 05:55:00|11.52|11.42|11.52|11.42|11.53|11.43|11.51|11.41|17
1714111200000|2024-04-26 06:00:00|11.51|11.41|11.51|11.41|11.52|11.42|11.51|11.41|35
1714111500000|2024-04-26 06:05:00|11.52|11.42|11.51|11.41|11.52|11.42|11.51|11.41|38
1714111800000|2024-04-26 06:10:00|11.5|11.4|11.5|11.4|11.51|11.41|11.5|11.4|7
1714112100000|2024-04-26 06:15:00|11.51|11.41|11.5|11.4|11.51|11.41|11.5|11.4|14
1714112400000|2024-04-26 06:20:00|11.51|11.41|11.51|11.41|11.52|11.42|11.5|11.4|15
1714112700000|2024-04-26 06:25:00|11.52|11.42|11.5|11.4|11.52|11.42|11.5|11.4|9
1714113000000|2024-04-26 06:30:00|11.51|11.41|11.48|11.38|11.51|11.41|11.48|11.38|16
1714113300000|2024-04-26 06:35:00|11.47|11.37|11.45|11.35|11.48|11.38|11.45|11.35|29
1714113600000|2024-04-26 06:40:00|11.46|11.36|11.45|11.35|11.46|11.36|11.44|11.34|40
1714113900000|2024-04-26 06:45:00|11.46|11.36|11.48|11.38|11.48|11.38|11.45|11.35|15
1714114200000|2024-04-26 06:50:00|11.47|11.37|11.46|11.36|11.47|11.37|11.45|11.35|22
1714114500000|2024-04-26 06:55:00|11.45|11.35|11.45|11.35|11.46|11.36|11.45|11.35|11
1714114800000|2024-04-26 07:00:00|11.46|11.36|11.45|11.35|11.46|11.36|11.43|11.33|32
1714115100000|2024-04-26 07:05:00|11.44|11.34|11.42|11.32|11.45|11.35|11.42|11.32|13
1714115400000|2024-04-26 07:10:00|11.43|11.33|11.4|11.3|11.43|11.33|11.4|11.3|16
1714115700000|2024-04-26 07:15:00|11.41|11.31|11.42|11.32|11.42|11.32|11.4|11.3|10
1714116000000|2024-04-26 07:20:00|11.43|11.33|11.43|11.33|11.43|11.33|11.42|11.32|3
1714116300000|2024-04-26 07:25:00|11.44|11.34|11.45|11.35|11.46|11.36|11.44|11.34|12
1714116600000|2024-04-26 07:30:00|11.46|11.36|11.41|11.31|11.46|11.36|11.4|11.3|30
1714116900000|2024-04-26 07:35:00|11.4|11.3|11.39|11.29|11.41|11.31|11.38|11.28|28
1714117200000|2024-04-26 07:40:00|11.38|11.28|11.42|11.32|11.43|11.33|11.38|11.28|49
1714117500000|2024-04-26 07:45:00|11.43|11.33|11.4|11.3|11.43|11.33|11.4|11.3|46
1714117800000|2024-04-26 07:50:00|11.41|11.31|11.37|11.27|11.41|11.31|11.36|11.26|59
1714118100000|2024-04-26 07:55:00|11.36|11.26|11.35|11.25|11.37|11.27|11.35|11.25|28
1714118400000|2024-04-26 08:00:00|11.36|11.26|11.35|11.25|11.36|11.26|11.35|11.25|6
1714118700000|2024-04-26 08:05:00|11.36|11.26|11.37|11.27|11.37|11.27|11.35|11.25|12
1714119000000|2024-04-26 08:10:00|11.36|11.26|11.37|11.27|11.37|11.27|11.36|11.26|4
1714119300000|2024-04-26 08:15:00|11.36|11.26|11.38|11.28|11.39|11.29|11.36|11.26|15
1714119600000|2024-04-26 08:20:00|11.37|11.27|11.37|11.27|11.38|11.28|11.36|11.26|9
1714119900000|2024-04-26 08:25:00|11.36|11.26|11.36|11.26|11.36|11.26|11.35|11.25|15
1714120200000|2024-04-26 08:30:00|11.37|11.27|11.35|11.25|11.37|11.27|11.34|11.24|23
1714120500000|2024-04-26 08:35:00|11.36|11.26|11.37|11.27|11.37|11.27|11.35|11.25|14
1714120800000|2024-04-26 08:40:00|11.38|11.28|11.37|11.27|11.38|11.28|11.36|11.26|20
1714121100000|2024-04-26 08:45:00|11.38|11.28|11.37|11.27|11.38|11.28|11.35|11.25|24
1714121400000|2024-04-26 08:50:00|11.36|11.26|11.36|11.26|11.36|11.26|11.35|11.25|13
1714121700000|2024-04-26 08:55:00|11.35|11.25|11.37|11.27|11.37|11.27|11.35|11.25|15
1714122000000|2024-04-26 09:00:00|11.36|11.26|11.36|11.26|11.39|11.29|11.35|11.25|35
1714122300000|2024-04-26 09:05:00|11.37|11.27|11.38|11.28|11.39|11.29|11.36|11.26|44
1714122600000|2024-04-26 09:10:00|11.39|11.29|11.38|11.28|11.39|11.29|11.37|11.27|12
1714122900000|2024-04-26 09:15:00|11.37|11.27|11.37|11.27|11.39|11.29|11.37|11.27|27
1714123200000|2024-04-26 09:20:00|11.38|11.28|11.37|11.27|11.38|11.28|11.36|11.26|22
1714123500000|2024-04-26 09:25:00|11.38|11.28|11.38|11.28|11.39|11.29|11.37|11.27|11
1714123800000|2024-04-26 09:30:00|11.39|11.29|11.4|11.3|11.41|11.31|11.38|11.28|40
1714124100000|2024-04-26 09:35:00|11.39|11.29|11.38|11.28|11.4|11.3|11.38|11.28|18
1714124400000|2024-04-26 09:40:00|11.39|11.29|11.38|11.28|11.39|11.29|11.38|11.28|12
1714124700000|2024-04-26 09:45:00|11.39|11.29|11.37|11.27|11.39|11.29|11.37|11.27|5
1714125000000|2024-04-26 09:50:00|11.36|11.26|11.37|11.27|11.37|11.27|11.36|11.26|40
1714125300000|2024-04-26 09:55:00|11.36|11.26|11.38|11.28|11.38|11.28|11.36|11.26|11
1714125600000|2024-04-26 10:00:00|11.37|11.27|11.38|11.28|11.38|11.28|11.37|11.27|8
1714125900000|2024-04-26 10:05:00|11.39|11.29|11.38|11.28|11.4|11.3|11.37|11.27|8
1714126200000|2024-04-26 10:10:00|11.37|11.27|11.36|11.26|11.38|11.28|11.36|11.26|6
1714126500000|2024-04-26 10:15:00|11.37|11.27|11.37|11.27|11.37|11.27|11.35|11.25|9
1714126800000|2024-04-26 10:20:00|11.36|11.26|11.35|11.25|11.37|11.27|11.35|11.25|16
1714127100000|2024-04-26 10:25:00|11.34|11.24|11.35|11.25|11.35|11.25|11.34|11.24|10
1714127400000|2024-04-26 10:30:00|11.36|11.26|11.36|11.26|11.37|11.27|11.35|11.25|9
1714127700000|2024-04-26 10:35:00|11.37|11.27|11.37|11.27|11.37|11.27|11.36|11.26|19
1714128000000|2024-04-26 10:40:00|11.36|11.26|11.34|11.24|11.37|11.27|11.34|11.24|13
1714128300000|2024-04-26 10:45:00|11.35|11.25|11.32|11.22|11.35|11.25|11.32|11.22|44
1714128600000|2024-04-26 10:50:00|11.33|11.23|11.33|11.23|11.33|11.23|11.31|11.21|13
1714128900000|2024-04-26 10:55:00|11.32|11.22|11.33|11.23|11.33|11.23|11.32|11.22|4
1714129500000|2024-04-26 11:05:00|11.34|11.24|11.35|11.25|11.35|11.25|11.33|11.23|24
1714129800000|2024-04-26 11:10:00|11.36|11.26|11.35|11.25|11.36|11.26|11.35|11.25|12
1714130100000|2024-04-26 11:15:00|11.34|11.24|11.36|11.26|11.36|11.26|11.34|11.24|37
1714130400000|2024-04-26 11:20:00|11.35|11.25|11.34|11.24|11.36|11.26|11.34|11.24|6
1714130700000|2024-04-26 11:25:00|11.35|11.25|11.34|11.24|11.35|11.25|11.34|11.24|4
1714131000000|2024-04-26 11:30:00|11.33|11.23|11.37|11.27|11.37|11.27|11.33|11.23|35
1714131300000|2024-04-26 11:35:00|11.36|11.26|11.37|11.27|11.37|11.27|11.36|11.26|22
1714131600000|2024-04-26 11:40:00|11.36|11.26|11.36|11.26|11.37|11.27|11.36|11.26|13
1714131900000|2024-04-26 11:45:00|11.37|11.27|11.38|11.28|11.38|11.28|11.37|11.27|8
1714132200000|2024-04-26 11:50:00|11.39|11.29|11.38|11.28|11.39|11.29|11.38|11.28|10
1714132500000|2024-04-26 11:55:00|11.39|11.29|11.38|11.28|11.39|11.29|11.38|11.28|10
1714132800000|2024-04-26 12:00:00|11.37|11.27|11.41|11.31|11.41|11.31|11.35|11.25|29
1714133100000|2024-04-26 12:05:00|11.4|11.3|11.42|11.32|11.42|11.32|11.4|11.3|25
1714133400000|2024-04-26 12:10:00|11.43|11.33|11.42|11.32|11.44|11.34|11.42|11.32|24
1714133700000|2024-04-26 12:15:00|11.41|11.31|11.41|11.31|11.42|11.32|11.4|11.3|27
1714134000000|2024-04-26 12:20:00|11.4|11.3|11.4|11.3|11.41|11.31|11.4|11.3|7
1714134300000|2024-04-26 12:25:00|11.41|11.31|11.4|11.3|11.41|11.31|11.4|11.3|10
1714134600000|2024-04-26 12:30:00|11.41|11.31|11.41|11.31|11.44|11.34|11.4|11.3|57
1714134900000|2024-04-26 12:35:00|11.4|11.3|11.42|11.32|11.42|11.32|11.4|11.3|23
1714135200000|2024-04-26 12:40:00|11.41|11.31|11.41|11.31|11.42|11.32|11.4|11.3|11
1714135500000|2024-04-26 12:45:00|11.42|11.32|11.4|11.3|11.42|11.32|11.4|11.3|5
1714135800000|2024-04-26 12:50:00|11.39|11.29|11.34|11.24|11.4|11.3|11.34|11.24|62
1714136100000|2024-04-26 12:55:00|11.35|11.25|11.37|11.27|11.37|11.27|11.34|11.24|35
1714136400000|2024-04-26 13:00:00|11.38|11.28|11.36|11.26|11.39|11.29|11.36|11.26|39
1714136700000|2024-04-26 13:05:00|11.37|11.27|11.34|11.24|11.37|11.27|11.34|11.24|50
1714137000000|2024-04-26 13:10:00|11.35|11.25|11.3|11.2|11.35|11.25|11.28|11.18|52
1714137300000|2024-04-26 13:15:00|11.31|11.21|11.28|11.18|11.33|11.23|11.28|11.18|68
1714137600000|2024-04-26 13:20:00|11.27|11.17|11.28|11.18|11.28|11.18|11.25|11.15|44
1714137900000|2024-04-26 13:25:00|11.29|11.19|11.31|11.21|11.32|11.22|11.28|11.18|49
1714138200000|2024-04-26 13:30:00|11.32|11.22|11.35|11.25|11.35|11.25|11.29|11.19|108
1714138500000|2024-04-26 13:35:00|11.34|11.24|11.35|11.25|11.36|11.26|11.33|11.23|74
1714138800000|2024-04-26 13:40:00|11.34|11.24|11.37|11.27|11.37|11.27|11.34|11.24|96
1714139100000|2024-04-26 13:45:00|11.38|11.28|11.41|11.31|11.41|11.31|11.37|11.27|60
1714139400000|2024-04-26 13:50:00|11.42|11.32|11.42|11.32|11.43|11.33|11.4|11.3|81
1714139700000|2024-04-26 13:55:00|11.41|11.31|11.44|11.34|11.44|11.34|11.41|11.31|38
1714140000000|2024-04-26 14:00:00|11.43|11.33|11.43|11.33|11.45|11.35|11.42|11.32|25
1714140300000|2024-04-26 14:05:00|11.42|11.32|11.44|11.34|11.44|11.34|11.41|11.31|47
1714140600000|2024-04-26 14:10:00|11.45|11.35|11.48|11.38|11.49|11.39|11.44|11.34|50
1714140900000|2024-04-26 14:15:00|11.47|11.37|11.47|11.37|11.48|11.38|11.46|11.36|71
1714141200000|2024-04-26 14:20:00|11.46|11.36|11.47|11.37|11.48|11.38|11.46|11.36|74
1714141500000|2024-04-26 14:25:00|11.46|11.36|11.44|11.34|11.46|11.36|11.44|11.34|9
1714141800000|2024-04-26 14:30:00|11.43|11.33|11.45|11.35|11.47|11.37|11.42|11.32|37
1714142100000|2024-04-26 14:35:00|11.46|11.36|11.37|11.27|11.46|11.36|11.36|11.26|88
1714142400000|2024-04-26 14:40:00|11.36|11.26|11.38|11.28|11.39|11.29|11.35|11.25|107
1714142700000|2024-04-26 14:45:00|11.39|11.29|11.4|11.3|11.41|11.31|11.35|11.25|106
1714143000000|2024-04-26 14:50:00|11.39|11.29|11.37|11.27|11.4|11.3|11.35|11.25|97
1714143300000|2024-04-26 14:55:00|11.36|11.26|11.37|11.27|11.37|11.27|11.35|11.25|60
1714143600000|2024-04-26 15:00:00|11.36|11.26|11.37|11.27|11.39|11.29|11.36|11.26|96
1714143900000|2024-04-26 15:05:00|11.36|11.26|11.33|11.23|11.37|11.27|11.29|11.19|138
1714144200000|2024-04-26 15:10:00|11.34|11.24|11.33|11.23|11.34|11.24|11.3|11.2|141
1714144500000|2024-04-26 15:15:00|11.34|11.24|11.33|11.23|11.34|11.24|11.3|11.2|70
1714144800000|2024-04-26 15:20:00|11.32|11.22|11.28|11.18|11.33|11.23|11.28|11.18|39
1714145100000|2024-04-26 15:25:00|11.27|11.17|11.31|11.21|11.32|11.22|11.27|11.17|57
1714145400000|2024-04-26 15:30:00|11.3|11.2|11.34|11.24|11.34|11.24|11.3|11.2|61
1714145700000|2024-04-26 15:35:00|11.35|11.25|11.35|11.25|11.35|11.25|11.33|11.23|9
1714146000000|2024-04-26 15:40:00|11.36|11.26|11.38|11.28|11.38|11.28|11.36|11.26|28
1714146300000|2024-04-26 15:45:00|11.39|11.29|11.4|11.3|11.41|11.31|11.36|11.26|56
1714146600000|2024-04-26 15:50:00|11.41|11.31|11.4|11.3|11.42|11.32|11.39|11.29|40
1714146900000|2024-04-26 15:55:00|11.39|11.29|11.39|11.29|11.4|11.3|11.38|11.28|39
1714147200000|2024-04-26 16:00:00|11.38|11.28|11.41|11.31|11.42|11.32|11.38|11.28|54
1714147500000|2024-04-26 16:05:00|11.4|11.3|11.38|11.28|11.41|11.31|11.36|11.26|59
1714147800000|2024-04-26 16:10:00|11.37|11.27|11.37|11.27|11.4|11.3|11.37|11.27|45
1714148100000|2024-04-26 16:15:00|11.38|11.28|11.39|11.29|11.41|11.31|11.37|11.27|46
1714148400000|2024-04-26 16:20:00|11.4|11.3|11.41|11.31|11.41|11.31|11.39|11.29|26
1714148700000|2024-04-26 16:25:00|11.4|11.3|11.39|11.29|11.41|11.31|11.39|11.29|14
1714149000000|2024-04-26 16:30:00|11.4|11.3|11.4|11.3|11.4|11.3|11.39|11.29|11
1714149300000|2024-04-26 16:35:00|11.39|11.29|11.38|11.28|11.4|11.3|11.37|11.27|30
1714149600000|2024-04-26 16:40:00|11.37|11.27|11.37|11.27|11.38|11.28|11.36|11.26|21
1714149900000|2024-04-26 16:45:00|11.36|11.26|11.37|11.27|11.38|11.28|11.36|11.26|24
1714150200000|2024-04-26 16:50:00|11.36|11.26|11.39|11.29|11.39|11.29|11.36|11.26|22
1714150500000|2024-04-26 16:55:00|11.38|11.28|11.38|11.28|11.4|11.3|11.38|11.28|23
1714150800000|2024-04-26 17:00:00|11.37|11.27|11.37|11.27|11.38|11.28|11.36|11.26|21
1714151100000|2024-04-26 17:05:00|11.38|11.28|11.38|11.28|11.39|11.29|11.37|11.27|19
1714151400000|2024-04-26 17:10:00|11.37|11.27|11.4|11.3|11.4|11.3|11.37|11.27|38
1714151700000|2024-04-26 17:15:00|11.39|11.29|11.39|11.29|11.4|11.3|11.39|11.29|9
1714152000000|2024-04-26 17:20:00|11.4|11.3|11.41|11.31|11.42|11.32|11.4|11.3|34
1714152300000|2024-04-26 17:25:00|11.4|11.3|11.4|11.3|11.41|11.31|11.4|11.3|17
1714152600000|2024-04-26 17:30:00|11.41|11.31|11.41|11.31|11.41|11.31|11.39|11.29|13
1714152900000|2024-04-26 17:35:00|11.4|11.3|11.43|11.33|11.43|11.33|11.4|11.3|10
1714153200000|2024-04-26 17:40:00|11.42|11.32|11.43|11.33|11.44|11.34|11.42|11.32|26
1714153500000|2024-04-26 17:45:00|11.44|11.34|11.45|11.35|11.46|11.36|11.44|11.34|56
1714153800000|2024-04-26 17:50:00|11.44|11.34|11.46|11.36|11.46|11.36|11.44|11.34|27
1714154100000|2024-04-26 17:55:00|11.45|11.35|11.45|11.35|11.46|11.36|11.44|11.34|31
1714154400000|2024-04-26 18:00:00|11.46|11.36|11.45|11.35|11.46|11.36|11.44|11.34|12
1714154700000|2024-04-26 18:05:00|11.46|11.36|11.47|11.37|11.47|11.37|11.45|11.35|18
1714155000000|2024-04-26 18:10:00|11.46|11.36|11.47|11.37|11.47|11.37|11.46|11.36|2
1714155300000|2024-04-26 18:15:00|11.46|11.36|11.46|11.36|11.47|11.37|11.46|11.36|23
1714155600000|2024-04-26 18:20:00|11.45|11.35|11.46|11.36|11.47|11.37|11.45|11.35|10
1714155900000|2024-04-26 18:25:00|11.47|11.37|11.47|11.37|11.47|11.37|11.46|11.36|3
1714156200000|2024-04-26 18:30:00|11.46|11.36|11.47|11.37|11.47|11.37|11.46|11.36|2
1714156500000|2024-04-26 18:35:00|11.48|11.38|11.48|11.38|11.48|11.38|11.47|11.37|7
1714157100000|2024-04-26 18:45:00|11.47|11.37|11.47|11.37|11.48|11.38|11.47|11.37|7
1714157400000|2024-04-26 18:50:00|11.48|11.38|11.48|11.38|11.48|11.38|11.47|11.37|9
1714157700000|2024-04-26 18:55:00|11.47|11.37|11.48|11.38|11.48|11.38|11.47|11.37|8
1714158000000|2024-04-26 19:00:00|11.47|11.37|11.48|11.38|11.48|11.38|11.47|11.37|10
1714158300000|2024-04-26 19:05:00|11.47|11.37|11.47|11.37|11.48|11.38|11.46|11.36|23
1714158600000|2024-04-26 19:10:00|11.46|11.36|11.47|11.37|11.48|11.38|11.46|11.36|10
1714158900000|2024-04-26 19:15:00|11.48|11.38|11.48|11.38|11.48|11.38|11.47|11.37|19
1714159200000|2024-04-26 19:20:00|11.49|11.39|11.48|11.38|11.49|11.39|11.48|11.38|2
1714160100000|2024-04-26 19:35:00|11.47|11.37|11.48|11.38|11.48|11.38|11.47|11.37|4
1714160400000|2024-04-26 19:40:00|11.47|11.37|11.47|11.37|11.48|11.38|11.47|11.37|3
1714160700000|2024-04-26 19:45:00|11.48|11.38|11.49|11.39|11.49|11.39|11.48|11.38|2
1714161000000|2024-04-26 19:50:00|11.48|11.38|11.48|11.38|11.49|11.39|11.48|11.38|11
1714161300000|2024-04-26 19:55:00|11.49|11.39|11.49|11.39|11.51|11.41|11.49|11.39|14
1714161600000|2024-04-26 20:00:00|11.5|11.4|11.52|11.42|11.52|11.42|11.49|11.39|41
1714161900000|2024-04-26 20:05:00|11.51|11.41|11.5|11.4|11.52|11.42|11.5|11.4|10
1714162200000|2024-04-26 20:10:00|11.49|11.39|11.55|11.45|11.56|11.46|11.49|11.39|31
1714162500000|2024-04-26 20:15:00|11.56|11.46|11.56|11.46|11.57|11.47|11.55|11.45|11
1714162800000|2024-04-26 20:20:00|11.55|11.45|11.56|11.46|11.57|11.47|11.55|11.45|20
1714163100000|2024-04-26 20:25:00|11.57|11.47|11.54|11.44|11.57|11.47|11.54|11.44|14
1714163400000|2024-04-26 20:30:00|11.55|11.45|11.54|11.44|11.55|11.45|11.54|11.44|16
1714163700000|2024-04-26 20:35:00|11.53|11.43|11.53|11.43|11.54|11.44|11.53|11.43|15
1714164000000|2024-04-26 20:40:00|11.54|11.44|11.54|11.44|11.54|11.44|11.53|11.43|3
1714164600000|2024-04-26 20:50:00|11.53|11.43|11.55|11.45|11.55|11.45|11.53|11.43|7
1714164900000|2024-04-26 20:55:00|11.54|11.44|11.54|11.44|11.55|11.45|11.53|11.43|5
1714201200000|2024-04-27 07:00:00|11.34|11.24|11.34|11.24|11.35|11.25|11.31|11.21|9
1714201800000|2024-04-27 07:10:00|11.35|11.25|11.35|11.25|11.35|11.25|11.34|11.24|19
1714202100000|2024-04-27 07:15:00|11.34|11.24|11.33|11.23|11.35|11.25|11.33|11.23|8
1714202400000|2024-04-27 07:20:00|11.32|11.22|11.32|11.22|11.33|11.23|11.32|11.22|7
1714202700000|2024-04-27 07:25:00|11.31|11.21|11.31|11.21|11.32|11.22|11.31|11.21|9
1714203000000|2024-04-27 07:30:00|11.32|11.22|11.31|11.21|11.33|11.23|11.31|11.21|12
1714203300000|2024-04-27 07:35:00|11.3|11.2|11.3|11.2|11.31|11.21|11.3|11.2|5
1714203600000|2024-04-27 07:40:00|11.31|11.21|11.3|11.2|11.31|11.21|11.3|11.2|6
1714203900000|2024-04-27 07:45:00|11.31|11.21|11.29|11.19|11.31|11.21|11.29|11.19|7
1714204200000|2024-04-27 07:50:00|11.3|11.2|11.29|11.19|11.31|11.21|11.29|11.19|4
1714204500000|2024-04-27 07:55:00|11.3|11.2|11.29|11.19|11.3|11.2|11.29|11.19|6
1714204800000|2024-04-27 08:00:00|11.3|11.2|11.29|11.19|11.31|11.21|11.29|11.19|24
1714205100000|2024-04-27 08:05:00|11.3|11.2|11.3|11.2|11.31|11.21|11.29|11.19|9
1714205400000|2024-04-27 08:10:00|11.31|11.21|11.3|11.2|11.31|11.21|11.3|11.2|4
1714205700000|2024-04-27 08:15:00|11.29|11.19|11.3|11.2|11.31|11.21|11.29|11.19|12
1714206000000|2024-04-27 08:20:00|11.29|11.19|11.3|11.2|11.3|11.2|11.29|11.19|2
1714206300000|2024-04-27 08:25:00|11.29|11.19|11.3|11.2|11.3|11.2|11.29|11.19|20
1714206600000|2024-04-27 08:30:00|11.29|11.19|11.3|11.2|11.3|11.2|11.28|11.18|10
1714206900000|2024-04-27 08:35:00|11.29|11.19|11.3|11.2|11.3|11.2|11.29|11.19|6
1714207200000|2024-04-27 08:40:00|11.31|11.21|11.31|11.21|11.31|11.21|11.3|11.2|13
1714207500000|2024-04-27 08:45:00|11.3|11.2|11.31|11.21|11.31|11.21|11.3|11.2|8
1714207800000|2024-04-27 08:50:00|11.32|11.22|11.32|11.22|11.32|11.22|11.31|11.21|7
1714208100000|2024-04-27 08:55:00|11.31|11.21|11.31|11.21|11.31|11.21|11.3|11.2|5
1714208400000|2024-04-27 09:00:00|11.3|11.2|11.3|11.2|11.34|11.24|11.3|11.2|11
1714208700000|2024-04-27 09:05:00|11.29|11.19|11.3|11.2|11.3|11.2|11.29|11.19|12
1714209000000|2024-04-27 09:10:00|11.29|11.19|11.3|11.2|11.3|11.2|11.29|11.19|28
1714209300000|2024-04-27 09:15:00|11.31|11.21|11.29|11.19|11.31|11.21|11.29|11.19|5
1714209600000|2024-04-27 09:20:00|11.3|11.2|11.3|11.2|11.3|11.2|11.29|11.19|9
1714209900000|2024-04-27 09:25:00|11.31|11.21|11.31|11.21|11.31|11.21|11.3|11.2|5
1714210200000|2024-04-27 09:30:00|11.32|11.22|11.33|11.23|11.33|11.23|11.32|11.22|2
1714210500000|2024-04-27 09:35:00|11.32|11.22|11.33|11.23|11.34|11.24|11.32|11.22|26
1714210800000|2024-04-27 09:40:00|11.32|11.22|11.32|11.22|11.33|11.23|11.31|11.21|21
1714211100000|2024-04-27 09:45:00|11.33|11.23|11.31|11.21|11.33|11.23|11.3|11.2|9
1714211400000|2024-04-27 09:50:00|11.32|11.22|11.31|11.21|11.32|11.22|11.3|11.2|6
1714211700000|2024-04-27 09:55:00|11.3|11.2|11.31|11.21|11.31|11.21|11.3|11.2|4
1714212000000|2024-04-27 10:00:00|11.3|11.2|11.3|11.2|11.3|11.2|11.29|11.19|15
1714212300000|2024-04-27 10:05:00|11.31|11.21|11.31|11.21|11.31|11.21|11.3|11.2|3
1714212600000|2024-04-27 10:10:00|11.3|11.2|11.3|11.2|11.31|11.21|11.3|11.2|3
1714212900000|2024-04-27 10:15:00|11.29|11.19|11.29|11.19|11.3|11.2|11.28|11.18|25
1714213200000|2024-04-27 10:20:00|11.3|11.2|11.31|11.21|11.31|11.21|11.3|11.2|2
1714213500000|2024-04-27 10:25:00|11.3|11.2|11.31|11.21|11.32|11.22|11.3|11.2|10
1714213800000|2024-04-27 10:30:00|11.3|11.2|11.3|11.2|11.31|11.21|11.3|11.2|3
1714214100000|2024-04-27 10:35:00|11.29|11.19|11.29|11.19|11.29|11.19|11.28|11.18|5
1714214400000|2024-04-27 10:40:00|11.28|11.18|11.29|11.19|11.29|11.19|11.28|11.18|4
1714214700000|2024-04-27 10:45:00|11.28|11.18|11.26|11.16|11.29|11.19|11.26|11.16|9
1714215000000|2024-04-27 10:50:00|11.27|11.17|11.28|11.18|11.28|11.18|11.26|11.16|6
1714215300000|2024-04-27 10:55:00|11.27|11.17|11.27|11.17|11.28|11.18|11.26|11.16|7
1714215600000|2024-04-27 11:00:00|11.26|11.16|11.23|11.13|11.27|11.17|11.23|11.13|22
1714215900000|2024-04-27 11:05:00|11.22|11.12|11.23|11.13|11.24|11.14|11.22|11.12|22
1714216200000|2024-04-27 11:10:00|11.24|11.14|11.27|11.17|11.27|11.17|11.24|11.14|10
1714216500000|2024-04-27 11:15:00|11.28|11.18|11.25|11.15|11.28|11.18|11.25|11.15|6
1714216800000|2024-04-27 11:20:00|11.24|11.14|11.25|11.15|11.26|11.16|11.24|11.14|6
1714217100000|2024-04-27 11:25:00|11.24|11.14|11.26|11.16|11.27|11.17|11.24|11.14|7
1714217400000|2024-04-27 11:30:00|11.27|11.17|11.26|11.16|11.28|11.18|11.26|11.16|12
1714217700000|2024-04-27 11:35:00|11.25|11.15|11.28|11.18|11.28|11.18|11.25|11.15|20
1714218000000|2024-04-27 11:40:00|11.27|11.17|11.29|11.19|11.29|11.19|11.27|11.17|5
1714218300000|2024-04-27 11:45:00|11.28|11.18|11.27|11.17|11.29|11.19|11.27|11.17|6
1714218600000|2024-04-27 11:50:00|11.26|11.16|11.26|11.16|11.27|11.17|11.25|11.15|23
1714218900000|2024-04-27 11:55:00|11.27|11.17|11.27|11.17|11.27|11.17|11.26|11.16|9
1714219200000|2024-04-27 12:00:00|11.26|11.16|11.3|11.2|11.3|11.2|11.25|11.15|19
1714219500000|2024-04-27 12:05:00|11.31|11.21|11.33|11.23|11.33|11.23|11.3|11.2|13
1714219800000|2024-04-27 12:10:00|11.32|11.22|11.35|11.25|11.36|11.26|11.32|11.22|16
1714220100000|2024-04-27 12:15:00|11.34|11.24|11.35|11.25|11.35|11.25|11.32|11.22|20
1714220400000|2024-04-27 12:20:00|11.34|11.24|11.32|11.22|11.35|11.25|11.31|11.21|13
1714220700000|2024-04-27 12:25:00|11.31|11.21|11.31|11.21|11.31|11.21|11.3|11.2|3
1714221000000|2024-04-27 12:30:00|11.32|11.22|11.29|11.19|11.32|11.22|11.29|11.19|10
1714221300000|2024-04-27 12:35:00|11.3|11.2|11.31|11.21|11.31|11.21|11.3|11.2|4
1714221600000|2024-04-27 12:40:00|11.32|11.22|11.32|11.22|11.32|11.22|11.31|11.21|5
1714221900000|2024-04-27 12:45:00|11.33|11.23|11.3|11.2|11.33|11.23|11.3|11.2|6
1714222200000|2024-04-27 12:50:00|11.31|11.21|11.33|11.23|11.33|11.23|11.31|11.21|11
1714222500000|2024-04-27 12:55:00|11.32|11.22|11.33|11.23|11.34|11.24|11.32|11.22|6
1714222800000|2024-04-27 13:00:00|11.34|11.24|11.31|11.21|11.34|11.24|11.31|11.21|8
1714223100000|2024-04-27 13:05:00|11.32|11.22|11.32|11.22|11.33|11.23|11.31|11.21|25
1714223400000|2024-04-27 13:10:00|11.33|11.23|11.33|11.23|11.33|11.23|11.32|11.22|11
1714223700000|2024-04-27 13:15:00|11.32|11.22|11.33|11.23|11.33|11.23|11.32|11.22|4
1714224000000|2024-04-27 13:20:00|11.34|11.24|11.37|11.27|11.37|11.27|11.34|11.24|8
1714224300000|2024-04-27 13:25:00|11.38|11.28|11.35|11.25|11.38|11.28|11.35|11.25|10
1714224600000|2024-04-27 13:30:00|11.34|11.24|11.34|11.24|11.34|11.24|11.33|11.23|9
1714224900000|2024-04-27 13:35:00|11.35|11.25|11.36|11.26|11.36|11.26|11.35|11.25|4
1714225200000|2024-04-27 13:40:00|11.37|11.27|11.37|11.27|11.37|11.27|11.36|11.26|3
1714225500000|2024-04-27 13:45:00|11.36|11.26|11.38|11.28|11.38|11.28|11.36|11.26|13
1714225800000|2024-04-27 13:50:00|11.39|11.29|11.39|11.29|11.39|11.29|11.39|11.29|1
1714226100000|2024-04-27 13:55:00|11.38|11.28|11.4|11.3|11.4|11.3|11.38|11.28|7
1714226400000|2024-04-27 14:00:00|11.39|11.29|11.37|11.27|11.4|11.3|11.37|11.27|5
1714226700000|2024-04-27 14:05:00|11.36|11.26|11.37|11.27|11.37|11.27|11.36|11.26|4
1714227000000|2024-04-27 14:10:00|11.36|11.26|11.41|11.31|11.41|11.31|11.36|11.26|10
1714227300000|2024-04-27 14:15:00|11.42|11.32|11.38|11.28|11.42|11.32|11.37|11.27|7
1714227600000|2024-04-27 14:20:00|11.37|11.27|11.38|11.28|11.39|11.29|11.37|11.27|10
1714227900000|2024-04-27 14:25:00|11.37|11.27|11.38|11.28|11.38|11.28|11.37|11.27|10
1714228200000|2024-04-27 14:30:00|11.37|11.27|11.38|11.28|11.4|11.3|11.37|11.27|10
1714228500000|2024-04-27 14:35:00|11.39|11.29|11.41|11.31|11.41|11.31|11.38|11.28|11
1714228800000|2024-04-27 14:40:00|11.4|11.3|11.38|11.28|11.41|11.31|11.37|11.27|13
1714229100000|2024-04-27 14:45:00|11.37|11.27|11.37|11.27|11.38|11.28|11.37|11.27|15
1714229400000|2024-04-27 14:50:00|11.36|11.26|11.37|11.27|11.37|11.27|11.36|11.26|4
1714229700000|2024-04-27 14:55:00|11.36|11.26|11.37|11.27|11.38|11.28|11.36|11.26|8
1714230000000|2024-04-27 15:00:00|11.36|11.26|11.37|11.27|11.38|11.28|11.35|11.25|12
1714230300000|2024-04-27 15:05:00|11.38|11.28|11.39|11.29|11.39|11.29|11.37|11.27|4
1714230600000|2024-04-27 15:10:00|11.38|11.28|11.38|11.28|11.39|11.29|11.38|11.28|9
1714230900000|2024-04-27 15:15:00|11.37|11.27|11.37|11.27|11.38|11.28|11.35|11.25|7
1714231200000|2024-04-27 15:20:00|11.36|11.26|11.35|11.25|11.36|11.26|11.35|11.25|4
1714231800000|2024-04-27 15:30:00|11.36|11.26|11.33|11.23|11.36|11.26|11.33|11.23|8
1714232100000|2024-04-27 15:35:00|11.34|11.24|11.32|11.22|11.34|11.24|11.32|11.22|5
1714232400000|2024-04-27 15:40:00|11.31|11.21|11.32|11.22|11.32|11.22|11.29|11.19|8
1714232700000|2024-04-27 15:45:00|11.33|11.23|11.32|11.22|11.33|11.23|11.31|11.21|8
1714233000000|2024-04-27 15:50:00|11.31|11.21|11.32|11.22|11.32|11.22|11.3|11.2|8
1714233300000|2024-04-27 15:55:00|11.31|11.21|11.32|11.22|11.32|11.22|11.31|11.21|4
1714233600000|2024-04-27 16:00:00|11.33|11.23|11.34|11.24|11.35|11.25|11.32|11.22|6
1714233900000|2024-04-27 16:05:00|11.33|11.23|11.35|11.25|11.35|11.25|11.32|11.22|9
1714234200000|2024-04-27 16:10:00|11.34|11.24|11.34|11.24|11.35|11.25|11.33|11.23|11
1714234500000|2024-04-27 16:15:00|11.33|11.23|11.36|11.26|11.36|11.26|11.33|11.23|4
1714234800000|2024-04-27 16:20:00|11.35|11.25|11.37|11.27|11.37|11.27|11.35|11.25|3
1714235100000|2024-04-27 16:25:00|11.36|11.26|11.33|11.23|11.37|11.27|11.32|11.22|14
1714235400000|2024-04-27 16:30:00|11.32|11.22|11.32|11.22|11.34|11.24|11.31|11.21|19
1714235700000|2024-04-27 16:35:00|11.33|11.23|11.33|11.23|11.34|11.24|11.32|11.22|13
1714236000000|2024-04-27 16:40:00|11.34|11.24|11.34|11.24|11.35|11.25|11.33|11.23|9
1714236300000|2024-04-27 16:45:00|11.35|11.25|11.36|11.26|11.37|11.27|11.34|11.24|26
1714236600000|2024-04-27 16:50:00|11.35|11.25|11.36|11.26|11.38|11.28|11.35|11.25|6
1714236900000|2024-04-27 16:55:00|11.37|11.27|11.35|11.25|11.37|11.27|11.34|11.24|23
1714237200000|2024-04-27 17:00:00|11.36|11.26|11.37|11.27|11.38|11.28|11.35|11.25|10
1714237500000|2024-04-27 17:05:00|11.38|11.28|11.38|11.28|11.39|11.29|11.37|11.27|9
1714237800000|2024-04-27 17:10:00|11.37|11.27|11.39|11.29|11.4|11.3|11.37|11.27|29
1714238100000|2024-04-27 17:15:00|11.4|11.3|11.39|11.29|11.4|11.3|11.38|11.28|8
1714238400000|2024-04-27 17:20:00|11.38|11.28|11.39|11.29|11.4|11.3|11.38|11.28|22
1714238700000|2024-04-27 17:25:00|11.4|11.3|11.41|11.31|11.41|11.31|11.39|11.29|14
1714239000000|2024-04-27 17:30:00|11.4|11.3|11.41|11.31|11.42|11.32|11.4|11.3|16
1714239300000|2024-04-27 17:35:00|11.42|11.32|11.43|11.33|11.43|11.33|11.41|11.31|8
1714239600000|2024-04-27 17:40:00|11.44|11.34|11.46|11.36|11.48|11.38|11.43|11.33|33
1714239900000|2024-04-27 17:45:00|11.45|11.35|11.48|11.38|11.48|11.38|11.43|11.33|24
1714240200000|2024-04-27 17:50:00|11.49|11.39|11.51|11.41|11.51|11.41|11.48|11.38|33
1714240500000|2024-04-27 17:55:00|11.52|11.42|11.51|11.41|11.52|11.42|11.5|11.4|42
1714240800000|2024-04-27 18:00:00|11.52|11.42|11.53|11.43|11.55|11.45|11.52|11.42|36
1714241100000|2024-04-27 18:05:00|11.52|11.42|11.51|11.41|11.52|11.42|11.5|11.4|26
1714241400000|2024-04-27 18:10:00|11.5|11.4|11.47|11.37|11.51|11.41|11.46|11.36|40
1714241700000|2024-04-27 18:15:00|11.48|11.38|11.46|11.36|11.48|11.38|11.41|11.31|27
1714242000000|2024-04-27 18:20:00|11.45|11.35|11.48|11.38|11.48|11.38|11.45|11.35|20
1714242300000|2024-04-27 18:25:00|11.47|11.37|11.46|11.36|11.49|11.39|11.45|11.35|16
1714242600000|2024-04-27 18:30:00|11.47|11.37|11.49|11.39|11.5|11.4|11.46|11.36|17
1714242900000|2024-04-27 18:35:00|11.5|11.4|11.5|11.4|11.51|11.41|11.48|11.38|17
1714243200000|2024-04-27 18:40:00|11.49|11.39|11.49|11.39|11.5|11.4|11.49|11.39|23
1714243500000|2024-04-27 18:45:00|11.5|11.4|11.5|11.4|11.51|11.41|11.5|11.4|29
1714243800000|2024-04-27 18:50:00|11.51|11.41|11.52|11.42|11.53|11.43|11.51|11.41|12
1714244100000|2024-04-27 18:55:00|11.51|11.41|11.51|11.41|11.51|11.41|11.5|11.4|21
1714244400000|2024-04-27 19:00:00|11.5|11.4|11.47|11.37|11.51|11.41|11.47|11.37|14
1714244700000|2024-04-27 19:05:00|11.48|11.38|11.48|11.38|11.48|11.38|11.47|11.37|5
1714245000000|2024-04-27 19:10:00|11.49|11.39|11.49|11.39|11.49|11.39|11.48|11.38|3
1714245300000|2024-04-27 19:15:00|11.48|11.38|11.5|11.4|11.51|11.41|11.48|11.38|5
1714245600000|2024-04-27 19:20:00|11.49|11.39|11.49|11.39|11.5|11.4|11.49|11.39|7
1714245900000|2024-04-27 19:25:00|11.48|11.38|11.48|11.38|11.49|11.39|11.48|11.38|7
1714246200000|2024-04-27 19:30:00|11.49|11.39|11.48|11.38|11.49|11.39|11.48|11.38|4
1714246500000|2024-04-27 19:35:00|11.49|11.39|11.48|11.38|11.49|11.39|11.48|11.38|8
1714246800000|2024-04-27 19:40:00|11.49|11.39|11.48|11.38|11.49|11.39|11.48|11.38|4
1714247100000|2024-04-27 19:45:00|11.49|11.39|11.5|11.4|11.5|11.4|11.49|11.39|2
1714247400000|2024-04-27 19:50:00|11.49|11.39|11.49|11.39|11.5|11.4|11.49|11.39|3
1714248000000|2024-04-27 20:00:00|11.5|11.4|11.5|11.4|11.51|11.41|11.49|11.39|9
1714248300000|2024-04-27 20:05:00|11.51|11.41|11.48|11.38|11.51|11.41|11.48|11.38|22
1714248600000|2024-04-27 20:10:00|11.49|11.39|11.49|11.39|11.49|11.39|11.48|11.38|7
1714248900000|2024-04-27 20:15:00|11.48|11.38|11.47|11.37|11.48|11.38|11.46|11.36|10
1714249200000|2024-04-27 20:20:00|11.46|11.36|11.47|11.37|11.47|11.37|11.46|11.36|4
1714249500000|2024-04-27 20:25:00|11.46|11.36|11.47|11.37|11.47|11.37|11.46|11.36|2
1714250100000|2024-04-27 20:35:00|11.48|11.38|11.48|11.38|11.48|11.38|11.47|11.37|5
1714250400000|2024-04-27 20:40:00|11.49|11.39|11.48|11.38|11.49|11.39|11.48|11.38|2
1714250700000|2024-04-27 20:45:00|11.47|11.37|11.47|11.37|11.48|11.38|11.47|11.37|3
1714251000000|2024-04-27 20:50:00|11.48|11.38|11.48|11.38|11.48|11.38|11.47|11.37|3
1714251300000|2024-04-27 20:55:00|11.47|11.37|11.48|11.38|11.48|11.38|11.47|11.37|4
1714251600000|2024-04-27 21:00:00|11.47|11.37|11.48|11.38|11.48|11.38|11.47|11.37|2
1714251900000|2024-04-27 21:05:00|11.47|11.37|11.46|11.36|11.47|11.37|11.45|11.35|6
1714252200000|2024-04-27 21:10:00|11.45|11.35|11.44|11.34|11.46|11.36|11.44|11.34|4
1714252500000|2024-04-27 21:15:00|11.45|11.35|11.46|11.36|11.47|11.37|11.45|11.35|8
1714252800000|2024-04-27 21:20:00|11.45|11.35|11.46|11.36|11.46|11.36|11.44|11.34|6
1714253100000|2024-04-27 21:25:00|11.45|11.35|11.45|11.35|11.45|11.35|11.45|11.35|1
1714253400000|2024-04-27 21:30:00|11.46|11.36|11.46|11.36|11.46|11.36|11.45|11.35|7
1714254000000|2024-04-27 21:40:00|11.47|11.37|11.46|11.36|11.47|11.37|11.46|11.36|4
1714254300000|2024-04-27 21:45:00|11.47|11.37|11.46|11.36|11.47|11.37|11.46|11.36|2
1714254600000|2024-04-27 21:50:00|11.47|11.37|11.47|11.37|11.47|11.37|11.47|11.37|1
1714254900000|2024-04-27 21:55:00|11.46|11.36|11.47|11.37|11.47|11.37|11.46|11.36|4
1714255200000|2024-04-27 22:00:00|11.46|11.36|11.46|11.36|11.46|11.36|11.46|11.36|1
1714255500000|2024-04-27 22:05:00|11.47|11.37|11.46|11.36|11.47|11.37|11.46|11.36|4
1714256400000|2024-04-27 22:20:00|11.45|11.35|11.46|11.36|11.46|11.36|11.45|11.35|2
1714256700000|2024-04-27 22:25:00|11.45|11.35|11.46|11.36|11.46|11.36|11.45|11.35|2
1714257000000|2024-04-27 22:30:00|11.45|11.35|11.46|11.36|11.46|11.36|11.45|11.35|2
1714257300000|2024-04-27 22:35:00|11.45|11.35|11.44|11.34|11.46|11.36|11.44|11.34|6
1714257600000|2024-04-27 22:40:00|11.45|11.35|11.44|11.34|11.45|11.35|11.44|11.34|2
1714257900000|2024-04-27 22:45:00|11.45|11.35|11.44|11.34|11.45|11.35|11.44|11.34|8
1714258800000|2024-04-27 23:00:00|11.45|11.35|11.45|11.35|11.45|11.35|11.44|11.34|3
1714259100000|2024-04-27 23:05:00|11.46|11.36|11.46|11.36|11.47|11.37|11.45|11.35|17
1714259400000|2024-04-27 23:10:00|11.45|11.35|11.46|11.36|11.46|11.36|11.45|11.35|10
1714259700000|2024-04-27 23:15:00|11.47|11.37|11.49|11.39|11.49|11.39|11.46|11.36|7
1714260000000|2024-04-27 23:20:00|11.48|11.38|11.48|11.38|11.49|11.39|11.48|11.38|5
1714260300000|2024-04-27 23:25:00|11.49|11.39|11.49|11.39|11.49|11.39|11.48|11.38|17
1714260600000|2024-04-27 23:30:00|11.48|11.38|11.5|11.4|11.5|11.4|11.48|11.38|5
1714260900000|2024-04-27 23:35:00|11.49|11.39|11.5|11.4|11.51|11.41|11.49|11.39|5
1714261200000|2024-04-27 23:40:00|11.49|11.39|11.5|11.4|11.5|11.4|11.49|11.39|2
1714261500000|2024-04-27 23:45:00|11.51|11.41|11.5|11.4|11.51|11.41|11.5|11.4|2
1714261800000|2024-04-27 23:50:00|11.51|11.41|11.52|11.42|11.52|11.42|11.51|11.41|8
1714262100000|2024-04-27 23:55:00|11.51|11.41|11.5|11.4|11.52|11.42|11.5|11.4|10
1714262400000|2024-04-28 00:00:00|11.51|11.41|11.5|11.4|11.51|11.41|11.49|11.39|8
1714262700000|2024-04-28 00:05:00|11.49|11.39|11.51|11.41|11.51|11.41|11.49|11.39|5
1714263000000|2024-04-28 00:10:00|11.5|11.4|11.51|11.41|11.51|11.41|11.5|11.4|6
1714263300000|2024-04-28 00:15:00|11.5|11.4|11.5|11.4|11.51|11.41|11.49|11.39|5
1714263600000|2024-04-28 00:20:00|11.49|11.39|11.5|11.4|11.51|11.41|11.49|11.39|4
1714263900000|2024-04-28 00:25:00|11.49|11.39|11.52|11.42|11.52|11.42|11.49|11.39|12
1714264200000|2024-04-28 00:30:00|11.51|11.41|11.51|11.41|11.52|11.42|11.5|11.4|7
1714264500000|2024-04-28 00:35:00|11.5|11.4|11.51|11.41|11.51|11.41|11.5|11.4|6
1714264800000|2024-04-28 00:40:00|11.5|11.4|11.49|11.39|11.5|11.4|11.49|11.39|4
1714265100000|2024-04-28 00:45:00|11.48|11.38|11.5|11.4|11.51|11.41|11.48|11.38|9
1714265400000|2024-04-28 00:50:00|11.51|11.41|11.52|11.42|11.52|11.42|11.51|11.41|6
1714265700000|2024-04-28 00:55:00|11.51|11.41|11.52|11.42|11.52|11.42|11.51|11.41|4
1714266000000|2024-04-28 01:00:00|11.53|11.43|11.53|11.43|11.54|11.44|11.53|11.43|5
1714266900000|2024-04-28 01:15:00|11.52|11.42|11.52|11.42|11.52|11.42|11.51|11.41|3
1714267200000|2024-04-28 01:20:00|11.51|11.41|11.53|11.43|11.53|11.43|11.51|11.41|3
1714267500000|2024-04-28 01:25:00|11.54|11.44|11.54|11.44|11.54|11.44|11.53|11.43|3
1714267800000|2024-04-28 01:30:00|11.53|11.43|11.52|11.42|11.54|11.44|11.52|11.42|4
1714268100000|2024-04-28 01:35:00|11.53|11.43|11.52|11.42|11.53|11.43|11.52|11.42|4
1714268400000|2024-04-28 01:40:00|11.53|11.43|11.54|11.44|11.54|11.44|11.53|11.43|2
1714268700000|2024-04-28 01:45:00|11.53|11.43|11.53|11.43|11.53|11.43|11.52|11.42|19
1714269000000|2024-04-28 01:50:00|11.54|11.44|11.53|11.43|11.54|11.44|11.53|11.43|2
1714269300000|2024-04-28 01:55:00|11.54|11.44|11.53|11.43|11.54|11.44|11.53|11.43|2
1714269600000|2024-04-28 02:00:00|11.52|11.42|11.51|11.41|11.52|11.42|11.51|11.41|6
1714269900000|2024-04-28 02:05:00|11.52|11.42|11.52|11.42|11.52|11.42|11.52|11.42|1
1714270200000|2024-04-28 02:10:00|11.53|11.43|11.52|11.42|11.53|11.43|11.52|11.42|2
1714270500000|2024-04-28 02:15:00|11.53|11.43|11.52|11.42|11.53|11.43|11.52|11.42|2
1714270800000|2024-04-28 02:20:00|11.53|11.43|11.53|11.43|11.53|11.43|11.52|11.42|3
1714271100000|2024-04-28 02:25:00|11.54|11.44|11.53|11.43|11.54|11.44|11.53|11.43|2
1714271400000|2024-04-28 02:30:00|11.54|11.44|11.54|11.44|11.54|11.44|11.52|11.42|5
1714271700000|2024-04-28 02:35:00|11.53|11.43|11.54|11.44|11.54|11.44|11.53|11.43|6
1714272000000|2024-04-28 02:40:00|11.53|11.43|11.53|11.43|11.54|11.44|11.53|11.43|7
1714272300000|2024-04-28 02:45:00|11.54|11.44|11.55|11.45|11.55|11.45|11.54|11.44|2
1714272600000|2024-04-28 02:50:00|11.56|11.46|11.58|11.48|11.6|11.5|11.55|11.45|13
1714272900000|2024-04-28 02:55:00|11.59|11.49|11.56|11.46|11.59|11.49|11.56|11.46|6
1714273200000|2024-04-28 03:00:00|11.57|11.47|11.57|11.47|11.58|11.48|11.56|11.46|5
1714273500000|2024-04-28 03:05:00|11.58|11.48|11.6|11.5|11.6|11.5|11.58|11.48|7
1714273800000|2024-04-28 03:10:00|11.59|11.49|11.6|11.5|11.61|11.51|11.59|11.49|14
1714274100000|2024-04-28 03:15:00|11.59|11.49|11.59|11.49|11.59|11.49|11.59|11.49|1
1714274400000|2024-04-28 03:20:00|11.6|11.5|11.6|11.5|11.6|11.5|11.59|11.49|3
1714274700000|2024-04-28 03:25:00|11.61|11.51|11.61|11.51|11.61|11.51|11.6|11.5|3
1714275000000|2024-04-28 03:30:00|11.6|11.5|11.59|11.49|11.6|11.5|11.58|11.48|6
1714275300000|2024-04-28 03:35:00|11.58|11.48|11.6|11.5|11.61|11.51|11.58|11.48|5
1714275600000|2024-04-28 03:40:00|11.59|11.49|11.59|11.49|11.59|11.49|11.59|11.49|1
1714276500000|2024-04-28 03:55:00|11.58|11.48|11.58|11.48|11.59|11.49|11.58|11.48|3
1714277100000|2024-04-28 04:05:00|11.57|11.47|11.57|11.47|11.58|11.48|11.57|11.47|19
1714277400000|2024-04-28 04:10:00|11.56|11.46|11.57|11.47|11.58|11.48|11.56|11.46|36
1714277700000|2024-04-28 04:15:00|11.59|11.49|11.59|11.49|11.59|11.49|11.59|11.49|1
1714278000000|2024-04-28 04:20:00|11.58|11.48|11.59|11.49|11.59|11.49|11.58|11.48|8
1714278300000|2024-04-28 04:25:00|11.58|11.48|11.59|11.49|11.6|11.5|11.58|11.48|4
1714278600000|2024-04-28 04:30:00|11.58|11.48|11.58|11.48|11.59|11.49|11.58|11.48|3
1714279500000|2024-04-28 04:45:00|11.59|11.49|11.59|11.49|11.59|11.49|11.58|11.48|3
1714279800000|2024-04-28 04:50:00|11.58|11.48|11.58|11.48|11.59|11.49|11.58|11.48|3
1714280400000|2024-04-28 05:00:00|11.57|11.47|11.57|11.47|11.58|11.48|11.57|11.47|17
1714280700000|2024-04-28 05:05:00|11.58|11.48|11.58|11.48|11.58|11.48|11.58|11.48|1
1714281000000|2024-04-28 05:10:00|11.57|11.47|11.57|11.47|11.57|11.47|11.57|11.47|1
1714281300000|2024-04-28 05:15:00|11.56|11.46|11.57|11.47|11.57|11.47|11.56|11.46|6
1714281600000|2024-04-28 05:20:00|11.58|11.48|11.58|11.48|11.58|11.48|11.58|11.48|1
1714282800000|2024-04-28 05:40:00|11.59|11.49|11.59|11.49|11.59|11.49|11.59|11.49|1
1714283100000|2024-04-28 05:45:00|11.6|11.5|11.59|11.49|11.6|11.5|11.59|11.49|4
1714283400000|2024-04-28 05:50:00|11.6|11.5|11.59|11.49|11.6|11.5|11.59|11.49|2
1714284300000|2024-04-28 06:05:00|11.6|11.5|11.59|11.49|11.6|11.5|11.59|11.49|2
1714284900000|2024-04-28 06:15:00|11.6|11.5|11.62|11.52|11.62|11.52|11.59|11.49|15
1714285200000|2024-04-28 06:20:00|11.63|11.53|11.64|11.54|11.64|11.54|11.62|11.52|6
1714285500000|2024-04-28 06:25:00|11.63|11.53|11.64|11.54|11.64|11.54|11.63|11.53|4
1714285800000|2024-04-28 06:30:00|11.63|11.53|11.64|11.54|11.64|11.54|11.63|11.53|4
1714286100000|2024-04-28 06:35:00|11.63|11.53|11.61|11.51|11.64|11.54|11.61|11.51|27
1714286400000|2024-04-28 06:40:00|11.6|11.5|11.61|11.51|11.61|11.51|11.6|11.5|2
1714286700000|2024-04-28 06:45:00|11.6|11.5|11.64|11.54|11.64|11.54|11.6|11.5|15
1714287000000|2024-04-28 06:50:00|11.63|11.53|11.64|11.54|11.65|11.55|11.63|11.53|8
1714287300000|2024-04-28 06:55:00|11.65|11.55|11.64|11.54|11.65|11.55|11.64|11.54|2
1714287600000|2024-04-28 07:00:00|11.65|11.55|11.65|11.55|11.65|11.55|11.65|11.55|1
1714287900000|2024-04-28 07:05:00|11.64|11.54|11.64|11.54|11.65|11.55|11.64|11.54|9
1714288200000|2024-04-28 07:10:00|11.63|11.53|11.65|11.55|11.66|11.56|11.63|11.53|9
1714288500000|2024-04-28 07:15:00|11.64|11.54|11.64|11.54|11.65|11.55|11.63|11.53|13
1714288800000|2024-04-28 07:20:00|11.63|11.53|11.64|11.54|11.64|11.54|11.63|11.53|2
1714289100000|2024-04-28 07:25:00|11.63|11.53|11.64|11.54|11.64|11.54|11.63|11.53|2
1714289700000|2024-04-28 07:35:00|11.65|11.55|11.64|11.54|11.65|11.55|11.64|11.54|2
1714290300000|2024-04-28 07:45:00|11.63|11.53|11.63|11.53|11.64|11.54|11.63|11.53|11
1714290600000|2024-04-28 07:50:00|11.64|11.54|11.64|11.54|11.64|11.54|11.63|11.53|9
1714291200000|2024-04-28 08:00:00|11.65|11.55|11.64|11.54|11.65|11.55|11.64|11.54|2
1714291500000|2024-04-28 08:05:00|11.63|11.53|11.62|11.52|11.64|11.54|11.62|11.52|6
1714291800000|2024-04-28 08:10:00|11.61|11.51|11.62|11.52|11.62|11.52|11.61|11.51|2
1714292100000|2024-04-28 08:15:00|11.61|11.51|11.61|11.51|11.62|11.52|11.61|11.51|3
1714292700000|2024-04-28 08:25:00|11.6|11.5|11.59|11.49|11.61|11.51|11.59|11.49|4
1714293000000|2024-04-28 08:30:00|11.58|11.48|11.59|11.49|11.59|11.49|11.58|11.48|4
1714293300000|2024-04-28 08:35:00|11.58|11.48|11.57|11.47|11.58|11.48|11.57|11.47|2
1714293600000|2024-04-28 08:40:00|11.56|11.46|11.51|11.41|11.56|11.46|11.51|11.41|16
1714293900000|2024-04-28 08:45:00|11.52|11.42|11.55|11.45|11.55|11.45|11.52|11.42|6
1714294500000|2024-04-28 08:55:00|11.54|11.44|11.54|11.44|11.55|11.45|11.53|11.43|5
1714294800000|2024-04-28 09:00:00|11.53|11.43|11.54|11.44|11.54|11.44|11.53|11.43|2
1714295100000|2024-04-28 09:05:00|11.55|11.45|11.54|11.44|11.55|11.45|11.54|11.44|2
1714295400000|2024-04-28 09:10:00|11.55|11.45|11.55|11.45|11.55|11.45|11.54|11.44|5
1714295700000|2024-04-28 09:15:00|11.56|11.46|11.55|11.45|11.57|11.47|11.54|11.44|6
1714296000000|2024-04-28 09:20:00|11.56|11.46|11.55|11.45|11.56|11.46|11.55|11.45|4
1714296900000|2024-04-28 09:35:00|11.54|11.44|11.54|11.44|11.54|11.44|11.53|11.43|5
1714297200000|2024-04-28 09:40:00|11.55|11.45|11.54|11.44|11.55|11.45|11.54|11.44|2
1714297500000|2024-04-28 09:45:00|11.53|11.43|11.53|11.43|11.54|11.44|11.52|11.42|17
1714297800000|2024-04-28 09:50:00|11.52|11.42|11.53|11.43|11.53|11.43|11.52|11.42|6
1714298400000|2024-04-28 10:00:00|11.54|11.44|11.58|11.48|11.58|11.48|11.54|11.44|7
1714298700000|2024-04-28 10:05:00|11.57|11.47|11.58|11.48|11.58|11.48|11.56|11.46|6
1714299000000|2024-04-28 10:10:00|11.57|11.47|11.54|11.44|11.58|11.48|11.54|11.44|8
1714299300000|2024-04-28 10:15:00|11.55|11.45|11.52|11.42|11.55|11.45|11.5|11.4|46
1714299600000|2024-04-28 10:20:00|11.51|11.41|11.54|11.44|11.54|11.44|11.51|11.41|26
1714299900000|2024-04-28 10:25:00|11.55|11.45|11.55|11.45|11.55|11.45|11.55|11.45|1
1714300200000|2024-04-28 10:30:00|11.56|11.46|11.56|11.46|11.56|11.46|11.56|11.46|1
1714300500000|2024-04-28 10:35:00|11.57|11.47|11.57|11.47|11.57|11.47|11.56|11.46|5
1714300800000|2024-04-28 10:40:00|11.58|11.48|11.57|11.47|11.58|11.48|11.57|11.47|6
1714301100000|2024-04-28 10:45:00|11.56|11.46|11.57|11.47|11.57|11.47|11.56|11.46|10
1714301400000|2024-04-28 10:50:00|11.56|11.46|11.57|11.47|11.57|11.47|11.56|11.46|4
1714302000000|2024-04-28 11:00:00|11.56|11.46|11.56|11.46|11.57|11.47|11.55|11.45|7
1714302300000|2024-04-28 11:05:00|11.57|11.47|11.56|11.46|11.57|11.47|11.56|11.46|2
1714302600000|2024-04-28 11:10:00|11.55|11.45|11.55|11.45|11.56|11.46|11.54|11.44|9
1714302900000|2024-04-28 11:15:00|11.53|11.43|11.53|11.43|11.54|11.44|11.52|11.42|25
1714303200000|2024-04-28 11:20:00|11.54|11.44|11.5|11.4|11.54|11.44|11.5|11.4|21
1714303500000|2024-04-28 11:25:00|11.51|11.41|11.51|11.41|11.51|11.41|11.49|11.39|29
1714303800000|2024-04-28 11:30:00|11.5|11.4|11.51|11.41|11.51|11.41|11.5|11.4|28
1714304100000|2024-04-28 11:35:00|11.5|11.4|11.51|11.41|11.51|11.41|11.5|11.4|8
1714304400000|2024-04-28 11:40:00|11.5|11.4|11.5|11.4|11.51|11.41|11.5|11.4|17
1714304700000|2024-04-28 11:45:00|11.49|11.39|11.47|11.37|11.49|11.39|11.46|11.36|5
1714305000000|2024-04-28 11:50:00|11.46|11.36|11.48|11.38|11.49|11.39|11.46|11.36|33
1714305300000|2024-04-28 11:55:00|11.49|11.39|11.49|11.39|11.49|11.39|11.48|11.38|17
1714305600000|2024-04-28 12:00:00|11.48|11.38|11.5|11.4|11.5|11.4|11.48|11.38|65
1714305900000|2024-04-28 12:05:00|11.49|11.39|11.5|11.4|11.5|11.4|11.48|11.38|36
1714306200000|2024-04-28 12:10:00|11.49|11.39|11.5|11.4|11.51|11.41|11.49|11.39|20
1714306500000|2024-04-28 12:15:00|11.51|11.41|11.49|11.39|11.51|11.41|11.48|11.38|23
1714306800000|2024-04-28 12:20:00|11.48|11.38|11.48|11.38|11.49|11.39|11.48|11.38|5
1714307100000|2024-04-28 12:25:00|11.49|11.39|11.49|11.39|11.49|11.39|11.48|11.38|25
1714307400000|2024-04-28 12:30:00|11.5|11.4|11.5|11.4|11.51|11.41|11.5|11.4|19
1714307700000|2024-04-28 12:35:00|11.49|11.39|11.49|11.39|11.5|11.4|11.49|11.39|7
1714308000000|2024-04-28 12:40:00|11.5|11.4|11.49|11.39|11.5|11.4|11.48|11.38|4
1714308300000|2024-04-28 12:45:00|11.48|11.38|11.49|11.39|11.5|11.4|11.48|11.38|10
1714308600000|2024-04-28 12:50:00|11.5|11.4|11.5|11.4|11.5|11.4|11.49|11.39|3
1714309200000|2024-04-28 13:00:00|11.49|11.39|11.48|11.38|11.49|11.39|11.48|11.38|2
1714309500000|2024-04-28 13:05:00|11.49|11.39|11.5|11.4|11.5|11.4|11.48|11.38|4
1714309800000|2024-04-28 13:10:00|11.51|11.41|11.52|11.42|11.54|11.44|11.51|11.41|22
1714310100000|2024-04-28 13:15:00|11.51|11.41|11.51|11.41|11.52|11.42|11.5|11.4|21
1714310400000|2024-04-28 13:20:00|11.52|11.42|11.53|11.43|11.54|11.44|11.51|11.41|8
1714310700000|2024-04-28 13:25:00|11.52|11.42|11.52|11.42|11.52|11.42|11.52|11.42|1
1714311000000|2024-04-28 13:30:00|11.51|11.41|11.51|11.41|11.53|11.43|11.51|11.41|7
1714311300000|2024-04-28 13:35:00|11.52|11.42|11.53|11.43|11.54|11.44|11.52|11.42|6
1714311600000|2024-04-28 13:40:00|11.52|11.42|11.5|11.4|11.54|11.44|11.49|11.39|27
1714311900000|2024-04-28 13:45:00|11.49|11.39|11.49|11.39|11.49|11.39|11.48|11.38|5
1714312200000|2024-04-28 13:50:00|11.48|11.38|11.49|11.39|11.49|11.39|11.48|11.38|10
1714312500000|2024-04-28 13:55:00|11.48|11.38|11.48|11.38|11.5|11.4|11.48|11.38|11
1714312800000|2024-04-28 14:00:00|11.49|11.39|11.45|11.35|11.49|11.39|11.45|11.35|17
1714313100000|2024-04-28 14:05:00|11.44|11.34|11.47|11.37|11.47|11.37|11.44|11.34|4
1714313400000|2024-04-28 14:10:00|11.46|11.36|11.49|11.39|11.49|11.39|11.46|11.36|6
1714313700000|2024-04-28 14:15:00|11.48|11.38|11.45|11.35|11.48|11.38|11.44|11.34|14
1714314000000|2024-04-28 14:20:00|11.44|11.34|11.46|11.36|11.46|11.36|11.44|11.34|5
1714314300000|2024-04-28 14:25:00|11.45|11.35|11.46|11.36|11.46|11.36|11.45|11.35|6
1714314600000|2024-04-28 14:30:00|11.47|11.37|11.48|11.38|11.48|11.38|11.46|11.36|6
1714314900000|2024-04-28 14:35:00|11.47|11.37|11.45|11.35|11.47|11.37|11.44|11.34|37
1714315200000|2024-04-28 14:40:00|11.44|11.34|11.47|11.37|11.47|11.37|11.44|11.34|10
1714315500000|2024-04-28 14:45:00|11.46|11.36|11.47|11.37|11.48|11.38|11.46|11.36|6
1714315800000|2024-04-28 14:50:00|11.48|11.38|11.51|11.41|11.51|11.41|11.48|11.38|6
1714316100000|2024-04-28 14:55:00|11.5|11.4|11.5|11.4|11.5|11.4|11.5|11.4|1
1714316400000|2024-04-28 15:00:00|11.49|11.39|11.49|11.39|11.5|11.4|11.48|11.38|5
1714316700000|2024-04-28 15:05:00|11.48|11.38|11.5|11.4|11.5|11.4|11.48|11.38|5
1714317000000|2024-04-28 15:10:00|11.49|11.39|11.49|11.39|11.49|11.39|11.48|11.38|3
1714317300000|2024-04-28 15:15:00|11.48|11.38|11.48|11.38|11.48|11.38|11.47|11.37|3
1714317600000|2024-04-28 15:20:00|11.47|11.37|11.48|11.38|11.48|11.38|11.47|11.37|4
1714317900000|2024-04-28 15:25:00|11.47|11.37|11.47|11.37|11.47|11.37|11.47|11.37|1
1714318200000|2024-04-28 15:30:00|11.46|11.36|11.45|11.35|11.47|11.37|11.45|11.35|8
1714318500000|2024-04-28 15:35:00|11.44|11.34|11.45|11.35|11.45|11.35|11.43|11.33|10
1714318800000|2024-04-28 15:40:00|11.44|11.34|11.44|11.34|11.44|11.34|11.44|11.34|1
1714319100000|2024-04-28 15:45:00|11.43|11.33|11.44|11.34|11.44|11.34|11.42|11.32|6
1714319400000|2024-04-28 15:50:00|11.45|11.35|11.43|11.33|11.45|11.35|11.43|11.33|3
1714319700000|2024-04-28 15:55:00|11.44|11.34|11.44|11.34|11.44|11.34|11.44|11.34|1
1714320000000|2024-04-28 16:00:00|11.43|11.33|11.45|11.35|11.47|11.37|11.43|11.33|21
1714320300000|2024-04-28 16:05:00|11.44|11.34|11.46|11.36|11.46|11.36|11.44|11.34|17
1714320600000|2024-04-28 16:10:00|11.47|11.37|11.45|11.35|11.48|11.38|11.44|11.34|11
1714320900000|2024-04-28 16:15:00|11.44|11.34|11.44|11.34|11.44|11.34|11.42|11.32|7
1714321200000|2024-04-28 16:20:00|11.43|11.33|11.47|11.37|11.47|11.37|11.43|11.33|11
1714321500000|2024-04-28 16:25:00|11.46|11.36|11.46|11.36|11.47|11.37|11.46|11.36|3
1714321800000|2024-04-28 16:30:00|11.45|11.35|11.47|11.37|11.48|11.38|11.45|11.35|37
1714322100000|2024-04-28 16:35:00|11.46|11.36|11.44|11.34|11.46|11.36|11.44|11.34|7
1714322400000|2024-04-28 16:40:00|11.45|11.35|11.44|11.34|11.45|11.35|11.43|11.33|6
1714322700000|2024-04-28 16:45:00|11.43|11.33|11.42|11.32|11.43|11.33|11.42|11.32|4
1714323000000|2024-04-28 16:50:00|11.43|11.33|11.44|11.34|11.44|11.34|11.41|11.31|12
1714323300000|2024-04-28 16:55:00|11.43|11.33|11.44|11.34|11.44|11.34|11.43|11.33|6
1714323600000|2024-04-28 17:00:00|11.43|11.33|11.43|11.33|11.44|11.34|11.43|11.33|3
1714323900000|2024-04-28 17:05:00|11.44|11.34|11.44|11.34|11.44|11.34|11.43|11.33|5
1714324200000|2024-04-28 17:10:00|11.43|11.33|11.44|11.34|11.44|11.34|11.43|11.33|10
1714324500000|2024-04-28 17:15:00|11.43|11.33|11.42|11.32|11.43|11.33|11.41|11.31|12
1714324800000|2024-04-28 17:20:00|11.43|11.33|11.42|11.32|11.43|11.33|11.42|11.32|4
1714325100000|2024-04-28 17:25:00|11.41|11.31|11.42|11.32|11.42|11.32|11.41|11.31|4
1714325400000|2024-04-28 17:30:00|11.41|11.31|11.43|11.33|11.43|11.33|11.41|11.31|5
1714325700000|2024-04-28 17:35:00|11.42|11.32|11.43|11.33|11.43|11.33|11.41|11.31|6
1714326000000|2024-04-28 17:40:00|11.42|11.32|11.42|11.32|11.42|11.32|11.42|11.32|1
1714326300000|2024-04-28 17:45:00|11.43|11.33|11.42|11.32|11.43|11.33|11.42|11.32|2
1714326600000|2024-04-28 17:50:00|11.43|11.33|11.43|11.33|11.43|11.33|11.42|11.32|3
1714326900000|2024-04-28 17:55:00|11.42|11.32|11.42|11.32|11.43|11.33|11.42|11.32|3
1714327200000|2024-04-28 18:00:00|11.41|11.31|11.42|11.32|11.42|11.32|11.41|11.31|2
1714327500000|2024-04-28 18:05:00|11.41|11.31|11.42|11.32|11.43|11.33|11.41|11.31|6
1714327800000|2024-04-28 18:10:00|11.41|11.31|11.4|11.3|11.42|11.32|11.4|11.3|6
1714328100000|2024-04-28 18:15:00|11.41|11.31|11.41|11.31|11.41|11.31|11.4|11.3|11
1714328400000|2024-04-28 18:20:00|11.4|11.3|11.41|11.31|11.41|11.31|11.4|11.3|2
1714328700000|2024-04-28 18:25:00|11.4|11.3|11.42|11.32|11.42|11.32|11.4|11.3|3
1714329000000|2024-04-28 18:30:00|11.41|11.31|11.42|11.32|11.43|11.33|11.41|11.31|10
1714329300000|2024-04-28 18:35:00|11.41|11.31|11.42|11.32|11.42|11.32|11.41|11.31|4
1714329900000|2024-04-28 18:45:00|11.41|11.31|11.47|11.37|11.47|11.37|11.41|11.31|17
1714330200000|2024-04-28 18:50:00|11.46|11.36|11.46|11.36|11.47|11.37|11.45|11.35|7
1714330500000|2024-04-28 18:55:00|11.45|11.35|11.45|11.35|11.45|11.35|11.44|11.34|3
1714330800000|2024-04-28 19:00:00|11.44|11.34|11.44|11.34|11.45|11.35|11.44|11.34|3
1714331400000|2024-04-28 19:10:00|11.43|11.33|11.44|11.34|11.44|11.34|11.43|11.33|2
1714331700000|2024-04-28 19:15:00|11.43|11.33|11.43|11.33|11.44|11.34|11.43|11.33|3
1714332000000|2024-04-28 19:20:00|11.42|11.32|11.42|11.32|11.42|11.32|11.42|11.32|1
1714332300000|2024-04-28 19:25:00|11.41|11.31|11.42|11.32|11.42|11.32|11.41|11.31|4
1714332600000|2024-04-28 19:30:00|11.52|11.22|11.51|11.21|11.52|11.22|11.5|11.2|4
1714332900000|2024-04-28 19:35:00|11.5|11.2|11.52|11.22|11.52|11.22|11.5|11.2|7
1714333200000|2024-04-28 19:40:00|11.51|11.21|11.52|11.22|11.52|11.22|11.51|11.21|2
1714333500000|2024-04-28 19:45:00|11.51|11.21|11.51|11.21|11.52|11.22|11.5|11.2|11
1714333800000|2024-04-28 19:50:00|11.52|11.22|11.52|11.22|11.52|11.22|11.51|11.21|17
1714334100000|2024-04-28 19:55:00|11.51|11.21|11.51|11.21|11.51|11.21|11.51|11.21|1
1714334400000|2024-04-28 20:00:00|11.5|11.2|11.52|11.22|11.52|11.22|11.5|11.2|5
1714334700000|2024-04-28 20:05:00|11.51|11.21|11.51|11.21|11.51|11.21|11.51|11.21|1
1714335000000|2024-04-28 20:10:00|11.52|11.22|11.51|11.21|11.52|11.22|11.51|11.21|2
1714335300000|2024-04-28 20:15:00|11.5|11.2|11.51|11.21|11.51|11.21|11.5|11.2|2
1714335900000|2024-04-28 20:25:00|11.52|11.22|11.51|11.21|11.52|11.22|11.51|11.21|4
1714336200000|2024-04-28 20:30:00|11.52|11.22|11.53|11.23|11.53|11.23|11.52|11.22|4
1714336500000|2024-04-28 20:35:00|11.52|11.22|11.52|11.22|11.52|11.22|11.52|11.22|1
1714336800000|2024-04-28 20:40:00|11.53|11.23|11.52|11.22|11.53|11.23|11.52|11.22|4
1714337400000|2024-04-28 20:50:00|11.53|11.23|11.53|11.23|11.53|11.23|11.53|11.23|1
1714337700000|2024-04-28 20:55:00|11.43|11.33|11.43|11.33|11.44|11.34|11.43|11.33|19
1714338000000|2024-04-28 21:00:00|11.44|11.34|11.42|11.32|11.45|11.35|11.42|11.32|77
1714338300000|2024-04-28 21:05:00|11.43|11.33|11.43|11.33|11.44|11.34|11.42|11.32|55
1714338600000|2024-04-28 21:10:00|11.42|11.32|11.43|11.33|11.43|11.33|11.42|11.32|54
1714338900000|2024-04-28 21:15:00|11.42|11.32|11.42|11.32|11.43|11.33|11.42|11.32|89
1714339200000|2024-04-28 21:20:00|11.43|11.33|11.42|11.32|11.43|11.33|11.42|11.32|12
1714339500000|2024-04-28 21:25:00|11.43|11.33|11.42|11.32|11.43|11.33|11.42|11.32|2
1714340100000|2024-04-28 21:35:00|11.41|11.31|11.41|11.31|11.41|11.31|11.41|11.31|1
1714340700000|2024-04-28 21:45:00|11.42|11.32|11.41|11.31|11.42|11.32|11.41|11.31|4
1714341000000|2024-04-28 21:50:00|11.42|11.32|11.41|11.31|11.42|11.32|11.41|11.31|36
1714341600000|2024-04-28 22:00:00|11.42|11.32|11.41|11.31|11.42|11.32|11.41|11.31|12
1714341900000|2024-04-28 22:05:00|11.4|11.3|11.4|11.3|11.41|11.31|11.4|11.3|31
1714342200000|2024-04-28 22:10:00|11.41|11.31|11.37|11.27|11.41|11.31|11.36|11.26|41
1714342500000|2024-04-28 22:15:00|11.38|11.28|11.39|11.29|11.4|11.3|11.37|11.27|78
1714342800000|2024-04-28 22:20:00|11.38|11.28|11.39|11.29|11.4|11.3|11.38|11.28|36
1714343100000|2024-04-28 22:25:00|11.38|11.28|11.37|11.27|11.39|11.29|11.36|11.26|10
1714343400000|2024-04-28 22:30:00|11.36|11.26|11.33|11.23|11.36|11.26|11.28|11.18|108
1714343700000|2024-04-28 22:35:00|11.32|11.22|11.32|11.22|11.34|11.24|11.3|11.2|89
1714344000000|2024-04-28 22:40:00|11.31|11.21|11.34|11.24|11.34|11.24|11.31|11.21|70
1714344300000|2024-04-28 22:45:00|11.33|11.23|11.3|11.2|11.34|11.24|11.29|11.19|76
1714344600000|2024-04-28 22:50:00|11.31|11.21|11.31|11.21|11.32|11.22|11.29|11.19|65
1714344900000|2024-04-28 22:55:00|11.3|11.2|11.29|11.19|11.31|11.21|11.28|11.18|50
1714345200000|2024-04-28 23:00:00|11.3|11.2|11.28|11.18|11.3|11.2|11.28|11.18|23
1714345500000|2024-04-28 23:05:00|11.29|11.19|11.3|11.2|11.31|11.21|11.27|11.17|40
1714345800000|2024-04-28 23:10:00|11.31|11.21|11.28|11.18|11.31|11.21|11.28|11.18|22
1714346100000|2024-04-28 23:15:00|11.27|11.17|11.27|11.17|11.27|11.17|11.25|11.15|51
1714346400000|2024-04-28 23:20:00|11.26|11.16|11.28|11.18|11.28|11.18|11.26|11.16|47
1714346700000|2024-04-28 23:25:00|11.27|11.17|11.28|11.18|11.3|11.2|11.27|11.17|50
1714347000000|2024-04-28 23:30:00|11.27|11.17|11.28|11.18|11.31|11.21|11.26|11.16|40
1714347300000|2024-04-28 23:35:00|11.29|11.19|11.25|11.15|11.29|11.19|11.25|11.15|73
1714347600000|2024-04-28 23:40:00|11.26|11.16|11.26|11.16|11.27|11.17|11.24|11.14|31
1714347900000|2024-04-28 23:45:00|11.27|11.17|11.28|11.18|11.29|11.19|11.26|11.16|26
1714348200000|2024-04-28 23:50:00|11.27|11.17|11.27|11.17|11.28|11.18|11.27|11.17|33
1714348500000|2024-04-28 23:55:00|11.28|11.18|11.28|11.18|11.29|11.19|11.27|11.17|15
1714348800000|2024-04-29 00:00:00|11.27|11.17|11.3|11.2|11.31|11.21|11.27|11.17|36
1714349100000|2024-04-29 00:05:00|11.31|11.21|11.31|11.21|11.31|11.21|11.3|11.2|21
1714349400000|2024-04-29 00:10:00|11.32|11.22|11.31|11.21|11.32|11.22|11.3|11.2|10
1714349700000|2024-04-29 00:15:00|11.32|11.22|11.32|11.22|11.32|11.22|11.3|11.2|29
1714350000000|2024-04-29 00:20:00|11.33|11.23|11.32|11.22|11.35|11.25|11.32|11.22|28
1714350300000|2024-04-29 00:25:00|11.33|11.23|11.32|11.22|11.33|11.23|11.31|11.21|4
1714350600000|2024-04-29 00:30:00|11.31|11.21|11.33|11.23|11.33|11.23|11.31|11.21|9
1714350900000|2024-04-29 00:35:00|11.32|11.22|11.33|11.23|11.34|11.24|11.32|11.22|24
1714351200000|2024-04-29 00:40:00|11.32|11.22|11.33|11.23|11.33|11.23|11.32|11.22|12
1714351500000|2024-04-29 00:45:00|11.32|11.22|11.34|11.24|11.34|11.24|11.32|11.22|41
1714351800000|2024-04-29 00:50:00|11.33|11.23|11.34|11.24|11.34|11.24|11.33|11.23|54
1714352100000|2024-04-29 00:55:00|11.33|11.23|11.34|11.24|11.34|11.24|11.33|11.23|36
1714352400000|2024-04-29 01:00:00|11.33|11.23|11.35|11.25|11.35|11.25|11.33|11.23|67
1714352700000|2024-04-29 01:05:00|11.36|11.26|11.35|11.25|11.36|11.26|11.35|11.25|26
1714353000000|2024-04-29 01:10:00|11.36|11.26|11.35|11.25|11.36|11.26|11.34|11.24|22
1714353300000|2024-04-29 01:15:00|11.36|11.26|11.35|11.25|11.36|11.26|11.34|11.24|10
1714353600000|2024-04-29 01:20:00|11.34|11.24|11.32|11.22|11.35|11.25|11.32|11.22|35
1714353900000|2024-04-29 01:25:00|11.33|11.23|11.33|11.23|11.34|11.24|11.32|11.22|37
1714354200000|2024-04-29 01:30:00|11.34|11.24|11.35|11.25|11.35|11.25|11.33|11.23|54
1714354500000|2024-04-29 01:35:00|11.36|11.26|11.38|11.28|11.39|11.29|11.35|11.25|57
1714354800000|2024-04-29 01:40:00|11.39|11.29|11.37|11.27|11.39|11.29|11.37|11.27|13
1714355100000|2024-04-29 01:45:00|11.36|11.26|11.37|11.27|11.37|11.27|11.35|11.25|46
1714355400000|2024-04-29 01:50:00|11.38|11.28|11.38|11.28|11.38|11.28|11.37|11.27|39
1714355700000|2024-04-29 01:55:00|11.37|11.27|11.38|11.28|11.38|11.28|11.37|11.27|22
1714356000000|2024-04-29 02:00:00|11.39|11.29|11.39|11.29|11.4|11.3|11.38|11.28|25
1714356300000|2024-04-29 02:05:00|11.4|11.3|11.41|11.31|11.42|11.32|11.37|11.27|56
1714356600000|2024-04-29 02:10:00|11.42|11.32|11.39|11.29|11.42|11.32|11.38|11.28|102
1714356900000|2024-04-29 02:15:00|11.38|11.28|11.4|11.3|11.41|11.31|11.38|11.28|33
1714357200000|2024-04-29 02:20:00|11.41|11.31|11.38|11.28|11.41|11.31|11.36|11.26|92
1714357500000|2024-04-29 02:25:00|11.37|11.27|11.38|11.28|11.39|11.29|11.37|11.27|88
1714357800000|2024-04-29 02:30:00|11.37|11.27|11.37|11.27|11.39|11.29|11.37|11.27|47
1714358100000|2024-04-29 02:35:00|11.36|11.26|11.31|11.21|11.36|11.26|11.29|11.19|66
1714358400000|2024-04-29 02:40:00|11.3|11.2|11.31|11.21|11.31|11.21|11.26|11.16|56
1714358700000|2024-04-29 02:45:00|11.3|11.2|11.27|11.17|11.33|11.23|11.26|11.16|62
1714359000000|2024-04-29 02:50:00|11.26|11.16|11.29|11.19|11.3|11.2|11.26|11.16|52
1714359300000|2024-04-29 02:55:00|11.3|11.2|11.29|11.19|11.3|11.2|11.27|11.17|44
1714359600000|2024-04-29 03:00:00|11.28|11.18|11.25|11.15|11.31|11.21|11.23|11.13|58
1714359900000|2024-04-29 03:05:00|11.24|11.14|11.24|11.14|11.25|11.15|11.23|11.13|45
1714360200000|2024-04-29 03:10:00|11.23|11.13|11.25|11.15|11.26|11.16|11.23|11.13|49
1714360500000|2024-04-29 03:15:00|11.26|11.16|11.25|11.15|11.27|11.17|11.25|11.15|32
1714360800000|2024-04-29 03:20:00|11.24|11.14|11.25|11.15|11.26|11.16|11.23|11.13|56
1714361100000|2024-04-29 03:25:00|11.24|11.14|11.25|11.15|11.25|11.15|11.22|11.12|40
1714361400000|2024-04-29 03:30:00|11.24|11.14|11.23|11.13|11.25|11.15|11.22|11.12|66
1714361700000|2024-04-29 03:35:00|11.22|11.12|11.24|11.14|11.25|11.15|11.22|11.12|25
1714362000000|2024-04-29 03:40:00|11.23|11.13|11.26|11.16|11.26|11.16|11.23|11.13|40
1714362300000|2024-04-29 03:45:00|11.25|11.15|11.24|11.14|11.26|11.16|11.24|11.14|32
1714362600000|2024-04-29 03:50:00|11.23|11.13|11.23|11.13|11.24|11.14|11.22|11.12|23
1714362900000|2024-04-29 03:55:00|11.22|11.12|11.2|11.1|11.23|11.13|11.2|11.1|49
1714363200000|2024-04-29 04:00:00|11.19|11.09|11.22|11.12|11.22|11.12|11.16|11.06|54
1714363500000|2024-04-29 04:05:00|11.21|11.11|11.26|11.16|11.26|11.16|11.21|11.11|20
1714363800000|2024-04-29 04:10:00|11.25|11.15|11.27|11.17|11.27|11.17|11.25|11.15|7
1714364100000|2024-04-29 04:15:00|11.26|11.16|11.27|11.17|11.27|11.17|11.26|11.16|4
1714364400000|2024-04-29 04:20:00|11.28|11.18|11.29|11.19|11.29|11.19|11.27|11.17|4
1714364700000|2024-04-29 04:25:00|11.3|11.2|11.3|11.2|11.3|11.2|11.29|11.19|3
1714365000000|2024-04-29 04:30:00|11.29|11.19|11.3|11.2|11.31|11.21|11.29|11.19|4
1714365300000|2024-04-29 04:35:00|11.31|11.21|11.32|11.22|11.32|11.22|11.3|11.2|16
1714365600000|2024-04-29 04:40:00|11.33|11.23|11.33|11.23|11.33|11.23|11.33|11.23|1
1714365900000|2024-04-29 04:45:00|11.32|11.22|11.32|11.22|11.33|11.23|11.31|11.21|11
1714366200000|2024-04-29 04:50:00|11.31|11.21|11.32|11.22|11.33|11.23|11.31|11.21|32
1714366500000|2024-04-29 04:55:00|11.31|11.21|11.31|11.21|11.32|11.22|11.3|11.2|21
1714366800000|2024-04-29 05:00:00|11.3|11.2|11.29|11.19|11.31|11.21|11.29|11.19|8
1714367100000|2024-04-29 05:05:00|11.28|11.18|11.28|11.18|11.28|11.18|11.28|11.18|1
1714367400000|2024-04-29 05:10:00|11.29|11.19|11.29|11.19|11.29|11.19|11.28|11.18|5
1714367700000|2024-04-29 05:15:00|11.28|11.18|11.28|11.18|11.28|11.18|11.26|11.16|9
1714368000000|2024-04-29 05:20:00|11.27|11.17|11.26|11.16|11.28|11.18|11.26|11.16|10
1714368300000|2024-04-29 05:25:00|11.25|11.15|11.26|11.16|11.26|11.16|11.25|11.15|12
1714368600000|2024-04-29 05:30:00|11.25|11.15|11.23|11.13|11.26|11.16|11.23|11.13|49
1714368900000|2024-04-29 05:35:00|11.24|11.14|11.26|11.16|11.26|11.16|11.23|11.13|5
1714369500000|2024-04-29 05:45:00|11.25|11.15|11.26|11.16|11.26|11.16|11.25|11.15|2
1714369800000|2024-04-29 05:50:00|11.25|11.15|11.27|11.17|11.27|11.17|11.25|11.15|19
1714370400000|2024-04-29 06:00:00|11.26|11.16|11.25|11.15|11.26|11.16|11.25|11.15|2
1714370700000|2024-04-29 06:05:00|11.24|11.14|11.25|11.15|11.25|11.15|11.24|11.14|10
1714371000000|2024-04-29 06:10:00|11.24|11.14|11.21|11.11|11.25|11.15|11.21|11.11|24
1714371300000|2024-04-29 06:15:00|11.22|11.12|11.2|11.1|11.23|11.13|11.2|11.1|21
1714371600000|2024-04-29 06:20:00|11.21|11.11|11.18|11.08|11.21|11.11|11.18|11.08|26
1714371900000|2024-04-29 06:25:00|11.17|11.07|11.17|11.07|11.18|11.08|11.17|11.07|13
1714372200000|2024-04-29 06:30:00|11.18|11.08|11.14|11.04|11.18|11.08|11.12|11.02|57
1714372500000|2024-04-29 06:35:00|11.13|11.03|11.15|11.05|11.18|11.08|11.12|11.02|65
1714372800000|2024-04-29 06:40:00|11.16|11.06|11.18|11.08|11.18|11.08|11.15|11.05|35
1714373100000|2024-04-29 06:45:00|11.19|11.09|11.13|11.03|11.19|11.09|11.12|11.02|47
1714373400000|2024-04-29 06:50:00|11.12|11.02|11.13|11.03|11.13|11.03|11.09|10.99|50
1714373700000|2024-04-29 06:55:00|11.14|11.04|11.15|11.05|11.16|11.06|11.12|11.02|54
1714374000000|2024-04-29 07:00:00|11.14|11.04|11.12|11.02|11.16|11.06|11.12|11.02|33
1714374300000|2024-04-29 07:05:00|11.13|11.03|11.14|11.04|11.16|11.06|11.12|11.02|40
1714374600000|2024-04-29 07:10:00|11.13|11.03|11.14|11.04|11.14|11.04|11.1|11|50
1714374900000|2024-04-29 07:15:00|11.13|11.03|11.15|11.05|11.15|11.05|11.11|11.01|27
1714375200000|2024-04-29 07:20:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|2
1714375500000|2024-04-29 07:25:00|11.12|11.02|11.12|11.02|11.13|11.03|11.11|11.01|5
1714375800000|2024-04-29 07:30:00|11.11|11.01|11.11|11.01|11.12|11.02|11.1|11|17
1714376100000|2024-04-29 07:35:00|11.1|11|11.12|11.02|11.12|11.02|11.1|11|7
1714376400000|2024-04-29 07:40:00|11.11|11.01|11.13|11.03|11.13|11.03|11.11|11.01|7
1714376700000|2024-04-29 07:45:00|11.12|11.02|11.13|11.03|11.15|11.05|11.11|11.01|34
1714377000000|2024-04-29 07:50:00|11.12|11.02|11.13|11.03|11.14|11.04|11.12|11.02|8
1714377300000|2024-04-29 07:55:00|11.14|11.04|11.13|11.03|11.14|11.04|11.12|11.02|14
1714377600000|2024-04-29 08:00:00|11.12|11.02|11.13|11.03|11.14|11.04|11.12|11.02|24
1714377900000|2024-04-29 08:05:00|11.12|11.02|11.1|11|11.12|11.02|11.1|11|49
1714378200000|2024-04-29 08:10:00|11.09|10.99|11.09|10.99|11.1|11|11.09|10.99|17
1714378500000|2024-04-29 08:15:00|11.08|10.98|11.06|10.96|11.09|10.99|11.04|10.94|33
1714378800000|2024-04-29 08:20:00|11.05|10.95|11.04|10.94|11.07|10.97|11.04|10.94|36
1714379100000|2024-04-29 08:25:00|11.05|10.95|11.07|10.97|11.07|10.97|11.04|10.94|47
1714379400000|2024-04-29 08:30:00|11.06|10.96|11.06|10.96|11.07|10.97|11.03|10.93|53
1714379700000|2024-04-29 08:35:00|11.05|10.95|11.08|10.98|11.09|10.99|11.05|10.95|38
1714380000000|2024-04-29 08:40:00|11.07|10.97|11.08|10.98|11.08|10.98|11.07|10.97|26
1714380300000|2024-04-29 08:45:00|11.09|10.99|11.1|11|11.1|11|11.07|10.97|44
1714380600000|2024-04-29 08:50:00|11.11|11.01|11.1|11|11.11|11.01|11.09|10.99|34
1714380900000|2024-04-29 08:55:00|11.11|11.01|11.09|10.99|11.11|11.01|11.09|10.99|19
1714381200000|2024-04-29 09:00:00|11.08|10.98|11.08|10.98|11.1|11|11.07|10.97|65
1714381500000|2024-04-29 09:05:00|11.09|10.99|11.09|10.99|11.1|11|11.07|10.97|35
1714381800000|2024-04-29 09:10:00|11.1|11|11.12|11.02|11.13|11.03|11.09|10.99|29
1714382100000|2024-04-29 09:15:00|11.13|11.03|11.1|11|11.13|11.03|11.09|10.99|68
1714382400000|2024-04-29 09:20:00|11.11|11.01|11.1|11|11.11|11.01|11.1|11|76
1714382700000|2024-04-29 09:25:00|11.11|11.01|11.1|11|11.11|11.01|11.09|10.99|8
1714383000000|2024-04-29 09:30:00|11.11|11.01|11.13|11.03|11.13|11.03|11.1|11|37
1714383600000|2024-04-29 09:40:00|11.12|11.02|11.12|11.02|11.13|11.03|11.11|11.01|57
1714383900000|2024-04-29 09:45:00|11.13|11.03|11.13|11.03|11.13|11.03|11.12|11.02|31
1714384200000|2024-04-29 09:50:00|11.14|11.04|11.16|11.06|11.16|11.06|11.13|11.03|87
1714384500000|2024-04-29 09:55:00|11.15|11.05|11.13|11.03|11.16|11.06|11.13|11.03|29
1714384800000|2024-04-29 10:00:00|11.14|11.04|11.14|11.04|11.15|11.05|11.13|11.03|43
1714385100000|2024-04-29 10:05:00|11.13|11.03|11.14|11.04|11.15|11.05|11.13|11.03|18
1714385400000|2024-04-29 10:10:00|11.15|11.05|11.17|11.07|11.18|11.08|11.14|11.04|27
1714385700000|2024-04-29 10:15:00|11.18|11.08|11.18|11.08|11.18|11.08|11.17|11.07|13
1714386000000|2024-04-29 10:20:00|11.17|11.07|11.18|11.08|11.18|11.08|11.16|11.06|12
1714386300000|2024-04-29 10:25:00|11.17|11.07|11.16|11.06|11.18|11.08|11.16|11.06|6
1714386900000|2024-04-29 10:35:00|11.15|11.05|11.14|11.04|11.16|11.06|11.13|11.03|14
1714387200000|2024-04-29 10:40:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|2
1714387500000|2024-04-29 10:45:00|11.11|11.01|11.11|11.01|11.12|11.02|11.1|11|7
1714387800000|2024-04-29 10:50:00|11.12|11.02|11.11|11.01|11.12|11.02|11.1|11|26
1714388100000|2024-04-29 10:55:00|11.12|11.02|11.13|11.03|11.14|11.04|11.12|11.02|6
1714388400000|2024-04-29 11:00:00|11.12|11.02|11.13|11.03|11.13|11.03|11.11|11.01|24
1714388700000|2024-04-29 11:05:00|11.12|11.02|11.11|11.01|11.13|11.03|11.11|11.01|4
1714389000000|2024-04-29 11:10:00|11.12|11.02|11.11|11.01|11.12|11.02|11.1|11|20
1714389300000|2024-04-29 11:15:00|11.1|11|11.09|10.99|11.12|11.02|11.09|10.99|12
1714389600000|2024-04-29 11:20:00|11.1|11|11.09|10.99|11.1|11|11.09|10.99|4
1714390200000|2024-04-29 11:30:00|11.08|10.98|11.08|10.98|11.09|10.99|11.06|10.96|27
1714390500000|2024-04-29 11:35:00|11.07|10.97|11.06|10.96|11.08|10.98|11.06|10.96|10
1714390800000|2024-04-29 11:40:00|11.05|10.95|11.07|10.97|11.08|10.98|11.05|10.95|13
1714391100000|2024-04-29 11:45:00|11.06|10.96|11.06|10.96|11.07|10.97|11.04|10.94|37
1714391400000|2024-04-29 11:50:00|11.05|10.95|11.06|10.96|11.06|10.96|11.05|10.95|10
1714391700000|2024-04-29 11:55:00|11.05|10.95|11.06|10.96|11.06|10.96|11.05|10.95|2
1714392000000|2024-04-29 12:00:00|11.07|10.97|11.07|10.97|11.07|10.97|11.06|10.96|9
1714392300000|2024-04-29 12:05:00|11.08|10.98|11.06|10.96|11.08|10.98|11.06|10.96|19
1714392900000|2024-04-29 12:15:00|11.07|10.97|11.05|10.95|11.08|10.98|11.05|10.95|11
1714393200000|2024-04-29 12:20:00|11.06|10.96|11.06|10.96|11.07|10.97|11.06|10.96|3
1714393500000|2024-04-29 12:25:00|11.07|10.97|11.07|10.97|11.07|10.97|11.07|10.97|1
1714393800000|2024-04-29 12:30:00|11.06|10.96|11.04|10.94|11.06|10.96|11.03|10.93|25
1714394100000|2024-04-29 12:35:00|11.03|10.93|11.13|11.03|11.13|11.03|11.03|10.93|67
1714394400000|2024-04-29 12:40:00|11.14|11.04|11.11|11.01|11.14|11.04|11.11|11.01|22
1714394700000|2024-04-29 12:45:00|11.12|11.02|11.14|11.04|11.14|11.04|11.12|11.02|13
1714395000000|2024-04-29 12:50:00|11.13|11.03|11.13|11.03|11.14|11.04|11.12|11.02|13
1714395300000|2024-04-29 12:55:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|4
1714395600000|2024-04-29 13:00:00|11.14|11.04|11.15|11.05|11.15|11.05|11.12|11.02|14
1714395900000|2024-04-29 13:05:00|11.14|11.04|11.14|11.04|11.16|11.06|11.13|11.03|9
1714396200000|2024-04-29 13:10:00|11.15|11.05|11.13|11.03|11.15|11.05|11.13|11.03|23
1714396500000|2024-04-29 13:15:00|11.12|11.02|11.14|11.04|11.15|11.05|11.12|11.02|13
1714396800000|2024-04-29 13:20:00|11.13|11.03|11.1|11|11.14|11.04|11.09|10.99|24
1714397100000|2024-04-29 13:25:00|11.11|11.01|11.11|11.01|11.12|11.02|11.1|11|23
1714397400000|2024-04-29 13:30:00|11.1|11|11.08|10.98|11.14|11.04|11.07|10.97|77
1714397700000|2024-04-29 13:35:00|11.07|10.97|11.04|10.94|11.08|10.98|11.04|10.94|62
1714398000000|2024-04-29 13:40:00|11.03|10.93|11.04|10.94|11.06|10.96|11.02|10.92|110
1714398300000|2024-04-29 13:45:00|11.03|10.93|11.04|10.94|11.06|10.96|11.03|10.93|96
1714398600000|2024-04-29 13:50:00|11.03|10.93|11.05|10.95|11.07|10.97|11.03|10.93|53
1714398900000|2024-04-29 13:55:00|11.06|10.96|11.06|10.96|11.06|10.96|11.05|10.95|27
1714399200000|2024-04-29 14:00:00|11.07|10.97|11.06|10.96|11.07|10.97|11.05|10.95|16
1714399500000|2024-04-29 14:05:00|11.05|10.95|11.08|10.98|11.08|10.98|11.03|10.93|42
1714399800000|2024-04-29 14:10:00|11.07|10.97|11.09|10.99|11.1|11|11.07|10.97|23
1714400100000|2024-04-29 14:15:00|11.1|11|11.1|11|11.11|11.01|11.09|10.99|65
1714400400000|2024-04-29 14:20:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|14
1714400700000|2024-04-29 14:25:00|11.11|11.01|11.14|11.04|11.15|11.05|11.11|11.01|66
1714401000000|2024-04-29 14:30:00|11.13|11.03|11.18|11.08|11.19|11.09|11.13|11.03|32
1714401300000|2024-04-29 14:35:00|11.19|11.09|11.17|11.07|11.19|11.09|11.16|11.06|75
1714401600000|2024-04-29 14:40:00|11.16|11.06|11.16|11.06|11.17|11.07|11.15|11.05|37
1714401900000|2024-04-29 14:45:00|11.15|11.05|11.17|11.07|11.18|11.08|11.15|11.05|59
1714402200000|2024-04-29 14:50:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|10
1714402500000|2024-04-29 14:55:00|11.18|11.08|11.19|11.09|11.19|11.09|11.17|11.07|32
1714402800000|2024-04-29 15:00:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|27
1714403100000|2024-04-29 15:05:00|11.17|11.07|11.22|11.12|11.22|11.12|11.17|11.07|28
1714403400000|2024-04-29 15:10:00|11.21|11.11|11.19|11.09|11.21|11.11|11.18|11.08|29
1714403700000|2024-04-29 15:15:00|11.2|11.1|11.21|11.11|11.21|11.11|11.19|11.09|24
1714404000000|2024-04-29 15:20:00|11.22|11.12|11.21|11.11|11.22|11.12|11.2|11.1|18
1714404300000|2024-04-29 15:25:00|11.22|11.12|11.22|11.12|11.23|11.13|11.22|11.12|7
1714404600000|2024-04-29 15:30:00|11.23|11.13|11.2|11.1|11.24|11.14|11.2|11.1|22
1714404900000|2024-04-29 15:35:00|11.21|11.11|11.21|11.11|11.22|11.12|11.2|11.1|29
1714405200000|2024-04-29 15:40:00|11.22|11.12|11.21|11.11|11.22|11.12|11.21|11.11|34
1714405500000|2024-04-29 15:45:00|11.22|11.12|11.23|11.13|11.24|11.14|11.21|11.11|13
1714405800000|2024-04-29 15:50:00|11.22|11.12|11.22|11.12|11.22|11.12|11.21|11.11|11
1714406100000|2024-04-29 15:55:00|11.23|11.13|11.21|11.11|11.23|11.13|11.21|11.11|43
1714406400000|2024-04-29 16:00:00|11.22|11.12|11.2|11.1|11.22|11.12|11.19|11.09|41
1714406700000|2024-04-29 16:05:00|11.19|11.09|11.21|11.11|11.22|11.12|11.19|11.09|29
1714407000000|2024-04-29 16:10:00|11.22|11.12|11.2|11.1|11.22|11.12|11.2|11.1|23
1714407300000|2024-04-29 16:15:00|11.19|11.09|11.21|11.11|11.21|11.11|11.18|11.08|37
1714407600000|2024-04-29 16:20:00|11.2|11.1|11.2|11.1|11.21|11.11|11.18|11.08|31
1714407900000|2024-04-29 16:25:00|11.21|11.11|11.2|11.1|11.21|11.11|11.19|11.09|22
1714408200000|2024-04-29 16:30:00|11.19|11.09|11.18|11.08|11.2|11.1|11.18|11.08|14
1714408500000|2024-04-29 16:35:00|11.19|11.09|11.16|11.06|11.19|11.09|11.14|11.04|28
1714408800000|2024-04-29 16:40:00|11.15|11.05|11.19|11.09|11.19|11.09|11.15|11.05|47
1714409100000|2024-04-29 16:45:00|11.2|11.1|11.19|11.09|11.21|11.11|11.18|11.08|44
1714409400000|2024-04-29 16:50:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|31
1714409700000|2024-04-29 16:55:00|11.17|11.07|11.16|11.06|11.18|11.08|11.14|11.04|18
1714410000000|2024-04-29 17:00:00|11.15|11.05|11.2|11.1|11.21|11.11|11.15|11.05|26
1714410300000|2024-04-29 17:05:00|11.19|11.09|11.2|11.1|11.21|11.11|11.19|11.09|28
1714410600000|2024-04-29 17:10:00|11.21|11.11|11.2|11.1|11.21|11.11|11.19|11.09|32
1714410900000|2024-04-29 17:15:00|11.21|11.11|11.21|11.11|11.22|11.12|11.19|11.09|33
1714411200000|2024-04-29 17:20:00|11.2|11.1|11.21|11.11|11.21|11.11|11.17|11.07|44
1714411500000|2024-04-29 17:25:00|11.2|11.1|11.23|11.13|11.24|11.14|11.2|11.1|40
1714411800000|2024-04-29 17:30:00|11.22|11.12|11.22|11.12|11.23|11.13|11.21|11.11|27
1714412100000|2024-04-29 17:35:00|11.21|11.11|11.22|11.12|11.22|11.12|11.21|11.11|10
1714412400000|2024-04-29 17:40:00|11.23|11.13|11.23|11.13|11.23|11.13|11.22|11.12|9
1714412700000|2024-04-29 17:45:00|11.22|11.12|11.23|11.13|11.23|11.13|11.22|11.12|4
1714413000000|2024-04-29 17:50:00|11.22|11.12|11.22|11.12|11.24|11.14|11.22|11.12|17
1714413300000|2024-04-29 17:55:00|11.23|11.13|11.21|11.11|11.24|11.14|11.21|11.11|9
1714413600000|2024-04-29 18:00:00|11.2|11.1|11.19|11.09|11.21|11.11|11.18|11.08|8
1714413900000|2024-04-29 18:05:00|11.18|11.08|11.19|11.09|11.19|11.09|11.16|11.06|26
1714414200000|2024-04-29 18:10:00|11.18|11.08|11.17|11.07|11.19|11.09|11.17|11.07|14
1714414500000|2024-04-29 18:15:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|2
1714414800000|2024-04-29 18:20:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|15
1714415100000|2024-04-29 18:25:00|11.17|11.07|11.17|11.07|11.17|11.07|11.17|11.07|1
1714415400000|2024-04-29 18:30:00|11.16|11.06|11.13|11.03|11.16|11.06|11.13|11.03|44
1714415700000|2024-04-29 18:35:00|11.14|11.04|11.14|11.04|11.15|11.05|11.13|11.03|27
1714416000000|2024-04-29 18:40:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|34
1714416300000|2024-04-29 18:45:00|11.13|11.03|11.16|11.06|11.16|11.06|11.13|11.03|16
1714416600000|2024-04-29 18:50:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|12
1714416900000|2024-04-29 18:55:00|11.15|11.05|11.17|11.07|11.17|11.07|11.15|11.05|5
1714417200000|2024-04-29 19:00:00|11.16|11.06|11.14|11.04|11.17|11.07|11.12|11.02|63
1714417500000|2024-04-29 19:05:00|11.13|11.03|11.16|11.06|11.17|11.07|11.13|11.03|42
1714417800000|2024-04-29 19:10:00|11.17|11.07|11.17|11.07|11.17|11.07|11.16|11.06|11
1714418100000|2024-04-29 19:15:00|11.16|11.06|11.16|11.06|11.17|11.07|11.15|11.05|79
1714418400000|2024-04-29 19:20:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|35
1714418700000|2024-04-29 19:25:00|11.14|11.04|11.14|11.04|11.15|11.05|11.13|11.03|31
1714419000000|2024-04-29 19:30:00|11.15|11.05|11.15|11.05|11.15|11.05|11.13|11.03|7
1714419300000|2024-04-29 19:35:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|29
1714419600000|2024-04-29 19:40:00|11.13|11.03|11.14|11.04|11.14|11.04|11.13|11.03|18
1714419900000|2024-04-29 19:45:00|11.13|11.03|11.15|11.05|11.16|11.06|11.13|11.03|35
1714420200000|2024-04-29 19:50:00|11.16|11.06|11.18|11.08|11.18|11.08|11.14|11.04|19
1714420500000|2024-04-29 19:55:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|29
1714420800000|2024-04-29 20:00:00|11.2|11.1|11.19|11.09|11.21|11.11|11.18|11.08|60
1714421100000|2024-04-29 20:05:00|11.2|11.1|11.21|11.11|11.22|11.12|11.19|11.09|58
1714421400000|2024-04-29 20:10:00|11.22|11.12|11.23|11.13|11.23|11.13|11.21|11.11|22
1714421700000|2024-04-29 20:15:00|11.22|11.12|11.22|11.12|11.23|11.13|11.22|11.12|81
1714422000000|2024-04-29 20:20:00|11.21|11.11|11.2|11.1|11.22|11.12|11.2|11.1|30
1714422300000|2024-04-29 20:25:00|11.21|11.11|11.2|11.1|11.21|11.11|11.2|11.1|2
1714422600000|2024-04-29 20:30:00|11.21|11.11|11.2|11.1|11.21|11.11|11.19|11.09|46
1714422900000|2024-04-29 20:35:00|11.19|11.09|11.17|11.07|11.21|11.11|11.17|11.07|11
1714423200000|2024-04-29 20:40:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|33
1714423500000|2024-04-29 20:45:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|20
1714423800000|2024-04-29 20:50:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|99
1714424100000|2024-04-29 20:55:00|11.18|11.08|11.19|11.09|11.19|11.09|11.18|11.08|14
1714424400000|2024-04-29 21:00:00|11.18|11.08|11.19|11.09|11.19|11.09|11.18|11.08|6
1714424700000|2024-04-29 21:05:00|11.18|11.08|11.18|11.08|11.18|11.08|11.18|11.08|1
1714425000000|2024-04-29 21:10:00|11.17|11.07|11.14|11.04|11.17|11.07|11.14|11.04|4
1714425300000|2024-04-29 21:15:00|11.13|11.03|11.15|11.05|11.15|11.05|11.13|11.03|3
1714425600000|2024-04-29 21:20:00|11.14|11.04|11.14|11.04|11.14|11.04|11.14|11.04|1
1714425900000|2024-04-29 21:25:00|11.13|11.03|11.14|11.04|11.14|11.04|11.13|11.03|2
1714426200000|2024-04-29 21:30:00|11.13|11.03|11.14|11.04|11.14|11.04|11.13|11.03|2
1714426500000|2024-04-29 21:35:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|4
1714426800000|2024-04-29 21:40:00|11.13|11.03|11.13|11.03|11.13|11.03|11.13|11.03|1
1714427100000|2024-04-29 21:45:00|11.14|11.04|11.14|11.04|11.14|11.04|11.14|11.04|1
1714427400000|2024-04-29 21:50:00|11.15|11.05|11.16|11.06|11.17|11.07|11.15|11.05|4
1714427700000|2024-04-29 21:55:00|11.17|11.07|11.19|11.09|11.19|11.09|11.16|11.06|5
1714428000000|2024-04-29 22:00:00|11.18|11.08|11.19|11.09|11.19|11.09|11.18|11.08|2
1714428300000|2024-04-29 22:05:00|11.18|11.08|11.19|11.09|11.19|11.09|11.18|11.08|6
1714428600000|2024-04-29 22:10:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|4
1714428900000|2024-04-29 22:15:00|11.2|11.1|11.23|11.13|11.23|11.13|11.19|11.09|26
1714429200000|2024-04-29 22:20:00|11.22|11.12|11.21|11.11|11.23|11.13|11.21|11.11|24
1714429500000|2024-04-29 22:25:00|11.22|11.12|11.23|11.13|11.23|11.13|11.21|11.11|40
1714429800000|2024-04-29 22:30:00|11.24|11.14|11.26|11.16|11.28|11.18|11.23|11.13|103
1714430100000|2024-04-29 22:35:00|11.25|11.15|11.26|11.16|11.26|11.16|11.24|11.14|40
1714430400000|2024-04-29 22:40:00|11.27|11.17|11.25|11.15|11.28|11.18|11.25|11.15|61
1714430700000|2024-04-29 22:45:00|11.26|11.16|11.26|11.16|11.27|11.17|11.25|11.15|39
1714431000000|2024-04-29 22:50:00|11.27|11.17|11.27|11.17|11.28|11.18|11.26|11.16|55
1714431300000|2024-04-29 22:55:00|11.26|11.16|11.27|11.17|11.27|11.17|11.26|11.16|28
1714431600000|2024-04-29 23:00:00|11.28|11.18|11.29|11.19|11.3|11.2|11.27|11.17|38
1714431900000|2024-04-29 23:05:00|11.3|11.2|11.31|11.21|11.32|11.22|11.29|11.19|28
1714432200000|2024-04-29 23:10:00|11.32|11.22|11.32|11.22|11.32|11.22|11.31|11.21|33
1714432500000|2024-04-29 23:15:00|11.31|11.21|11.31|11.21|11.32|11.22|11.31|11.21|63
1714432800000|2024-04-29 23:20:00|11.32|11.22|11.31|11.21|11.32|11.22|11.31|11.21|42
1714433100000|2024-04-29 23:25:00|11.3|11.2|11.31|11.21|11.31|11.21|11.3|11.2|16
1714433400000|2024-04-29 23:30:00|11.32|11.22|11.3|11.2|11.33|11.23|11.3|11.2|31
1714433700000|2024-04-29 23:35:00|11.29|11.19|11.29|11.19|11.3|11.2|11.29|11.19|13
1714434000000|2024-04-29 23:40:00|11.28|11.18|11.28|11.18|11.28|11.18|11.27|11.17|3
1714434300000|2024-04-29 23:45:00|11.27|11.17|11.27|11.17|11.29|11.19|11.27|11.17|19
1714434600000|2024-04-29 23:50:00|11.26|11.16|11.25|11.15|11.27|11.17|11.25|11.15|52
1714434900000|2024-04-29 23:55:00|11.26|11.16|11.26|11.16|11.26|11.16|11.25|11.15|5
1714435200000|2024-04-30 00:00:00|11.25|11.15|11.23|11.13|11.25|11.15|11.23|11.13|33
1714435500000|2024-04-30 00:05:00|11.24|11.14|11.23|11.13|11.25|11.15|11.22|11.12|12
1714435800000|2024-04-30 00:10:00|11.24|11.14|11.23|11.13|11.25|11.15|11.22|11.12|30
1714436100000|2024-04-30 00:15:00|11.24|11.14|11.24|11.14|11.25|11.15|11.22|11.12|23
1714436400000|2024-04-30 00:20:00|11.25|11.15|11.25|11.15|11.26|11.16|11.24|11.14|19
1714436700000|2024-04-30 00:25:00|11.26|11.16|11.29|11.19|11.29|11.19|11.26|11.16|8
1714437000000|2024-04-30 00:30:00|11.28|11.18|11.27|11.17|11.28|11.18|11.26|11.16|24
1714437300000|2024-04-30 00:35:00|11.28|11.18|11.3|11.2|11.3|11.2|11.27|11.17|23
1714437600000|2024-04-30 00:40:00|11.29|11.19|11.31|11.21|11.32|11.22|11.29|11.19|5
1714437900000|2024-04-30 00:45:00|11.3|11.2|11.32|11.22|11.33|11.23|11.29|11.19|55
1714438200000|2024-04-30 00:50:00|11.31|11.21|11.33|11.23|11.34|11.24|11.3|11.2|57
1714438500000|2024-04-30 00:55:00|11.34|11.24|11.32|11.22|11.34|11.24|11.31|11.21|13
1714438800000|2024-04-30 01:00:00|11.31|11.21|11.31|11.21|11.32|11.22|11.31|11.21|7
1714439100000|2024-04-30 01:05:00|11.32|11.22|11.31|11.21|11.32|11.22|11.3|11.2|16
1714439400000|2024-04-30 01:10:00|11.3|11.2|11.27|11.17|11.31|11.21|11.27|11.17|38
1714439700000|2024-04-30 01:15:00|11.26|11.16|11.27|11.17|11.29|11.19|11.26|11.16|32
1714440000000|2024-04-30 01:20:00|11.28|11.18|11.25|11.15|11.28|11.18|11.25|11.15|24
1714440300000|2024-04-30 01:25:00|11.26|11.16|11.25|11.15|11.26|11.16|11.24|11.14|32
1714440600000|2024-04-30 01:30:00|11.24|11.14|11.22|11.12|11.25|11.15|11.22|11.12|19
1714440900000|2024-04-30 01:35:00|11.23|11.13|11.22|11.12|11.23|11.13|11.22|11.12|22
1714441200000|2024-04-30 01:40:00|11.23|11.13|11.22|11.12|11.23|11.13|11.22|11.12|2
1714441500000|2024-04-30 01:45:00|11.23|11.13|11.23|11.13|11.24|11.14|11.22|11.12|15
1714441800000|2024-04-30 01:50:00|11.22|11.12|11.22|11.12|11.23|11.13|11.22|11.12|31
1714442100000|2024-04-30 01:55:00|11.23|11.13|11.16|11.06|11.23|11.13|11.16|11.06|36
1714442400000|2024-04-30 02:00:00|11.15|11.05|11.1|11|11.17|11.07|11.07|10.97|97
1714442700000|2024-04-30 02:05:00|11.11|11.01|11.17|11.07|11.18|11.08|11.1|11|57
1714443000000|2024-04-30 02:10:00|11.18|11.08|11.19|11.09|11.19|11.09|11.16|11.06|28
1714443300000|2024-04-30 02:15:00|11.18|11.08|11.21|11.11|11.22|11.12|11.18|11.08|28
1714443600000|2024-04-30 02:20:00|11.22|11.12|11.21|11.11|11.22|11.12|11.2|11.1|28
1714443900000|2024-04-30 02:25:00|11.2|11.1|11.21|11.11|11.22|11.12|11.2|11.1|22
1714444200000|2024-04-30 02:30:00|11.2|11.1|11.23|11.13|11.24|11.14|11.2|11.1|38
1714444500000|2024-04-30 02:35:00|11.22|11.12|11.22|11.12|11.23|11.13|11.22|11.12|47
1714444800000|2024-04-30 02:40:00|11.23|11.13|11.22|11.12|11.23|11.13|11.22|11.12|30
1714445100000|2024-04-30 02:45:00|11.23|11.13|11.22|11.12|11.24|11.14|11.22|11.12|24
1714445400000|2024-04-30 02:50:00|11.23|11.13|11.23|11.13|11.23|11.13|11.22|11.12|71
1714445700000|2024-04-30 02:55:00|11.22|11.12|11.22|11.12|11.23|11.13|11.22|11.12|21
1714446000000|2024-04-30 03:00:00|11.23|11.13|11.22|11.12|11.23|11.13|11.22|11.12|20
1714446300000|2024-04-30 03:05:00|11.23|11.13|11.23|11.13|11.24|11.14|11.22|11.12|23
1714446600000|2024-04-30 03:10:00|11.22|11.12|11.23|11.13|11.23|11.13|11.22|11.12|24
1714446900000|2024-04-30 03:15:00|11.22|11.12|11.23|11.13|11.23|11.13|11.22|11.12|32
1714447200000|2024-04-30 03:20:00|11.22|11.12|11.23|11.13|11.23|11.13|11.22|11.12|20
1714447500000|2024-04-30 03:25:00|11.24|11.14|11.23|11.13|11.24|11.14|11.23|11.13|2
1714447800000|2024-04-30 03:30:00|11.22|11.12|11.23|11.13|11.25|11.15|11.22|11.12|38
1714448100000|2024-04-30 03:35:00|11.22|11.12|11.22|11.12|11.23|11.13|11.21|11.11|13
1714448400000|2024-04-30 03:40:00|11.23|11.13|11.22|11.12|11.23|11.13|11.21|11.11|22
1714448700000|2024-04-30 03:45:00|11.23|11.13|11.24|11.14|11.24|11.14|11.22|11.12|6
1714449000000|2024-04-30 03:50:00|11.25|11.15|11.25|11.15|11.25|11.15|11.24|11.14|17
1714449300000|2024-04-30 03:55:00|11.24|11.14|11.24|11.14|11.25|11.15|11.23|11.13|7
1714449600000|2024-04-30 04:00:00|11.23|11.13|11.24|11.14|11.24|11.14|11.22|11.12|16
1714449900000|2024-04-30 04:05:00|11.23|11.13|11.24|11.14|11.24|11.14|11.23|11.13|6
1714450200000|2024-04-30 04:10:00|11.23|11.13|11.24|11.14|11.24|11.14|11.23|11.13|4
1714450500000|2024-04-30 04:15:00|11.23|11.13|11.24|11.14|11.24|11.14|11.23|11.13|16
1714450800000|2024-04-30 04:20:00|11.23|11.13|11.22|11.12|11.24|11.14|11.22|11.12|12
1714451100000|2024-04-30 04:25:00|11.21|11.11|11.21|11.11|11.22|11.12|11.21|11.11|7
1714451400000|2024-04-30 04:30:00|11.22|11.12|11.22|11.12|11.22|11.12|11.21|11.11|5
1714451700000|2024-04-30 04:35:00|11.23|11.13|11.23|11.13|11.24|11.14|11.22|11.12|11
1714452000000|2024-04-30 04:40:00|11.24|11.14|11.23|11.13|11.24|11.14|11.23|11.13|44
1714452300000|2024-04-30 04:45:00|11.22|11.12|11.22|11.12|11.22|11.12|11.21|11.11|35
1714452600000|2024-04-30 04:50:00|11.21|11.11|11.22|11.12|11.22|11.12|11.21|11.11|28
1714452900000|2024-04-30 04:55:00|11.21|11.11|11.22|11.12|11.22|11.12|11.21|11.11|6
1714453200000|2024-04-30 05:00:00|11.23|11.13|11.21|11.11|11.23|11.13|11.21|11.11|3
1714453500000|2024-04-30 05:05:00|11.2|11.1|11.23|11.13|11.24|11.14|11.2|11.1|12
1714453800000|2024-04-30 05:10:00|11.22|11.12|11.22|11.12|11.23|11.13|11.22|11.12|25
1714454100000|2024-04-30 05:15:00|11.21|11.11|11.21|11.11|11.22|11.12|11.2|11.1|21
1714454400000|2024-04-30 05:20:00|11.2|11.1|11.22|11.12|11.23|11.13|11.2|11.1|27
1714454700000|2024-04-30 05:25:00|11.21|11.11|11.21|11.11|11.22|11.12|11.21|11.11|27
1714455000000|2024-04-30 05:30:00|11.2|11.1|11.18|11.08|11.21|11.11|11.18|11.08|21
1714455300000|2024-04-30 05:35:00|11.17|11.07|11.18|11.08|11.18|11.08|11.16|11.06|24
1714455600000|2024-04-30 05:40:00|11.17|11.07|11.19|11.09|11.19|11.09|11.17|11.07|11
1714455900000|2024-04-30 05:45:00|11.2|11.1|11.2|11.1|11.2|11.1|11.19|11.09|19
1714456200000|2024-04-30 05:50:00|11.19|11.09|11.19|11.09|11.2|11.1|11.19|11.09|27
1714456500000|2024-04-30 05:55:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|16
1714456800000|2024-04-30 06:00:00|11.2|11.1|11.2|11.1|11.2|11.1|11.18|11.08|17
1714457100000|2024-04-30 06:05:00|11.21|11.11|11.21|11.11|11.21|11.11|11.2|11.1|11
1714457400000|2024-04-30 06:10:00|11.2|11.1|11.19|11.09|11.21|11.11|11.19|11.09|12
1714457700000|2024-04-30 06:15:00|11.2|11.1|11.21|11.11|11.21|11.11|11.19|11.09|18
1714458000000|2024-04-30 06:20:00|11.2|11.1|11.2|11.1|11.21|11.11|11.19|11.09|17
1714458300000|2024-04-30 06:25:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|14
1714458600000|2024-04-30 06:30:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|4
1714458900000|2024-04-30 06:35:00|11.21|11.11|11.21|11.11|11.22|11.12|11.21|11.11|3
1714459200000|2024-04-30 06:40:00|11.2|11.1|11.21|11.11|11.21|11.11|11.2|11.1|4
1714459500000|2024-04-30 06:45:00|11.2|11.1|11.22|11.12|11.22|11.12|11.2|11.1|7
1714459800000|2024-04-30 06:50:00|11.23|11.13|11.23|11.13|11.24|11.14|11.22|11.12|17
1714460100000|2024-04-30 06:55:00|11.24|11.14|11.23|11.13|11.24|11.14|11.23|11.13|8
1714460400000|2024-04-30 07:00:00|11.24|11.14|11.24|11.14|11.24|11.14|11.24|11.14|1
1714460700000|2024-04-30 07:05:00|11.23|11.13|11.23|11.13|11.23|11.13|11.23|11.13|1
1714461300000|2024-04-30 07:15:00|11.24|11.14|11.24|11.14|11.24|11.14|11.23|11.13|15
1714461600000|2024-04-30 07:20:00|11.23|11.13|11.23|11.13|11.24|11.14|11.23|11.13|15
1714461900000|2024-04-30 07:25:00|11.24|11.14|11.22|11.12|11.24|11.14|11.22|11.12|9
1714462200000|2024-04-30 07:30:00|11.21|11.11|11.2|11.1|11.22|11.12|11.2|11.1|16
1714462500000|2024-04-30 07:35:00|11.21|11.11|11.23|11.13|11.24|11.14|11.21|11.11|7
1714462800000|2024-04-30 07:40:00|11.22|11.12|11.2|11.1|11.23|11.13|11.2|11.1|5
1714463100000|2024-04-30 07:45:00|11.19|11.09|11.19|11.09|11.2|11.1|11.18|11.08|47
1714463400000|2024-04-30 07:50:00|11.2|11.1|11.19|11.09|11.21|11.11|11.17|11.07|60
1714463700000|2024-04-30 07:55:00|11.18|11.08|11.17|11.07|11.19|11.09|11.17|11.07|30
1714464000000|2024-04-30 08:00:00|11.18|11.08|11.19|11.09|11.19|11.09|11.16|11.06|22
1714464300000|2024-04-30 08:05:00|11.18|11.08|11.16|11.06|11.19|11.09|11.16|11.06|33
1714464600000|2024-04-30 08:10:00|11.17|11.07|11.13|11.03|11.17|11.07|11.12|11.02|47
1714464900000|2024-04-30 08:15:00|11.14|11.04|11.13|11.03|11.16|11.06|11.13|11.03|54
1714465200000|2024-04-30 08:20:00|11.14|11.04|11.13|11.03|11.15|11.05|11.12|11.02|40
1714465500000|2024-04-30 08:25:00|11.12|11.02|11.13|11.03|11.14|11.04|11.12|11.02|32
1714465800000|2024-04-30 08:30:00|11.12|11.02|11.06|10.96|11.13|11.03|11.05|10.95|57
1714466100000|2024-04-30 08:35:00|11.07|10.97|11.05|10.95|11.08|10.98|11.03|10.93|95
1714466400000|2024-04-30 08:40:00|11.04|10.94|11.03|10.93|11.08|10.98|11.03|10.93|76
1714466700000|2024-04-30 08:45:00|11.04|10.94|11.03|10.93|11.05|10.95|11|10.9|90
1714467000000|2024-04-30 08:50:00|11.02|10.92|10.99|10.89|11.03|10.93|10.98|10.88|74
1714467300000|2024-04-30 08:55:00|11|10.9|10.98|10.88|11|10.9|10.94|10.84|101
1714467600000|2024-04-30 09:00:00|10.97|10.87|10.98|10.88|11.01|10.91|10.96|10.86|114
1714467900000|2024-04-30 09:05:00|10.99|10.89|11|10.9|11.01|10.91|10.97|10.87|68
1714468200000|2024-04-30 09:10:00|11.01|10.91|11.03|10.93|11.04|10.94|11.01|10.91|27
1714468500000|2024-04-30 09:15:00|11.02|10.92|11.03|10.93|11.06|10.96|11.02|10.92|49
1714468800000|2024-04-30 09:20:00|11.02|10.92|10.94|10.84|11.03|10.93|10.93|10.83|67
1714469100000|2024-04-30 09:25:00|10.93|10.83|10.95|10.85|10.95|10.85|10.93|10.83|9
1714469400000|2024-04-30 09:30:00|10.94|10.84|10.92|10.82|10.95|10.85|10.9|10.8|21
1714469700000|2024-04-30 09:35:00|10.91|10.81|10.93|10.83|10.96|10.86|10.91|10.81|44
1714470000000|2024-04-30 09:40:00|10.92|10.82|10.95|10.85|10.95|10.85|10.92|10.82|26
1714470300000|2024-04-30 09:45:00|10.96|10.86|10.93|10.83|10.96|10.86|10.93|10.83|32
1714470600000|2024-04-30 09:50:00|10.92|10.82|10.88|10.78|10.92|10.82|10.86|10.76|25
1714470900000|2024-04-30 09:55:00|10.87|10.77|10.86|10.76|10.88|10.78|10.85|10.75|38
1714471200000|2024-04-30 10:00:00|10.85|10.75|10.87|10.77|10.87|10.77|10.83|10.73|71
1714471500000|2024-04-30 10:05:00|10.86|10.76|10.87|10.77|10.88|10.78|10.86|10.76|80
1714471800000|2024-04-30 10:10:00|10.86|10.76|10.83|10.73|10.87|10.77|10.82|10.72|34
1714472100000|2024-04-30 10:15:00|10.84|10.74|10.83|10.73|10.84|10.74|10.82|10.72|12
1714472400000|2024-04-30 10:20:00|10.82|10.72|10.84|10.74|10.84|10.74|10.82|10.72|17
1714472700000|2024-04-30 10:25:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1714473000000|2024-04-30 10:30:00|10.84|10.74|10.81|10.71|10.85|10.75|10.81|10.71|30
1714473300000|2024-04-30 10:35:00|10.82|10.72|10.83|10.73|10.83|10.73|10.81|10.71|14
1714473600000|2024-04-30 10:40:00|10.84|10.74|10.84|10.74|10.85|10.75|10.83|10.73|9
1714473900000|2024-04-30 10:45:00|10.85|10.75|10.85|10.75|10.85|10.75|10.82|10.72|23
1714474200000|2024-04-30 10:50:00|10.84|10.74|10.83|10.73|10.86|10.76|10.83|10.73|26
1714474500000|2024-04-30 10:55:00|10.84|10.74|10.84|10.74|10.85|10.75|10.83|10.73|29
1714474800000|2024-04-30 11:00:00|10.83|10.73|10.82|10.72|10.84|10.74|10.81|10.71|28
1714475100000|2024-04-30 11:05:00|10.83|10.73|10.78|10.68|10.83|10.73|10.78|10.68|46
1714475400000|2024-04-30 11:10:00|10.79|10.69|10.82|10.72|10.82|10.72|10.79|10.69|28
1714475700000|2024-04-30 11:15:00|10.81|10.71|10.79|10.69|10.83|10.73|10.77|10.67|39
1714476000000|2024-04-30 11:20:00|10.8|10.7|10.78|10.68|10.8|10.7|10.77|10.67|55
1714476300000|2024-04-30 11:25:00|10.77|10.67|10.75|10.65|10.8|10.7|10.74|10.64|37
1714476600000|2024-04-30 11:30:00|10.76|10.66|10.76|10.66|10.77|10.67|10.74|10.64|77
1714476900000|2024-04-30 11:35:00|10.75|10.65|10.72|10.62|10.77|10.67|10.71|10.61|68
1714477200000|2024-04-30 11:40:00|10.73|10.63|10.72|10.62|10.73|10.63|10.7|10.6|52
1714477500000|2024-04-30 11:45:00|10.73|10.63|10.74|10.64|10.76|10.66|10.73|10.63|58
1714477800000|2024-04-30 11:50:00|10.73|10.63|10.75|10.65|10.75|10.65|10.72|10.62|39
1714478100000|2024-04-30 11:55:00|10.74|10.64|10.75|10.65|10.76|10.66|10.73|10.63|36
1714478400000|2024-04-30 12:00:00|10.74|10.64|10.74|10.64|10.76|10.66|10.7|10.6|95
1714478700000|2024-04-30 12:05:00|10.73|10.63|10.7|10.6|10.74|10.64|10.7|10.6|88
1714479000000|2024-04-30 12:10:00|10.71|10.61|10.66|10.56|10.71|10.61|10.57|10.47|150
1714479300000|2024-04-30 12:15:00|10.67|10.57|10.64|10.54|10.67|10.57|10.61|10.51|140
1714479600000|2024-04-30 12:20:00|10.65|10.55|10.69|10.59|10.7|10.6|10.64|10.54|83
1714479900000|2024-04-30 12:25:00|10.68|10.58|10.7|10.6|10.71|10.61|10.68|10.58|49
1714480200000|2024-04-30 12:30:00|10.69|10.59|10.65|10.55|10.69|10.59|10.64|10.54|69
1714480500000|2024-04-30 12:35:00|10.66|10.56|10.65|10.55|10.68|10.58|10.65|10.55|34
1714480800000|2024-04-30 12:40:00|10.64|10.54|10.67|10.57|10.67|10.57|10.64|10.54|38
1714481100000|2024-04-30 12:45:00|10.66|10.56|10.68|10.58|10.69|10.59|10.65|10.55|51
1714481400000|2024-04-30 12:50:00|10.67|10.57|10.68|10.58|10.7|10.6|10.66|10.56|20
1714481700000|2024-04-30 12:55:00|10.67|10.57|10.67|10.57|10.68|10.58|10.66|10.56|43
1714482000000|2024-04-30 13:00:00|10.66|10.56|10.64|10.54|10.67|10.57|10.63|10.53|41
1714482300000|2024-04-30 13:05:00|10.63|10.53|10.66|10.56|10.67|10.57|10.63|10.53|66
1714482600000|2024-04-30 13:10:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|23
1714482900000|2024-04-30 13:15:00|10.68|10.58|10.66|10.56|10.69|10.59|10.65|10.55|25
1714483200000|2024-04-30 13:20:00|10.65|10.55|10.65|10.55|10.66|10.56|10.64|10.54|29
1714483500000|2024-04-30 13:25:00|10.66|10.56|10.67|10.57|10.67|10.57|10.65|10.55|12
1714483800000|2024-04-30 13:30:00|10.66|10.56|10.68|10.58|10.68|10.58|10.64|10.54|33
1714484100000|2024-04-30 13:35:00|10.67|10.57|10.7|10.6|10.71|10.61|10.67|10.57|24
1714484400000|2024-04-30 13:40:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|40
1714484700000|2024-04-30 13:45:00|10.69|10.59|10.65|10.55|10.7|10.6|10.65|10.55|37
1714485000000|2024-04-30 13:50:00|10.66|10.56|10.61|10.51|10.66|10.56|10.61|10.51|50
1714485300000|2024-04-30 13:55:00|10.62|10.52|10.63|10.53|10.65|10.55|10.62|10.52|34
1714485600000|2024-04-30 14:00:00|10.62|10.52|10.68|10.58|10.69|10.59|10.62|10.52|93
1714485900000|2024-04-30 14:05:00|10.67|10.57|10.68|10.58|10.69|10.59|10.66|10.56|30
1714486200000|2024-04-30 14:10:00|10.69|10.59|10.63|10.53|10.69|10.59|10.63|10.53|57
1714486500000|2024-04-30 14:15:00|10.64|10.54|10.69|10.59|10.71|10.61|10.63|10.53|80
1714486800000|2024-04-30 14:20:00|10.7|10.6|10.72|10.62|10.72|10.62|10.68|10.58|55
1714487100000|2024-04-30 14:25:00|10.71|10.61|10.71|10.61|10.72|10.62|10.7|10.6|43
1714487400000|2024-04-30 14:30:00|10.7|10.6|10.72|10.62|10.73|10.63|10.7|10.6|47
1714487700000|2024-04-30 14:35:00|10.73|10.63|10.73|10.63|10.75|10.65|10.72|10.62|49
1714488000000|2024-04-30 14:40:00|10.72|10.62|10.76|10.66|10.76|10.66|10.72|10.62|27
1714488300000|2024-04-30 14:45:00|10.75|10.65|10.75|10.65|10.79|10.69|10.74|10.64|53
1714488600000|2024-04-30 14:50:00|10.76|10.66|10.77|10.67|10.77|10.67|10.75|10.65|4
1714488900000|2024-04-30 14:55:00|10.76|10.66|10.75|10.65|10.77|10.67|10.75|10.65|58
1714489200000|2024-04-30 15:00:00|10.76|10.66|10.76|10.66|10.77|10.67|10.75|10.65|29
1714489500000|2024-04-30 15:05:00|10.77|10.67|10.74|10.64|10.77|10.67|10.72|10.62|24
1714489800000|2024-04-30 15:10:00|10.73|10.63|10.7|10.6|10.74|10.64|10.68|10.58|66
1714490100000|2024-04-30 15:15:00|10.69|10.59|10.72|10.62|10.75|10.65|10.69|10.59|58
1714490400000|2024-04-30 15:20:00|10.71|10.61|10.68|10.58|10.72|10.62|10.68|10.58|74
1714490700000|2024-04-30 15:25:00|10.69|10.59|10.68|10.58|10.69|10.59|10.67|10.57|34
1714491000000|2024-04-30 15:30:00|10.67|10.57|10.68|10.58|10.7|10.6|10.66|10.56|42
1714491300000|2024-04-30 15:35:00|10.67|10.57|10.67|10.57|10.68|10.58|10.65|10.55|29
1714491600000|2024-04-30 15:40:00|10.66|10.56|10.66|10.56|10.67|10.57|10.64|10.54|25
1714491900000|2024-04-30 15:45:00|10.67|10.57|10.68|10.58|10.68|10.58|10.65|10.55|30
1714492200000|2024-04-30 15:50:00|10.69|10.59|10.68|10.58|10.7|10.6|10.65|10.55|30
1714492500000|2024-04-30 15:55:00|10.69|10.59|10.68|10.58|10.69|10.59|10.67|10.57|36
1714492800000|2024-04-30 16:00:00|10.67|10.57|10.65|10.55|10.68|10.58|10.62|10.52|61
1714493100000|2024-04-30 16:05:00|10.64|10.54|10.6|10.5|10.65|10.55|10.6|10.5|37
1714493400000|2024-04-30 16:10:00|10.61|10.51|10.62|10.52|10.62|10.52|10.55|10.45|114
1714493700000|2024-04-30 16:15:00|10.63|10.53|10.53|10.43|10.64|10.54|10.5|10.4|189
1714494000000|2024-04-30 16:20:00|10.54|10.44|10.53|10.43|10.59|10.49|10.52|10.42|174
1714494300000|2024-04-30 16:25:00|10.54|10.44|10.56|10.46|10.58|10.48|10.52|10.42|141
1714494600000|2024-04-30 16:30:00|10.57|10.47|10.58|10.48|10.61|10.51|10.55|10.45|144
1714494900000|2024-04-30 16:35:00|10.59|10.49|10.61|10.51|10.63|10.53|10.58|10.48|99
1714495200000|2024-04-30 16:40:00|10.62|10.52|10.62|10.52|10.65|10.55|10.59|10.49|93
1714495500000|2024-04-30 16:45:00|10.61|10.51|10.63|10.53|10.64|10.54|10.6|10.5|123
1714495800000|2024-04-30 16:50:00|10.64|10.54|10.62|10.52|10.64|10.54|10.61|10.51|59
1714496100000|2024-04-30 16:55:00|10.61|10.51|10.62|10.52|10.64|10.54|10.6|10.5|136
1714496400000|2024-04-30 17:00:00|10.63|10.53|10.65|10.55|10.66|10.56|10.6|10.5|153
1714496700000|2024-04-30 17:05:00|10.64|10.54|10.64|10.54|10.66|10.56|10.64|10.54|69
1714497000000|2024-04-30 17:10:00|10.65|10.55|10.63|10.53|10.66|10.56|10.62|10.52|159
1714497300000|2024-04-30 17:15:00|10.62|10.52|10.64|10.54|10.65|10.55|10.6|10.5|157
1714497600000|2024-04-30 17:20:00|10.65|10.55|10.66|10.56|10.66|10.56|10.63|10.53|78
1714497900000|2024-04-30 17:25:00|10.65|10.55|10.66|10.56|10.67|10.57|10.65|10.55|124
1714498200000|2024-04-30 17:30:00|10.65|10.55|10.62|10.52|10.66|10.56|10.62|10.52|82
1714498500000|2024-04-30 17:35:00|10.63|10.53|10.61|10.51|10.63|10.53|10.61|10.51|91
1714498800000|2024-04-30 17:40:00|10.62|10.52|10.61|10.51|10.62|10.52|10.59|10.49|90
1714499100000|2024-04-30 17:45:00|10.62|10.52|10.61|10.51|10.62|10.52|10.6|10.5|90
1714499400000|2024-04-30 17:50:00|10.6|10.5|10.62|10.52|10.65|10.55|10.6|10.5|79
1714499700000|2024-04-30 17:55:00|10.63|10.53|10.61|10.51|10.63|10.53|10.61|10.51|55
1714500000000|2024-04-30 18:00:00|10.6|10.5|10.62|10.52|10.64|10.54|10.59|10.49|109
1714500300000|2024-04-30 18:05:00|10.61|10.51|10.61|10.51|10.63|10.53|10.6|10.5|85
1714500600000|2024-04-30 18:10:00|10.6|10.5|10.61|10.51|10.62|10.52|10.6|10.5|66
1714500900000|2024-04-30 18:15:00|10.6|10.5|10.63|10.53|10.64|10.54|10.59|10.49|88
1714501200000|2024-04-30 18:20:00|10.62|10.52|10.62|10.52|10.63|10.53|10.61|10.51|41
1714501500000|2024-04-30 18:25:00|10.63|10.53|10.59|10.49|10.64|10.54|10.58|10.48|91
1714501800000|2024-04-30 18:30:00|10.58|10.48|10.61|10.51|10.61|10.51|10.56|10.46|122
1714502100000|2024-04-30 18:35:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|34
1714502400000|2024-04-30 18:40:00|10.6|10.5|10.63|10.53|10.63|10.53|10.59|10.49|50
1714502700000|2024-04-30 18:45:00|10.62|10.52|10.62|10.52|10.63|10.53|10.61|10.51|69
1714503000000|2024-04-30 18:50:00|10.61|10.51|10.63|10.53|10.63|10.53|10.6|10.5|59
1714503300000|2024-04-30 18:55:00|10.62|10.52|10.64|10.54|10.64|10.54|10.61|10.51|69
1714503600000|2024-04-30 19:00:00|10.63|10.53|10.65|10.55|10.67|10.57|10.63|10.53|69
1714503900000|2024-04-30 19:05:00|10.66|10.56|10.65|10.55|10.67|10.57|10.64|10.54|42
1714504200000|2024-04-30 19:10:00|10.66|10.56|10.6|10.5|10.66|10.56|10.6|10.5|73
1714504500000|2024-04-30 19:15:00|10.61|10.51|10.63|10.53|10.63|10.53|10.53|10.43|255
1714504800000|2024-04-30 19:20:00|10.62|10.52|10.57|10.47|10.63|10.53|10.56|10.46|180
1714505100000|2024-04-30 19:25:00|10.56|10.46|10.55|10.45|10.57|10.47|10.52|10.42|156
1714505400000|2024-04-30 19:30:00|10.56|10.46|10.59|10.49|10.6|10.5|10.53|10.43|98
1714505700000|2024-04-30 19:35:00|10.6|10.5|10.59|10.49|10.61|10.51|10.58|10.48|24
1714506000000|2024-04-30 19:40:00|10.6|10.5|10.6|10.5|10.61|10.51|10.59|10.49|51
1714506300000|2024-04-30 19:45:00|10.61|10.51|10.61|10.51|10.65|10.55|10.6|10.5|65
1714506600000|2024-04-30 19:50:00|10.6|10.5|10.6|10.5|10.61|10.51|10.56|10.46|107
1714506900000|2024-04-30 19:55:00|10.61|10.51|10.57|10.47|10.61|10.51|10.54|10.44|177
1714507200000|2024-04-30 20:00:00|10.58|10.48|10.66|10.56|10.67|10.57|10.57|10.47|173
1714507500000|2024-04-30 20:05:00|10.67|10.57|10.71|10.61|10.72|10.62|10.66|10.56|169
1714507800000|2024-04-30 20:10:00|10.7|10.6|10.69|10.59|10.71|10.61|10.68|10.58|86
1714508100000|2024-04-30 20:15:00|10.7|10.6|10.68|10.58|10.72|10.62|10.67|10.57|131
1714508400000|2024-04-30 20:20:00|10.67|10.57|10.68|10.58|10.7|10.6|10.65|10.55|84
1714508700000|2024-04-30 20:25:00|10.67|10.57|10.67|10.57|10.69|10.59|10.66|10.56|57
1714509000000|2024-04-30 20:30:00|10.68|10.58|10.71|10.61|10.71|10.61|10.67|10.57|60
1714509300000|2024-04-30 20:35:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|63
1714509600000|2024-04-30 20:40:00|10.69|10.59|10.7|10.6|10.7|10.6|10.68|10.58|46
1714509900000|2024-04-30 20:45:00|10.69|10.59|10.72|10.62|10.74|10.64|10.69|10.59|81
1714510200000|2024-04-30 20:50:00|10.71|10.61|10.71|10.61|10.72|10.62|10.68|10.58|65
1714510500000|2024-04-30 20:55:00|10.7|10.6|10.72|10.62|10.73|10.63|10.7|10.6|41
1714510800000|2024-04-30 21:00:00|10.73|10.63|10.76|10.66|10.76|10.66|10.72|10.62|32
1714511100000|2024-04-30 21:05:00|10.75|10.65|10.78|10.68|10.78|10.68|10.74|10.64|34
1714511400000|2024-04-30 21:10:00|10.77|10.67|10.77|10.67|10.78|10.68|10.76|10.66|43
1714511700000|2024-04-30 21:15:00|10.76|10.66|10.76|10.66|10.76|10.66|10.75|10.65|9
1714512000000|2024-04-30 21:20:00|10.75|10.65|10.75|10.65|10.75|10.65|10.75|10.65|1
1714512300000|2024-04-30 21:25:00|10.76|10.66|10.77|10.67|10.77|10.67|10.75|10.65|12
1714512600000|2024-04-30 21:30:00|10.76|10.66|10.72|10.62|10.77|10.67|10.72|10.62|9
1714512900000|2024-04-30 21:35:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|3
1714513200000|2024-04-30 21:40:00|10.74|10.64|10.77|10.67|10.77|10.67|10.74|10.64|4
1714513500000|2024-04-30 21:45:00|10.78|10.68|10.77|10.67|10.78|10.68|10.77|10.67|8
1714513800000|2024-04-30 21:50:00|10.78|10.68|10.76|10.66|10.78|10.68|10.76|10.66|5
1714514100000|2024-04-30 21:55:00|10.77|10.67|10.76|10.66|10.77|10.67|10.76|10.66|2
1714514400000|2024-04-30 22:00:00|10.75|10.65|10.75|10.65|10.76|10.66|10.75|10.65|23
1714514700000|2024-04-30 22:05:00|10.74|10.64|10.75|10.65|10.75|10.65|10.72|10.62|78
1714515000000|2024-04-30 22:10:00|10.76|10.66|10.78|10.68|10.78|10.68|10.75|10.65|15
1714515300000|2024-04-30 22:15:00|10.77|10.67|10.79|10.69|10.79|10.69|10.77|10.67|17
1714515600000|2024-04-30 22:20:00|10.78|10.68|10.79|10.69|10.8|10.7|10.78|10.68|20
1714515900000|2024-04-30 22:25:00|10.8|10.7|10.8|10.7|10.8|10.7|10.78|10.68|35
1714516200000|2024-04-30 22:30:00|10.79|10.69|10.83|10.73|10.83|10.73|10.79|10.69|33
1714516500000|2024-04-30 22:35:00|10.82|10.72|10.81|10.71|10.84|10.74|10.8|10.7|130
1714516800000|2024-04-30 22:40:00|10.82|10.72|10.82|10.72|10.83|10.73|10.79|10.69|141
1714517100000|2024-04-30 22:45:00|10.81|10.71|10.81|10.71|10.82|10.72|10.8|10.7|105
1714517400000|2024-04-30 22:50:00|10.8|10.7|10.8|10.7|10.81|10.71|10.8|10.7|23
1714517700000|2024-04-30 22:55:00|10.79|10.69|10.8|10.7|10.81|10.71|10.79|10.69|24
1714518000000|2024-04-30 23:00:00|10.81|10.71|10.79|10.69|10.81|10.71|10.78|10.68|21
1714518300000|2024-04-30 23:05:00|10.8|10.7|10.78|10.68|10.8|10.7|10.78|10.68|15
1714518600000|2024-04-30 23:10:00|10.77|10.67|10.79|10.69|10.8|10.7|10.77|10.67|91
1714518900000|2024-04-30 23:15:00|10.78|10.68|10.8|10.7|10.81|10.71|10.77|10.67|35
1714519200000|2024-04-30 23:20:00|10.81|10.71|10.8|10.7|10.81|10.71|10.8|10.7|4
1714519500000|2024-04-30 23:25:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|7
1714519800000|2024-04-30 23:30:00|10.8|10.7|10.82|10.72|10.82|10.72|10.79|10.69|51
1714520100000|2024-04-30 23:35:00|10.83|10.73|10.83|10.73|10.84|10.74|10.81|10.71|71
1714520400000|2024-04-30 23:40:00|10.84|10.74|10.83|10.73|10.84|10.74|10.83|10.73|40
1714520700000|2024-04-30 23:45:00|10.84|10.74|10.86|10.76|10.86|10.76|10.84|10.74|9
1714521000000|2024-04-30 23:50:00|10.85|10.75|10.83|10.73|10.85|10.75|10.82|10.72|27
1714521300000|2024-04-30 23:55:00|10.82|10.72|10.83|10.73|10.84|10.74|10.82|10.72|50
1714521600000|2024-05-01 00:00:00|10.82|10.72|10.84|10.74|10.85|10.75|10.82|10.72|79
1714521900000|2024-05-01 00:05:00|10.83|10.73|10.86|10.76|10.87|10.77|10.83|10.73|138
1714522200000|2024-05-01 00:10:00|10.87|10.77|10.83|10.73|10.87|10.77|10.83|10.73|37
1714522500000|2024-05-01 00:15:00|10.82|10.72|10.82|10.72|10.86|10.76|10.81|10.71|229
1714522800000|2024-05-01 00:20:00|10.81|10.71|10.82|10.72|10.83|10.73|10.81|10.71|160
1714523100000|2024-05-01 00:25:00|10.81|10.71|10.8|10.7|10.82|10.72|10.8|10.7|28
1714523400000|2024-05-01 00:30:00|10.79|10.69|10.78|10.68|10.8|10.7|10.75|10.65|82
1714523700000|2024-05-01 00:35:00|10.79|10.69|10.76|10.66|10.79|10.69|10.75|10.65|12
1714524000000|2024-05-01 00:40:00|10.75|10.65|10.76|10.66|10.77|10.67|10.73|10.63|64
1714524300000|2024-05-01 00:45:00|10.77|10.67|10.76|10.66|10.78|10.68|10.76|10.66|18
1714524600000|2024-05-01 00:50:00|10.75|10.65|10.75|10.65|10.77|10.67|10.74|10.64|115
1714524900000|2024-05-01 00:55:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|29
1714525200000|2024-05-01 01:00:00|10.75|10.65|10.76|10.66|10.76|10.66|10.74|10.64|58
1714525500000|2024-05-01 01:05:00|10.77|10.67|10.7|10.6|10.77|10.67|10.69|10.59|158
1714525800000|2024-05-01 01:10:00|10.71|10.61|10.68|10.58|10.72|10.62|10.68|10.58|134
1714526100000|2024-05-01 01:15:00|10.69|10.59|10.72|10.62|10.73|10.63|10.68|10.58|106
1714526400000|2024-05-01 01:20:00|10.73|10.63|10.77|10.67|10.78|10.68|10.72|10.62|161
1714526700000|2024-05-01 01:25:00|10.78|10.68|10.76|10.66|10.78|10.68|10.74|10.64|117
1714527000000|2024-05-01 01:30:00|10.77|10.67|10.77|10.67|10.78|10.68|10.75|10.65|79
1714527300000|2024-05-01 01:35:00|10.76|10.66|10.78|10.68|10.79|10.69|10.76|10.66|111
1714527600000|2024-05-01 01:40:00|10.79|10.69|10.76|10.66|10.79|10.69|10.76|10.66|98
1714527900000|2024-05-01 01:45:00|10.75|10.65|10.77|10.67|10.78|10.68|10.75|10.65|157
1714528200000|2024-05-01 01:50:00|10.78|10.68|10.77|10.67|10.78|10.68|10.77|10.67|156
1714528500000|2024-05-01 01:55:00|10.76|10.66|10.78|10.68|10.79|10.69|10.76|10.66|81
1714528800000|2024-05-01 02:00:00|10.79|10.69|10.76|10.66|10.79|10.69|10.75|10.65|150
1714529100000|2024-05-01 02:05:00|10.75|10.65|10.74|10.64|10.76|10.66|10.73|10.63|88
1714529400000|2024-05-01 02:10:00|10.73|10.63|10.68|10.58|10.74|10.64|10.68|10.58|246
1714529700000|2024-05-01 02:15:00|10.69|10.59|10.75|10.65|10.76|10.66|10.68|10.58|145
1714530000000|2024-05-01 02:20:00|10.74|10.64|10.76|10.66|10.77|10.67|10.72|10.62|113
1714530300000|2024-05-01 02:25:00|10.77|10.67|10.75|10.65|10.77|10.67|10.74|10.64|135
1714530600000|2024-05-01 02:30:00|10.74|10.64|10.73|10.63|10.77|10.67|10.73|10.63|200
1714530900000|2024-05-01 02:35:00|10.74|10.64|10.75|10.65|10.76|10.66|10.73|10.63|90
1714531200000|2024-05-01 02:40:00|10.76|10.66|10.74|10.64|10.77|10.67|10.73|10.63|95
1714531500000|2024-05-01 02:45:00|10.75|10.65|10.74|10.64|10.75|10.65|10.74|10.64|94
1714531800000|2024-05-01 02:50:00|10.75|10.65|10.74|10.64|10.77|10.67|10.74|10.64|108
1714532100000|2024-05-01 02:55:00|10.75|10.65|10.76|10.66|10.76|10.66|10.73|10.63|34
1714532400000|2024-05-01 03:00:00|10.75|10.65|10.76|10.66|10.78|10.68|10.75|10.65|96
1714532700000|2024-05-01 03:05:00|10.77|10.67|10.76|10.66|10.77|10.67|10.76|10.66|78
1714533000000|2024-05-01 03:10:00|10.77|10.67|10.77|10.67|10.77|10.67|10.76|10.66|19
1714533300000|2024-05-01 03:15:00|10.76|10.66|10.78|10.68|10.78|10.68|10.75|10.65|95
1714533600000|2024-05-01 03:20:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|12
1714533900000|2024-05-01 03:25:00|10.77|10.67|10.77|10.67|10.78|10.68|10.77|10.67|29
1714534200000|2024-05-01 03:30:00|10.78|10.68|10.79|10.69|10.8|10.7|10.77|10.67|54
1714534500000|2024-05-01 03:35:00|10.8|10.7|10.81|10.71|10.82|10.72|10.79|10.69|22
1714534800000|2024-05-01 03:40:00|10.82|10.72|10.82|10.72|10.84|10.74|10.8|10.7|121
1714535100000|2024-05-01 03:45:00|10.81|10.71|10.82|10.72|10.83|10.73|10.81|10.71|163
1714535400000|2024-05-01 03:50:00|10.81|10.71|10.81|10.71|10.83|10.73|10.81|10.71|99
1714535700000|2024-05-01 03:55:00|10.82|10.72|10.81|10.71|10.83|10.73|10.81|10.71|34
1714536000000|2024-05-01 04:00:00|10.82|10.72|10.84|10.74|10.85|10.75|10.81|10.71|47
1714536300000|2024-05-01 04:05:00|10.85|10.75|10.83|10.73|10.85|10.75|10.82|10.72|95
1714536600000|2024-05-01 04:10:00|10.82|10.72|10.84|10.74|10.84|10.74|10.81|10.71|79
1714536900000|2024-05-01 04:15:00|10.83|10.73|10.85|10.75|10.85|10.75|10.83|10.73|101
1714537200000|2024-05-01 04:20:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|85
1714537500000|2024-05-01 04:25:00|10.85|10.75|10.84|10.74|10.85|10.75|10.83|10.73|112
1714537800000|2024-05-01 04:30:00|10.85|10.75|10.84|10.74|10.86|10.76|10.84|10.74|56
1714538100000|2024-05-01 04:35:00|10.85|10.75|10.85|10.75|10.86|10.76|10.84|10.74|31
1714538400000|2024-05-01 04:40:00|10.86|10.76|10.83|10.73|10.86|10.76|10.82|10.72|100
1714538700000|2024-05-01 04:45:00|10.82|10.72|10.83|10.73|10.84|10.74|10.82|10.72|10
1714539000000|2024-05-01 04:50:00|10.84|10.74|10.86|10.76|10.86|10.76|10.83|10.73|17
1714539300000|2024-05-01 04:55:00|10.85|10.75|10.85|10.75|10.86|10.76|10.85|10.75|5
1714539600000|2024-05-01 05:00:00|10.86|10.76|10.85|10.75|10.87|10.77|10.85|10.75|12
1714539900000|2024-05-01 05:05:00|10.86|10.76|10.86|10.76|10.87|10.77|10.85|10.75|19
1714540200000|2024-05-01 05:10:00|10.85|10.75|10.84|10.74|10.86|10.76|10.84|10.74|32
1714540500000|2024-05-01 05:15:00|10.85|10.75|10.83|10.73|10.85|10.75|10.82|10.72|11
1714540800000|2024-05-01 05:20:00|10.82|10.72|10.8|10.7|10.83|10.73|10.8|10.7|55
1714541400000|2024-05-01 05:30:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|74
1714541700000|2024-05-01 05:35:00|10.83|10.73|10.85|10.75|10.85|10.75|10.82|10.72|125
1714542000000|2024-05-01 05:40:00|10.84|10.74|10.81|10.71|10.85|10.75|10.79|10.69|154
1714542300000|2024-05-01 05:45:00|10.8|10.7|10.81|10.71|10.82|10.72|10.79|10.69|84
1714542600000|2024-05-01 05:50:00|10.8|10.7|10.8|10.7|10.82|10.72|10.8|10.7|63
1714542900000|2024-05-01 05:55:00|10.81|10.71|10.82|10.72|10.82|10.72|10.8|10.7|18
1714543200000|2024-05-01 06:00:00|10.83|10.73|10.82|10.72|10.83|10.73|10.81|10.71|16
1714543500000|2024-05-01 06:05:00|10.81|10.71|10.8|10.7|10.82|10.72|10.8|10.7|26
1714543800000|2024-05-01 06:10:00|10.81|10.71|10.79|10.69|10.81|10.71|10.79|10.69|11
1714544100000|2024-05-01 06:15:00|10.8|10.7|10.82|10.72|10.82|10.72|10.79|10.69|23
1714544400000|2024-05-01 06:20:00|10.81|10.71|10.79|10.69|10.82|10.72|10.79|10.69|89
1714544700000|2024-05-01 06:25:00|10.8|10.7|10.79|10.69|10.8|10.7|10.76|10.66|85
1714545000000|2024-05-01 06:30:00|10.8|10.7|10.79|10.69|10.81|10.71|10.78|10.68|34
1714545300000|2024-05-01 06:35:00|10.8|10.7|10.81|10.71|10.81|10.71|10.79|10.69|36
1714545600000|2024-05-01 06:40:00|10.8|10.7|10.8|10.7|10.81|10.71|10.79|10.69|31
1714545900000|2024-05-01 06:45:00|10.79|10.69|10.79|10.69|10.8|10.7|10.78|10.68|69
1714546200000|2024-05-01 06:50:00|10.78|10.68|10.76|10.66|10.79|10.69|10.76|10.66|63
1714546500000|2024-05-01 06:55:00|10.75|10.65|10.74|10.64|10.76|10.66|10.73|10.63|30
1714546800000|2024-05-01 07:00:00|10.73|10.63|10.73|10.63|10.77|10.67|10.72|10.62|73
1714547100000|2024-05-01 07:05:00|10.72|10.62|10.6|10.5|10.73|10.63|10.58|10.48|208
1714547400000|2024-05-01 07:10:00|10.61|10.51|10.62|10.52|10.67|10.57|10.58|10.48|224
1714547700000|2024-05-01 07:15:00|10.61|10.51|10.65|10.55|10.66|10.56|10.57|10.47|227
1714548000000|2024-05-01 07:20:00|10.64|10.54|10.61|10.51|10.65|10.55|10.61|10.51|106
1714548300000|2024-05-01 07:25:00|10.6|10.5|10.6|10.5|10.61|10.51|10.5|10.4|257
1714548600000|2024-05-01 07:30:00|10.59|10.49|10.55|10.45|10.64|10.54|10.54|10.44|181
1714548900000|2024-05-01 07:35:00|10.56|10.46|10.56|10.46|10.59|10.49|10.51|10.41|302
1714549200000|2024-05-01 07:40:00|10.57|10.47|10.6|10.5|10.64|10.54|10.56|10.46|214
1714549500000|2024-05-01 07:45:00|10.61|10.51|10.6|10.5|10.64|10.54|10.56|10.46|266
1714549800000|2024-05-01 07:50:00|10.59|10.49|10.6|10.5|10.61|10.51|10.56|10.46|242
1714550100000|2024-05-01 07:55:00|10.59|10.49|10.56|10.46|10.6|10.5|10.53|10.43|112
1714550400000|2024-05-01 08:00:00|10.55|10.45|10.53|10.43|10.59|10.49|10.52|10.42|349
1714550700000|2024-05-01 08:05:00|10.54|10.44|10.53|10.43|10.58|10.48|10.5|10.4|274
1714551000000|2024-05-01 08:10:00|10.54|10.44|10.54|10.44|10.56|10.46|10.52|10.42|289
1714551300000|2024-05-01 08:15:00|10.53|10.43|10.45|10.35|10.54|10.44|10.43|10.33|311
1714551600000|2024-05-01 08:20:00|10.44|10.34|10.42|10.32|10.46|10.36|10.36|10.26|319
1714551900000|2024-05-01 08:25:00|10.43|10.33|10.39|10.29|10.44|10.34|10.37|10.27|155
1714552200000|2024-05-01 08:30:00|10.4|10.3|10.42|10.32|10.44|10.34|10.37|10.27|165
1714552500000|2024-05-01 08:35:00|10.41|10.31|10.47|10.37|10.49|10.39|10.41|10.31|155
1714552800000|2024-05-01 08:40:00|10.46|10.36|10.44|10.34|10.48|10.38|10.43|10.33|121
1714553100000|2024-05-01 08:45:00|10.45|10.35|10.48|10.38|10.49|10.39|10.44|10.34|84
1714553400000|2024-05-01 08:50:00|10.47|10.37|10.48|10.38|10.49|10.39|10.47|10.37|74
1714553700000|2024-05-01 08:55:00|10.47|10.37|10.52|10.42|10.52|10.42|10.47|10.37|90
1714554000000|2024-05-01 09:00:00|10.51|10.41|10.55|10.45|10.55|10.45|10.49|10.39|141
1714554300000|2024-05-01 09:05:00|10.54|10.44|10.58|10.48|10.6|10.5|10.54|10.44|175
1714554600000|2024-05-01 09:10:00|10.59|10.49|10.58|10.48|10.59|10.49|10.56|10.46|254
1714554900000|2024-05-01 09:15:00|10.57|10.47|10.55|10.45|10.59|10.49|10.54|10.44|221
1714555200000|2024-05-01 09:20:00|10.56|10.46|10.57|10.47|10.58|10.48|10.54|10.44|60
1714555500000|2024-05-01 09:25:00|10.58|10.48|10.56|10.46|10.6|10.5|10.56|10.46|79
1714555800000|2024-05-01 09:30:00|10.57|10.47|10.57|10.47|10.58|10.48|10.56|10.46|57
1714556100000|2024-05-01 09:35:00|10.58|10.48|10.57|10.47|10.59|10.49|10.56|10.46|106
1714556400000|2024-05-01 09:40:00|10.56|10.46|10.6|10.5|10.6|10.5|10.56|10.46|49
1714556700000|2024-05-01 09:45:00|10.59|10.49|10.58|10.48|10.59|10.49|10.56|10.46|78
1714557000000|2024-05-01 09:50:00|10.57|10.47|10.58|10.48|10.59|10.49|10.56|10.46|38
1714557300000|2024-05-01 09:55:00|10.59|10.49|10.57|10.47|10.59|10.49|10.57|10.47|39
1714557600000|2024-05-01 10:00:00|10.58|10.48|10.57|10.47|10.6|10.5|10.56|10.46|98
1714557900000|2024-05-01 10:05:00|10.58|10.48|10.58|10.48|10.6|10.5|10.56|10.46|97
1714558200000|2024-05-01 10:10:00|10.59|10.49|10.61|10.51|10.62|10.52|10.58|10.48|63
1714558500000|2024-05-01 10:15:00|10.62|10.52|10.63|10.53|10.63|10.53|10.6|10.5|72
1714558800000|2024-05-01 10:20:00|10.64|10.54|10.67|10.57|10.67|10.57|10.63|10.53|130
1714559100000|2024-05-01 10:25:00|10.66|10.56|10.64|10.54|10.67|10.57|10.63|10.53|43
1714559400000|2024-05-01 10:30:00|10.63|10.53|10.61|10.51|10.65|10.55|10.6|10.5|67
1714559700000|2024-05-01 10:35:00|10.6|10.5|10.61|10.51|10.62|10.52|10.6|10.5|24
1714560000000|2024-05-01 10:40:00|10.62|10.52|10.62|10.52|10.64|10.54|10.62|10.52|57
1714560300000|2024-05-01 10:45:00|10.63|10.53|10.63|10.53|10.65|10.55|10.62|10.52|69
1714560600000|2024-05-01 10:50:00|10.64|10.54|10.64|10.54|10.65|10.55|10.63|10.53|89
1714560900000|2024-05-01 10:55:00|10.65|10.55|10.66|10.56|10.66|10.56|10.64|10.54|78
1714561200000|2024-05-01 11:00:00|10.67|10.57|10.66|10.56|10.67|10.57|10.65|10.55|70
1714561500000|2024-05-01 11:05:00|10.67|10.57|10.64|10.54|10.67|10.57|10.63|10.53|82
1714561800000|2024-05-01 11:10:00|10.63|10.53|10.64|10.54|10.65|10.55|10.63|10.53|12
1714562100000|2024-05-01 11:15:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|8
1714562400000|2024-05-01 11:20:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|37
1714562700000|2024-05-01 11:25:00|10.66|10.56|10.65|10.55|10.66|10.56|10.64|10.54|40
1714563000000|2024-05-01 11:30:00|10.66|10.56|10.64|10.54|10.66|10.56|10.64|10.54|39
1714563300000|2024-05-01 11:35:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|5
1714563600000|2024-05-01 11:40:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|6
1714563900000|2024-05-01 11:45:00|10.66|10.56|10.66|10.56|10.67|10.57|10.65|10.55|37
1714564200000|2024-05-01 11:50:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|61
1714564500000|2024-05-01 11:55:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|64
1714564800000|2024-05-01 12:00:00|10.66|10.56|10.66|10.56|10.67|10.57|10.65|10.55|35
1714565100000|2024-05-01 12:05:00|10.67|10.57|10.7|10.6|10.71|10.61|10.66|10.56|88
1714565400000|2024-05-01 12:10:00|10.71|10.61|10.76|10.66|10.76|10.66|10.71|10.61|44
1714565700000|2024-05-01 12:15:00|10.75|10.65|10.72|10.62|10.75|10.65|10.71|10.61|134
1714566000000|2024-05-01 12:20:00|10.73|10.63|10.74|10.64|10.76|10.66|10.72|10.62|124
1714566300000|2024-05-01 12:25:00|10.73|10.63|10.74|10.64|10.75|10.65|10.73|10.63|44
1714566600000|2024-05-01 12:30:00|10.73|10.63|10.76|10.66|10.77|10.67|10.73|10.63|116
1714566900000|2024-05-01 12:35:00|10.75|10.65|10.76|10.66|10.78|10.68|10.75|10.65|76
1714567200000|2024-05-01 12:40:00|10.77|10.67|10.75|10.65|10.77|10.67|10.75|10.65|49
1714567500000|2024-05-01 12:45:00|10.74|10.64|10.75|10.65|10.76|10.66|10.73|10.63|58
1714567800000|2024-05-01 12:50:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|53
1714568100000|2024-05-01 12:55:00|10.73|10.63|10.77|10.67|10.77|10.67|10.73|10.63|41
1714568400000|2024-05-01 13:00:00|10.78|10.68|10.77|10.67|10.79|10.69|10.76|10.66|54
1714568700000|2024-05-01 13:05:00|10.76|10.66|10.78|10.68|10.8|10.7|10.76|10.66|141
1714569000000|2024-05-01 13:10:00|10.77|10.67|10.78|10.68|10.78|10.68|10.76|10.66|136
1714569300000|2024-05-01 13:15:00|10.77|10.67|10.77|10.67|10.78|10.68|10.75|10.65|113
1714569600000|2024-05-01 13:20:00|10.78|10.68|10.78|10.68|10.78|10.68|10.76|10.66|55
1714569900000|2024-05-01 13:25:00|10.77|10.67|10.76|10.66|10.79|10.69|10.76|10.66|40
1714570200000|2024-05-01 13:30:00|10.75|10.65|10.71|10.61|10.76|10.66|10.69|10.59|179
1714570500000|2024-05-01 13:35:00|10.7|10.6|10.71|10.61|10.76|10.66|10.69|10.59|88
1714570800000|2024-05-01 13:40:00|10.7|10.6|10.73|10.63|10.73|10.63|10.69|10.59|106
1714571100000|2024-05-01 13:45:00|10.72|10.62|10.73|10.63|10.77|10.67|10.72|10.62|80
1714571400000|2024-05-01 13:50:00|10.74|10.64|10.73|10.63|10.75|10.65|10.73|10.63|76
1714571700000|2024-05-01 13:55:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|45
1714572000000|2024-05-01 14:00:00|10.73|10.63|10.73|10.63|10.76|10.66|10.72|10.62|63
1714572300000|2024-05-01 14:05:00|10.74|10.64|10.7|10.6|10.75|10.65|10.69|10.59|57
1714572600000|2024-05-01 14:10:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|53
1714572900000|2024-05-01 14:15:00|10.7|10.6|10.71|10.61|10.72|10.62|10.67|10.57|82
1714573200000|2024-05-01 14:20:00|10.72|10.62|10.7|10.6|10.72|10.62|10.69|10.59|67
1714573500000|2024-05-01 14:25:00|10.69|10.59|10.7|10.6|10.71|10.61|10.68|10.58|72
1714573800000|2024-05-01 14:30:00|10.71|10.61|10.72|10.62|10.72|10.62|10.69|10.59|44
1714574100000|2024-05-01 14:35:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|5
1714574400000|2024-05-01 14:40:00|10.7|10.6|10.74|10.64|10.74|10.64|10.7|10.6|19
1714574700000|2024-05-01 14:45:00|10.73|10.63|10.72|10.62|10.74|10.64|10.71|10.61|62
1714575000000|2024-05-01 14:50:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|31
1714575300000|2024-05-01 14:55:00|10.74|10.64|10.75|10.65|10.76|10.66|10.72|10.62|54
1714575600000|2024-05-01 15:00:00|10.74|10.64|10.72|10.62|10.75|10.65|10.71|10.61|75
1714575900000|2024-05-01 15:05:00|10.73|10.63|10.68|10.58|10.73|10.63|10.67|10.57|54
1714576200000|2024-05-01 15:10:00|10.67|10.57|10.67|10.57|10.7|10.6|10.67|10.57|41
1714576500000|2024-05-01 15:15:00|10.66|10.56|10.65|10.55|10.68|10.58|10.63|10.53|104
1714576800000|2024-05-01 15:20:00|10.64|10.54|10.7|10.6|10.71|10.61|10.63|10.53|57
1714577100000|2024-05-01 15:25:00|10.69|10.59|10.69|10.59|10.72|10.62|10.69|10.59|43
1714577400000|2024-05-01 15:30:00|10.68|10.58|10.72|10.62|10.72|10.62|10.68|10.58|79
1714577700000|2024-05-01 15:35:00|10.71|10.61|10.69|10.59|10.74|10.64|10.69|10.59|71
1714578000000|2024-05-01 15:40:00|10.7|10.6|10.71|10.61|10.72|10.62|10.69|10.59|32
1714578300000|2024-05-01 15:45:00|10.7|10.6|10.74|10.64|10.74|10.64|10.69|10.59|31
1714578600000|2024-05-01 15:50:00|10.75|10.65|10.73|10.63|10.75|10.65|10.71|10.61|73
1714578900000|2024-05-01 15:55:00|10.72|10.62|10.72|10.62|10.74|10.64|10.7|10.6|53
1714579200000|2024-05-01 16:00:00|10.73|10.63|10.7|10.6|10.73|10.63|10.69|10.59|68
1714579500000|2024-05-01 16:05:00|10.71|10.61|10.67|10.57|10.71|10.61|10.66|10.56|63
1714579800000|2024-05-01 16:10:00|10.68|10.58|10.73|10.63|10.73|10.63|10.68|10.58|48
1714580100000|2024-05-01 16:15:00|10.72|10.62|10.74|10.64|10.75|10.65|10.71|10.61|81
1714580400000|2024-05-01 16:20:00|10.73|10.63|10.73|10.63|10.74|10.64|10.71|10.61|45
1714580700000|2024-05-01 16:25:00|10.74|10.64|10.76|10.66|10.77|10.67|10.73|10.63|51
1714581000000|2024-05-01 16:30:00|10.77|10.67|10.75|10.65|10.79|10.69|10.74|10.64|87
1714581300000|2024-05-01 16:35:00|10.74|10.64|10.73|10.63|10.76|10.66|10.73|10.63|54
1714581600000|2024-05-01 16:40:00|10.74|10.64|10.72|10.62|10.74|10.64|10.72|10.62|47
1714581900000|2024-05-01 16:45:00|10.73|10.63|10.72|10.62|10.73|10.63|10.7|10.6|46
1714582200000|2024-05-01 16:50:00|10.71|10.61|10.73|10.63|10.73|10.63|10.7|10.6|29
1714582500000|2024-05-01 16:55:00|10.72|10.62|10.72|10.62|10.74|10.64|10.72|10.62|39
1714582800000|2024-05-01 17:00:00|10.71|10.61|10.74|10.64|10.76|10.66|10.71|10.61|48
1714583100000|2024-05-01 17:05:00|10.73|10.63|10.74|10.64|10.75|10.65|10.72|10.62|54
1714583400000|2024-05-01 17:10:00|10.73|10.63|10.72|10.62|10.75|10.65|10.72|10.62|62
1714583700000|2024-05-01 17:15:00|10.73|10.63|10.75|10.65|10.76|10.66|10.69|10.59|85
1714584000000|2024-05-01 17:20:00|10.74|10.64|10.76|10.66|10.76|10.66|10.73|10.63|77
1714584300000|2024-05-01 17:25:00|10.77|10.67|10.79|10.69|10.8|10.7|10.77|10.67|55
1714584600000|2024-05-01 17:30:00|10.78|10.68|10.79|10.69|10.8|10.7|10.78|10.68|22
1714584900000|2024-05-01 17:35:00|10.8|10.7|10.81|10.71|10.83|10.73|10.79|10.69|70
1714585200000|2024-05-01 17:40:00|10.82|10.72|10.83|10.73|10.83|10.73|10.8|10.7|58
1714585500000|2024-05-01 17:45:00|10.82|10.72|10.84|10.74|10.87|10.77|10.82|10.72|67
1714585800000|2024-05-01 17:50:00|10.83|10.73|10.87|10.77|10.89|10.79|10.83|10.73|97
1714586100000|2024-05-01 17:55:00|10.88|10.78|10.86|10.76|10.88|10.78|10.85|10.75|55
1714586400000|2024-05-01 18:00:00|10.87|10.77|10.91|10.81|10.92|10.82|10.86|10.76|87
1714586700000|2024-05-01 18:05:00|10.92|10.82|10.96|10.86|10.96|10.86|10.91|10.81|111
1714587000000|2024-05-01 18:10:00|10.95|10.85|10.96|10.86|10.97|10.87|10.93|10.83|124
1714587300000|2024-05-01 18:15:00|10.97|10.87|10.92|10.82|10.99|10.89|10.91|10.81|168
1714587600000|2024-05-01 18:20:00|10.93|10.83|10.93|10.83|10.95|10.85|10.91|10.81|171
1714587900000|2024-05-01 18:25:00|10.92|10.82|10.97|10.87|10.98|10.88|10.92|10.82|36
1714588200000|2024-05-01 18:30:00|10.96|10.86|11.01|10.91|11.01|10.91|10.92|10.82|98
1714588500000|2024-05-01 18:35:00|11|10.9|11|10.9|11.02|10.92|10.98|10.88|97
1714588800000|2024-05-01 18:40:00|11.01|10.91|11.04|10.94|11.05|10.95|11|10.9|62
1714589100000|2024-05-01 18:45:00|11.03|10.93|11.05|10.95|11.06|10.96|11.01|10.91|87
1714589400000|2024-05-01 18:50:00|11.06|10.96|11.11|11.01|11.11|11.01|11.06|10.96|86
1714589700000|2024-05-01 18:55:00|11.1|11|11.06|10.96|11.11|11.01|11.05|10.95|127
1714590000000|2024-05-01 19:00:00|11.07|10.97|11.05|10.95|11.1|11|11.04|10.94|129
1714590300000|2024-05-01 19:05:00|11.04|10.94|11.04|10.94|11.05|10.95|11.01|10.91|85
1714590600000|2024-05-01 19:10:00|11.05|10.95|11.03|10.93|11.05|10.95|11.01|10.91|91
1714590900000|2024-05-01 19:15:00|11.04|10.94|11.06|10.96|11.06|10.96|11|10.9|75
1714591200000|2024-05-01 19:20:00|11.05|10.95|11.04|10.94|11.06|10.96|11.01|10.91|100
1714591500000|2024-05-01 19:25:00|11.03|10.93|11.02|10.92|11.05|10.95|11.01|10.91|118
1714591800000|2024-05-01 19:30:00|11.01|10.91|10.91|10.81|11.02|10.92|10.89|10.79|109
1714592100000|2024-05-01 19:35:00|10.9|10.8|10.9|10.8|10.95|10.85|10.88|10.78|123
1714592400000|2024-05-01 19:40:00|10.91|10.81|10.97|10.87|10.98|10.88|10.87|10.77|122
1714592700000|2024-05-01 19:45:00|10.98|10.88|10.97|10.87|11|10.9|10.96|10.86|80
1714593000000|2024-05-01 19:50:00|10.96|10.86|10.92|10.82|10.97|10.87|10.9|10.8|93
1714593300000|2024-05-01 19:55:00|10.91|10.81|10.9|10.8|10.92|10.82|10.86|10.76|114
1714593600000|2024-05-01 20:00:00|10.91|10.81|10.91|10.81|10.93|10.83|10.88|10.78|93
1714593900000|2024-05-01 20:05:00|10.9|10.8|10.93|10.83|10.95|10.85|10.89|10.79|114
1714594200000|2024-05-01 20:10:00|10.92|10.82|10.94|10.84|10.96|10.86|10.91|10.81|93
1714594500000|2024-05-01 20:15:00|10.93|10.83|10.93|10.83|10.94|10.84|10.86|10.76|131
1714594800000|2024-05-01 20:20:00|10.92|10.82|10.95|10.85|10.95|10.85|10.92|10.82|60
1714595100000|2024-05-01 20:25:00|10.94|10.84|10.98|10.88|10.98|10.88|10.94|10.84|39
1714595400000|2024-05-01 20:30:00|10.97|10.87|11|10.9|11|10.9|10.94|10.84|60
1714595700000|2024-05-01 20:35:00|10.99|10.89|10.99|10.89|11.01|10.91|10.97|10.87|51
1714596000000|2024-05-01 20:40:00|10.98|10.88|11.01|10.91|11.01|10.91|10.98|10.88|54
1714596300000|2024-05-01 20:45:00|11|10.9|11.01|10.91|11.01|10.91|10.99|10.89|64
1714596600000|2024-05-01 20:50:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|44
1714596900000|2024-05-01 20:55:00|11|10.9|10.99|10.89|11.01|10.91|10.98|10.88|36
1714597200000|2024-05-01 21:00:00|10.98|10.88|10.99|10.89|11|10.9|10.97|10.87|40
1714597500000|2024-05-01 21:05:00|11|10.9|10.98|10.88|11|10.9|10.97|10.87|29
1714597800000|2024-05-01 21:10:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|18
1714598100000|2024-05-01 21:15:00|10.97|10.87|10.99|10.89|11|10.9|10.96|10.86|19
1714598400000|2024-05-01 21:20:00|11|10.9|11.03|10.93|11.04|10.94|11|10.9|20
1714598700000|2024-05-01 21:25:00|11.02|10.92|11.06|10.96|11.06|10.96|11.02|10.92|13
1714599000000|2024-05-01 21:30:00|11.05|10.95|11.03|10.93|11.05|10.95|11.03|10.93|7
1714599300000|2024-05-01 21:35:00|11.04|10.94|11.04|10.94|11.04|10.94|11.03|10.93|9
1714599600000|2024-05-01 21:40:00|11.05|10.95|11.04|10.94|11.05|10.95|11.04|10.94|8
1714599900000|2024-05-01 21:45:00|11.05|10.95|11.04|10.94|11.05|10.95|11.04|10.94|14
1714600200000|2024-05-01 21:50:00|11.05|10.95|11.04|10.94|11.05|10.95|11.03|10.93|16
1714600500000|2024-05-01 21:55:00|11.05|10.95|11.05|10.95|11.05|10.95|11.04|10.94|29
1714600800000|2024-05-01 22:00:00|11.04|10.94|11.08|10.98|11.08|10.98|11.04|10.94|17
1714601100000|2024-05-01 22:05:00|11.07|10.97|11.08|10.98|11.1|11|11.07|10.97|10
1714601400000|2024-05-01 22:10:00|11.06|10.96|11.06|10.96|11.07|10.97|11.05|10.95|33
1714601700000|2024-05-01 22:15:00|11.05|10.95|11.06|10.96|11.07|10.97|11.05|10.95|12
1714602000000|2024-05-01 22:20:00|11.07|10.97|11.08|10.98|11.08|10.98|11.06|10.96|40
1714602300000|2024-05-01 22:25:00|11.07|10.97|11.07|10.97|11.08|10.98|11.06|10.96|23
1714602600000|2024-05-01 22:30:00|11.08|10.98|11.08|10.98|11.1|11|11.06|10.96|27
1714602900000|2024-05-01 22:35:00|11.07|10.97|11.08|10.98|11.1|11|11.07|10.97|38
1714603200000|2024-05-01 22:40:00|11.09|10.99|11.08|10.98|11.1|11|11.07|10.97|62
1714603500000|2024-05-01 22:45:00|11.07|10.97|11.08|10.98|11.09|10.99|11.06|10.96|26
1714603800000|2024-05-01 22:50:00|11.09|10.99|11.07|10.97|11.09|10.99|11.07|10.97|47
1714604100000|2024-05-01 22:55:00|11.08|10.98|11.08|10.98|11.08|10.98|11.06|10.96|49
1714604400000|2024-05-01 23:00:00|11.07|10.97|11.09|10.99|11.1|11|11.07|10.97|19
1714604700000|2024-05-01 23:05:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|10
1714605000000|2024-05-01 23:10:00|11.08|10.98|11.09|10.99|11.1|11|11.08|10.98|6
1714605300000|2024-05-01 23:15:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|18
1714605600000|2024-05-01 23:20:00|11.1|11|11.09|10.99|11.1|11|11.09|10.99|6
1714605900000|2024-05-01 23:25:00|11.08|10.98|11.09|10.99|11.1|11|11.08|10.98|60
1714606200000|2024-05-01 23:30:00|11.1|11|11.14|11.04|11.14|11.04|11.09|10.99|49
1714606500000|2024-05-01 23:35:00|11.13|11.03|11.14|11.04|11.15|11.05|11.13|11.03|28
1714606800000|2024-05-01 23:40:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|67
1714607100000|2024-05-01 23:45:00|11.16|11.06|11.17|11.07|11.17|11.07|11.15|11.05|34
1714607400000|2024-05-01 23:50:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|23
1714607700000|2024-05-01 23:55:00|11.17|11.07|11.16|11.06|11.18|11.08|11.16|11.06|62
1714608000000|2024-05-02 00:00:00|11.17|11.07|11.19|11.09|11.2|11.1|11.16|11.06|37
1714608300000|2024-05-02 00:05:00|11.18|11.08|11.16|11.06|11.19|11.09|11.16|11.06|31
1714608600000|2024-05-02 00:10:00|11.15|11.05|11.12|11.02|11.16|11.06|11.12|11.02|40
1714608900000|2024-05-02 00:15:00|11.11|11.01|11.13|11.03|11.14|11.04|11.11|11.01|53
1714609200000|2024-05-02 00:20:00|11.12|11.02|11.1|11|11.13|11.03|11.1|11|35
1714609500000|2024-05-02 00:25:00|11.09|10.99|11.11|11.01|11.11|11.01|11.09|10.99|31
1714609800000|2024-05-02 00:30:00|11.1|11|11.08|10.98|11.12|11.02|11.07|10.97|37
1714610100000|2024-05-02 00:35:00|11.07|10.97|11.07|10.97|11.08|10.98|11.05|10.95|79
1714610400000|2024-05-02 00:40:00|11.06|10.96|11.04|10.94|11.07|10.97|11.04|10.94|53
1714610700000|2024-05-02 00:45:00|11.05|10.95|11.06|10.96|11.06|10.96|11.04|10.94|16
1714611000000|2024-05-02 00:50:00|11.07|10.97|11.04|10.94|11.07|10.97|11.03|10.93|40
1714611300000|2024-05-02 00:55:00|11.03|10.93|11.03|10.93|11.04|10.94|11.02|10.92|29
1714611600000|2024-05-02 01:00:00|11.04|10.94|11.04|10.94|11.05|10.95|11.03|10.93|43
1714611900000|2024-05-02 01:05:00|11.05|10.95|11.05|10.95|11.06|10.96|11.02|10.92|55
1714612200000|2024-05-02 01:10:00|11.04|10.94|11.06|10.96|11.07|10.97|11.02|10.92|45
1714612500000|2024-05-02 01:15:00|11.05|10.95|11.02|10.92|11.06|10.96|11.02|10.92|62
1714612800000|2024-05-02 01:20:00|11.03|10.93|11.05|10.95|11.05|10.95|11.02|10.92|41
1714613100000|2024-05-02 01:25:00|11.04|10.94|11.04|10.94|11.06|10.96|11.04|10.94|15
1714613400000|2024-05-02 01:30:00|11.05|10.95|10.98|10.88|11.06|10.96|10.98|10.88|54
1714613700000|2024-05-02 01:35:00|10.97|10.87|10.93|10.83|10.99|10.89|10.93|10.83|175
1714614000000|2024-05-02 01:40:00|10.94|10.84|10.99|10.89|11|10.9|10.93|10.83|44
1714614300000|2024-05-02 01:45:00|11|10.9|11.04|10.94|11.04|10.94|10.97|10.87|75
1714614600000|2024-05-02 01:50:00|11.05|10.95|11.01|10.91|11.05|10.95|11|10.9|61
1714614900000|2024-05-02 01:55:00|11.02|10.92|10.97|10.87|11.02|10.92|10.96|10.86|60
1714615200000|2024-05-02 02:00:00|10.98|10.88|10.97|10.87|10.98|10.88|10.96|10.86|52
1714615500000|2024-05-02 02:05:00|10.98|10.88|10.99|10.89|10.99|10.89|10.96|10.86|62
1714615800000|2024-05-02 02:10:00|10.98|10.88|10.97|10.87|10.99|10.89|10.97|10.87|52
1714616100000|2024-05-02 02:15:00|10.96|10.86|10.97|10.87|11|10.9|10.94|10.84|66
1714616400000|2024-05-02 02:20:00|10.96|10.86|10.93|10.83|10.97|10.87|10.92|10.82|72
1714616700000|2024-05-02 02:25:00|10.92|10.82|10.94|10.84|10.95|10.85|10.91|10.81|49
1714617000000|2024-05-02 02:30:00|10.93|10.83|10.93|10.83|10.94|10.84|10.91|10.81|55
1714617300000|2024-05-02 02:35:00|10.92|10.82|10.92|10.82|10.94|10.84|10.91|10.81|63
1714617600000|2024-05-02 02:40:00|10.91|10.81|10.9|10.8|10.91|10.81|10.89|10.79|30
1714617900000|2024-05-02 02:45:00|10.91|10.81|10.92|10.82|10.92|10.82|10.89|10.79|58
1714618200000|2024-05-02 02:50:00|10.91|10.81|10.92|10.82|10.94|10.84|10.91|10.81|48
1714618500000|2024-05-02 02:55:00|10.93|10.83|10.92|10.82|10.93|10.83|10.92|10.82|16
1714618800000|2024-05-02 03:00:00|10.93|10.83|10.94|10.84|10.95|10.85|10.92|10.82|56
1714619100000|2024-05-02 03:05:00|10.93|10.83|10.94|10.84|10.95|10.85|10.93|10.83|66
1714619400000|2024-05-02 03:10:00|10.93|10.83|10.93|10.83|10.94|10.84|10.92|10.82|21
1714619700000|2024-05-02 03:15:00|10.94|10.84|10.94|10.84|10.95|10.85|10.92|10.82|17
1714620000000|2024-05-02 03:20:00|10.95|10.85|10.96|10.86|10.96|10.86|10.94|10.84|54
1714620300000|2024-05-02 03:25:00|10.95|10.85|10.97|10.87|10.97|10.87|10.95|10.85|45
1714620600000|2024-05-02 03:30:00|10.96|10.86|10.96|10.86|10.97|10.87|10.96|10.86|13
1714620900000|2024-05-02 03:35:00|10.95|10.85|10.97|10.87|10.97|10.87|10.95|10.85|29
1714621200000|2024-05-02 03:40:00|10.96|10.86|10.96|10.86|10.97|10.87|10.96|10.86|9
1714621500000|2024-05-02 03:45:00|10.95|10.85|10.96|10.86|10.97|10.87|10.94|10.84|30
1714621800000|2024-05-02 03:50:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|14
1714622100000|2024-05-02 03:55:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|24
1714622400000|2024-05-02 04:00:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|10
1714622700000|2024-05-02 04:05:00|10.95|10.85|10.97|10.87|10.97|10.87|10.95|10.85|19
1714623000000|2024-05-02 04:10:00|10.96|10.86|10.96|10.86|10.97|10.87|10.95|10.85|29
1714623300000|2024-05-02 04:15:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|22
1714623600000|2024-05-02 04:20:00|10.95|10.85|10.97|10.87|10.97|10.87|10.95|10.85|21
1714623900000|2024-05-02 04:25:00|10.96|10.86|10.98|10.88|10.98|10.88|10.96|10.86|15
1714624200000|2024-05-02 04:30:00|10.99|10.89|10.98|10.88|10.99|10.89|10.98|10.88|4
1714624500000|2024-05-02 04:35:00|10.97|10.87|10.97|10.87|10.97|10.87|10.95|10.85|11
1714624800000|2024-05-02 04:40:00|10.96|10.86|10.96|10.86|10.96|10.86|10.96|10.86|1
1714625100000|2024-05-02 04:45:00|10.97|10.87|10.96|10.86|10.97|10.87|10.95|10.85|16
1714625400000|2024-05-02 04:50:00|10.95|10.85|10.92|10.82|10.95|10.85|10.92|10.82|30
1714625700000|2024-05-02 04:55:00|10.93|10.83|10.93|10.83|10.93|10.83|10.91|10.81|19
1714626000000|2024-05-02 05:00:00|10.92|10.82|10.9|10.8|10.93|10.83|10.9|10.8|57
1714626300000|2024-05-02 05:05:00|10.89|10.79|10.91|10.81|10.91|10.81|10.88|10.78|27
1714626600000|2024-05-02 05:10:00|10.9|10.8|10.9|10.8|10.91|10.81|10.9|10.8|21
1714626900000|2024-05-02 05:15:00|10.89|10.79|10.9|10.8|10.9|10.8|10.88|10.78|28
1714627200000|2024-05-02 05:20:00|10.89|10.79|10.89|10.79|10.9|10.8|10.87|10.77|47
1714627500000|2024-05-02 05:25:00|10.88|10.78|10.87|10.77|10.89|10.79|10.87|10.77|38
1714627800000|2024-05-02 05:30:00|10.88|10.78|10.88|10.78|10.88|10.78|10.87|10.77|27
1714628100000|2024-05-02 05:35:00|10.87|10.77|10.89|10.79|10.89|10.79|10.87|10.77|11
1714628400000|2024-05-02 05:40:00|10.9|10.8|10.88|10.78|10.9|10.8|10.88|10.78|13
1714628700000|2024-05-02 05:45:00|10.89|10.79|10.89|10.79|10.9|10.8|10.89|10.79|11
1714629000000|2024-05-02 05:50:00|10.9|10.8|10.88|10.78|10.9|10.8|10.88|10.78|11
1714629300000|2024-05-02 05:55:00|10.87|10.77|10.88|10.78|10.89|10.79|10.87|10.77|14
1714629600000|2024-05-02 06:00:00|10.89|10.79|10.88|10.78|10.89|10.79|10.87|10.77|22
1714629900000|2024-05-02 06:05:00|10.89|10.79|10.87|10.77|10.89|10.79|10.87|10.77|23
1714630200000|2024-05-02 06:10:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|16
1714630500000|2024-05-02 06:15:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|34
1714630800000|2024-05-02 06:20:00|10.88|10.78|10.87|10.77|10.88|10.78|10.86|10.76|36
1714631100000|2024-05-02 06:25:00|10.86|10.76|10.88|10.78|10.88|10.78|10.86|10.76|27
1714631400000|2024-05-02 06:30:00|10.87|10.77|10.85|10.75|10.88|10.78|10.85|10.75|45
1714631700000|2024-05-02 06:35:00|10.84|10.74|10.83|10.73|10.85|10.75|10.83|10.73|18
1714632000000|2024-05-02 06:40:00|10.84|10.74|10.84|10.74|10.84|10.74|10.83|10.73|11
1714632300000|2024-05-02 06:45:00|10.85|10.75|10.85|10.75|10.86|10.76|10.84|10.74|29
1714632600000|2024-05-02 06:50:00|10.86|10.76|10.84|10.74|10.86|10.76|10.84|10.74|31
1714632900000|2024-05-02 06:55:00|10.85|10.75|10.83|10.73|10.85|10.75|10.83|10.73|21
1714633200000|2024-05-02 07:00:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|14
1714633500000|2024-05-02 07:05:00|10.84|10.74|10.88|10.78|10.9|10.8|10.84|10.74|37
1714633800000|2024-05-02 07:10:00|10.89|10.79|10.88|10.78|10.9|10.8|10.87|10.77|34
1714634100000|2024-05-02 07:15:00|10.87|10.77|10.88|10.78|10.9|10.8|10.87|10.77|34
1714634400000|2024-05-02 07:20:00|10.89|10.79|10.88|10.78|10.89|10.79|10.88|10.78|26
1714634700000|2024-05-02 07:25:00|10.87|10.77|10.87|10.77|10.89|10.79|10.87|10.77|19
1714635000000|2024-05-02 07:30:00|10.86|10.76|10.84|10.74|10.86|10.76|10.84|10.74|31
1714635300000|2024-05-02 07:35:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|14
1714635600000|2024-05-02 07:40:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|30
1714635900000|2024-05-02 07:45:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|28
1714636200000|2024-05-02 07:50:00|10.83|10.73|10.8|10.7|10.84|10.74|10.79|10.69|24
1714636500000|2024-05-02 07:55:00|10.79|10.69|10.78|10.68|10.79|10.69|10.78|10.68|12
1714636800000|2024-05-02 08:00:00|10.77|10.67|10.77|10.67|10.8|10.7|10.75|10.65|61
1714637100000|2024-05-02 08:05:00|10.78|10.68|10.76|10.66|10.79|10.69|10.76|10.66|31
1714637400000|2024-05-02 08:10:00|10.77|10.67|10.77|10.67|10.78|10.68|10.76|10.66|39
1714637700000|2024-05-02 08:15:00|10.76|10.66|10.78|10.68|10.79|10.69|10.76|10.66|39
1714638000000|2024-05-02 08:20:00|10.79|10.69|10.8|10.7|10.8|10.7|10.78|10.68|34
1714638300000|2024-05-02 08:25:00|10.81|10.71|10.78|10.68|10.82|10.72|10.77|10.67|18
1714638600000|2024-05-02 08:30:00|10.77|10.67|10.77|10.67|10.78|10.68|10.76|10.66|49
1714638900000|2024-05-02 08:35:00|10.76|10.66|10.76|10.66|10.77|10.67|10.76|10.66|25
1714639200000|2024-05-02 08:40:00|10.77|10.67|10.77|10.67|10.78|10.68|10.77|10.67|15
1714639500000|2024-05-02 08:45:00|10.78|10.68|10.79|10.69|10.79|10.69|10.77|10.67|4
1714639800000|2024-05-02 08:50:00|10.78|10.68|10.8|10.7|10.8|10.7|10.78|10.68|15
1714640400000|2024-05-02 09:00:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|10
1714640700000|2024-05-02 09:05:00|10.81|10.71|10.83|10.73|10.83|10.73|10.81|10.71|17
1714641000000|2024-05-02 09:10:00|10.82|10.72|10.85|10.75|10.85|10.75|10.82|10.72|30
1714641300000|2024-05-02 09:15:00|10.86|10.76|10.86|10.76|10.86|10.76|10.85|10.75|17
1714641600000|2024-05-02 09:20:00|10.87|10.77|10.89|10.79|10.89|10.79|10.87|10.77|21
1714641900000|2024-05-02 09:25:00|10.88|10.78|10.87|10.77|10.89|10.79|10.87|10.77|36
1714642200000|2024-05-02 09:30:00|10.88|10.78|10.85|10.75|10.88|10.78|10.84|10.74|12
1714642500000|2024-05-02 09:35:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|54
1714642800000|2024-05-02 09:40:00|10.84|10.74|10.84|10.74|10.84|10.74|10.82|10.72|17
1714643100000|2024-05-02 09:45:00|10.85|10.75|10.85|10.75|10.85|10.75|10.84|10.74|7
1714643400000|2024-05-02 09:50:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|10
1714644000000|2024-05-02 10:00:00|10.86|10.76|10.85|10.75|10.86|10.76|10.83|10.73|54
1714644300000|2024-05-02 10:05:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|27
1714644600000|2024-05-02 10:10:00|10.85|10.75|10.86|10.76|10.88|10.78|10.85|10.75|20
1714644900000|2024-05-02 10:15:00|10.85|10.75|10.85|10.75|10.86|10.76|10.85|10.75|23
1714645200000|2024-05-02 10:20:00|10.86|10.76|10.85|10.75|10.86|10.76|10.84|10.74|12
1714645500000|2024-05-02 10:25:00|10.84|10.74|10.84|10.74|10.84|10.74|10.83|10.73|15
1714645800000|2024-05-02 10:30:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|12
1714646100000|2024-05-02 10:35:00|10.83|10.73|10.83|10.73|10.83|10.73|10.82|10.72|7
1714646400000|2024-05-02 10:40:00|10.84|10.74|10.84|10.74|10.84|10.74|10.83|10.73|7
1714646700000|2024-05-02 10:45:00|10.85|10.75|10.9|10.8|10.9|10.8|10.84|10.74|26
1714647000000|2024-05-02 10:50:00|10.89|10.79|10.89|10.79|10.9|10.8|10.88|10.78|17
1714647300000|2024-05-02 10:55:00|10.9|10.8|10.89|10.79|10.9|10.8|10.88|10.78|18
1714647600000|2024-05-02 11:00:00|10.9|10.8|10.94|10.84|10.96|10.86|10.9|10.8|61
1714647900000|2024-05-02 11:05:00|10.95|10.85|10.96|10.86|10.96|10.86|10.94|10.84|50
1714648200000|2024-05-02 11:10:00|10.95|10.85|10.95|10.85|10.97|10.87|10.94|10.84|13
1714648500000|2024-05-02 11:15:00|10.94|10.84|10.98|10.88|10.98|10.88|10.94|10.84|19
1714648800000|2024-05-02 11:20:00|10.97|10.87|10.97|10.87|10.99|10.89|10.97|10.87|53
1714649100000|2024-05-02 11:25:00|10.98|10.88|10.98|10.88|10.98|10.88|10.96|10.86|21
1714649400000|2024-05-02 11:30:00|10.97|10.87|10.95|10.85|10.97|10.87|10.94|10.84|57
1714649700000|2024-05-02 11:35:00|10.94|10.84|10.94|10.84|10.96|10.86|10.94|10.84|33
1714650000000|2024-05-02 11:40:00|10.95|10.85|10.97|10.87|10.97|10.87|10.94|10.84|13
1714650300000|2024-05-02 11:45:00|10.96|10.86|10.97|10.87|10.99|10.89|10.96|10.86|30
1714650600000|2024-05-02 11:50:00|10.98|10.88|10.98|10.88|10.98|10.88|10.96|10.86|21
1714650900000|2024-05-02 11:55:00|10.97|10.87|10.97|10.87|10.98|10.88|10.97|10.87|7
1714651200000|2024-05-02 12:00:00|10.98|10.88|10.98|10.88|10.98|10.88|10.97|10.87|41
1714651500000|2024-05-02 12:05:00|10.97|10.87|10.99|10.89|10.99|10.89|10.97|10.87|3
1714651800000|2024-05-02 12:10:00|10.98|10.88|11|10.9|11|10.9|10.98|10.88|23
1714652100000|2024-05-02 12:15:00|11.01|10.91|11.04|10.94|11.04|10.94|11|10.9|60
1714652400000|2024-05-02 12:20:00|11.03|10.93|10.99|10.89|11.04|10.94|10.99|10.89|41
1714652700000|2024-05-02 12:25:00|11|10.9|10.98|10.88|11|10.9|10.97|10.87|71
1714653000000|2024-05-02 12:30:00|10.97|10.87|10.99|10.89|11|10.9|10.97|10.87|55
1714653300000|2024-05-02 12:35:00|10.98|10.88|11.01|10.91|11.01|10.91|10.98|10.88|58
1714653600000|2024-05-02 12:40:00|11|10.9|11|10.9|11.04|10.94|11|10.9|33
1714653900000|2024-05-02 12:45:00|10.99|10.89|10.99|10.89|11.02|10.92|10.99|10.89|27
1714654200000|2024-05-02 12:50:00|10.98|10.88|10.98|10.88|10.99|10.89|10.97|10.87|43
1714654500000|2024-05-02 12:55:00|10.97|10.87|10.96|10.86|10.97|10.87|10.95|10.85|34
1714654800000|2024-05-02 13:00:00|10.95|10.85|10.97|10.87|10.97|10.87|10.95|10.85|17
1714655100000|2024-05-02 13:05:00|10.98|10.88|10.95|10.85|10.98|10.88|10.95|10.85|24
1714655400000|2024-05-02 13:10:00|10.96|10.86|10.95|10.85|10.96|10.86|10.94|10.84|34
1714655700000|2024-05-02 13:15:00|10.96|10.86|10.96|10.86|10.97|10.87|10.95|10.85|17
1714656000000|2024-05-02 13:20:00|10.97|10.87|10.97|10.87|10.98|10.88|10.96|10.86|53
1714656300000|2024-05-02 13:25:00|10.96|10.86|10.97|10.87|10.97|10.87|10.96|10.86|22
1714656600000|2024-05-02 13:30:00|10.96|10.86|10.92|10.82|10.97|10.87|10.92|10.82|45
1714656900000|2024-05-02 13:35:00|10.93|10.83|10.91|10.81|10.93|10.83|10.9|10.8|37
1714657200000|2024-05-02 13:40:00|10.9|10.8|10.92|10.82|10.95|10.85|10.9|10.8|43
1714657500000|2024-05-02 13:45:00|10.91|10.81|10.88|10.78|10.92|10.82|10.88|10.78|30
1714657800000|2024-05-02 13:50:00|10.89|10.79|10.89|10.79|10.9|10.8|10.87|10.77|39
1714658100000|2024-05-02 13:55:00|10.9|10.8|10.89|10.79|10.91|10.81|10.89|10.79|28
1714658400000|2024-05-02 14:00:00|10.9|10.8|10.93|10.83|10.93|10.83|10.87|10.77|54
1714658700000|2024-05-02 14:05:00|10.92|10.82|10.89|10.79|10.93|10.83|10.88|10.78|26
1714659000000|2024-05-02 14:10:00|10.88|10.78|10.88|10.78|10.89|10.79|10.87|10.77|41
1714659300000|2024-05-02 14:15:00|10.89|10.79|10.91|10.81|10.91|10.81|10.88|10.78|57
1714659600000|2024-05-02 14:20:00|10.9|10.8|10.91|10.81|10.92|10.82|10.89|10.79|18
1714659900000|2024-05-02 14:25:00|10.92|10.82|10.95|10.85|10.95|10.85|10.91|10.81|31
1714660200000|2024-05-02 14:30:00|10.94|10.84|10.96|10.86|10.97|10.87|10.92|10.82|57
1714660500000|2024-05-02 14:35:00|10.95|10.85|11|10.9|11|10.9|10.95|10.85|28
1714660800000|2024-05-02 14:40:00|11.01|10.91|11|10.9|11.01|10.91|10.97|10.87|66
1714661100000|2024-05-02 14:45:00|10.99|10.89|10.98|10.88|11|10.9|10.97|10.87|72
1714661400000|2024-05-02 14:50:00|10.99|10.89|10.97|10.87|10.99|10.89|10.97|10.87|21
1714661700000|2024-05-02 14:55:00|10.98|10.88|10.99|10.89|11.01|10.91|10.98|10.88|30
1714662000000|2024-05-02 15:00:00|11|10.9|11.02|10.92|11.02|10.92|10.98|10.88|31
1714662300000|2024-05-02 15:05:00|11.01|10.91|11.02|10.92|11.02|10.92|10.99|10.89|30
1714662600000|2024-05-02 15:10:00|11.03|10.93|11.03|10.93|11.03|10.93|11.01|10.91|23
1714662900000|2024-05-02 15:15:00|11.02|10.92|11.04|10.94|11.06|10.96|11.02|10.92|43
1714663200000|2024-05-02 15:20:00|11.05|10.95|11.06|10.96|11.06|10.96|11.04|10.94|22
1714663500000|2024-05-02 15:25:00|11.05|10.95|11.05|10.95|11.06|10.96|11.05|10.95|47
1714663800000|2024-05-02 15:30:00|11.04|10.94|11.05|10.95|11.05|10.95|11.03|10.93|28
1714664100000|2024-05-02 15:35:00|11.04|10.94|11.05|10.95|11.05|10.95|11.04|10.94|8
1714664400000|2024-05-02 15:40:00|11.06|10.96|11.06|10.96|11.08|10.98|11.05|10.95|39
1714664700000|2024-05-02 15:45:00|11.05|10.95|11.02|10.92|11.06|10.96|11.01|10.91|52
1714665000000|2024-05-02 15:50:00|11.01|10.91|11.01|10.91|11.03|10.93|11.01|10.91|33
1714665300000|2024-05-02 15:55:00|11.02|10.92|11.01|10.91|11.02|10.92|11.01|10.91|18
1714665600000|2024-05-02 16:00:00|11.02|10.92|11.01|10.91|11.03|10.93|10.99|10.89|48
1714665900000|2024-05-02 16:05:00|11|10.9|10.99|10.89|11.02|10.92|10.99|10.89|22
1714666200000|2024-05-02 16:10:00|11|10.9|11|10.9|11|10.9|10.98|10.88|19
1714666500000|2024-05-02 16:15:00|10.99|10.89|11.01|10.91|11.01|10.91|10.99|10.89|7
1714666800000|2024-05-02 16:20:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|16
1714667100000|2024-05-02 16:25:00|11.02|10.92|11.04|10.94|11.04|10.94|11.02|10.92|3
1714667400000|2024-05-02 16:30:00|11.03|10.93|11.02|10.92|11.04|10.94|11.02|10.92|12
1714667700000|2024-05-02 16:35:00|11.03|10.93|11.03|10.93|11.03|10.93|11.02|10.92|17
1714668000000|2024-05-02 16:40:00|11.02|10.92|11.04|10.94|11.04|10.94|11.02|10.92|17
1714668300000|2024-05-02 16:45:00|11.03|10.93|11.02|10.92|11.04|10.94|11|10.9|12
1714668600000|2024-05-02 16:50:00|11.03|10.93|11.01|10.91|11.03|10.93|11|10.9|7
1714668900000|2024-05-02 16:55:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|14
1714669200000|2024-05-02 17:00:00|11|10.9|11|10.9|11.01|10.91|11|10.9|11
1714669500000|2024-05-02 17:05:00|10.99|10.89|11.07|10.97|11.08|10.98|10.99|10.89|27
1714669800000|2024-05-02 17:10:00|11.06|10.96|11.07|10.97|11.08|10.98|11.05|10.95|16
1714670100000|2024-05-02 17:15:00|11.06|10.96|11.07|10.97|11.1|11|11.06|10.96|70
1714670400000|2024-05-02 17:20:00|11.08|10.98|11.05|10.95|11.08|10.98|11.05|10.95|6
1714670700000|2024-05-02 17:25:00|11.06|10.96|11.07|10.97|11.08|10.98|11.04|10.94|18
1714671000000|2024-05-02 17:30:00|11.08|10.98|11.07|10.97|11.08|10.98|11.06|10.96|10
1714671300000|2024-05-02 17:35:00|11.06|10.96|11.07|10.97|11.07|10.97|11.06|10.96|8
1714671600000|2024-05-02 17:40:00|11.06|10.96|11.07|10.97|11.07|10.97|11.05|10.95|18
1714671900000|2024-05-02 17:45:00|11.08|10.98|11.07|10.97|11.08|10.98|11.07|10.97|10
1714672200000|2024-05-02 17:50:00|11.06|10.96|11.08|10.98|11.08|10.98|11.06|10.96|3
1714672500000|2024-05-02 17:55:00|11.07|10.97|11.09|10.99|11.1|11|11.07|10.97|15
1714672800000|2024-05-02 18:00:00|11.08|10.98|11.11|11.01|11.11|11.01|11.08|10.98|16
1714673100000|2024-05-02 18:05:00|11.1|11|11.11|11.01|11.12|11.02|11.1|11|4
1714673400000|2024-05-02 18:10:00|11.12|11.02|11.11|11.01|11.12|11.02|11.11|11.01|6
1714673700000|2024-05-02 18:15:00|11.1|11|11.06|10.96|11.11|11.01|11.06|10.96|21
1714674300000|2024-05-02 18:25:00|11.07|10.97|11.08|10.98|11.08|10.98|11.07|10.97|2
1714674600000|2024-05-02 18:30:00|11.09|10.99|11.1|11|11.1|11|11.08|10.98|16
1714674900000|2024-05-02 18:35:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|10
1714675200000|2024-05-02 18:40:00|11.13|11.03|11.13|11.03|11.13|11.03|11.12|11.02|23
1714675500000|2024-05-02 18:45:00|11.12|11.02|11.17|11.07|11.17|11.07|11.12|11.02|68
1714675800000|2024-05-02 18:50:00|11.16|11.06|11.13|11.03|11.16|11.06|11.13|11.03|22
1714676100000|2024-05-02 18:55:00|11.14|11.04|11.12|11.02|11.14|11.04|11.12|11.02|17
1714676400000|2024-05-02 19:00:00|11.11|11.01|11.12|11.02|11.13|11.03|11.11|11.01|14
1714676700000|2024-05-02 19:05:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|6
1714677300000|2024-05-02 19:15:00|11.11|11.01|11.12|11.02|11.13|11.03|11.11|11.01|16
1714678200000|2024-05-02 19:30:00|11.11|11.01|11.11|11.01|11.13|11.03|11.1|11|19
1714678500000|2024-05-02 19:35:00|11.1|11|11.11|11.01|11.11|11.01|11.1|11|12
1714678800000|2024-05-02 19:40:00|11.12|11.02|11.12|11.02|11.13|11.03|11.11|11.01|19
1714679100000|2024-05-02 19:45:00|11.13|11.03|11.14|11.04|11.15|11.05|11.13|11.03|12
1714679400000|2024-05-02 19:50:00|11.13|11.03|11.13|11.03|11.14|11.04|11.13|11.03|19
1714679700000|2024-05-02 19:55:00|11.12|11.02|11.14|11.04|11.14|11.04|11.12|11.02|15
1714680000000|2024-05-02 20:00:00|11.13|11.03|11.14|11.04|11.14|11.04|11.12|11.02|18
1714680300000|2024-05-02 20:05:00|11.15|11.05|11.14|11.04|11.16|11.06|11.14|11.04|6
1714680600000|2024-05-02 20:10:00|11.15|11.05|11.15|11.05|11.16|11.06|11.15|11.05|25
1714680900000|2024-05-02 20:15:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|5
1714681200000|2024-05-02 20:20:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|2
1714681500000|2024-05-02 20:25:00|11.11|11.01|11.1|11|11.11|11.01|11.09|10.99|14
1714681800000|2024-05-02 20:30:00|11.09|10.99|11.08|10.98|11.09|10.99|11.08|10.98|6
1714682100000|2024-05-02 20:35:00|11.09|10.99|11.07|10.97|11.09|10.99|11.06|10.96|29
1714682400000|2024-05-02 20:40:00|11.06|10.96|11.08|10.98|11.09|10.99|11.04|10.94|40
1714682700000|2024-05-02 20:45:00|11.07|10.97|11.07|10.97|11.08|10.98|11.06|10.96|13
1714683000000|2024-05-02 20:50:00|11.06|10.96|11.06|10.96|11.07|10.97|11.05|10.95|31
1714683300000|2024-05-02 20:55:00|11.05|10.95|11.06|10.96|11.07|10.97|11.05|10.95|14
1714683600000|2024-05-02 21:00:00|11.07|10.97|11.08|10.98|11.09|10.99|11.06|10.96|30
1714683900000|2024-05-02 21:05:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|12
1714684200000|2024-05-02 21:10:00|11.09|10.99|11.09|10.99|11.1|11|11.08|10.98|39
1714684500000|2024-05-02 21:15:00|11.08|10.98|11.1|11|11.1|11|11.08|10.98|9
1714684800000|2024-05-02 21:20:00|11.09|10.99|11.09|10.99|11.1|11|11.09|10.99|11
1714685100000|2024-05-02 21:25:00|11.1|11|11.1|11|11.1|11|11.1|11|1
1714685400000|2024-05-02 21:30:00|11.11|11.01|11.13|11.03|11.13|11.03|11.11|11.01|7
1714685700000|2024-05-02 21:35:00|11.14|11.04|11.16|11.06|11.17|11.07|11.14|11.04|13
1714686000000|2024-05-02 21:40:00|11.17|11.07|11.14|11.04|11.17|11.07|11.14|11.04|18
1714686300000|2024-05-02 21:45:00|11.15|11.05|11.12|11.02|11.15|11.05|11.12|11.02|12
1714686600000|2024-05-02 21:50:00|11.13|11.03|11.11|11.01|11.13|11.03|11.11|11.01|7
1714686900000|2024-05-02 21:55:00|11.1|11|11.11|11.01|11.11|11.01|11.1|11|2
1714687200000|2024-05-02 22:00:00|11.12|11.02|11.17|11.07|11.17|11.07|11.12|11.02|16
1714687500000|2024-05-02 22:05:00|11.18|11.08|11.12|11.02|11.18|11.08|11.12|11.02|15
1714687800000|2024-05-02 22:10:00|11.11|11.01|11.11|11.01|11.12|11.02|11.1|11|9
1714688100000|2024-05-02 22:15:00|11.12|11.02|11.12|11.02|11.15|11.05|11.12|11.02|19
1714688400000|2024-05-02 22:20:00|11.11|11.01|11.11|11.01|11.13|11.03|11.1|11|25
1714688700000|2024-05-02 22:25:00|11.12|11.02|11.1|11|11.12|11.02|11.1|11|15
1714689000000|2024-05-02 22:30:00|11.09|10.99|11.12|11.02|11.12|11.02|11.09|10.99|18
1714689300000|2024-05-02 22:35:00|11.11|11.01|11.12|11.02|11.12|11.02|11.1|11|20
1714689600000|2024-05-02 22:40:00|11.13|11.03|11.13|11.03|11.14|11.04|11.12|11.02|5
1714689900000|2024-05-02 22:45:00|11.12|11.02|11.14|11.04|11.15|11.05|11.12|11.02|19
1714690200000|2024-05-02 22:50:00|11.13|11.03|11.15|11.05|11.15|11.05|11.13|11.03|31
1714690500000|2024-05-02 22:55:00|11.14|11.04|11.13|11.03|11.15|11.05|11.13|11.03|4
1714690800000|2024-05-02 23:00:00|11.14|11.04|11.12|11.02|11.14|11.04|11.12|11.02|17
1714691100000|2024-05-02 23:05:00|11.13|11.03|11.12|11.02|11.13|11.03|11.11|11.01|8
1714691400000|2024-05-02 23:10:00|11.13|11.03|11.13|11.03|11.14|11.04|11.12|11.02|19
1714691700000|2024-05-02 23:15:00|11.14|11.04|11.12|11.02|11.14|11.04|11.12|11.02|9
1714692000000|2024-05-02 23:20:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|8
1714692300000|2024-05-02 23:25:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|5
1714692600000|2024-05-02 23:30:00|11.1|11|11.1|11|11.11|11.01|11.1|11|3
1714692900000|2024-05-02 23:35:00|11.11|11.01|11.11|11.01|11.11|11.01|11.11|11.01|1
1714693200000|2024-05-02 23:40:00|11.1|11|11.1|11|11.1|11|11.09|10.99|3
1714693500000|2024-05-02 23:45:00|11.09|10.99|11.09|10.99|11.09|10.99|11.09|10.99|1
1714693800000|2024-05-02 23:50:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|8
1714694100000|2024-05-02 23:55:00|11.08|10.98|11.08|10.98|11.09|10.99|11.07|10.97|41
1714694400000|2024-05-03 00:00:00|11.09|10.99|11.08|10.98|11.09|10.99|11.08|10.98|6
1714694700000|2024-05-03 00:05:00|11.09|10.99|11.09|10.99|11.09|10.99|11.07|10.97|23
1714695000000|2024-05-03 00:10:00|11.1|11|11.09|10.99|11.1|11|11.09|10.99|6
1714695300000|2024-05-03 00:15:00|11.1|11|11.08|10.98|11.1|11|11.08|10.98|7
1714695600000|2024-05-03 00:20:00|11.09|10.99|11.05|10.95|11.09|10.99|11.05|10.95|13
1714695900000|2024-05-03 00:25:00|11.06|10.96|11.04|10.94|11.06|10.96|11.04|10.94|21
1714696200000|2024-05-03 00:30:00|11.05|10.95|11.05|10.95|11.05|10.95|11.04|10.94|17
1714696500000|2024-05-03 00:35:00|11.04|10.94|11.04|10.94|11.05|10.95|11.04|10.94|9
1714696800000|2024-05-03 00:40:00|11.05|10.95|11.05|10.95|11.05|10.95|11.04|10.94|3
1714697100000|2024-05-03 00:45:00|11.06|10.96|11.05|10.95|11.07|10.97|11.05|10.95|8
1714697700000|2024-05-03 00:55:00|11.04|10.94|11.05|10.95|11.05|10.95|11.04|10.94|24
1714698000000|2024-05-03 01:00:00|11.06|10.96|11.08|10.98|11.08|10.98|11.06|10.96|13
1714698300000|2024-05-03 01:05:00|11.09|10.99|11.12|11.02|11.13|11.03|11.09|10.99|30
1714698600000|2024-05-03 01:10:00|11.11|11.01|11.12|11.02|11.13|11.03|11.11|11.01|6
1714698900000|2024-05-03 01:15:00|11.11|11.01|11.13|11.03|11.14|11.04|11.1|11|23
1714699200000|2024-05-03 01:20:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|18
1714699500000|2024-05-03 01:25:00|11.12|11.02|11.13|11.03|11.14|11.04|11.12|11.02|14
1714699800000|2024-05-03 01:30:00|11.14|11.04|11.16|11.06|11.17|11.07|11.14|11.04|41
1714700100000|2024-05-03 01:35:00|11.17|11.07|11.17|11.07|11.18|11.08|11.15|11.05|25
1714700400000|2024-05-03 01:40:00|11.18|11.08|11.17|11.07|11.18|11.08|11.16|11.06|14
1714700700000|2024-05-03 01:45:00|11.16|11.06|11.14|11.04|11.17|11.07|11.14|11.04|59
1714701000000|2024-05-03 01:50:00|11.13|11.03|11.14|11.04|11.14|11.04|11.12|11.02|34
1714701300000|2024-05-03 01:55:00|11.13|11.03|11.13|11.03|11.15|11.05|11.13|11.03|35
1714701600000|2024-05-03 02:00:00|11.14|11.04|11.13|11.03|11.14|11.04|11.12|11.02|10
1714701900000|2024-05-03 02:05:00|11.14|11.04|11.16|11.06|11.16|11.06|11.12|11.02|29
1714702200000|2024-05-03 02:10:00|11.15|11.05|11.17|11.07|11.18|11.08|11.15|11.05|47
1714702500000|2024-05-03 02:15:00|11.18|11.08|11.15|11.05|11.18|11.08|11.15|11.05|40
1714702800000|2024-05-03 02:20:00|11.16|11.06|11.14|11.04|11.16|11.06|11.14|11.04|11
1714703100000|2024-05-03 02:25:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|2
1714703400000|2024-05-03 02:30:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|21
1714703700000|2024-05-03 02:35:00|11.14|11.04|11.13|11.03|11.15|11.05|11.12|11.02|24
1714704000000|2024-05-03 02:40:00|11.12|11.02|11.13|11.03|11.13|11.03|11.11|11.01|26
1714704300000|2024-05-03 02:45:00|11.12|11.02|11.12|11.02|11.13|11.03|11.1|11|28
1714704600000|2024-05-03 02:50:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|14
1714704900000|2024-05-03 02:55:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|2
1714705200000|2024-05-03 03:00:00|11.11|11.01|11.14|11.04|11.14|11.04|11.11|11.01|10
1714705500000|2024-05-03 03:05:00|11.13|11.03|11.13|11.03|11.14|11.04|11.13|11.03|3
1714705800000|2024-05-03 03:10:00|11.14|11.04|11.15|11.05|11.16|11.06|11.13|11.03|10
1714706100000|2024-05-03 03:15:00|11.14|11.04|11.17|11.07|11.17|11.07|11.14|11.04|10
1714706400000|2024-05-03 03:20:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|19
1714706700000|2024-05-03 03:25:00|11.15|11.05|11.15|11.05|11.16|11.06|11.15|11.05|7
1714707000000|2024-05-03 03:30:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|5
1714707300000|2024-05-03 03:35:00|11.13|11.03|11.12|11.02|11.14|11.04|11.12|11.02|28
1714707600000|2024-05-03 03:40:00|11.13|11.03|11.14|11.04|11.14|11.04|11.13|11.03|8
1714707900000|2024-05-03 03:45:00|11.13|11.03|11.14|11.04|11.14|11.04|11.13|11.03|28
1714708200000|2024-05-03 03:50:00|11.13|11.03|11.13|11.03|11.14|11.04|11.13|11.03|3
1714708500000|2024-05-03 03:55:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|2
1714709100000|2024-05-03 04:05:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|22
1714709400000|2024-05-03 04:10:00|11.14|11.04|11.14|11.04|11.15|11.05|11.13|11.03|29
1714709700000|2024-05-03 04:15:00|11.15|11.05|11.15|11.05|11.15|11.05|11.14|11.04|13
1714710000000|2024-05-03 04:20:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|14
1714710300000|2024-05-03 04:25:00|11.14|11.04|11.14|11.04|11.14|11.04|11.13|11.03|3
1714710600000|2024-05-03 04:30:00|11.13|11.03|11.08|10.98|11.13|11.03|11.08|10.98|8
1714710900000|2024-05-03 04:35:00|11.09|10.99|11.08|10.98|11.09|10.99|11.07|10.97|12
1714711200000|2024-05-03 04:40:00|11.07|10.97|11.08|10.98|11.08|10.98|11.07|10.97|4
1714711500000|2024-05-03 04:45:00|11.07|10.97|11.08|10.98|11.09|10.99|11.07|10.97|6
1714711800000|2024-05-03 04:50:00|11.09|10.99|11.08|10.98|11.09|10.99|11.08|10.98|4
1714712400000|2024-05-03 05:00:00|11.07|10.97|11.08|10.98|11.08|10.98|11.07|10.97|4
1714712700000|2024-05-03 05:05:00|11.07|10.97|11.08|10.98|11.09|10.99|11.07|10.97|6
1714713000000|2024-05-03 05:10:00|11.07|10.97|11.08|10.98|11.08|10.98|11.07|10.97|10
1714713300000|2024-05-03 05:15:00|11.07|10.97|11.1|11|11.1|11|11.07|10.97|14
1714713600000|2024-05-03 05:20:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|4
1714713900000|2024-05-03 05:25:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|8
1714714200000|2024-05-03 05:30:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|8
1714714500000|2024-05-03 05:35:00|11.11|11.01|11.1|11|11.12|11.02|11.09|10.99|28
1714714800000|2024-05-03 05:40:00|11.11|11.01|11.11|11.01|11.11|11.01|11.1|11|9
1714715100000|2024-05-03 05:45:00|11.1|11|11.09|10.99|11.11|11.01|11.08|10.98|16
1714715400000|2024-05-03 05:50:00|11.08|10.98|11.1|11|11.1|11|11.07|10.97|15
1714715700000|2024-05-03 05:55:00|11.09|10.99|11.09|10.99|11.1|11|11.08|10.98|7
1714716000000|2024-05-03 06:00:00|11.08|10.98|11.08|10.98|11.09|10.99|11.08|10.98|17
1714716300000|2024-05-03 06:05:00|11.07|10.97|11.07|10.97|11.08|10.98|11.07|10.97|7
1714716600000|2024-05-03 06:10:00|11.08|10.98|11.07|10.97|11.08|10.98|11.07|10.97|6
1714716900000|2024-05-03 06:15:00|11.08|10.98|11.05|10.95|11.08|10.98|11.05|10.95|14
1714717200000|2024-05-03 06:20:00|11.06|10.96|11.05|10.95|11.06|10.96|11.05|10.95|4
1714717500000|2024-05-03 06:25:00|11.06|10.96|11.07|10.97|11.07|10.97|11.06|10.96|4
1714717800000|2024-05-03 06:30:00|11.06|10.96|11.06|10.96|11.07|10.97|11.05|10.95|7
1714718100000|2024-05-03 06:35:00|11.07|10.97|11.05|10.95|11.07|10.97|11.05|10.95|5
1714718700000|2024-05-03 06:45:00|11.06|10.96|11.06|10.96|11.07|10.97|11.05|10.95|5
1714719000000|2024-05-03 06:50:00|11.05|10.95|11.05|10.95|11.06|10.96|11.05|10.95|5
1714719300000|2024-05-03 06:55:00|11.06|10.96|11.05|10.95|11.06|10.96|11.05|10.95|2
1714719600000|2024-05-03 07:00:00|11.06|10.96|11.07|10.97|11.07|10.97|11.05|10.95|12
1714719900000|2024-05-03 07:05:00|11.08|10.98|11.07|10.97|11.08|10.98|11.07|10.97|2
1714720200000|2024-05-03 07:10:00|11.08|10.98|11.08|10.98|11.08|10.98|11.07|10.97|5
1714720500000|2024-05-03 07:15:00|11.07|10.97|11.06|10.96|11.07|10.97|11.06|10.96|2
1714720800000|2024-05-03 07:20:00|11.05|10.95|11.06|10.96|11.06|10.96|11.05|10.95|6
1714721100000|2024-05-03 07:25:00|11.05|10.95|11.05|10.95|11.06|10.96|11.05|10.95|7
1714721400000|2024-05-03 07:30:00|11.06|10.96|11.05|10.95|11.06|10.96|11.04|10.94|20
1714721700000|2024-05-03 07:35:00|11.04|10.94|11.03|10.93|11.04|10.94|11.02|10.92|12
1714722000000|2024-05-03 07:40:00|11.02|10.92|11.03|10.93|11.04|10.94|11.02|10.92|18
1714722300000|2024-05-03 07:45:00|11.02|10.92|11.01|10.91|11.02|10.92|11|10.9|24
1714722600000|2024-05-03 07:50:00|11|10.9|11|10.9|11.01|10.91|11|10.9|15
1714722900000|2024-05-03 07:55:00|11.01|10.91|11.01|10.91|11.01|10.91|11|10.9|23
1714723200000|2024-05-03 08:00:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|44
1714723500000|2024-05-03 08:05:00|11.02|10.92|11.02|10.92|11.03|10.93|11.01|10.91|11
1714723800000|2024-05-03 08:10:00|11.03|10.93|11.02|10.92|11.03|10.93|11.02|10.92|10
1714724100000|2024-05-03 08:15:00|11.03|10.93|11.03|10.93|11.03|10.93|11.02|10.92|11
1714724400000|2024-05-03 08:20:00|11.04|10.94|11.08|10.98|11.14|11.04|11.03|10.93|50
1714724700000|2024-05-03 08:25:00|11.07|10.97|11.08|10.98|11.09|10.99|11.07|10.97|22
1714725000000|2024-05-03 08:30:00|11.07|10.97|11.09|10.99|11.09|10.99|11.07|10.97|29
1714725300000|2024-05-03 08:35:00|11.1|11|11.09|10.99|11.11|11.01|11.09|10.99|46
1714725600000|2024-05-03 08:40:00|11.1|11|11.1|11|11.1|11|11.09|10.99|31
1714725900000|2024-05-03 08:45:00|11.09|10.99|11.05|10.95|11.1|11|11.05|10.95|41
1714726200000|2024-05-03 08:50:00|11.06|10.96|11.06|10.96|11.07|10.97|11.05|10.95|43
1714726500000|2024-05-03 08:55:00|11.07|10.97|11.06|10.96|11.07|10.97|11.05|10.95|12
1714726800000|2024-05-03 09:00:00|11.05|10.95|11.05|10.95|11.06|10.96|11.05|10.95|21
1714727100000|2024-05-03 09:05:00|11.06|10.96|11.06|10.96|11.07|10.97|11.05|10.95|13
1714727400000|2024-05-03 09:10:00|11.05|10.95|11.05|10.95|11.06|10.96|11.04|10.94|45
1714727700000|2024-05-03 09:15:00|11.04|10.94|11.05|10.95|11.05|10.95|11.04|10.94|8
1714728000000|2024-05-03 09:20:00|11.06|10.96|11.06|10.96|11.06|10.96|11.05|10.95|17
1714728300000|2024-05-03 09:25:00|11.05|10.95|11.05|10.95|11.06|10.96|11.04|10.94|13
1714728600000|2024-05-03 09:30:00|11.04|10.94|11.05|10.95|11.05|10.95|11.04|10.94|12
1714728900000|2024-05-03 09:35:00|11.06|10.96|11.08|10.98|11.08|10.98|11.06|10.96|23
1714729200000|2024-05-03 09:40:00|11.07|10.97|11.07|10.97|11.08|10.98|11.07|10.97|11
1714729500000|2024-05-03 09:45:00|11.08|10.98|11.07|10.97|11.08|10.98|11.07|10.97|12
1714729800000|2024-05-03 09:50:00|11.06|10.96|11.05|10.95|11.06|10.96|11.04|10.94|8
1714730100000|2024-05-03 09:55:00|11.04|10.94|11.04|10.94|11.04|10.94|11.03|10.93|5
1714730400000|2024-05-03 10:00:00|11.03|10.93|11.04|10.94|11.04|10.94|11.03|10.93|12
1714730700000|2024-05-03 10:05:00|11.03|10.93|11.03|10.93|11.04|10.94|11.03|10.93|13
1714731000000|2024-05-03 10:10:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|4
1714731300000|2024-05-03 10:15:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|8
1714731600000|2024-05-03 10:20:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|2
1714732200000|2024-05-03 10:30:00|11.02|10.92|11.02|10.92|11.03|10.93|11.02|10.92|11
1714732500000|2024-05-03 10:35:00|11.01|10.91|11.01|10.91|11.01|10.91|11.01|10.91|1
1714732800000|2024-05-03 10:40:00|11|10.9|10.97|10.87|11|10.9|10.96|10.86|14
1714733100000|2024-05-03 10:45:00|10.96|10.86|10.98|10.88|10.98|10.88|10.96|10.86|19
1714733400000|2024-05-03 10:50:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|6
1714733700000|2024-05-03 10:55:00|10.99|10.89|11|10.9|11.01|10.91|10.98|10.88|12
1714734000000|2024-05-03 11:00:00|10.99|10.89|10.98|10.88|11|10.9|10.97|10.87|12
1714734300000|2024-05-03 11:05:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|16
1714734600000|2024-05-03 11:10:00|10.97|10.87|10.97|10.87|10.97|10.87|10.97|10.87|1
1714734900000|2024-05-03 11:15:00|10.98|10.88|10.98|10.88|10.98|10.88|10.98|10.88|1
1714735200000|2024-05-03 11:20:00|10.99|10.89|11|10.9|11|10.9|10.98|10.88|8
1714735500000|2024-05-03 11:25:00|10.99|10.89|11|10.9|11|10.9|10.99|10.89|2
1714735800000|2024-05-03 11:30:00|10.99|10.89|10.99|10.89|11|10.9|10.98|10.88|11
1714736100000|2024-05-03 11:35:00|10.98|10.88|10.96|10.86|10.98|10.88|10.96|10.86|27
1714736400000|2024-05-03 11:40:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|6
1714736700000|2024-05-03 11:45:00|10.95|10.85|10.96|10.86|10.97|10.87|10.95|10.85|12
1714737300000|2024-05-03 11:55:00|10.97|10.87|10.96|10.86|10.98|10.88|10.96|10.86|4
1714737600000|2024-05-03 12:00:00|10.95|10.85|10.95|10.85|10.95|10.85|10.94|10.84|5
1714737900000|2024-05-03 12:05:00|10.94|10.84|10.97|10.87|10.98|10.88|10.94|10.84|12
1714738200000|2024-05-03 12:10:00|10.98|10.88|10.97|10.87|10.98|10.88|10.96|10.86|4
1714738500000|2024-05-03 12:15:00|10.98|10.88|10.94|10.84|10.98|10.88|10.94|10.84|5
1714738800000|2024-05-03 12:20:00|10.95|10.85|10.95|10.85|10.96|10.86|10.94|10.84|9
1714739100000|2024-05-03 12:25:00|10.96|10.86|10.96|10.86|10.96|10.86|10.95|10.85|9
1714739400000|2024-05-03 12:30:00|10.97|10.87|11.07|10.97|11.07|10.97|10.97|10.87|107
1714739700000|2024-05-03 12:35:00|11.08|10.98|11.05|10.95|11.09|10.99|11.05|10.95|84
1714740000000|2024-05-03 12:40:00|11.06|10.96|11.06|10.96|11.07|10.97|11.05|10.95|59
1714740300000|2024-05-03 12:45:00|11.07|10.97|11.05|10.95|11.1|11|11.05|10.95|109
1714740600000|2024-05-03 12:50:00|11.06|10.96|11.07|10.97|11.08|10.98|11.04|10.94|72
1714740900000|2024-05-03 12:55:00|11.08|10.98|11.08|10.98|11.08|10.98|11.07|10.97|43
1714741200000|2024-05-03 13:00:00|11.09|10.99|11.11|11.01|11.11|11.01|11.07|10.97|77
1714741500000|2024-05-03 13:05:00|11.12|11.02|11.11|11.01|11.12|11.02|11.09|10.99|26
1714741800000|2024-05-03 13:10:00|11.1|11|11.12|11.02|11.12|11.02|11.1|11|15
1714742100000|2024-05-03 13:15:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|20
1714742400000|2024-05-03 13:20:00|11.11|11.01|11.1|11|11.12|11.02|11.1|11|20
1714742700000|2024-05-03 13:25:00|11.11|11.01|11.12|11.02|11.12|11.02|11.1|11|16
1714743000000|2024-05-03 13:30:00|11.11|11.01|11.12|11.02|11.13|11.03|11.11|11.01|48
1714743300000|2024-05-03 13:35:00|11.13|11.03|11.13|11.03|11.16|11.06|11.13|11.03|35
1714743600000|2024-05-03 13:40:00|11.12|11.02|11.12|11.02|11.13|11.03|11.11|11.01|19
1714743900000|2024-05-03 13:45:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|12
1714744200000|2024-05-03 13:50:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|16
1714744500000|2024-05-03 13:55:00|11.13|11.03|11.14|11.04|11.14|11.04|11.13|11.03|8
1714744800000|2024-05-03 14:00:00|11.15|11.05|11.15|11.05|11.17|11.07|11.14|11.04|29
1714745100000|2024-05-03 14:05:00|11.14|11.04|11.15|11.05|11.16|11.06|11.14|11.04|22
1714745400000|2024-05-03 14:10:00|11.14|11.04|11.11|11.01|11.15|11.05|11.11|11.01|10
1714745700000|2024-05-03 14:15:00|11.12|11.02|11.11|11.01|11.13|11.03|11.1|11|18
1714746000000|2024-05-03 14:20:00|11.1|11|11.12|11.02|11.12|11.02|11.09|10.99|35
1714746300000|2024-05-03 14:25:00|11.11|11.01|11.13|11.03|11.13|11.03|11.11|11.01|5
1714746600000|2024-05-03 14:30:00|11.12|11.02|11.11|11.01|11.13|11.03|11.11|11.01|12
1714746900000|2024-05-03 14:35:00|11.12|11.02|11.15|11.05|11.15|11.05|11.12|11.02|4
1714747200000|2024-05-03 14:40:00|11.16|11.06|11.16|11.06|11.18|11.08|11.15|11.05|17
1714747500000|2024-05-03 14:45:00|11.15|11.05|11.15|11.05|11.16|11.06|11.15|11.05|19
1714747800000|2024-05-03 14:50:00|11.16|11.06|11.16|11.06|11.17|11.07|11.15|11.05|39
1714748100000|2024-05-03 14:55:00|11.15|11.05|11.14|11.04|11.16|11.06|11.14|11.04|8
1714748400000|2024-05-03 15:00:00|11.13|11.03|11.15|11.05|11.15|11.05|11.13|11.03|13
1714748700000|2024-05-03 15:05:00|11.16|11.06|11.14|11.04|11.16|11.06|11.14|11.04|7
1714749000000|2024-05-03 15:10:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|8
1714749300000|2024-05-03 15:15:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|31
1714749600000|2024-05-03 15:20:00|11.12|11.02|11.12|11.02|11.13|11.03|11.11|11.01|9
1714749900000|2024-05-03 15:25:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|7
1714750200000|2024-05-03 15:30:00|11.1|11|11.14|11.04|11.14|11.04|11.1|11|5
1714750500000|2024-05-03 15:35:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|2
1714750800000|2024-05-03 15:40:00|11.17|11.07|11.16|11.06|11.17|11.07|11.15|11.05|6
1714751400000|2024-05-03 15:50:00|11.17|11.07|11.17|11.07|11.18|11.08|11.16|11.06|15
1714751700000|2024-05-03 15:55:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|9
1714752000000|2024-05-03 16:00:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|4
1714752300000|2024-05-03 16:05:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|4
1714752600000|2024-05-03 16:10:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|2
1714752900000|2024-05-03 16:15:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|12
1714753200000|2024-05-03 16:20:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|6
1714753500000|2024-05-03 16:25:00|11.15|11.05|11.15|11.05|11.16|11.06|11.15|11.05|3
1714753800000|2024-05-03 16:30:00|11.16|11.06|11.16|11.06|11.16|11.06|11.15|11.05|3
1714754100000|2024-05-03 16:35:00|11.17|11.07|11.17|11.07|11.18|11.08|11.17|11.07|15
1714754400000|2024-05-03 16:40:00|11.18|11.08|11.18|11.08|11.18|11.08|11.16|11.06|33
1714754700000|2024-05-03 16:45:00|11.17|11.07|11.17|11.07|11.18|11.08|11.17|11.07|3
1714755000000|2024-05-03 16:50:00|11.18|11.08|11.16|11.06|11.18|11.08|11.16|11.06|15
1714755300000|2024-05-03 16:55:00|11.17|11.07|11.17|11.07|11.17|11.07|11.16|11.06|3
1714755600000|2024-05-03 17:00:00|11.18|11.08|11.17|11.07|11.18|11.08|11.16|11.06|36
1714755900000|2024-05-03 17:05:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|4
1714756200000|2024-05-03 17:10:00|11.18|11.08|11.18|11.08|11.18|11.08|11.17|11.07|13
1714756500000|2024-05-03 17:15:00|11.17|11.07|11.17|11.07|11.18|11.08|11.17|11.07|55
1714756800000|2024-05-03 17:20:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|20
1714757100000|2024-05-03 17:25:00|11.18|11.08|11.21|11.11|11.21|11.11|11.17|11.07|22
1714757400000|2024-05-03 17:30:00|11.22|11.12|11.21|11.11|11.22|11.12|11.2|11.1|20
1714758000000|2024-05-03 17:40:00|11.22|11.12|11.2|11.1|11.22|11.12|11.19|11.09|9
1714758300000|2024-05-03 17:45:00|11.21|11.11|11.2|11.1|11.21|11.11|11.2|11.1|6
1714758600000|2024-05-03 17:50:00|11.21|11.11|11.2|11.1|11.21|11.11|11.2|11.1|10
1714759200000|2024-05-03 18:00:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|8
1714759500000|2024-05-03 18:05:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|2
1714759800000|2024-05-03 18:10:00|11.21|11.11|11.21|11.11|11.22|11.12|11.21|11.11|11
1714760100000|2024-05-03 18:15:00|11.2|11.1|11.18|11.08|11.21|11.11|11.18|11.08|11
1714760400000|2024-05-03 18:20:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|7
1714760700000|2024-05-03 18:25:00|11.18|11.08|11.18|11.08|11.19|11.09|11.18|11.08|3
1714761000000|2024-05-03 18:30:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|4
1714761300000|2024-05-03 18:35:00|11.19|11.09|11.17|11.07|11.19|11.09|11.17|11.07|9
1714761600000|2024-05-03 18:40:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|20
1714761900000|2024-05-03 18:45:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|12
1714762200000|2024-05-03 18:50:00|11.16|11.06|11.16|11.06|11.16|11.06|11.16|11.06|1
1714762500000|2024-05-03 18:55:00|11.17|11.07|11.16|11.06|11.17|11.07|11.15|11.05|20
1714762800000|2024-05-03 19:00:00|11.15|11.05|11.14|11.04|11.16|11.06|11.13|11.03|34
1714763100000|2024-05-03 19:05:00|11.13|11.03|11.13|11.03|11.14|11.04|11.13|11.03|3
1714763400000|2024-05-03 19:10:00|11.14|11.04|11.14|11.04|11.14|11.04|11.13|11.03|15
1714763700000|2024-05-03 19:15:00|11.15|11.05|11.13|11.03|11.15|11.05|11.13|11.03|7
1714764000000|2024-05-03 19:20:00|11.14|11.04|11.14|11.04|11.15|11.05|11.13|11.03|9
1714764300000|2024-05-03 19:25:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|4
1714764600000|2024-05-03 19:30:00|11.15|11.05|11.15|11.05|11.16|11.06|11.15|11.05|13
1714764900000|2024-05-03 19:35:00|11.16|11.06|11.17|11.07|11.17|11.07|11.15|11.05|6
1714765200000|2024-05-03 19:40:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|10
1714765500000|2024-05-03 19:45:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|12
1714765800000|2024-05-03 19:50:00|11.18|11.08|11.18|11.08|11.19|11.09|11.16|11.06|23
1714766100000|2024-05-03 19:55:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|11
1714766400000|2024-05-03 20:00:00|11.2|11.1|11.19|11.09|11.2|11.1|11.18|11.08|12
1714766700000|2024-05-03 20:05:00|11.18|11.08|11.18|11.08|11.19|11.09|11.18|11.08|11
1714767000000|2024-05-03 20:10:00|11.19|11.09|11.2|11.1|11.21|11.11|11.18|11.08|16
1714767300000|2024-05-03 20:15:00|11.21|11.11|11.21|11.11|11.22|11.12|11.2|11.1|23
1714767600000|2024-05-03 20:20:00|11.22|11.12|11.22|11.12|11.22|11.12|11.21|11.11|19
1714767900000|2024-05-03 20:25:00|11.23|11.13|11.25|11.15|11.25|11.15|11.23|11.13|55
1714768200000|2024-05-03 20:30:00|11.24|11.14|11.26|11.16|11.26|11.16|11.24|11.14|21
1714768500000|2024-05-03 20:35:00|11.27|11.17|11.28|11.18|11.28|11.18|11.27|11.17|46
1714768800000|2024-05-03 20:40:00|11.27|11.17|11.3|11.2|11.3|11.2|11.27|11.17|32
1714769100000|2024-05-03 20:45:00|11.31|11.21|11.31|11.21|11.31|11.21|11.3|11.2|3
1714769400000|2024-05-03 20:50:00|11.32|11.22|11.27|11.17|11.32|11.22|11.27|11.17|36
1714769700000|2024-05-03 20:55:00|11.28|11.18|11.26|11.16|11.28|11.18|11.26|11.16|9
1714806000000|2024-05-04 07:00:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|25
1714806300000|2024-05-04 07:05:00|11.15|11.05|11.13|11.03|11.15|11.05|11.13|11.03|15
1714806600000|2024-05-04 07:10:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|14
1714806900000|2024-05-04 07:15:00|11.14|11.04|11.14|11.04|11.14|11.04|11.13|11.03|35
1714807200000|2024-05-04 07:20:00|11.13|11.03|11.14|11.04|11.14|11.04|11.13|11.03|10
1714807500000|2024-05-04 07:25:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|4
1714807800000|2024-05-04 07:30:00|11.15|11.05|11.13|11.03|11.15|11.05|11.13|11.03|27
1714808100000|2024-05-04 07:35:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|32
1714808400000|2024-05-04 07:40:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|76
1714809000000|2024-05-04 07:50:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|2
1714809600000|2024-05-04 08:00:00|11.14|11.04|11.14|11.04|11.14|11.04|11.13|11.03|7
1714809900000|2024-05-04 08:05:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|10
1714810200000|2024-05-04 08:10:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|5
1714810500000|2024-05-04 08:15:00|11.14|11.04|11.15|11.05|11.15|11.05|11.14|11.04|32
1714810800000|2024-05-04 08:20:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|83
1714811100000|2024-05-04 08:25:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|10
1714811400000|2024-05-04 08:30:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|13
1714811700000|2024-05-04 08:35:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|22
1714812000000|2024-05-04 08:40:00|11.16|11.06|11.17|11.07|11.17|11.07|11.15|11.05|10
1714812300000|2024-05-04 08:45:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|2
1714813200000|2024-05-04 09:00:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|22
1714813500000|2024-05-04 09:05:00|11.16|11.06|11.17|11.07|11.18|11.08|11.16|11.06|14
1714813800000|2024-05-04 09:10:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|2
1714814100000|2024-05-04 09:15:00|11.16|11.06|11.16|11.06|11.17|11.07|11.15|11.05|31
1714814400000|2024-05-04 09:20:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|6
1714814700000|2024-05-04 09:25:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|4
1714815300000|2024-05-04 09:35:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|6
1714815900000|2024-05-04 09:45:00|11.17|11.07|11.15|11.05|11.17|11.07|11.15|11.05|11
1714816200000|2024-05-04 09:50:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|4
1714816500000|2024-05-04 09:55:00|11.16|11.06|11.16|11.06|11.16|11.06|11.15|11.05|27
1714816800000|2024-05-04 10:00:00|11.15|11.05|11.16|11.06|11.17|11.07|11.15|11.05|12
1714817100000|2024-05-04 10:05:00|11.17|11.07|11.19|11.09|11.2|11.1|11.16|11.06|19
1714817400000|2024-05-04 10:10:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|10
1714817700000|2024-05-04 10:15:00|11.18|11.08|11.18|11.08|11.19|11.09|11.18|11.08|35
1714818300000|2024-05-04 10:25:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|19
1714818900000|2024-05-04 10:35:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|14
1714819200000|2024-05-04 10:40:00|11.2|11.1|11.22|11.12|11.23|11.13|11.2|11.1|35
1714819500000|2024-05-04 10:45:00|11.21|11.11|11.23|11.13|11.23|11.13|11.21|11.11|37
1714819800000|2024-05-04 10:50:00|11.24|11.14|11.25|11.15|11.25|11.15|11.23|11.13|38
1714820100000|2024-05-04 10:55:00|11.26|11.16|11.29|11.19|11.3|11.2|11.25|11.15|40
1714820400000|2024-05-04 11:00:00|11.28|11.18|11.28|11.18|11.3|11.2|11.27|11.17|71
1714820700000|2024-05-04 11:05:00|11.27|11.17|11.28|11.18|11.28|11.18|11.27|11.17|14
1714821000000|2024-05-04 11:10:00|11.29|11.19|11.28|11.18|11.29|11.19|11.28|11.18|46
1714821300000|2024-05-04 11:15:00|11.27|11.17|11.29|11.19|11.29|11.19|11.27|11.17|37
1714821600000|2024-05-04 11:20:00|11.28|11.18|11.29|11.19|11.29|11.19|11.28|11.18|62
1714822200000|2024-05-04 11:30:00|11.28|11.18|11.27|11.17|11.29|11.19|11.27|11.17|12
1714822500000|2024-05-04 11:35:00|11.26|11.16|11.27|11.17|11.27|11.17|11.26|11.16|26
1714822800000|2024-05-04 11:40:00|11.26|11.16|11.26|11.16|11.27|11.17|11.26|11.16|77
1714823100000|2024-05-04 11:45:00|11.27|11.17|11.24|11.14|11.27|11.17|11.24|11.14|54
1714823400000|2024-05-04 11:50:00|11.25|11.15|11.2|11.1|11.25|11.15|11.19|11.09|36
1714823700000|2024-05-04 11:55:00|11.21|11.11|11.21|11.11|11.22|11.12|11.2|11.1|41
1714824000000|2024-05-04 12:00:00|11.22|11.12|11.22|11.12|11.23|11.13|11.2|11.1|33
1714824300000|2024-05-04 12:05:00|11.23|11.13|11.23|11.13|11.24|11.14|11.22|11.12|55
1714824600000|2024-05-04 12:10:00|11.24|11.14|11.22|11.12|11.24|11.14|11.22|11.12|57
1714824900000|2024-05-04 12:15:00|11.23|11.13|11.22|11.12|11.23|11.13|11.22|11.12|20
1714825200000|2024-05-04 12:20:00|11.23|11.13|11.24|11.14|11.24|11.14|11.22|11.12|86
1714825500000|2024-05-04 12:25:00|11.25|11.15|11.24|11.14|11.25|11.15|11.24|11.14|6
1714825800000|2024-05-04 12:30:00|11.23|11.13|11.24|11.14|11.24|11.14|11.23|11.13|4
1714826100000|2024-05-04 12:35:00|11.25|11.15|11.24|11.14|11.25|11.15|11.23|11.13|24
1714826400000|2024-05-04 12:40:00|11.25|11.15|11.26|11.16|11.26|11.16|11.24|11.14|38
1714826700000|2024-05-04 12:45:00|11.25|11.15|11.26|11.16|11.26|11.16|11.25|11.15|32
1714827000000|2024-05-04 12:50:00|11.27|11.17|11.28|11.18|11.28|11.18|11.26|11.16|46
1714827300000|2024-05-04 12:55:00|11.29|11.19|11.3|11.2|11.3|11.2|11.27|11.17|56
1714827600000|2024-05-04 13:00:00|11.29|11.19|11.31|11.21|11.32|11.22|11.29|11.19|91
1714827900000|2024-05-04 13:05:00|11.3|11.2|11.29|11.19|11.31|11.21|11.28|11.18|34
1714828200000|2024-05-04 13:10:00|11.3|11.2|11.29|11.19|11.3|11.2|11.28|11.18|24
1714828500000|2024-05-04 13:15:00|11.28|11.18|11.26|11.16|11.29|11.19|11.25|11.15|25
1714828800000|2024-05-04 13:20:00|11.27|11.17|11.25|11.15|11.27|11.17|11.25|11.15|41
1714829100000|2024-05-04 13:25:00|11.24|11.14|11.23|11.13|11.25|11.15|11.23|11.13|32
1714829400000|2024-05-04 13:30:00|11.22|11.12|11.21|11.11|11.23|11.13|11.19|11.09|44
1714829700000|2024-05-04 13:35:00|11.2|11.1|11.17|11.07|11.21|11.11|11.16|11.06|54
1714830000000|2024-05-04 13:40:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|21
1714830300000|2024-05-04 13:45:00|11.19|11.09|11.21|11.11|11.21|11.11|11.18|11.08|33
1714830600000|2024-05-04 13:50:00|11.2|11.1|11.19|11.09|11.21|11.11|11.19|11.09|52
1714830900000|2024-05-04 13:55:00|11.2|11.1|11.21|11.11|11.21|11.11|11.19|11.09|46
1714831200000|2024-05-04 14:00:00|11.2|11.1|11.18|11.08|11.2|11.1|11.18|11.08|23
1714831500000|2024-05-04 14:05:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|28
1714831800000|2024-05-04 14:10:00|11.17|11.07|11.16|11.06|11.18|11.08|11.15|11.05|22
1714832100000|2024-05-04 14:15:00|11.15|11.05|11.16|11.06|11.17|11.07|11.14|11.04|28
1714832400000|2024-05-04 14:20:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|12
1714832700000|2024-05-04 14:25:00|11.17|11.07|11.17|11.07|11.17|11.07|11.16|11.06|3
1714833000000|2024-05-04 14:30:00|11.18|11.08|11.19|11.09|11.19|11.09|11.17|11.07|8
1714833300000|2024-05-04 14:35:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|18
1714833600000|2024-05-04 14:40:00|11.2|11.1|11.18|11.08|11.2|11.1|11.18|11.08|21
1714833900000|2024-05-04 14:45:00|11.17|11.07|11.2|11.1|11.21|11.11|11.16|11.06|50
1714834200000|2024-05-04 14:50:00|11.21|11.11|11.2|11.1|11.21|11.11|11.19|11.09|52
1714834500000|2024-05-04 14:55:00|11.21|11.11|11.2|11.1|11.21|11.11|11.2|11.1|10
1714834800000|2024-05-04 15:00:00|11.21|11.11|11.19|11.09|11.21|11.11|11.19|11.09|29
1714835100000|2024-05-04 15:05:00|11.2|11.1|11.2|11.1|11.21|11.11|11.19|11.09|25
1714835400000|2024-05-04 15:10:00|11.21|11.11|11.2|11.1|11.21|11.11|11.2|11.1|4
1714835700000|2024-05-04 15:15:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|14
1714836000000|2024-05-04 15:20:00|11.19|11.09|11.19|11.09|11.2|11.1|11.19|11.09|3
1714836300000|2024-05-04 15:25:00|11.18|11.08|11.18|11.08|11.19|11.09|11.18|11.08|13
1714836600000|2024-05-04 15:30:00|11.19|11.09|11.17|11.07|11.19|11.09|11.17|11.07|15
1714836900000|2024-05-04 15:35:00|11.16|11.06|11.18|11.08|11.18|11.08|11.16|11.06|25
1714837200000|2024-05-04 15:40:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|24
1714837500000|2024-05-04 15:45:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|31
1714837800000|2024-05-04 15:50:00|11.2|11.1|11.2|11.1|11.2|11.1|11.2|11.1|1
1714838100000|2024-05-04 15:55:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|2
1714838400000|2024-05-04 16:00:00|11.19|11.09|11.18|11.08|11.2|11.1|11.17|11.07|18
1714838700000|2024-05-04 16:05:00|11.17|11.07|11.17|11.07|11.18|11.08|11.16|11.06|19
1714839000000|2024-05-04 16:10:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|4
1714839300000|2024-05-04 16:15:00|11.16|11.06|11.18|11.08|11.19|11.09|11.16|11.06|9
1714839600000|2024-05-04 16:20:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|3
1714840200000|2024-05-04 16:30:00|11.2|11.1|11.2|11.1|11.21|11.11|11.2|11.1|13
1714840500000|2024-05-04 16:35:00|11.19|11.09|11.21|11.11|11.21|11.11|11.17|11.07|13
1714840800000|2024-05-04 16:40:00|11.22|11.12|11.21|11.11|11.22|11.12|11.21|11.11|20
1714841100000|2024-05-04 16:45:00|11.22|11.12|11.22|11.12|11.23|11.13|11.21|11.11|21
1714841400000|2024-05-04 16:50:00|11.23|11.13|11.22|11.12|11.23|11.13|11.21|11.11|14
1714841700000|2024-05-04 16:55:00|11.23|11.13|11.22|11.12|11.23|11.13|11.22|11.12|10
1714842000000|2024-05-04 17:00:00|11.21|11.11|11.22|11.12|11.23|11.13|11.21|11.11|6
1714842300000|2024-05-04 17:05:00|11.21|11.11|11.21|11.11|11.21|11.11|11.21|11.11|1
1714842600000|2024-05-04 17:10:00|11.2|11.1|11.21|11.11|11.22|11.12|11.19|11.09|26
1714842900000|2024-05-04 17:15:00|11.22|11.12|11.19|11.09|11.22|11.12|11.19|11.09|8
1714843200000|2024-05-04 17:20:00|11.18|11.08|11.16|11.06|11.19|11.09|11.15|11.05|33
1714843500000|2024-05-04 17:25:00|11.15|11.05|11.18|11.08|11.18|11.08|11.15|11.05|18
1714843800000|2024-05-04 17:30:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|12
1714844100000|2024-05-04 17:35:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|3
1714844400000|2024-05-04 17:40:00|11.18|11.08|11.18|11.08|11.19|11.09|11.18|11.08|15
1714844700000|2024-05-04 17:45:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|24
1714845000000|2024-05-04 17:50:00|11.19|11.09|11.17|11.07|11.19|11.09|11.17|11.07|31
1714845300000|2024-05-04 17:55:00|11.18|11.08|11.18|11.08|11.18|11.08|11.18|11.08|1
1714845600000|2024-05-04 18:00:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|30
1714845900000|2024-05-04 18:05:00|11.19|11.09|11.18|11.08|11.19|11.09|11.17|11.07|16
1714846200000|2024-05-04 18:10:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|8
1714846500000|2024-05-04 18:15:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|9
1714846800000|2024-05-04 18:20:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|8
1714847100000|2024-05-04 18:25:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|4
1714847400000|2024-05-04 18:30:00|11.2|11.1|11.2|11.1|11.2|11.1|11.19|11.09|19
1714847700000|2024-05-04 18:35:00|11.21|11.11|11.22|11.12|11.23|11.13|11.2|11.1|32
1714848000000|2024-05-04 18:40:00|11.23|11.13|11.23|11.13|11.23|11.13|11.22|11.12|5
1714848300000|2024-05-04 18:45:00|11.22|11.12|11.22|11.12|11.22|11.12|11.22|11.12|1
1714849200000|2024-05-04 19:00:00|11.23|11.13|11.21|11.11|11.23|11.13|11.2|11.1|7
1714850100000|2024-05-04 19:15:00|11.2|11.1|11.22|11.12|11.22|11.12|11.2|11.1|5
1714850400000|2024-05-04 19:20:00|11.21|11.11|11.21|11.11|11.22|11.12|11.21|11.11|3
1714851000000|2024-05-04 19:30:00|11.22|11.12|11.22|11.12|11.23|11.13|11.22|11.12|3
1714851600000|2024-05-04 19:40:00|11.21|11.11|11.22|11.12|11.22|11.12|11.21|11.11|4
1714852200000|2024-05-04 19:50:00|11.23|11.13|11.24|11.14|11.24|11.14|11.22|11.12|14
1714852500000|2024-05-04 19:55:00|11.23|11.13|11.23|11.13|11.24|11.14|11.23|11.13|11
1714852800000|2024-05-04 20:00:00|11.24|11.14|11.25|11.15|11.25|11.15|11.24|11.14|32
1714853100000|2024-05-04 20:05:00|11.24|11.14|11.27|11.17|11.27|11.17|11.24|11.14|14
1714853400000|2024-05-04 20:10:00|11.28|11.18|11.27|11.17|11.28|11.18|11.27|11.17|14
1714853700000|2024-05-04 20:15:00|11.26|11.16|11.27|11.17|11.27|11.17|11.26|11.16|32
1714854000000|2024-05-04 20:20:00|11.26|11.16|11.26|11.16|11.27|11.17|11.26|11.16|15
1714854600000|2024-05-04 20:30:00|11.25|11.15|11.24|11.14|11.25|11.15|11.24|11.14|4
1714854900000|2024-05-04 20:35:00|11.23|11.13|11.23|11.13|11.23|11.13|11.22|11.12|5
1714855200000|2024-05-04 20:40:00|11.24|11.14|11.24|11.14|11.24|11.14|11.24|11.14|1
1714855500000|2024-05-04 20:45:00|11.23|11.13|11.23|11.13|11.24|11.14|11.23|11.13|5
1714855800000|2024-05-04 20:50:00|11.24|11.14|11.24|11.14|11.25|11.15|11.23|11.13|7
1714856100000|2024-05-04 20:55:00|11.25|11.15|11.25|11.15|11.26|11.16|11.24|11.14|7
1714856400000|2024-05-04 21:00:00|11.24|11.14|11.25|11.15|11.25|11.15|11.24|11.14|4
1714856700000|2024-05-04 21:05:00|11.24|11.14|11.26|11.16|11.26|11.16|11.24|11.14|3
1714857000000|2024-05-04 21:10:00|11.27|11.17|11.24|11.14|11.27|11.17|11.24|11.14|8
1714857300000|2024-05-04 21:15:00|11.23|11.13|11.24|11.14|11.24|11.14|11.23|11.13|4
1714857600000|2024-05-04 21:20:00|11.25|11.15|11.24|11.14|11.25|11.15|11.24|11.14|2
1714857900000|2024-05-04 21:25:00|11.23|11.13|11.23|11.13|11.23|11.13|11.23|11.13|1
1714858200000|2024-05-04 21:30:00|11.22|11.12|11.18|11.08|11.22|11.12|11.18|11.08|7
1714858500000|2024-05-04 21:35:00|11.19|11.09|11.19|11.09|11.19|11.09|11.17|11.07|15
1714858800000|2024-05-04 21:40:00|11.2|11.1|11.2|11.1|11.2|11.1|11.2|11.1|1
1714859400000|2024-05-04 21:50:00|11.21|11.11|11.19|11.09|11.21|11.11|11.19|11.09|11
1714859700000|2024-05-04 21:55:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|14
1714860000000|2024-05-04 22:00:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|4
1714860300000|2024-05-04 22:05:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|12
1714860900000|2024-05-04 22:15:00|11.18|11.08|11.19|11.09|11.19|11.09|11.18|11.08|4
1714861200000|2024-05-04 22:20:00|11.18|11.08|11.18|11.08|11.19|11.09|11.18|11.08|5
1714861800000|2024-05-04 22:30:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|3
1714862100000|2024-05-04 22:35:00|11.18|11.08|11.18|11.08|11.19|11.09|11.18|11.08|7
1714862700000|2024-05-04 22:45:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|2
1714863000000|2024-05-04 22:50:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|4
1714863300000|2024-05-04 22:55:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|16
1714864200000|2024-05-04 23:10:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|2
1714864500000|2024-05-04 23:15:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|2
1714865100000|2024-05-04 23:25:00|11.17|11.07|11.17|11.07|11.17|11.07|11.17|11.07|1
1714865400000|2024-05-04 23:30:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|20
1714865700000|2024-05-04 23:35:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|12
1714866000000|2024-05-04 23:40:00|11.16|11.06|11.14|11.04|11.16|11.06|11.14|11.04|3
1714866300000|2024-05-04 23:45:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|19
1714866900000|2024-05-04 23:55:00|11.14|11.04|11.15|11.05|11.15|11.05|11.14|11.04|4
1714867200000|2024-05-05 00:00:00|11.16|11.06|11.15|11.05|11.17|11.07|11.15|11.05|10
1714867500000|2024-05-05 00:05:00|11.14|11.04|11.14|11.04|11.14|11.04|11.14|11.04|1
1714867800000|2024-05-05 00:10:00|11.15|11.05|11.15|11.05|11.15|11.05|11.15|11.05|1
1714868100000|2024-05-05 00:15:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|10
1714868400000|2024-05-05 00:20:00|11.16|11.06|11.16|11.06|11.16|11.06|11.15|11.05|9
1714868700000|2024-05-05 00:25:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|16
1714869000000|2024-05-05 00:30:00|11.15|11.05|11.11|11.01|11.15|11.05|11.11|11.01|25
1714869300000|2024-05-05 00:35:00|11.1|11|11.11|11.01|11.11|11.01|11.08|10.98|44
1714869600000|2024-05-05 00:40:00|11.1|11|11.07|10.97|11.11|11.01|11.07|10.97|40
1714869900000|2024-05-05 00:45:00|11.08|10.98|11.14|11.04|11.14|11.04|11.07|10.97|43
1714870200000|2024-05-05 00:50:00|11.13|11.03|11.13|11.03|11.14|11.04|11.13|11.03|17
1714870500000|2024-05-05 00:55:00|11.12|11.02|11.12|11.02|11.13|11.03|11.12|11.02|9
1714870800000|2024-05-05 01:00:00|11.13|11.03|11.13|11.03|11.14|11.04|11.12|11.02|31
1714871100000|2024-05-05 01:05:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|10
1714871400000|2024-05-05 01:10:00|11.12|11.02|11.1|11|11.13|11.03|11.09|10.99|29
1714871700000|2024-05-05 01:15:00|11.09|10.99|11.1|11|11.1|11|11.07|10.97|74
1714872000000|2024-05-05 01:20:00|11.09|10.99|11.07|10.97|11.1|11|11.05|10.95|63
1714872300000|2024-05-05 01:25:00|11.06|10.96|11.06|10.96|11.07|10.97|11.04|10.94|137
1714872600000|2024-05-05 01:30:00|11.07|10.97|11.02|10.92|11.07|10.97|11.02|10.92|80
1714872900000|2024-05-05 01:35:00|11.03|10.93|11.01|10.91|11.03|10.93|11|10.9|117
1714873200000|2024-05-05 01:40:00|11.02|10.92|11.01|10.91|11.02|10.92|11|10.9|92
1714873500000|2024-05-05 01:45:00|11.02|10.92|11.06|10.96|11.06|10.96|11.02|10.92|107
1714873800000|2024-05-05 01:50:00|11.05|10.95|11.06|10.96|11.06|10.96|11.05|10.95|118
1714874100000|2024-05-05 01:55:00|11.05|10.95|11.05|10.95|11.07|10.97|11.05|10.95|59
1714874400000|2024-05-05 02:00:00|11.06|10.96|11.05|10.95|11.06|10.96|11.04|10.94|118
1714874700000|2024-05-05 02:05:00|11.04|10.94|11.03|10.93|11.05|10.95|11.03|10.93|38
1714875000000|2024-05-05 02:10:00|11.02|10.92|11.04|10.94|11.05|10.95|11.02|10.92|15
1714875300000|2024-05-05 02:15:00|11.05|10.95|11.05|10.95|11.05|10.95|11.05|10.95|1
1714875600000|2024-05-05 02:20:00|11.06|10.96|11.06|10.96|11.07|10.97|11.06|10.96|3
1714875900000|2024-05-05 02:25:00|11.07|10.97|11.06|10.96|11.07|10.97|11.06|10.96|16
1714876200000|2024-05-05 02:30:00|11.07|10.97|11.05|10.95|11.07|10.97|11.05|10.95|11
1714876500000|2024-05-05 02:35:00|11.06|10.96|11.06|10.96|11.06|10.96|11.05|10.95|37
1714876800000|2024-05-05 02:40:00|11.05|10.95|11.06|10.96|11.07|10.97|11.05|10.95|34
1714877100000|2024-05-05 02:45:00|11.07|10.97|11.05|10.95|11.08|10.98|11.05|10.95|31
1714877400000|2024-05-05 02:50:00|11.06|10.96|11.04|10.94|11.06|10.96|11.04|10.94|33
1714877700000|2024-05-05 02:55:00|11.05|10.95|11.03|10.93|11.05|10.95|11.03|10.93|55
1714878000000|2024-05-05 03:00:00|11.04|10.94|11.04|10.94|11.05|10.95|11.03|10.93|47
1714878300000|2024-05-05 03:05:00|11.03|10.93|11.01|10.91|11.04|10.94|11.01|10.91|51
1714878600000|2024-05-05 03:10:00|11.02|10.92|11.02|10.92|11.02|10.92|11.01|10.91|31
1714878900000|2024-05-05 03:15:00|11.03|10.93|11.02|10.92|11.03|10.93|11.01|10.91|88
1714879200000|2024-05-05 03:20:00|11.01|10.91|11.01|10.91|11.02|10.92|11.01|10.91|65
1714879500000|2024-05-05 03:25:00|11.02|10.92|10.99|10.89|11.02|10.92|10.99|10.89|54
1714879800000|2024-05-05 03:30:00|11|10.9|11.01|10.91|11.02|10.92|10.99|10.89|66
1714880100000|2024-05-05 03:35:00|11.02|10.92|11.01|10.91|11.03|10.93|11|10.9|40
1714880400000|2024-05-05 03:40:00|11|10.9|11|10.9|11.01|10.91|11|10.9|65
1714880700000|2024-05-05 03:45:00|11.01|10.91|11.01|10.91|11.01|10.91|11|10.9|27
1714881000000|2024-05-05 03:50:00|11|10.9|11|10.9|11.01|10.91|11|10.9|57
1714881300000|2024-05-05 03:55:00|11.01|10.91|11.01|10.91|11.01|10.91|11|10.9|21
1714881600000|2024-05-05 04:00:00|11|10.9|11.01|10.91|11.03|10.93|11|10.9|50
1714881900000|2024-05-05 04:05:00|11.02|10.92|11.01|10.91|11.02|10.92|11|10.9|28
1714882200000|2024-05-05 04:10:00|11|10.9|10.99|10.89|11.01|10.91|10.99|10.89|20
1714882500000|2024-05-05 04:15:00|11|10.9|11|10.9|11|10.9|10.99|10.89|25
1714882800000|2024-05-05 04:20:00|10.99|10.89|11.02|10.92|11.02|10.92|10.99|10.89|42
1714883100000|2024-05-05 04:25:00|11.01|10.91|11.02|10.92|11.03|10.93|11.01|10.91|12
1714883400000|2024-05-05 04:30:00|11.03|10.93|11.01|10.91|11.03|10.93|11|10.9|13
1714883700000|2024-05-05 04:35:00|11.02|10.92|11.02|10.92|11.02|10.92|11.01|10.91|35
1714884000000|2024-05-05 04:40:00|11.01|10.91|11.01|10.91|11.02|10.92|11.01|10.91|41
1714884300000|2024-05-05 04:45:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|32
1714884600000|2024-05-05 04:50:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|8
1714884900000|2024-05-05 04:55:00|11|10.9|11|10.9|11.01|10.91|11|10.9|11
1714885200000|2024-05-05 05:00:00|11.01|10.91|11.02|10.92|11.02|10.92|11|10.9|14
1714885500000|2024-05-05 05:05:00|11.03|10.93|11.02|10.92|11.03|10.93|11.02|10.92|26
1714885800000|2024-05-05 05:10:00|11.03|10.93|11.02|10.92|11.03|10.93|11.02|10.92|34
1714886100000|2024-05-05 05:15:00|11.03|10.93|11.02|10.92|11.03|10.93|11.02|10.92|10
1714886400000|2024-05-05 05:20:00|11.01|10.91|11.02|10.92|11.02|10.92|11.01|10.91|24
1714886700000|2024-05-05 05:25:00|11.01|10.91|11.02|10.92|11.03|10.93|11.01|10.91|8
1714887000000|2024-05-05 05:30:00|11.03|10.93|11.02|10.92|11.03|10.93|11.02|10.92|24
1714887300000|2024-05-05 05:35:00|11.01|10.91|11|10.9|11.01|10.91|11|10.9|6
1714887600000|2024-05-05 05:40:00|11.01|10.91|11|10.9|11.01|10.91|11|10.9|10
1714888200000|2024-05-05 05:50:00|10.99|10.89|10.99|10.89|11|10.9|10.99|10.89|11
1714888500000|2024-05-05 05:55:00|11|10.9|10.99|10.89|11|10.9|10.99|10.89|8
1714888800000|2024-05-05 06:00:00|11|10.9|10.99|10.89|11|10.9|10.99|10.89|20
1714889100000|2024-05-05 06:05:00|11|10.9|11.01|10.91|11.01|10.91|10.99|10.89|10
1714889400000|2024-05-05 06:10:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|4
1714890000000|2024-05-05 06:20:00|11|10.9|11|10.9|11.01|10.91|11|10.9|33
1714890300000|2024-05-05 06:25:00|11.01|10.91|11.01|10.91|11.02|10.92|11|10.9|11
1714890600000|2024-05-05 06:30:00|11|10.9|11|10.9|11|10.9|10.99|10.89|11
1714890900000|2024-05-05 06:35:00|10.99|10.89|11|10.9|11.01|10.91|10.99|10.89|38
1714891200000|2024-05-05 06:40:00|11.01|10.91|11.02|10.92|11.02|10.92|11|10.9|18
1714891500000|2024-05-05 06:45:00|11.01|10.91|11.01|10.91|11.02|10.92|11|10.9|19
1714891800000|2024-05-05 06:50:00|11.02|10.92|11.01|10.91|11.02|10.92|11.01|10.91|8
1714892100000|2024-05-05 06:55:00|11.02|10.92|11.01|10.91|11.02|10.92|11.01|10.91|26
1714892400000|2024-05-05 07:00:00|11.02|10.92|11.01|10.91|11.02|10.92|11.01|10.91|2
1714892700000|2024-05-05 07:05:00|11.02|10.92|11.03|10.93|11.03|10.93|11|10.9|16
1714893000000|2024-05-05 07:10:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|14
1714893300000|2024-05-05 07:15:00|11.04|10.94|11.08|10.98|11.08|10.98|11.04|10.94|13
1714893600000|2024-05-05 07:20:00|11.09|10.99|11.07|10.97|11.09|10.99|11.06|10.96|45
1714893900000|2024-05-05 07:25:00|11.06|10.96|11.07|10.97|11.07|10.97|11.06|10.96|40
1714894200000|2024-05-05 07:30:00|11.06|10.96|11.06|10.96|11.07|10.97|11.06|10.96|25
1714894500000|2024-05-05 07:35:00|11.07|10.97|11.09|10.99|11.09|10.99|11.06|10.96|19
1714894800000|2024-05-05 07:40:00|11.1|11|11.1|11|11.1|11|11.09|10.99|35
1714895100000|2024-05-05 07:45:00|11.09|10.99|11.09|10.99|11.1|11|11.09|10.99|35
1714895400000|2024-05-05 07:50:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|46
1714895700000|2024-05-05 07:55:00|11.08|10.98|11.08|10.98|11.09|10.99|11.08|10.98|59
1714896000000|2024-05-05 08:00:00|11.09|10.99|11.08|10.98|11.09|10.99|11.08|10.98|24
1714896300000|2024-05-05 08:05:00|11.09|10.99|11.07|10.97|11.09|10.99|11.07|10.97|35
1714896600000|2024-05-05 08:10:00|11.08|10.98|11.09|10.99|11.09|10.99|11.07|10.97|24
1714896900000|2024-05-05 08:15:00|11.08|10.98|11.08|10.98|11.09|10.99|11.07|10.97|57
1714897200000|2024-05-05 08:20:00|11.09|10.99|11.09|10.99|11.1|11|11.08|10.98|37
1714897500000|2024-05-05 08:25:00|11.1|11|11.1|11|11.1|11|11.09|10.99|63
1714897800000|2024-05-05 08:30:00|11.09|10.99|11.08|10.98|11.1|11|11.08|10.98|64
1714898100000|2024-05-05 08:35:00|11.07|10.97|11.08|10.98|11.09|10.99|11.07|10.97|42
1714898400000|2024-05-05 08:40:00|11.09|10.99|11.1|11|11.1|11|11.08|10.98|50
1714898700000|2024-05-05 08:45:00|11.09|10.99|11.12|11.02|11.12|11.02|11.09|10.99|56
1714899000000|2024-05-05 08:50:00|11.13|11.03|11.11|11.01|11.13|11.03|11.11|11.01|77
1714899300000|2024-05-05 08:55:00|11.1|11|11.1|11|11.12|11.02|11.1|11|35
1714899600000|2024-05-05 09:00:00|11.09|10.99|11.08|10.98|11.1|11|11.08|10.98|38
1714899900000|2024-05-05 09:05:00|11.07|10.97|11.07|10.97|11.09|10.99|11.07|10.97|49
1714900200000|2024-05-05 09:10:00|11.08|10.98|11.07|10.97|11.09|10.99|11.07|10.97|66
1714900500000|2024-05-05 09:15:00|11.08|10.98|11.08|10.98|11.09|10.99|11.07|10.97|43
1714900800000|2024-05-05 09:20:00|11.07|10.97|11.08|10.98|11.08|10.98|11.06|10.96|44
1714901100000|2024-05-05 09:25:00|11.09|10.99|11.09|10.99|11.09|10.99|11.08|10.98|55
1714901400000|2024-05-05 09:30:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|2
1714901700000|2024-05-05 09:35:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|20
1714902000000|2024-05-05 09:40:00|11.1|11|11.09|10.99|11.1|11|11.08|10.98|6
1714902300000|2024-05-05 09:45:00|11.08|10.98|11.09|10.99|11.09|10.99|11.07|10.97|8
1714902600000|2024-05-05 09:50:00|11.1|11|11.09|10.99|11.1|11|11.09|10.99|18
1714902900000|2024-05-05 09:55:00|11.1|11|11.09|10.99|11.1|11|11.09|10.99|30
1714903200000|2024-05-05 10:00:00|11.08|10.98|11.08|10.98|11.09|10.99|11.08|10.98|7
1714903500000|2024-05-05 10:05:00|11.09|10.99|11.09|10.99|11.09|10.99|11.09|10.99|1
1714903800000|2024-05-05 10:10:00|11.1|11|11.08|10.98|11.1|11|11.08|10.98|13
1714904100000|2024-05-05 10:15:00|11.07|10.97|11.07|10.97|11.07|10.97|11.06|10.96|7
1714904400000|2024-05-05 10:20:00|11.08|10.98|11.07|10.97|11.08|10.98|11.07|10.97|2
1714904700000|2024-05-05 10:25:00|11.06|10.96|11.06|10.96|11.07|10.97|11.06|10.96|11
1714905000000|2024-05-05 10:30:00|11.07|10.97|11.07|10.97|11.07|10.97|11.06|10.96|7
1714905300000|2024-05-05 10:35:00|11.06|10.96|11.06|10.96|11.06|10.96|11.06|10.96|1
1714905600000|2024-05-05 10:40:00|11.05|10.95|11.05|10.95|11.05|10.95|11.05|10.95|1
1714905900000|2024-05-05 10:45:00|11.04|10.94|11.05|10.95|11.05|10.95|11.04|10.94|4
1714906200000|2024-05-05 10:50:00|11.04|10.94|11.05|10.95|11.05|10.95|11.04|10.94|6
1714906500000|2024-05-05 10:55:00|11.06|10.96|11.06|10.96|11.06|10.96|11.05|10.95|3
1714906800000|2024-05-05 11:00:00|11.07|10.97|11.07|10.97|11.07|10.97|11.07|10.97|1
1714907100000|2024-05-05 11:05:00|11.06|10.96|11.06|10.96|11.06|10.96|11.06|10.96|1
1714907400000|2024-05-05 11:10:00|11.05|10.95|11.06|10.96|11.06|10.96|11.05|10.95|2
1714907700000|2024-05-05 11:15:00|11.05|10.95|11.06|10.96|11.06|10.96|11.05|10.95|6
1714908000000|2024-05-05 11:20:00|11.07|10.97|11.08|10.98|11.08|10.98|11.06|10.96|4
1714908300000|2024-05-05 11:25:00|11.09|10.99|11.1|11|11.1|11|11.08|10.98|12
1714908600000|2024-05-05 11:30:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|8
1714908900000|2024-05-05 11:35:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|30
1714909200000|2024-05-05 11:40:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|2
1714909500000|2024-05-05 11:45:00|11.09|10.99|11.09|10.99|11.09|10.99|11.09|10.99|1
1714909800000|2024-05-05 11:50:00|11.08|10.98|11.08|10.98|11.08|10.98|11.07|10.97|3
1714910400000|2024-05-05 12:00:00|11.09|10.99|11.09|10.99|11.1|11|11.08|10.98|21
1714910700000|2024-05-05 12:05:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|26
1714911000000|2024-05-05 12:10:00|11.08|10.98|11.08|10.98|11.09|10.99|11.08|10.98|3
1714911300000|2024-05-05 12:15:00|11.07|10.97|11.07|10.97|11.08|10.98|11.06|10.96|11
1714911600000|2024-05-05 12:20:00|11.06|10.96|11.06|10.96|11.07|10.97|11.06|10.96|31
1714911900000|2024-05-05 12:25:00|11.07|10.97|11.06|10.96|11.07|10.97|11.06|10.96|14
1714912200000|2024-05-05 12:30:00|11.05|10.95|11.06|10.96|11.07|10.97|11.05|10.95|4
1714912500000|2024-05-05 12:35:00|11.05|10.95|11.05|10.95|11.06|10.96|11.05|10.95|35
1714913100000|2024-05-05 12:45:00|11.04|10.94|11.03|10.93|11.05|10.95|11.02|10.92|22
1714913400000|2024-05-05 12:50:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|16
1714914000000|2024-05-05 13:00:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|28
1714914300000|2024-05-05 13:05:00|11.02|10.92|11.03|10.93|11.03|10.93|11.01|10.91|42
1714914600000|2024-05-05 13:10:00|11.02|10.92|11.02|10.92|11.03|10.93|11.02|10.92|19
1714914900000|2024-05-05 13:15:00|11.03|10.93|11.07|10.97|11.07|10.97|11.03|10.93|27
1714915200000|2024-05-05 13:20:00|11.06|10.96|11.08|10.98|11.09|10.99|11.06|10.96|79
1714915500000|2024-05-05 13:25:00|11.07|10.97|11.06|10.96|11.08|10.98|11.05|10.95|40
1714915800000|2024-05-05 13:30:00|11.07|10.97|11.04|10.94|11.07|10.97|11.02|10.92|28
1714916100000|2024-05-05 13:35:00|11.05|10.95|11.06|10.96|11.06|10.96|11.04|10.94|16
1714916400000|2024-05-05 13:40:00|11.05|10.95|11.07|10.97|11.08|10.98|11.05|10.95|15
1714916700000|2024-05-05 13:45:00|11.06|10.96|11.08|10.98|11.08|10.98|11.06|10.96|15
1714917000000|2024-05-05 13:50:00|11.07|10.97|11.08|10.98|11.08|10.98|11.07|10.97|8
1714917600000|2024-05-05 14:00:00|11.07|10.97|11.06|10.96|11.08|10.98|11.05|10.95|26
1714917900000|2024-05-05 14:05:00|11.05|10.95|11.05|10.95|11.06|10.96|11.05|10.95|9
1714918200000|2024-05-05 14:10:00|11.06|10.96|11.06|10.96|11.06|10.96|11.05|10.95|11
1714918500000|2024-05-05 14:15:00|11.05|10.95|11.05|10.95|11.07|10.97|11.05|10.95|5
1714919400000|2024-05-05 14:30:00|11.06|10.96|11.06|10.96|11.06|10.96|11.05|10.95|9
1714919700000|2024-05-05 14:35:00|11.05|10.95|11.08|10.98|11.08|10.98|11.05|10.95|10
1714920000000|2024-05-05 14:40:00|11.09|10.99|11.1|11|11.11|11.01|11.09|10.99|20
1714920300000|2024-05-05 14:45:00|11.11|11.01|11.1|11|11.11|11.01|11.09|10.99|34
1714920600000|2024-05-05 14:50:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|2
1714920900000|2024-05-05 14:55:00|11.13|11.03|11.14|11.04|11.14|11.04|11.12|11.02|4
1714921200000|2024-05-05 15:00:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|10
1714921500000|2024-05-05 15:05:00|11.11|11.01|11.13|11.03|11.13|11.03|11.11|11.01|21
1714921800000|2024-05-05 15:10:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|13
1714922100000|2024-05-05 15:15:00|11.13|11.03|11.13|11.03|11.15|11.05|11.13|11.03|45
1714922400000|2024-05-05 15:20:00|11.14|11.04|11.16|11.06|11.17|11.07|11.13|11.03|63
1714923000000|2024-05-05 15:30:00|11.15|11.05|11.14|11.04|11.16|11.06|11.13|11.03|22
1714923300000|2024-05-05 15:35:00|11.13|11.03|11.15|11.05|11.16|11.06|11.13|11.03|31
1714923600000|2024-05-05 15:40:00|11.16|11.06|11.16|11.06|11.17|11.07|11.15|11.05|21
1714923900000|2024-05-05 15:45:00|11.17|11.07|11.18|11.08|11.18|11.08|11.16|11.06|26
1714924200000|2024-05-05 15:50:00|11.19|11.09|11.17|11.07|11.19|11.09|11.17|11.07|27
1714924500000|2024-05-05 15:55:00|11.18|11.08|11.17|11.07|11.19|11.09|11.17|11.07|18
1714924800000|2024-05-05 16:00:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|44
1714925100000|2024-05-05 16:05:00|11.18|11.08|11.18|11.08|11.18|11.08|11.17|11.07|43
1714925400000|2024-05-05 16:10:00|11.17|11.07|11.18|11.08|11.19|11.09|11.17|11.07|38
1714925700000|2024-05-05 16:15:00|11.19|11.09|11.18|11.08|11.19|11.09|11.17|11.07|24
1714926000000|2024-05-05 16:20:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|38
1714926300000|2024-05-05 16:25:00|11.19|11.09|11.17|11.07|11.19|11.09|11.17|11.07|17
1714926600000|2024-05-05 16:30:00|11.18|11.08|11.16|11.06|11.18|11.08|11.15|11.05|15
1714926900000|2024-05-05 16:35:00|11.17|11.07|11.15|11.05|11.17|11.07|11.15|11.05|7
1714927200000|2024-05-05 16:40:00|11.16|11.06|11.15|11.05|11.16|11.06|11.14|11.04|6
1714927500000|2024-05-05 16:45:00|11.14|11.04|11.15|11.05|11.15|11.05|11.14|11.04|22
1714927800000|2024-05-05 16:50:00|11.14|11.04|11.13|11.03|11.15|11.05|11.13|11.03|22
1714928100000|2024-05-05 16:55:00|11.14|11.04|11.14|11.04|11.14|11.04|11.13|11.03|5
1714928400000|2024-05-05 17:00:00|11.15|11.05|11.12|11.02|11.15|11.05|11.12|11.02|14
1714928700000|2024-05-05 17:05:00|11.11|11.01|11.12|11.02|11.13|11.03|11.11|11.01|24
1714929000000|2024-05-05 17:10:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|2
1714929300000|2024-05-05 17:15:00|11.13|11.03|11.14|11.04|11.15|11.05|11.13|11.03|40
1714929600000|2024-05-05 17:20:00|11.15|11.05|11.17|11.07|11.17|11.07|11.15|11.05|25
1714929900000|2024-05-05 17:25:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|26
1714930200000|2024-05-05 17:30:00|11.16|11.06|11.17|11.07|11.17|11.07|11.15|11.05|32
1714930500000|2024-05-05 17:35:00|11.16|11.06|11.15|11.05|11.17|11.07|11.15|11.05|32
1714930800000|2024-05-05 17:40:00|11.14|11.04|11.16|11.06|11.17|11.07|11.14|11.04|33
1714931100000|2024-05-05 17:45:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|8
1714931400000|2024-05-05 17:50:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|30
1714931700000|2024-05-05 17:55:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|11
1714932000000|2024-05-05 18:00:00|11.14|11.04|11.14|11.04|11.15|11.05|11.13|11.03|13
1714932300000|2024-05-05 18:05:00|11.13|11.03|11.13|11.03|11.14|11.04|11.12|11.02|19
1714932600000|2024-05-05 18:10:00|11.14|11.04|11.11|11.01|11.14|11.04|11.1|11|16
1714932900000|2024-05-05 18:15:00|11.1|11|11.13|11.03|11.13|11.03|11.1|11|12
1714933200000|2024-05-05 18:20:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|12
1714933500000|2024-05-05 18:25:00|11.12|11.02|11.11|11.01|11.13|11.03|11.11|11.01|12
1714933800000|2024-05-05 18:30:00|11.1|11|11.09|10.99|11.11|11.01|11.09|10.99|14
1714934100000|2024-05-05 18:35:00|11.1|11|11.11|11.01|11.11|11.01|11.09|10.99|16
1714934400000|2024-05-05 18:40:00|11.12|11.02|11.11|11.01|11.12|11.02|11.11|11.01|14
1714934700000|2024-05-05 18:45:00|11.12|11.02|11.14|11.04|11.14|11.04|11.11|11.01|43
1714935000000|2024-05-05 18:50:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|4
1714935300000|2024-05-05 18:55:00|11.13|11.03|11.13|11.03|11.14|11.04|11.12|11.02|25
1714935600000|2024-05-05 19:00:00|11.14|11.04|11.13|11.03|11.14|11.04|11.12|11.02|8
1714935900000|2024-05-05 19:05:00|11.12|11.02|11.13|11.03|11.14|11.04|11.11|11.01|12
1714936500000|2024-05-05 19:15:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|10
1714937100000|2024-05-05 19:25:00|11.23|10.93|11.23|10.93|11.24|10.94|11.23|10.93|3
1714937400000|2024-05-05 19:30:00|11.24|10.94|11.23|10.93|11.24|10.94|11.23|10.93|6
1714938300000|2024-05-05 19:45:00|11.22|10.92|11.22|10.92|11.22|10.92|11.22|10.92|1
1714938600000|2024-05-05 19:50:00|11.23|10.93|11.24|10.94|11.24|10.94|11.23|10.93|2
1714938900000|2024-05-05 19:55:00|11.23|10.93|11.23|10.93|11.23|10.93|11.23|10.93|1
1714939200000|2024-05-05 20:00:00|11.22|10.92|11.23|10.93|11.23|10.93|11.22|10.92|2
1714939500000|2024-05-05 20:05:00|11.22|10.92|11.23|10.93|11.23|10.93|11.22|10.92|8
1714939800000|2024-05-05 20:10:00|11.22|10.92|11.22|10.92|11.23|10.93|11.22|10.92|5
1714940100000|2024-05-05 20:15:00|11.23|10.93|11.2|10.9|11.23|10.93|11.19|10.89|40
1714940400000|2024-05-05 20:20:00|11.19|10.89|11.2|10.9|11.2|10.9|11.19|10.89|12
1714940700000|2024-05-05 20:25:00|11.21|10.91|11.2|10.9|11.21|10.91|11.2|10.9|2
1714941000000|2024-05-05 20:30:00|11.19|10.89|11.21|10.91|11.21|10.91|11.19|10.89|5
1714941300000|2024-05-05 20:35:00|11.22|10.92|11.22|10.92|11.22|10.92|11.22|10.92|1
1714941600000|2024-05-05 20:40:00|11.21|10.91|11.21|10.91|11.21|10.91|11.21|10.91|1
1714941900000|2024-05-05 20:45:00|11.2|10.9|11.23|10.93|11.23|10.93|11.2|10.9|6
1714942200000|2024-05-05 20:50:00|11.22|10.92|11.13|11.03|11.23|11.03|11.13|10.92|3
1714942500000|2024-05-05 20:55:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|4
1714942800000|2024-05-05 21:00:00|11.12|11.02|11.11|11.01|11.13|11.03|11.11|11.01|4
1714943100000|2024-05-05 21:05:00|11.1|11|11.1|11|11.11|11.01|11.1|11|9
1714943400000|2024-05-05 21:10:00|11.11|11.01|11.1|11|11.11|11.01|11.09|10.99|18
1714943700000|2024-05-05 21:15:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|22
1714944000000|2024-05-05 21:20:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|4
1714944300000|2024-05-05 21:25:00|11.11|11.01|11.1|11|11.11|11.01|11.1|11|32
1714944600000|2024-05-05 21:30:00|11.11|11.01|11.09|10.99|11.11|11.01|11.09|10.99|25
1714945200000|2024-05-05 21:40:00|11.1|11|11.09|10.99|11.1|11|11.09|10.99|2
1714945500000|2024-05-05 21:45:00|11.1|11|11.1|11|11.1|11|11.1|11|1
1714945800000|2024-05-05 21:50:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|2
1714946100000|2024-05-05 21:55:00|11.13|11.03|11.13|11.03|11.13|11.03|11.12|11.02|3
1714946400000|2024-05-05 22:00:00|11.14|11.04|11.12|11.02|11.14|11.04|11.12|11.02|13
1714946700000|2024-05-05 22:05:00|11.13|11.03|11.11|11.01|11.13|11.03|11.11|11.01|7
1714947300000|2024-05-05 22:15:00|11.1|11|11.12|11.02|11.12|11.02|11.1|11|9
1714947600000|2024-05-05 22:20:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|5
1714947900000|2024-05-05 22:25:00|11.1|11|11.11|11.01|11.11|11.01|11.1|11|6
1714948200000|2024-05-05 22:30:00|11.1|11|11.1|11|11.11|11.01|11.1|11|9
1714948500000|2024-05-05 22:35:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|6
1714948800000|2024-05-05 22:40:00|11.11|11.01|11.11|11.01|11.12|11.02|11.1|11|13
1714949100000|2024-05-05 22:45:00|11.1|11|11.11|11.01|11.11|11.01|11.09|10.99|14
1714949400000|2024-05-05 22:50:00|11.12|11.02|11.11|11.01|11.12|11.02|11.11|11.01|2
1714949700000|2024-05-05 22:55:00|11.12|11.02|11.11|11.01|11.12|11.02|11.11|11.01|6
1714950000000|2024-05-05 23:00:00|11.12|11.02|11.12|11.02|11.13|11.03|11.11|11.01|9
1714950300000|2024-05-05 23:05:00|11.11|11.01|11.12|11.02|11.13|11.03|11.11|11.01|8
1714950600000|2024-05-05 23:10:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|26
1714950900000|2024-05-05 23:15:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|4
1714951200000|2024-05-05 23:20:00|11.13|11.03|11.14|11.04|11.15|11.05|11.13|11.03|10
1714951500000|2024-05-05 23:25:00|11.15|11.05|11.15|11.05|11.15|11.05|11.14|11.04|3
1714951800000|2024-05-05 23:30:00|11.16|11.06|11.16|11.06|11.16|11.06|11.15|11.05|23
1714952400000|2024-05-05 23:40:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|2
1714952700000|2024-05-05 23:45:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|9
1714953000000|2024-05-05 23:50:00|11.14|11.04|11.15|11.05|11.16|11.06|11.14|11.04|12
1714953300000|2024-05-05 23:55:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|2
1714953600000|2024-05-06 00:00:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|8
1714954200000|2024-05-06 00:10:00|11.14|11.04|11.15|11.05|11.15|11.05|11.14|11.04|4
1714954500000|2024-05-06 00:15:00|11.14|11.04|11.17|11.07|11.17|11.07|11.14|11.04|4
1714954800000|2024-05-06 00:20:00|11.18|11.08|11.19|11.09|11.2|11.1|11.18|11.08|20
1714955100000|2024-05-06 00:25:00|11.18|11.08|11.18|11.08|11.18|11.08|11.18|11.08|1
1714955700000|2024-05-06 00:35:00|11.19|11.09|11.19|11.09|11.19|11.09|11.19|11.09|1
1714956300000|2024-05-06 00:45:00|11.18|11.08|11.2|11.1|11.2|11.1|11.18|11.08|13
1714956600000|2024-05-06 00:50:00|11.19|11.09|11.18|11.08|11.2|11.1|11.18|11.08|8
1714956900000|2024-05-06 00:55:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|10
1714957200000|2024-05-06 01:00:00|11.17|11.07|11.16|11.06|11.18|11.08|11.16|11.06|6
1714957500000|2024-05-06 01:05:00|11.17|11.07|11.19|11.09|11.19|11.09|11.16|11.06|11
1714957800000|2024-05-06 01:10:00|11.18|11.08|11.2|11.1|11.2|11.1|11.17|11.07|17
1714958100000|2024-05-06 01:15:00|11.19|11.09|11.22|11.12|11.22|11.12|11.19|11.09|22
1714958400000|2024-05-06 01:20:00|11.21|11.11|11.2|11.1|11.22|11.12|11.2|11.1|10
1714958700000|2024-05-06 01:25:00|11.21|11.11|11.2|11.1|11.21|11.11|11.2|11.1|2
1714959000000|2024-05-06 01:30:00|11.19|11.09|11.18|11.08|11.2|11.1|11.17|11.07|24
1714959300000|2024-05-06 01:35:00|11.17|11.07|11.16|11.06|11.17|11.07|11.15|11.05|10
1714959600000|2024-05-06 01:40:00|11.17|11.07|11.18|11.08|11.18|11.08|11.16|11.06|18
1714959900000|2024-05-06 01:45:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|10
1714960500000|2024-05-06 01:55:00|11.17|11.07|11.16|11.06|11.18|11.08|11.15|11.05|16
1714960800000|2024-05-06 02:00:00|11.15|11.05|11.16|11.06|11.17|11.07|11.15|11.05|14
1714961100000|2024-05-06 02:05:00|11.15|11.05|11.17|11.07|11.17|11.07|11.15|11.05|5
1714961400000|2024-05-06 02:10:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|6
1714961700000|2024-05-06 02:15:00|11.18|11.08|11.18|11.08|11.18|11.08|11.18|11.08|1
1714962000000|2024-05-06 02:20:00|11.17|11.07|11.17|11.07|11.17|11.07|11.17|11.07|1
1714962300000|2024-05-06 02:25:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|14
1714962600000|2024-05-06 02:30:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|8
1714962900000|2024-05-06 02:35:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|11
1714963200000|2024-05-06 02:40:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|2
1714963500000|2024-05-06 02:45:00|11.13|11.03|11.13|11.03|11.14|11.04|11.12|11.02|19
1714963800000|2024-05-06 02:50:00|11.12|11.02|11.1|11|11.12|11.02|11.1|11|3
1714964100000|2024-05-06 02:55:00|11.09|10.99|11.08|10.98|11.1|11|11.08|10.98|26
1714964400000|2024-05-06 03:00:00|11.09|10.99|11.1|11|11.11|11.01|11.08|10.98|30
1714964700000|2024-05-06 03:05:00|11.09|10.99|11.09|10.99|11.1|11|11.08|10.98|13
1714965000000|2024-05-06 03:10:00|11.08|10.98|11.06|10.96|11.09|10.99|11.06|10.96|11
1714965300000|2024-05-06 03:15:00|11.07|10.97|11.09|10.99|11.09|10.99|11.06|10.96|13
1714965600000|2024-05-06 03:20:00|11.08|10.98|11.1|11|11.1|11|11.08|10.98|3
1714965900000|2024-05-06 03:25:00|11.11|11.01|11.1|11|11.11|11.01|11.1|11|4
1714966500000|2024-05-06 03:35:00|11.09|10.99|11.09|10.99|11.1|11|11.09|10.99|3
1714966800000|2024-05-06 03:40:00|11.1|11|11.1|11|11.1|11|11.1|11|1
1714967100000|2024-05-06 03:45:00|11.09|10.99|11.11|11.01|11.11|11.01|11.09|10.99|21
1714967400000|2024-05-06 03:50:00|11.1|11|11.09|10.99|11.11|11.01|11.09|10.99|8
1714968000000|2024-05-06 04:00:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|4
1714968300000|2024-05-06 04:05:00|11.08|10.98|11.07|10.97|11.09|10.99|11.07|10.97|12
1714968600000|2024-05-06 04:10:00|11.08|10.98|11.07|10.97|11.08|10.98|11.07|10.97|8
1714968900000|2024-05-06 04:15:00|11.08|10.98|11.09|10.99|11.09|10.99|11.07|10.97|14
1714969200000|2024-05-06 04:20:00|11.1|11|11.09|10.99|11.1|11|11.08|10.98|6
1714969500000|2024-05-06 04:25:00|11.08|10.98|11.08|10.98|11.09|10.99|11.08|10.98|9
1714970100000|2024-05-06 04:35:00|11.09|10.99|11.09|10.99|11.1|11|11.08|10.98|11
1714970400000|2024-05-06 04:40:00|11.1|11|11.12|11.02|11.12|11.02|11.1|11|7
1714970700000|2024-05-06 04:45:00|11.11|11.01|11.13|11.03|11.14|11.04|11.1|11|31
1714971000000|2024-05-06 04:50:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|8
1714971300000|2024-05-06 04:55:00|11.14|11.04|11.14|11.04|11.14|11.04|11.13|11.03|9
1714971600000|2024-05-06 05:00:00|11.13|11.03|11.13|11.03|11.14|11.04|11.13|11.03|13
1714971900000|2024-05-06 05:05:00|11.12|11.02|11.12|11.02|11.12|11.02|11.12|11.02|1
1714972200000|2024-05-06 05:10:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|17
1714972500000|2024-05-06 05:15:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|16
1714972800000|2024-05-06 05:20:00|11.12|11.02|11.14|11.04|11.14|11.04|11.12|11.02|7
1714973100000|2024-05-06 05:25:00|11.13|11.03|11.15|11.05|11.16|11.06|11.13|11.03|13
1714973400000|2024-05-06 05:30:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|10
1714973700000|2024-05-06 05:35:00|11.16|11.06|11.16|11.06|11.17|11.07|11.15|11.05|7
1714974000000|2024-05-06 05:40:00|11.15|11.05|11.17|11.07|11.17|11.07|11.15|11.05|11
1714974300000|2024-05-06 05:45:00|11.16|11.06|11.18|11.08|11.18|11.08|11.16|11.06|9
1714974600000|2024-05-06 05:50:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|2
1714975200000|2024-05-06 06:00:00|11.17|11.07|11.17|11.07|11.18|11.08|11.17|11.07|33
1714975500000|2024-05-06 06:05:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|19
1714975800000|2024-05-06 06:10:00|11.19|11.09|11.2|11.1|11.21|11.11|11.19|11.09|8
1714976100000|2024-05-06 06:15:00|11.19|11.09|11.19|11.09|11.21|11.11|11.18|11.08|15
1714976700000|2024-05-06 06:25:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|20
1714977000000|2024-05-06 06:30:00|11.18|11.08|11.18|11.08|11.18|11.08|11.17|11.07|11
1714977300000|2024-05-06 06:35:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|10
1714977600000|2024-05-06 06:40:00|11.17|11.07|11.19|11.09|11.19|11.09|11.17|11.07|3
1714977900000|2024-05-06 06:45:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|13
1714978200000|2024-05-06 06:50:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|2
1714978800000|2024-05-06 07:00:00|11.19|11.09|11.2|11.1|11.21|11.11|11.19|11.09|12
1714979100000|2024-05-06 07:05:00|11.21|11.11|11.2|11.1|11.21|11.11|11.2|11.1|8
1714979400000|2024-05-06 07:10:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|9
1714979700000|2024-05-06 07:15:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|5
1714980000000|2024-05-06 07:20:00|11.19|11.09|11.19|11.09|11.2|11.1|11.18|11.08|15
1714980300000|2024-05-06 07:25:00|11.18|11.08|11.19|11.09|11.19|11.09|11.18|11.08|8
1714980600000|2024-05-06 07:30:00|11.2|11.1|11.21|11.11|11.21|11.11|11.2|11.1|2
1714980900000|2024-05-06 07:35:00|11.2|11.1|11.22|11.12|11.23|11.13|11.2|11.1|13
1714981200000|2024-05-06 07:40:00|11.23|11.13|11.24|11.14|11.24|11.14|11.22|11.12|10
1714981500000|2024-05-06 07:45:00|11.23|11.13|11.22|11.12|11.23|11.13|11.22|11.12|2
1714981800000|2024-05-06 07:50:00|11.21|11.11|11.21|11.11|11.22|11.12|11.21|11.11|25
1714982100000|2024-05-06 07:55:00|11.22|11.12|11.25|11.15|11.25|11.15|11.21|11.11|28
1714982400000|2024-05-06 08:00:00|11.26|11.16|11.27|11.17|11.28|11.18|11.26|11.16|8
1714982700000|2024-05-06 08:05:00|11.28|11.18|11.26|11.16|11.28|11.18|11.25|11.15|27
1714983300000|2024-05-06 08:15:00|11.25|11.15|11.27|11.17|11.28|11.18|11.25|11.15|47
1714983600000|2024-05-06 08:20:00|11.28|11.18|11.28|11.18|11.3|11.2|11.27|11.17|41
1714983900000|2024-05-06 08:25:00|11.29|11.19|11.33|11.23|11.33|11.23|11.29|11.19|67
1714984200000|2024-05-06 08:30:00|11.34|11.24|11.35|11.25|11.35|11.25|11.32|11.22|76
1714984500000|2024-05-06 08:35:00|11.34|11.24|11.36|11.26|11.36|11.26|11.33|11.23|75
1714984800000|2024-05-06 08:40:00|11.35|11.25|11.35|11.25|11.36|11.26|11.34|11.24|19
1714985100000|2024-05-06 08:45:00|11.36|11.26|11.33|11.23|11.36|11.26|11.33|11.23|24
1714985400000|2024-05-06 08:50:00|11.32|11.22|11.3|11.2|11.32|11.22|11.28|11.18|27
1714985700000|2024-05-06 08:55:00|11.29|11.19|11.3|11.2|11.3|11.2|11.28|11.18|34
1714986000000|2024-05-06 09:00:00|11.31|11.21|11.32|11.22|11.32|11.22|11.3|11.2|24
1714986300000|2024-05-06 09:05:00|11.33|11.23|11.34|11.24|11.34|11.24|11.33|11.23|2
1714986600000|2024-05-06 09:10:00|11.33|11.23|11.33|11.23|11.34|11.24|11.33|11.23|25
1714986900000|2024-05-06 09:15:00|11.34|11.24|11.32|11.22|11.34|11.24|11.31|11.21|15
1714987200000|2024-05-06 09:20:00|11.33|11.23|11.33|11.23|11.33|11.23|11.31|11.21|31
1714987500000|2024-05-06 09:25:00|11.34|11.24|11.32|11.22|11.34|11.24|11.31|11.21|19
1714987800000|2024-05-06 09:30:00|11.31|11.21|11.33|11.23|11.33|11.23|11.31|11.21|15
1714988100000|2024-05-06 09:35:00|11.32|11.22|11.32|11.22|11.33|11.23|11.32|11.22|9
1714988400000|2024-05-06 09:40:00|11.31|11.21|11.31|11.21|11.32|11.22|11.31|11.21|7
1714988700000|2024-05-06 09:45:00|11.32|11.22|11.34|11.24|11.34|11.24|11.31|11.21|13
1714989000000|2024-05-06 09:50:00|11.33|11.23|11.34|11.24|11.34|11.24|11.33|11.23|20
1714989600000|2024-05-06 10:00:00|11.33|11.23|11.34|11.24|11.34|11.24|11.33|11.23|12
1714989900000|2024-05-06 10:05:00|11.35|11.25|11.34|11.24|11.36|11.26|11.34|11.24|34
1714990200000|2024-05-06 10:10:00|11.35|11.25|11.34|11.24|11.36|11.26|11.34|11.24|8
1714990500000|2024-05-06 10:15:00|11.35|11.25|11.32|11.22|11.36|11.26|11.32|11.22|18
1714990800000|2024-05-06 10:20:00|11.31|11.21|11.3|11.2|11.31|11.21|11.3|11.2|18
1714991100000|2024-05-06 10:25:00|11.31|11.21|11.29|11.19|11.31|11.21|11.29|11.19|7
1714991400000|2024-05-06 10:30:00|11.28|11.18|11.28|11.18|11.29|11.19|11.26|11.16|17
1714991700000|2024-05-06 10:35:00|11.27|11.17|11.22|11.12|11.27|11.17|11.22|11.12|20
1714992000000|2024-05-06 10:40:00|11.23|11.13|11.18|11.08|11.23|11.13|11.17|11.07|34
1714992300000|2024-05-06 10:45:00|11.17|11.07|11.14|11.04|11.21|11.11|11.12|11.02|52
1714992600000|2024-05-06 10:50:00|11.15|11.05|11.19|11.09|11.2|11.1|11.13|11.03|65
1714992900000|2024-05-06 10:55:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|27
1714993200000|2024-05-06 11:00:00|11.17|11.07|11.21|11.11|11.21|11.11|11.17|11.07|21
1714993500000|2024-05-06 11:05:00|11.22|11.12|11.21|11.11|11.22|11.12|11.2|11.1|44
1714993800000|2024-05-06 11:10:00|11.22|11.12|11.23|11.13|11.23|11.13|11.21|11.11|6
1714994100000|2024-05-06 11:15:00|11.24|11.14|11.23|11.13|11.24|11.14|11.22|11.12|40
1714994400000|2024-05-06 11:20:00|11.22|11.12|11.21|11.11|11.23|11.13|11.2|11.1|46
1714994700000|2024-05-06 11:25:00|11.22|11.12|11.22|11.12|11.22|11.12|11.2|11.1|17
1714995000000|2024-05-06 11:30:00|11.21|11.11|11.24|11.14|11.24|11.14|11.21|11.11|14
1714995300000|2024-05-06 11:35:00|11.23|11.13|11.2|11.1|11.24|11.14|11.2|11.1|12
1714995600000|2024-05-06 11:40:00|11.19|11.09|11.2|11.1|11.21|11.11|11.18|11.08|22
1714995900000|2024-05-06 11:45:00|11.21|11.11|11.21|11.11|11.22|11.12|11.2|11.1|17
1714996200000|2024-05-06 11:50:00|11.2|11.1|11.21|11.11|11.21|11.11|11.19|11.09|14
1714996500000|2024-05-06 11:55:00|11.22|11.12|11.21|11.11|11.22|11.12|11.21|11.11|8
1714996800000|2024-05-06 12:00:00|11.22|11.12|11.22|11.12|11.23|11.13|11.21|11.11|7
1714997100000|2024-05-06 12:05:00|11.21|11.11|11.22|11.12|11.22|11.12|11.21|11.11|4
1714997400000|2024-05-06 12:10:00|11.21|11.11|11.21|11.11|11.22|11.12|11.2|11.1|25
1714997700000|2024-05-06 12:15:00|11.2|11.1|11.18|11.08|11.2|11.1|11.17|11.07|29
1714998000000|2024-05-06 12:20:00|11.19|11.09|11.13|11.03|11.19|11.09|11.13|11.03|37
1714998300000|2024-05-06 12:25:00|11.14|11.04|11.14|11.04|11.19|11.09|11.13|11.03|49
1714998600000|2024-05-06 12:30:00|11.13|11.03|11.14|11.04|11.18|11.08|11.1|11|72
1714998900000|2024-05-06 12:35:00|11.13|11.03|11.15|11.05|11.17|11.07|11.09|10.99|103
1714999200000|2024-05-06 12:40:00|11.14|11.04|11.11|11.01|11.15|11.05|11.11|11.01|52
1714999500000|2024-05-06 12:45:00|11.1|11|11.1|11|11.1|11|11.07|10.97|73
1714999800000|2024-05-06 12:50:00|11.09|10.99|11|10.9|11.09|10.99|11|10.9|118
1715000100000|2024-05-06 12:55:00|10.99|10.89|11.05|10.95|11.06|10.96|10.99|10.89|47
1715000400000|2024-05-06 13:00:00|11.06|10.96|11.07|10.97|11.07|10.97|11.02|10.92|44
1715000700000|2024-05-06 13:05:00|11.08|10.98|11.09|10.99|11.1|11|11.07|10.97|36
1715001000000|2024-05-06 13:10:00|11.08|10.98|11.08|10.98|11.09|10.99|11.08|10.98|37
1715001300000|2024-05-06 13:15:00|11.09|10.99|11.1|11|11.11|11.01|11.05|10.95|52
1715001600000|2024-05-06 13:20:00|11.09|10.99|11.07|10.97|11.1|11|11.06|10.96|37
1715001900000|2024-05-06 13:25:00|11.06|10.96|11.06|10.96|11.07|10.97|11.04|10.94|29
1715002200000|2024-05-06 13:30:00|11.07|10.97|11.09|10.99|11.1|11|11.07|10.97|73
1715002500000|2024-05-06 13:35:00|11.1|11|11.13|11.03|11.14|11.04|11.09|10.99|50
1715002800000|2024-05-06 13:40:00|11.14|11.04|11.13|11.03|11.15|11.05|11.12|11.02|60
1715003100000|2024-05-06 13:45:00|11.14|11.04|11.13|11.03|11.14|11.04|11.12|11.02|72
1715003400000|2024-05-06 13:50:00|11.12|11.02|11.14|11.04|11.15|11.05|11.12|11.02|91
1715003700000|2024-05-06 13:55:00|11.13|11.03|11.14|11.04|11.14|11.04|11.13|11.03|60
1715004000000|2024-05-06 14:00:00|11.13|11.03|11.16|11.06|11.17|11.07|11.13|11.03|34
1715004300000|2024-05-06 14:05:00|11.17|11.07|11.16|11.06|11.18|11.08|11.15|11.05|20
1715004600000|2024-05-06 14:10:00|11.15|11.05|11.16|11.06|11.17|11.07|11.13|11.03|48
1715004900000|2024-05-06 14:15:00|11.17|11.07|11.15|11.05|11.17|11.07|11.13|11.03|59
1715005200000|2024-05-06 14:20:00|11.14|11.04|11.15|11.05|11.17|11.07|11.13|11.03|58
1715005500000|2024-05-06 14:25:00|11.16|11.06|11.13|11.03|11.16|11.06|11.13|11.03|22
1715005800000|2024-05-06 14:30:00|11.14|11.04|11.11|11.01|11.14|11.04|11.11|11.01|78
1715006100000|2024-05-06 14:35:00|11.12|11.02|11.12|11.02|11.13|11.03|11.11|11.01|37
1715006400000|2024-05-06 14:40:00|11.13|11.03|11.09|10.99|11.13|11.03|11.08|10.98|41
1715006700000|2024-05-06 14:45:00|11.08|10.98|11.09|10.99|11.1|11|11.06|10.96|42
1715007000000|2024-05-06 14:50:00|11.1|11|11.08|10.98|11.1|11|11.07|10.97|59
1715007300000|2024-05-06 14:55:00|11.07|10.97|11.02|10.92|11.08|10.98|11.01|10.91|56
1715007600000|2024-05-06 15:00:00|11.01|10.91|11.01|10.91|11.03|10.93|10.98|10.88|115
1715007900000|2024-05-06 15:05:00|11|10.9|10.98|10.88|11.01|10.91|10.97|10.87|87
1715008200000|2024-05-06 15:10:00|10.99|10.89|11.04|10.94|11.05|10.95|10.99|10.89|56
1715008500000|2024-05-06 15:15:00|11.03|10.93|11.05|10.95|11.06|10.96|11.03|10.93|63
1715008800000|2024-05-06 15:20:00|11.06|10.96|11.04|10.94|11.06|10.96|11.03|10.93|45
1715009100000|2024-05-06 15:25:00|11.05|10.95|11.07|10.97|11.07|10.97|11.04|10.94|9
1715009400000|2024-05-06 15:30:00|11.08|10.98|11.08|10.98|11.09|10.99|11.06|10.96|29
1715009700000|2024-05-06 15:35:00|11.07|10.97|11.09|10.99|11.09|10.99|11.06|10.96|23
1715010000000|2024-05-06 15:40:00|11.08|10.98|11.1|11|11.1|11|11.08|10.98|5
1715010300000|2024-05-06 15:45:00|11.09|10.99|11.11|11.01|11.12|11.02|11.08|10.98|33
1715010600000|2024-05-06 15:50:00|11.1|11|11.21|11.11|11.21|11.11|11.09|10.99|48
1715010900000|2024-05-06 15:55:00|11.22|11.12|11.3|11.2|11.31|11.21|11.19|11.09|115
1715011200000|2024-05-06 16:00:00|11.29|11.19|11.2|11.1|11.3|11.2|11.18|11.08|172
1715011500000|2024-05-06 16:05:00|11.19|11.09|11.2|11.1|11.25|11.15|11.18|11.08|92
1715011800000|2024-05-06 16:10:00|11.19|11.09|11.2|11.1|11.21|11.11|11.17|11.07|28
1715012100000|2024-05-06 16:15:00|11.19|11.09|11.23|11.13|11.26|11.16|11.19|11.09|43
1715012400000|2024-05-06 16:20:00|11.24|11.14|11.27|11.17|11.28|11.18|11.23|11.13|62
1715012700000|2024-05-06 16:25:00|11.26|11.16|11.25|11.15|11.28|11.18|11.24|11.14|60
1715013000000|2024-05-06 16:30:00|11.24|11.14|11.2|11.1|11.26|11.16|11.2|11.1|47
1715013300000|2024-05-06 16:35:00|11.21|11.11|11.23|11.13|11.24|11.14|11.21|11.11|33
1715013600000|2024-05-06 16:40:00|11.22|11.12|11.19|11.09|11.23|11.13|11.18|11.08|24
1715013900000|2024-05-06 16:45:00|11.2|11.1|11.21|11.11|11.23|11.13|11.19|11.09|34
1715014200000|2024-05-06 16:50:00|11.2|11.1|11.22|11.12|11.23|11.13|11.2|11.1|39
1715014500000|2024-05-06 16:55:00|11.21|11.11|11.22|11.12|11.23|11.13|11.2|11.1|28
1715014800000|2024-05-06 17:00:00|11.23|11.13|11.3|11.2|11.3|11.2|11.22|11.12|38
1715015100000|2024-05-06 17:05:00|11.29|11.19|11.36|11.26|11.37|11.27|11.29|11.19|72
1715015400000|2024-05-06 17:10:00|11.35|11.25|11.37|11.27|11.4|11.3|11.35|11.25|109
1715015700000|2024-05-06 17:15:00|11.38|11.28|11.41|11.31|11.42|11.32|11.36|11.26|98
1715016000000|2024-05-06 17:20:00|11.42|11.32|11.37|11.27|11.42|11.32|11.35|11.25|117
1715016300000|2024-05-06 17:25:00|11.38|11.28|11.32|11.22|11.39|11.29|11.31|11.21|29
1715016600000|2024-05-06 17:30:00|11.33|11.23|11.22|11.12|11.33|11.23|11.22|11.12|54
1715016900000|2024-05-06 17:35:00|11.23|11.13|11.24|11.14|11.27|11.17|11.22|11.12|52
1715017200000|2024-05-06 17:40:00|11.23|11.13|11.23|11.13|11.24|11.14|11.21|11.11|29
1715017500000|2024-05-06 17:45:00|11.22|11.12|11.23|11.13|11.28|11.18|11.22|11.12|62
1715017800000|2024-05-06 17:50:00|11.24|11.14|11.22|11.12|11.25|11.15|11.22|11.12|31
1715018100000|2024-05-06 17:55:00|11.23|11.13|11.25|11.15|11.25|11.15|11.22|11.12|23
1715018400000|2024-05-06 18:00:00|11.24|11.14|11.26|11.16|11.27|11.17|11.24|11.14|29
1715018700000|2024-05-06 18:05:00|11.25|11.15|11.22|11.12|11.25|11.15|11.22|11.12|26
1715019000000|2024-05-06 18:10:00|11.23|11.13|11.21|11.11|11.23|11.13|11.21|11.11|7
1715019300000|2024-05-06 18:15:00|11.2|11.1|11.18|11.08|11.22|11.12|11.17|11.07|61
1715019600000|2024-05-06 18:20:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|6
1715019900000|2024-05-06 18:25:00|11.15|11.05|11.15|11.05|11.18|11.08|11.14|11.04|23
1715020200000|2024-05-06 18:30:00|11.16|11.06|11.15|11.05|11.16|11.06|11.13|11.03|44
1715020500000|2024-05-06 18:35:00|11.16|11.06|11.18|11.08|11.21|11.11|11.15|11.05|43
1715020800000|2024-05-06 18:40:00|11.17|11.07|11.18|11.08|11.19|11.09|11.17|11.07|18
1715021100000|2024-05-06 18:45:00|11.19|11.09|11.21|11.11|11.22|11.12|11.18|11.08|23
1715021400000|2024-05-06 18:50:00|11.22|11.12|11.22|11.12|11.23|11.13|11.21|11.11|9
1715021700000|2024-05-06 18:55:00|11.21|11.11|11.21|11.11|11.22|11.12|11.21|11.11|15
1715022000000|2024-05-06 19:00:00|11.22|11.12|11.19|11.09|11.22|11.12|11.18|11.08|32
1715022300000|2024-05-06 19:05:00|11.18|11.08|11.18|11.08|11.19|11.09|11.18|11.08|21
1715022600000|2024-05-06 19:10:00|11.17|11.07|11.14|11.04|11.18|11.08|11.13|11.03|54
1715022900000|2024-05-06 19:15:00|11.13|11.03|11.16|11.06|11.16|11.06|11.09|10.99|84
1715023200000|2024-05-06 19:20:00|11.15|11.05|11.16|11.06|11.18|11.08|11.15|11.05|32
1715023500000|2024-05-06 19:25:00|11.17|11.07|11.17|11.07|11.18|11.08|11.16|11.06|23
1715023800000|2024-05-06 19:30:00|11.16|11.06|11.16|11.06|11.17|11.07|11.13|11.03|31
1715024100000|2024-05-06 19:35:00|11.15|11.05|11.15|11.05|11.16|11.06|11.13|11.03|27
1715024400000|2024-05-06 19:40:00|11.14|11.04|11.17|11.07|11.17|11.07|11.12|11.02|52
1715024700000|2024-05-06 19:45:00|11.16|11.06|11.17|11.07|11.18|11.08|11.16|11.06|26
1715025000000|2024-05-06 19:50:00|11.16|11.06|11.17|11.07|11.17|11.07|11.15|11.05|20
1715025300000|2024-05-06 19:55:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|21
1715025600000|2024-05-06 20:00:00|11.19|11.09|11.18|11.08|11.21|11.11|11.17|11.07|26
1715025900000|2024-05-06 20:05:00|11.17|11.07|11.15|11.05|11.18|11.08|11.15|11.05|15
1715026200000|2024-05-06 20:10:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|7
1715026500000|2024-05-06 20:15:00|11.17|11.07|11.18|11.08|11.19|11.09|11.16|11.06|14
1715026800000|2024-05-06 20:20:00|11.19|11.09|11.2|11.1|11.2|11.1|11.18|11.08|10
1715027100000|2024-05-06 20:25:00|11.19|11.09|11.19|11.09|11.2|11.1|11.19|11.09|3
1715027400000|2024-05-06 20:30:00|11.18|11.08|11.16|11.06|11.18|11.08|11.15|11.05|15
1715027700000|2024-05-06 20:35:00|11.15|11.05|11.16|11.06|11.17|11.07|11.15|11.05|12
1715028000000|2024-05-06 20:40:00|11.15|11.05|11.15|11.05|11.15|11.05|11.15|11.05|1
1715028300000|2024-05-06 20:45:00|11.16|11.06|11.16|11.06|11.17|11.07|11.15|11.05|34
1715028600000|2024-05-06 20:50:00|11.17|11.07|11.17|11.07|11.18|11.08|11.17|11.07|5
1715028900000|2024-05-06 20:55:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|14
1715029200000|2024-05-06 21:00:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|3
1715029500000|2024-05-06 21:05:00|11.17|11.07|11.18|11.08|11.18|11.08|11.16|11.06|14
1715029800000|2024-05-06 21:10:00|11.17|11.07|11.16|11.06|11.18|11.08|11.16|11.06|8
1715030100000|2024-05-06 21:15:00|11.15|11.05|11.14|11.04|11.16|11.06|11.14|11.04|36
1715030700000|2024-05-06 21:25:00|11.15|11.05|11.16|11.06|11.16|11.06|11.14|11.04|8
1715031000000|2024-05-06 21:30:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|8
1715031300000|2024-05-06 21:35:00|11.13|11.03|11.12|11.02|11.14|11.04|11.11|11.01|26
1715031600000|2024-05-06 21:40:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|5
1715031900000|2024-05-06 21:45:00|11.12|11.02|11.12|11.02|11.12|11.02|11.12|11.02|1
1715032200000|2024-05-06 21:50:00|11.13|11.03|11.11|11.01|11.13|11.03|11.11|11.01|15
1715032500000|2024-05-06 21:55:00|11.12|11.02|11.12|11.02|11.12|11.02|11.12|11.02|1
1715032800000|2024-05-06 22:00:00|11.11|11.01|11.1|11|11.12|11.02|11.1|11|4
1715033100000|2024-05-06 22:05:00|11.09|10.99|11.09|10.99|11.1|11|11.08|10.98|7
1715033400000|2024-05-06 22:10:00|11.08|10.98|11.07|10.97|11.08|10.98|11.07|10.97|2
1715033700000|2024-05-06 22:15:00|11.06|10.96|11.05|10.95|11.08|10.98|11.05|10.95|16
1715034000000|2024-05-06 22:20:00|11.04|10.94|11.05|10.95|11.06|10.96|11.04|10.94|22
1715034300000|2024-05-06 22:25:00|11.04|10.94|11.05|10.95|11.05|10.95|11.04|10.94|2
1715034600000|2024-05-06 22:30:00|11.04|10.94|11.05|10.95|11.05|10.95|11.04|10.94|14
1715034900000|2024-05-06 22:35:00|11.04|10.94|11.04|10.94|11.05|10.95|11.04|10.94|5
1715035200000|2024-05-06 22:40:00|11.05|10.95|11.04|10.94|11.05|10.95|11.04|10.94|4
1715035500000|2024-05-06 22:45:00|11.05|10.95|11.04|10.94|11.05|10.95|11.04|10.94|6
1715035800000|2024-05-06 22:50:00|11.05|10.95|11.05|10.95|11.05|10.95|11.04|10.94|11
1715036100000|2024-05-06 22:55:00|11.04|10.94|11.05|10.95|11.05|10.95|11.04|10.94|4
1715036400000|2024-05-06 23:00:00|11.06|10.96|11.04|10.94|11.06|10.96|11.04|10.94|9
1715036700000|2024-05-06 23:05:00|11.03|10.93|11.04|10.94|11.04|10.94|11.03|10.93|2
1715037300000|2024-05-06 23:15:00|11.03|10.93|11.04|10.94|11.04|10.94|11.03|10.93|14
1715037600000|2024-05-06 23:20:00|11.05|10.95|11.05|10.95|11.05|10.95|11.05|10.95|1
1715037900000|2024-05-06 23:25:00|11.04|10.94|11.04|10.94|11.05|10.95|11.04|10.94|3
1715038200000|2024-05-06 23:30:00|11.03|10.93|11.03|10.93|11.03|10.93|11.03|10.93|1
1715038500000|2024-05-06 23:35:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|4
1715038800000|2024-05-06 23:40:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|4
1715039100000|2024-05-06 23:45:00|11.04|10.94|11.04|10.94|11.04|10.94|11.03|10.93|3
1715039400000|2024-05-06 23:50:00|11.03|10.93|11.04|10.94|11.04|10.94|11.03|10.93|4
1715039700000|2024-05-06 23:55:00|11.03|10.93|11.03|10.93|11.03|10.93|11.02|10.92|5
1715040000000|2024-05-07 00:00:00|11.04|10.94|11.04|10.94|11.04|10.94|11.03|10.93|53
1715040300000|2024-05-07 00:05:00|11.03|10.93|11.04|10.94|11.05|10.95|11.03|10.93|20
1715040600000|2024-05-07 00:10:00|11.03|10.93|11.01|10.91|11.03|10.93|11|10.9|7
1715040900000|2024-05-07 00:15:00|11|10.9|10.97|10.87|11|10.9|10.97|10.87|28
1715041200000|2024-05-07 00:20:00|10.96|10.86|11|10.9|11|10.9|10.95|10.85|19
1715041500000|2024-05-07 00:25:00|11.01|10.91|11.03|10.93|11.04|10.94|11.01|10.91|5
1715041800000|2024-05-07 00:30:00|11.04|10.94|11.04|10.94|11.06|10.96|11.04|10.94|11
1715042100000|2024-05-07 00:35:00|11.03|10.93|11.04|10.94|11.05|10.95|11.02|10.92|20
1715042400000|2024-05-07 00:40:00|11.05|10.95|11.06|10.96|11.06|10.96|11.04|10.94|12
1715042700000|2024-05-07 00:45:00|11.05|10.95|11.08|10.98|11.11|11.01|11.05|10.95|29
1715043000000|2024-05-07 00:50:00|11.07|10.97|11.07|10.97|11.08|10.98|11.07|10.97|11
1715043300000|2024-05-07 00:55:00|11.06|10.96|11.04|10.94|11.06|10.96|11.03|10.93|5
1715043600000|2024-05-07 01:00:00|11.03|10.93|11.05|10.95|11.05|10.95|11.03|10.93|15
1715043900000|2024-05-07 01:05:00|11.04|10.94|11.05|10.95|11.06|10.96|11.04|10.94|24
1715044200000|2024-05-07 01:10:00|11.04|10.94|11.05|10.95|11.06|10.96|11.04|10.94|22
1715044500000|2024-05-07 01:15:00|11.06|10.96|11.03|10.93|11.06|10.96|11.03|10.93|8
1715044800000|2024-05-07 01:20:00|11.04|10.94|11.01|10.91|11.05|10.95|11.01|10.91|16
1715045100000|2024-05-07 01:25:00|11.02|10.92|11.02|10.92|11.02|10.92|11.01|10.91|7
1715045400000|2024-05-07 01:30:00|11.03|10.93|11.03|10.93|11.04|10.94|11.02|10.92|21
1715045700000|2024-05-07 01:35:00|11.04|10.94|11.03|10.93|11.05|10.95|11.02|10.92|10
1715046000000|2024-05-07 01:40:00|11.04|10.94|11.03|10.93|11.05|10.95|11.03|10.93|22
1715046300000|2024-05-07 01:45:00|11.04|10.94|11.06|10.96|11.07|10.97|11.04|10.94|17
1715046600000|2024-05-07 01:50:00|11.07|10.97|11.07|10.97|11.07|10.97|11.05|10.95|19
1715046900000|2024-05-07 01:55:00|11.06|10.96|11.07|10.97|11.08|10.98|11.06|10.96|8
1715047200000|2024-05-07 02:00:00|11.08|10.98|11.05|10.95|11.08|10.98|11.05|10.95|20
1715047500000|2024-05-07 02:05:00|11.06|10.96|11.04|10.94|11.06|10.96|11.04|10.94|15
1715047800000|2024-05-07 02:10:00|11.05|10.95|11.05|10.95|11.06|10.96|11.04|10.94|7
1715048100000|2024-05-07 02:15:00|11.04|10.94|11.04|10.94|11.05|10.95|11.04|10.94|5
1715048400000|2024-05-07 02:20:00|11.05|10.95|11.06|10.96|11.06|10.96|11.04|10.94|4
1715049000000|2024-05-07 02:30:00|11.05|10.95|11.04|10.94|11.05|10.95|11.04|10.94|6
1715049300000|2024-05-07 02:35:00|11.05|10.95|11.03|10.93|11.05|10.95|11.03|10.93|3
1715049600000|2024-05-07 02:40:00|11.04|10.94|11.04|10.94|11.04|10.94|11.03|10.93|7
1715049900000|2024-05-07 02:45:00|11.03|10.93|11.03|10.93|11.04|10.94|11.03|10.93|5
1715050200000|2024-05-07 02:50:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|12
1715050800000|2024-05-07 03:00:00|11.04|10.94|11.02|10.92|11.04|10.94|11.02|10.92|13
1715051100000|2024-05-07 03:05:00|11.03|10.93|11.02|10.92|11.03|10.93|11.01|10.91|12
1715051400000|2024-05-07 03:10:00|11.01|10.91|11|10.9|11.02|10.92|10.99|10.89|8
1715051700000|2024-05-07 03:15:00|10.99|10.89|10.99|10.89|11|10.9|10.99|10.89|5
1715052000000|2024-05-07 03:20:00|11|10.9|10.95|10.85|11|10.9|10.95|10.85|12
1715052300000|2024-05-07 03:25:00|10.94|10.84|10.87|10.77|10.95|10.85|10.84|10.74|74
1715052600000|2024-05-07 03:30:00|10.86|10.76|10.92|10.82|10.93|10.83|10.84|10.74|85
1715052900000|2024-05-07 03:35:00|10.91|10.81|10.91|10.81|10.92|10.82|10.88|10.78|45
1715053200000|2024-05-07 03:40:00|10.9|10.8|10.92|10.82|10.93|10.83|10.87|10.77|49
1715053500000|2024-05-07 03:45:00|10.93|10.83|10.92|10.82|10.93|10.83|10.91|10.81|20
1715053800000|2024-05-07 03:50:00|10.91|10.81|10.92|10.82|10.93|10.83|10.91|10.81|10
1715054100000|2024-05-07 03:55:00|10.91|10.81|10.92|10.82|10.93|10.83|10.91|10.81|8
1715054400000|2024-05-07 04:00:00|10.91|10.81|10.92|10.82|10.93|10.83|10.91|10.81|6
1715054700000|2024-05-07 04:05:00|10.91|10.81|10.93|10.83|10.93|10.83|10.89|10.79|33
1715055000000|2024-05-07 04:10:00|10.92|10.82|10.9|10.8|10.92|10.82|10.9|10.8|3
1715055300000|2024-05-07 04:15:00|10.89|10.79|10.91|10.81|10.91|10.81|10.89|10.79|13
1715055600000|2024-05-07 04:20:00|10.92|10.82|10.92|10.82|10.92|10.82|10.92|10.82|1
1715055900000|2024-05-07 04:25:00|10.93|10.83|10.93|10.83|10.93|10.83|10.93|10.83|1
1715056200000|2024-05-07 04:30:00|10.92|10.82|10.93|10.83|10.94|10.84|10.92|10.82|16
1715056500000|2024-05-07 04:35:00|10.92|10.82|10.91|10.81|10.92|10.82|10.91|10.81|10
1715056800000|2024-05-07 04:40:00|10.92|10.82|10.93|10.83|10.93|10.83|10.92|10.82|10
1715057100000|2024-05-07 04:45:00|10.92|10.82|10.92|10.82|10.92|10.82|10.92|10.82|1
1715057400000|2024-05-07 04:50:00|10.93|10.83|10.92|10.82|10.93|10.83|10.92|10.82|4
1715057700000|2024-05-07 04:55:00|10.93|10.83|10.94|10.84|10.94|10.84|10.92|10.82|14
1715058000000|2024-05-07 05:00:00|10.93|10.83|10.94|10.84|10.95|10.85|10.93|10.83|26
1715058300000|2024-05-07 05:05:00|10.95|10.85|10.95|10.85|10.95|10.85|10.94|10.84|7
1715058600000|2024-05-07 05:10:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|22
1715058900000|2024-05-07 05:15:00|10.96|10.86|10.94|10.84|10.96|10.86|10.94|10.84|45
1715059200000|2024-05-07 05:20:00|10.95|10.85|10.95|10.85|10.96|10.86|10.94|10.84|29
1715059500000|2024-05-07 05:25:00|10.96|10.86|10.94|10.84|10.96|10.86|10.94|10.84|19
1715059800000|2024-05-07 05:30:00|10.95|10.85|10.92|10.82|10.95|10.85|10.92|10.82|26
1715060100000|2024-05-07 05:35:00|10.91|10.81|10.9|10.8|10.92|10.82|10.89|10.79|36
1715060400000|2024-05-07 05:40:00|10.89|10.79|10.95|10.85|10.97|10.87|10.89|10.79|31
1715060700000|2024-05-07 05:45:00|10.94|10.84|10.94|10.84|10.96|10.86|10.93|10.83|25
1715061000000|2024-05-07 05:50:00|10.93|10.83|10.93|10.83|10.95|10.85|10.92|10.82|11
1715061300000|2024-05-07 05:55:00|10.94|10.84|10.93|10.83|10.94|10.84|10.93|10.83|2
1715061600000|2024-05-07 06:00:00|10.94|10.84|10.92|10.82|10.95|10.85|10.92|10.82|31
1715061900000|2024-05-07 06:05:00|10.93|10.83|10.89|10.79|10.93|10.83|10.89|10.79|21
1715062200000|2024-05-07 06:10:00|10.9|10.8|10.89|10.79|10.9|10.8|10.88|10.78|16
1715062500000|2024-05-07 06:15:00|10.9|10.8|10.9|10.8|10.9|10.8|10.89|10.79|21
1715062800000|2024-05-07 06:20:00|10.91|10.81|10.91|10.81|10.93|10.83|10.9|10.8|11
1715063100000|2024-05-07 06:25:00|10.92|10.82|10.9|10.8|10.92|10.82|10.89|10.79|35
1715063400000|2024-05-07 06:30:00|10.91|10.81|10.88|10.78|10.91|10.81|10.87|10.77|14
1715063700000|2024-05-07 06:35:00|10.89|10.79|10.91|10.81|10.91|10.81|10.88|10.78|25
1715064000000|2024-05-07 06:40:00|10.9|10.8|10.91|10.81|10.93|10.83|10.89|10.79|22
1715064300000|2024-05-07 06:45:00|10.9|10.8|10.91|10.81|10.91|10.81|10.9|10.8|12
1715064600000|2024-05-07 06:50:00|10.9|10.8|10.91|10.81|10.92|10.82|10.9|10.8|12
1715064900000|2024-05-07 06:55:00|10.92|10.82|10.93|10.83|10.93|10.83|10.91|10.81|4
1715065200000|2024-05-07 07:00:00|10.92|10.82|10.91|10.81|10.92|10.82|10.9|10.8|4
1715065500000|2024-05-07 07:05:00|10.92|10.82|10.92|10.82|10.92|10.82|10.91|10.81|5
1715065800000|2024-05-07 07:10:00|10.93|10.83|10.94|10.84|10.94|10.84|10.92|10.82|22
1715066100000|2024-05-07 07:15:00|10.93|10.83|10.96|10.86|10.96|10.86|10.93|10.83|14
1715066400000|2024-05-07 07:20:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|24
1715066700000|2024-05-07 07:25:00|10.97|10.87|10.99|10.89|11|10.9|10.97|10.87|19
1715067000000|2024-05-07 07:30:00|10.98|10.88|10.96|10.86|10.99|10.89|10.96|10.86|9
1715067300000|2024-05-07 07:35:00|10.97|10.87|10.97|10.87|10.98|10.88|10.96|10.86|11
1715067600000|2024-05-07 07:40:00|10.96|10.86|10.97|10.87|10.97|10.87|10.96|10.86|4
1715067900000|2024-05-07 07:45:00|10.96|10.86|10.97|10.87|10.97|10.87|10.96|10.86|14
1715068200000|2024-05-07 07:50:00|10.96|10.86|10.97|10.87|10.98|10.88|10.96|10.86|6
1715068500000|2024-05-07 07:55:00|10.96|10.86|10.97|10.87|10.97|10.87|10.96|10.86|10
1715068800000|2024-05-07 08:00:00|10.96|10.86|10.96|10.86|10.98|10.88|10.96|10.86|9
1715069100000|2024-05-07 08:05:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|2
1715069400000|2024-05-07 08:10:00|10.97|10.87|11|10.9|11|10.9|10.97|10.87|18
1715069700000|2024-05-07 08:15:00|11.01|10.91|11.02|10.92|11.03|10.93|11|10.9|40
1715070000000|2024-05-07 08:20:00|11.03|10.93|11.05|10.95|11.07|10.97|11.02|10.92|27
1715070300000|2024-05-07 08:25:00|11.04|10.94|11.06|10.96|11.07|10.97|11.03|10.93|55
1715070600000|2024-05-07 08:30:00|11.07|10.97|11.06|10.96|11.07|10.97|11.05|10.95|70
1715070900000|2024-05-07 08:35:00|11.07|10.97|11.07|10.97|11.08|10.98|11.05|10.95|39
1715071200000|2024-05-07 08:40:00|11.06|10.96|11.06|10.96|11.07|10.97|11.05|10.95|51
1715071500000|2024-05-07 08:45:00|11.05|10.95|11.07|10.97|11.07|10.97|11.05|10.95|29
1715071800000|2024-05-07 08:50:00|11.08|10.98|11.08|10.98|11.11|11.01|11.07|10.97|18
1715072100000|2024-05-07 08:55:00|11.07|10.97|11.09|10.99|11.1|11|11.07|10.97|37
1715072400000|2024-05-07 09:00:00|11.1|11|11.09|10.99|11.1|11|11.09|10.99|6
1715072700000|2024-05-07 09:05:00|11.1|11|11.1|11|11.1|11|11.09|10.99|5
1715073000000|2024-05-07 09:10:00|11.09|10.99|11.11|11.01|11.11|11.01|11.09|10.99|9
1715073300000|2024-05-07 09:15:00|11.12|11.02|11.13|11.03|11.13|11.03|11.11|11.01|14
1715073600000|2024-05-07 09:20:00|11.14|11.04|11.13|11.03|11.14|11.04|11.12|11.02|6
1715073900000|2024-05-07 09:25:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|4
1715074200000|2024-05-07 09:30:00|11.12|11.02|11.11|11.01|11.13|11.03|11.1|11|38
1715074500000|2024-05-07 09:35:00|11.12|11.02|11.11|11.01|11.12|11.02|11.11|11.01|6
1715075400000|2024-05-07 09:50:00|11.1|11|11.09|10.99|11.11|11.01|11.08|10.98|14
1715075700000|2024-05-07 09:55:00|11.1|11|11.09|10.99|11.1|11|11.08|10.98|8
1715076000000|2024-05-07 10:00:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|8
1715076300000|2024-05-07 10:05:00|11.08|10.98|11.07|10.97|11.09|10.99|11.07|10.97|34
1715076600000|2024-05-07 10:10:00|11.08|10.98|11.05|10.95|11.08|10.98|11.05|10.95|10
1715076900000|2024-05-07 10:15:00|11.06|10.96|11.03|10.93|11.08|10.98|11.03|10.93|42
1715077200000|2024-05-07 10:20:00|11.04|10.94|11.03|10.93|11.05|10.95|11.02|10.92|58
1715077500000|2024-05-07 10:25:00|11.04|10.94|11.04|10.94|11.04|10.94|11.03|10.93|15
1715077800000|2024-05-07 10:30:00|11.05|10.95|11.06|10.96|11.06|10.96|11.04|10.94|6
1715078100000|2024-05-07 10:35:00|11.05|10.95|11.05|10.95|11.06|10.96|11.04|10.94|13
1715078400000|2024-05-07 10:40:00|11.06|10.96|11.05|10.95|11.06|10.96|11.05|10.95|20
1715078700000|2024-05-07 10:45:00|11.06|10.96|11.05|10.95|11.06|10.96|11.05|10.95|10
1715079000000|2024-05-07 10:50:00|11.06|10.96|11.06|10.96|11.06|10.96|11.05|10.95|5
1715079300000|2024-05-07 10:55:00|11.05|10.95|11.05|10.95|11.06|10.96|11.05|10.95|7
1715079600000|2024-05-07 11:00:00|11.06|10.96|11.04|10.94|11.06|10.96|11.04|10.94|17
1715079900000|2024-05-07 11:05:00|11.03|10.93|11.06|10.96|11.07|10.97|11.02|10.92|20
1715080200000|2024-05-07 11:10:00|11.07|10.97|11.07|10.97|11.07|10.97|11.06|10.96|27
1715080500000|2024-05-07 11:15:00|11.06|10.96|11.07|10.97|11.08|10.98|11.06|10.96|38
1715080800000|2024-05-07 11:20:00|11.08|10.98|11.06|10.96|11.08|10.98|11.05|10.95|27
1715081100000|2024-05-07 11:25:00|11.05|10.95|11.05|10.95|11.06|10.96|11.05|10.95|17
1715081400000|2024-05-07 11:30:00|11.04|10.94|11.05|10.95|11.05|10.95|11.04|10.94|8
1715081700000|2024-05-07 11:35:00|11.06|10.96|11.03|10.93|11.06|10.96|11.03|10.93|22
1715082000000|2024-05-07 11:40:00|11.02|10.92|11|10.9|11.03|10.93|10.99|10.89|37
1715082300000|2024-05-07 11:45:00|10.99|10.89|10.99|10.89|11|10.9|10.96|10.86|77
1715082600000|2024-05-07 11:50:00|10.98|10.88|10.97|10.87|10.99|10.89|10.96|10.86|26
1715082900000|2024-05-07 11:55:00|10.96|10.86|10.96|10.86|10.97|10.87|10.95|10.85|25
1715083200000|2024-05-07 12:00:00|10.95|10.85|10.99|10.89|10.99|10.89|10.95|10.85|17
1715083500000|2024-05-07 12:05:00|11|10.9|10.99|10.89|11|10.9|10.98|10.88|10
1715083800000|2024-05-07 12:10:00|10.98|10.88|10.99|10.89|10.99|10.89|10.96|10.86|24
1715084100000|2024-05-07 12:15:00|10.98|10.88|10.97|10.87|10.99|10.89|10.97|10.87|46
1715084400000|2024-05-07 12:20:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|6
1715084700000|2024-05-07 12:25:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|8
1715085000000|2024-05-07 12:30:00|10.96|10.86|10.97|10.87|10.98|10.88|10.96|10.86|12
1715085300000|2024-05-07 12:35:00|10.98|10.88|10.98|10.88|10.99|10.89|10.97|10.87|19
1715085600000|2024-05-07 12:40:00|10.99|10.89|10.96|10.86|10.99|10.89|10.96|10.86|22
1715085900000|2024-05-07 12:45:00|10.97|10.87|10.99|10.89|10.99|10.89|10.96|10.86|19
1715086200000|2024-05-07 12:50:00|10.98|10.88|10.97|10.87|10.99|10.89|10.97|10.87|22
1715086500000|2024-05-07 12:55:00|10.98|10.88|10.98|10.88|10.98|10.88|10.97|10.87|17
1715086800000|2024-05-07 13:00:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|6
1715087100000|2024-05-07 13:05:00|10.97|10.87|10.97|10.87|10.98|10.88|10.96|10.86|5
1715087400000|2024-05-07 13:10:00|10.98|10.88|10.99|10.89|10.99|10.89|10.97|10.87|4
1715087700000|2024-05-07 13:15:00|11|10.9|11|10.9|11|10.9|10.99|10.89|11
1715088000000|2024-05-07 13:20:00|10.99|10.89|10.97|10.87|10.99|10.89|10.97|10.87|9
1715088300000|2024-05-07 13:25:00|10.96|10.86|10.97|10.87|10.97|10.87|10.96|10.86|26
1715088600000|2024-05-07 13:30:00|10.96|10.86|11|10.9|11|10.9|10.96|10.86|35
1715088900000|2024-05-07 13:35:00|10.99|10.89|10.99|10.89|11|10.9|10.99|10.89|25
1715089200000|2024-05-07 13:40:00|10.98|10.88|10.99|10.89|11|10.9|10.98|10.88|10
1715089500000|2024-05-07 13:45:00|11|10.9|10.96|10.86|11.02|10.92|10.96|10.86|25
1715089800000|2024-05-07 13:50:00|10.95|10.85|11|10.9|11|10.9|10.94|10.84|26
1715090100000|2024-05-07 13:55:00|10.99|10.89|10.97|10.87|11|10.9|10.96|10.86|9
1715090400000|2024-05-07 14:00:00|10.98|10.88|11|10.9|11.01|10.91|10.96|10.86|35
1715090700000|2024-05-07 14:05:00|11.01|10.91|11.01|10.91|11.01|10.91|10.99|10.89|21
1715091000000|2024-05-07 14:10:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|28
1715091300000|2024-05-07 14:15:00|11.02|10.92|11.01|10.91|11.02|10.92|11.01|10.91|14
1715091600000|2024-05-07 14:20:00|11|10.9|11|10.9|11.01|10.91|10.97|10.87|35
1715091900000|2024-05-07 14:25:00|10.99|10.89|10.98|10.88|11|10.9|10.98|10.88|4
1715092200000|2024-05-07 14:30:00|10.99|10.89|10.97|10.87|11|10.9|10.96|10.86|19
1715092500000|2024-05-07 14:35:00|10.98|10.88|11|10.9|11.01|10.91|10.98|10.88|37
1715092800000|2024-05-07 14:40:00|11.01|10.91|11.05|10.95|11.05|10.95|11|10.9|41
1715093100000|2024-05-07 14:45:00|11.04|10.94|11.05|10.95|11.05|10.95|11.04|10.94|16
1715093400000|2024-05-07 14:50:00|11.06|10.96|11.06|10.96|11.06|10.96|11.04|10.94|25
1715093700000|2024-05-07 14:55:00|11.07|10.97|11.08|10.98|11.09|10.99|11.06|10.96|74
1715094000000|2024-05-07 15:00:00|11.07|10.97|11.08|10.98|11.11|11.01|11.07|10.97|64
1715094300000|2024-05-07 15:05:00|11.09|10.99|11.06|10.96|11.09|10.99|11.06|10.96|54
1715094600000|2024-05-07 15:10:00|11.05|10.95|11.06|10.96|11.07|10.97|11.04|10.94|64
1715094900000|2024-05-07 15:15:00|11.07|10.97|11.04|10.94|11.07|10.97|11.04|10.94|90
1715095200000|2024-05-07 15:20:00|11.05|10.95|11.05|10.95|11.06|10.96|11.04|10.94|41
1715095500000|2024-05-07 15:25:00|11.06|10.96|11.07|10.97|11.08|10.98|11.05|10.95|12
1715095800000|2024-05-07 15:30:00|11.06|10.96|11.04|10.94|11.07|10.97|11.03|10.93|29
1715096100000|2024-05-07 15:35:00|11.03|10.93|11.05|10.95|11.05|10.95|11.03|10.93|27
1715096400000|2024-05-07 15:40:00|11.04|10.94|11.05|10.95|11.05|10.95|11.04|10.94|16
1715096700000|2024-05-07 15:45:00|11.04|10.94|11.07|10.97|11.08|10.98|11.04|10.94|33
1715097000000|2024-05-07 15:50:00|11.06|10.96|11.06|10.96|11.07|10.97|11.05|10.95|11
1715097300000|2024-05-07 15:55:00|11.05|10.95|11.05|10.95|11.06|10.96|11.05|10.95|5
1715097600000|2024-05-07 16:00:00|11.04|10.94|11.07|10.97|11.07|10.97|11.04|10.94|12
1715097900000|2024-05-07 16:05:00|11.06|10.96|11.08|10.98|11.08|10.98|11.06|10.96|13
1715098200000|2024-05-07 16:10:00|11.07|10.97|11.06|10.96|11.08|10.98|11.06|10.96|12
1715098500000|2024-05-07 16:15:00|11.07|10.97|11.07|10.97|11.07|10.97|11.04|10.94|11
1715098800000|2024-05-07 16:20:00|11.06|10.96|11.06|10.96|11.07|10.97|11.06|10.96|23
1715099100000|2024-05-07 16:25:00|11.07|10.97|11.05|10.95|11.07|10.97|11.05|10.95|19
1715099400000|2024-05-07 16:30:00|11.04|10.94|11.01|10.91|11.05|10.95|11.01|10.91|7
1715099700000|2024-05-07 16:35:00|11.02|10.92|11.03|10.93|11.03|10.93|11.01|10.91|10
1715100000000|2024-05-07 16:40:00|11.02|10.92|11.04|10.94|11.04|10.94|11.02|10.92|7
1715100300000|2024-05-07 16:45:00|11.03|10.93|11.04|10.94|11.05|10.95|11.03|10.93|16
1715100600000|2024-05-07 16:50:00|11.05|10.95|11.04|10.94|11.05|10.95|11.04|10.94|18
1715100900000|2024-05-07 16:55:00|11.05|10.95|11.05|10.95|11.05|10.95|11.04|10.94|9
1715101200000|2024-05-07 17:00:00|11.06|10.96|11.03|10.93|11.06|10.96|11.03|10.93|24
1715101500000|2024-05-07 17:05:00|11.04|10.94|11.03|10.93|11.04|10.94|11.02|10.92|26
1715101800000|2024-05-07 17:10:00|11.02|10.92|11.04|10.94|11.04|10.94|11.01|10.91|19
1715102100000|2024-05-07 17:15:00|11.03|10.93|11.04|10.94|11.04|10.94|11.03|10.93|32
1715102400000|2024-05-07 17:20:00|11.05|10.95|11.04|10.94|11.05|10.95|11.04|10.94|6
1715102700000|2024-05-07 17:25:00|11.05|10.95|11.02|10.92|11.05|10.95|11.01|10.91|17
1715103000000|2024-05-07 17:30:00|11.01|10.91|11.02|10.92|11.03|10.93|11.01|10.91|10
1715103300000|2024-05-07 17:35:00|11.03|10.93|11.03|10.93|11.03|10.93|11.02|10.92|9
1715103600000|2024-05-07 17:40:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|8
1715103900000|2024-05-07 17:45:00|11.02|10.92|11|10.9|11.03|10.93|11|10.9|19
1715104200000|2024-05-07 17:50:00|11.01|10.91|11.01|10.91|11.01|10.91|11|10.9|9
1715104500000|2024-05-07 17:55:00|11|10.9|10.98|10.88|11.01|10.91|10.98|10.88|16
1715104800000|2024-05-07 18:00:00|10.99|10.89|10.98|10.88|10.99|10.89|10.97|10.87|12
1715105100000|2024-05-07 18:05:00|10.99|10.89|11.01|10.91|11.01|10.91|10.98|10.88|7
1715105400000|2024-05-07 18:10:00|11|10.9|11|10.9|11.01|10.91|11|10.9|17
1715105700000|2024-05-07 18:15:00|10.99|10.89|10.97|10.87|11|10.9|10.97|10.87|37
1715106000000|2024-05-07 18:20:00|10.98|10.88|10.98|10.88|10.98|10.88|10.97|10.87|13
1715106300000|2024-05-07 18:25:00|10.97|10.87|10.96|10.86|10.98|10.88|10.96|10.86|8
1715106600000|2024-05-07 18:30:00|10.97|10.87|10.96|10.86|10.97|10.87|10.95|10.85|10
1715106900000|2024-05-07 18:35:00|10.95|10.85|10.94|10.84|10.96|10.86|10.94|10.84|18
1715107200000|2024-05-07 18:40:00|10.93|10.83|10.95|10.85|10.96|10.86|10.93|10.83|63
1715107500000|2024-05-07 18:45:00|10.94|10.84|10.96|10.86|10.96|10.86|10.93|10.83|29
1715107800000|2024-05-07 18:50:00|10.97|10.87|10.99|10.89|10.99|10.89|10.96|10.86|67
1715108100000|2024-05-07 18:55:00|10.98|10.88|10.99|10.89|11|10.9|10.98|10.88|56
1715108400000|2024-05-07 19:00:00|11|10.9|11|10.9|11.01|10.91|10.99|10.89|29
1715108700000|2024-05-07 19:05:00|10.99|10.89|11|10.9|11|10.9|10.99|10.89|38
1715109000000|2024-05-07 19:10:00|10.99|10.89|10.99|10.89|11|10.9|10.98|10.88|35
1715109300000|2024-05-07 19:15:00|10.98|10.88|10.98|10.88|10.99|10.89|10.97|10.87|67
1715109600000|2024-05-07 19:20:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|10
1715109900000|2024-05-07 19:25:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|24
1715110200000|2024-05-07 19:30:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|22
1715110500000|2024-05-07 19:35:00|10.99|10.89|10.99|10.89|10.99|10.89|10.98|10.88|15
1715110800000|2024-05-07 19:40:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|8
1715111100000|2024-05-07 19:45:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|2
1715111400000|2024-05-07 19:50:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|2
1715111700000|2024-05-07 19:55:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|8
1715112000000|2024-05-07 20:00:00|10.98|10.88|11|10.9|11|10.9|10.98|10.88|11
1715112300000|2024-05-07 20:05:00|11.01|10.91|11.01|10.91|11.01|10.91|11|10.9|3
1715112600000|2024-05-07 20:10:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|6
1715112900000|2024-05-07 20:15:00|11.02|10.92|11.02|10.92|11.02|10.92|11.01|10.91|17
1715113200000|2024-05-07 20:20:00|11.01|10.91|11.01|10.91|11.01|10.91|11.01|10.91|1
1715113500000|2024-05-07 20:25:00|11.02|10.92|11|10.9|11.02|10.92|11|10.9|3
1715113800000|2024-05-07 20:30:00|10.99|10.89|10.98|10.88|11|10.9|10.97|10.87|20
1715114100000|2024-05-07 20:35:00|10.97|10.87|10.98|10.88|10.98|10.88|10.96|10.86|16
1715114400000|2024-05-07 20:40:00|10.97|10.87|10.99|10.89|10.99|10.89|10.97|10.87|11
1715114700000|2024-05-07 20:45:00|11|10.9|11|10.9|11.01|10.91|11|10.9|15
1715115000000|2024-05-07 20:50:00|10.99|10.89|11|10.9|11|10.9|10.97|10.87|46
1715115300000|2024-05-07 20:55:00|10.99|10.89|10.99|10.89|11|10.9|10.98|10.88|21
1715115600000|2024-05-07 21:00:00|10.98|10.88|10.99|10.89|11|10.9|10.98|10.88|16
1715115900000|2024-05-07 21:05:00|11|10.9|10.99|10.89|11|10.9|10.99|10.89|2
1715116200000|2024-05-07 21:10:00|11|10.9|11|10.9|11|10.9|11|10.9|1
1715116500000|2024-05-07 21:15:00|10.99|10.89|11.01|10.91|11.02|10.92|10.99|10.89|13
1715116800000|2024-05-07 21:20:00|11.02|10.92|11.01|10.91|11.02|10.92|11.01|10.91|20
1715117100000|2024-05-07 21:25:00|11.02|10.92|11.02|10.92|11.02|10.92|11.02|10.92|1
1715117400000|2024-05-07 21:30:00|11.01|10.91|11|10.9|11.02|10.92|11|10.9|6
1715117700000|2024-05-07 21:35:00|10.99|10.89|11|10.9|11|10.9|10.98|10.88|10
1715118000000|2024-05-07 21:40:00|10.99|10.89|10.99|10.89|11|10.9|10.99|10.89|7
1715118300000|2024-05-07 21:45:00|10.98|10.88|10.94|10.84|10.98|10.88|10.94|10.84|15
1715118900000|2024-05-07 21:55:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|6
1715119200000|2024-05-07 22:00:00|10.95|10.85|10.93|10.83|10.96|10.86|10.93|10.83|5
1715119500000|2024-05-07 22:05:00|10.92|10.82|10.93|10.83|10.93|10.83|10.92|10.82|6
1715119800000|2024-05-07 22:10:00|10.92|10.82|10.92|10.82|10.93|10.83|10.91|10.81|7
1715120100000|2024-05-07 22:15:00|10.93|10.83|10.94|10.84|10.94|10.84|10.92|10.82|6
1715120400000|2024-05-07 22:20:00|10.93|10.83|10.93|10.83|10.93|10.83|10.92|10.82|3
1715121000000|2024-05-07 22:30:00|10.94|10.84|10.98|10.88|10.98|10.88|10.94|10.84|37
1715121300000|2024-05-07 22:35:00|10.97|10.87|10.97|10.87|10.98|10.88|10.96|10.86|13
1715121600000|2024-05-07 22:40:00|10.98|10.88|10.97|10.87|10.98|10.88|10.97|10.87|8
1715121900000|2024-05-07 22:45:00|10.96|10.86|10.95|10.85|10.97|10.87|10.95|10.85|10
1715122200000|2024-05-07 22:50:00|10.94|10.84|10.95|10.85|10.96|10.86|10.94|10.84|10
1715122500000|2024-05-07 22:55:00|10.94|10.84|10.93|10.83|10.94|10.84|10.93|10.83|2
1715122800000|2024-05-07 23:00:00|10.94|10.84|10.87|10.77|10.94|10.84|10.85|10.75|68
1715123100000|2024-05-07 23:05:00|10.86|10.76|10.88|10.78|10.91|10.81|10.84|10.74|49
1715123400000|2024-05-07 23:10:00|10.89|10.79|10.86|10.76|10.89|10.79|10.86|10.76|34
1715123700000|2024-05-07 23:15:00|10.85|10.75|10.87|10.77|10.88|10.78|10.84|10.74|71
1715124000000|2024-05-07 23:20:00|10.88|10.78|10.88|10.78|10.89|10.79|10.87|10.77|37
1715124300000|2024-05-07 23:25:00|10.87|10.77|10.87|10.77|10.89|10.79|10.87|10.77|17
1715124600000|2024-05-07 23:30:00|10.88|10.78|10.87|10.77|10.89|10.79|10.86|10.76|44
1715124900000|2024-05-07 23:35:00|10.88|10.78|10.88|10.78|10.89|10.79|10.87|10.77|63
1715125200000|2024-05-07 23:40:00|10.89|10.79|10.87|10.77|10.89|10.79|10.87|10.77|13
1715125500000|2024-05-07 23:45:00|10.88|10.78|10.86|10.76|10.88|10.78|10.86|10.76|15
1715125800000|2024-05-07 23:50:00|10.85|10.75|10.85|10.75|10.86|10.76|10.85|10.75|21
1715126100000|2024-05-07 23:55:00|10.86|10.76|10.85|10.75|10.86|10.76|10.84|10.74|20
1715126400000|2024-05-08 00:00:00|10.86|10.76|10.87|10.77|10.89|10.79|10.86|10.76|36
1715126700000|2024-05-08 00:05:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|8
1715127000000|2024-05-08 00:10:00|10.88|10.78|10.88|10.78|10.89|10.79|10.87|10.77|35
1715127300000|2024-05-08 00:15:00|10.87|10.77|10.88|10.78|10.89|10.79|10.85|10.75|52
1715127600000|2024-05-08 00:20:00|10.89|10.79|10.88|10.78|10.9|10.8|10.87|10.77|136
1715127900000|2024-05-08 00:25:00|10.89|10.79|10.86|10.76|10.89|10.79|10.85|10.75|96
1715128200000|2024-05-08 00:30:00|10.87|10.77|10.85|10.75|10.87|10.77|10.79|10.69|117
1715128500000|2024-05-08 00:35:00|10.86|10.76|10.88|10.78|10.89|10.79|10.83|10.73|141
1715128800000|2024-05-08 00:40:00|10.89|10.79|10.86|10.76|10.89|10.79|10.86|10.76|26
1715129100000|2024-05-08 00:45:00|10.85|10.75|10.86|10.76|10.87|10.77|10.83|10.73|98
1715129400000|2024-05-08 00:50:00|10.85|10.75|10.85|10.75|10.86|10.76|10.84|10.74|79
1715129700000|2024-05-08 00:55:00|10.86|10.76|10.86|10.76|10.87|10.77|10.85|10.75|123
1715130000000|2024-05-08 01:00:00|10.85|10.75|10.85|10.75|10.87|10.77|10.84|10.74|71
1715130300000|2024-05-08 01:05:00|10.86|10.76|10.86|10.76|10.87|10.77|10.85|10.75|53
1715130600000|2024-05-08 01:10:00|10.87|10.77|10.86|10.76|10.87|10.77|10.86|10.76|26
1715130900000|2024-05-08 01:15:00|10.87|10.77|10.87|10.77|10.9|10.8|10.87|10.77|59
1715131200000|2024-05-08 01:20:00|10.88|10.78|10.86|10.76|10.88|10.78|10.85|10.75|27
1715131500000|2024-05-08 01:25:00|10.87|10.77|10.87|10.77|10.88|10.78|10.85|10.75|33
1715131800000|2024-05-08 01:30:00|10.88|10.78|10.87|10.77|10.89|10.79|10.86|10.76|100
1715132100000|2024-05-08 01:35:00|10.86|10.76|10.87|10.77|10.88|10.78|10.86|10.76|50
1715132400000|2024-05-08 01:40:00|10.88|10.78|10.86|10.76|10.88|10.78|10.86|10.76|37
1715132700000|2024-05-08 01:45:00|10.87|10.77|10.86|10.76|10.88|10.78|10.86|10.76|40
1715133000000|2024-05-08 01:50:00|10.87|10.77|10.86|10.76|10.87|10.77|10.86|10.76|14
1715133300000|2024-05-08 01:55:00|10.85|10.75|10.86|10.76|10.87|10.77|10.85|10.75|8
1715133600000|2024-05-08 02:00:00|10.87|10.77|10.87|10.77|10.88|10.78|10.86|10.76|25
1715133900000|2024-05-08 02:05:00|10.88|10.78|10.87|10.77|10.88|10.78|10.86|10.76|22
1715134200000|2024-05-08 02:10:00|10.86|10.76|10.86|10.76|10.87|10.77|10.85|10.75|29
1715134500000|2024-05-08 02:15:00|10.85|10.75|10.85|10.75|10.86|10.76|10.85|10.75|25
1715134800000|2024-05-08 02:20:00|10.84|10.74|10.86|10.76|10.86|10.76|10.84|10.74|23
1715135100000|2024-05-08 02:25:00|10.85|10.75|10.86|10.76|10.86|10.76|10.85|10.75|18
1715135400000|2024-05-08 02:30:00|10.85|10.75|10.86|10.76|10.87|10.77|10.85|10.75|20
1715135700000|2024-05-08 02:35:00|10.87|10.77|10.87|10.77|10.87|10.77|10.86|10.76|5
1715136000000|2024-05-08 02:40:00|10.86|10.76|10.87|10.77|10.87|10.77|10.86|10.76|8
1715136300000|2024-05-08 02:45:00|10.88|10.78|10.88|10.78|10.88|10.78|10.86|10.76|17
1715136600000|2024-05-08 02:50:00|10.87|10.77|10.86|10.76|10.88|10.78|10.86|10.76|4
1715136900000|2024-05-08 02:55:00|10.87|10.77|10.87|10.77|10.88|10.78|10.87|10.77|15
1715137200000|2024-05-08 03:00:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|8
1715137500000|2024-05-08 03:05:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|12
1715137800000|2024-05-08 03:10:00|10.88|10.78|10.88|10.78|10.88|10.78|10.87|10.77|9
1715138100000|2024-05-08 03:15:00|10.87|10.77|10.86|10.76|10.88|10.78|10.86|10.76|10
1715138400000|2024-05-08 03:20:00|10.85|10.75|10.85|10.75|10.86|10.76|10.85|10.75|3
1715138700000|2024-05-08 03:25:00|10.86|10.76|10.85|10.75|10.86|10.76|10.85|10.75|12
1715139000000|2024-05-08 03:30:00|10.86|10.76|10.86|10.76|10.87|10.77|10.85|10.75|23
1715139300000|2024-05-08 03:35:00|10.87|10.77|10.87|10.77|10.88|10.78|10.86|10.76|13
1715139600000|2024-05-08 03:40:00|10.88|10.78|10.89|10.79|10.9|10.8|10.87|10.77|26
1715139900000|2024-05-08 03:45:00|10.9|10.8|10.89|10.79|10.9|10.8|10.88|10.78|12
1715140200000|2024-05-08 03:50:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|16
1715140500000|2024-05-08 03:55:00|10.88|10.78|10.88|10.78|10.89|10.79|10.88|10.78|5
1715140800000|2024-05-08 04:00:00|10.87|10.77|10.88|10.78|10.89|10.79|10.87|10.77|6
1715141100000|2024-05-08 04:05:00|10.89|10.79|10.89|10.79|10.89|10.79|10.88|10.78|7
1715141400000|2024-05-08 04:10:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|6
1715141700000|2024-05-08 04:15:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|2
1715142000000|2024-05-08 04:20:00|10.88|10.78|10.89|10.79|10.9|10.8|10.88|10.78|22
1715142300000|2024-05-08 04:25:00|10.88|10.78|10.88|10.78|10.89|10.79|10.88|10.78|3
1715142600000|2024-05-08 04:30:00|10.87|10.77|10.86|10.76|10.88|10.78|10.86|10.76|10
1715142900000|2024-05-08 04:35:00|10.87|10.77|10.83|10.73|10.87|10.77|10.83|10.73|33
1715143200000|2024-05-08 04:40:00|10.82|10.72|10.84|10.74|10.84|10.74|10.8|10.7|33
1715143500000|2024-05-08 04:45:00|10.83|10.73|10.85|10.75|10.86|10.76|10.83|10.73|11
1715143800000|2024-05-08 04:50:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|10
1715144100000|2024-05-08 04:55:00|10.84|10.74|10.83|10.73|10.84|10.74|10.81|10.71|10
1715144400000|2024-05-08 05:00:00|10.84|10.74|10.83|10.73|10.84|10.74|10.81|10.71|24
1715144700000|2024-05-08 05:05:00|10.82|10.72|10.8|10.7|10.83|10.73|10.8|10.7|23
1715145000000|2024-05-08 05:10:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|21
1715145300000|2024-05-08 05:15:00|10.8|10.7|10.84|10.74|10.84|10.74|10.8|10.7|29
1715145600000|2024-05-08 05:20:00|10.83|10.73|10.83|10.73|10.84|10.74|10.83|10.73|7
1715145900000|2024-05-08 05:25:00|10.84|10.74|10.85|10.75|10.85|10.75|10.83|10.73|14
1715146200000|2024-05-08 05:30:00|10.84|10.74|10.86|10.76|10.86|10.76|10.84|10.74|17
1715146500000|2024-05-08 05:35:00|10.85|10.75|10.86|10.76|10.86|10.76|10.85|10.75|2
1715146800000|2024-05-08 05:40:00|10.87|10.77|10.87|10.77|10.87|10.77|10.86|10.76|13
1715147100000|2024-05-08 05:45:00|10.86|10.76|10.87|10.77|10.87|10.77|10.86|10.76|20
1715147400000|2024-05-08 05:50:00|10.86|10.76|10.87|10.77|10.88|10.78|10.86|10.76|26
1715147700000|2024-05-08 05:55:00|10.86|10.76|10.86|10.76|10.87|10.77|10.86|10.76|11
1715148000000|2024-05-08 06:00:00|10.87|10.77|10.87|10.77|10.88|10.78|10.86|10.76|33
1715148300000|2024-05-08 06:05:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|12
1715148600000|2024-05-08 06:10:00|10.86|10.76|10.84|10.74|10.87|10.77|10.83|10.73|21
1715148900000|2024-05-08 06:15:00|10.83|10.73|10.8|10.7|10.84|10.74|10.79|10.69|50
1715149200000|2024-05-08 06:20:00|10.79|10.69|10.8|10.7|10.81|10.71|10.78|10.68|50
1715149500000|2024-05-08 06:25:00|10.81|10.71|10.8|10.7|10.81|10.71|10.79|10.69|32
1715149800000|2024-05-08 06:30:00|10.79|10.69|10.82|10.72|10.83|10.73|10.79|10.69|70
1715150100000|2024-05-08 06:35:00|10.81|10.71|10.87|10.77|10.87|10.77|10.8|10.7|39
1715150400000|2024-05-08 06:40:00|10.86|10.76|10.84|10.74|10.86|10.76|10.84|10.74|21
1715150700000|2024-05-08 06:45:00|10.82|10.72|10.84|10.74|10.84|10.74|10.82|10.72|3
1715151300000|2024-05-08 06:55:00|10.85|10.75|10.83|10.73|10.85|10.75|10.83|10.73|9
1715151600000|2024-05-08 07:00:00|10.84|10.74|10.84|10.74|10.86|10.76|10.84|10.74|9
1715151900000|2024-05-08 07:05:00|10.85|10.75|10.82|10.72|10.85|10.75|10.82|10.72|22
1715152200000|2024-05-08 07:10:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|4
1715152500000|2024-05-08 07:15:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|4
1715152800000|2024-05-08 07:20:00|10.81|10.71|10.8|10.7|10.81|10.71|10.79|10.69|14
1715153100000|2024-05-08 07:25:00|10.79|10.69|10.79|10.69|10.8|10.7|10.79|10.69|27
1715153400000|2024-05-08 07:30:00|10.8|10.7|10.81|10.71|10.82|10.72|10.79|10.69|22
1715153700000|2024-05-08 07:35:00|10.82|10.72|10.81|10.71|10.82|10.72|10.81|10.71|28
1715154000000|2024-05-08 07:40:00|10.82|10.72|10.83|10.73|10.83|10.73|10.82|10.72|2
1715154300000|2024-05-08 07:45:00|10.82|10.72|10.82|10.72|10.84|10.74|10.82|10.72|7
1715154600000|2024-05-08 07:50:00|10.81|10.71|10.79|10.69|10.81|10.71|10.78|10.68|25
1715154900000|2024-05-08 07:55:00|10.78|10.68|10.77|10.67|10.78|10.68|10.77|10.67|6
1715155200000|2024-05-08 08:00:00|10.78|10.68|10.79|10.69|10.81|10.71|10.76|10.66|24
1715155500000|2024-05-08 08:05:00|10.78|10.68|10.76|10.66|10.78|10.68|10.76|10.66|17
1715155800000|2024-05-08 08:10:00|10.75|10.65|10.79|10.69|10.79|10.69|10.75|10.65|19
1715156100000|2024-05-08 08:15:00|10.8|10.7|10.81|10.71|10.82|10.72|10.79|10.69|24
1715156400000|2024-05-08 08:20:00|10.82|10.72|10.83|10.73|10.84|10.74|10.81|10.71|26
1715156700000|2024-05-08 08:25:00|10.82|10.72|10.82|10.72|10.83|10.73|10.82|10.72|11
1715157000000|2024-05-08 08:30:00|10.83|10.73|10.84|10.74|10.84|10.74|10.82|10.72|10
1715157300000|2024-05-08 08:35:00|10.83|10.73|10.82|10.72|10.84|10.74|10.82|10.72|12
1715157600000|2024-05-08 08:40:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|6
1715157900000|2024-05-08 08:45:00|10.81|10.71|10.79|10.69|10.81|10.71|10.79|10.69|11
1715158200000|2024-05-08 08:50:00|10.8|10.7|10.8|10.7|10.81|10.71|10.79|10.69|31
1715158500000|2024-05-08 08:55:00|10.81|10.71|10.84|10.74|10.84|10.74|10.81|10.71|28
1715158800000|2024-05-08 09:00:00|10.83|10.73|10.83|10.73|10.85|10.75|10.83|10.73|15
1715159100000|2024-05-08 09:05:00|10.84|10.74|10.83|10.73|10.84|10.74|10.82|10.72|8
1715159400000|2024-05-08 09:10:00|10.84|10.74|10.83|10.73|10.84|10.74|10.82|10.72|4
1715159700000|2024-05-08 09:15:00|10.82|10.72|10.81|10.71|10.82|10.72|10.81|10.71|2
1715160000000|2024-05-08 09:20:00|10.8|10.7|10.8|10.7|10.81|10.71|10.79|10.69|7
1715160300000|2024-05-08 09:25:00|10.81|10.71|10.79|10.69|10.82|10.72|10.79|10.69|31
1715160600000|2024-05-08 09:30:00|10.8|10.7|10.76|10.66|10.8|10.7|10.76|10.66|11
1715160900000|2024-05-08 09:35:00|10.77|10.67|10.77|10.67|10.77|10.67|10.76|10.66|3
1715161200000|2024-05-08 09:40:00|10.78|10.68|10.76|10.66|10.78|10.68|10.76|10.66|3
1715161500000|2024-05-08 09:45:00|10.77|10.67|10.79|10.69|10.79|10.69|10.77|10.67|5
1715161800000|2024-05-08 09:50:00|10.8|10.7|10.8|10.7|10.81|10.71|10.79|10.69|17
1715162100000|2024-05-08 09:55:00|10.79|10.69|10.81|10.71|10.81|10.71|10.79|10.69|7
1715162400000|2024-05-08 10:00:00|10.82|10.72|10.82|10.72|10.83|10.73|10.81|10.71|21
1715162700000|2024-05-08 10:05:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|8
1715163000000|2024-05-08 10:10:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|10
1715163300000|2024-05-08 10:15:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|10
1715163600000|2024-05-08 10:20:00|10.83|10.73|10.84|10.74|10.85|10.75|10.82|10.72|12
1715163900000|2024-05-08 10:25:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1715164500000|2024-05-08 10:35:00|10.84|10.74|10.85|10.75|10.85|10.75|10.83|10.73|6
1715164800000|2024-05-08 10:40:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|5
1715165100000|2024-05-08 10:45:00|10.85|10.75|10.84|10.74|10.85|10.75|10.84|10.74|4
1715165400000|2024-05-08 10:50:00|10.85|10.75|10.85|10.75|10.85|10.75|10.84|10.74|3
1715165700000|2024-05-08 10:55:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|4
1715166000000|2024-05-08 11:00:00|10.84|10.74|10.84|10.74|10.85|10.75|10.83|10.73|7
1715166300000|2024-05-08 11:05:00|10.83|10.73|10.81|10.71|10.83|10.73|10.8|10.7|5
1715166600000|2024-05-08 11:10:00|10.8|10.7|10.81|10.71|10.81|10.71|10.8|10.7|22
1715166900000|2024-05-08 11:15:00|10.8|10.7|10.81|10.71|10.82|10.72|10.79|10.69|18
1715167200000|2024-05-08 11:20:00|10.8|10.7|10.79|10.69|10.8|10.7|10.78|10.68|8
1715167500000|2024-05-08 11:25:00|10.78|10.68|10.78|10.68|10.78|10.68|10.77|10.67|3
1715167800000|2024-05-08 11:30:00|10.77|10.67|10.79|10.69|10.79|10.69|10.77|10.67|7
1715168100000|2024-05-08 11:35:00|10.78|10.68|10.8|10.7|10.8|10.7|10.78|10.68|15
1715168400000|2024-05-08 11:40:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|3
1715168700000|2024-05-08 11:45:00|10.8|10.7|10.82|10.72|10.83|10.73|10.8|10.7|13
1715169000000|2024-05-08 11:50:00|10.81|10.71|10.81|10.71|10.82|10.72|10.8|10.7|7
1715169300000|2024-05-08 11:55:00|10.8|10.7|10.78|10.68|10.8|10.7|10.78|10.68|15
1715169600000|2024-05-08 12:00:00|10.79|10.69|10.81|10.71|10.81|10.71|10.77|10.67|17
1715169900000|2024-05-08 12:05:00|10.82|10.72|10.83|10.73|10.83|10.73|10.81|10.71|8
1715170200000|2024-05-08 12:10:00|10.82|10.72|10.83|10.73|10.83|10.73|10.82|10.72|14
1715170500000|2024-05-08 12:15:00|10.82|10.72|10.81|10.71|10.83|10.73|10.79|10.69|24
1715170800000|2024-05-08 12:20:00|10.8|10.7|10.8|10.7|10.81|10.71|10.78|10.68|47
1715171100000|2024-05-08 12:25:00|10.81|10.71|10.8|10.7|10.81|10.71|10.8|10.7|8
1715171400000|2024-05-08 12:30:00|10.79|10.69|10.78|10.68|10.81|10.71|10.77|10.67|22
1715171700000|2024-05-08 12:35:00|10.77|10.67|10.75|10.65|10.78|10.68|10.75|10.65|13
1715172000000|2024-05-08 12:40:00|10.76|10.66|10.77|10.67|10.77|10.67|10.75|10.65|22
1715172300000|2024-05-08 12:45:00|10.78|10.68|10.76|10.66|10.78|10.68|10.75|10.65|16
1715172600000|2024-05-08 12:50:00|10.77|10.67|10.77|10.67|10.77|10.67|10.76|10.66|13
1715172900000|2024-05-08 12:55:00|10.78|10.68|10.79|10.69|10.8|10.7|10.78|10.68|6
1715173200000|2024-05-08 13:00:00|10.8|10.7|10.78|10.68|10.8|10.7|10.78|10.68|17
1715173500000|2024-05-08 13:05:00|10.77|10.67|10.8|10.7|10.8|10.7|10.75|10.65|26
1715173800000|2024-05-08 13:10:00|10.79|10.69|10.8|10.7|10.82|10.72|10.78|10.68|64
1715174100000|2024-05-08 13:15:00|10.79|10.69|10.83|10.73|10.85|10.75|10.79|10.69|43
1715174400000|2024-05-08 13:20:00|10.82|10.72|10.83|10.73|10.84|10.74|10.82|10.72|44
1715174700000|2024-05-08 13:25:00|10.82|10.72|10.82|10.72|10.83|10.73|10.81|10.71|17
1715175000000|2024-05-08 13:30:00|10.81|10.71|10.82|10.72|10.84|10.74|10.81|10.71|28
1715175300000|2024-05-08 13:35:00|10.81|10.71|10.83|10.73|10.85|10.75|10.81|10.71|55
1715175600000|2024-05-08 13:40:00|10.82|10.72|10.83|10.73|10.84|10.74|10.81|10.71|66
1715175900000|2024-05-08 13:45:00|10.84|10.74|10.87|10.77|10.88|10.78|10.83|10.73|40
1715176200000|2024-05-08 13:50:00|10.86|10.76|10.87|10.77|10.87|10.77|10.86|10.76|22
1715176500000|2024-05-08 13:55:00|10.88|10.78|10.9|10.8|10.9|10.8|10.88|10.78|29
1715176800000|2024-05-08 14:00:00|10.89|10.79|10.89|10.79|10.9|10.8|10.88|10.78|59
1715177100000|2024-05-08 14:05:00|10.9|10.8|10.89|10.79|10.9|10.8|10.88|10.78|36
1715177400000|2024-05-08 14:10:00|10.88|10.78|10.87|10.77|10.89|10.79|10.87|10.77|42
1715177700000|2024-05-08 14:15:00|10.88|10.78|10.89|10.79|10.9|10.8|10.86|10.76|24
1715178000000|2024-05-08 14:20:00|10.9|10.8|10.93|10.83|10.93|10.83|10.9|10.8|38
1715178300000|2024-05-08 14:25:00|10.92|10.82|10.92|10.82|10.94|10.84|10.91|10.81|33
1715178600000|2024-05-08 14:30:00|10.91|10.81|10.97|10.87|10.97|10.87|10.91|10.81|45
1715178900000|2024-05-08 14:35:00|10.96|10.86|11.01|10.91|11.02|10.92|10.95|10.85|84
1715179200000|2024-05-08 14:40:00|11.02|10.92|11.02|10.92|11.04|10.94|11.01|10.91|43
1715179500000|2024-05-08 14:45:00|11.03|10.93|11.02|10.92|11.04|10.94|11.01|10.91|46
1715179800000|2024-05-08 14:50:00|11.03|10.93|11.01|10.91|11.03|10.93|11|10.9|9
1715180100000|2024-05-08 14:55:00|11|10.9|11|10.9|11.01|10.91|11|10.9|7
1715180400000|2024-05-08 15:00:00|10.99|10.89|10.99|10.89|11.02|10.92|10.98|10.88|23
1715180700000|2024-05-08 15:05:00|10.98|10.88|10.95|10.85|10.99|10.89|10.95|10.85|18
1715181000000|2024-05-08 15:10:00|10.96|10.86|10.95|10.85|10.97|10.87|10.94|10.84|30
1715181300000|2024-05-08 15:15:00|10.94|10.84|10.92|10.82|10.95|10.85|10.9|10.8|63
1715181600000|2024-05-08 15:20:00|10.91|10.81|10.88|10.78|10.92|10.82|10.88|10.78|38
1715181900000|2024-05-08 15:25:00|10.89|10.79|10.9|10.8|10.91|10.81|10.88|10.78|58
1715182200000|2024-05-08 15:30:00|10.89|10.79|10.94|10.84|10.94|10.84|10.88|10.78|46
1715182500000|2024-05-08 15:35:00|10.95|10.85|10.96|10.86|10.96|10.86|10.94|10.84|28
1715182800000|2024-05-08 15:40:00|10.95|10.85|10.97|10.87|10.97|10.87|10.95|10.85|11
1715183100000|2024-05-08 15:45:00|10.96|10.86|11|10.9|11|10.9|10.96|10.86|29
1715183400000|2024-05-08 15:50:00|11.01|10.91|10.99|10.89|11.02|10.92|10.99|10.89|39
1715183700000|2024-05-08 15:55:00|10.98|10.88|10.97|10.87|10.99|10.89|10.97|10.87|30
1715184000000|2024-05-08 16:00:00|10.96|10.86|10.94|10.84|10.97|10.87|10.94|10.84|75
1715184300000|2024-05-08 16:05:00|10.93|10.83|10.93|10.83|10.94|10.84|10.92|10.82|43
1715184600000|2024-05-08 16:10:00|10.92|10.82|10.94|10.84|10.95|10.85|10.9|10.8|41
1715184900000|2024-05-08 16:15:00|10.93|10.83|10.97|10.87|10.98|10.88|10.93|10.83|27
1715185200000|2024-05-08 16:20:00|10.98|10.88|10.97|10.87|10.98|10.88|10.96|10.86|22
1715185500000|2024-05-08 16:25:00|10.96|10.86|10.95|10.85|10.97|10.87|10.95|10.85|22
1715185800000|2024-05-08 16:30:00|10.96|10.86|10.95|10.85|10.97|10.87|10.95|10.85|16
1715186100000|2024-05-08 16:35:00|10.94|10.84|10.95|10.85|10.95|10.85|10.94|10.84|10
1715186400000|2024-05-08 16:40:00|10.94|10.84|10.92|10.82|10.95|10.85|10.92|10.82|17
1715186700000|2024-05-08 16:45:00|10.93|10.83|10.93|10.83|10.95|10.85|10.92|10.82|23
1715187000000|2024-05-08 16:50:00|10.94|10.84|10.94|10.84|10.95|10.85|10.93|10.83|19
1715187300000|2024-05-08 16:55:00|10.95|10.85|10.95|10.85|10.95|10.85|10.94|10.84|17
1715187600000|2024-05-08 17:00:00|10.96|10.86|10.97|10.87|10.98|10.88|10.94|10.84|28
1715187900000|2024-05-08 17:05:00|10.96|10.86|10.96|10.86|10.97|10.87|10.95|10.85|17
1715188200000|2024-05-08 17:10:00|10.95|10.85|10.95|10.85|10.96|10.86|10.94|10.84|33
1715188500000|2024-05-08 17:15:00|10.94|10.84|10.94|10.84|10.95|10.85|10.94|10.84|25
1715188800000|2024-05-08 17:20:00|10.93|10.83|10.92|10.82|10.93|10.83|10.92|10.82|24
1715189100000|2024-05-08 17:25:00|10.93|10.83|10.93|10.83|10.94|10.84|10.92|10.82|13
1715189400000|2024-05-08 17:30:00|10.92|10.82|10.94|10.84|10.94|10.84|10.92|10.82|13
1715189700000|2024-05-08 17:35:00|10.93|10.83|10.91|10.81|10.94|10.84|10.91|10.81|15
1715190000000|2024-05-08 17:40:00|10.92|10.82|10.91|10.81|10.92|10.82|10.9|10.8|6
1715190300000|2024-05-08 17:45:00|10.92|10.82|10.92|10.82|10.92|10.82|10.91|10.81|7
1715190600000|2024-05-08 17:50:00|10.91|10.81|10.93|10.83|10.95|10.85|10.91|10.81|15
1715190900000|2024-05-08 17:55:00|10.94|10.84|10.93|10.83|10.94|10.84|10.93|10.83|8
1715191200000|2024-05-08 18:00:00|10.94|10.84|10.94|10.84|10.95|10.85|10.92|10.82|19
1715191500000|2024-05-08 18:05:00|10.93|10.83|10.93|10.83|10.94|10.84|10.93|10.83|13
1715191800000|2024-05-08 18:10:00|10.94|10.84|10.95|10.85|10.95|10.85|10.93|10.83|10
1715192100000|2024-05-08 18:15:00|10.96|10.86|10.98|10.88|10.98|10.88|10.96|10.86|3
1715192400000|2024-05-08 18:20:00|10.97|10.87|10.98|10.88|10.99|10.89|10.97|10.87|12
1715192700000|2024-05-08 18:25:00|10.99|10.89|10.99|10.89|11|10.9|10.98|10.88|11
1715193000000|2024-05-08 18:30:00|10.98|10.88|10.98|10.88|10.99|10.89|10.98|10.88|5
1715193300000|2024-05-08 18:35:00|10.97|10.87|10.97|10.87|10.98|10.88|10.95|10.85|19
1715193600000|2024-05-08 18:40:00|10.98|10.88|10.98|10.88|10.99|10.89|10.97|10.87|27
1715193900000|2024-05-08 18:45:00|10.97|10.87|10.98|10.88|10.99|10.89|10.97|10.87|12
1715194200000|2024-05-08 18:50:00|10.97|10.87|10.96|10.86|10.98|10.88|10.95|10.85|22
1715194500000|2024-05-08 18:55:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|2
1715194800000|2024-05-08 19:00:00|10.95|10.85|10.97|10.87|10.98|10.88|10.95|10.85|31
1715195100000|2024-05-08 19:05:00|10.96|10.86|10.97|10.87|10.98|10.88|10.96|10.86|20
1715195400000|2024-05-08 19:10:00|10.98|10.88|10.93|10.83|10.98|10.88|10.93|10.83|42
1715195700000|2024-05-08 19:15:00|10.92|10.82|10.93|10.83|10.95|10.85|10.92|10.82|46
1715196000000|2024-05-08 19:20:00|10.92|10.82|10.89|10.79|10.93|10.83|10.89|10.79|52
1715196300000|2024-05-08 19:25:00|10.9|10.8|10.88|10.78|10.9|10.8|10.86|10.76|35
1715196600000|2024-05-08 19:30:00|10.89|10.79|10.91|10.81|10.92|10.82|10.88|10.78|31
1715196900000|2024-05-08 19:35:00|10.9|10.8|10.9|10.8|10.91|10.81|10.89|10.79|29
1715197200000|2024-05-08 19:40:00|10.91|10.81|10.92|10.82|10.92|10.82|10.9|10.8|12
1715197500000|2024-05-08 19:45:00|10.91|10.81|10.92|10.82|10.94|10.84|10.89|10.79|76
1715197800000|2024-05-08 19:50:00|10.93|10.83|10.9|10.8|10.93|10.83|10.9|10.8|40
1715198100000|2024-05-08 19:55:00|10.91|10.81|10.91|10.81|10.93|10.83|10.9|10.8|47
1715198400000|2024-05-08 20:00:00|10.92|10.82|10.92|10.82|10.95|10.85|10.92|10.82|75
1715198700000|2024-05-08 20:05:00|10.93|10.83|10.89|10.79|10.93|10.83|10.88|10.78|53
1715199000000|2024-05-08 20:10:00|10.9|10.8|10.86|10.76|10.9|10.8|10.85|10.75|47
1715199300000|2024-05-08 20:15:00|10.85|10.75|10.79|10.69|10.88|10.78|10.78|10.68|109
1715199600000|2024-05-08 20:20:00|10.78|10.68|10.8|10.7|10.83|10.73|10.78|10.68|121
1715199900000|2024-05-08 20:25:00|10.79|10.69|10.81|10.71|10.82|10.72|10.77|10.67|63
1715200200000|2024-05-08 20:30:00|10.82|10.72|10.8|10.7|10.82|10.72|10.77|10.67|57
1715200500000|2024-05-08 20:35:00|10.81|10.71|10.8|10.7|10.81|10.71|10.78|10.68|26
1715200800000|2024-05-08 20:40:00|10.81|10.71|10.78|10.68|10.82|10.72|10.77|10.67|36
1715201100000|2024-05-08 20:45:00|10.77|10.67|10.78|10.68|10.8|10.7|10.75|10.65|58
1715201400000|2024-05-08 20:50:00|10.77|10.67|10.77|10.67|10.79|10.69|10.76|10.66|29
1715201700000|2024-05-08 20:55:00|10.76|10.66|10.81|10.71|10.81|10.71|10.76|10.66|28
1715202000000|2024-05-08 21:00:00|10.8|10.7|10.8|10.7|10.81|10.71|10.79|10.69|19
1715202300000|2024-05-08 21:05:00|10.79|10.69|10.78|10.68|10.79|10.69|10.76|10.66|36
1715202600000|2024-05-08 21:10:00|10.77|10.67|10.75|10.65|10.78|10.68|10.75|10.65|68
1715202900000|2024-05-08 21:15:00|10.76|10.66|10.78|10.68|10.78|10.68|10.76|10.66|3
1715203200000|2024-05-08 21:20:00|10.77|10.67|10.79|10.69|10.79|10.69|10.76|10.66|7
1715203500000|2024-05-08 21:25:00|10.8|10.7|10.82|10.72|10.82|10.72|10.8|10.7|5
1715203800000|2024-05-08 21:30:00|10.81|10.71|10.8|10.7|10.81|10.71|10.8|10.7|2
1715204100000|2024-05-08 21:35:00|10.81|10.71|10.81|10.71|10.81|10.71|10.81|10.71|1
1715204400000|2024-05-08 21:40:00|10.82|10.72|10.81|10.71|10.82|10.72|10.81|10.71|2
1715204700000|2024-05-08 21:45:00|10.82|10.72|10.82|10.72|10.82|10.72|10.82|10.72|1
1715205000000|2024-05-08 21:50:00|10.81|10.71|10.8|10.7|10.81|10.71|10.8|10.7|2
1715205300000|2024-05-08 21:55:00|10.81|10.71|10.81|10.71|10.81|10.71|10.81|10.71|1
1715205600000|2024-05-08 22:00:00|10.8|10.7|10.79|10.69|10.82|10.72|10.79|10.69|10
1715205900000|2024-05-08 22:05:00|10.78|10.68|10.78|10.68|10.78|10.68|10.78|10.68|1
1715206200000|2024-05-08 22:10:00|10.77|10.67|10.76|10.66|10.77|10.67|10.75|10.65|16
1715206500000|2024-05-08 22:15:00|10.77|10.67|10.78|10.68|10.79|10.69|10.75|10.65|42
1715206800000|2024-05-08 22:20:00|10.79|10.69|10.79|10.69|10.79|10.69|10.78|10.68|29
1715207100000|2024-05-08 22:25:00|10.8|10.7|10.8|10.7|10.8|10.7|10.78|10.68|17
1715207400000|2024-05-08 22:30:00|10.79|10.69|10.8|10.7|10.81|10.71|10.79|10.69|28
1715207700000|2024-05-08 22:35:00|10.79|10.69|10.79|10.69|10.81|10.71|10.79|10.69|29
1715208000000|2024-05-08 22:40:00|10.8|10.7|10.8|10.7|10.8|10.7|10.78|10.68|11
1715208300000|2024-05-08 22:45:00|10.81|10.71|10.8|10.7|10.81|10.71|10.8|10.7|20
1715208600000|2024-05-08 22:50:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|20
1715208900000|2024-05-08 22:55:00|10.79|10.69|10.81|10.71|10.81|10.71|10.79|10.69|11
1715209200000|2024-05-08 23:00:00|10.8|10.7|10.8|10.7|10.82|10.72|10.8|10.7|21
1715209500000|2024-05-08 23:05:00|10.81|10.71|10.77|10.67|10.81|10.71|10.76|10.66|26
1715209800000|2024-05-08 23:10:00|10.76|10.66|10.8|10.7|10.8|10.7|10.76|10.66|23
1715210100000|2024-05-08 23:15:00|10.81|10.71|10.78|10.68|10.81|10.71|10.78|10.68|16
1715210400000|2024-05-08 23:20:00|10.77|10.67|10.76|10.66|10.78|10.68|10.76|10.66|8
1715210700000|2024-05-08 23:25:00|10.77|10.67|10.77|10.67|10.77|10.67|10.75|10.65|31
1715211000000|2024-05-08 23:30:00|10.78|10.68|10.78|10.68|10.78|10.68|10.76|10.66|37
1715211300000|2024-05-08 23:35:00|10.77|10.67|10.79|10.69|10.79|10.69|10.77|10.67|61
1715211600000|2024-05-08 23:40:00|10.78|10.68|10.77|10.67|10.79|10.69|10.76|10.66|20
1715211900000|2024-05-08 23:45:00|10.78|10.68|10.8|10.7|10.8|10.7|10.77|10.67|15
1715212200000|2024-05-08 23:50:00|10.81|10.71|10.8|10.7|10.81|10.71|10.8|10.7|16
1715212500000|2024-05-08 23:55:00|10.79|10.69|10.78|10.68|10.8|10.7|10.78|10.68|22
1715212800000|2024-05-09 00:00:00|10.79|10.69|10.74|10.64|10.8|10.7|10.73|10.63|35
1715213100000|2024-05-09 00:05:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|9
1715213400000|2024-05-09 00:10:00|10.74|10.64|10.68|10.58|10.74|10.64|10.68|10.58|32
1715213700000|2024-05-09 00:15:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|7
1715214000000|2024-05-09 00:20:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|7
1715214300000|2024-05-09 00:25:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|5
1715214600000|2024-05-09 00:30:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|2
1715214900000|2024-05-09 00:35:00|10.74|10.64|10.74|10.64|10.74|10.64|10.74|10.64|1
1715215200000|2024-05-09 00:40:00|10.75|10.65|10.74|10.64|10.75|10.65|10.74|10.64|4
1715215500000|2024-05-09 00:45:00|10.75|10.65|10.74|10.64|10.75|10.65|10.74|10.64|2
1715215800000|2024-05-09 00:50:00|10.75|10.65|10.74|10.64|10.76|10.66|10.74|10.64|24
1715216100000|2024-05-09 00:55:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|2
1715216400000|2024-05-09 01:00:00|10.75|10.65|10.77|10.67|10.78|10.68|10.75|10.65|7
1715216700000|2024-05-09 01:05:00|10.78|10.68|10.78|10.68|10.79|10.69|10.77|10.67|13
1715217000000|2024-05-09 01:10:00|10.79|10.69|10.79|10.69|10.8|10.7|10.78|10.68|17
1715217300000|2024-05-09 01:15:00|10.78|10.68|10.78|10.68|10.79|10.69|10.77|10.67|17
1715217600000|2024-05-09 01:20:00|10.77|10.67|10.77|10.67|10.78|10.68|10.75|10.65|23
1715217900000|2024-05-09 01:25:00|10.78|10.68|10.78|10.68|10.78|10.68|10.76|10.66|29
1715218200000|2024-05-09 01:30:00|10.79|10.69|10.79|10.69|10.79|10.69|10.78|10.68|27
1715218500000|2024-05-09 01:35:00|10.78|10.68|10.78|10.68|10.79|10.69|10.78|10.68|31
1715218800000|2024-05-09 01:40:00|10.79|10.69|10.79|10.69|10.79|10.69|10.78|10.68|25
1715219100000|2024-05-09 01:45:00|10.78|10.68|10.8|10.7|10.8|10.7|10.78|10.68|27
1715219400000|2024-05-09 01:50:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|18
1715219700000|2024-05-09 01:55:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|21
1715220000000|2024-05-09 02:00:00|10.8|10.7|10.81|10.71|10.81|10.71|10.8|10.7|16
1715220300000|2024-05-09 02:05:00|10.8|10.7|10.8|10.7|10.81|10.71|10.8|10.7|9
1715220600000|2024-05-09 02:10:00|10.79|10.69|10.79|10.69|10.8|10.7|10.79|10.69|5
1715220900000|2024-05-09 02:15:00|10.8|10.7|10.8|10.7|10.8|10.7|10.79|10.69|5
1715221500000|2024-05-09 02:25:00|10.81|10.71|10.8|10.7|10.81|10.71|10.8|10.7|8
1715221800000|2024-05-09 02:30:00|10.81|10.71|10.8|10.7|10.81|10.71|10.79|10.69|18
1715222100000|2024-05-09 02:35:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|17
1715222400000|2024-05-09 02:40:00|10.82|10.72|10.81|10.71|10.82|10.72|10.81|10.71|2
1715222700000|2024-05-09 02:45:00|10.82|10.72|10.8|10.7|10.82|10.72|10.8|10.7|3
1715223000000|2024-05-09 02:50:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|2
1715223600000|2024-05-09 03:00:00|10.81|10.71|10.82|10.72|10.82|10.72|10.8|10.7|4
1715223900000|2024-05-09 03:05:00|10.83|10.73|10.81|10.71|10.83|10.73|10.81|10.71|21
1715224200000|2024-05-09 03:10:00|10.8|10.7|10.78|10.68|10.81|10.71|10.78|10.68|19
1715224500000|2024-05-09 03:15:00|10.79|10.69|10.76|10.66|10.79|10.69|10.76|10.66|12
1715224800000|2024-05-09 03:20:00|10.77|10.67|10.77|10.67|10.78|10.68|10.76|10.66|19
1715225100000|2024-05-09 03:25:00|10.76|10.66|10.78|10.68|10.78|10.68|10.76|10.66|7
1715225400000|2024-05-09 03:30:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|2
1715225700000|2024-05-09 03:35:00|10.79|10.69|10.79|10.69|10.8|10.7|10.79|10.69|15
1715226000000|2024-05-09 03:40:00|10.8|10.7|10.79|10.69|10.8|10.7|10.79|10.69|32
1715226300000|2024-05-09 03:45:00|10.8|10.7|10.79|10.69|10.8|10.7|10.79|10.69|2
1715226600000|2024-05-09 03:50:00|10.8|10.7|10.8|10.7|10.8|10.7|10.8|10.7|1
1715226900000|2024-05-09 03:55:00|10.81|10.71|10.8|10.7|10.81|10.71|10.8|10.7|8
1715227200000|2024-05-09 04:00:00|10.81|10.71|10.8|10.7|10.81|10.71|10.8|10.7|24
1715227500000|2024-05-09 04:05:00|10.81|10.71|10.82|10.72|10.82|10.72|10.8|10.7|12
1715227800000|2024-05-09 04:10:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|2
1715228100000|2024-05-09 04:15:00|10.81|10.71|10.81|10.71|10.82|10.72|10.8|10.7|7
1715228400000|2024-05-09 04:20:00|10.8|10.7|10.81|10.71|10.81|10.71|10.8|10.7|18
1715228700000|2024-05-09 04:25:00|10.8|10.7|10.8|10.7|10.81|10.71|10.79|10.69|9
1715229000000|2024-05-09 04:30:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|4
1715229300000|2024-05-09 04:35:00|10.81|10.71|10.8|10.7|10.81|10.71|10.79|10.69|8
1715229600000|2024-05-09 04:40:00|10.79|10.69|10.79|10.69|10.79|10.69|10.78|10.68|7
1715229900000|2024-05-09 04:45:00|10.78|10.68|10.79|10.69|10.79|10.69|10.78|10.68|4
1715230200000|2024-05-09 04:50:00|10.78|10.68|10.79|10.69|10.79|10.69|10.77|10.67|8
1715230500000|2024-05-09 04:55:00|10.78|10.68|10.78|10.68|10.78|10.68|10.78|10.68|1
1715231100000|2024-05-09 05:05:00|10.79|10.69|10.79|10.69|10.79|10.69|10.79|10.69|1
1715231400000|2024-05-09 05:10:00|10.8|10.7|10.8|10.7|10.8|10.7|10.8|10.7|1
1715232000000|2024-05-09 05:20:00|10.81|10.71|10.82|10.72|10.84|10.74|10.81|10.71|14
1715232300000|2024-05-09 05:25:00|10.83|10.73|10.8|10.7|10.83|10.73|10.8|10.7|6
1715232600000|2024-05-09 05:30:00|10.79|10.69|10.8|10.7|10.81|10.71|10.78|10.68|12
1715232900000|2024-05-09 05:35:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|22
1715233200000|2024-05-09 05:40:00|10.81|10.71|10.82|10.72|10.82|10.72|10.8|10.7|20
1715233500000|2024-05-09 05:45:00|10.81|10.71|10.81|10.71|10.82|10.72|10.81|10.71|7
1715233800000|2024-05-09 05:50:00|10.82|10.72|10.83|10.73|10.83|10.73|10.81|10.71|16
1715234100000|2024-05-09 05:55:00|10.82|10.72|10.82|10.72|10.83|10.73|10.82|10.72|7
1715234400000|2024-05-09 06:00:00|10.81|10.71|10.83|10.73|10.84|10.74|10.81|10.71|11
1715234700000|2024-05-09 06:05:00|10.84|10.74|10.85|10.75|10.86|10.76|10.84|10.74|12
1715235000000|2024-05-09 06:10:00|10.86|10.76|10.86|10.76|10.86|10.76|10.85|10.75|13
1715235300000|2024-05-09 06:15:00|10.85|10.75|10.83|10.73|10.86|10.76|10.83|10.73|7
1715235600000|2024-05-09 06:20:00|10.82|10.72|10.81|10.71|10.84|10.74|10.81|10.71|17
1715235900000|2024-05-09 06:25:00|10.82|10.72|10.81|10.71|10.82|10.72|10.81|10.71|4
1715236200000|2024-05-09 06:30:00|10.8|10.7|10.8|10.7|10.82|10.72|10.8|10.7|9
1715236500000|2024-05-09 06:35:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|7
1715236800000|2024-05-09 06:40:00|10.8|10.7|10.8|10.7|10.81|10.71|10.8|10.7|17
1715237100000|2024-05-09 06:45:00|10.81|10.71|10.8|10.7|10.81|10.71|10.78|10.68|10
1715237400000|2024-05-09 06:50:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|6
1715237700000|2024-05-09 06:55:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|2
1715238000000|2024-05-09 07:00:00|10.79|10.69|10.78|10.68|10.8|10.7|10.78|10.68|8
1715238300000|2024-05-09 07:05:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|8
1715238600000|2024-05-09 07:10:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|32
1715238900000|2024-05-09 07:15:00|10.77|10.67|10.78|10.68|10.78|10.68|10.76|10.66|22
1715239200000|2024-05-09 07:20:00|10.77|10.67|10.77|10.67|10.78|10.68|10.77|10.67|23
1715239500000|2024-05-09 07:25:00|10.78|10.68|10.76|10.66|10.78|10.68|10.76|10.66|47
1715239800000|2024-05-09 07:30:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|6
1715240100000|2024-05-09 07:35:00|10.75|10.65|10.75|10.65|10.76|10.66|10.74|10.64|11
1715240700000|2024-05-09 07:45:00|10.74|10.64|10.73|10.63|10.75|10.65|10.72|10.62|32
1715241000000|2024-05-09 07:50:00|10.72|10.62|10.7|10.6|10.72|10.62|10.7|10.6|19
1715241300000|2024-05-09 07:55:00|10.71|10.61|10.72|10.62|10.72|10.62|10.7|10.6|40
1715241600000|2024-05-09 08:00:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|33
1715241900000|2024-05-09 08:05:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|19
1715242200000|2024-05-09 08:10:00|10.73|10.63|10.7|10.6|10.73|10.63|10.69|10.59|30
1715242500000|2024-05-09 08:15:00|10.71|10.61|10.72|10.62|10.73|10.63|10.7|10.6|6
1715242800000|2024-05-09 08:20:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|6
1715243100000|2024-05-09 08:25:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|22
1715243400000|2024-05-09 08:30:00|10.73|10.63|10.75|10.65|10.75|10.65|10.73|10.63|3
1715244000000|2024-05-09 08:40:00|10.76|10.66|10.75|10.65|10.76|10.66|10.75|10.65|4
1715244300000|2024-05-09 08:45:00|10.74|10.64|10.75|10.65|10.76|10.66|10.74|10.64|12
1715244600000|2024-05-09 08:50:00|10.74|10.64|10.75|10.65|10.76|10.66|10.74|10.64|10
1715244900000|2024-05-09 08:55:00|10.76|10.66|10.76|10.66|10.76|10.66|10.75|10.65|19
1715245200000|2024-05-09 09:00:00|10.77|10.67|10.76|10.66|10.77|10.67|10.75|10.65|10
1715245800000|2024-05-09 09:10:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|4
1715246100000|2024-05-09 09:15:00|10.75|10.65|10.73|10.63|10.76|10.66|10.72|10.62|55
1715246400000|2024-05-09 09:20:00|10.74|10.64|10.71|10.61|10.75|10.65|10.7|10.6|30
1715246700000|2024-05-09 09:25:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|39
1715247000000|2024-05-09 09:30:00|10.71|10.61|10.7|10.6|10.73|10.63|10.69|10.59|24
1715247300000|2024-05-09 09:35:00|10.69|10.59|10.7|10.6|10.7|10.6|10.68|10.58|48
1715247600000|2024-05-09 09:40:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|4
1715247900000|2024-05-09 09:45:00|10.69|10.59|10.7|10.6|10.71|10.61|10.69|10.59|26
1715248200000|2024-05-09 09:50:00|10.69|10.59|10.71|10.61|10.71|10.61|10.69|10.59|13
1715248500000|2024-05-09 09:55:00|10.7|10.6|10.73|10.63|10.73|10.63|10.7|10.6|32
1715248800000|2024-05-09 10:00:00|10.72|10.62|10.72|10.62|10.74|10.64|10.72|10.62|41
1715249100000|2024-05-09 10:05:00|10.73|10.63|10.72|10.62|10.73|10.63|10.71|10.61|58
1715249700000|2024-05-09 10:15:00|10.71|10.61|10.68|10.58|10.71|10.61|10.68|10.58|24
1715250000000|2024-05-09 10:20:00|10.69|10.59|10.68|10.58|10.69|10.59|10.67|10.57|20
1715250300000|2024-05-09 10:25:00|10.67|10.57|10.67|10.57|10.68|10.58|10.66|10.56|33
1715250600000|2024-05-09 10:30:00|10.66|10.56|10.68|10.58|10.69|10.59|10.66|10.56|27
1715250900000|2024-05-09 10:35:00|10.69|10.59|10.71|10.61|10.71|10.61|10.69|10.59|15
1715251200000|2024-05-09 10:40:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|3
1715251500000|2024-05-09 10:45:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|5
1715251800000|2024-05-09 10:50:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|18
1715252100000|2024-05-09 10:55:00|10.7|10.6|10.66|10.56|10.71|10.61|10.66|10.56|55
1715252400000|2024-05-09 11:00:00|10.67|10.57|10.67|10.57|10.68|10.58|10.64|10.54|61
1715252700000|2024-05-09 11:05:00|10.68|10.58|10.69|10.59|10.69|10.59|10.67|10.57|28
1715253000000|2024-05-09 11:10:00|10.7|10.6|10.71|10.61|10.71|10.61|10.69|10.59|16
1715253300000|2024-05-09 11:15:00|10.7|10.6|10.71|10.61|10.72|10.62|10.7|10.6|30
1715253600000|2024-05-09 11:20:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|17
1715253900000|2024-05-09 11:25:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|8
1715254200000|2024-05-09 11:30:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|25
1715254500000|2024-05-09 11:35:00|10.72|10.62|10.74|10.64|10.74|10.64|10.72|10.62|13
1715254800000|2024-05-09 11:40:00|10.73|10.63|10.76|10.66|10.77|10.67|10.73|10.63|32
1715255100000|2024-05-09 11:45:00|10.75|10.65|10.75|10.65|10.76|10.66|10.75|10.65|45
1715255400000|2024-05-09 11:50:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|14
1715255700000|2024-05-09 11:55:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|8
1715256000000|2024-05-09 12:00:00|10.76|10.66|10.75|10.65|10.76|10.66|10.74|10.64|20
1715256300000|2024-05-09 12:05:00|10.76|10.66|10.76|10.66|10.76|10.66|10.75|10.65|13
1715256600000|2024-05-09 12:10:00|10.77|10.67|10.76|10.66|10.77|10.67|10.76|10.66|18
1715256900000|2024-05-09 12:15:00|10.77|10.67|10.77|10.67|10.77|10.67|10.76|10.66|7
1715257200000|2024-05-09 12:20:00|10.78|10.68|10.77|10.67|10.78|10.68|10.77|10.67|4
1715257800000|2024-05-09 12:30:00|10.78|10.68|10.79|10.69|10.82|10.72|10.78|10.68|48
1715258100000|2024-05-09 12:35:00|10.78|10.68|10.77|10.67|10.78|10.68|10.77|10.67|36
1715258400000|2024-05-09 12:40:00|10.78|10.68|10.78|10.68|10.79|10.69|10.77|10.67|47
1715258700000|2024-05-09 12:45:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|2
1715259000000|2024-05-09 12:50:00|10.79|10.69|10.79|10.69|10.8|10.7|10.79|10.69|9
1715259300000|2024-05-09 12:55:00|10.8|10.7|10.79|10.69|10.8|10.7|10.78|10.68|38
1715259600000|2024-05-09 13:00:00|10.8|10.7|10.77|10.67|10.8|10.7|10.76|10.66|20
1715259900000|2024-05-09 13:05:00|10.78|10.68|10.78|10.68|10.78|10.68|10.77|10.67|7
1715260200000|2024-05-09 13:10:00|10.77|10.67|10.77|10.67|10.78|10.68|10.77|10.67|29
1715260500000|2024-05-09 13:15:00|10.76|10.66|10.77|10.67|10.77|10.67|10.76|10.66|10
1715260800000|2024-05-09 13:20:00|10.76|10.66|10.76|10.66|10.77|10.67|10.75|10.65|63
1715261100000|2024-05-09 13:25:00|10.75|10.65|10.75|10.65|10.76|10.66|10.74|10.64|27
1715261400000|2024-05-09 13:30:00|10.76|10.66|10.75|10.65|10.76|10.66|10.74|10.64|68
1715261700000|2024-05-09 13:35:00|10.74|10.64|10.72|10.62|10.76|10.66|10.71|10.61|35
1715262000000|2024-05-09 13:40:00|10.71|10.61|10.68|10.58|10.71|10.61|10.68|10.58|7
1715262300000|2024-05-09 13:45:00|10.67|10.57|10.71|10.61|10.71|10.61|10.66|10.56|53
1715262600000|2024-05-09 13:50:00|10.7|10.6|10.69|10.59|10.72|10.62|10.68|10.58|56
1715262900000|2024-05-09 13:55:00|10.68|10.58|10.7|10.6|10.7|10.6|10.68|10.58|9
1715263200000|2024-05-09 14:00:00|10.69|10.59|10.71|10.61|10.72|10.62|10.68|10.58|49
1715263500000|2024-05-09 14:05:00|10.72|10.62|10.73|10.63|10.75|10.65|10.71|10.61|60
1715263800000|2024-05-09 14:10:00|10.72|10.62|10.73|10.63|10.75|10.65|10.72|10.62|40
1715264100000|2024-05-09 14:15:00|10.72|10.62|10.68|10.58|10.72|10.62|10.68|10.58|41
1715264400000|2024-05-09 14:20:00|10.69|10.59|10.68|10.58|10.69|10.59|10.66|10.56|64
1715264700000|2024-05-09 14:25:00|10.69|10.59|10.7|10.6|10.7|10.6|10.68|10.58|34
1715265000000|2024-05-09 14:30:00|10.69|10.59|10.7|10.6|10.72|10.62|10.69|10.59|24
1715265300000|2024-05-09 14:35:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|63
1715265600000|2024-05-09 14:40:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|48
1715265900000|2024-05-09 14:45:00|10.7|10.6|10.71|10.61|10.72|10.62|10.69|10.59|36
1715266200000|2024-05-09 14:50:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|22
1715266500000|2024-05-09 14:55:00|10.7|10.6|10.72|10.62|10.72|10.62|10.7|10.6|11
1715266800000|2024-05-09 15:00:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|2
1715267100000|2024-05-09 15:05:00|10.73|10.63|10.76|10.66|10.76|10.66|10.73|10.63|18
1715267400000|2024-05-09 15:10:00|10.77|10.67|10.76|10.66|10.8|10.7|10.75|10.65|72
1715267700000|2024-05-09 15:15:00|10.75|10.65|10.75|10.65|10.76|10.66|10.74|10.64|40
1715268000000|2024-05-09 15:20:00|10.76|10.66|10.77|10.67|10.78|10.68|10.75|10.65|26
1715268300000|2024-05-09 15:25:00|10.78|10.68|10.8|10.7|10.81|10.71|10.77|10.67|73
1715268600000|2024-05-09 15:30:00|10.81|10.71|10.8|10.7|10.81|10.71|10.77|10.67|62
1715268900000|2024-05-09 15:35:00|10.79|10.69|10.79|10.69|10.8|10.7|10.78|10.68|53
1715269200000|2024-05-09 15:40:00|10.78|10.68|10.78|10.68|10.79|10.69|10.77|10.67|45
1715269500000|2024-05-09 15:45:00|10.77|10.67|10.78|10.68|10.79|10.69|10.77|10.67|56
1715269800000|2024-05-09 15:50:00|10.79|10.69|10.78|10.68|10.79|10.69|10.78|10.68|32
1715270100000|2024-05-09 15:55:00|10.79|10.69|10.79|10.69|10.79|10.69|10.78|10.68|57
1715270400000|2024-05-09 16:00:00|10.78|10.68|10.8|10.7|10.8|10.7|10.78|10.68|25
1715270700000|2024-05-09 16:05:00|10.81|10.71|10.8|10.7|10.81|10.71|10.8|10.7|70
1715271000000|2024-05-09 16:10:00|10.81|10.71|10.81|10.71|10.82|10.72|10.8|10.7|11
1715271300000|2024-05-09 16:15:00|10.82|10.72|10.81|10.71|10.82|10.72|10.81|10.71|22
1715271600000|2024-05-09 16:20:00|10.82|10.72|10.81|10.71|10.82|10.72|10.81|10.71|66
1715271900000|2024-05-09 16:25:00|10.82|10.72|10.8|10.7|10.82|10.72|10.8|10.7|11
1715272200000|2024-05-09 16:30:00|10.79|10.69|10.78|10.68|10.8|10.7|10.78|10.68|6
1715272500000|2024-05-09 16:35:00|10.77|10.67|10.77|10.67|10.78|10.68|10.77|10.67|25
1715272800000|2024-05-09 16:40:00|10.78|10.68|10.77|10.67|10.78|10.68|10.76|10.66|8
1715273100000|2024-05-09 16:45:00|10.76|10.66|10.77|10.67|10.77|10.67|10.76|10.66|18
1715273400000|2024-05-09 16:50:00|10.76|10.66|10.75|10.65|10.77|10.67|10.75|10.65|8
1715273700000|2024-05-09 16:55:00|10.74|10.64|10.72|10.62|10.75|10.65|10.72|10.62|11
1715274000000|2024-05-09 17:00:00|10.71|10.61|10.74|10.64|10.74|10.64|10.71|10.61|22
1715274300000|2024-05-09 17:05:00|10.73|10.63|10.75|10.65|10.75|10.65|10.72|10.62|21
1715274600000|2024-05-09 17:10:00|10.74|10.64|10.73|10.63|10.75|10.65|10.73|10.63|10
1715274900000|2024-05-09 17:15:00|10.74|10.64|10.72|10.62|10.75|10.65|10.72|10.62|19
1715275200000|2024-05-09 17:20:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|19
1715275500000|2024-05-09 17:25:00|10.74|10.64|10.74|10.64|10.74|10.64|10.73|10.63|5
1715275800000|2024-05-09 17:30:00|10.73|10.63|10.75|10.65|10.76|10.66|10.73|10.63|9
1715276100000|2024-05-09 17:35:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|17
1715276700000|2024-05-09 17:45:00|10.75|10.65|10.75|10.65|10.75|10.65|10.74|10.64|31
1715277000000|2024-05-09 17:50:00|10.76|10.66|10.75|10.65|10.77|10.67|10.75|10.65|4
1715277300000|2024-05-09 17:55:00|10.76|10.66|10.76|10.66|10.76|10.66|10.75|10.65|3
1715277600000|2024-05-09 18:00:00|10.77|10.67|10.77|10.67|10.77|10.67|10.76|10.66|5
1715277900000|2024-05-09 18:05:00|10.78|10.68|10.77|10.67|10.78|10.68|10.77|10.67|18
1715278200000|2024-05-09 18:10:00|10.78|10.68|10.78|10.68|10.79|10.69|10.78|10.68|5
1715278500000|2024-05-09 18:15:00|10.79|10.69|10.79|10.69|10.79|10.69|10.78|10.68|27
1715278800000|2024-05-09 18:20:00|10.78|10.68|10.78|10.68|10.79|10.69|10.78|10.68|3
1715279100000|2024-05-09 18:25:00|10.79|10.69|10.78|10.68|10.79|10.69|10.78|10.68|2
1715279400000|2024-05-09 18:30:00|10.79|10.69|10.79|10.69|10.8|10.7|10.79|10.69|35
1715279700000|2024-05-09 18:35:00|10.78|10.68|10.79|10.69|10.8|10.7|10.78|10.68|40
1715280300000|2024-05-09 18:45:00|10.78|10.68|10.8|10.7|10.8|10.7|10.78|10.68|11
1715280600000|2024-05-09 18:50:00|10.81|10.71|10.8|10.7|10.81|10.71|10.8|10.7|10
1715280900000|2024-05-09 18:55:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|25
1715281200000|2024-05-09 19:00:00|10.8|10.7|10.8|10.7|10.81|10.71|10.8|10.7|27
1715281500000|2024-05-09 19:05:00|10.81|10.71|10.79|10.69|10.81|10.71|10.79|10.69|25
1715281800000|2024-05-09 19:10:00|10.8|10.7|10.79|10.69|10.8|10.7|10.79|10.69|2
1715282100000|2024-05-09 19:15:00|10.78|10.68|10.81|10.71|10.81|10.71|10.78|10.68|6
1715282400000|2024-05-09 19:20:00|10.8|10.7|10.81|10.71|10.81|10.71|10.8|10.7|24
1715282700000|2024-05-09 19:25:00|10.8|10.7|10.8|10.7|10.8|10.7|10.79|10.69|21
1715283000000|2024-05-09 19:30:00|10.81|10.71|10.8|10.7|10.82|10.72|10.79|10.69|28
1715283300000|2024-05-09 19:35:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|22
1715283600000|2024-05-09 19:40:00|10.79|10.69|10.8|10.7|10.81|10.71|10.79|10.69|10
1715283900000|2024-05-09 19:45:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|2
1715284200000|2024-05-09 19:50:00|10.79|10.69|10.81|10.71|10.82|10.72|10.79|10.69|13
1715284500000|2024-05-09 19:55:00|10.82|10.72|10.82|10.72|10.82|10.72|10.81|10.71|9
1715284800000|2024-05-09 20:00:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|15
1715285100000|2024-05-09 20:05:00|10.8|10.7|10.82|10.72|10.82|10.72|10.8|10.7|5
1715285400000|2024-05-09 20:10:00|10.83|10.73|10.83|10.73|10.83|10.73|10.82|10.72|21
1715285700000|2024-05-09 20:15:00|10.82|10.72|10.8|10.7|10.82|10.72|10.79|10.69|21
1715286000000|2024-05-09 20:20:00|10.79|10.69|10.81|10.71|10.81|10.71|10.79|10.69|5
1715286300000|2024-05-09 20:25:00|10.8|10.7|10.8|10.7|10.81|10.71|10.8|10.7|19
1715286600000|2024-05-09 20:30:00|10.81|10.71|10.8|10.7|10.81|10.71|10.79|10.69|16
1715286900000|2024-05-09 20:35:00|10.81|10.71|10.81|10.71|10.81|10.71|10.81|10.71|1
1715287200000|2024-05-09 20:40:00|10.8|10.7|10.81|10.71|10.81|10.71|10.8|10.7|2
1715287500000|2024-05-09 20:45:00|10.8|10.7|10.8|10.7|10.81|10.71|10.79|10.69|15
1715288100000|2024-05-09 20:55:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|5
1715288400000|2024-05-09 21:00:00|10.82|10.72|10.82|10.72|10.83|10.73|10.82|10.72|7
1715288700000|2024-05-09 21:05:00|10.83|10.73|10.84|10.74|10.84|10.74|10.82|10.72|8
1715289000000|2024-05-09 21:10:00|10.83|10.73|10.83|10.73|10.83|10.73|10.83|10.73|1
1715289300000|2024-05-09 21:15:00|10.82|10.72|10.82|10.72|10.82|10.72|10.82|10.72|1
1715290200000|2024-05-09 21:30:00|10.81|10.71|10.81|10.71|10.82|10.72|10.81|10.71|21
1715290800000|2024-05-09 21:40:00|10.82|10.72|10.8|10.7|10.82|10.72|10.8|10.7|5
1715291100000|2024-05-09 21:45:00|10.81|10.71|10.81|10.71|10.81|10.71|10.81|10.71|1
1715291700000|2024-05-09 21:55:00|10.82|10.72|10.8|10.7|10.82|10.72|10.8|10.7|5
1715292000000|2024-05-09 22:00:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|23
1715292300000|2024-05-09 22:05:00|10.8|10.7|10.81|10.71|10.82|10.72|10.8|10.7|18
1715292600000|2024-05-09 22:10:00|10.82|10.72|10.83|10.73|10.83|10.73|10.81|10.71|20
1715292900000|2024-05-09 22:15:00|10.84|10.74|10.83|10.73|10.84|10.74|10.82|10.72|6
1715293200000|2024-05-09 22:20:00|10.82|10.72|10.83|10.73|10.83|10.73|10.82|10.72|4
1715293500000|2024-05-09 22:25:00|10.84|10.74|10.84|10.74|10.84|10.74|10.83|10.73|9
1715293800000|2024-05-09 22:30:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|6
1715294100000|2024-05-09 22:35:00|10.85|10.75|10.87|10.77|10.88|10.78|10.85|10.75|13
1715294400000|2024-05-09 22:40:00|10.86|10.76|10.88|10.78|10.88|10.78|10.86|10.76|29
1715294700000|2024-05-09 22:45:00|10.89|10.79|10.9|10.8|10.92|10.82|10.88|10.78|44
1715295000000|2024-05-09 22:50:00|10.91|10.81|10.92|10.82|10.93|10.83|10.9|10.8|22
1715295300000|2024-05-09 22:55:00|10.93|10.83|10.91|10.81|10.93|10.83|10.9|10.8|51
1715295600000|2024-05-09 23:00:00|10.9|10.8|10.9|10.8|10.91|10.81|10.9|10.8|43
1715295900000|2024-05-09 23:05:00|10.91|10.81|10.88|10.78|10.91|10.81|10.88|10.78|12
1715296200000|2024-05-09 23:10:00|10.87|10.77|10.88|10.78|10.88|10.78|10.86|10.76|20
1715296500000|2024-05-09 23:15:00|10.87|10.77|10.88|10.78|10.88|10.78|10.87|10.77|16
1715296800000|2024-05-09 23:20:00|10.87|10.77|10.87|10.77|10.88|10.78|10.87|10.77|5
1715297100000|2024-05-09 23:25:00|10.88|10.78|10.88|10.78|10.89|10.79|10.88|10.78|13
1715297400000|2024-05-09 23:30:00|10.87|10.77|10.87|10.77|10.88|10.78|10.87|10.77|9
1715297700000|2024-05-09 23:35:00|10.88|10.78|10.86|10.76|10.88|10.78|10.85|10.75|15
1715298000000|2024-05-09 23:40:00|10.87|10.77|10.85|10.75|10.87|10.77|10.84|10.74|13
1715298300000|2024-05-09 23:45:00|10.86|10.76|10.88|10.78|10.88|10.78|10.85|10.75|19
1715298600000|2024-05-09 23:50:00|10.89|10.79|10.9|10.8|10.9|10.8|10.88|10.78|14
1715298900000|2024-05-09 23:55:00|10.91|10.81|10.91|10.81|10.91|10.81|10.9|10.8|9
1715299200000|2024-05-10 00:00:00|10.9|10.8|10.87|10.77|10.9|10.8|10.87|10.77|8
1715299500000|2024-05-10 00:05:00|10.88|10.78|10.88|10.78|10.89|10.79|10.88|10.78|13
1715299800000|2024-05-10 00:10:00|10.89|10.79|10.89|10.79|10.9|10.8|10.89|10.79|5
1715300100000|2024-05-10 00:15:00|10.88|10.78|10.89|10.79|10.89|10.79|10.87|10.77|12
1715300400000|2024-05-10 00:20:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|2
1715300700000|2024-05-10 00:25:00|10.88|10.78|10.89|10.79|10.89|10.79|10.87|10.77|14
1715301000000|2024-05-10 00:30:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|4
1715301300000|2024-05-10 00:35:00|10.88|10.78|10.88|10.78|10.88|10.78|10.88|10.78|1
1715301600000|2024-05-10 00:40:00|10.89|10.79|10.9|10.8|10.9|10.8|10.88|10.78|10
1715301900000|2024-05-10 00:45:00|10.89|10.79|10.88|10.78|10.9|10.8|10.88|10.78|24
1715302200000|2024-05-10 00:50:00|10.89|10.79|10.89|10.79|10.89|10.79|10.88|10.78|7
1715303100000|2024-05-10 01:05:00|10.88|10.78|10.88|10.78|10.88|10.78|10.88|10.78|1
1715303400000|2024-05-10 01:10:00|10.87|10.77|10.88|10.78|10.88|10.78|10.85|10.75|14
1715303700000|2024-05-10 01:15:00|10.87|10.77|10.88|10.78|10.88|10.78|10.87|10.77|6
1715304000000|2024-05-10 01:20:00|10.89|10.79|10.89|10.79|10.89|10.79|10.88|10.78|11
1715304600000|2024-05-10 01:30:00|10.88|10.78|10.9|10.8|10.9|10.8|10.88|10.78|3
1715304900000|2024-05-10 01:35:00|10.91|10.81|10.92|10.82|10.94|10.84|10.91|10.81|16
1715305200000|2024-05-10 01:40:00|10.91|10.81|10.91|10.81|10.92|10.82|10.9|10.8|29
1715305500000|2024-05-10 01:45:00|10.9|10.8|10.91|10.81|10.92|10.82|10.9|10.8|12
1715305800000|2024-05-10 01:50:00|10.92|10.82|10.92|10.82|10.93|10.83|10.91|10.81|13
1715306100000|2024-05-10 01:55:00|10.93|10.83|10.92|10.82|10.93|10.83|10.92|10.82|12
1715306400000|2024-05-10 02:00:00|10.93|10.83|10.91|10.81|10.93|10.83|10.91|10.81|9
1715306700000|2024-05-10 02:05:00|10.9|10.8|10.91|10.81|10.92|10.82|10.9|10.8|10
1715307000000|2024-05-10 02:10:00|10.9|10.8|10.9|10.8|10.9|10.8|10.9|10.8|1
1715307300000|2024-05-10 02:15:00|10.91|10.81|10.9|10.8|10.91|10.81|10.9|10.8|12
1715307900000|2024-05-10 02:25:00|10.91|10.81|10.91|10.81|10.92|10.82|10.9|10.8|15
1715308200000|2024-05-10 02:30:00|10.9|10.8|10.91|10.81|10.91|10.81|10.9|10.8|6
1715308500000|2024-05-10 02:35:00|10.9|10.8|10.9|10.8|10.91|10.81|10.9|10.8|5
1715308800000|2024-05-10 02:40:00|10.91|10.81|10.92|10.82|10.92|10.82|10.9|10.8|18
1715309100000|2024-05-10 02:45:00|10.93|10.83|10.91|10.81|10.93|10.83|10.9|10.8|29
1715309400000|2024-05-10 02:50:00|10.9|10.8|10.9|10.8|10.9|10.8|10.89|10.79|5
1715309700000|2024-05-10 02:55:00|10.89|10.79|10.9|10.8|10.9|10.8|10.89|10.79|4
1715310000000|2024-05-10 03:00:00|10.89|10.79|10.89|10.79|10.89|10.79|10.89|10.79|1
1715310300000|2024-05-10 03:05:00|10.9|10.8|10.89|10.79|10.9|10.8|10.89|10.79|6
1715310600000|2024-05-10 03:10:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|4
1715310900000|2024-05-10 03:15:00|10.88|10.78|10.9|10.8|10.9|10.8|10.88|10.78|5
1715311800000|2024-05-10 03:30:00|10.89|10.79|10.89|10.79|10.9|10.8|10.89|10.79|3
1715312100000|2024-05-10 03:35:00|10.9|10.8|10.9|10.8|10.9|10.8|10.9|10.8|1
1715312700000|2024-05-10 03:45:00|10.91|10.81|10.91|10.81|10.91|10.81|10.9|10.8|3
1715313000000|2024-05-10 03:50:00|10.92|10.82|10.92|10.82|10.93|10.83|10.91|10.81|17
1715313300000|2024-05-10 03:55:00|10.91|10.81|10.91|10.81|10.91|10.81|10.91|10.81|1
1715313600000|2024-05-10 04:00:00|10.92|10.82|10.92|10.82|10.92|10.82|10.91|10.81|9
1715313900000|2024-05-10 04:05:00|10.93|10.83|10.91|10.81|10.93|10.83|10.91|10.81|7
1715314200000|2024-05-10 04:10:00|10.92|10.82|10.92|10.82|10.92|10.82|10.91|10.81|5
1715314500000|2024-05-10 04:15:00|10.93|10.83|10.93|10.83|10.94|10.84|10.93|10.83|5
1715314800000|2024-05-10 04:20:00|10.94|10.84|10.94|10.84|10.94|10.84|10.93|10.83|3
1715315100000|2024-05-10 04:25:00|10.93|10.83|10.94|10.84|10.94|10.84|10.93|10.83|2
1715315400000|2024-05-10 04:30:00|10.93|10.83|10.93|10.83|10.94|10.84|10.93|10.83|7
1715315700000|2024-05-10 04:35:00|10.94|10.84|10.94|10.84|10.94|10.84|10.93|10.83|3
1715316000000|2024-05-10 04:40:00|10.93|10.83|10.93|10.83|10.93|10.83|10.93|10.83|1
1715316300000|2024-05-10 04:45:00|10.92|10.82|10.93|10.83|10.93|10.83|10.92|10.82|2
1715316600000|2024-05-10 04:50:00|10.94|10.84|10.94|10.84|10.94|10.84|10.94|10.84|1
1715317200000|2024-05-10 05:00:00|10.93|10.83|10.94|10.84|10.94|10.84|10.93|10.83|8
1715317500000|2024-05-10 05:05:00|10.93|10.83|10.94|10.84|10.94|10.84|10.93|10.83|10
1715317800000|2024-05-10 05:10:00|10.93|10.83|10.92|10.82|10.93|10.83|10.92|10.82|8
1715318100000|2024-05-10 05:15:00|10.93|10.83|10.92|10.82|10.93|10.83|10.92|10.82|2
1715318700000|2024-05-10 05:25:00|10.91|10.81|10.9|10.8|10.92|10.82|10.9|10.8|6
1715319000000|2024-05-10 05:30:00|10.91|10.81|10.91|10.81|10.92|10.82|10.91|10.81|5
1715319300000|2024-05-10 05:35:00|10.92|10.82|10.92|10.82|10.92|10.82|10.91|10.81|7
1715320200000|2024-05-10 05:50:00|10.93|10.83|10.93|10.83|10.93|10.83|10.93|10.83|1
1715320500000|2024-05-10 05:55:00|10.92|10.82|10.92|10.82|10.93|10.83|10.92|10.82|7
1715320800000|2024-05-10 06:00:00|10.93|10.83|10.93|10.83|10.94|10.84|10.92|10.82|13
1715321100000|2024-05-10 06:05:00|10.92|10.82|10.93|10.83|10.93|10.83|10.92|10.82|4
1715321400000|2024-05-10 06:10:00|10.94|10.84|10.94|10.84|10.94|10.84|10.93|10.83|3
1715321700000|2024-05-10 06:15:00|10.93|10.83|10.93|10.83|10.94|10.84|10.93|10.83|33
1715322000000|2024-05-10 06:20:00|10.92|10.82|10.93|10.83|10.93|10.83|10.92|10.82|2
1715322300000|2024-05-10 06:25:00|10.92|10.82|10.92|10.82|10.92|10.82|10.92|10.82|1
1715322600000|2024-05-10 06:30:00|10.91|10.81|10.92|10.82|10.92|10.82|10.91|10.81|26
1715322900000|2024-05-10 06:35:00|10.93|10.83|10.93|10.83|10.93|10.83|10.92|10.82|17
1715323200000|2024-05-10 06:40:00|10.94|10.84|10.94|10.84|10.95|10.85|10.93|10.83|39
1715323500000|2024-05-10 06:45:00|10.95|10.85|10.96|10.86|10.96|10.86|10.93|10.83|28
1715323800000|2024-05-10 06:50:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|8
1715324100000|2024-05-10 06:55:00|10.97|10.87|10.96|10.86|10.97|10.87|10.95|10.85|10
1715324400000|2024-05-10 07:00:00|10.97|10.87|10.97|10.87|10.97|10.87|10.96|10.86|7
1715324700000|2024-05-10 07:05:00|10.96|10.86|10.95|10.85|10.96|10.86|10.94|10.84|26
1715325000000|2024-05-10 07:10:00|10.96|10.86|10.95|10.85|10.96|10.86|10.93|10.83|16
1715325300000|2024-05-10 07:15:00|10.96|10.86|10.96|10.86|10.97|10.87|10.96|10.86|17
1715325900000|2024-05-10 07:25:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|8
1715326200000|2024-05-10 07:30:00|10.97|10.87|10.96|10.86|10.97|10.87|10.95|10.85|10
1715326500000|2024-05-10 07:35:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|4
1715327700000|2024-05-10 07:55:00|10.97|10.87|10.97|10.87|10.97|10.87|10.97|10.87|1
1715328000000|2024-05-10 08:00:00|10.98|10.88|10.98|10.88|10.98|10.88|10.97|10.87|3
1715328300000|2024-05-10 08:05:00|10.97|10.87|10.97|10.87|10.98|10.88|10.96|10.86|7
1715328600000|2024-05-10 08:10:00|10.96|10.86|10.97|10.87|10.97|10.87|10.96|10.86|4
1715328900000|2024-05-10 08:15:00|10.96|10.86|10.98|10.88|10.98|10.88|10.96|10.86|7
1715329200000|2024-05-10 08:20:00|10.97|10.87|10.97|10.87|10.98|10.88|10.97|10.87|5
1715329500000|2024-05-10 08:25:00|10.96|10.86|10.96|10.86|10.96|10.86|10.96|10.86|1
1715329800000|2024-05-10 08:30:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|2
1715330100000|2024-05-10 08:35:00|10.95|10.85|10.95|10.85|10.97|10.87|10.95|10.85|15
1715330400000|2024-05-10 08:40:00|10.96|10.86|10.96|10.86|10.96|10.86|10.96|10.86|1
1715330700000|2024-05-10 08:45:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|2
1715331000000|2024-05-10 08:50:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|8
1715331300000|2024-05-10 08:55:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|2
1715331600000|2024-05-10 09:00:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|2
1715331900000|2024-05-10 09:05:00|10.95|10.85|10.95|10.85|10.96|10.86|10.95|10.85|3
1715332200000|2024-05-10 09:10:00|10.94|10.84|10.94|10.84|10.95|10.85|10.94|10.84|5
1715332500000|2024-05-10 09:15:00|10.95|10.85|10.94|10.84|10.95|10.85|10.94|10.84|4
1715332800000|2024-05-10 09:20:00|10.95|10.85|10.94|10.84|10.95|10.85|10.94|10.84|2
1715333100000|2024-05-10 09:25:00|10.95|10.85|10.94|10.84|10.95|10.85|10.94|10.84|2
1715333700000|2024-05-10 09:35:00|10.95|10.85|10.95|10.85|10.95|10.85|10.95|10.85|1
1715334000000|2024-05-10 09:40:00|10.96|10.86|10.97|10.87|10.97|10.87|10.95|10.85|6
1715334300000|2024-05-10 09:45:00|10.96|10.86|10.96|10.86|10.97|10.87|10.95|10.85|5
1715334600000|2024-05-10 09:50:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|6
1715334900000|2024-05-10 09:55:00|10.97|10.87|10.97|10.87|10.97|10.87|10.97|10.87|1
1715335200000|2024-05-10 10:00:00|10.96|10.86|10.96|10.86|10.96|10.86|10.96|10.86|1
1715335500000|2024-05-10 10:05:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|12
1715335800000|2024-05-10 10:10:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|2
1715336100000|2024-05-10 10:15:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|6
1715336400000|2024-05-10 10:20:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|8
1715336700000|2024-05-10 10:25:00|10.97|10.87|10.99|10.89|10.99|10.89|10.96|10.86|5
1715337000000|2024-05-10 10:30:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|14
1715337300000|2024-05-10 10:35:00|10.98|10.88|10.98|10.88|10.98|10.88|10.98|10.88|1
1715337600000|2024-05-10 10:40:00|10.97|10.87|10.99|10.89|10.99|10.89|10.97|10.87|5
1715337900000|2024-05-10 10:45:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|4
1715338200000|2024-05-10 10:50:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|2
1715338500000|2024-05-10 10:55:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|4
1715338800000|2024-05-10 11:00:00|10.98|10.88|10.98|10.88|10.99|10.89|10.97|10.87|13
1715339100000|2024-05-10 11:05:00|10.99|10.89|10.98|10.88|10.99|10.89|10.98|10.88|4
1715339400000|2024-05-10 11:10:00|10.99|10.89|10.99|10.89|10.99|10.89|10.98|10.88|3
1715339700000|2024-05-10 11:15:00|10.98|10.88|11|10.9|11|10.9|10.97|10.87|29
1715340000000|2024-05-10 11:20:00|10.99|10.89|11|10.9|11|10.9|10.99|10.89|6
1715340300000|2024-05-10 11:25:00|11|10.9|11|10.9|11|10.9|11|10.9|1
1715340600000|2024-05-10 11:30:00|10.99|10.89|10.99|10.89|11|10.9|10.99|10.89|9
1715340900000|2024-05-10 11:35:00|11|10.9|11|10.9|11|10.9|10.99|10.89|5
1715341200000|2024-05-10 11:40:00|10.99|10.89|10.99|10.89|10.99|10.89|10.99|10.89|1
1715341500000|2024-05-10 11:45:00|11|10.9|11|10.9|11.01|10.91|11|10.9|5
1715341800000|2024-05-10 11:50:00|11.01|10.91|11|10.9|11.01|10.91|11|10.9|24
1715342100000|2024-05-10 11:55:00|11.01|10.91|11.01|10.91|11.01|10.91|11|10.9|5
1715342400000|2024-05-10 12:00:00|11.02|10.92|11.03|10.93|11.03|10.93|11.01|10.91|18
1715342700000|2024-05-10 12:05:00|11.02|10.92|11.01|10.91|11.02|10.92|11|10.9|6
1715343000000|2024-05-10 12:10:00|11|10.9|10.99|10.89|11|10.9|10.99|10.89|6
1715343300000|2024-05-10 12:15:00|10.98|10.88|10.98|10.88|10.99|10.89|10.98|10.88|7
1715343600000|2024-05-10 12:20:00|10.99|10.89|10.99|10.89|10.99|10.89|10.98|10.88|5
1715343900000|2024-05-10 12:25:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|6
1715344200000|2024-05-10 12:30:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|10
1715344500000|2024-05-10 12:35:00|10.98|10.88|10.98|10.88|10.99|10.89|10.98|10.88|3
1715344800000|2024-05-10 12:40:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|2
1715345100000|2024-05-10 12:45:00|10.95|10.85|10.94|10.84|10.96|10.86|10.94|10.84|4
1715345400000|2024-05-10 12:50:00|10.95|10.85|10.95|10.85|10.96|10.86|10.94|10.84|19
1715345700000|2024-05-10 12:55:00|10.96|10.86|10.96|10.86|10.96|10.86|10.95|10.85|3
1715346000000|2024-05-10 13:00:00|10.95|10.85|10.96|10.86|10.96|10.86|10.94|10.84|12
1715346300000|2024-05-10 13:05:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|12
1715346600000|2024-05-10 13:10:00|10.95|10.85|10.95|10.85|10.96|10.86|10.95|10.85|3
1715347500000|2024-05-10 13:25:00|10.94|10.84|10.92|10.82|10.94|10.84|10.92|10.82|3
1715347800000|2024-05-10 13:30:00|10.93|10.83|10.95|10.85|10.95|10.85|10.93|10.83|5
1715348100000|2024-05-10 13:35:00|10.96|10.86|10.94|10.84|10.96|10.86|10.93|10.83|9
1715348400000|2024-05-10 13:40:00|10.93|10.83|10.93|10.83|10.93|10.83|10.93|10.83|1
1715348700000|2024-05-10 13:45:00|10.94|10.84|10.96|10.86|10.96|10.86|10.94|10.84|3
1715349300000|2024-05-10 13:55:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|4
1715349600000|2024-05-10 14:00:00|10.95|10.85|10.95|10.85|10.97|10.87|10.93|10.83|12
1715349900000|2024-05-10 14:05:00|10.94|10.84|10.92|10.82|10.96|10.86|10.92|10.82|10
1715350200000|2024-05-10 14:10:00|10.91|10.81|10.89|10.79|10.91|10.81|10.89|10.79|23
1715350500000|2024-05-10 14:15:00|10.88|10.78|10.84|10.74|10.91|10.81|10.83|10.73|29
1715350800000|2024-05-10 14:20:00|10.83|10.73|10.86|10.76|10.86|10.76|10.83|10.73|16
1715351100000|2024-05-10 14:25:00|10.85|10.75|10.83|10.73|10.86|10.76|10.83|10.73|15
1715351400000|2024-05-10 14:30:00|10.84|10.74|10.81|10.71|10.84|10.74|10.8|10.7|26
1715351700000|2024-05-10 14:35:00|10.82|10.72|10.79|10.69|10.82|10.72|10.74|10.64|76
1715352000000|2024-05-10 14:40:00|10.78|10.68|10.75|10.65|10.79|10.69|10.74|10.64|48
1715352300000|2024-05-10 14:45:00|10.74|10.64|10.72|10.62|10.77|10.67|10.72|10.62|75
1715352600000|2024-05-10 14:50:00|10.73|10.63|10.65|10.55|10.73|10.63|10.64|10.54|57
1715352900000|2024-05-10 14:55:00|10.66|10.56|10.68|10.58|10.7|10.6|10.62|10.52|50
1715353200000|2024-05-10 15:00:00|10.67|10.57|10.69|10.59|10.69|10.59|10.64|10.54|77
1715353500000|2024-05-10 15:05:00|10.68|10.58|10.65|10.55|10.69|10.59|10.63|10.53|35
1715353800000|2024-05-10 15:10:00|10.64|10.54|10.64|10.54|10.66|10.56|10.62|10.52|19
1715354100000|2024-05-10 15:15:00|10.65|10.55|10.67|10.57|10.67|10.57|10.64|10.54|7
1715354400000|2024-05-10 15:20:00|10.68|10.58|10.68|10.58|10.69|10.59|10.67|10.57|21
1715354700000|2024-05-10 15:25:00|10.69|10.59|10.68|10.58|10.69|10.59|10.67|10.57|20
1715355000000|2024-05-10 15:30:00|10.67|10.57|10.71|10.61|10.71|10.61|10.67|10.57|23
1715355300000|2024-05-10 15:35:00|10.72|10.62|10.69|10.59|10.72|10.62|10.68|10.58|28
1715355600000|2024-05-10 15:40:00|10.68|10.58|10.68|10.58|10.71|10.61|10.66|10.56|41
1715355900000|2024-05-10 15:45:00|10.67|10.57|10.68|10.58|10.68|10.58|10.66|10.56|58
1715356200000|2024-05-10 15:50:00|10.67|10.57|10.7|10.6|10.7|10.6|10.67|10.57|38
1715356500000|2024-05-10 15:55:00|10.69|10.59|10.69|10.59|10.72|10.62|10.68|10.58|29
1715356800000|2024-05-10 16:00:00|10.7|10.6|10.63|10.53|10.7|10.6|10.63|10.53|31
1715357100000|2024-05-10 16:05:00|10.62|10.52|10.67|10.57|10.68|10.58|10.59|10.49|82
1715357400000|2024-05-10 16:10:00|10.68|10.58|10.7|10.6|10.7|10.6|10.66|10.56|23
1715357700000|2024-05-10 16:15:00|10.71|10.61|10.71|10.61|10.73|10.63|10.7|10.6|43
1715358000000|2024-05-10 16:20:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|42
1715358300000|2024-05-10 16:25:00|10.7|10.6|10.68|10.58|10.71|10.61|10.68|10.58|27
1715358600000|2024-05-10 16:30:00|10.69|10.59|10.64|10.54|10.69|10.59|10.64|10.54|24
1715358900000|2024-05-10 16:35:00|10.65|10.55|10.65|10.55|10.66|10.56|10.63|10.53|33
1715359200000|2024-05-10 16:40:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|24
1715359500000|2024-05-10 16:45:00|10.66|10.56|10.67|10.57|10.67|10.57|10.63|10.53|42
1715359800000|2024-05-10 16:50:00|10.68|10.58|10.69|10.59|10.69|10.59|10.67|10.57|10
1715360100000|2024-05-10 16:55:00|10.68|10.58|10.68|10.58|10.7|10.6|10.68|10.58|13
1715360400000|2024-05-10 17:00:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|27
1715360700000|2024-05-10 17:05:00|10.68|10.58|10.67|10.57|10.69|10.59|10.67|10.57|26
1715361000000|2024-05-10 17:10:00|10.68|10.58|10.67|10.57|10.68|10.58|10.66|10.56|16
1715361300000|2024-05-10 17:15:00|10.68|10.58|10.65|10.55|10.68|10.58|10.63|10.53|64
1715361600000|2024-05-10 17:20:00|10.64|10.54|10.63|10.53|10.66|10.56|10.63|10.53|22
1715361900000|2024-05-10 17:25:00|10.62|10.52|10.65|10.55|10.66|10.56|10.61|10.51|38
1715362200000|2024-05-10 17:30:00|10.64|10.54|10.64|10.54|10.67|10.57|10.63|10.53|25
1715362500000|2024-05-10 17:35:00|10.63|10.53|10.64|10.54|10.66|10.56|10.62|10.52|34
1715362800000|2024-05-10 17:40:00|10.65|10.55|10.67|10.57|10.68|10.58|10.64|10.54|39
1715363100000|2024-05-10 17:45:00|10.68|10.58|10.65|10.55|10.68|10.58|10.65|10.55|56
1715363400000|2024-05-10 17:50:00|10.64|10.54|10.66|10.56|10.67|10.57|10.62|10.52|55
1715363700000|2024-05-10 17:55:00|10.67|10.57|10.67|10.57|10.68|10.58|10.66|10.56|11
1715364000000|2024-05-10 18:00:00|10.66|10.56|10.66|10.56|10.68|10.58|10.65|10.55|49
1715364300000|2024-05-10 18:05:00|10.65|10.55|10.68|10.58|10.68|10.58|10.65|10.55|36
1715364600000|2024-05-10 18:10:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|11
1715364900000|2024-05-10 18:15:00|10.66|10.56|10.66|10.56|10.68|10.58|10.65|10.55|21
1715365200000|2024-05-10 18:20:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|8
1715365500000|2024-05-10 18:25:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|10
1715365800000|2024-05-10 18:30:00|10.67|10.57|10.68|10.58|10.68|10.58|10.66|10.56|18
1715366100000|2024-05-10 18:35:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|19
1715366400000|2024-05-10 18:40:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1715366700000|2024-05-10 18:45:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|9
1715367000000|2024-05-10 18:50:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|3
1715367300000|2024-05-10 18:55:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|27
1715367600000|2024-05-10 19:00:00|10.68|10.58|10.69|10.59|10.69|10.59|10.67|10.57|30
1715367900000|2024-05-10 19:05:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|13
1715368200000|2024-05-10 19:10:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|13
1715368500000|2024-05-10 19:15:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|26
1715368800000|2024-05-10 19:20:00|10.66|10.56|10.65|10.55|10.67|10.57|10.65|10.55|28
1715369100000|2024-05-10 19:25:00|10.64|10.54|10.66|10.56|10.66|10.56|10.64|10.54|17
1715369400000|2024-05-10 19:30:00|10.65|10.55|10.66|10.56|10.66|10.56|10.63|10.53|20
1715369700000|2024-05-10 19:35:00|10.65|10.55|10.66|10.56|10.67|10.57|10.65|10.55|34
1715370000000|2024-05-10 19:40:00|10.67|10.57|10.67|10.57|10.67|10.57|10.65|10.55|57
1715370300000|2024-05-10 19:45:00|10.66|10.56|10.65|10.55|10.67|10.57|10.65|10.55|32
1715370600000|2024-05-10 19:50:00|10.64|10.54|10.67|10.57|10.67|10.57|10.63|10.53|48
1715370900000|2024-05-10 19:55:00|10.66|10.56|10.65|10.55|10.67|10.57|10.64|10.54|40
1715371200000|2024-05-10 20:00:00|10.64|10.54|10.68|10.58|10.69|10.59|10.64|10.54|25
1715371500000|2024-05-10 20:05:00|10.67|10.57|10.7|10.6|10.7|10.6|10.67|10.57|8
1715371800000|2024-05-10 20:10:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|6
1715372100000|2024-05-10 20:15:00|10.67|10.57|10.66|10.56|10.68|10.58|10.66|10.56|14
1715372400000|2024-05-10 20:20:00|10.65|10.55|10.62|10.52|10.65|10.55|10.62|10.52|10
1715372700000|2024-05-10 20:25:00|10.61|10.51|10.62|10.52|10.63|10.53|10.6|10.5|16
1715373000000|2024-05-10 20:30:00|10.63|10.53|10.6|10.5|10.63|10.53|10.59|10.49|10
1715373300000|2024-05-10 20:35:00|10.61|10.51|10.62|10.52|10.62|10.52|10.6|10.5|10
1715373600000|2024-05-10 20:40:00|10.61|10.51|10.62|10.52|10.63|10.53|10.61|10.51|8
1715373900000|2024-05-10 20:45:00|10.61|10.51|10.62|10.52|10.62|10.52|10.6|10.5|10
1715374200000|2024-05-10 20:50:00|10.63|10.53|10.64|10.54|10.64|10.54|10.62|10.52|10
1715374500000|2024-05-10 20:55:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|9
1715410800000|2024-05-11 07:00:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1715411100000|2024-05-11 07:05:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|5
1715411400000|2024-05-11 07:10:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|4
1715411700000|2024-05-11 07:15:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|5
1715412000000|2024-05-11 07:20:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|2
1715412300000|2024-05-11 07:25:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|6
1715412600000|2024-05-11 07:30:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|3
1715412900000|2024-05-11 07:35:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|2
1715413200000|2024-05-11 07:40:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715413500000|2024-05-11 07:45:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1715413800000|2024-05-11 07:50:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|4
1715414100000|2024-05-11 07:55:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715414400000|2024-05-11 08:00:00|10.71|10.61|10.71|10.61|10.73|10.63|10.71|10.61|9
1715414700000|2024-05-11 08:05:00|10.72|10.62|10.7|10.6|10.72|10.62|10.7|10.6|9
1715415000000|2024-05-11 08:10:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|7
1715415300000|2024-05-11 08:15:00|10.7|10.6|10.68|10.58|10.7|10.6|10.68|10.58|3
1715415600000|2024-05-11 08:20:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1715415900000|2024-05-11 08:25:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1715416200000|2024-05-11 08:30:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1715416500000|2024-05-11 08:35:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715416800000|2024-05-11 08:40:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1715417400000|2024-05-11 08:50:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715417700000|2024-05-11 08:55:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|2
1715418000000|2024-05-11 09:00:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|2
1715418300000|2024-05-11 09:05:00|10.65|10.55|10.66|10.56|10.67|10.57|10.64|10.54|10
1715418600000|2024-05-11 09:10:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1715418900000|2024-05-11 09:15:00|10.68|10.58|10.66|10.56|10.68|10.58|10.66|10.56|3
1715419200000|2024-05-11 09:20:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|2
1715419500000|2024-05-11 09:25:00|10.65|10.55|10.67|10.57|10.67|10.57|10.65|10.55|9
1715419800000|2024-05-11 09:30:00|10.66|10.56|10.67|10.57|10.68|10.58|10.66|10.56|6
1715420100000|2024-05-11 09:35:00|10.66|10.56|10.67|10.57|10.68|10.58|10.66|10.56|6
1715420700000|2024-05-11 09:45:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715421000000|2024-05-11 09:50:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1715421600000|2024-05-11 10:00:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1715421900000|2024-05-11 10:05:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|2
1715422500000|2024-05-11 10:15:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|5
1715422800000|2024-05-11 10:20:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715423100000|2024-05-11 10:25:00|10.67|10.57|10.66|10.56|10.68|10.58|10.66|10.56|6
1715423400000|2024-05-11 10:30:00|10.67|10.57|10.66|10.56|10.67|10.57|10.65|10.55|10
1715423700000|2024-05-11 10:35:00|10.65|10.55|10.65|10.55|10.66|10.56|10.63|10.53|7
1715424000000|2024-05-11 10:40:00|10.66|10.56|10.66|10.56|10.66|10.56|10.66|10.56|1
1715424300000|2024-05-11 10:45:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|8
1715424600000|2024-05-11 10:50:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1715424900000|2024-05-11 10:55:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|8
1715425200000|2024-05-11 11:00:00|10.66|10.56|10.66|10.56|10.66|10.56|10.65|10.55|3
1715425500000|2024-05-11 11:05:00|10.65|10.55|10.62|10.52|10.65|10.55|10.62|10.52|18
1715425800000|2024-05-11 11:10:00|10.63|10.53|10.61|10.51|10.63|10.53|10.61|10.51|5
1715426100000|2024-05-11 11:15:00|10.6|10.5|10.62|10.52|10.62|10.52|10.59|10.49|7
1715426400000|2024-05-11 11:20:00|10.63|10.53|10.63|10.53|10.63|10.53|10.63|10.53|1
1715426700000|2024-05-11 11:25:00|10.64|10.54|10.64|10.54|10.64|10.54|10.63|10.53|3
1715427000000|2024-05-11 11:30:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|2
1715427300000|2024-05-11 11:35:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|3
1715427600000|2024-05-11 11:40:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|2
1715427900000|2024-05-11 11:45:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|3
1715428200000|2024-05-11 11:50:00|10.63|10.53|10.66|10.56|10.66|10.56|10.63|10.53|4
1715428500000|2024-05-11 11:55:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|3
1715428800000|2024-05-11 12:00:00|10.66|10.56|10.67|10.57|10.67|10.57|10.65|10.55|4
1715429100000|2024-05-11 12:05:00|10.68|10.58|10.7|10.6|10.7|10.6|10.68|10.58|5
1715429400000|2024-05-11 12:10:00|10.69|10.59|10.7|10.6|10.71|10.61|10.69|10.59|12
1715429700000|2024-05-11 12:15:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|3
1715430000000|2024-05-11 12:20:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1715430600000|2024-05-11 12:30:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|5
1715430900000|2024-05-11 12:35:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1715431200000|2024-05-11 12:40:00|10.67|10.57|10.69|10.59|10.69|10.59|10.67|10.57|3
1715431500000|2024-05-11 12:45:00|10.68|10.58|10.66|10.56|10.68|10.58|10.66|10.56|15
1715431800000|2024-05-11 12:50:00|10.67|10.57|10.69|10.59|10.69|10.59|10.67|10.57|9
1715432100000|2024-05-11 12:55:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715432400000|2024-05-11 13:00:00|10.69|10.59|10.68|10.58|10.69|10.59|10.67|10.57|4
1715432700000|2024-05-11 13:05:00|10.69|10.59|10.72|10.62|10.72|10.62|10.69|10.59|8
1715433000000|2024-05-11 13:10:00|10.73|10.63|10.71|10.61|10.74|10.64|10.71|10.61|15
1715433300000|2024-05-11 13:15:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|4
1715433900000|2024-05-11 13:25:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1715434200000|2024-05-11 13:30:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1715434500000|2024-05-11 13:35:00|10.7|10.6|10.7|10.6|10.71|10.61|10.68|10.58|9
1715434800000|2024-05-11 13:40:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|3
1715435100000|2024-05-11 13:45:00|10.7|10.6|10.72|10.62|10.72|10.62|10.7|10.6|3
1715435400000|2024-05-11 13:50:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|7
1715435700000|2024-05-11 13:55:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|3
1715436000000|2024-05-11 14:00:00|10.71|10.61|10.7|10.6|10.72|10.62|10.7|10.6|4
1715436300000|2024-05-11 14:05:00|10.71|10.61|10.71|10.61|10.72|10.62|10.7|10.6|5
1715436600000|2024-05-11 14:10:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|3
1715436900000|2024-05-11 14:15:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|4
1715437200000|2024-05-11 14:20:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|6
1715437500000|2024-05-11 14:25:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1715437800000|2024-05-11 14:30:00|10.7|10.6|10.68|10.58|10.7|10.6|10.68|10.58|13
1715438100000|2024-05-11 14:35:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|3
1715438400000|2024-05-11 14:40:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|8
1715438700000|2024-05-11 14:45:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|8
1715439000000|2024-05-11 14:50:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715439300000|2024-05-11 14:55:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|2
1715439600000|2024-05-11 15:00:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|2
1715439900000|2024-05-11 15:05:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|5
1715440200000|2024-05-11 15:10:00|10.72|10.62|10.73|10.63|10.74|10.64|10.71|10.61|8
1715440500000|2024-05-11 15:15:00|10.74|10.64|10.75|10.65|10.76|10.66|10.73|10.63|10
1715440800000|2024-05-11 15:20:00|10.74|10.64|10.72|10.62|10.74|10.64|10.71|10.61|13
1715441100000|2024-05-11 15:25:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|4
1715441400000|2024-05-11 15:30:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|10
1715441700000|2024-05-11 15:35:00|10.71|10.61|10.72|10.62|10.73|10.63|10.71|10.61|8
1715442300000|2024-05-11 15:45:00|10.73|10.63|10.74|10.64|10.74|10.64|10.72|10.62|4
1715442600000|2024-05-11 15:50:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|3
1715443200000|2024-05-11 16:00:00|10.74|10.64|10.72|10.62|10.74|10.64|10.72|10.62|3
1715443500000|2024-05-11 16:05:00|10.71|10.61|10.73|10.63|10.74|10.64|10.71|10.61|5
1715443800000|2024-05-11 16:10:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|4
1715444100000|2024-05-11 16:15:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715444400000|2024-05-11 16:20:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|5
1715444700000|2024-05-11 16:25:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715445000000|2024-05-11 16:30:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|4
1715445300000|2024-05-11 16:35:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1715445600000|2024-05-11 16:40:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715445900000|2024-05-11 16:45:00|10.71|10.61|10.69|10.59|10.71|10.61|10.69|10.59|3
1715446200000|2024-05-11 16:50:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|3
1715446500000|2024-05-11 16:55:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|8
1715446800000|2024-05-11 17:00:00|10.71|10.61|10.7|10.6|10.72|10.62|10.69|10.59|6
1715447100000|2024-05-11 17:05:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|4
1715447400000|2024-05-11 17:10:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1715448900000|2024-05-11 17:35:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|3
1715449200000|2024-05-11 17:40:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|2
1715449500000|2024-05-11 17:45:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|2
1715449800000|2024-05-11 17:50:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1715450100000|2024-05-11 17:55:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|2
1715450400000|2024-05-11 18:00:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|2
1715451000000|2024-05-11 18:10:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|4
1715451300000|2024-05-11 18:15:00|10.7|10.6|10.71|10.61|10.72|10.62|10.7|10.6|10
1715452500000|2024-05-11 18:35:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1715452800000|2024-05-11 18:40:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|8
1715453100000|2024-05-11 18:45:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1715453400000|2024-05-11 18:50:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|2
1715453700000|2024-05-11 18:55:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715454300000|2024-05-11 19:05:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1715454600000|2024-05-11 19:10:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715454900000|2024-05-11 19:15:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|6
1715455200000|2024-05-11 19:20:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1715455800000|2024-05-11 19:30:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715456100000|2024-05-11 19:35:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1715457000000|2024-05-11 19:50:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715457600000|2024-05-11 20:00:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1715457900000|2024-05-11 20:05:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|2
1715458200000|2024-05-11 20:10:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715458500000|2024-05-11 20:15:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|2
1715458800000|2024-05-11 20:20:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|3
1715459100000|2024-05-11 20:25:00|10.66|10.56|10.66|10.56|10.67|10.57|10.65|10.55|9
1715459400000|2024-05-11 20:30:00|10.65|10.55|10.66|10.56|10.66|10.56|10.63|10.53|16
1715459700000|2024-05-11 20:35:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|10
1715460300000|2024-05-11 20:45:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1715460600000|2024-05-11 20:50:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715460900000|2024-05-11 20:55:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1715461200000|2024-05-11 21:00:00|10.66|10.56|10.66|10.56|10.66|10.56|10.66|10.56|1
1715461500000|2024-05-11 21:05:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|4
1715461800000|2024-05-11 21:10:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|7
1715462100000|2024-05-11 21:15:00|10.66|10.56|10.66|10.56|10.66|10.56|10.66|10.56|1
1715462400000|2024-05-11 21:20:00|10.65|10.55|10.65|10.55|10.65|10.55|10.65|10.55|1
1715463000000|2024-05-11 21:30:00|10.64|10.54|10.64|10.54|10.64|10.54|10.63|10.53|5
1715464200000|2024-05-11 21:50:00|10.65|10.55|10.65|10.55|10.65|10.55|10.65|10.55|1
1715464500000|2024-05-11 21:55:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|4
1715464800000|2024-05-11 22:00:00|10.64|10.54|10.65|10.55|10.65|10.55|10.63|10.53|6
1715465100000|2024-05-11 22:05:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|6
1715465400000|2024-05-11 22:10:00|10.64|10.54|10.64|10.54|10.64|10.54|10.63|10.53|5
1715465700000|2024-05-11 22:15:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|2
1715466000000|2024-05-11 22:20:00|10.65|10.55|10.65|10.55|10.65|10.55|10.65|10.55|1
1715466600000|2024-05-11 22:30:00|10.66|10.56|10.66|10.56|10.66|10.56|10.66|10.56|1
1715466900000|2024-05-11 22:35:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|3
1715467500000|2024-05-11 22:45:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|2
1715467800000|2024-05-11 22:50:00|10.66|10.56|10.66|10.56|10.66|10.56|10.66|10.56|1
1715468400000|2024-05-11 23:00:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|6
1715469300000|2024-05-11 23:15:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|4
1715470200000|2024-05-11 23:30:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|3
1715470500000|2024-05-11 23:35:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|7
1715470800000|2024-05-11 23:40:00|10.63|10.53|10.64|10.54|10.64|10.54|10.62|10.52|14
1715471100000|2024-05-11 23:45:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|8
1715471400000|2024-05-11 23:50:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|2
1715471700000|2024-05-11 23:55:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|4
1715472000000|2024-05-12 00:00:00|10.63|10.53|10.63|10.53|10.64|10.54|10.62|10.52|7
1715472300000|2024-05-12 00:05:00|10.64|10.54|10.64|10.54|10.64|10.54|10.63|10.53|3
1715472600000|2024-05-12 00:10:00|10.65|10.55|10.65|10.55|10.65|10.55|10.65|10.55|1
1715472900000|2024-05-12 00:15:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|6
1715473200000|2024-05-12 00:20:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|4
1715473500000|2024-05-12 00:25:00|10.64|10.54|10.65|10.55|10.66|10.56|10.64|10.54|4
1715474400000|2024-05-12 00:40:00|10.64|10.54|10.65|10.55|10.65|10.55|10.63|10.53|4
1715474700000|2024-05-12 00:45:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|2
1715475000000|2024-05-12 00:50:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1715475600000|2024-05-12 01:00:00|10.65|10.55|10.65|10.55|10.65|10.55|10.65|10.55|1
1715475900000|2024-05-12 01:05:00|10.66|10.56|10.66|10.56|10.66|10.56|10.66|10.56|1
1715476200000|2024-05-12 01:10:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|2
1715476500000|2024-05-12 01:15:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|2
1715476800000|2024-05-12 01:20:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|7
1715477100000|2024-05-12 01:25:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1715477400000|2024-05-12 01:30:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|2
1715478000000|2024-05-12 01:40:00|10.65|10.55|10.65|10.55|10.65|10.55|10.65|10.55|1
1715478300000|2024-05-12 01:45:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1715479200000|2024-05-12 02:00:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|3
1715479500000|2024-05-12 02:05:00|10.64|10.54|10.64|10.54|10.64|10.54|10.63|10.53|11
1715479800000|2024-05-12 02:10:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|8
1715480100000|2024-05-12 02:15:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|3
1715480400000|2024-05-12 02:20:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|2
1715480700000|2024-05-12 02:25:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|2
1715481000000|2024-05-12 02:30:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|2
1715481900000|2024-05-12 02:45:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1715482800000|2024-05-12 03:00:00|10.66|10.56|10.65|10.55|10.67|10.57|10.65|10.55|4
1715483700000|2024-05-12 03:15:00|10.64|10.54|10.66|10.56|10.66|10.56|10.64|10.54|3
1715484300000|2024-05-12 03:25:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|4
1715484600000|2024-05-12 03:30:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|3
1715485500000|2024-05-12 03:45:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|12
1715486100000|2024-05-12 03:55:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|2
1715486400000|2024-05-12 04:00:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|6
1715487000000|2024-05-12 04:10:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1715487300000|2024-05-12 04:15:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715487600000|2024-05-12 04:20:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1715488200000|2024-05-12 04:30:00|10.66|10.56|10.68|10.58|10.68|10.58|10.66|10.56|3
1715488500000|2024-05-12 04:35:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|5
1715488800000|2024-05-12 04:40:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|2
1715489100000|2024-05-12 04:45:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1715489400000|2024-05-12 04:50:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|4
1715490000000|2024-05-12 05:00:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|3
1715490300000|2024-05-12 05:05:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|10
1715490600000|2024-05-12 05:10:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|7
1715491500000|2024-05-12 05:25:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|2
1715491800000|2024-05-12 05:30:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|5
1715493300000|2024-05-12 05:55:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|6
1715494800000|2024-05-12 06:20:00|10.66|10.56|10.66|10.56|10.66|10.56|10.66|10.56|1
1715495100000|2024-05-12 06:25:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|6
1715495700000|2024-05-12 06:35:00|10.65|10.55|10.65|10.55|10.65|10.55|10.65|10.55|1
1715496000000|2024-05-12 06:40:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|4
1715496300000|2024-05-12 06:45:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|2
1715496600000|2024-05-12 06:50:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|2
1715497200000|2024-05-12 07:00:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|3
1715497500000|2024-05-12 07:05:00|10.65|10.55|10.65|10.55|10.66|10.56|10.64|10.54|23
1715498100000|2024-05-12 07:15:00|10.64|10.54|10.61|10.51|10.64|10.54|10.61|10.51|6
1715498400000|2024-05-12 07:20:00|10.6|10.5|10.62|10.52|10.62|10.52|10.6|10.5|9
1715498700000|2024-05-12 07:25:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|6
1715499000000|2024-05-12 07:30:00|10.61|10.51|10.6|10.5|10.62|10.52|10.59|10.49|8
1715499300000|2024-05-12 07:35:00|10.59|10.49|10.61|10.51|10.61|10.51|10.59|10.49|5
1715499900000|2024-05-12 07:45:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|4
1715500200000|2024-05-12 07:50:00|10.6|10.5|10.6|10.5|10.61|10.51|10.6|10.5|3
1715500500000|2024-05-12 07:55:00|10.61|10.51|10.61|10.51|10.61|10.51|10.6|10.5|5
1715500800000|2024-05-12 08:00:00|10.62|10.52|10.63|10.53|10.63|10.53|10.61|10.51|6
1715501100000|2024-05-12 08:05:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|7
1715501400000|2024-05-12 08:10:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|6
1715501700000|2024-05-12 08:15:00|10.61|10.51|10.6|10.5|10.62|10.52|10.59|10.49|10
1715502000000|2024-05-12 08:20:00|10.61|10.51|10.61|10.51|10.61|10.51|10.61|10.51|1
1715502600000|2024-05-12 08:30:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|5
1715502900000|2024-05-12 08:35:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|2
1715503500000|2024-05-12 08:45:00|10.61|10.51|10.61|10.51|10.61|10.51|10.61|10.51|1
1715503800000|2024-05-12 08:50:00|10.62|10.52|10.62|10.52|10.62|10.52|10.61|10.51|3
1715504100000|2024-05-12 08:55:00|10.61|10.51|10.61|10.51|10.61|10.51|10.61|10.51|1
1715504400000|2024-05-12 09:00:00|10.6|10.5|10.6|10.5|10.61|10.51|10.6|10.5|5
1715504700000|2024-05-12 09:05:00|10.59|10.49|10.59|10.49|10.6|10.5|10.59|10.49|9
1715505000000|2024-05-12 09:10:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|4
1715505300000|2024-05-12 09:15:00|10.6|10.5|10.6|10.5|10.6|10.5|10.59|10.49|3
1715505600000|2024-05-12 09:20:00|10.61|10.51|10.61|10.51|10.61|10.51|10.61|10.51|1
1715505900000|2024-05-12 09:25:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|2
1715506200000|2024-05-12 09:30:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|2
1715506500000|2024-05-12 09:35:00|10.6|10.5|10.6|10.5|10.61|10.51|10.59|10.49|5
1715506800000|2024-05-12 09:40:00|10.61|10.51|10.6|10.5|10.61|10.51|10.6|10.5|4
1715507400000|2024-05-12 09:50:00|10.61|10.51|10.61|10.51|10.61|10.51|10.61|10.51|1
1715508000000|2024-05-12 10:00:00|10.62|10.52|10.6|10.5|10.62|10.52|10.6|10.5|3
1715508300000|2024-05-12 10:05:00|10.61|10.51|10.62|10.52|10.63|10.53|10.6|10.5|12
1715508900000|2024-05-12 10:15:00|10.63|10.53|10.65|10.55|10.65|10.55|10.63|10.53|9
1715509200000|2024-05-12 10:20:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|2
1715509500000|2024-05-12 10:25:00|10.64|10.54|10.65|10.55|10.66|10.56|10.64|10.54|6
1715509800000|2024-05-12 10:30:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|6
1715510100000|2024-05-12 10:35:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|6
1715510400000|2024-05-12 10:40:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|2
1715510700000|2024-05-12 10:45:00|10.64|10.54|10.64|10.54|10.64|10.54|10.63|10.53|3
1715511000000|2024-05-12 10:50:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|5
1715511300000|2024-05-12 10:55:00|10.64|10.54|10.63|10.53|10.64|10.54|10.62|10.52|4
1715511600000|2024-05-12 11:00:00|10.62|10.52|10.62|10.52|10.64|10.54|10.62|10.52|7
1715511900000|2024-05-12 11:05:00|10.63|10.53|10.63|10.53|10.63|10.53|10.62|10.52|3
1715512200000|2024-05-12 11:10:00|10.64|10.54|10.63|10.53|10.64|10.54|10.63|10.53|4
1715512500000|2024-05-12 11:15:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|3
1715512800000|2024-05-12 11:20:00|10.61|10.51|10.61|10.51|10.62|10.52|10.61|10.51|5
1715513100000|2024-05-12 11:25:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|2
1715513400000|2024-05-12 11:30:00|10.62|10.52|10.62|10.52|10.62|10.52|10.62|10.52|1
1715514000000|2024-05-12 11:40:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|4
1715514300000|2024-05-12 11:45:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|2
1715515200000|2024-05-12 12:00:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|2
1715515500000|2024-05-12 12:05:00|10.61|10.51|10.61|10.51|10.61|10.51|10.6|10.5|5
1715515800000|2024-05-12 12:10:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|2
1715516100000|2024-05-12 12:15:00|10.62|10.52|10.61|10.51|10.62|10.52|10.61|10.51|4
1715516400000|2024-05-12 12:20:00|10.6|10.5|10.6|10.5|10.61|10.51|10.6|10.5|3
1715516700000|2024-05-12 12:25:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|2
1715517000000|2024-05-12 12:30:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|2
1715517300000|2024-05-12 12:35:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|4
1715517600000|2024-05-12 12:40:00|10.61|10.51|10.61|10.51|10.61|10.51|10.61|10.51|1
1715518200000|2024-05-12 12:50:00|10.6|10.5|10.6|10.5|10.6|10.5|10.6|10.5|1
1715518500000|2024-05-12 12:55:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|2
1715518800000|2024-05-12 13:00:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|2
1715519100000|2024-05-12 13:05:00|10.59|10.49|10.58|10.48|10.6|10.5|10.58|10.48|6
1715519700000|2024-05-12 13:15:00|10.57|10.47|10.59|10.49|10.59|10.49|10.57|10.47|3
1715520000000|2024-05-12 13:20:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|4
1715520600000|2024-05-12 13:30:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|2
1715520900000|2024-05-12 13:35:00|10.6|10.5|10.6|10.5|10.6|10.5|10.6|10.5|1
1715521200000|2024-05-12 13:40:00|10.61|10.51|10.6|10.5|10.61|10.51|10.6|10.5|4
1715521500000|2024-05-12 13:45:00|10.61|10.51|10.59|10.49|10.61|10.51|10.59|10.49|5
1715521800000|2024-05-12 13:50:00|10.6|10.5|10.6|10.5|10.6|10.5|10.59|10.49|3
1715522400000|2024-05-12 14:00:00|10.61|10.51|10.6|10.5|10.61|10.51|10.6|10.5|2
1715522700000|2024-05-12 14:05:00|10.61|10.51|10.59|10.49|10.61|10.51|10.59|10.49|3
1715523000000|2024-05-12 14:10:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|4
1715523300000|2024-05-12 14:15:00|10.6|10.5|10.6|10.5|10.61|10.51|10.59|10.49|7
1715523900000|2024-05-12 14:25:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|2
1715524200000|2024-05-12 14:30:00|10.59|10.49|10.58|10.48|10.6|10.5|10.58|10.48|10
1715524500000|2024-05-12 14:35:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|3
1715524800000|2024-05-12 14:40:00|10.58|10.48|10.58|10.48|10.58|10.48|10.58|10.48|1
1715525100000|2024-05-12 14:45:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|20
1715525400000|2024-05-12 14:50:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|4
1715526000000|2024-05-12 15:00:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|6
1715526300000|2024-05-12 15:05:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|3
1715526600000|2024-05-12 15:10:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|17
1715526900000|2024-05-12 15:15:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|2
1715527200000|2024-05-12 15:20:00|10.59|10.49|10.59|10.49|10.6|10.5|10.59|10.49|3
1715527500000|2024-05-12 15:25:00|10.6|10.5|10.6|10.5|10.6|10.5|10.59|10.49|3
1715527800000|2024-05-12 15:30:00|10.61|10.51|10.6|10.5|10.62|10.52|10.6|10.5|6
1715528100000|2024-05-12 15:35:00|10.59|10.49|10.61|10.51|10.61|10.51|10.59|10.49|5
1715528400000|2024-05-12 15:40:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|3
1715528700000|2024-05-12 15:45:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|8
1715529000000|2024-05-12 15:50:00|10.61|10.51|10.61|10.51|10.62|10.52|10.61|10.51|3
1715529300000|2024-05-12 15:55:00|10.6|10.5|10.61|10.51|10.61|10.51|10.59|10.49|4
1715529600000|2024-05-12 16:00:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|2
1715529900000|2024-05-12 16:05:00|10.62|10.52|10.62|10.52|10.62|10.52|10.62|10.52|1
1715530200000|2024-05-12 16:10:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|2
1715530500000|2024-05-12 16:15:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|4
1715530800000|2024-05-12 16:20:00|10.63|10.53|10.62|10.52|10.64|10.54|10.62|10.52|10
1715531100000|2024-05-12 16:25:00|10.63|10.53|10.63|10.53|10.63|10.53|10.62|10.52|3
1715531400000|2024-05-12 16:30:00|10.62|10.52|10.62|10.52|10.62|10.52|10.61|10.51|3
1715531700000|2024-05-12 16:35:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|2
1715532000000|2024-05-12 16:40:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|2
1715532300000|2024-05-12 16:45:00|10.63|10.53|10.61|10.51|10.63|10.53|10.61|10.51|7
1715532600000|2024-05-12 16:50:00|10.6|10.5|10.6|10.5|10.6|10.5|10.6|10.5|1
1715532900000|2024-05-12 16:55:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|4
1715533200000|2024-05-12 17:00:00|10.59|10.49|10.57|10.47|10.59|10.49|10.56|10.46|19
1715533800000|2024-05-12 17:10:00|10.58|10.48|10.58|10.48|10.58|10.48|10.58|10.48|1
1715534100000|2024-05-12 17:15:00|10.59|10.49|10.57|10.47|10.59|10.49|10.57|10.47|7
1715534400000|2024-05-12 17:20:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|4
1715535000000|2024-05-12 17:30:00|10.56|10.46|10.56|10.46|10.56|10.46|10.55|10.45|3
1715535300000|2024-05-12 17:35:00|10.57|10.47|10.57|10.47|10.57|10.47|10.56|10.46|3
1715535600000|2024-05-12 17:40:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|2
1715535900000|2024-05-12 17:45:00|10.56|10.46|10.57|10.47|10.58|10.48|10.56|10.46|16
1715536800000|2024-05-12 18:00:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|2
1715537100000|2024-05-12 18:05:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|2
1715537400000|2024-05-12 18:10:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|2
1715537700000|2024-05-12 18:15:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|2
1715538000000|2024-05-12 18:20:00|10.56|10.46|10.56|10.46|10.57|10.47|10.56|10.46|13
1715538300000|2024-05-12 18:25:00|10.57|10.47|10.57|10.47|10.57|10.47|10.56|10.46|9
1715538600000|2024-05-12 18:30:00|10.56|10.46|10.56|10.46|10.57|10.47|10.56|10.46|3
1715538900000|2024-05-12 18:35:00|10.55|10.45|10.55|10.45|10.56|10.46|10.55|10.45|13
1715539200000|2024-05-12 18:40:00|10.56|10.46|10.55|10.45|10.56|10.46|10.55|10.45|14
1715539800000|2024-05-12 18:50:00|10.56|10.46|10.56|10.46|10.56|10.46|10.56|10.46|1
1715540100000|2024-05-12 18:55:00|10.55|10.45|10.55|10.45|10.56|10.46|10.55|10.45|3
1715540400000|2024-05-12 19:00:00|10.54|10.44|10.53|10.43|10.54|10.44|10.52|10.42|4
1715540700000|2024-05-12 19:05:00|10.52|10.42|10.52|10.42|10.53|10.43|10.51|10.41|5
1715541000000|2024-05-12 19:10:00|10.53|10.43|10.53|10.43|10.53|10.43|10.52|10.42|7
1715541300000|2024-05-12 19:15:00|10.52|10.42|10.52|10.42|10.53|10.43|10.52|10.42|3
1715541600000|2024-05-12 19:20:00|10.53|10.43|10.53|10.43|10.53|10.43|10.53|10.43|1
1715541900000|2024-05-12 19:25:00|10.54|10.44|10.64|10.34|10.64|10.44|10.53|10.34|4
1715542200000|2024-05-12 19:30:00|10.65|10.35|10.65|10.35|10.65|10.35|10.64|10.34|3
1715542800000|2024-05-12 19:40:00|10.66|10.36|10.66|10.36|10.66|10.36|10.65|10.35|3
1715543100000|2024-05-12 19:45:00|10.65|10.35|10.65|10.35|10.65|10.35|10.65|10.35|1
1715543400000|2024-05-12 19:50:00|10.66|10.36|10.66|10.36|10.66|10.36|10.66|10.36|1
1715543700000|2024-05-12 19:55:00|10.65|10.35|10.65|10.35|10.66|10.36|10.65|10.35|3
1715544300000|2024-05-12 20:05:00|10.64|10.34|10.64|10.34|10.65|10.35|10.63|10.33|7
1715544600000|2024-05-12 20:10:00|10.65|10.35|10.64|10.34|10.65|10.35|10.64|10.34|2
1715544900000|2024-05-12 20:15:00|10.65|10.35|10.6|10.3|10.65|10.35|10.6|10.3|36
1715545200000|2024-05-12 20:20:00|10.61|10.31|10.63|10.33|10.63|10.33|10.6|10.3|17
1715545500000|2024-05-12 20:25:00|10.64|10.34|10.63|10.33|10.64|10.34|10.63|10.33|2
1715545800000|2024-05-12 20:30:00|10.64|10.34|10.64|10.34|10.64|10.34|10.63|10.33|5
1715546400000|2024-05-12 20:40:00|10.63|10.33|10.63|10.33|10.64|10.34|10.63|10.33|5
1715546700000|2024-05-12 20:45:00|10.53|10.43|10.53|10.43|10.53|10.43|10.53|10.43|1
1715547600000|2024-05-12 21:00:00|10.52|10.42|10.53|10.43|10.53|10.43|10.52|10.42|2
1715547900000|2024-05-12 21:05:00|10.52|10.42|10.53|10.43|10.53|10.43|10.52|10.42|2
1715548200000|2024-05-12 21:10:00|10.52|10.42|10.52|10.42|10.53|10.43|10.52|10.42|3
1715548500000|2024-05-12 21:15:00|10.53|10.43|10.53|10.43|10.53|10.43|10.53|10.43|1
1715548800000|2024-05-12 21:20:00|10.52|10.42|10.47|10.37|10.52|10.42|10.47|10.37|5
1715549100000|2024-05-12 21:25:00|10.48|10.38|10.49|10.39|10.49|10.39|10.44|10.34|36
1715549400000|2024-05-12 21:30:00|10.5|10.4|10.51|10.41|10.51|10.41|10.5|10.4|2
1715549700000|2024-05-12 21:35:00|10.52|10.42|10.52|10.42|10.52|10.42|10.52|10.42|1
1715550000000|2024-05-12 21:40:00|10.51|10.41|10.5|10.4|10.52|10.42|10.5|10.4|4
1715550300000|2024-05-12 21:45:00|10.51|10.41|10.52|10.42|10.52|10.42|10.5|10.4|6
1715550600000|2024-05-12 21:50:00|10.53|10.43|10.52|10.42|10.53|10.43|10.52|10.42|2
1715550900000|2024-05-12 21:55:00|10.53|10.43|10.51|10.41|10.53|10.43|10.51|10.41|29
1715551200000|2024-05-12 22:00:00|10.5|10.4|10.5|10.4|10.51|10.41|10.49|10.39|7
1715551500000|2024-05-12 22:05:00|10.51|10.41|10.52|10.42|10.52|10.42|10.5|10.4|14
1715551800000|2024-05-12 22:10:00|10.51|10.41|10.52|10.42|10.52|10.42|10.51|10.41|4
1715552100000|2024-05-12 22:15:00|10.51|10.41|10.51|10.41|10.51|10.41|10.5|10.4|13
1715552400000|2024-05-12 22:20:00|10.52|10.42|10.51|10.41|10.52|10.42|10.51|10.41|8
1715552700000|2024-05-12 22:25:00|10.5|10.4|10.5|10.4|10.51|10.41|10.5|10.4|7
1715553000000|2024-05-12 22:30:00|10.51|10.41|10.51|10.41|10.52|10.42|10.5|10.4|7
1715553300000|2024-05-12 22:35:00|10.5|10.4|10.51|10.41|10.51|10.41|10.5|10.4|8
1715553600000|2024-05-12 22:40:00|10.52|10.42|10.51|10.41|10.52|10.42|10.51|10.41|2
1715553900000|2024-05-12 22:45:00|10.52|10.42|10.51|10.41|10.52|10.42|10.51|10.41|4
1715554500000|2024-05-12 22:55:00|10.5|10.4|10.5|10.4|10.5|10.4|10.5|10.4|1
1715554800000|2024-05-12 23:00:00|10.49|10.39|10.5|10.4|10.51|10.41|10.49|10.39|16
1715555100000|2024-05-12 23:05:00|10.51|10.41|10.51|10.41|10.51|10.41|10.5|10.4|9
1715555400000|2024-05-12 23:10:00|10.52|10.42|10.52|10.42|10.52|10.42|10.51|10.41|5
1715555700000|2024-05-12 23:15:00|10.51|10.41|10.51|10.41|10.51|10.41|10.5|10.4|3
1715556300000|2024-05-12 23:25:00|10.5|10.4|10.51|10.41|10.51|10.41|10.5|10.4|4
1715556600000|2024-05-12 23:30:00|10.5|10.4|10.5|10.4|10.51|10.41|10.5|10.4|3
1715557200000|2024-05-12 23:40:00|10.51|10.41|10.51|10.41|10.51|10.41|10.5|10.4|3
1715557500000|2024-05-12 23:45:00|10.52|10.42|10.52|10.42|10.53|10.43|10.52|10.42|7
1715557800000|2024-05-12 23:50:00|10.51|10.41|10.52|10.42|10.53|10.43|10.51|10.41|6
1715558400000|2024-05-13 00:00:00|10.53|10.43|10.55|10.45|10.55|10.45|10.53|10.43|31
1715558700000|2024-05-13 00:05:00|10.54|10.44|10.54|10.44|10.55|10.45|10.54|10.44|9
1715559000000|2024-05-13 00:10:00|10.55|10.45|10.55|10.45|10.57|10.47|10.54|10.44|19
1715559300000|2024-05-13 00:15:00|10.56|10.46|10.55|10.45|10.56|10.46|10.55|10.45|10
1715559600000|2024-05-13 00:20:00|10.56|10.46|10.56|10.46|10.56|10.46|10.55|10.45|3
1715559900000|2024-05-13 00:25:00|10.57|10.47|10.58|10.48|10.58|10.48|10.56|10.46|36
1715560200000|2024-05-13 00:30:00|10.57|10.47|10.56|10.46|10.57|10.47|10.55|10.45|8
1715560500000|2024-05-13 00:35:00|10.57|10.47|10.56|10.46|10.57|10.47|10.55|10.45|6
1715560800000|2024-05-13 00:40:00|10.55|10.45|10.56|10.46|10.57|10.47|10.55|10.45|6
1715561100000|2024-05-13 00:45:00|10.57|10.47|10.56|10.46|10.57|10.47|10.55|10.45|8
1715561400000|2024-05-13 00:50:00|10.55|10.45|10.55|10.45|10.56|10.46|10.54|10.44|23
1715561700000|2024-05-13 00:55:00|10.54|10.44|10.55|10.45|10.55|10.45|10.54|10.44|8
1715562000000|2024-05-13 01:00:00|10.54|10.44|10.55|10.45|10.55|10.45|10.54|10.44|6
1715562300000|2024-05-13 01:05:00|10.54|10.44|10.53|10.43|10.54|10.44|10.53|10.43|2
1715562600000|2024-05-13 01:10:00|10.52|10.42|10.52|10.42|10.53|10.43|10.51|10.41|13
1715562900000|2024-05-13 01:15:00|10.51|10.41|10.48|10.38|10.52|10.42|10.47|10.37|38
1715563200000|2024-05-13 01:20:00|10.47|10.37|10.49|10.39|10.5|10.4|10.47|10.37|23
1715563500000|2024-05-13 01:25:00|10.5|10.4|10.49|10.39|10.51|10.41|10.49|10.39|28
1715563800000|2024-05-13 01:30:00|10.48|10.38|10.46|10.36|10.48|10.38|10.46|10.36|25
1715564100000|2024-05-13 01:35:00|10.45|10.35|10.45|10.35|10.46|10.36|10.44|10.34|23
1715564400000|2024-05-13 01:40:00|10.44|10.34|10.41|10.31|10.45|10.35|10.41|10.31|40
1715564700000|2024-05-13 01:45:00|10.42|10.32|10.45|10.35|10.45|10.35|10.4|10.3|52
1715565000000|2024-05-13 01:50:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|14
1715565300000|2024-05-13 01:55:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|16
1715565600000|2024-05-13 02:00:00|10.46|10.36|10.46|10.36|10.47|10.37|10.44|10.34|25
1715565900000|2024-05-13 02:05:00|10.45|10.35|10.45|10.35|10.46|10.36|10.44|10.34|17
1715566200000|2024-05-13 02:10:00|10.44|10.34|10.43|10.33|10.45|10.35|10.43|10.33|6
1715566500000|2024-05-13 02:15:00|10.42|10.32|10.42|10.32|10.43|10.33|10.41|10.31|5
1715566800000|2024-05-13 02:20:00|10.41|10.31|10.39|10.29|10.41|10.31|10.36|10.26|29
1715567100000|2024-05-13 02:25:00|10.38|10.28|10.36|10.26|10.39|10.29|10.33|10.23|41
1715567400000|2024-05-13 02:30:00|10.35|10.25|10.32|10.22|10.36|10.26|10.31|10.21|112
1715567700000|2024-05-13 02:35:00|10.31|10.21|10.32|10.22|10.33|10.23|10.3|10.2|88
1715568000000|2024-05-13 02:40:00|10.33|10.23|10.28|10.18|10.34|10.24|10.28|10.18|56
1715568300000|2024-05-13 02:45:00|10.27|10.17|10.34|10.24|10.34|10.24|10.27|10.17|62
1715568600000|2024-05-13 02:50:00|10.33|10.23|10.29|10.19|10.34|10.24|10.24|10.14|93
1715568900000|2024-05-13 02:55:00|10.28|10.18|10.3|10.2|10.32|10.22|10.28|10.18|31
1715569200000|2024-05-13 03:00:00|10.31|10.21|10.24|10.14|10.31|10.21|10.24|10.14|52
1715569500000|2024-05-13 03:05:00|10.25|10.15|10.25|10.15|10.27|10.17|10.23|10.13|83
1715569800000|2024-05-13 03:10:00|10.24|10.14|10.18|10.08|10.25|10.15|10.18|10.08|45
1715570100000|2024-05-13 03:15:00|10.19|10.09|10.2|10.1|10.23|10.13|10.18|10.08|44
1715570400000|2024-05-13 03:20:00|10.21|10.11|10.23|10.13|10.24|10.14|10.19|10.09|29
1715570700000|2024-05-13 03:25:00|10.22|10.12|10.21|10.11|10.23|10.13|10.21|10.11|4
1715571000000|2024-05-13 03:30:00|10.2|10.1|10.21|10.11|10.22|10.12|10.2|10.1|34
1715571300000|2024-05-13 03:35:00|10.2|10.1|10.21|10.11|10.22|10.12|10.19|10.09|32
1715571600000|2024-05-13 03:40:00|10.22|10.12|10.23|10.13|10.24|10.14|10.21|10.11|24
1715571900000|2024-05-13 03:45:00|10.22|10.12|10.24|10.14|10.25|10.15|10.21|10.11|27
1715572200000|2024-05-13 03:50:00|10.25|10.15|10.27|10.17|10.27|10.17|10.24|10.14|11
1715572500000|2024-05-13 03:55:00|10.26|10.16|10.27|10.17|10.28|10.18|10.26|10.16|28
1715572800000|2024-05-13 04:00:00|10.28|10.18|10.26|10.16|10.28|10.18|10.26|10.16|13
1715573100000|2024-05-13 04:05:00|10.25|10.15|10.25|10.15|10.27|10.17|10.25|10.15|17
1715573400000|2024-05-13 04:10:00|10.24|10.14|10.24|10.14|10.25|10.15|10.24|10.14|13
1715573700000|2024-05-13 04:15:00|10.23|10.13|10.24|10.14|10.26|10.16|10.23|10.13|22
1715574000000|2024-05-13 04:20:00|10.25|10.15|10.24|10.14|10.25|10.15|10.24|10.14|6
1715574300000|2024-05-13 04:25:00|10.23|10.13|10.22|10.12|10.24|10.14|10.22|10.12|12
1715574600000|2024-05-13 04:30:00|10.21|10.11|10.22|10.12|10.23|10.13|10.2|10.1|40
1715574900000|2024-05-13 04:35:00|10.23|10.13|10.18|10.08|10.23|10.13|10.18|10.08|18
1715575200000|2024-05-13 04:40:00|10.17|10.07|10.16|10.06|10.17|10.07|10.15|10.05|8
1715575500000|2024-05-13 04:45:00|10.17|10.07|10.18|10.08|10.18|10.08|10.16|10.06|8
1715575800000|2024-05-13 04:50:00|10.17|10.07|10.19|10.09|10.19|10.09|10.17|10.07|13
1715576100000|2024-05-13 04:55:00|10.2|10.1|10.2|10.1|10.2|10.1|10.2|10.1|1
1715576400000|2024-05-13 05:00:00|10.21|10.11|10.22|10.12|10.22|10.12|10.2|10.1|18
1715576700000|2024-05-13 05:05:00|10.21|10.11|10.23|10.13|10.23|10.13|10.21|10.11|7
1715577000000|2024-05-13 05:10:00|10.22|10.12|10.25|10.15|10.25|10.15|10.22|10.12|20
1715577300000|2024-05-13 05:15:00|10.24|10.14|10.23|10.13|10.25|10.15|10.23|10.13|20
1715577600000|2024-05-13 05:20:00|10.22|10.12|10.23|10.13|10.24|10.14|10.22|10.12|4
1715577900000|2024-05-13 05:25:00|10.24|10.14|10.22|10.12|10.24|10.14|10.22|10.12|15
1715578200000|2024-05-13 05:30:00|10.23|10.13|10.24|10.14|10.24|10.14|10.22|10.12|22
1715578500000|2024-05-13 05:35:00|10.23|10.13|10.22|10.12|10.23|10.13|10.21|10.11|10
1715578800000|2024-05-13 05:40:00|10.21|10.11|10.22|10.12|10.22|10.12|10.21|10.11|4
1715579100000|2024-05-13 05:45:00|10.23|10.13|10.21|10.11|10.23|10.13|10.21|10.11|25
1715579400000|2024-05-13 05:50:00|10.22|10.12|10.21|10.11|10.22|10.12|10.21|10.11|6
1715579700000|2024-05-13 05:55:00|10.2|10.1|10.21|10.11|10.21|10.11|10.2|10.1|4
1715580000000|2024-05-13 06:00:00|10.22|10.12|10.23|10.13|10.23|10.13|10.21|10.11|20
1715580300000|2024-05-13 06:05:00|10.24|10.14|10.23|10.13|10.24|10.14|10.22|10.12|8
1715580600000|2024-05-13 06:10:00|10.22|10.12|10.24|10.14|10.24|10.14|10.22|10.12|11
1715580900000|2024-05-13 06:15:00|10.23|10.13|10.24|10.14|10.25|10.15|10.23|10.13|22
1715581200000|2024-05-13 06:20:00|10.25|10.15|10.26|10.16|10.26|10.16|10.24|10.14|12
1715581500000|2024-05-13 06:25:00|10.27|10.17|10.27|10.17|10.27|10.17|10.27|10.17|1
1715581800000|2024-05-13 06:30:00|10.28|10.18|10.28|10.18|10.28|10.18|10.27|10.17|15
1715582100000|2024-05-13 06:35:00|10.27|10.17|10.28|10.18|10.28|10.18|10.27|10.17|8
1715582400000|2024-05-13 06:40:00|10.29|10.19|10.31|10.21|10.31|10.21|10.28|10.18|33
1715582700000|2024-05-13 06:45:00|10.32|10.22|10.31|10.21|10.34|10.24|10.31|10.21|44
1715583000000|2024-05-13 06:50:00|10.32|10.22|10.32|10.22|10.32|10.22|10.31|10.21|23
1715583300000|2024-05-13 06:55:00|10.31|10.21|10.36|10.26|10.37|10.27|10.31|10.21|37
1715583600000|2024-05-13 07:00:00|10.35|10.25|10.39|10.29|10.4|10.3|10.35|10.25|31
1715583900000|2024-05-13 07:05:00|10.38|10.28|10.37|10.27|10.39|10.29|10.37|10.27|38
1715584200000|2024-05-13 07:10:00|10.38|10.28|10.37|10.27|10.38|10.28|10.36|10.26|20
1715584500000|2024-05-13 07:15:00|10.36|10.26|10.39|10.29|10.39|10.29|10.36|10.26|16
1715584800000|2024-05-13 07:20:00|10.38|10.28|10.39|10.29|10.39|10.29|10.38|10.28|8
1715585100000|2024-05-13 07:25:00|10.38|10.28|10.39|10.29|10.39|10.29|10.38|10.28|8
1715585400000|2024-05-13 07:30:00|10.38|10.28|10.37|10.27|10.39|10.29|10.37|10.27|4
1715585700000|2024-05-13 07:35:00|10.36|10.26|10.37|10.27|10.38|10.28|10.36|10.26|18
1715586000000|2024-05-13 07:40:00|10.36|10.26|10.38|10.28|10.38|10.28|10.36|10.26|11
1715586300000|2024-05-13 07:45:00|10.37|10.27|10.37|10.27|10.38|10.28|10.37|10.27|15
1715586600000|2024-05-13 07:50:00|10.38|10.28|10.44|10.34|10.45|10.35|10.38|10.28|63
1715586900000|2024-05-13 07:55:00|10.45|10.35|10.46|10.36|10.46|10.36|10.44|10.34|62
1715587200000|2024-05-13 08:00:00|10.47|10.37|10.52|10.42|10.52|10.42|10.47|10.37|74
1715587500000|2024-05-13 08:05:00|10.51|10.41|10.52|10.42|10.53|10.43|10.5|10.4|62
1715587800000|2024-05-13 08:10:00|10.51|10.41|10.5|10.4|10.52|10.42|10.49|10.39|56
1715588100000|2024-05-13 08:15:00|10.51|10.41|10.54|10.44|10.55|10.45|10.5|10.4|72
1715588400000|2024-05-13 08:20:00|10.55|10.45|10.55|10.45|10.56|10.46|10.54|10.44|99
1715588700000|2024-05-13 08:25:00|10.56|10.46|10.54|10.44|10.56|10.46|10.53|10.43|31
1715589000000|2024-05-13 08:30:00|10.55|10.45|10.52|10.42|10.56|10.46|10.52|10.42|24
1715589300000|2024-05-13 08:35:00|10.53|10.43|10.55|10.45|10.55|10.45|10.52|10.42|27
1715589600000|2024-05-13 08:40:00|10.56|10.46|10.56|10.46|10.57|10.47|10.55|10.45|21
1715589900000|2024-05-13 08:45:00|10.55|10.45|10.56|10.46|10.57|10.47|10.54|10.44|38
1715590200000|2024-05-13 08:50:00|10.55|10.45|10.55|10.45|10.56|10.46|10.54|10.44|21
1715590500000|2024-05-13 08:55:00|10.56|10.46|10.55|10.45|10.56|10.46|10.55|10.45|8
1715590800000|2024-05-13 09:00:00|10.56|10.46|10.56|10.46|10.56|10.46|10.55|10.45|11
1715591100000|2024-05-13 09:05:00|10.55|10.45|10.56|10.46|10.57|10.47|10.55|10.45|26
1715591400000|2024-05-13 09:10:00|10.57|10.47|10.57|10.47|10.58|10.48|10.56|10.46|25
1715591700000|2024-05-13 09:15:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|36
1715592000000|2024-05-13 09:20:00|10.56|10.46|10.59|10.49|10.59|10.49|10.56|10.46|20
1715592300000|2024-05-13 09:25:00|10.6|10.5|10.62|10.52|10.62|10.52|10.59|10.49|37
1715592600000|2024-05-13 09:30:00|10.63|10.53|10.61|10.51|10.63|10.53|10.61|10.51|79
1715592900000|2024-05-13 09:35:00|10.6|10.5|10.61|10.51|10.62|10.52|10.6|10.5|12
1715593200000|2024-05-13 09:40:00|10.6|10.5|10.6|10.5|10.61|10.51|10.6|10.5|75
1715593500000|2024-05-13 09:45:00|10.59|10.49|10.61|10.51|10.61|10.51|10.59|10.49|43
1715593800000|2024-05-13 09:50:00|10.6|10.5|10.62|10.52|10.63|10.53|10.6|10.5|27
1715594100000|2024-05-13 09:55:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|16
1715594400000|2024-05-13 10:00:00|10.63|10.53|10.6|10.5|10.63|10.53|10.59|10.49|36
1715594700000|2024-05-13 10:05:00|10.61|10.51|10.61|10.51|10.62|10.52|10.6|10.5|19
1715595000000|2024-05-13 10:10:00|10.6|10.5|10.6|10.5|10.61|10.51|10.6|10.5|17
1715595300000|2024-05-13 10:15:00|10.61|10.51|10.61|10.51|10.61|10.51|10.6|10.5|7
1715595600000|2024-05-13 10:20:00|10.6|10.5|10.59|10.49|10.61|10.51|10.59|10.49|10
1715595900000|2024-05-13 10:25:00|10.6|10.5|10.57|10.47|10.6|10.5|10.57|10.47|48
1715596200000|2024-05-13 10:30:00|10.58|10.48|10.56|10.46|10.58|10.48|10.55|10.45|27
1715596500000|2024-05-13 10:35:00|10.57|10.47|10.57|10.47|10.57|10.47|10.53|10.43|59
1715596800000|2024-05-13 10:40:00|10.56|10.46|10.59|10.49|10.59|10.49|10.56|10.46|38
1715597100000|2024-05-13 10:45:00|10.6|10.5|10.58|10.48|10.6|10.5|10.58|10.48|19
1715597400000|2024-05-13 10:50:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|20
1715597700000|2024-05-13 10:55:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|10
1715598000000|2024-05-13 11:00:00|10.59|10.49|10.61|10.51|10.64|10.54|10.58|10.48|41
1715598300000|2024-05-13 11:05:00|10.6|10.5|10.57|10.47|10.61|10.51|10.57|10.47|34
1715598600000|2024-05-13 11:10:00|10.58|10.48|10.57|10.47|10.58|10.48|10.56|10.46|48
1715598900000|2024-05-13 11:15:00|10.56|10.46|10.56|10.46|10.57|10.47|10.56|10.46|11
1715599200000|2024-05-13 11:20:00|10.55|10.45|10.57|10.47|10.57|10.47|10.55|10.45|19
1715599500000|2024-05-13 11:25:00|10.56|10.46|10.58|10.48|10.58|10.48|10.56|10.46|27
1715599800000|2024-05-13 11:30:00|10.57|10.47|10.58|10.48|10.59|10.49|10.57|10.47|28
1715600100000|2024-05-13 11:35:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|4
1715600400000|2024-05-13 11:40:00|10.57|10.47|10.58|10.48|10.58|10.48|10.56|10.46|8
1715600700000|2024-05-13 11:45:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|10
1715601000000|2024-05-13 11:50:00|10.57|10.47|10.59|10.49|10.59|10.49|10.57|10.47|9
1715601300000|2024-05-13 11:55:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|30
1715601600000|2024-05-13 12:00:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|21
1715601900000|2024-05-13 12:05:00|10.59|10.49|10.57|10.47|10.59|10.49|10.57|10.47|15
1715602200000|2024-05-13 12:10:00|10.58|10.48|10.56|10.46|10.59|10.49|10.55|10.45|31
1715602500000|2024-05-13 12:15:00|10.57|10.47|10.55|10.45|10.57|10.47|10.55|10.45|23
1715602800000|2024-05-13 12:20:00|10.56|10.46|10.54|10.44|10.56|10.46|10.53|10.43|19
1715603100000|2024-05-13 12:25:00|10.55|10.45|10.55|10.45|10.56|10.46|10.55|10.45|13
1715603400000|2024-05-13 12:30:00|10.56|10.46|10.56|10.46|10.57|10.47|10.55|10.45|15
1715603700000|2024-05-13 12:35:00|10.55|10.45|10.56|10.46|10.56|10.46|10.55|10.45|20
1715604000000|2024-05-13 12:40:00|10.55|10.45|10.56|10.46|10.56|10.46|10.54|10.44|12
1715604300000|2024-05-13 12:45:00|10.57|10.47|10.56|10.46|10.58|10.48|10.55|10.45|18
1715604600000|2024-05-13 12:50:00|10.55|10.45|10.57|10.47|10.57|10.47|10.55|10.45|9
1715604900000|2024-05-13 12:55:00|10.56|10.46|10.56|10.46|10.57|10.47|10.55|10.45|21
1715605200000|2024-05-13 13:00:00|10.57|10.47|10.58|10.48|10.58|10.48|10.55|10.45|56
1715605500000|2024-05-13 13:05:00|10.57|10.47|10.57|10.47|10.58|10.48|10.56|10.46|19
1715605800000|2024-05-13 13:10:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|14
1715606100000|2024-05-13 13:15:00|10.58|10.48|10.57|10.47|10.58|10.48|10.57|10.47|16
1715606400000|2024-05-13 13:20:00|10.58|10.48|10.59|10.49|10.59|10.49|10.57|10.47|10
1715606700000|2024-05-13 13:25:00|10.58|10.48|10.59|10.49|10.59|10.49|10.57|10.47|18
1715607000000|2024-05-13 13:30:00|10.58|10.48|10.55|10.45|10.59|10.49|10.55|10.45|34
1715607300000|2024-05-13 13:35:00|10.56|10.46|10.53|10.43|10.56|10.46|10.53|10.43|24
1715607600000|2024-05-13 13:40:00|10.54|10.44|10.53|10.43|10.54|10.44|10.53|10.43|22
1715607900000|2024-05-13 13:45:00|10.52|10.42|10.53|10.43|10.53|10.43|10.51|10.41|26
1715608200000|2024-05-13 13:50:00|10.54|10.44|10.52|10.42|10.55|10.45|10.52|10.42|39
1715608500000|2024-05-13 13:55:00|10.53|10.43|10.51|10.41|10.54|10.44|10.5|10.4|41
1715608800000|2024-05-13 14:00:00|10.5|10.4|10.51|10.41|10.51|10.41|10.5|10.4|18
1715609100000|2024-05-13 14:05:00|10.52|10.42|10.54|10.44|10.54|10.44|10.51|10.41|17
1715609400000|2024-05-13 14:10:00|10.53|10.43|10.55|10.45|10.55|10.45|10.53|10.43|15
1715609700000|2024-05-13 14:15:00|10.56|10.46|10.56|10.46|10.57|10.47|10.55|10.45|31
1715610000000|2024-05-13 14:20:00|10.55|10.45|10.56|10.46|10.56|10.46|10.55|10.45|2
1715610300000|2024-05-13 14:25:00|10.57|10.47|10.56|10.46|10.57|10.47|10.56|10.46|2
1715610600000|2024-05-13 14:30:00|10.55|10.45|10.55|10.45|10.56|10.46|10.54|10.44|9
1715610900000|2024-05-13 14:35:00|10.56|10.46|10.54|10.44|10.56|10.46|10.54|10.44|7
1715611200000|2024-05-13 14:40:00|10.55|10.45|10.54|10.44|10.55|10.45|10.54|10.44|4
1715611500000|2024-05-13 14:45:00|10.55|10.45|10.55|10.45|10.55|10.45|10.54|10.44|15
1715611800000|2024-05-13 14:50:00|10.54|10.44|10.53|10.43|10.54|10.44|10.52|10.42|8
1715612100000|2024-05-13 14:55:00|10.52|10.42|10.53|10.43|10.53|10.43|10.52|10.42|8
1715612400000|2024-05-13 15:00:00|10.52|10.42|10.53|10.43|10.55|10.45|10.52|10.42|14
1715612700000|2024-05-13 15:05:00|10.54|10.44|10.53|10.43|10.54|10.44|10.52|10.42|34
1715613000000|2024-05-13 15:10:00|10.52|10.42|10.54|10.44|10.55|10.45|10.52|10.42|49
1715613300000|2024-05-13 15:15:00|10.53|10.43|10.54|10.44|10.54|10.44|10.53|10.43|12
1715613600000|2024-05-13 15:20:00|10.53|10.43|10.54|10.44|10.54|10.44|10.53|10.43|2
1715613900000|2024-05-13 15:25:00|10.53|10.43|10.53|10.43|10.53|10.43|10.52|10.42|11
1715614200000|2024-05-13 15:30:00|10.52|10.42|10.53|10.43|10.54|10.44|10.52|10.42|54
1715614500000|2024-05-13 15:35:00|10.52|10.42|10.53|10.43|10.53|10.43|10.52|10.42|20
1715614800000|2024-05-13 15:40:00|10.54|10.44|10.54|10.44|10.54|10.44|10.53|10.43|3
1715615100000|2024-05-13 15:45:00|10.55|10.45|10.55|10.45|10.55|10.45|10.54|10.44|5
1715615400000|2024-05-13 15:50:00|10.54|10.44|10.56|10.46|10.57|10.47|10.54|10.44|19
1715615700000|2024-05-13 15:55:00|10.55|10.45|10.54|10.44|10.56|10.46|10.54|10.44|32
1715616000000|2024-05-13 16:00:00|10.55|10.45|10.54|10.44|10.56|10.46|10.53|10.43|50
1715616300000|2024-05-13 16:05:00|10.55|10.45|10.54|10.44|10.55|10.45|10.53|10.43|14
1715616600000|2024-05-13 16:10:00|10.55|10.45|10.54|10.44|10.55|10.45|10.54|10.44|30
1715616900000|2024-05-13 16:15:00|10.55|10.45|10.54|10.44|10.55|10.45|10.53|10.43|14
1715617200000|2024-05-13 16:20:00|10.55|10.45|10.58|10.48|10.59|10.49|10.55|10.45|32
1715617500000|2024-05-13 16:25:00|10.59|10.49|10.59|10.49|10.62|10.52|10.58|10.48|19
1715617800000|2024-05-13 16:30:00|10.6|10.5|10.61|10.51|10.61|10.51|10.59|10.49|20
1715618100000|2024-05-13 16:35:00|10.62|10.52|10.61|10.51|10.62|10.52|10.61|10.51|14
1715618400000|2024-05-13 16:40:00|10.6|10.5|10.59|10.49|10.61|10.51|10.59|10.49|8
1715618700000|2024-05-13 16:45:00|10.6|10.5|10.6|10.5|10.6|10.5|10.58|10.48|13
1715619000000|2024-05-13 16:50:00|10.59|10.49|10.61|10.51|10.62|10.52|10.59|10.49|23
1715619300000|2024-05-13 16:55:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|10
1715619600000|2024-05-13 17:00:00|10.62|10.52|10.59|10.49|10.63|10.53|10.59|10.49|20
1715619900000|2024-05-13 17:05:00|10.58|10.48|10.54|10.44|10.58|10.48|10.52|10.42|21
1715620200000|2024-05-13 17:10:00|10.53|10.43|10.54|10.44|10.54|10.44|10.52|10.42|8
1715620500000|2024-05-13 17:15:00|10.53|10.43|10.53|10.43|10.55|10.45|10.52|10.42|21
1715620800000|2024-05-13 17:20:00|10.52|10.42|10.52|10.42|10.54|10.44|10.52|10.42|23
1715621100000|2024-05-13 17:25:00|10.53|10.43|10.49|10.39|10.53|10.43|10.48|10.38|27
1715621400000|2024-05-13 17:30:00|10.5|10.4|10.52|10.42|10.52|10.42|10.48|10.38|37
1715621700000|2024-05-13 17:35:00|10.51|10.41|10.51|10.41|10.52|10.42|10.5|10.4|37
1715622000000|2024-05-13 17:40:00|10.5|10.4|10.48|10.38|10.51|10.41|10.47|10.37|57
1715622300000|2024-05-13 17:45:00|10.49|10.39|10.48|10.38|10.49|10.39|10.47|10.37|10
1715622600000|2024-05-13 17:50:00|10.47|10.37|10.5|10.4|10.5|10.4|10.47|10.37|36
1715622900000|2024-05-13 17:55:00|10.49|10.39|10.5|10.4|10.5|10.4|10.49|10.39|52
1715623200000|2024-05-13 18:00:00|10.49|10.39|10.46|10.36|10.5|10.4|10.46|10.36|38
1715623500000|2024-05-13 18:05:00|10.47|10.37|10.46|10.36|10.48|10.38|10.44|10.34|60
1715623800000|2024-05-13 18:10:00|10.45|10.35|10.44|10.34|10.46|10.36|10.44|10.34|24
1715624100000|2024-05-13 18:15:00|10.45|10.35|10.45|10.35|10.47|10.37|10.44|10.34|49
1715624400000|2024-05-13 18:20:00|10.46|10.36|10.44|10.34|10.46|10.36|10.42|10.32|42
1715624700000|2024-05-13 18:25:00|10.43|10.33|10.44|10.34|10.45|10.35|10.43|10.33|14
1715625000000|2024-05-13 18:30:00|10.45|10.35|10.45|10.35|10.46|10.36|10.44|10.34|37
1715625300000|2024-05-13 18:35:00|10.46|10.36|10.47|10.37|10.47|10.37|10.46|10.36|14
1715625600000|2024-05-13 18:40:00|10.46|10.36|10.45|10.35|10.47|10.37|10.45|10.35|14
1715625900000|2024-05-13 18:45:00|10.46|10.36|10.45|10.35|10.46|10.36|10.44|10.34|32
1715626200000|2024-05-13 18:50:00|10.44|10.34|10.44|10.34|10.45|10.35|10.43|10.33|21
1715626500000|2024-05-13 18:55:00|10.45|10.35|10.46|10.36|10.46|10.36|10.45|10.35|2
1715626800000|2024-05-13 19:00:00|10.47|10.37|10.47|10.37|10.47|10.37|10.46|10.36|9
1715627100000|2024-05-13 19:05:00|10.48|10.38|10.48|10.38|10.49|10.39|10.47|10.37|29
1715627400000|2024-05-13 19:10:00|10.49|10.39|10.49|10.39|10.49|10.39|10.48|10.38|37
1715627700000|2024-05-13 19:15:00|10.48|10.38|10.5|10.4|10.5|10.4|10.48|10.38|17
1715628000000|2024-05-13 19:20:00|10.49|10.39|10.49|10.39|10.5|10.4|10.48|10.38|31
1715628300000|2024-05-13 19:25:00|10.48|10.38|10.49|10.39|10.49|10.39|10.48|10.38|2
1715628600000|2024-05-13 19:30:00|10.48|10.38|10.49|10.39|10.5|10.4|10.48|10.38|28
1715628900000|2024-05-13 19:35:00|10.5|10.4|10.48|10.38|10.5|10.4|10.48|10.38|11
1715629200000|2024-05-13 19:40:00|10.49|10.39|10.48|10.38|10.49|10.39|10.48|10.38|14
1715629500000|2024-05-13 19:45:00|10.49|10.39|10.48|10.38|10.49|10.39|10.48|10.38|10
1715629800000|2024-05-13 19:50:00|10.49|10.39|10.49|10.39|10.49|10.39|10.48|10.38|11
1715630100000|2024-05-13 19:55:00|10.48|10.38|10.49|10.39|10.5|10.4|10.48|10.38|18
1715630400000|2024-05-13 20:00:00|10.5|10.4|10.49|10.39|10.5|10.4|10.48|10.38|28
1715630700000|2024-05-13 20:05:00|10.5|10.4|10.49|10.39|10.5|10.4|10.48|10.38|44
1715631000000|2024-05-13 20:10:00|10.5|10.4|10.49|10.39|10.5|10.4|10.48|10.38|16
1715631300000|2024-05-13 20:15:00|10.5|10.4|10.49|10.39|10.5|10.4|10.49|10.39|16
1715631600000|2024-05-13 20:20:00|10.5|10.4|10.49|10.39|10.5|10.4|10.48|10.38|24
1715631900000|2024-05-13 20:25:00|10.5|10.4|10.49|10.39|10.5|10.4|10.49|10.39|6
1715632200000|2024-05-13 20:30:00|10.5|10.4|10.5|10.4|10.5|10.4|10.48|10.38|13
1715632500000|2024-05-13 20:35:00|10.51|10.41|10.51|10.41|10.51|10.41|10.5|10.4|3
1715632800000|2024-05-13 20:40:00|10.52|10.42|10.52|10.42|10.52|10.42|10.5|10.4|9
1715633100000|2024-05-13 20:45:00|10.51|10.41|10.51|10.41|10.52|10.42|10.5|10.4|31
1715633400000|2024-05-13 20:50:00|10.5|10.4|10.5|10.4|10.51|10.41|10.49|10.39|11
1715633700000|2024-05-13 20:55:00|10.51|10.41|10.51|10.41|10.51|10.41|10.5|10.4|9
1715634000000|2024-05-13 21:00:00|10.5|10.4|10.51|10.41|10.51|10.41|10.5|10.4|2
1715634600000|2024-05-13 21:10:00|10.5|10.4|10.51|10.41|10.51|10.41|10.5|10.4|2
1715634900000|2024-05-13 21:15:00|10.5|10.4|10.5|10.4|10.5|10.4|10.5|10.4|1
1715636100000|2024-05-13 21:35:00|10.49|10.39|10.49|10.39|10.49|10.39|10.48|10.38|19
1715636400000|2024-05-13 21:40:00|10.48|10.38|10.48|10.38|10.48|10.38|10.48|10.38|1
1715636700000|2024-05-13 21:45:00|10.47|10.37|10.47|10.37|10.47|10.37|10.47|10.37|1
1715637600000|2024-05-13 22:00:00|10.48|10.38|10.46|10.36|10.48|10.38|10.46|10.36|19
1715637900000|2024-05-13 22:05:00|10.47|10.37|10.47|10.37|10.47|10.37|10.46|10.36|15
1715638200000|2024-05-13 22:10:00|10.46|10.36|10.45|10.35|10.47|10.37|10.45|10.35|24
1715638500000|2024-05-13 22:15:00|10.46|10.36|10.45|10.35|10.46|10.36|10.45|10.35|4
1715638800000|2024-05-13 22:20:00|10.44|10.34|10.44|10.34|10.45|10.35|10.44|10.34|27
1715639100000|2024-05-13 22:25:00|10.43|10.33|10.43|10.33|10.44|10.34|10.43|10.33|33
1715639400000|2024-05-13 22:30:00|10.44|10.34|10.45|10.35|10.46|10.36|10.43|10.33|18
1715639700000|2024-05-13 22:35:00|10.44|10.34|10.44|10.34|10.45|10.35|10.44|10.34|11
1715640000000|2024-05-13 22:40:00|10.43|10.33|10.43|10.33|10.44|10.34|10.42|10.32|9
1715640300000|2024-05-13 22:45:00|10.44|10.34|10.44|10.34|10.44|10.34|10.43|10.33|3
1715640900000|2024-05-13 22:55:00|10.45|10.35|10.44|10.34|10.45|10.35|10.44|10.34|12
1715641200000|2024-05-13 23:00:00|10.45|10.35|10.45|10.35|10.45|10.35|10.44|10.34|9
1715641500000|2024-05-13 23:05:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|8
1715641800000|2024-05-13 23:10:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|6
1715642100000|2024-05-13 23:15:00|10.46|10.36|10.45|10.35|10.46|10.36|10.44|10.34|8
1715642400000|2024-05-13 23:20:00|10.46|10.36|10.46|10.36|10.46|10.36|10.45|10.35|19
1715642700000|2024-05-13 23:25:00|10.45|10.35|10.46|10.36|10.47|10.37|10.45|10.35|16
1715643000000|2024-05-13 23:30:00|10.47|10.37|10.45|10.35|10.47|10.37|10.45|10.35|15
1715643600000|2024-05-13 23:40:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|2
1715643900000|2024-05-13 23:45:00|10.46|10.36|10.45|10.35|10.46|10.36|10.44|10.34|8
1715644200000|2024-05-13 23:50:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|38
1715644800000|2024-05-14 00:00:00|10.44|10.34|10.44|10.34|10.45|10.35|10.43|10.33|23
1715645100000|2024-05-14 00:05:00|10.43|10.33|10.43|10.33|10.44|10.34|10.42|10.32|11
1715645400000|2024-05-14 00:10:00|10.44|10.34|10.43|10.33|10.45|10.35|10.43|10.33|12
1715645700000|2024-05-14 00:15:00|10.44|10.34|10.44|10.34|10.44|10.34|10.43|10.33|7
1715646000000|2024-05-14 00:20:00|10.43|10.33|10.44|10.34|10.44|10.34|10.43|10.33|16
1715646300000|2024-05-14 00:25:00|10.43|10.33|10.44|10.34|10.44|10.34|10.43|10.33|6
1715646600000|2024-05-14 00:30:00|10.45|10.35|10.45|10.35|10.46|10.36|10.44|10.34|13
1715646900000|2024-05-14 00:35:00|10.46|10.36|10.48|10.38|10.48|10.38|10.45|10.35|9
1715647200000|2024-05-14 00:40:00|10.49|10.39|10.46|10.36|10.5|10.4|10.46|10.36|30
1715647500000|2024-05-14 00:45:00|10.45|10.35|10.43|10.33|10.47|10.37|10.42|10.32|55
1715647800000|2024-05-14 00:50:00|10.42|10.32|10.42|10.32|10.43|10.33|10.41|10.31|21
1715648100000|2024-05-14 00:55:00|10.43|10.33|10.43|10.33|10.43|10.33|10.42|10.32|3
1715648400000|2024-05-14 01:00:00|10.42|10.32|10.44|10.34|10.44|10.34|10.41|10.31|13
1715648700000|2024-05-14 01:05:00|10.43|10.33|10.44|10.34|10.44|10.34|10.43|10.33|4
1715649000000|2024-05-14 01:10:00|10.45|10.35|10.46|10.36|10.46|10.36|10.44|10.34|8
1715649300000|2024-05-14 01:15:00|10.45|10.35|10.45|10.35|10.46|10.36|10.44|10.34|35
1715649600000|2024-05-14 01:20:00|10.44|10.34|10.44|10.34|10.44|10.34|10.43|10.33|17
1715649900000|2024-05-14 01:25:00|10.43|10.33|10.44|10.34|10.45|10.35|10.43|10.33|20
1715650200000|2024-05-14 01:30:00|10.43|10.33|10.44|10.34|10.44|10.34|10.43|10.33|4
1715650500000|2024-05-14 01:35:00|10.43|10.33|10.45|10.35|10.45|10.35|10.43|10.33|9
1715650800000|2024-05-14 01:40:00|10.44|10.34|10.4|10.3|10.45|10.35|10.4|10.3|25
1715651100000|2024-05-14 01:45:00|10.39|10.29|10.42|10.32|10.42|10.32|10.39|10.29|42
1715651400000|2024-05-14 01:50:00|10.43|10.33|10.41|10.31|10.43|10.33|10.4|10.3|49
1715651700000|2024-05-14 01:55:00|10.4|10.3|10.41|10.31|10.42|10.32|10.4|10.3|24
1715652000000|2024-05-14 02:00:00|10.4|10.3|10.4|10.3|10.42|10.32|10.39|10.29|25
1715652300000|2024-05-14 02:05:00|10.39|10.29|10.39|10.29|10.4|10.3|10.37|10.27|25
1715652600000|2024-05-14 02:10:00|10.38|10.28|10.37|10.27|10.39|10.29|10.36|10.26|8
1715652900000|2024-05-14 02:15:00|10.36|10.26|10.37|10.27|10.39|10.29|10.36|10.26|32
1715653200000|2024-05-14 02:20:00|10.36|10.26|10.4|10.3|10.41|10.31|10.36|10.26|9
1715653500000|2024-05-14 02:25:00|10.39|10.29|10.4|10.3|10.4|10.3|10.39|10.29|12
1715653800000|2024-05-14 02:30:00|10.39|10.29|10.42|10.32|10.42|10.32|10.39|10.29|14
1715654100000|2024-05-14 02:35:00|10.41|10.31|10.43|10.33|10.43|10.33|10.41|10.31|19
1715654400000|2024-05-14 02:40:00|10.42|10.32|10.43|10.33|10.44|10.34|10.42|10.32|10
1715654700000|2024-05-14 02:45:00|10.42|10.32|10.42|10.32|10.43|10.33|10.42|10.32|21
1715655000000|2024-05-14 02:50:00|10.43|10.33|10.43|10.33|10.43|10.33|10.42|10.32|19
1715655300000|2024-05-14 02:55:00|10.44|10.34|10.43|10.33|10.44|10.34|10.43|10.33|6
1715655600000|2024-05-14 03:00:00|10.42|10.32|10.43|10.33|10.44|10.34|10.42|10.32|24
1715655900000|2024-05-14 03:05:00|10.44|10.34|10.43|10.33|10.44|10.34|10.42|10.32|28
1715656200000|2024-05-14 03:10:00|10.44|10.34|10.45|10.35|10.45|10.35|10.43|10.33|4
1715656500000|2024-05-14 03:15:00|10.44|10.34|10.44|10.34|10.45|10.35|10.43|10.33|29
1715656800000|2024-05-14 03:20:00|10.45|10.35|10.45|10.35|10.48|10.38|10.44|10.34|25
1715657100000|2024-05-14 03:25:00|10.46|10.36|10.46|10.36|10.47|10.37|10.46|10.36|9
1715657400000|2024-05-14 03:30:00|10.47|10.37|10.46|10.36|10.47|10.37|10.44|10.34|10
1715657700000|2024-05-14 03:35:00|10.47|10.37|10.45|10.35|10.47|10.37|10.45|10.35|9
1715658000000|2024-05-14 03:40:00|10.46|10.36|10.46|10.36|10.46|10.36|10.45|10.35|3
1715658300000|2024-05-14 03:45:00|10.45|10.35|10.44|10.34|10.46|10.36|10.44|10.34|18
1715658600000|2024-05-14 03:50:00|10.45|10.35|10.44|10.34|10.45|10.35|10.42|10.32|24
1715658900000|2024-05-14 03:55:00|10.43|10.33|10.45|10.35|10.45|10.35|10.43|10.33|11
1715659200000|2024-05-14 04:00:00|10.44|10.34|10.46|10.36|10.46|10.36|10.43|10.33|25
1715659500000|2024-05-14 04:05:00|10.45|10.35|10.45|10.35|10.45|10.35|10.44|10.34|11
1715659800000|2024-05-14 04:10:00|10.44|10.34|10.46|10.36|10.46|10.36|10.44|10.34|13
1715660100000|2024-05-14 04:15:00|10.45|10.35|10.46|10.36|10.47|10.37|10.45|10.35|18
1715660400000|2024-05-14 04:20:00|10.47|10.37|10.47|10.37|10.47|10.37|10.47|10.37|1
1715660700000|2024-05-14 04:25:00|10.46|10.36|10.47|10.37|10.47|10.37|10.46|10.36|4
1715661000000|2024-05-14 04:30:00|10.46|10.36|10.46|10.36|10.46|10.36|10.45|10.35|15
1715661300000|2024-05-14 04:35:00|10.45|10.35|10.45|10.35|10.46|10.36|10.44|10.34|19
1715661600000|2024-05-14 04:40:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|2
1715661900000|2024-05-14 04:45:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|10
1715662800000|2024-05-14 05:00:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|6
1715663100000|2024-05-14 05:05:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|8
1715663400000|2024-05-14 05:10:00|10.46|10.36|10.47|10.37|10.47|10.37|10.46|10.36|2
1715663700000|2024-05-14 05:15:00|10.48|10.38|10.48|10.38|10.49|10.39|10.48|10.38|5
1715664000000|2024-05-14 05:20:00|10.49|10.39|10.49|10.39|10.49|10.39|10.48|10.38|9
1715664600000|2024-05-14 05:30:00|10.48|10.38|10.48|10.38|10.49|10.39|10.48|10.38|9
1715664900000|2024-05-14 05:35:00|10.49|10.39|10.48|10.38|10.49|10.39|10.48|10.38|4
1715665200000|2024-05-14 05:40:00|10.49|10.39|10.5|10.4|10.5|10.4|10.48|10.38|8
1715665500000|2024-05-14 05:45:00|10.49|10.39|10.49|10.39|10.49|10.39|10.49|10.39|1
1715665800000|2024-05-14 05:50:00|10.48|10.38|10.49|10.39|10.49|10.39|10.48|10.38|4
1715666100000|2024-05-14 05:55:00|10.48|10.38|10.48|10.38|10.49|10.39|10.47|10.37|11
1715666400000|2024-05-14 06:00:00|10.47|10.37|10.44|10.34|10.48|10.38|10.44|10.34|22
1715666700000|2024-05-14 06:05:00|10.45|10.35|10.4|10.3|10.46|10.36|10.39|10.29|40
1715667000000|2024-05-14 06:10:00|10.39|10.29|10.33|10.23|10.4|10.3|10.32|10.22|107
1715667300000|2024-05-14 06:15:00|10.32|10.22|10.33|10.23|10.35|10.25|10.29|10.19|100
1715667600000|2024-05-14 06:20:00|10.32|10.22|10.37|10.27|10.37|10.27|10.29|10.19|112
1715667900000|2024-05-14 06:25:00|10.36|10.26|10.35|10.25|10.37|10.27|10.34|10.24|32
1715668200000|2024-05-14 06:30:00|10.36|10.26|10.39|10.29|10.39|10.29|10.36|10.26|40
1715668500000|2024-05-14 06:35:00|10.4|10.3|10.4|10.3|10.42|10.32|10.38|10.28|31
1715668800000|2024-05-14 06:40:00|10.41|10.31|10.41|10.31|10.43|10.33|10.4|10.3|115
1715669100000|2024-05-14 06:45:00|10.42|10.32|10.4|10.3|10.42|10.32|10.4|10.3|91
1715669400000|2024-05-14 06:50:00|10.41|10.31|10.42|10.32|10.43|10.33|10.41|10.31|42
1715669700000|2024-05-14 06:55:00|10.43|10.33|10.41|10.31|10.43|10.33|10.41|10.31|103
1715670000000|2024-05-14 07:00:00|10.42|10.32|10.42|10.32|10.43|10.33|10.41|10.31|73
1715670300000|2024-05-14 07:05:00|10.41|10.31|10.41|10.31|10.42|10.32|10.4|10.3|31
1715670600000|2024-05-14 07:10:00|10.4|10.3|10.41|10.31|10.42|10.32|10.4|10.3|58
1715670900000|2024-05-14 07:15:00|10.42|10.32|10.43|10.33|10.44|10.34|10.41|10.31|38
1715671200000|2024-05-14 07:20:00|10.42|10.32|10.45|10.35|10.46|10.36|10.41|10.31|36
1715671500000|2024-05-14 07:25:00|10.44|10.34|10.44|10.34|10.45|10.35|10.44|10.34|53
1715671800000|2024-05-14 07:30:00|10.43|10.33|10.44|10.34|10.45|10.35|10.43|10.33|40
1715672100000|2024-05-14 07:35:00|10.45|10.35|10.44|10.34|10.45|10.35|10.43|10.33|14
1715672400000|2024-05-14 07:40:00|10.43|10.33|10.45|10.35|10.45|10.35|10.43|10.33|37
1715672700000|2024-05-14 07:45:00|10.44|10.34|10.45|10.35|10.45|10.35|10.44|10.34|12
1715673000000|2024-05-14 07:50:00|10.46|10.36|10.46|10.36|10.46|10.36|10.45|10.35|17
1715673300000|2024-05-14 07:55:00|10.45|10.35|10.46|10.36|10.46|10.36|10.45|10.35|24
1715673600000|2024-05-14 08:00:00|10.45|10.35|10.44|10.34|10.46|10.36|10.44|10.34|22
1715673900000|2024-05-14 08:05:00|10.45|10.35|10.45|10.35|10.45|10.35|10.44|10.34|9
1715674200000|2024-05-14 08:10:00|10.44|10.34|10.44|10.34|10.45|10.35|10.44|10.34|9
1715674500000|2024-05-14 08:15:00|10.45|10.35|10.44|10.34|10.45|10.35|10.44|10.34|8
1715674800000|2024-05-14 08:20:00|10.45|10.35|10.44|10.34|10.45|10.35|10.44|10.34|4
1715675100000|2024-05-14 08:25:00|10.45|10.35|10.45|10.35|10.45|10.35|10.44|10.34|9
1715675400000|2024-05-14 08:30:00|10.44|10.34|10.41|10.31|10.45|10.35|10.41|10.31|50
1715675700000|2024-05-14 08:35:00|10.4|10.3|10.4|10.3|10.42|10.32|10.4|10.3|35
1715676000000|2024-05-14 08:40:00|10.39|10.29|10.41|10.31|10.41|10.31|10.39|10.29|15
1715676300000|2024-05-14 08:45:00|10.4|10.3|10.42|10.32|10.42|10.32|10.4|10.3|7
1715676600000|2024-05-14 08:50:00|10.41|10.31|10.42|10.32|10.43|10.33|10.41|10.31|22
1715676900000|2024-05-14 08:55:00|10.43|10.33|10.42|10.32|10.43|10.33|10.42|10.32|16
1715677200000|2024-05-14 09:00:00|10.41|10.31|10.43|10.33|10.43|10.33|10.41|10.31|29
1715677500000|2024-05-14 09:05:00|10.42|10.32|10.42|10.32|10.43|10.33|10.41|10.31|11
1715677800000|2024-05-14 09:10:00|10.43|10.33|10.43|10.33|10.43|10.33|10.42|10.32|7
1715678100000|2024-05-14 09:15:00|10.42|10.32|10.42|10.32|10.42|10.32|10.42|10.32|1
1715678400000|2024-05-14 09:20:00|10.43|10.33|10.42|10.32|10.43|10.33|10.42|10.32|10
1715678700000|2024-05-14 09:25:00|10.43|10.33|10.44|10.34|10.44|10.34|10.42|10.32|18
1715679000000|2024-05-14 09:30:00|10.43|10.33|10.41|10.31|10.44|10.34|10.4|10.3|13
1715679300000|2024-05-14 09:35:00|10.42|10.32|10.41|10.31|10.42|10.32|10.41|10.31|22
1715679600000|2024-05-14 09:40:00|10.42|10.32|10.41|10.31|10.42|10.32|10.4|10.3|16
1715679900000|2024-05-14 09:45:00|10.4|10.3|10.41|10.31|10.42|10.32|10.4|10.3|4
1715680200000|2024-05-14 09:50:00|10.42|10.32|10.41|10.31|10.42|10.32|10.41|10.31|4
1715680500000|2024-05-14 09:55:00|10.4|10.3|10.4|10.3|10.4|10.3|10.4|10.3|1
1715680800000|2024-05-14 10:00:00|10.39|10.29|10.4|10.3|10.4|10.3|10.39|10.29|14
1715681100000|2024-05-14 10:05:00|10.39|10.29|10.39|10.29|10.4|10.3|10.39|10.29|31
1715681400000|2024-05-14 10:10:00|10.38|10.28|10.38|10.28|10.39|10.29|10.37|10.27|9
1715681700000|2024-05-14 10:15:00|10.37|10.27|10.37|10.27|10.38|10.28|10.36|10.26|19
1715682000000|2024-05-14 10:20:00|10.38|10.28|10.39|10.29|10.39|10.29|10.37|10.27|6
1715682300000|2024-05-14 10:25:00|10.38|10.28|10.39|10.29|10.39|10.29|10.38|10.28|24
1715682600000|2024-05-14 10:30:00|10.4|10.3|10.4|10.3|10.41|10.31|10.39|10.29|19
1715682900000|2024-05-14 10:35:00|10.39|10.29|10.4|10.3|10.41|10.31|10.39|10.29|10
1715683200000|2024-05-14 10:40:00|10.39|10.29|10.38|10.28|10.4|10.3|10.38|10.28|34
1715683500000|2024-05-14 10:45:00|10.39|10.29|10.4|10.3|10.41|10.31|10.39|10.29|12
1715683800000|2024-05-14 10:50:00|10.39|10.29|10.4|10.3|10.4|10.3|10.39|10.29|8
1715684100000|2024-05-14 10:55:00|10.41|10.31|10.4|10.3|10.41|10.31|10.4|10.3|12
1715684400000|2024-05-14 11:00:00|10.41|10.31|10.4|10.3|10.41|10.31|10.39|10.29|24
1715684700000|2024-05-14 11:05:00|10.41|10.31|10.4|10.3|10.41|10.31|10.39|10.29|12
1715685000000|2024-05-14 11:10:00|10.39|10.29|10.4|10.3|10.4|10.3|10.39|10.29|6
1715685300000|2024-05-14 11:15:00|10.41|10.31|10.41|10.31|10.41|10.31|10.4|10.3|23
1715685600000|2024-05-14 11:20:00|10.4|10.3|10.41|10.31|10.41|10.31|10.4|10.3|10
1715685900000|2024-05-14 11:25:00|10.4|10.3|10.4|10.3|10.4|10.3|10.39|10.29|3
1715686200000|2024-05-14 11:30:00|10.39|10.29|10.39|10.29|10.4|10.3|10.39|10.29|5
1715686500000|2024-05-14 11:35:00|10.4|10.3|10.39|10.29|10.4|10.3|10.38|10.28|10
1715686800000|2024-05-14 11:40:00|10.38|10.28|10.39|10.29|10.39|10.29|10.38|10.28|2
1715687100000|2024-05-14 11:45:00|10.38|10.28|10.38|10.28|10.39|10.29|10.38|10.28|5
1715687400000|2024-05-14 11:50:00|10.37|10.27|10.37|10.27|10.38|10.28|10.36|10.26|21
1715687700000|2024-05-14 11:55:00|10.36|10.26|10.37|10.27|10.37|10.27|10.36|10.26|2
1715688000000|2024-05-14 12:00:00|10.38|10.28|10.37|10.27|10.38|10.28|10.37|10.27|32
1715688300000|2024-05-14 12:05:00|10.38|10.28|10.39|10.29|10.41|10.31|10.38|10.28|26
1715688600000|2024-05-14 12:10:00|10.4|10.3|10.4|10.3|10.41|10.31|10.39|10.29|15
1715688900000|2024-05-14 12:15:00|10.41|10.31|10.41|10.31|10.42|10.32|10.39|10.29|35
1715689200000|2024-05-14 12:20:00|10.42|10.32|10.4|10.3|10.42|10.32|10.4|10.3|35
1715689500000|2024-05-14 12:25:00|10.39|10.29|10.41|10.31|10.41|10.31|10.38|10.28|27
1715689800000|2024-05-14 12:30:00|10.4|10.3|10.33|10.23|10.4|10.3|10.32|10.22|94
1715690100000|2024-05-14 12:35:00|10.32|10.22|10.35|10.25|10.37|10.27|10.32|10.22|54
1715690400000|2024-05-14 12:40:00|10.36|10.26|10.38|10.28|10.4|10.3|10.35|10.25|47
1715690700000|2024-05-14 12:45:00|10.37|10.27|10.37|10.27|10.39|10.29|10.36|10.26|63
1715691000000|2024-05-14 12:50:00|10.38|10.28|10.37|10.27|10.38|10.28|10.37|10.27|34
1715691300000|2024-05-14 12:55:00|10.36|10.26|10.35|10.25|10.37|10.27|10.35|10.25|74
1715691600000|2024-05-14 13:00:00|10.34|10.24|10.35|10.25|10.35|10.25|10.33|10.23|46
1715691900000|2024-05-14 13:05:00|10.36|10.26|10.36|10.26|10.37|10.27|10.34|10.24|31
1715692200000|2024-05-14 13:10:00|10.37|10.27|10.37|10.27|10.38|10.28|10.35|10.25|33
1715692500000|2024-05-14 13:15:00|10.38|10.28|10.39|10.29|10.39|10.29|10.37|10.27|40
1715692800000|2024-05-14 13:20:00|10.38|10.28|10.38|10.28|10.39|10.29|10.37|10.27|29
1715693100000|2024-05-14 13:25:00|10.37|10.27|10.38|10.28|10.38|10.28|10.37|10.27|14
1715693400000|2024-05-14 13:30:00|10.37|10.27|10.38|10.28|10.38|10.28|10.37|10.27|30
1715693700000|2024-05-14 13:35:00|10.37|10.27|10.37|10.27|10.38|10.28|10.37|10.27|29
1715694000000|2024-05-14 13:40:00|10.36|10.26|10.35|10.25|10.36|10.26|10.34|10.24|36
1715694300000|2024-05-14 13:45:00|10.34|10.24|10.32|10.22|10.35|10.25|10.32|10.22|35
1715694600000|2024-05-14 13:50:00|10.33|10.23|10.33|10.23|10.34|10.24|10.32|10.22|31
1715694900000|2024-05-14 13:55:00|10.34|10.24|10.32|10.22|10.34|10.24|10.32|10.22|29
1715695200000|2024-05-14 14:00:00|10.31|10.21|10.3|10.2|10.32|10.22|10.3|10.2|44
1715695500000|2024-05-14 14:05:00|10.31|10.21|10.29|10.19|10.31|10.21|10.28|10.18|29
1715695800000|2024-05-14 14:10:00|10.28|10.18|10.26|10.16|10.28|10.18|10.24|10.14|65
1715696100000|2024-05-14 14:15:00|10.25|10.15|10.22|10.12|10.26|10.16|10.22|10.12|46
1715696400000|2024-05-14 14:20:00|10.23|10.13|10.31|10.21|10.31|10.21|10.22|10.12|63
1715696700000|2024-05-14 14:25:00|10.3|10.2|10.32|10.22|10.33|10.23|10.3|10.2|63
1715697000000|2024-05-14 14:30:00|10.33|10.23|10.35|10.25|10.36|10.26|10.32|10.22|65
1715697300000|2024-05-14 14:35:00|10.36|10.26|10.34|10.24|10.36|10.26|10.33|10.23|39
1715697600000|2024-05-14 14:40:00|10.33|10.23|10.33|10.23|10.34|10.24|10.31|10.21|69
1715697900000|2024-05-14 14:45:00|10.32|10.22|10.31|10.21|10.32|10.22|10.3|10.2|42
1715698200000|2024-05-14 14:50:00|10.3|10.2|10.3|10.2|10.32|10.22|10.29|10.19|17
1715698500000|2024-05-14 14:55:00|10.29|10.19|10.32|10.22|10.33|10.23|10.28|10.18|20
1715698800000|2024-05-14 15:00:00|10.31|10.21|10.33|10.23|10.33|10.23|10.3|10.2|35
1715699100000|2024-05-14 15:05:00|10.32|10.22|10.34|10.24|10.34|10.24|10.32|10.22|11
1715699400000|2024-05-14 15:10:00|10.35|10.25|10.35|10.25|10.35|10.25|10.34|10.24|23
1715699700000|2024-05-14 15:15:00|10.36|10.26|10.4|10.3|10.4|10.3|10.35|10.25|27
1715700000000|2024-05-14 15:20:00|10.41|10.31|10.39|10.29|10.41|10.31|10.39|10.29|33
1715700300000|2024-05-14 15:25:00|10.4|10.3|10.39|10.29|10.4|10.3|10.39|10.29|20
1715700600000|2024-05-14 15:30:00|10.38|10.28|10.37|10.27|10.39|10.29|10.36|10.26|44
1715700900000|2024-05-14 15:35:00|10.38|10.28|10.43|10.33|10.43|10.33|10.37|10.27|24
1715701200000|2024-05-14 15:40:00|10.42|10.32|10.39|10.29|10.44|10.34|10.39|10.29|44
1715701500000|2024-05-14 15:45:00|10.38|10.28|10.37|10.27|10.39|10.29|10.37|10.27|66
1715701800000|2024-05-14 15:50:00|10.38|10.28|10.38|10.28|10.38|10.28|10.37|10.27|39
1715702100000|2024-05-14 15:55:00|10.37|10.27|10.38|10.28|10.38|10.28|10.36|10.26|18
1715702400000|2024-05-14 16:00:00|10.37|10.27|10.35|10.25|10.38|10.28|10.35|10.25|21
1715702700000|2024-05-14 16:05:00|10.36|10.26|10.34|10.24|10.36|10.26|10.33|10.23|39
1715703000000|2024-05-14 16:10:00|10.35|10.25|10.34|10.24|10.35|10.25|10.33|10.23|10
1715703300000|2024-05-14 16:15:00|10.35|10.25|10.34|10.24|10.36|10.26|10.34|10.24|40
1715703600000|2024-05-14 16:20:00|10.35|10.25|10.35|10.25|10.35|10.25|10.34|10.24|21
1715703900000|2024-05-14 16:25:00|10.34|10.24|10.35|10.25|10.36|10.26|10.34|10.24|18
1715704200000|2024-05-14 16:30:00|10.34|10.24|10.34|10.24|10.36|10.26|10.34|10.24|15
1715704500000|2024-05-14 16:35:00|10.35|10.25|10.33|10.23|10.35|10.25|10.32|10.22|54
1715704800000|2024-05-14 16:40:00|10.32|10.22|10.33|10.23|10.34|10.24|10.32|10.22|18
1715705100000|2024-05-14 16:45:00|10.34|10.24|10.32|10.22|10.34|10.24|10.31|10.21|35
1715705400000|2024-05-14 16:50:00|10.31|10.21|10.32|10.22|10.33|10.23|10.3|10.2|44
1715705700000|2024-05-14 16:55:00|10.33|10.23|10.34|10.24|10.34|10.24|10.32|10.22|16
1715706000000|2024-05-14 17:00:00|10.33|10.23|10.35|10.25|10.35|10.25|10.32|10.22|33
1715706300000|2024-05-14 17:05:00|10.36|10.26|10.34|10.24|10.37|10.27|10.33|10.23|17
1715706600000|2024-05-14 17:10:00|10.33|10.23|10.31|10.21|10.33|10.23|10.3|10.2|9
1715706900000|2024-05-14 17:15:00|10.3|10.2|10.34|10.24|10.34|10.24|10.3|10.2|17
1715707200000|2024-05-14 17:20:00|10.33|10.23|10.32|10.22|10.34|10.24|10.32|10.22|34
1715707500000|2024-05-14 17:25:00|10.31|10.21|10.32|10.22|10.33|10.23|10.31|10.21|44
1715707800000|2024-05-14 17:30:00|10.31|10.21|10.27|10.17|10.32|10.22|10.26|10.16|29
1715708100000|2024-05-14 17:35:00|10.28|10.18|10.27|10.17|10.29|10.19|10.26|10.16|46
1715708400000|2024-05-14 17:40:00|10.26|10.16|10.28|10.18|10.28|10.18|10.26|10.16|39
1715708700000|2024-05-14 17:45:00|10.27|10.17|10.3|10.2|10.3|10.2|10.27|10.17|32
1715709000000|2024-05-14 17:50:00|10.29|10.19|10.3|10.2|10.3|10.2|10.29|10.19|4
1715709300000|2024-05-14 17:55:00|10.29|10.19|10.3|10.2|10.3|10.2|10.28|10.18|20
1715709600000|2024-05-14 18:00:00|10.29|10.19|10.3|10.2|10.3|10.2|10.29|10.19|28
1715710200000|2024-05-14 18:10:00|10.31|10.21|10.32|10.22|10.32|10.22|10.31|10.21|2
1715710500000|2024-05-14 18:15:00|10.34|10.24|10.33|10.23|10.34|10.24|10.33|10.23|2
1715710800000|2024-05-14 18:20:00|10.32|10.22|10.33|10.23|10.34|10.24|10.32|10.22|28
1715711100000|2024-05-14 18:25:00|10.32|10.22|10.31|10.21|10.33|10.23|10.31|10.21|42
1715711400000|2024-05-14 18:30:00|10.32|10.22|10.33|10.23|10.33|10.23|10.31|10.21|18
1715711700000|2024-05-14 18:35:00|10.32|10.22|10.34|10.24|10.34|10.24|10.32|10.22|23
1715712000000|2024-05-14 18:40:00|10.33|10.23|10.33|10.23|10.34|10.24|10.33|10.23|23
1715712300000|2024-05-14 18:45:00|10.34|10.24|10.33|10.23|10.34|10.24|10.33|10.23|16
1715712600000|2024-05-14 18:50:00|10.34|10.24|10.33|10.23|10.34|10.24|10.33|10.23|16
1715712900000|2024-05-14 18:55:00|10.34|10.24|10.34|10.24|10.34|10.24|10.33|10.23|13
1715713200000|2024-05-14 19:00:00|10.33|10.23|10.34|10.24|10.34|10.24|10.33|10.23|14
1715713500000|2024-05-14 19:05:00|10.33|10.23|10.35|10.25|10.35|10.25|10.33|10.23|9
1715713800000|2024-05-14 19:10:00|10.34|10.24|10.34|10.24|10.35|10.25|10.34|10.24|21
1715714100000|2024-05-14 19:15:00|10.33|10.23|10.35|10.25|10.36|10.26|10.33|10.23|7
1715714400000|2024-05-14 19:20:00|10.36|10.26|10.36|10.26|10.37|10.27|10.35|10.25|5
1715714700000|2024-05-14 19:25:00|10.37|10.27|10.37|10.27|10.37|10.27|10.36|10.26|23
1715715000000|2024-05-14 19:30:00|10.36|10.26|10.36|10.26|10.36|10.26|10.35|10.25|5
1715715300000|2024-05-14 19:35:00|10.35|10.25|10.36|10.26|10.36|10.26|10.35|10.25|6
1715715600000|2024-05-14 19:40:00|10.35|10.25|10.36|10.26|10.36|10.26|10.35|10.25|2
1715715900000|2024-05-14 19:45:00|10.35|10.25|10.36|10.26|10.36|10.26|10.35|10.25|16
1715716200000|2024-05-14 19:50:00|10.35|10.25|10.35|10.25|10.37|10.27|10.35|10.25|29
1715716500000|2024-05-14 19:55:00|10.36|10.26|10.34|10.24|10.36|10.26|10.34|10.24|9
1715716800000|2024-05-14 20:00:00|10.35|10.25|10.35|10.25|10.35|10.25|10.33|10.23|23
1715717100000|2024-05-14 20:05:00|10.34|10.24|10.34|10.24|10.35|10.25|10.34|10.24|3
1715717400000|2024-05-14 20:10:00|10.33|10.23|10.36|10.26|10.36|10.26|10.33|10.23|14
1715717700000|2024-05-14 20:15:00|10.35|10.25|10.34|10.24|10.35|10.25|10.34|10.24|4
1715718000000|2024-05-14 20:20:00|10.33|10.23|10.33|10.23|10.34|10.24|10.33|10.23|9
1715718300000|2024-05-14 20:25:00|10.34|10.24|10.33|10.23|10.34|10.24|10.33|10.23|4
1715718600000|2024-05-14 20:30:00|10.34|10.24|10.34|10.24|10.34|10.24|10.33|10.23|9
1715718900000|2024-05-14 20:35:00|10.33|10.23|10.34|10.24|10.34|10.24|10.33|10.23|8
1715719200000|2024-05-14 20:40:00|10.33|10.23|10.33|10.23|10.34|10.24|10.33|10.23|25
1715719500000|2024-05-14 20:45:00|10.32|10.22|10.32|10.22|10.33|10.23|10.31|10.21|11
1715719800000|2024-05-14 20:50:00|10.31|10.21|10.32|10.22|10.32|10.22|10.31|10.21|22
1715720100000|2024-05-14 20:55:00|10.31|10.21|10.31|10.21|10.32|10.22|10.3|10.2|21
1715720700000|2024-05-14 21:05:00|10.3|10.2|10.3|10.2|10.3|10.2|10.3|10.2|1
1715721000000|2024-05-14 21:10:00|10.29|10.19|10.29|10.19|10.3|10.2|10.29|10.19|3
1715721300000|2024-05-14 21:15:00|10.3|10.2|10.29|10.19|10.3|10.2|10.28|10.18|4
1715721600000|2024-05-14 21:20:00|10.28|10.18|10.27|10.17|10.28|10.18|10.27|10.17|2
1715721900000|2024-05-14 21:25:00|10.28|10.18|10.27|10.17|10.28|10.18|10.27|10.17|2
1715722200000|2024-05-14 21:30:00|10.26|10.16|10.27|10.17|10.27|10.17|10.26|10.16|4
1715722500000|2024-05-14 21:35:00|10.28|10.18|10.3|10.2|10.3|10.2|10.28|10.18|3
1715722800000|2024-05-14 21:40:00|10.31|10.21|10.31|10.21|10.31|10.21|10.31|10.21|1
1715723400000|2024-05-14 21:50:00|10.3|10.2|10.3|10.2|10.3|10.2|10.3|10.2|1
1715723700000|2024-05-14 21:55:00|10.31|10.21|10.31|10.21|10.31|10.21|10.31|10.21|1
1715724000000|2024-05-14 22:00:00|10.3|10.2|10.31|10.21|10.31|10.21|10.3|10.2|8
1715724300000|2024-05-14 22:05:00|10.32|10.22|10.32|10.22|10.32|10.22|10.31|10.21|3
1715724600000|2024-05-14 22:10:00|10.31|10.21|10.31|10.21|10.31|10.21|10.31|10.21|1
1715724900000|2024-05-14 22:15:00|10.3|10.2|10.3|10.2|10.31|10.21|10.29|10.19|13
1715725200000|2024-05-14 22:20:00|10.29|10.19|10.29|10.19|10.29|10.19|10.28|10.18|7
1715725500000|2024-05-14 22:25:00|10.27|10.17|10.25|10.15|10.28|10.18|10.25|10.15|23
1715725800000|2024-05-14 22:30:00|10.24|10.14|10.25|10.15|10.25|10.15|10.24|10.14|4
1715726100000|2024-05-14 22:35:00|10.24|10.14|10.25|10.15|10.25|10.15|10.24|10.14|6
1715727300000|2024-05-14 22:55:00|10.24|10.14|10.25|10.15|10.25|10.15|10.24|10.14|4
1715727600000|2024-05-14 23:00:00|10.24|10.14|10.25|10.15|10.25|10.15|10.24|10.14|18
1715727900000|2024-05-14 23:05:00|10.24|10.14|10.24|10.14|10.24|10.14|10.24|10.14|1
1715728200000|2024-05-14 23:10:00|10.23|10.13|10.23|10.13|10.24|10.14|10.23|10.13|15
1715728800000|2024-05-14 23:20:00|10.22|10.12|10.22|10.12|10.23|10.13|10.22|10.12|11
1715729100000|2024-05-14 23:25:00|10.23|10.13|10.24|10.14|10.24|10.14|10.22|10.12|12
1715729400000|2024-05-14 23:30:00|10.25|10.15|10.24|10.14|10.25|10.15|10.23|10.13|48
1715729700000|2024-05-14 23:35:00|10.23|10.13|10.25|10.15|10.25|10.15|10.23|10.13|27
1715730000000|2024-05-14 23:40:00|10.24|10.14|10.24|10.14|10.24|10.14|10.23|10.13|3
1715730300000|2024-05-14 23:45:00|10.25|10.15|10.24|10.14|10.25|10.15|10.24|10.14|2
1715731200000|2024-05-15 00:00:00|10.25|10.15|10.24|10.14|10.25|10.15|10.24|10.14|8
1715731500000|2024-05-15 00:05:00|10.25|10.15|10.25|10.15|10.25|10.15|10.24|10.14|41
1715731800000|2024-05-15 00:10:00|10.24|10.14|10.25|10.15|10.25|10.15|10.24|10.14|2
1715732100000|2024-05-15 00:15:00|10.24|10.14|10.25|10.15|10.25|10.15|10.24|10.14|24
1715732400000|2024-05-15 00:20:00|10.24|10.14|10.25|10.15|10.25|10.15|10.24|10.14|10
1715733000000|2024-05-15 00:30:00|10.26|10.16|10.27|10.17|10.27|10.17|10.26|10.16|12
1715733300000|2024-05-15 00:35:00|10.26|10.16|10.25|10.15|10.27|10.17|10.24|10.14|16
1715733600000|2024-05-15 00:40:00|10.24|10.14|10.25|10.15|10.26|10.16|10.24|10.14|6
1715733900000|2024-05-15 00:45:00|10.26|10.16|10.23|10.13|10.26|10.16|10.21|10.11|46
1715734200000|2024-05-15 00:50:00|10.24|10.14|10.23|10.13|10.24|10.14|10.21|10.11|26
1715734500000|2024-05-15 00:55:00|10.22|10.12|10.23|10.13|10.24|10.14|10.22|10.12|14
1715734800000|2024-05-15 01:00:00|10.24|10.14|10.25|10.15|10.25|10.15|10.23|10.13|28
1715735100000|2024-05-15 01:05:00|10.26|10.16|10.25|10.15|10.26|10.16|10.24|10.14|102
1715735400000|2024-05-15 01:10:00|10.24|10.14|10.26|10.16|10.26|10.16|10.24|10.14|25
1715735700000|2024-05-15 01:15:00|10.27|10.17|10.26|10.16|10.28|10.18|10.26|10.16|36
1715736000000|2024-05-15 01:20:00|10.27|10.17|10.26|10.16|10.27|10.17|10.26|10.16|44
1715736300000|2024-05-15 01:25:00|10.27|10.17|10.27|10.17|10.27|10.17|10.26|10.16|33
1715736600000|2024-05-15 01:30:00|10.26|10.16|10.26|10.16|10.27|10.17|10.26|10.16|29
1715736900000|2024-05-15 01:35:00|10.25|10.15|10.26|10.16|10.26|10.16|10.25|10.15|6
1715737200000|2024-05-15 01:40:00|10.27|10.17|10.27|10.17|10.27|10.17|10.26|10.16|5
1715737500000|2024-05-15 01:45:00|10.26|10.16|10.27|10.17|10.27|10.17|10.26|10.16|2
1715737800000|2024-05-15 01:50:00|10.26|10.16|10.26|10.16|10.27|10.17|10.25|10.15|7
1715738100000|2024-05-15 01:55:00|10.25|10.15|10.26|10.16|10.26|10.16|10.25|10.15|2
1715738400000|2024-05-15 02:00:00|10.25|10.15|10.27|10.17|10.28|10.18|10.25|10.15|25
1715738700000|2024-05-15 02:05:00|10.28|10.18|10.28|10.18|10.28|10.18|10.27|10.17|7
1715739000000|2024-05-15 02:10:00|10.29|10.19|10.29|10.19|10.3|10.2|10.29|10.19|5
1715739300000|2024-05-15 02:15:00|10.28|10.18|10.27|10.17|10.28|10.18|10.27|10.17|2
1715739600000|2024-05-15 02:20:00|10.26|10.16|10.27|10.17|10.27|10.17|10.26|10.16|4
1715739900000|2024-05-15 02:25:00|10.28|10.18|10.28|10.18|10.28|10.18|10.28|10.18|1
1715740200000|2024-05-15 02:30:00|10.27|10.17|10.28|10.18|10.28|10.18|10.27|10.17|20
1715740500000|2024-05-15 02:35:00|10.29|10.19|10.29|10.19|10.29|10.19|10.28|10.18|5
1715740800000|2024-05-15 02:40:00|10.28|10.18|10.29|10.19|10.3|10.2|10.28|10.18|8
1715741100000|2024-05-15 02:45:00|10.3|10.2|10.28|10.18|10.3|10.2|10.28|10.18|17
1715741400000|2024-05-15 02:50:00|10.29|10.19|10.28|10.18|10.29|10.19|10.28|10.18|4
1715741700000|2024-05-15 02:55:00|10.29|10.19|10.29|10.19|10.29|10.19|10.28|10.18|21
1715742000000|2024-05-15 03:00:00|10.28|10.18|10.31|10.21|10.31|10.21|10.28|10.18|20
1715742300000|2024-05-15 03:05:00|10.32|10.22|10.32|10.22|10.32|10.22|10.31|10.21|11
1715742600000|2024-05-15 03:10:00|10.33|10.23|10.32|10.22|10.33|10.23|10.32|10.22|8
1715743200000|2024-05-15 03:20:00|10.31|10.21|10.32|10.22|10.32|10.22|10.31|10.21|4
1715743800000|2024-05-15 03:30:00|10.31|10.21|10.32|10.22|10.32|10.22|10.31|10.21|12
1715744100000|2024-05-15 03:35:00|10.33|10.23|10.32|10.22|10.33|10.23|10.31|10.21|10
1715744400000|2024-05-15 03:40:00|10.33|10.23|10.32|10.22|10.33|10.23|10.32|10.22|12
1715744700000|2024-05-15 03:45:00|10.33|10.23|10.32|10.22|10.33|10.23|10.32|10.22|14
1715745000000|2024-05-15 03:50:00|10.33|10.23|10.33|10.23|10.33|10.23|10.32|10.22|3
1715745300000|2024-05-15 03:55:00|10.34|10.24|10.34|10.24|10.34|10.24|10.34|10.24|1
1715745600000|2024-05-15 04:00:00|10.35|10.25|10.34|10.24|10.35|10.25|10.33|10.23|10
1715745900000|2024-05-15 04:05:00|10.33|10.23|10.34|10.24|10.34|10.24|10.33|10.23|2
1715746200000|2024-05-15 04:10:00|10.33|10.23|10.34|10.24|10.34|10.24|10.33|10.23|4
1715746500000|2024-05-15 04:15:00|10.33|10.23|10.34|10.24|10.34|10.24|10.33|10.23|12
1715746800000|2024-05-15 04:20:00|10.33|10.23|10.35|10.25|10.35|10.25|10.33|10.23|3
1715747100000|2024-05-15 04:25:00|10.34|10.24|10.35|10.25|10.35|10.25|10.34|10.24|10
1715747400000|2024-05-15 04:30:00|10.34|10.24|10.34|10.24|10.35|10.25|10.34|10.24|23
1715747700000|2024-05-15 04:35:00|10.35|10.25|10.35|10.25|10.35|10.25|10.34|10.24|3
1715748900000|2024-05-15 04:55:00|10.36|10.26|10.35|10.25|10.36|10.26|10.35|10.25|8
1715749500000|2024-05-15 05:05:00|10.36|10.26|10.36|10.26|10.36|10.26|10.35|10.25|11
1715749800000|2024-05-15 05:10:00|10.37|10.27|10.37|10.27|10.37|10.27|10.36|10.26|5
1715750100000|2024-05-15 05:15:00|10.36|10.26|10.35|10.25|10.37|10.27|10.34|10.24|8
1715750400000|2024-05-15 05:20:00|10.34|10.24|10.34|10.24|10.35|10.25|10.34|10.24|15
1715750700000|2024-05-15 05:25:00|10.35|10.25|10.35|10.25|10.35|10.25|10.35|10.25|1
1715751000000|2024-05-15 05:30:00|10.34|10.24|10.34|10.24|10.34|10.24|10.33|10.23|19
1715751300000|2024-05-15 05:35:00|10.33|10.23|10.34|10.24|10.35|10.25|10.33|10.23|14
1715751600000|2024-05-15 05:40:00|10.33|10.23|10.33|10.23|10.34|10.24|10.33|10.23|19
1715751900000|2024-05-15 05:45:00|10.34|10.24|10.33|10.23|10.34|10.24|10.32|10.22|4
1715752500000|2024-05-15 05:55:00|10.34|10.24|10.34|10.24|10.34|10.24|10.33|10.23|15
1715752800000|2024-05-15 06:00:00|10.33|10.23|10.34|10.24|10.34|10.24|10.33|10.23|10
1715753100000|2024-05-15 06:05:00|10.33|10.23|10.33|10.23|10.34|10.24|10.33|10.23|3
1715753400000|2024-05-15 06:10:00|10.34|10.24|10.34|10.24|10.35|10.25|10.33|10.23|7
1715753700000|2024-05-15 06:15:00|10.33|10.23|10.33|10.23|10.33|10.23|10.33|10.23|1
1715754000000|2024-05-15 06:20:00|10.32|10.22|10.33|10.23|10.33|10.23|10.32|10.22|8
1715754300000|2024-05-15 06:25:00|10.32|10.22|10.32|10.22|10.33|10.23|10.32|10.22|3
1715754600000|2024-05-15 06:30:00|10.33|10.23|10.32|10.22|10.33|10.23|10.32|10.22|2
1715755500000|2024-05-15 06:45:00|10.31|10.21|10.31|10.21|10.31|10.21|10.3|10.2|5
1715755800000|2024-05-15 06:50:00|10.3|10.2|10.32|10.22|10.32|10.22|10.3|10.2|7
1715756100000|2024-05-15 06:55:00|10.31|10.21|10.31|10.21|10.32|10.22|10.31|10.21|3
1715756400000|2024-05-15 07:00:00|10.32|10.22|10.33|10.23|10.34|10.24|10.32|10.22|10
1715756700000|2024-05-15 07:05:00|10.32|10.22|10.33|10.23|10.33|10.23|10.32|10.22|6
1715757000000|2024-05-15 07:10:00|10.32|10.22|10.32|10.22|10.33|10.23|10.32|10.22|3
1715757600000|2024-05-15 07:20:00|10.31|10.21|10.32|10.22|10.32|10.22|10.31|10.21|2
1715757900000|2024-05-15 07:25:00|10.31|10.21|10.31|10.21|10.31|10.21|10.31|10.21|1
1715758200000|2024-05-15 07:30:00|10.32|10.22|10.31|10.21|10.33|10.23|10.31|10.21|8
1715758500000|2024-05-15 07:35:00|10.32|10.22|10.35|10.25|10.35|10.25|10.31|10.21|32
1715758800000|2024-05-15 07:40:00|10.34|10.24|10.35|10.25|10.35|10.25|10.34|10.24|6
1715759100000|2024-05-15 07:45:00|10.34|10.24|10.35|10.25|10.36|10.26|10.33|10.23|24
1715759400000|2024-05-15 07:50:00|10.34|10.24|10.35|10.25|10.35|10.25|10.34|10.24|8
1715759700000|2024-05-15 07:55:00|10.36|10.26|10.35|10.25|10.37|10.27|10.34|10.24|10
1715760000000|2024-05-15 08:00:00|10.36|10.26|10.34|10.24|10.36|10.26|10.34|10.24|9
1715760300000|2024-05-15 08:05:00|10.35|10.25|10.36|10.26|10.36|10.26|10.35|10.25|4
1715760600000|2024-05-15 08:10:00|10.35|10.25|10.35|10.25|10.36|10.26|10.35|10.25|9
1715760900000|2024-05-15 08:15:00|10.34|10.24|10.33|10.23|10.35|10.25|10.33|10.23|22
1715761500000|2024-05-15 08:25:00|10.32|10.22|10.33|10.23|10.33|10.23|10.32|10.22|2
1715761800000|2024-05-15 08:30:00|10.32|10.22|10.32|10.22|10.33|10.23|10.32|10.22|13
1715762100000|2024-05-15 08:35:00|10.33|10.23|10.32|10.22|10.33|10.23|10.32|10.22|16
1715762400000|2024-05-15 08:40:00|10.33|10.23|10.33|10.23|10.33|10.23|10.32|10.22|17
1715762700000|2024-05-15 08:45:00|10.32|10.22|10.32|10.22|10.33|10.23|10.32|10.22|13
1715763000000|2024-05-15 08:50:00|10.33|10.23|10.32|10.22|10.33|10.23|10.32|10.22|6
1715763300000|2024-05-15 08:55:00|10.31|10.21|10.32|10.22|10.32|10.22|10.31|10.21|4
1715763600000|2024-05-15 09:00:00|10.31|10.21|10.3|10.2|10.32|10.22|10.3|10.2|6
1715763900000|2024-05-15 09:05:00|10.29|10.19|10.28|10.18|10.29|10.19|10.28|10.18|2
1715764200000|2024-05-15 09:10:00|10.27|10.17|10.26|10.16|10.27|10.17|10.26|10.16|14
1715764500000|2024-05-15 09:15:00|10.27|10.17|10.26|10.16|10.27|10.17|10.26|10.16|22
1715764800000|2024-05-15 09:20:00|10.27|10.17|10.27|10.17|10.27|10.17|10.26|10.16|3
1715765100000|2024-05-15 09:25:00|10.26|10.16|10.26|10.16|10.27|10.17|10.26|10.16|5
1715765400000|2024-05-15 09:30:00|10.25|10.15|10.26|10.16|10.26|10.16|10.25|10.15|2
1715765700000|2024-05-15 09:35:00|10.27|10.17|10.27|10.17|10.28|10.18|10.27|10.17|3
1715766000000|2024-05-15 09:40:00|10.28|10.18|10.31|10.21|10.31|10.21|10.27|10.17|14
1715766300000|2024-05-15 09:45:00|10.32|10.22|10.34|10.24|10.35|10.25|10.31|10.21|51
1715766600000|2024-05-15 09:50:00|10.33|10.23|10.35|10.25|10.36|10.26|10.33|10.23|41
1715766900000|2024-05-15 09:55:00|10.36|10.26|10.34|10.24|10.36|10.26|10.34|10.24|23
1715767200000|2024-05-15 10:00:00|10.35|10.25|10.33|10.23|10.36|10.26|10.33|10.23|19
1715767500000|2024-05-15 10:05:00|10.32|10.22|10.33|10.23|10.34|10.24|10.32|10.22|24
1715767800000|2024-05-15 10:10:00|10.32|10.22|10.33|10.23|10.34|10.24|10.32|10.22|6
1715768100000|2024-05-15 10:15:00|10.32|10.22|10.34|10.24|10.35|10.25|10.32|10.22|21
1715768400000|2024-05-15 10:20:00|10.33|10.23|10.35|10.25|10.36|10.26|10.33|10.23|9
1715768700000|2024-05-15 10:25:00|10.36|10.26|10.37|10.27|10.37|10.27|10.35|10.25|14
1715769000000|2024-05-15 10:30:00|10.36|10.26|10.37|10.27|10.38|10.28|10.35|10.25|20
1715769300000|2024-05-15 10:35:00|10.38|10.28|10.38|10.28|10.38|10.28|10.38|10.28|1
1715769600000|2024-05-15 10:40:00|10.37|10.27|10.37|10.27|10.37|10.27|10.37|10.27|1
1715769900000|2024-05-15 10:45:00|10.36|10.26|10.36|10.26|10.37|10.27|10.36|10.26|11
1715770200000|2024-05-15 10:50:00|10.37|10.27|10.36|10.26|10.37|10.27|10.36|10.26|2
1715770800000|2024-05-15 11:00:00|10.35|10.25|10.35|10.25|10.36|10.26|10.35|10.25|11
1715771100000|2024-05-15 11:05:00|10.34|10.24|10.35|10.25|10.35|10.25|10.34|10.24|4
1715771400000|2024-05-15 11:10:00|10.34|10.24|10.33|10.23|10.34|10.24|10.32|10.22|6
1715771700000|2024-05-15 11:15:00|10.32|10.22|10.32|10.22|10.33|10.23|10.32|10.22|3
1715772000000|2024-05-15 11:20:00|10.31|10.21|10.3|10.2|10.31|10.21|10.29|10.19|12
1715772300000|2024-05-15 11:25:00|10.29|10.19|10.31|10.21|10.31|10.21|10.29|10.19|11
1715772600000|2024-05-15 11:30:00|10.3|10.2|10.3|10.2|10.3|10.2|10.29|10.19|11
1715772900000|2024-05-15 11:35:00|10.29|10.19|10.28|10.18|10.3|10.2|10.28|10.18|12
1715773200000|2024-05-15 11:40:00|10.29|10.19|10.29|10.19|10.29|10.19|10.27|10.17|23
1715773500000|2024-05-15 11:45:00|10.28|10.18|10.29|10.19|10.3|10.2|10.28|10.18|10
1715773800000|2024-05-15 11:50:00|10.3|10.2|10.3|10.2|10.3|10.2|10.29|10.19|3
1715774100000|2024-05-15 11:55:00|10.29|10.19|10.3|10.2|10.3|10.2|10.29|10.19|2
1715774400000|2024-05-15 12:00:00|10.29|10.19|10.29|10.19|10.3|10.2|10.28|10.18|17
1715774700000|2024-05-15 12:05:00|10.28|10.18|10.31|10.21|10.31|10.21|10.28|10.18|6
1715775000000|2024-05-15 12:10:00|10.32|10.22|10.31|10.21|10.32|10.22|10.31|10.21|22
1715775300000|2024-05-15 12:15:00|10.3|10.2|10.31|10.21|10.31|10.21|10.3|10.2|6
1715775600000|2024-05-15 12:20:00|10.3|10.2|10.3|10.2|10.31|10.21|10.29|10.19|9
1715775900000|2024-05-15 12:25:00|10.29|10.19|10.32|10.22|10.32|10.22|10.28|10.18|20
1715776200000|2024-05-15 12:30:00|10.33|10.23|10.43|10.33|10.45|10.35|10.33|10.23|105
1715776500000|2024-05-15 12:35:00|10.44|10.34|10.42|10.32|10.47|10.37|10.41|10.31|57
1715776800000|2024-05-15 12:40:00|10.41|10.31|10.43|10.33|10.43|10.33|10.38|10.28|29
1715777100000|2024-05-15 12:45:00|10.44|10.34|10.49|10.39|10.49|10.39|10.43|10.33|40
1715777400000|2024-05-15 12:50:00|10.48|10.38|10.48|10.38|10.49|10.39|10.47|10.37|61
1715777700000|2024-05-15 12:55:00|10.49|10.39|10.48|10.38|10.49|10.39|10.46|10.36|66
1715778000000|2024-05-15 13:00:00|10.49|10.39|10.48|10.38|10.49|10.39|10.47|10.37|70
1715778300000|2024-05-15 13:05:00|10.49|10.39|10.46|10.36|10.49|10.39|10.45|10.35|44
1715778600000|2024-05-15 13:10:00|10.47|10.37|10.5|10.4|10.5|10.4|10.47|10.37|24
1715778900000|2024-05-15 13:15:00|10.49|10.39|10.51|10.41|10.51|10.41|10.49|10.39|33
1715779200000|2024-05-15 13:20:00|10.52|10.42|10.53|10.43|10.53|10.43|10.5|10.4|22
1715779500000|2024-05-15 13:25:00|10.52|10.42|10.55|10.45|10.55|10.45|10.51|10.41|22
1715779800000|2024-05-15 13:30:00|10.56|10.46|10.57|10.47|10.58|10.48|10.54|10.44|56
1715780100000|2024-05-15 13:35:00|10.58|10.48|10.58|10.48|10.58|10.48|10.57|10.47|15
1715780400000|2024-05-15 13:40:00|10.59|10.49|10.57|10.47|10.59|10.49|10.57|10.47|27
1715780700000|2024-05-15 13:45:00|10.56|10.46|10.57|10.47|10.58|10.48|10.56|10.46|14
1715781000000|2024-05-15 13:50:00|10.56|10.46|10.54|10.44|10.58|10.48|10.54|10.44|25
1715781300000|2024-05-15 13:55:00|10.55|10.45|10.53|10.43|10.55|10.45|10.52|10.42|17
1715781600000|2024-05-15 14:00:00|10.54|10.44|10.53|10.43|10.55|10.45|10.51|10.41|60
1715781900000|2024-05-15 14:05:00|10.52|10.42|10.54|10.44|10.54|10.44|10.51|10.41|53
1715782200000|2024-05-15 14:10:00|10.55|10.45|10.52|10.42|10.55|10.45|10.52|10.42|34
1715782500000|2024-05-15 14:15:00|10.53|10.43|10.55|10.45|10.55|10.45|10.52|10.42|31
1715782800000|2024-05-15 14:20:00|10.54|10.44|10.57|10.47|10.57|10.47|10.54|10.44|26
1715783100000|2024-05-15 14:25:00|10.56|10.46|10.57|10.47|10.58|10.48|10.55|10.45|28
1715783400000|2024-05-15 14:30:00|10.58|10.48|10.58|10.48|10.58|10.48|10.57|10.47|5
1715783700000|2024-05-15 14:35:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|12
1715784000000|2024-05-15 14:40:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|12
1715784300000|2024-05-15 14:45:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|16
1715784600000|2024-05-15 14:50:00|10.57|10.47|10.58|10.48|10.59|10.49|10.57|10.47|12
1715785200000|2024-05-15 15:00:00|10.57|10.47|10.58|10.48|10.59|10.49|10.57|10.47|8
1715785500000|2024-05-15 15:05:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|7
1715785800000|2024-05-15 15:10:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|2
1715786100000|2024-05-15 15:15:00|10.58|10.48|10.57|10.47|10.58|10.48|10.56|10.46|24
1715786400000|2024-05-15 15:20:00|10.58|10.48|10.59|10.49|10.6|10.5|10.58|10.48|10
1715787000000|2024-05-15 15:30:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|6
1715787300000|2024-05-15 15:35:00|10.58|10.48|10.57|10.47|10.59|10.49|10.57|10.47|10
1715787600000|2024-05-15 15:40:00|10.56|10.46|10.56|10.46|10.56|10.46|10.55|10.45|3
1715787900000|2024-05-15 15:45:00|10.57|10.47|10.57|10.47|10.57|10.47|10.57|10.47|1
1715788200000|2024-05-15 15:50:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|6
1715788500000|2024-05-15 15:55:00|10.56|10.46|10.55|10.45|10.56|10.46|10.54|10.44|8
1715788800000|2024-05-15 16:00:00|10.56|10.46|10.52|10.42|10.56|10.46|10.51|10.41|31
1715789100000|2024-05-15 16:05:00|10.53|10.43|10.55|10.45|10.55|10.45|10.52|10.42|23
1715789400000|2024-05-15 16:10:00|10.56|10.46|10.57|10.47|10.57|10.47|10.55|10.45|14
1715789700000|2024-05-15 16:15:00|10.56|10.46|10.58|10.48|10.58|10.48|10.54|10.44|39
1715790000000|2024-05-15 16:20:00|10.59|10.49|10.56|10.46|10.59|10.49|10.56|10.46|18
1715790300000|2024-05-15 16:25:00|10.55|10.45|10.55|10.45|10.56|10.46|10.54|10.44|39
1715790600000|2024-05-15 16:30:00|10.54|10.44|10.55|10.45|10.55|10.45|10.54|10.44|6
1715790900000|2024-05-15 16:35:00|10.54|10.44|10.56|10.46|10.56|10.46|10.54|10.44|3
1715791200000|2024-05-15 16:40:00|10.55|10.45|10.54|10.44|10.56|10.46|10.54|10.44|12
1715791500000|2024-05-15 16:45:00|10.55|10.45|10.55|10.45|10.58|10.48|10.55|10.45|21
1715791800000|2024-05-15 16:50:00|10.56|10.46|10.55|10.45|10.56|10.46|10.55|10.45|2
1715792100000|2024-05-15 16:55:00|10.54|10.44|10.55|10.45|10.55|10.45|10.54|10.44|4
1715792400000|2024-05-15 17:00:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|20
1715792700000|2024-05-15 17:05:00|10.58|10.48|10.58|10.48|10.58|10.48|10.57|10.47|11
1715793000000|2024-05-15 17:10:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|14
1715793300000|2024-05-15 17:15:00|10.57|10.47|10.56|10.46|10.58|10.48|10.56|10.46|12
1715793600000|2024-05-15 17:20:00|10.55|10.45|10.57|10.47|10.57|10.47|10.55|10.45|5
1715794200000|2024-05-15 17:30:00|10.58|10.48|10.58|10.48|10.58|10.48|10.57|10.47|3
1715794500000|2024-05-15 17:35:00|10.59|10.49|10.59|10.49|10.61|10.51|10.58|10.48|11
1715795100000|2024-05-15 17:45:00|10.58|10.48|10.58|10.48|10.58|10.48|10.58|10.48|1
1715795400000|2024-05-15 17:50:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|4
1715795700000|2024-05-15 17:55:00|10.57|10.47|10.57|10.47|10.58|10.48|10.57|10.47|7
1715796000000|2024-05-15 18:00:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|7
1715796300000|2024-05-15 18:05:00|10.57|10.47|10.57|10.47|10.57|10.47|10.57|10.47|1
1715796600000|2024-05-15 18:10:00|10.58|10.48|10.58|10.48|10.59|10.49|10.57|10.47|13
1715796900000|2024-05-15 18:15:00|10.59|10.49|10.59|10.49|10.6|10.5|10.58|10.48|15
1715797200000|2024-05-15 18:20:00|10.6|10.5|10.6|10.5|10.6|10.5|10.6|10.5|1
1715797500000|2024-05-15 18:25:00|10.61|10.51|10.61|10.51|10.61|10.51|10.61|10.51|1
1715797800000|2024-05-15 18:30:00|10.6|10.5|10.6|10.5|10.61|10.51|10.6|10.5|7
1715798100000|2024-05-15 18:35:00|10.59|10.49|10.59|10.49|10.6|10.5|10.59|10.49|7
1715798400000|2024-05-15 18:40:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|24
1715798700000|2024-05-15 18:45:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|6
1715799000000|2024-05-15 18:50:00|10.6|10.5|10.6|10.5|10.61|10.51|10.59|10.49|33
1715799300000|2024-05-15 18:55:00|10.61|10.51|10.64|10.54|10.64|10.54|10.6|10.5|76
1715799600000|2024-05-15 19:00:00|10.63|10.53|10.62|10.52|10.65|10.55|10.62|10.52|62
1715799900000|2024-05-15 19:05:00|10.61|10.51|10.62|10.52|10.63|10.53|10.61|10.51|18
1715800200000|2024-05-15 19:10:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|21
1715800500000|2024-05-15 19:15:00|10.62|10.52|10.64|10.54|10.64|10.54|10.62|10.52|17
1715800800000|2024-05-15 19:20:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|16
1715801100000|2024-05-15 19:25:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|17
1715801400000|2024-05-15 19:30:00|10.64|10.54|10.64|10.54|10.65|10.55|10.63|10.53|53
1715801700000|2024-05-15 19:35:00|10.65|10.55|10.65|10.55|10.66|10.56|10.64|10.54|15
1715802000000|2024-05-15 19:40:00|10.66|10.56|10.69|10.59|10.69|10.59|10.65|10.55|32
1715802300000|2024-05-15 19:45:00|10.68|10.58|10.66|10.56|10.68|10.58|10.66|10.56|15
1715802600000|2024-05-15 19:50:00|10.67|10.57|10.69|10.59|10.69|10.59|10.67|10.57|35
1715802900000|2024-05-15 19:55:00|10.68|10.58|10.71|10.61|10.72|10.62|10.68|10.58|52
1715803200000|2024-05-15 20:00:00|10.72|10.62|10.72|10.62|10.75|10.65|10.71|10.61|47
1715803500000|2024-05-15 20:05:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|55
1715803800000|2024-05-15 20:10:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|60
1715804100000|2024-05-15 20:15:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|15
1715804400000|2024-05-15 20:20:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|34
1715804700000|2024-05-15 20:25:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|27
1715805000000|2024-05-15 20:30:00|10.72|10.62|10.73|10.63|10.74|10.64|10.72|10.62|8
1715805300000|2024-05-15 20:35:00|10.74|10.64|10.75|10.65|10.75|10.65|10.73|10.63|24
1715805600000|2024-05-15 20:40:00|10.74|10.64|10.75|10.65|10.76|10.66|10.72|10.62|48
1715805900000|2024-05-15 20:45:00|10.76|10.66|10.75|10.65|10.76|10.66|10.74|10.64|16
1715806200000|2024-05-15 20:50:00|10.74|10.64|10.75|10.65|10.76|10.66|10.74|10.64|16
1715806500000|2024-05-15 20:55:00|10.74|10.64|10.76|10.66|10.76|10.66|10.74|10.64|47
1715806800000|2024-05-15 21:00:00|10.77|10.67|10.76|10.66|10.78|10.68|10.76|10.66|22
1715807100000|2024-05-15 21:05:00|10.75|10.65|10.74|10.64|10.76|10.66|10.74|10.64|4
1715807400000|2024-05-15 21:10:00|10.75|10.65|10.74|10.64|10.75|10.65|10.74|10.64|14
1715807700000|2024-05-15 21:15:00|10.73|10.63|10.74|10.64|10.75|10.65|10.73|10.63|10
1715808000000|2024-05-15 21:20:00|10.75|10.65|10.74|10.64|10.75|10.65|10.74|10.64|12
1715808600000|2024-05-15 21:30:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|3
1715809200000|2024-05-15 21:40:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|7
1715809800000|2024-05-15 21:50:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1715810100000|2024-05-15 21:55:00|10.7|10.6|10.69|10.59|10.72|10.62|10.69|10.59|14
1715810400000|2024-05-15 22:00:00|10.7|10.6|10.69|10.59|10.7|10.6|10.68|10.58|26
1715810700000|2024-05-15 22:05:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|11
1715811000000|2024-05-15 22:10:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1715811300000|2024-05-15 22:15:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|8
1715811900000|2024-05-15 22:25:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|13
1715812200000|2024-05-15 22:30:00|10.69|10.59|10.7|10.6|10.7|10.6|10.68|10.58|46
1715812500000|2024-05-15 22:35:00|10.69|10.59|10.68|10.58|10.7|10.6|10.68|10.58|66
1715812800000|2024-05-15 22:40:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|57
1715813100000|2024-05-15 22:45:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|4
1715813400000|2024-05-15 22:50:00|10.68|10.58|10.69|10.59|10.7|10.6|10.68|10.58|8
1715813700000|2024-05-15 22:55:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|7
1715814000000|2024-05-15 23:00:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|16
1715814300000|2024-05-15 23:05:00|10.71|10.61|10.71|10.61|10.72|10.62|10.7|10.6|35
1715814600000|2024-05-15 23:10:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|25
1715814900000|2024-05-15 23:15:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|7
1715815200000|2024-05-15 23:20:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|10
1715815500000|2024-05-15 23:25:00|10.72|10.62|10.7|10.6|10.72|10.62|10.7|10.6|33
1715815800000|2024-05-15 23:30:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|3
1715816100000|2024-05-15 23:35:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|3
1715816400000|2024-05-15 23:40:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|51
1715816700000|2024-05-15 23:45:00|10.74|10.64|10.74|10.64|10.74|10.64|10.73|10.63|27
1715817000000|2024-05-15 23:50:00|10.73|10.63|10.74|10.64|10.74|10.64|10.72|10.62|32
1715817300000|2024-05-15 23:55:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|16
1715817600000|2024-05-16 00:00:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|13
1715817900000|2024-05-16 00:05:00|10.72|10.62|10.74|10.64|10.75|10.65|10.71|10.61|25
1715818200000|2024-05-16 00:10:00|10.73|10.63|10.72|10.62|10.74|10.64|10.72|10.62|26
1715818500000|2024-05-16 00:15:00|10.71|10.61|10.7|10.6|10.72|10.62|10.69|10.59|40
1715818800000|2024-05-16 00:20:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|14
1715819100000|2024-05-16 00:25:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|10
1715819400000|2024-05-16 00:30:00|10.69|10.59|10.69|10.59|10.7|10.6|10.67|10.57|41
1715819700000|2024-05-16 00:35:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|59
1715820000000|2024-05-16 00:40:00|10.69|10.59|10.68|10.58|10.69|10.59|10.67|10.57|18
1715820300000|2024-05-16 00:45:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|17
1715820600000|2024-05-16 00:50:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|3
1715821200000|2024-05-16 01:00:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|3
1715821500000|2024-05-16 01:05:00|10.7|10.6|10.71|10.61|10.72|10.62|10.7|10.6|8
1715821800000|2024-05-16 01:10:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|3
1715822100000|2024-05-16 01:15:00|10.69|10.59|10.71|10.61|10.71|10.61|10.69|10.59|3
1715822400000|2024-05-16 01:20:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|7
1715822700000|2024-05-16 01:25:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|24
1715823300000|2024-05-16 01:35:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|14
1715823900000|2024-05-16 01:45:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|7
1715824200000|2024-05-16 01:50:00|10.7|10.6|10.71|10.61|10.71|10.61|10.69|10.59|8
1715824500000|2024-05-16 01:55:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|36
1715824800000|2024-05-16 02:00:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|10
1715825100000|2024-05-16 02:05:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|6
1715825400000|2024-05-16 02:10:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715825700000|2024-05-16 02:15:00|10.73|10.63|10.72|10.62|10.74|10.64|10.72|10.62|10
1715826000000|2024-05-16 02:20:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|8
1715826600000|2024-05-16 02:30:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|5
1715826900000|2024-05-16 02:35:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|3
1715827200000|2024-05-16 02:40:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|4
1715827500000|2024-05-16 02:45:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|5
1715828100000|2024-05-16 02:55:00|10.68|10.58|10.7|10.6|10.7|10.6|10.68|10.58|5
1715828400000|2024-05-16 03:00:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|24
1715828700000|2024-05-16 03:05:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|13
1715829000000|2024-05-16 03:10:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|12
1715829300000|2024-05-16 03:15:00|10.72|10.62|10.74|10.64|10.74|10.64|10.72|10.62|7
1715829600000|2024-05-16 03:20:00|10.73|10.63|10.74|10.64|10.75|10.65|10.73|10.63|22
1715829900000|2024-05-16 03:25:00|10.75|10.65|10.75|10.65|10.75|10.65|10.74|10.64|5
1715830200000|2024-05-16 03:30:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|6
1715830500000|2024-05-16 03:35:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|3
1715830800000|2024-05-16 03:40:00|10.75|10.65|10.76|10.66|10.76|10.66|10.74|10.64|12
1715831100000|2024-05-16 03:45:00|10.75|10.65|10.75|10.65|10.75|10.65|10.75|10.65|1
1715831400000|2024-05-16 03:50:00|10.76|10.66|10.75|10.65|10.76|10.66|10.75|10.65|8
1715832000000|2024-05-16 04:00:00|10.76|10.66|10.77|10.67|10.77|10.67|10.75|10.65|32
1715832300000|2024-05-16 04:05:00|10.78|10.68|10.77|10.67|10.78|10.68|10.77|10.67|4
1715832600000|2024-05-16 04:10:00|10.76|10.66|10.76|10.66|10.76|10.66|10.76|10.66|1
1715832900000|2024-05-16 04:15:00|10.77|10.67|10.75|10.65|10.77|10.67|10.75|10.65|5
1715833200000|2024-05-16 04:20:00|10.76|10.66|10.75|10.65|10.76|10.66|10.75|10.65|2
1715833500000|2024-05-16 04:25:00|10.76|10.66|10.76|10.66|10.76|10.66|10.76|10.66|1
1715834100000|2024-05-16 04:35:00|10.75|10.65|10.75|10.65|10.75|10.65|10.75|10.65|1
1715834400000|2024-05-16 04:40:00|10.76|10.66|10.77|10.67|10.77|10.67|10.76|10.66|2
1715834700000|2024-05-16 04:45:00|10.76|10.66|10.75|10.65|10.76|10.66|10.75|10.65|2
1715835000000|2024-05-16 04:50:00|10.76|10.66|10.78|10.68|10.78|10.68|10.76|10.66|3
1715835300000|2024-05-16 04:55:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|2
1715835600000|2024-05-16 05:00:00|10.77|10.67|10.76|10.66|10.78|10.68|10.76|10.66|4
1715836500000|2024-05-16 05:15:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|2
1715837100000|2024-05-16 05:25:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|4
1715837400000|2024-05-16 05:30:00|10.75|10.65|10.77|10.67|10.77|10.67|10.75|10.65|25
1715837700000|2024-05-16 05:35:00|10.76|10.66|10.77|10.67|10.77|10.67|10.76|10.66|4
1715838000000|2024-05-16 05:40:00|10.76|10.66|10.77|10.67|10.77|10.67|10.76|10.66|6
1715838300000|2024-05-16 05:45:00|10.76|10.66|10.78|10.68|10.78|10.68|10.76|10.66|5
1715838900000|2024-05-16 05:55:00|10.77|10.67|10.77|10.67|10.78|10.68|10.77|10.67|3
1715839200000|2024-05-16 06:00:00|10.76|10.66|10.76|10.66|10.77|10.67|10.76|10.66|9
1715839500000|2024-05-16 06:05:00|10.77|10.67|10.77|10.67|10.77|10.67|10.77|10.67|1
1715839800000|2024-05-16 06:10:00|10.78|10.68|10.79|10.69|10.79|10.69|10.77|10.67|6
1715840400000|2024-05-16 06:20:00|10.8|10.7|10.79|10.69|10.8|10.7|10.79|10.69|2
1715841000000|2024-05-16 06:30:00|10.78|10.68|10.79|10.69|10.79|10.69|10.78|10.68|2
1715841300000|2024-05-16 06:35:00|10.78|10.68|10.78|10.68|10.79|10.69|10.78|10.68|3
1715841600000|2024-05-16 06:40:00|10.79|10.69|10.79|10.69|10.79|10.69|10.78|10.68|17
1715841900000|2024-05-16 06:45:00|10.78|10.68|10.78|10.68|10.78|10.68|10.77|10.67|3
1715842200000|2024-05-16 06:50:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|30
1715842500000|2024-05-16 06:55:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|8
1715842800000|2024-05-16 07:00:00|10.79|10.69|10.79|10.69|10.79|10.69|10.79|10.69|1
1715843100000|2024-05-16 07:05:00|10.78|10.68|10.78|10.68|10.78|10.68|10.78|10.68|1
1715843400000|2024-05-16 07:10:00|10.77|10.67|10.77|10.67|10.78|10.68|10.77|10.67|3
1715843700000|2024-05-16 07:15:00|10.78|10.68|10.77|10.67|10.78|10.68|10.76|10.66|6
1715844000000|2024-05-16 07:20:00|10.78|10.68|10.77|10.67|10.78|10.68|10.77|10.67|2
1715844300000|2024-05-16 07:25:00|10.78|10.68|10.79|10.69|10.79|10.69|10.78|10.68|4
1715844600000|2024-05-16 07:30:00|10.78|10.68|10.78|10.68|10.79|10.69|10.78|10.68|27
1715844900000|2024-05-16 07:35:00|10.79|10.69|10.79|10.69|10.79|10.69|10.79|10.69|1
1715845800000|2024-05-16 07:50:00|10.78|10.68|10.79|10.69|10.79|10.69|10.78|10.68|2
1715846100000|2024-05-16 07:55:00|10.81|10.71|10.83|10.73|10.83|10.73|10.81|10.71|9
1715846400000|2024-05-16 08:00:00|10.84|10.74|10.83|10.73|10.85|10.75|10.83|10.73|12
1715846700000|2024-05-16 08:05:00|10.82|10.72|10.83|10.73|10.84|10.74|10.82|10.72|18
1715847000000|2024-05-16 08:10:00|10.84|10.74|10.83|10.73|10.84|10.74|10.82|10.72|6
1715847300000|2024-05-16 08:15:00|10.82|10.72|10.82|10.72|10.83|10.73|10.82|10.72|7
1715847900000|2024-05-16 08:25:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|2
1715848200000|2024-05-16 08:30:00|10.81|10.71|10.79|10.69|10.81|10.71|10.79|10.69|7
1715848500000|2024-05-16 08:35:00|10.78|10.68|10.77|10.67|10.78|10.68|10.77|10.67|4
1715848800000|2024-05-16 08:40:00|10.78|10.68|10.77|10.67|10.78|10.68|10.77|10.67|2
1715849100000|2024-05-16 08:45:00|10.78|10.68|10.78|10.68|10.78|10.68|10.78|10.68|1
1715849400000|2024-05-16 08:50:00|10.77|10.67|10.76|10.66|10.78|10.68|10.76|10.66|6
1715849700000|2024-05-16 08:55:00|10.77|10.67|10.76|10.66|10.77|10.67|10.76|10.66|4
1715850000000|2024-05-16 09:00:00|10.77|10.67|10.76|10.66|10.77|10.67|10.76|10.66|4
1715850600000|2024-05-16 09:10:00|10.77|10.67|10.76|10.66|10.77|10.67|10.76|10.66|2
1715850900000|2024-05-16 09:15:00|10.75|10.65|10.77|10.67|10.77|10.67|10.75|10.65|9
1715851200000|2024-05-16 09:20:00|10.76|10.66|10.75|10.65|10.76|10.66|10.75|10.65|2
1715851500000|2024-05-16 09:25:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|6
1715851800000|2024-05-16 09:30:00|10.74|10.64|10.76|10.66|10.76|10.66|10.74|10.64|29
1715852100000|2024-05-16 09:35:00|10.77|10.67|10.77|10.67|10.77|10.67|10.76|10.66|9
1715852700000|2024-05-16 09:45:00|10.78|10.68|10.78|10.68|10.78|10.68|10.77|10.67|3
1715853000000|2024-05-16 09:50:00|10.79|10.69|10.78|10.68|10.8|10.7|10.78|10.68|6
1715853300000|2024-05-16 09:55:00|10.79|10.69|10.79|10.69|10.79|10.69|10.78|10.68|7
1715853600000|2024-05-16 10:00:00|10.78|10.68|10.76|10.66|10.78|10.68|10.76|10.66|7
1715853900000|2024-05-16 10:05:00|10.75|10.65|10.75|10.65|10.76|10.66|10.75|10.65|3
1715854200000|2024-05-16 10:10:00|10.76|10.66|10.74|10.64|10.76|10.66|10.74|10.64|3
1715854500000|2024-05-16 10:15:00|10.75|10.65|10.75|10.65|10.75|10.65|10.74|10.64|5
1715855100000|2024-05-16 10:25:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|7
1715855400000|2024-05-16 10:30:00|10.73|10.63|10.7|10.6|10.74|10.64|10.7|10.6|30
1715855700000|2024-05-16 10:35:00|10.71|10.61|10.71|10.61|10.72|10.62|10.7|10.6|13
1715856000000|2024-05-16 10:40:00|10.72|10.62|10.7|10.6|10.72|10.62|10.7|10.6|11
1715856300000|2024-05-16 10:45:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|10
1715856600000|2024-05-16 10:50:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|14
1715857200000|2024-05-16 11:00:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|4
1715857800000|2024-05-16 11:10:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|4
1715858400000|2024-05-16 11:20:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1715858700000|2024-05-16 11:25:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715859300000|2024-05-16 11:35:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|3
1715859600000|2024-05-16 11:40:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1715859900000|2024-05-16 11:45:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|4
1715860500000|2024-05-16 11:55:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|9
1715860800000|2024-05-16 12:00:00|10.72|10.62|10.7|10.6|10.73|10.63|10.7|10.6|5
1715861100000|2024-05-16 12:05:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|21
1715861400000|2024-05-16 12:10:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|8
1715861700000|2024-05-16 12:15:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1715862000000|2024-05-16 12:20:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|51
1715862300000|2024-05-16 12:25:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|4
1715862600000|2024-05-16 12:30:00|10.7|10.6|10.72|10.62|10.72|10.62|10.66|10.56|82
1715862900000|2024-05-16 12:35:00|10.71|10.61|10.66|10.56|10.72|10.62|10.64|10.54|72
1715863200000|2024-05-16 12:40:00|10.67|10.57|10.67|10.57|10.69|10.59|10.66|10.56|21
1715863500000|2024-05-16 12:45:00|10.66|10.56|10.69|10.59|10.69|10.59|10.66|10.56|10
1715863800000|2024-05-16 12:50:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|9
1715864100000|2024-05-16 12:55:00|10.67|10.57|10.66|10.56|10.68|10.58|10.65|10.55|12
1715864400000|2024-05-16 13:00:00|10.65|10.55|10.63|10.53|10.66|10.56|10.63|10.53|15
1715864700000|2024-05-16 13:05:00|10.62|10.52|10.62|10.52|10.64|10.54|10.62|10.52|17
1715865000000|2024-05-16 13:10:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|4
1715865300000|2024-05-16 13:15:00|10.63|10.53|10.65|10.55|10.65|10.55|10.62|10.52|7
1715865600000|2024-05-16 13:20:00|10.64|10.54|10.65|10.55|10.65|10.55|10.62|10.52|8
1715865900000|2024-05-16 13:25:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|12
1715866200000|2024-05-16 13:30:00|10.66|10.56|10.67|10.57|10.69|10.59|10.66|10.56|16
1715866500000|2024-05-16 13:35:00|10.66|10.56|10.67|10.57|10.68|10.58|10.66|10.56|14
1715866800000|2024-05-16 13:40:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|5
1715867100000|2024-05-16 13:45:00|10.67|10.57|10.68|10.58|10.68|10.58|10.66|10.56|6
1715867400000|2024-05-16 13:50:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|7
1715867700000|2024-05-16 13:55:00|10.68|10.58|10.69|10.59|10.69|10.59|10.67|10.57|8
1715868000000|2024-05-16 14:00:00|10.68|10.58|10.69|10.59|10.71|10.61|10.68|10.58|10
1715868300000|2024-05-16 14:05:00|10.68|10.58|10.68|10.58|10.68|10.58|10.65|10.55|29
1715868600000|2024-05-16 14:10:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|5
1715868900000|2024-05-16 14:15:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|20
1715869200000|2024-05-16 14:20:00|10.68|10.58|10.62|10.52|10.68|10.58|10.61|10.51|61
1715869500000|2024-05-16 14:25:00|10.63|10.53|10.63|10.53|10.65|10.55|10.63|10.53|15
1715869800000|2024-05-16 14:30:00|10.62|10.52|10.65|10.55|10.65|10.55|10.6|10.5|26
1715870100000|2024-05-16 14:35:00|10.64|10.54|10.64|10.54|10.65|10.55|10.63|10.53|15
1715870400000|2024-05-16 14:40:00|10.63|10.53|10.6|10.5|10.64|10.54|10.59|10.49|48
1715870700000|2024-05-16 14:45:00|10.59|10.49|10.62|10.52|10.63|10.53|10.58|10.48|34
1715871000000|2024-05-16 14:50:00|10.61|10.51|10.56|10.46|10.61|10.51|10.56|10.46|70
1715871300000|2024-05-16 14:55:00|10.55|10.45|10.56|10.46|10.57|10.47|10.54|10.44|78
1715871600000|2024-05-16 15:00:00|10.57|10.47|10.59|10.49|10.59|10.49|10.56|10.46|41
1715871900000|2024-05-16 15:05:00|10.6|10.5|10.63|10.53|10.63|10.53|10.58|10.48|20
1715872200000|2024-05-16 15:10:00|10.64|10.54|10.61|10.51|10.64|10.54|10.6|10.5|24
1715872500000|2024-05-16 15:15:00|10.6|10.5|10.6|10.5|10.61|10.51|10.6|10.5|15
1715872800000|2024-05-16 15:20:00|10.61|10.51|10.64|10.54|10.64|10.54|10.61|10.51|12
1715873100000|2024-05-16 15:25:00|10.65|10.55|10.67|10.57|10.68|10.58|10.65|10.55|15
1715873400000|2024-05-16 15:30:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|8
1715873700000|2024-05-16 15:35:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|6
1715874000000|2024-05-16 15:40:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|10
1715874300000|2024-05-16 15:45:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|2
1715875200000|2024-05-16 16:00:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|16
1715875500000|2024-05-16 16:05:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|12
1715875800000|2024-05-16 16:10:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|2
1715876100000|2024-05-16 16:15:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|9
1715876400000|2024-05-16 16:20:00|10.67|10.57|10.68|10.58|10.69|10.59|10.66|10.56|6
1715876700000|2024-05-16 16:25:00|10.69|10.59|10.72|10.62|10.73|10.63|10.67|10.57|26
1715877000000|2024-05-16 16:30:00|10.71|10.61|10.69|10.59|10.72|10.62|10.69|10.59|21
1715877300000|2024-05-16 16:35:00|10.7|10.6|10.71|10.61|10.72|10.62|10.69|10.59|8
1715877600000|2024-05-16 16:40:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|2
1715877900000|2024-05-16 16:45:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|7
1715878200000|2024-05-16 16:50:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|3
1715878800000|2024-05-16 17:00:00|10.7|10.6|10.72|10.62|10.73|10.63|10.7|10.6|29
1715879100000|2024-05-16 17:05:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|21
1715879400000|2024-05-16 17:10:00|10.72|10.62|10.71|10.61|10.73|10.63|10.71|10.61|10
1715879700000|2024-05-16 17:15:00|10.7|10.6|10.72|10.62|10.72|10.62|10.7|10.6|3
1715880000000|2024-05-16 17:20:00|10.71|10.61|10.68|10.58|10.71|10.61|10.68|10.58|14
1715880300000|2024-05-16 17:25:00|10.67|10.57|10.64|10.54|10.67|10.57|10.64|10.54|10
1715880600000|2024-05-16 17:30:00|10.63|10.53|10.67|10.57|10.68|10.58|10.63|10.53|33
1715880900000|2024-05-16 17:35:00|10.66|10.56|10.65|10.55|10.67|10.57|10.64|10.54|32
1715881200000|2024-05-16 17:40:00|10.66|10.56|10.67|10.57|10.68|10.58|10.65|10.55|18
1715881500000|2024-05-16 17:45:00|10.66|10.56|10.68|10.58|10.68|10.58|10.66|10.56|9
1715881800000|2024-05-16 17:50:00|10.67|10.57|10.68|10.58|10.69|10.59|10.67|10.57|4
1715882100000|2024-05-16 17:55:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|4
1715882400000|2024-05-16 18:00:00|10.69|10.59|10.67|10.57|10.69|10.59|10.67|10.57|5
1715882700000|2024-05-16 18:05:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|3
1715883000000|2024-05-16 18:10:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|4
1715883300000|2024-05-16 18:15:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|2
1715883600000|2024-05-16 18:20:00|10.65|10.55|10.67|10.57|10.67|10.57|10.65|10.55|7
1715883900000|2024-05-16 18:25:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|4
1715884500000|2024-05-16 18:35:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|4
1715884800000|2024-05-16 18:40:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1715885100000|2024-05-16 18:45:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|3
1715885400000|2024-05-16 18:50:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715885700000|2024-05-16 18:55:00|10.67|10.57|10.67|10.57|10.68|10.58|10.66|10.56|5
1715886000000|2024-05-16 19:00:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|6
1715886300000|2024-05-16 19:05:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|5
1715886600000|2024-05-16 19:10:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|3
1715886900000|2024-05-16 19:15:00|10.68|10.58|10.69|10.59|10.69|10.59|10.67|10.57|4
1715887200000|2024-05-16 19:20:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|4
1715887500000|2024-05-16 19:25:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|5
1715887800000|2024-05-16 19:30:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|3
1715888100000|2024-05-16 19:35:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|7
1715888400000|2024-05-16 19:40:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|2
1715888700000|2024-05-16 19:45:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|2
1715889000000|2024-05-16 19:50:00|10.69|10.59|10.68|10.58|10.69|10.59|10.67|10.57|14
1715889600000|2024-05-16 20:00:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|9
1715889900000|2024-05-16 20:05:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|9
1715890200000|2024-05-16 20:10:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|22
1715890500000|2024-05-16 20:15:00|10.67|10.57|10.69|10.59|10.69|10.59|10.67|10.57|29
1715890800000|2024-05-16 20:20:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|12
1715891100000|2024-05-16 20:25:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|3
1715891400000|2024-05-16 20:30:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|23
1715891700000|2024-05-16 20:35:00|10.68|10.58|10.69|10.59|10.7|10.6|10.67|10.57|30
1715892000000|2024-05-16 20:40:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|25
1715892300000|2024-05-16 20:45:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|16
1715892900000|2024-05-16 20:55:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|12
1715893200000|2024-05-16 21:00:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1715893500000|2024-05-16 21:05:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1715893800000|2024-05-16 21:10:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1715894100000|2024-05-16 21:15:00|10.7|10.6|10.68|10.58|10.7|10.6|10.68|10.58|5
1715894700000|2024-05-16 21:25:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|4
1715895000000|2024-05-16 21:30:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|2
1715895300000|2024-05-16 21:35:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1715895600000|2024-05-16 21:40:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|5
1715896200000|2024-05-16 21:50:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1715896500000|2024-05-16 21:55:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|15
1715896800000|2024-05-16 22:00:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|4
1715897100000|2024-05-16 22:05:00|10.69|10.59|10.67|10.57|10.7|10.6|10.67|10.57|5
1715897400000|2024-05-16 22:10:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1715897700000|2024-05-16 22:15:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1715898000000|2024-05-16 22:20:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|2
1715898600000|2024-05-16 22:30:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|4
1715899200000|2024-05-16 22:40:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|2
1715899500000|2024-05-16 22:45:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715899800000|2024-05-16 22:50:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|4
1715900100000|2024-05-16 22:55:00|10.73|10.63|10.73|10.63|10.73|10.63|10.73|10.63|1
1715900400000|2024-05-16 23:00:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|10
1715900700000|2024-05-16 23:05:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|13
1715901000000|2024-05-16 23:10:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|8
1715901300000|2024-05-16 23:15:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|2
1715901600000|2024-05-16 23:20:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|3
1715902500000|2024-05-16 23:35:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715903400000|2024-05-16 23:50:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|3
1715903700000|2024-05-16 23:55:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715904000000|2024-05-17 00:00:00|10.73|10.63|10.73|10.63|10.73|10.63|10.73|10.63|1
1715904300000|2024-05-17 00:05:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|3
1715904600000|2024-05-17 00:10:00|10.75|10.65|10.75|10.65|10.76|10.66|10.74|10.64|5
1715904900000|2024-05-17 00:15:00|10.76|10.66|10.75|10.65|10.76|10.66|10.74|10.64|14
1715905200000|2024-05-17 00:20:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|9
1715905500000|2024-05-17 00:25:00|10.75|10.65|10.73|10.63|10.75|10.65|10.73|10.63|3
1715905800000|2024-05-17 00:30:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|4
1715906100000|2024-05-17 00:35:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715906700000|2024-05-17 00:45:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|2
1715907000000|2024-05-17 00:50:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|4
1715907300000|2024-05-17 00:55:00|10.73|10.63|10.73|10.63|10.73|10.63|10.73|10.63|1
1715907600000|2024-05-17 01:00:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715907900000|2024-05-17 01:05:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|7
1715908200000|2024-05-17 01:10:00|10.72|10.62|10.69|10.59|10.72|10.62|10.69|10.59|4
1715908500000|2024-05-17 01:15:00|10.7|10.6|10.67|10.57|10.7|10.6|10.67|10.57|6
1715908800000|2024-05-17 01:20:00|10.66|10.56|10.67|10.57|10.68|10.58|10.66|10.56|6
1715909100000|2024-05-17 01:25:00|10.66|10.56|10.68|10.58|10.68|10.58|10.66|10.56|19
1715909400000|2024-05-17 01:30:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|5
1715909700000|2024-05-17 01:35:00|10.7|10.6|10.71|10.61|10.71|10.61|10.69|10.59|14
1715910000000|2024-05-17 01:40:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|15
1715910300000|2024-05-17 01:45:00|10.71|10.61|10.71|10.61|10.72|10.62|10.7|10.6|5
1715910600000|2024-05-17 01:50:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|7
1715910900000|2024-05-17 01:55:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1715911200000|2024-05-17 02:00:00|10.7|10.6|10.71|10.61|10.71|10.61|10.69|10.59|16
1715911500000|2024-05-17 02:05:00|10.7|10.6|10.68|10.58|10.7|10.6|10.68|10.58|15
1715911800000|2024-05-17 02:10:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|6
1715912100000|2024-05-17 02:15:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|8
1715912400000|2024-05-17 02:20:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|9
1715912700000|2024-05-17 02:25:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1715913000000|2024-05-17 02:30:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1715913600000|2024-05-17 02:40:00|10.7|10.6|10.71|10.61|10.71|10.61|10.69|10.59|4
1715913900000|2024-05-17 02:45:00|10.7|10.6|10.7|10.6|10.72|10.62|10.7|10.6|15
1715914200000|2024-05-17 02:50:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|28
1715914500000|2024-05-17 02:55:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|2
1715914800000|2024-05-17 03:00:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|19
1715915100000|2024-05-17 03:05:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|8
1715915400000|2024-05-17 03:10:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|5
1715915700000|2024-05-17 03:15:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|7
1715916000000|2024-05-17 03:20:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1715916300000|2024-05-17 03:25:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|9
1715916600000|2024-05-17 03:30:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|8
1715916900000|2024-05-17 03:35:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|18
1715917200000|2024-05-17 03:40:00|10.7|10.6|10.72|10.62|10.72|10.62|10.7|10.6|11
1715917500000|2024-05-17 03:45:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|11
1715917800000|2024-05-17 03:50:00|10.72|10.62|10.7|10.6|10.72|10.62|10.7|10.6|5
1715918100000|2024-05-17 03:55:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|3
1715918400000|2024-05-17 04:00:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|2
1715919000000|2024-05-17 04:10:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1715919300000|2024-05-17 04:15:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|4
1715920200000|2024-05-17 04:30:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|3
1715920500000|2024-05-17 04:35:00|10.68|10.58|10.69|10.59|10.7|10.6|10.68|10.58|6
1715920800000|2024-05-17 04:40:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|2
1715921100000|2024-05-17 04:45:00|10.7|10.6|10.68|10.58|10.7|10.6|10.68|10.58|3
1715921400000|2024-05-17 04:50:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|9
1715921700000|2024-05-17 04:55:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|2
1715922000000|2024-05-17 05:00:00|10.68|10.58|10.7|10.6|10.7|10.6|10.68|10.58|7
1715922300000|2024-05-17 05:05:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1715922900000|2024-05-17 05:15:00|10.73|10.63|10.72|10.62|10.73|10.63|10.71|10.61|8
1715923200000|2024-05-17 05:20:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|15
1715923500000|2024-05-17 05:25:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715923800000|2024-05-17 05:30:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|5
1715924400000|2024-05-17 05:40:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715924700000|2024-05-17 05:45:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|3
1715925300000|2024-05-17 05:55:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1715925600000|2024-05-17 06:00:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|10
1715925900000|2024-05-17 06:05:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1715926200000|2024-05-17 06:10:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|6
1715926500000|2024-05-17 06:15:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1715926800000|2024-05-17 06:20:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|7
1715927100000|2024-05-17 06:25:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|4
1715927400000|2024-05-17 06:30:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|10
1715927700000|2024-05-17 06:35:00|10.72|10.62|10.73|10.63|10.73|10.63|10.71|10.61|6
1715928300000|2024-05-17 06:45:00|10.74|10.64|10.74|10.64|10.74|10.64|10.73|10.63|3
1715928600000|2024-05-17 06:50:00|10.75|10.65|10.77|10.67|10.77|10.67|10.75|10.65|13
1715928900000|2024-05-17 06:55:00|10.76|10.66|10.77|10.67|10.78|10.68|10.76|10.66|22
1715929200000|2024-05-17 07:00:00|10.78|10.68|10.79|10.69|10.79|10.69|10.77|10.67|30
1715929500000|2024-05-17 07:05:00|10.78|10.68|10.8|10.7|10.81|10.71|10.78|10.68|11
1715929800000|2024-05-17 07:10:00|10.81|10.71|10.84|10.74|10.84|10.74|10.81|10.71|28
1715930100000|2024-05-17 07:15:00|10.85|10.75|10.83|10.73|10.85|10.75|10.83|10.73|7
1715930400000|2024-05-17 07:20:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|9
1715930700000|2024-05-17 07:25:00|10.85|10.75|10.86|10.76|10.86|10.76|10.84|10.74|22
1715931000000|2024-05-17 07:30:00|10.85|10.75|10.85|10.75|10.86|10.76|10.85|10.75|19
1715931300000|2024-05-17 07:35:00|10.86|10.76|10.86|10.76|10.87|10.77|10.85|10.75|29
1715931600000|2024-05-17 07:40:00|10.87|10.77|10.87|10.77|10.87|10.77|10.86|10.76|45
1715931900000|2024-05-17 07:45:00|10.86|10.76|10.85|10.75|10.87|10.77|10.85|10.75|14
1715932200000|2024-05-17 07:50:00|10.84|10.74|10.86|10.76|10.86|10.76|10.84|10.74|15
1715932500000|2024-05-17 07:55:00|10.87|10.77|10.86|10.76|10.87|10.77|10.86|10.76|8
1715932800000|2024-05-17 08:00:00|10.87|10.77|10.88|10.78|10.88|10.78|10.86|10.76|10
1715933100000|2024-05-17 08:05:00|10.87|10.77|10.85|10.75|10.87|10.77|10.85|10.75|3
1715933400000|2024-05-17 08:10:00|10.86|10.76|10.87|10.77|10.88|10.78|10.85|10.75|20
1715933700000|2024-05-17 08:15:00|10.88|10.78|10.86|10.76|10.88|10.78|10.86|10.76|9
1715934000000|2024-05-17 08:20:00|10.85|10.75|10.86|10.76|10.86|10.76|10.85|10.75|2
1715934300000|2024-05-17 08:25:00|10.85|10.75|10.84|10.74|10.85|10.75|10.84|10.74|2
1715934600000|2024-05-17 08:30:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|8
1715934900000|2024-05-17 08:35:00|10.81|10.71|10.81|10.71|10.82|10.72|10.8|10.7|17
1715935500000|2024-05-17 08:45:00|10.82|10.72|10.82|10.72|10.82|10.72|10.82|10.72|1
1715935800000|2024-05-17 08:50:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|8
1715936400000|2024-05-17 09:00:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|4
1715936700000|2024-05-17 09:05:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|4
1715937000000|2024-05-17 09:10:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|2
1715937300000|2024-05-17 09:15:00|10.85|10.75|10.83|10.73|10.85|10.75|10.83|10.73|3
1715937600000|2024-05-17 09:20:00|10.82|10.72|10.82|10.72|10.82|10.72|10.82|10.72|1
1715937900000|2024-05-17 09:25:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|2
1715938200000|2024-05-17 09:30:00|10.83|10.73|10.84|10.74|10.86|10.76|10.83|10.73|20
1715938500000|2024-05-17 09:35:00|10.83|10.73|10.83|10.73|10.83|10.73|10.83|10.73|1
1715938800000|2024-05-17 09:40:00|10.84|10.74|10.83|10.73|10.84|10.74|10.83|10.73|2
1715939100000|2024-05-17 09:45:00|10.84|10.74|10.84|10.74|10.84|10.74|10.83|10.73|7
1715939700000|2024-05-17 09:55:00|10.83|10.73|10.83|10.73|10.83|10.73|10.83|10.73|1
1715940600000|2024-05-17 10:10:00|10.82|10.72|10.81|10.71|10.82|10.72|10.8|10.7|26
1715940900000|2024-05-17 10:15:00|10.82|10.72|10.82|10.72|10.83|10.73|10.81|10.71|9
1715941200000|2024-05-17 10:20:00|10.83|10.73|10.84|10.74|10.84|10.74|10.82|10.72|14
1715941500000|2024-05-17 10:25:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|2
1715941800000|2024-05-17 10:30:00|10.83|10.73|10.83|10.73|10.84|10.74|10.82|10.72|11
1715942100000|2024-05-17 10:35:00|10.84|10.74|10.84|10.74|10.84|10.74|10.83|10.73|3
1715942400000|2024-05-17 10:40:00|10.85|10.75|10.85|10.75|10.86|10.76|10.85|10.75|3
1715943600000|2024-05-17 11:00:00|10.86|10.76|10.85|10.75|10.86|10.76|10.83|10.73|14
1715943900000|2024-05-17 11:05:00|10.84|10.74|10.84|10.74|10.84|10.74|10.83|10.73|5
1715944500000|2024-05-17 11:15:00|10.85|10.75|10.84|10.74|10.85|10.75|10.84|10.74|2
1715944800000|2024-05-17 11:20:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1715945700000|2024-05-17 11:35:00|10.86|10.76|10.86|10.76|10.86|10.76|10.86|10.76|1
1715946300000|2024-05-17 11:45:00|10.85|10.75|10.86|10.76|10.86|10.76|10.85|10.75|2
1715946600000|2024-05-17 11:50:00|10.85|10.75|10.86|10.76|10.86|10.76|10.85|10.75|2
1715946900000|2024-05-17 11:55:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1715947200000|2024-05-17 12:00:00|10.86|10.76|10.85|10.75|10.86|10.76|10.85|10.75|4
1715947500000|2024-05-17 12:05:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|2
1715947800000|2024-05-17 12:10:00|10.84|10.74|10.83|10.73|10.84|10.74|10.83|10.73|12
1715948100000|2024-05-17 12:15:00|10.82|10.72|10.85|10.75|10.85|10.75|10.82|10.72|6
1715948400000|2024-05-17 12:20:00|10.86|10.76|10.87|10.77|10.87|10.77|10.85|10.75|4
1715948700000|2024-05-17 12:25:00|10.88|10.78|10.88|10.78|10.88|10.78|10.88|10.78|1
1715949000000|2024-05-17 12:30:00|10.89|10.79|10.89|10.79|10.89|10.79|10.89|10.79|1
1715949300000|2024-05-17 12:35:00|10.9|10.8|10.89|10.79|10.9|10.8|10.89|10.79|14
1715949600000|2024-05-17 12:40:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|6
1715949900000|2024-05-17 12:45:00|10.88|10.78|10.91|10.81|10.91|10.81|10.88|10.78|30
1715950200000|2024-05-17 12:50:00|10.92|10.82|10.91|10.81|10.92|10.82|10.91|10.81|10
1715950500000|2024-05-17 12:55:00|10.9|10.8|10.9|10.8|10.9|10.8|10.89|10.79|5
1715950800000|2024-05-17 13:00:00|10.91|10.81|10.88|10.78|10.91|10.81|10.88|10.78|14
1715951100000|2024-05-17 13:05:00|10.87|10.77|10.87|10.77|10.87|10.77|10.87|10.77|1
1715951400000|2024-05-17 13:10:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|2
1715951700000|2024-05-17 13:15:00|10.86|10.76|10.87|10.77|10.87|10.77|10.86|10.76|2
1715952000000|2024-05-17 13:20:00|10.88|10.78|10.86|10.76|10.88|10.78|10.86|10.76|5
1715952300000|2024-05-17 13:25:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1715952600000|2024-05-17 13:30:00|10.86|10.76|10.83|10.73|10.86|10.76|10.83|10.73|14
1715952900000|2024-05-17 13:35:00|10.84|10.74|10.84|10.74|10.85|10.75|10.82|10.72|13
1715953200000|2024-05-17 13:40:00|10.83|10.73|10.81|10.71|10.84|10.74|10.8|10.7|23
1715953500000|2024-05-17 13:45:00|10.82|10.72|10.84|10.74|10.84|10.74|10.82|10.72|3
1715953800000|2024-05-17 13:50:00|10.83|10.73|10.83|10.73|10.84|10.74|10.83|10.73|5
1715954100000|2024-05-17 13:55:00|10.82|10.72|10.83|10.73|10.83|10.73|10.82|10.72|6
1715954400000|2024-05-17 14:00:00|10.82|10.72|10.83|10.73|10.83|10.73|10.82|10.72|4
1715954700000|2024-05-17 14:05:00|10.84|10.74|10.84|10.74|10.84|10.74|10.84|10.74|1
1715955000000|2024-05-17 14:10:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|6
1715955300000|2024-05-17 14:15:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1715955600000|2024-05-17 14:20:00|10.86|10.76|10.86|10.76|10.86|10.76|10.86|10.76|1
1715955900000|2024-05-17 14:25:00|10.87|10.77|10.87|10.77|10.88|10.78|10.87|10.77|3
1715956200000|2024-05-17 14:30:00|10.86|10.76|10.87|10.77|10.87|10.77|10.86|10.76|2
1715956500000|2024-05-17 14:35:00|10.86|10.76|10.86|10.76|10.87|10.77|10.85|10.75|7
1715956800000|2024-05-17 14:40:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1715957100000|2024-05-17 14:45:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|5
1715957400000|2024-05-17 14:50:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1715957700000|2024-05-17 14:55:00|10.86|10.76|10.9|10.8|10.9|10.8|10.85|10.75|19
1715958000000|2024-05-17 15:00:00|10.89|10.79|10.86|10.76|10.89|10.79|10.85|10.75|37
1715958300000|2024-05-17 15:05:00|10.87|10.77|10.89|10.79|10.9|10.8|10.86|10.76|7
1715958600000|2024-05-17 15:10:00|10.9|10.8|10.93|10.83|10.94|10.84|10.9|10.8|36
1715958900000|2024-05-17 15:15:00|10.94|10.84|10.96|10.86|10.96|10.86|10.93|10.83|39
1715959200000|2024-05-17 15:20:00|10.95|10.85|10.95|10.85|10.96|10.86|10.95|10.85|7
1715959500000|2024-05-17 15:25:00|10.96|10.86|10.96|10.86|10.96|10.86|10.95|10.85|9
1715959800000|2024-05-17 15:30:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|10
1715960100000|2024-05-17 15:35:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|2
1715960400000|2024-05-17 15:40:00|10.97|10.87|10.97|10.87|10.97|10.87|10.97|10.87|1
1715960700000|2024-05-17 15:45:00|10.98|10.88|10.97|10.87|10.98|10.88|10.97|10.87|2
1715961000000|2024-05-17 15:50:00|10.98|10.88|10.98|10.88|10.98|10.88|10.97|10.87|47
1715961300000|2024-05-17 15:55:00|10.99|10.89|11.02|10.92|11.02|10.92|10.98|10.88|13
1715961600000|2024-05-17 16:00:00|11.01|10.91|10.99|10.89|11.01|10.91|10.99|10.89|3
1715961900000|2024-05-17 16:05:00|10.98|10.88|10.99|10.89|11|10.9|10.97|10.87|32
1715962200000|2024-05-17 16:10:00|11|10.9|11.03|10.93|11.04|10.94|11|10.9|18
1715962500000|2024-05-17 16:15:00|11.02|10.92|11.02|10.92|11.03|10.93|11.02|10.92|15
1715962800000|2024-05-17 16:20:00|11.03|10.93|11.02|10.92|11.03|10.93|11.02|10.92|8
1715963100000|2024-05-17 16:25:00|11.01|10.91|11.01|10.91|11.02|10.92|11.01|10.91|3
1715963400000|2024-05-17 16:30:00|11|10.9|10.98|10.88|11.01|10.91|10.98|10.88|5
1715963700000|2024-05-17 16:35:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|16
1715964000000|2024-05-17 16:40:00|10.99|10.89|10.96|10.86|10.99|10.89|10.95|10.85|14
1715964300000|2024-05-17 16:45:00|10.95|10.85|10.98|10.88|10.98|10.88|10.95|10.85|6
1715964600000|2024-05-17 16:50:00|10.97|10.87|10.96|10.86|10.98|10.88|10.96|10.86|4
1715964900000|2024-05-17 16:55:00|10.95|10.85|10.95|10.85|10.96|10.86|10.95|10.85|5
1715965200000|2024-05-17 17:00:00|10.96|10.86|10.96|10.86|10.97|10.87|10.96|10.86|3
1715965500000|2024-05-17 17:05:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|6
1715965800000|2024-05-17 17:10:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|2
1715966100000|2024-05-17 17:15:00|10.95|10.85|10.95|10.85|10.96|10.86|10.95|10.85|3
1715966400000|2024-05-17 17:20:00|10.96|10.86|10.96|10.86|10.96|10.86|10.95|10.85|9
1715967000000|2024-05-17 17:30:00|10.95|10.85|10.95|10.85|10.95|10.85|10.94|10.84|3
1715967300000|2024-05-17 17:35:00|10.94|10.84|10.95|10.85|10.95|10.85|10.94|10.84|2
1715967600000|2024-05-17 17:40:00|10.94|10.84|10.93|10.83|10.94|10.84|10.93|10.83|6
1715967900000|2024-05-17 17:45:00|10.94|10.84|10.93|10.83|10.94|10.84|10.93|10.83|4
1715968200000|2024-05-17 17:50:00|10.94|10.84|10.93|10.83|10.94|10.84|10.93|10.83|8
1715968500000|2024-05-17 17:55:00|10.92|10.82|10.93|10.83|10.93|10.83|10.92|10.82|4
1715968800000|2024-05-17 18:00:00|10.92|10.82|10.89|10.79|10.93|10.83|10.89|10.79|24
1715969100000|2024-05-17 18:05:00|10.9|10.8|10.88|10.78|10.9|10.8|10.88|10.78|49
1715969400000|2024-05-17 18:10:00|10.89|10.79|10.89|10.79|10.89|10.79|10.88|10.78|31
1715969700000|2024-05-17 18:15:00|10.9|10.8|10.92|10.82|10.92|10.82|10.9|10.8|7
1715970000000|2024-05-17 18:20:00|10.91|10.81|10.91|10.81|10.92|10.82|10.9|10.8|17
1715970300000|2024-05-17 18:25:00|10.92|10.82|10.91|10.81|10.92|10.82|10.91|10.81|12
1715970600000|2024-05-17 18:30:00|10.9|10.8|10.91|10.81|10.91|10.81|10.9|10.8|2
1715970900000|2024-05-17 18:35:00|10.9|10.8|10.9|10.8|10.91|10.81|10.89|10.79|9
1715971500000|2024-05-17 18:45:00|10.91|10.81|10.92|10.82|10.92|10.82|10.9|10.8|12
1715971800000|2024-05-17 18:50:00|10.93|10.83|10.92|10.82|10.93|10.83|10.92|10.82|2
1715972100000|2024-05-17 18:55:00|10.93|10.83|10.93|10.83|10.94|10.84|10.93|10.83|11
1715972400000|2024-05-17 19:00:00|10.94|10.84|10.93|10.83|10.94|10.84|10.93|10.83|10
1715973300000|2024-05-17 19:15:00|10.92|10.82|10.92|10.82|10.93|10.83|10.92|10.82|3
1715973600000|2024-05-17 19:20:00|10.93|10.83|10.93|10.83|10.93|10.83|10.93|10.83|1
1715973900000|2024-05-17 19:25:00|10.94|10.84|10.92|10.82|10.94|10.84|10.92|10.82|5
1715974200000|2024-05-17 19:30:00|10.93|10.83|10.92|10.82|10.93|10.83|10.92|10.82|4
1715974500000|2024-05-17 19:35:00|10.93|10.83|10.93|10.83|10.93|10.83|10.93|10.83|1
1715974800000|2024-05-17 19:40:00|10.92|10.82|10.93|10.83|10.94|10.84|10.92|10.82|4
1715975100000|2024-05-17 19:45:00|10.92|10.82|10.92|10.82|10.92|10.82|10.92|10.82|1
1715975400000|2024-05-17 19:50:00|10.91|10.81|10.93|10.83|10.93|10.83|10.91|10.81|5
1715975700000|2024-05-17 19:55:00|10.94|10.84|10.94|10.84|10.95|10.85|10.93|10.83|23
1715976000000|2024-05-17 20:00:00|10.95|10.85|10.94|10.84|10.95|10.85|10.93|10.83|10
1715976300000|2024-05-17 20:05:00|10.93|10.83|10.93|10.83|10.94|10.84|10.93|10.83|17
1715976900000|2024-05-17 20:15:00|10.94|10.84|10.95|10.85|10.96|10.86|10.94|10.84|10
1715977200000|2024-05-17 20:20:00|10.96|10.86|10.96|10.86|10.96|10.86|10.96|10.86|1
1715977500000|2024-05-17 20:25:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|4
1715977800000|2024-05-17 20:30:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|10
1715978100000|2024-05-17 20:35:00|10.95|10.85|10.95|10.85|10.95|10.85|10.95|10.85|1
1715978400000|2024-05-17 20:40:00|10.94|10.84|10.94|10.84|10.95|10.85|10.94|10.84|15
1715978700000|2024-05-17 20:45:00|10.95|10.85|10.95|10.85|10.96|10.86|10.94|10.84|11
1715979000000|2024-05-17 20:50:00|10.96|10.86|10.96|10.86|10.97|10.87|10.95|10.85|13
1715979300000|2024-05-17 20:55:00|10.95|10.85|10.95|10.85|10.96|10.86|10.95|10.85|15
1716015600000|2024-05-18 07:00:00|10.93|10.83|10.93|10.83|10.93|10.83|10.92|10.82|15
1716015900000|2024-05-18 07:05:00|10.92|10.82|10.92|10.82|10.93|10.83|10.92|10.82|29
1716016200000|2024-05-18 07:10:00|10.93|10.83|10.92|10.82|10.93|10.83|10.92|10.82|4
1716016500000|2024-05-18 07:15:00|10.93|10.83|10.94|10.84|10.95|10.85|10.93|10.83|6
1716016800000|2024-05-18 07:20:00|10.95|10.85|10.96|10.86|10.97|10.87|10.94|10.84|24
1716017100000|2024-05-18 07:25:00|10.97|10.87|10.97|10.87|10.97|10.87|10.96|10.86|23
1716017400000|2024-05-18 07:30:00|10.96|10.86|10.95|10.85|10.97|10.87|10.95|10.85|18
1716017700000|2024-05-18 07:35:00|10.94|10.84|10.94|10.84|10.95|10.85|10.94|10.84|19
1716018000000|2024-05-18 07:40:00|10.95|10.85|10.93|10.83|10.95|10.85|10.93|10.83|17
1716018300000|2024-05-18 07:45:00|10.94|10.84|10.93|10.83|10.94|10.84|10.93|10.83|6
1716018900000|2024-05-18 07:55:00|10.92|10.82|10.91|10.81|10.92|10.82|10.91|10.81|20
1716019200000|2024-05-18 08:00:00|10.92|10.82|10.92|10.82|10.92|10.82|10.91|10.81|13
1716019500000|2024-05-18 08:05:00|10.91|10.81|10.92|10.82|10.93|10.83|10.91|10.81|14
1716019800000|2024-05-18 08:10:00|10.93|10.83|10.93|10.83|10.94|10.84|10.93|10.83|7
1716020100000|2024-05-18 08:15:00|10.94|10.84|10.94|10.84|10.94|10.84|10.93|10.83|19
1716020400000|2024-05-18 08:20:00|10.93|10.83|10.95|10.85|10.95|10.85|10.93|10.83|23
1716020700000|2024-05-18 08:25:00|10.94|10.84|10.94|10.84|10.95|10.85|10.94|10.84|5
1716021000000|2024-05-18 08:30:00|10.95|10.85|10.94|10.84|10.95|10.85|10.94|10.84|14
1716021600000|2024-05-18 08:40:00|10.95|10.85|10.95|10.85|10.96|10.86|10.95|10.85|13
1716021900000|2024-05-18 08:45:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|6
1716022500000|2024-05-18 08:55:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|6
1716022800000|2024-05-18 09:00:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|10
1716023100000|2024-05-18 09:05:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|6
1716023400000|2024-05-18 09:10:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|6
1716023700000|2024-05-18 09:15:00|10.96|10.86|10.96|10.86|10.97|10.87|10.96|10.86|5
1716024000000|2024-05-18 09:20:00|10.95|10.85|10.95|10.85|10.95|10.85|10.95|10.85|1
1716024300000|2024-05-18 09:25:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|24
1716024600000|2024-05-18 09:30:00|10.96|10.86|10.96|10.86|10.97|10.87|10.96|10.86|35
1716024900000|2024-05-18 09:35:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|4
1716025200000|2024-05-18 09:40:00|10.97|10.87|10.97|10.87|10.98|10.88|10.97|10.87|5
1716025500000|2024-05-18 09:45:00|10.98|10.88|10.97|10.87|10.98|10.88|10.97|10.87|6
1716025800000|2024-05-18 09:50:00|10.98|10.88|10.99|10.89|11|10.9|10.98|10.88|18
1716026100000|2024-05-18 09:55:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|10
1716026400000|2024-05-18 10:00:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|6
1716026700000|2024-05-18 10:05:00|10.98|10.88|10.97|10.87|10.99|10.89|10.97|10.87|30
1716027000000|2024-05-18 10:10:00|10.98|10.88|10.98|10.88|10.98|10.88|10.97|10.87|9
1716027300000|2024-05-18 10:15:00|10.99|10.89|11|10.9|11|10.9|10.98|10.88|22
1716027600000|2024-05-18 10:20:00|10.99|10.89|11|10.9|11|10.9|10.99|10.89|14
1716027900000|2024-05-18 10:25:00|11.01|10.91|11|10.9|11.01|10.91|11|10.9|16
1716028200000|2024-05-18 10:30:00|11.01|10.91|10.99|10.89|11.01|10.91|10.99|10.89|11
1716028500000|2024-05-18 10:35:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|26
1716028800000|2024-05-18 10:40:00|10.98|10.88|10.98|10.88|10.99|10.89|10.98|10.88|11
1716029100000|2024-05-18 10:45:00|10.97|10.87|10.97|10.87|10.98|10.88|10.97|10.87|9
1716029400000|2024-05-18 10:50:00|10.98|10.88|10.98|10.88|10.99|10.89|10.97|10.87|49
1716029700000|2024-05-18 10:55:00|10.99|10.89|10.99|10.89|11|10.9|10.98|10.88|13
1716030000000|2024-05-18 11:00:00|11|10.9|10.99|10.89|11|10.9|10.99|10.89|16
1716030300000|2024-05-18 11:05:00|11|10.9|11|10.9|11|10.9|10.99|10.89|11
1716030600000|2024-05-18 11:10:00|10.99|10.89|10.99|10.89|11|10.9|10.99|10.89|3
1716030900000|2024-05-18 11:15:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|2
1716031200000|2024-05-18 11:20:00|10.98|10.88|10.98|10.88|10.98|10.88|10.97|10.87|3
1716031800000|2024-05-18 11:30:00|10.97|10.87|10.95|10.85|10.97|10.87|10.95|10.85|3
1716032100000|2024-05-18 11:35:00|10.96|10.86|10.94|10.84|10.96|10.86|10.94|10.84|17
1716032400000|2024-05-18 11:40:00|10.95|10.85|10.94|10.84|10.95|10.85|10.93|10.83|16
1716032700000|2024-05-18 11:45:00|10.95|10.85|10.93|10.83|10.95|10.85|10.93|10.83|61
1716033000000|2024-05-18 11:50:00|10.94|10.84|10.92|10.82|10.94|10.84|10.92|10.82|23
1716033300000|2024-05-18 11:55:00|10.93|10.83|10.93|10.83|10.93|10.83|10.93|10.83|1
1716033600000|2024-05-18 12:00:00|10.94|10.84|10.94|10.84|10.95|10.85|10.93|10.83|15
1716033900000|2024-05-18 12:05:00|10.93|10.83|10.94|10.84|10.95|10.85|10.93|10.83|10
1716034200000|2024-05-18 12:10:00|10.95|10.85|10.94|10.84|10.95|10.85|10.94|10.84|38
1716034500000|2024-05-18 12:15:00|10.95|10.85|10.93|10.83|10.95|10.85|10.93|10.83|21
1716034800000|2024-05-18 12:20:00|10.92|10.82|10.92|10.82|10.93|10.83|10.91|10.81|31
1716035100000|2024-05-18 12:25:00|10.93|10.83|10.93|10.83|10.94|10.84|10.92|10.82|25
1716035400000|2024-05-18 12:30:00|10.94|10.84|10.91|10.81|10.95|10.85|10.9|10.8|22
1716035700000|2024-05-18 12:35:00|10.9|10.8|10.88|10.78|10.9|10.8|10.88|10.78|3
1716036000000|2024-05-18 12:40:00|10.89|10.79|10.88|10.78|10.89|10.79|10.88|10.78|6
1716036300000|2024-05-18 12:45:00|10.89|10.79|10.87|10.77|10.89|10.79|10.87|10.77|3
1716036600000|2024-05-18 12:50:00|10.86|10.76|10.85|10.75|10.87|10.77|10.85|10.75|18
1716036900000|2024-05-18 12:55:00|10.84|10.74|10.83|10.73|10.84|10.74|10.83|10.73|2
1716037200000|2024-05-18 13:00:00|10.84|10.74|10.85|10.75|10.86|10.76|10.83|10.73|18
1716037500000|2024-05-18 13:05:00|10.86|10.76|10.85|10.75|10.86|10.76|10.84|10.74|8
1716037800000|2024-05-18 13:10:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|7
1716038100000|2024-05-18 13:15:00|10.85|10.75|10.82|10.72|10.85|10.75|10.82|10.72|4
1716038400000|2024-05-18 13:20:00|10.83|10.73|10.83|10.73|10.83|10.73|10.82|10.72|3
1716039000000|2024-05-18 13:30:00|10.82|10.72|10.81|10.71|10.82|10.72|10.81|10.71|2
1716039300000|2024-05-18 13:35:00|10.82|10.72|10.81|10.71|10.82|10.72|10.8|10.7|4
1716039600000|2024-05-18 13:40:00|10.82|10.72|10.82|10.72|10.82|10.72|10.81|10.71|5
1716040200000|2024-05-18 13:50:00|10.81|10.71|10.81|10.71|10.82|10.72|10.81|10.71|3
1716040500000|2024-05-18 13:55:00|10.82|10.72|10.81|10.71|10.82|10.72|10.81|10.71|2
1716040800000|2024-05-18 14:00:00|10.8|10.7|10.8|10.7|10.81|10.71|10.8|10.7|7
1716041100000|2024-05-18 14:05:00|10.81|10.71|10.81|10.71|10.82|10.72|10.81|10.71|9
1716041700000|2024-05-18 14:15:00|10.8|10.7|10.82|10.72|10.83|10.73|10.8|10.7|13
1716042000000|2024-05-18 14:20:00|10.83|10.73|10.84|10.74|10.84|10.74|10.82|10.72|10
1716042300000|2024-05-18 14:25:00|10.85|10.75|10.85|10.75|10.85|10.75|10.84|10.74|5
1716042600000|2024-05-18 14:30:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|8
1716042900000|2024-05-18 14:35:00|10.84|10.74|10.84|10.74|10.85|10.75|10.83|10.73|5
1716043200000|2024-05-18 14:40:00|10.83|10.73|10.8|10.7|10.83|10.73|10.79|10.69|18
1716043500000|2024-05-18 14:45:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|19
1716043800000|2024-05-18 14:50:00|10.82|10.72|10.83|10.73|10.83|10.73|10.81|10.71|6
1716044400000|2024-05-18 15:00:00|10.84|10.74|10.85|10.75|10.86|10.76|10.84|10.74|6
1716044700000|2024-05-18 15:05:00|10.86|10.76|10.85|10.75|10.86|10.76|10.85|10.75|6
1716045000000|2024-05-18 15:10:00|10.86|10.76|10.85|10.75|10.86|10.76|10.85|10.75|4
1716045600000|2024-05-18 15:20:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|2
1716046200000|2024-05-18 15:30:00|10.86|10.76|10.86|10.76|10.86|10.76|10.86|10.76|1
1716046500000|2024-05-18 15:35:00|10.87|10.77|10.88|10.78|10.88|10.78|10.86|10.76|10
1716046800000|2024-05-18 15:40:00|10.87|10.77|10.88|10.78|10.88|10.78|10.87|10.77|10
1716047400000|2024-05-18 15:50:00|10.89|10.79|10.88|10.78|10.89|10.79|10.88|10.78|2
1716048000000|2024-05-18 16:00:00|10.89|10.79|10.89|10.79|10.89|10.79|10.89|10.79|1
1716048300000|2024-05-18 16:05:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|2
1716048600000|2024-05-18 16:10:00|10.88|10.78|10.89|10.79|10.89|10.79|10.87|10.77|4
1716048900000|2024-05-18 16:15:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|2
1716049800000|2024-05-18 16:30:00|10.86|10.76|10.86|10.76|10.86|10.76|10.86|10.76|1
1716050100000|2024-05-18 16:35:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1716050700000|2024-05-18 16:45:00|10.84|10.74|10.84|10.74|10.84|10.74|10.84|10.74|1
1716051000000|2024-05-18 16:50:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1716051600000|2024-05-18 17:00:00|10.86|10.76|10.86|10.76|10.86|10.76|10.86|10.76|1
1716052800000|2024-05-18 17:20:00|10.87|10.77|10.86|10.76|10.87|10.77|10.86|10.76|2
1716053100000|2024-05-18 17:25:00|10.87|10.77|10.87|10.77|10.87|10.77|10.87|10.77|1
1716053400000|2024-05-18 17:30:00|10.86|10.76|10.86|10.76|10.87|10.77|10.86|10.76|7
1716053700000|2024-05-18 17:35:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1716054000000|2024-05-18 17:40:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|2
1716054600000|2024-05-18 17:50:00|10.86|10.76|10.86|10.76|10.86|10.76|10.86|10.76|1
1716055200000|2024-05-18 18:00:00|10.87|10.77|10.87|10.77|10.87|10.77|10.86|10.76|3
1716055500000|2024-05-18 18:05:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|8
1716056400000|2024-05-18 18:20:00|10.86|10.76|10.86|10.76|10.87|10.77|10.86|10.76|3
1716057600000|2024-05-18 18:40:00|10.85|10.75|10.85|10.75|10.86|10.76|10.85|10.75|3
1716058800000|2024-05-18 19:00:00|10.84|10.74|10.83|10.73|10.84|10.74|10.83|10.73|2
1716059100000|2024-05-18 19:05:00|10.84|10.74|10.84|10.74|10.84|10.74|10.84|10.74|1
1716059400000|2024-05-18 19:10:00|10.83|10.73|10.82|10.72|10.84|10.74|10.82|10.72|4
1716059700000|2024-05-18 19:15:00|10.83|10.73|10.84|10.74|10.84|10.74|10.82|10.72|10
1716060000000|2024-05-18 19:20:00|10.85|10.75|10.86|10.76|10.86|10.76|10.85|10.75|2
1716061200000|2024-05-18 19:40:00|10.87|10.77|10.85|10.75|10.87|10.77|10.85|10.75|3
1716061800000|2024-05-18 19:50:00|10.86|10.76|10.86|10.76|10.86|10.76|10.86|10.76|1
1716062100000|2024-05-18 19:55:00|10.87|10.77|10.87|10.77|10.87|10.77|10.86|10.76|9
1716062400000|2024-05-18 20:00:00|10.86|10.76|10.87|10.77|10.87|10.77|10.86|10.76|4
1716062700000|2024-05-18 20:05:00|10.86|10.76|10.87|10.77|10.87|10.77|10.86|10.76|4
1716063300000|2024-05-18 20:15:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|2
1716063900000|2024-05-18 20:25:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|2
1716064200000|2024-05-18 20:30:00|10.88|10.78|10.88|10.78|10.88|10.78|10.88|10.78|1
1716064500000|2024-05-18 20:35:00|10.89|10.79|10.89|10.79|10.89|10.79|10.89|10.79|1
1716064800000|2024-05-18 20:40:00|10.9|10.8|10.9|10.8|10.9|10.8|10.89|10.79|3
1716065400000|2024-05-18 20:50:00|10.89|10.79|10.89|10.79|10.89|10.79|10.89|10.79|1
1716066000000|2024-05-18 21:00:00|10.88|10.78|10.88|10.78|10.89|10.79|10.88|10.78|3
1716067200000|2024-05-18 21:20:00|10.87|10.77|10.84|10.74|10.87|10.77|10.84|10.74|12
1716067500000|2024-05-18 21:25:00|10.85|10.75|10.85|10.75|10.85|10.75|10.84|10.74|3
1716067800000|2024-05-18 21:30:00|10.84|10.74|10.86|10.76|10.86|10.76|10.84|10.74|5
1716068400000|2024-05-18 21:40:00|10.85|10.75|10.85|10.75|10.86|10.76|10.85|10.75|3
1716069000000|2024-05-18 21:50:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|3
1716069600000|2024-05-18 22:00:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|2
1716069900000|2024-05-18 22:05:00|10.85|10.75|10.84|10.74|10.85|10.75|10.84|10.74|2
1716071100000|2024-05-18 22:25:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1716071400000|2024-05-18 22:30:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|3
1716071700000|2024-05-18 22:35:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1716072300000|2024-05-18 22:45:00|10.84|10.74|10.85|10.75|10.87|10.77|10.84|10.74|6
1716072600000|2024-05-18 22:50:00|10.84|10.74|10.84|10.74|10.84|10.74|10.84|10.74|1
1716073500000|2024-05-18 23:05:00|10.85|10.75|10.85|10.75|10.85|10.75|10.84|10.74|3
1716073800000|2024-05-18 23:10:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|3
1716074100000|2024-05-18 23:15:00|10.85|10.75|10.85|10.75|10.85|10.75|10.84|10.74|5
1716075000000|2024-05-18 23:30:00|10.86|10.76|10.86|10.76|10.86|10.76|10.85|10.75|3
1716075300000|2024-05-18 23:35:00|10.87|10.77|10.86|10.76|10.87|10.77|10.86|10.76|2
1716075600000|2024-05-18 23:40:00|10.87|10.77|10.86|10.76|10.87|10.77|10.86|10.76|4
1716076500000|2024-05-18 23:55:00|10.87|10.77|10.87|10.77|10.87|10.77|10.87|10.77|1
1716076800000|2024-05-19 00:00:00|10.86|10.76|10.85|10.75|10.86|10.76|10.85|10.75|4
1716077100000|2024-05-19 00:05:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|3
1716077400000|2024-05-19 00:10:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1716077700000|2024-05-19 00:15:00|10.84|10.74|10.84|10.74|10.84|10.74|10.84|10.74|1
1716078900000|2024-05-19 00:35:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|8
1716079200000|2024-05-19 00:40:00|10.83|10.73|10.83|10.73|10.83|10.73|10.83|10.73|1
1716079500000|2024-05-19 00:45:00|10.84|10.74|10.83|10.73|10.84|10.74|10.82|10.72|20
1716080100000|2024-05-19 00:55:00|10.82|10.72|10.82|10.72|10.83|10.73|10.82|10.72|5
1716080400000|2024-05-19 01:00:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|12
1716080700000|2024-05-19 01:05:00|10.83|10.73|10.85|10.75|10.86|10.76|10.83|10.73|7
1716081000000|2024-05-19 01:10:00|10.86|10.76|10.86|10.76|10.87|10.77|10.85|10.75|13
1716081300000|2024-05-19 01:15:00|10.87|10.77|10.86|10.76|10.87|10.77|10.86|10.76|6
1716082200000|2024-05-19 01:30:00|10.85|10.75|10.84|10.74|10.86|10.76|10.84|10.74|4
1716082500000|2024-05-19 01:35:00|10.83|10.73|10.84|10.74|10.85|10.75|10.83|10.73|6
1716082800000|2024-05-19 01:40:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1716083100000|2024-05-19 01:45:00|10.86|10.76|10.85|10.75|10.86|10.76|10.85|10.75|2
1716083400000|2024-05-19 01:50:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|13
1716083700000|2024-05-19 01:55:00|10.85|10.75|10.84|10.74|10.85|10.75|10.84|10.74|8
1716084000000|2024-05-19 02:00:00|10.85|10.75|10.85|10.75|10.85|10.75|10.84|10.74|15
1716084300000|2024-05-19 02:05:00|10.86|10.76|10.85|10.75|10.86|10.76|10.85|10.75|4
1716084600000|2024-05-19 02:10:00|10.86|10.76|10.86|10.76|10.86|10.76|10.86|10.76|1
1716085200000|2024-05-19 02:20:00|10.87|10.77|10.88|10.78|10.89|10.79|10.86|10.76|12
1716085500000|2024-05-19 02:25:00|10.89|10.79|10.89|10.79|10.9|10.8|10.88|10.78|11
1716085800000|2024-05-19 02:30:00|10.88|10.78|10.88|10.78|10.89|10.79|10.88|10.78|29
1716086100000|2024-05-19 02:35:00|10.89|10.79|10.89|10.79|10.89|10.79|10.88|10.78|17
1716086400000|2024-05-19 02:40:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|2
1716086700000|2024-05-19 02:45:00|10.9|10.8|10.9|10.8|10.9|10.8|10.89|10.79|15
1716087000000|2024-05-19 02:50:00|10.89|10.79|10.89|10.79|10.9|10.8|10.89|10.79|9
1716087300000|2024-05-19 02:55:00|10.9|10.8|10.9|10.8|10.9|10.8|10.9|10.8|1
1716087600000|2024-05-19 03:00:00|10.89|10.79|10.9|10.8|10.9|10.8|10.89|10.79|10
1716087900000|2024-05-19 03:05:00|10.91|10.81|10.91|10.81|10.91|10.81|10.9|10.8|3
1716088200000|2024-05-19 03:10:00|10.9|10.8|10.9|10.8|10.9|10.8|10.9|10.8|1
1716088800000|2024-05-19 03:20:00|10.89|10.79|10.89|10.79|10.9|10.8|10.89|10.79|3
1716089100000|2024-05-19 03:25:00|10.9|10.8|10.9|10.8|10.9|10.8|10.89|10.79|11
1716089400000|2024-05-19 03:30:00|10.89|10.79|10.89|10.79|10.9|10.8|10.89|10.79|11
1716089700000|2024-05-19 03:35:00|10.9|10.8|10.89|10.79|10.9|10.8|10.89|10.79|4
1716090300000|2024-05-19 03:45:00|10.86|10.76|10.86|10.76|10.87|10.77|10.86|10.76|5
1716090900000|2024-05-19 03:55:00|10.87|10.77|10.87|10.77|10.87|10.77|10.86|10.76|3
1716091200000|2024-05-19 04:00:00|10.86|10.76|10.85|10.75|10.86|10.76|10.85|10.75|2
1716091500000|2024-05-19 04:05:00|10.84|10.74|10.84|10.74|10.84|10.74|10.84|10.74|1
1716092400000|2024-05-19 04:20:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|2
1716092700000|2024-05-19 04:25:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|4
1716093000000|2024-05-19 04:30:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|2
1716093600000|2024-05-19 04:40:00|10.83|10.73|10.83|10.73|10.83|10.73|10.83|10.73|1
1716094500000|2024-05-19 04:55:00|10.84|10.74|10.84|10.74|10.84|10.74|10.84|10.74|1
1716095400000|2024-05-19 05:10:00|10.85|10.75|10.84|10.74|10.85|10.75|10.84|10.74|2
1716095700000|2024-05-19 05:15:00|10.83|10.73|10.83|10.73|10.83|10.73|10.83|10.73|1
1716096900000|2024-05-19 05:35:00|10.84|10.74|10.84|10.74|10.84|10.74|10.84|10.74|1
1716097500000|2024-05-19 05:45:00|10.83|10.73|10.84|10.74|10.85|10.75|10.83|10.73|4
1716097800000|2024-05-19 05:50:00|10.83|10.73|10.83|10.73|10.84|10.74|10.83|10.73|3
1716100200000|2024-05-19 06:30:00|10.82|10.72|10.79|10.69|10.83|10.73|10.79|10.69|20
1716100500000|2024-05-19 06:35:00|10.8|10.7|10.8|10.7|10.81|10.71|10.8|10.7|3
1716100800000|2024-05-19 06:40:00|10.79|10.69|10.79|10.69|10.79|10.69|10.79|10.69|1
1716101100000|2024-05-19 06:45:00|10.78|10.68|10.78|10.68|10.79|10.69|10.77|10.67|13
1716101400000|2024-05-19 06:50:00|10.79|10.69|10.79|10.69|10.79|10.69|10.78|10.68|5
1716102000000|2024-05-19 07:00:00|10.8|10.7|10.8|10.7|10.8|10.7|10.8|10.7|1
1716102900000|2024-05-19 07:15:00|10.79|10.69|10.79|10.69|10.79|10.69|10.79|10.69|1
1716103200000|2024-05-19 07:20:00|10.8|10.7|10.8|10.7|10.8|10.7|10.8|10.7|1
1716103500000|2024-05-19 07:25:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|4
1716104400000|2024-05-19 07:40:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|2
1716104700000|2024-05-19 07:45:00|10.83|10.73|10.83|10.73|10.83|10.73|10.83|10.73|1
1716105300000|2024-05-19 07:55:00|10.82|10.72|10.83|10.73|10.83|10.73|10.82|10.72|2
1716105600000|2024-05-19 08:00:00|10.82|10.72|10.82|10.72|10.83|10.73|10.81|10.71|7
1716105900000|2024-05-19 08:05:00|10.81|10.71|10.81|10.71|10.81|10.71|10.81|10.71|1
1716106200000|2024-05-19 08:10:00|10.82|10.72|10.82|10.72|10.82|10.72|10.81|10.71|3
1716106500000|2024-05-19 08:15:00|10.81|10.71|10.81|10.71|10.82|10.72|10.81|10.71|3
1716107700000|2024-05-19 08:35:00|10.8|10.7|10.78|10.68|10.8|10.7|10.78|10.68|3
1716108000000|2024-05-19 08:40:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|4
1716108300000|2024-05-19 08:45:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|2
1716108600000|2024-05-19 08:50:00|10.79|10.69|10.79|10.69|10.79|10.69|10.79|10.69|1
1716108900000|2024-05-19 08:55:00|10.78|10.68|10.78|10.68|10.78|10.68|10.78|10.68|1
1716109500000|2024-05-19 09:05:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|2
1716109800000|2024-05-19 09:10:00|10.77|10.67|10.76|10.66|10.78|10.68|10.76|10.66|4
1716110100000|2024-05-19 09:15:00|10.75|10.65|10.76|10.66|10.77|10.67|10.75|10.65|6
1716110400000|2024-05-19 09:20:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|6
1716110700000|2024-05-19 09:25:00|10.75|10.65|10.75|10.65|10.76|10.66|10.75|10.65|5
1716111000000|2024-05-19 09:30:00|10.76|10.66|10.76|10.66|10.76|10.66|10.75|10.65|7
1716111300000|2024-05-19 09:35:00|10.77|10.67|10.76|10.66|10.77|10.67|10.76|10.66|2
1716111600000|2024-05-19 09:40:00|10.77|10.67|10.76|10.66|10.77|10.67|10.76|10.66|4
1716111900000|2024-05-19 09:45:00|10.77|10.67|10.77|10.67|10.77|10.67|10.76|10.66|3
1716112200000|2024-05-19 09:50:00|10.76|10.66|10.76|10.66|10.76|10.66|10.76|10.66|1
1716112500000|2024-05-19 09:55:00|10.77|10.67|10.77|10.67|10.77|10.67|10.77|10.67|1
1716113400000|2024-05-19 10:10:00|10.76|10.66|10.77|10.67|10.77|10.67|10.76|10.66|4
1716114000000|2024-05-19 10:20:00|10.78|10.68|10.78|10.68|10.78|10.68|10.78|10.68|1
1716114600000|2024-05-19 10:30:00|10.79|10.69|10.8|10.7|10.82|10.72|10.78|10.68|14
1716114900000|2024-05-19 10:35:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|5
1716115200000|2024-05-19 10:40:00|10.8|10.7|10.81|10.71|10.81|10.71|10.8|10.7|2
1716115500000|2024-05-19 10:45:00|10.8|10.7|10.78|10.68|10.81|10.71|10.78|10.68|5
1716115800000|2024-05-19 10:50:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|2
1716116100000|2024-05-19 10:55:00|10.77|10.67|10.76|10.66|10.77|10.67|10.75|10.65|6
1716116400000|2024-05-19 11:00:00|10.77|10.67|10.72|10.62|10.77|10.67|10.72|10.62|20
1716116700000|2024-05-19 11:05:00|10.73|10.63|10.72|10.62|10.73|10.63|10.71|10.61|20
1716117000000|2024-05-19 11:10:00|10.73|10.63|10.73|10.63|10.73|10.63|10.71|10.61|7
1716117300000|2024-05-19 11:15:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|2
1716117600000|2024-05-19 11:20:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|3
1716117900000|2024-05-19 11:25:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|6
1716118200000|2024-05-19 11:30:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1716118500000|2024-05-19 11:35:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|3
1716118800000|2024-05-19 11:40:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|2
1716119100000|2024-05-19 11:45:00|10.74|10.64|10.76|10.66|10.76|10.66|10.74|10.64|5
1716119400000|2024-05-19 11:50:00|10.75|10.65|10.75|10.65|10.75|10.65|10.75|10.65|1
1716120000000|2024-05-19 12:00:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|3
1716120600000|2024-05-19 12:10:00|10.73|10.63|10.73|10.63|10.73|10.63|10.73|10.63|1
1716120900000|2024-05-19 12:15:00|10.72|10.62|10.7|10.6|10.73|10.63|10.7|10.6|17
1716121200000|2024-05-19 12:20:00|10.69|10.59|10.68|10.58|10.7|10.6|10.68|10.58|8
1716121500000|2024-05-19 12:25:00|10.67|10.57|10.67|10.57|10.68|10.58|10.66|10.56|15
1716121800000|2024-05-19 12:30:00|10.68|10.58|10.7|10.6|10.7|10.6|10.67|10.57|9
1716122400000|2024-05-19 12:40:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|4
1716122700000|2024-05-19 12:45:00|10.69|10.59|10.67|10.57|10.7|10.6|10.66|10.56|11
1716123000000|2024-05-19 12:50:00|10.66|10.56|10.67|10.57|10.67|10.57|10.65|10.55|6
1716123300000|2024-05-19 12:55:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|3
1716123600000|2024-05-19 13:00:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|4
1716123900000|2024-05-19 13:05:00|10.67|10.57|10.66|10.56|10.67|10.57|10.65|10.55|14
1716124200000|2024-05-19 13:10:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|2
1716124500000|2024-05-19 13:15:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|10
1716124800000|2024-05-19 13:20:00|10.67|10.57|10.65|10.55|10.67|10.57|10.65|10.55|7
1716125100000|2024-05-19 13:25:00|10.64|10.54|10.63|10.53|10.64|10.54|10.63|10.53|34
1716125400000|2024-05-19 13:30:00|10.64|10.54|10.65|10.55|10.65|10.55|10.63|10.53|10
1716125700000|2024-05-19 13:35:00|10.66|10.56|10.66|10.56|10.66|10.56|10.65|10.55|3
1716126000000|2024-05-19 13:40:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|3
1716126300000|2024-05-19 13:45:00|10.68|10.58|10.69|10.59|10.69|10.59|10.67|10.57|10
1716126600000|2024-05-19 13:50:00|10.68|10.58|10.7|10.6|10.71|10.61|10.68|10.58|5
1716126900000|2024-05-19 13:55:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|2
1716127200000|2024-05-19 14:00:00|10.69|10.59|10.67|10.57|10.69|10.59|10.67|10.57|3
1716127500000|2024-05-19 14:05:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|2
1716127800000|2024-05-19 14:10:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|2
1716128100000|2024-05-19 14:15:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|2
1716128700000|2024-05-19 14:25:00|10.68|10.58|10.66|10.56|10.68|10.58|10.66|10.56|3
1716129000000|2024-05-19 14:30:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1716129300000|2024-05-19 14:35:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1716129600000|2024-05-19 14:40:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1716129900000|2024-05-19 14:45:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1716130200000|2024-05-19 14:50:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|4
1716130500000|2024-05-19 14:55:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1716130800000|2024-05-19 15:00:00|10.66|10.56|10.66|10.56|10.66|10.56|10.64|10.54|11
1716131400000|2024-05-19 15:10:00|10.65|10.55|10.64|10.54|10.65|10.55|10.63|10.53|4
1716131700000|2024-05-19 15:15:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|2
1716132000000|2024-05-19 15:20:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|2
1716132300000|2024-05-19 15:25:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1716132600000|2024-05-19 15:30:00|10.66|10.56|10.68|10.58|10.68|10.58|10.66|10.56|7
1716132900000|2024-05-19 15:35:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|2
1716133200000|2024-05-19 15:40:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|4
1716133500000|2024-05-19 15:45:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1716133800000|2024-05-19 15:50:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|2
1716134100000|2024-05-19 15:55:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1716134400000|2024-05-19 16:00:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|9
1716135000000|2024-05-19 16:10:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|3
1716135300000|2024-05-19 16:15:00|10.67|10.57|10.68|10.58|10.68|10.58|10.66|10.56|8
1716135600000|2024-05-19 16:20:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|8
1716135900000|2024-05-19 16:25:00|10.67|10.57|10.66|10.56|10.67|10.57|10.65|10.55|10
1716136200000|2024-05-19 16:30:00|10.67|10.57|10.64|10.54|10.68|10.58|10.64|10.54|28
1716136500000|2024-05-19 16:35:00|10.65|10.55|10.65|10.55|10.66|10.56|10.64|10.54|7
1716136800000|2024-05-19 16:40:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|2
1716137100000|2024-05-19 16:45:00|10.64|10.54|10.65|10.55|10.65|10.55|10.63|10.53|10
1716137400000|2024-05-19 16:50:00|10.64|10.54|10.62|10.52|10.65|10.55|10.61|10.51|17
1716137700000|2024-05-19 16:55:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|2
1716138000000|2024-05-19 17:00:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|5
1716138300000|2024-05-19 17:05:00|10.62|10.52|10.63|10.53|10.63|10.53|10.62|10.52|4
1716138600000|2024-05-19 17:10:00|10.64|10.54|10.65|10.55|10.66|10.56|10.63|10.53|8
1716138900000|2024-05-19 17:15:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|3
1716139200000|2024-05-19 17:20:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|3
1716139500000|2024-05-19 17:25:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|2
1716139800000|2024-05-19 17:30:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|2
1716140100000|2024-05-19 17:35:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1716140400000|2024-05-19 17:40:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|4
1716141000000|2024-05-19 17:50:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|2
1716141900000|2024-05-19 18:05:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|5
1716142500000|2024-05-19 18:15:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|4
1716142800000|2024-05-19 18:20:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|2
1716143100000|2024-05-19 18:25:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1716143400000|2024-05-19 18:30:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|4
1716143700000|2024-05-19 18:35:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|7
1716144000000|2024-05-19 18:40:00|10.64|10.54|10.64|10.54|10.65|10.55|10.63|10.53|5
1716144300000|2024-05-19 18:45:00|10.63|10.53|10.63|10.53|10.63|10.53|10.62|10.52|5
1716145200000|2024-05-19 19:00:00|10.62|10.52|10.63|10.53|10.64|10.54|10.6|10.5|14
1716145500000|2024-05-19 19:05:00|10.62|10.52|10.64|10.54|10.65|10.55|10.61|10.51|11
1716145800000|2024-05-19 19:10:00|10.63|10.53|10.65|10.55|10.65|10.55|10.63|10.53|7
1716146100000|2024-05-19 19:15:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1716146400000|2024-05-19 19:20:00|10.63|10.53|10.63|10.53|10.63|10.53|10.63|10.53|1
1716147000000|2024-05-19 19:30:00|10.73|10.43|10.74|10.44|10.74|10.44|10.73|10.43|4
1716147300000|2024-05-19 19:35:00|10.73|10.43|10.73|10.43|10.73|10.43|10.73|10.43|1
1716147600000|2024-05-19 19:40:00|10.72|10.42|10.72|10.42|10.72|10.42|10.72|10.42|1
1716147900000|2024-05-19 19:45:00|10.71|10.41|10.71|10.41|10.72|10.42|10.7|10.4|9
1716148200000|2024-05-19 19:50:00|10.7|10.4|10.71|10.41|10.72|10.42|10.7|10.4|4
1716148800000|2024-05-19 20:00:00|10.72|10.42|10.73|10.43|10.73|10.43|10.72|10.42|2
1716149100000|2024-05-19 20:05:00|10.74|10.44|10.73|10.43|10.74|10.44|10.73|10.43|2
1716149700000|2024-05-19 20:15:00|10.74|10.44|10.74|10.44|10.74|10.44|10.73|10.43|3
1716150000000|2024-05-19 20:20:00|10.75|10.45|10.74|10.44|10.75|10.45|10.74|10.44|2
1716150300000|2024-05-19 20:25:00|10.75|10.45|10.74|10.44|10.75|10.45|10.74|10.44|2
1716150900000|2024-05-19 20:35:00|10.73|10.43|10.73|10.43|10.73|10.43|10.73|10.43|1
1716151200000|2024-05-19 20:40:00|10.72|10.42|10.72|10.42|10.72|10.42|10.72|10.42|1
1716151500000|2024-05-19 20:45:00|10.73|10.43|10.73|10.43|10.73|10.43|10.73|10.43|1
1716151800000|2024-05-19 20:50:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|2
1716152400000|2024-05-19 21:00:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|2
1716152700000|2024-05-19 21:05:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|2
1716153000000|2024-05-19 21:10:00|10.63|10.53|10.63|10.53|10.63|10.53|10.63|10.53|1
1716153300000|2024-05-19 21:15:00|10.62|10.52|10.62|10.52|10.62|10.52|10.62|10.52|1
1716153600000|2024-05-19 21:20:00|10.61|10.51|10.61|10.51|10.61|10.51|10.61|10.51|1
1716153900000|2024-05-19 21:25:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|2
1716154200000|2024-05-19 21:30:00|10.6|10.5|10.59|10.49|10.6|10.5|10.58|10.48|12
1716154500000|2024-05-19 21:35:00|10.6|10.5|10.6|10.5|10.6|10.5|10.6|10.5|1
1716154800000|2024-05-19 21:40:00|10.61|10.51|10.61|10.51|10.61|10.51|10.6|10.5|7
1716155400000|2024-05-19 21:50:00|10.62|10.52|10.63|10.53|10.63|10.53|10.62|10.52|2
1716155700000|2024-05-19 21:55:00|10.62|10.52|10.62|10.52|10.62|10.52|10.62|10.52|1
1716156000000|2024-05-19 22:00:00|10.61|10.51|10.61|10.51|10.62|10.52|10.6|10.5|47
1716156300000|2024-05-19 22:05:00|10.62|10.52|10.62|10.52|10.62|10.52|10.62|10.52|1
1716156900000|2024-05-19 22:15:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|2
1716158400000|2024-05-19 22:40:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|4
1716159600000|2024-05-19 23:00:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|2
1716159900000|2024-05-19 23:05:00|10.61|10.51|10.61|10.51|10.61|10.51|10.61|10.51|1
1716160200000|2024-05-19 23:10:00|10.62|10.52|10.62|10.52|10.62|10.52|10.62|10.52|1
1716160500000|2024-05-19 23:15:00|10.61|10.51|10.61|10.51|10.61|10.51|10.61|10.51|1
1716161700000|2024-05-19 23:35:00|10.6|10.5|10.6|10.5|10.6|10.5|10.6|10.5|1
1716162600000|2024-05-19 23:50:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|4
1716162900000|2024-05-19 23:55:00|10.61|10.51|10.61|10.51|10.61|10.51|10.61|10.51|1
1716163200000|2024-05-20 00:00:00|10.62|10.52|10.63|10.53|10.63|10.53|10.62|10.52|2
1716163800000|2024-05-20 00:10:00|10.62|10.52|10.6|10.5|10.63|10.53|10.6|10.5|5
1716164100000|2024-05-20 00:15:00|10.59|10.49|10.59|10.49|10.6|10.5|10.59|10.49|3
1716164400000|2024-05-20 00:20:00|10.58|10.48|10.58|10.48|10.58|10.48|10.58|10.48|1
1716165000000|2024-05-20 00:30:00|10.57|10.47|10.57|10.47|10.57|10.47|10.57|10.47|1
1716165300000|2024-05-20 00:35:00|10.58|10.48|10.63|10.53|10.63|10.53|10.57|10.47|18
1716165600000|2024-05-20 00:40:00|10.62|10.52|10.63|10.53|10.63|10.53|10.61|10.51|10
1716165900000|2024-05-20 00:45:00|10.62|10.52|10.61|10.51|10.62|10.52|10.6|10.5|4
1716166200000|2024-05-20 00:50:00|10.62|10.52|10.63|10.53|10.63|10.53|10.62|10.52|4
1716166500000|2024-05-20 00:55:00|10.62|10.52|10.61|10.51|10.62|10.52|10.61|10.51|4
1716166800000|2024-05-20 01:00:00|10.62|10.52|10.62|10.52|10.63|10.53|10.61|10.51|9
1716167100000|2024-05-20 01:05:00|10.61|10.51|10.61|10.51|10.61|10.51|10.61|10.51|1
1716167400000|2024-05-20 01:10:00|10.6|10.5|10.58|10.48|10.61|10.51|10.57|10.47|29
1716167700000|2024-05-20 01:15:00|10.59|10.49|10.57|10.47|10.59|10.49|10.55|10.45|24
1716168000000|2024-05-20 01:20:00|10.58|10.48|10.58|10.48|10.6|10.5|10.57|10.47|23
1716168300000|2024-05-20 01:25:00|10.59|10.49|10.58|10.48|10.6|10.5|10.57|10.47|8
1716168600000|2024-05-20 01:30:00|10.57|10.47|10.53|10.43|10.58|10.48|10.51|10.41|33
1716168900000|2024-05-20 01:35:00|10.54|10.44|10.55|10.45|10.55|10.45|10.51|10.41|24
1716169200000|2024-05-20 01:40:00|10.56|10.46|10.57|10.47|10.57|10.47|10.55|10.45|14
1716169500000|2024-05-20 01:45:00|10.56|10.46|10.58|10.48|10.6|10.5|10.55|10.45|19
1716169800000|2024-05-20 01:50:00|10.59|10.49|10.6|10.5|10.6|10.5|10.58|10.48|10
1716170100000|2024-05-20 01:55:00|10.61|10.51|10.6|10.5|10.61|10.51|10.6|10.5|48
1716170400000|2024-05-20 02:00:00|10.61|10.51|10.62|10.52|10.62|10.52|10.6|10.5|16
1716170700000|2024-05-20 02:05:00|10.63|10.53|10.64|10.54|10.65|10.55|10.62|10.52|34
1716171000000|2024-05-20 02:10:00|10.63|10.53|10.63|10.53|10.64|10.54|10.62|10.52|29
1716171300000|2024-05-20 02:15:00|10.62|10.52|10.65|10.55|10.65|10.55|10.62|10.52|4
1716171600000|2024-05-20 02:20:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|2
1716171900000|2024-05-20 02:25:00|10.64|10.54|10.66|10.56|10.66|10.56|10.64|10.54|5
1716172200000|2024-05-20 02:30:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|2
1716172500000|2024-05-20 02:35:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|10
1716172800000|2024-05-20 02:40:00|10.67|10.57|10.67|10.57|10.68|10.58|10.66|10.56|21
1716173100000|2024-05-20 02:45:00|10.68|10.58|10.67|10.57|10.68|10.58|10.66|10.56|16
1716173400000|2024-05-20 02:50:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|8
1716173700000|2024-05-20 02:55:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1716174300000|2024-05-20 03:05:00|10.67|10.57|10.68|10.58|10.69|10.59|10.67|10.57|6
1716174900000|2024-05-20 03:15:00|10.67|10.57|10.68|10.58|10.69|10.59|10.67|10.57|6
1716175200000|2024-05-20 03:20:00|10.67|10.57|10.66|10.56|10.68|10.58|10.66|10.56|6
1716175500000|2024-05-20 03:25:00|10.67|10.57|10.67|10.57|10.68|10.58|10.66|10.56|15
1716175800000|2024-05-20 03:30:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|11
1716176100000|2024-05-20 03:35:00|10.67|10.57|10.69|10.59|10.7|10.6|10.67|10.57|33
1716176400000|2024-05-20 03:40:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|12
1716176700000|2024-05-20 03:45:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|10
1716177000000|2024-05-20 03:50:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|5
1716177300000|2024-05-20 03:55:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1716177600000|2024-05-20 04:00:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1716177900000|2024-05-20 04:05:00|10.69|10.59|10.68|10.58|10.69|10.59|10.67|10.57|6
1716178200000|2024-05-20 04:10:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|8
1716178500000|2024-05-20 04:15:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|10
1716178800000|2024-05-20 04:20:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|15
1716179100000|2024-05-20 04:25:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|3
1716179400000|2024-05-20 04:30:00|10.69|10.59|10.72|10.62|10.72|10.62|10.69|10.59|28
1716179700000|2024-05-20 04:35:00|10.73|10.63|10.74|10.64|10.74|10.64|10.72|10.62|24
1716180000000|2024-05-20 04:40:00|10.75|10.65|10.75|10.65|10.76|10.66|10.74|10.64|43
1716180300000|2024-05-20 04:45:00|10.76|10.66|10.77|10.67|10.78|10.68|10.75|10.65|22
1716180600000|2024-05-20 04:50:00|10.78|10.68|10.77|10.67|10.78|10.68|10.76|10.66|10
1716180900000|2024-05-20 04:55:00|10.78|10.68|10.78|10.68|10.79|10.69|10.77|10.67|11
1716181200000|2024-05-20 05:00:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|4
1716181500000|2024-05-20 05:05:00|10.81|10.71|10.81|10.71|10.83|10.73|10.81|10.71|11
1716181800000|2024-05-20 05:10:00|10.82|10.72|10.82|10.72|10.84|10.74|10.82|10.72|17
1716182100000|2024-05-20 05:15:00|10.83|10.73|10.83|10.73|10.84|10.74|10.82|10.72|17
1716182400000|2024-05-20 05:20:00|10.82|10.72|10.84|10.74|10.84|10.74|10.82|10.72|9
1716182700000|2024-05-20 05:25:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|2
1716183000000|2024-05-20 05:30:00|10.85|10.75|10.82|10.72|10.85|10.75|10.82|10.72|36
1716183300000|2024-05-20 05:35:00|10.83|10.73|10.84|10.74|10.85|10.75|10.82|10.72|20
1716183600000|2024-05-20 05:40:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|4
1716183900000|2024-05-20 05:45:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|12
1716184200000|2024-05-20 05:50:00|10.85|10.75|10.84|10.74|10.85|10.75|10.83|10.73|18
1716184500000|2024-05-20 05:55:00|10.83|10.73|10.83|10.73|10.83|10.73|10.82|10.72|7
1716184800000|2024-05-20 06:00:00|10.82|10.72|10.81|10.71|10.83|10.73|10.81|10.71|8
1716185100000|2024-05-20 06:05:00|10.82|10.72|10.8|10.7|10.82|10.72|10.8|10.7|5
1716185400000|2024-05-20 06:10:00|10.79|10.69|10.79|10.69|10.79|10.69|10.77|10.67|7
1716185700000|2024-05-20 06:15:00|10.78|10.68|10.78|10.68|10.79|10.69|10.78|10.68|5
1716186000000|2024-05-20 06:20:00|10.79|10.69|10.78|10.68|10.79|10.69|10.78|10.68|2
1716186300000|2024-05-20 06:25:00|10.77|10.67|10.77|10.67|10.78|10.68|10.77|10.67|3
1716186600000|2024-05-20 06:30:00|10.76|10.66|10.75|10.65|10.77|10.67|10.75|10.65|18
1716186900000|2024-05-20 06:35:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|6
1716187200000|2024-05-20 06:40:00|10.74|10.64|10.72|10.62|10.74|10.64|10.72|10.62|5
1716187500000|2024-05-20 06:45:00|10.73|10.63|10.71|10.61|10.73|10.63|10.71|10.61|3
1716187800000|2024-05-20 06:50:00|10.7|10.6|10.64|10.54|10.71|10.61|10.64|10.54|33
1716188100000|2024-05-20 06:55:00|10.65|10.55|10.67|10.57|10.69|10.59|10.64|10.54|41
1716188400000|2024-05-20 07:00:00|10.66|10.56|10.7|10.6|10.71|10.61|10.66|10.56|45
1716188700000|2024-05-20 07:05:00|10.71|10.61|10.72|10.62|10.73|10.63|10.7|10.6|24
1716189000000|2024-05-20 07:10:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|9
1716189300000|2024-05-20 07:15:00|10.74|10.64|10.75|10.65|10.75|10.65|10.73|10.63|14
1716189600000|2024-05-20 07:20:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|5
1716189900000|2024-05-20 07:25:00|10.75|10.65|10.75|10.65|10.75|10.65|10.74|10.64|17
1716190200000|2024-05-20 07:30:00|10.76|10.66|10.75|10.65|10.76|10.66|10.75|10.65|20
1716190500000|2024-05-20 07:35:00|10.76|10.66|10.75|10.65|10.76|10.66|10.74|10.64|16
1716190800000|2024-05-20 07:40:00|10.76|10.66|10.75|10.65|10.76|10.66|10.74|10.64|12
1716191100000|2024-05-20 07:45:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|15
1716191400000|2024-05-20 07:50:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|6
1716191700000|2024-05-20 07:55:00|10.73|10.63|10.74|10.64|10.75|10.65|10.73|10.63|22
1716192000000|2024-05-20 08:00:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|22
1716192300000|2024-05-20 08:05:00|10.77|10.67|10.75|10.65|10.77|10.67|10.74|10.64|41
1716192600000|2024-05-20 08:10:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|21
1716192900000|2024-05-20 08:15:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|17
1716193200000|2024-05-20 08:20:00|10.74|10.64|10.74|10.64|10.74|10.64|10.73|10.63|7
1716193500000|2024-05-20 08:25:00|10.75|10.65|10.74|10.64|10.75|10.65|10.74|10.64|10
1716193800000|2024-05-20 08:30:00|10.75|10.65|10.74|10.64|10.75|10.65|10.74|10.64|6
1716194100000|2024-05-20 08:35:00|10.75|10.65|10.74|10.64|10.75|10.65|10.74|10.64|2
1716194400000|2024-05-20 08:40:00|10.75|10.65|10.74|10.64|10.75|10.65|10.74|10.64|6
1716194700000|2024-05-20 08:45:00|10.73|10.63|10.75|10.65|10.75|10.65|10.73|10.63|15
1716195000000|2024-05-20 08:50:00|10.74|10.64|10.74|10.64|10.74|10.64|10.74|10.64|1
1716195300000|2024-05-20 08:55:00|10.73|10.63|10.73|10.63|10.73|10.63|10.73|10.63|1
1716195600000|2024-05-20 09:00:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|19
1716195900000|2024-05-20 09:05:00|10.75|10.65|10.75|10.65|10.75|10.65|10.74|10.64|17
1716196200000|2024-05-20 09:10:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|24
1716196500000|2024-05-20 09:15:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|25
1716196800000|2024-05-20 09:20:00|10.73|10.63|10.72|10.62|10.74|10.64|10.72|10.62|18
1716197100000|2024-05-20 09:25:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|8
1716197400000|2024-05-20 09:30:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|4
1716197700000|2024-05-20 09:35:00|10.73|10.63|10.71|10.61|10.73|10.63|10.71|10.61|19
1716198000000|2024-05-20 09:40:00|10.72|10.62|10.73|10.63|10.73|10.63|10.71|10.61|26
1716198300000|2024-05-20 09:45:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1716198600000|2024-05-20 09:50:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|10
1716199200000|2024-05-20 10:00:00|10.69|10.59|10.71|10.61|10.71|10.61|10.68|10.58|25
1716199500000|2024-05-20 10:05:00|10.7|10.6|10.72|10.62|10.73|10.63|10.7|10.6|27
1716199800000|2024-05-20 10:10:00|10.73|10.63|10.72|10.62|10.73|10.63|10.7|10.6|18
1716200100000|2024-05-20 10:15:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|3
1716200400000|2024-05-20 10:20:00|10.7|10.6|10.73|10.63|10.73|10.63|10.7|10.6|8
1716200700000|2024-05-20 10:25:00|10.74|10.64|10.74|10.64|10.76|10.66|10.74|10.64|17
1716201000000|2024-05-20 10:30:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|15
1716201300000|2024-05-20 10:35:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|4
1716201600000|2024-05-20 10:40:00|10.72|10.62|10.73|10.63|10.74|10.64|10.72|10.62|18
1716201900000|2024-05-20 10:45:00|10.74|10.64|10.73|10.63|10.74|10.64|10.72|10.62|30
1716202200000|2024-05-20 10:50:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|9
1716202500000|2024-05-20 10:55:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|22
1716202800000|2024-05-20 11:00:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|6
1716203100000|2024-05-20 11:05:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|10
1716203400000|2024-05-20 11:10:00|10.73|10.63|10.71|10.61|10.73|10.63|10.71|10.61|11
1716203700000|2024-05-20 11:15:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|12
1716204000000|2024-05-20 11:20:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|8
1716204300000|2024-05-20 11:25:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|2
1716204600000|2024-05-20 11:30:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|7
1716204900000|2024-05-20 11:35:00|10.71|10.61|10.69|10.59|10.71|10.61|10.68|10.58|19
1716205200000|2024-05-20 11:40:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|5
1716205500000|2024-05-20 11:45:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|4
1716205800000|2024-05-20 11:50:00|10.69|10.59|10.7|10.6|10.7|10.6|10.67|10.57|28
1716206100000|2024-05-20 11:55:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|17
1716206400000|2024-05-20 12:00:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|14
1716206700000|2024-05-20 12:05:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|10
1716207000000|2024-05-20 12:10:00|10.68|10.58|10.68|10.58|10.69|10.59|10.67|10.57|19
1716207300000|2024-05-20 12:15:00|10.69|10.59|10.68|10.58|10.69|10.59|10.67|10.57|32
1716207600000|2024-05-20 12:20:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|9
1716207900000|2024-05-20 12:25:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|12
1716208200000|2024-05-20 12:30:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|5
1716208500000|2024-05-20 12:35:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|3
1716208800000|2024-05-20 12:40:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|5
1716209100000|2024-05-20 12:45:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|2
1716209400000|2024-05-20 12:50:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|4
1716209700000|2024-05-20 12:55:00|10.67|10.57|10.65|10.55|10.67|10.57|10.64|10.54|8
1716210000000|2024-05-20 13:00:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|3
1716210300000|2024-05-20 13:05:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|5
1716210600000|2024-05-20 13:10:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1716210900000|2024-05-20 13:15:00|10.65|10.55|10.63|10.53|10.65|10.55|10.62|10.52|35
1716211500000|2024-05-20 13:25:00|10.64|10.54|10.63|10.53|10.64|10.54|10.63|10.53|2
1716211800000|2024-05-20 13:30:00|10.64|10.54|10.65|10.55|10.66|10.56|10.63|10.53|6
1716212100000|2024-05-20 13:35:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1716212400000|2024-05-20 13:40:00|10.65|10.55|10.65|10.55|10.65|10.55|10.65|10.55|1
1716212700000|2024-05-20 13:45:00|10.66|10.56|10.65|10.55|10.66|10.56|10.64|10.54|8
1716213000000|2024-05-20 13:50:00|10.66|10.56|10.69|10.59|10.69|10.59|10.66|10.56|12
1716213300000|2024-05-20 13:55:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1716213600000|2024-05-20 14:00:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|6
1716214200000|2024-05-20 14:10:00|10.67|10.57|10.65|10.55|10.68|10.58|10.65|10.55|9
1716214500000|2024-05-20 14:15:00|10.64|10.54|10.66|10.56|10.67|10.57|10.64|10.54|7
1716214800000|2024-05-20 14:20:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|4
1716215100000|2024-05-20 14:25:00|10.65|10.55|10.68|10.58|10.68|10.58|10.65|10.55|14
1716215400000|2024-05-20 14:30:00|10.67|10.57|10.65|10.55|10.68|10.58|10.65|10.55|11
1716215700000|2024-05-20 14:35:00|10.66|10.56|10.65|10.55|10.66|10.56|10.64|10.54|8
1716216000000|2024-05-20 14:40:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|14
1716216300000|2024-05-20 14:45:00|10.66|10.56|10.64|10.54|10.66|10.56|10.64|10.54|17
1716216600000|2024-05-20 14:50:00|10.65|10.55|10.68|10.58|10.68|10.58|10.64|10.54|16
1716216900000|2024-05-20 14:55:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1716217200000|2024-05-20 15:00:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1716217500000|2024-05-20 15:05:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|8
1716217800000|2024-05-20 15:10:00|10.68|10.58|10.7|10.6|10.71|10.61|10.68|10.58|9
1716218100000|2024-05-20 15:15:00|10.71|10.61|10.72|10.62|10.72|10.62|10.7|10.6|16
1716218400000|2024-05-20 15:20:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|9
1716218700000|2024-05-20 15:25:00|10.74|10.64|10.73|10.63|10.75|10.65|10.73|10.63|58
1716219000000|2024-05-20 15:30:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|4
1716219300000|2024-05-20 15:35:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|24
1716219600000|2024-05-20 15:40:00|10.74|10.64|10.74|10.64|10.74|10.64|10.73|10.63|7
1716219900000|2024-05-20 15:45:00|10.75|10.65|10.73|10.63|10.75|10.65|10.73|10.63|9
1716220200000|2024-05-20 15:50:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|13
1716220500000|2024-05-20 15:55:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|2
1716220800000|2024-05-20 16:00:00|10.75|10.65|10.77|10.67|10.77|10.67|10.74|10.64|77
1716221100000|2024-05-20 16:05:00|10.78|10.68|10.76|10.66|10.79|10.69|10.75|10.65|29
1716221400000|2024-05-20 16:10:00|10.75|10.65|10.74|10.64|10.76|10.66|10.74|10.64|46
1716221700000|2024-05-20 16:15:00|10.75|10.65|10.74|10.64|10.75|10.65|10.73|10.63|46
1716222000000|2024-05-20 16:20:00|10.75|10.65|10.74|10.64|10.75|10.65|10.74|10.64|10
1716222300000|2024-05-20 16:25:00|10.75|10.65|10.75|10.65|10.75|10.65|10.75|10.65|1
1716222600000|2024-05-20 16:30:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|11
1716222900000|2024-05-20 16:35:00|10.73|10.63|10.78|10.68|10.79|10.69|10.73|10.63|16
1716223200000|2024-05-20 16:40:00|10.79|10.69|10.8|10.7|10.8|10.7|10.78|10.68|36
1716223500000|2024-05-20 16:45:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|20
1716223800000|2024-05-20 16:50:00|10.81|10.71|10.8|10.7|10.81|10.71|10.8|10.7|6
1716224100000|2024-05-20 16:55:00|10.79|10.69|10.79|10.69|10.8|10.7|10.78|10.68|19
1716224400000|2024-05-20 17:00:00|10.78|10.68|10.77|10.67|10.78|10.68|10.76|10.66|14
1716224700000|2024-05-20 17:05:00|10.76|10.66|10.76|10.66|10.77|10.67|10.76|10.66|7
1716225000000|2024-05-20 17:10:00|10.77|10.67|10.78|10.68|10.78|10.68|10.76|10.66|24
1716225300000|2024-05-20 17:15:00|10.79|10.69|10.81|10.71|10.81|10.71|10.78|10.68|21
1716225600000|2024-05-20 17:20:00|10.82|10.72|10.82|10.72|10.83|10.73|10.8|10.7|13
1716225900000|2024-05-20 17:25:00|10.83|10.73|10.8|10.7|10.83|10.73|10.8|10.7|8
1716226200000|2024-05-20 17:30:00|10.79|10.69|10.81|10.71|10.81|10.71|10.79|10.69|5
1716226500000|2024-05-20 17:35:00|10.8|10.7|10.8|10.7|10.81|10.71|10.8|10.7|9
1716226800000|2024-05-20 17:40:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|3
1716227400000|2024-05-20 17:50:00|10.82|10.72|10.84|10.74|10.84|10.74|10.82|10.72|15
1716227700000|2024-05-20 17:55:00|10.85|10.75|10.83|10.73|10.85|10.75|10.83|10.73|7
1716228000000|2024-05-20 18:00:00|10.84|10.74|10.83|10.73|10.84|10.74|10.83|10.73|10
1716228300000|2024-05-20 18:05:00|10.82|10.72|10.81|10.71|10.83|10.73|10.8|10.7|10
1716228600000|2024-05-20 18:10:00|10.8|10.7|10.8|10.7|10.8|10.7|10.8|10.7|1
1716228900000|2024-05-20 18:15:00|10.79|10.69|10.79|10.69|10.8|10.7|10.79|10.69|7
1716229200000|2024-05-20 18:20:00|10.8|10.7|10.8|10.7|10.8|10.7|10.8|10.7|1
1716229500000|2024-05-20 18:25:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|3
1716229800000|2024-05-20 18:30:00|10.82|10.72|10.8|10.7|10.82|10.72|10.8|10.7|11
1716230100000|2024-05-20 18:35:00|10.81|10.71|10.81|10.71|10.81|10.71|10.81|10.71|1
1716230400000|2024-05-20 18:40:00|10.82|10.72|10.82|10.72|10.83|10.73|10.81|10.71|13
1716230700000|2024-05-20 18:45:00|10.83|10.73|10.83|10.73|10.84|10.74|10.82|10.72|21
1716231000000|2024-05-20 18:50:00|10.82|10.72|10.82|10.72|10.83|10.73|10.82|10.72|5
1716231300000|2024-05-20 18:55:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|2
1716231600000|2024-05-20 19:00:00|10.81|10.71|10.81|10.71|10.81|10.71|10.81|10.71|1
1716231900000|2024-05-20 19:05:00|10.82|10.72|10.81|10.71|10.82|10.72|10.81|10.71|2
1716232200000|2024-05-20 19:10:00|10.82|10.72|10.8|10.7|10.82|10.72|10.8|10.7|7
1716232500000|2024-05-20 19:15:00|10.79|10.69|10.79|10.69|10.8|10.7|10.79|10.69|5
1716232800000|2024-05-20 19:20:00|10.78|10.68|10.9|10.8|10.91|10.81|10.78|10.68|141
1716233100000|2024-05-20 19:25:00|10.91|10.81|10.93|10.83|10.94|10.84|10.9|10.8|129
1716233400000|2024-05-20 19:30:00|10.94|10.84|11.01|10.91|11.02|10.92|10.93|10.83|110
1716233700000|2024-05-20 19:35:00|11.02|10.92|11.03|10.93|11.07|10.97|11.01|10.91|74
1716234000000|2024-05-20 19:40:00|11.04|10.94|11.03|10.93|11.04|10.94|10.98|10.88|103
1716234300000|2024-05-20 19:45:00|11.02|10.92|11.06|10.96|11.07|10.97|11|10.9|80
1716234600000|2024-05-20 19:50:00|11.05|10.95|11.07|10.97|11.08|10.98|11.05|10.95|37
1716234900000|2024-05-20 19:55:00|11.08|10.98|11.06|10.96|11.1|11|11.05|10.95|45
1716235200000|2024-05-20 20:00:00|11.07|10.97|11.12|11.02|11.15|11.05|11.06|10.96|136
1716235500000|2024-05-20 20:05:00|11.13|11.03|11.08|10.98|11.14|11.04|11.07|10.97|68
1716235800000|2024-05-20 20:10:00|11.07|10.97|11.07|10.97|11.09|10.99|11.06|10.96|39
1716236100000|2024-05-20 20:15:00|11.08|10.98|11.08|10.98|11.1|11|11.06|10.96|71
1716236400000|2024-05-20 20:20:00|11.09|10.99|11.08|10.98|11.1|11|11.08|10.98|52
1716236700000|2024-05-20 20:25:00|11.09|10.99|11.12|11.02|11.14|11.04|11.09|10.99|46
1716237000000|2024-05-20 20:30:00|11.13|11.03|11.15|11.05|11.16|11.06|11.12|11.02|47
1716237300000|2024-05-20 20:35:00|11.16|11.06|11.15|11.05|11.2|11.1|11.15|11.05|162
1716237600000|2024-05-20 20:40:00|11.16|11.06|11.16|11.06|11.17|11.07|11.14|11.04|39
1716237900000|2024-05-20 20:45:00|11.15|11.05|11.13|11.03|11.16|11.06|11.1|11|99
1716238200000|2024-05-20 20:50:00|11.14|11.04|11.14|11.04|11.16|11.06|11.13|11.03|65
1716238500000|2024-05-20 20:55:00|11.15|11.05|11.13|11.03|11.16|11.06|11.12|11.02|27
1716238800000|2024-05-20 21:00:00|11.12|11.02|11.09|10.99|11.12|11.02|11.09|10.99|10
1716239100000|2024-05-20 21:05:00|11.1|11|11.07|10.97|11.1|11|11.05|10.95|36
1716239400000|2024-05-20 21:10:00|11.06|10.96|11.06|10.96|11.07|10.97|11.05|10.95|25
1716239700000|2024-05-20 21:15:00|11.07|10.97|11.07|10.97|11.09|10.99|11.07|10.97|47
1716240000000|2024-05-20 21:20:00|11.08|10.98|11.07|10.97|11.09|10.99|11.05|10.95|30
1716240300000|2024-05-20 21:25:00|11.08|10.98|11.08|10.98|11.08|10.98|11.07|10.97|9
1716240600000|2024-05-20 21:30:00|11.09|10.99|11.15|11.05|11.15|11.05|11.09|10.99|11
1716240900000|2024-05-20 21:35:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|12
1716241200000|2024-05-20 21:40:00|11.16|11.06|11.13|11.03|11.16|11.06|11.13|11.03|8
1716241500000|2024-05-20 21:45:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|2
1716241800000|2024-05-20 21:50:00|11.14|11.04|11.17|11.07|11.17|11.07|11.14|11.04|4
1716242100000|2024-05-20 21:55:00|11.18|11.08|11.22|11.12|11.22|11.12|11.18|11.08|15
1716242400000|2024-05-20 22:00:00|11.21|11.11|11.19|11.09|11.22|11.12|11.18|11.08|31
1716242700000|2024-05-20 22:05:00|11.18|11.08|11.19|11.09|11.19|11.09|11.16|11.06|22
1716243000000|2024-05-20 22:10:00|11.18|11.08|11.22|11.12|11.23|11.13|11.18|11.08|79
1716243300000|2024-05-20 22:15:00|11.23|11.13|11.22|11.12|11.23|11.13|11.22|11.12|26
1716243600000|2024-05-20 22:20:00|11.21|11.11|11.21|11.11|11.25|11.15|11.2|11.1|35
1716243900000|2024-05-20 22:25:00|11.22|11.12|11.21|11.11|11.22|11.12|11.2|11.1|14
1716244200000|2024-05-20 22:30:00|11.22|11.12|11.21|11.11|11.22|11.12|11.2|11.1|44
1716244500000|2024-05-20 22:35:00|11.2|11.1|11.18|11.08|11.21|11.11|11.18|11.08|17
1716244800000|2024-05-20 22:40:00|11.19|11.09|11.21|11.11|11.21|11.11|11.18|11.08|15
1716245100000|2024-05-20 22:45:00|11.22|11.12|11.22|11.12|11.23|11.13|11.21|11.11|9
1716245400000|2024-05-20 22:50:00|11.23|11.13|11.21|11.11|11.23|11.13|11.21|11.11|35
1716245700000|2024-05-20 22:55:00|11.22|11.12|11.2|11.1|11.22|11.12|11.2|11.1|7
1716246000000|2024-05-20 23:00:00|11.21|11.11|11.22|11.12|11.23|11.13|11.21|11.11|10
1716246300000|2024-05-20 23:05:00|11.21|11.11|11.19|11.09|11.21|11.11|11.19|11.09|5
1716246600000|2024-05-20 23:10:00|11.18|11.08|11.2|11.1|11.21|11.11|11.18|11.08|27
1716246900000|2024-05-20 23:15:00|11.21|11.11|11.22|11.12|11.23|11.13|11.2|11.1|48
1716247200000|2024-05-20 23:20:00|11.23|11.13|11.25|11.15|11.26|11.16|11.22|11.12|13
1716247500000|2024-05-20 23:25:00|11.26|11.16|11.28|11.18|11.29|11.19|11.23|11.13|21
1716247800000|2024-05-20 23:30:00|11.29|11.19|11.26|11.16|11.29|11.19|11.26|11.16|18
1716248100000|2024-05-20 23:35:00|11.27|11.17|11.28|11.18|11.28|11.18|11.26|11.16|6
1716248400000|2024-05-20 23:40:00|11.27|11.17|11.28|11.18|11.28|11.18|11.27|11.17|2
1716248700000|2024-05-20 23:45:00|11.27|11.17|11.29|11.19|11.29|11.19|11.27|11.17|3
1716249000000|2024-05-20 23:50:00|11.28|11.18|11.27|11.17|11.28|11.18|11.27|11.17|2
1716249300000|2024-05-20 23:55:00|11.28|11.18|11.3|11.2|11.3|11.2|11.28|11.18|5
1716249600000|2024-05-21 00:00:00|11.31|11.21|11.29|11.19|11.32|11.22|11.29|11.19|31
1716249900000|2024-05-21 00:05:00|11.3|11.2|11.31|11.21|11.31|11.21|11.3|11.2|30
1716250200000|2024-05-21 00:10:00|11.3|11.2|11.32|11.22|11.32|11.22|11.3|11.2|7
1716250500000|2024-05-21 00:15:00|11.33|11.23|11.32|11.22|11.34|11.24|11.32|11.22|32
1716250800000|2024-05-21 00:20:00|11.33|11.23|11.35|11.25|11.35|11.25|11.31|11.21|85
1716251100000|2024-05-21 00:25:00|11.36|11.26|11.39|11.29|11.39|11.29|11.35|11.25|26
1716251400000|2024-05-21 00:30:00|11.4|11.3|11.39|11.29|11.41|11.31|11.39|11.29|16
1716251700000|2024-05-21 00:35:00|11.4|11.3|11.4|11.3|11.41|11.31|11.4|11.3|9
1716252000000|2024-05-21 00:40:00|11.39|11.29|11.4|11.3|11.41|11.31|11.39|11.29|16
1716252300000|2024-05-21 00:45:00|11.41|11.31|11.4|11.3|11.41|11.31|11.4|11.3|6
1716252600000|2024-05-21 00:50:00|11.39|11.29|11.36|11.26|11.39|11.29|11.36|11.26|4
1716252900000|2024-05-21 00:55:00|11.37|11.27|11.35|11.25|11.37|11.27|11.34|11.24|11
1716253200000|2024-05-21 01:00:00|11.36|11.26|11.34|11.24|11.36|11.26|11.34|11.24|19
1716253500000|2024-05-21 01:05:00|11.33|11.23|11.33|11.23|11.33|11.23|11.32|11.22|39
1716253800000|2024-05-21 01:10:00|11.32|11.22|11.31|11.21|11.34|11.24|11.31|11.21|26
1716254100000|2024-05-21 01:15:00|11.3|11.2|11.29|11.19|11.32|11.22|11.29|11.19|12
1716254400000|2024-05-21 01:20:00|11.28|11.18|11.24|11.14|11.28|11.18|11.24|11.14|19
1716254700000|2024-05-21 01:25:00|11.23|11.13|11.24|11.14|11.28|11.18|11.23|11.13|36
1716255000000|2024-05-21 01:30:00|11.25|11.15|11.28|11.18|11.28|11.18|11.24|11.14|82
1716255300000|2024-05-21 01:35:00|11.27|11.17|11.28|11.18|11.29|11.19|11.27|11.17|10
1716255600000|2024-05-21 01:40:00|11.29|11.19|11.31|11.21|11.31|11.21|11.29|11.19|9
1716255900000|2024-05-21 01:45:00|11.3|11.2|11.31|11.21|11.32|11.22|11.3|11.2|26
1716256200000|2024-05-21 01:50:00|11.32|11.22|11.31|11.21|11.33|11.23|11.3|11.2|24
1716256500000|2024-05-21 01:55:00|11.32|11.22|11.33|11.23|11.33|11.23|11.32|11.22|132
1716256800000|2024-05-21 02:00:00|11.32|11.22|11.31|11.21|11.33|11.23|11.31|11.21|116
1716257100000|2024-05-21 02:05:00|11.3|11.2|11.28|11.18|11.3|11.2|11.27|11.17|21
1716257400000|2024-05-21 02:10:00|11.29|11.19|11.27|11.17|11.29|11.19|11.27|11.17|95
1716257700000|2024-05-21 02:15:00|11.28|11.18|11.28|11.18|11.28|11.18|11.27|11.17|47
1716258000000|2024-05-21 02:20:00|11.27|11.17|11.26|11.16|11.27|11.17|11.26|11.16|28
1716258300000|2024-05-21 02:25:00|11.27|11.17|11.26|11.16|11.27|11.17|11.25|11.15|52
1716258600000|2024-05-21 02:30:00|11.27|11.17|11.27|11.17|11.27|11.17|11.26|11.16|7
1716258900000|2024-05-21 02:35:00|11.28|11.18|11.28|11.18|11.29|11.19|11.27|11.17|37
1716259200000|2024-05-21 02:40:00|11.29|11.19|11.27|11.17|11.29|11.19|11.26|11.16|51
1716259500000|2024-05-21 02:45:00|11.26|11.16|11.26|11.16|11.27|11.17|11.25|11.15|77
1716259800000|2024-05-21 02:50:00|11.25|11.15|11.25|11.15|11.26|11.16|11.25|11.15|7
1716260100000|2024-05-21 02:55:00|11.26|11.16|11.25|11.15|11.26|11.16|11.24|11.14|90
1716260400000|2024-05-21 03:00:00|11.24|11.14|11.24|11.14|11.26|11.16|11.24|11.14|77
1716260700000|2024-05-21 03:05:00|11.25|11.15|11.24|11.14|11.25|11.15|11.24|11.14|38
1716261600000|2024-05-21 03:20:00|11.25|11.15|11.25|11.15|11.26|11.16|11.24|11.14|5
1716261900000|2024-05-21 03:25:00|11.26|11.16|11.26|11.16|11.26|11.16|11.25|11.15|7
1716262200000|2024-05-21 03:30:00|11.25|11.15|11.25|11.15|11.26|11.16|11.24|11.14|45
1716262500000|2024-05-21 03:35:00|11.24|11.14|11.24|11.14|11.25|11.15|11.24|11.14|15
1716262800000|2024-05-21 03:40:00|11.25|11.15|11.25|11.15|11.25|11.15|11.24|11.14|79
1716263100000|2024-05-21 03:45:00|11.24|11.14|11.25|11.15|11.25|11.15|11.24|11.14|28
1716263400000|2024-05-21 03:50:00|11.24|11.14|11.25|11.15|11.25|11.15|11.24|11.14|80
1716263700000|2024-05-21 03:55:00|11.24|11.14|11.24|11.14|11.25|11.15|11.24|11.14|99
1716264000000|2024-05-21 04:00:00|11.25|11.15|11.26|11.16|11.26|11.16|11.24|11.14|34
1716264300000|2024-05-21 04:05:00|11.27|11.17|11.26|11.16|11.28|11.18|11.26|11.16|48
1716264600000|2024-05-21 04:10:00|11.27|11.17|11.27|11.17|11.27|11.17|11.26|11.16|39
1716264900000|2024-05-21 04:15:00|11.26|11.16|11.27|11.17|11.27|11.17|11.26|11.16|4
1716265200000|2024-05-21 04:20:00|11.26|11.16|11.26|11.16|11.27|11.17|11.26|11.16|11
1716265500000|2024-05-21 04:25:00|11.27|11.17|11.26|11.16|11.27|11.17|11.26|11.16|10
1716265800000|2024-05-21 04:30:00|11.27|11.17|11.28|11.18|11.28|11.18|11.27|11.17|14
1716266100000|2024-05-21 04:35:00|11.29|11.19|11.28|11.18|11.29|11.19|11.28|11.18|34
1716266400000|2024-05-21 04:40:00|11.27|11.17|11.28|11.18|11.29|11.19|11.27|11.17|28
1716266700000|2024-05-21 04:45:00|11.27|11.17|11.25|11.15|11.28|11.18|11.25|11.15|9
1716267000000|2024-05-21 04:50:00|11.24|11.14|11.23|11.13|11.25|11.15|11.23|11.13|4
1716267300000|2024-05-21 04:55:00|11.24|11.14|11.23|11.13|11.24|11.14|11.23|11.13|16
1716267600000|2024-05-21 05:00:00|11.24|11.14|11.22|11.12|11.24|11.14|11.21|11.11|49
1716267900000|2024-05-21 05:05:00|11.21|11.11|11.25|11.15|11.25|11.15|11.2|11.1|77
1716268200000|2024-05-21 05:10:00|11.24|11.14|11.23|11.13|11.25|11.15|11.23|11.13|42
1716268500000|2024-05-21 05:15:00|11.24|11.14|11.25|11.15|11.25|11.15|11.23|11.13|4
1716268800000|2024-05-21 05:20:00|11.24|11.14|11.25|11.15|11.26|11.16|11.24|11.14|14
1716269100000|2024-05-21 05:25:00|11.26|11.16|11.25|11.15|11.26|11.16|11.24|11.14|16
1716269400000|2024-05-21 05:30:00|11.26|11.16|11.25|11.15|11.27|11.17|11.24|11.14|54
1716269700000|2024-05-21 05:35:00|11.24|11.14|11.27|11.17|11.27|11.17|11.24|11.14|48
1716270000000|2024-05-21 05:40:00|11.28|11.18|11.29|11.19|11.3|11.2|11.27|11.17|52
1716270300000|2024-05-21 05:45:00|11.3|11.2|11.29|11.19|11.3|11.2|11.29|11.19|52
1716270600000|2024-05-21 05:50:00|11.3|11.2|11.3|11.2|11.3|11.2|11.29|11.19|57
1716271200000|2024-05-21 06:00:00|11.29|11.19|11.3|11.2|11.3|11.2|11.29|11.19|36
1716271500000|2024-05-21 06:05:00|11.29|11.19|11.3|11.2|11.3|11.2|11.29|11.19|4
1716271800000|2024-05-21 06:10:00|11.31|11.21|11.33|11.23|11.33|11.23|11.31|11.21|5
1716272100000|2024-05-21 06:15:00|11.32|11.22|11.31|11.21|11.32|11.22|11.31|11.21|20
1716272400000|2024-05-21 06:20:00|11.3|11.2|11.31|11.21|11.31|11.21|11.3|11.2|54
1716272700000|2024-05-21 06:25:00|11.3|11.2|11.31|11.21|11.31|11.21|11.3|11.2|38
1716273000000|2024-05-21 06:30:00|11.3|11.2|11.29|11.19|11.31|11.21|11.28|11.18|40
1716273300000|2024-05-21 06:35:00|11.28|11.18|11.31|11.21|11.31|11.21|11.28|11.18|42
1716273600000|2024-05-21 06:40:00|11.3|11.2|11.29|11.19|11.31|11.21|11.29|11.19|18
1716273900000|2024-05-21 06:45:00|11.3|11.2|11.3|11.2|11.3|11.2|11.29|11.19|5
1716274200000|2024-05-21 06:50:00|11.29|11.19|11.28|11.18|11.29|11.19|11.28|11.18|4
1716274500000|2024-05-21 06:55:00|11.27|11.17|11.28|11.18|11.29|11.19|11.27|11.17|8
1716274800000|2024-05-21 07:00:00|11.27|11.17|11.28|11.18|11.28|11.18|11.27|11.17|2
1716275100000|2024-05-21 07:05:00|11.27|11.17|11.27|11.17|11.27|11.17|11.27|11.17|1
1716275400000|2024-05-21 07:10:00|11.26|11.16|11.25|11.15|11.27|11.17|11.24|11.14|50
1716275700000|2024-05-21 07:15:00|11.26|11.16|11.27|11.17|11.27|11.17|11.26|11.16|2
1716276000000|2024-05-21 07:20:00|11.28|11.18|11.29|11.19|11.29|11.19|11.28|11.18|2
1716276300000|2024-05-21 07:25:00|11.3|11.2|11.3|11.2|11.3|11.2|11.29|11.19|3
1716276600000|2024-05-21 07:30:00|11.29|11.19|11.3|11.2|11.3|11.2|11.29|11.19|2
1716276900000|2024-05-21 07:35:00|11.31|11.21|11.3|11.2|11.31|11.21|11.3|11.2|2
1716277500000|2024-05-21 07:45:00|11.31|11.21|11.33|11.23|11.33|11.23|11.31|11.21|13
1716277800000|2024-05-21 07:50:00|11.32|11.22|11.32|11.22|11.33|11.23|11.31|11.21|31
1716278100000|2024-05-21 07:55:00|11.31|11.21|11.32|11.22|11.32|11.22|11.31|11.21|2
1716278400000|2024-05-21 08:00:00|11.31|11.21|11.31|11.21|11.32|11.22|11.3|11.2|21
1716278700000|2024-05-21 08:05:00|11.3|11.2|11.32|11.22|11.33|11.23|11.3|11.2|23
1716279000000|2024-05-21 08:10:00|11.31|11.21|11.32|11.22|11.32|11.22|11.31|11.21|64
1716279300000|2024-05-21 08:15:00|11.31|11.21|11.31|11.21|11.32|11.22|11.3|11.2|27
1716279600000|2024-05-21 08:20:00|11.3|11.2|11.32|11.22|11.32|11.22|11.3|11.2|31
1716279900000|2024-05-21 08:25:00|11.31|11.21|11.32|11.22|11.32|11.22|11.31|11.21|12
1716280200000|2024-05-21 08:30:00|11.33|11.23|11.32|11.22|11.33|11.23|11.32|11.22|16
1716280800000|2024-05-21 08:40:00|11.33|11.23|11.32|11.22|11.33|11.23|11.32|11.22|22
1716281100000|2024-05-21 08:45:00|11.33|11.23|11.33|11.23|11.34|11.24|11.32|11.22|23
1716281400000|2024-05-21 08:50:00|11.34|11.24|11.34|11.24|11.34|11.24|11.34|11.24|1
1716281700000|2024-05-21 08:55:00|11.35|11.25|11.35|11.25|11.36|11.26|11.34|11.24|27
1716282000000|2024-05-21 09:00:00|11.36|11.26|11.33|11.23|11.36|11.26|11.33|11.23|128
1716282300000|2024-05-21 09:05:00|11.34|11.24|11.35|11.25|11.35|11.25|11.33|11.23|8
1716282600000|2024-05-21 09:10:00|11.34|11.24|11.37|11.27|11.38|11.28|11.34|11.24|12
1716282900000|2024-05-21 09:15:00|11.36|11.26|11.33|11.23|11.37|11.27|11.33|11.23|98
1716283200000|2024-05-21 09:20:00|11.34|11.24|11.35|11.25|11.35|11.25|11.33|11.23|54
1716283500000|2024-05-21 09:25:00|11.34|11.24|11.34|11.24|11.35|11.25|11.34|11.24|23
1716283800000|2024-05-21 09:30:00|11.35|11.25|11.34|11.24|11.35|11.25|11.33|11.23|28
1716284100000|2024-05-21 09:35:00|11.33|11.23|11.33|11.23|11.34|11.24|11.33|11.23|23
1716284400000|2024-05-21 09:40:00|11.34|11.24|11.33|11.23|11.34|11.24|11.33|11.23|32
1716284700000|2024-05-21 09:45:00|11.34|11.24|11.34|11.24|11.35|11.25|11.33|11.23|83
1716285000000|2024-05-21 09:50:00|11.35|11.25|11.35|11.25|11.36|11.26|11.34|11.24|89
1716285300000|2024-05-21 09:55:00|11.34|11.24|11.34|11.24|11.34|11.24|11.33|11.23|55
1716285600000|2024-05-21 10:00:00|11.33|11.23|11.32|11.22|11.34|11.24|11.32|11.22|22
1716285900000|2024-05-21 10:05:00|11.33|11.23|11.33|11.23|11.34|11.24|11.32|11.22|21
1716286200000|2024-05-21 10:10:00|11.34|11.24|11.38|11.28|11.38|11.28|11.34|11.24|111
1716286500000|2024-05-21 10:15:00|11.37|11.27|11.35|11.25|11.38|11.28|11.34|11.24|169
1716286800000|2024-05-21 10:20:00|11.36|11.26|11.34|11.24|11.37|11.27|11.34|11.24|103
1716287100000|2024-05-21 10:25:00|11.35|11.25|11.36|11.26|11.36|11.26|11.33|11.23|106
1716287400000|2024-05-21 10:30:00|11.37|11.27|11.35|11.25|11.37|11.27|11.35|11.25|53
1716287700000|2024-05-21 10:35:00|11.36|11.26|11.37|11.27|11.37|11.27|11.35|11.25|14
1716288000000|2024-05-21 10:40:00|11.36|11.26|11.36|11.26|11.37|11.27|11.35|11.25|17
1716288300000|2024-05-21 10:45:00|11.35|11.25|11.32|11.22|11.36|11.26|11.32|11.22|16
1716288600000|2024-05-21 10:50:00|11.31|11.21|11.31|11.21|11.32|11.22|11.3|11.2|35
1716288900000|2024-05-21 10:55:00|11.3|11.2|11.3|11.2|11.31|11.21|11.29|11.19|79
1716289200000|2024-05-21 11:00:00|11.29|11.19|11.31|11.21|11.31|11.21|11.29|11.19|11
1716289500000|2024-05-21 11:05:00|11.32|11.22|11.32|11.22|11.32|11.22|11.31|11.21|3
1716289800000|2024-05-21 11:10:00|11.33|11.23|11.32|11.22|11.34|11.24|11.32|11.22|52
1716290100000|2024-05-21 11:15:00|11.33|11.23|11.33|11.23|11.33|11.23|11.31|11.21|123
1716290400000|2024-05-21 11:20:00|11.32|11.22|11.35|11.25|11.36|11.26|11.32|11.22|8
1716290700000|2024-05-21 11:25:00|11.36|11.26|11.37|11.27|11.38|11.28|11.36|11.26|10
1716291000000|2024-05-21 11:30:00|11.36|11.26|11.35|11.25|11.38|11.28|11.35|11.25|12
1716291300000|2024-05-21 11:35:00|11.36|11.26|11.34|11.24|11.36|11.26|11.34|11.24|15
1716291600000|2024-05-21 11:40:00|11.35|11.25|11.35|11.25|11.35|11.25|11.33|11.23|25
1716291900000|2024-05-21 11:45:00|11.34|11.24|11.37|11.27|11.37|11.27|11.34|11.24|8
1716292200000|2024-05-21 11:50:00|11.36|11.26|11.34|11.24|11.37|11.27|11.34|11.24|15
1716292500000|2024-05-21 11:55:00|11.33|11.23|11.35|11.25|11.35|11.25|11.32|11.22|23
1716292800000|2024-05-21 12:00:00|11.34|11.24|11.33|11.23|11.34|11.24|11.3|11.2|14
1716293100000|2024-05-21 12:05:00|11.34|11.24|11.31|11.21|11.34|11.24|11.31|11.21|18
1716293400000|2024-05-21 12:10:00|11.3|11.2|11.3|11.2|11.32|11.22|11.29|11.19|21
1716293700000|2024-05-21 12:15:00|11.31|11.21|11.32|11.22|11.33|11.23|11.31|11.21|16
1716294000000|2024-05-21 12:20:00|11.31|11.21|11.36|11.26|11.36|11.26|11.29|11.19|46
1716294300000|2024-05-21 12:25:00|11.35|11.25|11.33|11.23|11.35|11.25|11.32|11.22|59
1716294600000|2024-05-21 12:30:00|11.34|11.24|11.32|11.22|11.34|11.24|11.3|11.2|17
1716294900000|2024-05-21 12:35:00|11.31|11.21|11.3|11.2|11.32|11.22|11.29|11.19|34
1716295200000|2024-05-21 12:40:00|11.31|11.21|11.33|11.23|11.34|11.24|11.31|11.21|39
1716295500000|2024-05-21 12:45:00|11.32|11.22|11.33|11.23|11.35|11.25|11.32|11.22|18
1716295800000|2024-05-21 12:50:00|11.34|11.24|11.34|11.24|11.35|11.25|11.32|11.22|31
1716296100000|2024-05-21 12:55:00|11.33|11.23|11.34|11.24|11.35|11.25|11.33|11.23|32
1716296400000|2024-05-21 13:00:00|11.35|11.25|11.32|11.22|11.35|11.25|11.32|11.22|12
1716296700000|2024-05-21 13:05:00|11.33|11.23|11.33|11.23|11.34|11.24|11.32|11.22|35
1716297000000|2024-05-21 13:10:00|11.32|11.22|11.3|11.2|11.33|11.23|11.29|11.19|89
1716297300000|2024-05-21 13:15:00|11.31|11.21|11.32|11.22|11.34|11.24|11.29|11.19|78
1716297600000|2024-05-21 13:20:00|11.33|11.23|11.35|11.25|11.35|11.25|11.32|11.22|47
1716297900000|2024-05-21 13:25:00|11.34|11.24|11.37|11.27|11.37|11.27|11.34|11.24|8
1716298200000|2024-05-21 13:30:00|11.38|11.28|11.38|11.28|11.38|11.28|11.35|11.25|79
1716298500000|2024-05-21 13:35:00|11.39|11.29|11.4|11.3|11.41|11.31|11.38|11.28|38
1716298800000|2024-05-21 13:40:00|11.41|11.31|11.42|11.32|11.43|11.33|11.39|11.29|80
1716299100000|2024-05-21 13:45:00|11.43|11.33|11.41|11.31|11.46|11.36|11.4|11.3|68
1716299400000|2024-05-21 13:50:00|11.4|11.3|11.38|11.28|11.41|11.31|11.34|11.24|108
1716299700000|2024-05-21 13:55:00|11.39|11.29|11.37|11.27|11.39|11.29|11.35|11.25|61
1716300000000|2024-05-21 14:00:00|11.38|11.28|11.4|11.3|11.41|11.31|11.37|11.27|33
1716300300000|2024-05-21 14:05:00|11.39|11.29|11.4|11.3|11.41|11.31|11.39|11.29|30
1716300600000|2024-05-21 14:10:00|11.41|11.31|11.4|11.3|11.41|11.31|11.39|11.29|8
1716300900000|2024-05-21 14:15:00|11.39|11.29|11.39|11.29|11.4|11.3|11.37|11.27|23
1716301200000|2024-05-21 14:20:00|11.38|11.28|11.42|11.32|11.42|11.32|11.37|11.27|37
1716301500000|2024-05-21 14:25:00|11.41|11.31|11.4|11.3|11.42|11.32|11.38|11.28|56
1716301800000|2024-05-21 14:30:00|11.41|11.31|11.42|11.32|11.43|11.33|11.4|11.3|68
1716302100000|2024-05-21 14:35:00|11.41|11.31|11.39|11.29|11.43|11.33|11.39|11.29|163
1716302400000|2024-05-21 14:40:00|11.4|11.3|11.37|11.27|11.41|11.31|11.37|11.27|158
1716302700000|2024-05-21 14:45:00|11.38|11.28|11.38|11.28|11.39|11.29|11.36|11.26|163
1716303000000|2024-05-21 14:50:00|11.39|11.29|11.37|11.27|11.4|11.3|11.37|11.27|129
1716303300000|2024-05-21 14:55:00|11.38|11.28|11.41|11.31|11.41|11.31|11.36|11.26|100
1716303600000|2024-05-21 15:00:00|11.4|11.3|11.41|11.31|11.43|11.33|11.4|11.3|82
1716303900000|2024-05-21 15:05:00|11.4|11.3|11.4|11.3|11.42|11.32|11.39|11.29|163
1716304200000|2024-05-21 15:10:00|11.39|11.29|11.44|11.34|11.45|11.35|11.39|11.29|146
1716304500000|2024-05-21 15:15:00|11.43|11.33|11.42|11.32|11.44|11.34|11.4|11.3|102
1716304800000|2024-05-21 15:20:00|11.43|11.33|11.45|11.35|11.45|11.35|11.42|11.32|175
1716305100000|2024-05-21 15:25:00|11.44|11.34|11.46|11.36|11.46|11.36|11.44|11.34|87
1716305400000|2024-05-21 15:30:00|11.45|11.35|11.42|11.32|11.46|11.36|11.42|11.32|72
1716305700000|2024-05-21 15:35:00|11.43|11.33|11.4|11.3|11.44|11.34|11.39|11.29|90
1716306000000|2024-05-21 15:40:00|11.39|11.29|11.38|11.28|11.4|11.3|11.37|11.27|154
1716306300000|2024-05-21 15:45:00|11.39|11.29|11.36|11.26|11.39|11.29|11.36|11.26|122
1716306600000|2024-05-21 15:50:00|11.35|11.25|11.32|11.22|11.36|11.26|11.32|11.22|110
1716306900000|2024-05-21 15:55:00|11.33|11.23|11.28|11.18|11.33|11.23|11.27|11.17|166
1716307200000|2024-05-21 16:00:00|11.27|11.17|11.34|11.24|11.34|11.24|11.25|11.15|284
1716307500000|2024-05-21 16:05:00|11.33|11.23|11.35|11.25|11.37|11.27|11.32|11.22|95
1716307800000|2024-05-21 16:10:00|11.34|11.24|11.38|11.28|11.38|11.28|11.34|11.24|43
1716308100000|2024-05-21 16:15:00|11.37|11.27|11.38|11.28|11.4|11.3|11.36|11.26|92
1716308400000|2024-05-21 16:20:00|11.39|11.29|11.38|11.28|11.39|11.29|11.37|11.27|118
1716308700000|2024-05-21 16:25:00|11.37|11.27|11.36|11.26|11.38|11.28|11.35|11.25|108
1716309000000|2024-05-21 16:30:00|11.37|11.27|11.38|11.28|11.41|11.31|11.36|11.26|224
1716309300000|2024-05-21 16:35:00|11.39|11.29|11.33|11.23|11.39|11.29|11.32|11.22|163
1716309600000|2024-05-21 16:40:00|11.32|11.22|11.35|11.25|11.35|11.25|11.32|11.22|106
1716309900000|2024-05-21 16:45:00|11.34|11.24|11.34|11.24|11.36|11.26|11.33|11.23|83
1716310200000|2024-05-21 16:50:00|11.35|11.25|11.34|11.24|11.35|11.25|11.33|11.23|50
1716310500000|2024-05-21 16:55:00|11.33|11.23|11.34|11.24|11.35|11.25|11.33|11.23|90
1716310800000|2024-05-21 17:00:00|11.35|11.25|11.36|11.26|11.37|11.27|11.34|11.24|146
1716311100000|2024-05-21 17:05:00|11.35|11.25|11.39|11.29|11.39|11.29|11.35|11.25|127
1716311400000|2024-05-21 17:10:00|11.4|11.3|11.35|11.25|11.4|11.3|11.34|11.24|86
1716311700000|2024-05-21 17:15:00|11.36|11.26|11.39|11.29|11.39|11.29|11.34|11.24|116
1716312000000|2024-05-21 17:20:00|11.4|11.3|11.37|11.27|11.41|11.31|11.37|11.27|96
1716312300000|2024-05-21 17:25:00|11.38|11.28|11.39|11.29|11.39|11.29|11.36|11.26|50
1716312600000|2024-05-21 17:30:00|11.38|11.28|11.4|11.3|11.41|11.31|11.38|11.28|161
1716312900000|2024-05-21 17:35:00|11.41|11.31|11.41|11.31|11.41|11.31|11.4|11.3|99
1716313200000|2024-05-21 17:40:00|11.4|11.3|11.4|11.3|11.41|11.31|11.37|11.27|75
1716313500000|2024-05-21 17:45:00|11.39|11.29|11.38|11.28|11.4|11.3|11.36|11.26|82
1716313800000|2024-05-21 17:50:00|11.39|11.29|11.37|11.27|11.39|11.29|11.37|11.27|79
1716314100000|2024-05-21 17:55:00|11.38|11.28|11.4|11.3|11.4|11.3|11.37|11.27|47
1716314400000|2024-05-21 18:00:00|11.39|11.29|11.41|11.31|11.41|11.31|11.39|11.29|63
1716314700000|2024-05-21 18:05:00|11.4|11.3|11.41|11.31|11.42|11.32|11.4|11.3|66
1716315000000|2024-05-21 18:10:00|11.4|11.3|11.38|11.28|11.41|11.31|11.38|11.28|87
1716315300000|2024-05-21 18:15:00|11.37|11.27|11.36|11.26|11.39|11.29|11.36|11.26|60
1716315600000|2024-05-21 18:20:00|11.37|11.27|11.37|11.27|11.37|11.27|11.35|11.25|65
1716315900000|2024-05-21 18:25:00|11.36|11.26|11.35|11.25|11.37|11.27|11.35|11.25|78
1716316200000|2024-05-21 18:30:00|11.34|11.24|11.37|11.27|11.39|11.29|11.32|11.22|124
1716316500000|2024-05-21 18:35:00|11.38|11.28|11.37|11.27|11.38|11.28|11.36|11.26|104
1716316800000|2024-05-21 18:40:00|11.36|11.26|11.34|11.24|11.37|11.27|11.34|11.24|119
1716317100000|2024-05-21 18:45:00|11.35|11.25|11.37|11.27|11.37|11.27|11.34|11.24|73
1716317400000|2024-05-21 18:50:00|11.36|11.26|11.35|11.25|11.37|11.27|11.35|11.25|62
1716317700000|2024-05-21 18:55:00|11.36|11.26|11.36|11.26|11.36|11.26|11.34|11.24|35
1716318000000|2024-05-21 19:00:00|11.35|11.25|11.35|11.25|11.36|11.26|11.35|11.25|55
1716318300000|2024-05-21 19:05:00|11.34|11.24|11.34|11.24|11.35|11.25|11.34|11.24|13
1716318600000|2024-05-21 19:10:00|11.35|11.25|11.34|11.24|11.35|11.25|11.33|11.23|14
1716318900000|2024-05-21 19:15:00|11.33|11.23|11.3|11.2|11.34|11.24|11.3|11.2|54
1716319200000|2024-05-21 19:20:00|11.29|11.19|11.31|11.21|11.32|11.22|11.29|11.19|31
1716319500000|2024-05-21 19:25:00|11.3|11.2|11.25|11.15|11.3|11.2|11.23|11.13|60
1716319800000|2024-05-21 19:30:00|11.26|11.16|11.22|11.12|11.26|11.16|11.2|11.1|97
1716320100000|2024-05-21 19:35:00|11.23|11.13|11.24|11.14|11.28|11.18|11.23|11.13|92
1716320400000|2024-05-21 19:40:00|11.23|11.13|11.23|11.13|11.25|11.15|11.22|11.12|103
1716320700000|2024-05-21 19:45:00|11.24|11.14|11.26|11.16|11.26|11.16|11.23|11.13|27
1716321000000|2024-05-21 19:50:00|11.27|11.17|11.26|11.16|11.27|11.17|11.25|11.15|8
1716321300000|2024-05-21 19:55:00|11.25|11.15|11.25|11.15|11.26|11.16|11.24|11.14|17
1716321600000|2024-05-21 20:00:00|11.24|11.14|11.29|11.19|11.29|11.19|11.24|11.14|22
1716321900000|2024-05-21 20:05:00|11.28|11.18|11.3|11.2|11.31|11.21|11.28|11.18|89
1716322200000|2024-05-21 20:10:00|11.29|11.19|11.3|11.2|11.31|11.21|11.29|11.19|24
1716322500000|2024-05-21 20:15:00|11.31|11.21|11.32|11.22|11.32|11.22|11.3|11.2|46
1716322800000|2024-05-21 20:20:00|11.31|11.21|11.32|11.22|11.33|11.23|11.31|11.21|64
1716323100000|2024-05-21 20:25:00|11.31|11.21|11.33|11.23|11.33|11.23|11.31|11.21|27
1716323400000|2024-05-21 20:30:00|11.32|11.22|11.32|11.22|11.33|11.23|11.31|11.21|45
1716323700000|2024-05-21 20:35:00|11.33|11.23|11.33|11.23|11.33|11.23|11.31|11.21|27
1716324000000|2024-05-21 20:40:00|11.32|11.22|11.33|11.23|11.33|11.23|11.32|11.22|18
1716324300000|2024-05-21 20:45:00|11.32|11.22|11.32|11.22|11.33|11.23|11.31|11.21|15
1716324600000|2024-05-21 20:50:00|11.31|11.21|11.32|11.22|11.32|11.22|11.31|11.21|8
1716324900000|2024-05-21 20:55:00|11.31|11.21|11.3|11.2|11.32|11.22|11.29|11.19|72
1716325200000|2024-05-21 21:00:00|11.29|11.19|11.28|11.18|11.3|11.2|11.28|11.18|24
1716325500000|2024-05-21 21:05:00|11.29|11.19|11.3|11.2|11.3|11.2|11.29|11.19|12
1716325800000|2024-05-21 21:10:00|11.29|11.19|11.27|11.17|11.3|11.2|11.26|11.16|23
1716326100000|2024-05-21 21:15:00|11.26|11.16|11.24|11.14|11.27|11.17|11.24|11.14|17
1716326400000|2024-05-21 21:20:00|11.23|11.13|11.24|11.14|11.24|11.14|11.21|11.11|22
1716326700000|2024-05-21 21:25:00|11.23|11.13|11.24|11.14|11.24|11.14|11.22|11.12|18
1716327000000|2024-05-21 21:30:00|11.23|11.13|11.21|11.11|11.23|11.13|11.21|11.11|3
1716327300000|2024-05-21 21:35:00|11.22|11.12|11.22|11.12|11.23|11.13|11.22|11.12|9
1716327600000|2024-05-21 21:40:00|11.23|11.13|11.22|11.12|11.23|11.13|11.21|11.11|4
1716327900000|2024-05-21 21:45:00|11.23|11.13|11.23|11.13|11.23|11.13|11.22|11.12|7
1716328200000|2024-05-21 21:50:00|11.22|11.12|11.21|11.11|11.22|11.12|11.21|11.11|2
1716328500000|2024-05-21 21:55:00|11.2|11.1|11.21|11.11|11.22|11.12|11.2|11.1|8
1716328800000|2024-05-21 22:00:00|11.22|11.12|11.24|11.14|11.24|11.14|11.21|11.11|11
1716329100000|2024-05-21 22:05:00|11.25|11.15|11.25|11.15|11.25|11.15|11.24|11.14|31
1716329400000|2024-05-21 22:10:00|11.24|11.14|11.24|11.14|11.24|11.14|11.24|11.14|1
1716329700000|2024-05-21 22:15:00|11.25|11.15|11.27|11.17|11.27|11.17|11.24|11.14|33
1716330000000|2024-05-21 22:20:00|11.26|11.16|11.28|11.18|11.28|11.18|11.26|11.16|37
1716330300000|2024-05-21 22:25:00|11.29|11.19|11.28|11.18|11.29|11.19|11.28|11.18|28
1716330600000|2024-05-21 22:30:00|11.29|11.19|11.26|11.16|11.29|11.19|11.26|11.16|10
1716330900000|2024-05-21 22:35:00|11.27|11.17|11.26|11.16|11.28|11.18|11.24|11.14|52
1716331500000|2024-05-21 22:45:00|11.27|11.17|11.29|11.19|11.3|11.2|11.27|11.17|99
1716331800000|2024-05-21 22:50:00|11.28|11.18|11.3|11.2|11.3|11.2|11.28|11.18|79
1716332100000|2024-05-21 22:55:00|11.31|11.21|11.31|11.21|11.32|11.22|11.3|11.2|87
1716332400000|2024-05-21 23:00:00|11.32|11.22|11.29|11.19|11.32|11.22|11.28|11.18|162
1716332700000|2024-05-21 23:05:00|11.28|11.18|11.28|11.18|11.29|11.19|11.28|11.18|81
1716333000000|2024-05-21 23:10:00|11.27|11.17|11.28|11.18|11.28|11.18|11.27|11.17|4
1716333300000|2024-05-21 23:15:00|11.27|11.17|11.27|11.17|11.28|11.18|11.26|11.16|97
1716333600000|2024-05-21 23:20:00|11.28|11.18|11.27|11.17|11.28|11.18|11.26|11.16|22
1716333900000|2024-05-21 23:25:00|11.28|11.18|11.28|11.18|11.28|11.18|11.27|11.17|53
1716334200000|2024-05-21 23:30:00|11.27|11.17|11.27|11.17|11.28|11.18|11.27|11.17|29
1716334500000|2024-05-21 23:35:00|11.28|11.18|11.28|11.18|11.28|11.18|11.27|11.17|11
1716334800000|2024-05-21 23:40:00|11.29|11.19|11.29|11.19|11.3|11.2|11.28|11.18|27
1716335100000|2024-05-21 23:45:00|11.28|11.18|11.27|11.17|11.29|11.19|11.27|11.17|60
1716335400000|2024-05-21 23:50:00|11.28|11.18|11.27|11.17|11.28|11.18|11.26|11.16|28
1716335700000|2024-05-21 23:55:00|11.28|11.18|11.27|11.17|11.29|11.19|11.27|11.17|54
1716336000000|2024-05-22 00:00:00|11.28|11.18|11.28|11.18|11.3|11.2|11.27|11.17|103
1716336300000|2024-05-22 00:05:00|11.27|11.17|11.29|11.19|11.3|11.2|11.27|11.17|49
1716336600000|2024-05-22 00:10:00|11.28|11.18|11.28|11.18|11.29|11.19|11.27|11.17|97
1716336900000|2024-05-22 00:15:00|11.27|11.17|11.27|11.17|11.28|11.18|11.27|11.17|57
1716337200000|2024-05-22 00:20:00|11.28|11.18|11.28|11.18|11.29|11.19|11.27|11.17|49
1716337800000|2024-05-22 00:30:00|11.29|11.19|11.28|11.18|11.29|11.19|11.27|11.17|44
1716338100000|2024-05-22 00:35:00|11.27|11.17|11.27|11.17|11.28|11.18|11.27|11.17|77
1716338400000|2024-05-22 00:40:00|11.28|11.18|11.26|11.16|11.28|11.18|11.26|11.16|87
1716338700000|2024-05-22 00:45:00|11.25|11.15|11.23|11.13|11.26|11.16|11.23|11.13|17
1716339000000|2024-05-22 00:50:00|11.24|11.14|11.23|11.13|11.24|11.14|11.23|11.13|36
1716339300000|2024-05-22 00:55:00|11.24|11.14|11.23|11.13|11.24|11.14|11.22|11.12|52
1716339600000|2024-05-22 01:00:00|11.22|11.12|11.23|11.13|11.24|11.14|11.21|11.11|44
1716339900000|2024-05-22 01:05:00|11.24|11.14|11.23|11.13|11.24|11.14|11.23|11.13|42
1716340200000|2024-05-22 01:10:00|11.24|11.14|11.24|11.14|11.24|11.14|11.23|11.13|3
1716340500000|2024-05-22 01:15:00|11.25|11.15|11.25|11.15|11.25|11.15|11.25|11.15|1
1716340800000|2024-05-22 01:20:00|11.24|11.14|11.24|11.14|11.24|11.14|11.24|11.14|1
1716341100000|2024-05-22 01:25:00|11.25|11.15|11.24|11.14|11.25|11.15|11.24|11.14|2
1716341400000|2024-05-22 01:30:00|11.25|11.15|11.25|11.15|11.26|11.16|11.24|11.14|35
1716341700000|2024-05-22 01:35:00|11.24|11.14|11.26|11.16|11.27|11.17|11.24|11.14|37
1716342000000|2024-05-22 01:40:00|11.25|11.15|11.27|11.17|11.28|11.18|11.24|11.14|161
1716342300000|2024-05-22 01:45:00|11.28|11.18|11.28|11.18|11.29|11.19|11.27|11.17|75
1716342600000|2024-05-22 01:50:00|11.29|11.19|11.29|11.19|11.29|11.19|11.28|11.18|51
1716342900000|2024-05-22 01:55:00|11.28|11.18|11.29|11.19|11.29|11.19|11.28|11.18|74
1716343200000|2024-05-22 02:00:00|11.28|11.18|11.29|11.19|11.29|11.19|11.28|11.18|54
1716343500000|2024-05-22 02:05:00|11.28|11.18|11.3|11.2|11.31|11.21|11.28|11.18|91
1716343800000|2024-05-22 02:10:00|11.31|11.21|11.3|11.2|11.31|11.21|11.29|11.19|50
1716344100000|2024-05-22 02:15:00|11.29|11.19|11.29|11.19|11.3|11.2|11.28|11.18|131
1716344400000|2024-05-22 02:20:00|11.28|11.18|11.29|11.19|11.29|11.19|11.27|11.17|60
1716344700000|2024-05-22 02:25:00|11.28|11.18|11.28|11.18|11.29|11.19|11.28|11.18|41
1716345000000|2024-05-22 02:30:00|11.27|11.17|11.25|11.15|11.28|11.18|11.24|11.14|79
1716345300000|2024-05-22 02:35:00|11.24|11.14|11.24|11.14|11.25|11.15|11.22|11.12|69
1716345600000|2024-05-22 02:40:00|11.23|11.13|11.23|11.13|11.24|11.14|11.23|11.13|41
1716345900000|2024-05-22 02:45:00|11.24|11.14|11.24|11.14|11.24|11.14|11.23|11.13|9
1716346200000|2024-05-22 02:50:00|11.25|11.15|11.26|11.16|11.27|11.17|11.24|11.14|20
1716346500000|2024-05-22 02:55:00|11.25|11.15|11.25|11.15|11.26|11.16|11.25|11.15|25
1716346800000|2024-05-22 03:00:00|11.24|11.14|11.25|11.15|11.25|11.15|11.24|11.14|20
1716347100000|2024-05-22 03:05:00|11.26|11.16|11.24|11.14|11.26|11.16|11.24|11.14|17
1716347400000|2024-05-22 03:10:00|11.23|11.13|11.23|11.13|11.24|11.14|11.22|11.12|21
1716347700000|2024-05-22 03:15:00|11.24|11.14|11.23|11.13|11.24|11.14|11.22|11.12|30
1716348000000|2024-05-22 03:20:00|11.24|11.14|11.26|11.16|11.26|11.16|11.24|11.14|3
1716348300000|2024-05-22 03:25:00|11.25|11.15|11.26|11.16|11.26|11.16|11.25|11.15|8
1716348600000|2024-05-22 03:30:00|11.25|11.15|11.26|11.16|11.26|11.16|11.25|11.15|28
1716348900000|2024-05-22 03:35:00|11.25|11.15|11.25|11.15|11.26|11.16|11.24|11.14|59
1716349200000|2024-05-22 03:40:00|11.24|11.14|11.27|11.17|11.27|11.17|11.24|11.14|30
1716349500000|2024-05-22 03:45:00|11.26|11.16|11.26|11.16|11.27|11.17|11.25|11.15|13
1716349800000|2024-05-22 03:50:00|11.27|11.17|11.25|11.15|11.27|11.17|11.25|11.15|5
1716350100000|2024-05-22 03:55:00|11.26|11.16|11.26|11.16|11.26|11.16|11.25|11.15|5
1716350400000|2024-05-22 04:00:00|11.25|11.15|11.25|11.15|11.26|11.16|11.25|11.15|83
1716350700000|2024-05-22 04:05:00|11.26|11.16|11.24|11.14|11.26|11.16|11.23|11.13|81
1716351000000|2024-05-22 04:10:00|11.23|11.13|11.23|11.13|11.24|11.14|11.22|11.12|35
1716351300000|2024-05-22 04:15:00|11.24|11.14|11.23|11.13|11.24|11.14|11.23|11.13|16
1716351600000|2024-05-22 04:20:00|11.22|11.12|11.22|11.12|11.23|11.13|11.22|11.12|5
1716351900000|2024-05-22 04:25:00|11.21|11.11|11.21|11.11|11.22|11.12|11.2|11.1|47
1716352200000|2024-05-22 04:30:00|11.22|11.12|11.19|11.09|11.22|11.12|11.19|11.09|50
1716352500000|2024-05-22 04:35:00|11.18|11.08|11.16|11.06|11.18|11.08|11.15|11.05|63
1716352800000|2024-05-22 04:40:00|11.15|11.05|11.14|11.04|11.17|11.07|11.14|11.04|26
1716353100000|2024-05-22 04:45:00|11.13|11.03|11.17|11.07|11.17|11.07|11.1|11|83
1716353400000|2024-05-22 04:50:00|11.16|11.06|11.17|11.07|11.18|11.08|11.14|11.04|158
1716353700000|2024-05-22 04:55:00|11.16|11.06|11.2|11.1|11.2|11.1|11.16|11.06|189
1716354000000|2024-05-22 05:00:00|11.19|11.09|11.18|11.08|11.21|11.11|11.17|11.07|126
1716354300000|2024-05-22 05:05:00|11.17|11.07|11.18|11.08|11.2|11.1|11.17|11.07|124
1716354600000|2024-05-22 05:10:00|11.19|11.09|11.19|11.09|11.2|11.1|11.18|11.08|115
1716354900000|2024-05-22 05:15:00|11.2|11.1|11.22|11.12|11.22|11.12|11.2|11.1|81
1716355200000|2024-05-22 05:20:00|11.21|11.11|11.23|11.13|11.23|11.13|11.2|11.1|43
1716355500000|2024-05-22 05:25:00|11.22|11.12|11.23|11.13|11.23|11.13|11.22|11.12|24
1716355800000|2024-05-22 05:30:00|11.22|11.12|11.23|11.13|11.23|11.13|11.22|11.12|86
1716356100000|2024-05-22 05:35:00|11.22|11.12|11.22|11.12|11.23|11.13|11.22|11.12|39
1716356400000|2024-05-22 05:40:00|11.23|11.13|11.25|11.15|11.25|11.15|11.23|11.13|27
1716356700000|2024-05-22 05:45:00|11.24|11.14|11.23|11.13|11.25|11.15|11.23|11.13|96
1716357000000|2024-05-22 05:50:00|11.24|11.14|11.24|11.14|11.24|11.14|11.23|11.13|51
1716357300000|2024-05-22 05:55:00|11.23|11.13|11.23|11.13|11.23|11.13|11.22|11.12|13
1716357600000|2024-05-22 06:00:00|11.24|11.14|11.25|11.15|11.26|11.16|11.24|11.14|60
1716357900000|2024-05-22 06:05:00|11.26|11.16|11.26|11.16|11.28|11.18|11.25|11.15|65
1716358200000|2024-05-22 06:10:00|11.27|11.17|11.25|11.15|11.27|11.17|11.25|11.15|55
1716358500000|2024-05-22 06:15:00|11.26|11.16|11.25|11.15|11.26|11.16|11.24|11.14|50
1716358800000|2024-05-22 06:20:00|11.26|11.16|11.25|11.15|11.28|11.18|11.25|11.15|138
1716359100000|2024-05-22 06:25:00|11.26|11.16|11.26|11.16|11.26|11.16|11.24|11.14|33
1716359400000|2024-05-22 06:30:00|11.27|11.17|11.28|11.18|11.28|11.18|11.27|11.17|26
1716359700000|2024-05-22 06:35:00|11.27|11.17|11.26|11.16|11.28|11.18|11.25|11.15|74
1716360000000|2024-05-22 06:40:00|11.27|11.17|11.26|11.16|11.28|11.18|11.26|11.16|20
1716360300000|2024-05-22 06:45:00|11.27|11.17|11.26|11.16|11.27|11.17|11.26|11.16|2
1716360600000|2024-05-22 06:50:00|11.27|11.17|11.27|11.17|11.28|11.18|11.26|11.16|15
1716361200000|2024-05-22 07:00:00|11.26|11.16|11.27|11.17|11.29|11.19|11.26|11.16|22
1716361500000|2024-05-22 07:05:00|11.26|11.16|11.26|11.16|11.27|11.17|11.25|11.15|11
1716361800000|2024-05-22 07:10:00|11.25|11.15|11.26|11.16|11.27|11.17|11.24|11.14|6
1716362100000|2024-05-22 07:15:00|11.25|11.15|11.26|11.16|11.26|11.16|11.25|11.15|18
1716362400000|2024-05-22 07:20:00|11.25|11.15|11.23|11.13|11.26|11.16|11.23|11.13|29
1716362700000|2024-05-22 07:25:00|11.22|11.12|11.22|11.12|11.23|11.13|11.21|11.11|13
1716363000000|2024-05-22 07:30:00|11.21|11.11|11.25|11.15|11.25|11.15|11.21|11.11|15
1716363300000|2024-05-22 07:35:00|11.24|11.14|11.24|11.14|11.25|11.15|11.24|11.14|29
1716363600000|2024-05-22 07:40:00|11.23|11.13|11.24|11.14|11.25|11.15|11.23|11.13|48
1716363900000|2024-05-22 07:45:00|11.25|11.15|11.24|11.14|11.25|11.15|11.23|11.13|16
1716364200000|2024-05-22 07:50:00|11.23|11.13|11.25|11.15|11.25|11.15|11.23|11.13|69
1716364500000|2024-05-22 07:55:00|11.24|11.14|11.24|11.14|11.25|11.15|11.23|11.13|109
1716364800000|2024-05-22 08:00:00|11.23|11.13|11.22|11.12|11.26|11.16|11.22|11.12|188
1716365100000|2024-05-22 08:05:00|11.23|11.13|11.25|11.15|11.26|11.16|11.21|11.11|123
1716365400000|2024-05-22 08:10:00|11.26|11.16|11.26|11.16|11.26|11.16|11.24|11.14|67
1716365700000|2024-05-22 08:15:00|11.25|11.15|11.26|11.16|11.28|11.18|11.25|11.15|34
1716366000000|2024-05-22 08:20:00|11.27|11.17|11.26|11.16|11.27|11.17|11.26|11.16|10
1716366300000|2024-05-22 08:25:00|11.25|11.15|11.24|11.14|11.26|11.16|11.24|11.14|12
1716366600000|2024-05-22 08:30:00|11.23|11.13|11.25|11.15|11.27|11.17|11.23|11.13|91
1716366900000|2024-05-22 08:35:00|11.26|11.16|11.26|11.16|11.27|11.17|11.25|11.15|75
1716367200000|2024-05-22 08:40:00|11.27|11.17|11.25|11.15|11.28|11.18|11.25|11.15|17
1716367500000|2024-05-22 08:45:00|11.26|11.16|11.23|11.13|11.26|11.16|11.23|11.13|56
1716367800000|2024-05-22 08:50:00|11.24|11.14|11.23|11.13|11.24|11.14|11.23|11.13|26
1716368100000|2024-05-22 08:55:00|11.24|11.14|11.23|11.13|11.24|11.14|11.23|11.13|16
1716368400000|2024-05-22 09:00:00|11.24|11.14|11.21|11.11|11.24|11.14|11.21|11.11|24
1716368700000|2024-05-22 09:05:00|11.22|11.12|11.19|11.09|11.22|11.12|11.19|11.09|60
1716369000000|2024-05-22 09:10:00|11.2|11.1|11.2|11.1|11.21|11.11|11.19|11.09|31
1716369300000|2024-05-22 09:15:00|11.19|11.09|11.21|11.11|11.21|11.11|11.18|11.08|37
1716369600000|2024-05-22 09:20:00|11.2|11.1|11.2|11.1|11.21|11.11|11.2|11.1|23
1716369900000|2024-05-22 09:25:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|62
1716370200000|2024-05-22 09:30:00|11.19|11.09|11.2|11.1|11.21|11.11|11.18|11.08|100
1716370500000|2024-05-22 09:35:00|11.21|11.11|11.19|11.09|11.21|11.11|11.19|11.09|15
1716370800000|2024-05-22 09:40:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|2
1716371100000|2024-05-22 09:45:00|11.18|11.08|11.19|11.09|11.2|11.1|11.17|11.07|32
1716371400000|2024-05-22 09:50:00|11.18|11.08|11.17|11.07|11.19|11.09|11.17|11.07|26
1716371700000|2024-05-22 09:55:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|21
1716372000000|2024-05-22 10:00:00|11.17|11.07|11.18|11.08|11.18|11.08|11.16|11.06|22
1716372300000|2024-05-22 10:05:00|11.19|11.09|11.2|11.1|11.2|11.1|11.18|11.08|28
1716372600000|2024-05-22 10:10:00|11.21|11.11|11.18|11.08|11.21|11.11|11.18|11.08|20
1716372900000|2024-05-22 10:15:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|11
1716373200000|2024-05-22 10:20:00|11.2|11.1|11.2|11.1|11.2|11.1|11.19|11.09|7
1716373500000|2024-05-22 10:25:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|20
1716373800000|2024-05-22 10:30:00|11.21|11.11|11.2|11.1|11.21|11.11|11.19|11.09|10
1716374100000|2024-05-22 10:35:00|11.19|11.09|11.21|11.11|11.21|11.11|11.19|11.09|5
1716374400000|2024-05-22 10:40:00|11.2|11.1|11.2|11.1|11.21|11.11|11.2|11.1|5
1716374700000|2024-05-22 10:45:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|12
1716375000000|2024-05-22 10:50:00|11.19|11.09|11.18|11.08|11.2|11.1|11.18|11.08|32
1716375300000|2024-05-22 10:55:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|5
1716375600000|2024-05-22 11:00:00|11.18|11.08|11.2|11.1|11.2|11.1|11.18|11.08|37
1716375900000|2024-05-22 11:05:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|10
1716376200000|2024-05-22 11:10:00|11.21|11.11|11.2|11.1|11.21|11.11|11.2|11.1|4
1716376500000|2024-05-22 11:15:00|11.19|11.09|11.17|11.07|11.19|11.09|11.17|11.07|21
1716376800000|2024-05-22 11:20:00|11.16|11.06|11.16|11.06|11.17|11.07|11.15|11.05|33
1716377100000|2024-05-22 11:25:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|26
1716377400000|2024-05-22 11:30:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|36
1716377700000|2024-05-22 11:35:00|11.17|11.07|11.16|11.06|11.18|11.08|11.16|11.06|22
1716378000000|2024-05-22 11:40:00|11.15|11.05|11.16|11.06|11.17|11.07|11.14|11.04|82
1716378300000|2024-05-22 11:45:00|11.17|11.07|11.15|11.05|11.17|11.07|11.15|11.05|15
1716378600000|2024-05-22 11:50:00|11.16|11.06|11.12|11.02|11.16|11.06|11.12|11.02|29
1716378900000|2024-05-22 11:55:00|11.13|11.03|11.11|11.01|11.15|11.05|11.11|11.01|39
1716379200000|2024-05-22 12:00:00|11.1|11|11.14|11.04|11.15|11.05|11.1|11|35
1716379500000|2024-05-22 12:05:00|11.15|11.05|11.13|11.03|11.16|11.06|11.12|11.02|53
1716379800000|2024-05-22 12:10:00|11.14|11.04|11.15|11.05|11.15|11.05|11.13|11.03|26
1716380100000|2024-05-22 12:15:00|11.16|11.06|11.15|11.05|11.16|11.06|11.12|11.02|24
1716380400000|2024-05-22 12:20:00|11.14|11.04|11.13|11.03|11.15|11.05|11.12|11.02|20
1716380700000|2024-05-22 12:25:00|11.12|11.02|11.12|11.02|11.13|11.03|11.11|11.01|11
1716381000000|2024-05-22 12:30:00|11.11|11.01|11.08|10.98|11.12|11.02|11.08|10.98|66
1716381300000|2024-05-22 12:35:00|11.09|10.99|11.06|10.96|11.09|10.99|11.05|10.95|42
1716381600000|2024-05-22 12:40:00|11.05|10.95|11.06|10.96|11.06|10.96|11.01|10.91|70
1716381900000|2024-05-22 12:45:00|11.05|10.95|11.03|10.93|11.06|10.96|11.02|10.92|53
1716382200000|2024-05-22 12:50:00|11.02|10.92|11|10.9|11.02|10.92|10.97|10.87|59
1716382500000|2024-05-22 12:55:00|11.01|10.91|10.98|10.88|11.01|10.91|10.97|10.87|58
1716382800000|2024-05-22 13:00:00|10.99|10.89|11.02|10.92|11.02|10.92|10.98|10.88|66
1716383100000|2024-05-22 13:05:00|11.01|10.91|11.01|10.91|11.03|10.93|11|10.9|25
1716383400000|2024-05-22 13:10:00|11|10.9|11.03|10.93|11.03|10.93|10.99|10.89|24
1716383700000|2024-05-22 13:15:00|11.04|10.94|11.06|10.96|11.06|10.96|11.03|10.93|13
1716384000000|2024-05-22 13:20:00|11.05|10.95|11.07|10.97|11.07|10.97|11.05|10.95|17
1716384300000|2024-05-22 13:25:00|11.08|10.98|11.06|10.96|11.08|10.98|11.04|10.94|65
1716384600000|2024-05-22 13:30:00|11.05|10.95|11.09|10.99|11.09|10.99|11.05|10.95|55
1716384900000|2024-05-22 13:35:00|11.1|11|11.08|10.98|11.1|11|11.07|10.97|57
1716385200000|2024-05-22 13:40:00|11.07|10.97|11.09|10.99|11.1|11|11.07|10.97|65
1716385500000|2024-05-22 13:45:00|11.1|11|11.1|11|11.1|11|11.08|10.98|23
1716385800000|2024-05-22 13:50:00|11.11|11.01|11.12|11.02|11.12|11.02|11.1|11|10
1716386100000|2024-05-22 13:55:00|11.11|11.01|11.15|11.05|11.15|11.05|11.11|11.01|9
1716386400000|2024-05-22 14:00:00|11.16|11.06|11.12|11.02|11.16|11.06|11.12|11.02|59
1716386700000|2024-05-22 14:05:00|11.13|11.03|11.11|11.01|11.13|11.03|11.11|11.01|35
1716387000000|2024-05-22 14:10:00|11.12|11.02|11.12|11.02|11.12|11.02|11.11|11.01|17
1716387300000|2024-05-22 14:15:00|11.11|11.01|11.16|11.06|11.18|11.08|11.11|11.01|48
1716387600000|2024-05-22 14:20:00|11.15|11.05|11.17|11.07|11.19|11.09|11.15|11.05|33
1716387900000|2024-05-22 14:25:00|11.16|11.06|11.13|11.03|11.17|11.07|11.1|11|36
1716388200000|2024-05-22 14:30:00|11.12|11.02|11.11|11.01|11.13|11.03|11.1|11|52
1716388500000|2024-05-22 14:35:00|11.1|11|11.12|11.02|11.14|11.04|11.1|11|69
1716388800000|2024-05-22 14:40:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|16
1716389100000|2024-05-22 14:45:00|11.13|11.03|11.14|11.04|11.15|11.05|11.12|11.02|48
1716389400000|2024-05-22 14:50:00|11.13|11.03|11.16|11.06|11.18|11.08|11.12|11.02|66
1716389700000|2024-05-22 14:55:00|11.15|11.05|11.17|11.07|11.17|11.07|11.15|11.05|49
1716390000000|2024-05-22 15:00:00|11.16|11.06|11.15|11.05|11.17|11.07|11.14|11.04|120
1716390300000|2024-05-22 15:05:00|11.14|11.04|11.16|11.06|11.17|11.07|11.14|11.04|79
1716390600000|2024-05-22 15:10:00|11.15|11.05|11.14|11.04|11.16|11.06|11.13|11.03|128
1716390900000|2024-05-22 15:15:00|11.13|11.03|11.17|11.07|11.17|11.07|11.13|11.03|83
1716391200000|2024-05-22 15:20:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|47
1716391500000|2024-05-22 15:25:00|11.19|11.09|11.2|11.1|11.21|11.11|11.18|11.08|104
1716391800000|2024-05-22 15:30:00|11.21|11.11|11.19|11.09|11.21|11.11|11.19|11.09|79
1716392100000|2024-05-22 15:35:00|11.2|11.1|11.2|11.1|11.21|11.11|11.19|11.09|5
1716392400000|2024-05-22 15:40:00|11.21|11.11|11.25|11.15|11.25|11.15|11.21|11.11|33
1716392700000|2024-05-22 15:45:00|11.24|11.14|11.23|11.13|11.26|11.16|11.22|11.12|80
1716393000000|2024-05-22 15:50:00|11.22|11.12|11.24|11.14|11.24|11.14|11.22|11.12|55
1716393300000|2024-05-22 15:55:00|11.23|11.13|11.23|11.13|11.24|11.14|11.23|11.13|47
1716393600000|2024-05-22 16:00:00|11.22|11.12|11.19|11.09|11.23|11.13|11.19|11.09|58
1716393900000|2024-05-22 16:05:00|11.2|11.1|11.22|11.12|11.22|11.12|11.2|11.1|21
1716394200000|2024-05-22 16:10:00|11.23|11.13|11.24|11.14|11.25|11.15|11.23|11.13|62
1716394500000|2024-05-22 16:15:00|11.23|11.13|11.22|11.12|11.24|11.14|11.22|11.12|88
1716394800000|2024-05-22 16:20:00|11.21|11.11|11.22|11.12|11.23|11.13|11.2|11.1|82
1716395100000|2024-05-22 16:25:00|11.23|11.13|11.21|11.11|11.23|11.13|11.2|11.1|127
1716395400000|2024-05-22 16:30:00|11.22|11.12|11.21|11.11|11.22|11.12|11.2|11.1|88
1716395700000|2024-05-22 16:35:00|11.2|11.1|11.19|11.09|11.21|11.11|11.18|11.08|130
1716396000000|2024-05-22 16:40:00|11.2|11.1|11.21|11.11|11.22|11.12|11.19|11.09|84
1716396300000|2024-05-22 16:45:00|11.22|11.12|11.22|11.12|11.24|11.14|11.21|11.11|163
1716396600000|2024-05-22 16:50:00|11.23|11.13|11.23|11.13|11.23|11.13|11.22|11.12|151
1716396900000|2024-05-22 16:55:00|11.22|11.12|11.22|11.12|11.23|11.13|11.22|11.12|93
1716397200000|2024-05-22 17:00:00|11.23|11.13|11.21|11.11|11.24|11.14|11.2|11.1|19
1716397500000|2024-05-22 17:05:00|11.22|11.12|11.23|11.13|11.24|11.14|11.21|11.11|36
1716397800000|2024-05-22 17:10:00|11.22|11.12|11.25|11.15|11.25|11.15|11.22|11.12|24
1716398100000|2024-05-22 17:15:00|11.24|11.14|11.25|11.15|11.28|11.18|11.24|11.14|62
1716398400000|2024-05-22 17:20:00|11.26|11.16|11.26|11.16|11.27|11.17|11.25|11.15|29
1716398700000|2024-05-22 17:25:00|11.25|11.15|11.25|11.15|11.26|11.16|11.24|11.14|45
1716399000000|2024-05-22 17:30:00|11.24|11.14|11.24|11.14|11.25|11.15|11.24|11.14|73
1716399300000|2024-05-22 17:35:00|11.23|11.13|11.2|11.1|11.24|11.14|11.19|11.09|52
1716399600000|2024-05-22 17:40:00|11.19|11.09|11.16|11.06|11.2|11.1|11.14|11.04|142
1716399900000|2024-05-22 17:45:00|11.15|11.05|11.17|11.07|11.18|11.08|11.15|11.05|67
1716400200000|2024-05-22 17:50:00|11.18|11.08|11.17|11.07|11.18|11.08|11.16|11.06|30
1716400500000|2024-05-22 17:55:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|87
1716400800000|2024-05-22 18:00:00|11.17|11.07|11.14|11.04|11.18|11.08|11.12|11.02|30
1716401100000|2024-05-22 18:05:00|11.15|11.05|11.12|11.02|11.15|11.05|11.11|11.01|28
1716401400000|2024-05-22 18:10:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|6
1716401700000|2024-05-22 18:15:00|11.11|11.01|11.1|11|11.12|11.02|11.09|10.99|16
1716402000000|2024-05-22 18:20:00|11.11|11.01|11.06|10.96|11.11|11.01|11.05|10.95|32
1716402300000|2024-05-22 18:25:00|11.07|10.97|11.07|10.97|11.08|10.98|11.06|10.96|5
1716402600000|2024-05-22 18:30:00|11.06|10.96|11.09|10.99|11.1|11|11.06|10.96|16
1716402900000|2024-05-22 18:35:00|11.08|10.98|11.06|10.96|11.09|10.99|11.04|10.94|27
1716403200000|2024-05-22 18:40:00|11.05|10.95|11.06|10.96|11.07|10.97|11.05|10.95|6
1716403500000|2024-05-22 18:45:00|11.07|10.97|11.1|11|11.1|11|11.07|10.97|20
1716403800000|2024-05-22 18:50:00|11.11|11.01|11.1|11|11.11|11.01|11.09|10.99|6
1716404100000|2024-05-22 18:55:00|11.11|11.01|11.09|10.99|11.11|11.01|11.09|10.99|3
1716404400000|2024-05-22 19:00:00|11.1|11|11.1|11|11.1|11|11.09|10.99|3
1716404700000|2024-05-22 19:05:00|11.09|10.99|11.1|11|11.1|11|11.07|10.97|10
1716405000000|2024-05-22 19:10:00|11.09|10.99|11.07|10.97|11.09|10.99|11.06|10.96|23
1716405300000|2024-05-22 19:15:00|11.08|10.98|11.07|10.97|11.08|10.98|11.07|10.97|18
1716405600000|2024-05-22 19:20:00|11.08|10.98|11.09|10.99|11.09|10.99|11.07|10.97|34
1716405900000|2024-05-22 19:25:00|11.1|11|11.09|10.99|11.1|11|11.09|10.99|8
1716406200000|2024-05-22 19:30:00|11.1|11|11.11|11.01|11.12|11.02|11.1|11|32
1716406500000|2024-05-22 19:35:00|11.12|11.02|11.09|10.99|11.12|11.02|11.09|10.99|4
1716406800000|2024-05-22 19:40:00|11.08|10.98|11.08|10.98|11.08|10.98|11.07|10.97|9
1716407100000|2024-05-22 19:45:00|11.07|10.97|11.08|10.98|11.09|10.99|11.07|10.97|26
1716407400000|2024-05-22 19:50:00|11.07|10.97|11.08|10.98|11.08|10.98|11.07|10.97|14
1716407700000|2024-05-22 19:55:00|11.09|10.99|11.08|10.98|11.09|10.99|11.07|10.97|10
1716408000000|2024-05-22 20:00:00|11.09|10.99|11.07|10.97|11.1|11|11.05|10.95|17
1716408300000|2024-05-22 20:05:00|11.08|10.98|11.1|11|11.1|11|11.08|10.98|5
1716408600000|2024-05-22 20:10:00|11.11|11.01|11.11|11.01|11.11|11.01|11.1|11|5
1716408900000|2024-05-22 20:15:00|11.12|11.02|11.11|11.01|11.12|11.02|11.1|11|14
1716409200000|2024-05-22 20:20:00|11.1|11|11.1|11|11.14|11.04|11.08|10.98|59
1716409500000|2024-05-22 20:25:00|11.11|11.01|11.08|10.98|11.12|11.02|11.07|10.97|18
1716409800000|2024-05-22 20:30:00|11.09|10.99|11.03|10.93|11.09|10.99|11.03|10.93|11
1716410100000|2024-05-22 20:35:00|11.04|10.94|11.06|10.96|11.07|10.97|11.03|10.93|69
1716410400000|2024-05-22 20:40:00|11.05|10.95|11.05|10.95|11.06|10.96|11.03|10.93|19
1716410700000|2024-05-22 20:45:00|11.06|10.96|11.08|10.98|11.09|10.99|11.06|10.96|11
1716411000000|2024-05-22 20:50:00|11.07|10.97|11.08|10.98|11.09|10.99|11.07|10.97|12
1716411300000|2024-05-22 20:55:00|11.07|10.97|11.09|10.99|11.09|10.99|11.07|10.97|31
1716411600000|2024-05-22 21:00:00|11.08|10.98|11.08|10.98|11.09|10.99|11.07|10.97|27
1716411900000|2024-05-22 21:05:00|11.09|10.99|11.06|10.96|11.09|10.99|11.02|10.92|38
1716412200000|2024-05-22 21:10:00|11.05|10.95|11.06|10.96|11.09|10.99|11.05|10.95|56
1716412500000|2024-05-22 21:15:00|11.05|10.95|11.08|10.98|11.08|10.98|11.05|10.95|54
1716412800000|2024-05-22 21:20:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|4
1716413100000|2024-05-22 21:25:00|11.09|10.99|11.11|11.01|11.11|11.01|11.09|10.99|7
1716413400000|2024-05-22 21:30:00|11.1|11|11.13|11.03|11.13|11.03|11.1|11|8
1716413700000|2024-05-22 21:35:00|11.14|11.04|11.15|11.05|11.16|11.06|11.13|11.03|12
1716414000000|2024-05-22 21:40:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|12
1716414300000|2024-05-22 21:45:00|11.14|11.04|11.15|11.05|11.15|11.05|11.14|11.04|4
1716414600000|2024-05-22 21:50:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|8
1716414900000|2024-05-22 21:55:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|29
1716415200000|2024-05-22 22:00:00|11.17|11.07|11.16|11.06|11.17|11.07|11.15|11.05|18
1716415500000|2024-05-22 22:05:00|11.15|11.05|11.14|11.04|11.16|11.06|11.14|11.04|22
1716415800000|2024-05-22 22:10:00|11.15|11.05|11.17|11.07|11.17|11.07|11.13|11.03|17
1716416100000|2024-05-22 22:15:00|11.16|11.06|11.16|11.06|11.17|11.07|11.15|11.05|23
1716416400000|2024-05-22 22:20:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|35
1716416700000|2024-05-22 22:25:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|37
1716417000000|2024-05-22 22:30:00|11.13|11.03|11.12|11.02|11.14|11.04|11.11|11.01|34
1716417300000|2024-05-22 22:35:00|11.11|11.01|11.11|11.01|11.12|11.02|11.1|11|59
1716417600000|2024-05-22 22:40:00|11.1|11|11.1|11|11.11|11.01|11.1|11|25
1716417900000|2024-05-22 22:45:00|11.11|11.01|11.12|11.02|11.13|11.03|11.11|11.01|34
1716418200000|2024-05-22 22:50:00|11.13|11.03|11.12|11.02|11.13|11.03|11.11|11.01|14
1716418500000|2024-05-22 22:55:00|11.11|11.01|11.13|11.03|11.13|11.03|11.11|11.01|29
1716418800000|2024-05-22 23:00:00|11.12|11.02|11.12|11.02|11.13|11.03|11.11|11.01|63
1716419100000|2024-05-22 23:05:00|11.13|11.03|11.13|11.03|11.13|11.03|11.12|11.02|7
1716419400000|2024-05-22 23:10:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|28
1716419700000|2024-05-22 23:15:00|11.12|11.02|11.13|11.03|11.13|11.03|11.11|11.01|8
1716420000000|2024-05-22 23:20:00|11.12|11.02|11.14|11.04|11.15|11.05|11.12|11.02|5
1716420300000|2024-05-22 23:25:00|11.13|11.03|11.14|11.04|11.14|11.04|11.13|11.03|6
1716420600000|2024-05-22 23:30:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|6
1716420900000|2024-05-22 23:35:00|11.13|11.03|11.12|11.02|11.13|11.03|11.11|11.01|14
1716421200000|2024-05-22 23:40:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|2
1716421500000|2024-05-22 23:45:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|14
1716422100000|2024-05-22 23:55:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|4
1716422400000|2024-05-23 00:00:00|11.13|11.03|11.14|11.04|11.15|11.05|11.13|11.03|8
1716422700000|2024-05-23 00:05:00|11.13|11.03|11.14|11.04|11.14|11.04|11.13|11.03|4
1716423000000|2024-05-23 00:10:00|11.15|11.05|11.16|11.06|11.17|11.07|11.14|11.04|28
1716423300000|2024-05-23 00:15:00|11.17|11.07|11.17|11.07|11.18|11.08|11.16|11.06|61
1716423600000|2024-05-23 00:20:00|11.18|11.08|11.16|11.06|11.18|11.08|11.15|11.05|63
1716423900000|2024-05-23 00:25:00|11.15|11.05|11.14|11.04|11.16|11.06|11.14|11.04|32
1716424200000|2024-05-23 00:30:00|11.15|11.05|11.17|11.07|11.18|11.08|11.14|11.04|71
1716424500000|2024-05-23 00:35:00|11.16|11.06|11.18|11.08|11.18|11.08|11.15|11.05|13
1716424800000|2024-05-23 00:40:00|11.17|11.07|11.17|11.07|11.18|11.08|11.17|11.07|5
1716425100000|2024-05-23 00:45:00|11.18|11.08|11.15|11.05|11.18|11.08|11.14|11.04|20
1716425400000|2024-05-23 00:50:00|11.14|11.04|11.15|11.05|11.16|11.06|11.14|11.04|14
1716425700000|2024-05-23 00:55:00|11.16|11.06|11.14|11.04|11.16|11.06|11.13|11.03|13
1716426000000|2024-05-23 01:00:00|11.15|11.05|11.14|11.04|11.16|11.06|11.14|11.04|30
1716426300000|2024-05-23 01:05:00|11.13|11.03|11.11|11.01|11.14|11.04|11.11|11.01|15
1716426600000|2024-05-23 01:10:00|11.1|11|11.11|11.01|11.11|11.01|11.08|10.98|12
1716426900000|2024-05-23 01:15:00|11.12|11.02|11.1|11|11.12|11.02|11.09|10.99|15
1716427200000|2024-05-23 01:20:00|11.11|11.01|11.12|11.02|11.13|11.03|11.1|11|24
1716427500000|2024-05-23 01:25:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|30
1716427800000|2024-05-23 01:30:00|11.11|11.01|11.16|11.06|11.17|11.07|11.11|11.01|32
1716428100000|2024-05-23 01:35:00|11.15|11.05|11.14|11.04|11.16|11.06|11.14|11.04|34
1716428400000|2024-05-23 01:40:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|17
1716428700000|2024-05-23 01:45:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|27
1716429000000|2024-05-23 01:50:00|11.15|11.05|11.14|11.04|11.15|11.05|11.13|11.03|14
1716429300000|2024-05-23 01:55:00|11.13|11.03|11.15|11.05|11.15|11.05|11.13|11.03|21
1716429600000|2024-05-23 02:00:00|11.14|11.04|11.16|11.06|11.16|11.06|11.14|11.04|21
1716429900000|2024-05-23 02:05:00|11.15|11.05|11.17|11.07|11.17|11.07|11.15|11.05|35
1716430200000|2024-05-23 02:10:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|6
1716430500000|2024-05-23 02:15:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|2
1716430800000|2024-05-23 02:20:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|8
1716431100000|2024-05-23 02:25:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|7
1716431400000|2024-05-23 02:30:00|11.17|11.07|11.14|11.04|11.17|11.07|11.14|11.04|12
1716431700000|2024-05-23 02:35:00|11.15|11.05|11.14|11.04|11.16|11.06|11.14|11.04|14
1716432000000|2024-05-23 02:40:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|22
1716432300000|2024-05-23 02:45:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|19
1716432600000|2024-05-23 02:50:00|11.14|11.04|11.16|11.06|11.16|11.06|11.14|11.04|17
1716432900000|2024-05-23 02:55:00|11.15|11.05|11.17|11.07|11.17|11.07|11.15|11.05|13
1716433200000|2024-05-23 03:00:00|11.16|11.06|11.16|11.06|11.17|11.07|11.15|11.05|19
1716433500000|2024-05-23 03:05:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|18
1716433800000|2024-05-23 03:10:00|11.17|11.07|11.17|11.07|11.17|11.07|11.16|11.06|3
1716434100000|2024-05-23 03:15:00|11.16|11.06|11.16|11.06|11.17|11.07|11.14|11.04|45
1716434400000|2024-05-23 03:20:00|11.17|11.07|11.17|11.07|11.17|11.07|11.16|11.06|5
1716434700000|2024-05-23 03:25:00|11.16|11.06|11.18|11.08|11.18|11.08|11.16|11.06|35
1716435000000|2024-05-23 03:30:00|11.19|11.09|11.18|11.08|11.19|11.09|11.17|11.07|14
1716435300000|2024-05-23 03:35:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|2
1716435600000|2024-05-23 03:40:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|16
1716435900000|2024-05-23 03:45:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|6
1716436200000|2024-05-23 03:50:00|11.19|11.09|11.19|11.09|11.19|11.09|11.19|11.09|1
1716436500000|2024-05-23 03:55:00|11.2|11.1|11.2|11.1|11.21|11.11|11.19|11.09|55
1716436800000|2024-05-23 04:00:00|11.19|11.09|11.19|11.09|11.2|11.1|11.18|11.08|27
1716437100000|2024-05-23 04:05:00|11.18|11.08|11.19|11.09|11.2|11.1|11.18|11.08|10
1716437400000|2024-05-23 04:10:00|11.18|11.08|11.18|11.08|11.19|11.09|11.18|11.08|21
1716437700000|2024-05-23 04:15:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|10
1716438000000|2024-05-23 04:20:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|6
1716438300000|2024-05-23 04:25:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|3
1716438600000|2024-05-23 04:30:00|11.18|11.08|11.19|11.09|11.19|11.09|11.18|11.08|36
1716438900000|2024-05-23 04:35:00|11.18|11.08|11.2|11.1|11.2|11.1|11.18|11.08|33
1716439200000|2024-05-23 04:40:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|20
1716439500000|2024-05-23 04:45:00|11.19|11.09|11.19|11.09|11.2|11.1|11.19|11.09|11
1716439800000|2024-05-23 04:50:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|8
1716440100000|2024-05-23 04:55:00|11.2|11.1|11.19|11.09|11.2|11.1|11.19|11.09|26
1716440400000|2024-05-23 05:00:00|11.2|11.1|11.19|11.09|11.2|11.1|11.18|11.08|16
1716440700000|2024-05-23 05:05:00|11.18|11.08|11.18|11.08|11.2|11.1|11.18|11.08|7
1716441000000|2024-05-23 05:10:00|11.19|11.09|11.19|11.09|11.2|11.1|11.19|11.09|3
1716441300000|2024-05-23 05:15:00|11.18|11.08|11.18|11.08|11.18|11.08|11.17|11.07|3
1716441600000|2024-05-23 05:20:00|11.19|11.09|11.19|11.09|11.19|11.09|11.18|11.08|3
1716442200000|2024-05-23 05:30:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|29
1716442500000|2024-05-23 05:35:00|11.17|11.07|11.17|11.07|11.18|11.08|11.17|11.07|17
1716442800000|2024-05-23 05:40:00|11.18|11.08|11.18|11.08|11.18|11.08|11.17|11.07|7
1716443100000|2024-05-23 05:45:00|11.17|11.07|11.17|11.07|11.18|11.08|11.17|11.07|11
1716443400000|2024-05-23 05:50:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|19
1716443700000|2024-05-23 05:55:00|11.17|11.07|11.18|11.08|11.18|11.08|11.16|11.06|8
1716444000000|2024-05-23 06:00:00|11.17|11.07|11.17|11.07|11.17|11.07|11.17|11.07|1
1716444300000|2024-05-23 06:05:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|35
1716444600000|2024-05-23 06:10:00|11.17|11.07|11.15|11.05|11.17|11.07|11.15|11.05|13
1716444900000|2024-05-23 06:15:00|11.16|11.06|11.15|11.05|11.16|11.06|11.14|11.04|12
1716445200000|2024-05-23 06:20:00|11.14|11.04|11.15|11.05|11.15|11.05|11.14|11.04|36
1716445500000|2024-05-23 06:25:00|11.14|11.04|11.15|11.05|11.15|11.05|11.14|11.04|16
1716445800000|2024-05-23 06:30:00|11.16|11.06|11.16|11.06|11.16|11.06|11.15|11.05|7
1716446100000|2024-05-23 06:35:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|15
1716446400000|2024-05-23 06:40:00|11.16|11.06|11.16|11.06|11.16|11.06|11.16|11.06|1
1716446700000|2024-05-23 06:45:00|11.15|11.05|11.17|11.07|11.17|11.07|11.15|11.05|3
1716447000000|2024-05-23 06:50:00|11.18|11.08|11.18|11.08|11.19|11.09|11.18|11.08|23
1716447300000|2024-05-23 06:55:00|11.19|11.09|11.18|11.08|11.19|11.09|11.17|11.07|20
1716447600000|2024-05-23 07:00:00|11.17|11.07|11.15|11.05|11.18|11.08|11.15|11.05|5
1716447900000|2024-05-23 07:05:00|11.16|11.06|11.17|11.07|11.17|11.07|11.15|11.05|14
1716448200000|2024-05-23 07:10:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|3
1716448800000|2024-05-23 07:20:00|11.17|11.07|11.17|11.07|11.17|11.07|11.17|11.07|1
1716449400000|2024-05-23 07:30:00|11.16|11.06|11.18|11.08|11.18|11.08|11.16|11.06|9
1716449700000|2024-05-23 07:35:00|11.17|11.07|11.2|11.1|11.2|11.1|11.17|11.07|76
1716450000000|2024-05-23 07:40:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|22
1716450300000|2024-05-23 07:45:00|11.21|11.11|11.18|11.08|11.21|11.11|11.17|11.07|18
1716450600000|2024-05-23 07:50:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|40
1716450900000|2024-05-23 07:55:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|20
1716451200000|2024-05-23 08:00:00|11.17|11.07|11.16|11.06|11.18|11.08|11.16|11.06|10
1716451500000|2024-05-23 08:05:00|11.17|11.07|11.17|11.07|11.18|11.08|11.16|11.06|21
1716451800000|2024-05-23 08:10:00|11.18|11.08|11.17|11.07|11.18|11.08|11.16|11.06|48
1716452100000|2024-05-23 08:15:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|33
1716452400000|2024-05-23 08:20:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|14
1716452700000|2024-05-23 08:25:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|10
1716453000000|2024-05-23 08:30:00|11.15|11.05|11.14|11.04|11.16|11.06|11.13|11.03|28
1716453300000|2024-05-23 08:35:00|11.13|11.03|11.13|11.03|11.14|11.04|11.13|11.03|11
1716453600000|2024-05-23 08:40:00|11.14|11.04|11.14|11.04|11.14|11.04|11.13|11.03|21
1716453900000|2024-05-23 08:45:00|11.13|11.03|11.12|11.02|11.14|11.04|11.11|11.01|30
1716454200000|2024-05-23 08:50:00|11.11|11.01|11.12|11.02|11.13|11.03|11.11|11.01|10
1716454500000|2024-05-23 08:55:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|8
1716454800000|2024-05-23 09:00:00|11.13|11.03|11.12|11.02|11.13|11.03|11.11|11.01|24
1716455100000|2024-05-23 09:05:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|26
1716455400000|2024-05-23 09:10:00|11.11|11.01|11.13|11.03|11.13|11.03|11.11|11.01|5
1716455700000|2024-05-23 09:15:00|11.12|11.02|11.11|11.01|11.13|11.03|11.11|11.01|38
1716456000000|2024-05-23 09:20:00|11.1|11|11.11|11.01|11.12|11.02|11.09|10.99|12
1716456300000|2024-05-23 09:25:00|11.12|11.02|11.12|11.02|11.13|11.03|11.12|11.02|5
1716456600000|2024-05-23 09:30:00|11.13|11.03|11.11|11.01|11.14|11.04|11.1|11|35
1716456900000|2024-05-23 09:35:00|11.12|11.02|11.1|11|11.12|11.02|11.09|10.99|55
1716457200000|2024-05-23 09:40:00|11.09|10.99|11.07|10.97|11.1|11|11.07|10.97|17
1716457500000|2024-05-23 09:45:00|11.06|10.96|11.07|10.97|11.08|10.98|11.05|10.95|26
1716457800000|2024-05-23 09:50:00|11.06|10.96|11.07|10.97|11.07|10.97|11.06|10.96|2
1716458100000|2024-05-23 09:55:00|11.06|10.96|11.07|10.97|11.07|10.97|11.06|10.96|10
1716458400000|2024-05-23 10:00:00|11.06|10.96|11.07|10.97|11.07|10.97|11.05|10.95|20
1716458700000|2024-05-23 10:05:00|11.06|10.96|11.07|10.97|11.07|10.97|11.06|10.96|2
1716459000000|2024-05-23 10:10:00|11.08|10.98|11.08|10.98|11.08|10.98|11.07|10.97|7
1716459300000|2024-05-23 10:15:00|11.07|10.97|11.08|10.98|11.08|10.98|11.07|10.97|24
1716459600000|2024-05-23 10:20:00|11.07|10.97|11.06|10.96|11.08|10.98|11.05|10.95|44
1716459900000|2024-05-23 10:25:00|11.07|10.97|11.07|10.97|11.07|10.97|11.06|10.96|7
1716460200000|2024-05-23 10:30:00|11.06|10.96|11.04|10.94|11.07|10.97|11.03|10.93|21
1716460500000|2024-05-23 10:35:00|11.03|10.93|11.07|10.97|11.08|10.98|11.03|10.93|27
1716460800000|2024-05-23 10:40:00|11.08|10.98|11.08|10.98|11.09|10.99|11.07|10.97|9
1716461100000|2024-05-23 10:45:00|11.07|10.97|11.08|10.98|11.08|10.98|11.06|10.96|22
1716461400000|2024-05-23 10:50:00|11.07|10.97|11.06|10.96|11.08|10.98|11.05|10.95|40
1716461700000|2024-05-23 10:55:00|11.05|10.95|11.05|10.95|11.05|10.95|11.05|10.95|1
1716462000000|2024-05-23 11:00:00|11.06|10.96|11.07|10.97|11.07|10.97|11.05|10.95|18
1716462300000|2024-05-23 11:05:00|11.08|10.98|11.1|11|11.1|11|11.08|10.98|7
1716462600000|2024-05-23 11:10:00|11.11|11.01|11.11|11.01|11.11|11.01|11.1|11|17
1716462900000|2024-05-23 11:15:00|11.1|11|11.12|11.02|11.12|11.02|11.1|11|59
1716463200000|2024-05-23 11:20:00|11.11|11.01|11.14|11.04|11.14|11.04|11.11|11.01|62
1716463800000|2024-05-23 11:30:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|40
1716464100000|2024-05-23 11:35:00|11.13|11.03|11.15|11.05|11.15|11.05|11.13|11.03|23
1716464400000|2024-05-23 11:40:00|11.16|11.06|11.15|11.05|11.16|11.06|11.14|11.04|42
1716464700000|2024-05-23 11:45:00|11.14|11.04|11.15|11.05|11.15|11.05|11.13|11.03|32
1716465000000|2024-05-23 11:50:00|11.16|11.06|11.17|11.07|11.17|11.07|11.15|11.05|80
1716465300000|2024-05-23 11:55:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|142
1716465600000|2024-05-23 12:00:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|15
1716465900000|2024-05-23 12:05:00|11.15|11.05|11.19|11.09|11.19|11.09|11.14|11.04|81
1716466200000|2024-05-23 12:10:00|11.18|11.08|11.17|11.07|11.19|11.09|11.17|11.07|108
1716466500000|2024-05-23 12:15:00|11.18|11.08|11.17|11.07|11.19|11.09|11.16|11.06|58
1716466800000|2024-05-23 12:20:00|11.18|11.08|11.18|11.08|11.18|11.08|11.17|11.07|77
1716467100000|2024-05-23 12:25:00|11.19|11.09|11.19|11.09|11.2|11.1|11.18|11.08|41
1716467400000|2024-05-23 12:30:00|11.18|11.08|11.19|11.09|11.19|11.09|11.17|11.07|88
1716467700000|2024-05-23 12:35:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|51
1716468000000|2024-05-23 12:40:00|11.17|11.07|11.16|11.06|11.18|11.08|11.16|11.06|24
1716468300000|2024-05-23 12:45:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|37
1716468600000|2024-05-23 12:50:00|11.14|11.04|11.12|11.02|11.15|11.05|11.12|11.02|37
1716468900000|2024-05-23 12:55:00|11.11|11.01|11|10.9|11.12|11.02|10.95|10.85|177
1716469200000|2024-05-23 13:00:00|10.99|10.89|11.02|10.92|11.03|10.93|10.97|10.87|166
1716469500000|2024-05-23 13:05:00|11.01|10.91|11.03|10.93|11.04|10.94|10.99|10.89|57
1716469800000|2024-05-23 13:10:00|11.02|10.92|11.02|10.92|11.04|10.94|11|10.9|33
1716470100000|2024-05-23 13:15:00|11.03|10.93|11.01|10.91|11.03|10.93|10.98|10.88|33
1716470400000|2024-05-23 13:20:00|11.02|10.92|11.06|10.96|11.06|10.96|11.02|10.92|31
1716470700000|2024-05-23 13:25:00|11.07|10.97|11.06|10.96|11.07|10.97|11.04|10.94|24
1716471000000|2024-05-23 13:30:00|11.05|10.95|11.04|10.94|11.09|10.99|11.04|10.94|40
1716471300000|2024-05-23 13:35:00|11.05|10.95|11.02|10.92|11.05|10.95|11|10.9|84
1716471600000|2024-05-23 13:40:00|11.01|10.91|11.03|10.93|11.03|10.93|10.96|10.86|89
1716471900000|2024-05-23 13:45:00|11.04|10.94|11.02|10.92|11.18|11.08|10.99|10.89|286
1716472200000|2024-05-23 13:50:00|11.01|10.91|10.88|10.78|11.01|10.91|10.79|10.69|346
1716472500000|2024-05-23 13:55:00|10.87|10.77|10.89|10.79|10.92|10.82|10.83|10.73|112
1716472800000|2024-05-23 14:00:00|10.9|10.8|10.9|10.8|10.94|10.84|10.89|10.79|57
1716473100000|2024-05-23 14:05:00|10.91|10.81|10.92|10.82|10.95|10.85|10.87|10.77|92
1716473400000|2024-05-23 14:10:00|10.91|10.81|11.02|10.92|11.02|10.92|10.91|10.81|94
1716473700000|2024-05-23 14:15:00|11.01|10.91|10.96|10.86|11.03|10.93|10.96|10.86|76
1716474000000|2024-05-23 14:20:00|10.97|10.87|10.98|10.88|10.98|10.88|10.95|10.85|50
1716474300000|2024-05-23 14:25:00|10.97|10.87|10.96|10.86|10.99|10.89|10.93|10.83|84
1716474600000|2024-05-23 14:30:00|10.97|10.87|10.97|10.87|10.99|10.89|10.95|10.85|43
1716474900000|2024-05-23 14:35:00|10.96|10.86|10.95|10.85|10.97|10.87|10.93|10.83|58
1716475200000|2024-05-23 14:40:00|10.94|10.84|10.9|10.8|10.95|10.85|10.89|10.79|139
1716475500000|2024-05-23 14:45:00|10.91|10.81|10.89|10.79|10.92|10.82|10.89|10.79|79
1716475800000|2024-05-23 14:50:00|10.88|10.78|10.89|10.79|10.94|10.84|10.88|10.78|70
1716476100000|2024-05-23 14:55:00|10.88|10.78|10.86|10.76|10.89|10.79|10.85|10.75|83
1716476400000|2024-05-23 15:00:00|10.85|10.75|10.88|10.78|10.9|10.8|10.85|10.75|106
1716476700000|2024-05-23 15:05:00|10.87|10.77|10.92|10.82|10.93|10.83|10.86|10.76|58
1716477000000|2024-05-23 15:10:00|10.91|10.81|10.93|10.83|10.94|10.84|10.9|10.8|55
1716477300000|2024-05-23 15:15:00|10.94|10.84|10.94|10.84|10.95|10.85|10.93|10.83|45
1716477600000|2024-05-23 15:20:00|10.95|10.85|10.95|10.85|10.96|10.86|10.94|10.84|13
1716477900000|2024-05-23 15:25:00|10.96|10.86|10.94|10.84|10.96|10.86|10.93|10.83|33
1716478200000|2024-05-23 15:30:00|10.93|10.83|10.93|10.83|10.95|10.85|10.93|10.83|11
1716478500000|2024-05-23 15:35:00|10.92|10.82|10.91|10.81|10.92|10.82|10.91|10.81|12
1716478800000|2024-05-23 15:40:00|10.9|10.8|10.9|10.8|10.91|10.81|10.9|10.8|23
1716479100000|2024-05-23 15:45:00|10.89|10.79|10.87|10.77|10.9|10.8|10.86|10.76|59
1716479400000|2024-05-23 15:50:00|10.88|10.78|10.88|10.78|10.9|10.8|10.87|10.77|49
1716479700000|2024-05-23 15:55:00|10.89|10.79|10.88|10.78|10.9|10.8|10.88|10.78|30
1716480000000|2024-05-23 16:00:00|10.89|10.79|10.89|10.79|10.9|10.8|10.88|10.78|33
1716480300000|2024-05-23 16:05:00|10.88|10.78|10.89|10.79|10.9|10.8|10.88|10.78|24
1716480600000|2024-05-23 16:10:00|10.9|10.8|10.86|10.76|10.9|10.8|10.85|10.75|45
1716480900000|2024-05-23 16:15:00|10.87|10.77|10.86|10.76|10.88|10.78|10.85|10.75|58
1716481200000|2024-05-23 16:20:00|10.85|10.75|10.85|10.75|10.86|10.76|10.84|10.74|35
1716481500000|2024-05-23 16:25:00|10.84|10.74|10.85|10.75|10.87|10.77|10.84|10.74|22
1716481800000|2024-05-23 16:30:00|10.84|10.74|10.87|10.77|10.88|10.78|10.84|10.74|44
1716482100000|2024-05-23 16:35:00|10.88|10.78|10.86|10.76|10.88|10.78|10.85|10.75|47
1716482400000|2024-05-23 16:40:00|10.85|10.75|10.86|10.76|10.86|10.76|10.85|10.75|20
1716482700000|2024-05-23 16:45:00|10.85|10.75|10.83|10.73|10.86|10.76|10.82|10.72|47
1716483000000|2024-05-23 16:50:00|10.82|10.72|10.83|10.73|10.84|10.74|10.82|10.72|42
1716483300000|2024-05-23 16:55:00|10.84|10.74|10.84|10.74|10.84|10.74|10.83|10.73|17
1716483600000|2024-05-23 17:00:00|10.83|10.73|10.85|10.75|10.85|10.75|10.83|10.73|25
1716483900000|2024-05-23 17:05:00|10.86|10.76|10.87|10.77|10.88|10.78|10.86|10.76|20
1716484200000|2024-05-23 17:10:00|10.88|10.78|10.87|10.77|10.88|10.78|10.86|10.76|24
1716484500000|2024-05-23 17:15:00|10.88|10.78|10.87|10.77|10.88|10.78|10.86|10.76|16
1716484800000|2024-05-23 17:20:00|10.86|10.76|10.87|10.77|10.88|10.78|10.86|10.76|18
1716485100000|2024-05-23 17:25:00|10.86|10.76|10.88|10.78|10.88|10.78|10.86|10.76|19
1716485400000|2024-05-23 17:30:00|10.87|10.77|10.87|10.77|10.88|10.78|10.86|10.76|27
1716485700000|2024-05-23 17:35:00|10.86|10.76|10.85|10.75|10.87|10.77|10.85|10.75|24
1716486000000|2024-05-23 17:40:00|10.84|10.74|10.82|10.72|10.84|10.74|10.82|10.72|15
1716486300000|2024-05-23 17:45:00|10.83|10.73|10.81|10.71|10.84|10.74|10.81|10.71|35
1716486600000|2024-05-23 17:50:00|10.82|10.72|10.8|10.7|10.82|10.72|10.8|10.7|41
1716486900000|2024-05-23 17:55:00|10.81|10.71|10.8|10.7|10.82|10.72|10.8|10.7|42
1716487200000|2024-05-23 18:00:00|10.81|10.71|10.8|10.7|10.82|10.72|10.79|10.69|38
1716487500000|2024-05-23 18:05:00|10.81|10.71|10.76|10.66|10.81|10.71|10.75|10.65|146
1716487800000|2024-05-23 18:10:00|10.77|10.67|10.76|10.66|10.77|10.67|10.7|10.6|220
1716488100000|2024-05-23 18:15:00|10.75|10.65|10.73|10.63|10.77|10.67|10.71|10.61|145
1716488400000|2024-05-23 18:20:00|10.72|10.62|10.67|10.57|10.73|10.63|10.66|10.56|98
1716488700000|2024-05-23 18:25:00|10.68|10.58|10.68|10.58|10.72|10.62|10.67|10.57|61
1716489000000|2024-05-23 18:30:00|10.69|10.59|10.72|10.62|10.73|10.63|10.68|10.58|62
1716489300000|2024-05-23 18:35:00|10.71|10.61|10.78|10.68|10.8|10.7|10.7|10.6|78
1716489600000|2024-05-23 18:40:00|10.79|10.69|10.75|10.65|10.79|10.69|10.73|10.63|53
1716489900000|2024-05-23 18:45:00|10.74|10.64|10.76|10.66|10.76|10.66|10.74|10.64|41
1716490200000|2024-05-23 18:50:00|10.77|10.67|10.76|10.66|10.8|10.7|10.76|10.66|64
1716490500000|2024-05-23 18:55:00|10.77|10.67|10.78|10.68|10.78|10.68|10.76|10.66|30
1716490800000|2024-05-23 19:00:00|10.77|10.67|10.76|10.66|10.79|10.69|10.75|10.65|38
1716491100000|2024-05-23 19:05:00|10.77|10.67|10.76|10.66|10.77|10.67|10.75|10.65|66
1716491400000|2024-05-23 19:10:00|10.77|10.67|10.76|10.66|10.78|10.68|10.75|10.65|34
1716491700000|2024-05-23 19:15:00|10.75|10.65|10.77|10.67|10.78|10.68|10.73|10.63|31
1716492000000|2024-05-23 19:20:00|10.76|10.66|10.76|10.66|10.77|10.67|10.75|10.65|9
1716492300000|2024-05-23 19:25:00|10.77|10.67|10.79|10.69|10.79|10.69|10.77|10.67|19
1716492600000|2024-05-23 19:30:00|10.8|10.7|10.82|10.72|10.82|10.72|10.78|10.68|29
1716492900000|2024-05-23 19:35:00|10.83|10.73|10.81|10.71|10.83|10.73|10.8|10.7|41
1716493200000|2024-05-23 19:40:00|10.8|10.7|10.8|10.7|10.82|10.72|10.8|10.7|19
1716493500000|2024-05-23 19:45:00|10.79|10.69|10.78|10.68|10.8|10.7|10.77|10.67|60
1716493800000|2024-05-23 19:50:00|10.77|10.67|10.77|10.67|10.78|10.68|10.76|10.66|31
1716494100000|2024-05-23 19:55:00|10.78|10.68|10.77|10.67|10.78|10.68|10.76|10.66|14
1716494400000|2024-05-23 20:00:00|10.76|10.66|10.58|10.48|10.77|10.67|10.52|10.42|202
1716494700000|2024-05-23 20:05:00|10.57|10.47|10.59|10.49|10.59|10.49|10.53|10.43|213
1716495000000|2024-05-23 20:10:00|10.58|10.48|10.6|10.5|10.6|10.5|10.57|10.47|101
1716495300000|2024-05-23 20:15:00|10.59|10.49|10.73|10.63|10.74|10.64|10.59|10.49|161
1716495600000|2024-05-23 20:20:00|10.72|10.62|10.73|10.63|10.74|10.64|10.69|10.59|122
1716495900000|2024-05-23 20:25:00|10.72|10.62|10.73|10.63|10.75|10.65|10.71|10.61|76
1716496200000|2024-05-23 20:30:00|10.72|10.62|10.74|10.64|10.74|10.64|10.69|10.59|79
1716496500000|2024-05-23 20:35:00|10.73|10.63|10.74|10.64|10.77|10.67|10.71|10.61|102
1716496800000|2024-05-23 20:40:00|10.73|10.63|10.75|10.65|10.76|10.66|10.72|10.62|39
1716497100000|2024-05-23 20:45:00|10.74|10.64|10.76|10.66|10.77|10.67|10.73|10.63|35
1716497400000|2024-05-23 20:50:00|10.77|10.67|10.75|10.65|10.77|10.67|10.73|10.63|31
1716497700000|2024-05-23 20:55:00|10.76|10.66|10.75|10.65|10.76|10.66|10.74|10.64|14
1716498000000|2024-05-23 21:00:00|10.74|10.64|10.82|10.72|10.87|10.77|10.73|10.63|177
1716498300000|2024-05-23 21:05:00|10.83|10.73|10.88|10.78|10.89|10.79|10.82|10.72|210
1716498600000|2024-05-23 21:10:00|10.89|10.79|10.85|10.75|10.93|10.83|10.85|10.75|141
1716498900000|2024-05-23 21:15:00|10.84|10.74|10.83|10.73|10.85|10.75|10.74|10.64|140
1716499200000|2024-05-23 21:20:00|10.84|10.74|10.82|10.72|10.85|10.75|10.8|10.7|35
1716499500000|2024-05-23 21:25:00|10.81|10.71|10.84|10.74|10.84|10.74|10.77|10.67|72
1716499800000|2024-05-23 21:30:00|10.83|10.73|10.89|10.79|10.89|10.79|10.83|10.73|37
1716500100000|2024-05-23 21:35:00|10.88|10.78|10.87|10.77|10.91|10.81|10.87|10.77|36
1716500400000|2024-05-23 21:40:00|10.88|10.78|10.94|10.84|10.94|10.84|10.88|10.78|13
1716500700000|2024-05-23 21:45:00|10.95|10.85|10.94|10.84|10.96|10.86|10.94|10.84|4
1716501000000|2024-05-23 21:50:00|10.95|10.85|10.96|10.86|10.96|10.86|10.94|10.84|22
1716501300000|2024-05-23 21:55:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|10
1716501600000|2024-05-23 22:00:00|10.97|10.87|10.94|10.84|10.97|10.87|10.94|10.84|18
1716501900000|2024-05-23 22:05:00|10.93|10.83|10.94|10.84|10.97|10.87|10.93|10.83|14
1716502200000|2024-05-23 22:10:00|10.93|10.83|10.93|10.83|10.95|10.85|10.93|10.83|17
1716502500000|2024-05-23 22:15:00|10.92|10.82|10.93|10.83|10.94|10.84|10.91|10.81|78
1716502800000|2024-05-23 22:20:00|10.92|10.82|10.91|10.81|10.93|10.83|10.9|10.8|30
1716503100000|2024-05-23 22:25:00|10.9|10.8|10.88|10.78|10.91|10.81|10.88|10.78|53
1716503400000|2024-05-23 22:30:00|10.89|10.79|10.89|10.79|10.9|10.8|10.87|10.77|25
1716503700000|2024-05-23 22:35:00|10.88|10.78|10.88|10.78|10.9|10.8|10.88|10.78|47
1716504300000|2024-05-23 22:45:00|10.89|10.79|10.88|10.78|10.89|10.79|10.87|10.77|40
1716504600000|2024-05-23 22:50:00|10.89|10.79|10.9|10.8|10.9|10.8|10.88|10.78|30
1716504900000|2024-05-23 22:55:00|10.91|10.81|10.9|10.8|10.91|10.81|10.89|10.79|30
1716505200000|2024-05-23 23:00:00|10.91|10.81|10.91|10.81|10.91|10.81|10.89|10.79|29
1716505500000|2024-05-23 23:05:00|10.92|10.82|10.92|10.82|10.93|10.83|10.9|10.8|21
1716505800000|2024-05-23 23:10:00|10.91|10.81|10.9|10.8|10.92|10.82|10.89|10.79|34
1716506100000|2024-05-23 23:15:00|10.91|10.81|10.89|10.79|10.91|10.81|10.89|10.79|9
1716506400000|2024-05-23 23:20:00|10.9|10.8|10.92|10.82|10.92|10.82|10.9|10.8|13
1716506700000|2024-05-23 23:25:00|10.91|10.81|10.93|10.83|10.94|10.84|10.91|10.81|17
1716507000000|2024-05-23 23:30:00|10.92|10.82|10.94|10.84|10.95|10.85|10.91|10.81|27
1716507300000|2024-05-23 23:35:00|10.95|10.85|10.93|10.83|10.95|10.85|10.93|10.83|51
1716507600000|2024-05-23 23:40:00|10.94|10.84|10.94|10.84|10.96|10.86|10.94|10.84|17
1716507900000|2024-05-23 23:45:00|10.93|10.83|10.96|10.86|10.96|10.86|10.93|10.83|18
1716508200000|2024-05-23 23:50:00|10.95|10.85|10.97|10.87|10.97|10.87|10.95|10.85|17
1716508500000|2024-05-23 23:55:00|10.96|10.86|10.98|10.88|10.98|10.88|10.96|10.86|23
1716508800000|2024-05-24 00:00:00|10.97|10.87|10.93|10.83|10.98|10.88|10.93|10.83|37
1716509100000|2024-05-24 00:05:00|10.94|10.84|10.94|10.84|10.96|10.86|10.92|10.82|45
1716509400000|2024-05-24 00:10:00|10.95|10.85|10.92|10.82|10.95|10.85|10.92|10.82|58
1716509700000|2024-05-24 00:15:00|10.91|10.81|10.94|10.84|10.95|10.85|10.91|10.81|38
1716510000000|2024-05-24 00:20:00|10.93|10.83|10.96|10.86|10.97|10.87|10.93|10.83|40
1716510300000|2024-05-24 00:25:00|10.95|10.85|10.97|10.87|10.97|10.87|10.95|10.85|43
1716510600000|2024-05-24 00:30:00|10.96|10.86|11.01|10.91|11.01|10.91|10.96|10.86|54
1716510900000|2024-05-24 00:35:00|11|10.9|11.03|10.93|11.03|10.93|11|10.9|32
1716511200000|2024-05-24 00:40:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|4
1716511500000|2024-05-24 00:45:00|11.02|10.92|11.03|10.93|11.04|10.94|11.02|10.92|22
1716511800000|2024-05-24 00:50:00|11.04|10.94|11.03|10.93|11.05|10.95|11.03|10.93|26
1716512100000|2024-05-24 00:55:00|11.04|10.94|11.02|10.92|11.04|10.94|11.02|10.92|17
1716512400000|2024-05-24 01:00:00|11.03|10.93|11|10.9|11.03|10.93|11|10.9|30
1716512700000|2024-05-24 01:05:00|10.99|10.89|11|10.9|11|10.9|10.98|10.88|20
1716513000000|2024-05-24 01:10:00|11.01|10.91|10.99|10.89|11.01|10.91|10.99|10.89|25
1716513300000|2024-05-24 01:15:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|4
1716513600000|2024-05-24 01:20:00|10.98|10.88|11|10.9|11.01|10.91|10.98|10.88|15
1716513900000|2024-05-24 01:25:00|11.01|10.91|11|10.9|11.01|10.91|10.99|10.89|4
1716514200000|2024-05-24 01:30:00|11.01|10.91|11|10.9|11.01|10.91|10.99|10.89|28
1716514500000|2024-05-24 01:35:00|11.01|10.91|11|10.9|11.01|10.91|11|10.9|8
1716514800000|2024-05-24 01:40:00|11.01|10.91|11.01|10.91|11.01|10.91|11|10.9|5
1716515100000|2024-05-24 01:45:00|11.02|10.92|11.02|10.92|11.03|10.93|11.02|10.92|23
1716515400000|2024-05-24 01:50:00|11.03|10.93|11.04|10.94|11.05|10.95|11.03|10.93|8
1716515700000|2024-05-24 01:55:00|11.03|10.93|11.03|10.93|11.04|10.94|11.03|10.93|17
1716516000000|2024-05-24 02:00:00|11.04|10.94|11.04|10.94|11.05|10.95|11.03|10.93|23
1716516300000|2024-05-24 02:05:00|11.03|10.93|11.03|10.93|11.03|10.93|11.03|10.93|1
1716516600000|2024-05-24 02:10:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|2
1716516900000|2024-05-24 02:15:00|11.02|10.92|11.02|10.92|11.03|10.93|11.01|10.91|5
1716517200000|2024-05-24 02:20:00|11.01|10.91|11|10.9|11.01|10.91|11|10.9|2
1716517500000|2024-05-24 02:25:00|10.99|10.89|11|10.9|11|10.9|10.98|10.88|12
1716517800000|2024-05-24 02:30:00|10.99|10.89|10.98|10.88|10.99|10.89|10.97|10.87|10
1716518100000|2024-05-24 02:35:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|12
1716518400000|2024-05-24 02:40:00|10.99|10.89|10.99|10.89|10.99|10.89|10.99|10.89|1
1716518700000|2024-05-24 02:45:00|11|10.9|11|10.9|11.01|10.91|11|10.9|5
1716519000000|2024-05-24 02:50:00|11.01|10.91|11.03|10.93|11.03|10.93|11|10.9|35
1716519300000|2024-05-24 02:55:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|56
1716519600000|2024-05-24 03:00:00|11.02|10.92|11.02|10.92|11.03|10.93|11|10.9|23
1716519900000|2024-05-24 03:05:00|11.01|10.91|11.02|10.92|11.02|10.92|11.01|10.91|8
1716520200000|2024-05-24 03:10:00|11.03|10.93|11.03|10.93|11.04|10.94|11.02|10.92|5
1716520500000|2024-05-24 03:15:00|11.02|10.92|11.03|10.93|11.04|10.94|11.02|10.92|18
1716520800000|2024-05-24 03:20:00|11.02|10.92|11.01|10.91|11.03|10.93|11.01|10.91|30
1716521100000|2024-05-24 03:25:00|11.02|10.92|11.03|10.93|11.04|10.94|11.01|10.91|12
1716521400000|2024-05-24 03:30:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|4
1716521700000|2024-05-24 03:35:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|14
1716522000000|2024-05-24 03:40:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|8
1716522300000|2024-05-24 03:45:00|11.04|10.94|11.04|10.94|11.05|10.95|11.03|10.93|23
1716522600000|2024-05-24 03:50:00|11.03|10.93|11.03|10.93|11.04|10.94|11.03|10.93|31
1716522900000|2024-05-24 03:55:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|2
1716523200000|2024-05-24 04:00:00|11.02|10.92|11.04|10.94|11.04|10.94|11.02|10.92|17
1716523500000|2024-05-24 04:05:00|11.03|10.93|11.04|10.94|11.05|10.95|11.03|10.93|6
1716523800000|2024-05-24 04:10:00|11.05|10.95|11.07|10.97|11.07|10.97|11.04|10.94|11
1716524100000|2024-05-24 04:15:00|11.08|10.98|11.06|10.96|11.09|10.99|11.05|10.95|37
1716524400000|2024-05-24 04:20:00|11.05|10.95|11.06|10.96|11.07|10.97|11.05|10.95|20
1716524700000|2024-05-24 04:25:00|11.07|10.97|11.06|10.96|11.07|10.97|11.05|10.95|40
1716525000000|2024-05-24 04:30:00|11.05|10.95|11.06|10.96|11.06|10.96|11.04|10.94|10
1716525300000|2024-05-24 04:35:00|11.07|10.97|11.08|10.98|11.09|10.99|11.07|10.97|20
1716525600000|2024-05-24 04:40:00|11.07|10.97|11.07|10.97|11.08|10.98|11.07|10.97|23
1716525900000|2024-05-24 04:45:00|11.08|10.98|11.07|10.97|11.08|10.98|11.06|10.96|12
1716526200000|2024-05-24 04:50:00|11.05|10.95|11.04|10.94|11.05|10.95|11.03|10.93|8
1716526500000|2024-05-24 04:55:00|11.03|10.93|11.03|10.93|11.04|10.94|11.03|10.93|3
1716526800000|2024-05-24 05:00:00|11.02|10.92|11.01|10.91|11.03|10.93|11|10.9|28
1716527100000|2024-05-24 05:05:00|11|10.9|11.02|10.92|11.02|10.92|11|10.9|13
1716527400000|2024-05-24 05:10:00|11.01|10.91|11.01|10.91|11.02|10.92|11.01|10.91|9
1716527700000|2024-05-24 05:15:00|11|10.9|11.01|10.91|11.02|10.92|10.99|10.89|10
1716528000000|2024-05-24 05:20:00|11|10.9|11|10.9|11.01|10.91|11|10.9|25
1716528300000|2024-05-24 05:25:00|10.99|10.89|10.99|10.89|11|10.9|10.97|10.87|39
1716528600000|2024-05-24 05:30:00|10.98|10.88|10.96|10.86|10.99|10.89|10.94|10.84|19
1716528900000|2024-05-24 05:35:00|10.95|10.85|10.94|10.84|10.96|10.86|10.92|10.82|44
1716529200000|2024-05-24 05:40:00|10.93|10.83|10.91|10.81|10.94|10.84|10.9|10.8|75
1716529500000|2024-05-24 05:45:00|10.9|10.8|10.96|10.86|10.98|10.88|10.9|10.8|67
1716529800000|2024-05-24 05:50:00|10.95|10.85|10.94|10.84|10.96|10.86|10.93|10.83|32
1716530100000|2024-05-24 05:55:00|10.95|10.85|10.94|10.84|10.95|10.85|10.93|10.83|42
1716530400000|2024-05-24 06:00:00|10.95|10.85|10.95|10.85|10.97|10.87|10.93|10.83|53
1716530700000|2024-05-24 06:05:00|10.94|10.84|10.98|10.88|10.98|10.88|10.94|10.84|31
1716531000000|2024-05-24 06:10:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|10
1716531300000|2024-05-24 06:15:00|10.97|10.87|10.97|10.87|10.98|10.88|10.96|10.86|37
1716531600000|2024-05-24 06:20:00|10.98|10.88|10.94|10.84|10.98|10.88|10.94|10.84|25
1716531900000|2024-05-24 06:25:00|10.93|10.83|10.9|10.8|10.93|10.83|10.9|10.8|72
1716532200000|2024-05-24 06:30:00|10.91|10.81|10.91|10.81|10.93|10.83|10.88|10.78|77
1716532500000|2024-05-24 06:35:00|10.9|10.8|10.91|10.81|10.91|10.81|10.89|10.79|48
1716532800000|2024-05-24 06:40:00|10.9|10.8|10.9|10.8|10.92|10.82|10.88|10.78|57
1716533100000|2024-05-24 06:45:00|10.91|10.81|10.89|10.79|10.91|10.81|10.87|10.77|59
1716533400000|2024-05-24 06:50:00|10.88|10.78|10.9|10.8|10.91|10.81|10.88|10.78|47
1716533700000|2024-05-24 06:55:00|10.89|10.79|10.86|10.76|10.9|10.8|10.86|10.76|30
1716534000000|2024-05-24 07:00:00|10.85|10.75|10.83|10.73|10.86|10.76|10.82|10.72|65
1716534300000|2024-05-24 07:05:00|10.82|10.72|10.83|10.73|10.84|10.74|10.8|10.7|58
1716534600000|2024-05-24 07:10:00|10.82|10.72|10.84|10.74|10.84|10.74|10.81|10.71|33
1716534900000|2024-05-24 07:15:00|10.85|10.75|10.86|10.76|10.88|10.78|10.85|10.75|16
1716535200000|2024-05-24 07:20:00|10.87|10.77|10.88|10.78|10.88|10.78|10.87|10.77|8
1716535500000|2024-05-24 07:25:00|10.87|10.77|10.88|10.78|10.89|10.79|10.87|10.77|24
1716535800000|2024-05-24 07:30:00|10.89|10.79|10.88|10.78|10.89|10.79|10.87|10.77|26
1716536100000|2024-05-24 07:35:00|10.87|10.77|10.88|10.78|10.89|10.79|10.86|10.76|30
1716536400000|2024-05-24 07:40:00|10.87|10.77|10.86|10.76|10.9|10.8|10.86|10.76|66
1716536700000|2024-05-24 07:45:00|10.85|10.75|10.9|10.8|10.9|10.8|10.85|10.75|36
1716537000000|2024-05-24 07:50:00|10.89|10.79|10.9|10.8|10.91|10.81|10.89|10.79|18
1716537300000|2024-05-24 07:55:00|10.91|10.81|10.91|10.81|10.92|10.82|10.9|10.8|31
1716537600000|2024-05-24 08:00:00|10.9|10.8|10.9|10.8|10.91|10.81|10.9|10.8|21
1716537900000|2024-05-24 08:05:00|10.91|10.81|10.9|10.8|10.91|10.81|10.9|10.8|26
1716538200000|2024-05-24 08:10:00|10.91|10.81|10.86|10.76|10.91|10.81|10.86|10.76|14
1716538500000|2024-05-24 08:15:00|10.85|10.75|10.84|10.74|10.86|10.76|10.84|10.74|14
1716538800000|2024-05-24 08:20:00|10.85|10.75|10.82|10.72|10.85|10.75|10.82|10.72|28
1716539100000|2024-05-24 08:25:00|10.83|10.73|10.8|10.7|10.83|10.73|10.78|10.68|52
1716539400000|2024-05-24 08:30:00|10.81|10.71|10.83|10.73|10.83|10.73|10.8|10.7|25
1716539700000|2024-05-24 08:35:00|10.84|10.74|10.86|10.76|10.87|10.77|10.83|10.73|73
1716540000000|2024-05-24 08:40:00|10.87|10.77|10.88|10.78|10.9|10.8|10.86|10.76|48
1716540300000|2024-05-24 08:45:00|10.89|10.79|10.89|10.79|10.89|10.79|10.87|10.77|31
1716540600000|2024-05-24 08:50:00|10.9|10.8|10.91|10.81|10.91|10.81|10.9|10.8|6
1716540900000|2024-05-24 08:55:00|10.9|10.8|10.9|10.8|10.91|10.81|10.89|10.79|9
1716541200000|2024-05-24 09:00:00|10.91|10.81|10.89|10.79|10.91|10.81|10.88|10.78|45
1716541500000|2024-05-24 09:05:00|10.88|10.78|10.88|10.78|10.9|10.8|10.88|10.78|17
1716541800000|2024-05-24 09:10:00|10.87|10.77|10.88|10.78|10.89|10.79|10.87|10.77|26
1716542100000|2024-05-24 09:15:00|10.87|10.77|10.88|10.78|10.89|10.79|10.87|10.77|10
1716542400000|2024-05-24 09:20:00|10.87|10.77|10.86|10.76|10.88|10.78|10.85|10.75|54
1716542700000|2024-05-24 09:25:00|10.87|10.77|10.87|10.77|10.87|10.77|10.85|10.75|25
1716543000000|2024-05-24 09:30:00|10.86|10.76|10.89|10.79|10.9|10.8|10.86|10.76|34
1716543300000|2024-05-24 09:35:00|10.88|10.78|10.9|10.8|10.91|10.81|10.88|10.78|9
1716543600000|2024-05-24 09:40:00|10.91|10.81|10.9|10.8|10.91|10.81|10.9|10.8|2
1716543900000|2024-05-24 09:45:00|10.89|10.79|10.9|10.8|10.9|10.8|10.89|10.79|6
1716544200000|2024-05-24 09:50:00|10.89|10.79|10.92|10.82|10.92|10.82|10.89|10.79|12
1716544500000|2024-05-24 09:55:00|10.91|10.81|10.91|10.81|10.94|10.84|10.91|10.81|29
1716544800000|2024-05-24 10:00:00|10.9|10.8|10.92|10.82|10.93|10.83|10.9|10.8|29
1716545100000|2024-05-24 10:05:00|10.93|10.83|10.92|10.82|10.93|10.83|10.92|10.82|48
1716545400000|2024-05-24 10:10:00|10.93|10.83|10.93|10.83|10.94|10.84|10.93|10.83|21
1716545700000|2024-05-24 10:15:00|10.92|10.82|10.93|10.83|10.93|10.83|10.92|10.82|8
1716546300000|2024-05-24 10:25:00|10.94|10.84|10.94|10.84|10.95|10.85|10.93|10.83|11
1716546600000|2024-05-24 10:30:00|10.95|10.85|10.93|10.83|10.95|10.85|10.93|10.83|41
1716546900000|2024-05-24 10:35:00|10.94|10.84|10.94|10.84|10.94|10.84|10.93|10.83|37
1716547200000|2024-05-24 10:40:00|10.93|10.83|10.98|10.88|10.98|10.88|10.93|10.83|44
1716547500000|2024-05-24 10:45:00|10.97|10.87|10.96|10.86|10.98|10.88|10.96|10.86|6
1716547800000|2024-05-24 10:50:00|10.95|10.85|10.96|10.86|10.97|10.87|10.95|10.85|48
1716548100000|2024-05-24 10:55:00|10.95|10.85|10.98|10.88|10.98|10.88|10.95|10.85|14
1716548400000|2024-05-24 11:00:00|10.99|10.89|11|10.9|11|10.9|10.98|10.88|28
1716548700000|2024-05-24 11:05:00|11.01|10.91|11.01|10.91|11.02|10.92|11|10.9|37
1716549000000|2024-05-24 11:10:00|11.02|10.92|11.03|10.93|11.03|10.93|11.01|10.91|18
1716549300000|2024-05-24 11:15:00|11.04|10.94|11.04|10.94|11.04|10.94|11.02|10.92|37
1716549600000|2024-05-24 11:20:00|11.03|10.93|11.01|10.91|11.03|10.93|11|10.9|29
1716549900000|2024-05-24 11:25:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|6
1716550200000|2024-05-24 11:30:00|11|10.9|10.99|10.89|11.01|10.91|10.99|10.89|6
1716550500000|2024-05-24 11:35:00|11|10.9|10.99|10.89|11|10.9|10.98|10.88|38
1716550800000|2024-05-24 11:40:00|11|10.9|10.99|10.89|11|10.9|10.98|10.88|4
1716551100000|2024-05-24 11:45:00|10.98|10.88|10.98|10.88|10.99|10.89|10.98|10.88|7
1716551400000|2024-05-24 11:50:00|10.99|10.89|11.01|10.91|11.01|10.91|10.98|10.88|21
1716551700000|2024-05-24 11:55:00|11|10.9|11|10.9|11.01|10.91|11|10.9|31
1716552000000|2024-05-24 12:00:00|10.99|10.89|10.98|10.88|11|10.9|10.98|10.88|38
1716552300000|2024-05-24 12:05:00|10.99|10.89|11|10.9|11.01|10.91|10.99|10.89|20
1716552600000|2024-05-24 12:10:00|11.01|10.91|11.02|10.92|11.03|10.93|11|10.9|46
1716552900000|2024-05-24 12:15:00|11.03|10.93|11.02|10.92|11.04|10.94|11.02|10.92|30
1716553200000|2024-05-24 12:20:00|11.01|10.91|11.03|10.93|11.05|10.95|11.01|10.91|37
1716553500000|2024-05-24 12:25:00|11.04|10.94|11.02|10.92|11.05|10.95|11.01|10.91|35
1716553800000|2024-05-24 12:30:00|11.01|10.91|11.02|10.92|11.03|10.93|11.01|10.91|40
1716554100000|2024-05-24 12:35:00|11.01|10.91|11.03|10.93|11.06|10.96|11.01|10.91|25
1716554400000|2024-05-24 12:40:00|11.04|10.94|11.04|10.94|11.04|10.94|11.03|10.93|21
1716554700000|2024-05-24 12:45:00|11.03|10.93|11.04|10.94|11.04|10.94|11.02|10.92|14
1716555000000|2024-05-24 12:50:00|11.03|10.93|11.04|10.94|11.05|10.95|11.03|10.93|48
1716555300000|2024-05-24 12:55:00|11.03|10.93|11.06|10.96|11.06|10.96|11.03|10.93|20
1716555600000|2024-05-24 13:00:00|11.05|10.95|11.04|10.94|11.06|10.96|11.04|10.94|36
1716555900000|2024-05-24 13:05:00|11.03|10.93|11.02|10.92|11.04|10.94|11.01|10.91|38
1716556200000|2024-05-24 13:10:00|11.01|10.91|11.02|10.92|11.03|10.93|11|10.9|30
1716556500000|2024-05-24 13:15:00|11.03|10.93|11.02|10.92|11.04|10.94|11.02|10.92|26
1716556800000|2024-05-24 13:20:00|11.03|10.93|11.04|10.94|11.04|10.94|11.02|10.92|44
1716557100000|2024-05-24 13:25:00|11.03|10.93|11.04|10.94|11.05|10.95|11.03|10.93|22
1716557400000|2024-05-24 13:30:00|11.05|10.95|11.03|10.93|11.05|10.95|11.02|10.92|29
1716557700000|2024-05-24 13:35:00|11.02|10.92|11.03|10.93|11.04|10.94|11|10.9|72
1716558000000|2024-05-24 13:40:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|10
1716558300000|2024-05-24 13:45:00|11.04|10.94|11.04|10.94|11.04|10.94|11.03|10.93|15
1716558600000|2024-05-24 13:50:00|11.02|10.92|10.99|10.89|11.02|10.92|10.99|10.89|4
1716558900000|2024-05-24 13:55:00|10.98|10.88|10.99|10.89|11|10.9|10.98|10.88|42
1716559200000|2024-05-24 14:00:00|11|10.9|10.99|10.89|11.02|10.92|10.99|10.89|5
1716559500000|2024-05-24 14:05:00|10.98|10.88|10.98|10.88|10.99|10.89|10.96|10.86|49
1716559800000|2024-05-24 14:10:00|10.99|10.89|10.98|10.88|10.99|10.89|10.98|10.88|6
1716560100000|2024-05-24 14:15:00|10.97|10.87|11|10.9|11|10.9|10.97|10.87|10
1716560400000|2024-05-24 14:20:00|10.99|10.89|11.04|10.94|11.04|10.94|10.99|10.89|28
1716560700000|2024-05-24 14:25:00|11.03|10.93|11.04|10.94|11.06|10.96|11.03|10.93|52
1716561000000|2024-05-24 14:30:00|11.03|10.93|11.07|10.97|11.08|10.98|11.03|10.93|45
1716561300000|2024-05-24 14:35:00|11.06|10.96|11.08|10.98|11.09|10.99|11.06|10.96|27
1716561600000|2024-05-24 14:40:00|11.09|10.99|11.06|10.96|11.09|10.99|11.06|10.96|56
1716561900000|2024-05-24 14:45:00|11.07|10.97|11.06|10.96|11.08|10.98|11.05|10.95|52
1716562200000|2024-05-24 14:50:00|11.05|10.95|11.08|10.98|11.08|10.98|11.05|10.95|26
1716562500000|2024-05-24 14:55:00|11.07|10.97|11.07|10.97|11.08|10.98|11.06|10.96|29
1716562800000|2024-05-24 15:00:00|11.08|10.98|11.09|10.99|11.1|11|11.07|10.97|92
1716563100000|2024-05-24 15:05:00|11.08|10.98|11.11|11.01|11.11|11.01|11.08|10.98|48
1716563400000|2024-05-24 15:10:00|11.1|11|11.1|11|11.12|11.02|11.1|11|55
1716563700000|2024-05-24 15:15:00|11.09|10.99|11.11|11.01|11.11|11.01|11.09|10.99|41
1716564000000|2024-05-24 15:20:00|11.1|11|11.09|10.99|11.1|11|11.08|10.98|40
1716564300000|2024-05-24 15:25:00|11.08|10.98|11.08|10.98|11.09|10.99|11.08|10.98|11
1716564600000|2024-05-24 15:30:00|11.07|10.97|11.07|10.97|11.09|10.99|11.06|10.96|33
1716564900000|2024-05-24 15:35:00|11.06|10.96|11.04|10.94|11.07|10.97|11.04|10.94|4
1716565200000|2024-05-24 15:40:00|11.05|10.95|11.03|10.93|11.06|10.96|11.03|10.93|19
1716565500000|2024-05-24 15:45:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|28
1716565800000|2024-05-24 15:50:00|11.04|10.94|11.04|10.94|11.05|10.95|11.02|10.92|49
1716566100000|2024-05-24 15:55:00|11.05|10.95|11.02|10.92|11.05|10.95|11.02|10.92|42
1716566400000|2024-05-24 16:00:00|11.03|10.93|11.01|10.91|11.03|10.93|11.01|10.91|57
1716566700000|2024-05-24 16:05:00|11|10.9|10.98|10.88|11|10.9|10.95|10.85|69
1716567000000|2024-05-24 16:10:00|10.97|10.87|10.94|10.84|10.98|10.88|10.93|10.83|48
1716567300000|2024-05-24 16:15:00|10.95|10.85|10.95|10.85|10.97|10.87|10.94|10.84|57
1716567600000|2024-05-24 16:20:00|10.96|10.86|10.97|10.87|10.97|10.87|10.93|10.83|36
1716567900000|2024-05-24 16:25:00|10.96|10.86|10.97|10.87|10.97|10.87|10.96|10.86|34
1716568200000|2024-05-24 16:30:00|10.98|10.88|10.96|10.86|10.98|10.88|10.96|10.86|21
1716568500000|2024-05-24 16:35:00|10.95|10.85|10.94|10.84|10.96|10.86|10.93|10.83|38
1716568800000|2024-05-24 16:40:00|10.95|10.85|10.93|10.83|10.95|10.85|10.93|10.83|15
1716569100000|2024-05-24 16:45:00|10.94|10.84|10.92|10.82|10.95|10.85|10.91|10.81|35
1716569400000|2024-05-24 16:50:00|10.93|10.83|10.94|10.84|10.94|10.84|10.92|10.82|24
1716569700000|2024-05-24 16:55:00|10.93|10.83|10.93|10.83|10.94|10.84|10.92|10.82|51
1716570000000|2024-05-24 17:00:00|10.92|10.82|10.94|10.84|10.95|10.85|10.92|10.82|39
1716570300000|2024-05-24 17:05:00|10.95|10.85|10.95|10.85|10.95|10.85|10.93|10.83|41
1716570600000|2024-05-24 17:10:00|10.94|10.84|10.94|10.84|10.95|10.85|10.93|10.83|17
1716570900000|2024-05-24 17:15:00|10.95|10.85|10.96|10.86|10.96|10.86|10.94|10.84|36
1716571200000|2024-05-24 17:20:00|10.97|10.87|10.97|10.87|10.97|10.87|10.95|10.85|23
1716571500000|2024-05-24 17:25:00|10.96|10.86|10.96|10.86|10.97|10.87|10.95|10.85|13
1716571800000|2024-05-24 17:30:00|10.97|10.87|10.99|10.89|10.99|10.89|10.95|10.85|37
1716572100000|2024-05-24 17:35:00|10.98|10.88|11|10.9|11.01|10.91|10.98|10.88|17
1716572400000|2024-05-24 17:40:00|10.99|10.89|11.01|10.91|11.01|10.91|10.99|10.89|19
1716572700000|2024-05-24 17:45:00|11|10.9|11.01|10.91|11.02|10.92|11|10.9|18
1716573000000|2024-05-24 17:50:00|11.02|10.92|11.02|10.92|11.04|10.94|11.01|10.91|39
1716573300000|2024-05-24 17:55:00|11.01|10.91|11.03|10.93|11.03|10.93|11.01|10.91|11
1716573600000|2024-05-24 18:00:00|11.02|10.92|11.05|10.95|11.05|10.95|11.02|10.92|60
1716573900000|2024-05-24 18:05:00|11.04|10.94|11.04|10.94|11.05|10.95|11.04|10.94|27
1716574200000|2024-05-24 18:10:00|11.05|10.95|11.05|10.95|11.05|10.95|11.04|10.94|15
1716574500000|2024-05-24 18:15:00|11.04|10.94|11.04|10.94|11.04|10.94|11.04|10.94|1
1716574800000|2024-05-24 18:20:00|11.07|10.97|11.04|10.94|11.07|10.97|11.04|10.94|32
1716575100000|2024-05-24 18:25:00|11.05|10.95|11.04|10.94|11.05|10.95|11.03|10.93|14
1716575400000|2024-05-24 18:30:00|11.03|10.93|11.01|10.91|11.03|10.93|11.01|10.91|7
1716575700000|2024-05-24 18:35:00|11.02|10.92|11.03|10.93|11.05|10.95|11|10.9|32
1716576000000|2024-05-24 18:40:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|6
1716576300000|2024-05-24 18:45:00|11.02|10.92|11.01|10.91|11.03|10.93|11.01|10.91|6
1716576600000|2024-05-24 18:50:00|11|10.9|11.01|10.91|11.02|10.92|11|10.9|26
1716576900000|2024-05-24 18:55:00|11.02|10.92|11.02|10.92|11.02|10.92|11.01|10.91|49
1716577200000|2024-05-24 19:00:00|11.01|10.91|11.01|10.91|11.02|10.92|11|10.9|61
1716577500000|2024-05-24 19:05:00|11.02|10.92|11.01|10.91|11.02|10.92|11|10.9|36
1716577800000|2024-05-24 19:10:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|8
1716578100000|2024-05-24 19:15:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|50
1716578400000|2024-05-24 19:20:00|11|10.9|11.02|10.92|11.02|10.92|11|10.9|5
1716578700000|2024-05-24 19:25:00|11.01|10.91|11.02|10.92|11.02|10.92|11.01|10.91|22
1716579000000|2024-05-24 19:30:00|11.01|10.91|11.01|10.91|11.03|10.93|11|10.9|21
1716579300000|2024-05-24 19:35:00|11|10.9|11|10.9|11.01|10.91|10.99|10.89|25
1716579600000|2024-05-24 19:40:00|10.99|10.89|11|10.9|11.01|10.91|10.99|10.89|16
1716579900000|2024-05-24 19:45:00|11.01|10.91|11.01|10.91|11.01|10.91|11|10.9|5
1716580200000|2024-05-24 19:50:00|11|10.9|11.02|10.92|11.02|10.92|11|10.9|5
1716580500000|2024-05-24 19:55:00|11.01|10.91|11.03|10.93|11.03|10.93|11.01|10.91|39
1716580800000|2024-05-24 20:00:00|11.02|10.92|11.02|10.92|11.03|10.93|11.02|10.92|9
1716581100000|2024-05-24 20:05:00|11.03|10.93|11.07|10.97|11.07|10.97|11.03|10.93|23
1716581400000|2024-05-24 20:10:00|11.06|10.96|11.05|10.95|11.06|10.96|11.05|10.95|26
1716581700000|2024-05-24 20:15:00|11.06|10.96|11.04|10.94|11.06|10.96|11.03|10.93|23
1716582000000|2024-05-24 20:20:00|11.03|10.93|11.03|10.93|11.04|10.94|11.03|10.93|11
1716582300000|2024-05-24 20:25:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|6
1716582600000|2024-05-24 20:30:00|11.04|10.94|11.02|10.92|11.04|10.94|11.02|10.92|5
1716582900000|2024-05-24 20:35:00|11.03|10.93|11.02|10.92|11.03|10.93|11.02|10.92|24
1716583200000|2024-05-24 20:40:00|11.03|10.93|11.03|10.93|11.03|10.93|11.02|10.92|27
1716583500000|2024-05-24 20:45:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|4
1716583800000|2024-05-24 20:50:00|11.04|10.94|11.04|10.94|11.04|10.94|11.03|10.93|3
1716584100000|2024-05-24 20:55:00|11.05|10.95|11.05|10.95|11.05|10.95|11.04|10.94|9
1716620400000|2024-05-25 07:00:00|11.16|11.06|11.15|11.05|11.16|11.06|11.14|11.04|14
1716620700000|2024-05-25 07:05:00|11.14|11.04|11.15|11.05|11.16|11.06|11.14|11.04|6
1716621000000|2024-05-25 07:10:00|11.14|11.04|11.15|11.05|11.15|11.05|11.14|11.04|12
1716621300000|2024-05-25 07:15:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|5
1716621600000|2024-05-25 07:20:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|5
1716621900000|2024-05-25 07:25:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|12
1716622200000|2024-05-25 07:30:00|11.16|11.06|11.16|11.06|11.16|11.06|11.15|11.05|15
1716622500000|2024-05-25 07:35:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|2
1716622800000|2024-05-25 07:40:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|2
1716623100000|2024-05-25 07:45:00|11.17|11.07|11.17|11.07|11.17|11.07|11.16|11.06|3
1716623700000|2024-05-25 07:55:00|11.18|11.08|11.18|11.08|11.18|11.08|11.17|11.07|5
1716624000000|2024-05-25 08:00:00|11.19|11.09|11.17|11.07|11.19|11.09|11.17|11.07|5
1716624300000|2024-05-25 08:05:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|6
1716624600000|2024-05-25 08:10:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|4
1716624900000|2024-05-25 08:15:00|11.16|11.06|11.18|11.08|11.18|11.08|11.16|11.06|7
1716625200000|2024-05-25 08:20:00|11.17|11.07|11.16|11.06|11.18|11.08|11.16|11.06|6
1716626100000|2024-05-25 08:35:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|12
1716626400000|2024-05-25 08:40:00|11.15|11.05|11.17|11.07|11.17|11.07|11.15|11.05|11
1716626700000|2024-05-25 08:45:00|11.16|11.06|11.16|11.06|11.16|11.06|11.16|11.06|1
1716627000000|2024-05-25 08:50:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|9
1716627600000|2024-05-25 09:00:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|2
1716627900000|2024-05-25 09:05:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|2
1716628200000|2024-05-25 09:10:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|14
1716628500000|2024-05-25 09:15:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|3
1716628800000|2024-05-25 09:20:00|11.15|11.05|11.15|11.05|11.16|11.06|11.15|11.05|3
1716629100000|2024-05-25 09:25:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|6
1716629400000|2024-05-25 09:30:00|11.16|11.06|11.17|11.07|11.17|11.07|11.15|11.05|8
1716629700000|2024-05-25 09:35:00|11.16|11.06|11.16|11.06|11.17|11.07|11.15|11.05|9
1716630000000|2024-05-25 09:40:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|4
1716630300000|2024-05-25 09:45:00|11.17|11.07|11.17|11.07|11.18|11.08|11.16|11.06|29
1716630600000|2024-05-25 09:50:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|2
1716631200000|2024-05-25 10:00:00|11.18|11.08|11.18|11.08|11.18|11.08|11.16|11.06|13
1716631500000|2024-05-25 10:05:00|11.17|11.07|11.18|11.08|11.19|11.09|11.17|11.07|10
1716631800000|2024-05-25 10:10:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|2
1716632100000|2024-05-25 10:15:00|11.17|11.07|11.17|11.07|11.18|11.08|11.17|11.07|3
1716632700000|2024-05-25 10:25:00|11.18|11.08|11.18|11.08|11.18|11.08|11.17|11.07|7
1716633000000|2024-05-25 10:30:00|11.17|11.07|11.19|11.09|11.19|11.09|11.17|11.07|5
1716633300000|2024-05-25 10:35:00|11.18|11.08|11.18|11.08|11.19|11.09|11.18|11.08|5
1716633600000|2024-05-25 10:40:00|11.19|11.09|11.19|11.09|11.2|11.1|11.18|11.08|11
1716633900000|2024-05-25 10:45:00|11.2|11.1|11.2|11.1|11.21|11.11|11.19|11.09|19
1716634200000|2024-05-25 10:50:00|11.21|11.11|11.21|11.11|11.21|11.11|11.2|11.1|7
1716634500000|2024-05-25 10:55:00|11.2|11.1|11.2|11.1|11.21|11.11|11.2|11.1|5
1716634800000|2024-05-25 11:00:00|11.21|11.11|11.21|11.11|11.21|11.11|11.2|11.1|17
1716635400000|2024-05-25 11:10:00|11.22|11.12|11.22|11.12|11.22|11.12|11.21|11.11|3
1716635700000|2024-05-25 11:15:00|11.21|11.11|11.21|11.11|11.22|11.12|11.21|11.11|3
1716636300000|2024-05-25 11:25:00|11.22|11.12|11.21|11.11|11.22|11.12|11.21|11.11|2
1716636600000|2024-05-25 11:30:00|11.2|11.1|11.18|11.08|11.21|11.11|11.18|11.08|27
1716636900000|2024-05-25 11:35:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|4
1716637200000|2024-05-25 11:40:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|14
1716637500000|2024-05-25 11:45:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|28
1716637800000|2024-05-25 11:50:00|11.17|11.07|11.17|11.07|11.18|11.08|11.17|11.07|11
1716638100000|2024-05-25 11:55:00|11.18|11.08|11.16|11.06|11.18|11.08|11.16|11.06|15
1716638400000|2024-05-25 12:00:00|11.17|11.07|11.14|11.04|11.17|11.07|11.14|11.04|30
1716638700000|2024-05-25 12:05:00|11.15|11.05|11.15|11.05|11.16|11.06|11.14|11.04|11
1716639000000|2024-05-25 12:10:00|11.14|11.04|11.16|11.06|11.16|11.06|11.14|11.04|15
1716639300000|2024-05-25 12:15:00|11.15|11.05|11.16|11.06|11.17|11.07|11.15|11.05|4
1716639600000|2024-05-25 12:20:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|14
1716639900000|2024-05-25 12:25:00|11.17|11.07|11.17|11.07|11.17|11.07|11.16|11.06|3
1716640200000|2024-05-25 12:30:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|3
1716640500000|2024-05-25 12:35:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|2
1716640800000|2024-05-25 12:40:00|11.15|11.05|11.14|11.04|11.16|11.06|11.14|11.04|10
1716641100000|2024-05-25 12:45:00|11.13|11.03|11.15|11.05|11.15|11.05|11.13|11.03|5
1716641400000|2024-05-25 12:50:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|19
1716641700000|2024-05-25 12:55:00|11.13|11.03|11.14|11.04|11.15|11.05|11.13|11.03|18
1716642000000|2024-05-25 13:00:00|11.15|11.05|11.15|11.05|11.15|11.05|11.14|11.04|3
1716642300000|2024-05-25 13:05:00|11.16|11.06|11.16|11.06|11.16|11.06|11.15|11.05|3
1716642600000|2024-05-25 13:10:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|2
1716642900000|2024-05-25 13:15:00|11.17|11.07|11.17|11.07|11.17|11.07|11.16|11.06|7
1716643200000|2024-05-25 13:20:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|5
1716643500000|2024-05-25 13:25:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|20
1716643800000|2024-05-25 13:30:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|2
1716644100000|2024-05-25 13:35:00|11.15|11.05|11.12|11.02|11.15|11.05|11.12|11.02|18
1716644400000|2024-05-25 13:40:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|12
1716644700000|2024-05-25 13:45:00|11.13|11.03|11.12|11.02|11.13|11.03|11.11|11.01|16
1716645000000|2024-05-25 13:50:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|23
1716645300000|2024-05-25 13:55:00|11.1|11|11.11|11.01|11.12|11.02|11.1|11|10
1716645600000|2024-05-25 14:00:00|11.12|11.02|11.11|11.01|11.13|11.03|11.11|11.01|6
1716645900000|2024-05-25 14:05:00|11.12|11.02|11.12|11.02|11.13|11.03|11.11|11.01|5
1716646200000|2024-05-25 14:10:00|11.13|11.03|11.13|11.03|11.13|11.03|11.12|11.02|21
1716646500000|2024-05-25 14:15:00|11.14|11.04|11.14|11.04|11.14|11.04|11.14|11.04|1
1716646800000|2024-05-25 14:20:00|11.13|11.03|11.13|11.03|11.14|11.04|11.13|11.03|5
1716647100000|2024-05-25 14:25:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|4
1716647400000|2024-05-25 14:30:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|10
1716647700000|2024-05-25 14:35:00|11.12|11.02|11.11|11.01|11.13|11.03|11.11|11.01|18
1716648000000|2024-05-25 14:40:00|11.1|11|11.11|11.01|11.12|11.02|11.1|11|12
1716648300000|2024-05-25 14:45:00|11.12|11.02|11.14|11.04|11.14|11.04|11.11|11.01|19
1716648600000|2024-05-25 14:50:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|4
1716648900000|2024-05-25 14:55:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|4
1716649200000|2024-05-25 15:00:00|11.15|11.05|11.16|11.06|11.17|11.07|11.14|11.04|18
1716649500000|2024-05-25 15:05:00|11.17|11.07|11.19|11.09|11.19|11.09|11.16|11.06|21
1716649800000|2024-05-25 15:10:00|11.2|11.1|11.21|11.11|11.23|11.13|11.2|11.1|24
1716650100000|2024-05-25 15:15:00|11.2|11.1|11.2|11.1|11.2|11.1|11.2|11.1|1
1716650400000|2024-05-25 15:20:00|11.19|11.09|11.19|11.09|11.2|11.1|11.19|11.09|5
1716650700000|2024-05-25 15:25:00|11.2|11.1|11.2|11.1|11.2|11.1|11.19|11.09|13
1716651000000|2024-05-25 15:30:00|11.21|11.11|11.2|11.1|11.21|11.11|11.2|11.1|2
1716651300000|2024-05-25 15:35:00|11.19|11.09|11.2|11.1|11.2|11.1|11.19|11.09|18
1716651600000|2024-05-25 15:40:00|11.19|11.09|11.19|11.09|11.2|11.1|11.19|11.09|13
1716651900000|2024-05-25 15:45:00|11.2|11.1|11.18|11.08|11.2|11.1|11.18|11.08|19
1716652200000|2024-05-25 15:50:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|10
1716652500000|2024-05-25 15:55:00|11.19|11.09|11.17|11.07|11.19|11.09|11.17|11.07|3
1716652800000|2024-05-25 16:00:00|11.18|11.08|11.18|11.08|11.18|11.08|11.17|11.07|11
1716653100000|2024-05-25 16:05:00|11.17|11.07|11.19|11.09|11.19|11.09|11.17|11.07|7
1716653400000|2024-05-25 16:10:00|11.18|11.08|11.19|11.09|11.19|11.09|11.18|11.08|26
1716653700000|2024-05-25 16:15:00|11.18|11.08|11.18|11.08|11.19|11.09|11.17|11.07|15
1716654000000|2024-05-25 16:20:00|11.19|11.09|11.16|11.06|11.19|11.09|11.16|11.06|20
1716654300000|2024-05-25 16:25:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|16
1716654600000|2024-05-25 16:30:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|6
1716654900000|2024-05-25 16:35:00|11.15|11.05|11.15|11.05|11.16|11.06|11.15|11.05|7
1716655200000|2024-05-25 16:40:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|2
1716655500000|2024-05-25 16:45:00|11.14|11.04|11.15|11.05|11.15|11.05|11.14|11.04|2
1716655800000|2024-05-25 16:50:00|11.14|11.04|11.15|11.05|11.15|11.05|11.14|11.04|4
1716656100000|2024-05-25 16:55:00|11.14|11.04|11.14|11.04|11.14|11.04|11.14|11.04|1
1716656400000|2024-05-25 17:00:00|11.15|11.05|11.16|11.06|11.16|11.06|11.14|11.04|20
1716656700000|2024-05-25 17:05:00|11.15|11.05|11.14|11.04|11.16|11.06|11.14|11.04|12
1716657000000|2024-05-25 17:10:00|11.15|11.05|11.15|11.05|11.15|11.05|11.14|11.04|3
1716657300000|2024-05-25 17:15:00|11.14|11.04|11.14|11.04|11.14|11.04|11.14|11.04|1
1716657600000|2024-05-25 17:20:00|11.13|11.03|11.14|11.04|11.14|11.04|11.13|11.03|6
1716657900000|2024-05-25 17:25:00|11.13|11.03|11.14|11.04|11.14|11.04|11.13|11.03|10
1716658200000|2024-05-25 17:30:00|11.13|11.03|11.13|11.03|11.14|11.04|11.13|11.03|7
1716659400000|2024-05-25 17:50:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|8
1716660000000|2024-05-25 18:00:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|4
1716660300000|2024-05-25 18:05:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|14
1716660600000|2024-05-25 18:10:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|9
1716660900000|2024-05-25 18:15:00|11.15|11.05|11.16|11.06|11.16|11.06|11.14|11.04|6
1716661200000|2024-05-25 18:20:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|4
1716661500000|2024-05-25 18:25:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|4
1716661800000|2024-05-25 18:30:00|11.15|11.05|11.15|11.05|11.15|11.05|11.15|11.05|1
1716662100000|2024-05-25 18:35:00|11.16|11.06|11.15|11.05|11.16|11.06|11.15|11.05|8
1716662700000|2024-05-25 18:45:00|11.16|11.06|11.16|11.06|11.16|11.06|11.15|11.05|5
1716663000000|2024-05-25 18:50:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|8
1716663600000|2024-05-25 19:00:00|11.15|11.05|11.15|11.05|11.16|11.06|11.15|11.05|3
1716663900000|2024-05-25 19:05:00|11.16|11.06|11.16|11.06|11.16|11.06|11.15|11.05|5
1716664200000|2024-05-25 19:10:00|11.15|11.05|11.15|11.05|11.16|11.06|11.15|11.05|9
1716664500000|2024-05-25 19:15:00|11.16|11.06|11.16|11.06|11.16|11.06|11.16|11.06|1
1716664800000|2024-05-25 19:20:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|2
1716665100000|2024-05-25 19:25:00|11.15|11.05|11.15|11.05|11.15|11.05|11.15|11.05|1
1716665400000|2024-05-25 19:30:00|11.14|11.04|11.15|11.05|11.15|11.05|11.14|11.04|2
1716665700000|2024-05-25 19:35:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|3
1716666000000|2024-05-25 19:40:00|11.15|11.05|11.15|11.05|11.15|11.05|11.14|11.04|11
1716666300000|2024-05-25 19:45:00|11.14|11.04|11.15|11.05|11.15|11.05|11.14|11.04|10
1716666900000|2024-05-25 19:55:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|5
1716667200000|2024-05-25 20:00:00|11.15|11.05|11.14|11.04|11.16|11.06|11.14|11.04|14
1716667500000|2024-05-25 20:05:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|8
1716667800000|2024-05-25 20:10:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|4
1716668400000|2024-05-25 20:20:00|11.13|11.03|11.12|11.02|11.14|11.04|11.12|11.02|8
1716669000000|2024-05-25 20:30:00|11.11|11.01|11.11|11.01|11.12|11.02|11.1|11|9
1716669300000|2024-05-25 20:35:00|11.1|11|11.1|11|11.1|11|11.09|10.99|7
1716669600000|2024-05-25 20:40:00|11.09|10.99|11.09|10.99|11.1|11|11.09|10.99|13
1716669900000|2024-05-25 20:45:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|10
1716670200000|2024-05-25 20:50:00|11.1|11|11.1|11|11.1|11|11.1|11|1
1716670500000|2024-05-25 20:55:00|11.09|10.99|11.1|11|11.1|11|11.09|10.99|6
1716670800000|2024-05-25 21:00:00|11.09|10.99|11.11|11.01|11.12|11.02|11.09|10.99|17
1716671100000|2024-05-25 21:05:00|11.12|11.02|11.12|11.02|11.13|11.03|11.12|11.02|9
1716671400000|2024-05-25 21:10:00|11.13|11.03|11.13|11.03|11.13|11.03|11.13|11.03|1
1716671700000|2024-05-25 21:15:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|8
1716672600000|2024-05-25 21:30:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|2
1716672900000|2024-05-25 21:35:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|6
1716673200000|2024-05-25 21:40:00|11.12|11.02|11.12|11.02|11.12|11.02|11.12|11.02|1
1716673500000|2024-05-25 21:45:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|2
1716673800000|2024-05-25 21:50:00|11.13|11.03|11.11|11.01|11.13|11.03|11.11|11.01|7
1716674100000|2024-05-25 21:55:00|11.12|11.02|11.12|11.02|11.13|11.03|11.12|11.02|7
1716674400000|2024-05-25 22:00:00|11.13|11.03|11.12|11.02|11.13|11.03|11.11|11.01|6
1716674700000|2024-05-25 22:05:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|2
1716675000000|2024-05-25 22:10:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|13
1716675300000|2024-05-25 22:15:00|11.12|11.02|11.11|11.01|11.12|11.02|11.11|11.01|10
1716675600000|2024-05-25 22:20:00|11.12|11.02|11.12|11.02|11.12|11.02|11.12|11.02|1
1716675900000|2024-05-25 22:25:00|11.11|11.01|11.11|11.01|11.11|11.01|11.1|11|3
1716676200000|2024-05-25 22:30:00|11.1|11|11.1|11|11.1|11|11.1|11|1
1716676500000|2024-05-25 22:35:00|11.11|11.01|11.1|11|11.11|11.01|11.1|11|4
1716676800000|2024-05-25 22:40:00|11.11|11.01|11.11|11.01|11.11|11.01|11.1|11|13
1716677100000|2024-05-25 22:45:00|11.12|11.02|11.12|11.02|11.12|11.02|11.11|11.01|15
1716677400000|2024-05-25 22:50:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|8
1716677700000|2024-05-25 22:55:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|9
1716678000000|2024-05-25 23:00:00|11.12|11.02|11.12|11.02|11.13|11.03|11.11|11.01|19
1716678300000|2024-05-25 23:05:00|11.13|11.03|11.13|11.03|11.13|11.03|11.12|11.02|5
1716678600000|2024-05-25 23:10:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|2
1716680100000|2024-05-25 23:35:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|10
1716680400000|2024-05-25 23:40:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|10
1716680700000|2024-05-25 23:45:00|11.14|11.04|11.13|11.03|11.14|11.04|11.13|11.03|2
1716681000000|2024-05-25 23:50:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|5
1716681300000|2024-05-25 23:55:00|11.15|11.05|11.14|11.04|11.15|11.05|11.14|11.04|8
1716681600000|2024-05-26 00:00:00|11.15|11.05|11.15|11.05|11.15|11.05|11.13|11.03|37
1716681900000|2024-05-26 00:05:00|11.14|11.04|11.15|11.05|11.16|11.06|11.14|11.04|34
1716682200000|2024-05-26 00:10:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|14
1716682500000|2024-05-26 00:15:00|11.16|11.06|11.16|11.06|11.16|11.06|11.15|11.05|5
1716682800000|2024-05-26 00:20:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|2
1716683100000|2024-05-26 00:25:00|11.15|11.05|11.16|11.06|11.17|11.07|11.15|11.05|4
1716683400000|2024-05-26 00:30:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|4
1716683700000|2024-05-26 00:35:00|11.15|11.05|11.15|11.05|11.17|11.07|11.15|11.05|7
1716684000000|2024-05-26 00:40:00|11.16|11.06|11.17|11.07|11.17|11.07|11.16|11.06|2
1716684300000|2024-05-26 00:45:00|11.18|11.08|11.18|11.08|11.18|11.08|11.17|11.07|13
1716684600000|2024-05-26 00:50:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|4
1716685200000|2024-05-26 01:00:00|11.17|11.07|11.18|11.08|11.18|11.08|11.17|11.07|2
1716685800000|2024-05-26 01:10:00|11.19|11.09|11.19|11.09|11.2|11.1|11.18|11.08|7
1716686100000|2024-05-26 01:15:00|11.18|11.08|11.17|11.07|11.18|11.08|11.17|11.07|2
1716686400000|2024-05-26 01:20:00|11.18|11.08|11.18|11.08|11.18|11.08|11.17|11.07|5
1716686700000|2024-05-26 01:25:00|11.17|11.07|11.17|11.07|11.17|11.07|11.17|11.07|1
1716687000000|2024-05-26 01:30:00|11.18|11.08|11.16|11.06|11.18|11.08|11.16|11.06|7
1716687300000|2024-05-26 01:35:00|11.15|11.05|11.16|11.06|11.16|11.06|11.15|11.05|4
1716687600000|2024-05-26 01:40:00|11.15|11.05|11.15|11.05|11.15|11.05|11.14|11.04|3
1716687900000|2024-05-26 01:45:00|11.14|11.04|11.15|11.05|11.15|11.05|11.14|11.04|6
1716688200000|2024-05-26 01:50:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|7
1716688500000|2024-05-26 01:55:00|11.15|11.05|11.14|11.04|11.15|11.05|11.13|11.03|12
1716688800000|2024-05-26 02:00:00|11.15|11.05|11.16|11.06|11.17|11.07|11.14|11.04|16
1716689100000|2024-05-26 02:05:00|11.15|11.05|11.15|11.05|11.15|11.05|11.15|11.05|1
1716689400000|2024-05-26 02:10:00|11.14|11.04|11.14|11.04|11.15|11.05|11.14|11.04|3
1716689700000|2024-05-26 02:15:00|11.13|11.03|11.11|11.01|11.14|11.04|11.11|11.01|7
1716690000000|2024-05-26 02:20:00|11.1|11|11.09|10.99|11.11|11.01|11.08|10.98|22
1716690300000|2024-05-26 02:25:00|11.1|11|11.1|11|11.11|11.01|11.09|10.99|13
1716690600000|2024-05-26 02:30:00|11.11|11.01|11.1|11|11.11|11.01|11.09|10.99|12
1716690900000|2024-05-26 02:35:00|11.09|10.99|11.07|10.97|11.09|10.99|11.07|10.97|11
1716691200000|2024-05-26 02:40:00|11.08|10.98|11.07|10.97|11.09|10.99|11.07|10.97|12
1716691500000|2024-05-26 02:45:00|11.08|10.98|11.09|10.99|11.09|10.99|11.07|10.97|8
1716691800000|2024-05-26 02:50:00|11.1|11|11.1|11|11.1|11|11.09|10.99|9
1716692100000|2024-05-26 02:55:00|11.09|10.99|11.09|10.99|11.1|11|11.09|10.99|29
1716692400000|2024-05-26 03:00:00|11.1|11|11.09|10.99|11.11|11.01|11.09|10.99|18
1716692700000|2024-05-26 03:05:00|11.1|11|11.09|10.99|11.1|11|11.09|10.99|10
1716693000000|2024-05-26 03:10:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|6
1716693300000|2024-05-26 03:15:00|11.1|11|11.09|10.99|11.1|11|11.08|10.98|12
1716693600000|2024-05-26 03:20:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|6
1716693900000|2024-05-26 03:25:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|12
1716694200000|2024-05-26 03:30:00|11.08|10.98|11.1|11|11.1|11|11.08|10.98|3
1716694500000|2024-05-26 03:35:00|11.09|10.99|11.09|10.99|11.1|11|11.08|10.98|13
1716694800000|2024-05-26 03:40:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|4
1716695100000|2024-05-26 03:45:00|11.1|11|11.12|11.02|11.12|11.02|11.08|10.98|11
1716695400000|2024-05-26 03:50:00|11.11|11.01|11.11|11.01|11.12|11.02|11.1|11|33
1716695700000|2024-05-26 03:55:00|11.1|11|11.11|11.01|11.11|11.01|11.1|11|2
1716696000000|2024-05-26 04:00:00|11.1|11|11.09|10.99|11.1|11|11.09|10.99|6
1716696300000|2024-05-26 04:05:00|11.08|10.98|11.08|10.98|11.09|10.99|11.08|10.98|7
1716696600000|2024-05-26 04:10:00|11.07|10.97|11.07|10.97|11.09|10.99|11.07|10.97|33
1716696900000|2024-05-26 04:15:00|11.08|10.98|11.08|10.98|11.08|10.98|11.07|10.97|5
1716697200000|2024-05-26 04:20:00|11.09|10.99|11.09|10.99|11.09|10.99|11.08|10.98|9
1716697500000|2024-05-26 04:25:00|11.08|10.98|11.08|10.98|11.08|10.98|11.08|10.98|1
1716697800000|2024-05-26 04:30:00|11.07|10.97|11.07|10.97|11.08|10.98|11.07|10.97|33
1716698100000|2024-05-26 04:35:00|11.08|10.98|11.08|10.98|11.08|10.98|11.07|10.97|9
1716698400000|2024-05-26 04:40:00|11.07|10.97|11.08|10.98|11.08|10.98|11.07|10.97|2
1716698700000|2024-05-26 04:45:00|11.07|10.97|11.06|10.96|11.07|10.97|11.06|10.96|2
1716699000000|2024-05-26 04:50:00|11.07|10.97|11.07|10.97|11.07|10.97|11.06|10.96|3
1716699300000|2024-05-26 04:55:00|11.06|10.96|11.07|10.97|11.07|10.97|11.06|10.96|2
1716699600000|2024-05-26 05:00:00|11.06|10.96|11.05|10.95|11.07|10.97|11.05|10.95|16
1716699900000|2024-05-26 05:05:00|11.06|10.96|11.05|10.95|11.06|10.96|11.05|10.95|4
1716700500000|2024-05-26 05:15:00|11.06|10.96|11.05|10.95|11.06|10.96|11.05|10.95|12
1716701100000|2024-05-26 05:25:00|11.06|10.96|11.05|10.95|11.06|10.96|11.05|10.95|4
1716701400000|2024-05-26 05:30:00|11.06|10.96|11.06|10.96|11.07|10.97|11.05|10.95|9
1716701700000|2024-05-26 05:35:00|11.05|10.95|11.06|10.96|11.06|10.96|11.05|10.95|26
1716702000000|2024-05-26 05:40:00|11.05|10.95|11.06|10.96|11.06|10.96|11.05|10.95|2
1716702300000|2024-05-26 05:45:00|11.05|10.95|11.05|10.95|11.05|10.95|11.05|10.95|1
1716702600000|2024-05-26 05:50:00|11.06|10.96|11.06|10.96|11.06|10.96|11.05|10.95|13
1716702900000|2024-05-26 05:55:00|11.05|10.95|11.08|10.98|11.08|10.98|11.05|10.95|8
1716703200000|2024-05-26 06:00:00|11.07|10.97|11.07|10.97|11.08|10.98|11.07|10.97|7
1716703500000|2024-05-26 06:05:00|11.08|10.98|11.08|10.98|11.09|10.99|11.08|10.98|17
1716703800000|2024-05-26 06:10:00|11.09|10.99|11.09|10.99|11.1|11|11.08|10.98|13
1716704400000|2024-05-26 06:20:00|11.08|10.98|11.08|10.98|11.09|10.99|11.08|10.98|3
1716705000000|2024-05-26 06:30:00|11.07|10.97|11.07|10.97|11.08|10.98|11.07|10.97|15
1716705300000|2024-05-26 06:35:00|11.06|10.96|11.06|10.96|11.07|10.97|11.06|10.96|13
1716705600000|2024-05-26 06:40:00|11.07|10.97|11.07|10.97|11.07|10.97|11.07|10.97|1
1716705900000|2024-05-26 06:45:00|11.08|10.98|11.08|10.98|11.08|10.98|11.07|10.97|3
1716706200000|2024-05-26 06:50:00|11.07|10.97|11.08|10.98|11.08|10.98|11.07|10.97|8
1716706500000|2024-05-26 06:55:00|11.07|10.97|11.08|10.98|11.08|10.98|11.07|10.97|4
1716706800000|2024-05-26 07:00:00|11.07|10.97|11.08|10.98|11.08|10.98|11.07|10.97|2
1716707400000|2024-05-26 07:10:00|11.09|10.99|11.08|10.98|11.09|10.99|11.08|10.98|12
1716707700000|2024-05-26 07:15:00|11.09|10.99|11.09|10.99|11.1|11|11.08|10.98|15
1716708600000|2024-05-26 07:30:00|11.1|11|11.12|11.02|11.12|11.02|11.09|10.99|21
1716708900000|2024-05-26 07:35:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|22
1716709200000|2024-05-26 07:40:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|5
1716709500000|2024-05-26 07:45:00|11.1|11|11.08|10.98|11.11|11.01|11.08|10.98|7
1716709800000|2024-05-26 07:50:00|11.09|10.99|11.09|10.99|11.09|10.99|11.08|10.98|31
1716710100000|2024-05-26 07:55:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|12
1716710400000|2024-05-26 08:00:00|11.08|10.98|11.08|10.98|11.08|10.98|11.08|10.98|1
1716710700000|2024-05-26 08:05:00|11.07|10.97|11.09|10.99|11.09|10.99|11.07|10.97|15
1716711000000|2024-05-26 08:10:00|11.1|11|11.1|11|11.11|11.01|11.09|10.99|11
1716711300000|2024-05-26 08:15:00|11.11|11.01|11.09|10.99|11.11|11.01|11.08|10.98|23
1716711600000|2024-05-26 08:20:00|11.08|10.98|11.07|10.97|11.09|10.99|11.07|10.97|8
1716711900000|2024-05-26 08:25:00|11.06|10.96|11.07|10.97|11.07|10.97|11.06|10.96|2
1716712200000|2024-05-26 08:30:00|11.08|10.98|11.05|10.95|11.08|10.98|11.05|10.95|16
1716712500000|2024-05-26 08:35:00|11.04|10.94|11.04|10.94|11.05|10.95|11.04|10.94|11
1716712800000|2024-05-26 08:40:00|11.05|10.95|11.05|10.95|11.05|10.95|11.04|10.94|19
1716713100000|2024-05-26 08:45:00|11.04|10.94|11.04|10.94|11.05|10.95|11.04|10.94|11
1716713400000|2024-05-26 08:50:00|11.03|10.93|11.04|10.94|11.04|10.94|11.03|10.93|10
1716713700000|2024-05-26 08:55:00|11.03|10.93|11.05|10.95|11.05|10.95|11.03|10.93|15
1716714000000|2024-05-26 09:00:00|11.04|10.94|11.05|10.95|11.06|10.96|11.04|10.94|14
1716714300000|2024-05-26 09:05:00|11.04|10.94|11.05|10.95|11.06|10.96|11.04|10.94|22
1716714600000|2024-05-26 09:10:00|11.06|10.96|11.06|10.96|11.06|10.96|11.05|10.95|7
1716714900000|2024-05-26 09:15:00|11.05|10.95|11.05|10.95|11.05|10.95|11.04|10.94|3
1716715200000|2024-05-26 09:20:00|11.04|10.94|11.03|10.93|11.05|10.95|11.03|10.93|8
1716715500000|2024-05-26 09:25:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|2
1716715800000|2024-05-26 09:30:00|11.02|10.92|11.01|10.91|11.02|10.92|11.01|10.91|8
1716716100000|2024-05-26 09:35:00|11|10.9|11|10.9|11|10.9|11|10.9|1
1716716700000|2024-05-26 09:45:00|10.99|10.89|10.99|10.89|11|10.9|10.99|10.89|3
1716717000000|2024-05-26 09:50:00|11|10.9|11|10.9|11|10.9|10.99|10.89|17
1716717600000|2024-05-26 10:00:00|11.01|10.91|11.02|10.92|11.03|10.93|11.01|10.91|14
1716717900000|2024-05-26 10:05:00|11.03|10.93|11.02|10.92|11.03|10.93|11.02|10.92|10
1716718200000|2024-05-26 10:10:00|11.03|10.93|11.03|10.93|11.03|10.93|11.02|10.92|11
1716718500000|2024-05-26 10:15:00|11.02|10.92|11|10.9|11.03|10.93|11|10.9|25
1716718800000|2024-05-26 10:20:00|11.01|10.91|11|10.9|11.01|10.91|11|10.9|4
1716719400000|2024-05-26 10:30:00|11.01|10.91|11|10.9|11.01|10.91|11|10.9|10
1716719700000|2024-05-26 10:35:00|10.99|10.89|11.01|10.91|11.01|10.91|10.99|10.89|11
1716720000000|2024-05-26 10:40:00|11.02|10.92|11.02|10.92|11.02|10.92|11.02|10.92|1
1716720300000|2024-05-26 10:45:00|11.01|10.91|11.01|10.91|11.02|10.92|11.01|10.91|3
1716720600000|2024-05-26 10:50:00|11|10.9|11.01|10.91|11.01|10.91|11|10.9|2
1716720900000|2024-05-26 10:55:00|11.02|10.92|11.02|10.92|11.03|10.93|11.02|10.92|11
1716721200000|2024-05-26 11:00:00|11.03|10.93|11.03|10.93|11.04|10.94|11.02|10.92|9
1716721500000|2024-05-26 11:05:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|30
1716721800000|2024-05-26 11:10:00|11.04|10.94|11.04|10.94|11.04|10.94|11.03|10.93|9
1716722100000|2024-05-26 11:15:00|11.05|10.95|11.03|10.93|11.05|10.95|11.02|10.92|21
1716722400000|2024-05-26 11:20:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|24
1716722700000|2024-05-26 11:25:00|11.02|10.92|11.02|10.92|11.03|10.93|11.02|10.92|5
1716723000000|2024-05-26 11:30:00|11.03|10.93|11.02|10.92|11.04|10.94|11.02|10.92|8
1716723300000|2024-05-26 11:35:00|11.01|10.91|11.01|10.91|11.01|10.91|11|10.9|13
1716723600000|2024-05-26 11:40:00|11.02|10.92|11.01|10.91|11.02|10.92|11.01|10.91|4
1716723900000|2024-05-26 11:45:00|11.02|10.92|11.02|10.92|11.02|10.92|11.01|10.91|5
1716724200000|2024-05-26 11:50:00|11.01|10.91|11.01|10.91|11.02|10.92|11.01|10.91|3
1716724500000|2024-05-26 11:55:00|11.02|10.92|11.02|10.92|11.02|10.92|11.01|10.91|9
1716724800000|2024-05-26 12:00:00|11.01|10.91|11.01|10.91|11.02|10.92|11|10.9|11
1716725100000|2024-05-26 12:05:00|11.02|10.92|11.01|10.91|11.02|10.92|11.01|10.91|8
1716725400000|2024-05-26 12:10:00|11.02|10.92|11|10.9|11.02|10.92|11|10.9|11
1716725700000|2024-05-26 12:15:00|10.99|10.89|10.98|10.88|11|10.9|10.98|10.88|8
1716726000000|2024-05-26 12:20:00|10.99|10.89|10.98|10.88|10.99|10.89|10.98|10.88|4
1716726300000|2024-05-26 12:25:00|10.99|10.89|10.99|10.89|10.99|10.89|10.98|10.88|9
1716726600000|2024-05-26 12:30:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|2
1716726900000|2024-05-26 12:35:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|6
1716727200000|2024-05-26 12:40:00|11|10.9|11|10.9|11.01|10.91|11|10.9|7
1716727500000|2024-05-26 12:45:00|10.99|10.89|11|10.9|11|10.9|10.99|10.89|4
1716727800000|2024-05-26 12:50:00|10.99|10.89|11|10.9|11|10.9|10.99|10.89|4
1716728400000|2024-05-26 13:00:00|10.99|10.89|10.99|10.89|11|10.9|10.99|10.89|5
1716728700000|2024-05-26 13:05:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|8
1716729000000|2024-05-26 13:10:00|10.98|10.88|10.98|10.88|10.98|10.88|10.97|10.87|9
1716729300000|2024-05-26 13:15:00|10.99|10.89|10.99|10.89|11|10.9|10.98|10.88|13
1716729600000|2024-05-26 13:20:00|11|10.9|10.99|10.89|11|10.9|10.99|10.89|6
1716729900000|2024-05-26 13:25:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|8
1716730200000|2024-05-26 13:30:00|10.98|10.88|10.97|10.87|10.99|10.89|10.97|10.87|24
1716730500000|2024-05-26 13:35:00|10.98|10.88|10.97|10.87|10.98|10.88|10.97|10.87|10
1716730800000|2024-05-26 13:40:00|10.96|10.86|10.98|10.88|10.98|10.88|10.96|10.86|13
1716731100000|2024-05-26 13:45:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|14
1716731400000|2024-05-26 13:50:00|10.97|10.87|10.97|10.87|10.98|10.88|10.97|10.87|11
1716731700000|2024-05-26 13:55:00|10.98|10.88|10.99|10.89|10.99|10.89|10.97|10.87|10
1716732000000|2024-05-26 14:00:00|11|10.9|10.99|10.89|11.01|10.91|10.99|10.89|12
1716732300000|2024-05-26 14:05:00|11|10.9|10.99|10.89|11|10.9|10.99|10.89|8
1716732600000|2024-05-26 14:10:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|10
1716732900000|2024-05-26 14:15:00|10.98|10.88|10.98|10.88|10.98|10.88|10.98|10.88|1
1716733200000|2024-05-26 14:20:00|10.99|10.89|10.98|10.88|10.99|10.89|10.98|10.88|12
1716733500000|2024-05-26 14:25:00|10.99|10.89|10.99|10.89|10.99|10.89|10.98|10.88|7
1716733800000|2024-05-26 14:30:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|4
1716734100000|2024-05-26 14:35:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|10
1716734400000|2024-05-26 14:40:00|11|10.9|11|10.9|11|10.9|10.99|10.89|9
1716734700000|2024-05-26 14:45:00|10.99|10.89|11.04|10.94|11.04|10.94|10.99|10.89|50
1716735000000|2024-05-26 14:50:00|11.05|10.95|11.05|10.95|11.05|10.95|11.04|10.94|17
1716735300000|2024-05-26 14:55:00|11.04|10.94|11.05|10.95|11.06|10.96|11.04|10.94|20
1716735600000|2024-05-26 15:00:00|11.06|10.96|11.05|10.95|11.06|10.96|11.04|10.94|84
1716735900000|2024-05-26 15:05:00|11.04|10.94|11.04|10.94|11.05|10.95|11.04|10.94|13
1716736200000|2024-05-26 15:10:00|11.05|10.95|11.05|10.95|11.05|10.95|11.03|10.93|17
1716736500000|2024-05-26 15:15:00|11.04|10.94|11.04|10.94|11.04|10.94|11.04|10.94|1
1716736800000|2024-05-26 15:20:00|11.03|10.93|11.04|10.94|11.05|10.95|11.03|10.93|8
1716737100000|2024-05-26 15:25:00|11.05|10.95|11.05|10.95|11.05|10.95|11.04|10.94|7
1716737400000|2024-05-26 15:30:00|11.04|10.94|11.04|10.94|11.05|10.95|11.03|10.93|25
1716737700000|2024-05-26 15:35:00|11.03|10.93|11.03|10.93|11.04|10.94|11.03|10.93|9
1716738000000|2024-05-26 15:40:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|2
1716738300000|2024-05-26 15:45:00|11.02|10.92|10.97|10.87|11.02|10.92|10.95|10.85|58
1716738600000|2024-05-26 15:50:00|10.96|10.86|10.98|10.88|10.98|10.88|10.95|10.85|49
1716738900000|2024-05-26 15:55:00|10.99|10.89|10.97|10.87|10.99|10.89|10.96|10.86|27
1716739200000|2024-05-26 16:00:00|10.98|10.88|10.99|10.89|11|10.9|10.97|10.87|32
1716739500000|2024-05-26 16:05:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|34
1716739800000|2024-05-26 16:10:00|10.98|10.88|10.98|10.88|10.99|10.89|10.97|10.87|25
1716740100000|2024-05-26 16:15:00|10.97|10.87|10.95|10.85|10.98|10.88|10.95|10.85|11
1716740400000|2024-05-26 16:20:00|10.96|10.86|10.97|10.87|10.97|10.87|10.95|10.85|22
1716740700000|2024-05-26 16:25:00|10.96|10.86|10.96|10.86|10.97|10.87|10.95|10.85|23
1716741000000|2024-05-26 16:30:00|10.97|10.87|10.97|10.87|10.98|10.88|10.96|10.86|25
1716741300000|2024-05-26 16:35:00|10.96|10.86|10.98|10.88|10.98|10.88|10.96|10.86|17
1716741600000|2024-05-26 16:40:00|10.97|10.87|11|10.9|11|10.9|10.97|10.87|56
1716741900000|2024-05-26 16:45:00|10.99|10.89|11|10.9|11.01|10.91|10.99|10.89|36
1716742200000|2024-05-26 16:50:00|10.99|10.89|10.98|10.88|11|10.9|10.98|10.88|32
1716742500000|2024-05-26 16:55:00|10.99|10.89|10.97|10.87|10.99|10.89|10.97|10.87|13
1716742800000|2024-05-26 17:00:00|10.98|10.88|10.98|10.88|10.99|10.89|10.97|10.87|27
1716743400000|2024-05-26 17:10:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|4
1716743700000|2024-05-26 17:15:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|6
1716744000000|2024-05-26 17:20:00|10.97|10.87|10.97|10.87|10.98|10.88|10.97|10.87|19
1716744300000|2024-05-26 17:25:00|10.98|10.88|10.97|10.87|10.98|10.88|10.97|10.87|4
1716744600000|2024-05-26 17:30:00|10.98|10.88|10.96|10.86|10.98|10.88|10.96|10.86|7
1716744900000|2024-05-26 17:35:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|8
1716745200000|2024-05-26 17:40:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|26
1716745500000|2024-05-26 17:45:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|36
1716745800000|2024-05-26 17:50:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|26
1716746100000|2024-05-26 17:55:00|10.97|10.87|10.98|10.88|10.99|10.89|10.96|10.86|26
1716746400000|2024-05-26 18:00:00|10.97|10.87|10.97|10.87|10.99|10.89|10.97|10.87|15
1716747000000|2024-05-26 18:10:00|10.96|10.86|10.97|10.87|10.97|10.87|10.96|10.86|14
1716747300000|2024-05-26 18:15:00|10.96|10.86|10.95|10.85|10.97|10.87|10.95|10.85|10
1716748200000|2024-05-26 18:30:00|10.94|10.84|10.95|10.85|10.95|10.85|10.94|10.84|8
1716748500000|2024-05-26 18:35:00|10.94|10.84|10.93|10.83|10.95|10.85|10.93|10.83|28
1716748800000|2024-05-26 18:40:00|10.94|10.84|10.94|10.84|10.94|10.84|10.93|10.83|5
1716749100000|2024-05-26 18:45:00|10.95|10.85|10.95|10.85|10.95|10.85|10.94|10.84|33
1716749400000|2024-05-26 18:50:00|10.94|10.84|10.94|10.84|10.95|10.85|10.94|10.84|9
1716750300000|2024-05-26 19:05:00|10.93|10.83|10.95|10.85|10.95|10.85|10.93|10.83|19
1716750600000|2024-05-26 19:10:00|10.96|10.86|10.94|10.84|10.96|10.86|10.94|10.84|7
1716750900000|2024-05-26 19:15:00|10.95|10.85|10.95|10.85|10.95|10.85|10.94|10.84|21
1716751200000|2024-05-26 19:20:00|10.94|10.84|10.94|10.84|10.95|10.85|10.94|10.84|65
1716751500000|2024-05-26 19:25:00|10.95|10.85|11.04|10.74|11.05|10.85|10.94|10.74|57
1716751800000|2024-05-26 19:30:00|11.05|10.75|11.05|10.75|11.06|10.76|11.04|10.74|49
1716752100000|2024-05-26 19:35:00|11.06|10.76|11.05|10.75|11.06|10.76|11.05|10.75|84
1716752400000|2024-05-26 19:40:00|11.06|10.76|11.06|10.76|11.06|10.76|11.05|10.75|37
1716752700000|2024-05-26 19:45:00|11.05|10.75|11.05|10.75|11.06|10.76|11.04|10.74|61
1716753300000|2024-05-26 19:55:00|11.06|10.76|11.06|10.76|11.06|10.76|11.05|10.75|7
1716753600000|2024-05-26 20:00:00|11.05|10.75|11.05|10.75|11.05|10.75|11.04|10.74|23
1716753900000|2024-05-26 20:05:00|11.04|10.74|11.05|10.75|11.05|10.75|11.04|10.74|6
1716754500000|2024-05-26 20:15:00|11.04|10.74|11.04|10.74|11.05|10.75|11.04|10.74|19
1716755100000|2024-05-26 20:25:00|11.03|10.73|11.03|10.73|11.04|10.74|11.03|10.73|15
1716755400000|2024-05-26 20:30:00|11.04|10.74|11.04|10.74|11.04|10.74|11.03|10.73|29
1716755700000|2024-05-26 20:35:00|11.03|10.73|11.03|10.73|11.04|10.74|11.02|10.72|7
1716756000000|2024-05-26 20:40:00|11.02|10.72|11.02|10.72|11.03|10.73|11.02|10.72|37
1716756300000|2024-05-26 20:45:00|10.92|10.82|10.92|10.82|10.92|10.82|10.92|10.82|1
1716756600000|2024-05-26 20:50:00|10.91|10.81|10.91|10.81|10.92|10.82|10.9|10.8|29
1716757200000|2024-05-26 21:00:00|10.9|10.8|10.89|10.79|10.91|10.81|10.88|10.78|32
1716757500000|2024-05-26 21:05:00|10.88|10.78|10.88|10.78|10.89|10.79|10.88|10.78|3
1716757800000|2024-05-26 21:10:00|10.89|10.79|10.88|10.78|10.89|10.79|10.88|10.78|10
1716758100000|2024-05-26 21:15:00|10.89|10.79|10.89|10.79|10.9|10.8|10.89|10.79|15
1716758400000|2024-05-26 21:20:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|2
1716758700000|2024-05-26 21:25:00|10.88|10.78|10.88|10.78|10.88|10.78|10.87|10.77|19
1716759000000|2024-05-26 21:30:00|10.87|10.77|10.87|10.77|10.87|10.77|10.85|10.75|33
1716759300000|2024-05-26 21:35:00|10.86|10.76|10.88|10.78|10.88|10.78|10.86|10.76|29
1716759600000|2024-05-26 21:40:00|10.89|10.79|10.88|10.78|10.89|10.79|10.87|10.77|14
1716759900000|2024-05-26 21:45:00|10.87|10.77|10.88|10.78|10.88|10.78|10.87|10.77|36
1716760200000|2024-05-26 21:50:00|10.89|10.79|10.92|10.82|10.92|10.82|10.88|10.78|38
1716760500000|2024-05-26 21:55:00|10.93|10.83|10.93|10.83|10.93|10.83|10.92|10.82|25
1716760800000|2024-05-26 22:00:00|10.94|10.84|10.94|10.84|10.94|10.84|10.93|10.83|11
1716761100000|2024-05-26 22:05:00|10.93|10.83|10.94|10.84|10.95|10.85|10.93|10.83|42
1716761400000|2024-05-26 22:10:00|10.95|10.85|10.95|10.85|10.96|10.86|10.95|10.85|5
1716761700000|2024-05-26 22:15:00|10.96|10.86|10.95|10.85|10.96|10.86|10.94|10.84|8
1716762000000|2024-05-26 22:20:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|4
1716762300000|2024-05-26 22:25:00|10.96|10.86|10.96|10.86|10.96|10.86|10.95|10.85|3
1716762600000|2024-05-26 22:30:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|20
1716762900000|2024-05-26 22:35:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|6
1716763200000|2024-05-26 22:40:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|2
1716763500000|2024-05-26 22:45:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|4
1716763800000|2024-05-26 22:50:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|2
1716764100000|2024-05-26 22:55:00|10.95|10.85|10.95|10.85|10.96|10.86|10.95|10.85|9
1716764400000|2024-05-26 23:00:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|6
1716764700000|2024-05-26 23:05:00|10.96|10.86|10.96|10.86|10.96|10.86|10.95|10.85|13
1716765300000|2024-05-26 23:15:00|10.95|10.85|10.95|10.85|10.96|10.86|10.95|10.85|3
1716765600000|2024-05-26 23:20:00|10.94|10.84|10.94|10.84|10.96|10.86|10.94|10.84|31
1716765900000|2024-05-26 23:25:00|10.95|10.85|10.94|10.84|10.95|10.85|10.93|10.83|10
1716766200000|2024-05-26 23:30:00|10.93|10.83|10.91|10.81|10.94|10.84|10.91|10.81|29
1716766500000|2024-05-26 23:35:00|10.92|10.82|10.91|10.81|10.92|10.82|10.91|10.81|24
1716766800000|2024-05-26 23:40:00|10.92|10.82|10.91|10.81|10.92|10.82|10.9|10.8|18
1716767100000|2024-05-26 23:45:00|10.92|10.82|10.92|10.82|10.92|10.82|10.91|10.81|5
1716767700000|2024-05-26 23:55:00|10.91|10.81|10.91|10.81|10.92|10.82|10.91|10.81|5
1716768000000|2024-05-27 00:00:00|10.92|10.82|10.91|10.81|10.93|10.83|10.91|10.81|20
1716768300000|2024-05-27 00:05:00|10.92|10.82|10.93|10.83|10.93|10.83|10.91|10.81|10
1716768600000|2024-05-27 00:10:00|10.94|10.84|10.92|10.82|10.94|10.84|10.92|10.82|9
1716768900000|2024-05-27 00:15:00|10.93|10.83|10.92|10.82|10.93|10.83|10.91|10.81|10
1716769200000|2024-05-27 00:20:00|10.91|10.81|10.92|10.82|10.92|10.82|10.91|10.81|4
1716769500000|2024-05-27 00:25:00|10.91|10.81|10.91|10.81|10.92|10.82|10.91|10.81|7
1716769800000|2024-05-27 00:30:00|10.92|10.82|10.92|10.82|10.93|10.83|10.91|10.81|23
1716770100000|2024-05-27 00:35:00|10.93|10.83|10.93|10.83|10.93|10.83|10.92|10.82|23
1716770400000|2024-05-27 00:40:00|10.94|10.84|10.93|10.83|10.94|10.84|10.93|10.83|16
1716770700000|2024-05-27 00:45:00|10.94|10.84|10.94|10.84|10.95|10.85|10.93|10.83|17
1716771300000|2024-05-27 00:55:00|10.93|10.83|10.94|10.84|10.94|10.84|10.93|10.83|2
1716771600000|2024-05-27 01:00:00|10.93|10.83|10.94|10.84|10.94|10.84|10.93|10.83|2
1716771900000|2024-05-27 01:05:00|10.93|10.83|10.93|10.83|10.94|10.84|10.93|10.83|11
1716772500000|2024-05-27 01:15:00|10.94|10.84|10.94|10.84|10.94|10.84|10.94|10.84|1
1716772800000|2024-05-27 01:20:00|10.93|10.83|10.93|10.83|10.94|10.84|10.93|10.83|3
1716773400000|2024-05-27 01:30:00|10.94|10.84|10.93|10.83|10.94|10.84|10.93|10.83|2
1716773700000|2024-05-27 01:35:00|10.94|10.84|10.96|10.86|10.96|10.86|10.94|10.84|13
1716774000000|2024-05-27 01:40:00|10.97|10.87|10.97|10.87|10.98|10.88|10.96|10.86|49
1716774300000|2024-05-27 01:45:00|10.98|10.88|11|10.9|11|10.9|10.98|10.88|7
1716774600000|2024-05-27 01:50:00|10.99|10.89|10.98|10.88|11|10.9|10.98|10.88|68
1716774900000|2024-05-27 01:55:00|10.99|10.89|10.98|10.88|10.99|10.89|10.98|10.88|22
1716775200000|2024-05-27 02:00:00|10.99|10.89|10.99|10.89|10.99|10.89|10.98|10.88|9
1716775500000|2024-05-27 02:05:00|10.98|10.88|10.97|10.87|10.99|10.89|10.97|10.87|20
1716775800000|2024-05-27 02:10:00|10.98|10.88|10.96|10.86|10.98|10.88|10.96|10.86|39
1716776100000|2024-05-27 02:15:00|10.97|10.87|10.98|10.88|10.99|10.89|10.97|10.87|14
1716776400000|2024-05-27 02:20:00|10.99|10.89|10.99|10.89|11|10.9|10.98|10.88|45
1716776700000|2024-05-27 02:25:00|11|10.9|10.99|10.89|11|10.9|10.99|10.89|38
1716777000000|2024-05-27 02:30:00|10.98|10.88|10.97|10.87|10.99|10.89|10.97|10.87|12
1716777300000|2024-05-27 02:35:00|10.98|10.88|10.99|10.89|10.99|10.89|10.97|10.87|20
1716777600000|2024-05-27 02:40:00|10.98|10.88|10.98|10.88|10.99|10.89|10.97|10.87|15
1716777900000|2024-05-27 02:45:00|10.97|10.87|10.96|10.86|10.98|10.88|10.95|10.85|26
1716778200000|2024-05-27 02:50:00|10.95|10.85|10.95|10.85|10.96|10.86|10.95|10.85|15
1716778500000|2024-05-27 02:55:00|10.96|10.86|10.96|10.86|10.96|10.86|10.95|10.85|17
1716778800000|2024-05-27 03:00:00|10.95|10.85|10.95|10.85|10.96|10.86|10.95|10.85|15
1716779100000|2024-05-27 03:05:00|10.94|10.84|10.97|10.87|10.97|10.87|10.94|10.84|16
1716779400000|2024-05-27 03:10:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|4
1716779700000|2024-05-27 03:15:00|10.94|10.84|10.95|10.85|10.95|10.85|10.94|10.84|2
1716780000000|2024-05-27 03:20:00|10.94|10.84|10.94|10.84|10.95|10.85|10.94|10.84|27
1716780300000|2024-05-27 03:25:00|10.95|10.85|10.95|10.85|10.95|10.85|10.94|10.84|3
1716780600000|2024-05-27 03:30:00|10.96|10.86|10.95|10.85|10.96|10.86|10.94|10.84|8
1716780900000|2024-05-27 03:35:00|10.94|10.84|10.95|10.85|10.95|10.85|10.94|10.84|26
1716781200000|2024-05-27 03:40:00|10.94|10.84|10.95|10.85|10.95|10.85|10.94|10.84|6
1716781500000|2024-05-27 03:45:00|10.96|10.86|10.95|10.85|10.96|10.86|10.94|10.84|16
1716781800000|2024-05-27 03:50:00|10.94|10.84|10.95|10.85|10.95|10.85|10.94|10.84|8
1716782100000|2024-05-27 03:55:00|10.94|10.84|10.95|10.85|10.95|10.85|10.94|10.84|6
1716782400000|2024-05-27 04:00:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|34
1716782700000|2024-05-27 04:05:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|20
1716783000000|2024-05-27 04:10:00|10.96|10.86|10.96|10.86|10.97|10.87|10.95|10.85|23
1716783300000|2024-05-27 04:15:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|42
1716783600000|2024-05-27 04:20:00|10.97|10.87|10.99|10.89|10.99|10.89|10.96|10.86|14
1716784200000|2024-05-27 04:30:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|34
1716784500000|2024-05-27 04:35:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|8
1716784800000|2024-05-27 04:40:00|10.98|10.88|10.98|10.88|10.99|10.89|10.98|10.88|21
1716785100000|2024-05-27 04:45:00|10.99|10.89|10.97|10.87|10.99|10.89|10.97|10.87|39
1716785400000|2024-05-27 04:50:00|10.98|10.88|10.97|10.87|10.98|10.88|10.97|10.87|28
1716785700000|2024-05-27 04:55:00|10.96|10.86|10.96|10.86|10.96|10.86|10.96|10.86|1
1716786000000|2024-05-27 05:00:00|10.97|10.87|10.96|10.86|10.97|10.87|10.95|10.85|32
1716786300000|2024-05-27 05:05:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|24
1716786600000|2024-05-27 05:10:00|10.95|10.85|10.94|10.84|10.96|10.86|10.94|10.84|52
1716786900000|2024-05-27 05:15:00|10.95|10.85|10.94|10.84|10.95|10.85|10.94|10.84|24
1716787200000|2024-05-27 05:20:00|10.95|10.85|10.94|10.84|10.95|10.85|10.94|10.84|28
1716787500000|2024-05-27 05:25:00|10.95|10.85|10.89|10.79|10.95|10.85|10.88|10.78|71
1716787800000|2024-05-27 05:30:00|10.88|10.78|10.92|10.82|10.93|10.83|10.88|10.78|63
1716788100000|2024-05-27 05:35:00|10.93|10.83|10.93|10.83|10.94|10.84|10.92|10.82|107
1716788400000|2024-05-27 05:40:00|10.94|10.84|10.94|10.84|10.95|10.85|10.93|10.83|45
1716788700000|2024-05-27 05:45:00|10.95|10.85|10.95|10.85|10.95|10.85|10.94|10.84|73
1716789000000|2024-05-27 05:50:00|10.94|10.84|10.93|10.83|10.95|10.85|10.92|10.82|78
1716789300000|2024-05-27 05:55:00|10.92|10.82|10.92|10.82|10.93|10.83|10.92|10.82|139
1716789600000|2024-05-27 06:00:00|10.93|10.83|10.9|10.8|10.93|10.83|10.89|10.79|166
1716789900000|2024-05-27 06:05:00|10.89|10.79|10.9|10.8|10.91|10.81|10.88|10.78|64
1716790200000|2024-05-27 06:10:00|10.91|10.81|10.91|10.81|10.91|10.81|10.9|10.8|91
1716790500000|2024-05-27 06:15:00|10.9|10.8|10.9|10.8|10.91|10.81|10.9|10.8|51
1716790800000|2024-05-27 06:20:00|10.91|10.81|10.9|10.8|10.91|10.81|10.89|10.79|38
1716791100000|2024-05-27 06:25:00|10.89|10.79|10.89|10.79|10.89|10.79|10.88|10.78|39
1716791400000|2024-05-27 06:30:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|82
1716791700000|2024-05-27 06:35:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|74
1716792000000|2024-05-27 06:40:00|10.9|10.8|10.89|10.79|10.9|10.8|10.88|10.78|66
1716792300000|2024-05-27 06:45:00|10.88|10.78|10.87|10.77|10.89|10.79|10.86|10.76|80
1716792600000|2024-05-27 06:50:00|10.86|10.76|10.87|10.77|10.87|10.77|10.86|10.76|186
1716792900000|2024-05-27 06:55:00|10.88|10.78|10.87|10.77|10.88|10.78|10.86|10.76|96
1716793200000|2024-05-27 07:00:00|10.86|10.76|10.88|10.78|10.88|10.78|10.86|10.76|53
1716793500000|2024-05-27 07:05:00|10.87|10.77|10.89|10.79|10.89|10.79|10.87|10.77|47
1716793800000|2024-05-27 07:10:00|10.88|10.78|10.88|10.78|10.9|10.8|10.88|10.78|89
1716794100000|2024-05-27 07:15:00|10.89|10.79|10.88|10.78|10.89|10.79|10.87|10.77|120
1716794400000|2024-05-27 07:20:00|10.89|10.79|10.86|10.76|10.89|10.79|10.86|10.76|162
1716794700000|2024-05-27 07:25:00|10.87|10.77|10.87|10.77|10.87|10.77|10.86|10.76|109
1716795000000|2024-05-27 07:30:00|10.86|10.76|10.89|10.79|10.9|10.8|10.86|10.76|116
1716795300000|2024-05-27 07:35:00|10.88|10.78|10.9|10.8|10.9|10.8|10.88|10.78|107
1716795600000|2024-05-27 07:40:00|10.91|10.81|10.9|10.8|10.91|10.81|10.9|10.8|28
1716795900000|2024-05-27 07:45:00|10.89|10.79|10.9|10.8|10.9|10.8|10.89|10.79|24
1716796200000|2024-05-27 07:50:00|10.89|10.79|10.89|10.79|10.9|10.8|10.89|10.79|33
1716796500000|2024-05-27 07:55:00|10.9|10.8|10.88|10.78|10.9|10.8|10.88|10.78|9
1716796800000|2024-05-27 08:00:00|10.89|10.79|10.88|10.78|10.89|10.79|10.88|10.78|30
1716797100000|2024-05-27 08:05:00|10.89|10.79|10.89|10.79|10.89|10.79|10.88|10.78|5
1716797700000|2024-05-27 08:15:00|10.9|10.8|10.91|10.81|10.91|10.81|10.89|10.79|18
1716798000000|2024-05-27 08:20:00|10.92|10.82|10.9|10.8|10.92|10.82|10.9|10.8|7
1716798300000|2024-05-27 08:25:00|10.91|10.81|10.92|10.82|10.93|10.83|10.9|10.8|34
1716798600000|2024-05-27 08:30:00|10.91|10.81|10.91|10.81|10.92|10.82|10.9|10.8|23
1716798900000|2024-05-27 08:35:00|10.9|10.8|10.92|10.82|10.93|10.83|10.9|10.8|33
1716799200000|2024-05-27 08:40:00|10.93|10.83|10.93|10.83|10.94|10.84|10.92|10.82|15
1716799500000|2024-05-27 08:45:00|10.92|10.82|10.9|10.8|10.93|10.83|10.9|10.8|85
1716799800000|2024-05-27 08:50:00|10.89|10.79|10.91|10.81|10.91|10.81|10.89|10.79|27
1716800100000|2024-05-27 08:55:00|10.9|10.8|10.91|10.81|10.92|10.82|10.9|10.8|52
1716800400000|2024-05-27 09:00:00|10.92|10.82|10.92|10.82|10.93|10.83|10.91|10.81|25
1716800700000|2024-05-27 09:05:00|10.91|10.81|10.91|10.81|10.92|10.82|10.9|10.8|57
1716801000000|2024-05-27 09:10:00|10.9|10.8|10.92|10.82|10.93|10.83|10.9|10.8|41
1716801300000|2024-05-27 09:15:00|10.91|10.81|10.9|10.8|10.92|10.82|10.9|10.8|58
1716801600000|2024-05-27 09:20:00|10.91|10.81|10.9|10.8|10.91|10.81|10.88|10.78|78
1716801900000|2024-05-27 09:25:00|10.91|10.81|10.91|10.81|10.91|10.81|10.9|10.8|25
1716802200000|2024-05-27 09:30:00|10.92|10.82|10.92|10.82|10.93|10.83|10.92|10.82|37
1716802500000|2024-05-27 09:35:00|10.93|10.83|10.9|10.8|10.93|10.83|10.9|10.8|56
1716802800000|2024-05-27 09:40:00|10.91|10.81|10.9|10.8|10.92|10.82|10.9|10.8|116
1716803100000|2024-05-27 09:45:00|10.91|10.81|10.92|10.82|10.93|10.83|10.9|10.8|94
1716803400000|2024-05-27 09:50:00|10.91|10.81|10.92|10.82|10.93|10.83|10.91|10.81|26
1716803700000|2024-05-27 09:55:00|10.93|10.83|10.94|10.84|10.95|10.85|10.92|10.82|20
1716804000000|2024-05-27 10:00:00|10.93|10.83|10.93|10.83|10.94|10.84|10.93|10.83|37
1716804300000|2024-05-27 10:05:00|10.92|10.82|10.93|10.83|10.94|10.84|10.92|10.82|40
1716804600000|2024-05-27 10:10:00|10.94|10.84|10.94|10.84|10.94|10.84|10.93|10.83|13
1716804900000|2024-05-27 10:15:00|10.93|10.83|10.94|10.84|10.94|10.84|10.93|10.83|6
1716805200000|2024-05-27 10:20:00|10.95|10.85|10.94|10.84|10.95|10.85|10.94|10.84|2
1716805500000|2024-05-27 10:25:00|10.95|10.85|10.94|10.84|10.95|10.85|10.93|10.83|40
1716805800000|2024-05-27 10:30:00|10.93|10.83|10.95|10.85|10.95|10.85|10.93|10.83|23
1716806100000|2024-05-27 10:35:00|10.94|10.84|10.94|10.84|10.95|10.85|10.93|10.83|19
1716806400000|2024-05-27 10:40:00|10.93|10.83|10.93|10.83|10.94|10.84|10.93|10.83|9
1716806700000|2024-05-27 10:45:00|10.92|10.82|10.95|10.85|10.95|10.85|10.92|10.82|30
1716807000000|2024-05-27 10:50:00|10.94|10.84|10.96|10.86|10.97|10.87|10.94|10.84|10
1716807300000|2024-05-27 10:55:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|10
1716807600000|2024-05-27 11:00:00|10.95|10.85|10.97|10.87|10.97|10.87|10.95|10.85|23
1716807900000|2024-05-27 11:05:00|10.98|10.88|10.96|10.86|10.98|10.88|10.96|10.86|43
1716808200000|2024-05-27 11:10:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|38
1716808500000|2024-05-27 11:15:00|10.97|10.87|10.97|10.87|10.98|10.88|10.97|10.87|21
1716808800000|2024-05-27 11:20:00|10.98|10.88|10.98|10.88|10.98|10.88|10.98|10.88|1
1716809100000|2024-05-27 11:25:00|10.97|10.87|10.98|10.88|10.98|10.88|10.97|10.87|40
1716809400000|2024-05-27 11:30:00|10.97|10.87|10.98|10.88|10.99|10.89|10.97|10.87|20
1716809700000|2024-05-27 11:35:00|10.97|10.87|10.9|10.8|10.98|10.88|10.9|10.8|38
1716810000000|2024-05-27 11:40:00|10.91|10.81|10.92|10.82|10.92|10.82|10.88|10.78|36
1716810300000|2024-05-27 11:45:00|10.91|10.81|10.92|10.82|10.92|10.82|10.91|10.81|4
1716810600000|2024-05-27 11:50:00|10.93|10.83|10.94|10.84|10.94|10.84|10.92|10.82|4
1716811200000|2024-05-27 12:00:00|10.95|10.85|10.95|10.85|10.96|10.86|10.94|10.84|15
1716811500000|2024-05-27 12:05:00|10.96|10.86|10.95|10.85|10.96|10.86|10.94|10.84|16
1716811800000|2024-05-27 12:10:00|10.96|10.86|10.95|10.85|10.96|10.86|10.94|10.84|26
1716812400000|2024-05-27 12:20:00|10.94|10.84|10.95|10.85|10.95|10.85|10.94|10.84|4
1716813000000|2024-05-27 12:30:00|10.96|10.86|10.97|10.87|10.97|10.87|10.96|10.86|12
1716813300000|2024-05-27 12:35:00|10.96|10.86|10.95|10.85|10.96|10.86|10.94|10.84|14
1716813600000|2024-05-27 12:40:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|2
1716813900000|2024-05-27 12:45:00|10.96|10.86|10.95|10.85|10.96|10.86|10.95|10.85|12
1716814200000|2024-05-27 12:50:00|10.94|10.84|10.95|10.85|10.95|10.85|10.94|10.84|14
1716814500000|2024-05-27 12:55:00|10.94|10.84|10.95|10.85|10.95|10.85|10.94|10.84|58
1716815100000|2024-05-27 13:05:00|10.96|10.86|10.97|10.87|10.98|10.88|10.95|10.85|26
1716815400000|2024-05-27 13:10:00|10.98|10.88|11.02|10.92|11.03|10.93|10.97|10.87|57
1716815700000|2024-05-27 13:15:00|11.01|10.91|11.02|10.92|11.03|10.93|11.01|10.91|20
1716816000000|2024-05-27 13:20:00|11.01|10.91|11|10.9|11.02|10.92|11|10.9|90
1716816300000|2024-05-27 13:25:00|11.01|10.91|11.01|10.91|11.01|10.91|11|10.9|27
1716816600000|2024-05-27 13:30:00|11|10.9|11.02|10.92|11.02|10.92|10.99|10.89|35
1716816900000|2024-05-27 13:35:00|11.03|10.93|11.03|10.93|11.04|10.94|11.02|10.92|45
1716817200000|2024-05-27 13:40:00|11.02|10.92|11.02|10.92|11.03|10.93|11.01|10.91|11
1716817500000|2024-05-27 13:45:00|11.01|10.91|11.02|10.92|11.03|10.93|11.01|10.91|26
1716817800000|2024-05-27 13:50:00|11.03|10.93|11.03|10.93|11.04|10.94|11.02|10.92|29
1716818100000|2024-05-27 13:55:00|11.02|10.92|11.02|10.92|11.03|10.93|11.02|10.92|11
1716818400000|2024-05-27 14:00:00|11.03|10.93|11.03|10.93|11.04|10.94|11.02|10.92|23
1716818700000|2024-05-27 14:05:00|11.04|10.94|11.04|10.94|11.04|10.94|11.02|10.92|53
1716819000000|2024-05-27 14:10:00|11.05|10.95|11.04|10.94|11.05|10.95|11.04|10.94|6
1716819300000|2024-05-27 14:15:00|11.03|10.93|11.05|10.95|11.06|10.96|11.03|10.93|43
1716819600000|2024-05-27 14:20:00|11.04|10.94|11.04|10.94|11.06|10.96|11.03|10.93|29
1716819900000|2024-05-27 14:25:00|11.03|10.93|11.03|10.93|11.04|10.94|11.02|10.92|75
1716820200000|2024-05-27 14:30:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|4
1716820500000|2024-05-27 14:35:00|11.04|10.94|11.03|10.93|11.04|10.94|11.03|10.93|14
1716820800000|2024-05-27 14:40:00|11.02|10.92|11.03|10.93|11.03|10.93|11.02|10.92|28
1716821100000|2024-05-27 14:45:00|11.02|10.92|11.01|10.91|11.03|10.93|11|10.9|50
1716821400000|2024-05-27 14:50:00|11|10.9|11.03|10.93|11.03|10.93|11|10.9|10
1716821700000|2024-05-27 14:55:00|11.02|10.92|11.04|10.94|11.05|10.95|11.02|10.92|27
1716822000000|2024-05-27 15:00:00|11.03|10.93|11.04|10.94|11.06|10.96|11.03|10.93|48
1716822300000|2024-05-27 15:05:00|11.05|10.95|11.06|10.96|11.07|10.97|11.05|10.95|54
1716822600000|2024-05-27 15:10:00|11.05|10.95|11.06|10.96|11.06|10.96|11.05|10.95|56
1716822900000|2024-05-27 15:15:00|11.05|10.95|11.08|10.98|11.08|10.98|11.05|10.95|28
1716823200000|2024-05-27 15:20:00|11.09|10.99|11.08|10.98|11.09|10.99|11.07|10.97|44
1716823500000|2024-05-27 15:25:00|11.09|10.99|11.07|10.97|11.09|10.99|11.06|10.96|95
1716823800000|2024-05-27 15:30:00|11.06|10.96|11.09|10.99|11.09|10.99|11.06|10.96|72
1716824100000|2024-05-27 15:35:00|11.1|11|11.12|11.02|11.13|11.03|11.09|10.99|67
1716824400000|2024-05-27 15:40:00|11.11|11.01|11.13|11.03|11.14|11.04|11.11|11.01|87
1716824700000|2024-05-27 15:45:00|11.14|11.04|11.15|11.05|11.17|11.07|11.13|11.03|98
1716825000000|2024-05-27 15:50:00|11.14|11.04|11.13|11.03|11.15|11.05|11.13|11.03|92
1716825300000|2024-05-27 15:55:00|11.12|11.02|11.14|11.04|11.14|11.04|11.12|11.02|67
1716825600000|2024-05-27 16:00:00|11.13|11.03|11.16|11.06|11.18|11.08|11.13|11.03|92
1716825900000|2024-05-27 16:05:00|11.17|11.07|11.17|11.07|11.18|11.08|11.16|11.06|93
1716826200000|2024-05-27 16:10:00|11.18|11.08|11.16|11.06|11.18|11.08|11.16|11.06|51
1716826500000|2024-05-27 16:15:00|11.17|11.07|11.17|11.07|11.18|11.08|11.15|11.05|39
1716826800000|2024-05-27 16:20:00|11.18|11.08|11.17|11.07|11.18|11.08|11.15|11.05|70
1716827100000|2024-05-27 16:25:00|11.16|11.06|11.17|11.07|11.18|11.08|11.16|11.06|22
1716827400000|2024-05-27 16:30:00|11.18|11.08|11.17|11.07|11.19|11.09|11.17|11.07|52
1716827700000|2024-05-27 16:35:00|11.18|11.08|11.19|11.09|11.19|11.09|11.17|11.07|46
1716828000000|2024-05-27 16:40:00|11.18|11.08|11.18|11.08|11.19|11.09|11.18|11.08|13
1716828300000|2024-05-27 16:45:00|11.17|11.07|11.18|11.08|11.19|11.09|11.17|11.07|28
1716828600000|2024-05-27 16:50:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|116
1716828900000|2024-05-27 16:55:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|98
1716829200000|2024-05-27 17:00:00|11.19|11.09|11.2|11.1|11.21|11.11|11.19|11.09|112
1716829500000|2024-05-27 17:05:00|11.21|11.11|11.19|11.09|11.22|11.12|11.18|11.08|37
1716829800000|2024-05-27 17:10:00|11.2|11.1|11.2|11.1|11.2|11.1|11.19|11.09|115
1716830100000|2024-05-27 17:15:00|11.19|11.09|11.19|11.09|11.2|11.1|11.19|11.09|35
1716830400000|2024-05-27 17:20:00|11.2|11.1|11.17|11.07|11.2|11.1|11.16|11.06|56
1716830700000|2024-05-27 17:25:00|11.16|11.06|11.18|11.08|11.18|11.08|11.16|11.06|19
1716831000000|2024-05-27 17:30:00|11.17|11.07|11.18|11.08|11.19|11.09|11.17|11.07|6
1716831300000|2024-05-27 17:35:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|4
1716831600000|2024-05-27 17:40:00|11.19|11.09|11.18|11.08|11.19|11.09|11.18|11.08|32
1716831900000|2024-05-27 17:45:00|11.19|11.09|11.18|11.08|11.19|11.09|11.16|11.06|42
1716832200000|2024-05-27 17:50:00|11.17|11.07|11.16|11.06|11.18|11.08|11.15|11.05|16
1716832500000|2024-05-27 17:55:00|11.17|11.07|11.15|11.05|11.17|11.07|11.15|11.05|25
1716832800000|2024-05-27 18:00:00|11.16|11.06|11.16|11.06|11.17|11.07|11.16|11.06|7
1716833100000|2024-05-27 18:05:00|11.17|11.07|11.17|11.07|11.17|11.07|11.16|11.06|5
1716833400000|2024-05-27 18:10:00|11.18|11.08|11.16|11.06|11.18|11.08|11.16|11.06|39
1716833700000|2024-05-27 18:15:00|11.17|11.07|11.16|11.06|11.17|11.07|11.16|11.06|22
1716834300000|2024-05-27 18:25:00|11.15|11.05|11.13|11.03|11.15|11.05|11.13|11.03|9
1716834600000|2024-05-27 18:30:00|11.14|11.04|11.14|11.04|11.14|11.04|11.13|11.03|17
1716834900000|2024-05-27 18:35:00|11.15|11.05|11.15|11.05|11.15|11.05|11.15|11.05|1
1716835500000|2024-05-27 18:45:00|11.14|11.04|11.14|11.04|11.15|11.05|11.13|11.03|9
1716835800000|2024-05-27 18:50:00|11.13|11.03|11.13|11.03|11.14|11.04|11.12|11.02|17
1716836100000|2024-05-27 18:55:00|11.12|11.02|11.13|11.03|11.13|11.03|11.12|11.02|4
1716836400000|2024-05-27 19:00:00|11.12|11.02|11.12|11.02|11.12|11.02|11.11|11.01|3
1716836700000|2024-05-27 19:05:00|11.13|11.03|11.12|11.02|11.13|11.03|11.12|11.02|30
1716837000000|2024-05-27 19:10:00|11.13|11.03|11.09|10.99|11.13|11.03|11.09|10.99|63
1716837300000|2024-05-27 19:15:00|11.1|11|11.1|11|11.11|11.01|11.09|10.99|35
1716837600000|2024-05-27 19:20:00|11.11|11.01|11.1|11|11.11|11.01|11.1|11|10
1716837900000|2024-05-27 19:25:00|11.11|11.01|11.12|11.02|11.12|11.02|11.1|11|22
1716838200000|2024-05-27 19:30:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|18
1716838800000|2024-05-27 19:40:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|5
1716839100000|2024-05-27 19:45:00|11.12|11.02|11.02|10.92|11.12|11.02|11.02|10.92|93
1716839400000|2024-05-27 19:50:00|11.03|10.93|11.07|10.97|11.07|10.97|10.98|10.88|101
1716839700000|2024-05-27 19:55:00|11.06|10.96|11.04|10.94|11.07|10.97|11.02|10.92|93
1716840000000|2024-05-27 20:00:00|11.03|10.93|11.07|10.97|11.08|10.98|11.01|10.91|57
1716840300000|2024-05-27 20:05:00|11.08|10.98|11.08|10.98|11.1|11|11.07|10.97|63
1716840600000|2024-05-27 20:10:00|11.09|10.99|11.09|10.99|11.1|11|11.08|10.98|39
1716840900000|2024-05-27 20:15:00|11.1|11|11.1|11|11.11|11.01|11.09|10.99|11
1716841200000|2024-05-27 20:20:00|11.11|11.01|11.11|11.01|11.11|11.01|11.1|11|3
1716841500000|2024-05-27 20:25:00|11.12|11.02|11.11|11.01|11.12|11.02|11.11|11.01|30
1716841800000|2024-05-27 20:30:00|11.12|11.02|11.12|11.02|11.12|11.02|11.1|11|21
1716842100000|2024-05-27 20:35:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|18
1716842400000|2024-05-27 20:40:00|11.11|11.01|11.11|11.01|11.11|11.01|11.1|11|21
1716842700000|2024-05-27 20:45:00|11.1|11|11.11|11.01|11.13|11.03|11.1|11|18
1716843000000|2024-05-27 20:50:00|11.12|11.02|11.12|11.02|11.12|11.02|11.11|11.01|5
1716843300000|2024-05-27 20:55:00|11.11|11.01|11.12|11.02|11.12|11.02|11.11|11.01|6
1716843600000|2024-05-27 21:00:00|11.13|11.03|11.13|11.03|11.13|11.03|11.12|11.02|17
1716843900000|2024-05-27 21:05:00|11.12|11.02|11.1|11|11.12|11.02|11.1|11|7
1716844200000|2024-05-27 21:10:00|11.11|11.01|11.12|11.02|11.13|11.03|11.1|11|18
1716844500000|2024-05-27 21:15:00|11.11|11.01|11.11|11.01|11.12|11.02|11.11|11.01|13
1716844800000|2024-05-27 21:20:00|11.1|11|11.11|11.01|11.11|11.01|11.1|11|26
1716845100000|2024-05-27 21:25:00|11.12|11.02|11.1|11|11.12|11.02|11.1|11|13
1716845400000|2024-05-27 21:30:00|11.11|11.01|11.11|11.01|11.12|11.02|11.1|11|7
1716845700000|2024-05-27 21:35:00|11.1|11|11.1|11|11.11|11.01|11.09|10.99|11
1716846000000|2024-05-27 21:40:00|11.11|11.01|11.11|11.01|11.11|11.01|11.1|11|13
1716846300000|2024-05-27 21:45:00|11.12|11.02|11.11|11.01|11.12|11.02|11.11|11.01|18
1716846600000|2024-05-27 21:50:00|11.12|11.02|11.11|11.01|11.12|11.02|11.11|11.01|2
1716846900000|2024-05-27 21:55:00|11.12|11.02|11.11|11.01|11.12|11.02|11.11|11.01|4
1716847200000|2024-05-27 22:00:00|11.1|11|11.09|10.99|11.11|11.01|11.08|10.98|14
1716847500000|2024-05-27 22:05:00|11.1|11|11.09|10.99|11.1|11|11.09|10.99|16
1716847800000|2024-05-27 22:10:00|11.1|11|11.1|11|11.11|11.01|11.09|10.99|11
1716848100000|2024-05-27 22:15:00|11.09|10.99|11.11|11.01|11.12|11.02|11.09|10.99|29
1716848400000|2024-05-27 22:20:00|11.12|11.02|11.11|11.01|11.12|11.02|11.11|11.01|6
1716848700000|2024-05-27 22:25:00|11.1|11|11.1|11|11.11|11.01|11.1|11|7
1716849000000|2024-05-27 22:30:00|11.11|11.01|11.1|11|11.12|11.02|11.1|11|40
1716849300000|2024-05-27 22:35:00|11.11|11.01|11.11|11.01|11.13|11.03|11.1|11|23
1716849600000|2024-05-27 22:40:00|11.1|11|11.1|11|11.11|11.01|11.1|11|9
1716849900000|2024-05-27 22:45:00|11.11|11.01|11.09|10.99|11.11|11.01|11.09|10.99|5
1716850500000|2024-05-27 22:55:00|11.08|10.98|11.08|10.98|11.08|10.98|11.08|10.98|1
1716850800000|2024-05-27 23:00:00|11.09|10.99|11.08|10.98|11.09|10.99|11.07|10.97|18
1716851100000|2024-05-27 23:05:00|11.09|10.99|11.09|10.99|11.09|10.99|11.08|10.98|17
1716851400000|2024-05-27 23:10:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|2
1716851700000|2024-05-27 23:15:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|10
1716852000000|2024-05-27 23:20:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|6
1716852300000|2024-05-27 23:25:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|8
1716852600000|2024-05-27 23:30:00|11.08|10.98|11.08|10.98|11.09|10.99|11.07|10.97|9
1716852900000|2024-05-27 23:35:00|11.09|10.99|11.08|10.98|11.09|10.99|11.08|10.98|2
1716853200000|2024-05-27 23:40:00|11.07|10.97|11.09|10.99|11.1|11|11.07|10.97|19
1716853500000|2024-05-27 23:45:00|11.1|11|11.11|11.01|11.11|11.01|11.09|10.99|8
1716853800000|2024-05-27 23:50:00|11.1|11|11.11|11.01|11.11|11.01|11.1|11|2
1716854100000|2024-05-27 23:55:00|11.1|11|11.1|11|11.1|11|11.1|11|1
1716854400000|2024-05-28 00:00:00|11.11|11.01|11.11|11.01|11.11|11.01|11.09|10.99|89
1716854700000|2024-05-28 00:05:00|11.1|11|11.1|11|11.11|11.01|11.09|10.99|55
1716855000000|2024-05-28 00:10:00|11.11|11.01|11.11|11.01|11.11|11.01|11.1|11|43
1716855300000|2024-05-28 00:15:00|11.1|11|11.1|11|11.11|11.01|11.1|11|5
1716855600000|2024-05-28 00:20:00|11.11|11.01|11.08|10.98|11.13|11.03|11.07|10.97|44
1716855900000|2024-05-28 00:25:00|11.09|10.99|11.11|11.01|11.11|11.01|11.08|10.98|45
1716856200000|2024-05-28 00:30:00|11.1|11|11.08|10.98|11.13|11.03|11.08|10.98|55
1716856500000|2024-05-28 00:35:00|11.09|10.99|11.09|10.99|11.1|11|11.07|10.97|53
1716856800000|2024-05-28 00:40:00|11.08|10.98|11.08|10.98|11.09|10.99|11.08|10.98|39
1716857100000|2024-05-28 00:45:00|11.09|10.99|11.07|10.97|11.09|10.99|11.07|10.97|35
1716857400000|2024-05-28 00:50:00|11.08|10.98|11.06|10.96|11.08|10.98|11.05|10.95|55
1716857700000|2024-05-28 00:55:00|11.07|10.97|11.07|10.97|11.08|10.98|11.05|10.95|33
1716858000000|2024-05-28 01:00:00|11.06|10.96|11.07|10.97|11.07|10.97|11.05|10.95|42
1716858600000|2024-05-28 01:10:00|11.08|10.98|11.08|10.98|11.08|10.98|11.07|10.97|27
1716858900000|2024-05-28 01:15:00|11.09|10.99|11.09|10.99|11.09|10.99|11.08|10.98|9
1716859200000|2024-05-28 01:20:00|11.08|10.98|11.09|10.99|11.09|10.99|11.08|10.98|6
1716859500000|2024-05-28 01:25:00|11.08|10.98|11.08|10.98|11.09|10.99|11.07|10.97|41
1716859800000|2024-05-28 01:30:00|11.09|10.99|11.1|11|11.1|11|11.08|10.98|32
1716860100000|2024-05-28 01:35:00|11.11|11.01|11.12|11.02|11.13|11.03|11.1|11|58
1716860400000|2024-05-28 01:40:00|11.11|11.01|11.09|10.99|11.12|11.02|11.09|10.99|25
1716860700000|2024-05-28 01:45:00|11.08|10.98|10.99|10.89|11.09|10.99|10.99|10.89|170
1716861000000|2024-05-28 01:50:00|10.98|10.88|10.95|10.85|11.01|10.91|10.95|10.85|136
1716861300000|2024-05-28 01:55:00|10.96|10.86|10.95|10.85|10.99|10.89|10.93|10.83|115
1716861600000|2024-05-28 02:00:00|10.96|10.86|10.95|10.85|10.99|10.89|10.89|10.79|136
1716861900000|2024-05-28 02:05:00|10.96|10.86|10.91|10.81|10.97|10.87|10.88|10.78|166
1716862200000|2024-05-28 02:10:00|10.92|10.82|10.94|10.84|10.95|10.85|10.89|10.79|187
1716862500000|2024-05-28 02:15:00|10.95|10.85|10.94|10.84|10.97|10.87|10.92|10.82|88
1716862800000|2024-05-28 02:20:00|10.93|10.83|10.97|10.87|10.98|10.88|10.93|10.83|31
1716863100000|2024-05-28 02:25:00|10.98|10.88|10.98|10.88|10.98|10.88|10.97|10.87|31
1716863400000|2024-05-28 02:30:00|10.97|10.87|11|10.9|11|10.9|10.97|10.87|10
1716863700000|2024-05-28 02:35:00|11.01|10.91|10.97|10.87|11.01|10.91|10.97|10.87|33
1716864000000|2024-05-28 02:40:00|10.96|10.86|10.97|10.87|10.98|10.88|10.96|10.86|36
1716864300000|2024-05-28 02:45:00|10.98|10.88|11|10.9|11|10.9|10.98|10.88|13
1716864600000|2024-05-28 02:50:00|11.01|10.91|11.01|10.91|11.02|10.92|11.01|10.91|7
1716864900000|2024-05-28 02:55:00|11.02|10.92|11|10.9|11.02|10.92|11|10.9|19
1716865200000|2024-05-28 03:00:00|11.01|10.91|10.98|10.88|11.02|10.92|10.98|10.88|36
1716865500000|2024-05-28 03:05:00|10.97|10.87|10.94|10.84|10.98|10.88|10.93|10.83|42
1716865800000|2024-05-28 03:10:00|10.95|10.85|10.96|10.86|10.96|10.86|10.94|10.84|30
1716866100000|2024-05-28 03:15:00|10.97|10.87|10.95|10.85|10.98|10.88|10.95|10.85|31
1716866400000|2024-05-28 03:20:00|10.96|10.86|10.96|10.86|10.98|10.88|10.95|10.85|47
1716866700000|2024-05-28 03:25:00|10.95|10.85|10.95|10.85|10.97|10.87|10.93|10.83|87
1716867000000|2024-05-28 03:30:00|10.94|10.84|10.94|10.84|10.96|10.86|10.92|10.82|49
1716867300000|2024-05-28 03:35:00|10.93|10.83|10.88|10.78|10.95|10.85|10.86|10.76|78
1716867600000|2024-05-28 03:40:00|10.89|10.79|10.89|10.79|10.91|10.81|10.88|10.78|69
1716867900000|2024-05-28 03:45:00|10.88|10.78|10.9|10.8|10.92|10.82|10.87|10.77|65
1716868200000|2024-05-28 03:50:00|10.89|10.79|10.93|10.83|10.93|10.83|10.89|10.79|61
1716868500000|2024-05-28 03:55:00|10.92|10.82|10.93|10.83|10.94|10.84|10.91|10.81|30
1716868800000|2024-05-28 04:00:00|10.92|10.82|10.9|10.8|10.92|10.82|10.9|10.8|33
1716869100000|2024-05-28 04:05:00|10.91|10.81|10.9|10.8|10.91|10.81|10.9|10.8|4
1716869400000|2024-05-28 04:10:00|10.91|10.81|10.88|10.78|10.91|10.81|10.87|10.77|68
1716869700000|2024-05-28 04:15:00|10.87|10.77|10.88|10.78|10.89|10.79|10.86|10.76|42
1716870000000|2024-05-28 04:20:00|10.89|10.79|10.85|10.75|10.89|10.79|10.85|10.75|31
1716870300000|2024-05-28 04:25:00|10.86|10.76|10.86|10.76|10.86|10.76|10.85|10.75|19
1716870600000|2024-05-28 04:30:00|10.85|10.75|10.8|10.7|10.89|10.79|10.8|10.7|94
1716870900000|2024-05-28 04:35:00|10.81|10.71|10.85|10.75|10.86|10.76|10.79|10.69|75
1716871200000|2024-05-28 04:40:00|10.84|10.74|10.8|10.7|10.87|10.77|10.79|10.69|73
1716871500000|2024-05-28 04:45:00|10.81|10.71|10.83|10.73|10.84|10.74|10.8|10.7|91
1716871800000|2024-05-28 04:50:00|10.84|10.74|10.82|10.72|10.85|10.75|10.81|10.71|71
1716872100000|2024-05-28 04:55:00|10.81|10.71|10.83|10.73|10.84|10.74|10.81|10.71|25
1716872400000|2024-05-28 05:00:00|10.82|10.72|10.83|10.73|10.86|10.76|10.81|10.71|55
1716872700000|2024-05-28 05:05:00|10.82|10.72|10.86|10.76|10.87|10.77|10.82|10.72|41
1716873000000|2024-05-28 05:10:00|10.87|10.77|10.88|10.78|10.89|10.79|10.86|10.76|24
1716873300000|2024-05-28 05:15:00|10.89|10.79|10.87|10.77|10.89|10.79|10.85|10.75|43
1716873600000|2024-05-28 05:20:00|10.86|10.76|10.86|10.76|10.87|10.77|10.85|10.75|29
1716873900000|2024-05-28 05:25:00|10.85|10.75|10.85|10.75|10.86|10.76|10.84|10.74|9
1716874200000|2024-05-28 05:30:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|19
1716874500000|2024-05-28 05:35:00|10.85|10.75|10.85|10.75|10.85|10.75|10.84|10.74|33
1716875100000|2024-05-28 05:45:00|10.84|10.74|10.85|10.75|10.86|10.76|10.84|10.74|68
1716875400000|2024-05-28 05:50:00|10.84|10.74|10.84|10.74|10.85|10.75|10.83|10.73|11
1716875700000|2024-05-28 05:55:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1716876000000|2024-05-28 06:00:00|10.84|10.74|10.83|10.73|10.86|10.76|10.83|10.73|22
1716876300000|2024-05-28 06:05:00|10.84|10.74|10.84|10.74|10.84|10.74|10.83|10.73|29
1716876600000|2024-05-28 06:10:00|10.83|10.73|10.85|10.75|10.85|10.75|10.83|10.73|41
1716876900000|2024-05-28 06:15:00|10.84|10.74|10.84|10.74|10.85|10.75|10.83|10.73|9
1716877200000|2024-05-28 06:20:00|10.85|10.75|10.83|10.73|10.85|10.75|10.83|10.73|17
1716877500000|2024-05-28 06:25:00|10.82|10.72|10.83|10.73|10.83|10.73|10.82|10.72|6
1716877800000|2024-05-28 06:30:00|10.82|10.72|10.84|10.74|10.85|10.75|10.82|10.72|25
1716878100000|2024-05-28 06:35:00|10.85|10.75|10.84|10.74|10.85|10.75|10.84|10.74|28
1716878400000|2024-05-28 06:40:00|10.85|10.75|10.87|10.77|10.87|10.77|10.84|10.74|7
1716878700000|2024-05-28 06:45:00|10.86|10.76|10.87|10.77|10.88|10.78|10.86|10.76|64
1716879000000|2024-05-28 06:50:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|18
1716879300000|2024-05-28 06:55:00|10.88|10.78|10.88|10.78|10.89|10.79|10.88|10.78|7
1716879600000|2024-05-28 07:00:00|10.87|10.77|10.86|10.76|10.88|10.78|10.86|10.76|20
1716879900000|2024-05-28 07:05:00|10.85|10.75|10.85|10.75|10.87|10.77|10.85|10.75|11
1716880200000|2024-05-28 07:10:00|10.86|10.76|10.84|10.74|10.86|10.76|10.83|10.73|21
1716880500000|2024-05-28 07:15:00|10.83|10.73|10.82|10.72|10.84|10.74|10.82|10.72|26
1716880800000|2024-05-28 07:20:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|6
1716881100000|2024-05-28 07:25:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|12
1716881400000|2024-05-28 07:30:00|10.83|10.73|10.83|10.73|10.83|10.73|10.82|10.72|5
1716881700000|2024-05-28 07:35:00|10.84|10.74|10.85|10.75|10.85|10.75|10.83|10.73|22
1716882000000|2024-05-28 07:40:00|10.84|10.74|10.85|10.75|10.85|10.75|10.83|10.73|42
1716882300000|2024-05-28 07:45:00|10.86|10.76|10.86|10.76|10.88|10.78|10.85|10.75|11
1716882600000|2024-05-28 07:50:00|10.85|10.75|10.84|10.74|10.86|10.76|10.83|10.73|22
1716882900000|2024-05-28 07:55:00|10.83|10.73|10.83|10.73|10.83|10.73|10.82|10.72|5
1716883200000|2024-05-28 08:00:00|10.82|10.72|10.83|10.73|10.83|10.73|10.81|10.71|36
1716883500000|2024-05-28 08:05:00|10.82|10.72|10.83|10.73|10.84|10.74|10.82|10.72|24
1716883800000|2024-05-28 08:10:00|10.84|10.74|10.84|10.74|10.85|10.75|10.83|10.73|15
1716884100000|2024-05-28 08:15:00|10.85|10.75|10.82|10.72|10.85|10.75|10.82|10.72|22
1716884400000|2024-05-28 08:20:00|10.83|10.73|10.83|10.73|10.83|10.73|10.82|10.72|15
1716884700000|2024-05-28 08:25:00|10.84|10.74|10.84|10.74|10.84|10.74|10.83|10.73|11
1716885000000|2024-05-28 08:30:00|10.83|10.73|10.83|10.73|10.84|10.74|10.83|10.73|9
1716885300000|2024-05-28 08:35:00|10.84|10.74|10.85|10.75|10.85|10.75|10.83|10.73|18
1716885600000|2024-05-28 08:40:00|10.84|10.74|10.85|10.75|10.86|10.76|10.84|10.74|32
1716885900000|2024-05-28 08:45:00|10.86|10.76|10.85|10.75|10.87|10.77|10.85|10.75|52
1716886200000|2024-05-28 08:50:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|2
1716886500000|2024-05-28 08:55:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|6
1716886800000|2024-05-28 09:00:00|10.84|10.74|10.83|10.73|10.85|10.75|10.83|10.73|28
1716887100000|2024-05-28 09:05:00|10.84|10.74|10.83|10.73|10.84|10.74|10.83|10.73|2
1716887400000|2024-05-28 09:10:00|10.84|10.74|10.83|10.73|10.85|10.75|10.83|10.73|22
1716887700000|2024-05-28 09:15:00|10.84|10.74|10.82|10.72|10.84|10.74|10.82|10.72|19
1716888000000|2024-05-28 09:20:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|4
1716888300000|2024-05-28 09:25:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|8
1716888600000|2024-05-28 09:30:00|10.86|10.76|10.87|10.77|10.87|10.77|10.86|10.76|2
1716888900000|2024-05-28 09:35:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|20
1716889200000|2024-05-28 09:40:00|10.88|10.78|10.89|10.79|10.89|10.79|10.87|10.77|22
1716889500000|2024-05-28 09:45:00|10.88|10.78|10.92|10.82|10.93|10.83|10.88|10.78|39
1716889800000|2024-05-28 09:50:00|10.91|10.81|10.93|10.83|10.93|10.83|10.91|10.81|23
1716890100000|2024-05-28 09:55:00|10.92|10.82|10.92|10.82|10.93|10.83|10.92|10.82|13
1716890400000|2024-05-28 10:00:00|10.91|10.81|10.93|10.83|10.94|10.84|10.9|10.8|41
1716890700000|2024-05-28 10:05:00|10.94|10.84|10.93|10.83|10.94|10.84|10.93|10.83|4
1716891000000|2024-05-28 10:10:00|10.94|10.84|10.95|10.85|10.96|10.86|10.94|10.84|14
1716891300000|2024-05-28 10:15:00|10.94|10.84|10.96|10.86|10.97|10.87|10.94|10.84|45
1716891600000|2024-05-28 10:20:00|10.95|10.85|10.94|10.84|10.96|10.86|10.94|10.84|86
1716891900000|2024-05-28 10:25:00|10.95|10.85|10.92|10.82|10.95|10.85|10.92|10.82|44
1716892200000|2024-05-28 10:30:00|10.93|10.83|10.9|10.8|10.94|10.84|10.9|10.8|32
1716892500000|2024-05-28 10:35:00|10.89|10.79|10.88|10.78|10.9|10.8|10.88|10.78|42
1716892800000|2024-05-28 10:40:00|10.89|10.79|10.87|10.77|10.89|10.79|10.87|10.77|41
1716893100000|2024-05-28 10:45:00|10.88|10.78|10.89|10.79|10.89|10.79|10.87|10.77|36
1716893400000|2024-05-28 10:50:00|10.88|10.78|10.9|10.8|10.9|10.8|10.88|10.78|55
1716893700000|2024-05-28 10:55:00|10.89|10.79|10.9|10.8|10.91|10.81|10.89|10.79|12
1716894000000|2024-05-28 11:00:00|10.89|10.79|10.9|10.8|10.91|10.81|10.89|10.79|38
1716894300000|2024-05-28 11:05:00|10.89|10.79|10.9|10.8|10.9|10.8|10.89|10.79|40
1716894600000|2024-05-28 11:10:00|10.91|10.81|10.9|10.8|10.91|10.81|10.9|10.8|6
1716894900000|2024-05-28 11:15:00|10.91|10.81|10.92|10.82|10.92|10.82|10.9|10.8|24
1716895200000|2024-05-28 11:20:00|10.91|10.81|10.92|10.82|10.93|10.83|10.91|10.81|12
1716895500000|2024-05-28 11:25:00|10.93|10.83|10.91|10.81|10.93|10.83|10.91|10.81|3
1716895800000|2024-05-28 11:30:00|10.92|10.82|10.89|10.79|10.92|10.82|10.89|10.79|68
1716896100000|2024-05-28 11:35:00|10.9|10.8|10.88|10.78|10.9|10.8|10.88|10.78|21
1716896400000|2024-05-28 11:40:00|10.89|10.79|10.89|10.79|10.9|10.8|10.88|10.78|35
1716896700000|2024-05-28 11:45:00|10.88|10.78|10.89|10.79|10.89|10.79|10.87|10.77|22
1716897000000|2024-05-28 11:50:00|10.88|10.78|10.89|10.79|10.9|10.8|10.88|10.78|22
1716897300000|2024-05-28 11:55:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|4
1716897600000|2024-05-28 12:00:00|10.88|10.78|10.87|10.77|10.88|10.78|10.86|10.76|20
1716897900000|2024-05-28 12:05:00|10.86|10.76|10.86|10.76|10.87|10.77|10.85|10.75|15
1716898200000|2024-05-28 12:10:00|10.87|10.77|10.87|10.77|10.87|10.77|10.87|10.77|1
1716898500000|2024-05-28 12:15:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|12
1716899100000|2024-05-28 12:25:00|10.88|10.78|10.88|10.78|10.88|10.78|10.87|10.77|19
1716899400000|2024-05-28 12:30:00|10.89|10.79|10.9|10.8|10.9|10.8|10.89|10.79|10
1716899700000|2024-05-28 12:35:00|10.89|10.79|10.89|10.79|10.89|10.79|10.89|10.79|1
1716900000000|2024-05-28 12:40:00|10.9|10.8|10.87|10.77|10.91|10.81|10.87|10.77|6
1716900300000|2024-05-28 12:45:00|10.86|10.76|10.88|10.78|10.89|10.79|10.86|10.76|29
1716900600000|2024-05-28 12:50:00|10.89|10.79|10.92|10.82|10.92|10.82|10.88|10.78|38
1716900900000|2024-05-28 12:55:00|10.91|10.81|10.88|10.78|10.92|10.82|10.88|10.78|40
1716901200000|2024-05-28 13:00:00|10.89|10.79|10.88|10.78|10.89|10.79|10.86|10.76|28
1716901500000|2024-05-28 13:05:00|10.87|10.77|10.85|10.75|10.88|10.78|10.85|10.75|35
1716901800000|2024-05-28 13:10:00|10.84|10.74|10.86|10.76|10.87|10.77|10.84|10.74|27
1716902100000|2024-05-28 13:15:00|10.87|10.77|10.87|10.77|10.87|10.77|10.86|10.76|25
1716902400000|2024-05-28 13:20:00|10.88|10.78|10.91|10.81|10.91|10.81|10.88|10.78|16
1716902700000|2024-05-28 13:25:00|10.9|10.8|10.92|10.82|10.92|10.82|10.9|10.8|31
1716903000000|2024-05-28 13:30:00|10.91|10.81|10.88|10.78|10.92|10.82|10.87|10.77|62
1716903300000|2024-05-28 13:35:00|10.87|10.77|10.84|10.74|10.88|10.78|10.82|10.72|88
1716903600000|2024-05-28 13:40:00|10.83|10.73|10.87|10.77|10.89|10.79|10.83|10.73|43
1716903900000|2024-05-28 13:45:00|10.86|10.76|10.81|10.71|10.87|10.77|10.81|10.71|100
1716904200000|2024-05-28 13:50:00|10.82|10.72|10.84|10.74|10.86|10.76|10.81|10.71|89
1716904500000|2024-05-28 13:55:00|10.83|10.73|10.84|10.74|10.84|10.74|10.8|10.7|74
1716904800000|2024-05-28 14:00:00|10.83|10.73|10.83|10.73|10.84|10.74|10.79|10.69|101
1716905100000|2024-05-28 14:05:00|10.84|10.74|10.83|10.73|10.84|10.74|10.81|10.71|74
1716905400000|2024-05-28 14:10:00|10.82|10.72|10.85|10.75|10.86|10.76|10.82|10.72|46
1716905700000|2024-05-28 14:15:00|10.86|10.76|10.87|10.77|10.87|10.77|10.85|10.75|58
1716906000000|2024-05-28 14:20:00|10.88|10.78|10.87|10.77|10.88|10.78|10.85|10.75|66
1716906300000|2024-05-28 14:25:00|10.86|10.76|10.85|10.75|10.87|10.77|10.84|10.74|50
1716906600000|2024-05-28 14:30:00|10.84|10.74|10.85|10.75|10.87|10.77|10.83|10.73|54
1716906900000|2024-05-28 14:35:00|10.84|10.74|10.83|10.73|10.84|10.74|10.81|10.71|66
1716907200000|2024-05-28 14:40:00|10.82|10.72|10.81|10.71|10.83|10.73|10.79|10.69|36
1716907500000|2024-05-28 14:45:00|10.8|10.7|10.83|10.73|10.83|10.73|10.78|10.68|54
1716907800000|2024-05-28 14:50:00|10.84|10.74|10.83|10.73|10.84|10.74|10.81|10.71|62
1716908100000|2024-05-28 14:55:00|10.84|10.74|10.82|10.72|10.84|10.74|10.81|10.71|21
1716908400000|2024-05-28 15:00:00|10.83|10.73|10.82|10.72|10.84|10.74|10.8|10.7|58
1716908700000|2024-05-28 15:05:00|10.81|10.71|10.81|10.71|10.82|10.72|10.79|10.69|51
1716909000000|2024-05-28 15:10:00|10.8|10.7|10.84|10.74|10.84|10.74|10.8|10.7|25
1716909300000|2024-05-28 15:15:00|10.83|10.73|10.83|10.73|10.85|10.75|10.81|10.71|39
1716909600000|2024-05-28 15:20:00|10.82|10.72|10.82|10.72|10.83|10.73|10.81|10.71|43
1716909900000|2024-05-28 15:25:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|44
1716910200000|2024-05-28 15:30:00|10.81|10.71|10.83|10.73|10.84|10.74|10.81|10.71|29
1716910500000|2024-05-28 15:35:00|10.84|10.74|10.86|10.76|10.86|10.76|10.83|10.73|31
1716910800000|2024-05-28 15:40:00|10.85|10.75|10.85|10.75|10.87|10.77|10.85|10.75|25
1716911100000|2024-05-28 15:45:00|10.86|10.76|10.87|10.77|10.88|10.78|10.85|10.75|42
1716911400000|2024-05-28 15:50:00|10.86|10.76|10.88|10.78|10.88|10.78|10.86|10.76|7
1716911700000|2024-05-28 15:55:00|10.87|10.77|10.86|10.76|10.88|10.78|10.86|10.76|18
1716912000000|2024-05-28 16:00:00|10.87|10.77|10.88|10.78|10.89|10.79|10.86|10.76|58
1716912300000|2024-05-28 16:05:00|10.87|10.77|10.87|10.77|10.88|10.78|10.86|10.76|31
1716912600000|2024-05-28 16:10:00|10.86|10.76|10.86|10.76|10.88|10.78|10.86|10.76|9
1716912900000|2024-05-28 16:15:00|10.87|10.77|10.84|10.74|10.87|10.77|10.84|10.74|16
1716913200000|2024-05-28 16:20:00|10.83|10.73|10.85|10.75|10.85|10.75|10.83|10.73|23
1716913500000|2024-05-28 16:25:00|10.84|10.74|10.82|10.72|10.85|10.75|10.82|10.72|39
1716913800000|2024-05-28 16:30:00|10.83|10.73|10.82|10.72|10.83|10.73|10.8|10.7|62
1716914100000|2024-05-28 16:35:00|10.81|10.71|10.83|10.73|10.83|10.73|10.8|10.7|49
1716914400000|2024-05-28 16:40:00|10.82|10.72|10.82|10.72|10.84|10.74|10.81|10.71|53
1716914700000|2024-05-28 16:45:00|10.83|10.73|10.83|10.73|10.84|10.74|10.82|10.72|15
1716915000000|2024-05-28 16:50:00|10.84|10.74|10.84|10.74|10.85|10.75|10.83|10.73|17
1716915300000|2024-05-28 16:55:00|10.83|10.73|10.82|10.72|10.84|10.74|10.82|10.72|14
1716915600000|2024-05-28 17:00:00|10.83|10.73|10.82|10.72|10.84|10.74|10.81|10.71|36
1716915900000|2024-05-28 17:05:00|10.83|10.73|10.84|10.74|10.84|10.74|10.82|10.72|14
1716916200000|2024-05-28 17:10:00|10.85|10.75|10.86|10.76|10.86|10.76|10.84|10.74|26
1716916500000|2024-05-28 17:15:00|10.85|10.75|10.85|10.75|10.86|10.76|10.84|10.74|17
1716916800000|2024-05-28 17:20:00|10.86|10.76|10.85|10.75|10.86|10.76|10.84|10.74|44
1716917100000|2024-05-28 17:25:00|10.86|10.76|10.85|10.75|10.86|10.76|10.85|10.75|8
1716917400000|2024-05-28 17:30:00|10.84|10.74|10.85|10.75|10.86|10.76|10.84|10.74|44
1716917700000|2024-05-28 17:35:00|10.86|10.76|10.85|10.75|10.86|10.76|10.85|10.75|28
1716918000000|2024-05-28 17:40:00|10.86|10.76|10.85|10.75|10.86|10.76|10.85|10.75|72
1716918300000|2024-05-28 17:45:00|10.86|10.76|10.86|10.76|10.86|10.76|10.85|10.75|19
1716918600000|2024-05-28 17:50:00|10.85|10.75|10.85|10.75|10.86|10.76|10.84|10.74|31
1716918900000|2024-05-28 17:55:00|10.84|10.74|10.83|10.73|10.85|10.75|10.83|10.73|6
1716919200000|2024-05-28 18:00:00|10.82|10.72|10.84|10.74|10.85|10.75|10.82|10.72|13
1716919500000|2024-05-28 18:05:00|10.85|10.75|10.84|10.74|10.85|10.75|10.83|10.73|24
1716919800000|2024-05-28 18:10:00|10.85|10.75|10.85|10.75|10.85|10.75|10.85|10.75|1
1716920100000|2024-05-28 18:15:00|10.84|10.74|10.85|10.75|10.86|10.76|10.84|10.74|20
1716920400000|2024-05-28 18:20:00|10.84|10.74|10.84|10.74|10.85|10.75|10.83|10.73|17
1716920700000|2024-05-28 18:25:00|10.83|10.73|10.84|10.74|10.85|10.75|10.83|10.73|4
1716921000000|2024-05-28 18:30:00|10.83|10.73|10.81|10.71|10.84|10.74|10.81|10.71|29
1716921300000|2024-05-28 18:35:00|10.8|10.7|10.74|10.64|10.81|10.71|10.74|10.64|104
1716921600000|2024-05-28 18:40:00|10.75|10.65|10.75|10.65|10.76|10.66|10.74|10.64|37
1716921900000|2024-05-28 18:45:00|10.76|10.66|10.75|10.65|10.77|10.67|10.75|10.65|16
1716922200000|2024-05-28 18:50:00|10.76|10.66|10.76|10.66|10.76|10.66|10.72|10.62|39
1716922500000|2024-05-28 18:55:00|10.75|10.65|10.79|10.69|10.79|10.69|10.75|10.65|43
1716922800000|2024-05-28 19:00:00|10.8|10.7|10.8|10.7|10.8|10.7|10.79|10.69|11
1716923100000|2024-05-28 19:05:00|10.79|10.69|10.81|10.71|10.81|10.71|10.79|10.69|31
1716923400000|2024-05-28 19:10:00|10.8|10.7|10.82|10.72|10.82|10.72|10.8|10.7|17
1716923700000|2024-05-28 19:15:00|10.81|10.71|10.82|10.72|10.83|10.73|10.81|10.71|28
1716924000000|2024-05-28 19:20:00|10.83|10.73|10.83|10.73|10.84|10.74|10.82|10.72|11
1716924300000|2024-05-28 19:25:00|10.84|10.74|10.83|10.73|10.84|10.74|10.83|10.73|12
1716924600000|2024-05-28 19:30:00|10.84|10.74|10.84|10.74|10.85|10.75|10.83|10.73|31
1716924900000|2024-05-28 19:35:00|10.85|10.75|10.85|10.75|10.85|10.75|10.84|10.74|9
1716925200000|2024-05-28 19:40:00|10.86|10.76|10.85|10.75|10.86|10.76|10.85|10.75|18
1716925500000|2024-05-28 19:45:00|10.86|10.76|10.85|10.75|10.86|10.76|10.84|10.74|35
1716925800000|2024-05-28 19:50:00|10.84|10.74|10.86|10.76|10.87|10.77|10.84|10.74|23
1716926100000|2024-05-28 19:55:00|10.87|10.77|10.86|10.76|10.87|10.77|10.85|10.75|22
1716926400000|2024-05-28 20:00:00|10.85|10.75|10.86|10.76|10.87|10.77|10.85|10.75|36
1716926700000|2024-05-28 20:05:00|10.85|10.75|10.85|10.75|10.87|10.77|10.85|10.75|21
1716927000000|2024-05-28 20:10:00|10.86|10.76|10.86|10.76|10.87|10.77|10.85|10.75|13
1716927300000|2024-05-28 20:15:00|10.87|10.77|10.87|10.77|10.88|10.78|10.86|10.76|11
1716927600000|2024-05-28 20:20:00|10.88|10.78|10.9|10.8|10.9|10.8|10.88|10.78|3
1716927900000|2024-05-28 20:25:00|10.89|10.79|10.88|10.78|10.9|10.8|10.88|10.78|10
1716928200000|2024-05-28 20:30:00|10.89|10.79|10.89|10.79|10.9|10.8|10.89|10.79|29
1716928500000|2024-05-28 20:35:00|10.9|10.8|10.88|10.78|10.9|10.8|10.88|10.78|5
1716929100000|2024-05-28 20:45:00|10.87|10.77|10.86|10.76|10.88|10.78|10.86|10.76|14
1716929400000|2024-05-28 20:50:00|10.85|10.75|10.87|10.77|10.87|10.77|10.85|10.75|15
1716929700000|2024-05-28 20:55:00|10.86|10.76|10.86|10.76|10.87|10.77|10.85|10.75|13
1716930000000|2024-05-28 21:00:00|10.85|10.75|10.86|10.76|10.86|10.76|10.84|10.74|20
1716930300000|2024-05-28 21:05:00|10.85|10.75|10.86|10.76|10.86|10.76|10.85|10.75|12
1716930600000|2024-05-28 21:10:00|10.85|10.75|10.85|10.75|10.86|10.76|10.85|10.75|17
1716930900000|2024-05-28 21:15:00|10.86|10.76|10.88|10.78|10.89|10.79|10.86|10.76|21
1716931200000|2024-05-28 21:20:00|10.89|10.79|10.87|10.77|10.89|10.79|10.87|10.77|7
1716931500000|2024-05-28 21:25:00|10.86|10.76|10.87|10.77|10.87|10.77|10.86|10.76|2
1716931800000|2024-05-28 21:30:00|10.88|10.78|10.88|10.78|10.88|10.78|10.88|10.78|1
1716932100000|2024-05-28 21:35:00|10.87|10.77|10.87|10.77|10.88|10.78|10.87|10.77|9
1716932400000|2024-05-28 21:40:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|4
1716933000000|2024-05-28 21:50:00|10.88|10.78|10.88|10.78|10.88|10.78|10.88|10.78|1
1716933300000|2024-05-28 21:55:00|10.87|10.77|10.87|10.77|10.88|10.78|10.87|10.77|3
1716933600000|2024-05-28 22:00:00|10.88|10.78|10.89|10.79|10.89|10.79|10.87|10.77|10
1716933900000|2024-05-28 22:05:00|10.9|10.8|10.88|10.78|10.9|10.8|10.88|10.78|15
1716934200000|2024-05-28 22:10:00|10.89|10.79|10.88|10.78|10.89|10.79|10.88|10.78|20
1716934500000|2024-05-28 22:15:00|10.87|10.77|10.88|10.78|10.89|10.79|10.87|10.77|44
1716934800000|2024-05-28 22:20:00|10.87|10.77|10.87|10.77|10.88|10.78|10.87|10.77|7
1716935100000|2024-05-28 22:25:00|10.88|10.78|10.88|10.78|10.88|10.78|10.88|10.78|1
1716935400000|2024-05-28 22:30:00|10.87|10.77|10.88|10.78|10.88|10.78|10.87|10.77|38
1716935700000|2024-05-28 22:35:00|10.87|10.77|10.87|10.77|10.87|10.77|10.87|10.77|1
1716936000000|2024-05-28 22:40:00|10.88|10.78|10.88|10.78|10.88|10.78|10.87|10.77|17
1716936300000|2024-05-28 22:45:00|10.87|10.77|10.87|10.77|10.88|10.78|10.87|10.77|3
1716936600000|2024-05-28 22:50:00|10.86|10.76|10.86|10.76|10.87|10.77|10.86|10.76|25
1716936900000|2024-05-28 22:55:00|10.87|10.77|10.85|10.75|10.87|10.77|10.85|10.75|7
1716937200000|2024-05-28 23:00:00|10.86|10.76|10.85|10.75|10.86|10.76|10.85|10.75|22
1716937500000|2024-05-28 23:05:00|10.84|10.74|10.83|10.73|10.84|10.74|10.82|10.72|38
1716937800000|2024-05-28 23:10:00|10.84|10.74|10.83|10.73|10.84|10.74|10.82|10.72|6
1716938100000|2024-05-28 23:15:00|10.82|10.72|10.83|10.73|10.84|10.74|10.82|10.72|18
1716938400000|2024-05-28 23:20:00|10.82|10.72|10.84|10.74|10.84|10.74|10.82|10.72|7
1716939000000|2024-05-28 23:30:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|2
1716939300000|2024-05-28 23:35:00|10.83|10.73|10.83|10.73|10.84|10.74|10.83|10.73|11
1716939600000|2024-05-28 23:40:00|10.84|10.74|10.84|10.74|10.84|10.74|10.83|10.73|11
1716939900000|2024-05-28 23:45:00|10.83|10.73|10.84|10.74|10.85|10.75|10.83|10.73|18
1716940500000|2024-05-28 23:55:00|10.85|10.75|10.84|10.74|10.85|10.75|10.84|10.74|10
1716940800000|2024-05-29 00:00:00|10.85|10.75|10.85|10.75|10.86|10.76|10.84|10.74|21
1716941100000|2024-05-29 00:05:00|10.84|10.74|10.84|10.74|10.84|10.74|10.84|10.74|1
1716941400000|2024-05-29 00:10:00|10.83|10.73|10.85|10.75|10.85|10.75|10.83|10.73|5
1716941700000|2024-05-29 00:15:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|4
1716942000000|2024-05-29 00:20:00|10.86|10.76|10.84|10.74|10.86|10.76|10.84|10.74|3
1716942300000|2024-05-29 00:25:00|10.83|10.73|10.84|10.74|10.84|10.74|10.83|10.73|2
1716942600000|2024-05-29 00:30:00|10.83|10.73|10.83|10.73|10.84|10.74|10.82|10.72|11
1716942900000|2024-05-29 00:35:00|10.84|10.74|10.85|10.75|10.85|10.75|10.83|10.73|54
1716943200000|2024-05-29 00:40:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|20
1716943500000|2024-05-29 00:45:00|10.84|10.74|10.83|10.73|10.84|10.74|10.83|10.73|22
1716943800000|2024-05-29 00:50:00|10.82|10.72|10.83|10.73|10.84|10.74|10.82|10.72|16
1716944100000|2024-05-29 00:55:00|10.82|10.72|10.82|10.72|10.83|10.73|10.81|10.71|21
1716944400000|2024-05-29 01:00:00|10.83|10.73|10.84|10.74|10.84|10.74|10.81|10.71|32
1716944700000|2024-05-29 01:05:00|10.83|10.73|10.83|10.73|10.84|10.74|10.83|10.73|15
1716945000000|2024-05-29 01:10:00|10.84|10.74|10.81|10.71|10.84|10.74|10.81|10.71|18
1716945300000|2024-05-29 01:15:00|10.82|10.72|10.81|10.71|10.82|10.72|10.8|10.7|30
1716945600000|2024-05-29 01:20:00|10.8|10.7|10.82|10.72|10.82|10.72|10.8|10.7|25
1716945900000|2024-05-29 01:25:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|6
1716946200000|2024-05-29 01:30:00|10.83|10.73|10.82|10.72|10.83|10.73|10.81|10.71|14
1716946500000|2024-05-29 01:35:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|8
1716946800000|2024-05-29 01:40:00|10.83|10.73|10.86|10.76|10.86|10.76|10.83|10.73|14
1716947100000|2024-05-29 01:45:00|10.87|10.77|10.85|10.75|10.87|10.77|10.85|10.75|5
1716947400000|2024-05-29 01:50:00|10.84|10.74|10.84|10.74|10.85|10.75|10.84|10.74|11
1716947700000|2024-05-29 01:55:00|10.85|10.75|10.84|10.74|10.85|10.75|10.84|10.74|2
1716948000000|2024-05-29 02:00:00|10.83|10.73|10.82|10.72|10.84|10.74|10.82|10.72|26
1716948300000|2024-05-29 02:05:00|10.83|10.73|10.82|10.72|10.83|10.73|10.81|10.71|6
1716948600000|2024-05-29 02:10:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|10
1716948900000|2024-05-29 02:15:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|4
1716949200000|2024-05-29 02:20:00|10.81|10.71|10.83|10.73|10.83|10.73|10.81|10.71|9
1716949500000|2024-05-29 02:25:00|10.84|10.74|10.86|10.76|10.87|10.77|10.84|10.74|9
1716949800000|2024-05-29 02:30:00|10.87|10.77|10.85|10.75|10.87|10.77|10.84|10.74|33
1716950100000|2024-05-29 02:35:00|10.84|10.74|10.85|10.75|10.85|10.75|10.84|10.74|34
1716950700000|2024-05-29 02:45:00|10.86|10.76|10.86|10.76|10.86|10.76|10.85|10.75|7
1716951000000|2024-05-29 02:50:00|10.85|10.75|10.87|10.77|10.88|10.78|10.85|10.75|23
1716951300000|2024-05-29 02:55:00|10.88|10.78|10.87|10.77|10.88|10.78|10.86|10.76|6
1716951600000|2024-05-29 03:00:00|10.88|10.78|10.87|10.77|10.88|10.78|10.87|10.77|4
1716951900000|2024-05-29 03:05:00|10.86|10.76|10.88|10.78|10.88|10.78|10.86|10.76|15
1716952200000|2024-05-29 03:10:00|10.87|10.77|10.88|10.78|10.88|10.78|10.87|10.77|18
1716952500000|2024-05-29 03:15:00|10.89|10.79|10.89|10.79|10.91|10.81|10.88|10.78|7
1716952800000|2024-05-29 03:20:00|10.88|10.78|10.88|10.78|10.89|10.79|10.88|10.78|21
1716953100000|2024-05-29 03:25:00|10.89|10.79|10.89|10.79|10.89|10.79|10.88|10.78|3
1716953400000|2024-05-29 03:30:00|10.9|10.8|10.9|10.8|10.9|10.8|10.9|10.8|1
1716953700000|2024-05-29 03:35:00|10.89|10.79|10.92|10.82|10.92|10.82|10.89|10.79|4
1716954000000|2024-05-29 03:40:00|10.93|10.83|10.92|10.82|10.93|10.83|10.91|10.81|18
1716954300000|2024-05-29 03:45:00|10.91|10.81|10.91|10.81|10.92|10.82|10.9|10.8|21
1716954600000|2024-05-29 03:50:00|10.9|10.8|10.91|10.81|10.91|10.81|10.9|10.8|32
1716954900000|2024-05-29 03:55:00|10.9|10.8|10.91|10.81|10.91|10.81|10.9|10.8|4
1716955200000|2024-05-29 04:00:00|10.9|10.8|10.9|10.8|10.91|10.81|10.9|10.8|29
1716955500000|2024-05-29 04:05:00|10.91|10.81|10.91|10.81|10.91|10.81|10.9|10.8|33
1716956100000|2024-05-29 04:15:00|10.92|10.82|10.94|10.84|10.94|10.84|10.92|10.82|2
1716956400000|2024-05-29 04:20:00|10.93|10.83|10.94|10.84|10.95|10.85|10.93|10.83|32
1716956700000|2024-05-29 04:25:00|10.95|10.85|10.94|10.84|10.95|10.85|10.93|10.83|6
1716957000000|2024-05-29 04:30:00|10.93|10.83|10.93|10.83|10.94|10.84|10.92|10.82|19
1716957300000|2024-05-29 04:35:00|10.94|10.84|10.94|10.84|10.94|10.84|10.93|10.83|3
1716957600000|2024-05-29 04:40:00|10.93|10.83|10.94|10.84|10.94|10.84|10.93|10.83|4
1716957900000|2024-05-29 04:45:00|10.93|10.83|10.94|10.84|10.94|10.84|10.93|10.83|12
1716958200000|2024-05-29 04:50:00|10.93|10.83|10.95|10.85|10.96|10.86|10.93|10.83|21
1716958500000|2024-05-29 04:55:00|10.96|10.86|10.97|10.87|10.97|10.87|10.95|10.85|8
1716958800000|2024-05-29 05:00:00|10.98|10.88|10.96|10.86|10.98|10.88|10.96|10.86|33
1716959100000|2024-05-29 05:05:00|10.95|10.85|10.95|10.85|10.95|10.85|10.95|10.85|1
1716959400000|2024-05-29 05:10:00|10.96|10.86|10.94|10.84|10.96|10.86|10.93|10.83|7
1716959700000|2024-05-29 05:15:00|10.95|10.85|10.94|10.84|10.95|10.85|10.94|10.84|10
1716960000000|2024-05-29 05:20:00|10.95|10.85|10.96|10.86|10.96|10.86|10.94|10.84|10
1716960300000|2024-05-29 05:25:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|14
1716960600000|2024-05-29 05:30:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|14
1716960900000|2024-05-29 05:35:00|10.95|10.85|10.97|10.87|10.97|10.87|10.95|10.85|13
1716961500000|2024-05-29 05:45:00|10.98|10.88|10.97|10.87|10.98|10.88|10.96|10.86|22
1716961800000|2024-05-29 05:50:00|10.98|10.88|10.96|10.86|10.98|10.88|10.96|10.86|13
1716962100000|2024-05-29 05:55:00|10.97|10.87|10.96|10.86|10.97|10.87|10.96|10.86|4
1716962400000|2024-05-29 06:00:00|10.97|10.87|10.98|10.88|10.98|10.88|10.96|10.86|16
1716962700000|2024-05-29 06:05:00|10.97|10.87|11|10.9|11|10.9|10.97|10.87|16
1716963000000|2024-05-29 06:10:00|10.99|10.89|10.99|10.89|11|10.9|10.99|10.89|5
1716963300000|2024-05-29 06:15:00|11|10.9|10.99|10.89|11|10.9|10.98|10.88|14
1716963600000|2024-05-29 06:20:00|10.98|10.88|10.99|10.89|10.99|10.89|10.98|10.88|2
1716963900000|2024-05-29 06:25:00|11|10.9|11|10.9|11|10.9|10.99|10.89|9
1716964200000|2024-05-29 06:30:00|10.99|10.89|10.98|10.88|10.99|10.89|10.98|10.88|4
1716964500000|2024-05-29 06:35:00|10.99|10.89|10.99|10.89|10.99|10.89|10.98|10.88|7
1716964800000|2024-05-29 06:40:00|10.98|10.88|10.97|10.87|10.99|10.89|10.97|10.87|4
1716965100000|2024-05-29 06:45:00|10.98|10.88|10.94|10.84|10.98|10.88|10.94|10.84|25
1716965400000|2024-05-29 06:50:00|10.95|10.85|10.97|10.87|10.98|10.88|10.95|10.85|15
1716965700000|2024-05-29 06:55:00|10.96|10.86|10.96|10.86|10.97|10.87|10.96|10.86|37
1716966000000|2024-05-29 07:00:00|10.95|10.85|10.96|10.86|10.96|10.86|10.95|10.85|16
1716966300000|2024-05-29 07:05:00|10.95|10.85|10.93|10.83|10.96|10.86|10.92|10.82|21
1716966600000|2024-05-29 07:10:00|10.94|10.84|10.93|10.83|10.94|10.84|10.92|10.82|40
1716966900000|2024-05-29 07:15:00|10.94|10.84|10.94|10.84|10.94|10.84|10.93|10.83|23
1716967200000|2024-05-29 07:20:00|10.93|10.83|10.92|10.82|10.94|10.84|10.92|10.82|12
1716967500000|2024-05-29 07:25:00|10.93|10.83|10.87|10.77|10.93|10.83|10.87|10.77|35
1716967800000|2024-05-29 07:30:00|10.86|10.76|10.89|10.79|10.9|10.8|10.85|10.75|26
1716968100000|2024-05-29 07:35:00|10.88|10.78|10.88|10.78|10.89|10.79|10.88|10.78|5
1716968400000|2024-05-29 07:40:00|10.87|10.77|10.89|10.79|10.89|10.79|10.87|10.77|11
1716968700000|2024-05-29 07:45:00|10.88|10.78|10.89|10.79|10.9|10.8|10.86|10.76|26
1716969000000|2024-05-29 07:50:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|20
1716969300000|2024-05-29 07:55:00|10.88|10.78|10.86|10.76|10.89|10.79|10.86|10.76|27
1716969600000|2024-05-29 08:00:00|10.87|10.77|10.84|10.74|10.89|10.79|10.82|10.72|52
1716969900000|2024-05-29 08:05:00|10.83|10.73|10.77|10.67|10.84|10.74|10.75|10.65|72
1716970200000|2024-05-29 08:10:00|10.76|10.66|10.8|10.7|10.8|10.7|10.74|10.64|29
1716970500000|2024-05-29 08:15:00|10.79|10.69|10.79|10.69|10.82|10.72|10.77|10.67|91
1716970800000|2024-05-29 08:20:00|10.8|10.7|10.83|10.73|10.83|10.73|10.79|10.69|32
1716971100000|2024-05-29 08:25:00|10.84|10.74|10.85|10.75|10.85|10.75|10.83|10.73|28
1716971400000|2024-05-29 08:30:00|10.84|10.74|10.86|10.76|10.87|10.77|10.83|10.73|77
1716971700000|2024-05-29 08:35:00|10.87|10.77|10.85|10.75|10.87|10.77|10.84|10.74|57
1716972000000|2024-05-29 08:40:00|10.86|10.76|10.88|10.78|10.88|10.78|10.85|10.75|29
1716972300000|2024-05-29 08:45:00|10.87|10.77|10.89|10.79|10.9|10.8|10.87|10.77|59
1716972600000|2024-05-29 08:50:00|10.9|10.8|10.9|10.8|10.91|10.81|10.89|10.79|25
1716972900000|2024-05-29 08:55:00|10.89|10.79|10.89|10.79|10.9|10.8|10.88|10.78|29
1716973200000|2024-05-29 09:00:00|10.9|10.8|10.91|10.81|10.92|10.82|10.89|10.79|28
1716973500000|2024-05-29 09:05:00|10.92|10.82|10.9|10.8|10.92|10.82|10.9|10.8|15
1716973800000|2024-05-29 09:10:00|10.89|10.79|10.88|10.78|10.9|10.8|10.88|10.78|26
1716974100000|2024-05-29 09:15:00|10.89|10.79|10.89|10.79|10.91|10.81|10.88|10.78|31
1716974400000|2024-05-29 09:20:00|10.88|10.78|10.88|10.78|10.89|10.79|10.88|10.78|25
1716974700000|2024-05-29 09:25:00|10.89|10.79|10.88|10.78|10.89|10.79|10.86|10.76|46
1716975000000|2024-05-29 09:30:00|10.87|10.77|10.87|10.77|10.89|10.79|10.86|10.76|33
1716975300000|2024-05-29 09:35:00|10.88|10.78|10.89|10.79|10.89|10.79|10.87|10.77|30
1716975600000|2024-05-29 09:40:00|10.88|10.78|10.88|10.78|10.89|10.79|10.88|10.78|25
1716975900000|2024-05-29 09:45:00|10.87|10.77|10.87|10.77|10.89|10.79|10.87|10.77|21
1716976200000|2024-05-29 09:50:00|10.88|10.78|10.84|10.74|10.88|10.78|10.84|10.74|35
1716976500000|2024-05-29 09:55:00|10.83|10.73|10.85|10.75|10.87|10.77|10.83|10.73|27
1716976800000|2024-05-29 10:00:00|10.84|10.74|10.87|10.77|10.87|10.77|10.83|10.73|26
1716977100000|2024-05-29 10:05:00|10.86|10.76|10.87|10.77|10.88|10.78|10.86|10.76|28
1716977400000|2024-05-29 10:10:00|10.88|10.78|10.9|10.8|10.9|10.8|10.87|10.77|23
1716977700000|2024-05-29 10:15:00|10.89|10.79|10.87|10.77|10.89|10.79|10.87|10.77|21
1716978000000|2024-05-29 10:20:00|10.88|10.78|10.89|10.79|10.89|10.79|10.88|10.78|6
1716978300000|2024-05-29 10:25:00|10.88|10.78|10.9|10.8|10.9|10.8|10.88|10.78|7
1716978600000|2024-05-29 10:30:00|10.89|10.79|10.9|10.8|10.9|10.8|10.88|10.78|14
1716978900000|2024-05-29 10:35:00|10.89|10.79|10.91|10.81|10.91|10.81|10.89|10.79|15
1716979200000|2024-05-29 10:40:00|10.9|10.8|10.91|10.81|10.91|10.81|10.9|10.8|10
1716979500000|2024-05-29 10:45:00|10.92|10.82|10.91|10.81|10.93|10.83|10.9|10.8|28
1716979800000|2024-05-29 10:50:00|10.92|10.82|10.91|10.81|10.92|10.82|10.91|10.81|14
1716980100000|2024-05-29 10:55:00|10.92|10.82|10.93|10.83|10.93|10.83|10.91|10.81|8
1716980400000|2024-05-29 11:00:00|10.92|10.82|10.91|10.81|10.94|10.84|10.91|10.81|82
1716980700000|2024-05-29 11:05:00|10.9|10.8|10.9|10.8|10.92|10.82|10.9|10.8|9
1716981000000|2024-05-29 11:10:00|10.91|10.81|10.9|10.8|10.91|10.81|10.9|10.8|218
1716981300000|2024-05-29 11:15:00|10.91|10.81|10.92|10.82|10.92|10.82|10.9|10.8|130
1716981600000|2024-05-29 11:20:00|10.93|10.83|10.92|10.82|10.93|10.83|10.91|10.81|18
1716981900000|2024-05-29 11:25:00|10.93|10.83|10.93|10.83|10.94|10.84|10.92|10.82|17
1716982200000|2024-05-29 11:30:00|10.92|10.82|10.89|10.79|10.93|10.83|10.89|10.79|98
1716982500000|2024-05-29 11:35:00|10.88|10.78|10.87|10.77|10.89|10.79|10.86|10.76|56
1716982800000|2024-05-29 11:40:00|10.88|10.78|10.88|10.78|10.88|10.78|10.87|10.77|17
1716983100000|2024-05-29 11:45:00|10.87|10.77|10.89|10.79|10.89|10.79|10.87|10.77|31
1716983400000|2024-05-29 11:50:00|10.88|10.78|10.86|10.76|10.89|10.79|10.84|10.74|59
1716983700000|2024-05-29 11:55:00|10.85|10.75|10.85|10.75|10.86|10.76|10.84|10.74|67
1716984000000|2024-05-29 12:00:00|10.84|10.74|10.85|10.75|10.86|10.76|10.83|10.73|102
1716984300000|2024-05-29 12:05:00|10.86|10.76|10.87|10.77|10.87|10.77|10.85|10.75|40
1716984600000|2024-05-29 12:10:00|10.86|10.76|10.89|10.79|10.89|10.79|10.86|10.76|24
1716984900000|2024-05-29 12:15:00|10.88|10.78|10.89|10.79|10.9|10.8|10.88|10.78|58
1716985200000|2024-05-29 12:20:00|10.9|10.8|10.87|10.77|10.9|10.8|10.87|10.77|36
1716985500000|2024-05-29 12:25:00|10.86|10.76|10.85|10.75|10.87|10.77|10.83|10.73|52
1716985800000|2024-05-29 12:30:00|10.84|10.74|10.83|10.73|10.87|10.77|10.82|10.72|82
1716986100000|2024-05-29 12:35:00|10.82|10.72|10.82|10.72|10.83|10.73|10.81|10.71|51
1716986400000|2024-05-29 12:40:00|10.83|10.73|10.82|10.72|10.83|10.73|10.81|10.71|18
1716986700000|2024-05-29 12:45:00|10.81|10.71|10.86|10.76|10.88|10.78|10.81|10.71|42
1716987000000|2024-05-29 12:50:00|10.87|10.77|10.88|10.78|10.89|10.79|10.86|10.76|60
1716987300000|2024-05-29 12:55:00|10.87|10.77|10.87|10.77|10.88|10.78|10.86|10.76|41
1716987600000|2024-05-29 13:00:00|10.86|10.76|10.88|10.78|10.88|10.78|10.85|10.75|31
1716987900000|2024-05-29 13:05:00|10.87|10.77|10.88|10.78|10.89|10.79|10.87|10.77|26
1716988200000|2024-05-29 13:10:00|10.89|10.79|10.9|10.8|10.91|10.81|10.89|10.79|12
1716988500000|2024-05-29 13:15:00|10.91|10.81|10.84|10.74|10.91|10.81|10.84|10.74|46
1716988800000|2024-05-29 13:20:00|10.85|10.75|10.83|10.73|10.87|10.77|10.81|10.71|55
1716989100000|2024-05-29 13:25:00|10.84|10.74|10.82|10.72|10.84|10.74|10.82|10.72|39
1716989400000|2024-05-29 13:30:00|10.83|10.73|10.81|10.71|10.85|10.75|10.81|10.71|61
1716989700000|2024-05-29 13:35:00|10.82|10.72|10.84|10.74|10.85|10.75|10.81|10.71|43
1716990000000|2024-05-29 13:40:00|10.85|10.75|10.83|10.73|10.85|10.75|10.81|10.71|51
1716990300000|2024-05-29 13:45:00|10.82|10.72|10.82|10.72|10.84|10.74|10.8|10.7|55
1716990600000|2024-05-29 13:50:00|10.81|10.71|10.83|10.73|10.84|10.74|10.81|10.71|45
1716990900000|2024-05-29 13:55:00|10.84|10.74|10.83|10.73|10.84|10.74|10.82|10.72|32
1716991200000|2024-05-29 14:00:00|10.82|10.72|10.82|10.72|10.84|10.74|10.81|10.71|55
1716991500000|2024-05-29 14:05:00|10.83|10.73|10.84|10.74|10.85|10.75|10.81|10.71|46
1716991800000|2024-05-29 14:10:00|10.83|10.73|10.84|10.74|10.85|10.75|10.83|10.73|30
1716992100000|2024-05-29 14:15:00|10.85|10.75|10.85|10.75|10.85|10.75|10.84|10.74|17
1716992400000|2024-05-29 14:20:00|10.86|10.76|10.83|10.73|10.86|10.76|10.82|10.72|16
1716992700000|2024-05-29 14:25:00|10.84|10.74|10.78|10.68|10.84|10.74|10.77|10.67|77
1716993000000|2024-05-29 14:30:00|10.79|10.69|10.83|10.73|10.83|10.73|10.78|10.68|65
1716993300000|2024-05-29 14:35:00|10.82|10.72|10.82|10.72|10.83|10.73|10.79|10.69|63
1716993600000|2024-05-29 14:40:00|10.83|10.73|10.81|10.71|10.83|10.73|10.81|10.71|17
1716993900000|2024-05-29 14:45:00|10.8|10.7|10.8|10.7|10.81|10.71|10.79|10.69|27
1716994200000|2024-05-29 14:50:00|10.81|10.71|10.8|10.7|10.81|10.71|10.79|10.69|34
1716994500000|2024-05-29 14:55:00|10.79|10.69|10.79|10.69|10.79|10.69|10.78|10.68|23
1716994800000|2024-05-29 15:00:00|10.8|10.7|10.8|10.7|10.8|10.7|10.78|10.68|45
1716995100000|2024-05-29 15:05:00|10.79|10.69|10.79|10.69|10.8|10.7|10.79|10.69|21
1716995400000|2024-05-29 15:10:00|10.8|10.7|10.79|10.69|10.8|10.7|10.78|10.68|32
1716995700000|2024-05-29 15:15:00|10.8|10.7|10.81|10.71|10.82|10.72|10.78|10.68|44
1716996000000|2024-05-29 15:20:00|10.82|10.72|10.82|10.72|10.83|10.73|10.81|10.71|59
1716996300000|2024-05-29 15:25:00|10.83|10.73|10.8|10.7|10.83|10.73|10.78|10.68|24
1716996600000|2024-05-29 15:30:00|10.79|10.69|10.78|10.68|10.8|10.7|10.77|10.67|42
1716996900000|2024-05-29 15:35:00|10.79|10.69|10.79|10.69|10.8|10.7|10.78|10.68|27
1716997200000|2024-05-29 15:40:00|10.78|10.68|10.8|10.7|10.8|10.7|10.78|10.68|49
1716997500000|2024-05-29 15:45:00|10.79|10.69|10.79|10.69|10.81|10.71|10.79|10.69|45
1716997800000|2024-05-29 15:50:00|10.8|10.7|10.78|10.68|10.8|10.7|10.78|10.68|37
1716998100000|2024-05-29 15:55:00|10.77|10.67|10.76|10.66|10.78|10.68|10.76|10.66|18
1716998400000|2024-05-29 16:00:00|10.75|10.65|10.74|10.64|10.75|10.65|10.72|10.62|32
1716998700000|2024-05-29 16:05:00|10.73|10.63|10.71|10.61|10.74|10.64|10.7|10.6|25
1716999000000|2024-05-29 16:10:00|10.72|10.62|10.72|10.62|10.73|10.63|10.7|10.6|35
1716999300000|2024-05-29 16:15:00|10.71|10.61|10.75|10.65|10.75|10.65|10.71|10.61|19
1716999600000|2024-05-29 16:20:00|10.74|10.64|10.75|10.65|10.76|10.66|10.74|10.64|16
1716999900000|2024-05-29 16:25:00|10.76|10.66|10.74|10.64|10.76|10.66|10.74|10.64|33
1717000200000|2024-05-29 16:30:00|10.75|10.65|10.76|10.66|10.76|10.66|10.74|10.64|34
1717000500000|2024-05-29 16:35:00|10.77|10.67|10.78|10.68|10.78|10.68|10.76|10.66|18
1717000800000|2024-05-29 16:40:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|6
1717001100000|2024-05-29 16:45:00|10.79|10.69|10.8|10.7|10.81|10.71|10.78|10.68|20
1717001400000|2024-05-29 16:50:00|10.79|10.69|10.81|10.71|10.81|10.71|10.79|10.69|25
1717001700000|2024-05-29 16:55:00|10.8|10.7|10.81|10.71|10.81|10.71|10.8|10.7|18
1717002000000|2024-05-29 17:00:00|10.8|10.7|10.8|10.7|10.81|10.71|10.78|10.68|29
1717002300000|2024-05-29 17:05:00|10.81|10.71|10.81|10.71|10.82|10.72|10.8|10.7|17
1717002600000|2024-05-29 17:10:00|10.82|10.72|10.81|10.71|10.83|10.73|10.81|10.71|18
1717002900000|2024-05-29 17:15:00|10.8|10.7|10.79|10.69|10.81|10.71|10.79|10.69|3
1717003500000|2024-05-29 17:25:00|10.8|10.7|10.81|10.71|10.81|10.71|10.8|10.7|2
1717003800000|2024-05-29 17:30:00|10.82|10.72|10.82|10.72|10.83|10.73|10.81|10.71|11
1717004100000|2024-05-29 17:35:00|10.81|10.71|10.81|10.71|10.83|10.73|10.81|10.71|33
1717004400000|2024-05-29 17:40:00|10.82|10.72|10.8|10.7|10.82|10.72|10.8|10.7|11
1717004700000|2024-05-29 17:45:00|10.79|10.69|10.78|10.68|10.8|10.7|10.76|10.66|22
1717005000000|2024-05-29 17:50:00|10.77|10.67|10.79|10.69|10.81|10.71|10.77|10.67|25
1717005300000|2024-05-29 17:55:00|10.8|10.7|10.8|10.7|10.81|10.71|10.79|10.69|17
1717005600000|2024-05-29 18:00:00|10.81|10.71|10.8|10.7|10.81|10.71|10.8|10.7|2
1717005900000|2024-05-29 18:05:00|10.81|10.71|10.79|10.69|10.81|10.71|10.79|10.69|49
1717006200000|2024-05-29 18:10:00|10.8|10.7|10.8|10.7|10.8|10.7|10.79|10.69|39
1717006500000|2024-05-29 18:15:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|12
1717006800000|2024-05-29 18:20:00|10.81|10.71|10.79|10.69|10.81|10.71|10.78|10.68|9
1717007100000|2024-05-29 18:25:00|10.78|10.68|10.78|10.68|10.79|10.69|10.77|10.67|13
1717007400000|2024-05-29 18:30:00|10.79|10.69|10.79|10.69|10.8|10.7|10.77|10.67|19
1717007700000|2024-05-29 18:35:00|10.8|10.7|10.79|10.69|10.8|10.7|10.78|10.68|32
1717008000000|2024-05-29 18:40:00|10.78|10.68|10.79|10.69|10.79|10.69|10.78|10.68|16
1717008300000|2024-05-29 18:45:00|10.8|10.7|10.78|10.68|10.8|10.7|10.78|10.68|11
1717008600000|2024-05-29 18:50:00|10.79|10.69|10.77|10.67|10.79|10.69|10.77|10.67|51
1717008900000|2024-05-29 18:55:00|10.78|10.68|10.78|10.68|10.79|10.69|10.77|10.67|13
1717009200000|2024-05-29 19:00:00|10.77|10.67|10.78|10.68|10.79|10.69|10.77|10.67|8
1717009500000|2024-05-29 19:05:00|10.79|10.69|10.79|10.69|10.8|10.7|10.78|10.68|11
1717009800000|2024-05-29 19:10:00|10.78|10.68|10.8|10.7|10.8|10.7|10.78|10.68|7
1717010100000|2024-05-29 19:15:00|10.79|10.69|10.8|10.7|10.81|10.71|10.79|10.69|26
1717010400000|2024-05-29 19:20:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|18
1717010700000|2024-05-29 19:25:00|10.81|10.71|10.82|10.72|10.83|10.73|10.8|10.7|10
1717011000000|2024-05-29 19:30:00|10.81|10.71|10.81|10.71|10.82|10.72|10.8|10.7|21
1717011300000|2024-05-29 19:35:00|10.8|10.7|10.79|10.69|10.81|10.71|10.78|10.68|10
1717011600000|2024-05-29 19:40:00|10.78|10.68|10.78|10.68|10.79|10.69|10.77|10.67|17
1717011900000|2024-05-29 19:45:00|10.77|10.67|10.78|10.68|10.79|10.69|10.77|10.67|30
1717012200000|2024-05-29 19:50:00|10.77|10.67|10.76|10.66|10.78|10.68|10.75|10.65|8
1717012500000|2024-05-29 19:55:00|10.75|10.65|10.75|10.65|10.76|10.66|10.74|10.64|17
1717012800000|2024-05-29 20:00:00|10.76|10.66|10.76|10.66|10.76|10.66|10.74|10.64|15
1717013100000|2024-05-29 20:05:00|10.77|10.67|10.75|10.65|10.77|10.67|10.74|10.64|53
1717013400000|2024-05-29 20:10:00|10.74|10.64|10.76|10.66|10.76|10.66|10.74|10.64|7
1717013700000|2024-05-29 20:15:00|10.77|10.67|10.75|10.65|10.77|10.67|10.75|10.65|25
1717014000000|2024-05-29 20:20:00|10.76|10.66|10.74|10.64|10.76|10.66|10.74|10.64|13
1717014300000|2024-05-29 20:25:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|6
1717014600000|2024-05-29 20:30:00|10.75|10.65|10.75|10.65|10.75|10.65|10.74|10.64|15
1717014900000|2024-05-29 20:35:00|10.76|10.66|10.76|10.66|10.76|10.66|10.75|10.65|17
1717015200000|2024-05-29 20:40:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|10
1717015500000|2024-05-29 20:45:00|10.75|10.65|10.75|10.65|10.76|10.66|10.75|10.65|19
1717015800000|2024-05-29 20:50:00|10.76|10.66|10.74|10.64|10.76|10.66|10.74|10.64|17
1717016100000|2024-05-29 20:55:00|10.75|10.65|10.76|10.66|10.76|10.66|10.74|10.64|14
1717016400000|2024-05-29 21:00:00|10.75|10.65|10.74|10.64|10.76|10.66|10.74|10.64|14
1717016700000|2024-05-29 21:05:00|10.73|10.63|10.72|10.62|10.73|10.63|10.71|10.61|4
1717017000000|2024-05-29 21:10:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|3
1717017300000|2024-05-29 21:15:00|10.72|10.62|10.73|10.63|10.74|10.64|10.72|10.62|6
1717017600000|2024-05-29 21:20:00|10.72|10.62|10.74|10.64|10.74|10.64|10.72|10.62|51
1717017900000|2024-05-29 21:25:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|9
1717018200000|2024-05-29 21:30:00|10.72|10.62|10.74|10.64|10.74|10.64|10.72|10.62|7
1717019100000|2024-05-29 21:45:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|2
1717019400000|2024-05-29 21:50:00|10.75|10.65|10.75|10.65|10.75|10.65|10.75|10.65|1
1717019700000|2024-05-29 21:55:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|3
1717020000000|2024-05-29 22:00:00|10.73|10.63|10.73|10.63|10.73|10.63|10.73|10.63|1
1717020300000|2024-05-29 22:05:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|5
1717020600000|2024-05-29 22:10:00|10.71|10.61|10.71|10.61|10.72|10.62|10.7|10.6|7
1717020900000|2024-05-29 22:15:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1717021200000|2024-05-29 22:20:00|10.73|10.63|10.75|10.65|10.75|10.65|10.72|10.62|7
1717021500000|2024-05-29 22:25:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|3
1717021800000|2024-05-29 22:30:00|10.75|10.65|10.74|10.64|10.75|10.65|10.73|10.63|4
1717022100000|2024-05-29 22:35:00|10.75|10.65|10.75|10.65|10.75|10.65|10.75|10.65|1
1717022400000|2024-05-29 22:40:00|10.74|10.64|10.74|10.64|10.74|10.64|10.73|10.63|3
1717022700000|2024-05-29 22:45:00|10.75|10.65|10.74|10.64|10.75|10.65|10.73|10.63|10
1717023000000|2024-05-29 22:50:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|17
1717023300000|2024-05-29 22:55:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|4
1717023600000|2024-05-29 23:00:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|2
1717023900000|2024-05-29 23:05:00|10.76|10.66|10.75|10.65|10.76|10.66|10.75|10.65|2
1717024200000|2024-05-29 23:10:00|10.74|10.64|10.74|10.64|10.74|10.64|10.73|10.63|3
1717024500000|2024-05-29 23:15:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|3
1717024800000|2024-05-29 23:20:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|6
1717025100000|2024-05-29 23:25:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|6
1717025400000|2024-05-29 23:30:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|4
1717025700000|2024-05-29 23:35:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|13
1717026000000|2024-05-29 23:40:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|4
1717026300000|2024-05-29 23:45:00|10.73|10.63|10.71|10.61|10.73|10.63|10.71|10.61|7
1717026600000|2024-05-29 23:50:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|13
1717026900000|2024-05-29 23:55:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|4
1717027200000|2024-05-30 00:00:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|33
1717027500000|2024-05-30 00:05:00|10.72|10.62|10.74|10.64|10.74|10.64|10.72|10.62|3
1717027800000|2024-05-30 00:10:00|10.75|10.65|10.75|10.65|10.75|10.65|10.74|10.64|31
1717028100000|2024-05-30 00:15:00|10.74|10.64|10.76|10.66|10.77|10.67|10.74|10.64|31
1717028400000|2024-05-30 00:20:00|10.77|10.67|10.77|10.67|10.78|10.68|10.77|10.67|5
1717028700000|2024-05-30 00:25:00|10.76|10.66|10.77|10.67|10.78|10.68|10.76|10.66|6
1717029000000|2024-05-30 00:30:00|10.76|10.66|10.76|10.66|10.77|10.67|10.76|10.66|5
1717029300000|2024-05-30 00:35:00|10.75|10.65|10.77|10.67|10.77|10.67|10.75|10.65|7
1717029600000|2024-05-30 00:40:00|10.76|10.66|10.77|10.67|10.77|10.67|10.76|10.66|40
1717029900000|2024-05-30 00:45:00|10.76|10.66|10.77|10.67|10.78|10.68|10.76|10.66|28
1717030200000|2024-05-30 00:50:00|10.76|10.66|10.73|10.63|10.76|10.66|10.73|10.63|16
1717030500000|2024-05-30 00:55:00|10.72|10.62|10.74|10.64|10.74|10.64|10.72|10.62|19
1717030800000|2024-05-30 01:00:00|10.75|10.65|10.72|10.62|10.75|10.65|10.71|10.61|12
1717031100000|2024-05-30 01:05:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|17
1717031400000|2024-05-30 01:10:00|10.74|10.64|10.76|10.66|10.77|10.67|10.74|10.64|17
1717031700000|2024-05-30 01:15:00|10.77|10.67|10.77|10.67|10.78|10.68|10.75|10.65|33
1717032000000|2024-05-30 01:20:00|10.78|10.68|10.75|10.65|10.78|10.68|10.75|10.65|14
1717032300000|2024-05-30 01:25:00|10.76|10.66|10.76|10.66|10.76|10.66|10.75|10.65|9
1717032600000|2024-05-30 01:30:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|18
1717032900000|2024-05-30 01:35:00|10.75|10.65|10.77|10.67|10.77|10.67|10.75|10.65|9
1717033200000|2024-05-30 01:40:00|10.76|10.66|10.78|10.68|10.78|10.68|10.76|10.66|13
1717033500000|2024-05-30 01:45:00|10.77|10.67|10.78|10.68|10.78|10.68|10.76|10.66|8
1717033800000|2024-05-30 01:50:00|10.79|10.69|10.78|10.68|10.79|10.69|10.77|10.67|6
1717034100000|2024-05-30 01:55:00|10.77|10.67|10.77|10.67|10.77|10.67|10.76|10.66|7
1717034400000|2024-05-30 02:00:00|10.78|10.68|10.78|10.68|10.79|10.69|10.78|10.68|11
1717034700000|2024-05-30 02:05:00|10.79|10.69|10.8|10.7|10.8|10.7|10.78|10.68|22
1717035000000|2024-05-30 02:10:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|6
1717035300000|2024-05-30 02:15:00|10.81|10.71|10.82|10.72|10.82|10.72|10.8|10.7|6
1717035600000|2024-05-30 02:20:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|4
1717035900000|2024-05-30 02:25:00|10.81|10.71|10.83|10.73|10.83|10.73|10.81|10.71|3
1717036200000|2024-05-30 02:30:00|10.82|10.72|10.83|10.73|10.84|10.74|10.82|10.72|30
1717036500000|2024-05-30 02:35:00|10.84|10.74|10.82|10.72|10.84|10.74|10.81|10.71|49
1717037100000|2024-05-30 02:45:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|14
1717037400000|2024-05-30 02:50:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|38
1717037700000|2024-05-30 02:55:00|10.81|10.71|10.81|10.71|10.82|10.72|10.81|10.71|11
1717038000000|2024-05-30 03:00:00|10.8|10.7|10.82|10.72|10.83|10.73|10.8|10.7|13
1717038300000|2024-05-30 03:05:00|10.81|10.71|10.8|10.7|10.82|10.72|10.8|10.7|8
1717038600000|2024-05-30 03:10:00|10.81|10.71|10.79|10.69|10.81|10.71|10.79|10.69|3
1717038900000|2024-05-30 03:15:00|10.8|10.7|10.8|10.7|10.8|10.7|10.79|10.69|5
1717039500000|2024-05-30 03:25:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|4
1717039800000|2024-05-30 03:30:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|13
1717040100000|2024-05-30 03:35:00|10.82|10.72|10.81|10.71|10.82|10.72|10.81|10.71|8
1717040400000|2024-05-30 03:40:00|10.8|10.7|10.8|10.7|10.81|10.71|10.8|10.7|11
1717040700000|2024-05-30 03:45:00|10.81|10.71|10.82|10.72|10.82|10.72|10.81|10.71|6
1717041000000|2024-05-30 03:50:00|10.83|10.73|10.82|10.72|10.83|10.73|10.81|10.71|8
1717041300000|2024-05-30 03:55:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|8
1717041600000|2024-05-30 04:00:00|10.81|10.71|10.81|10.71|10.82|10.72|10.81|10.71|5
1717041900000|2024-05-30 04:05:00|10.82|10.72|10.81|10.71|10.82|10.72|10.8|10.7|22
1717042200000|2024-05-30 04:10:00|10.8|10.7|10.79|10.69|10.81|10.71|10.79|10.69|13
1717042500000|2024-05-30 04:15:00|10.8|10.7|10.8|10.7|10.8|10.7|10.79|10.69|17
1717042800000|2024-05-30 04:20:00|10.79|10.69|10.8|10.7|10.8|10.7|10.79|10.69|2
1717043100000|2024-05-30 04:25:00|10.81|10.71|10.81|10.71|10.81|10.71|10.8|10.7|3
1717043400000|2024-05-30 04:30:00|10.82|10.72|10.82|10.72|10.84|10.74|10.82|10.72|19
1717043700000|2024-05-30 04:35:00|10.83|10.73|10.82|10.72|10.83|10.73|10.82|10.72|4
1717044000000|2024-05-30 04:40:00|10.81|10.71|10.81|10.71|10.82|10.72|10.8|10.7|15
1717044300000|2024-05-30 04:45:00|10.8|10.7|10.8|10.7|10.81|10.71|10.79|10.69|15
1717044600000|2024-05-30 04:50:00|10.79|10.69|10.78|10.68|10.8|10.7|10.78|10.68|20
1717044900000|2024-05-30 04:55:00|10.77|10.67|10.77|10.67|10.78|10.68|10.77|10.67|5
1717045200000|2024-05-30 05:00:00|10.76|10.66|10.75|10.65|10.78|10.68|10.74|10.64|24
1717045500000|2024-05-30 05:05:00|10.74|10.64|10.75|10.65|10.76|10.66|10.74|10.64|8
1717045800000|2024-05-30 05:10:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|3
1717046100000|2024-05-30 05:15:00|10.73|10.63|10.75|10.65|10.75|10.65|10.73|10.63|7
1717046400000|2024-05-30 05:20:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|4
1717046700000|2024-05-30 05:25:00|10.76|10.66|10.75|10.65|10.76|10.66|10.74|10.64|8
1717047000000|2024-05-30 05:30:00|10.74|10.64|10.76|10.66|10.76|10.66|10.74|10.64|5
1717047300000|2024-05-30 05:35:00|10.77|10.67|10.77|10.67|10.77|10.67|10.77|10.67|1
1717047600000|2024-05-30 05:40:00|10.78|10.68|10.76|10.66|10.78|10.68|10.76|10.66|5
1717047900000|2024-05-30 05:45:00|10.77|10.67|10.77|10.67|10.78|10.68|10.76|10.66|15
1717048200000|2024-05-30 05:50:00|10.78|10.68|10.77|10.67|10.78|10.68|10.77|10.67|16
1717048500000|2024-05-30 05:55:00|10.78|10.68|10.78|10.68|10.78|10.68|10.77|10.67|7
1717048800000|2024-05-30 06:00:00|10.79|10.69|10.75|10.65|10.79|10.69|10.75|10.65|11
1717049100000|2024-05-30 06:05:00|10.74|10.64|10.71|10.61|10.74|10.64|10.71|10.61|28
1717049400000|2024-05-30 06:10:00|10.72|10.62|10.71|10.61|10.73|10.63|10.71|10.61|18
1717049700000|2024-05-30 06:15:00|10.72|10.62|10.73|10.63|10.73|10.63|10.71|10.61|22
1717050000000|2024-05-30 06:20:00|10.72|10.62|10.66|10.56|10.73|10.63|10.65|10.55|43
1717050300000|2024-05-30 06:25:00|10.65|10.55|10.67|10.57|10.69|10.59|10.65|10.55|25
1717050600000|2024-05-30 06:30:00|10.68|10.58|10.62|10.52|10.68|10.58|10.61|10.51|59
1717050900000|2024-05-30 06:35:00|10.63|10.53|10.66|10.56|10.66|10.56|10.6|10.5|58
1717051200000|2024-05-30 06:40:00|10.67|10.57|10.68|10.58|10.68|10.58|10.66|10.56|14
1717051500000|2024-05-30 06:45:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|35
1717051800000|2024-05-30 06:50:00|10.68|10.58|10.66|10.56|10.69|10.59|10.65|10.55|27
1717052100000|2024-05-30 06:55:00|10.67|10.57|10.65|10.55|10.67|10.57|10.64|10.54|5
1717052400000|2024-05-30 07:00:00|10.64|10.54|10.65|10.55|10.66|10.56|10.64|10.54|26
1717052700000|2024-05-30 07:05:00|10.64|10.54|10.66|10.56|10.67|10.57|10.63|10.53|31
1717053000000|2024-05-30 07:10:00|10.65|10.55|10.66|10.56|10.67|10.57|10.65|10.55|36
1717053300000|2024-05-30 07:15:00|10.67|10.57|10.66|10.56|10.68|10.58|10.65|10.55|26
1717053600000|2024-05-30 07:20:00|10.65|10.55|10.65|10.55|10.67|10.57|10.64|10.54|25
1717053900000|2024-05-30 07:25:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|4
1717054200000|2024-05-30 07:30:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|2
1717054500000|2024-05-30 07:35:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1717054800000|2024-05-30 07:40:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1717055100000|2024-05-30 07:45:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|16
1717055400000|2024-05-30 07:50:00|10.67|10.57|10.59|10.49|10.68|10.58|10.56|10.46|75
1717055700000|2024-05-30 07:55:00|10.58|10.48|10.59|10.49|10.6|10.5|10.55|10.45|46
1717056000000|2024-05-30 08:00:00|10.58|10.48|10.58|10.48|10.6|10.5|10.56|10.46|61
1717056300000|2024-05-30 08:05:00|10.57|10.47|10.55|10.45|10.58|10.48|10.53|10.43|93
1717056600000|2024-05-30 08:10:00|10.54|10.44|10.52|10.42|10.55|10.45|10.52|10.42|87
1717056900000|2024-05-30 08:15:00|10.53|10.43|10.55|10.45|10.55|10.45|10.53|10.43|27
1717057200000|2024-05-30 08:20:00|10.54|10.44|10.56|10.46|10.56|10.46|10.54|10.44|25
1717057500000|2024-05-30 08:25:00|10.57|10.47|10.57|10.47|10.58|10.48|10.56|10.46|17
1717057800000|2024-05-30 08:30:00|10.58|10.48|10.6|10.5|10.6|10.5|10.58|10.48|9
1717058100000|2024-05-30 08:35:00|10.59|10.49|10.62|10.52|10.62|10.52|10.59|10.49|22
1717058400000|2024-05-30 08:40:00|10.63|10.53|10.63|10.53|10.63|10.53|10.62|10.52|59
1717058700000|2024-05-30 08:45:00|10.62|10.52|10.64|10.54|10.64|10.54|10.62|10.52|17
1717059000000|2024-05-30 08:50:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|2
1717059300000|2024-05-30 08:55:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|8
1717059600000|2024-05-30 09:00:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|14
1717059900000|2024-05-30 09:05:00|10.63|10.53|10.65|10.55|10.65|10.55|10.63|10.53|15
1717060200000|2024-05-30 09:10:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|10
1717060500000|2024-05-30 09:15:00|10.64|10.54|10.65|10.55|10.66|10.56|10.64|10.54|12
1717060800000|2024-05-30 09:20:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1717061100000|2024-05-30 09:25:00|10.65|10.55|10.63|10.53|10.65|10.55|10.63|10.53|37
1717061400000|2024-05-30 09:30:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|13
1717061700000|2024-05-30 09:35:00|10.63|10.53|10.62|10.52|10.64|10.54|10.62|10.52|12
1717062000000|2024-05-30 09:40:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|8
1717062300000|2024-05-30 09:45:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|7
1717062600000|2024-05-30 09:50:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|2
1717062900000|2024-05-30 09:55:00|10.66|10.56|10.66|10.56|10.67|10.57|10.65|10.55|23
1717063200000|2024-05-30 10:00:00|10.67|10.57|10.68|10.58|10.69|10.59|10.66|10.56|16
1717063500000|2024-05-30 10:05:00|10.67|10.57|10.66|10.56|10.68|10.58|10.66|10.56|12
1717063800000|2024-05-30 10:10:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|12
1717064100000|2024-05-30 10:15:00|10.65|10.55|10.67|10.57|10.68|10.58|10.65|10.55|21
1717064400000|2024-05-30 10:20:00|10.66|10.56|10.69|10.59|10.69|10.59|10.66|10.56|12
1717065000000|2024-05-30 10:30:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|18
1717065300000|2024-05-30 10:35:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|50
1717065600000|2024-05-30 10:40:00|10.7|10.6|10.71|10.61|10.72|10.62|10.7|10.6|4
1717065900000|2024-05-30 10:45:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|6
1717066200000|2024-05-30 10:50:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|12
1717066500000|2024-05-30 10:55:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|4
1717066800000|2024-05-30 11:00:00|10.7|10.6|10.71|10.61|10.72|10.62|10.7|10.6|24
1717067100000|2024-05-30 11:05:00|10.72|10.62|10.73|10.63|10.74|10.64|10.71|10.61|6
1717067700000|2024-05-30 11:15:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|3
1717068000000|2024-05-30 11:20:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|7
1717068300000|2024-05-30 11:25:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|12
1717068600000|2024-05-30 11:30:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|7
1717068900000|2024-05-30 11:35:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717069500000|2024-05-30 11:45:00|10.7|10.6|10.71|10.61|10.71|10.61|10.69|10.59|10
1717069800000|2024-05-30 11:50:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|13
1717070100000|2024-05-30 11:55:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|49
1717070400000|2024-05-30 12:00:00|10.68|10.58|10.67|10.57|10.69|10.59|10.66|10.56|17
1717070700000|2024-05-30 12:05:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|41
1717071000000|2024-05-30 12:10:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|17
1717071300000|2024-05-30 12:15:00|10.68|10.58|10.7|10.6|10.7|10.6|10.68|10.58|37
1717071600000|2024-05-30 12:20:00|10.69|10.59|10.7|10.6|10.71|10.61|10.69|10.59|24
1717071900000|2024-05-30 12:25:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|14
1717072200000|2024-05-30 12:30:00|10.71|10.61|10.7|10.6|10.74|10.64|10.68|10.58|54
1717072500000|2024-05-30 12:35:00|10.69|10.59|10.7|10.6|10.72|10.62|10.69|10.59|30
1717072800000|2024-05-30 12:40:00|10.69|10.59|10.71|10.61|10.72|10.62|10.69|10.59|41
1717073100000|2024-05-30 12:45:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|13
1717073400000|2024-05-30 12:50:00|10.71|10.61|10.71|10.61|10.72|10.62|10.7|10.6|39
1717074000000|2024-05-30 13:00:00|10.72|10.62|10.71|10.61|10.73|10.63|10.7|10.6|12
1717074300000|2024-05-30 13:05:00|10.7|10.6|10.72|10.62|10.72|10.62|10.7|10.6|11
1717074600000|2024-05-30 13:10:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|25
1717074900000|2024-05-30 13:15:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|12
1717075200000|2024-05-30 13:20:00|10.72|10.62|10.74|10.64|10.74|10.64|10.72|10.62|21
1717075500000|2024-05-30 13:25:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|15
1717075800000|2024-05-30 13:30:00|10.72|10.62|10.72|10.62|10.74|10.64|10.72|10.62|25
1717076100000|2024-05-30 13:35:00|10.71|10.61|10.7|10.6|10.72|10.62|10.7|10.6|26
1717076400000|2024-05-30 13:40:00|10.71|10.61|10.71|10.61|10.72|10.62|10.7|10.6|11
1717076700000|2024-05-30 13:45:00|10.72|10.62|10.74|10.64|10.75|10.65|10.71|10.61|43
1717077000000|2024-05-30 13:50:00|10.73|10.63|10.73|10.63|10.75|10.65|10.73|10.63|43
1717077300000|2024-05-30 13:55:00|10.74|10.64|10.73|10.63|10.74|10.64|10.72|10.62|34
1717077600000|2024-05-30 14:00:00|10.74|10.64|10.73|10.63|10.74|10.64|10.71|10.61|78
1717077900000|2024-05-30 14:05:00|10.72|10.62|10.74|10.64|10.76|10.66|10.72|10.62|25
1717078200000|2024-05-30 14:10:00|10.75|10.65|10.7|10.6|10.75|10.65|10.7|10.6|74
1717078500000|2024-05-30 14:15:00|10.71|10.61|10.73|10.63|10.74|10.64|10.71|10.61|41
1717078800000|2024-05-30 14:20:00|10.74|10.64|10.73|10.63|10.75|10.65|10.73|10.63|32
1717079100000|2024-05-30 14:25:00|10.74|10.64|10.72|10.62|10.74|10.64|10.71|10.61|31
1717079400000|2024-05-30 14:30:00|10.71|10.61|10.7|10.6|10.73|10.63|10.7|10.6|30
1717079700000|2024-05-30 14:35:00|10.71|10.61|10.69|10.59|10.71|10.61|10.69|10.59|25
1717080000000|2024-05-30 14:40:00|10.68|10.58|10.68|10.58|10.7|10.6|10.68|10.58|19
1717080300000|2024-05-30 14:45:00|10.69|10.59|10.66|10.56|10.69|10.59|10.66|10.56|32
1717080600000|2024-05-30 14:50:00|10.67|10.57|10.66|10.56|10.67|10.57|10.64|10.54|16
1717080900000|2024-05-30 14:55:00|10.65|10.55|10.66|10.56|10.66|10.56|10.64|10.54|16
1717081200000|2024-05-30 15:00:00|10.67|10.57|10.66|10.56|10.67|10.57|10.65|10.55|22
1717081500000|2024-05-30 15:05:00|10.65|10.55|10.66|10.56|10.66|10.56|10.63|10.53|54
1717081800000|2024-05-30 15:10:00|10.65|10.55|10.66|10.56|10.67|10.57|10.65|10.55|18
1717082100000|2024-05-30 15:15:00|10.67|10.57|10.68|10.58|10.69|10.59|10.66|10.56|32
1717082400000|2024-05-30 15:20:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|9
1717082700000|2024-05-30 15:25:00|10.68|10.58|10.67|10.57|10.68|10.58|10.66|10.56|18
1717083000000|2024-05-30 15:30:00|10.66|10.56|10.68|10.58|10.7|10.6|10.66|10.56|59
1717083300000|2024-05-30 15:35:00|10.69|10.59|10.69|10.59|10.69|10.59|10.67|10.57|47
1717083600000|2024-05-30 15:40:00|10.68|10.58|10.7|10.6|10.7|10.6|10.68|10.58|39
1717083900000|2024-05-30 15:45:00|10.69|10.59|10.71|10.61|10.74|10.64|10.69|10.59|29
1717084200000|2024-05-30 15:50:00|10.72|10.62|10.69|10.59|10.72|10.62|10.69|10.59|20
1717084500000|2024-05-30 15:55:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|19
1717084800000|2024-05-30 16:00:00|10.71|10.61|10.72|10.62|10.72|10.62|10.7|10.6|6
1717085100000|2024-05-30 16:05:00|10.73|10.63|10.72|10.62|10.74|10.64|10.72|10.62|36
1717085400000|2024-05-30 16:10:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|7
1717085700000|2024-05-30 16:15:00|10.72|10.62|10.7|10.6|10.72|10.62|10.7|10.6|15
1717086000000|2024-05-30 16:20:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|15
1717086300000|2024-05-30 16:25:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|36
1717086600000|2024-05-30 16:30:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|4
1717086900000|2024-05-30 16:35:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|3
1717087200000|2024-05-30 16:40:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|3
1717087500000|2024-05-30 16:45:00|10.7|10.6|10.72|10.62|10.72|10.62|10.7|10.6|17
1717087800000|2024-05-30 16:50:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|5
1717088100000|2024-05-30 16:55:00|10.72|10.62|10.73|10.63|10.73|10.63|10.71|10.61|18
1717088400000|2024-05-30 17:00:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|41
1717088700000|2024-05-30 17:05:00|10.73|10.63|10.72|10.62|10.73|10.63|10.71|10.61|64
1717089000000|2024-05-30 17:10:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|20
1717089300000|2024-05-30 17:15:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|96
1717089600000|2024-05-30 17:20:00|10.73|10.63|10.74|10.64|10.75|10.65|10.72|10.62|90
1717089900000|2024-05-30 17:25:00|10.75|10.65|10.74|10.64|10.77|10.67|10.74|10.64|72
1717090200000|2024-05-30 17:30:00|10.75|10.65|10.77|10.67|10.78|10.68|10.75|10.65|55
1717090500000|2024-05-30 17:35:00|10.78|10.68|10.79|10.69|10.8|10.7|10.77|10.67|20
1717090800000|2024-05-30 17:40:00|10.8|10.7|10.8|10.7|10.81|10.71|10.79|10.69|63
1717091100000|2024-05-30 17:45:00|10.81|10.71|10.8|10.7|10.81|10.71|10.79|10.69|116
1717091400000|2024-05-30 17:50:00|10.79|10.69|10.79|10.69|10.8|10.7|10.79|10.69|25
1717091700000|2024-05-30 17:55:00|10.8|10.7|10.78|10.68|10.8|10.7|10.77|10.67|53
1717092000000|2024-05-30 18:00:00|10.79|10.69|10.78|10.68|10.8|10.7|10.78|10.68|48
1717092300000|2024-05-30 18:05:00|10.79|10.69|10.77|10.67|10.79|10.69|10.77|10.67|15
1717092600000|2024-05-30 18:10:00|10.78|10.68|10.77|10.67|10.78|10.68|10.77|10.67|16
1717092900000|2024-05-30 18:15:00|10.76|10.66|10.78|10.68|10.78|10.68|10.76|10.66|11
1717093200000|2024-05-30 18:20:00|10.79|10.69|10.8|10.7|10.81|10.71|10.78|10.68|26
1717093500000|2024-05-30 18:25:00|10.79|10.69|10.8|10.7|10.81|10.71|10.79|10.69|20
1717093800000|2024-05-30 18:30:00|10.79|10.69|10.79|10.69|10.8|10.7|10.79|10.69|7
1717094100000|2024-05-30 18:35:00|10.8|10.7|10.8|10.7|10.8|10.7|10.79|10.69|11
1717094400000|2024-05-30 18:40:00|10.81|10.71|10.82|10.72|10.83|10.73|10.8|10.7|18
1717094700000|2024-05-30 18:45:00|10.81|10.71|10.81|10.71|10.81|10.71|10.81|10.71|1
1717095000000|2024-05-30 18:50:00|10.82|10.72|10.81|10.71|10.82|10.72|10.81|10.71|16
1717095300000|2024-05-30 18:55:00|10.82|10.72|10.82|10.72|10.82|10.72|10.81|10.71|3
1717095600000|2024-05-30 19:00:00|10.81|10.71|10.82|10.72|10.83|10.73|10.81|10.71|12
1717095900000|2024-05-30 19:05:00|10.83|10.73|10.83|10.73|10.83|10.73|10.82|10.72|5
1717096200000|2024-05-30 19:10:00|10.82|10.72|10.82|10.72|10.83|10.73|10.82|10.72|9
1717096500000|2024-05-30 19:15:00|10.83|10.73|10.82|10.72|10.83|10.73|10.81|10.71|18
1717096800000|2024-05-30 19:20:00|10.81|10.71|10.81|10.71|10.83|10.73|10.8|10.7|33
1717097100000|2024-05-30 19:25:00|10.8|10.7|10.8|10.7|10.81|10.71|10.78|10.68|37
1717097400000|2024-05-30 19:30:00|10.79|10.69|10.8|10.7|10.81|10.71|10.79|10.69|24
1717097700000|2024-05-30 19:35:00|10.79|10.69|10.78|10.68|10.8|10.7|10.75|10.65|56
1717098000000|2024-05-30 19:40:00|10.77|10.67|10.77|10.67|10.78|10.68|10.75|10.65|21
1717098300000|2024-05-30 19:45:00|10.76|10.66|10.74|10.64|10.77|10.67|10.74|10.64|39
1717098600000|2024-05-30 19:50:00|10.75|10.65|10.75|10.65|10.76|10.66|10.73|10.63|29
1717098900000|2024-05-30 19:55:00|10.76|10.66|10.75|10.65|10.76|10.66|10.74|10.64|34
1717099200000|2024-05-30 20:00:00|10.76|10.66|10.72|10.62|10.76|10.66|10.7|10.6|77
1717099500000|2024-05-30 20:05:00|10.71|10.61|10.7|10.6|10.72|10.62|10.68|10.58|42
1717099800000|2024-05-30 20:10:00|10.71|10.61|10.69|10.59|10.71|10.61|10.66|10.56|63
1717100100000|2024-05-30 20:15:00|10.68|10.58|10.71|10.61|10.71|10.61|10.66|10.56|66
1717100400000|2024-05-30 20:20:00|10.7|10.6|10.73|10.63|10.73|10.63|10.7|10.6|26
1717100700000|2024-05-30 20:25:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|31
1717101000000|2024-05-30 20:30:00|10.75|10.65|10.74|10.64|10.75|10.65|10.73|10.63|44
1717101300000|2024-05-30 20:35:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|37
1717101600000|2024-05-30 20:40:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|24
1717101900000|2024-05-30 20:45:00|10.74|10.64|10.75|10.65|10.75|10.65|10.73|10.63|32
1717102200000|2024-05-30 20:50:00|10.74|10.64|10.72|10.62|10.75|10.65|10.72|10.62|19
1717102500000|2024-05-30 20:55:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|3
1717102800000|2024-05-30 21:00:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|19
1717103100000|2024-05-30 21:05:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|9
1717103400000|2024-05-30 21:10:00|10.72|10.62|10.68|10.58|10.72|10.62|10.68|10.58|11
1717103700000|2024-05-30 21:15:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|12
1717104000000|2024-05-30 21:20:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|4
1717104600000|2024-05-30 21:30:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|9
1717104900000|2024-05-30 21:35:00|10.72|10.62|10.74|10.64|10.74|10.64|10.72|10.62|5
1717105500000|2024-05-30 21:45:00|10.73|10.63|10.75|10.65|10.75|10.65|10.73|10.63|3
1717106400000|2024-05-30 22:00:00|10.74|10.64|10.74|10.64|10.75|10.65|10.72|10.62|15
1717106700000|2024-05-30 22:05:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|6
1717107000000|2024-05-30 22:10:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|14
1717107300000|2024-05-30 22:15:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|10
1717108200000|2024-05-30 22:30:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717108500000|2024-05-30 22:35:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|4
1717108800000|2024-05-30 22:40:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|7
1717109100000|2024-05-30 22:45:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|3
1717109400000|2024-05-30 22:50:00|10.74|10.64|10.74|10.64|10.74|10.64|10.73|10.63|15
1717109700000|2024-05-30 22:55:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|5
1717110000000|2024-05-30 23:00:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|13
1717110300000|2024-05-30 23:05:00|10.75|10.65|10.76|10.66|10.76|10.66|10.74|10.64|4
1717110600000|2024-05-30 23:10:00|10.77|10.67|10.76|10.66|10.77|10.67|10.76|10.66|2
1717110900000|2024-05-30 23:15:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|2
1717111200000|2024-05-30 23:20:00|10.77|10.67|10.77|10.67|10.77|10.67|10.76|10.66|3
1717111500000|2024-05-30 23:25:00|10.76|10.66|10.77|10.67|10.77|10.67|10.76|10.66|8
1717111800000|2024-05-30 23:30:00|10.76|10.66|10.75|10.65|10.77|10.67|10.75|10.65|20
1717112100000|2024-05-30 23:35:00|10.74|10.64|10.73|10.63|10.75|10.65|10.73|10.63|6
1717112400000|2024-05-30 23:40:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|8
1717112700000|2024-05-30 23:45:00|10.74|10.64|10.74|10.64|10.74|10.64|10.74|10.64|1
1717113000000|2024-05-30 23:50:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|13
1717113300000|2024-05-30 23:55:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|6
1717113600000|2024-05-31 00:00:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|10
1717113900000|2024-05-31 00:05:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|9
1717114200000|2024-05-31 00:10:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|25
1717114500000|2024-05-31 00:15:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|4
1717114800000|2024-05-31 00:20:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1717115100000|2024-05-31 00:25:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|15
1717115400000|2024-05-31 00:30:00|10.7|10.6|10.69|10.59|10.71|10.61|10.69|10.59|26
1717115700000|2024-05-31 00:35:00|10.68|10.58|10.7|10.6|10.72|10.62|10.68|10.58|41
1717116000000|2024-05-31 00:40:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|25
1717116300000|2024-05-31 00:45:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|19
1717116600000|2024-05-31 00:50:00|10.69|10.59|10.71|10.61|10.71|10.61|10.69|10.59|7
1717116900000|2024-05-31 00:55:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|12
1717117200000|2024-05-31 01:00:00|10.72|10.62|10.74|10.64|10.74|10.64|10.72|10.62|13
1717117500000|2024-05-31 01:05:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|5
1717117800000|2024-05-31 01:10:00|10.74|10.64|10.74|10.64|10.74|10.64|10.73|10.63|3
1717118100000|2024-05-31 01:15:00|10.75|10.65|10.72|10.62|10.75|10.65|10.71|10.61|16
1717118400000|2024-05-31 01:20:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1717118700000|2024-05-31 01:25:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|26
1717119000000|2024-05-31 01:30:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|17
1717119300000|2024-05-31 01:35:00|10.74|10.64|10.72|10.62|10.74|10.64|10.72|10.62|9
1717119600000|2024-05-31 01:40:00|10.73|10.63|10.71|10.61|10.73|10.63|10.7|10.6|7
1717119900000|2024-05-31 01:45:00|10.72|10.62|10.7|10.6|10.72|10.62|10.7|10.6|15
1717120200000|2024-05-31 01:50:00|10.69|10.59|10.7|10.6|10.7|10.6|10.68|10.58|28
1717120500000|2024-05-31 01:55:00|10.69|10.59|10.7|10.6|10.71|10.61|10.69|10.59|14
1717120800000|2024-05-31 02:00:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|20
1717121100000|2024-05-31 02:05:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|20
1717121400000|2024-05-31 02:10:00|10.69|10.59|10.71|10.61|10.71|10.61|10.69|10.59|13
1717121700000|2024-05-31 02:15:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|19
1717122000000|2024-05-31 02:20:00|10.73|10.63|10.71|10.61|10.74|10.64|10.71|10.61|53
1717122300000|2024-05-31 02:25:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|26
1717123200000|2024-05-31 02:40:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|3
1717123500000|2024-05-31 02:45:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|6
1717123800000|2024-05-31 02:50:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|4
1717124100000|2024-05-31 02:55:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|24
1717124400000|2024-05-31 03:00:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|4
1717124700000|2024-05-31 03:05:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1717125000000|2024-05-31 03:10:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717125300000|2024-05-31 03:15:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1717125600000|2024-05-31 03:20:00|10.73|10.63|10.73|10.63|10.73|10.63|10.73|10.63|1
1717125900000|2024-05-31 03:25:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|11
1717126200000|2024-05-31 03:30:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|6
1717126500000|2024-05-31 03:35:00|10.73|10.63|10.74|10.64|10.74|10.64|10.72|10.62|6
1717126800000|2024-05-31 03:40:00|10.75|10.65|10.75|10.65|10.75|10.65|10.74|10.64|21
1717127100000|2024-05-31 03:45:00|10.74|10.64|10.74|10.64|10.76|10.66|10.73|10.63|17
1717127400000|2024-05-31 03:50:00|10.73|10.63|10.75|10.65|10.75|10.65|10.73|10.63|23
1717127700000|2024-05-31 03:55:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|5
1717128000000|2024-05-31 04:00:00|10.75|10.65|10.75|10.65|10.75|10.65|10.74|10.64|33
1717128300000|2024-05-31 04:05:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|7
1717128600000|2024-05-31 04:10:00|10.75|10.65|10.74|10.64|10.75|10.65|10.74|10.64|2
1717129200000|2024-05-31 04:20:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|5
1717129500000|2024-05-31 04:25:00|10.74|10.64|10.72|10.62|10.74|10.64|10.72|10.62|7
1717129800000|2024-05-31 04:30:00|10.71|10.61|10.72|10.62|10.73|10.63|10.71|10.61|10
1717130400000|2024-05-31 04:40:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|9
1717130700000|2024-05-31 04:45:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|6
1717131000000|2024-05-31 04:50:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1717131300000|2024-05-31 04:55:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|8
1717131600000|2024-05-31 05:00:00|10.71|10.61|10.7|10.6|10.72|10.62|10.7|10.6|16
1717131900000|2024-05-31 05:05:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|29
1717132200000|2024-05-31 05:10:00|10.7|10.6|10.69|10.59|10.7|10.6|10.68|10.58|20
1717132500000|2024-05-31 05:15:00|10.68|10.58|10.66|10.56|10.69|10.59|10.66|10.56|31
1717132800000|2024-05-31 05:20:00|10.67|10.57|10.63|10.53|10.67|10.57|10.63|10.53|9
1717133100000|2024-05-31 05:25:00|10.64|10.54|10.66|10.56|10.66|10.56|10.63|10.53|13
1717133400000|2024-05-31 05:30:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|19
1717133700000|2024-05-31 05:35:00|10.66|10.56|10.65|10.55|10.66|10.56|10.64|10.54|10
1717134000000|2024-05-31 05:40:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|10
1717134300000|2024-05-31 05:45:00|10.66|10.56|10.67|10.57|10.67|10.57|10.65|10.55|24
1717134600000|2024-05-31 05:50:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|5
1717134900000|2024-05-31 05:55:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|7
1717135200000|2024-05-31 06:00:00|10.66|10.56|10.69|10.59|10.69|10.59|10.66|10.56|18
1717135500000|2024-05-31 06:05:00|10.68|10.58|10.68|10.58|10.7|10.6|10.68|10.58|9
1717135800000|2024-05-31 06:10:00|10.69|10.59|10.68|10.58|10.69|10.59|10.67|10.57|30
1717136100000|2024-05-31 06:15:00|10.67|10.57|10.69|10.59|10.69|10.59|10.67|10.57|13
1717136400000|2024-05-31 06:20:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|5
1717136700000|2024-05-31 06:25:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|21
1717137000000|2024-05-31 06:30:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|6
1717137300000|2024-05-31 06:35:00|10.68|10.58|10.7|10.6|10.7|10.6|10.68|10.58|9
1717137600000|2024-05-31 06:40:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|43
1717137900000|2024-05-31 06:45:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|23
1717138200000|2024-05-31 06:50:00|10.69|10.59|10.68|10.58|10.69|10.59|10.67|10.57|30
1717138500000|2024-05-31 06:55:00|10.67|10.57|10.69|10.59|10.69|10.59|10.67|10.57|35
1717138800000|2024-05-31 07:00:00|10.7|10.6|10.7|10.6|10.71|10.61|10.68|10.58|31
1717139100000|2024-05-31 07:05:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|16
1717139400000|2024-05-31 07:10:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|32
1717139700000|2024-05-31 07:15:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|11
1717140000000|2024-05-31 07:20:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|9
1717140300000|2024-05-31 07:25:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1717140600000|2024-05-31 07:30:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|3
1717140900000|2024-05-31 07:35:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|12
1717141200000|2024-05-31 07:40:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|28
1717141500000|2024-05-31 07:45:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|34
1717141800000|2024-05-31 07:50:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|8
1717142100000|2024-05-31 07:55:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|6
1717142400000|2024-05-31 08:00:00|10.7|10.6|10.71|10.61|10.72|10.62|10.69|10.59|14
1717142700000|2024-05-31 08:05:00|10.7|10.6|10.73|10.63|10.73|10.63|10.7|10.6|20
1717143600000|2024-05-31 08:20:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|9
1717143900000|2024-05-31 08:25:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|13
1717144200000|2024-05-31 08:30:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|12
1717144500000|2024-05-31 08:35:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|5
1717144800000|2024-05-31 08:40:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|4
1717145100000|2024-05-31 08:45:00|10.73|10.63|10.71|10.61|10.73|10.63|10.71|10.61|41
1717145400000|2024-05-31 08:50:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|10
1717145700000|2024-05-31 08:55:00|10.7|10.6|10.71|10.61|10.72|10.62|10.7|10.6|4
1717146000000|2024-05-31 09:00:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|13
1717146300000|2024-05-31 09:05:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|18
1717146600000|2024-05-31 09:10:00|10.69|10.59|10.71|10.61|10.71|10.61|10.69|10.59|47
1717146900000|2024-05-31 09:15:00|10.7|10.6|10.68|10.58|10.7|10.6|10.68|10.58|19
1717147200000|2024-05-31 09:20:00|10.67|10.57|10.68|10.58|10.69|10.59|10.67|10.57|30
1717147500000|2024-05-31 09:25:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|11
1717147800000|2024-05-31 09:30:00|10.66|10.56|10.66|10.56|10.68|10.58|10.66|10.56|9
1717148100000|2024-05-31 09:35:00|10.67|10.57|10.68|10.58|10.68|10.58|10.66|10.56|4
1717148400000|2024-05-31 09:40:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|29
1717148700000|2024-05-31 09:45:00|10.7|10.6|10.68|10.58|10.7|10.6|10.68|10.58|65
1717149000000|2024-05-31 09:50:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|16
1717149300000|2024-05-31 09:55:00|10.67|10.57|10.69|10.59|10.69|10.59|10.67|10.57|27
1717149600000|2024-05-31 10:00:00|10.68|10.58|10.71|10.61|10.71|10.61|10.68|10.58|40
1717149900000|2024-05-31 10:05:00|10.72|10.62|10.72|10.62|10.74|10.64|10.71|10.61|69
1717150200000|2024-05-31 10:10:00|10.73|10.63|10.72|10.62|10.73|10.63|10.7|10.6|36
1717150500000|2024-05-31 10:15:00|10.71|10.61|10.69|10.59|10.72|10.62|10.69|10.59|21
1717150800000|2024-05-31 10:20:00|10.68|10.58|10.68|10.58|10.69|10.59|10.67|10.57|49
1717151100000|2024-05-31 10:25:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|17
1717151400000|2024-05-31 10:30:00|10.68|10.58|10.69|10.59|10.7|10.6|10.68|10.58|20
1717151700000|2024-05-31 10:35:00|10.68|10.58|10.7|10.6|10.71|10.61|10.68|10.58|25
1717152000000|2024-05-31 10:40:00|10.71|10.61|10.71|10.61|10.72|10.62|10.7|10.6|7
1717152300000|2024-05-31 10:45:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|19
1717152600000|2024-05-31 10:50:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|47
1717152900000|2024-05-31 10:55:00|10.68|10.58|10.69|10.59|10.7|10.6|10.68|10.58|20
1717153200000|2024-05-31 11:00:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|18
1717153500000|2024-05-31 11:05:00|10.7|10.6|10.69|10.59|10.7|10.6|10.68|10.58|22
1717153800000|2024-05-31 11:10:00|10.7|10.6|10.71|10.61|10.72|10.62|10.69|10.59|16
1717154100000|2024-05-31 11:15:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|43
1717154400000|2024-05-31 11:20:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|70
1717154700000|2024-05-31 11:25:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|32
1717155000000|2024-05-31 11:30:00|10.69|10.59|10.71|10.61|10.71|10.61|10.69|10.59|25
1717155300000|2024-05-31 11:35:00|10.72|10.62|10.73|10.63|10.73|10.63|10.71|10.61|86
1717155600000|2024-05-31 11:40:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|51
1717155900000|2024-05-31 11:45:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|42
1717156200000|2024-05-31 11:50:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|5
1717156500000|2024-05-31 11:55:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|11
1717156800000|2024-05-31 12:00:00|10.69|10.59|10.71|10.61|10.71|10.61|10.69|10.59|17
1717157100000|2024-05-31 12:05:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|2
1717157400000|2024-05-31 12:10:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|47
1717157700000|2024-05-31 12:15:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|8
1717158000000|2024-05-31 12:20:00|10.69|10.59|10.71|10.61|10.73|10.63|10.69|10.59|41
1717158300000|2024-05-31 12:25:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|67
1717158600000|2024-05-31 12:30:00|10.73|10.63|10.75|10.65|10.77|10.67|10.72|10.62|60
1717158900000|2024-05-31 12:35:00|10.76|10.66|10.76|10.66|10.78|10.68|10.76|10.66|37
1717159200000|2024-05-31 12:40:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|16
1717159500000|2024-05-31 12:45:00|10.75|10.65|10.76|10.66|10.77|10.67|10.75|10.65|40
1717159800000|2024-05-31 12:50:00|10.75|10.65|10.74|10.64|10.76|10.66|10.73|10.63|36
1717160100000|2024-05-31 12:55:00|10.75|10.65|10.74|10.64|10.75|10.65|10.73|10.63|10
1717160400000|2024-05-31 13:00:00|10.75|10.65|10.75|10.65|10.76|10.66|10.74|10.64|93
1717160700000|2024-05-31 13:05:00|10.76|10.66|10.73|10.63|10.76|10.66|10.73|10.63|134
1717161000000|2024-05-31 13:10:00|10.74|10.64|10.72|10.62|10.74|10.64|10.71|10.61|111
1717161300000|2024-05-31 13:15:00|10.71|10.61|10.71|10.61|10.73|10.63|10.7|10.6|105
1717161600000|2024-05-31 13:20:00|10.7|10.6|10.71|10.61|10.73|10.63|10.7|10.6|84
1717161900000|2024-05-31 13:25:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|76
1717162200000|2024-05-31 13:30:00|10.7|10.6|10.66|10.56|10.7|10.6|10.65|10.55|73
1717162500000|2024-05-31 13:35:00|10.67|10.57|10.68|10.58|10.69|10.59|10.66|10.56|196
1717162800000|2024-05-31 13:40:00|10.69|10.59|10.67|10.57|10.69|10.59|10.66|10.56|59
1717163100000|2024-05-31 13:45:00|10.66|10.56|10.66|10.56|10.67|10.57|10.64|10.54|83
1717163400000|2024-05-31 13:50:00|10.65|10.55|10.64|10.54|10.66|10.56|10.63|10.53|66
1717163700000|2024-05-31 13:55:00|10.63|10.53|10.63|10.53|10.65|10.55|10.63|10.53|111
1717164000000|2024-05-31 14:00:00|10.64|10.54|10.62|10.52|10.64|10.54|10.59|10.49|123
1717164300000|2024-05-31 14:05:00|10.61|10.51|10.64|10.54|10.65|10.55|10.6|10.5|70
1717164600000|2024-05-31 14:10:00|10.65|10.55|10.62|10.52|10.65|10.55|10.61|10.51|118
1717164900000|2024-05-31 14:15:00|10.61|10.51|10.62|10.52|10.64|10.54|10.6|10.5|56
1717165200000|2024-05-31 14:20:00|10.63|10.53|10.6|10.5|10.64|10.54|10.59|10.49|68
1717165500000|2024-05-31 14:25:00|10.61|10.51|10.61|10.51|10.62|10.52|10.59|10.49|77
1717165800000|2024-05-31 14:30:00|10.6|10.5|10.62|10.52|10.62|10.52|10.6|10.5|57
1717166100000|2024-05-31 14:35:00|10.61|10.51|10.6|10.5|10.63|10.53|10.6|10.5|82
1717166400000|2024-05-31 14:40:00|10.61|10.51|10.59|10.49|10.62|10.52|10.59|10.49|31
1717166700000|2024-05-31 14:45:00|10.6|10.5|10.62|10.52|10.62|10.52|10.59|10.49|67
1717167000000|2024-05-31 14:50:00|10.61|10.51|10.61|10.51|10.62|10.52|10.6|10.5|27
1717167600000|2024-05-31 15:00:00|10.6|10.5|10.61|10.51|10.64|10.54|10.6|10.5|24
1717167900000|2024-05-31 15:05:00|10.62|10.52|10.62|10.52|10.62|10.52|10.61|10.51|45
1717168200000|2024-05-31 15:10:00|10.63|10.53|10.61|10.51|10.63|10.53|10.61|10.51|87
1717168500000|2024-05-31 15:15:00|10.62|10.52|10.62|10.52|10.62|10.52|10.6|10.5|93
1717168800000|2024-05-31 15:20:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|80
1717169100000|2024-05-31 15:25:00|10.63|10.53|10.63|10.53|10.63|10.53|10.62|10.52|11
1717169400000|2024-05-31 15:30:00|10.62|10.52|10.61|10.51|10.63|10.53|10.58|10.48|90
1717169700000|2024-05-31 15:35:00|10.6|10.5|10.6|10.5|10.61|10.51|10.59|10.49|63
1717170000000|2024-05-31 15:40:00|10.59|10.49|10.61|10.51|10.61|10.51|10.59|10.49|31
1717170300000|2024-05-31 15:45:00|10.6|10.5|10.6|10.5|10.61|10.51|10.59|10.49|35
1717170600000|2024-05-31 15:50:00|10.59|10.49|10.61|10.51|10.61|10.51|10.58|10.48|71
1717170900000|2024-05-31 15:55:00|10.6|10.5|10.57|10.47|10.61|10.51|10.56|10.46|8
1717171200000|2024-05-31 16:00:00|10.56|10.46|10.56|10.46|10.61|10.51|10.53|10.43|85
1717171500000|2024-05-31 16:05:00|10.55|10.45|10.54|10.44|10.59|10.49|10.52|10.42|146
1717171800000|2024-05-31 16:10:00|10.53|10.43|10.54|10.44|10.56|10.46|10.52|10.42|88
1717172100000|2024-05-31 16:15:00|10.55|10.45|10.53|10.43|10.57|10.47|10.52|10.42|101
1717172400000|2024-05-31 16:20:00|10.54|10.44|10.56|10.46|10.56|10.46|10.53|10.43|53
1717172700000|2024-05-31 16:25:00|10.55|10.45|10.57|10.47|10.57|10.47|10.55|10.45|73
1717173000000|2024-05-31 16:30:00|10.56|10.46|10.56|10.46|10.58|10.48|10.56|10.46|79
1717173300000|2024-05-31 16:35:00|10.57|10.47|10.57|10.47|10.57|10.47|10.55|10.45|65
1717173600000|2024-05-31 16:40:00|10.56|10.46|10.56|10.46|10.57|10.47|10.56|10.46|39
1717173900000|2024-05-31 16:45:00|10.57|10.47|10.57|10.47|10.58|10.48|10.56|10.46|11
1717174200000|2024-05-31 16:50:00|10.58|10.48|10.59|10.49|10.6|10.5|10.57|10.47|24
1717174500000|2024-05-31 16:55:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|34
1717174800000|2024-05-31 17:00:00|10.6|10.5|10.6|10.5|10.61|10.51|10.59|10.49|55
1717175100000|2024-05-31 17:05:00|10.61|10.51|10.6|10.5|10.61|10.51|10.59|10.49|48
1717175400000|2024-05-31 17:10:00|10.59|10.49|10.59|10.49|10.6|10.5|10.58|10.48|29
1717175700000|2024-05-31 17:15:00|10.58|10.48|10.59|10.49|10.6|10.5|10.58|10.48|108
1717176000000|2024-05-31 17:20:00|10.6|10.5|10.61|10.51|10.62|10.52|10.6|10.5|86
1717176300000|2024-05-31 17:25:00|10.6|10.5|10.6|10.5|10.61|10.51|10.6|10.5|35
1717176600000|2024-05-31 17:30:00|10.61|10.51|10.62|10.52|10.63|10.53|10.6|10.5|134
1717176900000|2024-05-31 17:35:00|10.63|10.53|10.61|10.51|10.63|10.53|10.61|10.51|37
1717177200000|2024-05-31 17:40:00|10.62|10.52|10.63|10.53|10.64|10.54|10.61|10.51|66
1717177500000|2024-05-31 17:45:00|10.64|10.54|10.64|10.54|10.65|10.55|10.63|10.53|97
1717177800000|2024-05-31 17:50:00|10.65|10.55|10.63|10.53|10.65|10.55|10.63|10.53|93
1717178100000|2024-05-31 17:55:00|10.64|10.54|10.63|10.53|10.64|10.54|10.63|10.53|30
1717178400000|2024-05-31 18:00:00|10.62|10.52|10.65|10.55|10.65|10.55|10.62|10.52|76
1717178700000|2024-05-31 18:05:00|10.64|10.54|10.64|10.54|10.65|10.55|10.63|10.53|35
1717179000000|2024-05-31 18:10:00|10.65|10.55|10.65|10.55|10.66|10.56|10.64|10.54|67
1717179300000|2024-05-31 18:15:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|86
1717179600000|2024-05-31 18:20:00|10.66|10.56|10.65|10.55|10.66|10.56|10.64|10.54|138
1717179900000|2024-05-31 18:25:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|82
1717180200000|2024-05-31 18:30:00|10.66|10.56|10.65|10.55|10.66|10.56|10.64|10.54|60
1717180500000|2024-05-31 18:35:00|10.64|10.54|10.65|10.55|10.66|10.56|10.64|10.54|54
1717180800000|2024-05-31 18:40:00|10.64|10.54|10.64|10.54|10.65|10.55|10.63|10.53|9
1717181100000|2024-05-31 18:45:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|9
1717181400000|2024-05-31 18:50:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|35
1717181700000|2024-05-31 18:55:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|13
1717182000000|2024-05-31 19:00:00|10.62|10.52|10.63|10.53|10.64|10.54|10.62|10.52|16
1717182300000|2024-05-31 19:05:00|10.64|10.54|10.64|10.54|10.64|10.54|10.63|10.53|57
1717182900000|2024-05-31 19:15:00|10.63|10.53|10.65|10.55|10.65|10.55|10.63|10.53|23
1717183200000|2024-05-31 19:20:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|10
1717183500000|2024-05-31 19:25:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|30
1717183800000|2024-05-31 19:30:00|10.66|10.56|10.67|10.57|10.67|10.57|10.65|10.55|42
1717184100000|2024-05-31 19:35:00|10.68|10.58|10.67|10.57|10.68|10.58|10.66|10.56|90
1717184400000|2024-05-31 19:40:00|10.66|10.56|10.68|10.58|10.68|10.58|10.66|10.56|33
1717184700000|2024-05-31 19:45:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|16
1717185000000|2024-05-31 19:50:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|49
1717185300000|2024-05-31 19:55:00|10.7|10.6|10.68|10.58|10.7|10.6|10.67|10.57|73
1717185600000|2024-05-31 20:00:00|10.69|10.59|10.69|10.59|10.69|10.59|10.67|10.57|47
1717185900000|2024-05-31 20:05:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|73
1717186200000|2024-05-31 20:10:00|10.69|10.59|10.67|10.57|10.69|10.59|10.67|10.57|61
1717186500000|2024-05-31 20:15:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|73
1717186800000|2024-05-31 20:20:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|38
1717187100000|2024-05-31 20:25:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|38
1717187400000|2024-05-31 20:30:00|10.67|10.57|10.68|10.58|10.69|10.59|10.67|10.57|16
1717188000000|2024-05-31 20:40:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717188300000|2024-05-31 20:45:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|92
1717188600000|2024-05-31 20:50:00|10.7|10.6|10.68|10.58|10.7|10.6|10.68|10.58|47
1717188900000|2024-05-31 20:55:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|11
1717225200000|2024-06-01 07:00:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|14
1717226700000|2024-06-01 07:25:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1717227000000|2024-06-01 07:30:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|10
1717227300000|2024-06-01 07:35:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|8
1717227600000|2024-06-01 07:40:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|14
1717227900000|2024-06-01 07:45:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|13
1717228200000|2024-06-01 07:50:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|18
1717228500000|2024-06-01 07:55:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|5
1717228800000|2024-06-01 08:00:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|11
1717229100000|2024-06-01 08:05:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|17
1717229400000|2024-06-01 08:10:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|8
1717230000000|2024-06-01 08:20:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|4
1717230300000|2024-06-01 08:25:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|2
1717230600000|2024-06-01 08:30:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717231200000|2024-06-01 08:40:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|3
1717231500000|2024-06-01 08:45:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|8
1717232100000|2024-06-01 08:55:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|7
1717232400000|2024-06-01 09:00:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|6
1717232700000|2024-06-01 09:05:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|2
1717233000000|2024-06-01 09:10:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|35
1717233300000|2024-06-01 09:15:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|38
1717234800000|2024-06-01 09:40:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|9
1717235100000|2024-06-01 09:45:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|5
1717235400000|2024-06-01 09:50:00|10.73|10.63|10.73|10.63|10.73|10.63|10.73|10.63|1
1717236000000|2024-06-01 10:00:00|10.74|10.64|10.72|10.62|10.74|10.64|10.72|10.62|3
1717236300000|2024-06-01 10:05:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|18
1717236600000|2024-06-01 10:10:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|11
1717236900000|2024-06-01 10:15:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|4
1717237200000|2024-06-01 10:20:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|5
1717237500000|2024-06-01 10:25:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|5
1717237800000|2024-06-01 10:30:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|13
1717238100000|2024-06-01 10:35:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|23
1717238400000|2024-06-01 10:40:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|4
1717238700000|2024-06-01 10:45:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|11
1717239000000|2024-06-01 10:50:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|4
1717239300000|2024-06-01 10:55:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|2
1717239900000|2024-06-01 11:05:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|6
1717240500000|2024-06-01 11:15:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717240800000|2024-06-01 11:20:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|4
1717241400000|2024-06-01 11:30:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|11
1717241700000|2024-06-01 11:35:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|14
1717242300000|2024-06-01 11:45:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|3
1717242600000|2024-06-01 11:50:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|9
1717243200000|2024-06-01 12:00:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|6
1717243500000|2024-06-01 12:05:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|10
1717243800000|2024-06-01 12:10:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1717244100000|2024-06-01 12:15:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717245000000|2024-06-01 12:30:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|16
1717245900000|2024-06-01 12:45:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|6
1717246500000|2024-06-01 12:55:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|8
1717247700000|2024-06-01 13:15:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|5
1717248000000|2024-06-01 13:20:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717248600000|2024-06-01 13:30:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|9
1717248900000|2024-06-01 13:35:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|6
1717249200000|2024-06-01 13:40:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717249500000|2024-06-01 13:45:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|9
1717249800000|2024-06-01 13:50:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|4
1717250100000|2024-06-01 13:55:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|3
1717250400000|2024-06-01 14:00:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|2
1717250700000|2024-06-01 14:05:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|4
1717251000000|2024-06-01 14:10:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|4
1717251300000|2024-06-01 14:15:00|10.72|10.62|10.73|10.63|10.73|10.63|10.71|10.61|16
1717251600000|2024-06-01 14:20:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|6
1717251900000|2024-06-01 14:25:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|4
1717252200000|2024-06-01 14:30:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|8
1717252500000|2024-06-01 14:35:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|5
1717252800000|2024-06-01 14:40:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|2
1717253100000|2024-06-01 14:45:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717253400000|2024-06-01 14:50:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|20
1717253700000|2024-06-01 14:55:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|9
1717254000000|2024-06-01 15:00:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717254600000|2024-06-01 15:10:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|12
1717254900000|2024-06-01 15:15:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|6
1717255200000|2024-06-01 15:20:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|9
1717255500000|2024-06-01 15:25:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|2
1717255800000|2024-06-01 15:30:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1717256100000|2024-06-01 15:35:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|16
1717256700000|2024-06-01 15:45:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717257000000|2024-06-01 15:50:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|5
1717257300000|2024-06-01 15:55:00|10.71|10.61|10.71|10.61|10.72|10.62|10.7|10.6|9
1717257600000|2024-06-01 16:00:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|5
1717257900000|2024-06-01 16:05:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|6
1717258200000|2024-06-01 16:10:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|14
1717258500000|2024-06-01 16:15:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|21
1717258800000|2024-06-01 16:20:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1717259400000|2024-06-01 16:30:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717259700000|2024-06-01 16:35:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|2
1717260000000|2024-06-01 16:40:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|4
1717260300000|2024-06-01 16:45:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|10
1717260600000|2024-06-01 16:50:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|2
1717261500000|2024-06-01 17:05:00|10.7|10.6|10.72|10.62|10.72|10.62|10.7|10.6|9
1717261800000|2024-06-01 17:10:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|13
1717262100000|2024-06-01 17:15:00|10.7|10.6|10.71|10.61|10.72|10.62|10.7|10.6|8
1717262400000|2024-06-01 17:20:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|8
1717262700000|2024-06-01 17:25:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|2
1717263000000|2024-06-01 17:30:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|2
1717263300000|2024-06-01 17:35:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|4
1717263900000|2024-06-01 17:45:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|21
1717264200000|2024-06-01 17:50:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|10
1717264500000|2024-06-01 17:55:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|7
1717264800000|2024-06-01 18:00:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|7
1717265400000|2024-06-01 18:10:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|4
1717265700000|2024-06-01 18:15:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|18
1717266300000|2024-06-01 18:25:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|20
1717266600000|2024-06-01 18:30:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|33
1717266900000|2024-06-01 18:35:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|14
1717267500000|2024-06-01 18:45:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|2
1717267800000|2024-06-01 18:50:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|12
1717268400000|2024-06-01 19:00:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|9
1717268700000|2024-06-01 19:05:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|2
1717269000000|2024-06-01 19:10:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|6
1717269300000|2024-06-01 19:15:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|12
1717269600000|2024-06-01 19:20:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|26
1717269900000|2024-06-01 19:25:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|4
1717270200000|2024-06-01 19:30:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717270500000|2024-06-01 19:35:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|3
1717270800000|2024-06-01 19:40:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|4
1717271100000|2024-06-01 19:45:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717271400000|2024-06-01 19:50:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|10
1717271700000|2024-06-01 19:55:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|6
1717272000000|2024-06-01 20:00:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|4
1717272300000|2024-06-01 20:05:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|4
1717274100000|2024-06-01 20:35:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1717274400000|2024-06-01 20:40:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|6
1717274700000|2024-06-01 20:45:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|4
1717275000000|2024-06-01 20:50:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1717275300000|2024-06-01 20:55:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|6
1717275900000|2024-06-01 21:05:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|4
1717276200000|2024-06-01 21:10:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1717276500000|2024-06-01 21:15:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1717277100000|2024-06-01 21:25:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717277400000|2024-06-01 21:30:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1717277700000|2024-06-01 21:35:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|2
1717278600000|2024-06-01 21:50:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|3
1717279200000|2024-06-01 22:00:00|10.72|10.62|10.71|10.61|10.73|10.63|10.71|10.61|16
1717279500000|2024-06-01 22:05:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|4
1717280700000|2024-06-01 22:25:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|3
1717281000000|2024-06-01 22:30:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717281300000|2024-06-01 22:35:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|6
1717281600000|2024-06-01 22:40:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|3
1717281900000|2024-06-01 22:45:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|4
1717282200000|2024-06-01 22:50:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717283100000|2024-06-01 23:05:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1717283400000|2024-06-01 23:10:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|6
1717283700000|2024-06-01 23:15:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|2
1717284000000|2024-06-01 23:20:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|5
1717284900000|2024-06-01 23:35:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|8
1717285200000|2024-06-01 23:40:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|23
1717285500000|2024-06-01 23:45:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|13
1717285800000|2024-06-01 23:50:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|4
1717286100000|2024-06-01 23:55:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|2
1717286400000|2024-06-02 00:00:00|10.68|10.58|10.71|10.61|10.71|10.61|10.68|10.58|8
1717286700000|2024-06-02 00:05:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|3
1717287000000|2024-06-02 00:10:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|15
1717287300000|2024-06-02 00:15:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|33
1717288500000|2024-06-02 00:35:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|6
1717289100000|2024-06-02 00:45:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|8
1717289400000|2024-06-02 00:50:00|10.71|10.61|10.72|10.62|10.73|10.63|10.7|10.6|14
1717289700000|2024-06-02 00:55:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|25
1717290000000|2024-06-02 01:00:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|41
1717290300000|2024-06-02 01:05:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|5
1717290600000|2024-06-02 01:10:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|11
1717290900000|2024-06-02 01:15:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|18
1717291200000|2024-06-02 01:20:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|10
1717291500000|2024-06-02 01:25:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|5
1717291800000|2024-06-02 01:30:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|10
1717292100000|2024-06-02 01:35:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|5
1717292700000|2024-06-02 01:45:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|3
1717293000000|2024-06-02 01:50:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|14
1717293300000|2024-06-02 01:55:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|6
1717293600000|2024-06-02 02:00:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|15
1717293900000|2024-06-02 02:05:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|13
1717294200000|2024-06-02 02:10:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|13
1717294500000|2024-06-02 02:15:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|3
1717295100000|2024-06-02 02:25:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|7
1717295400000|2024-06-02 02:30:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|32
1717295700000|2024-06-02 02:35:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|9
1717296300000|2024-06-02 02:45:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|13
1717296600000|2024-06-02 02:50:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717296900000|2024-06-02 02:55:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|2
1717297200000|2024-06-02 03:00:00|10.68|10.58|10.67|10.57|10.69|10.59|10.67|10.57|10
1717297500000|2024-06-02 03:05:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|20
1717297800000|2024-06-02 03:10:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|10
1717298100000|2024-06-02 03:15:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|11
1717298400000|2024-06-02 03:20:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|3
1717298700000|2024-06-02 03:25:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|10
1717299000000|2024-06-02 03:30:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|4
1717299300000|2024-06-02 03:35:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|12
1717299600000|2024-06-02 03:40:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|10
1717300200000|2024-06-02 03:50:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|2
1717300500000|2024-06-02 03:55:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1717300800000|2024-06-02 04:00:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|2
1717301100000|2024-06-02 04:05:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717301700000|2024-06-02 04:15:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|14
1717302000000|2024-06-02 04:20:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|5
1717302900000|2024-06-02 04:35:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|17
1717303200000|2024-06-02 04:40:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|5
1717303500000|2024-06-02 04:45:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|10
1717303800000|2024-06-02 04:50:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|2
1717304700000|2024-06-02 05:05:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|7
1717305000000|2024-06-02 05:10:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|18
1717305900000|2024-06-02 05:25:00|10.66|10.56|10.66|10.56|10.66|10.56|10.66|10.56|1
1717306200000|2024-06-02 05:30:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|2
1717306500000|2024-06-02 05:35:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|4
1717307100000|2024-06-02 05:45:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|6
1717307400000|2024-06-02 05:50:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|2
1717308000000|2024-06-02 06:00:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|8
1717308300000|2024-06-02 06:05:00|10.67|10.57|10.66|10.56|10.68|10.58|10.66|10.56|6
1717308600000|2024-06-02 06:10:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|9
1717309800000|2024-06-02 06:30:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1717310100000|2024-06-02 06:35:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|5
1717310400000|2024-06-02 06:40:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|5
1717310700000|2024-06-02 06:45:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|3
1717311000000|2024-06-02 06:50:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|8
1717311300000|2024-06-02 06:55:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|6
1717311600000|2024-06-02 07:00:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|4
1717311900000|2024-06-02 07:05:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|7
1717312200000|2024-06-02 07:10:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|2
1717312500000|2024-06-02 07:15:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|7
1717312800000|2024-06-02 07:20:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|8
1717313400000|2024-06-02 07:30:00|10.64|10.54|10.63|10.53|10.64|10.54|10.63|10.53|4
1717313700000|2024-06-02 07:35:00|10.64|10.54|10.64|10.54|10.64|10.54|10.63|10.53|19
1717314000000|2024-06-02 07:40:00|10.63|10.53|10.65|10.55|10.65|10.55|10.63|10.53|11
1717314300000|2024-06-02 07:45:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|9
1717314600000|2024-06-02 07:50:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|5
1717314900000|2024-06-02 07:55:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|13
1717315200000|2024-06-02 08:00:00|10.63|10.53|10.64|10.54|10.64|10.54|10.62|10.52|24
1717315500000|2024-06-02 08:05:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|14
1717315800000|2024-06-02 08:10:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|2
1717316400000|2024-06-02 08:20:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|3
1717316700000|2024-06-02 08:25:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1717317000000|2024-06-02 08:30:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|9
1717317600000|2024-06-02 08:40:00|10.66|10.56|10.66|10.56|10.66|10.56|10.65|10.55|9
1717317900000|2024-06-02 08:45:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|21
1717318200000|2024-06-02 08:50:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|10
1717318800000|2024-06-02 09:00:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|6
1717319100000|2024-06-02 09:05:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1717319400000|2024-06-02 09:10:00|10.63|10.53|10.63|10.53|10.64|10.54|10.62|10.52|19
1717319700000|2024-06-02 09:15:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|29
1717320000000|2024-06-02 09:20:00|10.61|10.51|10.61|10.51|10.62|10.52|10.59|10.49|43
1717320300000|2024-06-02 09:25:00|10.62|10.52|10.6|10.5|10.62|10.52|10.6|10.5|11
1717320600000|2024-06-02 09:30:00|10.59|10.49|10.6|10.5|10.61|10.51|10.57|10.47|22
1717320900000|2024-06-02 09:35:00|10.61|10.51|10.59|10.49|10.61|10.51|10.58|10.48|23
1717321200000|2024-06-02 09:40:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|15
1717321500000|2024-06-02 09:45:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|22
1717321800000|2024-06-02 09:50:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|11
1717322100000|2024-06-02 09:55:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|10
1717322400000|2024-06-02 10:00:00|10.6|10.5|10.59|10.49|10.6|10.5|10.58|10.48|20
1717323000000|2024-06-02 10:10:00|10.6|10.5|10.59|10.49|10.6|10.5|10.58|10.48|6
1717323300000|2024-06-02 10:15:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|3
1717323600000|2024-06-02 10:20:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|12
1717323900000|2024-06-02 10:25:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|3
1717324200000|2024-06-02 10:30:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|4
1717324800000|2024-06-02 10:40:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|2
1717325100000|2024-06-02 10:45:00|10.6|10.5|10.59|10.49|10.61|10.51|10.59|10.49|12
1717325400000|2024-06-02 10:50:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|6
1717325700000|2024-06-02 10:55:00|10.58|10.48|10.59|10.49|10.6|10.5|10.58|10.48|12
1717326000000|2024-06-02 11:00:00|10.6|10.5|10.58|10.48|10.6|10.5|10.58|10.48|13
1717326300000|2024-06-02 11:05:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|7
1717326600000|2024-06-02 11:10:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|5
1717326900000|2024-06-02 11:15:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|13
1717327200000|2024-06-02 11:20:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|21
1717327500000|2024-06-02 11:25:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|5
1717327800000|2024-06-02 11:30:00|10.58|10.48|10.6|10.5|10.6|10.5|10.58|10.48|3
1717328400000|2024-06-02 11:40:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|2
1717328700000|2024-06-02 11:45:00|10.61|10.51|10.62|10.52|10.63|10.53|10.6|10.5|18
1717329000000|2024-06-02 11:50:00|10.63|10.53|10.64|10.54|10.65|10.55|10.62|10.52|22
1717329300000|2024-06-02 11:55:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|25
1717329600000|2024-06-02 12:00:00|10.66|10.56|10.64|10.54|10.66|10.56|10.63|10.53|33
1717329900000|2024-06-02 12:05:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|28
1717330200000|2024-06-02 12:10:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|3
1717330500000|2024-06-02 12:15:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|25
1717330800000|2024-06-02 12:20:00|10.63|10.53|10.64|10.54|10.65|10.55|10.63|10.53|24
1717331100000|2024-06-02 12:25:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|3
1717331400000|2024-06-02 12:30:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|5
1717331700000|2024-06-02 12:35:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|11
1717332000000|2024-06-02 12:40:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|5
1717332300000|2024-06-02 12:45:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|11
1717332600000|2024-06-02 12:50:00|10.64|10.54|10.62|10.52|10.64|10.54|10.61|10.51|17
1717332900000|2024-06-02 12:55:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|12
1717333200000|2024-06-02 13:00:00|10.61|10.51|10.61|10.51|10.62|10.52|10.61|10.51|53
1717333500000|2024-06-02 13:05:00|10.62|10.52|10.63|10.53|10.63|10.53|10.61|10.51|8
1717334100000|2024-06-02 13:15:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1717334700000|2024-06-02 13:25:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|5
1717335000000|2024-06-02 13:30:00|10.62|10.52|10.63|10.53|10.63|10.53|10.62|10.52|2
1717335300000|2024-06-02 13:35:00|10.64|10.54|10.64|10.54|10.64|10.54|10.63|10.53|7
1717335600000|2024-06-02 13:40:00|10.63|10.53|10.64|10.54|10.65|10.55|10.63|10.53|6
1717335900000|2024-06-02 13:45:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|7
1717336200000|2024-06-02 13:50:00|10.66|10.56|10.66|10.56|10.66|10.56|10.65|10.55|23
1717336500000|2024-06-02 13:55:00|10.65|10.55|10.65|10.55|10.65|10.55|10.65|10.55|1
1717336800000|2024-06-02 14:00:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|4
1717337100000|2024-06-02 14:05:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|8
1717337400000|2024-06-02 14:10:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1717338000000|2024-06-02 14:20:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|8
1717338300000|2024-06-02 14:25:00|10.68|10.58|10.69|10.59|10.7|10.6|10.67|10.57|6
1717338600000|2024-06-02 14:30:00|10.68|10.58|10.7|10.6|10.7|10.6|10.67|10.57|21
1717338900000|2024-06-02 14:35:00|10.69|10.59|10.68|10.58|10.7|10.6|10.68|10.58|16
1717339200000|2024-06-02 14:40:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|17
1717339500000|2024-06-02 14:45:00|10.66|10.56|10.68|10.58|10.68|10.58|10.66|10.56|15
1717339800000|2024-06-02 14:50:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717340400000|2024-06-02 15:00:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|14
1717341000000|2024-06-02 15:10:00|10.7|10.6|10.69|10.59|10.7|10.6|10.68|10.58|10
1717341300000|2024-06-02 15:15:00|10.68|10.58|10.67|10.57|10.69|10.59|10.67|10.57|4
1717341900000|2024-06-02 15:25:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1717342200000|2024-06-02 15:30:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|11
1717342500000|2024-06-02 15:35:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|5
1717342800000|2024-06-02 15:40:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|23
1717343100000|2024-06-02 15:45:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1717343400000|2024-06-02 15:50:00|10.68|10.58|10.67|10.57|10.68|10.58|10.66|10.56|10
1717343700000|2024-06-02 15:55:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|4
1717344000000|2024-06-02 16:00:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1717344300000|2024-06-02 16:05:00|10.68|10.58|10.66|10.56|10.68|10.58|10.66|10.56|21
1717344600000|2024-06-02 16:10:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|8
1717344900000|2024-06-02 16:15:00|10.65|10.55|10.65|10.55|10.65|10.55|10.65|10.55|1
1717345200000|2024-06-02 16:20:00|10.66|10.56|10.64|10.54|10.66|10.56|10.64|10.54|21
1717345500000|2024-06-02 16:25:00|10.65|10.55|10.64|10.54|10.65|10.55|10.63|10.53|10
1717345800000|2024-06-02 16:30:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|17
1717346100000|2024-06-02 16:35:00|10.64|10.54|10.63|10.53|10.64|10.54|10.63|10.53|8
1717346400000|2024-06-02 16:40:00|10.62|10.52|10.62|10.52|10.62|10.52|10.62|10.52|1
1717346700000|2024-06-02 16:45:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|24
1717347000000|2024-06-02 16:50:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|12
1717347300000|2024-06-02 16:55:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|10
1717347600000|2024-06-02 17:00:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|10
1717347900000|2024-06-02 17:05:00|10.61|10.51|10.61|10.51|10.61|10.51|10.6|10.5|15
1717348200000|2024-06-02 17:10:00|10.6|10.5|10.6|10.5|10.61|10.51|10.58|10.48|23
1717348500000|2024-06-02 17:15:00|10.59|10.49|10.57|10.47|10.6|10.5|10.56|10.46|43
1717348800000|2024-06-02 17:20:00|10.58|10.48|10.6|10.5|10.61|10.51|10.57|10.47|43
1717349100000|2024-06-02 17:25:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|4
1717349400000|2024-06-02 17:30:00|10.59|10.49|10.57|10.47|10.6|10.5|10.57|10.47|29
1717349700000|2024-06-02 17:35:00|10.58|10.48|10.57|10.47|10.58|10.48|10.57|10.47|8
1717350000000|2024-06-02 17:40:00|10.58|10.48|10.58|10.48|10.58|10.48|10.58|10.48|1
1717350300000|2024-06-02 17:45:00|10.57|10.47|10.57|10.47|10.58|10.48|10.56|10.46|13
1717350600000|2024-06-02 17:50:00|10.56|10.46|10.56|10.46|10.57|10.47|10.56|10.46|17
1717350900000|2024-06-02 17:55:00|10.55|10.45|10.55|10.45|10.56|10.46|10.55|10.45|17
1717351200000|2024-06-02 18:00:00|10.56|10.46|10.5|10.4|10.56|10.46|10.5|10.4|73
1717351500000|2024-06-02 18:05:00|10.51|10.41|10.55|10.45|10.55|10.45|10.5|10.4|29
1717351800000|2024-06-02 18:10:00|10.54|10.44|10.54|10.44|10.55|10.45|10.54|10.44|9
1717352100000|2024-06-02 18:15:00|10.55|10.45|10.54|10.44|10.56|10.46|10.54|10.44|30
1717352400000|2024-06-02 18:20:00|10.53|10.43|10.53|10.43|10.54|10.44|10.53|10.43|39
1717352700000|2024-06-02 18:25:00|10.54|10.44|10.54|10.44|10.55|10.45|10.53|10.43|33
1717353000000|2024-06-02 18:30:00|10.53|10.43|10.56|10.46|10.56|10.46|10.53|10.43|42
1717353300000|2024-06-02 18:35:00|10.57|10.47|10.57|10.47|10.58|10.48|10.56|10.46|41
1717353600000|2024-06-02 18:40:00|10.58|10.48|10.59|10.49|10.59|10.49|10.57|10.47|14
1717353900000|2024-06-02 18:45:00|10.58|10.48|10.58|10.48|10.59|10.49|10.57|10.47|35
1717354200000|2024-06-02 18:50:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|4
1717354500000|2024-06-02 18:55:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|12
1717354800000|2024-06-02 19:00:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|5
1717355100000|2024-06-02 19:05:00|10.58|10.48|10.57|10.47|10.59|10.49|10.57|10.47|20
1717355400000|2024-06-02 19:10:00|10.58|10.48|10.57|10.47|10.58|10.48|10.56|10.46|10
1717355700000|2024-06-02 19:15:00|10.56|10.46|10.57|10.47|10.57|10.47|10.54|10.44|24
1717356000000|2024-06-02 19:20:00|10.56|10.46|10.55|10.45|10.57|10.47|10.55|10.45|22
1717356300000|2024-06-02 19:25:00|10.54|10.44|10.56|10.46|10.56|10.46|10.54|10.44|15
1717356600000|2024-06-02 19:30:00|10.66|10.36|10.66|10.36|10.67|10.37|10.65|10.35|15
1717356900000|2024-06-02 19:35:00|10.65|10.35|10.67|10.37|10.67|10.37|10.65|10.35|9
1717357200000|2024-06-02 19:40:00|10.66|10.36|10.67|10.37|10.67|10.37|10.66|10.36|10
1717357500000|2024-06-02 19:45:00|10.68|10.38|10.67|10.37|10.68|10.38|10.66|10.36|14
1717357800000|2024-06-02 19:50:00|10.68|10.38|10.67|10.37|10.68|10.38|10.67|10.37|14
1717358100000|2024-06-02 19:55:00|10.68|10.38|10.67|10.37|10.68|10.38|10.67|10.37|10
1717358400000|2024-06-02 20:00:00|10.66|10.36|10.66|10.36|10.67|10.37|10.66|10.36|7
1717358700000|2024-06-02 20:05:00|10.65|10.35|10.66|10.36|10.66|10.36|10.65|10.35|12
1717359000000|2024-06-02 20:10:00|10.65|10.35|10.65|10.35|10.66|10.36|10.65|10.35|29
1717359300000|2024-06-02 20:15:00|10.64|10.34|10.63|10.33|10.65|10.35|10.63|10.33|26
1717359600000|2024-06-02 20:20:00|10.64|10.34|10.64|10.34|10.64|10.34|10.63|10.33|9
1717360200000|2024-06-02 20:30:00|10.65|10.35|10.65|10.35|10.65|10.35|10.64|10.34|11
1717360500000|2024-06-02 20:35:00|10.66|10.36|10.65|10.35|10.66|10.36|10.65|10.35|8
1717360800000|2024-06-02 20:40:00|10.66|10.36|10.66|10.36|10.66|10.36|10.65|10.35|3
1717361100000|2024-06-02 20:45:00|10.65|10.35|10.66|10.36|10.67|10.37|10.65|10.35|4
1717361400000|2024-06-02 20:50:00|10.67|10.37|10.57|10.47|10.68|10.47|10.57|10.37|12
1717361700000|2024-06-02 20:55:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|4
1717362000000|2024-06-02 21:00:00|10.56|10.46|10.57|10.47|10.58|10.48|10.56|10.46|40
1717362300000|2024-06-02 21:05:00|10.58|10.48|10.56|10.46|10.58|10.48|10.56|10.46|21
1717362600000|2024-06-02 21:10:00|10.57|10.47|10.57|10.47|10.58|10.48|10.57|10.47|3
1717362900000|2024-06-02 21:15:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|8
1717363500000|2024-06-02 21:25:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|4
1717363800000|2024-06-02 21:30:00|10.56|10.46|10.56|10.46|10.57|10.47|10.56|10.46|3
1717364100000|2024-06-02 21:35:00|10.55|10.45|10.55|10.45|10.55|10.45|10.55|10.45|1
1717364400000|2024-06-02 21:40:00|10.56|10.46|10.56|10.46|10.56|10.46|10.55|10.45|5
1717365600000|2024-06-02 22:00:00|10.57|10.47|10.56|10.46|10.57|10.47|10.56|10.46|4
1717365900000|2024-06-02 22:05:00|10.55|10.45|10.57|10.47|10.57|10.47|10.55|10.45|17
1717366200000|2024-06-02 22:10:00|10.56|10.46|10.56|10.46|10.57|10.47|10.56|10.46|11
1717366500000|2024-06-02 22:15:00|10.57|10.47|10.57|10.47|10.57|10.47|10.57|10.47|1
1717366800000|2024-06-02 22:20:00|10.58|10.48|10.58|10.48|10.58|10.48|10.58|10.48|1
1717367100000|2024-06-02 22:25:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|6
1717367400000|2024-06-02 22:30:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|2
1717367700000|2024-06-02 22:35:00|10.59|10.49|10.59|10.49|10.6|10.5|10.59|10.49|13
1717368000000|2024-06-02 22:40:00|10.6|10.5|10.59|10.49|10.6|10.5|10.58|10.48|28
1717368300000|2024-06-02 22:45:00|10.58|10.48|10.57|10.47|10.59|10.49|10.57|10.47|48
1717368600000|2024-06-02 22:50:00|10.58|10.48|10.56|10.46|10.58|10.48|10.56|10.46|37
1717369200000|2024-06-02 23:00:00|10.57|10.47|10.57|10.47|10.58|10.48|10.57|10.47|17
1717369500000|2024-06-02 23:05:00|10.58|10.48|10.57|10.47|10.58|10.48|10.56|10.46|20
1717369800000|2024-06-02 23:10:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|18
1717370100000|2024-06-02 23:15:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|22
1717370400000|2024-06-02 23:20:00|10.56|10.46|10.56|10.46|10.57|10.47|10.55|10.45|19
1717371000000|2024-06-02 23:30:00|10.57|10.47|10.57|10.47|10.57|10.47|10.56|10.46|29
1717371300000|2024-06-02 23:35:00|10.58|10.48|10.58|10.48|10.58|10.48|10.57|10.47|19
1717371600000|2024-06-02 23:40:00|10.57|10.47|10.59|10.49|10.59|10.49|10.57|10.47|31
1717371900000|2024-06-02 23:45:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|8
1717372200000|2024-06-02 23:50:00|10.58|10.48|10.57|10.47|10.59|10.49|10.57|10.47|40
1717372500000|2024-06-02 23:55:00|10.58|10.48|10.56|10.46|10.58|10.48|10.56|10.46|13
1717286400000|2024-06-02 00:00:00|10.68|10.58|10.71|10.61|10.71|10.61|10.68|10.58|8
1717286700000|2024-06-02 00:05:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|3
1717287000000|2024-06-02 00:10:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|15
1717287300000|2024-06-02 00:15:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|33
1717288500000|2024-06-02 00:35:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|6
1717289100000|2024-06-02 00:45:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|8
1717289400000|2024-06-02 00:50:00|10.71|10.61|10.72|10.62|10.73|10.63|10.7|10.6|14
1717289700000|2024-06-02 00:55:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|25
1717290000000|2024-06-02 01:00:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|41
1717290300000|2024-06-02 01:05:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|5
1717290600000|2024-06-02 01:10:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|11
1717290900000|2024-06-02 01:15:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|18
1717291200000|2024-06-02 01:20:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|10
1717291500000|2024-06-02 01:25:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|5
1717291800000|2024-06-02 01:30:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|10
1717292100000|2024-06-02 01:35:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|5
1717292700000|2024-06-02 01:45:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|3
1717293000000|2024-06-02 01:50:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|14
1717293300000|2024-06-02 01:55:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|6
1717293600000|2024-06-02 02:00:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|15
1717293900000|2024-06-02 02:05:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|13
1717294200000|2024-06-02 02:10:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|13
1717294500000|2024-06-02 02:15:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|3
1717295100000|2024-06-02 02:25:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|7
1717295400000|2024-06-02 02:30:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|32
1717295700000|2024-06-02 02:35:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|9
1717296300000|2024-06-02 02:45:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|13
1717296600000|2024-06-02 02:50:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717296900000|2024-06-02 02:55:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|2
1717297200000|2024-06-02 03:00:00|10.68|10.58|10.67|10.57|10.69|10.59|10.67|10.57|10
1717297500000|2024-06-02 03:05:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|20
1717297800000|2024-06-02 03:10:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|10
1717298100000|2024-06-02 03:15:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|11
1717298400000|2024-06-02 03:20:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|3
1717298700000|2024-06-02 03:25:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|10
1717299000000|2024-06-02 03:30:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|4
1717299300000|2024-06-02 03:35:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|12
1717299600000|2024-06-02 03:40:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|10
1717300200000|2024-06-02 03:50:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|2
1717300500000|2024-06-02 03:55:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1717300800000|2024-06-02 04:00:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|2
1717301100000|2024-06-02 04:05:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717301700000|2024-06-02 04:15:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|14
1717302000000|2024-06-02 04:20:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|5
1717302900000|2024-06-02 04:35:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|17
1717303200000|2024-06-02 04:40:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|5
1717303500000|2024-06-02 04:45:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|10
1717303800000|2024-06-02 04:50:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|2
1717304700000|2024-06-02 05:05:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|7
1717305000000|2024-06-02 05:10:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|18
1717305900000|2024-06-02 05:25:00|10.66|10.56|10.66|10.56|10.66|10.56|10.66|10.56|1
1717306200000|2024-06-02 05:30:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|2
1717306500000|2024-06-02 05:35:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|4
1717307100000|2024-06-02 05:45:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|6
1717307400000|2024-06-02 05:50:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|2
1717308000000|2024-06-02 06:00:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|8
1717308300000|2024-06-02 06:05:00|10.67|10.57|10.66|10.56|10.68|10.58|10.66|10.56|6
1717308600000|2024-06-02 06:10:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|9
1717309800000|2024-06-02 06:30:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1717310100000|2024-06-02 06:35:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|5
1717310400000|2024-06-02 06:40:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|5
1717310700000|2024-06-02 06:45:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|3
1717311000000|2024-06-02 06:50:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|8
1717311300000|2024-06-02 06:55:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|6
1717311600000|2024-06-02 07:00:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|4
1717311900000|2024-06-02 07:05:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|7
1717312200000|2024-06-02 07:10:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|2
1717312500000|2024-06-02 07:15:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|7
1717312800000|2024-06-02 07:20:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|8
1717313400000|2024-06-02 07:30:00|10.64|10.54|10.63|10.53|10.64|10.54|10.63|10.53|4
1717313700000|2024-06-02 07:35:00|10.64|10.54|10.64|10.54|10.64|10.54|10.63|10.53|19
1717314000000|2024-06-02 07:40:00|10.63|10.53|10.65|10.55|10.65|10.55|10.63|10.53|11
1717314300000|2024-06-02 07:45:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|9
1717314600000|2024-06-02 07:50:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|5
1717314900000|2024-06-02 07:55:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|13
1717315200000|2024-06-02 08:00:00|10.63|10.53|10.64|10.54|10.64|10.54|10.62|10.52|24
1717315500000|2024-06-02 08:05:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|14
1717315800000|2024-06-02 08:10:00|10.63|10.53|10.64|10.54|10.64|10.54|10.63|10.53|2
1717316400000|2024-06-02 08:20:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|3
1717316700000|2024-06-02 08:25:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1717317000000|2024-06-02 08:30:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|9
1717317600000|2024-06-02 08:40:00|10.66|10.56|10.66|10.56|10.66|10.56|10.65|10.55|9
1717317900000|2024-06-02 08:45:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|21
1717318200000|2024-06-02 08:50:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|10
1717318800000|2024-06-02 09:00:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|6
1717319100000|2024-06-02 09:05:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1717319400000|2024-06-02 09:10:00|10.63|10.53|10.63|10.53|10.64|10.54|10.62|10.52|19
1717319700000|2024-06-02 09:15:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|29
1717320000000|2024-06-02 09:20:00|10.61|10.51|10.61|10.51|10.62|10.52|10.59|10.49|43
1717320300000|2024-06-02 09:25:00|10.62|10.52|10.6|10.5|10.62|10.52|10.6|10.5|11
1717320600000|2024-06-02 09:30:00|10.59|10.49|10.6|10.5|10.61|10.51|10.57|10.47|22
1717320900000|2024-06-02 09:35:00|10.61|10.51|10.59|10.49|10.61|10.51|10.58|10.48|23
1717321200000|2024-06-02 09:40:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|15
1717321500000|2024-06-02 09:45:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|22
1717321800000|2024-06-02 09:50:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|11
1717322100000|2024-06-02 09:55:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|10
1717322400000|2024-06-02 10:00:00|10.6|10.5|10.59|10.49|10.6|10.5|10.58|10.48|20
1717323000000|2024-06-02 10:10:00|10.6|10.5|10.59|10.49|10.6|10.5|10.58|10.48|6
1717323300000|2024-06-02 10:15:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|3
1717323600000|2024-06-02 10:20:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|12
1717323900000|2024-06-02 10:25:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|3
1717324200000|2024-06-02 10:30:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|4
1717324800000|2024-06-02 10:40:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|2
1717325100000|2024-06-02 10:45:00|10.6|10.5|10.59|10.49|10.61|10.51|10.59|10.49|12
1717325400000|2024-06-02 10:50:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|6
1717325700000|2024-06-02 10:55:00|10.58|10.48|10.59|10.49|10.6|10.5|10.58|10.48|12
1717326000000|2024-06-02 11:00:00|10.6|10.5|10.58|10.48|10.6|10.5|10.58|10.48|13
1717326300000|2024-06-02 11:05:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|7
1717326600000|2024-06-02 11:10:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|5
1717326900000|2024-06-02 11:15:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|13
1717327200000|2024-06-02 11:20:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|21
1717327500000|2024-06-02 11:25:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|5
1717327800000|2024-06-02 11:30:00|10.58|10.48|10.6|10.5|10.6|10.5|10.58|10.48|3
1717328400000|2024-06-02 11:40:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|2
1717328700000|2024-06-02 11:45:00|10.61|10.51|10.62|10.52|10.63|10.53|10.6|10.5|18
1717329000000|2024-06-02 11:50:00|10.63|10.53|10.64|10.54|10.65|10.55|10.62|10.52|22
1717329300000|2024-06-02 11:55:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|25
1717329600000|2024-06-02 12:00:00|10.66|10.56|10.64|10.54|10.66|10.56|10.63|10.53|33
1717329900000|2024-06-02 12:05:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|28
1717330200000|2024-06-02 12:10:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|3
1717330500000|2024-06-02 12:15:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|25
1717330800000|2024-06-02 12:20:00|10.63|10.53|10.64|10.54|10.65|10.55|10.63|10.53|24
1717331100000|2024-06-02 12:25:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|3
1717331400000|2024-06-02 12:30:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|5
1717331700000|2024-06-02 12:35:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|11
1717332000000|2024-06-02 12:40:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|5
1717332300000|2024-06-02 12:45:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|11
1717332600000|2024-06-02 12:50:00|10.64|10.54|10.62|10.52|10.64|10.54|10.61|10.51|17
1717332900000|2024-06-02 12:55:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|12
1717333200000|2024-06-02 13:00:00|10.61|10.51|10.61|10.51|10.62|10.52|10.61|10.51|53
1717333500000|2024-06-02 13:05:00|10.62|10.52|10.63|10.53|10.63|10.53|10.61|10.51|8
1717334100000|2024-06-02 13:15:00|10.64|10.54|10.64|10.54|10.64|10.54|10.64|10.54|1
1717334700000|2024-06-02 13:25:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|5
1717335000000|2024-06-02 13:30:00|10.62|10.52|10.63|10.53|10.63|10.53|10.62|10.52|2
1717335300000|2024-06-02 13:35:00|10.64|10.54|10.64|10.54|10.64|10.54|10.63|10.53|7
1717335600000|2024-06-02 13:40:00|10.63|10.53|10.64|10.54|10.65|10.55|10.63|10.53|6
1717335900000|2024-06-02 13:45:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|7
1717336200000|2024-06-02 13:50:00|10.66|10.56|10.66|10.56|10.66|10.56|10.65|10.55|23
1717336500000|2024-06-02 13:55:00|10.65|10.55|10.65|10.55|10.65|10.55|10.65|10.55|1
1717336800000|2024-06-02 14:00:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|4
1717337100000|2024-06-02 14:05:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|8
1717337400000|2024-06-02 14:10:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1717338000000|2024-06-02 14:20:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|8
1717338300000|2024-06-02 14:25:00|10.68|10.58|10.69|10.59|10.7|10.6|10.67|10.57|6
1717338600000|2024-06-02 14:30:00|10.68|10.58|10.7|10.6|10.7|10.6|10.67|10.57|21
1717338900000|2024-06-02 14:35:00|10.69|10.59|10.68|10.58|10.7|10.6|10.68|10.58|16
1717339200000|2024-06-02 14:40:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|17
1717339500000|2024-06-02 14:45:00|10.66|10.56|10.68|10.58|10.68|10.58|10.66|10.56|15
1717339800000|2024-06-02 14:50:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717340400000|2024-06-02 15:00:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|14
1717341000000|2024-06-02 15:10:00|10.7|10.6|10.69|10.59|10.7|10.6|10.68|10.58|10
1717341300000|2024-06-02 15:15:00|10.68|10.58|10.67|10.57|10.69|10.59|10.67|10.57|4
1717341900000|2024-06-02 15:25:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1717342200000|2024-06-02 15:30:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|11
1717342500000|2024-06-02 15:35:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|5
1717342800000|2024-06-02 15:40:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|23
1717343100000|2024-06-02 15:45:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1717343400000|2024-06-02 15:50:00|10.68|10.58|10.67|10.57|10.68|10.58|10.66|10.56|10
1717343700000|2024-06-02 15:55:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|4
1717344000000|2024-06-02 16:00:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1717344300000|2024-06-02 16:05:00|10.68|10.58|10.66|10.56|10.68|10.58|10.66|10.56|21
1717344600000|2024-06-02 16:10:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|8
1717344900000|2024-06-02 16:15:00|10.65|10.55|10.65|10.55|10.65|10.55|10.65|10.55|1
1717345200000|2024-06-02 16:20:00|10.66|10.56|10.64|10.54|10.66|10.56|10.64|10.54|21
1717345500000|2024-06-02 16:25:00|10.65|10.55|10.64|10.54|10.65|10.55|10.63|10.53|10
1717345800000|2024-06-02 16:30:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|17
1717346100000|2024-06-02 16:35:00|10.64|10.54|10.63|10.53|10.64|10.54|10.63|10.53|8
1717346400000|2024-06-02 16:40:00|10.62|10.52|10.62|10.52|10.62|10.52|10.62|10.52|1
1717346700000|2024-06-02 16:45:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|24
1717347000000|2024-06-02 16:50:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|12
1717347300000|2024-06-02 16:55:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|10
1717347600000|2024-06-02 17:00:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|10
1717347900000|2024-06-02 17:05:00|10.61|10.51|10.61|10.51|10.61|10.51|10.6|10.5|15
1717348200000|2024-06-02 17:10:00|10.6|10.5|10.6|10.5|10.61|10.51|10.58|10.48|23
1717348500000|2024-06-02 17:15:00|10.59|10.49|10.57|10.47|10.6|10.5|10.56|10.46|43
1717348800000|2024-06-02 17:20:00|10.58|10.48|10.6|10.5|10.61|10.51|10.57|10.47|43
1717349100000|2024-06-02 17:25:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|4
1717349400000|2024-06-02 17:30:00|10.59|10.49|10.57|10.47|10.6|10.5|10.57|10.47|29
1717349700000|2024-06-02 17:35:00|10.58|10.48|10.57|10.47|10.58|10.48|10.57|10.47|8
1717350000000|2024-06-02 17:40:00|10.58|10.48|10.58|10.48|10.58|10.48|10.58|10.48|1
1717350300000|2024-06-02 17:45:00|10.57|10.47|10.57|10.47|10.58|10.48|10.56|10.46|13
1717350600000|2024-06-02 17:50:00|10.56|10.46|10.56|10.46|10.57|10.47|10.56|10.46|17
1717350900000|2024-06-02 17:55:00|10.55|10.45|10.55|10.45|10.56|10.46|10.55|10.45|17
1717351200000|2024-06-02 18:00:00|10.56|10.46|10.5|10.4|10.56|10.46|10.5|10.4|73
1717351500000|2024-06-02 18:05:00|10.51|10.41|10.55|10.45|10.55|10.45|10.5|10.4|29
1717351800000|2024-06-02 18:10:00|10.54|10.44|10.54|10.44|10.55|10.45|10.54|10.44|9
1717352100000|2024-06-02 18:15:00|10.55|10.45|10.54|10.44|10.56|10.46|10.54|10.44|30
1717352400000|2024-06-02 18:20:00|10.53|10.43|10.53|10.43|10.54|10.44|10.53|10.43|39
1717352700000|2024-06-02 18:25:00|10.54|10.44|10.54|10.44|10.55|10.45|10.53|10.43|33
1717353000000|2024-06-02 18:30:00|10.53|10.43|10.56|10.46|10.56|10.46|10.53|10.43|42
1717353300000|2024-06-02 18:35:00|10.57|10.47|10.57|10.47|10.58|10.48|10.56|10.46|41
1717353600000|2024-06-02 18:40:00|10.58|10.48|10.59|10.49|10.59|10.49|10.57|10.47|14
1717353900000|2024-06-02 18:45:00|10.58|10.48|10.58|10.48|10.59|10.49|10.57|10.47|35
1717354200000|2024-06-02 18:50:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|4
1717354500000|2024-06-02 18:55:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|12
1717354800000|2024-06-02 19:00:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|5
1717355100000|2024-06-02 19:05:00|10.58|10.48|10.57|10.47|10.59|10.49|10.57|10.47|20
1717355400000|2024-06-02 19:10:00|10.58|10.48|10.57|10.47|10.58|10.48|10.56|10.46|10
1717355700000|2024-06-02 19:15:00|10.56|10.46|10.57|10.47|10.57|10.47|10.54|10.44|24
1717356000000|2024-06-02 19:20:00|10.56|10.46|10.55|10.45|10.57|10.47|10.55|10.45|22
1717356300000|2024-06-02 19:25:00|10.54|10.44|10.56|10.46|10.56|10.46|10.54|10.44|15
1717356600000|2024-06-02 19:30:00|10.66|10.36|10.66|10.36|10.67|10.37|10.65|10.35|15
1717356900000|2024-06-02 19:35:00|10.65|10.35|10.67|10.37|10.67|10.37|10.65|10.35|9
1717357200000|2024-06-02 19:40:00|10.66|10.36|10.67|10.37|10.67|10.37|10.66|10.36|10
1717357500000|2024-06-02 19:45:00|10.68|10.38|10.67|10.37|10.68|10.38|10.66|10.36|14
1717357800000|2024-06-02 19:50:00|10.68|10.38|10.67|10.37|10.68|10.38|10.67|10.37|14
1717358100000|2024-06-02 19:55:00|10.68|10.38|10.67|10.37|10.68|10.38|10.67|10.37|10
1717358400000|2024-06-02 20:00:00|10.66|10.36|10.66|10.36|10.67|10.37|10.66|10.36|7
1717358700000|2024-06-02 20:05:00|10.65|10.35|10.66|10.36|10.66|10.36|10.65|10.35|12
1717359000000|2024-06-02 20:10:00|10.65|10.35|10.65|10.35|10.66|10.36|10.65|10.35|29
1717359300000|2024-06-02 20:15:00|10.64|10.34|10.63|10.33|10.65|10.35|10.63|10.33|26
1717359600000|2024-06-02 20:20:00|10.64|10.34|10.64|10.34|10.64|10.34|10.63|10.33|9
1717360200000|2024-06-02 20:30:00|10.65|10.35|10.65|10.35|10.65|10.35|10.64|10.34|11
1717360500000|2024-06-02 20:35:00|10.66|10.36|10.65|10.35|10.66|10.36|10.65|10.35|8
1717360800000|2024-06-02 20:40:00|10.66|10.36|10.66|10.36|10.66|10.36|10.65|10.35|3
1717361100000|2024-06-02 20:45:00|10.65|10.35|10.66|10.36|10.67|10.37|10.65|10.35|4
1717361400000|2024-06-02 20:50:00|10.67|10.37|10.57|10.47|10.68|10.47|10.57|10.37|12
1717361700000|2024-06-02 20:55:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|4
1717362000000|2024-06-02 21:00:00|10.56|10.46|10.57|10.47|10.58|10.48|10.56|10.46|40
1717362300000|2024-06-02 21:05:00|10.58|10.48|10.56|10.46|10.58|10.48|10.56|10.46|21
1717362600000|2024-06-02 21:10:00|10.57|10.47|10.57|10.47|10.58|10.48|10.57|10.47|3
1717362900000|2024-06-02 21:15:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|8
1717363500000|2024-06-02 21:25:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|4
1717363800000|2024-06-02 21:30:00|10.56|10.46|10.56|10.46|10.57|10.47|10.56|10.46|3
1717364100000|2024-06-02 21:35:00|10.55|10.45|10.55|10.45|10.55|10.45|10.55|10.45|1
1717364400000|2024-06-02 21:40:00|10.56|10.46|10.56|10.46|10.56|10.46|10.55|10.45|5
1717365600000|2024-06-02 22:00:00|10.57|10.47|10.56|10.46|10.57|10.47|10.56|10.46|4
1717365900000|2024-06-02 22:05:00|10.55|10.45|10.57|10.47|10.57|10.47|10.55|10.45|17
1717366200000|2024-06-02 22:10:00|10.56|10.46|10.56|10.46|10.57|10.47|10.56|10.46|11
1717366500000|2024-06-02 22:15:00|10.57|10.47|10.57|10.47|10.57|10.47|10.57|10.47|1
1717366800000|2024-06-02 22:20:00|10.58|10.48|10.58|10.48|10.58|10.48|10.58|10.48|1
1717367100000|2024-06-02 22:25:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|6
1717367400000|2024-06-02 22:30:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|2
1717367700000|2024-06-02 22:35:00|10.59|10.49|10.59|10.49|10.6|10.5|10.59|10.49|13
1717368000000|2024-06-02 22:40:00|10.6|10.5|10.59|10.49|10.6|10.5|10.58|10.48|28
1717368300000|2024-06-02 22:45:00|10.58|10.48|10.57|10.47|10.59|10.49|10.57|10.47|48
1717368600000|2024-06-02 22:50:00|10.58|10.48|10.56|10.46|10.58|10.48|10.56|10.46|37
1717369200000|2024-06-02 23:00:00|10.57|10.47|10.57|10.47|10.58|10.48|10.57|10.47|17
1717369500000|2024-06-02 23:05:00|10.58|10.48|10.57|10.47|10.58|10.48|10.56|10.46|20
1717369800000|2024-06-02 23:10:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|18
1717370100000|2024-06-02 23:15:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|22
1717370400000|2024-06-02 23:20:00|10.56|10.46|10.56|10.46|10.57|10.47|10.55|10.45|19
1717371000000|2024-06-02 23:30:00|10.57|10.47|10.57|10.47|10.57|10.47|10.56|10.46|29
1717371300000|2024-06-02 23:35:00|10.58|10.48|10.58|10.48|10.58|10.48|10.57|10.47|19
1717371600000|2024-06-02 23:40:00|10.57|10.47|10.59|10.49|10.59|10.49|10.57|10.47|31
1717371900000|2024-06-02 23:45:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|8
1717372200000|2024-06-02 23:50:00|10.58|10.48|10.57|10.47|10.59|10.49|10.57|10.47|40
1717372500000|2024-06-02 23:55:00|10.58|10.48|10.56|10.46|10.58|10.48|10.56|10.46|13
1717372800000|2024-06-03 00:00:00|10.57|10.47|10.58|10.48|10.59|10.49|10.56|10.46|20
1717373100000|2024-06-03 00:05:00|10.57|10.47|10.59|10.49|10.59|10.49|10.57|10.47|21
1717373400000|2024-06-03 00:10:00|10.58|10.48|10.59|10.49|10.6|10.5|10.58|10.48|36
1717373700000|2024-06-03 00:15:00|10.58|10.48|10.58|10.48|10.59|10.49|10.57|10.47|5
1717374000000|2024-06-03 00:20:00|10.57|10.47|10.57|10.47|10.58|10.48|10.57|10.47|9
1717374300000|2024-06-03 00:25:00|10.56|10.46|10.56|10.46|10.57|10.47|10.56|10.46|5
1717374600000|2024-06-03 00:30:00|10.57|10.47|10.55|10.45|10.57|10.47|10.54|10.44|29
1717374900000|2024-06-03 00:35:00|10.54|10.44|10.54|10.44|10.54|10.44|10.5|10.4|73
1717375200000|2024-06-03 00:40:00|10.53|10.43|10.54|10.44|10.55|10.45|10.53|10.43|36
1717375500000|2024-06-03 00:45:00|10.53|10.43|10.55|10.45|10.55|10.45|10.51|10.41|55
1717375800000|2024-06-03 00:50:00|10.54|10.44|10.55|10.45|10.56|10.46|10.54|10.44|38
1717376100000|2024-06-03 00:55:00|10.54|10.44|10.55|10.45|10.55|10.45|10.54|10.44|12
1717376400000|2024-06-03 01:00:00|10.56|10.46|10.56|10.46|10.57|10.47|10.54|10.44|37
1717376700000|2024-06-03 01:05:00|10.57|10.47|10.58|10.48|10.58|10.48|10.56|10.46|26
1717377000000|2024-06-03 01:10:00|10.57|10.47|10.6|10.5|10.63|10.53|10.57|10.47|74
1717377300000|2024-06-03 01:15:00|10.61|10.51|10.61|10.51|10.63|10.53|10.6|10.5|53
1717377600000|2024-06-03 01:20:00|10.62|10.52|10.64|10.54|10.64|10.54|10.61|10.51|39
1717377900000|2024-06-03 01:25:00|10.65|10.55|10.64|10.54|10.65|10.55|10.63|10.53|20
1717378200000|2024-06-03 01:30:00|10.65|10.55|10.66|10.56|10.66|10.56|10.64|10.54|24
1717378500000|2024-06-03 01:35:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|26
1717378800000|2024-06-03 01:40:00|10.65|10.55|10.64|10.54|10.66|10.56|10.64|10.54|28
1717379100000|2024-06-03 01:45:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|21
1717379400000|2024-06-03 01:50:00|10.66|10.56|10.67|10.57|10.68|10.58|10.66|10.56|20
1717379700000|2024-06-03 01:55:00|10.66|10.56|10.67|10.57|10.68|10.58|10.66|10.56|46
1717380000000|2024-06-03 02:00:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|41
1717380300000|2024-06-03 02:05:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|61
1717380600000|2024-06-03 02:10:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|56
1717380900000|2024-06-03 02:15:00|10.68|10.58|10.69|10.59|10.69|10.59|10.67|10.57|34
1717381200000|2024-06-03 02:20:00|10.68|10.58|10.69|10.59|10.7|10.6|10.68|10.58|52
1717381500000|2024-06-03 02:25:00|10.7|10.6|10.68|10.58|10.7|10.6|10.68|10.58|67
1717381800000|2024-06-03 02:30:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|80
1717382100000|2024-06-03 02:35:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|83
1717382400000|2024-06-03 02:40:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|16
1717382700000|2024-06-03 02:45:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|79
1717383000000|2024-06-03 02:50:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|43
1717383300000|2024-06-03 02:55:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|61
1717383600000|2024-06-03 03:00:00|10.69|10.59|10.66|10.56|10.69|10.59|10.66|10.56|88
1717383900000|2024-06-03 03:05:00|10.67|10.57|10.67|10.57|10.68|10.58|10.66|10.56|97
1717384200000|2024-06-03 03:10:00|10.68|10.58|10.67|10.57|10.68|10.58|10.66|10.56|70
1717384500000|2024-06-03 03:15:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|38
1717384800000|2024-06-03 03:20:00|10.66|10.56|10.65|10.55|10.67|10.57|10.65|10.55|54
1717385100000|2024-06-03 03:25:00|10.66|10.56|10.65|10.55|10.67|10.57|10.65|10.55|54
1717385400000|2024-06-03 03:30:00|10.66|10.56|10.67|10.57|10.67|10.57|10.65|10.55|42
1717385700000|2024-06-03 03:35:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|4
1717386000000|2024-06-03 03:40:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|9
1717386300000|2024-06-03 03:45:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|12
1717386600000|2024-06-03 03:50:00|10.67|10.57|10.66|10.56|10.68|10.58|10.66|10.56|28
1717386900000|2024-06-03 03:55:00|10.65|10.55|10.66|10.56|10.67|10.57|10.65|10.55|38
1717387200000|2024-06-03 04:00:00|10.67|10.57|10.66|10.56|10.67|10.57|10.65|10.55|24
1717387500000|2024-06-03 04:05:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|16
1717387800000|2024-06-03 04:10:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|5
1717388100000|2024-06-03 04:15:00|10.66|10.56|10.62|10.52|10.66|10.56|10.61|10.51|53
1717388400000|2024-06-03 04:20:00|10.61|10.51|10.63|10.53|10.64|10.54|10.61|10.51|41
1717388700000|2024-06-03 04:25:00|10.62|10.52|10.59|10.49|10.63|10.53|10.59|10.49|38
1717389000000|2024-06-03 04:30:00|10.6|10.5|10.62|10.52|10.63|10.53|10.59|10.49|15
1717389300000|2024-06-03 04:35:00|10.63|10.53|10.61|10.51|10.63|10.53|10.6|10.5|111
1717389600000|2024-06-03 04:40:00|10.6|10.5|10.59|10.49|10.61|10.51|10.58|10.48|84
1717389900000|2024-06-03 04:45:00|10.6|10.5|10.61|10.51|10.61|10.51|10.58|10.48|28
1717390200000|2024-06-03 04:50:00|10.62|10.52|10.63|10.53|10.64|10.54|10.61|10.51|74
1717390500000|2024-06-03 04:55:00|10.64|10.54|10.62|10.52|10.64|10.54|10.62|10.52|59
1717390800000|2024-06-03 05:00:00|10.63|10.53|10.63|10.53|10.65|10.55|10.62|10.52|57
1717391100000|2024-06-03 05:05:00|10.64|10.54|10.64|10.54|10.64|10.54|10.62|10.52|111
1717391400000|2024-06-03 05:10:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|83
1717391700000|2024-06-03 05:15:00|10.66|10.56|10.66|10.56|10.67|10.57|10.65|10.55|71
1717392000000|2024-06-03 05:20:00|10.65|10.55|10.66|10.56|10.67|10.57|10.65|10.55|72
1717392300000|2024-06-03 05:25:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|65
1717392600000|2024-06-03 05:30:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|42
1717392900000|2024-06-03 05:35:00|10.66|10.56|10.67|10.57|10.68|10.58|10.66|10.56|82
1717393200000|2024-06-03 05:40:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|16
1717393500000|2024-06-03 05:45:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|44
1717393800000|2024-06-03 05:50:00|10.68|10.58|10.67|10.57|10.68|10.58|10.66|10.56|30
1717394100000|2024-06-03 05:55:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|42
1717394400000|2024-06-03 06:00:00|10.68|10.58|10.66|10.56|10.68|10.58|10.66|10.56|71
1717394700000|2024-06-03 06:05:00|10.67|10.57|10.66|10.56|10.67|10.57|10.65|10.55|56
1717395000000|2024-06-03 06:10:00|10.67|10.57|10.66|10.56|10.68|10.58|10.65|10.55|70
1717395300000|2024-06-03 06:15:00|10.67|10.57|10.68|10.58|10.68|10.58|10.66|10.56|72
1717395600000|2024-06-03 06:20:00|10.67|10.57|10.69|10.59|10.7|10.6|10.67|10.57|73
1717395900000|2024-06-03 06:25:00|10.7|10.6|10.72|10.62|10.73|10.63|10.69|10.59|39
1717396200000|2024-06-03 06:30:00|10.73|10.63|10.72|10.62|10.74|10.64|10.72|10.62|42
1717396500000|2024-06-03 06:35:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|25
1717396800000|2024-06-03 06:40:00|10.72|10.62|10.74|10.64|10.75|10.65|10.72|10.62|9
1717397100000|2024-06-03 06:45:00|10.75|10.65|10.75|10.65|10.75|10.65|10.73|10.63|55
1717397400000|2024-06-03 06:50:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|54
1717397700000|2024-06-03 06:55:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|23
1717398000000|2024-06-03 07:00:00|10.75|10.65|10.75|10.65|10.76|10.66|10.74|10.64|61
1717398300000|2024-06-03 07:05:00|10.74|10.64|10.74|10.64|10.76|10.66|10.74|10.64|85
1717398600000|2024-06-03 07:10:00|10.75|10.65|10.73|10.63|10.75|10.65|10.73|10.63|37
1717398900000|2024-06-03 07:15:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|42
1717399200000|2024-06-03 07:20:00|10.74|10.64|10.71|10.61|10.74|10.64|10.7|10.6|28
1717399500000|2024-06-03 07:25:00|10.7|10.6|10.71|10.61|10.72|10.62|10.7|10.6|28
1717399800000|2024-06-03 07:30:00|10.72|10.62|10.72|10.62|10.72|10.62|10.7|10.6|19
1717400100000|2024-06-03 07:35:00|10.73|10.63|10.72|10.62|10.73|10.63|10.71|10.61|10
1717400400000|2024-06-03 07:40:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|100
1717400700000|2024-06-03 07:45:00|10.71|10.61|10.75|10.65|10.76|10.66|10.71|10.61|49
1717401000000|2024-06-03 07:50:00|10.76|10.66|10.75|10.65|10.76|10.66|10.74|10.64|48
1717401300000|2024-06-03 07:55:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|67
1717401600000|2024-06-03 08:00:00|10.75|10.65|10.74|10.64|10.75|10.65|10.73|10.63|10
1717401900000|2024-06-03 08:05:00|10.75|10.65|10.74|10.64|10.75|10.65|10.73|10.63|4
1717402200000|2024-06-03 08:10:00|10.73|10.63|10.74|10.64|10.75|10.65|10.73|10.63|10
1717402500000|2024-06-03 08:15:00|10.75|10.65|10.74|10.64|10.76|10.66|10.74|10.64|18
1717402800000|2024-06-03 08:20:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|2
1717403100000|2024-06-03 08:25:00|10.75|10.65|10.75|10.65|10.75|10.65|10.74|10.64|3
1717403400000|2024-06-03 08:30:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|12
1717403700000|2024-06-03 08:35:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|14
1717404000000|2024-06-03 08:40:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|13
1717404300000|2024-06-03 08:45:00|10.75|10.65|10.73|10.63|10.75|10.65|10.73|10.63|15
1717404600000|2024-06-03 08:50:00|10.74|10.64|10.74|10.64|10.74|10.64|10.74|10.64|1
1717404900000|2024-06-03 08:55:00|10.73|10.63|10.74|10.64|10.75|10.65|10.73|10.63|14
1717405200000|2024-06-03 09:00:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|23
1717405500000|2024-06-03 09:05:00|10.74|10.64|10.72|10.62|10.74|10.64|10.72|10.62|13
1717405800000|2024-06-03 09:10:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|15
1717406100000|2024-06-03 09:15:00|10.72|10.62|10.7|10.6|10.72|10.62|10.69|10.59|45
1717406400000|2024-06-03 09:20:00|10.69|10.59|10.68|10.58|10.7|10.6|10.68|10.58|29
1717406700000|2024-06-03 09:25:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|5
1717407000000|2024-06-03 09:30:00|10.7|10.6|10.71|10.61|10.71|10.61|10.69|10.59|16
1717407300000|2024-06-03 09:35:00|10.7|10.6|10.71|10.61|10.72|10.62|10.7|10.6|24
1717407600000|2024-06-03 09:40:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|2
1717407900000|2024-06-03 09:45:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|36
1717408200000|2024-06-03 09:50:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|22
1717408500000|2024-06-03 09:55:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|34
1717408800000|2024-06-03 10:00:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|9
1717409400000|2024-06-03 10:10:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|6
1717409700000|2024-06-03 10:15:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|2
1717410000000|2024-06-03 10:20:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|8
1717410300000|2024-06-03 10:25:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|22
1717410600000|2024-06-03 10:30:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|2
1717410900000|2024-06-03 10:35:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|4
1717411200000|2024-06-03 10:40:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|10
1717411500000|2024-06-03 10:45:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|17
1717411800000|2024-06-03 10:50:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|20
1717412100000|2024-06-03 10:55:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|28
1717412400000|2024-06-03 11:00:00|10.7|10.6|10.71|10.61|10.72|10.62|10.7|10.6|10
1717412700000|2024-06-03 11:05:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|27
1717413000000|2024-06-03 11:10:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|10
1717413300000|2024-06-03 11:15:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|10
1717413600000|2024-06-03 11:20:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|46
1717413900000|2024-06-03 11:25:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|46
1717414200000|2024-06-03 11:30:00|10.73|10.63|10.72|10.62|10.74|10.64|10.72|10.62|66
1717414500000|2024-06-03 11:35:00|10.73|10.63|10.71|10.61|10.73|10.63|10.71|10.61|55
1717414800000|2024-06-03 11:40:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|35
1717415100000|2024-06-03 11:45:00|10.71|10.61|10.72|10.62|10.73|10.63|10.71|10.61|84
1717415400000|2024-06-03 11:50:00|10.73|10.63|10.71|10.61|10.73|10.63|10.71|10.61|17
1717415700000|2024-06-03 11:55:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|6
1717416000000|2024-06-03 12:00:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|9
1717416300000|2024-06-03 12:05:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|32
1717416600000|2024-06-03 12:10:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|7
1717416900000|2024-06-03 12:15:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|18
1717417200000|2024-06-03 12:20:00|10.74|10.64|10.75|10.65|10.75|10.65|10.73|10.63|48
1717417500000|2024-06-03 12:25:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|57
1717417800000|2024-06-03 12:30:00|10.75|10.65|10.73|10.63|10.75|10.65|10.72|10.62|37
1717418100000|2024-06-03 12:35:00|10.72|10.62|10.76|10.66|10.76|10.66|10.72|10.62|23
1717418400000|2024-06-03 12:40:00|10.75|10.65|10.74|10.64|10.76|10.66|10.73|10.63|26
1717418700000|2024-06-03 12:45:00|10.75|10.65|10.75|10.65|10.75|10.65|10.72|10.62|27
1717419000000|2024-06-03 12:50:00|10.74|10.64|10.75|10.65|10.76|10.66|10.74|10.64|16
1717419300000|2024-06-03 12:55:00|10.74|10.64|10.76|10.66|10.76|10.66|10.74|10.64|39
1717419600000|2024-06-03 13:00:00|10.75|10.65|10.75|10.65|10.76|10.66|10.74|10.64|17
1717419900000|2024-06-03 13:05:00|10.76|10.66|10.74|10.64|10.76|10.66|10.74|10.64|15
1717420200000|2024-06-03 13:10:00|10.75|10.65|10.74|10.64|10.75|10.65|10.74|10.64|8
1717420500000|2024-06-03 13:15:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|16
1717420800000|2024-06-03 13:20:00|10.75|10.65|10.74|10.64|10.75|10.65|10.74|10.64|2
1717421400000|2024-06-03 13:30:00|10.75|10.65|10.75|10.65|10.75|10.65|10.73|10.63|31
1717421700000|2024-06-03 13:35:00|10.74|10.64|10.73|10.63|10.75|10.65|10.73|10.63|12
1717422300000|2024-06-03 13:45:00|10.74|10.64|10.76|10.66|10.76|10.66|10.73|10.63|35
1717422600000|2024-06-03 13:50:00|10.75|10.65|10.73|10.63|10.75|10.65|10.73|10.63|17
1717422900000|2024-06-03 13:55:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|3
1717423200000|2024-06-03 14:00:00|10.73|10.63|10.72|10.62|10.74|10.64|10.71|10.61|26
1717423500000|2024-06-03 14:05:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|25
1717423800000|2024-06-03 14:10:00|10.72|10.62|10.75|10.65|10.75|10.65|10.72|10.62|12
1717424100000|2024-06-03 14:15:00|10.74|10.64|10.73|10.63|10.75|10.65|10.73|10.63|16
1717424400000|2024-06-03 14:20:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|13
1717424700000|2024-06-03 14:25:00|10.71|10.61|10.72|10.62|10.73|10.63|10.71|10.61|8
1717425000000|2024-06-03 14:30:00|10.71|10.61|10.69|10.59|10.71|10.61|10.67|10.57|29
1717425300000|2024-06-03 14:35:00|10.7|10.6|10.67|10.57|10.7|10.6|10.66|10.56|28
1717425600000|2024-06-03 14:40:00|10.68|10.58|10.67|10.57|10.68|10.58|10.65|10.55|16
1717425900000|2024-06-03 14:45:00|10.66|10.56|10.66|10.56|10.67|10.57|10.64|10.54|63
1717426200000|2024-06-03 14:50:00|10.67|10.57|10.66|10.56|10.67|10.57|10.65|10.55|24
1717426500000|2024-06-03 14:55:00|10.65|10.55|10.64|10.54|10.65|10.55|10.61|10.51|72
1717426800000|2024-06-03 15:00:00|10.65|10.55|10.66|10.56|10.67|10.57|10.64|10.54|24
1717427100000|2024-06-03 15:05:00|10.67|10.57|10.68|10.58|10.68|10.58|10.66|10.56|32
1717427400000|2024-06-03 15:10:00|10.67|10.57|10.67|10.57|10.7|10.6|10.67|10.57|21
1717427700000|2024-06-03 15:15:00|10.68|10.58|10.7|10.6|10.71|10.61|10.67|10.57|27
1717428000000|2024-06-03 15:20:00|10.71|10.61|10.69|10.59|10.71|10.61|10.69|10.59|13
1717428300000|2024-06-03 15:25:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|8
1717428600000|2024-06-03 15:30:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|21
1717428900000|2024-06-03 15:35:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|4
1717429200000|2024-06-03 15:40:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|2
1717429500000|2024-06-03 15:45:00|10.69|10.59|10.71|10.61|10.71|10.61|10.69|10.59|9
1717429800000|2024-06-03 15:50:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|13
1717430100000|2024-06-03 15:55:00|10.71|10.61|10.72|10.62|10.72|10.62|10.7|10.6|18
1717430400000|2024-06-03 16:00:00|10.71|10.61|10.7|10.6|10.72|10.62|10.7|10.6|60
1717430700000|2024-06-03 16:05:00|10.71|10.61|10.71|10.61|10.71|10.61|10.69|10.59|25
1717431000000|2024-06-03 16:10:00|10.7|10.6|10.69|10.59|10.71|10.61|10.68|10.58|28
1717431300000|2024-06-03 16:15:00|10.7|10.6|10.69|10.59|10.71|10.61|10.68|10.58|16
1717431600000|2024-06-03 16:20:00|10.7|10.6|10.67|10.57|10.7|10.6|10.67|10.57|26
1717431900000|2024-06-03 16:25:00|10.68|10.58|10.66|10.56|10.68|10.58|10.66|10.56|17
1717432200000|2024-06-03 16:30:00|10.65|10.55|10.64|10.54|10.66|10.56|10.64|10.54|10
1717432500000|2024-06-03 16:35:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|11
1717432800000|2024-06-03 16:40:00|10.66|10.56|10.64|10.54|10.66|10.56|10.64|10.54|31
1717433100000|2024-06-03 16:45:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|3
1717433400000|2024-06-03 16:50:00|10.64|10.54|10.63|10.53|10.64|10.54|10.62|10.52|12
1717433700000|2024-06-03 16:55:00|10.64|10.54|10.64|10.54|10.65|10.55|10.63|10.53|15
1717434000000|2024-06-03 17:00:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|23
1717434300000|2024-06-03 17:05:00|10.64|10.54|10.63|10.53|10.64|10.54|10.62|10.52|8
1717434600000|2024-06-03 17:10:00|10.62|10.52|10.66|10.56|10.67|10.57|10.62|10.52|13
1717434900000|2024-06-03 17:15:00|10.65|10.55|10.67|10.57|10.67|10.57|10.65|10.55|73
1717435200000|2024-06-03 17:20:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|6
1717435500000|2024-06-03 17:25:00|10.66|10.56|10.66|10.56|10.66|10.56|10.66|10.56|1
1717435800000|2024-06-03 17:30:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|2
1717436100000|2024-06-03 17:35:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|2
1717436400000|2024-06-03 17:40:00|10.67|10.57|10.68|10.58|10.69|10.59|10.67|10.57|8
1717436700000|2024-06-03 17:45:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|3
1717437000000|2024-06-03 17:50:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|13
1717437300000|2024-06-03 17:55:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|2
1717437600000|2024-06-03 18:00:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|2
1717437900000|2024-06-03 18:05:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|14
1717438200000|2024-06-03 18:10:00|10.67|10.57|10.67|10.57|10.68|10.58|10.66|10.56|13
1717438500000|2024-06-03 18:15:00|10.68|10.58|10.67|10.57|10.68|10.58|10.66|10.56|10
1717439100000|2024-06-03 18:25:00|10.66|10.56|10.66|10.56|10.66|10.56|10.66|10.56|1
1717439400000|2024-06-03 18:30:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|3
1717440000000|2024-06-03 18:40:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|16
1717440300000|2024-06-03 18:45:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|7
1717440900000|2024-06-03 18:55:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|31
1717441800000|2024-06-03 19:10:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1717442100000|2024-06-03 19:15:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|13
1717442400000|2024-06-03 19:20:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|2
1717442700000|2024-06-03 19:25:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|14
1717443000000|2024-06-03 19:30:00|10.63|10.53|10.63|10.53|10.64|10.54|10.63|10.53|23
1717443300000|2024-06-03 19:35:00|10.64|10.54|10.63|10.53|10.64|10.54|10.62|10.52|42
1717443600000|2024-06-03 19:40:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|41
1717443900000|2024-06-03 19:45:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|8
1717444200000|2024-06-03 19:50:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|4
1717444500000|2024-06-03 19:55:00|10.61|10.51|10.61|10.51|10.62|10.52|10.61|10.51|3
1717444800000|2024-06-03 20:00:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|39
1717445100000|2024-06-03 20:05:00|10.63|10.53|10.61|10.51|10.63|10.53|10.61|10.51|21
1717445400000|2024-06-03 20:10:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|3
1717445700000|2024-06-03 20:15:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|10
1717446000000|2024-06-03 20:20:00|10.63|10.53|10.63|10.53|10.63|10.53|10.62|10.52|17
1717446300000|2024-06-03 20:25:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|13
1717446600000|2024-06-03 20:30:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|14
1717446900000|2024-06-03 20:35:00|10.63|10.53|10.61|10.51|10.63|10.53|10.61|10.51|11
1717447200000|2024-06-03 20:40:00|10.62|10.52|10.61|10.51|10.62|10.52|10.61|10.51|4
1717447500000|2024-06-03 20:45:00|10.62|10.52|10.61|10.51|10.62|10.52|10.61|10.51|20
1717447800000|2024-06-03 20:50:00|10.62|10.52|10.61|10.51|10.62|10.52|10.61|10.51|2
1717448100000|2024-06-03 20:55:00|10.62|10.52|10.61|10.51|10.62|10.52|10.6|10.5|10
1717448400000|2024-06-03 21:00:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|34
1717448700000|2024-06-03 21:05:00|10.6|10.5|10.6|10.5|10.61|10.51|10.6|10.5|5
1717449000000|2024-06-03 21:10:00|10.59|10.49|10.59|10.49|10.59|10.49|10.59|10.49|1
1717449300000|2024-06-03 21:15:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|13
1717449600000|2024-06-03 21:20:00|10.59|10.49|10.58|10.48|10.59|10.49|10.57|10.47|20
1717450500000|2024-06-03 21:35:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|4
1717450800000|2024-06-03 21:40:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|2
1717452000000|2024-06-03 22:00:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|6
1717452300000|2024-06-03 22:05:00|10.57|10.47|10.57|10.47|10.57|10.47|10.57|10.47|1
1717452900000|2024-06-03 22:15:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|2
1717453500000|2024-06-03 22:25:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|4
1717453800000|2024-06-03 22:30:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|11
1717454100000|2024-06-03 22:35:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|2
1717454400000|2024-06-03 22:40:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|3
1717455000000|2024-06-03 22:50:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|14
1717455600000|2024-06-03 23:00:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|8
1717455900000|2024-06-03 23:05:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|4
1717456500000|2024-06-03 23:15:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|2
1717457100000|2024-06-03 23:25:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|4
1717457700000|2024-06-03 23:35:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|5
1717458000000|2024-06-03 23:40:00|10.57|10.47|10.57|10.47|10.58|10.48|10.57|10.47|17
1717458300000|2024-06-03 23:45:00|10.58|10.48|10.59|10.49|10.59|10.49|10.57|10.47|8
1717459200000|2024-06-04 00:00:00|10.58|10.48|10.58|10.48|10.6|10.5|10.58|10.48|57
1717459500000|2024-06-04 00:05:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|18
1717460100000|2024-06-04 00:15:00|10.59|10.49|10.53|10.43|10.59|10.49|10.53|10.43|33
1717460400000|2024-06-04 00:20:00|10.54|10.44|10.56|10.46|10.56|10.46|10.54|10.44|19
1717461000000|2024-06-04 00:30:00|10.57|10.47|10.59|10.49|10.59|10.49|10.57|10.47|3
1717461300000|2024-06-04 00:35:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|36
1717461600000|2024-06-04 00:40:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|8
1717461900000|2024-06-04 00:45:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|14
1717462200000|2024-06-04 00:50:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|22
1717462800000|2024-06-04 01:00:00|10.58|10.48|10.57|10.47|10.59|10.49|10.56|10.46|42
1717463100000|2024-06-04 01:05:00|10.58|10.48|10.57|10.47|10.58|10.48|10.57|10.47|26
1717463400000|2024-06-04 01:10:00|10.58|10.48|10.58|10.48|10.58|10.48|10.58|10.48|1
1717463700000|2024-06-04 01:15:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|2
1717464000000|2024-06-04 01:20:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|54
1717464300000|2024-06-04 01:25:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|3
1717464600000|2024-06-04 01:30:00|10.6|10.5|10.6|10.5|10.63|10.53|10.6|10.5|35
1717464900000|2024-06-04 01:35:00|10.61|10.51|10.61|10.51|10.62|10.52|10.6|10.5|11
1717465200000|2024-06-04 01:40:00|10.62|10.52|10.62|10.52|10.63|10.53|10.61|10.51|69
1717465500000|2024-06-04 01:45:00|10.63|10.53|10.61|10.51|10.63|10.53|10.61|10.51|81
1717465800000|2024-06-04 01:50:00|10.62|10.52|10.63|10.53|10.63|10.53|10.61|10.51|78
1717466100000|2024-06-04 01:55:00|10.62|10.52|10.63|10.53|10.63|10.53|10.62|10.52|26
1717466400000|2024-06-04 02:00:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|53
1717466700000|2024-06-04 02:05:00|10.63|10.53|10.63|10.53|10.63|10.53|10.62|10.52|35
1717467000000|2024-06-04 02:10:00|10.62|10.52|10.62|10.52|10.63|10.53|10.62|10.52|9
1717467300000|2024-06-04 02:15:00|10.61|10.51|10.61|10.51|10.62|10.52|10.61|10.51|35
1717467600000|2024-06-04 02:20:00|10.62|10.52|10.61|10.51|10.62|10.52|10.61|10.51|12
1717467900000|2024-06-04 02:25:00|10.62|10.52|10.62|10.52|10.62|10.52|10.61|10.51|3
1717468200000|2024-06-04 02:30:00|10.61|10.51|10.61|10.51|10.62|10.52|10.61|10.51|103
1717468500000|2024-06-04 02:35:00|10.62|10.52|10.61|10.51|10.62|10.52|10.61|10.51|62
1717468800000|2024-06-04 02:40:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|32
1717469100000|2024-06-04 02:45:00|10.6|10.5|10.6|10.5|10.61|10.51|10.6|10.5|59
1717469400000|2024-06-04 02:50:00|10.59|10.49|10.59|10.49|10.6|10.5|10.59|10.49|51
1717469700000|2024-06-04 02:55:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|80
1717470000000|2024-06-04 03:00:00|10.6|10.5|10.6|10.5|10.61|10.51|10.59|10.49|113
1717470300000|2024-06-04 03:05:00|10.61|10.51|10.62|10.52|10.62|10.52|10.6|10.5|24
1717470600000|2024-06-04 03:10:00|10.63|10.53|10.62|10.52|10.63|10.53|10.62|10.52|48
1717470900000|2024-06-04 03:15:00|10.63|10.53|10.61|10.51|10.63|10.53|10.61|10.51|55
1717471200000|2024-06-04 03:20:00|10.62|10.52|10.6|10.5|10.62|10.52|10.6|10.5|31
1717471500000|2024-06-04 03:25:00|10.61|10.51|10.57|10.47|10.61|10.51|10.57|10.47|73
1717471800000|2024-06-04 03:30:00|10.58|10.48|10.57|10.47|10.58|10.48|10.55|10.45|62
1717472100000|2024-06-04 03:35:00|10.58|10.48|10.59|10.49|10.6|10.5|10.58|10.48|8
1717472400000|2024-06-04 03:40:00|10.6|10.5|10.58|10.48|10.6|10.5|10.58|10.48|21
1717473000000|2024-06-04 03:50:00|10.59|10.49|10.59|10.49|10.6|10.5|10.59|10.49|3
1717473300000|2024-06-04 03:55:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|18
1717473600000|2024-06-04 04:00:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|7
1717473900000|2024-06-04 04:05:00|10.59|10.49|10.6|10.5|10.6|10.5|10.58|10.48|26
1717474200000|2024-06-04 04:10:00|10.59|10.49|10.6|10.5|10.61|10.51|10.59|10.49|10
1717474800000|2024-06-04 04:20:00|10.61|10.51|10.6|10.5|10.61|10.51|10.6|10.5|14
1717475100000|2024-06-04 04:25:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|20
1717475400000|2024-06-04 04:30:00|10.59|10.49|10.59|10.49|10.6|10.5|10.58|10.48|35
1717475700000|2024-06-04 04:35:00|10.6|10.5|10.59|10.49|10.6|10.5|10.59|10.49|10
1717476300000|2024-06-04 04:45:00|10.58|10.48|10.59|10.49|10.6|10.5|10.58|10.48|18
1717476600000|2024-06-04 04:50:00|10.6|10.5|10.57|10.47|10.6|10.5|10.57|10.47|28
1717476900000|2024-06-04 04:55:00|10.58|10.48|10.57|10.47|10.58|10.48|10.56|10.46|48
1717477200000|2024-06-04 05:00:00|10.56|10.46|10.56|10.46|10.57|10.47|10.55|10.45|27
1717477500000|2024-06-04 05:05:00|10.57|10.47|10.57|10.47|10.58|10.48|10.56|10.46|31
1717477800000|2024-06-04 05:10:00|10.58|10.48|10.59|10.49|10.59|10.49|10.57|10.47|18
1717478100000|2024-06-04 05:15:00|10.58|10.48|10.59|10.49|10.59|10.49|10.57|10.47|42
1717478400000|2024-06-04 05:20:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|15
1717478700000|2024-06-04 05:25:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|2
1717479000000|2024-06-04 05:30:00|10.57|10.47|10.57|10.47|10.58|10.48|10.55|10.45|37
1717479300000|2024-06-04 05:35:00|10.56|10.46|10.56|10.46|10.56|10.46|10.55|10.45|23
1717479600000|2024-06-04 05:40:00|10.55|10.45|10.54|10.44|10.56|10.46|10.54|10.44|28
1717479900000|2024-06-04 05:45:00|10.55|10.45|10.54|10.44|10.55|10.45|10.53|10.43|16
1717480200000|2024-06-04 05:50:00|10.53|10.43|10.54|10.44|10.54|10.44|10.53|10.43|70
1717480500000|2024-06-04 05:55:00|10.53|10.43|10.54|10.44|10.54|10.44|10.53|10.43|124
1717480800000|2024-06-04 06:00:00|10.53|10.43|10.52|10.42|10.55|10.45|10.52|10.42|118
1717481100000|2024-06-04 06:05:00|10.53|10.43|10.52|10.42|10.53|10.43|10.51|10.41|46
1717481400000|2024-06-04 06:10:00|10.53|10.43|10.53|10.43|10.53|10.43|10.51|10.41|29
1717481700000|2024-06-04 06:15:00|10.52|10.42|10.52|10.42|10.53|10.43|10.51|10.41|85
1717482000000|2024-06-04 06:20:00|10.51|10.41|10.51|10.41|10.52|10.42|10.51|10.41|13
1717482300000|2024-06-04 06:25:00|10.5|10.4|10.51|10.41|10.51|10.41|10.5|10.4|4
1717482600000|2024-06-04 06:30:00|10.52|10.42|10.52|10.42|10.53|10.43|10.51|10.41|11
1717482900000|2024-06-04 06:35:00|10.51|10.41|10.52|10.42|10.53|10.43|10.51|10.41|20
1717483200000|2024-06-04 06:40:00|10.51|10.41|10.51|10.41|10.51|10.41|10.51|10.41|1
1717483500000|2024-06-04 06:45:00|10.52|10.42|10.53|10.43|10.53|10.43|10.52|10.42|20
1717483800000|2024-06-04 06:50:00|10.52|10.42|10.51|10.41|10.53|10.43|10.51|10.41|36
1717484100000|2024-06-04 06:55:00|10.5|10.4|10.51|10.41|10.51|10.41|10.5|10.4|8
1717484400000|2024-06-04 07:00:00|10.5|10.4|10.51|10.41|10.51|10.41|10.5|10.4|14
1717484700000|2024-06-04 07:05:00|10.5|10.4|10.5|10.4|10.51|10.41|10.49|10.39|15
1717485000000|2024-06-04 07:10:00|10.51|10.41|10.51|10.41|10.52|10.42|10.5|10.4|49
1717485300000|2024-06-04 07:15:00|10.52|10.42|10.51|10.41|10.52|10.42|10.51|10.41|10
1717485600000|2024-06-04 07:20:00|10.52|10.42|10.52|10.42|10.52|10.42|10.52|10.42|1
1717485900000|2024-06-04 07:25:00|10.53|10.43|10.52|10.42|10.53|10.43|10.51|10.41|28
1717486200000|2024-06-04 07:30:00|10.51|10.41|10.51|10.41|10.52|10.42|10.51|10.41|5
1717486500000|2024-06-04 07:35:00|10.52|10.42|10.51|10.41|10.52|10.42|10.5|10.4|22
1717486800000|2024-06-04 07:40:00|10.5|10.4|10.51|10.41|10.51|10.41|10.5|10.4|22
1717487100000|2024-06-04 07:45:00|10.5|10.4|10.51|10.41|10.52|10.42|10.5|10.4|16
1717487400000|2024-06-04 07:50:00|10.52|10.42|10.52|10.42|10.53|10.43|10.51|10.41|31
1717487700000|2024-06-04 07:55:00|10.53|10.43|10.52|10.42|10.53|10.43|10.52|10.42|4
1717488000000|2024-06-04 08:00:00|10.53|10.43|10.5|10.4|10.53|10.43|10.5|10.4|24
1717488300000|2024-06-04 08:05:00|10.49|10.39|10.51|10.41|10.51|10.41|10.49|10.39|15
1717488600000|2024-06-04 08:10:00|10.52|10.42|10.53|10.43|10.54|10.44|10.52|10.42|14
1717488900000|2024-06-04 08:15:00|10.52|10.42|10.56|10.46|10.57|10.47|10.52|10.42|39
1717489200000|2024-06-04 08:20:00|10.55|10.45|10.56|10.46|10.57|10.47|10.55|10.45|20
1717489800000|2024-06-04 08:30:00|10.55|10.45|10.54|10.44|10.56|10.46|10.54|10.44|20
1717490100000|2024-06-04 08:35:00|10.53|10.43|10.53|10.43|10.54|10.44|10.53|10.43|7
1717490400000|2024-06-04 08:40:00|10.52|10.42|10.52|10.42|10.53|10.43|10.52|10.42|9
1717490700000|2024-06-04 08:45:00|10.51|10.41|10.51|10.41|10.52|10.42|10.51|10.41|9
1717491000000|2024-06-04 08:50:00|10.5|10.4|10.5|10.4|10.51|10.41|10.49|10.39|75
1717491300000|2024-06-04 08:55:00|10.49|10.39|10.49|10.39|10.49|10.39|10.48|10.38|7
1717491600000|2024-06-04 09:00:00|10.48|10.38|10.48|10.38|10.51|10.41|10.48|10.38|37
1717491900000|2024-06-04 09:05:00|10.49|10.39|10.49|10.39|10.49|10.39|10.49|10.39|1
1717492200000|2024-06-04 09:10:00|10.5|10.4|10.48|10.38|10.5|10.4|10.48|10.38|5
1717492500000|2024-06-04 09:15:00|10.47|10.37|10.46|10.36|10.48|10.38|10.45|10.35|20
1717492800000|2024-06-04 09:20:00|10.47|10.37|10.47|10.37|10.47|10.37|10.47|10.37|1
1717493100000|2024-06-04 09:25:00|10.48|10.38|10.47|10.37|10.48|10.38|10.47|10.37|4
1717493400000|2024-06-04 09:30:00|10.48|10.38|10.5|10.4|10.5|10.4|10.47|10.37|5
1717493700000|2024-06-04 09:35:00|10.49|10.39|10.49|10.39|10.49|10.39|10.48|10.38|3
1717494000000|2024-06-04 09:40:00|10.48|10.38|10.49|10.39|10.5|10.4|10.48|10.38|12
1717494300000|2024-06-04 09:45:00|10.5|10.4|10.48|10.38|10.5|10.4|10.46|10.36|19
1717494600000|2024-06-04 09:50:00|10.49|10.39|10.48|10.38|10.49|10.39|10.47|10.37|16
1717494900000|2024-06-04 09:55:00|10.47|10.37|10.47|10.37|10.48|10.38|10.47|10.37|9
1717495200000|2024-06-04 10:00:00|10.48|10.38|10.47|10.37|10.48|10.38|10.47|10.37|14
1717496100000|2024-06-04 10:15:00|10.48|10.38|10.48|10.38|10.48|10.38|10.48|10.38|1
1717496400000|2024-06-04 10:20:00|10.49|10.39|10.49|10.39|10.49|10.39|10.49|10.39|1
1717496700000|2024-06-04 10:25:00|10.48|10.38|10.48|10.38|10.49|10.39|10.48|10.38|13
1717497000000|2024-06-04 10:30:00|10.49|10.39|10.49|10.39|10.5|10.4|10.48|10.38|23
1717497300000|2024-06-04 10:35:00|10.5|10.4|10.5|10.4|10.51|10.41|10.49|10.39|5
1717497600000|2024-06-04 10:40:00|10.51|10.41|10.51|10.41|10.51|10.41|10.51|10.41|1
1717497900000|2024-06-04 10:45:00|10.5|10.4|10.51|10.41|10.51|10.41|10.5|10.4|8
1717498500000|2024-06-04 10:55:00|10.5|10.4|10.54|10.44|10.55|10.45|10.5|10.4|15
1717498800000|2024-06-04 11:00:00|10.55|10.45|10.53|10.43|10.55|10.45|10.53|10.43|23
1717499100000|2024-06-04 11:05:00|10.52|10.42|10.53|10.43|10.53|10.43|10.52|10.42|4
1717499400000|2024-06-04 11:10:00|10.52|10.42|10.51|10.41|10.52|10.42|10.51|10.41|14
1717499700000|2024-06-04 11:15:00|10.52|10.42|10.51|10.41|10.52|10.42|10.51|10.41|2
1717500000000|2024-06-04 11:20:00|10.52|10.42|10.52|10.42|10.52|10.42|10.51|10.41|11
1717500300000|2024-06-04 11:25:00|10.53|10.43|10.52|10.42|10.53|10.43|10.52|10.42|4
1717500600000|2024-06-04 11:30:00|10.53|10.43|10.53|10.43|10.54|10.44|10.52|10.42|21
1717500900000|2024-06-04 11:35:00|10.54|10.44|10.54|10.44|10.55|10.45|10.53|10.43|31
1717501200000|2024-06-04 11:40:00|10.53|10.43|10.54|10.44|10.54|10.44|10.53|10.43|16
1717501800000|2024-06-04 11:50:00|10.55|10.45|10.55|10.45|10.55|10.45|10.55|10.45|1
1717502100000|2024-06-04 11:55:00|10.54|10.44|10.55|10.45|10.55|10.45|10.54|10.44|4
1717502400000|2024-06-04 12:00:00|10.54|10.44|10.55|10.45|10.56|10.46|10.54|10.44|18
1717502700000|2024-06-04 12:05:00|10.56|10.46|10.55|10.45|10.57|10.47|10.55|10.45|24
1717503000000|2024-06-04 12:10:00|10.54|10.44|10.56|10.46|10.56|10.46|10.54|10.44|15
1717503300000|2024-06-04 12:15:00|10.55|10.45|10.56|10.46|10.56|10.46|10.54|10.44|14
1717503600000|2024-06-04 12:20:00|10.55|10.45|10.56|10.46|10.56|10.46|10.55|10.45|20
1717503900000|2024-06-04 12:25:00|10.55|10.45|10.56|10.46|10.56|10.46|10.55|10.45|12
1717504500000|2024-06-04 12:35:00|10.55|10.45|10.55|10.45|10.56|10.46|10.55|10.45|23
1717504800000|2024-06-04 12:40:00|10.56|10.46|10.56|10.46|10.56|10.46|10.55|10.45|11
1717505100000|2024-06-04 12:45:00|10.55|10.45|10.55|10.45|10.56|10.46|10.55|10.45|27
1717505400000|2024-06-04 12:50:00|10.54|10.44|10.54|10.44|10.55|10.45|10.53|10.43|29
1717505700000|2024-06-04 12:55:00|10.53|10.43|10.54|10.44|10.55|10.45|10.53|10.43|22
1717506000000|2024-06-04 13:00:00|10.55|10.45|10.56|10.46|10.56|10.46|10.54|10.44|8
1717506300000|2024-06-04 13:05:00|10.57|10.47|10.54|10.44|10.57|10.47|10.54|10.44|20
1717506600000|2024-06-04 13:10:00|10.55|10.45|10.56|10.46|10.56|10.46|10.54|10.44|10
1717506900000|2024-06-04 13:15:00|10.55|10.45|10.57|10.47|10.58|10.48|10.55|10.45|29
1717507200000|2024-06-04 13:20:00|10.56|10.46|10.57|10.47|10.58|10.48|10.56|10.46|10
1717507500000|2024-06-04 13:25:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|20
1717507800000|2024-06-04 13:30:00|10.58|10.48|10.56|10.46|10.58|10.48|10.56|10.46|21
1717508100000|2024-06-04 13:35:00|10.57|10.47|10.57|10.47|10.57|10.47|10.56|10.46|23
1717508400000|2024-06-04 13:40:00|10.58|10.48|10.58|10.48|10.59|10.49|10.57|10.47|13
1717508700000|2024-06-04 13:45:00|10.57|10.47|10.57|10.47|10.58|10.48|10.56|10.46|11
1717509000000|2024-06-04 13:50:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|5
1717509300000|2024-06-04 13:55:00|10.59|10.49|10.59|10.49|10.6|10.5|10.58|10.48|21
1717509600000|2024-06-04 14:00:00|10.6|10.5|10.6|10.5|10.62|10.52|10.59|10.49|41
1717509900000|2024-06-04 14:05:00|10.61|10.51|10.61|10.51|10.62|10.52|10.6|10.5|23
1717510200000|2024-06-04 14:10:00|10.62|10.52|10.61|10.51|10.62|10.52|10.6|10.5|16
1717510500000|2024-06-04 14:15:00|10.62|10.52|10.63|10.53|10.63|10.53|10.62|10.52|24
1717510800000|2024-06-04 14:20:00|10.62|10.52|10.62|10.52|10.63|10.53|10.61|10.51|19
1717511100000|2024-06-04 14:25:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|2
1717511400000|2024-06-04 14:30:00|10.61|10.51|10.61|10.51|10.61|10.51|10.61|10.51|1
1717511700000|2024-06-04 14:35:00|10.62|10.52|10.59|10.49|10.62|10.52|10.58|10.48|28
1717512000000|2024-06-04 14:40:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|8
1717512300000|2024-06-04 14:45:00|10.6|10.5|10.6|10.5|10.61|10.51|10.59|10.49|9
1717512600000|2024-06-04 14:50:00|10.61|10.51|10.62|10.52|10.62|10.52|10.6|10.5|10
1717512900000|2024-06-04 14:55:00|10.61|10.51|10.62|10.52|10.62|10.52|10.61|10.51|44
1717513200000|2024-06-04 15:00:00|10.63|10.53|10.62|10.52|10.63|10.53|10.61|10.51|14
1717513500000|2024-06-04 15:05:00|10.61|10.51|10.62|10.52|10.62|10.52|10.6|10.5|32
1717513800000|2024-06-04 15:10:00|10.63|10.53|10.64|10.54|10.65|10.55|10.62|10.52|12
1717514100000|2024-06-04 15:15:00|10.65|10.55|10.67|10.57|10.67|10.57|10.63|10.53|15
1717514400000|2024-06-04 15:20:00|10.66|10.56|10.67|10.57|10.68|10.58|10.66|10.56|34
1717514700000|2024-06-04 15:25:00|10.66|10.56|10.66|10.56|10.67|10.57|10.65|10.55|25
1717515000000|2024-06-04 15:30:00|10.65|10.55|10.66|10.56|10.68|10.58|10.65|10.55|52
1717515300000|2024-06-04 15:35:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|8
1717515600000|2024-06-04 15:40:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|5
1717515900000|2024-06-04 15:45:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|17
1717516200000|2024-06-04 15:50:00|10.69|10.59|10.68|10.58|10.7|10.6|10.68|10.58|40
1717516500000|2024-06-04 15:55:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|4
1717516800000|2024-06-04 16:00:00|10.69|10.59|10.69|10.59|10.71|10.61|10.68|10.58|31
1717517100000|2024-06-04 16:05:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|21
1717517400000|2024-06-04 16:10:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|43
1717517700000|2024-06-04 16:15:00|10.68|10.58|10.7|10.6|10.7|10.6|10.67|10.57|17
1717518000000|2024-06-04 16:20:00|10.69|10.59|10.68|10.58|10.7|10.6|10.68|10.58|78
1717518300000|2024-06-04 16:25:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|22
1717518600000|2024-06-04 16:30:00|10.69|10.59|10.7|10.6|10.7|10.6|10.67|10.57|32
1717518900000|2024-06-04 16:35:00|10.69|10.59|10.71|10.61|10.72|10.62|10.69|10.59|11
1717519200000|2024-06-04 16:40:00|10.72|10.62|10.7|10.6|10.72|10.62|10.7|10.6|11
1717519500000|2024-06-04 16:45:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|4
1717519800000|2024-06-04 16:50:00|10.73|10.63|10.72|10.62|10.73|10.63|10.71|10.61|10
1717520100000|2024-06-04 16:55:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|8
1717520400000|2024-06-04 17:00:00|10.73|10.63|10.7|10.6|10.73|10.63|10.7|10.6|18
1717520700000|2024-06-04 17:05:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|10
1717521000000|2024-06-04 17:10:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|28
1717521300000|2024-06-04 17:15:00|10.69|10.59|10.7|10.6|10.71|10.61|10.69|10.59|8
1717521600000|2024-06-04 17:20:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717522200000|2024-06-04 17:30:00|10.7|10.6|10.68|10.58|10.7|10.6|10.68|10.58|31
1717522500000|2024-06-04 17:35:00|10.69|10.59|10.68|10.58|10.69|10.59|10.67|10.57|10
1717522800000|2024-06-04 17:40:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717523100000|2024-06-04 17:45:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|19
1717523700000|2024-06-04 17:55:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717524000000|2024-06-04 18:00:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|5
1717524300000|2024-06-04 18:05:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|7
1717524600000|2024-06-04 18:10:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|3
1717524900000|2024-06-04 18:15:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|5
1717525200000|2024-06-04 18:20:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|3
1717525500000|2024-06-04 18:25:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|4
1717525800000|2024-06-04 18:30:00|10.69|10.59|10.71|10.61|10.71|10.61|10.69|10.59|3
1717526100000|2024-06-04 18:35:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|48
1717526400000|2024-06-04 18:40:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|3
1717526700000|2024-06-04 18:45:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|46
1717527000000|2024-06-04 18:50:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|139
1717527300000|2024-06-04 18:55:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|63
1717527600000|2024-06-04 19:00:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|85
1717527900000|2024-06-04 19:05:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|33
1717528500000|2024-06-04 19:15:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717528800000|2024-06-04 19:20:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|7
1717529100000|2024-06-04 19:25:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717529400000|2024-06-04 19:30:00|10.72|10.62|10.72|10.62|10.74|10.64|10.71|10.61|15
1717529700000|2024-06-04 19:35:00|10.71|10.61|10.69|10.59|10.71|10.61|10.68|10.58|9
1717530000000|2024-06-04 19:40:00|10.7|10.6|10.72|10.62|10.72|10.62|10.69|10.59|7
1717530300000|2024-06-04 19:45:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|7
1717530600000|2024-06-04 19:50:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1717530900000|2024-06-04 19:55:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|9
1717531200000|2024-06-04 20:00:00|10.72|10.62|10.71|10.61|10.73|10.63|10.71|10.61|6
1717531500000|2024-06-04 20:05:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|3
1717531800000|2024-06-04 20:10:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|2
1717532400000|2024-06-04 20:20:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717532700000|2024-06-04 20:25:00|10.7|10.6|10.7|10.6|10.7|10.6|10.7|10.6|1
1717533000000|2024-06-04 20:30:00|10.69|10.59|10.71|10.61|10.72|10.62|10.69|10.59|23
1717533300000|2024-06-04 20:35:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|24
1717533900000|2024-06-04 20:45:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|21
1717534200000|2024-06-04 20:50:00|10.73|10.63|10.74|10.64|10.74|10.64|10.72|10.62|4
1717534500000|2024-06-04 20:55:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|13
1717534800000|2024-06-04 21:00:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|14
1717535100000|2024-06-04 21:05:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1717535700000|2024-06-04 21:15:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|26
1717536000000|2024-06-04 21:20:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|3
1717536300000|2024-06-04 21:25:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1717536600000|2024-06-04 21:30:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717536900000|2024-06-04 21:35:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1717537800000|2024-06-04 21:50:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|3
1717538100000|2024-06-04 21:55:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|5
1717538400000|2024-06-04 22:00:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|16
1717538700000|2024-06-04 22:05:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|3
1717539000000|2024-06-04 22:10:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|6
1717539300000|2024-06-04 22:15:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|2
1717539600000|2024-06-04 22:20:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|2
1717539900000|2024-06-04 22:25:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|3
1717540200000|2024-06-04 22:30:00|10.71|10.61|10.68|10.58|10.71|10.61|10.68|10.58|10
1717540500000|2024-06-04 22:35:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|4
1717541100000|2024-06-04 22:45:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|2
1717541700000|2024-06-04 22:55:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717542000000|2024-06-04 23:00:00|10.7|10.6|10.68|10.58|10.7|10.6|10.68|10.58|13
1717542300000|2024-06-04 23:05:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|8
1717542600000|2024-06-04 23:10:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|7
1717542900000|2024-06-04 23:15:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|9
1717543200000|2024-06-04 23:20:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|2
1717543500000|2024-06-04 23:25:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|3
1717544100000|2024-06-04 23:35:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|9
1717544400000|2024-06-04 23:40:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|15
1717544700000|2024-06-04 23:45:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|9
1717545300000|2024-06-04 23:55:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717545900000|2024-06-05 00:05:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|43
1717546200000|2024-06-05 00:10:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|4
1717546500000|2024-06-05 00:15:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|4
1717546800000|2024-06-05 00:20:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|24
1717547100000|2024-06-05 00:25:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|2
1717547400000|2024-06-05 00:30:00|10.67|10.57|10.69|10.59|10.69|10.59|10.67|10.57|13
1717547700000|2024-06-05 00:35:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|9
1717548300000|2024-06-05 00:45:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|35
1717548600000|2024-06-05 00:50:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|22
1717548900000|2024-06-05 00:55:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|19
1717549200000|2024-06-05 01:00:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|14
1717549500000|2024-06-05 01:05:00|10.67|10.57|10.69|10.59|10.69|10.59|10.67|10.57|3
1717549800000|2024-06-05 01:10:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|2
1717550100000|2024-06-05 01:15:00|10.68|10.58|10.7|10.6|10.7|10.6|10.68|10.58|11
1717550400000|2024-06-05 01:20:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|2
1717551000000|2024-06-05 01:30:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|4
1717551300000|2024-06-05 01:35:00|10.71|10.61|10.71|10.61|10.72|10.62|10.7|10.6|19
1717551600000|2024-06-05 01:40:00|10.72|10.62|10.73|10.63|10.73|10.63|10.71|10.61|44
1717551900000|2024-06-05 01:45:00|10.72|10.62|10.74|10.64|10.74|10.64|10.71|10.61|59
1717552200000|2024-06-05 01:50:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|40
1717552500000|2024-06-05 01:55:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|46
1717552800000|2024-06-05 02:00:00|10.73|10.63|10.71|10.61|10.74|10.64|10.71|10.61|73
1717553100000|2024-06-05 02:05:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|25
1717553400000|2024-06-05 02:10:00|10.69|10.59|10.66|10.56|10.69|10.59|10.65|10.55|14
1717553700000|2024-06-05 02:15:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|28
1717554000000|2024-06-05 02:20:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|33
1717554300000|2024-06-05 02:25:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|48
1717554600000|2024-06-05 02:30:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1717554900000|2024-06-05 02:35:00|10.67|10.57|10.66|10.56|10.68|10.58|10.66|10.56|64
1717555200000|2024-06-05 02:40:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|49
1717555500000|2024-06-05 02:45:00|10.66|10.56|10.65|10.55|10.66|10.56|10.64|10.54|56
1717555800000|2024-06-05 02:50:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|4
1717556400000|2024-06-05 03:00:00|10.64|10.54|10.67|10.57|10.67|10.57|10.64|10.54|32
1717556700000|2024-06-05 03:05:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|22
1717557000000|2024-06-05 03:10:00|10.66|10.56|10.66|10.56|10.67|10.57|10.65|10.55|41
1717557300000|2024-06-05 03:15:00|10.67|10.57|10.67|10.57|10.67|10.57|10.65|10.55|21
1717557600000|2024-06-05 03:20:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1717557900000|2024-06-05 03:25:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|9
1717558200000|2024-06-05 03:30:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|4
1717558500000|2024-06-05 03:35:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1717558800000|2024-06-05 03:40:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|21
1717559100000|2024-06-05 03:45:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|10
1717559400000|2024-06-05 03:50:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|4
1717559700000|2024-06-05 03:55:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|2
1717560000000|2024-06-05 04:00:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|16
1717560600000|2024-06-05 04:10:00|10.68|10.58|10.7|10.6|10.7|10.6|10.68|10.58|3
1717561500000|2024-06-05 04:25:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|6
1717561800000|2024-06-05 04:30:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|6
1717562100000|2024-06-05 04:35:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717562400000|2024-06-05 04:40:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|2
1717562700000|2024-06-05 04:45:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|71
1717563000000|2024-06-05 04:50:00|10.69|10.59|10.71|10.61|10.71|10.61|10.69|10.59|65
1717563300000|2024-06-05 04:55:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|2
1717563600000|2024-06-05 05:00:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|6
1717563900000|2024-06-05 05:05:00|10.7|10.6|10.68|10.58|10.71|10.61|10.67|10.57|17
1717564200000|2024-06-05 05:10:00|10.69|10.59|10.69|10.59|10.7|10.6|10.68|10.58|13
1717564500000|2024-06-05 05:15:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|2
1717564800000|2024-06-05 05:20:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|6
1717565100000|2024-06-05 05:25:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|4
1717565700000|2024-06-05 05:35:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|3
1717566000000|2024-06-05 05:40:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|5
1717566300000|2024-06-05 05:45:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1717566900000|2024-06-05 05:55:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|4
1717567200000|2024-06-05 06:00:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|30
1717567800000|2024-06-05 06:10:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|4
1717568100000|2024-06-05 06:15:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|9
1717568400000|2024-06-05 06:20:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|9
1717568700000|2024-06-05 06:25:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|58
1717569000000|2024-06-05 06:30:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|48
1717569300000|2024-06-05 06:35:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|21
1717569600000|2024-06-05 06:40:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|95
1717569900000|2024-06-05 06:45:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|48
1717570200000|2024-06-05 06:50:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|22
1717570500000|2024-06-05 06:55:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|7
1717570800000|2024-06-05 07:00:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|14
1717571100000|2024-06-05 07:05:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|40
1717571400000|2024-06-05 07:10:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|30
1717571700000|2024-06-05 07:15:00|10.74|10.64|10.72|10.62|10.74|10.64|10.72|10.62|25
1717572000000|2024-06-05 07:20:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|35
1717572300000|2024-06-05 07:25:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|101
1717572600000|2024-06-05 07:30:00|10.73|10.63|10.72|10.62|10.73|10.63|10.71|10.61|60
1717572900000|2024-06-05 07:35:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|29
1717573200000|2024-06-05 07:40:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|25
1717573500000|2024-06-05 07:45:00|10.71|10.61|10.71|10.61|10.72|10.62|10.7|10.6|87
1717573800000|2024-06-05 07:50:00|10.7|10.6|10.69|10.59|10.71|10.61|10.69|10.59|126
1717574100000|2024-06-05 07:55:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|26
1717574400000|2024-06-05 08:00:00|10.7|10.6|10.68|10.58|10.7|10.6|10.68|10.58|17
1717574700000|2024-06-05 08:05:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|30
1717575000000|2024-06-05 08:10:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|6
1717575300000|2024-06-05 08:15:00|10.67|10.57|10.7|10.6|10.7|10.6|10.67|10.57|26
1717575600000|2024-06-05 08:20:00|10.71|10.61|10.72|10.62|10.73|10.63|10.71|10.61|52
1717575900000|2024-06-05 08:25:00|10.71|10.61|10.72|10.62|10.73|10.63|10.71|10.61|8
1717576200000|2024-06-05 08:30:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|32
1717576800000|2024-06-05 08:40:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|2
1717577100000|2024-06-05 08:45:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|17
1717577400000|2024-06-05 08:50:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|24
1717577700000|2024-06-05 08:55:00|10.7|10.6|10.72|10.62|10.72|10.62|10.7|10.6|5
1717578000000|2024-06-05 09:00:00|10.71|10.61|10.72|10.62|10.73|10.63|10.71|10.61|100
1717578300000|2024-06-05 09:05:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|105
1717578600000|2024-06-05 09:10:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|43
1717578900000|2024-06-05 09:15:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|32
1717579200000|2024-06-05 09:20:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|57
1717579500000|2024-06-05 09:25:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|64
1717579800000|2024-06-05 09:30:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|2
1717580100000|2024-06-05 09:35:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|53
1717580400000|2024-06-05 09:40:00|10.73|10.63|10.71|10.61|10.73|10.63|10.71|10.61|123
1717580700000|2024-06-05 09:45:00|10.72|10.62|10.7|10.6|10.72|10.62|10.7|10.6|155
1717581000000|2024-06-05 09:50:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|15
1717581600000|2024-06-05 10:00:00|10.72|10.62|10.7|10.6|10.72|10.62|10.68|10.58|107
1717581900000|2024-06-05 10:05:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|3
1717582200000|2024-06-05 10:10:00|10.68|10.58|10.69|10.59|10.7|10.6|10.68|10.58|28
1717582500000|2024-06-05 10:15:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|116
1717582800000|2024-06-05 10:20:00|10.7|10.6|10.71|10.61|10.71|10.61|10.69|10.59|126
1717583100000|2024-06-05 10:25:00|10.7|10.6|10.71|10.61|10.72|10.62|10.7|10.6|148
1717583400000|2024-06-05 10:30:00|10.72|10.62|10.72|10.62|10.72|10.62|10.7|10.6|101
1717583700000|2024-06-05 10:35:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|53
1717584000000|2024-06-05 10:40:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|33
1717584300000|2024-06-05 10:45:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|31
1717584600000|2024-06-05 10:50:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|28
1717584900000|2024-06-05 10:55:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|80
1717585200000|2024-06-05 11:00:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|43
1717585500000|2024-06-05 11:05:00|10.73|10.63|10.75|10.65|10.75|10.65|10.72|10.62|45
1717585800000|2024-06-05 11:10:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|11
1717586100000|2024-06-05 11:15:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|8
1717586400000|2024-06-05 11:20:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|28
1717586700000|2024-06-05 11:25:00|10.75|10.65|10.75|10.65|10.75|10.65|10.75|10.65|1
1717587000000|2024-06-05 11:30:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|88
1717587300000|2024-06-05 11:35:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|96
1717587600000|2024-06-05 11:40:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|69
1717587900000|2024-06-05 11:45:00|10.75|10.65|10.75|10.65|10.75|10.65|10.74|10.64|29
1717588200000|2024-06-05 11:50:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|72
1717588500000|2024-06-05 11:55:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|14
1717588800000|2024-06-05 12:00:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|49
1717589100000|2024-06-05 12:05:00|10.75|10.65|10.75|10.65|10.75|10.65|10.75|10.65|1
1717589400000|2024-06-05 12:10:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|12
1717589700000|2024-06-05 12:15:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|9
1717590000000|2024-06-05 12:20:00|10.75|10.65|10.72|10.62|10.75|10.65|10.72|10.62|40
1717590300000|2024-06-05 12:25:00|10.71|10.61|10.72|10.62|10.72|10.62|10.7|10.6|32
1717590600000|2024-06-05 12:30:00|10.71|10.61|10.71|10.61|10.72|10.62|10.7|10.6|61
1717590900000|2024-06-05 12:35:00|10.7|10.6|10.7|10.6|10.71|10.61|10.68|10.58|25
1717591200000|2024-06-05 12:40:00|10.71|10.61|10.72|10.62|10.72|10.62|10.7|10.6|22
1717591500000|2024-06-05 12:45:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|28
1717591800000|2024-06-05 12:50:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|55
1717592100000|2024-06-05 12:55:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|43
1717592400000|2024-06-05 13:00:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|23
1717592700000|2024-06-05 13:05:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|6
1717593000000|2024-06-05 13:10:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|54
1717593300000|2024-06-05 13:15:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|32
1717593600000|2024-06-05 13:20:00|10.7|10.6|10.72|10.62|10.72|10.62|10.7|10.6|7
1717593900000|2024-06-05 13:25:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|24
1717594200000|2024-06-05 13:30:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|15
1717594500000|2024-06-05 13:35:00|10.7|10.6|10.69|10.59|10.71|10.61|10.69|10.59|50
1717594800000|2024-06-05 13:40:00|10.7|10.6|10.7|10.6|10.7|10.6|10.68|10.58|65
1717595100000|2024-06-05 13:45:00|10.69|10.59|10.67|10.57|10.7|10.6|10.67|10.57|71
1717595400000|2024-06-05 13:50:00|10.68|10.58|10.7|10.6|10.7|10.6|10.67|10.57|41
1717595700000|2024-06-05 13:55:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|7
1717596000000|2024-06-05 14:00:00|10.68|10.58|10.69|10.59|10.7|10.6|10.68|10.58|46
1717596300000|2024-06-05 14:05:00|10.68|10.58|10.69|10.59|10.7|10.6|10.68|10.58|106
1717596600000|2024-06-05 14:10:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|88
1717596900000|2024-06-05 14:15:00|10.68|10.58|10.7|10.6|10.71|10.61|10.67|10.57|79
1717597200000|2024-06-05 14:20:00|10.71|10.61|10.72|10.62|10.72|10.62|10.7|10.6|28
1717597500000|2024-06-05 14:25:00|10.73|10.63|10.73|10.63|10.73|10.63|10.73|10.63|1
1717597800000|2024-06-05 14:30:00|10.72|10.62|10.73|10.63|10.74|10.64|10.72|10.62|58
1717598100000|2024-06-05 14:35:00|10.72|10.62|10.74|10.64|10.74|10.64|10.72|10.62|7
1717598400000|2024-06-05 14:40:00|10.75|10.65|10.73|10.63|10.75|10.65|10.73|10.63|49
1717598700000|2024-06-05 14:45:00|10.74|10.64|10.75|10.65|10.75|10.65|10.73|10.63|52
1717599000000|2024-06-05 14:50:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|19
1717599300000|2024-06-05 14:55:00|10.73|10.63|10.72|10.62|10.74|10.64|10.72|10.62|52
1717599600000|2024-06-05 15:00:00|10.73|10.63|10.74|10.64|10.74|10.64|10.72|10.62|6
1717599900000|2024-06-05 15:05:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|3
1717600200000|2024-06-05 15:10:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|6
1717600500000|2024-06-05 15:15:00|10.74|10.64|10.75|10.65|10.77|10.67|10.74|10.64|28
1717600800000|2024-06-05 15:20:00|10.76|10.66|10.76|10.66|10.76|10.66|10.75|10.65|39
1717601100000|2024-06-05 15:25:00|10.77|10.67|10.76|10.66|10.78|10.68|10.76|10.66|40
1717601400000|2024-06-05 15:30:00|10.77|10.67|10.76|10.66|10.77|10.67|10.76|10.66|4
1717601700000|2024-06-05 15:35:00|10.77|10.67|10.76|10.66|10.77|10.67|10.76|10.66|2
1717602000000|2024-06-05 15:40:00|10.75|10.65|10.76|10.66|10.77|10.67|10.75|10.65|32
1717602300000|2024-06-05 15:45:00|10.77|10.67|10.76|10.66|10.77|10.67|10.75|10.65|54
1717602600000|2024-06-05 15:50:00|10.75|10.65|10.75|10.65|10.76|10.66|10.75|10.65|7
1717602900000|2024-06-05 15:55:00|10.76|10.66|10.76|10.66|10.76|10.66|10.76|10.66|1
1717603200000|2024-06-05 16:00:00|10.75|10.65|10.75|10.65|10.76|10.66|10.75|10.65|27
1717603500000|2024-06-05 16:05:00|10.76|10.66|10.76|10.66|10.76|10.66|10.75|10.65|17
1717603800000|2024-06-05 16:10:00|10.77|10.67|10.77|10.67|10.77|10.67|10.76|10.66|19
1717604100000|2024-06-05 16:15:00|10.78|10.68|10.76|10.66|10.78|10.68|10.76|10.66|15
1717604700000|2024-06-05 16:25:00|10.77|10.67|10.76|10.66|10.77|10.67|10.76|10.66|4
1717605300000|2024-06-05 16:35:00|10.75|10.65|10.75|10.65|10.76|10.66|10.75|10.65|5
1717605600000|2024-06-05 16:40:00|10.74|10.64|10.74|10.64|10.74|10.64|10.74|10.64|1
1717605900000|2024-06-05 16:45:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|31
1717606200000|2024-06-05 16:50:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|4
1717606500000|2024-06-05 16:55:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|5
1717606800000|2024-06-05 17:00:00|10.73|10.63|10.76|10.66|10.76|10.66|10.72|10.62|46
1717607100000|2024-06-05 17:05:00|10.75|10.65|10.76|10.66|10.77|10.67|10.75|10.65|18
1717607400000|2024-06-05 17:10:00|10.77|10.67|10.77|10.67|10.77|10.67|10.77|10.67|1
1717607700000|2024-06-05 17:15:00|10.78|10.68|10.77|10.67|10.78|10.68|10.77|10.67|12
1717608000000|2024-06-05 17:20:00|10.76|10.66|10.76|10.66|10.77|10.67|10.76|10.66|5
1717608300000|2024-06-05 17:25:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|16
1717608600000|2024-06-05 17:30:00|10.75|10.65|10.77|10.67|10.77|10.67|10.75|10.65|7
1717608900000|2024-06-05 17:35:00|10.76|10.66|10.76|10.66|10.77|10.67|10.75|10.65|21
1717609200000|2024-06-05 17:40:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|26
1717609500000|2024-06-05 17:45:00|10.77|10.67|10.77|10.67|10.77|10.67|10.77|10.67|1
1717609800000|2024-06-05 17:50:00|10.78|10.68|10.79|10.69|10.79|10.69|10.77|10.67|24
1717610100000|2024-06-05 17:55:00|10.78|10.68|10.79|10.69|10.79|10.69|10.78|10.68|78
1717610400000|2024-06-05 18:00:00|10.78|10.68|10.8|10.7|10.81|10.71|10.78|10.68|131
1717610700000|2024-06-05 18:05:00|10.79|10.69|10.78|10.68|10.8|10.7|10.78|10.68|62
1717611000000|2024-06-05 18:10:00|10.79|10.69|10.77|10.67|10.79|10.69|10.76|10.66|125
1717611300000|2024-06-05 18:15:00|10.76|10.66|10.78|10.68|10.78|10.68|10.76|10.66|89
1717611600000|2024-06-05 18:20:00|10.77|10.67|10.77|10.67|10.78|10.68|10.75|10.65|127
1717611900000|2024-06-05 18:25:00|10.76|10.66|10.76|10.66|10.77|10.67|10.75|10.65|129
1717612200000|2024-06-05 18:30:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|32
1717612500000|2024-06-05 18:35:00|10.75|10.65|10.77|10.67|10.77|10.67|10.75|10.65|25
1717612800000|2024-06-05 18:40:00|10.76|10.66|10.78|10.68|10.78|10.68|10.76|10.66|33
1717613100000|2024-06-05 18:45:00|10.77|10.67|10.76|10.66|10.78|10.68|10.76|10.66|130
1717613400000|2024-06-05 18:50:00|10.77|10.67|10.77|10.67|10.77|10.67|10.76|10.66|67
1717613700000|2024-06-05 18:55:00|10.76|10.66|10.77|10.67|10.77|10.67|10.76|10.66|10
1717614000000|2024-06-05 19:00:00|10.78|10.68|10.78|10.68|10.78|10.68|10.77|10.67|27
1717614300000|2024-06-05 19:05:00|10.77|10.67|10.77|10.67|10.78|10.68|10.77|10.67|27
1717614600000|2024-06-05 19:10:00|10.76|10.66|10.77|10.67|10.77|10.67|10.76|10.66|44
1717615200000|2024-06-05 19:20:00|10.76|10.66|10.77|10.67|10.77|10.67|10.76|10.66|4
1717615500000|2024-06-05 19:25:00|10.76|10.66|10.76|10.66|10.77|10.67|10.76|10.66|97
1717615800000|2024-06-05 19:30:00|10.77|10.67|10.77|10.67|10.78|10.68|10.76|10.66|123
1717616100000|2024-06-05 19:35:00|10.78|10.68|10.78|10.68|10.78|10.68|10.77|10.67|61
1717616400000|2024-06-05 19:40:00|10.79|10.69|10.79|10.69|10.79|10.69|10.78|10.68|29
1717616700000|2024-06-05 19:45:00|10.8|10.7|10.79|10.69|10.8|10.7|10.78|10.68|28
1717617000000|2024-06-05 19:50:00|10.78|10.68|10.79|10.69|10.8|10.7|10.78|10.68|22
1717617300000|2024-06-05 19:55:00|10.8|10.7|10.79|10.69|10.8|10.7|10.79|10.69|16
1717617600000|2024-06-05 20:00:00|10.8|10.7|10.78|10.68|10.8|10.7|10.78|10.68|17
1717617900000|2024-06-05 20:05:00|10.79|10.69|10.79|10.69|10.8|10.7|10.78|10.68|45
1717618200000|2024-06-05 20:10:00|10.78|10.68|10.78|10.68|10.79|10.69|10.78|10.68|13
1717618500000|2024-06-05 20:15:00|10.79|10.69|10.79|10.69|10.79|10.69|10.78|10.68|3
1717618800000|2024-06-05 20:20:00|10.78|10.68|10.79|10.69|10.79|10.69|10.78|10.68|122
1717619100000|2024-06-05 20:25:00|10.78|10.68|10.77|10.67|10.79|10.69|10.76|10.66|46
1717619400000|2024-06-05 20:30:00|10.78|10.68|10.78|10.68|10.78|10.68|10.77|10.67|3
1717620300000|2024-06-05 20:45:00|10.77|10.67|10.78|10.68|10.78|10.68|10.77|10.67|2
1717620900000|2024-06-05 20:55:00|10.77|10.67|10.77|10.67|10.78|10.68|10.77|10.67|31
1717621200000|2024-06-05 21:00:00|10.76|10.66|10.77|10.67|10.77|10.67|10.76|10.66|2
1717621500000|2024-06-05 21:05:00|10.76|10.66|10.76|10.66|10.76|10.66|10.76|10.66|1
1717621800000|2024-06-05 21:10:00|10.75|10.65|10.75|10.65|10.75|10.65|10.75|10.65|1
1717622700000|2024-06-05 21:25:00|10.74|10.64|10.74|10.64|10.74|10.64|10.74|10.64|1
1717623000000|2024-06-05 21:30:00|10.75|10.65|10.75|10.65|10.75|10.65|10.75|10.65|1
1717623300000|2024-06-05 21:35:00|10.74|10.64|10.74|10.64|10.74|10.64|10.74|10.64|1
1717623900000|2024-06-05 21:45:00|10.75|10.65|10.75|10.65|10.75|10.65|10.74|10.64|3
1717624200000|2024-06-05 21:50:00|10.74|10.64|10.74|10.64|10.74|10.64|10.74|10.64|1
1717624800000|2024-06-05 22:00:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|10
1717625100000|2024-06-05 22:05:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|14
1717625400000|2024-06-05 22:10:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|11
1717625700000|2024-06-05 22:15:00|10.72|10.62|10.72|10.62|10.72|10.62|10.72|10.62|1
1717626600000|2024-06-05 22:30:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1717626900000|2024-06-05 22:35:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|30
1717627200000|2024-06-05 22:40:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|82
1717627500000|2024-06-05 22:45:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|53
1717627800000|2024-06-05 22:50:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|12
1717628700000|2024-06-05 23:05:00|10.72|10.62|10.73|10.63|10.73|10.63|10.71|10.61|10
1717629000000|2024-06-05 23:10:00|10.74|10.64|10.74|10.64|10.74|10.64|10.74|10.64|1
1717629600000|2024-06-05 23:20:00|10.73|10.63|10.74|10.64|10.74|10.64|10.73|10.63|10
1717629900000|2024-06-05 23:25:00|10.73|10.63|10.72|10.62|10.74|10.64|10.71|10.61|14
1717630200000|2024-06-05 23:30:00|10.73|10.63|10.74|10.64|10.74|10.64|10.72|10.62|4
1717630500000|2024-06-05 23:35:00|10.73|10.63|10.75|10.65|10.75|10.65|10.73|10.63|17
1717630800000|2024-06-05 23:40:00|10.76|10.66|10.76|10.66|10.76|10.66|10.76|10.66|1
1717631100000|2024-06-05 23:45:00|10.75|10.65|10.76|10.66|10.76|10.66|10.74|10.64|24
1717631400000|2024-06-05 23:50:00|10.75|10.65|10.76|10.66|10.76|10.66|10.75|10.65|2
1717631700000|2024-06-05 23:55:00|10.75|10.65|10.75|10.65|10.76|10.66|10.74|10.64|57
1717632000000|2024-06-06 00:00:00|10.74|10.64|10.75|10.65|10.75|10.65|10.74|10.64|10
1717632300000|2024-06-06 00:05:00|10.74|10.64|10.74|10.64|10.75|10.65|10.74|10.64|9
1717632900000|2024-06-06 00:15:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|5
1717633500000|2024-06-06 00:25:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|2
1717633800000|2024-06-06 00:30:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|12
1717634100000|2024-06-06 00:35:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|45
1717634400000|2024-06-06 00:40:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|26
1717634700000|2024-06-06 00:45:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|14
1717635000000|2024-06-06 00:50:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|52
1717635300000|2024-06-06 00:55:00|10.73|10.63|10.71|10.61|10.73|10.63|10.71|10.61|25
1717635600000|2024-06-06 01:00:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|70
1717635900000|2024-06-06 01:05:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|12
1717636200000|2024-06-06 01:10:00|10.7|10.6|10.72|10.62|10.72|10.62|10.7|10.6|27
1717636500000|2024-06-06 01:15:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|11
1717636800000|2024-06-06 01:20:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|16
1717637100000|2024-06-06 01:25:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|23
1717637400000|2024-06-06 01:30:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|17
1717637700000|2024-06-06 01:35:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|90
1717638000000|2024-06-06 01:40:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|46
1717638300000|2024-06-06 01:45:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|16
1717638600000|2024-06-06 01:50:00|10.74|10.64|10.73|10.63|10.74|10.64|10.72|10.62|12
1717638900000|2024-06-06 01:55:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|3
1717639200000|2024-06-06 02:00:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|44
1717639500000|2024-06-06 02:05:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1717639800000|2024-06-06 02:10:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|21
1717640400000|2024-06-06 02:20:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|3
1717640700000|2024-06-06 02:25:00|10.73|10.63|10.73|10.63|10.73|10.63|10.73|10.63|1
1717641000000|2024-06-06 02:30:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|5
1717641300000|2024-06-06 02:35:00|10.73|10.63|10.73|10.63|10.74|10.64|10.73|10.63|7
1717641600000|2024-06-06 02:40:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|6
1717641900000|2024-06-06 02:45:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|12
1717642500000|2024-06-06 02:55:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|40
1717642800000|2024-06-06 03:00:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|30
1717643100000|2024-06-06 03:05:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|12
1717643400000|2024-06-06 03:10:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|34
1717643700000|2024-06-06 03:15:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|15
1717644000000|2024-06-06 03:20:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|36
1717644300000|2024-06-06 03:25:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|74
1717644600000|2024-06-06 03:30:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|43
1717644900000|2024-06-06 03:35:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|4
1717645500000|2024-06-06 03:45:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|38
1717645800000|2024-06-06 03:50:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|90
1717646100000|2024-06-06 03:55:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|31
1717646400000|2024-06-06 04:00:00|10.69|10.59|10.68|10.58|10.7|10.6|10.68|10.58|12
1717646700000|2024-06-06 04:05:00|10.67|10.57|10.69|10.59|10.69|10.59|10.67|10.57|3
1717647000000|2024-06-06 04:10:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|18
1717647600000|2024-06-06 04:20:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|55
1717647900000|2024-06-06 04:25:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|34
1717648200000|2024-06-06 04:30:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|60
1717648500000|2024-06-06 04:35:00|10.69|10.59|10.7|10.6|10.71|10.61|10.69|10.59|80
1717648800000|2024-06-06 04:40:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|19
1717649100000|2024-06-06 04:45:00|10.7|10.6|10.71|10.61|10.71|10.61|10.7|10.6|4
1717649400000|2024-06-06 04:50:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|15
1717649700000|2024-06-06 04:55:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|18
1717650000000|2024-06-06 05:00:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|7
1717650600000|2024-06-06 05:10:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|31
1717650900000|2024-06-06 05:15:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|6
1717651200000|2024-06-06 05:20:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|34
1717651500000|2024-06-06 05:25:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|6
1717651800000|2024-06-06 05:30:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|5
1717652100000|2024-06-06 05:35:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|28
1717652400000|2024-06-06 05:40:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|56
1717652700000|2024-06-06 05:45:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|10
1717653000000|2024-06-06 05:50:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|80
1717653300000|2024-06-06 05:55:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|27
1717653600000|2024-06-06 06:00:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|44
1717653900000|2024-06-06 06:05:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|4
1717654200000|2024-06-06 06:10:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|39
1717654500000|2024-06-06 06:15:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|59
1717655400000|2024-06-06 06:30:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|37
1717655700000|2024-06-06 06:35:00|10.66|10.56|10.66|10.56|10.66|10.56|10.65|10.55|21
1717656000000|2024-06-06 06:40:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|13
1717656300000|2024-06-06 06:45:00|10.66|10.56|10.66|10.56|10.66|10.56|10.65|10.55|3
1717656600000|2024-06-06 06:50:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|8
1717656900000|2024-06-06 06:55:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|8
1717657200000|2024-06-06 07:00:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|24
1717657500000|2024-06-06 07:05:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|26
1717657800000|2024-06-06 07:10:00|10.65|10.55|10.67|10.57|10.67|10.57|10.65|10.55|15
1717658100000|2024-06-06 07:15:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|34
1717658400000|2024-06-06 07:20:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|26
1717658700000|2024-06-06 07:25:00|10.66|10.56|10.66|10.56|10.67|10.57|10.65|10.55|39
1717659000000|2024-06-06 07:30:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|40
1717659300000|2024-06-06 07:35:00|10.65|10.55|10.67|10.57|10.67|10.57|10.65|10.55|61
1717659600000|2024-06-06 07:40:00|10.66|10.56|10.67|10.57|10.68|10.58|10.66|10.56|54
1717659900000|2024-06-06 07:45:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|32
1717660200000|2024-06-06 07:50:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|38
1717660500000|2024-06-06 07:55:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|8
1717660800000|2024-06-06 08:00:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|64
1717661100000|2024-06-06 08:05:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|57
1717661400000|2024-06-06 08:10:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|14
1717661700000|2024-06-06 08:15:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|38
1717662000000|2024-06-06 08:20:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|18
1717662300000|2024-06-06 08:25:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|23
1717662600000|2024-06-06 08:30:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|44
1717662900000|2024-06-06 08:35:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1717663200000|2024-06-06 08:40:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1717663500000|2024-06-06 08:45:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|28
1717663800000|2024-06-06 08:50:00|10.67|10.57|10.68|10.58|10.69|10.59|10.67|10.57|66
1717664100000|2024-06-06 08:55:00|10.69|10.59|10.67|10.57|10.69|10.59|10.67|10.57|37
1717664400000|2024-06-06 09:00:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|25
1717664700000|2024-06-06 09:05:00|10.69|10.59|10.7|10.6|10.7|10.6|10.68|10.58|24
1717665000000|2024-06-06 09:10:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|5
1717665300000|2024-06-06 09:15:00|10.7|10.6|10.68|10.58|10.71|10.61|10.68|10.58|21
1717665600000|2024-06-06 09:20:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|6
1717665900000|2024-06-06 09:25:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|2
1717666200000|2024-06-06 09:30:00|10.67|10.57|10.68|10.58|10.69|10.59|10.67|10.57|10
1717667100000|2024-06-06 09:45:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|3
1717667400000|2024-06-06 09:50:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|7
1717668000000|2024-06-06 10:00:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1717668300000|2024-06-06 10:05:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|7
1717668600000|2024-06-06 10:10:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|3
1717669200000|2024-06-06 10:20:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1717669500000|2024-06-06 10:25:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|11
1717669800000|2024-06-06 10:30:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|16
1717670100000|2024-06-06 10:35:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|7
1717670400000|2024-06-06 10:40:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|3
1717670700000|2024-06-06 10:45:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1717671000000|2024-06-06 10:50:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|16
1717671600000|2024-06-06 11:00:00|10.67|10.57|10.69|10.59|10.69|10.59|10.67|10.57|25
1717671900000|2024-06-06 11:05:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|29
1717672200000|2024-06-06 11:10:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|9
1717672500000|2024-06-06 11:15:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|7
1717672800000|2024-06-06 11:20:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|3
1717673100000|2024-06-06 11:25:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|4
1717673400000|2024-06-06 11:30:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|11
1717674300000|2024-06-06 11:45:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|4
1717674600000|2024-06-06 11:50:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|20
1717674900000|2024-06-06 11:55:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|20
1717675200000|2024-06-06 12:00:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|22
1717675500000|2024-06-06 12:05:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|17
1717675800000|2024-06-06 12:10:00|10.7|10.6|10.69|10.59|10.7|10.6|10.68|10.58|32
1717676100000|2024-06-06 12:15:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|15
1717676400000|2024-06-06 12:20:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|19
1717676700000|2024-06-06 12:25:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|27
1717677000000|2024-06-06 12:30:00|10.71|10.61|10.69|10.59|10.71|10.61|10.68|10.58|59
1717677300000|2024-06-06 12:35:00|10.7|10.6|10.68|10.58|10.71|10.61|10.68|10.58|73
1717677600000|2024-06-06 12:40:00|10.69|10.59|10.69|10.59|10.69|10.59|10.67|10.57|43
1717677900000|2024-06-06 12:45:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|41
1717678200000|2024-06-06 12:50:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|45
1717678500000|2024-06-06 12:55:00|10.68|10.58|10.69|10.59|10.69|10.59|10.67|10.57|10
1717678800000|2024-06-06 13:00:00|10.68|10.58|10.69|10.59|10.7|10.6|10.68|10.58|50
1717679100000|2024-06-06 13:05:00|10.68|10.58|10.67|10.57|10.69|10.59|10.66|10.56|50
1717679400000|2024-06-06 13:10:00|10.66|10.56|10.68|10.58|10.68|10.58|10.66|10.56|7
1717679700000|2024-06-06 13:15:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|26
1717680000000|2024-06-06 13:20:00|10.67|10.57|10.67|10.57|10.68|10.58|10.66|10.56|37
1717680300000|2024-06-06 13:25:00|10.68|10.58|10.69|10.59|10.69|10.59|10.67|10.57|72
1717680600000|2024-06-06 13:30:00|10.68|10.58|10.7|10.6|10.71|10.61|10.68|10.58|107
1717680900000|2024-06-06 13:35:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|99
1717681200000|2024-06-06 13:40:00|10.72|10.62|10.71|10.61|10.72|10.62|10.71|10.61|152
1717681500000|2024-06-06 13:45:00|10.72|10.62|10.7|10.6|10.72|10.62|10.69|10.59|57
1717681800000|2024-06-06 13:50:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|96
1717682100000|2024-06-06 13:55:00|10.69|10.59|10.67|10.57|10.7|10.6|10.67|10.57|71
1717682400000|2024-06-06 14:00:00|10.68|10.58|10.67|10.57|10.68|10.58|10.66|10.56|138
1717682700000|2024-06-06 14:05:00|10.68|10.58|10.69|10.59|10.69|10.59|10.67|10.57|34
1717683300000|2024-06-06 14:15:00|10.68|10.58|10.67|10.57|10.69|10.59|10.67|10.57|154
1717683600000|2024-06-06 14:20:00|10.68|10.58|10.69|10.59|10.69|10.59|10.67|10.57|64
1717683900000|2024-06-06 14:25:00|10.7|10.6|10.7|10.6|10.71|10.61|10.69|10.59|77
1717684200000|2024-06-06 14:30:00|10.71|10.61|10.7|10.6|10.71|10.61|10.69|10.59|46
1717684500000|2024-06-06 14:35:00|10.69|10.59|10.69|10.59|10.7|10.6|10.69|10.59|123
1717684800000|2024-06-06 14:40:00|10.7|10.6|10.7|10.6|10.7|10.6|10.69|10.59|133
1717685100000|2024-06-06 14:45:00|10.71|10.61|10.72|10.62|10.72|10.62|10.7|10.6|88
1717685400000|2024-06-06 14:50:00|10.71|10.61|10.72|10.62|10.72|10.62|10.7|10.6|100
1717685700000|2024-06-06 14:55:00|10.73|10.63|10.72|10.62|10.73|10.63|10.71|10.61|24
1717686000000|2024-06-06 15:00:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|97
1717686300000|2024-06-06 15:05:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|71
1717686600000|2024-06-06 15:10:00|10.73|10.63|10.71|10.61|10.73|10.63|10.71|10.61|5
1717686900000|2024-06-06 15:15:00|10.72|10.62|10.74|10.64|10.75|10.65|10.71|10.61|57
1717687200000|2024-06-06 15:20:00|10.75|10.65|10.75|10.65|10.75|10.65|10.74|10.64|99
1717687500000|2024-06-06 15:25:00|10.74|10.64|10.74|10.64|10.75|10.65|10.73|10.63|79
1717687800000|2024-06-06 15:30:00|10.73|10.63|10.73|10.63|10.75|10.65|10.72|10.62|127
1717688100000|2024-06-06 15:35:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|151
1717688400000|2024-06-06 15:40:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|75
1717688700000|2024-06-06 15:45:00|10.72|10.62|10.71|10.61|10.73|10.63|10.7|10.6|96
1717689000000|2024-06-06 15:50:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|51
1717689300000|2024-06-06 15:55:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|36
1717689600000|2024-06-06 16:00:00|10.71|10.61|10.73|10.63|10.73|10.63|10.7|10.6|135
1717689900000|2024-06-06 16:05:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|104
1717690200000|2024-06-06 16:10:00|10.72|10.62|10.71|10.61|10.73|10.63|10.71|10.61|56
1717690500000|2024-06-06 16:15:00|10.72|10.62|10.71|10.61|10.72|10.62|10.7|10.6|42
1717690800000|2024-06-06 16:20:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|47
1717691100000|2024-06-06 16:25:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|3
1717691400000|2024-06-06 16:30:00|10.72|10.62|10.67|10.57|10.72|10.62|10.67|10.57|46
1717691700000|2024-06-06 16:35:00|10.68|10.58|10.67|10.57|10.68|10.58|10.66|10.56|30
1717692000000|2024-06-06 16:40:00|10.66|10.56|10.65|10.55|10.67|10.57|10.65|10.55|32
1717692300000|2024-06-06 16:45:00|10.66|10.56|10.68|10.58|10.69|10.59|10.66|10.56|11
1717692600000|2024-06-06 16:50:00|10.67|10.57|10.67|10.57|10.68|10.58|10.66|10.56|11
1717692900000|2024-06-06 16:55:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|7
1717693200000|2024-06-06 17:00:00|10.67|10.57|10.65|10.55|10.67|10.57|10.65|10.55|15
1717693500000|2024-06-06 17:05:00|10.66|10.56|10.66|10.56|10.66|10.56|10.65|10.55|7
1717693800000|2024-06-06 17:10:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1717694100000|2024-06-06 17:15:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|3
1717694400000|2024-06-06 17:20:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717694700000|2024-06-06 17:25:00|10.7|10.6|10.69|10.59|10.7|10.6|10.69|10.59|4
1717695300000|2024-06-06 17:35:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1717695600000|2024-06-06 17:40:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|11
1717695900000|2024-06-06 17:45:00|10.66|10.56|10.65|10.55|10.67|10.57|10.65|10.55|20
1717696200000|2024-06-06 17:50:00|10.66|10.56|10.68|10.58|10.68|10.58|10.65|10.55|7
1717696500000|2024-06-06 17:55:00|10.69|10.59|10.69|10.59|10.69|10.59|10.69|10.59|1
1717696800000|2024-06-06 18:00:00|10.7|10.6|10.69|10.59|10.71|10.61|10.69|10.59|42
1717697100000|2024-06-06 18:05:00|10.7|10.6|10.66|10.56|10.7|10.6|10.66|10.56|45
1717697400000|2024-06-06 18:10:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|4
1717697700000|2024-06-06 18:15:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|12
1717698000000|2024-06-06 18:20:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|6
1717698300000|2024-06-06 18:25:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|3
1717698600000|2024-06-06 18:30:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|11
1717698900000|2024-06-06 18:35:00|10.69|10.59|10.69|10.59|10.69|10.59|10.68|10.58|3
1717699500000|2024-06-06 18:45:00|10.68|10.58|10.68|10.58|10.68|10.58|10.68|10.58|1
1717700400000|2024-06-06 19:00:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|28
1717700700000|2024-06-06 19:05:00|10.67|10.57|10.67|10.57|10.67|10.57|10.67|10.57|1
1717701000000|2024-06-06 19:10:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|33
1717701300000|2024-06-06 19:15:00|10.67|10.57|10.64|10.54|10.67|10.57|10.64|10.54|16
1717701600000|2024-06-06 19:20:00|10.63|10.53|10.63|10.53|10.64|10.54|10.62|10.52|9
1717701900000|2024-06-06 19:25:00|10.64|10.54|10.64|10.54|10.64|10.54|10.63|10.53|5
1717702200000|2024-06-06 19:30:00|10.63|10.53|10.62|10.52|10.63|10.53|10.61|10.51|44
1717702500000|2024-06-06 19:35:00|10.63|10.53|10.61|10.51|10.63|10.53|10.6|10.5|57
1717702800000|2024-06-06 19:40:00|10.6|10.5|10.59|10.49|10.6|10.5|10.58|10.48|22
1717703100000|2024-06-06 19:45:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|39
1717703400000|2024-06-06 19:50:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|22
1717703700000|2024-06-06 19:55:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|10
1717704000000|2024-06-06 20:00:00|10.57|10.47|10.55|10.45|10.58|10.48|10.52|10.42|107
1717704300000|2024-06-06 20:05:00|10.56|10.46|10.55|10.45|10.59|10.49|10.55|10.45|102
1717704600000|2024-06-06 20:10:00|10.56|10.46|10.58|10.48|10.58|10.48|10.55|10.45|61
1717704900000|2024-06-06 20:15:00|10.59|10.49|10.6|10.5|10.61|10.51|10.59|10.49|10
1717705200000|2024-06-06 20:20:00|10.61|10.51|10.61|10.51|10.61|10.51|10.6|10.5|19
1717705500000|2024-06-06 20:25:00|10.6|10.5|10.6|10.5|10.61|10.51|10.6|10.5|3
1717705800000|2024-06-06 20:30:00|10.61|10.51|10.61|10.51|10.61|10.51|10.6|10.5|23
1717706100000|2024-06-06 20:35:00|10.6|10.5|10.6|10.5|10.61|10.51|10.6|10.5|5
1717706400000|2024-06-06 20:40:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|6
1717706700000|2024-06-06 20:45:00|10.61|10.51|10.6|10.5|10.61|10.51|10.6|10.5|4
1717707000000|2024-06-06 20:50:00|10.61|10.51|10.61|10.51|10.61|10.51|10.6|10.5|15
1717707300000|2024-06-06 20:55:00|10.6|10.5|10.61|10.51|10.62|10.52|10.6|10.5|10
1717707600000|2024-06-06 21:00:00|10.6|10.5|10.6|10.5|10.61|10.51|10.6|10.5|21
1717707900000|2024-06-06 21:05:00|10.59|10.49|10.58|10.48|10.6|10.5|10.58|10.48|28
1717708200000|2024-06-06 21:10:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|14
1717708500000|2024-06-06 21:15:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|27
1717708800000|2024-06-06 21:20:00|10.58|10.48|10.57|10.47|10.59|10.49|10.57|10.47|18
1717709100000|2024-06-06 21:25:00|10.58|10.48|10.57|10.47|10.58|10.48|10.57|10.47|32
1717709400000|2024-06-06 21:30:00|10.58|10.48|10.58|10.48|10.58|10.48|10.57|10.47|3
1717709700000|2024-06-06 21:35:00|10.57|10.47|10.57|10.47|10.57|10.47|10.57|10.47|1
1717710900000|2024-06-06 21:55:00|10.56|10.46|10.56|10.46|10.56|10.46|10.56|10.46|1
1717711200000|2024-06-06 22:00:00|10.55|10.45|10.57|10.47|10.58|10.48|10.55|10.45|15
1717711500000|2024-06-06 22:05:00|10.58|10.48|10.6|10.5|10.61|10.51|10.57|10.47|17
1717711800000|2024-06-06 22:10:00|10.59|10.49|10.59|10.49|10.6|10.5|10.59|10.49|3
1717712400000|2024-06-06 22:20:00|10.58|10.48|10.57|10.47|10.59|10.49|10.57|10.47|8
1717712700000|2024-06-06 22:25:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|2
1717713000000|2024-06-06 22:30:00|10.56|10.46|10.58|10.48|10.58|10.48|10.56|10.46|7
1717713300000|2024-06-06 22:35:00|10.57|10.47|10.56|10.46|10.58|10.48|10.56|10.46|12
1717714200000|2024-06-06 22:50:00|10.57|10.47|10.57|10.47|10.57|10.47|10.57|10.47|1
1717714500000|2024-06-06 22:55:00|10.58|10.48|10.59|10.49|10.59|10.49|10.57|10.47|18
1717714800000|2024-06-06 23:00:00|10.58|10.48|10.58|10.48|10.58|10.48|10.57|10.47|13
1717715100000|2024-06-06 23:05:00|10.59|10.49|10.6|10.5|10.61|10.51|10.58|10.48|22
1717715700000|2024-06-06 23:15:00|10.61|10.51|10.6|10.5|10.61|10.51|10.6|10.5|6
1717716000000|2024-06-06 23:20:00|10.59|10.49|10.58|10.48|10.6|10.5|10.58|10.48|4
1717716300000|2024-06-06 23:25:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|12
1717716600000|2024-06-06 23:30:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|4
1717716900000|2024-06-06 23:35:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|9
1717717200000|2024-06-06 23:40:00|10.58|10.48|10.59|10.49|10.6|10.5|10.58|10.48|12
1717717500000|2024-06-06 23:45:00|10.6|10.5|10.6|10.5|10.6|10.5|10.59|10.49|23
1717717800000|2024-06-06 23:50:00|10.59|10.49|10.58|10.48|10.6|10.5|10.58|10.48|4
1717718100000|2024-06-06 23:55:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|8
1717718400000|2024-06-07 00:00:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|26
1717718700000|2024-06-07 00:05:00|10.57|10.47|10.58|10.48|10.58|10.48|10.57|10.47|10
1717719000000|2024-06-07 00:10:00|10.57|10.47|10.57|10.47|10.58|10.48|10.57|10.47|11
1717719600000|2024-06-07 00:20:00|10.58|10.48|10.57|10.47|10.58|10.48|10.57|10.47|10
1717720200000|2024-06-07 00:30:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|4
1717720800000|2024-06-07 00:40:00|10.58|10.48|10.57|10.47|10.58|10.48|10.57|10.47|12
1717721100000|2024-06-07 00:45:00|10.58|10.48|10.58|10.48|10.58|10.48|10.57|10.47|5
1717721400000|2024-06-07 00:50:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|9
1717721700000|2024-06-07 00:55:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|9
1717722000000|2024-06-07 01:00:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|4
1717722600000|2024-06-07 01:10:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|30
1717722900000|2024-06-07 01:15:00|10.59|10.49|10.57|10.47|10.59|10.49|10.57|10.47|11
1717723200000|2024-06-07 01:20:00|10.56|10.46|10.56|10.46|10.57|10.47|10.55|10.45|7
1717723500000|2024-06-07 01:25:00|10.55|10.45|10.56|10.46|10.56|10.46|10.55|10.45|4
1717723800000|2024-06-07 01:30:00|10.55|10.45|10.55|10.45|10.56|10.46|10.55|10.45|25
1717724100000|2024-06-07 01:35:00|10.56|10.46|10.55|10.45|10.56|10.46|10.55|10.45|6
1717724400000|2024-06-07 01:40:00|10.56|10.46|10.56|10.46|10.56|10.46|10.55|10.45|7
1717724700000|2024-06-07 01:45:00|10.57|10.47|10.58|10.48|10.58|10.48|10.56|10.46|10
1717725000000|2024-06-07 01:50:00|10.57|10.47|10.57|10.47|10.57|10.47|10.57|10.47|1
1717725300000|2024-06-07 01:55:00|10.58|10.48|10.57|10.47|10.58|10.48|10.57|10.47|10
1717725600000|2024-06-07 02:00:00|10.58|10.48|10.58|10.48|10.58|10.48|10.57|10.47|9
1717725900000|2024-06-07 02:05:00|10.57|10.47|10.59|10.49|10.59|10.49|10.57|10.47|25
1717726200000|2024-06-07 02:10:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|5
1717726500000|2024-06-07 02:15:00|10.57|10.47|10.56|10.46|10.58|10.48|10.56|10.46|18
1717726800000|2024-06-07 02:20:00|10.55|10.45|10.57|10.47|10.57|10.47|10.55|10.45|17
1717727100000|2024-06-07 02:25:00|10.56|10.46|10.57|10.47|10.57|10.47|10.56|10.46|10
1717727400000|2024-06-07 02:30:00|10.56|10.46|10.56|10.46|10.57|10.47|10.56|10.46|3
1717727700000|2024-06-07 02:35:00|10.55|10.45|10.56|10.46|10.56|10.46|10.55|10.45|22
1717728000000|2024-06-07 02:40:00|10.55|10.45|10.56|10.46|10.56|10.46|10.55|10.45|8
1717728300000|2024-06-07 02:45:00|10.55|10.45|10.57|10.47|10.57|10.47|10.55|10.45|9
1717728600000|2024-06-07 02:50:00|10.58|10.48|10.58|10.48|10.58|10.48|10.57|10.47|7
1717728900000|2024-06-07 02:55:00|10.59|10.49|10.59|10.49|10.59|10.49|10.59|10.49|1
1717729200000|2024-06-07 03:00:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|19
1717729500000|2024-06-07 03:05:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|14
1717729800000|2024-06-07 03:10:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|5
1717730100000|2024-06-07 03:15:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|3
1717730400000|2024-06-07 03:20:00|10.59|10.49|10.59|10.49|10.59|10.49|10.58|10.48|9
1717730700000|2024-06-07 03:25:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|6
1717731000000|2024-06-07 03:30:00|10.58|10.48|10.59|10.49|10.59|10.49|10.58|10.48|8
1717731300000|2024-06-07 03:35:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|15
1717731600000|2024-06-07 03:40:00|10.59|10.49|10.58|10.48|10.59|10.49|10.58|10.48|2
1717731900000|2024-06-07 03:45:00|10.59|10.49|10.59|10.49|10.59|10.49|10.59|10.49|1
1717732500000|2024-06-07 03:55:00|10.6|10.5|10.6|10.5|10.6|10.5|10.6|10.5|1
1717732800000|2024-06-07 04:00:00|10.61|10.51|10.61|10.51|10.61|10.51|10.6|10.5|13
1717733100000|2024-06-07 04:05:00|10.6|10.5|10.62|10.52|10.62|10.52|10.6|10.5|17
1717733400000|2024-06-07 04:10:00|10.61|10.51|10.63|10.53|10.63|10.53|10.61|10.51|23
1717733700000|2024-06-07 04:15:00|10.62|10.52|10.63|10.53|10.63|10.53|10.62|10.52|10
1717734000000|2024-06-07 04:20:00|10.62|10.52|10.62|10.52|10.62|10.52|10.61|10.51|9
1717734300000|2024-06-07 04:25:00|10.61|10.51|10.63|10.53|10.63|10.53|10.61|10.51|9
1717734600000|2024-06-07 04:30:00|10.64|10.54|10.63|10.53|10.64|10.54|10.62|10.52|8
1717734900000|2024-06-07 04:35:00|10.64|10.54|10.63|10.53|10.64|10.54|10.63|10.53|4
1717735200000|2024-06-07 04:40:00|10.62|10.52|10.63|10.53|10.63|10.53|10.62|10.52|26
1717735500000|2024-06-07 04:45:00|10.64|10.54|10.64|10.54|10.64|10.54|10.63|10.53|3
1717735800000|2024-06-07 04:50:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|23
1717736100000|2024-06-07 04:55:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|4
1717736400000|2024-06-07 05:00:00|10.64|10.54|10.66|10.56|10.67|10.57|10.64|10.54|9
1717736700000|2024-06-07 05:05:00|10.67|10.57|10.66|10.56|10.67|10.57|10.65|10.55|16
1717737000000|2024-06-07 05:10:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|3
1717737300000|2024-06-07 05:15:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|7
1717737600000|2024-06-07 05:20:00|10.67|10.57|10.68|10.58|10.68|10.58|10.67|10.57|4
1717737900000|2024-06-07 05:25:00|10.67|10.57|10.67|10.57|10.68|10.58|10.67|10.57|19
1717738200000|2024-06-07 05:30:00|10.68|10.58|10.67|10.57|10.68|10.58|10.67|10.57|2
1717738500000|2024-06-07 05:35:00|10.66|10.56|10.67|10.57|10.67|10.57|10.66|10.56|2
1717738800000|2024-06-07 05:40:00|10.68|10.58|10.68|10.58|10.68|10.58|10.67|10.57|9
1717739100000|2024-06-07 05:45:00|10.67|10.57|10.67|10.57|10.68|10.58|10.66|10.56|25
1717739400000|2024-06-07 05:50:00|10.66|10.56|10.66|10.56|10.66|10.56|10.66|10.56|1
1717739700000|2024-06-07 05:55:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|48
1717740000000|2024-06-07 06:00:00|10.65|10.55|10.66|10.56|10.66|10.56|10.65|10.55|22
1717740300000|2024-06-07 06:05:00|10.65|10.55|10.64|10.54|10.66|10.56|10.64|10.54|28
1717740600000|2024-06-07 06:10:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|29
1717740900000|2024-06-07 06:15:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|8
1717741200000|2024-06-07 06:20:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|32
1717741500000|2024-06-07 06:25:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|69
1717741800000|2024-06-07 06:30:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|23
1717742100000|2024-06-07 06:35:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|40
1717742400000|2024-06-07 06:40:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|53
1717742700000|2024-06-07 06:45:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|40
1717743000000|2024-06-07 06:50:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|37
1717743300000|2024-06-07 06:55:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|23
1717743600000|2024-06-07 07:00:00|10.65|10.55|10.65|10.55|10.66|10.56|10.64|10.54|23
1717743900000|2024-06-07 07:05:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|7
1717744500000|2024-06-07 07:15:00|10.63|10.53|10.64|10.54|10.65|10.55|10.63|10.53|42
1717744800000|2024-06-07 07:20:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|81
1717745100000|2024-06-07 07:25:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|8
1717745400000|2024-06-07 07:30:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|17
1717745700000|2024-06-07 07:35:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|20
1717746000000|2024-06-07 07:40:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|13
1717746300000|2024-06-07 07:45:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|19
1717746600000|2024-06-07 07:50:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|104
1717746900000|2024-06-07 07:55:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|18
1717747200000|2024-06-07 08:00:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|4
1717747500000|2024-06-07 08:05:00|10.63|10.53|10.63|10.53|10.63|10.53|10.63|10.53|1
1717747800000|2024-06-07 08:10:00|10.62|10.52|10.63|10.53|10.63|10.53|10.62|10.52|14
1717748100000|2024-06-07 08:15:00|10.62|10.52|10.62|10.52|10.62|10.52|10.61|10.51|3
1717748400000|2024-06-07 08:20:00|10.61|10.51|10.61|10.51|10.62|10.52|10.61|10.51|3
1717748700000|2024-06-07 08:25:00|10.62|10.52|10.61|10.51|10.62|10.52|10.61|10.51|4
1717749300000|2024-06-07 08:35:00|10.6|10.5|10.6|10.5|10.6|10.5|10.6|10.5|1
1717749600000|2024-06-07 08:40:00|10.61|10.51|10.6|10.5|10.61|10.51|10.6|10.5|8
1717749900000|2024-06-07 08:45:00|10.61|10.51|10.6|10.5|10.61|10.51|10.6|10.5|2
1717750200000|2024-06-07 08:50:00|10.61|10.51|10.6|10.5|10.61|10.51|10.6|10.5|6
1717750800000|2024-06-07 09:00:00|10.61|10.51|10.6|10.5|10.61|10.51|10.59|10.49|28
1717751100000|2024-06-07 09:05:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|4
1717751400000|2024-06-07 09:10:00|10.59|10.49|10.59|10.49|10.6|10.5|10.59|10.49|3
1717751700000|2024-06-07 09:15:00|10.6|10.5|10.6|10.5|10.6|10.5|10.59|10.49|7
1717752300000|2024-06-07 09:25:00|10.61|10.51|10.61|10.51|10.61|10.51|10.6|10.5|7
1717752600000|2024-06-07 09:30:00|10.6|10.5|10.6|10.5|10.6|10.5|10.6|10.5|1
1717753200000|2024-06-07 09:40:00|10.59|10.49|10.6|10.5|10.6|10.5|10.59|10.49|2
1717754100000|2024-06-07 09:55:00|10.61|10.51|10.61|10.51|10.61|10.51|10.6|10.5|3
1717754400000|2024-06-07 10:00:00|10.6|10.5|10.61|10.51|10.61|10.51|10.6|10.5|2
1717754700000|2024-06-07 10:05:00|10.62|10.52|10.61|10.51|10.62|10.52|10.61|10.51|4
1717755000000|2024-06-07 10:10:00|10.62|10.52|10.62|10.52|10.62|10.52|10.61|10.51|11
1717755300000|2024-06-07 10:15:00|10.61|10.51|10.61|10.51|10.62|10.52|10.61|10.51|13
1717755600000|2024-06-07 10:20:00|10.62|10.52|10.61|10.51|10.62|10.52|10.61|10.51|4
1717755900000|2024-06-07 10:25:00|10.62|10.52|10.61|10.51|10.62|10.52|10.61|10.51|16
1717756200000|2024-06-07 10:30:00|10.62|10.52|10.6|10.5|10.62|10.52|10.6|10.5|17
1717756800000|2024-06-07 10:40:00|10.61|10.51|10.63|10.53|10.63|10.53|10.61|10.51|5
1717757100000|2024-06-07 10:45:00|10.64|10.54|10.64|10.54|10.66|10.56|10.63|10.53|47
1717757400000|2024-06-07 10:50:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|20
1717757700000|2024-06-07 10:55:00|10.65|10.55|10.64|10.54|10.65|10.55|10.64|10.54|8
1717758000000|2024-06-07 11:00:00|10.65|10.55|10.65|10.55|10.65|10.55|10.64|10.54|9
1717758300000|2024-06-07 11:05:00|10.64|10.54|10.65|10.55|10.65|10.55|10.64|10.54|32
1717758600000|2024-06-07 11:10:00|10.64|10.54|10.66|10.56|10.66|10.56|10.64|10.54|15
1717758900000|2024-06-07 11:15:00|10.65|10.55|10.65|10.55|10.66|10.56|10.65|10.55|5
1717759200000|2024-06-07 11:20:00|10.66|10.56|10.69|10.59|10.69|10.59|10.66|10.56|6
1717759500000|2024-06-07 11:25:00|10.68|10.58|10.69|10.59|10.69|10.59|10.68|10.58|42
1717759800000|2024-06-07 11:30:00|10.68|10.58|10.68|10.58|10.69|10.59|10.68|10.58|23
1717760100000|2024-06-07 11:35:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|52
1717760400000|2024-06-07 11:40:00|10.69|10.59|10.68|10.58|10.69|10.59|10.68|10.58|36
1717760700000|2024-06-07 11:45:00|10.69|10.59|10.7|10.6|10.71|10.61|10.68|10.58|48
1717761000000|2024-06-07 11:50:00|10.69|10.59|10.7|10.6|10.7|10.6|10.69|10.59|12
1717761300000|2024-06-07 11:55:00|10.69|10.59|10.7|10.6|10.71|10.61|10.69|10.59|12
1717761600000|2024-06-07 12:00:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|2
1717761900000|2024-06-07 12:05:00|10.71|10.61|10.7|10.6|10.72|10.62|10.7|10.6|98
1717762200000|2024-06-07 12:10:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|17
1717762500000|2024-06-07 12:15:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|55
1717762800000|2024-06-07 12:20:00|10.71|10.61|10.7|10.6|10.72|10.62|10.68|10.58|110
1717763100000|2024-06-07 12:25:00|10.69|10.59|10.72|10.62|10.72|10.62|10.69|10.59|68
1717763400000|2024-06-07 12:30:00|10.71|10.61|10.61|10.51|10.72|10.62|10.6|10.5|137
1717763700000|2024-06-07 12:35:00|10.62|10.52|10.62|10.52|10.64|10.54|10.57|10.47|131
1717764000000|2024-06-07 12:40:00|10.61|10.51|10.64|10.54|10.65|10.55|10.59|10.49|86
1717764300000|2024-06-07 12:45:00|10.63|10.53|10.64|10.54|10.65|10.55|10.62|10.52|52
1717764600000|2024-06-07 12:50:00|10.65|10.55|10.64|10.54|10.65|10.55|10.63|10.53|54
1717764900000|2024-06-07 12:55:00|10.65|10.55|10.68|10.58|10.69|10.59|10.64|10.54|40
1717765200000|2024-06-07 13:00:00|10.69|10.59|10.69|10.59|10.69|10.59|10.67|10.57|101
1717765500000|2024-06-07 13:05:00|10.68|10.58|10.7|10.6|10.7|10.6|10.68|10.58|31
1717765800000|2024-06-07 13:10:00|10.69|10.59|10.68|10.58|10.7|10.6|10.68|10.58|12
1717766100000|2024-06-07 13:15:00|10.69|10.59|10.71|10.61|10.71|10.61|10.68|10.58|43
1717766400000|2024-06-07 13:20:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|25
1717766700000|2024-06-07 13:25:00|10.71|10.61|10.71|10.61|10.71|10.61|10.71|10.61|1
1717767000000|2024-06-07 13:30:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|15
1717767300000|2024-06-07 13:35:00|10.71|10.61|10.7|10.6|10.71|10.61|10.7|10.6|16
1717767600000|2024-06-07 13:40:00|10.71|10.61|10.73|10.63|10.73|10.63|10.71|10.61|29
1717767900000|2024-06-07 13:45:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|35
1717768200000|2024-06-07 13:50:00|10.73|10.63|10.73|10.63|10.74|10.64|10.72|10.62|19
1717768500000|2024-06-07 13:55:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|49
1717768800000|2024-06-07 14:00:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|24
1717769100000|2024-06-07 14:05:00|10.73|10.63|10.72|10.62|10.73|10.63|10.72|10.62|8
1717769400000|2024-06-07 14:10:00|10.71|10.61|10.72|10.62|10.72|10.62|10.71|10.61|18
1717769700000|2024-06-07 14:15:00|10.71|10.61|10.7|10.6|10.72|10.62|10.7|10.6|70
1717770000000|2024-06-07 14:20:00|10.71|10.61|10.71|10.61|10.71|10.61|10.69|10.59|39
1717770300000|2024-06-07 14:25:00|10.7|10.6|10.7|10.6|10.71|10.61|10.7|10.6|29
1717770600000|2024-06-07 14:30:00|10.71|10.61|10.71|10.61|10.71|10.61|10.7|10.6|33
1717770900000|2024-06-07 14:35:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|4
1717771200000|2024-06-07 14:40:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|16
1717771500000|2024-06-07 14:45:00|10.72|10.62|10.73|10.63|10.73|10.63|10.72|10.62|32
1717771800000|2024-06-07 14:50:00|10.74|10.64|10.73|10.63|10.74|10.64|10.73|10.63|18
1717772100000|2024-06-07 14:55:00|10.72|10.62|10.72|10.62|10.73|10.63|10.71|10.61|35
1717772400000|2024-06-07 15:00:00|10.71|10.61|10.71|10.61|10.72|10.62|10.71|10.61|19
1717772700000|2024-06-07 15:05:00|10.72|10.62|10.72|10.62|10.72|10.62|10.71|10.61|5
1717773000000|2024-06-07 15:10:00|10.73|10.63|10.73|10.63|10.73|10.63|10.72|10.62|5
1717773300000|2024-06-07 15:15:00|10.72|10.62|10.72|10.62|10.73|10.63|10.72|10.62|13
1717773600000|2024-06-07 15:20:00|10.73|10.63|10.7|10.6|10.73|10.63|10.7|10.6|16
1717773900000|2024-06-07 15:25:00|10.71|10.61|10.68|10.58|10.71|10.61|10.67|10.57|18
1717774200000|2024-06-07 15:30:00|10.69|10.59|10.67|10.57|10.69|10.59|10.67|10.57|13
1717774500000|2024-06-07 15:35:00|10.66|10.56|10.66|10.56|10.66|10.56|10.65|10.55|7
1717774800000|2024-06-07 15:40:00|10.65|10.55|10.65|10.55|10.66|10.56|10.64|10.54|15
1717775100000|2024-06-07 15:45:00|10.64|10.54|10.66|10.56|10.67|10.57|10.64|10.54|21
1717775400000|2024-06-07 15:50:00|10.67|10.57|10.66|10.56|10.67|10.57|10.66|10.56|34
1717775700000|2024-06-07 15:55:00|10.67|10.57|10.67|10.57|10.67|10.57|10.66|10.56|21
1717776000000|2024-06-07 16:00:00|10.66|10.56|10.66|10.56|10.67|10.57|10.66|10.56|45
1717776300000|2024-06-07 16:05:00|10.65|10.55|10.65|10.55|10.66|10.56|10.64|10.54|51
1717776600000|2024-06-07 16:10:00|10.66|10.56|10.65|10.55|10.66|10.56|10.65|10.55|2
1717776900000|2024-06-07 16:15:00|10.66|10.56|10.65|10.55|10.66|10.56|10.64|10.54|30
1717777200000|2024-06-07 16:20:00|10.66|10.56|10.65|10.55|10.66|10.56|10.64|10.54|10
1717777500000|2024-06-07 16:25:00|10.64|10.54|10.64|10.54|10.65|10.55|10.64|10.54|17
1717777800000|2024-06-07 16:30:00|10.65|10.55|10.63|10.53|10.65|10.55|10.63|10.53|3
1717778100000|2024-06-07 16:35:00|10.62|10.52|10.62|10.52|10.62|10.52|10.61|10.51|3
1717778400000|2024-06-07 16:40:00|10.61|10.51|10.61|10.51|10.62|10.52|10.61|10.51|71
1717778700000|2024-06-07 16:45:00|10.6|10.5|10.59|10.49|10.6|10.5|10.58|10.48|34
1717779000000|2024-06-07 16:50:00|10.58|10.48|10.58|10.48|10.59|10.49|10.58|10.48|59
1717779300000|2024-06-07 16:55:00|10.59|10.49|10.58|10.48|10.59|10.49|10.56|10.46|62
1717779600000|2024-06-07 17:00:00|10.57|10.47|10.54|10.44|10.58|10.48|10.54|10.44|84
1717779900000|2024-06-07 17:05:00|10.55|10.45|10.55|10.45|10.56|10.46|10.54|10.44|13
1717780200000|2024-06-07 17:10:00|10.54|10.44|10.53|10.43|10.55|10.45|10.51|10.41|74
1717780500000|2024-06-07 17:15:00|10.52|10.42|10.53|10.43|10.53|10.43|10.5|10.4|70
1717780800000|2024-06-07 17:20:00|10.52|10.42|10.52|10.42|10.53|10.43|10.52|10.42|69
1717781100000|2024-06-07 17:25:00|10.53|10.43|10.54|10.44|10.55|10.45|10.52|10.42|38
1717781400000|2024-06-07 17:30:00|10.55|10.45|10.55|10.45|10.56|10.46|10.53|10.43|31
1717781700000|2024-06-07 17:35:00|10.54|10.44|10.53|10.43|10.55|10.45|10.53|10.43|30
1717782000000|2024-06-07 17:40:00|10.52|10.42|10.54|10.44|10.54|10.44|10.52|10.42|23
1717782300000|2024-06-07 17:45:00|10.53|10.43|10.54|10.44|10.55|10.45|10.53|10.43|22
1717782600000|2024-06-07 17:50:00|10.55|10.45|10.52|10.42|10.55|10.45|10.51|10.41|12
1717782900000|2024-06-07 17:55:00|10.51|10.41|10.43|10.33|10.52|10.42|10.43|10.33|75
1717783200000|2024-06-07 18:00:00|10.44|10.34|9.5|9.4|10.44|10.34|9.5|9.4|433
1717783500000|2024-06-07 18:05:00|9.47|9.37|9.73|9.63|9.75|9.65|9.42|9.32|445
1717783800000|2024-06-07 18:10:00|9.74|9.64|9.4|9.3|9.75|9.65|9.39|9.29|284
1717784100000|2024-06-07 18:15:00|9.41|9.31|9.67|9.57|9.7|9.6|9.23|9.13|392
1717784400000|2024-06-07 18:20:00|9.66|9.56|9.75|9.65|9.76|9.66|9.65|9.55|140
1717784700000|2024-06-07 18:25:00|9.74|9.64|9.76|9.66|9.79|9.69|9.74|9.64|103
1717785000000|2024-06-07 18:30:00|9.77|9.67|9.87|9.77|9.9|9.8|9.74|9.64|119
1717785300000|2024-06-07 18:35:00|9.88|9.78|9.89|9.79|9.9|9.8|9.85|9.75|106
1717785600000|2024-06-07 18:40:00|9.9|9.8|9.93|9.83|9.93|9.83|9.89|9.79|74
1717785900000|2024-06-07 18:45:00|9.94|9.84|9.92|9.82|9.97|9.87|9.91|9.81|107
1717786200000|2024-06-07 18:50:00|9.93|9.83|9.96|9.86|9.97|9.87|9.91|9.81|67
1717786500000|2024-06-07 18:55:00|9.97|9.87|9.97|9.87|9.97|9.87|9.96|9.86|155
1717786800000|2024-06-07 19:00:00|9.96|9.86|9.89|9.79|9.96|9.86|9.88|9.78|62
1717787100000|2024-06-07 19:05:00|9.9|9.8|9.89|9.79|9.91|9.81|9.88|9.78|22
1717787400000|2024-06-07 19:10:00|9.9|9.8|9.95|9.85|9.96|9.86|9.9|9.8|44
1717787700000|2024-06-07 19:15:00|9.96|9.86|9.96|9.86|9.97|9.87|9.94|9.84|21
1717788000000|2024-06-07 19:20:00|9.97|9.87|9.97|9.87|9.97|9.87|9.96|9.86|43
1717788300000|2024-06-07 19:25:00|9.96|9.86|9.98|9.88|9.98|9.88|9.96|9.86|9
1717788600000|2024-06-07 19:30:00|9.97|9.87|9.98|9.88|9.98|9.88|9.96|9.86|14
1717788900000|2024-06-07 19:35:00|9.97|9.87|9.98|9.88|9.98|9.88|9.97|9.87|26
1717789200000|2024-06-07 19:40:00|9.97|9.87|9.99|9.89|9.99|9.89|9.97|9.87|25
1717789500000|2024-06-07 19:45:00|9.98|9.88|9.97|9.87|9.99|9.89|9.97|9.87|12
1717789800000|2024-06-07 19:50:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|44
1717790100000|2024-06-07 19:55:00|9.96|9.86|9.96|9.86|9.97|9.87|9.95|9.85|105
1717790400000|2024-06-07 20:00:00|9.95|9.85|9.94|9.84|9.96|9.86|9.93|9.83|32
1717790700000|2024-06-07 20:05:00|9.93|9.83|9.92|9.82|9.94|9.84|9.92|9.82|28
1717791000000|2024-06-07 20:10:00|9.93|9.83|9.93|9.83|9.93|9.83|9.92|9.82|39
1717791300000|2024-06-07 20:15:00|9.92|9.82|9.95|9.85|9.95|9.85|9.92|9.82|20
1717791600000|2024-06-07 20:20:00|9.94|9.84|9.98|9.88|9.98|9.88|9.94|9.84|25
1717791900000|2024-06-07 20:25:00|9.99|9.89|9.97|9.87|9.99|9.89|9.96|9.86|49
1717792200000|2024-06-07 20:30:00|9.98|9.88|10|9.9|10|9.9|9.97|9.87|9
1717792500000|2024-06-07 20:35:00|9.99|9.89|10|9.9|10|9.9|9.99|9.89|4
1717792800000|2024-06-07 20:40:00|10.01|9.91|10.02|9.92|10.02|9.92|10|9.9|12
1717793100000|2024-06-07 20:45:00|10.01|9.91|10.02|9.92|10.02|9.92|10.01|9.91|30
1717793400000|2024-06-07 20:50:00|10.01|9.91|10.02|9.92|10.02|9.92|10.01|9.91|8
1717793700000|2024-06-07 20:55:00|10.03|9.93|10.05|9.95|10.05|9.95|10.02|9.92|5
1717830000000|2024-06-08 07:00:00|10.01|9.91|10.01|9.91|10.02|9.92|10|9.9|21
1717830300000|2024-06-08 07:05:00|10.02|9.92|10|9.9|10.02|9.92|10|9.9|17
1717830600000|2024-06-08 07:10:00|10.01|9.91|10.01|9.91|10.01|9.91|10|9.9|9
1717830900000|2024-06-08 07:15:00|10|9.9|10.01|9.91|10.01|9.91|10|9.9|12
1717831200000|2024-06-08 07:20:00|10.02|9.92|10.01|9.91|10.02|9.92|10.01|9.91|4
1717831500000|2024-06-08 07:25:00|10.02|9.92|10.02|9.92|10.02|9.92|10.01|9.91|15
1717831800000|2024-06-08 07:30:00|10.03|9.93|10.02|9.92|10.03|9.93|10.01|9.91|22
1717832100000|2024-06-08 07:35:00|10.03|9.93|10.03|9.93|10.03|9.93|10.03|9.93|1
1717832400000|2024-06-08 07:40:00|10.04|9.94|10.04|9.94|10.04|9.94|10.03|9.93|5
1717832700000|2024-06-08 07:45:00|10.03|9.93|10.03|9.93|10.03|9.93|10.03|9.93|1
1717833000000|2024-06-08 07:50:00|10.04|9.94|10.03|9.93|10.04|9.94|10.03|9.93|10
1717833300000|2024-06-08 07:55:00|10.02|9.92|10.03|9.93|10.03|9.93|10.02|9.92|4
1717833600000|2024-06-08 08:00:00|10.02|9.92|10.02|9.92|10.03|9.93|10.02|9.92|9
1717833900000|2024-06-08 08:05:00|10.01|9.91|10.02|9.92|10.02|9.92|10.01|9.91|4
1717834200000|2024-06-08 08:10:00|10.01|9.91|10.01|9.91|10.02|9.92|10.01|9.91|3
1717834500000|2024-06-08 08:15:00|10|9.9|10|9.9|10.01|9.91|9.99|9.89|17
1717834800000|2024-06-08 08:20:00|9.99|9.89|10|9.9|10|9.9|9.99|9.89|18
1717835100000|2024-06-08 08:25:00|9.99|9.89|9.99|9.89|10|9.9|9.99|9.89|13
1717836000000|2024-06-08 08:40:00|9.98|9.88|9.99|9.89|9.99|9.89|9.98|9.88|4
1717836300000|2024-06-08 08:45:00|9.98|9.88|10|9.9|10|9.9|9.98|9.88|5
1717836600000|2024-06-08 08:50:00|9.99|9.89|10|9.9|10|9.9|9.99|9.89|6
1717836900000|2024-06-08 08:55:00|9.99|9.89|9.99|9.89|9.99|9.89|9.99|9.89|1
1717837200000|2024-06-08 09:00:00|9.98|9.88|9.99|9.89|9.99|9.89|9.98|9.88|2
1717837500000|2024-06-08 09:05:00|9.98|9.88|9.98|9.88|9.99|9.89|9.98|9.88|17
1717838100000|2024-06-08 09:15:00|9.97|9.87|9.96|9.86|9.98|9.88|9.95|9.85|6
1717838400000|2024-06-08 09:20:00|9.95|9.85|9.95|9.85|9.95|9.85|9.94|9.84|3
1717838700000|2024-06-08 09:25:00|9.94|9.84|9.95|9.85|9.95|9.85|9.94|9.84|2
1717839000000|2024-06-08 09:30:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|4
1717839300000|2024-06-08 09:35:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|4
1717839600000|2024-06-08 09:40:00|9.96|9.86|9.96|9.86|9.96|9.86|9.95|9.85|3
1717839900000|2024-06-08 09:45:00|9.97|9.87|9.97|9.87|9.98|9.88|9.96|9.86|13
1717840200000|2024-06-08 09:50:00|9.96|9.86|9.97|9.87|9.98|9.88|9.96|9.86|20
1717840800000|2024-06-08 10:00:00|9.96|9.86|9.96|9.86|9.97|9.87|9.96|9.86|15
1717841100000|2024-06-08 10:05:00|9.97|9.87|9.95|9.85|9.97|9.87|9.95|9.85|25
1717841400000|2024-06-08 10:10:00|9.96|9.86|9.96|9.86|9.96|9.86|9.95|9.85|15
1717841700000|2024-06-08 10:15:00|9.95|9.85|9.95|9.85|9.96|9.86|9.94|9.84|31
1717842000000|2024-06-08 10:20:00|9.94|9.84|9.93|9.83|9.95|9.85|9.93|9.83|62
1717842300000|2024-06-08 10:25:00|9.94|9.84|9.93|9.83|9.94|9.84|9.93|9.83|24
1717842600000|2024-06-08 10:30:00|9.94|9.84|9.95|9.85|9.95|9.85|9.93|9.83|28
1717842900000|2024-06-08 10:35:00|9.94|9.84|9.94|9.84|9.95|9.85|9.94|9.84|11
1717843200000|2024-06-08 10:40:00|9.95|9.85|9.95|9.85|9.95|9.85|9.94|9.84|13
1717843500000|2024-06-08 10:45:00|9.96|9.86|9.96|9.86|9.96|9.86|9.96|9.86|1
1717843800000|2024-06-08 10:50:00|9.97|9.87|9.96|9.86|9.97|9.87|9.96|9.86|2
1717844400000|2024-06-08 11:00:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|6
1717844700000|2024-06-08 11:05:00|9.95|9.85|9.93|9.83|9.96|9.86|9.92|9.82|25
1717845000000|2024-06-08 11:10:00|9.92|9.82|9.92|9.82|9.92|9.82|9.91|9.81|11
1717845300000|2024-06-08 11:15:00|9.91|9.81|9.91|9.81|9.91|9.81|9.9|9.8|3
1717845600000|2024-06-08 11:20:00|9.9|9.8|9.9|9.8|9.91|9.81|9.9|9.8|17
1717845900000|2024-06-08 11:25:00|9.91|9.81|9.91|9.81|9.91|9.81|9.9|9.8|13
1717846200000|2024-06-08 11:30:00|9.9|9.8|9.88|9.78|9.91|9.81|9.85|9.75|37
1717846500000|2024-06-08 11:35:00|9.89|9.79|9.88|9.78|9.89|9.79|9.87|9.77|6
1717846800000|2024-06-08 11:40:00|9.87|9.77|9.85|9.75|9.87|9.77|9.85|9.75|23
1717847100000|2024-06-08 11:45:00|9.84|9.74|9.85|9.75|9.86|9.76|9.84|9.74|12
1717847400000|2024-06-08 11:50:00|9.84|9.74|9.81|9.71|9.85|9.75|9.8|9.7|56
1717847700000|2024-06-08 11:55:00|9.8|9.7|9.82|9.72|9.82|9.72|9.8|9.7|31
1717848000000|2024-06-08 12:00:00|9.81|9.71|9.78|9.68|9.83|9.73|9.78|9.68|98
1717848300000|2024-06-08 12:05:00|9.79|9.69|9.81|9.71|9.81|9.71|9.78|9.68|23
1717848600000|2024-06-08 12:10:00|9.82|9.72|9.83|9.73|9.83|9.73|9.81|9.71|12
1717848900000|2024-06-08 12:15:00|9.84|9.74|9.84|9.74|9.85|9.75|9.84|9.74|13
1717849200000|2024-06-08 12:20:00|9.85|9.75|9.82|9.72|9.85|9.75|9.82|9.72|18
1717849500000|2024-06-08 12:25:00|9.81|9.71|9.81|9.71|9.81|9.71|9.8|9.7|9
1717849800000|2024-06-08 12:30:00|9.82|9.72|9.81|9.71|9.82|9.72|9.81|9.71|12
1717850100000|2024-06-08 12:35:00|9.8|9.7|9.8|9.7|9.81|9.71|9.79|9.69|33
1717850400000|2024-06-08 12:40:00|9.79|9.69|9.79|9.69|9.8|9.7|9.78|9.68|21
1717850700000|2024-06-08 12:45:00|9.8|9.7|9.8|9.7|9.81|9.71|9.79|9.69|13
1717851000000|2024-06-08 12:50:00|9.81|9.71|9.81|9.71|9.81|9.71|9.8|9.7|7
1717851300000|2024-06-08 12:55:00|9.82|9.72|9.81|9.71|9.82|9.72|9.81|9.71|6
1717851600000|2024-06-08 13:00:00|9.8|9.7|9.81|9.71|9.81|9.71|9.8|9.7|10
1717851900000|2024-06-08 13:05:00|9.8|9.7|9.77|9.67|9.81|9.71|9.77|9.67|12
1717852200000|2024-06-08 13:10:00|9.78|9.68|9.78|9.68|9.79|9.69|9.77|9.67|19
1717852500000|2024-06-08 13:15:00|9.77|9.67|9.75|9.65|9.79|9.69|9.75|9.65|55
1717852800000|2024-06-08 13:20:00|9.76|9.66|9.74|9.64|9.77|9.67|9.73|9.63|65
1717853100000|2024-06-08 13:25:00|9.75|9.65|9.73|9.63|9.75|9.65|9.72|9.62|53
1717853400000|2024-06-08 13:30:00|9.74|9.64|9.73|9.63|9.76|9.66|9.71|9.61|106
1717853700000|2024-06-08 13:35:00|9.72|9.62|9.76|9.66|9.76|9.66|9.72|9.62|61
1717854000000|2024-06-08 13:40:00|9.77|9.67|9.8|9.7|9.8|9.7|9.76|9.66|44
1717854300000|2024-06-08 13:45:00|9.79|9.69|9.81|9.71|9.81|9.71|9.79|9.69|21
1717854600000|2024-06-08 13:50:00|9.8|9.7|9.81|9.71|9.81|9.71|9.8|9.7|18
1717854900000|2024-06-08 13:55:00|9.8|9.7|9.81|9.71|9.81|9.71|9.8|9.7|12
1717855200000|2024-06-08 14:00:00|9.8|9.7|9.8|9.7|9.81|9.71|9.79|9.69|15
1717855500000|2024-06-08 14:05:00|9.81|9.71|9.81|9.71|9.81|9.71|9.8|9.7|3
1717856100000|2024-06-08 14:15:00|9.8|9.7|9.78|9.68|9.81|9.71|9.78|9.68|5
1717856400000|2024-06-08 14:20:00|9.77|9.67|9.76|9.66|9.77|9.67|9.76|9.66|4
1717856700000|2024-06-08 14:25:00|9.75|9.65|9.76|9.66|9.76|9.66|9.74|9.64|10
1717857000000|2024-06-08 14:30:00|9.75|9.65|9.76|9.66|9.76|9.66|9.75|9.65|4
1717857300000|2024-06-08 14:35:00|9.77|9.67|9.79|9.69|9.79|9.69|9.77|9.67|11
1717857600000|2024-06-08 14:40:00|9.8|9.7|9.81|9.71|9.81|9.71|9.8|9.7|2
1717857900000|2024-06-08 14:45:00|9.8|9.7|9.81|9.71|9.82|9.72|9.8|9.7|4
1717858200000|2024-06-08 14:50:00|9.82|9.72|9.82|9.72|9.83|9.73|9.82|9.72|5
1717858500000|2024-06-08 14:55:00|9.83|9.73|9.84|9.74|9.84|9.74|9.83|9.73|2
1717858800000|2024-06-08 15:00:00|9.85|9.75|9.84|9.74|9.85|9.75|9.84|9.74|18
1717859100000|2024-06-08 15:05:00|9.83|9.73|9.84|9.74|9.84|9.74|9.83|9.73|8
1717859400000|2024-06-08 15:10:00|9.85|9.75|9.83|9.73|9.85|9.75|9.83|9.73|7
1717859700000|2024-06-08 15:15:00|9.84|9.74|9.82|9.72|9.84|9.74|9.82|9.72|3
1717860000000|2024-06-08 15:20:00|9.81|9.71|9.81|9.71|9.82|9.72|9.81|9.71|5
1717860300000|2024-06-08 15:25:00|9.8|9.7|9.8|9.7|9.8|9.7|9.78|9.68|15
1717860600000|2024-06-08 15:30:00|9.79|9.69|9.82|9.72|9.82|9.72|9.79|9.69|12
1717860900000|2024-06-08 15:35:00|9.83|9.73|9.82|9.72|9.83|9.73|9.82|9.72|4
1717861500000|2024-06-08 15:45:00|9.81|9.71|9.82|9.72|9.82|9.72|9.81|9.71|10
1717861800000|2024-06-08 15:50:00|9.81|9.71|9.81|9.71|9.82|9.72|9.8|9.7|9
1717862100000|2024-06-08 15:55:00|9.8|9.7|9.8|9.7|9.81|9.71|9.8|9.7|3
1717862400000|2024-06-08 16:00:00|9.81|9.71|9.82|9.72|9.82|9.72|9.8|9.7|12
1717862700000|2024-06-08 16:05:00|9.81|9.71|9.81|9.71|9.82|9.72|9.81|9.71|15
1717863000000|2024-06-08 16:10:00|9.8|9.7|9.79|9.69|9.81|9.71|9.79|9.69|10
1717863300000|2024-06-08 16:15:00|9.78|9.68|9.77|9.67|9.79|9.69|9.77|9.67|4
1717863600000|2024-06-08 16:20:00|9.78|9.68|9.77|9.67|9.78|9.68|9.76|9.66|12
1717863900000|2024-06-08 16:25:00|9.76|9.66|9.77|9.67|9.77|9.67|9.76|9.66|2
1717864200000|2024-06-08 16:30:00|9.76|9.66|9.77|9.67|9.77|9.67|9.76|9.66|6
1717864500000|2024-06-08 16:35:00|9.78|9.68|9.79|9.69|9.79|9.69|9.78|9.68|4
1717864800000|2024-06-08 16:40:00|9.8|9.7|9.79|9.69|9.8|9.7|9.79|9.69|2
1717865100000|2024-06-08 16:45:00|9.78|9.68|9.77|9.67|9.79|9.69|9.76|9.66|8
1717865400000|2024-06-08 16:50:00|9.78|9.68|9.77|9.67|9.78|9.68|9.77|9.67|2
1717865700000|2024-06-08 16:55:00|9.78|9.68|9.78|9.68|9.78|9.68|9.78|9.68|1
1717866000000|2024-06-08 17:00:00|9.77|9.67|9.77|9.67|9.78|9.68|9.77|9.67|5
1717866300000|2024-06-08 17:05:00|9.78|9.68|9.79|9.69|9.8|9.7|9.78|9.68|6
1717866600000|2024-06-08 17:10:00|9.8|9.7|9.8|9.7|9.8|9.7|9.79|9.69|13
1717866900000|2024-06-08 17:15:00|9.81|9.71|9.82|9.72|9.83|9.73|9.81|9.71|6
1717867200000|2024-06-08 17:20:00|9.81|9.71|9.8|9.7|9.82|9.72|9.8|9.7|12
1717867500000|2024-06-08 17:25:00|9.79|9.69|9.78|9.68|9.79|9.69|9.78|9.68|2
1717867800000|2024-06-08 17:30:00|9.79|9.69|9.75|9.65|9.79|9.69|9.75|9.65|9
1717868100000|2024-06-08 17:35:00|9.74|9.64|9.79|9.69|9.8|9.7|9.73|9.63|18
1717868400000|2024-06-08 17:40:00|9.8|9.7|9.81|9.71|9.82|9.72|9.79|9.69|14
1717868700000|2024-06-08 17:45:00|9.82|9.72|9.82|9.72|9.82|9.72|9.81|9.71|29
1717869000000|2024-06-08 17:50:00|9.81|9.71|9.8|9.7|9.82|9.72|9.8|9.7|14
1717869300000|2024-06-08 17:55:00|9.79|9.69|9.81|9.71|9.81|9.71|9.79|9.69|11
1717869600000|2024-06-08 18:00:00|9.82|9.72|9.83|9.73|9.83|9.73|9.81|9.71|16
1717869900000|2024-06-08 18:05:00|9.82|9.72|9.85|9.75|9.85|9.75|9.82|9.72|14
1717870200000|2024-06-08 18:10:00|9.86|9.76|9.85|9.75|9.86|9.76|9.84|9.74|10
1717870500000|2024-06-08 18:15:00|9.84|9.74|9.86|9.76|9.86|9.76|9.84|9.74|17
1717870800000|2024-06-08 18:20:00|9.85|9.75|9.85|9.75|9.86|9.76|9.85|9.75|15
1717871100000|2024-06-08 18:25:00|9.86|9.76|9.86|9.76|9.87|9.77|9.86|9.76|3
1717871400000|2024-06-08 18:30:00|9.87|9.77|9.86|9.76|9.87|9.77|9.85|9.75|12
1717871700000|2024-06-08 18:35:00|9.85|9.75|9.85|9.75|9.86|9.76|9.85|9.75|3
1717872000000|2024-06-08 18:40:00|9.84|9.74|9.83|9.73|9.84|9.74|9.83|9.73|16
1717872300000|2024-06-08 18:45:00|9.84|9.74|9.83|9.73|9.84|9.74|9.83|9.73|4
1717872600000|2024-06-08 18:50:00|9.82|9.72|9.82|9.72|9.82|9.72|9.82|9.72|1
1717872900000|2024-06-08 18:55:00|9.81|9.71|9.81|9.71|9.81|9.71|9.81|9.71|1
1717873200000|2024-06-08 19:00:00|9.82|9.72|9.83|9.73|9.83|9.73|9.81|9.71|6
1717873500000|2024-06-08 19:05:00|9.82|9.72|9.83|9.73|9.83|9.73|9.82|9.72|8
1717873800000|2024-06-08 19:10:00|9.82|9.72|9.82|9.72|9.82|9.72|9.82|9.72|1
1717874100000|2024-06-08 19:15:00|9.83|9.73|9.83|9.73|9.83|9.73|9.82|9.72|3
1717874700000|2024-06-08 19:25:00|9.82|9.72|9.82|9.72|9.82|9.72|9.82|9.72|1
1717875000000|2024-06-08 19:30:00|9.81|9.71|9.82|9.72|9.82|9.72|9.81|9.71|10
1717875300000|2024-06-08 19:35:00|9.81|9.71|9.8|9.7|9.81|9.71|9.79|9.69|16
1717875600000|2024-06-08 19:40:00|9.81|9.71|9.8|9.7|9.81|9.71|9.79|9.69|6
1717875900000|2024-06-08 19:45:00|9.79|9.69|9.8|9.7|9.81|9.71|9.79|9.69|12
1717876200000|2024-06-08 19:50:00|9.81|9.71|9.81|9.71|9.81|9.71|9.8|9.7|7
1717877100000|2024-06-08 20:05:00|9.82|9.72|9.82|9.72|9.82|9.72|9.81|9.71|3
1717877400000|2024-06-08 20:10:00|9.81|9.71|9.81|9.71|9.82|9.72|9.81|9.71|11
1717877700000|2024-06-08 20:15:00|9.82|9.72|9.82|9.72|9.83|9.73|9.81|9.71|9
1717878000000|2024-06-08 20:20:00|9.83|9.73|9.83|9.73|9.84|9.74|9.82|9.72|9
1717878300000|2024-06-08 20:25:00|9.84|9.74|9.83|9.73|9.84|9.74|9.83|9.73|8
1717878600000|2024-06-08 20:30:00|9.82|9.72|9.83|9.73|9.84|9.74|9.82|9.72|8
1717878900000|2024-06-08 20:35:00|9.82|9.72|9.82|9.72|9.82|9.72|9.81|9.71|11
1717879200000|2024-06-08 20:40:00|9.83|9.73|9.83|9.73|9.83|9.73|9.82|9.72|15
1717879500000|2024-06-08 20:45:00|9.82|9.72|9.83|9.73|9.83|9.73|9.82|9.72|6
1717879800000|2024-06-08 20:50:00|9.84|9.74|9.83|9.73|9.84|9.74|9.83|9.73|2
1717880400000|2024-06-08 21:00:00|9.84|9.74|9.83|9.73|9.84|9.74|9.83|9.73|2
1717880700000|2024-06-08 21:05:00|9.84|9.74|9.83|9.73|9.84|9.74|9.83|9.73|2
1717881000000|2024-06-08 21:10:00|9.84|9.74|9.85|9.75|9.85|9.75|9.84|9.74|8
1717881300000|2024-06-08 21:15:00|9.84|9.74|9.86|9.76|9.86|9.76|9.84|9.74|25
1717881600000|2024-06-08 21:20:00|9.87|9.77|9.87|9.77|9.87|9.77|9.87|9.77|1
1717881900000|2024-06-08 21:25:00|9.88|9.78|9.88|9.78|9.88|9.78|9.88|9.78|1
1717882200000|2024-06-08 21:30:00|9.89|9.79|9.88|9.78|9.89|9.79|9.87|9.77|26
1717882800000|2024-06-08 21:40:00|9.89|9.79|9.88|9.78|9.89|9.79|9.87|9.77|4
1717884000000|2024-06-08 22:00:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|8
1717884300000|2024-06-08 22:05:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|9
1717884600000|2024-06-08 22:10:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|2
1717884900000|2024-06-08 22:15:00|9.86|9.76|9.86|9.76|9.87|9.77|9.85|9.75|19
1717885200000|2024-06-08 22:20:00|9.85|9.75|9.83|9.73|9.86|9.76|9.82|9.72|25
1717885500000|2024-06-08 22:25:00|9.84|9.74|9.84|9.74|9.84|9.74|9.83|9.73|17
1717885800000|2024-06-08 22:30:00|9.85|9.75|9.85|9.75|9.85|9.75|9.84|9.74|11
1717886100000|2024-06-08 22:35:00|9.86|9.76|9.87|9.77|9.87|9.77|9.85|9.75|24
1717886400000|2024-06-08 22:40:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|4
1717886700000|2024-06-08 22:45:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|16
1717887000000|2024-06-08 22:50:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|11
1717887300000|2024-06-08 22:55:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|15
1717887600000|2024-06-08 23:00:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|5
1717887900000|2024-06-08 23:05:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|37
1717888200000|2024-06-08 23:10:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|5
1717888500000|2024-06-08 23:15:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|7
1717889100000|2024-06-08 23:25:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|7
1717889400000|2024-06-08 23:30:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|10
1717889700000|2024-06-08 23:35:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|2
1717890000000|2024-06-08 23:40:00|9.89|9.79|9.89|9.79|9.89|9.79|9.88|9.78|3
1717890300000|2024-06-08 23:45:00|9.88|9.78|9.89|9.79|9.89|9.79|9.88|9.78|10
1717890600000|2024-06-08 23:50:00|9.88|9.78|9.89|9.79|9.89|9.79|9.88|9.78|6
1717890900000|2024-06-08 23:55:00|9.88|9.78|9.88|9.78|9.88|9.78|9.88|9.78|1
1717891200000|2024-06-09 00:00:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|3
1717891500000|2024-06-09 00:05:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|13
1717892100000|2024-06-09 00:15:00|9.87|9.77|9.9|9.8|9.9|9.8|9.87|9.77|8
1717892400000|2024-06-09 00:20:00|9.89|9.79|9.9|9.8|9.9|9.8|9.89|9.79|10
1717893000000|2024-06-09 00:30:00|9.91|9.81|9.9|9.8|9.91|9.81|9.9|9.8|6
1717893300000|2024-06-09 00:35:00|9.91|9.81|9.9|9.8|9.91|9.81|9.9|9.8|2
1717893600000|2024-06-09 00:40:00|9.91|9.81|9.91|9.81|9.91|9.81|9.9|9.8|7
1717894200000|2024-06-09 00:50:00|9.92|9.82|9.91|9.81|9.92|9.82|9.91|9.81|4
1717894800000|2024-06-09 01:00:00|9.92|9.82|9.92|9.82|9.92|9.82|9.91|9.81|9
1717895400000|2024-06-09 01:10:00|9.93|9.83|9.93|9.83|9.93|9.83|9.92|9.82|13
1717895700000|2024-06-09 01:15:00|9.92|9.82|9.92|9.82|9.93|9.83|9.92|9.82|13
1717896000000|2024-06-09 01:20:00|9.93|9.83|9.92|9.82|9.93|9.83|9.92|9.82|2
1717896300000|2024-06-09 01:25:00|9.93|9.83|9.93|9.83|9.94|9.84|9.92|9.82|7
1717896600000|2024-06-09 01:30:00|9.94|9.84|9.94|9.84|9.94|9.84|9.93|9.83|7
1717896900000|2024-06-09 01:35:00|9.95|9.85|9.95|9.85|9.95|9.85|9.95|9.85|1
1717897200000|2024-06-09 01:40:00|9.96|9.86|9.96|9.86|9.96|9.86|9.96|9.86|1
1717897500000|2024-06-09 01:45:00|9.95|9.85|9.95|9.85|9.96|9.86|9.95|9.85|11
1717897800000|2024-06-09 01:50:00|9.96|9.86|9.95|9.85|9.96|9.86|9.95|9.85|4
1717898400000|2024-06-09 02:00:00|9.94|9.84|9.94|9.84|9.95|9.85|9.94|9.84|9
1717898700000|2024-06-09 02:05:00|9.93|9.83|9.93|9.83|9.94|9.84|9.92|9.82|23
1717899000000|2024-06-09 02:10:00|9.92|9.82|9.91|9.81|9.92|9.82|9.91|9.81|6
1717899300000|2024-06-09 02:15:00|9.9|9.8|9.9|9.8|9.91|9.81|9.9|9.8|9
1717899600000|2024-06-09 02:20:00|9.89|9.79|9.89|9.79|9.9|9.8|9.89|9.79|3
1717899900000|2024-06-09 02:25:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|11
1717900200000|2024-06-09 02:30:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|33
1717900500000|2024-06-09 02:35:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|4
1717900800000|2024-06-09 02:40:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|12
1717901100000|2024-06-09 02:45:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|23
1717901400000|2024-06-09 02:50:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|28
1717901700000|2024-06-09 02:55:00|9.89|9.79|9.89|9.79|9.9|9.8|9.88|9.78|15
1717902000000|2024-06-09 03:00:00|9.9|9.8|9.91|9.81|9.91|9.81|9.89|9.79|26
1717902300000|2024-06-09 03:05:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|36
1717902600000|2024-06-09 03:10:00|9.9|9.8|9.9|9.8|9.9|9.8|9.9|9.8|1
1717902900000|2024-06-09 03:15:00|9.91|9.81|9.9|9.8|9.91|9.81|9.9|9.8|4
1717903200000|2024-06-09 03:20:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|2
1717903500000|2024-06-09 03:25:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|2
1717903800000|2024-06-09 03:30:00|9.87|9.77|9.89|9.79|9.89|9.79|9.87|9.77|7
1717904100000|2024-06-09 03:35:00|9.88|9.78|9.9|9.8|9.9|9.8|9.88|9.78|11
1717904400000|2024-06-09 03:40:00|9.89|9.79|9.89|9.79|9.9|9.8|9.89|9.79|7
1717904700000|2024-06-09 03:45:00|9.9|9.8|9.9|9.8|9.9|9.8|9.89|9.79|7
1717905000000|2024-06-09 03:50:00|9.89|9.79|9.91|9.81|9.91|9.81|9.89|9.79|7
1717905300000|2024-06-09 03:55:00|9.9|9.8|9.9|9.8|9.91|9.81|9.9|9.8|21
1717905600000|2024-06-09 04:00:00|9.91|9.81|9.92|9.82|9.92|9.82|9.91|9.81|2
1717906200000|2024-06-09 04:10:00|9.93|9.83|9.93|9.83|9.93|9.83|9.92|9.82|5
1717906500000|2024-06-09 04:15:00|9.94|9.84|9.94|9.84|9.94|9.84|9.93|9.83|5
1717906800000|2024-06-09 04:20:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|6
1717907100000|2024-06-09 04:25:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|4
1717907400000|2024-06-09 04:30:00|9.95|9.85|9.94|9.84|9.96|9.86|9.94|9.84|10
1717907700000|2024-06-09 04:35:00|9.95|9.85|9.95|9.85|9.95|9.85|9.95|9.85|1
1717908000000|2024-06-09 04:40:00|9.96|9.86|9.95|9.85|9.96|9.86|9.95|9.85|6
1717908300000|2024-06-09 04:45:00|9.96|9.86|9.96|9.86|9.96|9.86|9.95|9.85|11
1717908600000|2024-06-09 04:50:00|9.95|9.85|9.95|9.85|9.96|9.86|9.94|9.84|21
1717908900000|2024-06-09 04:55:00|9.94|9.84|9.95|9.85|9.95|9.85|9.94|9.84|22
1717909200000|2024-06-09 05:00:00|9.94|9.84|9.95|9.85|9.95|9.85|9.94|9.84|14
1717909500000|2024-06-09 05:05:00|9.96|9.86|9.93|9.83|9.96|9.86|9.91|9.81|40
1717909800000|2024-06-09 05:10:00|9.92|9.82|9.9|9.8|9.93|9.83|9.9|9.8|7
1717910100000|2024-06-09 05:15:00|9.91|9.81|9.91|9.81|9.92|9.82|9.91|9.81|3
1717910400000|2024-06-09 05:20:00|9.92|9.82|9.94|9.84|9.94|9.84|9.91|9.81|17
1717910700000|2024-06-09 05:25:00|9.95|9.85|9.94|9.84|9.95|9.85|9.93|9.83|14
1717911000000|2024-06-09 05:30:00|9.93|9.83|9.94|9.84|9.94|9.84|9.93|9.83|2
1717911300000|2024-06-09 05:35:00|9.95|9.85|9.95|9.85|9.95|9.85|9.94|9.84|13
1717911600000|2024-06-09 05:40:00|9.96|9.86|9.96|9.86|9.96|9.86|9.95|9.85|21
1717911900000|2024-06-09 05:45:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|10
1717912200000|2024-06-09 05:50:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|10
1717913100000|2024-06-09 06:05:00|9.97|9.87|9.96|9.86|9.97|9.87|9.96|9.86|2
1717913400000|2024-06-09 06:10:00|9.97|9.87|9.96|9.86|9.97|9.87|9.96|9.86|2
1717913700000|2024-06-09 06:15:00|9.97|9.87|9.96|9.86|9.97|9.87|9.96|9.86|18
1717914000000|2024-06-09 06:20:00|9.97|9.87|9.97|9.87|9.97|9.87|9.96|9.86|5
1717914300000|2024-06-09 06:25:00|9.96|9.86|9.96|9.86|9.97|9.87|9.96|9.86|5
1717914600000|2024-06-09 06:30:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|8
1717914900000|2024-06-09 06:35:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|4
1717915200000|2024-06-09 06:40:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|2
1717915500000|2024-06-09 06:45:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|10
1717915800000|2024-06-09 06:50:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|8
1717917000000|2024-06-09 07:10:00|9.95|9.85|9.95|9.85|9.96|9.86|9.94|9.84|23
1717917300000|2024-06-09 07:15:00|9.94|9.84|9.94|9.84|9.95|9.85|9.94|9.84|11
1717917900000|2024-06-09 07:25:00|9.93|9.83|9.94|9.84|9.94|9.84|9.93|9.83|4
1717918200000|2024-06-09 07:30:00|9.95|9.85|9.94|9.84|9.95|9.85|9.94|9.84|4
1717918500000|2024-06-09 07:35:00|9.95|9.85|9.96|9.86|9.96|9.86|9.94|9.84|16
1717918800000|2024-06-09 07:40:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|10
1717919100000|2024-06-09 07:45:00|9.95|9.85|9.96|9.86|9.97|9.87|9.95|9.85|8
1717920000000|2024-06-09 08:00:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|4
1717920300000|2024-06-09 08:05:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|2
1717920600000|2024-06-09 08:10:00|9.95|9.85|9.97|9.87|9.97|9.87|9.95|9.85|11
1717920900000|2024-06-09 08:15:00|9.96|9.86|9.96|9.86|9.96|9.86|9.96|9.86|1
1717922700000|2024-06-09 08:45:00|9.97|9.87|9.97|9.87|9.97|9.87|9.96|9.86|5
1717923000000|2024-06-09 08:50:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|4
1717924200000|2024-06-09 09:10:00|9.98|9.88|9.98|9.88|9.98|9.88|9.98|9.88|1
1717924500000|2024-06-09 09:15:00|9.99|9.89|9.99|9.89|9.99|9.89|9.98|9.88|9
1717924800000|2024-06-09 09:20:00|10|9.9|10|9.9|10|9.9|10|9.9|1
1717925100000|2024-06-09 09:25:00|9.99|9.89|10|9.9|10|9.9|9.99|9.89|2
1717925400000|2024-06-09 09:30:00|9.99|9.89|10|9.9|10|9.9|9.99|9.89|14
1717925700000|2024-06-09 09:35:00|9.99|9.89|9.97|9.87|10|9.9|9.97|9.87|5
1717926600000|2024-06-09 09:50:00|9.96|9.86|9.96|9.86|9.96|9.86|9.96|9.86|1
1717927800000|2024-06-09 10:10:00|9.97|9.87|9.98|9.88|9.98|9.88|9.96|9.86|8
1717928100000|2024-06-09 10:15:00|9.97|9.87|9.97|9.87|9.97|9.87|9.97|9.87|1
1717928400000|2024-06-09 10:20:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|6
1717928700000|2024-06-09 10:25:00|9.96|9.86|9.96|9.86|9.96|9.86|9.96|9.86|1
1717930800000|2024-06-09 11:00:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|2
1717931100000|2024-06-09 11:05:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|2
1717931700000|2024-06-09 11:15:00|9.97|9.87|9.97|9.87|9.97|9.87|9.96|9.86|5
1717932000000|2024-06-09 11:20:00|9.96|9.86|9.96|9.86|9.97|9.87|9.96|9.86|7
1717932300000|2024-06-09 11:25:00|9.97|9.87|9.97|9.87|9.97|9.87|9.96|9.86|3
1717932600000|2024-06-09 11:30:00|9.98|9.88|9.98|9.88|9.98|9.88|9.97|9.87|3
1717933200000|2024-06-09 11:40:00|9.99|9.89|9.99|9.89|9.99|9.89|9.98|9.88|7
1717933500000|2024-06-09 11:45:00|9.98|9.88|9.99|9.89|9.99|9.89|9.98|9.88|4
1717934100000|2024-06-09 11:55:00|9.98|9.88|9.98|9.88|9.98|9.88|9.98|9.88|1
1717934400000|2024-06-09 12:00:00|9.99|9.89|9.98|9.88|9.99|9.89|9.98|9.88|10
1717934700000|2024-06-09 12:05:00|9.97|9.87|9.98|9.88|9.98|9.88|9.97|9.87|2
1717936200000|2024-06-09 12:30:00|9.97|9.87|9.99|9.89|10|9.9|9.97|9.87|5
1717936800000|2024-06-09 12:40:00|10|9.9|9.99|9.89|10|9.9|9.99|9.89|44
1717937100000|2024-06-09 12:45:00|10|9.9|10|9.9|10|9.9|9.99|9.89|9
1717937400000|2024-06-09 12:50:00|10.01|9.91|10.01|9.91|10.01|9.91|10|9.9|3
1717937700000|2024-06-09 12:55:00|10|9.9|10|9.9|10.01|9.91|10|9.9|5
1717938000000|2024-06-09 13:00:00|9.99|9.89|9.98|9.88|10|9.9|9.98|9.88|12
1717938300000|2024-06-09 13:05:00|9.97|9.87|9.97|9.87|9.98|9.88|9.97|9.87|9
1717938600000|2024-06-09 13:10:00|9.98|9.88|9.97|9.87|9.98|9.88|9.97|9.87|4
1717938900000|2024-06-09 13:15:00|9.96|9.86|9.95|9.85|9.96|9.86|9.95|9.85|10
1717939200000|2024-06-09 13:20:00|9.94|9.84|9.96|9.86|9.96|9.86|9.94|9.84|17
1717939500000|2024-06-09 13:25:00|9.95|9.85|9.96|9.86|9.97|9.87|9.95|9.85|20
1717939800000|2024-06-09 13:30:00|9.97|9.87|9.95|9.85|9.98|9.88|9.95|9.85|29
1717940100000|2024-06-09 13:35:00|9.96|9.86|9.96|9.86|9.96|9.86|9.95|9.85|11
1717940400000|2024-06-09 13:40:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|4
1717940700000|2024-06-09 13:45:00|9.97|9.87|9.97|9.87|9.98|9.88|9.96|9.86|5
1717941600000|2024-06-09 14:00:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|4
1717941900000|2024-06-09 14:05:00|9.98|9.88|9.98|9.88|9.98|9.88|9.98|9.88|1
1717942200000|2024-06-09 14:10:00|9.97|9.87|9.97|9.87|9.98|9.88|9.97|9.87|7
1717942800000|2024-06-09 14:20:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|2
1717943100000|2024-06-09 14:25:00|9.96|9.86|9.94|9.84|9.96|9.86|9.94|9.84|7
1717943400000|2024-06-09 14:30:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|8
1717943700000|2024-06-09 14:35:00|9.95|9.85|9.97|9.87|9.97|9.87|9.95|9.85|3
1717944000000|2024-06-09 14:40:00|9.98|9.88|9.98|9.88|9.98|9.88|9.98|9.88|1
1717944300000|2024-06-09 14:45:00|9.97|9.87|9.98|9.88|9.98|9.88|9.97|9.87|2
1717944600000|2024-06-09 14:50:00|9.97|9.87|9.98|9.88|9.98|9.88|9.97|9.87|2
1717945500000|2024-06-09 15:05:00|9.97|9.87|9.97|9.87|9.98|9.88|9.97|9.87|3
1717945800000|2024-06-09 15:10:00|9.98|9.88|9.97|9.87|9.98|9.88|9.97|9.87|2
1717946400000|2024-06-09 15:20:00|9.96|9.86|9.96|9.86|9.96|9.86|9.96|9.86|1
1717946700000|2024-06-09 15:25:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|6
1717947000000|2024-06-09 15:30:00|9.97|9.87|9.96|9.86|9.97|9.87|9.96|9.86|24
1717947900000|2024-06-09 15:45:00|9.97|9.87|9.97|9.87|9.97|9.87|9.97|9.87|1
1717948800000|2024-06-09 16:00:00|9.98|9.88|9.98|9.88|9.98|9.88|9.98|9.88|1
1717949400000|2024-06-09 16:10:00|9.99|9.89|9.99|9.89|9.99|9.89|9.98|9.88|9
1717949700000|2024-06-09 16:15:00|10|9.9|9.99|9.89|10|9.9|9.99|9.89|12
1717950300000|2024-06-09 16:25:00|10|9.9|10|9.9|10.01|9.91|10|9.9|17
1717950600000|2024-06-09 16:30:00|10.01|9.91|10.01|9.91|10.01|9.91|10.01|9.91|1
1717950900000|2024-06-09 16:35:00|10|9.9|10|9.9|10.01|9.91|10|9.9|3
1717951200000|2024-06-09 16:40:00|9.99|9.89|10|9.9|10|9.9|9.99|9.89|2
1717951800000|2024-06-09 16:50:00|9.99|9.89|10|9.9|10|9.9|9.99|9.89|2
1717952400000|2024-06-09 17:00:00|10.01|9.91|10|9.9|10.01|9.91|10|9.9|2
1717953000000|2024-06-09 17:10:00|9.99|9.89|10|9.9|10|9.9|9.99|9.89|4
1717953300000|2024-06-09 17:15:00|9.99|9.89|9.99|9.89|10|9.9|9.99|9.89|3
1717953600000|2024-06-09 17:20:00|9.98|9.88|9.97|9.87|9.98|9.88|9.97|9.87|2
1717953900000|2024-06-09 17:25:00|9.96|9.86|9.96|9.86|9.97|9.87|9.96|9.86|3
1717954200000|2024-06-09 17:30:00|9.97|9.87|9.96|9.86|9.97|9.87|9.96|9.86|2
1717954500000|2024-06-09 17:35:00|9.97|9.87|9.97|9.87|9.97|9.87|9.97|9.87|1
1717954800000|2024-06-09 17:40:00|9.98|9.88|9.98|9.88|9.98|9.88|9.98|9.88|1
1717955100000|2024-06-09 17:45:00|9.99|9.89|10|9.9|10|9.9|9.98|9.88|8
1717955400000|2024-06-09 17:50:00|9.99|9.89|9.99|9.89|10|9.9|9.99|9.89|9
1717956000000|2024-06-09 18:00:00|10|9.9|9.99|9.89|10|9.9|9.98|9.88|12
1717956300000|2024-06-09 18:05:00|10|9.9|10|9.9|10|9.9|10|9.9|1
1717956600000|2024-06-09 18:10:00|10.01|9.91|10.01|9.91|10.01|9.91|10|9.9|7
1717956900000|2024-06-09 18:15:00|10|9.9|10|9.9|10|9.9|10|9.9|1
1717957200000|2024-06-09 18:20:00|9.99|9.89|10|9.9|10|9.9|9.99|9.89|32
1717957500000|2024-06-09 18:25:00|9.99|9.89|10.01|9.91|10.01|9.91|9.99|9.89|21
1717957800000|2024-06-09 18:30:00|10|9.9|10|9.9|10.01|9.91|10|9.9|7
1717958400000|2024-06-09 18:40:00|9.99|9.89|9.99|9.89|10|9.9|9.99|9.89|5
1717958700000|2024-06-09 18:45:00|10|9.9|9.99|9.89|10|9.9|9.99|9.89|12
1717959900000|2024-06-09 19:05:00|10|9.9|10.02|9.92|10.02|9.92|10|9.9|13
1717961100000|2024-06-09 19:25:00|10.01|9.91|10.01|9.91|10.01|9.91|10.01|9.91|1
1717961400000|2024-06-09 19:30:00|10|9.9|10.1|9.8|10.11|9.91|10|9.8|12
1717961700000|2024-06-09 19:35:00|10.11|9.81|10.1|9.8|10.11|9.81|10.1|9.8|4
1717962000000|2024-06-09 19:40:00|10.09|9.79|10.09|9.79|10.1|9.8|10.09|9.79|25
1717962300000|2024-06-09 19:45:00|10.1|9.8|10.1|9.8|10.1|9.8|10.09|9.79|15
1717962600000|2024-06-09 19:50:00|10.09|9.79|10.1|9.8|10.1|9.8|10.09|9.79|6
1717963200000|2024-06-09 20:00:00|10.11|9.81|10.11|9.81|10.11|9.81|10.1|9.8|3
1717963500000|2024-06-09 20:05:00|10.1|9.8|10.11|9.81|10.11|9.81|10.1|9.8|2
1717963800000|2024-06-09 20:10:00|10.1|9.8|10.1|9.8|10.1|9.8|10.1|9.8|1
1717964100000|2024-06-09 20:15:00|10.09|9.79|10.1|9.8|10.1|9.8|10.09|9.79|2
1717965000000|2024-06-09 20:30:00|10.09|9.79|10.09|9.79|10.09|9.79|10.09|9.79|1
1717965300000|2024-06-09 20:35:00|10.08|9.78|10.09|9.79|10.09|9.79|10.08|9.78|4
1717965600000|2024-06-09 20:40:00|10.08|9.78|10.08|9.78|10.08|9.78|10.08|9.78|1
1717966200000|2024-06-09 20:50:00|9.98|9.88|9.98|9.88|9.98|9.88|9.98|9.88|1
1717966800000|2024-06-09 21:00:00|9.99|9.89|10|9.9|10|9.9|9.98|9.88|74
1717967100000|2024-06-09 21:05:00|9.99|9.89|10|9.9|10|9.9|9.99|9.89|72
1717967400000|2024-06-09 21:10:00|9.99|9.89|9.99|9.89|10.01|9.91|9.99|9.89|23
1717967700000|2024-06-09 21:15:00|10|9.9|10|9.9|10|9.9|9.99|9.89|15
1717968000000|2024-06-09 21:20:00|9.99|9.89|10|9.9|10|9.9|9.99|9.89|20
1717968300000|2024-06-09 21:25:00|9.99|9.89|9.99|9.89|10|9.9|9.99|9.89|15
1717968600000|2024-06-09 21:30:00|10|9.9|9.99|9.89|10|9.9|9.99|9.89|24
1717968900000|2024-06-09 21:35:00|9.98|9.88|9.98|9.88|9.99|9.89|9.98|9.88|7
1717969200000|2024-06-09 21:40:00|9.99|9.89|9.99|9.89|9.99|9.89|9.98|9.88|33
1717969500000|2024-06-09 21:45:00|9.98|9.88|9.99|9.89|10|9.9|9.98|9.88|28
1717969800000|2024-06-09 21:50:00|10|9.9|10|9.9|10|9.9|9.99|9.89|49
1717970100000|2024-06-09 21:55:00|9.99|9.89|10.01|9.91|10.01|9.91|9.99|9.89|21
1717970400000|2024-06-09 22:00:00|10.02|9.92|10.01|9.91|10.02|9.92|10|9.9|24
1717971000000|2024-06-09 22:10:00|10.02|9.92|10.03|9.93|10.03|9.93|10.02|9.92|12
1717971300000|2024-06-09 22:15:00|10.04|9.94|10.03|9.93|10.04|9.94|10.03|9.93|26
1717971600000|2024-06-09 22:20:00|10.02|9.92|10.03|9.93|10.03|9.93|10.02|9.92|2
1717972200000|2024-06-09 22:30:00|10.02|9.92|10.02|9.92|10.03|9.93|10.02|9.92|35
1717972500000|2024-06-09 22:35:00|10.03|9.93|10.02|9.92|10.03|9.93|10.02|9.92|54
1717972800000|2024-06-09 22:40:00|10.03|9.93|10.02|9.92|10.03|9.93|10.02|9.92|58
1717973100000|2024-06-09 22:45:00|10.03|9.93|10.03|9.93|10.04|9.94|10.02|9.92|17
1717973400000|2024-06-09 22:50:00|10.02|9.92|10.03|9.93|10.03|9.93|10.02|9.92|18
1717973700000|2024-06-09 22:55:00|10.02|9.92|10.03|9.93|10.03|9.93|10.02|9.92|26
1717974000000|2024-06-09 23:00:00|10.02|9.92|10.03|9.93|10.03|9.93|10.02|9.92|62
1717974300000|2024-06-09 23:05:00|10.02|9.92|10.03|9.93|10.03|9.93|10.02|9.92|6
1717974600000|2024-06-09 23:10:00|10.02|9.92|10.02|9.92|10.03|9.93|10.02|9.92|29
1717974900000|2024-06-09 23:15:00|10.03|9.93|10.02|9.92|10.03|9.93|10.02|9.92|18
1717975500000|2024-06-09 23:25:00|10.03|9.93|10.03|9.93|10.03|9.93|10.02|9.92|27
1717976700000|2024-06-09 23:45:00|10.02|9.92|10.04|9.94|10.04|9.94|10.02|9.92|7
1717977000000|2024-06-09 23:50:00|10.03|9.93|10.04|9.94|10.04|9.94|10.03|9.93|20
1717977600000|2024-06-10 00:00:00|10.05|9.95|10.04|9.94|10.05|9.95|10.03|9.93|56
1717977900000|2024-06-10 00:05:00|10.05|9.95|10.04|9.94|10.05|9.95|10.03|9.93|30
1717978200000|2024-06-10 00:10:00|10.03|9.93|10.04|9.94|10.04|9.94|10.03|9.93|122
1717978500000|2024-06-10 00:15:00|10.03|9.93|10.04|9.94|10.04|9.94|10.03|9.93|44
1717979100000|2024-06-10 00:25:00|10.03|9.93|10.04|9.94|10.04|9.94|10.03|9.93|6
1717979400000|2024-06-10 00:30:00|10.03|9.93|10.04|9.94|10.05|9.95|10.03|9.93|38
1717979700000|2024-06-10 00:35:00|10.05|9.95|10.05|9.95|10.06|9.96|10.04|9.94|37
1717980000000|2024-06-10 00:40:00|10.06|9.96|10.05|9.95|10.07|9.97|10.05|9.95|50
1717980300000|2024-06-10 00:45:00|10.06|9.96|10.06|9.96|10.06|9.96|10.05|9.95|29
1717980600000|2024-06-10 00:50:00|10.07|9.97|10.06|9.96|10.07|9.97|10.06|9.96|6
1717980900000|2024-06-10 00:55:00|10.07|9.97|10.07|9.97|10.07|9.97|10.06|9.96|21
1717981200000|2024-06-10 01:00:00|10.08|9.98|10.07|9.97|10.08|9.98|10.07|9.97|30
1717981500000|2024-06-10 01:05:00|10.08|9.98|10.06|9.96|10.08|9.98|10.06|9.96|23
1717981800000|2024-06-10 01:10:00|10.07|9.97|10.07|9.97|10.07|9.97|10.06|9.96|7
1717982100000|2024-06-10 01:15:00|10.06|9.96|10.06|9.96|10.07|9.97|10.06|9.96|5
1717982400000|2024-06-10 01:20:00|10.07|9.97|10.07|9.97|10.07|9.97|10.06|9.96|17
1717982700000|2024-06-10 01:25:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|9
1717983000000|2024-06-10 01:30:00|10.07|9.97|10.09|9.99|10.09|9.99|10.07|9.97|29
1717983300000|2024-06-10 01:35:00|10.08|9.98|10.09|9.99|10.09|9.99|10.08|9.98|54
1717983600000|2024-06-10 01:40:00|10.08|9.98|10.09|9.99|10.09|9.99|10.08|9.98|44
1717983900000|2024-06-10 01:45:00|10.08|9.98|10.09|9.99|10.09|9.99|10.08|9.98|40
1717984200000|2024-06-10 01:50:00|10.08|9.98|10.08|9.98|10.09|9.99|10.08|9.98|35
1717984500000|2024-06-10 01:55:00|10.07|9.97|10.07|9.97|10.08|9.98|10.07|9.97|13
1717984800000|2024-06-10 02:00:00|10.08|9.98|10.07|9.97|10.08|9.98|10.07|9.97|12
1717985100000|2024-06-10 02:05:00|10.08|9.98|10.08|9.98|10.08|9.98|10.07|9.97|27
1717985400000|2024-06-10 02:10:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|70
1717985700000|2024-06-10 02:15:00|10.07|9.97|10.08|9.98|10.09|9.99|10.07|9.97|20
1717986000000|2024-06-10 02:20:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|2
1717986300000|2024-06-10 02:25:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|48
1717986600000|2024-06-10 02:30:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|34
1717986900000|2024-06-10 02:35:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|4
1717987200000|2024-06-10 02:40:00|10.07|9.97|10.07|9.97|10.08|9.98|10.07|9.97|23
1717987500000|2024-06-10 02:45:00|10.08|9.98|10.06|9.96|10.08|9.98|10.06|9.96|3
1717987800000|2024-06-10 02:50:00|10.07|9.97|10.06|9.96|10.07|9.97|10.06|9.96|8
1717988400000|2024-06-10 03:00:00|10.05|9.95|10.05|9.95|10.06|9.96|10.05|9.95|51
1717988700000|2024-06-10 03:05:00|10.06|9.96|10.06|9.96|10.06|9.96|10.05|9.95|75
1717989000000|2024-06-10 03:10:00|10.05|9.95|10.06|9.96|10.06|9.96|10.05|9.95|18
1717989300000|2024-06-10 03:15:00|10.05|9.95|10.05|9.95|10.06|9.96|10.05|9.95|85
1717989600000|2024-06-10 03:20:00|10.06|9.96|10.05|9.95|10.06|9.96|10.05|9.95|2
1717989900000|2024-06-10 03:25:00|10.04|9.94|10.04|9.94|10.04|9.94|10.04|9.94|1
1717990200000|2024-06-10 03:30:00|10.05|9.95|10.04|9.94|10.05|9.95|10.04|9.94|2
1717990500000|2024-06-10 03:35:00|10.05|9.95|10.05|9.95|10.05|9.95|10.05|9.95|1
1717990800000|2024-06-10 03:40:00|10.04|9.94|10.03|9.93|10.04|9.94|10.03|9.93|4
1717991100000|2024-06-10 03:45:00|10.02|9.92|10.01|9.91|10.03|9.93|10|9.9|30
1717991400000|2024-06-10 03:50:00|10.02|9.92|10.03|9.93|10.03|9.93|10.01|9.91|34
1717991700000|2024-06-10 03:55:00|10.02|9.92|10.02|9.92|10.03|9.93|10.02|9.92|11
1717992000000|2024-06-10 04:00:00|10.03|9.93|10.03|9.93|10.04|9.94|10.02|9.92|75
1717992300000|2024-06-10 04:05:00|10.04|9.94|10.03|9.93|10.04|9.94|10.03|9.93|54
1717992600000|2024-06-10 04:10:00|10.02|9.92|10.02|9.92|10.03|9.93|10.01|9.91|57
1717992900000|2024-06-10 04:15:00|10.01|9.91|10.03|9.93|10.03|9.93|10.01|9.91|41
1717993200000|2024-06-10 04:20:00|10.02|9.92|10.02|9.92|10.03|9.93|10.02|9.92|45
1717993500000|2024-06-10 04:25:00|10.03|9.93|10.03|9.93|10.03|9.93|10.02|9.92|23
1717993800000|2024-06-10 04:30:00|10.04|9.94|10.04|9.94|10.04|9.94|10.03|9.93|85
1717994100000|2024-06-10 04:35:00|10.03|9.93|10.04|9.94|10.04|9.94|10.03|9.93|108
1717994400000|2024-06-10 04:40:00|10.03|9.93|10.04|9.94|10.05|9.95|10.03|9.93|62
1717994700000|2024-06-10 04:45:00|10.03|9.93|10.04|9.94|10.04|9.94|10.03|9.93|28
1717995000000|2024-06-10 04:50:00|10.03|9.93|10.03|9.93|10.04|9.94|10.03|9.93|7
1717995300000|2024-06-10 04:55:00|10.04|9.94|10.03|9.93|10.04|9.94|10.03|9.93|44
1717995600000|2024-06-10 05:00:00|10.04|9.94|10.03|9.93|10.04|9.94|10.02|9.92|48
1717995900000|2024-06-10 05:05:00|10.04|9.94|10.04|9.94|10.04|9.94|10.03|9.93|61
1717996200000|2024-06-10 05:10:00|10.03|9.93|10.03|9.93|10.04|9.94|10.03|9.93|57
1717996500000|2024-06-10 05:15:00|10.04|9.94|10.04|9.94|10.05|9.95|10.03|9.93|47
1717996800000|2024-06-10 05:20:00|10.05|9.95|10.03|9.93|10.05|9.95|10.03|9.93|63
1717997100000|2024-06-10 05:25:00|10.04|9.94|10.02|9.92|10.04|9.94|10.01|9.91|37
1717997400000|2024-06-10 05:30:00|10.03|9.93|10.04|9.94|10.05|9.95|10.02|9.92|48
1717997700000|2024-06-10 05:35:00|10.05|9.95|10.04|9.94|10.05|9.95|10.04|9.94|76
1717998300000|2024-06-10 05:45:00|10.03|9.93|10.04|9.94|10.05|9.95|10.02|9.92|86
1717998600000|2024-06-10 05:50:00|10.03|9.93|10.04|9.94|10.05|9.95|10.03|9.93|84
1717998900000|2024-06-10 05:55:00|10.05|9.95|10.04|9.94|10.05|9.95|10.04|9.94|158
1717999200000|2024-06-10 06:00:00|10.05|9.95|10.04|9.94|10.05|9.95|10.03|9.93|126
1717999500000|2024-06-10 06:05:00|10.03|9.93|10.02|9.92|10.04|9.94|10.02|9.92|48
1717999800000|2024-06-10 06:10:00|10.03|9.93|10.02|9.92|10.03|9.93|10.01|9.91|128
1718000100000|2024-06-10 06:15:00|10.01|9.91|10.01|9.91|10.02|9.92|9.99|9.89|67
1718000400000|2024-06-10 06:20:00|10|9.9|10|9.9|10.01|9.91|10|9.9|95
1718000700000|2024-06-10 06:25:00|9.99|9.89|10|9.9|10.01|9.91|9.99|9.89|42
1718001000000|2024-06-10 06:30:00|9.99|9.89|10|9.9|10|9.9|9.98|9.88|148
1718001300000|2024-06-10 06:35:00|9.99|9.89|10.01|9.91|10.02|9.92|9.99|9.89|83
1718001600000|2024-06-10 06:40:00|10.02|9.92|10.02|9.92|10.02|9.92|10.01|9.91|103
1718001900000|2024-06-10 06:45:00|10.01|9.91|10|9.9|10.01|9.91|9.98|9.88|38
1718002200000|2024-06-10 06:50:00|10.01|9.91|10.01|9.91|10.01|9.91|10|9.9|39
1718002800000|2024-06-10 07:00:00|10|9.9|10|9.9|10.01|9.91|9.99|9.89|73
1718003100000|2024-06-10 07:05:00|9.99|9.89|9.99|9.89|10|9.9|9.96|9.86|197
1718003400000|2024-06-10 07:10:00|9.98|9.88|9.99|9.89|10|9.9|9.97|9.87|164
1718003700000|2024-06-10 07:15:00|9.98|9.88|10.02|9.92|10.02|9.92|9.98|9.88|45
1718004000000|2024-06-10 07:20:00|10.03|9.93|10.03|9.93|10.03|9.93|10.02|9.92|29
1718004300000|2024-06-10 07:25:00|10.04|9.94|10.04|9.94|10.05|9.95|10.04|9.94|51
1718004600000|2024-06-10 07:30:00|10.03|9.93|10.03|9.93|10.04|9.94|10.02|9.92|63
1718004900000|2024-06-10 07:35:00|10.04|9.94|10.03|9.93|10.04|9.94|10.03|9.93|92
1718005200000|2024-06-10 07:40:00|10.04|9.94|10.04|9.94|10.04|9.94|10.03|9.93|35
1718005500000|2024-06-10 07:45:00|10.03|9.93|10.02|9.92|10.04|9.94|10.01|9.91|80
1718005800000|2024-06-10 07:50:00|10.01|9.91|10.01|9.91|10.02|9.92|10.01|9.91|71
1718006100000|2024-06-10 07:55:00|10.02|9.92|9.99|9.89|10.02|9.92|9.98|9.88|146
1718006400000|2024-06-10 08:00:00|10|9.9|10.06|9.96|10.06|9.96|9.99|9.89|89
1718006700000|2024-06-10 08:05:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|53
1718007000000|2024-06-10 08:10:00|10.06|9.96|10.06|9.96|10.07|9.97|10.06|9.96|37
1718007300000|2024-06-10 08:15:00|10.07|9.97|10.08|9.98|10.08|9.98|10.06|9.96|88
1718007600000|2024-06-10 08:20:00|10.07|9.97|10.09|9.99|10.09|9.99|10.07|9.97|75
1718007900000|2024-06-10 08:25:00|10.08|9.98|10.08|9.98|10.09|9.99|10.08|9.98|61
1718008200000|2024-06-10 08:30:00|10.09|9.99|10.08|9.98|10.09|9.99|10.07|9.97|112
1718008500000|2024-06-10 08:35:00|10.09|9.99|10.07|9.97|10.09|9.99|10.07|9.97|9
1718008800000|2024-06-10 08:40:00|10.08|9.98|10.08|9.98|10.08|9.98|10.07|9.97|7
1718009100000|2024-06-10 08:45:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|62
1718009400000|2024-06-10 08:50:00|10.07|9.97|10.09|9.99|10.1|10|10.07|9.97|13
1718009700000|2024-06-10 08:55:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|35
1718010000000|2024-06-10 09:00:00|10.09|9.99|10.08|9.98|10.09|9.99|10.07|9.97|28
1718010300000|2024-06-10 09:05:00|10.07|9.97|10.06|9.96|10.08|9.98|10.05|9.95|16
1718010600000|2024-06-10 09:10:00|10.07|9.97|10.06|9.96|10.07|9.97|10.06|9.96|22
1718010900000|2024-06-10 09:15:00|10.05|9.95|10.06|9.96|10.06|9.96|10.05|9.95|14
1718011200000|2024-06-10 09:20:00|10.05|9.95|10.04|9.94|10.05|9.95|10.04|9.94|34
1718011500000|2024-06-10 09:25:00|10.03|9.93|10.03|9.93|10.04|9.94|10.02|9.92|51
1718011800000|2024-06-10 09:30:00|10.02|9.92|10.05|9.95|10.05|9.95|10.02|9.92|52
1718012100000|2024-06-10 09:35:00|10.06|9.96|10.06|9.96|10.07|9.97|10.05|9.95|55
1718012400000|2024-06-10 09:40:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|31
1718012700000|2024-06-10 09:45:00|10.06|9.96|10.07|9.97|10.08|9.98|10.06|9.96|30
1718013000000|2024-06-10 09:50:00|10.06|9.96|10.07|9.97|10.07|9.97|10.06|9.96|2
1718013300000|2024-06-10 09:55:00|10.06|9.96|10.09|9.99|10.1|10|10.06|9.96|32
1718013600000|2024-06-10 10:00:00|10.1|10|10.08|9.98|10.1|10|10.07|9.97|7
1718013900000|2024-06-10 10:05:00|10.07|9.97|10.07|9.97|10.08|9.98|10.07|9.97|29
1718014200000|2024-06-10 10:10:00|10.08|9.98|10.07|9.97|10.08|9.98|10.06|9.96|38
1718014500000|2024-06-10 10:15:00|10.08|9.98|10.07|9.97|10.08|9.98|10.07|9.97|8
1718014800000|2024-06-10 10:20:00|10.06|9.96|10.05|9.95|10.07|9.97|10.04|9.94|40
1718015100000|2024-06-10 10:25:00|10.04|9.94|10.06|9.96|10.06|9.96|10.04|9.94|47
1718015400000|2024-06-10 10:30:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|22
1718015700000|2024-06-10 10:35:00|10.09|9.99|10.08|9.98|10.09|9.99|10.08|9.98|4
1718016000000|2024-06-10 10:40:00|10.07|9.97|10.07|9.97|10.08|9.98|10.07|9.97|21
1718016300000|2024-06-10 10:45:00|10.08|9.98|10.08|9.98|10.08|9.98|10.07|9.97|41
1718016600000|2024-06-10 10:50:00|10.07|9.97|10.06|9.96|10.08|9.98|10.06|9.96|50
1718016900000|2024-06-10 10:55:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|63
1718017200000|2024-06-10 11:00:00|10.06|9.96|10.06|9.96|10.07|9.97|10.06|9.96|53
1718017500000|2024-06-10 11:05:00|10.07|9.97|10.05|9.95|10.07|9.97|10.05|9.95|29
1718017800000|2024-06-10 11:10:00|10.06|9.96|10.06|9.96|10.07|9.97|10.05|9.95|23
1718018100000|2024-06-10 11:15:00|10.05|9.95|10.06|9.96|10.07|9.97|10.05|9.95|36
1718018400000|2024-06-10 11:20:00|10.05|9.95|10.05|9.95|10.06|9.96|10.05|9.95|11
1718018700000|2024-06-10 11:25:00|10.04|9.94|10.05|9.95|10.05|9.95|10.04|9.94|6
1718019000000|2024-06-10 11:30:00|10.04|9.94|10.06|9.96|10.06|9.96|10.04|9.94|43
1718019300000|2024-06-10 11:35:00|10.05|9.95|10.07|9.97|10.07|9.97|10.05|9.95|29
1718019600000|2024-06-10 11:40:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|45
1718019900000|2024-06-10 11:45:00|10.07|9.97|10.07|9.97|10.08|9.98|10.07|9.97|51
1718020200000|2024-06-10 11:50:00|10.08|9.98|10.07|9.97|10.08|9.98|10.07|9.97|26
1718020500000|2024-06-10 11:55:00|10.08|9.98|10.08|9.98|10.08|9.98|10.07|9.97|53
1718020800000|2024-06-10 12:00:00|10.07|9.97|10.06|9.96|10.08|9.98|10.06|9.96|58
1718021100000|2024-06-10 12:05:00|10.07|9.97|10.05|9.95|10.07|9.97|10.05|9.95|21
1718021400000|2024-06-10 12:10:00|10.04|9.94|10.05|9.95|10.05|9.95|10.04|9.94|4
1718021700000|2024-06-10 12:15:00|10.04|9.94|10.06|9.96|10.06|9.96|10.04|9.94|65
1718022000000|2024-06-10 12:20:00|10.05|9.95|10.06|9.96|10.06|9.96|10.05|9.95|72
1718022300000|2024-06-10 12:25:00|10.05|9.95|10.05|9.95|10.06|9.96|10.05|9.95|51
1718022600000|2024-06-10 12:30:00|10.06|9.96|10.03|9.93|10.06|9.96|10.03|9.93|56
1718022900000|2024-06-10 12:35:00|10.04|9.94|10.03|9.93|10.04|9.94|10.03|9.93|90
1718023200000|2024-06-10 12:40:00|10.02|9.92|10.03|9.93|10.03|9.93|10.02|9.92|62
1718023500000|2024-06-10 12:45:00|10.02|9.92|10.03|9.93|10.04|9.94|10.02|9.92|48
1718023800000|2024-06-10 12:50:00|10.04|9.94|10.03|9.93|10.04|9.94|10.03|9.93|48
1718024100000|2024-06-10 12:55:00|10.02|9.92|10.03|9.93|10.03|9.93|10.01|9.91|78
1718024400000|2024-06-10 13:00:00|10.02|9.92|10.02|9.92|10.03|9.93|10.02|9.92|65
1718024700000|2024-06-10 13:05:00|10.03|9.93|10.03|9.93|10.03|9.93|10.01|9.91|101
1718025000000|2024-06-10 13:10:00|10.02|9.92|10.02|9.92|10.04|9.94|10.02|9.92|75
1718025300000|2024-06-10 13:15:00|10.03|9.93|10.02|9.92|10.03|9.93|10.02|9.92|94
1718025600000|2024-06-10 13:20:00|10.03|9.93|10.02|9.92|10.03|9.93|10.02|9.92|76
1718025900000|2024-06-10 13:25:00|10.03|9.93|10.03|9.93|10.04|9.94|10.02|9.92|39
1718026200000|2024-06-10 13:30:00|10.04|9.94|10.06|9.96|10.06|9.96|10.02|9.92|83
1718026500000|2024-06-10 13:35:00|10.05|9.95|10.07|9.97|10.07|9.97|10.05|9.95|83
1718026800000|2024-06-10 13:40:00|10.06|9.96|10.06|9.96|10.07|9.97|10.05|9.95|63
1718027100000|2024-06-10 13:45:00|10.05|9.95|10.03|9.93|10.06|9.96|10.02|9.92|135
1718027400000|2024-06-10 13:50:00|10.02|9.92|10.04|9.94|10.04|9.94|10.02|9.92|69
1718027700000|2024-06-10 13:55:00|10.03|9.93|10.05|9.95|10.05|9.95|10.03|9.93|63
1718028000000|2024-06-10 14:00:00|10.04|9.94|10.05|9.95|10.06|9.96|10.03|9.93|88
1718028300000|2024-06-10 14:05:00|10.04|9.94|10.04|9.94|10.06|9.96|10.04|9.94|49
1718028600000|2024-06-10 14:10:00|10.05|9.95|10.05|9.95|10.05|9.95|10.03|9.93|67
1718028900000|2024-06-10 14:15:00|10.04|9.94|10.06|9.96|10.06|9.96|10.04|9.94|33
1718029200000|2024-06-10 14:20:00|10.07|9.97|10.08|9.98|10.08|9.98|10.06|9.96|22
1718029500000|2024-06-10 14:25:00|10.09|9.99|10.1|10|10.1|10|10.08|9.98|18
1718029800000|2024-06-10 14:30:00|10.11|10.01|10.12|10.02|10.12|10.02|10.1|10|32
1718030100000|2024-06-10 14:35:00|10.13|10.03|10.11|10.01|10.13|10.03|10.11|10.01|21
1718030400000|2024-06-10 14:40:00|10.1|10|10.11|10.01|10.11|10.01|10.1|10|36
1718030700000|2024-06-10 14:45:00|10.12|10.02|10.12|10.02|10.13|10.03|10.11|10.01|69
1718031000000|2024-06-10 14:50:00|10.11|10.01|10.12|10.02|10.13|10.03|10.11|10.01|26
1718031300000|2024-06-10 14:55:00|10.13|10.03|10.14|10.04|10.14|10.04|10.12|10.02|14
1718031600000|2024-06-10 15:00:00|10.13|10.03|10.14|10.04|10.14|10.04|10.13|10.03|18
1718031900000|2024-06-10 15:05:00|10.13|10.03|10.13|10.03|10.14|10.04|10.13|10.03|83
1718032200000|2024-06-10 15:10:00|10.14|10.04|10.14|10.04|10.14|10.04|10.13|10.03|59
1718032500000|2024-06-10 15:15:00|10.13|10.03|10.15|10.05|10.15|10.05|10.13|10.03|89
1718032800000|2024-06-10 15:20:00|10.14|10.04|10.13|10.03|10.15|10.05|10.13|10.03|112
1718033100000|2024-06-10 15:25:00|10.12|10.02|10.13|10.03|10.13|10.03|10.11|10.01|32
1718033400000|2024-06-10 15:30:00|10.14|10.04|10.16|10.06|10.17|10.07|10.13|10.03|101
1718033700000|2024-06-10 15:35:00|10.17|10.07|10.16|10.06|10.17|10.07|10.16|10.06|26
1718034000000|2024-06-10 15:40:00|10.15|10.05|10.16|10.06|10.17|10.07|10.15|10.05|26
1718034300000|2024-06-10 15:45:00|10.17|10.07|10.18|10.08|10.18|10.08|10.16|10.06|72
1718034600000|2024-06-10 15:50:00|10.17|10.07|10.17|10.07|10.18|10.08|10.16|10.06|103
1718034900000|2024-06-10 15:55:00|10.18|10.08|10.14|10.04|10.18|10.08|10.12|10.02|83
1718035200000|2024-06-10 16:00:00|10.13|10.03|10.12|10.02|10.14|10.04|10.11|10.01|132
1718035500000|2024-06-10 16:05:00|10.11|10.01|10.12|10.02|10.13|10.03|10.09|9.99|72
1718035800000|2024-06-10 16:10:00|10.11|10.01|10.1|10|10.12|10.02|10.1|10|62
1718036100000|2024-06-10 16:15:00|10.11|10.01|10.11|10.01|10.11|10.01|10.1|10|29
1718036400000|2024-06-10 16:20:00|10.12|10.02|10.1|10|10.12|10.02|10.09|9.99|45
1718036700000|2024-06-10 16:25:00|10.09|9.99|10.08|9.98|10.1|10|10.06|9.96|60
1718037000000|2024-06-10 16:30:00|10.07|9.97|10.07|9.97|10.08|9.98|10.07|9.97|55
1718037300000|2024-06-10 16:35:00|10.08|9.98|10.09|9.99|10.1|10|10.07|9.97|72
1718037600000|2024-06-10 16:40:00|10.1|10|10.1|10|10.11|10.01|10.09|9.99|29
1718037900000|2024-06-10 16:45:00|10.11|10.01|10.11|10.01|10.11|10.01|10.1|10|29
1718038200000|2024-06-10 16:50:00|10.1|10|10.11|10.01|10.11|10.01|10.1|10|10
1718038500000|2024-06-10 16:55:00|10.1|10|10.1|10|10.11|10.01|10.1|10|47
1718038800000|2024-06-10 17:00:00|10.11|10.01|10.07|9.97|10.11|10.01|10.07|9.97|65
1718039100000|2024-06-10 17:05:00|10.08|9.98|10.07|9.97|10.08|9.98|10.07|9.97|50
1718039400000|2024-06-10 17:10:00|10.08|9.98|10.07|9.97|10.08|9.98|10.07|9.97|28
1718039700000|2024-06-10 17:15:00|10.08|9.98|10.07|9.97|10.08|9.98|10.06|9.96|36
1718040000000|2024-06-10 17:20:00|10.08|9.98|10.09|9.99|10.09|9.99|10.07|9.97|36
1718040300000|2024-06-10 17:25:00|10.1|10|10.09|9.99|10.1|10|10.09|9.99|30
1718040600000|2024-06-10 17:30:00|10.1|10|10.09|9.99|10.1|10|10.08|9.98|34
1718040900000|2024-06-10 17:35:00|10.1|10|10.08|9.98|10.1|10|10.08|9.98|49
1718041200000|2024-06-10 17:40:00|10.09|9.99|10.08|9.98|10.09|9.99|10.08|9.98|46
1718041500000|2024-06-10 17:45:00|10.09|9.99|10.09|9.99|10.1|10|10.08|9.98|43
1718041800000|2024-06-10 17:50:00|10.1|10|10.08|9.98|10.1|10|10.07|9.97|9
1718042100000|2024-06-10 17:55:00|10.09|9.99|10.08|9.98|10.09|9.99|10.08|9.98|2
1718042400000|2024-06-10 18:00:00|10.09|9.99|10.08|9.98|10.09|9.99|10.07|9.97|20
1718042700000|2024-06-10 18:05:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|34
1718043000000|2024-06-10 18:10:00|10.09|9.99|10.1|10|10.11|10.01|10.08|9.98|8
1718043300000|2024-06-10 18:15:00|10.11|10.01|10.1|10|10.11|10.01|10.09|9.99|46
1718043600000|2024-06-10 18:20:00|10.09|9.99|10.08|9.98|10.1|10|10.06|9.96|82
1718043900000|2024-06-10 18:25:00|10.07|9.97|10.05|9.95|10.08|9.98|10.05|9.95|33
1718044200000|2024-06-10 18:30:00|10.06|9.96|10.06|9.96|10.06|9.96|10.05|9.95|11
1718044500000|2024-06-10 18:35:00|10.05|9.95|10.08|9.98|10.08|9.98|10.05|9.95|36
1718044800000|2024-06-10 18:40:00|10.09|9.99|10.09|9.99|10.1|10|10.08|9.98|35
1718045100000|2024-06-10 18:45:00|10.1|10|10.1|10|10.11|10.01|10.09|9.99|57
1718045400000|2024-06-10 18:50:00|10.11|10.01|10.1|10|10.11|10.01|10.1|10|68
1718045700000|2024-06-10 18:55:00|10.11|10.01|10.09|9.99|10.11|10.01|10.09|9.99|35
1718046000000|2024-06-10 19:00:00|10.1|10|10.09|9.99|10.11|10.01|10.09|9.99|68
1718046300000|2024-06-10 19:05:00|10.08|9.98|10.06|9.96|10.09|9.99|10.03|9.93|117
1718046600000|2024-06-10 19:10:00|10.05|9.95|10.06|9.96|10.07|9.97|10.04|9.94|82
1718046900000|2024-06-10 19:15:00|10.05|9.95|10.04|9.94|10.06|9.96|10.03|9.93|120
1718047200000|2024-06-10 19:20:00|10.05|9.95|10.05|9.95|10.06|9.96|10.04|9.94|65
1718047500000|2024-06-10 19:25:00|10.06|9.96|10.08|9.98|10.08|9.98|10.05|9.95|27
1718047800000|2024-06-10 19:30:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|49
1718048100000|2024-06-10 19:35:00|10.06|9.96|10.06|9.96|10.07|9.97|10.05|9.95|35
1718048400000|2024-06-10 19:40:00|10.07|9.97|10.06|9.96|10.07|9.97|10.05|9.95|28
1718048700000|2024-06-10 19:45:00|10.05|9.95|10.05|9.95|10.06|9.96|10.04|9.94|51
1718049000000|2024-06-10 19:50:00|10.04|9.94|10.04|9.94|10.06|9.96|10.04|9.94|53
1718049300000|2024-06-10 19:55:00|10.05|9.95|10.04|9.94|10.05|9.95|10.03|9.93|58
1718049600000|2024-06-10 20:00:00|10.05|9.95|10.04|9.94|10.05|9.95|10.02|9.92|104
1718049900000|2024-06-10 20:05:00|10.05|9.95|10.04|9.94|10.08|9.98|10.03|9.93|94
1718050200000|2024-06-10 20:10:00|10.03|9.93|10.03|9.93|10.04|9.94|10.01|9.91|113
1718050500000|2024-06-10 20:15:00|10.02|9.92|10.04|9.94|10.04|9.94|10.02|9.92|27
1718050800000|2024-06-10 20:20:00|10.05|9.95|10.04|9.94|10.05|9.95|10.04|9.94|46
1718051100000|2024-06-10 20:25:00|10.05|9.95|10.07|9.97|10.07|9.97|10.04|9.94|89
1718051400000|2024-06-10 20:30:00|10.06|9.96|10.09|9.99|10.09|9.99|10.06|9.96|38
1718051700000|2024-06-10 20:35:00|10.08|9.98|10.09|9.99|10.09|9.99|10.08|9.98|62
1718052000000|2024-06-10 20:40:00|10.08|9.98|10.08|9.98|10.09|9.99|10.08|9.98|15
1718052300000|2024-06-10 20:45:00|10.09|9.99|10.08|9.98|10.09|9.99|10.07|9.97|34
1718052600000|2024-06-10 20:50:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|60
1718052900000|2024-06-10 20:55:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|39
1718053200000|2024-06-10 21:00:00|10.06|9.96|10.07|9.97|10.07|9.97|10.06|9.96|2
1718053500000|2024-06-10 21:05:00|10.06|9.96|10.06|9.96|10.07|9.97|10.05|9.95|13
1718053800000|2024-06-10 21:10:00|10.07|9.97|10.07|9.97|10.07|9.97|10.07|9.97|1
1718054100000|2024-06-10 21:15:00|10.06|9.96|10.05|9.95|10.07|9.97|10.04|9.94|24
1718054700000|2024-06-10 21:25:00|10.04|9.94|10.05|9.95|10.05|9.95|10.04|9.94|10
1718055000000|2024-06-10 21:30:00|10.06|9.96|10.04|9.94|10.06|9.96|10.04|9.94|3
1718056500000|2024-06-10 21:55:00|10.03|9.93|10.03|9.93|10.03|9.93|10.02|9.92|3
1718056800000|2024-06-10 22:00:00|10.02|9.92|10.01|9.91|10.03|9.93|10|9.9|28
1718057100000|2024-06-10 22:05:00|10|9.9|9.99|9.89|10.01|9.91|9.99|9.89|74
1718057400000|2024-06-10 22:10:00|10|9.9|10|9.9|10|9.9|9.99|9.89|31
1718057700000|2024-06-10 22:15:00|9.99|9.89|9.99|9.89|10|9.9|9.99|9.89|75
1718058000000|2024-06-10 22:20:00|10|9.9|10.02|9.92|10.02|9.92|9.99|9.89|27
1718058300000|2024-06-10 22:25:00|10.01|9.91|10.02|9.92|10.02|9.92|10.01|9.91|18
1718058600000|2024-06-10 22:30:00|10.01|9.91|10.02|9.92|10.02|9.92|10.01|9.91|8
1718058900000|2024-06-10 22:35:00|10.01|9.91|10.03|9.93|10.03|9.93|10.01|9.91|35
1718059200000|2024-06-10 22:40:00|10.02|9.92|10.03|9.93|10.04|9.94|10.02|9.92|48
1718059500000|2024-06-10 22:45:00|10.04|9.94|10.06|9.96|10.06|9.96|10.03|9.93|29
1718059800000|2024-06-10 22:50:00|10.05|9.95|10.05|9.95|10.06|9.96|10.05|9.95|47
1718060100000|2024-06-10 22:55:00|10.06|9.96|10.06|9.96|10.06|9.96|10.05|9.95|27
1718060400000|2024-06-10 23:00:00|10.07|9.97|10.07|9.97|10.07|9.97|10.06|9.96|23
1718060700000|2024-06-10 23:05:00|10.06|9.96|10.07|9.97|10.07|9.97|10.06|9.96|2
1718061000000|2024-06-10 23:10:00|10.06|9.96|10.06|9.96|10.07|9.97|10.06|9.96|47
1718061300000|2024-06-10 23:15:00|10.05|9.95|10.05|9.95|10.06|9.96|10.05|9.95|9
1718061600000|2024-06-10 23:20:00|10.06|9.96|10.06|9.96|10.06|9.96|10.05|9.95|17
1718061900000|2024-06-10 23:25:00|10.05|9.95|10.04|9.94|10.06|9.96|10.04|9.94|14
1718062200000|2024-06-10 23:30:00|10.03|9.93|10.03|9.93|10.04|9.94|10.02|9.92|39
1718062500000|2024-06-10 23:35:00|10.04|9.94|10.04|9.94|10.04|9.94|10.02|9.92|53
1718062800000|2024-06-10 23:40:00|10.05|9.95|10.05|9.95|10.06|9.96|10.05|9.95|9
1718063100000|2024-06-10 23:45:00|10.06|9.96|10.05|9.95|10.06|9.96|10.05|9.95|12
1718063400000|2024-06-10 23:50:00|10.06|9.96|10.05|9.95|10.06|9.96|10.04|9.94|42
1718063700000|2024-06-10 23:55:00|10.06|9.96|10.05|9.95|10.06|9.96|10.05|9.95|46
1718064000000|2024-06-11 00:00:00|10.06|9.96|10.07|9.97|10.08|9.98|10.05|9.95|36
1718064300000|2024-06-11 00:05:00|10.08|9.98|10.07|9.97|10.08|9.98|10.06|9.96|30
1718064600000|2024-06-11 00:10:00|10.06|9.96|10.06|9.96|10.07|9.97|10.06|9.96|37
1718064900000|2024-06-11 00:15:00|10.07|9.97|10.07|9.97|10.07|9.97|10.06|9.96|13
1718065200000|2024-06-11 00:20:00|10.06|9.96|10.06|9.96|10.07|9.97|10.06|9.96|17
1718065500000|2024-06-11 00:25:00|10.05|9.95|10.06|9.96|10.06|9.96|10.05|9.95|2
1718065800000|2024-06-11 00:30:00|10.05|9.95|10.05|9.95|10.06|9.96|10.04|9.94|13
1718066100000|2024-06-11 00:35:00|10.04|9.94|10.03|9.93|10.05|9.95|10.02|9.92|62
1718066400000|2024-06-11 00:40:00|10.02|9.92|10.03|9.93|10.03|9.93|10.02|9.92|52
1718066700000|2024-06-11 00:45:00|10.02|9.92|10.01|9.91|10.03|9.93|10.01|9.91|32
1718067000000|2024-06-11 00:50:00|10.02|9.92|10.02|9.92|10.02|9.92|10.01|9.91|89
1718067300000|2024-06-11 00:55:00|10.03|9.93|10.02|9.92|10.03|9.93|10.01|9.91|52
1718067600000|2024-06-11 01:00:00|10.01|9.91|10.03|9.93|10.03|9.93|10.01|9.91|55
1718067900000|2024-06-11 01:05:00|10.04|9.94|10.03|9.93|10.04|9.94|10.02|9.92|54
1718068200000|2024-06-11 01:10:00|10.04|9.94|10.06|9.96|10.06|9.96|10.03|9.93|33
1718068500000|2024-06-11 01:15:00|10.07|9.97|10.06|9.96|10.07|9.97|10.05|9.95|58
1718068800000|2024-06-11 01:20:00|10.05|9.95|10.05|9.95|10.06|9.96|10.05|9.95|65
1718069100000|2024-06-11 01:25:00|10.06|9.96|10.06|9.96|10.06|9.96|10.05|9.95|37
1718069400000|2024-06-11 01:30:00|10.07|9.97|10.07|9.97|10.07|9.97|10.06|9.96|37
1718069700000|2024-06-11 01:35:00|10.06|9.96|10.07|9.97|10.07|9.97|10.06|9.96|84
1718070000000|2024-06-11 01:40:00|10.08|9.98|10.08|9.98|10.08|9.98|10.07|9.97|21
1718070300000|2024-06-11 01:45:00|10.07|9.97|10.07|9.97|10.08|9.98|10.07|9.97|37
1718070600000|2024-06-11 01:50:00|10.08|9.98|9.94|9.84|10.08|9.98|9.86|9.76|231
1718070900000|2024-06-11 01:55:00|9.95|9.85|9.92|9.82|9.95|9.85|9.86|9.76|192
1718071200000|2024-06-11 02:00:00|9.91|9.81|9.96|9.86|9.99|9.89|9.89|9.79|144
1718071500000|2024-06-11 02:05:00|9.95|9.85|9.94|9.84|9.96|9.86|9.91|9.81|116
1718071800000|2024-06-11 02:10:00|9.95|9.85|9.92|9.82|9.95|9.85|9.91|9.81|186
1718072100000|2024-06-11 02:15:00|9.91|9.81|9.86|9.76|9.92|9.82|9.83|9.73|150
1718072400000|2024-06-11 02:20:00|9.87|9.77|9.87|9.77|9.89|9.79|9.85|9.75|151
1718072700000|2024-06-11 02:25:00|9.86|9.76|9.89|9.79|9.89|9.79|9.84|9.74|166
1718073000000|2024-06-11 02:30:00|9.88|9.78|9.87|9.77|9.89|9.79|9.85|9.75|132
1718073300000|2024-06-11 02:35:00|9.88|9.78|9.9|9.8|9.91|9.81|9.87|9.77|91
1718073600000|2024-06-11 02:40:00|9.91|9.81|9.92|9.82|9.93|9.83|9.9|9.8|76
1718073900000|2024-06-11 02:45:00|9.93|9.83|9.94|9.84|9.95|9.85|9.92|9.82|150
1718074200000|2024-06-11 02:50:00|9.95|9.85|9.93|9.83|9.95|9.85|9.93|9.83|77
1718074500000|2024-06-11 02:55:00|9.92|9.82|9.94|9.84|9.94|9.84|9.92|9.82|99
1718074800000|2024-06-11 03:00:00|9.93|9.83|9.94|9.84|9.94|9.84|9.92|9.82|116
1718075100000|2024-06-11 03:05:00|9.95|9.85|9.94|9.84|9.95|9.85|9.94|9.84|174
1718075400000|2024-06-11 03:10:00|9.95|9.85|9.94|9.84|9.95|9.85|9.94|9.84|102
1718075700000|2024-06-11 03:15:00|9.95|9.85|9.95|9.85|9.95|9.85|9.93|9.83|113
1718076000000|2024-06-11 03:20:00|9.94|9.84|9.93|9.83|9.95|9.85|9.92|9.82|110
1718076300000|2024-06-11 03:25:00|9.94|9.84|9.97|9.87|9.98|9.88|9.93|9.83|114
1718076600000|2024-06-11 03:30:00|9.96|9.86|9.93|9.83|9.97|9.87|9.92|9.82|80
1718076900000|2024-06-11 03:35:00|9.92|9.82|9.93|9.83|9.93|9.83|9.92|9.82|14
1718077200000|2024-06-11 03:40:00|9.94|9.84|9.93|9.83|9.94|9.84|9.93|9.83|18
1718077500000|2024-06-11 03:45:00|9.94|9.84|9.93|9.83|9.94|9.84|9.93|9.83|44
1718077800000|2024-06-11 03:50:00|9.94|9.84|9.92|9.82|9.94|9.84|9.92|9.82|49
1718078100000|2024-06-11 03:55:00|9.91|9.81|9.92|9.82|9.93|9.83|9.91|9.81|76
1718078400000|2024-06-11 04:00:00|9.91|9.81|9.92|9.82|9.93|9.83|9.91|9.81|142
1718078700000|2024-06-11 04:05:00|9.93|9.83|9.93|9.83|9.93|9.83|9.91|9.81|85
1718079000000|2024-06-11 04:10:00|9.92|9.82|9.89|9.79|9.93|9.83|9.87|9.77|172
1718079300000|2024-06-11 04:15:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|149
1718079600000|2024-06-11 04:20:00|9.91|9.81|9.89|9.79|9.91|9.81|9.89|9.79|187
1718079900000|2024-06-11 04:25:00|9.9|9.8|9.89|9.79|9.9|9.8|9.85|9.75|118
1718080200000|2024-06-11 04:30:00|9.88|9.78|9.86|9.76|9.9|9.8|9.84|9.74|129
1718080500000|2024-06-11 04:35:00|9.87|9.77|9.91|9.81|9.91|9.81|9.86|9.76|53
1718080800000|2024-06-11 04:40:00|9.9|9.8|9.91|9.81|9.92|9.82|9.9|9.8|38
1718081100000|2024-06-11 04:45:00|9.92|9.82|9.91|9.81|9.92|9.82|9.9|9.8|60
1718081400000|2024-06-11 04:50:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|51
1718081700000|2024-06-11 04:55:00|9.89|9.79|9.91|9.81|9.91|9.81|9.89|9.79|29
1718082000000|2024-06-11 05:00:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|66
1718082300000|2024-06-11 05:05:00|9.9|9.8|9.89|9.79|9.91|9.81|9.88|9.78|62
1718082600000|2024-06-11 05:10:00|9.9|9.8|9.9|9.8|9.9|9.8|9.89|9.79|17
1718082900000|2024-06-11 05:15:00|9.89|9.79|9.91|9.81|9.92|9.82|9.89|9.79|85
1718083200000|2024-06-11 05:20:00|9.92|9.82|9.9|9.8|9.92|9.82|9.9|9.8|81
1718083500000|2024-06-11 05:25:00|9.91|9.81|9.91|9.81|9.91|9.81|9.9|9.8|55
1718083800000|2024-06-11 05:30:00|9.9|9.8|9.9|9.8|9.92|9.82|9.9|9.8|73
1718084100000|2024-06-11 05:35:00|9.91|9.81|9.9|9.8|9.92|9.82|9.9|9.8|58
1718084400000|2024-06-11 05:40:00|9.91|9.81|9.9|9.8|9.92|9.82|9.9|9.8|64
1718084700000|2024-06-11 05:45:00|9.91|9.81|9.9|9.8|9.91|9.81|9.89|9.79|66
1718085000000|2024-06-11 05:50:00|9.91|9.81|9.91|9.81|9.92|9.82|9.89|9.79|79
1718085300000|2024-06-11 05:55:00|9.9|9.8|9.92|9.82|9.93|9.83|9.9|9.8|59
1718085600000|2024-06-11 06:00:00|9.93|9.83|9.93|9.83|9.93|9.83|9.91|9.81|45
1718085900000|2024-06-11 06:05:00|9.92|9.82|9.93|9.83|9.93|9.83|9.92|9.82|34
1718086200000|2024-06-11 06:10:00|9.92|9.82|9.93|9.83|9.93|9.83|9.92|9.82|68
1718086500000|2024-06-11 06:15:00|9.92|9.82|9.92|9.82|9.93|9.83|9.91|9.81|59
1718086800000|2024-06-11 06:20:00|9.91|9.81|9.88|9.78|9.92|9.82|9.88|9.78|74
1718087100000|2024-06-11 06:25:00|9.89|9.79|9.89|9.79|9.9|9.8|9.88|9.78|27
1718087400000|2024-06-11 06:30:00|9.88|9.78|9.87|9.77|9.89|9.79|9.86|9.76|38
1718087700000|2024-06-11 06:35:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|43
1718088000000|2024-06-11 06:40:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|15
1718088300000|2024-06-11 06:45:00|9.88|9.78|9.87|9.77|9.89|9.79|9.87|9.77|44
1718088600000|2024-06-11 06:50:00|9.86|9.76|9.86|9.76|9.88|9.78|9.86|9.76|39
1718088900000|2024-06-11 06:55:00|9.87|9.77|9.85|9.75|9.87|9.77|9.79|9.69|97
1718089200000|2024-06-11 07:00:00|9.84|9.74|9.89|9.79|9.89|9.79|9.83|9.73|130
1718089500000|2024-06-11 07:05:00|9.88|9.78|9.88|9.78|9.9|9.8|9.87|9.77|79
1718089800000|2024-06-11 07:10:00|9.89|9.79|9.87|9.77|9.9|9.8|9.87|9.77|49
1718090100000|2024-06-11 07:15:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|117
1718090400000|2024-06-11 07:20:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|144
1718090700000|2024-06-11 07:25:00|9.89|9.79|9.89|9.79|9.9|9.8|9.88|9.78|87
1718091000000|2024-06-11 07:30:00|9.88|9.78|9.88|9.78|9.9|9.8|9.88|9.78|79
1718091300000|2024-06-11 07:35:00|9.89|9.79|9.88|9.78|9.89|9.79|9.87|9.77|10
1718091600000|2024-06-11 07:40:00|9.87|9.77|9.85|9.75|9.88|9.78|9.85|9.75|39
1718091900000|2024-06-11 07:45:00|9.86|9.76|9.85|9.75|9.86|9.76|9.83|9.73|80
1718092200000|2024-06-11 07:50:00|9.84|9.74|9.85|9.75|9.86|9.76|9.84|9.74|52
1718092500000|2024-06-11 07:55:00|9.86|9.76|9.88|9.78|9.88|9.78|9.85|9.75|95
1718092800000|2024-06-11 08:00:00|9.87|9.77|9.89|9.79|9.9|9.8|9.87|9.77|129
1718093100000|2024-06-11 08:05:00|9.88|9.78|9.87|9.77|9.89|9.79|9.86|9.76|84
1718093400000|2024-06-11 08:10:00|9.86|9.76|9.84|9.74|9.87|9.77|9.84|9.74|161
1718093700000|2024-06-11 08:15:00|9.85|9.75|9.87|9.77|9.87|9.77|9.84|9.74|87
1718094000000|2024-06-11 08:20:00|9.88|9.78|9.86|9.76|9.88|9.78|9.86|9.76|99
1718094300000|2024-06-11 08:25:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|137
1718094600000|2024-06-11 08:30:00|9.86|9.76|9.87|9.77|9.88|9.78|9.86|9.76|62
1718094900000|2024-06-11 08:35:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|80
1718095200000|2024-06-11 08:40:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|103
1718095500000|2024-06-11 08:45:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|78
1718095800000|2024-06-11 08:50:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|105
1718096100000|2024-06-11 08:55:00|9.86|9.76|9.86|9.76|9.87|9.77|9.86|9.76|27
1718096400000|2024-06-11 09:00:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|40
1718096700000|2024-06-11 09:05:00|9.87|9.77|9.88|9.78|9.89|9.79|9.86|9.76|60
1718097000000|2024-06-11 09:10:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|74
1718097300000|2024-06-11 09:15:00|9.87|9.77|9.84|9.74|9.89|9.79|9.84|9.74|110
1718097600000|2024-06-11 09:20:00|9.85|9.75|9.83|9.73|9.85|9.75|9.83|9.73|195
1718097900000|2024-06-11 09:25:00|9.82|9.72|9.84|9.74|9.84|9.74|9.82|9.72|169
1718098200000|2024-06-11 09:30:00|9.84|9.74|9.86|9.76|9.86|9.76|9.82|9.72|157
1718098500000|2024-06-11 09:35:00|9.85|9.75|9.84|9.74|9.86|9.76|9.84|9.74|12
1718098800000|2024-06-11 09:40:00|9.85|9.75|9.85|9.75|9.86|9.76|9.83|9.73|121
1718099100000|2024-06-11 09:45:00|9.84|9.74|9.84|9.74|9.85|9.75|9.83|9.73|81
1718099400000|2024-06-11 09:50:00|9.85|9.75|9.84|9.74|9.85|9.75|9.82|9.72|102
1718099700000|2024-06-11 09:55:00|9.83|9.73|9.84|9.74|9.85|9.75|9.83|9.73|34
1718100000000|2024-06-11 10:00:00|9.85|9.75|9.85|9.75|9.86|9.76|9.83|9.73|125
1718100300000|2024-06-11 10:05:00|9.84|9.74|9.87|9.77|9.88|9.78|9.84|9.74|38
1718100600000|2024-06-11 10:10:00|9.86|9.76|9.87|9.77|9.88|9.78|9.86|9.76|64
1718100900000|2024-06-11 10:15:00|9.88|9.78|9.87|9.77|9.88|9.78|9.86|9.76|20
1718101200000|2024-06-11 10:20:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|28
1718101500000|2024-06-11 10:25:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|40
1718101800000|2024-06-11 10:30:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|42
1718102100000|2024-06-11 10:35:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|2
1718102400000|2024-06-11 10:40:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|12
1718102700000|2024-06-11 10:45:00|9.86|9.76|9.87|9.77|9.88|9.78|9.86|9.76|98
1718103000000|2024-06-11 10:50:00|9.88|9.78|9.87|9.77|9.88|9.78|9.86|9.76|64
1718103300000|2024-06-11 10:55:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|44
1718103600000|2024-06-11 11:00:00|9.86|9.76|9.85|9.75|9.87|9.77|9.85|9.75|114
1718103900000|2024-06-11 11:05:00|9.86|9.76|9.83|9.73|9.86|9.76|9.82|9.72|92
1718104200000|2024-06-11 11:10:00|9.84|9.74|9.85|9.75|9.86|9.76|9.83|9.73|92
1718104500000|2024-06-11 11:15:00|9.86|9.76|9.84|9.74|9.86|9.76|9.84|9.74|39
1718104800000|2024-06-11 11:20:00|9.85|9.75|9.83|9.73|9.85|9.75|9.83|9.73|31
1718105100000|2024-06-11 11:25:00|9.84|9.74|9.83|9.73|9.85|9.75|9.82|9.72|110
1718105400000|2024-06-11 11:30:00|9.84|9.74|9.83|9.73|9.84|9.74|9.82|9.72|134
1718105700000|2024-06-11 11:35:00|9.84|9.74|9.85|9.75|9.86|9.76|9.83|9.73|148
1718106000000|2024-06-11 11:40:00|9.86|9.76|9.86|9.76|9.86|9.76|9.84|9.74|65
1718106300000|2024-06-11 11:45:00|9.85|9.75|9.85|9.75|9.86|9.76|9.85|9.75|71
1718106600000|2024-06-11 11:50:00|9.84|9.74|9.83|9.73|9.85|9.75|9.83|9.73|60
1718106900000|2024-06-11 11:55:00|9.84|9.74|9.83|9.73|9.84|9.74|9.82|9.72|34
1718107200000|2024-06-11 12:00:00|9.82|9.72|9.81|9.71|9.84|9.74|9.8|9.7|52
1718107500000|2024-06-11 12:05:00|9.82|9.72|9.83|9.73|9.85|9.75|9.81|9.71|116
1718107800000|2024-06-11 12:10:00|9.84|9.74|9.84|9.74|9.84|9.74|9.82|9.72|63
1718108100000|2024-06-11 12:15:00|9.83|9.73|9.82|9.72|9.84|9.74|9.81|9.71|56
1718108400000|2024-06-11 12:20:00|9.81|9.71|9.81|9.71|9.82|9.72|9.8|9.7|131
1718108700000|2024-06-11 12:25:00|9.8|9.7|9.8|9.7|9.81|9.71|9.79|9.69|153
1718109000000|2024-06-11 12:30:00|9.81|9.71|9.79|9.69|9.81|9.71|9.79|9.69|163
1718109300000|2024-06-11 12:35:00|9.8|9.7|9.78|9.68|9.8|9.7|9.78|9.68|49
1718109600000|2024-06-11 12:40:00|9.79|9.69|9.79|9.69|9.8|9.7|9.78|9.68|57
1718109900000|2024-06-11 12:45:00|9.78|9.68|9.8|9.7|9.81|9.71|9.78|9.68|45
1718110200000|2024-06-11 12:50:00|9.81|9.71|9.8|9.7|9.81|9.71|9.8|9.7|66
1718110500000|2024-06-11 12:55:00|9.79|9.69|9.78|9.68|9.8|9.7|9.78|9.68|52
1718110800000|2024-06-11 13:00:00|9.77|9.67|9.75|9.65|9.78|9.68|9.74|9.64|149
1718111100000|2024-06-11 13:05:00|9.76|9.66|9.79|9.69|9.79|9.69|9.75|9.65|128
1718111400000|2024-06-11 13:10:00|9.78|9.68|9.8|9.7|9.8|9.7|9.78|9.68|37
1718111700000|2024-06-11 13:15:00|9.81|9.71|9.81|9.71|9.82|9.72|9.8|9.7|69
1718112000000|2024-06-11 13:20:00|9.82|9.72|9.81|9.71|9.82|9.72|9.81|9.71|106
1718112300000|2024-06-11 13:25:00|9.82|9.72|9.8|9.7|9.82|9.72|9.8|9.7|91
1718112600000|2024-06-11 13:30:00|9.81|9.71|9.8|9.7|9.81|9.71|9.78|9.68|148
1718112900000|2024-06-11 13:35:00|9.79|9.69|9.79|9.69|9.81|9.71|9.79|9.69|101
1718113200000|2024-06-11 13:40:00|9.8|9.7|9.76|9.66|9.8|9.7|9.74|9.64|211
1718113500000|2024-06-11 13:45:00|9.75|9.65|9.71|9.61|9.77|9.67|9.7|9.6|189
1718113800000|2024-06-11 13:50:00|9.72|9.62|9.72|9.62|9.75|9.65|9.7|9.6|159
1718114100000|2024-06-11 13:55:00|9.71|9.61|9.73|9.63|9.75|9.65|9.7|9.6|191
1718114400000|2024-06-11 14:00:00|9.72|9.62|9.73|9.63|9.74|9.64|9.7|9.6|162
1718114700000|2024-06-11 14:05:00|9.74|9.64|9.74|9.64|9.75|9.65|9.73|9.63|127
1718115000000|2024-06-11 14:10:00|9.73|9.63|9.78|9.68|9.78|9.68|9.73|9.63|90
1718115300000|2024-06-11 14:15:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|93
1718115600000|2024-06-11 14:20:00|9.78|9.68|9.78|9.68|9.79|9.69|9.77|9.67|107
1718115900000|2024-06-11 14:25:00|9.77|9.67|9.78|9.68|9.79|9.69|9.77|9.67|44
1718116200000|2024-06-11 14:30:00|9.79|9.69|9.76|9.66|9.79|9.69|9.76|9.66|58
1718116500000|2024-06-11 14:35:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|69
1718116800000|2024-06-11 14:40:00|9.78|9.68|9.78|9.68|9.79|9.69|9.77|9.67|73
1718117100000|2024-06-11 14:45:00|9.79|9.69|9.79|9.69|9.8|9.7|9.78|9.68|57
1718117400000|2024-06-11 14:50:00|9.8|9.7|9.78|9.68|9.8|9.7|9.78|9.68|101
1718117700000|2024-06-11 14:55:00|9.79|9.69|9.78|9.68|9.79|9.69|9.77|9.67|58
1718118000000|2024-06-11 15:00:00|9.79|9.69|9.8|9.7|9.8|9.7|9.78|9.68|102
1718118300000|2024-06-11 15:05:00|9.79|9.69|9.78|9.68|9.8|9.7|9.73|9.63|138
1718118600000|2024-06-11 15:10:00|9.79|9.69|9.79|9.69|9.8|9.7|9.77|9.67|115
1718118900000|2024-06-11 15:15:00|9.8|9.7|9.81|9.71|9.81|9.71|9.79|9.69|78
1718119200000|2024-06-11 15:20:00|9.82|9.72|9.8|9.7|9.82|9.72|9.8|9.7|101
1718119500000|2024-06-11 15:25:00|9.79|9.69|9.77|9.67|9.8|9.7|9.77|9.67|191
1718119800000|2024-06-11 15:30:00|9.78|9.68|9.74|9.64|9.78|9.68|9.71|9.61|229
1718120100000|2024-06-11 15:35:00|9.73|9.63|9.71|9.61|9.75|9.65|9.67|9.57|251
1718120400000|2024-06-11 15:40:00|9.7|9.6|9.59|9.49|9.71|9.61|9.58|9.48|208
1718120700000|2024-06-11 15:45:00|9.6|9.5|9.69|9.59|9.69|9.59|9.6|9.5|240
1718121000000|2024-06-11 15:50:00|9.68|9.58|9.71|9.61|9.71|9.61|9.68|9.58|108
1718121300000|2024-06-11 15:55:00|9.7|9.6|9.69|9.59|9.72|9.62|9.68|9.58|138
1718121600000|2024-06-11 16:00:00|9.68|9.58|9.74|9.64|9.75|9.65|9.68|9.58|117
1718121900000|2024-06-11 16:05:00|9.73|9.63|9.78|9.68|9.79|9.69|9.73|9.63|102
1718122200000|2024-06-11 16:10:00|9.77|9.67|9.78|9.68|9.79|9.69|9.77|9.67|76
1718122500000|2024-06-11 16:15:00|9.77|9.67|9.74|9.64|9.78|9.68|9.74|9.64|72
1718122800000|2024-06-11 16:20:00|9.75|9.65|9.75|9.65|9.76|9.66|9.75|9.65|31
1718123100000|2024-06-11 16:25:00|9.76|9.66|9.77|9.67|9.79|9.69|9.75|9.65|64
1718123400000|2024-06-11 16:30:00|9.78|9.68|9.77|9.67|9.79|9.69|9.77|9.67|40
1718123700000|2024-06-11 16:35:00|9.78|9.68|9.76|9.66|9.78|9.68|9.76|9.66|97
1718124000000|2024-06-11 16:40:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|107
1718124300000|2024-06-11 16:45:00|9.78|9.68|9.75|9.65|9.78|9.68|9.75|9.65|64
1718124600000|2024-06-11 16:50:00|9.76|9.66|9.73|9.63|9.77|9.67|9.72|9.62|122
1718124900000|2024-06-11 16:55:00|9.72|9.62|9.72|9.62|9.74|9.64|9.7|9.6|80
1718125200000|2024-06-11 17:00:00|9.73|9.63|9.72|9.62|9.74|9.64|9.72|9.62|52
1718125500000|2024-06-11 17:05:00|9.73|9.63|9.69|9.59|9.73|9.63|9.68|9.58|75
1718125800000|2024-06-11 17:10:00|9.68|9.58|9.68|9.58|9.69|9.59|9.67|9.57|83
1718126100000|2024-06-11 17:15:00|9.69|9.59|9.69|9.59|9.7|9.6|9.68|9.58|143
1718126400000|2024-06-11 17:20:00|9.7|9.6|9.65|9.55|9.7|9.6|9.63|9.53|116
1718126700000|2024-06-11 17:25:00|9.66|9.56|9.65|9.55|9.66|9.56|9.62|9.52|64
1718127000000|2024-06-11 17:30:00|9.66|9.56|9.67|9.57|9.67|9.57|9.65|9.55|62
1718127300000|2024-06-11 17:35:00|9.66|9.56|9.66|9.56|9.67|9.57|9.64|9.54|73
1718127600000|2024-06-11 17:40:00|9.67|9.57|9.66|9.56|9.67|9.57|9.65|9.55|86
1718127900000|2024-06-11 17:45:00|9.65|9.55|9.69|9.59|9.69|9.59|9.65|9.55|93
1718128200000|2024-06-11 17:50:00|9.7|9.6|9.73|9.63|9.74|9.64|9.69|9.59|70
1718128500000|2024-06-11 17:55:00|9.74|9.64|9.73|9.63|9.74|9.64|9.72|9.62|114
1718128800000|2024-06-11 18:00:00|9.72|9.62|9.75|9.65|9.75|9.65|9.72|9.62|52
1718129100000|2024-06-11 18:05:00|9.74|9.64|9.71|9.61|9.75|9.65|9.71|9.61|36
1718129400000|2024-06-11 18:10:00|9.72|9.62|9.73|9.63|9.73|9.63|9.71|9.61|20
1718129700000|2024-06-11 18:15:00|9.72|9.62|9.74|9.64|9.75|9.65|9.72|9.62|57
1718130000000|2024-06-11 18:20:00|9.73|9.63|9.74|9.64|9.75|9.65|9.73|9.63|30
1718130300000|2024-06-11 18:25:00|9.75|9.65|9.76|9.66|9.77|9.67|9.75|9.65|22
1718130600000|2024-06-11 18:30:00|9.75|9.65|9.76|9.66|9.77|9.67|9.75|9.65|50
1718130900000|2024-06-11 18:35:00|9.75|9.65|9.77|9.67|9.77|9.67|9.75|9.65|45
1718131200000|2024-06-11 18:40:00|9.76|9.66|9.77|9.67|9.78|9.68|9.76|9.66|134
1718131500000|2024-06-11 18:45:00|9.76|9.66|9.76|9.66|9.77|9.67|9.75|9.65|77
1718131800000|2024-06-11 18:50:00|9.77|9.67|9.76|9.66|9.77|9.67|9.76|9.66|10
1718132100000|2024-06-11 18:55:00|9.77|9.67|9.76|9.66|9.77|9.67|9.75|9.65|12
1718132400000|2024-06-11 19:00:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|47
1718132700000|2024-06-11 19:05:00|9.78|9.68|9.77|9.67|9.78|9.68|9.76|9.66|26
1718133000000|2024-06-11 19:10:00|9.76|9.66|9.75|9.65|9.77|9.67|9.75|9.65|34
1718133300000|2024-06-11 19:15:00|9.76|9.66|9.73|9.63|9.76|9.66|9.71|9.61|133
1718133600000|2024-06-11 19:20:00|9.72|9.62|9.72|9.62|9.73|9.63|9.71|9.61|33
1718133900000|2024-06-11 19:25:00|9.71|9.61|9.72|9.62|9.72|9.62|9.71|9.61|6
1718134200000|2024-06-11 19:30:00|9.71|9.61|9.72|9.62|9.73|9.63|9.71|9.61|22
1718134500000|2024-06-11 19:35:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|27
1718134800000|2024-06-11 19:40:00|9.72|9.62|9.74|9.64|9.74|9.64|9.72|9.62|67
1718135100000|2024-06-11 19:45:00|9.75|9.65|9.76|9.66|9.76|9.66|9.73|9.63|60
1718135400000|2024-06-11 19:50:00|9.77|9.67|9.77|9.67|9.77|9.67|9.76|9.66|7
1718135700000|2024-06-11 19:55:00|9.78|9.68|9.77|9.67|9.78|9.68|9.76|9.66|122
1718136000000|2024-06-11 20:00:00|9.78|9.68|9.76|9.66|9.78|9.68|9.76|9.66|115
1718136300000|2024-06-11 20:05:00|9.77|9.67|9.78|9.68|9.79|9.69|9.75|9.65|92
1718136600000|2024-06-11 20:10:00|9.79|9.69|9.79|9.69|9.79|9.69|9.77|9.67|39
1718136900000|2024-06-11 20:15:00|9.78|9.68|9.78|9.68|9.79|9.69|9.78|9.68|57
1718137500000|2024-06-11 20:25:00|9.77|9.67|9.78|9.68|9.79|9.69|9.77|9.67|60
1718137800000|2024-06-11 20:30:00|9.79|9.69|9.77|9.67|9.79|9.69|9.77|9.67|49
1718138100000|2024-06-11 20:35:00|9.76|9.66|9.76|9.66|9.77|9.67|9.75|9.65|35
1718138400000|2024-06-11 20:40:00|9.77|9.67|9.76|9.66|9.77|9.67|9.76|9.66|40
1718138700000|2024-06-11 20:45:00|9.77|9.67|9.77|9.67|9.77|9.67|9.76|9.66|13
1718139000000|2024-06-11 20:50:00|9.78|9.68|9.78|9.68|9.78|9.68|9.77|9.67|13
1718139300000|2024-06-11 20:55:00|9.79|9.69|9.78|9.68|9.79|9.69|9.77|9.67|44
1718139600000|2024-06-11 21:00:00|9.77|9.67|9.77|9.67|9.78|9.68|9.77|9.67|7
1718140200000|2024-06-11 21:10:00|9.78|9.68|9.78|9.68|9.78|9.68|9.77|9.67|3
1718140800000|2024-06-11 21:20:00|9.79|9.69|9.79|9.69|9.79|9.69|9.78|9.68|3
1718141400000|2024-06-11 21:30:00|9.78|9.68|9.79|9.69|9.79|9.69|9.77|9.67|34
1718141700000|2024-06-11 21:35:00|9.78|9.68|9.79|9.69|9.79|9.69|9.78|9.68|24
1718143200000|2024-06-11 22:00:00|9.78|9.68|9.77|9.67|9.78|9.68|9.76|9.66|14
1718143500000|2024-06-11 22:05:00|9.78|9.68|9.77|9.67|9.78|9.68|9.77|9.67|30
1718143800000|2024-06-11 22:10:00|9.76|9.66|9.77|9.67|9.77|9.67|9.76|9.66|4
1718144100000|2024-06-11 22:15:00|9.78|9.68|9.76|9.66|9.78|9.68|9.76|9.66|9
1718144400000|2024-06-11 22:20:00|9.75|9.65|9.75|9.65|9.76|9.66|9.75|9.65|19
1718144700000|2024-06-11 22:25:00|9.76|9.66|9.76|9.66|9.76|9.66|9.75|9.65|3
1718145000000|2024-06-11 22:30:00|9.75|9.65|9.76|9.66|9.76|9.66|9.75|9.65|2
1718145300000|2024-06-11 22:35:00|9.75|9.65|9.75|9.65|9.76|9.66|9.75|9.65|19
1718145600000|2024-06-11 22:40:00|9.74|9.64|9.76|9.66|9.76|9.66|9.74|9.64|23
1718145900000|2024-06-11 22:45:00|9.75|9.65|9.76|9.66|9.76|9.66|9.75|9.65|14
1718146200000|2024-06-11 22:50:00|9.75|9.65|9.76|9.66|9.76|9.66|9.75|9.65|26
1718146800000|2024-06-11 23:00:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|21
1718147100000|2024-06-11 23:05:00|9.78|9.68|9.77|9.67|9.78|9.68|9.77|9.67|20
1718147400000|2024-06-11 23:10:00|9.76|9.66|9.75|9.65|9.77|9.67|9.75|9.65|16
1718147700000|2024-06-11 23:15:00|9.74|9.64|9.75|9.65|9.75|9.65|9.74|9.64|28
1718148000000|2024-06-11 23:20:00|9.74|9.64|9.73|9.63|9.75|9.65|9.73|9.63|24
1718148300000|2024-06-11 23:25:00|9.74|9.64|9.73|9.63|9.75|9.65|9.73|9.63|20
1718148600000|2024-06-11 23:30:00|9.72|9.62|9.72|9.62|9.73|9.63|9.71|9.61|35
1718148900000|2024-06-11 23:35:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|16
1718149200000|2024-06-11 23:40:00|9.73|9.63|9.72|9.62|9.73|9.63|9.72|9.62|16
1718149500000|2024-06-11 23:45:00|9.73|9.63|9.73|9.63|9.74|9.64|9.72|9.62|19
1718149800000|2024-06-11 23:50:00|9.74|9.64|9.73|9.63|9.74|9.64|9.72|9.62|58
1718150100000|2024-06-11 23:55:00|9.72|9.62|9.72|9.62|9.73|9.63|9.72|9.62|51
1718150400000|2024-06-12 00:00:00|9.73|9.63|9.74|9.64|9.74|9.64|9.72|9.62|10
1718150700000|2024-06-12 00:05:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|2
1718151000000|2024-06-12 00:10:00|9.73|9.63|9.74|9.64|9.74|9.64|9.73|9.63|4
1718151300000|2024-06-12 00:15:00|9.75|9.65|9.73|9.63|9.75|9.65|9.73|9.63|25
1718151600000|2024-06-12 00:20:00|9.72|9.62|9.72|9.62|9.73|9.63|9.71|9.61|17
1718151900000|2024-06-12 00:25:00|9.73|9.63|9.72|9.62|9.73|9.63|9.71|9.61|18
1718152200000|2024-06-12 00:30:00|9.73|9.63|9.7|9.6|9.73|9.63|9.69|9.59|56
1718152500000|2024-06-12 00:35:00|9.71|9.61|9.7|9.6|9.71|9.61|9.69|9.59|20
1718152800000|2024-06-12 00:40:00|9.69|9.59|9.7|9.6|9.7|9.6|9.69|9.59|66
1718153100000|2024-06-12 00:45:00|9.71|9.61|9.7|9.6|9.71|9.61|9.69|9.59|64
1718153400000|2024-06-12 00:50:00|9.69|9.59|9.7|9.6|9.7|9.6|9.69|9.59|142
1718153700000|2024-06-12 00:55:00|9.69|9.59|9.7|9.6|9.7|9.6|9.69|9.59|32
1718154000000|2024-06-12 01:00:00|9.69|9.59|9.71|9.61|9.71|9.61|9.69|9.59|25
1718154300000|2024-06-12 01:05:00|9.72|9.62|9.72|9.62|9.72|9.62|9.71|9.61|27
1718154600000|2024-06-12 01:10:00|9.71|9.61|9.69|9.59|9.72|9.62|9.69|9.59|71
1718154900000|2024-06-12 01:15:00|9.7|9.6|9.7|9.6|9.71|9.61|9.69|9.59|131
1718155200000|2024-06-12 01:20:00|9.69|9.59|9.68|9.58|9.7|9.6|9.67|9.57|40
1718155500000|2024-06-12 01:25:00|9.67|9.57|9.66|9.56|9.68|9.58|9.66|9.56|18
1718155800000|2024-06-12 01:30:00|9.67|9.57|9.68|9.58|9.68|9.58|9.64|9.54|84
1718156100000|2024-06-12 01:35:00|9.67|9.57|9.66|9.56|9.68|9.58|9.66|9.56|76
1718156400000|2024-06-12 01:40:00|9.67|9.57|9.61|9.51|9.67|9.57|9.59|9.49|59
1718156700000|2024-06-12 01:45:00|9.62|9.52|9.63|9.53|9.64|9.54|9.6|9.5|68
1718157000000|2024-06-12 01:50:00|9.64|9.54|9.64|9.54|9.65|9.55|9.63|9.53|85
1718157300000|2024-06-12 01:55:00|9.65|9.55|9.68|9.58|9.69|9.59|9.64|9.54|48
1718157600000|2024-06-12 02:00:00|9.69|9.59|9.67|9.57|9.69|9.59|9.66|9.56|99
1718157900000|2024-06-12 02:05:00|9.68|9.58|9.72|9.62|9.72|9.62|9.67|9.57|61
1718158200000|2024-06-12 02:10:00|9.71|9.61|9.71|9.61|9.72|9.62|9.7|9.6|139
1718158500000|2024-06-12 02:15:00|9.72|9.62|9.74|9.64|9.74|9.64|9.71|9.61|43
1718158800000|2024-06-12 02:20:00|9.73|9.63|9.75|9.65|9.75|9.65|9.73|9.63|87
1718159100000|2024-06-12 02:25:00|9.76|9.66|9.78|9.68|9.78|9.68|9.75|9.65|85
1718159400000|2024-06-12 02:30:00|9.77|9.67|9.76|9.66|9.78|9.68|9.75|9.65|70
1718159700000|2024-06-12 02:35:00|9.77|9.67|9.76|9.66|9.78|9.68|9.75|9.65|60
1718160000000|2024-06-12 02:40:00|9.77|9.67|9.76|9.66|9.77|9.67|9.74|9.64|62
1718160300000|2024-06-12 02:45:00|9.77|9.67|9.76|9.66|9.77|9.67|9.76|9.66|8
1718160600000|2024-06-12 02:50:00|9.77|9.67|9.77|9.67|9.77|9.67|9.76|9.66|53
1718160900000|2024-06-12 02:55:00|9.78|9.68|9.77|9.67|9.78|9.68|9.77|9.67|62
1718161200000|2024-06-12 03:00:00|9.78|9.68|9.79|9.69|9.79|9.69|9.77|9.67|20
1718161500000|2024-06-12 03:05:00|9.78|9.68|9.78|9.68|9.79|9.69|9.78|9.68|51
1718161800000|2024-06-12 03:10:00|9.79|9.69|9.77|9.67|9.79|9.69|9.77|9.67|53
1718162100000|2024-06-12 03:15:00|9.78|9.68|9.79|9.69|9.79|9.69|9.77|9.67|54
1718162400000|2024-06-12 03:20:00|9.78|9.68|9.79|9.69|9.79|9.69|9.78|9.68|22
1718162700000|2024-06-12 03:25:00|9.78|9.68|9.78|9.68|9.79|9.69|9.77|9.67|43
1718163000000|2024-06-12 03:30:00|9.77|9.67|9.78|9.68|9.79|9.69|9.77|9.67|46
1718163600000|2024-06-12 03:40:00|9.79|9.69|9.79|9.69|9.79|9.69|9.78|9.68|11
1718163900000|2024-06-12 03:45:00|9.78|9.68|9.79|9.69|9.79|9.69|9.78|9.68|22
1718164200000|2024-06-12 03:50:00|9.8|9.7|9.8|9.7|9.8|9.7|9.79|9.69|3
1718164500000|2024-06-12 03:55:00|9.79|9.69|9.8|9.7|9.81|9.71|9.79|9.69|28
1718164800000|2024-06-12 04:00:00|9.81|9.71|9.8|9.7|9.81|9.71|9.79|9.69|72
1718165100000|2024-06-12 04:05:00|9.81|9.71|9.83|9.73|9.83|9.73|9.8|9.7|81
1718165400000|2024-06-12 04:10:00|9.82|9.72|9.84|9.74|9.85|9.75|9.82|9.72|45
1718165700000|2024-06-12 04:15:00|9.83|9.73|9.84|9.74|9.85|9.75|9.83|9.73|76
1718166000000|2024-06-12 04:20:00|9.85|9.75|9.84|9.74|9.85|9.75|9.83|9.73|50
1718166300000|2024-06-12 04:25:00|9.85|9.75|9.84|9.74|9.85|9.75|9.84|9.74|34
1718166600000|2024-06-12 04:30:00|9.85|9.75|9.84|9.74|9.85|9.75|9.84|9.74|138
1718166900000|2024-06-12 04:35:00|9.85|9.75|9.84|9.74|9.85|9.75|9.84|9.74|110
1718167200000|2024-06-12 04:40:00|9.85|9.75|9.84|9.74|9.85|9.75|9.84|9.74|74
1718167500000|2024-06-12 04:45:00|9.85|9.75|9.85|9.75|9.85|9.75|9.84|9.74|145
1718167800000|2024-06-12 04:50:00|9.84|9.74|9.84|9.74|9.85|9.75|9.84|9.74|119
1718168100000|2024-06-12 04:55:00|9.85|9.75|9.84|9.74|9.85|9.75|9.83|9.73|44
1718168400000|2024-06-12 05:00:00|9.83|9.73|9.83|9.73|9.84|9.74|9.83|9.73|25
1718168700000|2024-06-12 05:05:00|9.84|9.74|9.83|9.73|9.84|9.74|9.82|9.72|22
1718169000000|2024-06-12 05:10:00|9.84|9.74|9.83|9.73|9.85|9.75|9.83|9.73|20
1718169300000|2024-06-12 05:15:00|9.84|9.74|9.84|9.74|9.85|9.75|9.84|9.74|27
1718169600000|2024-06-12 05:20:00|9.85|9.75|9.84|9.74|9.85|9.75|9.83|9.73|16
1718169900000|2024-06-12 05:25:00|9.83|9.73|9.83|9.73|9.84|9.74|9.83|9.73|79
1718170200000|2024-06-12 05:30:00|9.84|9.74|9.84|9.74|9.85|9.75|9.83|9.73|57
1718170800000|2024-06-12 05:40:00|9.83|9.73|9.83|9.73|9.84|9.74|9.83|9.73|11
1718171100000|2024-06-12 05:45:00|9.82|9.72|9.82|9.72|9.83|9.73|9.82|9.72|33
1718171400000|2024-06-12 05:50:00|9.83|9.73|9.83|9.73|9.83|9.73|9.82|9.72|39
1718171700000|2024-06-12 05:55:00|9.82|9.72|9.82|9.72|9.83|9.73|9.82|9.72|27
1718172000000|2024-06-12 06:00:00|9.83|9.73|9.84|9.74|9.84|9.74|9.82|9.72|62
1718172300000|2024-06-12 06:05:00|9.85|9.75|9.84|9.74|9.85|9.75|9.84|9.74|6
1718172600000|2024-06-12 06:10:00|9.85|9.75|9.85|9.75|9.85|9.75|9.84|9.74|37
1718172900000|2024-06-12 06:15:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|49
1718173200000|2024-06-12 06:20:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|38
1718173500000|2024-06-12 06:25:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|24
1718173800000|2024-06-12 06:30:00|9.85|9.75|9.86|9.76|9.87|9.77|9.85|9.75|10
1718174100000|2024-06-12 06:35:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|2
1718174400000|2024-06-12 06:40:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|14
1718174700000|2024-06-12 06:45:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|25
1718175000000|2024-06-12 06:50:00|9.86|9.76|9.87|9.77|9.88|9.78|9.86|9.76|26
1718175300000|2024-06-12 06:55:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|38
1718175600000|2024-06-12 07:00:00|9.86|9.76|9.88|9.78|9.88|9.78|9.86|9.76|41
1718175900000|2024-06-12 07:05:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|40
1718176200000|2024-06-12 07:10:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|66
1718176500000|2024-06-12 07:15:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|59
1718176800000|2024-06-12 07:20:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|54
1718177100000|2024-06-12 07:25:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|33
1718177400000|2024-06-12 07:30:00|9.87|9.77|9.87|9.77|9.89|9.79|9.87|9.77|11
1718177700000|2024-06-12 07:35:00|9.88|9.78|9.87|9.77|9.88|9.78|9.86|9.76|44
1718178000000|2024-06-12 07:40:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|8
1718178300000|2024-06-12 07:45:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|64
1718178600000|2024-06-12 07:50:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|29
1718178900000|2024-06-12 07:55:00|9.89|9.79|9.89|9.79|9.9|9.8|9.88|9.78|23
1718179200000|2024-06-12 08:00:00|9.9|9.8|9.88|9.78|9.9|9.8|9.88|9.78|63
1718179500000|2024-06-12 08:05:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|74
1718179800000|2024-06-12 08:10:00|9.89|9.79|9.9|9.8|9.9|9.8|9.88|9.78|72
1718180100000|2024-06-12 08:15:00|9.89|9.79|9.88|9.78|9.9|9.8|9.87|9.77|56
1718180400000|2024-06-12 08:20:00|9.89|9.79|9.87|9.77|9.89|9.79|9.87|9.77|49
1718180700000|2024-06-12 08:25:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|89
1718181000000|2024-06-12 08:30:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|35
1718181300000|2024-06-12 08:35:00|9.88|9.78|9.86|9.76|9.88|9.78|9.85|9.75|109
1718181600000|2024-06-12 08:40:00|9.85|9.75|9.85|9.75|9.86|9.76|9.85|9.75|29
1718181900000|2024-06-12 08:45:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|55
1718182200000|2024-06-12 08:50:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|12
1718182500000|2024-06-12 08:55:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|42
1718182800000|2024-06-12 09:00:00|9.85|9.75|9.85|9.75|9.86|9.76|9.85|9.75|67
1718183100000|2024-06-12 09:05:00|9.86|9.76|9.87|9.77|9.88|9.78|9.85|9.75|14
1718183400000|2024-06-12 09:10:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|21
1718183700000|2024-06-12 09:15:00|9.87|9.77|9.86|9.76|9.88|9.78|9.86|9.76|76
1718184000000|2024-06-12 09:20:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|52
1718184300000|2024-06-12 09:25:00|9.87|9.77|9.87|9.77|9.87|9.77|9.86|9.76|41
1718184600000|2024-06-12 09:30:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|36
1718184900000|2024-06-12 09:35:00|9.86|9.76|9.88|9.78|9.88|9.78|9.86|9.76|53
1718185200000|2024-06-12 09:40:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|40
1718185500000|2024-06-12 09:45:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|54
1718185800000|2024-06-12 09:50:00|9.87|9.77|9.89|9.79|9.89|9.79|9.87|9.77|11
1718186100000|2024-06-12 09:55:00|9.9|9.8|9.89|9.79|9.91|9.81|9.88|9.78|102
1718186400000|2024-06-12 10:00:00|9.9|9.8|9.92|9.82|9.93|9.83|9.89|9.79|107
1718186700000|2024-06-12 10:05:00|9.93|9.83|9.92|9.82|9.93|9.83|9.9|9.8|156
1718187000000|2024-06-12 10:10:00|9.91|9.81|9.91|9.81|9.92|9.82|9.9|9.8|79
1718187300000|2024-06-12 10:15:00|9.92|9.82|9.91|9.81|9.93|9.83|9.91|9.81|80
1718187600000|2024-06-12 10:20:00|9.92|9.82|9.89|9.79|9.92|9.82|9.89|9.79|40
1718187900000|2024-06-12 10:25:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|17
1718188200000|2024-06-12 10:30:00|9.89|9.79|9.89|9.79|9.89|9.79|9.87|9.77|47
1718188500000|2024-06-12 10:35:00|9.9|9.8|9.9|9.8|9.9|9.8|9.89|9.79|83
1718188800000|2024-06-12 10:40:00|9.89|9.79|9.91|9.81|9.93|9.83|9.89|9.79|57
1718189100000|2024-06-12 10:45:00|9.92|9.82|9.91|9.81|9.92|9.82|9.91|9.81|46
1718189400000|2024-06-12 10:50:00|9.92|9.82|9.92|9.82|9.92|9.82|9.91|9.81|85
1718189700000|2024-06-12 10:55:00|9.91|9.81|9.91|9.81|9.92|9.82|9.91|9.81|59
1718190000000|2024-06-12 11:00:00|9.92|9.82|9.9|9.8|9.92|9.82|9.9|9.8|5
1718190300000|2024-06-12 11:05:00|9.91|9.81|9.91|9.81|9.91|9.81|9.9|9.8|11
1718190600000|2024-06-12 11:10:00|9.92|9.82|9.91|9.81|9.92|9.82|9.91|9.81|2
1718190900000|2024-06-12 11:15:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|18
1718191200000|2024-06-12 11:20:00|9.9|9.8|9.9|9.8|9.9|9.8|9.9|9.8|1
1718191500000|2024-06-12 11:25:00|9.91|9.81|9.9|9.8|9.91|9.81|9.89|9.79|12
1718191800000|2024-06-12 11:30:00|9.89|9.79|9.9|9.8|9.9|9.8|9.89|9.79|62
1718192100000|2024-06-12 11:35:00|9.89|9.79|9.88|9.78|9.9|9.8|9.88|9.78|90
1718192400000|2024-06-12 11:40:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|45
1718192700000|2024-06-12 11:45:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|41
1718193000000|2024-06-12 11:50:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|61
1718193300000|2024-06-12 11:55:00|9.86|9.76|9.86|9.76|9.87|9.77|9.86|9.76|113
1718193600000|2024-06-12 12:00:00|9.87|9.77|9.88|9.78|9.88|9.78|9.86|9.76|50
1718193900000|2024-06-12 12:05:00|9.89|9.79|9.87|9.77|9.89|9.79|9.87|9.77|39
1718194200000|2024-06-12 12:10:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|97
1718194500000|2024-06-12 12:15:00|9.87|9.77|9.86|9.76|9.88|9.78|9.86|9.76|68
1718194800000|2024-06-12 12:20:00|9.87|9.77|9.88|9.78|9.88|9.78|9.86|9.76|50
1718195100000|2024-06-12 12:25:00|9.89|9.79|9.9|9.8|9.9|9.8|9.88|9.78|26
1718195400000|2024-06-12 12:30:00|9.91|9.81|10.05|9.95|10.06|9.96|9.91|9.81|163
1718195700000|2024-06-12 12:35:00|10.04|9.94|10.02|9.92|10.05|9.95|10.02|9.92|79
1718196000000|2024-06-12 12:40:00|10.03|9.93|10.05|9.95|10.06|9.96|10.01|9.91|93
1718196300000|2024-06-12 12:45:00|10.06|9.96|10.06|9.96|10.08|9.98|10.04|9.94|87
1718196600000|2024-06-12 12:50:00|10.07|9.97|10.09|9.99|10.1|10|10.06|9.96|31
1718196900000|2024-06-12 12:55:00|10.08|9.98|10.09|9.99|10.1|10|10.08|9.98|20
1718197200000|2024-06-12 13:00:00|10.1|10|10.11|10.01|10.11|10.01|10.09|9.99|22
1718197500000|2024-06-12 13:05:00|10.1|10|10.12|10.02|10.12|10.02|10.1|10|9
1718197800000|2024-06-12 13:10:00|10.11|10.01|10.09|9.99|10.11|10.01|10.08|9.98|49
1718198100000|2024-06-12 13:15:00|10.08|9.98|10.06|9.96|10.09|9.99|10.05|9.95|29
1718198400000|2024-06-12 13:20:00|10.07|9.97|10.05|9.95|10.07|9.97|10.05|9.95|5
1718198700000|2024-06-12 13:25:00|10.04|9.94|10.03|9.93|10.05|9.95|10.02|9.92|12
1718199000000|2024-06-12 13:30:00|10.02|9.92|10.05|9.95|10.05|9.95|10.01|9.91|20
1718199300000|2024-06-12 13:35:00|10.04|9.94|10.06|9.96|10.06|9.96|10.04|9.94|9
1718199600000|2024-06-12 13:40:00|10.05|9.95|10.07|9.97|10.07|9.97|10.05|9.95|21
1718199900000|2024-06-12 13:45:00|10.08|9.98|10.06|9.96|10.08|9.98|10.06|9.96|13
1718200200000|2024-06-12 13:50:00|10.07|9.97|10.04|9.94|10.07|9.97|10.04|9.94|22
1718200500000|2024-06-12 13:55:00|10.05|9.95|10.04|9.94|10.05|9.95|10.03|9.93|32
1718200800000|2024-06-12 14:00:00|10.03|9.93|10.06|9.96|10.09|9.99|10.03|9.93|30
1718201100000|2024-06-12 14:05:00|10.07|9.97|10.05|9.95|10.07|9.97|10.05|9.95|43
1718201400000|2024-06-12 14:10:00|10.06|9.96|10.07|9.97|10.07|9.97|10.05|9.95|30
1718201700000|2024-06-12 14:15:00|10.06|9.96|10.08|9.98|10.08|9.98|10.06|9.96|27
1718202000000|2024-06-12 14:20:00|10.09|9.99|10.11|10.01|10.11|10.01|10.09|9.99|7
1718202300000|2024-06-12 14:25:00|10.1|10|10.1|10|10.1|10|10.09|9.99|5
1718202600000|2024-06-12 14:30:00|10.11|10.01|10.13|10.03|10.13|10.03|10.11|10.01|21
1718202900000|2024-06-12 14:35:00|10.12|10.02|10.1|10|10.13|10.03|10.1|10|13
1718203200000|2024-06-12 14:40:00|10.11|10.01|10.11|10.01|10.11|10.01|10.1|10|3
1718203500000|2024-06-12 14:45:00|10.12|10.02|10.11|10.01|10.12|10.02|10.11|10.01|2
1718203800000|2024-06-12 14:50:00|10.1|10|10.12|10.02|10.12|10.02|10.1|10|9
1718204100000|2024-06-12 14:55:00|10.11|10.01|10.12|10.02|10.12|10.02|10.11|10.01|8
1718204400000|2024-06-12 15:00:00|10.13|10.03|10.13|10.03|10.14|10.04|10.12|10.02|19
1718204700000|2024-06-12 15:05:00|10.12|10.02|10.1|10|10.13|10.03|10.1|10|13
1718205000000|2024-06-12 15:10:00|10.11|10.01|10.11|10.01|10.11|10.01|10.1|10|3
1718205300000|2024-06-12 15:15:00|10.1|10|10.11|10.01|10.11|10.01|10.1|10|4
1718205600000|2024-06-12 15:20:00|10.12|10.02|10.12|10.02|10.12|10.02|10.12|10.02|1
1718205900000|2024-06-12 15:25:00|10.13|10.03|10.13|10.03|10.14|10.04|10.13|10.03|13
1718206200000|2024-06-12 15:30:00|10.12|10.02|10.12|10.02|10.13|10.03|10.12|10.02|9
1718206500000|2024-06-12 15:35:00|10.13|10.03|10.11|10.01|10.13|10.03|10.11|10.01|3
1718206800000|2024-06-12 15:40:00|10.12|10.02|10.1|10|10.12|10.02|10.1|10|9
1718207100000|2024-06-12 15:45:00|10.11|10.01|10.11|10.01|10.11|10.01|10.1|10|5
1718208000000|2024-06-12 16:00:00|10.1|10|10.11|10.01|10.11|10.01|10.09|9.99|4
1718208300000|2024-06-12 16:05:00|10.1|10|10.12|10.02|10.12|10.02|10.1|10|9
1718208900000|2024-06-12 16:15:00|10.11|10.01|10.11|10.01|10.12|10.02|10.11|10.01|5
1718209200000|2024-06-12 16:20:00|10.12|10.02|10.12|10.02|10.12|10.02|10.11|10.01|49
1718209500000|2024-06-12 16:25:00|10.11|10.01|10.08|9.98|10.12|10.02|10.07|9.97|32
1718209800000|2024-06-12 16:30:00|10.09|9.99|10.08|9.98|10.09|9.99|10.06|9.96|38
1718210100000|2024-06-12 16:35:00|10.09|9.99|10.11|10.01|10.11|10.01|10.08|9.98|49
1718210400000|2024-06-12 16:40:00|10.1|10|10.11|10.01|10.11|10.01|10.1|10|26
1718210700000|2024-06-12 16:45:00|10.1|10|10.1|10|10.11|10.01|10.1|10|15
1718211000000|2024-06-12 16:50:00|10.11|10.01|10.11|10.01|10.12|10.02|10.1|10|19
1718211600000|2024-06-12 17:00:00|10.12|10.02|10.1|10|10.12|10.02|10.09|9.99|19
1718211900000|2024-06-12 17:05:00|10.09|9.99|10.09|9.99|10.1|10|10.09|9.99|19
1718212200000|2024-06-12 17:10:00|10.1|10|10.1|10|10.1|10|10.1|10|1
1718212500000|2024-06-12 17:15:00|10.09|9.99|10.12|10.02|10.12|10.02|10.09|9.99|6
1718212800000|2024-06-12 17:20:00|10.13|10.03|10.13|10.03|10.13|10.03|10.13|10.03|1
1718213100000|2024-06-12 17:25:00|10.14|10.04|10.15|10.05|10.15|10.05|10.14|10.04|4
1718213400000|2024-06-12 17:30:00|10.14|10.04|10.13|10.03|10.14|10.04|10.12|10.02|16
1718213700000|2024-06-12 17:35:00|10.14|10.04|10.13|10.03|10.14|10.04|10.13|10.03|26
1718214000000|2024-06-12 17:40:00|10.12|10.02|10.12|10.02|10.13|10.03|10.12|10.02|3
1718214300000|2024-06-12 17:45:00|10.11|10.01|10.12|10.02|10.12|10.02|10.11|10.01|2
1718214600000|2024-06-12 17:50:00|10.13|10.03|10.15|10.05|10.15|10.05|10.13|10.03|19
1718214900000|2024-06-12 17:55:00|10.14|10.04|10.15|10.05|10.15|10.05|10.14|10.04|4
1718215200000|2024-06-12 18:00:00|10.14|10.04|10.07|9.97|10.14|10.04|9.97|9.87|186
1718215500000|2024-06-12 18:05:00|10.06|9.96|10.04|9.94|10.06|9.96|10.01|9.91|83
1718215800000|2024-06-12 18:10:00|10.05|9.95|10.07|9.97|10.08|9.98|10.05|9.95|35
1718216100000|2024-06-12 18:15:00|10.08|9.98|10.14|10.04|10.14|10.04|10.08|9.98|57
1718216400000|2024-06-12 18:20:00|10.13|10.03|10.13|10.03|10.13|10.03|10.12|10.02|13
1718216700000|2024-06-12 18:25:00|10.12|10.02|10.11|10.01|10.13|10.03|10.1|10|30
1718217000000|2024-06-12 18:30:00|10.1|10|10.1|10|10.14|10.04|10.08|9.98|83
1718217300000|2024-06-12 18:35:00|10.11|10.01|10.14|10.04|10.14|10.04|10.06|9.96|96
1718217600000|2024-06-12 18:40:00|10.13|10.03|10.13|10.03|10.14|10.04|10.12|10.02|67
1718217900000|2024-06-12 18:45:00|10.12|10.02|10.06|9.96|10.13|10.03|10.04|9.94|87
1718218200000|2024-06-12 18:50:00|10.07|9.97|10.03|9.93|10.08|9.98|10.03|9.93|107
1718218500000|2024-06-12 18:55:00|10.02|9.92|10.06|9.96|10.07|9.97|10.02|9.92|75
1718218800000|2024-06-12 19:00:00|10.05|9.95|10.13|10.03|10.14|10.04|10.05|9.95|75
1718219100000|2024-06-12 19:05:00|10.12|10.02|10.11|10.01|10.13|10.03|10.11|10.01|40
1718219400000|2024-06-12 19:10:00|10.1|10|10.12|10.02|10.13|10.03|10.1|10|43
1718219700000|2024-06-12 19:15:00|10.13|10.03|10.15|10.05|10.16|10.06|10.12|10.02|51
1718220000000|2024-06-12 19:20:00|10.14|10.04|10.09|9.99|10.15|10.05|10.09|9.99|70
1718220300000|2024-06-12 19:25:00|10.08|9.98|10.05|9.95|10.1|10|10.03|9.93|122
1718220600000|2024-06-12 19:30:00|10.06|9.96|10.06|9.96|10.06|9.96|10.02|9.92|89
1718220900000|2024-06-12 19:35:00|10.05|9.95|10.04|9.94|10.09|9.99|10.04|9.94|44
1718221200000|2024-06-12 19:40:00|10.03|9.93|10.02|9.92|10.04|9.94|10|9.9|66
1718221500000|2024-06-12 19:45:00|10.01|9.91|9.95|9.85|10.03|9.93|9.93|9.83|97
1718221800000|2024-06-12 19:50:00|9.94|9.84|9.92|9.82|9.95|9.85|9.89|9.79|95
1718222100000|2024-06-12 19:55:00|9.91|9.81|9.95|9.85|9.96|9.86|9.9|9.8|95
1718222400000|2024-06-12 20:00:00|9.94|9.84|9.95|9.85|9.97|9.87|9.91|9.81|78
1718222700000|2024-06-12 20:05:00|9.96|9.86|10.02|9.92|10.02|9.92|9.95|9.85|37
1718223000000|2024-06-12 20:10:00|10.01|9.91|10.02|9.92|10.03|9.93|10.01|9.91|16
1718223300000|2024-06-12 20:15:00|10.03|9.93|10.04|9.94|10.04|9.94|10.02|9.92|26
1718223600000|2024-06-12 20:20:00|10.05|9.95|10.05|9.95|10.05|9.95|10.05|9.95|1
1718223900000|2024-06-12 20:25:00|10.04|9.94|10.05|9.95|10.05|9.95|10.04|9.94|20
1718224200000|2024-06-12 20:30:00|10.04|9.94|10.07|9.97|10.07|9.97|10.04|9.94|20
1718224500000|2024-06-12 20:35:00|10.06|9.96|10.07|9.97|10.08|9.98|10.06|9.96|14
1718224800000|2024-06-12 20:40:00|10.08|9.98|10.08|9.98|10.09|9.99|10.07|9.97|19
1718225100000|2024-06-12 20:45:00|10.09|9.99|10.07|9.97|10.09|9.99|10.06|9.96|13
1718225400000|2024-06-12 20:50:00|10.06|9.96|10.06|9.96|10.07|9.97|10.06|9.96|39
1718225700000|2024-06-12 20:55:00|10.07|9.97|10.07|9.97|10.08|9.98|10.07|9.97|13
1718226000000|2024-06-12 21:00:00|10.08|9.98|10.07|9.97|10.08|9.98|10.07|9.97|34
1718226300000|2024-06-12 21:05:00|10.06|9.96|10.06|9.96|10.06|9.96|10.06|9.96|1
1718226600000|2024-06-12 21:10:00|10.07|9.97|10.07|9.97|10.07|9.97|10.06|9.96|59
1718226900000|2024-06-12 21:15:00|10.08|9.98|10.08|9.98|10.08|9.98|10.08|9.98|1
1718227200000|2024-06-12 21:20:00|10.09|9.99|10.08|9.98|10.09|9.99|10.08|9.98|2
1718227500000|2024-06-12 21:25:00|10.09|9.99|10.1|10|10.1|10|10.09|9.99|2
1718227800000|2024-06-12 21:30:00|10.09|9.99|10.09|9.99|10.09|9.99|10.09|9.99|1
1718228100000|2024-06-12 21:35:00|10.1|10|10.1|10|10.1|10|10.09|9.99|3
1718228400000|2024-06-12 21:40:00|10.11|10.01|10.1|10|10.11|10.01|10.09|9.99|4
1718228700000|2024-06-12 21:45:00|10.09|9.99|10.09|9.99|10.1|10|10.09|9.99|11
1718229300000|2024-06-12 21:55:00|10.08|9.98|10.08|9.98|10.08|9.98|10.08|9.98|1
1718229600000|2024-06-12 22:00:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|14
1718229900000|2024-06-12 22:05:00|10.09|9.99|10.08|9.98|10.09|9.99|10.08|9.98|2
1718230200000|2024-06-12 22:10:00|10.09|9.99|10.07|9.97|10.09|9.99|10.07|9.97|9
1718230500000|2024-06-12 22:15:00|10.08|9.98|10.07|9.97|10.08|9.98|10.06|9.96|24
1718230800000|2024-06-12 22:20:00|10.06|9.96|10.07|9.97|10.07|9.97|10.06|9.96|2
1718231400000|2024-06-12 22:30:00|10.06|9.96|10.06|9.96|10.07|9.97|10.06|9.96|3
1718231700000|2024-06-12 22:35:00|10.07|9.97|10.07|9.97|10.07|9.97|10.06|9.96|11
1718232000000|2024-06-12 22:40:00|10.06|9.96|10.06|9.96|10.06|9.96|10.06|9.96|1
1718232300000|2024-06-12 22:45:00|10.07|9.97|10.07|9.97|10.07|9.97|10.07|9.97|1
1718232600000|2024-06-12 22:50:00|10.08|9.98|10.08|9.98|10.08|9.98|10.08|9.98|1
1718233200000|2024-06-12 23:00:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|41
1718233500000|2024-06-12 23:05:00|10.06|9.96|10.08|9.98|10.08|9.98|10.06|9.96|21
1718233800000|2024-06-12 23:10:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|6
1718234100000|2024-06-12 23:15:00|10.07|9.97|10.07|9.97|10.07|9.97|10.07|9.97|1
1718234400000|2024-06-12 23:20:00|10.06|9.96|10.06|9.96|10.07|9.97|10.06|9.96|19
1718235000000|2024-06-12 23:30:00|10.07|9.97|10.07|9.97|10.07|9.97|10.06|9.96|31
1718235300000|2024-06-12 23:35:00|10.06|9.96|10.07|9.97|10.07|9.97|10.06|9.96|30
1718235600000|2024-06-12 23:40:00|10.06|9.96|10.06|9.96|10.07|9.97|10.05|9.95|19
1718235900000|2024-06-12 23:45:00|10.05|9.95|10.06|9.96|10.06|9.96|10.05|9.95|38
1718236200000|2024-06-12 23:50:00|10.05|9.95|10.06|9.96|10.06|9.96|10.05|9.95|34
1718236500000|2024-06-12 23:55:00|10.07|9.97|10.06|9.96|10.07|9.97|10.06|9.96|10
1718236800000|2024-06-13 00:00:00|10.07|9.97|10.04|9.94|10.07|9.97|10.04|9.94|44
1718237100000|2024-06-13 00:05:00|10.05|9.95|10.04|9.94|10.05|9.95|10.04|9.94|52
1718237400000|2024-06-13 00:10:00|10.03|9.93|10.03|9.93|10.04|9.94|10.03|9.93|51
1718237700000|2024-06-13 00:15:00|10.04|9.94|10.02|9.92|10.04|9.94|10.02|9.92|87
1718238000000|2024-06-13 00:20:00|10.03|9.93|10.04|9.94|10.04|9.94|10.02|9.92|30
1718238300000|2024-06-13 00:25:00|10.05|9.95|10.05|9.95|10.06|9.96|10.04|9.94|15
1718238600000|2024-06-13 00:30:00|10.06|9.96|10.07|9.97|10.07|9.97|10.05|9.95|4
1718238900000|2024-06-13 00:35:00|10.06|9.96|10.07|9.97|10.08|9.98|10.06|9.96|38
1718239200000|2024-06-13 00:40:00|10.06|9.96|10.07|9.97|10.07|9.97|10.06|9.96|24
1718239500000|2024-06-13 00:45:00|10.08|9.98|10.08|9.98|10.08|9.98|10.07|9.97|11
1718239800000|2024-06-13 00:50:00|10.07|9.97|10.08|9.98|10.08|9.98|10.07|9.97|12
1718240100000|2024-06-13 00:55:00|10.07|9.97|10.07|9.97|10.08|9.98|10.07|9.97|13
1718240400000|2024-06-13 01:00:00|10.06|9.96|10.06|9.96|10.07|9.97|10.06|9.96|29
1718240700000|2024-06-13 01:05:00|10.07|9.97|10.06|9.96|10.07|9.97|10.05|9.95|102
1718241000000|2024-06-13 01:10:00|10.07|9.97|10.07|9.97|10.08|9.98|10.06|9.96|35
1718241300000|2024-06-13 01:15:00|10.06|9.96|10.05|9.95|10.07|9.97|10.04|9.94|62
1718241600000|2024-06-13 01:20:00|10.04|9.94|10.05|9.95|10.05|9.95|10.04|9.94|52
1718241900000|2024-06-13 01:25:00|10.04|9.94|10.04|9.94|10.05|9.95|10.04|9.94|41
1718242200000|2024-06-13 01:30:00|10.05|9.95|10.04|9.94|10.05|9.95|10.03|9.93|86
1718242500000|2024-06-13 01:35:00|10.03|9.93|10.03|9.93|10.04|9.94|10.02|9.92|27
1718242800000|2024-06-13 01:40:00|10.02|9.92|10.03|9.93|10.03|9.93|10.02|9.92|6
1718243100000|2024-06-13 01:45:00|10.02|9.92|10.01|9.91|10.04|9.94|10.01|9.91|38
1718243400000|2024-06-13 01:50:00|10.02|9.92|10|9.9|10.02|9.92|10|9.9|41
1718243700000|2024-06-13 01:55:00|10.01|9.91|10.01|9.91|10.01|9.91|10|9.9|17
1718244000000|2024-06-13 02:00:00|10|9.9|10|9.9|10.02|9.92|9.99|9.89|55
1718244300000|2024-06-13 02:05:00|10.01|9.91|9.99|9.89|10.01|9.91|9.98|9.88|49
1718244600000|2024-06-13 02:10:00|10|9.9|9.99|9.89|10|9.9|9.99|9.89|20
1718244900000|2024-06-13 02:15:00|9.98|9.88|10|9.9|10|9.9|9.98|9.88|31
1718245200000|2024-06-13 02:20:00|10.01|9.91|10.01|9.91|10.01|9.91|10|9.9|31
1718245500000|2024-06-13 02:25:00|10.02|9.92|10.02|9.92|10.03|9.93|10.01|9.91|27
1718245800000|2024-06-13 02:30:00|10.03|9.93|10.02|9.92|10.04|9.94|10.02|9.92|34
1718246100000|2024-06-13 02:35:00|10.01|9.91|10.01|9.91|10.03|9.93|10.01|9.91|41
1718246400000|2024-06-13 02:40:00|10.02|9.92|9.99|9.89|10.02|9.92|9.98|9.88|68
1718246700000|2024-06-13 02:45:00|9.98|9.88|9.95|9.85|9.99|9.89|9.95|9.85|122
1718247000000|2024-06-13 02:50:00|9.96|9.86|9.94|9.84|9.97|9.87|9.94|9.84|77
1718247300000|2024-06-13 02:55:00|9.95|9.85|9.94|9.84|9.95|9.85|9.93|9.83|78
1718247600000|2024-06-13 03:00:00|9.93|9.83|9.93|9.83|9.95|9.85|9.92|9.82|75
1718247900000|2024-06-13 03:05:00|9.94|9.84|9.92|9.82|9.95|9.85|9.91|9.81|69
1718248200000|2024-06-13 03:10:00|9.93|9.83|9.94|9.84|9.95|9.85|9.91|9.81|36
1718248500000|2024-06-13 03:15:00|9.95|9.85|9.88|9.78|9.95|9.85|9.88|9.78|40
1718248800000|2024-06-13 03:20:00|9.89|9.79|9.89|9.79|9.92|9.82|9.87|9.77|111
1718249100000|2024-06-13 03:25:00|9.9|9.8|9.91|9.81|9.91|9.81|9.89|9.79|40
1718249400000|2024-06-13 03:30:00|9.92|9.82|9.92|9.82|9.94|9.84|9.91|9.81|75
1718249700000|2024-06-13 03:35:00|9.93|9.83|9.91|9.81|9.94|9.84|9.9|9.8|63
1718250000000|2024-06-13 03:40:00|9.92|9.82|9.96|9.86|9.96|9.86|9.91|9.81|157
1718250300000|2024-06-13 03:45:00|9.95|9.85|9.96|9.86|9.96|9.86|9.94|9.84|36
1718250600000|2024-06-13 03:50:00|9.95|9.85|9.95|9.85|9.96|9.86|9.95|9.85|29
1718250900000|2024-06-13 03:55:00|9.96|9.86|9.96|9.86|9.96|9.86|9.95|9.85|11
1718251200000|2024-06-13 04:00:00|9.95|9.85|9.98|9.88|9.98|9.88|9.95|9.85|22
1718251500000|2024-06-13 04:05:00|9.97|9.87|9.97|9.87|9.98|9.88|9.97|9.87|23
1718251800000|2024-06-13 04:10:00|9.98|9.88|9.99|9.89|9.99|9.89|9.97|9.87|76
1718252100000|2024-06-13 04:15:00|9.98|9.88|9.98|9.88|9.98|9.88|9.97|9.87|3
1718252400000|2024-06-13 04:20:00|9.97|9.87|9.98|9.88|9.98|9.88|9.97|9.87|30
1718252700000|2024-06-13 04:25:00|9.99|9.89|9.99|9.89|10|9.9|9.99|9.89|21
1718253000000|2024-06-13 04:30:00|9.98|9.88|9.98|9.88|9.99|9.89|9.98|9.88|33
1718253300000|2024-06-13 04:35:00|9.97|9.87|9.97|9.87|9.98|9.88|9.97|9.87|19
1718253900000|2024-06-13 04:45:00|9.96|9.86|9.95|9.85|9.97|9.87|9.94|9.84|54
1718254200000|2024-06-13 04:50:00|9.96|9.86|9.96|9.86|9.97|9.87|9.95|9.85|49
1718254500000|2024-06-13 04:55:00|9.95|9.85|9.94|9.84|9.96|9.86|9.94|9.84|62
1718254800000|2024-06-13 05:00:00|9.95|9.85|9.95|9.85|9.96|9.86|9.94|9.84|55
1718255100000|2024-06-13 05:05:00|9.96|9.86|9.95|9.85|9.96|9.86|9.95|9.85|48
1718255400000|2024-06-13 05:10:00|9.96|9.86|9.96|9.86|9.96|9.86|9.95|9.85|3
1718255700000|2024-06-13 05:15:00|9.97|9.87|9.96|9.86|9.97|9.87|9.95|9.85|16
1718256000000|2024-06-13 05:20:00|9.95|9.85|9.95|9.85|9.96|9.86|9.95|9.85|35
1718256300000|2024-06-13 05:25:00|9.96|9.86|9.95|9.85|9.96|9.86|9.94|9.84|12
1718256600000|2024-06-13 05:30:00|9.94|9.84|9.94|9.84|9.94|9.84|9.93|9.83|29
1718256900000|2024-06-13 05:35:00|9.95|9.85|9.95|9.85|9.95|9.85|9.94|9.84|13
1718257200000|2024-06-13 05:40:00|9.96|9.86|9.95|9.85|9.96|9.86|9.95|9.85|40
1718257500000|2024-06-13 05:45:00|9.94|9.84|9.94|9.84|9.96|9.86|9.94|9.84|89
1718257800000|2024-06-13 05:50:00|9.95|9.85|9.95|9.85|9.95|9.85|9.94|9.84|67
1718258100000|2024-06-13 05:55:00|9.96|9.86|9.95|9.85|9.96|9.86|9.94|9.84|28
1718258400000|2024-06-13 06:00:00|9.94|9.84|9.94|9.84|9.95|9.85|9.93|9.83|77
1718258700000|2024-06-13 06:05:00|9.95|9.85|9.94|9.84|9.95|9.85|9.94|9.84|40
1718259300000|2024-06-13 06:15:00|9.95|9.85|9.95|9.85|9.95|9.85|9.95|9.85|1
1718259600000|2024-06-13 06:20:00|9.96|9.86|9.96|9.86|9.96|9.86|9.95|9.85|45
1718259900000|2024-06-13 06:25:00|9.95|9.85|9.95|9.85|9.95|9.85|9.94|9.84|7
1718260200000|2024-06-13 06:30:00|9.94|9.84|9.93|9.83|9.95|9.85|9.92|9.82|50
1718260500000|2024-06-13 06:35:00|9.92|9.82|9.93|9.83|9.93|9.83|9.92|9.82|36
1718260800000|2024-06-13 06:40:00|9.92|9.82|9.93|9.83|9.93|9.83|9.92|9.82|8
1718261100000|2024-06-13 06:45:00|9.94|9.84|9.94|9.84|9.94|9.84|9.92|9.82|15
1718261400000|2024-06-13 06:50:00|9.95|9.85|9.94|9.84|9.95|9.85|9.94|9.84|18
1718261700000|2024-06-13 06:55:00|9.93|9.83|9.93|9.83|9.94|9.84|9.92|9.82|43
1718262000000|2024-06-13 07:00:00|9.92|9.82|9.91|9.81|9.93|9.83|9.91|9.81|14
1718262300000|2024-06-13 07:05:00|9.92|9.82|9.93|9.83|9.93|9.83|9.92|9.82|14
1718262600000|2024-06-13 07:10:00|9.94|9.84|9.96|9.86|9.96|9.86|9.94|9.84|3
1718262900000|2024-06-13 07:15:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|4
1718263200000|2024-06-13 07:20:00|9.95|9.85|9.97|9.87|9.98|9.88|9.95|9.85|7
1718263500000|2024-06-13 07:25:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|10
1718263800000|2024-06-13 07:30:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|48
1718264100000|2024-06-13 07:35:00|9.98|9.88|9.99|9.89|9.99|9.89|9.98|9.88|2
1718264400000|2024-06-13 07:40:00|9.98|9.88|9.99|9.89|9.99|9.89|9.98|9.88|16
1718264700000|2024-06-13 07:45:00|9.98|9.88|10|9.9|10|9.9|9.98|9.88|59
1718265000000|2024-06-13 07:50:00|9.99|9.89|10|9.9|10|9.9|9.99|9.89|24
1718265300000|2024-06-13 07:55:00|9.99|9.89|9.99|9.89|10|9.9|9.99|9.89|13
1718265600000|2024-06-13 08:00:00|9.98|9.88|9.97|9.87|9.99|9.89|9.97|9.87|32
1718265900000|2024-06-13 08:05:00|9.98|9.88|9.97|9.87|9.98|9.88|9.97|9.87|18
1718266200000|2024-06-13 08:10:00|9.96|9.86|9.96|9.86|9.97|9.87|9.95|9.85|33
1718266500000|2024-06-13 08:15:00|9.95|9.85|9.94|9.84|9.96|9.86|9.94|9.84|64
1718266800000|2024-06-13 08:20:00|9.95|9.85|9.94|9.84|9.95|9.85|9.94|9.84|52
1718267100000|2024-06-13 08:25:00|9.95|9.85|9.95|9.85|9.96|9.86|9.94|9.84|27
1718267400000|2024-06-13 08:30:00|9.96|9.86|9.97|9.87|9.97|9.87|9.95|9.85|36
1718267700000|2024-06-13 08:35:00|9.96|9.86|9.96|9.86|9.97|9.87|9.96|9.86|23
1718268000000|2024-06-13 08:40:00|9.97|9.87|9.97|9.87|9.97|9.87|9.96|9.86|17
1718268300000|2024-06-13 08:45:00|9.96|9.86|9.96|9.86|9.97|9.87|9.96|9.86|15
1718268600000|2024-06-13 08:50:00|9.97|9.87|9.97|9.87|9.97|9.87|9.96|9.86|19
1718268900000|2024-06-13 08:55:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|6
1718269200000|2024-06-13 09:00:00|9.96|9.86|9.96|9.86|9.97|9.87|9.96|9.86|45
1718269500000|2024-06-13 09:05:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|4
1718269800000|2024-06-13 09:10:00|9.95|9.85|9.96|9.86|9.96|9.86|9.95|9.85|20
1718270100000|2024-06-13 09:15:00|9.97|9.87|9.96|9.86|9.97|9.87|9.95|9.85|24
1718270400000|2024-06-13 09:20:00|9.95|9.85|9.95|9.85|9.96|9.86|9.95|9.85|19
1718270700000|2024-06-13 09:25:00|9.96|9.86|9.95|9.85|9.96|9.86|9.94|9.84|38
1718271000000|2024-06-13 09:30:00|9.94|9.84|9.94|9.84|9.95|9.85|9.92|9.82|63
1718271300000|2024-06-13 09:35:00|9.95|9.85|9.93|9.83|9.95|9.85|9.93|9.83|41
1718271600000|2024-06-13 09:40:00|9.92|9.82|9.93|9.83|9.94|9.84|9.92|9.82|28
1718271900000|2024-06-13 09:45:00|9.92|9.82|9.93|9.83|9.94|9.84|9.92|9.82|72
1718272200000|2024-06-13 09:50:00|9.94|9.84|9.95|9.85|9.95|9.85|9.94|9.84|6
1718272500000|2024-06-13 09:55:00|9.96|9.86|9.95|9.85|9.96|9.86|9.95|9.85|68
1718272800000|2024-06-13 10:00:00|9.96|9.86|9.97|9.87|9.97|9.87|9.94|9.84|78
1718273100000|2024-06-13 10:05:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|44
1718273400000|2024-06-13 10:10:00|9.96|9.86|9.96|9.86|9.97|9.87|9.95|9.85|61
1718273700000|2024-06-13 10:15:00|9.95|9.85|9.95|9.85|9.97|9.87|9.94|9.84|121
1718274000000|2024-06-13 10:20:00|9.96|9.86|9.96|9.86|9.98|9.88|9.95|9.85|43
1718274300000|2024-06-13 10:25:00|9.97|9.87|9.96|9.86|9.97|9.87|9.95|9.85|28
1718274600000|2024-06-13 10:30:00|9.97|9.87|9.96|9.86|9.97|9.87|9.95|9.85|4
1718274900000|2024-06-13 10:35:00|9.95|9.85|9.96|9.86|9.97|9.87|9.95|9.85|52
1718275200000|2024-06-13 10:40:00|9.97|9.87|9.97|9.87|9.97|9.87|9.96|9.86|37
1718275500000|2024-06-13 10:45:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|136
1718275800000|2024-06-13 10:50:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|102
1718276100000|2024-06-13 10:55:00|9.98|9.88|9.97|9.87|9.99|9.89|9.97|9.87|160
1718276400000|2024-06-13 11:00:00|9.96|9.86|9.96|9.86|9.97|9.87|9.96|9.86|3
1718276700000|2024-06-13 11:05:00|9.95|9.85|9.95|9.85|9.96|9.86|9.95|9.85|13
1718277000000|2024-06-13 11:10:00|9.94|9.84|9.96|9.86|9.96|9.86|9.94|9.84|9
1718277300000|2024-06-13 11:15:00|9.95|9.85|9.95|9.85|9.97|9.87|9.94|9.84|37
1718277600000|2024-06-13 11:20:00|9.94|9.84|9.94|9.84|9.94|9.84|9.94|9.84|1
1718277900000|2024-06-13 11:25:00|9.93|9.83|9.95|9.85|9.95|9.85|9.93|9.83|7
1718278200000|2024-06-13 11:30:00|9.94|9.84|9.94|9.84|9.95|9.85|9.94|9.84|21
1718278500000|2024-06-13 11:35:00|9.95|9.85|9.94|9.84|9.95|9.85|9.94|9.84|10
1718278800000|2024-06-13 11:40:00|9.95|9.85|9.95|9.85|9.95|9.85|9.94|9.84|27
1718279100000|2024-06-13 11:45:00|9.94|9.84|9.93|9.83|9.94|9.84|9.93|9.83|2
1718279400000|2024-06-13 11:50:00|9.94|9.84|9.92|9.82|9.94|9.84|9.91|9.81|77
1718279700000|2024-06-13 11:55:00|9.91|9.81|9.92|9.82|9.93|9.83|9.91|9.81|124
1718280000000|2024-06-13 12:00:00|9.93|9.83|9.94|9.84|9.95|9.85|9.91|9.81|92
1718280300000|2024-06-13 12:05:00|9.93|9.83|9.94|9.84|9.94|9.84|9.93|9.83|22
1718280600000|2024-06-13 12:10:00|9.95|9.85|9.96|9.86|9.96|9.86|9.94|9.84|48
1718280900000|2024-06-13 12:15:00|9.95|9.85|9.95|9.85|9.96|9.86|9.94|9.84|85
1718281200000|2024-06-13 12:20:00|9.94|9.84|9.96|9.86|9.97|9.87|9.94|9.84|35
1718281800000|2024-06-13 12:30:00|9.97|9.87|10|9.9|10.03|9.93|9.97|9.87|114
1718282100000|2024-06-13 12:35:00|9.99|9.89|9.97|9.87|10.02|9.92|9.96|9.86|93
1718282400000|2024-06-13 12:40:00|9.96|9.86|9.96|9.86|9.97|9.87|9.95|9.85|63
1718282700000|2024-06-13 12:45:00|9.95|9.85|9.96|9.86|9.97|9.87|9.95|9.85|52
1718283000000|2024-06-13 12:50:00|9.95|9.85|9.93|9.83|9.96|9.86|9.92|9.82|77
1718283300000|2024-06-13 12:55:00|9.92|9.82|9.95|9.85|9.95|9.85|9.91|9.81|20
1718283600000|2024-06-13 13:00:00|9.96|9.86|9.96|9.86|9.97|9.87|9.95|9.85|7
1718283900000|2024-06-13 13:05:00|9.95|9.85|9.94|9.84|9.97|9.87|9.94|9.84|24
1718284200000|2024-06-13 13:10:00|9.95|9.85|9.96|9.86|9.97|9.87|9.94|9.84|34
1718284500000|2024-06-13 13:15:00|9.97|9.87|9.98|9.88|9.98|9.88|9.96|9.86|12
1718284800000|2024-06-13 13:20:00|9.97|9.87|9.99|9.89|9.99|9.89|9.97|9.87|45
1718285100000|2024-06-13 13:25:00|9.98|9.88|10|9.9|10|9.9|9.98|9.88|43
1718285400000|2024-06-13 13:30:00|9.99|9.89|10|9.9|10.01|9.91|9.99|9.89|92
1718285700000|2024-06-13 13:35:00|9.99|9.89|10|9.9|10.01|9.91|9.99|9.89|62
1718286000000|2024-06-13 13:40:00|9.99|9.89|9.98|9.88|10|9.9|9.98|9.88|112
1718286300000|2024-06-13 13:45:00|9.99|9.89|9.99|9.89|9.99|9.89|9.97|9.87|93
1718286600000|2024-06-13 13:50:00|9.98|9.88|9.97|9.87|9.99|9.89|9.97|9.87|126
1718286900000|2024-06-13 13:55:00|9.98|9.88|9.96|9.86|9.98|9.88|9.95|9.85|85
1718287200000|2024-06-13 14:00:00|9.97|9.87|9.96|9.86|9.97|9.87|9.95|9.85|106
1718287500000|2024-06-13 14:05:00|9.95|9.85|9.99|9.89|9.99|9.89|9.95|9.85|123
1718287800000|2024-06-13 14:10:00|9.98|9.88|9.94|9.84|9.99|9.89|9.93|9.83|115
1718288100000|2024-06-13 14:15:00|9.93|9.83|9.97|9.87|9.97|9.87|9.93|9.83|87
1718288400000|2024-06-13 14:20:00|9.96|9.86|9.92|9.82|9.97|9.87|9.92|9.82|151
1718288700000|2024-06-13 14:25:00|9.91|9.81|9.92|9.82|9.93|9.83|9.9|9.8|136
1718289000000|2024-06-13 14:30:00|9.93|9.83|9.97|9.87|9.98|9.88|9.92|9.82|209
1718289300000|2024-06-13 14:35:00|9.98|9.88|10|9.9|10|9.9|9.96|9.86|243
1718289600000|2024-06-13 14:40:00|9.99|9.89|9.97|9.87|10|9.9|9.97|9.87|219
1718289900000|2024-06-13 14:45:00|9.98|9.88|9.99|9.89|9.99|9.89|9.97|9.87|92
1718290200000|2024-06-13 14:50:00|9.98|9.88|9.98|9.88|9.99|9.89|9.97|9.87|123
1718290500000|2024-06-13 14:55:00|9.97|9.87|9.96|9.86|9.98|9.88|9.95|9.85|98
1718290800000|2024-06-13 15:00:00|9.95|9.85|9.95|9.85|9.96|9.86|9.93|9.83|145
1718291100000|2024-06-13 15:05:00|9.94|9.84|9.97|9.87|9.98|9.88|9.93|9.83|148
1718291400000|2024-06-13 15:10:00|9.96|9.86|9.96|9.86|9.99|9.89|9.95|9.85|169
1718291700000|2024-06-13 15:15:00|9.95|9.85|9.94|9.84|9.96|9.86|9.93|9.83|256
1718292000000|2024-06-13 15:20:00|9.93|9.83|9.94|9.84|9.94|9.84|9.93|9.83|138
1718292300000|2024-06-13 15:25:00|9.95|9.85|9.92|9.82|9.95|9.85|9.9|9.8|142
1718292600000|2024-06-13 15:30:00|9.91|9.81|9.91|9.81|9.93|9.83|9.9|9.8|69
1718292900000|2024-06-13 15:35:00|9.9|9.8|9.88|9.78|9.93|9.83|9.87|9.77|227
1718293200000|2024-06-13 15:40:00|9.87|9.77|9.85|9.75|9.89|9.79|9.84|9.74|195
1718293500000|2024-06-13 15:45:00|9.84|9.74|9.87|9.77|9.88|9.78|9.84|9.74|142
1718293800000|2024-06-13 15:50:00|9.88|9.78|9.86|9.76|9.88|9.78|9.85|9.75|163
1718294100000|2024-06-13 15:55:00|9.85|9.75|9.86|9.76|9.87|9.77|9.83|9.73|96
1718294400000|2024-06-13 16:00:00|9.85|9.75|9.83|9.73|9.86|9.76|9.8|9.7|199
1718294700000|2024-06-13 16:05:00|9.84|9.74|9.86|9.76|9.88|9.78|9.83|9.73|213
1718295000000|2024-06-13 16:10:00|9.85|9.75|9.88|9.78|9.89|9.79|9.85|9.75|130
1718295300000|2024-06-13 16:15:00|9.87|9.77|9.88|9.78|9.89|9.79|9.86|9.76|96
1718295600000|2024-06-13 16:20:00|9.89|9.79|9.87|9.77|9.9|9.8|9.86|9.76|215
1718295900000|2024-06-13 16:25:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|169
1718296200000|2024-06-13 16:30:00|9.87|9.77|9.89|9.79|9.9|9.8|9.87|9.77|153
1718296500000|2024-06-13 16:35:00|9.88|9.78|9.87|9.77|9.89|9.79|9.87|9.77|106
1718296800000|2024-06-13 16:40:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|117
1718297100000|2024-06-13 16:45:00|9.87|9.77|9.88|9.78|9.88|9.78|9.86|9.76|154
1718297400000|2024-06-13 16:50:00|9.89|9.79|9.89|9.79|9.89|9.79|9.87|9.77|87
1718297700000|2024-06-13 16:55:00|9.88|9.78|9.9|9.8|9.9|9.8|9.88|9.78|89
1718298000000|2024-06-13 17:00:00|9.89|9.79|9.91|9.81|9.91|9.81|9.89|9.79|119
1718298300000|2024-06-13 17:05:00|9.92|9.82|9.88|9.78|9.92|9.82|9.88|9.78|79
1718298600000|2024-06-13 17:10:00|9.89|9.79|9.91|9.81|9.92|9.82|9.88|9.78|29
1718298900000|2024-06-13 17:15:00|9.9|9.8|9.9|9.8|9.91|9.81|9.9|9.8|51
1718299200000|2024-06-13 17:20:00|9.91|9.81|9.88|9.78|9.91|9.81|9.88|9.78|122
1718299500000|2024-06-13 17:25:00|9.89|9.79|9.88|9.78|9.9|9.8|9.88|9.78|110
1718299800000|2024-06-13 17:30:00|9.89|9.79|9.89|9.79|9.9|9.8|9.88|9.78|97
1718300100000|2024-06-13 17:35:00|9.88|9.78|9.9|9.8|9.9|9.8|9.88|9.78|121
1718300400000|2024-06-13 17:40:00|9.91|9.81|9.9|9.8|9.91|9.81|9.89|9.79|48
1718300700000|2024-06-13 17:45:00|9.89|9.79|9.89|9.79|9.9|9.8|9.89|9.79|145
1718301000000|2024-06-13 17:50:00|9.9|9.8|9.9|9.8|9.9|9.8|9.89|9.79|93
1718301300000|2024-06-13 17:55:00|9.89|9.79|9.89|9.79|9.9|9.8|9.89|9.79|25
1718301600000|2024-06-13 18:00:00|9.9|9.8|9.88|9.78|9.9|9.8|9.87|9.77|65
1718301900000|2024-06-13 18:05:00|9.89|9.79|9.9|9.8|9.9|9.8|9.88|9.78|84
1718302200000|2024-06-13 18:10:00|9.89|9.79|9.9|9.8|9.91|9.81|9.89|9.79|70
1718302500000|2024-06-13 18:15:00|9.91|9.81|9.91|9.81|9.91|9.81|9.89|9.79|47
1718302800000|2024-06-13 18:20:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|77
1718303100000|2024-06-13 18:25:00|9.91|9.81|9.89|9.79|9.91|9.81|9.89|9.79|85
1718303400000|2024-06-13 18:30:00|9.9|9.8|9.89|9.79|9.91|9.81|9.89|9.79|48
1718303700000|2024-06-13 18:35:00|9.9|9.8|9.88|9.78|9.9|9.8|9.88|9.78|23
1718304000000|2024-06-13 18:40:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|72
1718304300000|2024-06-13 18:45:00|9.89|9.79|9.89|9.79|9.89|9.79|9.88|9.78|65
1718304600000|2024-06-13 18:50:00|9.88|9.78|9.89|9.79|9.9|9.8|9.88|9.78|78
1718304900000|2024-06-13 18:55:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|97
1718305200000|2024-06-13 19:00:00|9.89|9.79|9.89|9.79|9.9|9.8|9.88|9.78|117
1718305500000|2024-06-13 19:05:00|9.88|9.78|9.89|9.79|9.89|9.79|9.88|9.78|40
1718305800000|2024-06-13 19:10:00|9.88|9.78|9.89|9.79|9.9|9.8|9.88|9.78|78
1718306100000|2024-06-13 19:15:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|39
1718306400000|2024-06-13 19:20:00|9.91|9.81|9.91|9.81|9.92|9.82|9.9|9.8|89
1718306700000|2024-06-13 19:25:00|9.92|9.82|9.91|9.81|9.92|9.82|9.91|9.81|84
1718307000000|2024-06-13 19:30:00|9.92|9.82|9.89|9.79|9.92|9.82|9.89|9.79|34
1718307300000|2024-06-13 19:35:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|103
1718307600000|2024-06-13 19:40:00|9.89|9.79|9.89|9.79|9.9|9.8|9.88|9.78|49
1718307900000|2024-06-13 19:45:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|63
1718308200000|2024-06-13 19:50:00|9.91|9.81|9.9|9.8|9.91|9.81|9.89|9.79|60
1718308500000|2024-06-13 19:55:00|9.89|9.79|9.89|9.79|9.91|9.81|9.89|9.79|141
1718308800000|2024-06-13 20:00:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|65
1718309100000|2024-06-13 20:05:00|9.91|9.81|9.87|9.77|9.92|9.82|9.87|9.77|81
1718309400000|2024-06-13 20:10:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|67
1718309700000|2024-06-13 20:15:00|9.89|9.79|9.9|9.8|9.91|9.81|9.88|9.78|74
1718310000000|2024-06-13 20:20:00|9.89|9.79|9.9|9.8|9.9|9.8|9.89|9.79|26
1718310300000|2024-06-13 20:25:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|14
1718310600000|2024-06-13 20:30:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|58
1718310900000|2024-06-13 20:35:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|50
1718311200000|2024-06-13 20:40:00|9.87|9.77|9.85|9.75|9.87|9.77|9.85|9.75|25
1718311500000|2024-06-13 20:45:00|9.86|9.76|9.85|9.75|9.86|9.76|9.85|9.75|36
1718311800000|2024-06-13 20:50:00|9.86|9.76|9.85|9.75|9.86|9.76|9.84|9.74|12
1718312100000|2024-06-13 20:55:00|9.86|9.76|9.85|9.75|9.86|9.76|9.84|9.74|22
1718312400000|2024-06-13 21:00:00|9.86|9.76|9.85|9.75|9.86|9.76|9.83|9.73|12
1718312700000|2024-06-13 21:05:00|9.84|9.74|9.83|9.73|9.85|9.75|9.83|9.73|20
1718313000000|2024-06-13 21:10:00|9.82|9.72|9.8|9.7|9.83|9.73|9.79|9.69|41
1718313300000|2024-06-13 21:15:00|9.81|9.71|9.81|9.71|9.82|9.72|9.8|9.7|25
1718313600000|2024-06-13 21:20:00|9.8|9.7|9.79|9.69|9.81|9.71|9.79|9.69|8
1718313900000|2024-06-13 21:25:00|9.8|9.7|9.8|9.7|9.8|9.7|9.79|9.69|3
1718314200000|2024-06-13 21:30:00|9.81|9.71|9.83|9.73|9.83|9.73|9.8|9.7|13
1718314500000|2024-06-13 21:35:00|9.82|9.72|9.83|9.73|9.83|9.73|9.82|9.72|4
1718314800000|2024-06-13 21:40:00|9.82|9.72|9.82|9.72|9.83|9.73|9.82|9.72|3
1718315100000|2024-06-13 21:45:00|9.83|9.73|9.83|9.73|9.83|9.73|9.83|9.73|1
1718315400000|2024-06-13 21:50:00|9.84|9.74|9.85|9.75|9.85|9.75|9.84|9.74|2
1718315700000|2024-06-13 21:55:00|9.86|9.76|9.85|9.75|9.86|9.76|9.85|9.75|12
1718316000000|2024-06-13 22:00:00|9.86|9.76|9.85|9.75|9.86|9.76|9.83|9.73|40
1718316300000|2024-06-13 22:05:00|9.84|9.74|9.84|9.74|9.84|9.74|9.84|9.74|1
1718316600000|2024-06-13 22:10:00|9.83|9.73|9.83|9.73|9.84|9.74|9.83|9.73|11
1718316900000|2024-06-13 22:15:00|9.84|9.74|9.84|9.74|9.84|9.74|9.83|9.73|11
1718317200000|2024-06-13 22:20:00|9.85|9.75|9.85|9.75|9.85|9.75|9.84|9.74|15
1718317500000|2024-06-13 22:25:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|25
1718317800000|2024-06-13 22:30:00|9.85|9.75|9.87|9.77|9.87|9.77|9.85|9.75|95
1718318100000|2024-06-13 22:35:00|9.88|9.78|9.86|9.76|9.88|9.78|9.86|9.76|41
1718318400000|2024-06-13 22:40:00|9.87|9.77|9.85|9.75|9.87|9.77|9.85|9.75|29
1718318700000|2024-06-13 22:45:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|15
1718319000000|2024-06-13 22:50:00|9.85|9.75|9.85|9.75|9.86|9.76|9.84|9.74|15
1718319300000|2024-06-13 22:55:00|9.84|9.74|9.84|9.74|9.85|9.75|9.83|9.73|9
1718319600000|2024-06-13 23:00:00|9.83|9.73|9.79|9.69|9.84|9.74|9.79|9.69|83
1718319900000|2024-06-13 23:05:00|9.8|9.7|9.79|9.69|9.8|9.7|9.78|9.68|34
1718320200000|2024-06-13 23:10:00|9.78|9.68|9.78|9.68|9.79|9.69|9.77|9.67|47
1718320500000|2024-06-13 23:15:00|9.79|9.69|9.79|9.69|9.79|9.69|9.78|9.68|25
1718320800000|2024-06-13 23:20:00|9.8|9.7|9.81|9.71|9.81|9.71|9.79|9.69|46
1718321100000|2024-06-13 23:25:00|9.82|9.72|9.82|9.72|9.82|9.72|9.81|9.71|55
1718321400000|2024-06-13 23:30:00|9.81|9.71|9.82|9.72|9.83|9.73|9.81|9.71|12
1718321700000|2024-06-13 23:35:00|9.81|9.71|9.8|9.7|9.82|9.72|9.8|9.7|16
1718322000000|2024-06-13 23:40:00|9.79|9.69|9.8|9.7|9.81|9.71|9.79|9.69|22
1718322300000|2024-06-13 23:45:00|9.81|9.71|9.8|9.7|9.81|9.71|9.8|9.7|12
1718322600000|2024-06-13 23:50:00|9.81|9.71|9.8|9.7|9.81|9.71|9.8|9.7|6
1718322900000|2024-06-13 23:55:00|9.81|9.71|9.8|9.7|9.81|9.71|9.8|9.7|24
1718323200000|2024-06-14 00:00:00|9.81|9.71|9.84|9.74|9.84|9.74|9.8|9.7|20
1718323500000|2024-06-14 00:05:00|9.83|9.73|9.81|9.71|9.84|9.74|9.81|9.71|55
1718323800000|2024-06-14 00:10:00|9.82|9.72|9.81|9.71|9.84|9.74|9.8|9.7|56
1718324100000|2024-06-14 00:15:00|9.8|9.7|9.8|9.7|9.82|9.72|9.79|9.69|63
1718324400000|2024-06-14 00:20:00|9.79|9.69|9.8|9.7|9.81|9.71|9.77|9.67|96
1718324700000|2024-06-14 00:25:00|9.79|9.69|9.82|9.72|9.85|9.75|9.79|9.69|84
1718325000000|2024-06-14 00:30:00|9.83|9.73|9.82|9.72|9.84|9.74|9.81|9.71|50
1718325300000|2024-06-14 00:35:00|9.81|9.71|9.83|9.73|9.84|9.74|9.81|9.71|85
1718325600000|2024-06-14 00:40:00|9.84|9.74|9.83|9.73|9.84|9.74|9.83|9.73|48
1718325900000|2024-06-14 00:45:00|9.84|9.74|9.84|9.74|9.84|9.74|9.83|9.73|45
1718326200000|2024-06-14 00:50:00|9.83|9.73|9.83|9.73|9.84|9.74|9.8|9.7|71
1718326500000|2024-06-14 00:55:00|9.84|9.74|9.83|9.73|9.85|9.75|9.83|9.73|44
1718326800000|2024-06-14 01:00:00|9.84|9.74|9.82|9.72|9.85|9.75|9.82|9.72|33
1718327100000|2024-06-14 01:05:00|9.81|9.71|9.81|9.71|9.81|9.71|9.78|9.68|19
1718327400000|2024-06-14 01:10:00|9.8|9.7|9.85|9.75|9.86|9.76|9.79|9.69|62
1718327700000|2024-06-14 01:15:00|9.86|9.76|9.84|9.74|9.86|9.76|9.84|9.74|57
1718328000000|2024-06-14 01:20:00|9.83|9.73|9.83|9.73|9.84|9.74|9.83|9.73|37
1718328300000|2024-06-14 01:25:00|9.82|9.72|9.81|9.71|9.83|9.73|9.79|9.69|44
1718328600000|2024-06-14 01:30:00|9.82|9.72|9.8|9.7|9.82|9.72|9.77|9.67|113
1718328900000|2024-06-14 01:35:00|9.79|9.69|9.79|9.69|9.82|9.72|9.78|9.68|143
1718329200000|2024-06-14 01:40:00|9.78|9.68|9.82|9.72|9.84|9.74|9.78|9.68|83
1718329500000|2024-06-14 01:45:00|9.81|9.71|9.84|9.74|9.85|9.75|9.81|9.71|98
1718329800000|2024-06-14 01:50:00|9.85|9.75|9.84|9.74|9.85|9.75|9.84|9.74|42
1718330100000|2024-06-14 01:55:00|9.85|9.75|9.85|9.75|9.85|9.75|9.84|9.74|5
1718330400000|2024-06-14 02:00:00|9.84|9.74|9.86|9.76|9.87|9.77|9.84|9.74|25
1718330700000|2024-06-14 02:05:00|9.87|9.77|9.85|9.75|9.87|9.77|9.85|9.75|43
1718331000000|2024-06-14 02:10:00|9.86|9.76|9.84|9.74|9.88|9.78|9.84|9.74|61
1718331300000|2024-06-14 02:15:00|9.85|9.75|9.84|9.74|9.86|9.76|9.84|9.74|52
1718331600000|2024-06-14 02:20:00|9.85|9.75|9.84|9.74|9.86|9.76|9.84|9.74|28
1718331900000|2024-06-14 02:25:00|9.85|9.75|9.85|9.75|9.86|9.76|9.84|9.74|17
1718332200000|2024-06-14 02:30:00|9.84|9.74|9.87|9.77|9.87|9.77|9.84|9.74|38
1718332500000|2024-06-14 02:35:00|9.86|9.76|9.87|9.77|9.88|9.78|9.86|9.76|28
1718332800000|2024-06-14 02:40:00|9.86|9.76|9.86|9.76|9.87|9.77|9.85|9.75|5
1718333100000|2024-06-14 02:45:00|9.85|9.75|9.86|9.76|9.87|9.77|9.85|9.75|38
1718333400000|2024-06-14 02:50:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|2
1718333700000|2024-06-14 02:55:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|25
1718334000000|2024-06-14 03:00:00|9.88|9.78|9.85|9.75|9.88|9.78|9.85|9.75|28
1718334300000|2024-06-14 03:05:00|9.86|9.76|9.85|9.75|9.89|9.79|9.84|9.74|88
1718334600000|2024-06-14 03:10:00|9.86|9.76|9.85|9.75|9.87|9.77|9.84|9.74|60
1718334900000|2024-06-14 03:15:00|9.86|9.76|9.86|9.76|9.87|9.77|9.85|9.75|51
1718335200000|2024-06-14 03:20:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|10
1718335500000|2024-06-14 03:25:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|14
1718335800000|2024-06-14 03:30:00|9.87|9.77|9.86|9.76|9.87|9.77|9.85|9.75|26
1718336100000|2024-06-14 03:35:00|9.85|9.75|9.85|9.75|9.86|9.76|9.84|9.74|59
1718336400000|2024-06-14 03:40:00|9.84|9.74|9.85|9.75|9.85|9.75|9.84|9.74|64
1718336700000|2024-06-14 03:45:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|31
1718337000000|2024-06-14 03:50:00|9.85|9.75|9.84|9.74|9.86|9.76|9.84|9.74|50
1718337300000|2024-06-14 03:55:00|9.85|9.75|9.84|9.74|9.85|9.75|9.84|9.74|2
1718337600000|2024-06-14 04:00:00|9.85|9.75|9.85|9.75|9.86|9.76|9.84|9.74|33
1718337900000|2024-06-14 04:05:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|11
1718338200000|2024-06-14 04:10:00|9.85|9.75|9.86|9.76|9.87|9.77|9.85|9.75|14
1718338500000|2024-06-14 04:15:00|9.87|9.77|9.86|9.76|9.87|9.77|9.85|9.75|20
1718338800000|2024-06-14 04:20:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|34
1718339100000|2024-06-14 04:25:00|9.87|9.77|9.88|9.78|9.88|9.78|9.86|9.76|4
1718339400000|2024-06-14 04:30:00|9.87|9.77|9.86|9.76|9.88|9.78|9.86|9.76|22
1718339700000|2024-06-14 04:35:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|42
1718340000000|2024-06-14 04:40:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|20
1718340300000|2024-06-14 04:45:00|9.87|9.77|9.87|9.77|9.87|9.77|9.87|9.77|1
1718340600000|2024-06-14 04:50:00|9.88|9.78|9.87|9.77|9.88|9.78|9.86|9.76|38
1718340900000|2024-06-14 04:55:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|58
1718341200000|2024-06-14 05:00:00|9.88|9.78|9.88|9.78|9.88|9.78|9.86|9.76|63
1718341500000|2024-06-14 05:05:00|9.87|9.77|9.89|9.79|9.89|9.79|9.87|9.77|17
1718341800000|2024-06-14 05:10:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|7
1718342100000|2024-06-14 05:15:00|9.87|9.77|9.89|9.79|9.89|9.79|9.87|9.77|11
1718342400000|2024-06-14 05:20:00|9.88|9.78|9.89|9.79|9.89|9.79|9.88|9.78|2
1718342700000|2024-06-14 05:25:00|9.9|9.8|9.9|9.8|9.9|9.8|9.89|9.79|7
1718343000000|2024-06-14 05:30:00|9.89|9.79|9.93|9.83|9.93|9.83|9.89|9.79|75
1718343300000|2024-06-14 05:35:00|9.92|9.82|9.94|9.84|9.95|9.85|9.92|9.82|65
1718343600000|2024-06-14 05:40:00|9.93|9.83|9.94|9.84|9.95|9.85|9.93|9.83|24
1718343900000|2024-06-14 05:45:00|9.93|9.83|9.92|9.82|9.94|9.84|9.92|9.82|82
1718344200000|2024-06-14 05:50:00|9.91|9.81|9.92|9.82|9.92|9.82|9.91|9.81|50
1718344500000|2024-06-14 05:55:00|9.93|9.83|9.92|9.82|9.93|9.83|9.92|9.82|48
1718344800000|2024-06-14 06:00:00|9.93|9.83|9.91|9.81|9.93|9.83|9.91|9.81|21
1718345100000|2024-06-14 06:05:00|9.92|9.82|9.92|9.82|9.92|9.82|9.91|9.81|21
1718345400000|2024-06-14 06:10:00|9.91|9.81|9.92|9.82|9.93|9.83|9.91|9.81|8
1718345700000|2024-06-14 06:15:00|9.93|9.83|9.93|9.83|9.93|9.83|9.92|9.82|3
1718346000000|2024-06-14 06:20:00|9.94|9.84|9.93|9.83|9.94|9.84|9.93|9.83|12
1718346300000|2024-06-14 06:25:00|9.94|9.84|9.92|9.82|9.94|9.84|9.92|9.82|37
1718346600000|2024-06-14 06:30:00|9.91|9.81|9.92|9.82|9.93|9.83|9.91|9.81|24
1718346900000|2024-06-14 06:35:00|9.93|9.83|9.92|9.82|9.93|9.83|9.92|9.82|90
1718347200000|2024-06-14 06:40:00|9.91|9.81|9.93|9.83|9.94|9.84|9.91|9.81|31
1718347500000|2024-06-14 06:45:00|9.94|9.84|9.94|9.84|9.95|9.85|9.93|9.83|61
1718347800000|2024-06-14 06:50:00|9.93|9.83|9.92|9.82|9.94|9.84|9.92|9.82|62
1718348100000|2024-06-14 06:55:00|9.93|9.83|9.91|9.81|9.93|9.83|9.91|9.81|71
1718348400000|2024-06-14 07:00:00|9.92|9.82|9.92|9.82|9.93|9.83|9.91|9.81|71
1718348700000|2024-06-14 07:05:00|9.91|9.81|9.91|9.81|9.92|9.82|9.91|9.81|111
1718349000000|2024-06-14 07:10:00|9.92|9.82|9.91|9.81|9.92|9.82|9.91|9.81|36
1718349300000|2024-06-14 07:15:00|9.92|9.82|9.9|9.8|9.92|9.82|9.9|9.8|47
1718349600000|2024-06-14 07:20:00|9.91|9.81|9.9|9.8|9.91|9.81|9.89|9.79|86
1718349900000|2024-06-14 07:25:00|9.89|9.79|9.9|9.8|9.9|9.8|9.89|9.79|40
1718350200000|2024-06-14 07:30:00|9.89|9.79|9.9|9.8|9.91|9.81|9.89|9.79|42
1718350500000|2024-06-14 07:35:00|9.91|9.81|9.91|9.81|9.91|9.81|9.9|9.8|21
1718350800000|2024-06-14 07:40:00|9.9|9.8|9.9|9.8|9.91|9.81|9.9|9.8|19
1718351100000|2024-06-14 07:45:00|9.91|9.81|9.92|9.82|9.93|9.83|9.9|9.8|20
1718351400000|2024-06-14 07:50:00|9.93|9.83|9.92|9.82|9.93|9.83|9.92|9.82|52
1718351700000|2024-06-14 07:55:00|9.93|9.83|9.91|9.81|9.93|9.83|9.91|9.81|51
1718352000000|2024-06-14 08:00:00|9.92|9.82|9.91|9.81|9.92|9.82|9.9|9.8|122
1718352300000|2024-06-14 08:05:00|9.9|9.8|9.92|9.82|9.92|9.82|9.9|9.8|29
1718352600000|2024-06-14 08:10:00|9.93|9.83|9.93|9.83|9.93|9.83|9.92|9.82|39
1718352900000|2024-06-14 08:15:00|9.92|9.82|9.93|9.83|9.94|9.84|9.92|9.82|22
1718353200000|2024-06-14 08:20:00|9.92|9.82|9.92|9.82|9.93|9.83|9.91|9.81|59
1718353500000|2024-06-14 08:25:00|9.91|9.81|9.92|9.82|9.92|9.82|9.91|9.81|2
1718353800000|2024-06-14 08:30:00|9.93|9.83|9.92|9.82|9.93|9.83|9.91|9.81|22
1718354400000|2024-06-14 08:40:00|9.91|9.81|9.92|9.82|9.92|9.82|9.91|9.81|2
1718354700000|2024-06-14 08:45:00|9.91|9.81|9.92|9.82|9.93|9.83|9.91|9.81|14
1718355000000|2024-06-14 08:50:00|9.91|9.81|9.91|9.81|9.92|9.82|9.91|9.81|27
1718355300000|2024-06-14 08:55:00|9.9|9.8|9.9|9.8|9.91|9.81|9.9|9.8|27
1718355600000|2024-06-14 09:00:00|9.89|9.79|9.89|9.79|9.9|9.8|9.89|9.79|11
1718355900000|2024-06-14 09:05:00|9.9|9.8|9.88|9.78|9.9|9.8|9.88|9.78|3
1718356200000|2024-06-14 09:10:00|9.89|9.79|9.88|9.78|9.89|9.79|9.87|9.77|24
1718356500000|2024-06-14 09:15:00|9.89|9.79|9.87|9.77|9.89|9.79|9.87|9.77|23
1718356800000|2024-06-14 09:20:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|21
1718357100000|2024-06-14 09:25:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|16
1718357400000|2024-06-14 09:30:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|22
1718357700000|2024-06-14 09:35:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|7
1718358000000|2024-06-14 09:40:00|9.86|9.76|9.86|9.76|9.87|9.77|9.86|9.76|31
1718358300000|2024-06-14 09:45:00|9.87|9.77|9.87|9.77|9.87|9.77|9.86|9.76|13
1718358600000|2024-06-14 09:50:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|2
1718358900000|2024-06-14 09:55:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|4
1718359200000|2024-06-14 10:00:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|22
1718359500000|2024-06-14 10:05:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|16
1718360100000|2024-06-14 10:15:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|25
1718360400000|2024-06-14 10:20:00|9.89|9.79|9.87|9.77|9.89|9.79|9.87|9.77|13
1718361000000|2024-06-14 10:30:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|6
1718361300000|2024-06-14 10:35:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|10
1718361900000|2024-06-14 10:45:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|3
1718362200000|2024-06-14 10:50:00|9.85|9.75|9.87|9.77|9.87|9.77|9.85|9.75|17
1718362500000|2024-06-14 10:55:00|9.86|9.76|9.86|9.76|9.87|9.77|9.86|9.76|5
1718362800000|2024-06-14 11:00:00|9.87|9.77|9.87|9.77|9.87|9.77|9.86|9.76|9
1718363100000|2024-06-14 11:05:00|9.86|9.76|9.86|9.76|9.87|9.77|9.84|9.74|35
1718363400000|2024-06-14 11:10:00|9.87|9.77|9.87|9.77|9.87|9.77|9.86|9.76|15
1718363700000|2024-06-14 11:15:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|14
1718364000000|2024-06-14 11:20:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|3
1718364300000|2024-06-14 11:25:00|9.89|9.79|9.89|9.79|9.89|9.79|9.88|9.78|15
1718364600000|2024-06-14 11:30:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|15
1718364900000|2024-06-14 11:35:00|9.89|9.79|9.88|9.78|9.89|9.79|9.87|9.77|10
1718365200000|2024-06-14 11:40:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|4
1718365500000|2024-06-14 11:45:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|2
1718365800000|2024-06-14 11:50:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|25
1718366400000|2024-06-14 12:00:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|9
1718366700000|2024-06-14 12:05:00|9.89|9.79|9.88|9.78|9.9|9.8|9.88|9.78|24
1718367000000|2024-06-14 12:10:00|9.89|9.79|9.89|9.79|9.89|9.79|9.88|9.78|13
1718367300000|2024-06-14 12:15:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|4
1718367600000|2024-06-14 12:20:00|9.88|9.78|9.89|9.79|9.89|9.79|9.88|9.78|10
1718367900000|2024-06-14 12:25:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|41
1718368200000|2024-06-14 12:30:00|9.89|9.79|9.87|9.77|9.89|9.79|9.87|9.77|27
1718368500000|2024-06-14 12:35:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|19
1718368800000|2024-06-14 12:40:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|11
1718369100000|2024-06-14 12:45:00|9.88|9.78|9.87|9.77|9.88|9.78|9.86|9.76|32
1718369400000|2024-06-14 12:50:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|16
1718369700000|2024-06-14 12:55:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|22
1718370000000|2024-06-14 13:00:00|9.86|9.76|9.87|9.77|9.88|9.78|9.86|9.76|84
1718370300000|2024-06-14 13:05:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|43
1718370600000|2024-06-14 13:10:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|28
1718370900000|2024-06-14 13:15:00|9.89|9.79|9.89|9.79|9.9|9.8|9.88|9.78|59
1718371200000|2024-06-14 13:20:00|9.9|9.8|9.9|9.8|9.9|9.8|9.89|9.79|39
1718371500000|2024-06-14 13:25:00|9.91|9.81|9.91|9.81|9.91|9.81|9.9|9.8|63
1718371800000|2024-06-14 13:30:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|40
1718372100000|2024-06-14 13:35:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|35
1718372400000|2024-06-14 13:40:00|9.89|9.79|9.89|9.79|9.91|9.81|9.89|9.79|75
1718372700000|2024-06-14 13:45:00|9.9|9.8|9.89|9.79|9.91|9.81|9.89|9.79|64
1718373000000|2024-06-14 13:50:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|6
1718373300000|2024-06-14 13:55:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|3
1718373600000|2024-06-14 14:00:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|79
1718373900000|2024-06-14 14:05:00|9.86|9.76|9.86|9.76|9.88|9.78|9.85|9.75|45
1718374200000|2024-06-14 14:10:00|9.87|9.77|9.85|9.75|9.87|9.77|9.85|9.75|23
1718374500000|2024-06-14 14:15:00|9.86|9.76|9.85|9.75|9.87|9.77|9.84|9.74|28
1718374800000|2024-06-14 14:20:00|9.84|9.74|9.82|9.72|9.85|9.75|9.81|9.71|31
1718375100000|2024-06-14 14:25:00|9.81|9.71|9.8|9.7|9.83|9.73|9.79|9.69|102
1718375400000|2024-06-14 14:30:00|9.81|9.71|9.8|9.7|9.82|9.72|9.78|9.68|96
1718375700000|2024-06-14 14:35:00|9.81|9.71|9.8|9.7|9.81|9.71|9.78|9.68|88
1718376000000|2024-06-14 14:40:00|9.81|9.71|9.81|9.71|9.82|9.72|9.78|9.68|113
1718376300000|2024-06-14 14:45:00|9.82|9.72|9.83|9.73|9.83|9.73|9.8|9.7|102
1718376600000|2024-06-14 14:50:00|9.84|9.74|9.83|9.73|9.85|9.75|9.83|9.73|68
1718376900000|2024-06-14 14:55:00|9.84|9.74|9.84|9.74|9.84|9.74|9.83|9.73|65
1718377200000|2024-06-14 15:00:00|9.83|9.73|9.83|9.73|9.85|9.75|9.83|9.73|109
1718377500000|2024-06-14 15:05:00|9.84|9.74|9.82|9.72|9.84|9.74|9.81|9.71|133
1718377800000|2024-06-14 15:10:00|9.81|9.71|9.82|9.72|9.83|9.73|9.81|9.71|162
1718378100000|2024-06-14 15:15:00|9.81|9.71|9.8|9.7|9.82|9.72|9.8|9.7|216
1718378400000|2024-06-14 15:20:00|9.81|9.71|9.8|9.7|9.81|9.71|9.79|9.69|128
1718378700000|2024-06-14 15:25:00|9.81|9.71|9.82|9.72|9.82|9.72|9.81|9.71|10
1718379000000|2024-06-14 15:30:00|9.83|9.73|9.84|9.74|9.85|9.75|9.83|9.73|122
1718379300000|2024-06-14 15:35:00|9.83|9.73|9.82|9.72|9.84|9.74|9.82|9.72|120
1718379600000|2024-06-14 15:40:00|9.81|9.71|9.78|9.68|9.82|9.72|9.78|9.68|86
1718379900000|2024-06-14 15:45:00|9.79|9.69|9.77|9.67|9.79|9.69|9.77|9.67|125
1718380200000|2024-06-14 15:50:00|9.78|9.68|9.78|9.68|9.78|9.68|9.76|9.66|127
1718380500000|2024-06-14 15:55:00|9.77|9.67|9.81|9.71|9.81|9.71|9.77|9.67|158
1718380800000|2024-06-14 16:00:00|9.8|9.7|9.81|9.71|9.83|9.73|9.8|9.7|138
1718381100000|2024-06-14 16:05:00|9.8|9.7|9.58|9.48|9.81|9.71|9.51|9.41|274
1718381400000|2024-06-14 16:10:00|9.59|9.49|9.61|9.51|9.66|9.56|9.58|9.48|210
1718381700000|2024-06-14 16:15:00|9.6|9.5|9.65|9.55|9.65|9.55|9.6|9.5|200
1718382000000|2024-06-14 16:20:00|9.64|9.54|9.64|9.54|9.67|9.57|9.64|9.54|199
1718382300000|2024-06-14 16:25:00|9.65|9.55|9.62|9.52|9.66|9.56|9.61|9.51|208
1718382600000|2024-06-14 16:30:00|9.63|9.53|9.62|9.52|9.65|9.55|9.61|9.51|126
1718382900000|2024-06-14 16:35:00|9.61|9.51|9.62|9.52|9.64|9.54|9.61|9.51|132
1718383200000|2024-06-14 16:40:00|9.63|9.53|9.6|9.5|9.64|9.54|9.59|9.49|204
1718383500000|2024-06-14 16:45:00|9.61|9.51|9.59|9.49|9.62|9.52|9.57|9.47|158
1718383800000|2024-06-14 16:50:00|9.58|9.48|9.58|9.48|9.61|9.51|9.58|9.48|167
1718384100000|2024-06-14 16:55:00|9.59|9.49|9.6|9.5|9.6|9.5|9.57|9.47|74
1718384400000|2024-06-14 17:00:00|9.59|9.49|9.56|9.46|9.6|9.5|9.55|9.45|148
1718384700000|2024-06-14 17:05:00|9.57|9.47|9.59|9.49|9.6|9.5|9.55|9.45|199
1718385000000|2024-06-14 17:10:00|9.58|9.48|9.6|9.5|9.6|9.5|9.58|9.48|77
1718385300000|2024-06-14 17:15:00|9.59|9.49|9.59|9.49|9.61|9.51|9.58|9.48|143
1718385600000|2024-06-14 17:20:00|9.58|9.48|9.59|9.49|9.6|9.5|9.58|9.48|114
1718385900000|2024-06-14 17:25:00|9.6|9.5|9.6|9.5|9.6|9.5|9.58|9.48|81
1718386200000|2024-06-14 17:30:00|9.59|9.49|9.61|9.51|9.62|9.52|9.59|9.49|169
1718386500000|2024-06-14 17:35:00|9.62|9.52|9.62|9.52|9.62|9.52|9.61|9.51|109
1718386800000|2024-06-14 17:40:00|9.63|9.53|9.61|9.51|9.63|9.53|9.61|9.51|55
1718387100000|2024-06-14 17:45:00|9.6|9.5|9.58|9.48|9.6|9.5|9.57|9.47|41
1718387400000|2024-06-14 17:50:00|9.57|9.47|9.58|9.48|9.58|9.48|9.57|9.47|94
1718387700000|2024-06-14 17:55:00|9.57|9.47|9.57|9.47|9.58|9.48|9.56|9.46|115
1718388000000|2024-06-14 18:00:00|9.58|9.48|9.58|9.48|9.59|9.49|9.56|9.46|81
1718388300000|2024-06-14 18:05:00|9.57|9.47|9.53|9.43|9.58|9.48|9.52|9.42|123
1718388600000|2024-06-14 18:10:00|9.54|9.44|9.52|9.42|9.54|9.44|9.51|9.41|159
1718388900000|2024-06-14 18:15:00|9.53|9.43|9.53|9.43|9.54|9.44|9.52|9.42|83
1718389200000|2024-06-14 18:20:00|9.54|9.44|9.5|9.4|9.55|9.45|9.48|9.38|149
1718389500000|2024-06-14 18:25:00|9.51|9.41|9.53|9.43|9.54|9.44|9.5|9.4|165
1718389800000|2024-06-14 18:30:00|9.52|9.42|9.55|9.45|9.56|9.46|9.52|9.42|90
1718390100000|2024-06-14 18:35:00|9.56|9.46|9.56|9.46|9.57|9.47|9.55|9.45|109
1718390400000|2024-06-14 18:40:00|9.55|9.45|9.57|9.47|9.58|9.48|9.55|9.45|75
1718390700000|2024-06-14 18:45:00|9.58|9.48|9.56|9.46|9.58|9.48|9.55|9.45|73
1718391000000|2024-06-14 18:50:00|9.55|9.45|9.56|9.46|9.57|9.47|9.55|9.45|84
1718391300000|2024-06-14 18:55:00|9.55|9.45|9.56|9.46|9.56|9.46|9.55|9.45|64
1718391600000|2024-06-14 19:00:00|9.55|9.45|9.56|9.46|9.56|9.46|9.54|9.44|100
1718391900000|2024-06-14 19:05:00|9.55|9.45|9.56|9.46|9.57|9.47|9.55|9.45|62
1718392200000|2024-06-14 19:10:00|9.57|9.47|9.54|9.44|9.57|9.47|9.54|9.44|68
1718392500000|2024-06-14 19:15:00|9.55|9.45|9.55|9.45|9.56|9.46|9.54|9.44|57
1718392800000|2024-06-14 19:20:00|9.54|9.44|9.55|9.45|9.56|9.46|9.54|9.44|52
1718393100000|2024-06-14 19:25:00|9.56|9.46|9.57|9.47|9.58|9.48|9.55|9.45|38
1718393400000|2024-06-14 19:30:00|9.58|9.48|9.56|9.46|9.58|9.48|9.55|9.45|109
1718393700000|2024-06-14 19:35:00|9.55|9.45|9.55|9.45|9.56|9.46|9.54|9.44|125
1718394000000|2024-06-14 19:40:00|9.56|9.46|9.55|9.45|9.56|9.46|9.54|9.44|40
1718394300000|2024-06-14 19:45:00|9.54|9.44|9.55|9.45|9.56|9.46|9.54|9.44|22
1718394600000|2024-06-14 19:50:00|9.56|9.46|9.55|9.45|9.56|9.46|9.54|9.44|62
1718394900000|2024-06-14 19:55:00|9.56|9.46|9.57|9.47|9.57|9.47|9.55|9.45|30
1718395200000|2024-06-14 20:00:00|9.58|9.48|9.59|9.49|9.59|9.49|9.57|9.47|102
1718395500000|2024-06-14 20:05:00|9.6|9.5|9.59|9.49|9.6|9.5|9.58|9.48|42
1718395800000|2024-06-14 20:10:00|9.6|9.5|9.6|9.5|9.6|9.5|9.59|9.49|171
1718396100000|2024-06-14 20:15:00|9.59|9.49|9.59|9.49|9.6|9.5|9.59|9.49|83
1718396700000|2024-06-14 20:25:00|9.58|9.48|9.61|9.51|9.61|9.51|9.58|9.48|12
1718397000000|2024-06-14 20:30:00|9.6|9.5|9.64|9.54|9.65|9.55|9.6|9.5|79
1718397300000|2024-06-14 20:35:00|9.63|9.53|9.62|9.52|9.63|9.53|9.62|9.52|88
1718397600000|2024-06-14 20:40:00|9.61|9.51|9.61|9.51|9.62|9.52|9.61|9.51|41
1718397900000|2024-06-14 20:45:00|9.62|9.52|9.61|9.51|9.62|9.52|9.6|9.5|36
1718398200000|2024-06-14 20:50:00|9.62|9.52|9.62|9.52|9.62|9.52|9.6|9.5|9
1718398500000|2024-06-14 20:55:00|9.61|9.51|9.61|9.51|9.62|9.52|9.61|9.51|7
1718434800000|2024-06-15 07:00:00|9.8|9.7|9.8|9.7|9.81|9.71|9.79|9.69|49
1718435100000|2024-06-15 07:05:00|9.81|9.71|9.8|9.7|9.81|9.71|9.8|9.7|62
1718435400000|2024-06-15 07:10:00|9.81|9.71|9.81|9.71|9.82|9.72|9.8|9.7|29
1718435700000|2024-06-15 07:15:00|9.82|9.72|9.82|9.72|9.82|9.72|9.81|9.71|11
1718436000000|2024-06-15 07:20:00|9.81|9.71|9.81|9.71|9.82|9.72|9.81|9.71|69
1718436300000|2024-06-15 07:25:00|9.82|9.72|9.81|9.71|9.82|9.72|9.8|9.7|40
1718436600000|2024-06-15 07:30:00|9.8|9.7|9.8|9.7|9.81|9.71|9.8|9.7|29
1718436900000|2024-06-15 07:35:00|9.81|9.71|9.8|9.7|9.81|9.71|9.79|9.69|98
1718437200000|2024-06-15 07:40:00|9.81|9.71|9.81|9.71|9.81|9.71|9.8|9.7|13
1718437500000|2024-06-15 07:45:00|9.8|9.7|9.8|9.7|9.81|9.71|9.8|9.7|57
1718437800000|2024-06-15 07:50:00|9.81|9.71|9.8|9.7|9.81|9.71|9.8|9.7|62
1718438100000|2024-06-15 07:55:00|9.81|9.71|9.81|9.71|9.81|9.71|9.8|9.7|55
1718438400000|2024-06-15 08:00:00|9.8|9.7|9.8|9.7|9.81|9.71|9.79|9.69|43
1718438700000|2024-06-15 08:05:00|9.81|9.71|9.81|9.71|9.82|9.72|9.8|9.7|75
1718439000000|2024-06-15 08:10:00|9.8|9.7|9.79|9.69|9.81|9.71|9.79|9.69|50
1718439300000|2024-06-15 08:15:00|9.8|9.7|9.79|9.69|9.8|9.7|9.79|9.69|36
1718439600000|2024-06-15 08:20:00|9.8|9.7|9.79|9.69|9.8|9.7|9.79|9.69|62
1718439900000|2024-06-15 08:25:00|9.8|9.7|9.79|9.69|9.8|9.7|9.79|9.69|50
1718440200000|2024-06-15 08:30:00|9.8|9.7|9.79|9.69|9.8|9.7|9.79|9.69|8
1718440500000|2024-06-15 08:35:00|9.8|9.7|9.79|9.69|9.8|9.7|9.79|9.69|4
1718440800000|2024-06-15 08:40:00|9.8|9.7|9.79|9.69|9.8|9.7|9.79|9.69|4
1718441100000|2024-06-15 08:45:00|9.8|9.7|9.78|9.68|9.8|9.7|9.78|9.68|25
1718441400000|2024-06-15 08:50:00|9.79|9.69|9.78|9.68|9.79|9.69|9.78|9.68|10
1718441700000|2024-06-15 08:55:00|9.79|9.69|9.78|9.68|9.79|9.69|9.78|9.68|4
1718442000000|2024-06-15 09:00:00|9.79|9.69|9.78|9.68|9.79|9.69|9.77|9.67|44
1718442300000|2024-06-15 09:05:00|9.77|9.67|9.78|9.68|9.78|9.68|9.77|9.67|2
1718442600000|2024-06-15 09:10:00|9.77|9.67|9.77|9.67|9.78|9.68|9.77|9.67|7
1718442900000|2024-06-15 09:15:00|9.78|9.68|9.77|9.67|9.78|9.68|9.77|9.67|44
1718443200000|2024-06-15 09:20:00|9.76|9.66|9.76|9.66|9.77|9.67|9.76|9.66|31
1718443500000|2024-06-15 09:25:00|9.75|9.65|9.76|9.66|9.76|9.66|9.75|9.65|10
1718443800000|2024-06-15 09:30:00|9.75|9.65|9.75|9.65|9.76|9.66|9.75|9.65|65
1718444100000|2024-06-15 09:35:00|9.76|9.66|9.76|9.66|9.76|9.66|9.75|9.65|41
1718444400000|2024-06-15 09:40:00|9.75|9.65|9.77|9.67|9.77|9.67|9.75|9.65|9
1718444700000|2024-06-15 09:45:00|9.78|9.68|9.78|9.68|9.78|9.68|9.77|9.67|37
1718445000000|2024-06-15 09:50:00|9.77|9.67|9.77|9.67|9.78|9.68|9.77|9.67|31
1718445300000|2024-06-15 09:55:00|9.78|9.68|9.76|9.66|9.78|9.68|9.76|9.66|17
1718445600000|2024-06-15 10:00:00|9.77|9.67|9.75|9.65|9.77|9.67|9.75|9.65|23
1718445900000|2024-06-15 10:05:00|9.76|9.66|9.76|9.66|9.76|9.66|9.75|9.65|37
1718446200000|2024-06-15 10:10:00|9.75|9.65|9.77|9.67|9.77|9.67|9.75|9.65|19
1718446500000|2024-06-15 10:15:00|9.78|9.68|9.77|9.67|9.78|9.68|9.77|9.67|26
1718446800000|2024-06-15 10:20:00|9.76|9.66|9.76|9.66|9.77|9.67|9.76|9.66|13
1718447100000|2024-06-15 10:25:00|9.75|9.65|9.76|9.66|9.76|9.66|9.75|9.65|8
1718447400000|2024-06-15 10:30:00|9.77|9.67|9.76|9.66|9.77|9.67|9.76|9.66|20
1718447700000|2024-06-15 10:35:00|9.77|9.67|9.76|9.66|9.77|9.67|9.76|9.66|10
1718448000000|2024-06-15 10:40:00|9.77|9.67|9.76|9.66|9.77|9.67|9.75|9.65|12
1718449200000|2024-06-15 11:00:00|9.77|9.67|9.76|9.66|9.77|9.67|9.76|9.66|40
1718449500000|2024-06-15 11:05:00|9.75|9.65|9.76|9.66|9.76|9.66|9.75|9.65|38
1718449800000|2024-06-15 11:10:00|9.75|9.65|9.74|9.64|9.76|9.66|9.74|9.64|32
1718450100000|2024-06-15 11:15:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|15
1718450400000|2024-06-15 11:20:00|9.76|9.66|9.75|9.65|9.76|9.66|9.74|9.64|8
1718450700000|2024-06-15 11:25:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|14
1718451000000|2024-06-15 11:30:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|26
1718451300000|2024-06-15 11:35:00|9.76|9.66|9.76|9.66|9.76|9.66|9.75|9.65|31
1718451600000|2024-06-15 11:40:00|9.75|9.65|9.76|9.66|9.76|9.66|9.75|9.65|16
1718451900000|2024-06-15 11:45:00|9.75|9.65|9.76|9.66|9.76|9.66|9.75|9.65|10
1718452200000|2024-06-15 11:50:00|9.77|9.67|9.76|9.66|9.77|9.67|9.76|9.66|2
1718452500000|2024-06-15 11:55:00|9.77|9.67|9.77|9.67|9.77|9.67|9.76|9.66|3
1718452800000|2024-06-15 12:00:00|9.76|9.66|9.77|9.67|9.77|9.67|9.76|9.66|38
1718453100000|2024-06-15 12:05:00|9.76|9.66|9.76|9.66|9.77|9.67|9.76|9.66|15
1718453400000|2024-06-15 12:10:00|9.77|9.67|9.77|9.67|9.78|9.68|9.77|9.67|17
1718453700000|2024-06-15 12:15:00|9.78|9.68|9.77|9.67|9.78|9.68|9.77|9.67|16
1718454000000|2024-06-15 12:20:00|9.78|9.68|9.77|9.67|9.78|9.68|9.77|9.67|2
1718454300000|2024-06-15 12:25:00|9.76|9.66|9.76|9.66|9.76|9.66|9.76|9.66|1
1718454600000|2024-06-15 12:30:00|9.77|9.67|9.77|9.67|9.77|9.67|9.76|9.66|7
1718454900000|2024-06-15 12:35:00|9.76|9.66|9.75|9.65|9.77|9.67|9.75|9.65|14
1718455200000|2024-06-15 12:40:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|14
1718455500000|2024-06-15 12:45:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|22
1718455800000|2024-06-15 12:50:00|9.76|9.66|9.76|9.66|9.77|9.67|9.76|9.66|17
1718456100000|2024-06-15 12:55:00|9.77|9.67|9.78|9.68|9.79|9.69|9.76|9.66|16
1718456400000|2024-06-15 13:00:00|9.77|9.67|9.76|9.66|9.78|9.68|9.75|9.65|12
1718456700000|2024-06-15 13:05:00|9.77|9.67|9.75|9.65|9.77|9.67|9.75|9.65|23
1718457000000|2024-06-15 13:10:00|9.76|9.66|9.76|9.66|9.77|9.67|9.75|9.65|25
1718457300000|2024-06-15 13:15:00|9.77|9.67|9.78|9.68|9.78|9.68|9.77|9.67|42
1718457600000|2024-06-15 13:20:00|9.77|9.67|9.78|9.68|9.78|9.68|9.77|9.67|4
1718457900000|2024-06-15 13:25:00|9.79|9.69|9.78|9.68|9.79|9.69|9.78|9.68|6
1718458200000|2024-06-15 13:30:00|9.77|9.67|9.78|9.68|9.78|9.68|9.77|9.67|20
1718458500000|2024-06-15 13:35:00|9.79|9.69|9.75|9.65|9.79|9.69|9.75|9.65|19
1718458800000|2024-06-15 13:40:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|10
1718459100000|2024-06-15 13:45:00|9.74|9.64|9.75|9.65|9.75|9.65|9.74|9.64|4
1718459700000|2024-06-15 13:55:00|9.76|9.66|9.76|9.66|9.77|9.67|9.75|9.65|31
1718460000000|2024-06-15 14:00:00|9.77|9.67|9.75|9.65|9.77|9.67|9.75|9.65|31
1718460300000|2024-06-15 14:05:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|10
1718460600000|2024-06-15 14:10:00|9.76|9.66|9.75|9.65|9.76|9.66|9.74|9.64|20
1718460900000|2024-06-15 14:15:00|9.74|9.64|9.74|9.64|9.75|9.65|9.74|9.64|5
1718461200000|2024-06-15 14:20:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|25
1718461500000|2024-06-15 14:25:00|9.74|9.64|9.74|9.64|9.75|9.65|9.73|9.63|21
1718461800000|2024-06-15 14:30:00|9.73|9.63|9.73|9.63|9.73|9.63|9.72|9.62|19
1718462100000|2024-06-15 14:35:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|17
1718462400000|2024-06-15 14:40:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|9
1718462700000|2024-06-15 14:45:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|8
1718463000000|2024-06-15 14:50:00|9.74|9.64|9.74|9.64|9.75|9.65|9.74|9.64|21
1718463300000|2024-06-15 14:55:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|12
1718463600000|2024-06-15 15:00:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|36
1718463900000|2024-06-15 15:05:00|9.75|9.65|9.75|9.65|9.75|9.65|9.74|9.64|39
1718464200000|2024-06-15 15:10:00|9.76|9.66|9.77|9.67|9.77|9.67|9.75|9.65|26
1718464500000|2024-06-15 15:15:00|9.78|9.68|9.78|9.68|9.79|9.69|9.77|9.67|49
1718464800000|2024-06-15 15:20:00|9.79|9.69|9.78|9.68|9.79|9.69|9.78|9.68|16
1718465100000|2024-06-15 15:25:00|9.77|9.67|9.77|9.67|9.78|9.68|9.77|9.67|11
1718465400000|2024-06-15 15:30:00|9.78|9.68|9.76|9.66|9.78|9.68|9.76|9.66|27
1718465700000|2024-06-15 15:35:00|9.77|9.67|9.77|9.67|9.77|9.67|9.76|9.66|21
1718466000000|2024-06-15 15:40:00|9.76|9.66|9.77|9.67|9.77|9.67|9.76|9.66|2
1718466300000|2024-06-15 15:45:00|9.78|9.68|9.77|9.67|9.78|9.68|9.76|9.66|32
1718466600000|2024-06-15 15:50:00|9.78|9.68|9.78|9.68|9.78|9.68|9.77|9.67|7
1718466900000|2024-06-15 15:55:00|9.79|9.69|9.78|9.68|9.79|9.69|9.77|9.67|6
1718467200000|2024-06-15 16:00:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|23
1718467500000|2024-06-15 16:05:00|9.78|9.68|9.78|9.68|9.79|9.69|9.77|9.67|43
1718467800000|2024-06-15 16:10:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|13
1718468100000|2024-06-15 16:15:00|9.76|9.66|9.77|9.67|9.78|9.68|9.76|9.66|18
1718468400000|2024-06-15 16:20:00|9.78|9.68|9.77|9.67|9.78|9.68|9.76|9.66|12
1718468700000|2024-06-15 16:25:00|9.78|9.68|9.78|9.68|9.78|9.68|9.77|9.67|13
1718469000000|2024-06-15 16:30:00|9.77|9.67|9.79|9.69|9.79|9.69|9.77|9.67|19
1718469300000|2024-06-15 16:35:00|9.78|9.68|9.8|9.7|9.8|9.7|9.78|9.68|33
1718469600000|2024-06-15 16:40:00|9.79|9.69|9.79|9.69|9.8|9.7|9.79|9.69|101
1718469900000|2024-06-15 16:45:00|9.8|9.7|9.8|9.7|9.8|9.7|9.79|9.69|55
1718470500000|2024-06-15 16:55:00|9.79|9.69|9.8|9.7|9.8|9.7|9.79|9.69|4
1718470800000|2024-06-15 17:00:00|9.79|9.69|9.78|9.68|9.8|9.7|9.78|9.68|46
1718471100000|2024-06-15 17:05:00|9.79|9.69|9.78|9.68|9.79|9.69|9.77|9.67|12
1718471400000|2024-06-15 17:10:00|9.79|9.69|9.79|9.69|9.79|9.69|9.78|9.68|43
1718471700000|2024-06-15 17:15:00|9.78|9.68|9.79|9.69|9.79|9.69|9.78|9.68|32
1718472000000|2024-06-15 17:20:00|9.78|9.68|9.79|9.69|9.79|9.69|9.78|9.68|28
1718472300000|2024-06-15 17:25:00|9.8|9.7|9.8|9.7|9.8|9.7|9.79|9.69|35
1718472600000|2024-06-15 17:30:00|9.79|9.69|9.8|9.7|9.8|9.7|9.79|9.69|2
1718472900000|2024-06-15 17:35:00|9.81|9.71|9.81|9.71|9.81|9.71|9.8|9.7|51
1718473200000|2024-06-15 17:40:00|9.82|9.72|9.82|9.72|9.83|9.73|9.81|9.71|41
1718473500000|2024-06-15 17:45:00|9.81|9.71|9.82|9.72|9.82|9.72|9.81|9.71|6
1718473800000|2024-06-15 17:50:00|9.83|9.73|9.83|9.73|9.83|9.73|9.82|9.72|37
1718474100000|2024-06-15 17:55:00|9.82|9.72|9.82|9.72|9.83|9.73|9.82|9.72|43
1718474400000|2024-06-15 18:00:00|9.83|9.73|9.82|9.72|9.83|9.73|9.82|9.72|20
1718474700000|2024-06-15 18:05:00|9.83|9.73|9.83|9.73|9.83|9.73|9.82|9.72|27
1718475000000|2024-06-15 18:10:00|9.82|9.72|9.83|9.73|9.83|9.73|9.82|9.72|6
1718475300000|2024-06-15 18:15:00|9.82|9.72|9.8|9.7|9.83|9.73|9.8|9.7|41
1718475600000|2024-06-15 18:20:00|9.81|9.71|9.8|9.7|9.81|9.71|9.8|9.7|38
1718475900000|2024-06-15 18:25:00|9.81|9.71|9.81|9.71|9.81|9.71|9.8|9.7|21
1718476200000|2024-06-15 18:30:00|9.82|9.72|9.82|9.72|9.82|9.72|9.81|9.71|29
1718476500000|2024-06-15 18:35:00|9.81|9.71|9.81|9.71|9.82|9.72|9.81|9.71|17
1718476800000|2024-06-15 18:40:00|9.82|9.72|9.82|9.72|9.82|9.72|9.81|9.71|9
1718477100000|2024-06-15 18:45:00|9.81|9.71|9.82|9.72|9.83|9.73|9.81|9.71|12
1718477400000|2024-06-15 18:50:00|9.83|9.73|9.83|9.73|9.83|9.73|9.82|9.72|9
1718477700000|2024-06-15 18:55:00|9.82|9.72|9.82|9.72|9.83|9.73|9.82|9.72|45
1718478000000|2024-06-15 19:00:00|9.83|9.73|9.83|9.73|9.84|9.74|9.83|9.73|7
1718478300000|2024-06-15 19:05:00|9.82|9.72|9.82|9.72|9.83|9.73|9.82|9.72|5
1718478600000|2024-06-15 19:10:00|9.83|9.73|9.83|9.73|9.83|9.73|9.83|9.73|1
1718478900000|2024-06-15 19:15:00|9.82|9.72|9.82|9.72|9.83|9.73|9.82|9.72|11
1718479200000|2024-06-15 19:20:00|9.83|9.73|9.84|9.74|9.85|9.75|9.82|9.72|14
1718479500000|2024-06-15 19:25:00|9.85|9.75|9.9|9.8|9.92|9.82|9.84|9.74|42
1718479800000|2024-06-15 19:30:00|9.91|9.81|9.88|9.78|9.91|9.81|9.87|9.77|128
1718480100000|2024-06-15 19:35:00|9.87|9.77|9.93|9.83|9.93|9.83|9.87|9.77|119
1718480400000|2024-06-15 19:40:00|9.94|9.84|9.9|9.8|9.94|9.84|9.9|9.8|103
1718480700000|2024-06-15 19:45:00|9.91|9.81|9.87|9.77|9.91|9.81|9.86|9.76|81
1718481000000|2024-06-15 19:50:00|9.88|9.78|9.86|9.76|9.88|9.78|9.86|9.76|49
1718481300000|2024-06-15 19:55:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|20
1718481600000|2024-06-15 20:00:00|9.87|9.77|9.89|9.79|9.89|9.79|9.85|9.75|67
1718481900000|2024-06-15 20:05:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|31
1718482200000|2024-06-15 20:10:00|9.87|9.77|9.85|9.75|9.89|9.79|9.85|9.75|51
1718482500000|2024-06-15 20:15:00|9.86|9.76|9.83|9.73|9.86|9.76|9.82|9.72|78
1718482800000|2024-06-15 20:20:00|9.84|9.74|9.83|9.73|9.84|9.74|9.82|9.72|108
1718483100000|2024-06-15 20:25:00|9.84|9.74|9.84|9.74|9.84|9.74|9.82|9.72|55
1718483400000|2024-06-15 20:30:00|9.85|9.75|9.86|9.76|9.87|9.77|9.84|9.74|52
1718483700000|2024-06-15 20:35:00|9.87|9.77|9.87|9.77|9.87|9.77|9.86|9.76|63
1718484000000|2024-06-15 20:40:00|9.86|9.76|9.85|9.75|9.87|9.77|9.85|9.75|26
1718484300000|2024-06-15 20:45:00|9.86|9.76|9.85|9.75|9.86|9.76|9.85|9.75|78
1718484600000|2024-06-15 20:50:00|9.86|9.76|9.85|9.75|9.86|9.76|9.84|9.74|14
1718484900000|2024-06-15 20:55:00|9.84|9.74|9.84|9.74|9.85|9.75|9.84|9.74|37
1718485200000|2024-06-15 21:00:00|9.85|9.75|9.85|9.75|9.85|9.75|9.84|9.74|31
1718485500000|2024-06-15 21:05:00|9.84|9.74|9.85|9.75|9.85|9.75|9.84|9.74|24
1718485800000|2024-06-15 21:10:00|9.84|9.74|9.83|9.73|9.85|9.75|9.82|9.72|16
1718486100000|2024-06-15 21:15:00|9.82|9.72|9.83|9.73|9.83|9.73|9.82|9.72|14
1718486400000|2024-06-15 21:20:00|9.84|9.74|9.83|9.73|9.84|9.74|9.83|9.73|16
1718486700000|2024-06-15 21:25:00|9.84|9.74|9.84|9.74|9.85|9.75|9.84|9.74|7
1718487000000|2024-06-15 21:30:00|9.83|9.73|9.84|9.74|9.84|9.74|9.83|9.73|4
1718487300000|2024-06-15 21:35:00|9.83|9.73|9.84|9.74|9.84|9.74|9.83|9.73|8
1718487600000|2024-06-15 21:40:00|9.83|9.73|9.84|9.74|9.84|9.74|9.83|9.73|8
1718488200000|2024-06-15 21:50:00|9.83|9.73|9.84|9.74|9.84|9.74|9.83|9.73|10
1718488500000|2024-06-15 21:55:00|9.83|9.73|9.84|9.74|9.84|9.74|9.83|9.73|10
1718488800000|2024-06-15 22:00:00|9.83|9.73|9.85|9.75|9.86|9.76|9.83|9.73|7
1718489100000|2024-06-15 22:05:00|9.84|9.74|9.85|9.75|9.85|9.75|9.84|9.74|12
1718489400000|2024-06-15 22:10:00|9.86|9.76|9.85|9.75|9.86|9.76|9.85|9.75|10
1718489700000|2024-06-15 22:15:00|9.86|9.76|9.85|9.75|9.86|9.76|9.85|9.75|22
1718490000000|2024-06-15 22:20:00|9.86|9.76|9.86|9.76|9.87|9.77|9.85|9.75|23
1718490300000|2024-06-15 22:25:00|9.85|9.75|9.85|9.75|9.86|9.76|9.85|9.75|13
1718490600000|2024-06-15 22:30:00|9.86|9.76|9.85|9.75|9.86|9.76|9.85|9.75|18
1718490900000|2024-06-15 22:35:00|9.86|9.76|9.85|9.75|9.86|9.76|9.85|9.75|26
1718491200000|2024-06-15 22:40:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|7
1718492100000|2024-06-15 22:55:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|38
1718492400000|2024-06-15 23:00:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|49
1718492700000|2024-06-15 23:05:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|44
1718493000000|2024-06-15 23:10:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|37
1718493300000|2024-06-15 23:15:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|9
1718493600000|2024-06-15 23:20:00|9.88|9.78|9.88|9.78|9.88|9.78|9.88|9.78|1
1718493900000|2024-06-15 23:25:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|11
1718494200000|2024-06-15 23:30:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|15
1718494800000|2024-06-15 23:40:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|7
1718495100000|2024-06-15 23:45:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|24
1718495400000|2024-06-15 23:50:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|66
1718495700000|2024-06-15 23:55:00|9.88|9.78|9.88|9.78|9.88|9.78|9.87|9.77|3
1718496000000|2024-06-16 00:00:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|30
1718496300000|2024-06-16 00:05:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|14
1718496900000|2024-06-16 00:15:00|9.89|9.79|9.89|9.79|9.89|9.79|9.88|9.78|7
1718497200000|2024-06-16 00:20:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|11
1718497500000|2024-06-16 00:25:00|9.91|9.81|9.9|9.8|9.91|9.81|9.9|9.8|38
1718497800000|2024-06-16 00:30:00|9.91|9.81|9.9|9.8|9.91|9.81|9.9|9.8|12
1718498400000|2024-06-16 00:40:00|9.89|9.79|9.89|9.79|9.9|9.8|9.89|9.79|3
1718498700000|2024-06-16 00:45:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|37
1718499300000|2024-06-16 00:55:00|9.87|9.77|9.86|9.76|9.88|9.78|9.86|9.76|22
1718499600000|2024-06-16 01:00:00|9.85|9.75|9.85|9.75|9.86|9.76|9.84|9.74|51
1718499900000|2024-06-16 01:05:00|9.86|9.76|9.86|9.76|9.87|9.77|9.85|9.75|13
1718500200000|2024-06-16 01:10:00|9.87|9.77|9.88|9.78|9.89|9.79|9.86|9.76|46
1718500500000|2024-06-16 01:15:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|36
1718500800000|2024-06-16 01:20:00|9.89|9.79|9.88|9.78|9.89|9.79|9.87|9.77|28
1718501100000|2024-06-16 01:25:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|37
1718501400000|2024-06-16 01:30:00|9.86|9.76|9.88|9.78|9.88|9.78|9.86|9.76|69
1718501700000|2024-06-16 01:35:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|24
1718502300000|2024-06-16 01:45:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|7
1718502600000|2024-06-16 01:50:00|9.88|9.78|9.88|9.78|9.89|9.79|9.87|9.77|7
1718502900000|2024-06-16 01:55:00|9.89|9.79|9.89|9.79|9.89|9.79|9.89|9.79|1
1718503200000|2024-06-16 02:00:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|15
1718503500000|2024-06-16 02:05:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|10
1718503800000|2024-06-16 02:10:00|9.89|9.79|9.88|9.78|9.89|9.79|9.87|9.77|16
1718504100000|2024-06-16 02:15:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|48
1718504400000|2024-06-16 02:20:00|9.87|9.77|9.88|9.78|9.89|9.79|9.87|9.77|30
1718504700000|2024-06-16 02:25:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|56
1718505000000|2024-06-16 02:30:00|9.89|9.79|9.88|9.78|9.89|9.79|9.88|9.78|8
1718505300000|2024-06-16 02:35:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|24
1718505600000|2024-06-16 02:40:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|62
1718505900000|2024-06-16 02:45:00|9.87|9.77|9.86|9.76|9.88|9.78|9.86|9.76|4
1718506200000|2024-06-16 02:50:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|2
1718506500000|2024-06-16 02:55:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|64
1718506800000|2024-06-16 03:00:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|85
1718507100000|2024-06-16 03:05:00|9.88|9.78|9.86|9.76|9.88|9.78|9.86|9.76|73
1718507400000|2024-06-16 03:10:00|9.87|9.77|9.86|9.76|9.87|9.77|9.85|9.75|26
1718507700000|2024-06-16 03:15:00|9.85|9.75|9.88|9.78|9.88|9.78|9.85|9.75|34
1718508000000|2024-06-16 03:20:00|9.89|9.79|9.87|9.77|9.89|9.79|9.87|9.77|65
1718508300000|2024-06-16 03:25:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|36
1718508600000|2024-06-16 03:30:00|9.86|9.76|9.85|9.75|9.87|9.77|9.84|9.74|74
1718508900000|2024-06-16 03:35:00|9.84|9.74|9.86|9.76|9.87|9.77|9.84|9.74|33
1718509200000|2024-06-16 03:40:00|9.87|9.77|9.85|9.75|9.87|9.77|9.85|9.75|51
1718509500000|2024-06-16 03:45:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|21
1718509800000|2024-06-16 03:50:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|34
1718510100000|2024-06-16 03:55:00|9.87|9.77|9.87|9.77|9.87|9.77|9.86|9.76|19
1718510400000|2024-06-16 04:00:00|9.86|9.76|9.86|9.76|9.87|9.77|9.86|9.76|11
1718510700000|2024-06-16 04:05:00|9.85|9.75|9.85|9.75|9.86|9.76|9.84|9.74|29
1718511000000|2024-06-16 04:10:00|9.86|9.76|9.85|9.75|9.86|9.76|9.85|9.75|18
1718511300000|2024-06-16 04:15:00|9.84|9.74|9.85|9.75|9.86|9.76|9.84|9.74|10
1718511600000|2024-06-16 04:20:00|9.84|9.74|9.83|9.73|9.85|9.75|9.82|9.72|62
1718511900000|2024-06-16 04:25:00|9.82|9.72|9.83|9.73|9.84|9.74|9.82|9.72|40
1718512200000|2024-06-16 04:30:00|9.84|9.74|9.84|9.74|9.85|9.75|9.83|9.73|25
1718512500000|2024-06-16 04:35:00|9.85|9.75|9.85|9.75|9.86|9.76|9.84|9.74|15
1718513100000|2024-06-16 04:45:00|9.86|9.76|9.85|9.75|9.86|9.76|9.85|9.75|44
1718513400000|2024-06-16 04:50:00|9.84|9.74|9.84|9.74|9.85|9.75|9.84|9.74|13
1718514000000|2024-06-16 05:00:00|9.83|9.73|9.85|9.75|9.85|9.75|9.83|9.73|17
1718514600000|2024-06-16 05:10:00|9.84|9.74|9.84|9.74|9.85|9.75|9.84|9.74|17
1718514900000|2024-06-16 05:15:00|9.85|9.75|9.85|9.75|9.85|9.75|9.84|9.74|7
1718515200000|2024-06-16 05:20:00|9.86|9.76|9.86|9.76|9.87|9.77|9.85|9.75|17
1718515500000|2024-06-16 05:25:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|24
1718515800000|2024-06-16 05:30:00|9.87|9.77|9.87|9.77|9.88|9.78|9.86|9.76|43
1718516100000|2024-06-16 05:35:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|6
1718516400000|2024-06-16 05:40:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|26
1718516700000|2024-06-16 05:45:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|4
1718517000000|2024-06-16 05:50:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|24
1718517300000|2024-06-16 05:55:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|10
1718517600000|2024-06-16 06:00:00|9.88|9.78|9.87|9.77|9.88|9.78|9.87|9.77|26
1718517900000|2024-06-16 06:05:00|9.86|9.76|9.86|9.76|9.87|9.77|9.85|9.75|23
1718518200000|2024-06-16 06:10:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|8
1718518500000|2024-06-16 06:15:00|9.87|9.77|9.86|9.76|9.87|9.77|9.86|9.76|44
1718518800000|2024-06-16 06:20:00|9.87|9.77|9.87|9.77|9.87|9.77|9.86|9.76|17
1718519100000|2024-06-16 06:25:00|9.86|9.76|9.86|9.76|9.87|9.77|9.86|9.76|7
1718519700000|2024-06-16 06:35:00|9.85|9.75|9.86|9.76|9.86|9.76|9.85|9.75|8
1718520000000|2024-06-16 06:40:00|9.85|9.75|9.86|9.76|9.87|9.77|9.85|9.75|6
1718520300000|2024-06-16 06:45:00|9.87|9.77|9.87|9.77|9.87|9.77|9.86|9.76|11
1718520600000|2024-06-16 06:50:00|9.86|9.76|9.89|9.79|9.9|9.8|9.86|9.76|34
1718520900000|2024-06-16 06:55:00|9.9|9.8|9.88|9.78|9.9|9.8|9.88|9.78|21
1718521200000|2024-06-16 07:00:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|10
1718521500000|2024-06-16 07:05:00|9.87|9.77|9.88|9.78|9.88|9.78|9.87|9.77|6
1718521800000|2024-06-16 07:10:00|9.87|9.77|9.87|9.77|9.88|9.78|9.87|9.77|7
1718522100000|2024-06-16 07:15:00|9.86|9.76|9.86|9.76|9.87|9.77|9.86|9.76|21
1718522400000|2024-06-16 07:20:00|9.85|9.75|9.85|9.75|9.85|9.75|9.85|9.75|1
1718522700000|2024-06-16 07:25:00|9.86|9.76|9.85|9.75|9.86|9.76|9.85|9.75|20
1718523000000|2024-06-16 07:30:00|9.84|9.74|9.84|9.74|9.85|9.75|9.83|9.73|11
1718523300000|2024-06-16 07:35:00|9.83|9.73|9.83|9.73|9.84|9.74|9.83|9.73|3
1718523900000|2024-06-16 07:45:00|9.82|9.72|9.82|9.72|9.83|9.73|9.82|9.72|19
1718524200000|2024-06-16 07:50:00|9.83|9.73|9.83|9.73|9.84|9.74|9.82|9.72|7
1718524500000|2024-06-16 07:55:00|9.82|9.72|9.84|9.74|9.84|9.74|9.82|9.72|30
1718524800000|2024-06-16 08:00:00|9.83|9.73|9.84|9.74|9.84|9.74|9.83|9.73|16
1718525100000|2024-06-16 08:05:00|9.83|9.73|9.85|9.75|9.85|9.75|9.83|9.73|19
1718525400000|2024-06-16 08:10:00|9.84|9.74|9.84|9.74|9.85|9.75|9.84|9.74|39
1718525700000|2024-06-16 08:15:00|9.85|9.75|9.85|9.75|9.85|9.75|9.84|9.74|37
1718526000000|2024-06-16 08:20:00|9.84|9.74|9.84|9.74|9.85|9.75|9.84|9.74|53
1718526300000|2024-06-16 08:25:00|9.85|9.75|9.85|9.75|9.85|9.75|9.84|9.74|3
1718526600000|2024-06-16 08:30:00|9.84|9.74|9.84|9.74|9.85|9.75|9.84|9.74|17
1718526900000|2024-06-16 08:35:00|9.83|9.73|9.84|9.74|9.84|9.74|9.83|9.73|28
1718527200000|2024-06-16 08:40:00|9.83|9.73|9.83|9.73|9.84|9.74|9.83|9.73|45
1718527500000|2024-06-16 08:45:00|9.82|9.72|9.83|9.73|9.83|9.73|9.82|9.72|2
1718527800000|2024-06-16 08:50:00|9.82|9.72|9.82|9.72|9.83|9.73|9.82|9.72|23
1718528100000|2024-06-16 08:55:00|9.83|9.73|9.83|9.73|9.83|9.73|9.82|9.72|11
1718528400000|2024-06-16 09:00:00|9.82|9.72|9.83|9.73|9.84|9.74|9.82|9.72|4
1718528700000|2024-06-16 09:05:00|9.82|9.72|9.82|9.72|9.83|9.73|9.82|9.72|9
1718529000000|2024-06-16 09:10:00|9.83|9.73|9.82|9.72|9.83|9.73|9.82|9.72|14
1718529300000|2024-06-16 09:15:00|9.83|9.73|9.83|9.73|9.83|9.73|9.82|9.72|21
1718529600000|2024-06-16 09:20:00|9.84|9.74|9.84|9.74|9.84|9.74|9.83|9.73|11
1718529900000|2024-06-16 09:25:00|9.83|9.73|9.84|9.74|9.85|9.75|9.83|9.73|16
1718530200000|2024-06-16 09:30:00|9.83|9.73|9.83|9.73|9.83|9.73|9.83|9.73|1
1718530500000|2024-06-16 09:35:00|9.82|9.72|9.82|9.72|9.83|9.73|9.82|9.72|9
1718531100000|2024-06-16 09:45:00|9.83|9.73|9.83|9.73|9.83|9.73|9.82|9.72|3
1718531400000|2024-06-16 09:50:00|9.82|9.72|9.85|9.75|9.85|9.75|9.82|9.72|24
1718531700000|2024-06-16 09:55:00|9.86|9.76|9.86|9.76|9.86|9.76|9.85|9.75|37
1718532000000|2024-06-16 10:00:00|9.85|9.75|9.84|9.74|9.86|9.76|9.84|9.74|62
1718532300000|2024-06-16 10:05:00|9.85|9.75|9.85|9.75|9.86|9.76|9.84|9.74|39
1718532600000|2024-06-16 10:10:00|9.84|9.74|9.84|9.74|9.85|9.75|9.84|9.74|25
1718532900000|2024-06-16 10:15:00|9.85|9.75|9.87|9.77|9.87|9.77|9.84|9.74|29
1718533200000|2024-06-16 10:20:00|9.86|9.76|9.87|9.77|9.87|9.77|9.85|9.75|50
1718533500000|2024-06-16 10:25:00|9.86|9.76|9.87|9.77|9.87|9.77|9.86|9.76|20
1718533800000|2024-06-16 10:30:00|9.86|9.76|9.89|9.79|9.9|9.8|9.86|9.76|60
1718534100000|2024-06-16 10:35:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|88
1718534400000|2024-06-16 10:40:00|9.9|9.8|9.91|9.81|9.93|9.83|9.9|9.8|78
1718534700000|2024-06-16 10:45:00|9.92|9.82|9.91|9.81|9.92|9.82|9.9|9.8|74
1718535000000|2024-06-16 10:50:00|9.92|9.82|9.92|9.82|9.92|9.82|9.91|9.81|37
1718535300000|2024-06-16 10:55:00|9.91|9.81|9.92|9.82|9.92|9.82|9.91|9.81|44
1718535600000|2024-06-16 11:00:00|9.93|9.83|9.92|9.82|9.93|9.83|9.92|9.82|36
1718535900000|2024-06-16 11:05:00|9.93|9.83|9.94|9.84|9.94|9.84|9.92|9.82|12
1718536200000|2024-06-16 11:10:00|9.93|9.83|9.94|9.84|9.94|9.84|9.93|9.83|16
1718536500000|2024-06-16 11:15:00|9.95|9.85|9.94|9.84|9.95|9.85|9.94|9.84|2
1718536800000|2024-06-16 11:20:00|9.93|9.83|9.93|9.83|9.93|9.83|9.93|9.83|1
1718537100000|2024-06-16 11:25:00|9.94|9.84|9.93|9.83|9.94|9.84|9.92|9.82|16
1718537400000|2024-06-16 11:30:00|9.94|9.84|9.93|9.83|9.94|9.84|9.92|9.82|14
1718537700000|2024-06-16 11:35:00|9.92|9.82|9.92|9.82|9.93|9.83|9.92|9.82|9
1718538000000|2024-06-16 11:40:00|9.93|9.83|9.92|9.82|9.93|9.83|9.92|9.82|8
1718538300000|2024-06-16 11:45:00|9.91|9.81|9.92|9.82|9.92|9.82|9.9|9.8|16
1718538600000|2024-06-16 11:50:00|9.91|9.81|9.91|9.81|9.92|9.82|9.91|9.81|19
1718538900000|2024-06-16 11:55:00|9.92|9.82|9.92|9.82|9.92|9.82|9.92|9.82|1
1718539200000|2024-06-16 12:00:00|9.91|9.81|9.92|9.82|9.92|9.82|9.91|9.81|14
1718539500000|2024-06-16 12:05:00|9.91|9.81|9.91|9.81|9.92|9.82|9.91|9.81|19
1718539800000|2024-06-16 12:10:00|9.92|9.82|9.92|9.82|9.92|9.82|9.91|9.81|19
1718540400000|2024-06-16 12:20:00|9.91|9.81|9.92|9.82|9.92|9.82|9.91|9.81|10
1718540700000|2024-06-16 12:25:00|9.91|9.81|9.91|9.81|9.92|9.82|9.91|9.81|21
1718541000000|2024-06-16 12:30:00|9.92|9.82|9.92|9.82|9.93|9.83|9.91|9.81|13
1718541300000|2024-06-16 12:35:00|9.93|9.83|9.91|9.81|9.93|9.83|9.91|9.81|13
1718541600000|2024-06-16 12:40:00|9.92|9.82|9.91|9.81|9.92|9.82|9.91|9.81|4
1718541900000|2024-06-16 12:45:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|2
1718542200000|2024-06-16 12:50:00|9.92|9.82|9.92|9.82|9.93|9.83|9.91|9.81|9
1718542500000|2024-06-16 12:55:00|9.93|9.83|9.95|9.85|9.95|9.85|9.92|9.82|7
1718542800000|2024-06-16 13:00:00|9.96|9.86|9.95|9.85|9.97|9.87|9.95|9.85|44
1718543100000|2024-06-16 13:05:00|9.96|9.86|9.95|9.85|9.96|9.86|9.94|9.84|10
1718543400000|2024-06-16 13:10:00|9.94|9.84|9.93|9.83|9.95|9.85|9.93|9.83|54
1718543700000|2024-06-16 13:15:00|9.94|9.84|9.93|9.83|9.94|9.84|9.92|9.82|34
1718544000000|2024-06-16 13:20:00|9.92|9.82|9.93|9.83|9.94|9.84|9.92|9.82|30
1718544300000|2024-06-16 13:25:00|9.94|9.84|9.94|9.84|9.94|9.84|9.93|9.83|81
1718544600000|2024-06-16 13:30:00|9.93|9.83|9.91|9.81|9.94|9.84|9.91|9.81|111
1718544900000|2024-06-16 13:35:00|9.9|9.8|9.91|9.81|9.91|9.81|9.89|9.79|34
1718545200000|2024-06-16 13:40:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|8
1718545500000|2024-06-16 13:45:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|10
1718545800000|2024-06-16 13:50:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|10
1718546100000|2024-06-16 13:55:00|9.9|9.8|9.92|9.82|9.92|9.82|9.9|9.8|15
1718546400000|2024-06-16 14:00:00|9.91|9.81|9.92|9.82|9.92|9.82|9.91|9.81|20
1718546700000|2024-06-16 14:05:00|9.93|9.83|9.93|9.83|9.94|9.84|9.92|9.82|9
1718547000000|2024-06-16 14:10:00|9.94|9.84|9.94|9.84|9.94|9.84|9.93|9.83|5
1718547300000|2024-06-16 14:15:00|9.93|9.83|9.93|9.83|9.95|9.85|9.92|9.82|27
1718547600000|2024-06-16 14:20:00|9.92|9.82|9.92|9.82|9.93|9.83|9.92|9.82|57
1718547900000|2024-06-16 14:25:00|9.91|9.81|9.9|9.8|9.92|9.82|9.89|9.79|26
1718548200000|2024-06-16 14:30:00|9.91|9.81|9.9|9.8|9.91|9.81|9.89|9.79|52
1718548500000|2024-06-16 14:35:00|9.89|9.79|9.9|9.8|9.91|9.81|9.89|9.79|34
1718548800000|2024-06-16 14:40:00|9.89|9.79|9.9|9.8|9.9|9.8|9.89|9.79|32
1718549100000|2024-06-16 14:45:00|9.89|9.79|9.89|9.79|9.9|9.8|9.89|9.79|11
1718549400000|2024-06-16 14:50:00|9.88|9.78|9.88|9.78|9.88|9.78|9.88|9.78|1
1718549700000|2024-06-16 14:55:00|9.89|9.79|9.89|9.79|9.89|9.79|9.88|9.78|29
1718550000000|2024-06-16 15:00:00|9.88|9.78|9.88|9.78|9.89|9.79|9.88|9.78|83
1718550600000|2024-06-16 15:10:00|9.89|9.79|9.89|9.79|9.89|9.79|9.88|9.78|11
1718550900000|2024-06-16 15:15:00|9.9|9.8|9.9|9.8|9.9|9.8|9.9|9.8|1
1718551200000|2024-06-16 15:20:00|9.89|9.79|9.9|9.8|9.9|9.8|9.89|9.79|4
1718551500000|2024-06-16 15:25:00|9.89|9.79|9.91|9.81|9.91|9.81|9.89|9.79|9
1718551800000|2024-06-16 15:30:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|6
1718552100000|2024-06-16 15:35:00|9.9|9.8|9.9|9.8|9.91|9.81|9.9|9.8|7
1718552400000|2024-06-16 15:40:00|9.91|9.81|9.91|9.81|9.92|9.82|9.9|9.8|31
1718552700000|2024-06-16 15:45:00|9.92|9.82|9.91|9.81|9.92|9.82|9.9|9.8|44
1718553000000|2024-06-16 15:50:00|9.92|9.82|9.91|9.81|9.92|9.82|9.91|9.81|10
1718553300000|2024-06-16 15:55:00|9.92|9.82|9.92|9.82|9.92|9.82|9.91|9.81|3
1718553600000|2024-06-16 16:00:00|9.91|9.81|9.91|9.81|9.92|9.82|9.91|9.81|21
1718553900000|2024-06-16 16:05:00|9.9|9.8|9.91|9.81|9.92|9.82|9.9|9.8|12
1718554200000|2024-06-16 16:10:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|60
1718554500000|2024-06-16 16:15:00|9.92|9.82|9.9|9.8|9.92|9.82|9.9|9.8|25
1718554800000|2024-06-16 16:20:00|9.91|9.81|9.9|9.8|9.91|9.81|9.9|9.8|18
1718555100000|2024-06-16 16:25:00|9.89|9.79|9.9|9.8|9.9|9.8|9.89|9.79|2
1718555400000|2024-06-16 16:30:00|9.89|9.79|9.91|9.81|9.91|9.81|9.89|9.79|23
1718555700000|2024-06-16 16:35:00|9.9|9.8|9.9|9.8|9.91|9.81|9.9|9.8|11
1718556000000|2024-06-16 16:40:00|9.91|9.81|9.9|9.8|9.91|9.81|9.9|9.8|8
1718556300000|2024-06-16 16:45:00|9.91|9.81|9.91|9.81|9.91|9.81|9.9|9.8|11
1718556600000|2024-06-16 16:50:00|9.92|9.82|9.92|9.82|9.92|9.82|9.91|9.81|19
1718557200000|2024-06-16 17:00:00|9.91|9.81|9.93|9.83|9.93|9.83|9.91|9.81|31
1718557500000|2024-06-16 17:05:00|9.92|9.82|9.93|9.83|9.93|9.83|9.92|9.82|68
1718557800000|2024-06-16 17:10:00|9.92|9.82|9.93|9.83|9.93|9.83|9.92|9.82|4
1718558100000|2024-06-16 17:15:00|9.92|9.82|9.94|9.84|9.94|9.84|9.92|9.82|7
1718558400000|2024-06-16 17:20:00|9.93|9.83|9.93|9.83|9.94|9.84|9.93|9.83|15
1718558700000|2024-06-16 17:25:00|9.92|9.82|9.91|9.81|9.93|9.83|9.9|9.8|28
1718559000000|2024-06-16 17:30:00|9.92|9.82|9.92|9.82|9.92|9.82|9.91|9.81|67
1718559300000|2024-06-16 17:35:00|9.91|9.81|9.93|9.83|9.93|9.83|9.91|9.81|9
1718559600000|2024-06-16 17:40:00|9.92|9.82|9.92|9.82|9.92|9.82|9.92|9.82|1
1718559900000|2024-06-16 17:45:00|9.93|9.83|9.91|9.81|9.93|9.83|9.91|9.81|13
1718560200000|2024-06-16 17:50:00|9.92|9.82|9.9|9.8|9.92|9.82|9.9|9.8|9
1718560500000|2024-06-16 17:55:00|9.91|9.81|9.91|9.81|9.91|9.81|9.91|9.81|1
1718560800000|2024-06-16 18:00:00|9.92|9.82|9.91|9.81|9.92|9.82|9.9|9.8|22
1718561100000|2024-06-16 18:05:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|2
1718561400000|2024-06-16 18:10:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|18
1718561700000|2024-06-16 18:15:00|9.9|9.8|9.91|9.81|9.92|9.82|9.9|9.8|10
1718562000000|2024-06-16 18:20:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|50
1718562300000|2024-06-16 18:25:00|9.9|9.8|9.92|9.82|9.92|9.82|9.9|9.8|13
1718562600000|2024-06-16 18:30:00|9.91|9.81|9.91|9.81|9.92|9.82|9.91|9.81|35
1718562900000|2024-06-16 18:35:00|9.92|9.82|9.92|9.82|9.92|9.82|9.91|9.81|17
1718563200000|2024-06-16 18:40:00|9.91|9.81|9.92|9.82|9.92|9.82|9.91|9.81|12
1718563500000|2024-06-16 18:45:00|9.91|9.81|9.91|9.81|9.92|9.82|9.91|9.81|9
1718563800000|2024-06-16 18:50:00|9.92|9.82|9.91|9.81|9.92|9.82|9.91|9.81|8
1718564100000|2024-06-16 18:55:00|9.92|9.82|9.92|9.82|9.92|9.82|9.91|9.81|5
1718564400000|2024-06-16 19:00:00|9.93|9.83|9.94|9.84|9.94|9.84|9.92|9.82|6
1718564700000|2024-06-16 19:05:00|9.95|9.85|9.95|9.85|9.95|9.85|9.94|9.84|37
1718565000000|2024-06-16 19:10:00|9.94|9.84|9.95|9.85|9.96|9.86|9.94|9.84|20
1718565300000|2024-06-16 19:15:00|9.94|9.84|9.93|9.83|9.95|9.85|9.93|9.83|32
1718565600000|2024-06-16 19:20:00|9.94|9.84|9.94|9.84|9.94|9.84|9.93|9.83|43
1718565900000|2024-06-16 19:25:00|9.93|9.83|10.04|9.74|10.04|9.84|9.93|9.74|37
1718566200000|2024-06-16 19:30:00|10.03|9.73|10.03|9.73|10.04|9.74|10.03|9.73|21
1718566800000|2024-06-16 19:40:00|10.04|9.74|10.03|9.73|10.04|9.74|10.03|9.73|6
1718567100000|2024-06-16 19:45:00|10.04|9.74|10.04|9.74|10.04|9.74|10.03|9.73|15
1718567400000|2024-06-16 19:50:00|10.03|9.73|10.03|9.73|10.04|9.74|10.02|9.72|7
1718568000000|2024-06-16 20:00:00|10.04|9.74|10.03|9.73|10.04|9.74|10.03|9.73|44
1718568300000|2024-06-16 20:05:00|10.04|9.74|10.02|9.72|10.04|9.74|10.02|9.72|17
1718568600000|2024-06-16 20:10:00|10.03|9.73|10.03|9.73|10.03|9.73|10.02|9.72|21
1718568900000|2024-06-16 20:15:00|10.02|9.72|10.02|9.72|10.03|9.73|10.02|9.72|3
1718569200000|2024-06-16 20:20:00|10.03|9.73|10.03|9.73|10.03|9.73|10.02|9.72|37
1718569500000|2024-06-16 20:25:00|10.02|9.72|10.02|9.72|10.03|9.73|10.02|9.72|27
1718569800000|2024-06-16 20:30:00|10.03|9.73|10.01|9.71|10.03|9.73|10.01|9.71|17
1718570100000|2024-06-16 20:35:00|10.02|9.72|10.03|9.73|10.03|9.73|10.02|9.72|20
1718570400000|2024-06-16 20:40:00|10.02|9.72|10.02|9.72|10.03|9.73|10.02|9.72|33
1718570700000|2024-06-16 20:45:00|10.03|9.73|10.02|9.72|10.03|9.73|10.02|9.72|10
1718571000000|2024-06-16 20:50:00|10.03|9.73|10.02|9.72|10.03|9.73|10.02|9.72|18
1718571300000|2024-06-16 20:55:00|10.03|9.73|9.93|9.83|10.03|9.83|9.92|9.72|16
1718571900000|2024-06-16 21:05:00|9.94|9.84|9.94|9.84|9.95|9.85|9.93|9.83|63
1718572200000|2024-06-16 21:10:00|9.93|9.83|9.94|9.84|9.95|9.85|9.93|9.83|30
1718572500000|2024-06-16 21:15:00|9.95|9.85|9.95|9.85|9.96|9.86|9.94|9.84|39
1718572800000|2024-06-16 21:20:00|9.96|9.86|9.96|9.86|9.96|9.86|9.95|9.85|59
1718573100000|2024-06-16 21:25:00|9.95|9.85|9.95|9.85|9.96|9.86|9.95|9.85|45
1718573400000|2024-06-16 21:30:00|9.96|9.86|9.94|9.84|9.96|9.86|9.94|9.84|35
1718573700000|2024-06-16 21:35:00|9.93|9.83|9.93|9.83|9.94|9.84|9.93|9.83|35
1718574000000|2024-06-16 21:40:00|9.94|9.84|9.92|9.82|9.94|9.84|9.92|9.82|89
1718574300000|2024-06-16 21:45:00|9.93|9.83|9.92|9.82|9.93|9.83|9.92|9.82|22
1718574600000|2024-06-16 21:50:00|9.91|9.81|9.91|9.81|9.92|9.82|9.91|9.81|25
1718574900000|2024-06-16 21:55:00|9.92|9.82|9.91|9.81|9.92|9.82|9.91|9.81|40
1718575200000|2024-06-16 22:00:00|9.92|9.82|9.95|9.85|9.95|9.85|9.92|9.82|134
1718575500000|2024-06-16 22:05:00|9.94|9.84|9.97|9.87|9.98|9.88|9.94|9.84|86
1718575800000|2024-06-16 22:10:00|9.96|9.86|9.96|9.86|9.97|9.87|9.95|9.85|81
1718576100000|2024-06-16 22:15:00|9.95|9.85|9.95|9.85|9.97|9.87|9.95|9.85|53
1718576400000|2024-06-16 22:20:00|9.96|9.86|9.93|9.83|9.96|9.86|9.93|9.83|88
1718576700000|2024-06-16 22:25:00|9.94|9.84|9.94|9.84|9.95|9.85|9.93|9.83|79
1718577000000|2024-06-16 22:30:00|9.95|9.85|9.96|9.86|9.97|9.87|9.94|9.84|100
1718577300000|2024-06-16 22:35:00|9.95|9.85|9.96|9.86|9.96|9.86|9.94|9.84|104
1718577600000|2024-06-16 22:40:00|9.95|9.85|9.94|9.84|9.96|9.86|9.94|9.84|96
1718577900000|2024-06-16 22:45:00|9.95|9.85|9.95|9.85|9.95|9.85|9.94|9.84|61
1718578200000|2024-06-16 22:50:00|9.94|9.84|9.95|9.85|9.96|9.86|9.94|9.84|94
1718578500000|2024-06-16 22:55:00|9.96|9.86|9.96|9.86|9.96|9.86|9.95|9.85|123
1718578800000|2024-06-16 23:00:00|9.97|9.87|9.97|9.87|9.98|9.88|9.96|9.86|23
1718579100000|2024-06-16 23:05:00|9.98|9.88|9.97|9.87|9.98|9.88|9.97|9.87|40
1718579400000|2024-06-16 23:10:00|9.98|9.88|9.97|9.87|9.98|9.88|9.97|9.87|28
1718579700000|2024-06-16 23:15:00|9.98|9.88|9.97|9.87|9.98|9.88|9.96|9.86|46
1718580000000|2024-06-16 23:20:00|9.96|9.86|9.95|9.85|9.97|9.87|9.95|9.85|22
1718580300000|2024-06-16 23:25:00|9.96|9.86|9.95|9.85|9.96|9.86|9.95|9.85|94
1718580600000|2024-06-16 23:30:00|9.96|9.86|9.95|9.85|9.96|9.86|9.95|9.85|126
1718580900000|2024-06-16 23:35:00|9.96|9.86|9.95|9.85|9.96|9.86|9.94|9.84|114
1718581200000|2024-06-16 23:40:00|9.94|9.84|9.95|9.85|9.95|9.85|9.94|9.84|86
1718581500000|2024-06-16 23:45:00|9.94|9.84|9.95|9.85|9.95|9.85|9.94|9.84|56
1718581800000|2024-06-16 23:50:00|9.96|9.86|9.96|9.86|9.96|9.86|9.96|9.86|1
1718582100000|2024-06-16 23:55:00|9.97|9.87|9.96|9.86|9.97|9.87|9.96|9.86|44
1718582400000|2024-06-17 00:00:00|9.97|9.87|9.95|9.85|9.97|9.87|9.95|9.85|55
1718582700000|2024-06-17 00:05:00|9.96|9.86|9.94|9.84|9.96|9.86|9.93|9.83|83
1718583000000|2024-06-17 00:10:00|9.95|9.85|9.93|9.83|9.95|9.85|9.93|9.83|81
1718583300000|2024-06-17 00:15:00|9.92|9.82|9.92|9.82|9.93|9.83|9.91|9.81|51
1718583600000|2024-06-17 00:20:00|9.91|9.81|9.93|9.83|9.93|9.83|9.91|9.81|29
1718583900000|2024-06-17 00:25:00|9.94|9.84|9.95|9.85|9.95|9.85|9.93|9.83|72
1718584200000|2024-06-17 00:30:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|88
1718584500000|2024-06-17 00:35:00|9.96|9.86|9.98|9.88|9.98|9.88|9.96|9.86|89
1718584800000|2024-06-17 00:40:00|9.97|9.87|9.99|9.89|9.99|9.89|9.97|9.87|27
1718585100000|2024-06-17 00:45:00|9.98|9.88|9.97|9.87|9.99|9.89|9.97|9.87|48
1718585400000|2024-06-17 00:50:00|9.96|9.86|9.95|9.85|9.97|9.87|9.94|9.84|48
1718585700000|2024-06-17 00:55:00|9.94|9.84|9.94|9.84|9.95|9.85|9.93|9.83|141
1718586000000|2024-06-17 01:00:00|9.93|9.83|9.94|9.84|9.94|9.84|9.92|9.82|54
1718586300000|2024-06-17 01:05:00|9.93|9.83|9.95|9.85|9.96|9.86|9.93|9.83|77
1718586600000|2024-06-17 01:10:00|9.94|9.84|9.96|9.86|9.96|9.86|9.94|9.84|39
1718586900000|2024-06-17 01:15:00|9.95|9.85|9.91|9.81|9.96|9.86|9.89|9.79|165
1718587200000|2024-06-17 01:20:00|9.9|9.8|9.91|9.81|9.92|9.82|9.9|9.8|138
1718587500000|2024-06-17 01:25:00|9.92|9.82|9.9|9.8|9.92|9.82|9.89|9.79|93
1718587800000|2024-06-17 01:30:00|9.89|9.79|9.92|9.82|9.92|9.82|9.88|9.78|148
1718588100000|2024-06-17 01:35:00|9.91|9.81|9.9|9.8|9.92|9.82|9.9|9.8|88
1718588400000|2024-06-17 01:40:00|9.91|9.81|9.89|9.79|9.91|9.81|9.88|9.78|91
1718588700000|2024-06-17 01:45:00|9.9|9.8|9.91|9.81|9.92|9.82|9.89|9.79|64
1718589000000|2024-06-17 01:50:00|9.92|9.82|9.93|9.83|9.93|9.83|9.9|9.8|224
1718589300000|2024-06-17 01:55:00|9.92|9.82|9.94|9.84|9.94|9.84|9.92|9.82|129
1718589600000|2024-06-17 02:00:00|9.93|9.83|9.9|9.8|9.94|9.84|9.88|9.78|154
1718589900000|2024-06-17 02:05:00|9.89|9.79|9.9|9.8|9.91|9.81|9.89|9.79|128
1718590200000|2024-06-17 02:10:00|9.89|9.79|9.92|9.82|9.92|9.82|9.88|9.78|108
1718590500000|2024-06-17 02:15:00|9.91|9.81|9.93|9.83|9.94|9.84|9.91|9.81|137
1718590800000|2024-06-17 02:20:00|9.92|9.82|9.92|9.82|9.94|9.84|9.88|9.78|105
1718591100000|2024-06-17 02:25:00|9.91|9.81|9.91|9.81|9.93|9.83|9.88|9.78|101
1718591400000|2024-06-17 02:30:00|9.9|9.8|9.91|9.81|9.92|9.82|9.89|9.79|144
1718591700000|2024-06-17 02:35:00|9.92|9.82|9.93|9.83|9.93|9.83|9.9|9.8|72
1718592000000|2024-06-17 02:40:00|9.92|9.82|9.93|9.83|9.95|9.85|9.92|9.82|70
1718592300000|2024-06-17 02:45:00|9.94|9.84|9.93|9.83|9.95|9.85|9.93|9.83|96
1718592600000|2024-06-17 02:50:00|9.92|9.82|9.93|9.83|9.94|9.84|9.92|9.82|54
1718592900000|2024-06-17 02:55:00|9.92|9.82|9.9|9.8|9.93|9.83|9.9|9.8|59
1718593200000|2024-06-17 03:00:00|9.89|9.79|9.91|9.81|9.91|9.81|9.89|9.79|61
1718593500000|2024-06-17 03:05:00|9.9|9.8|9.91|9.81|9.91|9.81|9.89|9.79|82
1718593800000|2024-06-17 03:10:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|72
1718594100000|2024-06-17 03:15:00|9.9|9.8|9.89|9.79|9.91|9.81|9.88|9.78|70
1718594400000|2024-06-17 03:20:00|9.88|9.78|9.89|9.79|9.9|9.8|9.88|9.78|82
1718594700000|2024-06-17 03:25:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|47
1718595000000|2024-06-17 03:30:00|9.91|9.81|9.9|9.8|9.91|9.81|9.89|9.79|102
1718595300000|2024-06-17 03:35:00|9.89|9.79|9.89|9.79|9.9|9.8|9.89|9.79|83
1718595600000|2024-06-17 03:40:00|9.9|9.8|9.89|9.79|9.9|9.8|9.89|9.79|126
1718595900000|2024-06-17 03:45:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|109
1718596200000|2024-06-17 03:50:00|9.91|9.81|9.88|9.78|9.91|9.81|9.88|9.78|70
1718596500000|2024-06-17 03:55:00|9.87|9.77|9.89|9.79|9.9|9.8|9.87|9.77|101
1718596800000|2024-06-17 04:00:00|9.9|9.8|9.89|9.79|9.91|9.81|9.89|9.79|104
1718597100000|2024-06-17 04:05:00|9.9|9.8|9.88|9.78|9.9|9.8|9.88|9.78|105
1718597400000|2024-06-17 04:10:00|9.89|9.79|9.87|9.77|9.89|9.79|9.87|9.77|105
1718597700000|2024-06-17 04:15:00|9.88|9.78|9.87|9.77|9.89|9.79|9.87|9.77|106
1718598000000|2024-06-17 04:20:00|9.88|9.78|9.89|9.79|9.89|9.79|9.87|9.77|50
1718598300000|2024-06-17 04:25:00|9.88|9.78|9.91|9.81|9.92|9.82|9.88|9.78|64
1718598600000|2024-06-17 04:30:00|9.9|9.8|9.9|9.8|9.92|9.82|9.9|9.8|73
1718598900000|2024-06-17 04:35:00|9.89|9.79|9.9|9.8|9.91|9.81|9.89|9.79|72
1718599200000|2024-06-17 04:40:00|9.91|9.81|9.91|9.81|9.91|9.81|9.9|9.8|43
1718599500000|2024-06-17 04:45:00|9.9|9.8|9.89|9.79|9.91|9.81|9.89|9.79|74
1718599800000|2024-06-17 04:50:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|91
1718600100000|2024-06-17 04:55:00|9.91|9.81|9.91|9.81|9.91|9.81|9.9|9.8|71
1718600400000|2024-06-17 05:00:00|9.9|9.8|9.91|9.81|9.92|9.82|9.9|9.8|84
1718600700000|2024-06-17 05:05:00|9.9|9.8|9.91|9.81|9.91|9.81|9.9|9.8|58
1718601000000|2024-06-17 05:10:00|9.9|9.8|9.9|9.8|9.91|9.81|9.9|9.8|95
1718601300000|2024-06-17 05:15:00|9.91|9.81|9.91|9.81|9.91|9.81|9.89|9.79|53
1718601600000|2024-06-17 05:20:00|9.9|9.8|9.89|9.79|9.91|9.81|9.89|9.79|84
1718601900000|2024-06-17 05:25:00|9.9|9.8|9.9|9.8|9.91|9.81|9.89|9.79|87
1718602200000|2024-06-17 05:30:00|9.91|9.81|9.91|9.81|9.92|9.82|9.9|9.8|83
1718602500000|2024-06-17 05:35:00|9.92|9.82|9.91|9.81|9.92|9.82|9.9|9.8|98
1718602800000|2024-06-17 05:40:00|9.9|9.8|9.89|9.79|9.91|9.81|9.89|9.79|60
1718603100000|2024-06-17 05:45:00|9.9|9.8|9.87|9.77|9.9|9.8|9.87|9.77|66
1718603400000|2024-06-17 05:50:00|9.88|9.78|9.85|9.75|9.88|9.78|9.84|9.74|132
1718603700000|2024-06-17 05:55:00|9.86|9.76|9.87|9.77|9.88|9.78|9.85|9.75|110
1718604000000|2024-06-17 06:00:00|9.86|9.76|9.83|9.73|9.87|9.77|9.83|9.73|68
1718604300000|2024-06-17 06:05:00|9.82|9.72|9.82|9.72|9.83|9.73|9.8|9.7|139
1718604600000|2024-06-17 06:10:00|9.81|9.71|9.81|9.71|9.83|9.73|9.8|9.7|85
1718604900000|2024-06-17 06:15:00|9.82|9.72|9.81|9.71|9.82|9.72|9.79|9.69|132
1718605200000|2024-06-17 06:20:00|9.82|9.72|9.81|9.71|9.83|9.73|9.81|9.71|98
1718605500000|2024-06-17 06:25:00|9.82|9.72|9.79|9.69|9.82|9.72|9.79|9.69|122
1718605800000|2024-06-17 06:30:00|9.8|9.7|9.78|9.68|9.8|9.7|9.78|9.68|41
1718606100000|2024-06-17 06:35:00|9.77|9.67|9.78|9.68|9.79|9.69|9.77|9.67|116
1718606400000|2024-06-17 06:40:00|9.77|9.67|9.78|9.68|9.78|9.68|9.77|9.67|6
1718606700000|2024-06-17 06:45:00|9.79|9.69|9.78|9.68|9.79|9.69|9.78|9.68|26
1718607000000|2024-06-17 06:50:00|9.77|9.67|9.75|9.65|9.78|9.68|9.75|9.65|57
1718607300000|2024-06-17 06:55:00|9.76|9.66|9.76|9.66|9.77|9.67|9.75|9.65|153
1718607600000|2024-06-17 07:00:00|9.77|9.67|9.77|9.67|9.79|9.69|9.76|9.66|161
1718607900000|2024-06-17 07:05:00|9.78|9.68|9.75|9.65|9.78|9.68|9.73|9.63|138
1718608200000|2024-06-17 07:10:00|9.74|9.64|9.71|9.61|9.75|9.65|9.7|9.6|200
1718608500000|2024-06-17 07:15:00|9.7|9.6|9.73|9.63|9.74|9.64|9.7|9.6|108
1718608800000|2024-06-17 07:20:00|9.74|9.64|9.78|9.68|9.79|9.69|9.73|9.63|67
1718609100000|2024-06-17 07:25:00|9.79|9.69|9.79|9.69|9.8|9.7|9.78|9.68|37
1718609400000|2024-06-17 07:30:00|9.8|9.7|9.79|9.69|9.8|9.7|9.78|9.68|70
1718609700000|2024-06-17 07:35:00|9.78|9.68|9.77|9.67|9.79|9.69|9.76|9.66|64
1718610000000|2024-06-17 07:40:00|9.76|9.66|9.76|9.66|9.77|9.67|9.75|9.65|67
1718610300000|2024-06-17 07:45:00|9.77|9.67|9.81|9.71|9.81|9.71|9.76|9.66|85
1718610600000|2024-06-17 07:50:00|9.8|9.7|9.88|9.78|9.89|9.79|9.8|9.7|123
1718610900000|2024-06-17 07:55:00|9.87|9.77|9.86|9.76|9.89|9.79|9.83|9.73|108
1718611200000|2024-06-17 08:00:00|9.85|9.75|9.81|9.71|9.85|9.75|9.81|9.71|115
1718611500000|2024-06-17 08:05:00|9.8|9.7|9.82|9.72|9.83|9.73|9.79|9.69|115
1718611800000|2024-06-17 08:10:00|9.81|9.71|9.83|9.73|9.84|9.74|9.81|9.71|105
1718612100000|2024-06-17 08:15:00|9.82|9.72|9.8|9.7|9.83|9.73|9.8|9.7|75
1718612400000|2024-06-17 08:20:00|9.81|9.71|9.8|9.7|9.81|9.71|9.79|9.69|102
1718612700000|2024-06-17 08:25:00|9.81|9.71|9.79|9.69|9.81|9.71|9.79|9.69|67
1718613000000|2024-06-17 08:30:00|9.78|9.68|9.76|9.66|9.79|9.69|9.75|9.65|149
1718613300000|2024-06-17 08:35:00|9.77|9.67|9.74|9.64|9.77|9.67|9.74|9.64|104
1718613600000|2024-06-17 08:40:00|9.73|9.63|9.75|9.65|9.76|9.66|9.71|9.61|131
1718613900000|2024-06-17 08:45:00|9.76|9.66|9.77|9.67|9.78|9.68|9.75|9.65|100
1718614200000|2024-06-17 08:50:00|9.78|9.68|9.79|9.69|9.8|9.7|9.77|9.67|62
1718614500000|2024-06-17 08:55:00|9.8|9.7|9.77|9.67|9.8|9.7|9.77|9.67|94
1718614800000|2024-06-17 09:00:00|9.76|9.66|9.77|9.67|9.77|9.67|9.74|9.64|58
1718615100000|2024-06-17 09:05:00|9.76|9.66|9.79|9.69|9.79|9.69|9.76|9.66|72
1718615400000|2024-06-17 09:10:00|9.78|9.68|9.8|9.7|9.81|9.71|9.77|9.67|121
1718615700000|2024-06-17 09:15:00|9.79|9.69|9.85|9.75|9.85|9.75|9.78|9.68|153
1718616000000|2024-06-17 09:20:00|9.84|9.74|9.83|9.73|9.86|9.76|9.82|9.72|176
1718616300000|2024-06-17 09:25:00|9.84|9.74|9.85|9.75|9.85|9.75|9.82|9.72|156
1718616600000|2024-06-17 09:30:00|9.84|9.74|9.81|9.71|9.85|9.75|9.81|9.71|178
1718616900000|2024-06-17 09:35:00|9.82|9.72|9.8|9.7|9.83|9.73|9.79|9.69|105
1718617200000|2024-06-17 09:40:00|9.79|9.69|9.76|9.66|9.8|9.7|9.76|9.66|78
1718617500000|2024-06-17 09:45:00|9.77|9.67|9.76|9.66|9.79|9.69|9.72|9.62|184
1718617800000|2024-06-17 09:50:00|9.77|9.67|9.76|9.66|9.77|9.67|9.72|9.62|304
1718618100000|2024-06-17 09:55:00|9.75|9.65|9.75|9.65|9.77|9.67|9.73|9.63|165
1718618400000|2024-06-17 10:00:00|9.74|9.64|9.69|9.59|9.76|9.66|9.68|9.58|190
1718618700000|2024-06-17 10:05:00|9.7|9.6|9.69|9.59|9.72|9.62|9.65|9.55|122
1718619000000|2024-06-17 10:10:00|9.7|9.6|9.73|9.63|9.73|9.63|9.68|9.58|170
1718619300000|2024-06-17 10:15:00|9.72|9.62|9.72|9.62|9.74|9.64|9.71|9.61|171
1718619600000|2024-06-17 10:20:00|9.71|9.61|9.71|9.61|9.72|9.62|9.7|9.6|103
1718619900000|2024-06-17 10:25:00|9.7|9.6|9.69|9.59|9.71|9.61|9.68|9.58|134
1718620200000|2024-06-17 10:30:00|9.7|9.6|9.75|9.65|9.75|9.65|9.69|9.59|174
1718620500000|2024-06-17 10:35:00|9.74|9.64|9.76|9.66|9.77|9.67|9.74|9.64|85
1718620800000|2024-06-17 10:40:00|9.75|9.65|9.75|9.65|9.77|9.67|9.75|9.65|69
1718621100000|2024-06-17 10:45:00|9.74|9.64|9.75|9.65|9.76|9.66|9.74|9.64|94
1718621400000|2024-06-17 10:50:00|9.76|9.66|9.76|9.66|9.77|9.67|9.74|9.64|115
1718621700000|2024-06-17 10:55:00|9.75|9.65|9.76|9.66|9.77|9.67|9.75|9.65|70
1718622000000|2024-06-17 11:00:00|9.77|9.67|9.77|9.67|9.78|9.68|9.75|9.65|113
1718622300000|2024-06-17 11:05:00|9.78|9.68|9.77|9.67|9.79|9.69|9.76|9.66|60
1718622600000|2024-06-17 11:10:00|9.78|9.68|9.78|9.68|9.78|9.68|9.77|9.67|91
1718622900000|2024-06-17 11:15:00|9.77|9.67|9.77|9.67|9.79|9.69|9.77|9.67|123
1718623200000|2024-06-17 11:20:00|9.76|9.66|9.77|9.67|9.77|9.67|9.75|9.65|122
1718623500000|2024-06-17 11:25:00|9.76|9.66|9.77|9.67|9.78|9.68|9.76|9.66|68
1718623800000|2024-06-17 11:30:00|9.78|9.68|9.77|9.67|9.78|9.68|9.77|9.67|114
1718624100000|2024-06-17 11:35:00|9.76|9.66|9.76|9.66|9.77|9.67|9.76|9.66|139
1718624400000|2024-06-17 11:40:00|9.77|9.67|9.76|9.66|9.77|9.67|9.76|9.66|114
1718624700000|2024-06-17 11:45:00|9.77|9.67|9.77|9.67|9.78|9.68|9.76|9.66|103
1718625000000|2024-06-17 11:50:00|9.76|9.66|9.77|9.67|9.78|9.68|9.76|9.66|110
1718625300000|2024-06-17 11:55:00|9.78|9.68|9.78|9.68|9.79|9.69|9.77|9.67|159
1718625600000|2024-06-17 12:00:00|9.77|9.67|9.78|9.68|9.79|9.69|9.76|9.66|96
1718625900000|2024-06-17 12:05:00|9.77|9.67|9.78|9.68|9.78|9.68|9.77|9.67|34
1718626200000|2024-06-17 12:10:00|9.77|9.67|9.78|9.68|9.79|9.69|9.77|9.67|32
1718626500000|2024-06-17 12:15:00|9.79|9.69|9.79|9.69|9.8|9.7|9.78|9.68|81
1718626800000|2024-06-17 12:20:00|9.8|9.7|9.79|9.69|9.8|9.7|9.78|9.68|56
1718627100000|2024-06-17 12:25:00|9.78|9.68|9.8|9.7|9.81|9.71|9.78|9.68|97
1718627400000|2024-06-17 12:30:00|9.79|9.69|9.77|9.67|9.8|9.7|9.76|9.66|91
1718627700000|2024-06-17 12:35:00|9.76|9.66|9.77|9.67|9.79|9.69|9.76|9.66|50
1718628000000|2024-06-17 12:40:00|9.78|9.68|9.8|9.7|9.8|9.7|9.77|9.67|37
1718628300000|2024-06-17 12:45:00|9.79|9.69|9.78|9.68|9.8|9.7|9.76|9.66|96
1718628600000|2024-06-17 12:50:00|9.77|9.67|9.79|9.69|9.79|9.69|9.77|9.67|17
1718628900000|2024-06-17 12:55:00|9.78|9.68|9.79|9.69|9.79|9.69|9.78|9.68|62
1718629200000|2024-06-17 13:00:00|9.78|9.68|9.78|9.68|9.79|9.69|9.75|9.65|45
1718629500000|2024-06-17 13:05:00|9.79|9.69|9.79|9.69|9.83|9.73|9.77|9.67|32
1718629800000|2024-06-17 13:10:00|9.78|9.68|9.83|9.73|9.84|9.74|9.78|9.68|112
1718630100000|2024-06-17 13:15:00|9.84|9.74|9.81|9.71|9.84|9.74|9.8|9.7|162
1718630400000|2024-06-17 13:20:00|9.82|9.72|9.8|9.7|9.83|9.73|9.8|9.7|141
1718630700000|2024-06-17 13:25:00|9.81|9.71|9.82|9.72|9.82|9.72|9.8|9.7|18
1718631000000|2024-06-17 13:30:00|9.83|9.73|9.79|9.69|9.83|9.73|9.77|9.67|151
1718631300000|2024-06-17 13:35:00|9.78|9.68|9.79|9.69|9.81|9.71|9.77|9.67|80
1718631600000|2024-06-17 13:40:00|9.8|9.7|9.79|9.69|9.8|9.7|9.78|9.68|54
1718631900000|2024-06-17 13:45:00|9.78|9.68|9.76|9.66|9.79|9.69|9.75|9.65|59
1718632200000|2024-06-17 13:50:00|9.75|9.65|9.74|9.64|9.76|9.66|9.73|9.63|72
1718632500000|2024-06-17 13:55:00|9.73|9.63|9.74|9.64|9.75|9.65|9.72|9.62|72
1718632800000|2024-06-17 14:00:00|9.73|9.63|9.78|9.68|9.78|9.68|9.73|9.63|112
1718633100000|2024-06-17 14:05:00|9.79|9.69|9.81|9.71|9.81|9.71|9.79|9.69|55
1718633400000|2024-06-17 14:10:00|9.8|9.7|9.82|9.72|9.82|9.72|9.8|9.7|139
1718633700000|2024-06-17 14:15:00|9.83|9.73|9.86|9.76|9.86|9.76|9.82|9.72|74
1718634000000|2024-06-17 14:20:00|9.85|9.75|9.91|9.81|9.92|9.82|9.85|9.75|117
1718634300000|2024-06-17 14:25:00|9.9|9.8|9.94|9.84|9.95|9.85|9.9|9.8|171
1718634600000|2024-06-17 14:30:00|9.95|9.85|9.93|9.83|9.97|9.87|9.91|9.81|187
1718634900000|2024-06-17 14:35:00|9.92|9.82|9.88|9.78|9.93|9.83|9.87|9.77|49
1718635200000|2024-06-17 14:40:00|9.87|9.77|9.86|9.76|9.89|9.79|9.85|9.75|74
1718635500000|2024-06-17 14:45:00|9.85|9.75|9.89|9.79|9.9|9.8|9.85|9.75|89
1718635800000|2024-06-17 14:50:00|9.88|9.78|9.91|9.81|9.91|9.81|9.88|9.78|54
1718636100000|2024-06-17 14:55:00|9.92|9.82|9.9|9.8|9.93|9.83|9.89|9.79|63
1718636400000|2024-06-17 15:00:00|9.91|9.81|9.94|9.84|9.95|9.85|9.9|9.8|84
1718636700000|2024-06-17 15:05:00|9.95|9.85|9.95|9.85|9.97|9.87|9.93|9.83|109
1718637000000|2024-06-17 15:10:00|9.96|9.86|9.95|9.85|9.97|9.87|9.95|9.85|146
1718637300000|2024-06-17 15:15:00|9.94|9.84|9.91|9.81|9.95|9.85|9.9|9.8|158
1718637600000|2024-06-17 15:20:00|9.9|9.8|9.91|9.81|9.91|9.81|9.89|9.79|116
1718637900000|2024-06-17 15:25:00|9.92|9.82|9.94|9.84|9.95|9.85|9.9|9.8|37
1718638200000|2024-06-17 15:30:00|9.93|9.83|9.92|9.82|9.95|9.85|9.92|9.82|160
1718638500000|2024-06-17 15:35:00|9.93|9.83|9.95|9.85|9.95|9.85|9.92|9.82|93
1718638800000|2024-06-17 15:40:00|9.96|9.86|9.95|9.85|9.97|9.87|9.95|9.85|72
1718639100000|2024-06-17 15:45:00|9.96|9.86|9.98|9.88|10|9.9|9.94|9.84|131
1718639400000|2024-06-17 15:50:00|9.97|9.87|9.86|9.76|9.98|9.88|9.86|9.76|142
1718639700000|2024-06-17 15:55:00|9.87|9.77|9.84|9.74|9.87|9.77|9.84|9.74|92
1718640000000|2024-06-17 16:00:00|9.83|9.73|9.85|9.75|9.86|9.76|9.81|9.71|53
1718640300000|2024-06-17 16:05:00|9.84|9.74|9.79|9.69|9.86|9.76|9.79|9.69|112
1718640600000|2024-06-17 16:10:00|9.78|9.68|9.78|9.68|9.8|9.7|9.76|9.66|63
1718640900000|2024-06-17 16:15:00|9.79|9.69|9.58|9.48|9.8|9.7|9.57|9.47|231
1718641200000|2024-06-17 16:20:00|9.59|9.49|9.74|9.64|9.75|9.65|9.57|9.47|216
1718641500000|2024-06-17 16:25:00|9.75|9.65|9.74|9.64|9.75|9.65|9.7|9.6|116
1718641800000|2024-06-17 16:30:00|9.73|9.63|9.79|9.69|9.8|9.7|9.71|9.61|167
1718642100000|2024-06-17 16:35:00|9.8|9.7|9.82|9.72|9.82|9.72|9.79|9.69|175
1718642400000|2024-06-17 16:40:00|9.81|9.71|9.8|9.7|9.83|9.73|9.8|9.7|92
1718642700000|2024-06-17 16:45:00|9.81|9.71|9.8|9.7|9.82|9.72|9.79|9.69|72
1718643000000|2024-06-17 16:50:00|9.79|9.69|9.83|9.73|9.84|9.74|9.78|9.68|137
1718643300000|2024-06-17 16:55:00|9.82|9.72|9.83|9.73|9.84|9.74|9.8|9.7|160
1718643600000|2024-06-17 17:00:00|9.82|9.72|9.84|9.74|9.87|9.77|9.82|9.72|167
1718643900000|2024-06-17 17:05:00|9.85|9.75|9.85|9.75|9.85|9.75|9.83|9.73|49
1718644200000|2024-06-17 17:10:00|9.84|9.74|9.86|9.76|9.86|9.76|9.84|9.74|75
1718644500000|2024-06-17 17:15:00|9.85|9.75|9.87|9.77|9.88|9.78|9.85|9.75|147
1718644800000|2024-06-17 17:20:00|9.86|9.76|9.87|9.77|9.88|9.78|9.86|9.76|64
1718645100000|2024-06-17 17:25:00|9.88|9.78|9.87|9.77|9.88|9.78|9.85|9.75|40
1718645400000|2024-06-17 17:30:00|9.88|9.78|9.89|9.79|9.89|9.79|9.87|9.77|118
1718645700000|2024-06-17 17:35:00|9.9|9.8|9.91|9.81|9.91|9.81|9.89|9.79|112
1718646000000|2024-06-17 17:40:00|9.92|9.82|9.9|9.8|9.92|9.82|9.9|9.8|103
1718646300000|2024-06-17 17:45:00|9.89|9.79|9.87|9.77|9.9|9.8|9.87|9.77|45
1718646600000|2024-06-17 17:50:00|9.88|9.78|9.86|9.76|9.88|9.78|9.84|9.74|125
1718646900000|2024-06-17 17:55:00|9.85|9.75|9.87|9.77|9.87|9.77|9.85|9.75|53
1718647200000|2024-06-17 18:00:00|9.86|9.76|9.88|9.78|9.9|9.8|9.86|9.76|15
1718647500000|2024-06-17 18:05:00|9.87|9.77|9.9|9.8|9.91|9.81|9.87|9.77|112
1718647800000|2024-06-17 18:10:00|9.91|9.81|9.89|9.79|9.93|9.83|9.89|9.79|105
1718648100000|2024-06-17 18:15:00|9.9|9.8|9.93|9.83|9.94|9.84|9.89|9.79|118
1718648400000|2024-06-17 18:20:00|9.94|9.84|9.91|9.81|9.94|9.84|9.91|9.81|128
1718648700000|2024-06-17 18:25:00|9.92|9.82|9.94|9.84|9.94|9.84|9.91|9.81|151
1718649000000|2024-06-17 18:30:00|9.95|9.85|9.97|9.87|9.97|9.87|9.94|9.84|51
1718649300000|2024-06-17 18:35:00|9.96|9.86|9.97|9.87|9.97|9.87|9.96|9.86|24
1718649600000|2024-06-17 18:40:00|9.96|9.86|9.94|9.84|9.97|9.87|9.94|9.84|63
1718649900000|2024-06-17 18:45:00|9.95|9.85|9.95|9.85|9.96|9.86|9.91|9.81|38
1718650200000|2024-06-17 18:50:00|9.94|9.84|9.94|9.84|9.95|9.85|9.94|9.84|71
1718650500000|2024-06-17 18:55:00|9.95|9.85|9.97|9.87|9.98|9.88|9.94|9.84|79
1718650800000|2024-06-17 19:00:00|9.96|9.86|9.95|9.85|9.97|9.87|9.95|9.85|40
1718651100000|2024-06-17 19:05:00|9.96|9.86|9.94|9.84|9.96|9.86|9.94|9.84|19
1718651400000|2024-06-17 19:10:00|9.95|9.85|9.96|9.86|9.97|9.87|9.94|9.84|54
1718651700000|2024-06-17 19:15:00|9.97|9.87|9.96|9.86|9.97|9.87|9.95|9.85|26
1718652000000|2024-06-17 19:20:00|9.97|9.87|9.98|9.88|9.98|9.88|9.96|9.86|6
1718652300000|2024-06-17 19:25:00|9.99|9.89|9.98|9.88|10|9.9|9.98|9.88|18
1718652600000|2024-06-17 19:30:00|9.97|9.87|9.94|9.84|9.98|9.88|9.94|9.84|110
1718652900000|2024-06-17 19:35:00|9.93|9.83|9.93|9.83|9.94|9.84|9.93|9.83|61
1718653200000|2024-06-17 19:40:00|9.94|9.84|9.92|9.82|9.95|9.85|9.91|9.81|21
1718653500000|2024-06-17 19:45:00|9.91|9.81|9.92|9.82|9.92|9.82|9.91|9.81|62
1718653800000|2024-06-17 19:50:00|9.91|9.81|9.9|9.8|9.92|9.82|9.9|9.8|62
1718654100000|2024-06-17 19:55:00|9.91|9.81|9.9|9.8|9.91|9.81|9.88|9.78|28
1718654400000|2024-06-17 20:00:00|9.91|9.81|9.89|9.79|9.92|9.82|9.89|9.79|87
1718654700000|2024-06-17 20:05:00|9.88|9.78|9.84|9.74|9.88|9.78|9.83|9.73|32
1718655000000|2024-06-17 20:10:00|9.83|9.73|9.83|9.73|9.85|9.75|9.81|9.71|45
1718655300000|2024-06-17 20:15:00|9.82|9.72|9.88|9.78|9.89|9.79|9.82|9.72|45
1718655600000|2024-06-17 20:20:00|9.89|9.79|9.89|9.79|9.9|9.8|9.88|9.78|53
1718655900000|2024-06-17 20:25:00|9.9|9.8|9.87|9.77|9.9|9.8|9.86|9.76|26
1718656200000|2024-06-17 20:30:00|9.86|9.76|9.83|9.73|9.88|9.78|9.82|9.72|28
1718656500000|2024-06-17 20:35:00|9.82|9.72|9.82|9.72|9.84|9.74|9.8|9.7|39
1718656800000|2024-06-17 20:40:00|9.81|9.71|9.83|9.73|9.85|9.75|9.81|9.71|49
1718657100000|2024-06-17 20:45:00|9.84|9.74|9.8|9.7|9.85|9.75|9.8|9.7|65
1718657400000|2024-06-17 20:50:00|9.79|9.69|9.79|9.69|9.8|9.7|9.77|9.67|29
1718657700000|2024-06-17 20:55:00|9.8|9.7|9.79|9.69|9.81|9.71|9.78|9.68|70
1718658000000|2024-06-17 21:00:00|9.8|9.7|9.82|9.72|9.83|9.73|9.79|9.69|69
1718658300000|2024-06-17 21:05:00|9.81|9.71|9.74|9.64|9.82|9.72|9.74|9.64|118
1718658600000|2024-06-17 21:10:00|9.73|9.63|9.75|9.65|9.76|9.66|9.72|9.62|27
1718658900000|2024-06-17 21:15:00|9.74|9.64|9.77|9.67|9.78|9.68|9.73|9.63|76
1718659200000|2024-06-17 21:20:00|9.76|9.66|9.79|9.69|9.79|9.69|9.76|9.66|50
1718659500000|2024-06-17 21:25:00|9.78|9.68|9.77|9.67|9.79|9.69|9.76|9.66|54
1718659800000|2024-06-17 21:30:00|9.78|9.68|9.81|9.71|9.82|9.72|9.77|9.67|58
1718660100000|2024-06-17 21:35:00|9.8|9.7|9.82|9.72|9.83|9.73|9.8|9.7|15
1718660400000|2024-06-17 21:40:00|9.83|9.73|9.82|9.72|9.83|9.73|9.82|9.72|6
1718660700000|2024-06-17 21:45:00|9.81|9.71|9.82|9.72|9.82|9.72|9.81|9.71|92
1718661300000|2024-06-17 21:55:00|9.81|9.71|9.81|9.71|9.82|9.72|9.81|9.71|9
1718661600000|2024-06-17 22:00:00|9.8|9.7|9.77|9.67|9.81|9.71|9.77|9.67|58
1718661900000|2024-06-17 22:05:00|9.78|9.68|9.78|9.68|9.79|9.69|9.76|9.66|31
1718662200000|2024-06-17 22:10:00|9.77|9.67|9.77|9.67|9.78|9.68|9.77|9.67|29
1718662500000|2024-06-17 22:15:00|9.76|9.66|9.75|9.65|9.77|9.67|9.74|9.64|44
1718662800000|2024-06-17 22:20:00|9.76|9.66|9.75|9.65|9.76|9.66|9.74|9.64|12
1718663100000|2024-06-17 22:25:00|9.74|9.64|9.75|9.65|9.75|9.65|9.74|9.64|38
1718663400000|2024-06-17 22:30:00|9.74|9.64|9.73|9.63|9.75|9.65|9.72|9.62|52
1718663700000|2024-06-17 22:35:00|9.74|9.64|9.74|9.64|9.75|9.65|9.73|9.63|39
1718664000000|2024-06-17 22:40:00|9.75|9.65|9.76|9.66|9.77|9.67|9.74|9.64|28
1718664300000|2024-06-17 22:45:00|9.75|9.65|9.76|9.66|9.77|9.67|9.75|9.65|48
1718664600000|2024-06-17 22:50:00|9.75|9.65|9.75|9.65|9.77|9.67|9.74|9.64|23
1718664900000|2024-06-17 22:55:00|9.76|9.66|9.75|9.65|9.76|9.66|9.75|9.65|32
1718665200000|2024-06-17 23:00:00|9.74|9.64|9.75|9.65|9.76|9.66|9.74|9.64|24
1718665500000|2024-06-17 23:05:00|9.74|9.64|9.73|9.63|9.75|9.65|9.73|9.63|26
1718665800000|2024-06-17 23:10:00|9.72|9.62|9.73|9.63|9.74|9.64|9.72|9.62|18
1718666100000|2024-06-17 23:15:00|9.72|9.62|9.73|9.63|9.73|9.63|9.72|9.62|34
1718666400000|2024-06-17 23:20:00|9.72|9.62|9.73|9.63|9.73|9.63|9.72|9.62|6
1718666700000|2024-06-17 23:25:00|9.74|9.64|9.72|9.62|9.74|9.64|9.72|9.62|15
1718667000000|2024-06-17 23:30:00|9.73|9.63|9.73|9.63|9.73|9.63|9.72|9.62|9
1718667300000|2024-06-17 23:35:00|9.72|9.62|9.73|9.63|9.73|9.63|9.72|9.62|28
1718667600000|2024-06-17 23:40:00|9.72|9.62|9.72|9.62|9.73|9.63|9.72|9.62|21
1718667900000|2024-06-17 23:45:00|9.73|9.63|9.73|9.63|9.73|9.63|9.71|9.61|27
1718668200000|2024-06-17 23:50:00|9.74|9.64|9.74|9.64|9.74|9.64|9.73|9.63|27
1718668500000|2024-06-17 23:55:00|9.75|9.65|9.74|9.64|9.75|9.65|9.74|9.64|20
1718668800000|2024-06-18 00:00:00|9.73|9.63|9.75|9.65|9.75|9.65|9.73|9.63|41
1718669100000|2024-06-18 00:05:00|9.74|9.64|9.73|9.63|9.76|9.66|9.72|9.62|62
1718669400000|2024-06-18 00:10:00|9.72|9.62|9.73|9.63|9.73|9.63|9.72|9.62|38
1718669700000|2024-06-18 00:15:00|9.74|9.64|9.68|9.58|9.74|9.64|9.68|9.58|43
1718670000000|2024-06-18 00:20:00|9.69|9.59|9.68|9.58|9.69|9.59|9.66|9.56|54
1718670300000|2024-06-18 00:25:00|9.67|9.57|9.64|9.54|9.68|9.58|9.64|9.54|32
1718670600000|2024-06-18 00:30:00|9.65|9.55|9.68|9.58|9.7|9.6|9.65|9.55|8
1718670900000|2024-06-18 00:35:00|9.67|9.57|9.61|9.51|9.67|9.57|9.6|9.5|67
1718671200000|2024-06-18 00:40:00|9.62|9.52|9.57|9.47|9.64|9.54|9.57|9.47|136
1718671500000|2024-06-18 00:45:00|9.58|9.48|9.58|9.48|9.61|9.51|9.55|9.45|159
1718671800000|2024-06-18 00:50:00|9.57|9.47|9.65|9.55|9.66|9.56|9.56|9.46|127
1718672100000|2024-06-18 00:55:00|9.66|9.56|9.64|9.54|9.68|9.58|9.64|9.54|77
1718672400000|2024-06-18 01:00:00|9.65|9.55|9.68|9.58|9.68|9.58|9.65|9.55|46
1718672700000|2024-06-18 01:05:00|9.69|9.59|9.64|9.54|9.7|9.6|9.64|9.54|90
1718673000000|2024-06-18 01:10:00|9.63|9.53|9.59|9.49|9.64|9.54|9.59|9.49|77
1718673300000|2024-06-18 01:15:00|9.58|9.48|9.54|9.44|9.59|9.49|9.52|9.42|111
1718673600000|2024-06-18 01:20:00|9.55|9.45|9.41|9.31|9.57|9.47|9.36|9.26|223
1718673900000|2024-06-18 01:25:00|9.42|9.32|9.46|9.36|9.48|9.38|9.4|9.3|179
1718674200000|2024-06-18 01:30:00|9.45|9.35|9.43|9.33|9.46|9.36|9.38|9.28|165
1718674500000|2024-06-18 01:35:00|9.42|9.32|9.39|9.29|9.43|9.33|9.36|9.26|172
1718674800000|2024-06-18 01:40:00|9.4|9.3|8.92|8.82|9.41|9.31|8.83|8.73|467
1718675100000|2024-06-18 01:45:00|8.91|8.81|9.05|8.95|9.06|8.96|8.79|8.69|469
1718675400000|2024-06-18 01:50:00|9.06|8.96|9.1|9|9.13|9.03|9.02|8.92|257
1718675700000|2024-06-18 01:55:00|9.11|9.01|9.14|9.04|9.16|9.06|9.08|8.98|132
1718676000000|2024-06-18 02:00:00|9.13|9.03|9.08|8.98|9.16|9.06|9.07|8.97|118
1718676300000|2024-06-18 02:05:00|9.09|8.99|9.04|8.94|9.09|8.99|9.03|8.93|130
1718676600000|2024-06-18 02:10:00|9.05|8.95|9.13|9.03|9.14|9.04|9.04|8.94|115
1718676900000|2024-06-18 02:15:00|9.12|9.02|9.16|9.06|9.18|9.08|9.11|9.01|129
1718677200000|2024-06-18 02:20:00|9.15|9.05|9.16|9.06|9.19|9.09|9.15|9.05|66
1718677500000|2024-06-18 02:25:00|9.17|9.07|9.19|9.09|9.21|9.11|9.16|9.06|103
1718677800000|2024-06-18 02:30:00|9.2|9.1|9.19|9.09|9.21|9.11|9.17|9.07|58
1718678100000|2024-06-18 02:35:00|9.2|9.1|9.22|9.12|9.23|9.13|9.2|9.1|23
1718678400000|2024-06-18 02:40:00|9.21|9.11|9.17|9.07|9.22|9.12|9.16|9.06|47
1718678700000|2024-06-18 02:45:00|9.16|9.06|9.18|9.08|9.18|9.08|9.16|9.06|91
1718679000000|2024-06-18 02:50:00|9.17|9.07|9.21|9.11|9.24|9.14|9.17|9.07|95
1718679300000|2024-06-18 02:55:00|9.2|9.1|9.21|9.11|9.22|9.12|9.19|9.09|34
1718679600000|2024-06-18 03:00:00|9.2|9.1|9.18|9.08|9.21|9.11|9.18|9.08|33
1718679900000|2024-06-18 03:05:00|9.17|9.07|9.17|9.07|9.19|9.09|9.16|9.06|35
1718680200000|2024-06-18 03:10:00|9.18|9.08|9.2|9.1|9.21|9.11|9.17|9.07|47
1718680500000|2024-06-18 03:15:00|9.21|9.11|9.21|9.11|9.22|9.12|9.2|9.1|51
1718680800000|2024-06-18 03:20:00|9.22|9.12|9.22|9.12|9.23|9.13|9.21|9.11|101
1718681100000|2024-06-18 03:25:00|9.21|9.11|9.21|9.11|9.22|9.12|9.2|9.1|69
1718681400000|2024-06-18 03:30:00|9.22|9.12|9.2|9.1|9.22|9.12|9.2|9.1|63
1718681700000|2024-06-18 03:35:00|9.21|9.11|9.23|9.13|9.24|9.14|9.2|9.1|33
1718682000000|2024-06-18 03:40:00|9.24|9.14|9.22|9.12|9.24|9.14|9.22|9.12|61
1718682300000|2024-06-18 03:45:00|9.21|9.11|9.22|9.12|9.22|9.12|9.21|9.11|66
1718682600000|2024-06-18 03:50:00|9.21|9.11|9.22|9.12|9.22|9.12|9.2|9.1|22
1718682900000|2024-06-18 03:55:00|9.23|9.13|9.21|9.11|9.23|9.13|9.2|9.1|51
1718683200000|2024-06-18 04:00:00|9.2|9.1|9.17|9.07|9.21|9.11|9.17|9.07|28
1718683500000|2024-06-18 04:05:00|9.16|9.06|9.17|9.07|9.18|9.08|9.15|9.05|82
1718683800000|2024-06-18 04:10:00|9.18|9.08|9.21|9.11|9.22|9.12|9.17|9.07|48
1718684100000|2024-06-18 04:15:00|9.22|9.12|9.24|9.14|9.24|9.14|9.21|9.11|109
1718684400000|2024-06-18 04:20:00|9.23|9.13|9.25|9.15|9.26|9.16|9.23|9.13|73
1718684700000|2024-06-18 04:25:00|9.24|9.14|9.25|9.15|9.25|9.15|9.23|9.13|22
1718685000000|2024-06-18 04:30:00|9.24|9.14|9.23|9.13|9.24|9.14|9.22|9.12|34
1718685300000|2024-06-18 04:35:00|9.22|9.12|9.23|9.13|9.23|9.13|9.22|9.12|16
1718685600000|2024-06-18 04:40:00|9.22|9.12|9.24|9.14|9.25|9.15|9.22|9.12|37
1718685900000|2024-06-18 04:45:00|9.25|9.15|9.23|9.13|9.26|9.16|9.23|9.13|45
1718686200000|2024-06-18 04:50:00|9.22|9.12|9.23|9.13|9.24|9.14|9.21|9.11|32
1718686500000|2024-06-18 04:55:00|9.22|9.12|9.21|9.11|9.23|9.13|9.2|9.1|34
1718686800000|2024-06-18 05:00:00|9.2|9.1|9.22|9.12|9.22|9.12|9.2|9.1|11
1718687100000|2024-06-18 05:05:00|9.23|9.13|9.22|9.12|9.24|9.14|9.21|9.11|64
1718687400000|2024-06-18 05:10:00|9.23|9.13|9.24|9.14|9.25|9.15|9.22|9.12|36
1718687700000|2024-06-18 05:15:00|9.23|9.13|9.24|9.14|9.24|9.14|9.22|9.12|22
1718688000000|2024-06-18 05:20:00|9.25|9.15|9.25|9.15|9.26|9.16|9.24|9.14|65
1718688300000|2024-06-18 05:25:00|9.26|9.16|9.25|9.15|9.26|9.16|9.24|9.14|20
1718688600000|2024-06-18 05:30:00|9.24|9.14|9.24|9.14|9.25|9.15|9.23|9.13|13
1718688900000|2024-06-18 05:35:00|9.25|9.15|9.24|9.14|9.25|9.15|9.24|9.14|38
1718689200000|2024-06-18 05:40:00|9.25|9.15|9.25|9.15|9.26|9.16|9.24|9.14|33
1718689500000|2024-06-18 05:45:00|9.26|9.16|9.24|9.14|9.26|9.16|9.24|9.14|31
1718689800000|2024-06-18 05:50:00|9.25|9.15|9.23|9.13|9.25|9.15|9.23|9.13|27
1718690100000|2024-06-18 05:55:00|9.24|9.14|9.24|9.14|9.24|9.14|9.23|9.13|33
1718690400000|2024-06-18 06:00:00|9.23|9.13|9.23|9.13|9.24|9.14|9.23|9.13|11
1718690700000|2024-06-18 06:05:00|9.24|9.14|9.24|9.14|9.24|9.14|9.23|9.13|11
1718691000000|2024-06-18 06:10:00|9.23|9.13|9.23|9.13|9.24|9.14|9.22|9.12|25
1718691300000|2024-06-18 06:15:00|9.22|9.12|9.22|9.12|9.23|9.13|9.22|9.12|17
1718691600000|2024-06-18 06:20:00|9.21|9.11|9.24|9.14|9.25|9.15|9.21|9.11|54
1718691900000|2024-06-18 06:25:00|9.23|9.13|9.22|9.12|9.24|9.14|9.21|9.11|40
1718692200000|2024-06-18 06:30:00|9.21|9.11|9.21|9.11|9.22|9.12|9.21|9.11|33
1718692500000|2024-06-18 06:35:00|9.2|9.1|9.21|9.11|9.22|9.12|9.2|9.1|34
1718692800000|2024-06-18 06:40:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|27
1718693100000|2024-06-18 06:45:00|9.21|9.11|9.19|9.09|9.21|9.11|9.19|9.09|21
1718693400000|2024-06-18 06:50:00|9.2|9.1|9.19|9.09|9.2|9.1|9.19|9.09|16
1718693700000|2024-06-18 06:55:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|18
1718694000000|2024-06-18 07:00:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|3
1718694300000|2024-06-18 07:05:00|9.19|9.09|9.22|9.12|9.22|9.12|9.19|9.09|34
1718694600000|2024-06-18 07:10:00|9.21|9.11|9.22|9.12|9.22|9.12|9.21|9.11|36
1718694900000|2024-06-18 07:15:00|9.23|9.13|9.21|9.11|9.23|9.13|9.21|9.11|17
1718695200000|2024-06-18 07:20:00|9.22|9.12|9.26|9.16|9.27|9.17|9.21|9.11|57
1718695500000|2024-06-18 07:25:00|9.25|9.15|9.29|9.19|9.3|9.2|9.25|9.15|171
1718695800000|2024-06-18 07:30:00|9.28|9.18|9.26|9.16|9.29|9.19|9.26|9.16|93
1718696100000|2024-06-18 07:35:00|9.25|9.15|9.25|9.15|9.26|9.16|9.24|9.14|23
1718696400000|2024-06-18 07:40:00|9.24|9.14|9.27|9.17|9.28|9.18|9.24|9.14|44
1718696700000|2024-06-18 07:45:00|9.28|9.18|9.28|9.18|9.28|9.18|9.27|9.17|67
1718697000000|2024-06-18 07:50:00|9.27|9.17|9.27|9.17|9.28|9.18|9.26|9.16|47
1718697300000|2024-06-18 07:55:00|9.26|9.16|9.28|9.18|9.28|9.18|9.26|9.16|153
1718697600000|2024-06-18 08:00:00|9.27|9.17|9.27|9.17|9.28|9.18|9.26|9.16|119
1718697900000|2024-06-18 08:05:00|9.26|9.16|9.28|9.18|9.28|9.18|9.26|9.16|93
1718698200000|2024-06-18 08:10:00|9.27|9.17|9.26|9.16|9.29|9.19|9.26|9.16|34
1718698500000|2024-06-18 08:15:00|9.27|9.17|9.24|9.14|9.27|9.17|9.24|9.14|62
1718698800000|2024-06-18 08:20:00|9.25|9.15|9.24|9.14|9.25|9.15|9.23|9.13|150
1718699100000|2024-06-18 08:25:00|9.23|9.13|9.22|9.12|9.25|9.15|9.22|9.12|24
1718699400000|2024-06-18 08:30:00|9.21|9.11|9.23|9.13|9.23|9.13|9.21|9.11|19
1718699700000|2024-06-18 08:35:00|9.22|9.12|9.26|9.16|9.27|9.17|9.22|9.12|139
1718700000000|2024-06-18 08:40:00|9.25|9.15|9.28|9.18|9.28|9.18|9.25|9.15|14
1718700300000|2024-06-18 08:45:00|9.27|9.17|9.31|9.21|9.32|9.22|9.27|9.17|61
1718700600000|2024-06-18 08:50:00|9.3|9.2|9.3|9.2|9.32|9.22|9.3|9.2|203
1718700900000|2024-06-18 08:55:00|9.31|9.21|9.3|9.2|9.31|9.21|9.29|9.19|62
1718701200000|2024-06-18 09:00:00|9.29|9.19|9.28|9.18|9.31|9.21|9.28|9.18|52
1718701500000|2024-06-18 09:05:00|9.29|9.19|9.25|9.15|9.29|9.19|9.25|9.15|43
1718701800000|2024-06-18 09:10:00|9.24|9.14|9.26|9.16|9.26|9.16|9.24|9.14|41
1718702100000|2024-06-18 09:15:00|9.27|9.17|9.24|9.14|9.27|9.17|9.22|9.12|54
1718702400000|2024-06-18 09:20:00|9.23|9.13|9.22|9.12|9.24|9.14|9.21|9.11|48
1718702700000|2024-06-18 09:25:00|9.23|9.13|9.22|9.12|9.23|9.13|9.21|9.11|14
1718703000000|2024-06-18 09:30:00|9.21|9.11|9.21|9.11|9.22|9.12|9.2|9.1|11
1718703300000|2024-06-18 09:35:00|9.22|9.12|9.22|9.12|9.23|9.13|9.21|9.11|25
1718703600000|2024-06-18 09:40:00|9.23|9.13|9.23|9.13|9.24|9.14|9.22|9.12|17
1718703900000|2024-06-18 09:45:00|9.22|9.12|9.2|9.1|9.23|9.13|9.2|9.1|23
1718704500000|2024-06-18 09:55:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|14
1718704800000|2024-06-18 10:00:00|9.19|9.09|9.2|9.1|9.21|9.11|9.19|9.09|28
1718705100000|2024-06-18 10:05:00|9.19|9.09|9.2|9.1|9.2|9.1|9.19|9.09|20
1718705400000|2024-06-18 10:10:00|9.19|9.09|9.18|9.08|9.21|9.11|9.17|9.07|18
1718705700000|2024-06-18 10:15:00|9.19|9.09|9.18|9.08|9.19|9.09|9.16|9.06|36
1718706000000|2024-06-18 10:20:00|9.17|9.07|9.17|9.07|9.18|9.08|9.17|9.07|17
1718706300000|2024-06-18 10:25:00|9.18|9.08|9.18|9.08|9.18|9.08|9.16|9.06|7
1718706600000|2024-06-18 10:30:00|9.19|9.09|9.19|9.09|9.19|9.09|9.17|9.07|9
1718706900000|2024-06-18 10:35:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|21
1718707200000|2024-06-18 10:40:00|9.19|9.09|9.21|9.11|9.21|9.11|9.19|9.09|55
1718707500000|2024-06-18 10:45:00|9.2|9.1|9.18|9.08|9.21|9.11|9.18|9.08|9
1718707800000|2024-06-18 10:50:00|9.17|9.07|9.18|9.08|9.18|9.08|9.17|9.07|38
1718708100000|2024-06-18 10:55:00|9.17|9.07|9.18|9.08|9.18|9.08|9.16|9.06|50
1718708400000|2024-06-18 11:00:00|9.17|9.07|9.15|9.05|9.18|9.08|9.14|9.04|23
1718708700000|2024-06-18 11:05:00|9.16|9.06|9.15|9.05|9.18|9.08|9.15|9.05|38
1718709000000|2024-06-18 11:10:00|9.16|9.06|9.1|9|9.16|9.06|9.09|8.99|53
1718709300000|2024-06-18 11:15:00|9.11|9.01|9.1|9|9.11|9.01|9.08|8.98|60
1718709600000|2024-06-18 11:20:00|9.11|9.01|9.1|9|9.11|9.01|9.09|8.99|106
1718709900000|2024-06-18 11:25:00|9.09|8.99|9.08|8.98|9.1|9|9.08|8.98|74
1718710200000|2024-06-18 11:30:00|9.09|8.99|9.08|8.98|9.12|9.02|9.08|8.98|72
1718710500000|2024-06-18 11:35:00|9.07|8.97|9.08|8.98|9.09|8.99|9.06|8.96|88
1718710800000|2024-06-18 11:40:00|9.09|8.99|9.09|8.99|9.1|9|9.07|8.97|83
1718711100000|2024-06-18 11:45:00|9.08|8.98|9.12|9.02|9.13|9.03|9.08|8.98|65
1718711400000|2024-06-18 11:50:00|9.13|9.03|9.15|9.05|9.15|9.05|9.12|9.02|71
1718711700000|2024-06-18 11:55:00|9.14|9.04|9.12|9.02|9.15|9.05|9.12|9.02|39
1718712000000|2024-06-18 12:00:00|9.13|9.03|9.1|9|9.14|9.04|9.08|8.98|60
1718712300000|2024-06-18 12:05:00|9.11|9.01|9.1|9|9.11|9.01|9.09|8.99|70
1718712600000|2024-06-18 12:10:00|9.09|8.99|9.07|8.97|9.1|9|9.07|8.97|95
1718712900000|2024-06-18 12:15:00|9.08|8.98|9.08|8.98|9.09|8.99|9.06|8.96|137
1718713200000|2024-06-18 12:20:00|9.09|8.99|9.05|8.95|9.09|8.99|9.05|8.95|87
1718713500000|2024-06-18 12:25:00|9.06|8.96|9.06|8.96|9.07|8.97|9.04|8.94|77
1718713800000|2024-06-18 12:30:00|9.07|8.97|9.08|8.98|9.15|9.05|9.06|8.96|166
1718714100000|2024-06-18 12:35:00|9.07|8.97|9.04|8.94|9.08|8.98|9.03|8.93|106
1718714400000|2024-06-18 12:40:00|9.05|8.95|9.05|8.95|9.06|8.96|9.03|8.93|69
1718714700000|2024-06-18 12:45:00|9.06|8.96|9.04|8.94|9.06|8.96|9.02|8.92|63
1718715000000|2024-06-18 12:50:00|9.03|8.93|9.06|8.96|9.08|8.98|9.03|8.93|70
1718715300000|2024-06-18 12:55:00|9.07|8.97|9.07|8.97|9.07|8.97|9.05|8.95|27
1718715600000|2024-06-18 13:00:00|9.08|8.98|8.99|8.89|9.08|8.98|8.99|8.89|124
1718715900000|2024-06-18 13:05:00|9|8.9|8.99|8.89|9.02|8.92|8.98|8.88|154
1718716200000|2024-06-18 13:10:00|9|8.9|9.05|8.95|9.05|8.95|8.99|8.89|98
1718716500000|2024-06-18 13:15:00|9.04|8.94|9.03|8.93|9.06|8.96|9.03|8.93|210
1718716800000|2024-06-18 13:20:00|9.04|8.94|9.01|8.91|9.04|8.94|9|8.9|150
1718717100000|2024-06-18 13:25:00|9.02|8.92|9.01|8.91|9.03|8.93|9|8.9|118
1718717400000|2024-06-18 13:30:00|9.02|8.92|8.97|8.87|9.02|8.92|8.96|8.86|126
1718717700000|2024-06-18 13:35:00|8.98|8.88|8.95|8.85|8.99|8.89|8.95|8.85|86
1718718000000|2024-06-18 13:40:00|8.94|8.84|8.99|8.89|9.02|8.92|8.94|8.84|118
1718718300000|2024-06-18 13:45:00|9|8.9|8.97|8.87|9.02|8.92|8.94|8.84|166
1718718600000|2024-06-18 13:50:00|8.96|8.86|8.95|8.85|8.99|8.89|8.94|8.84|106
1718718900000|2024-06-18 13:55:00|8.94|8.84|8.94|8.84|8.95|8.85|8.92|8.82|125
1718719200000|2024-06-18 14:00:00|8.95|8.85|8.9|8.8|8.95|8.85|8.9|8.8|116
1718719500000|2024-06-18 14:05:00|8.91|8.81|8.94|8.84|8.94|8.84|8.87|8.77|198
1718719800000|2024-06-18 14:10:00|8.93|8.83|9.01|8.91|9.01|8.91|8.93|8.83|141
1718720100000|2024-06-18 14:15:00|9.02|8.92|9.05|8.95|9.05|8.95|9|8.9|178
1718720400000|2024-06-18 14:20:00|9.06|8.96|9.02|8.92|9.06|8.96|9.01|8.91|139
1718720700000|2024-06-18 14:25:00|9.03|8.93|9.05|8.95|9.05|8.95|9.02|8.92|135
1718721000000|2024-06-18 14:30:00|9.06|8.96|9.06|8.96|9.07|8.97|9.03|8.93|131
1718721300000|2024-06-18 14:35:00|9.05|8.95|9.07|8.97|9.08|8.98|9.05|8.95|93
1718721600000|2024-06-18 14:40:00|9.08|8.98|9.06|8.96|9.08|8.98|9.06|8.96|11
1718721900000|2024-06-18 14:45:00|9.07|8.97|9.06|8.96|9.07|8.97|9.05|8.95|28
1718722200000|2024-06-18 14:50:00|9.07|8.97|8.98|8.88|9.07|8.97|8.97|8.87|38
1718722500000|2024-06-18 14:55:00|8.99|8.89|8.96|8.86|8.99|8.89|8.95|8.85|164
1718722800000|2024-06-18 15:00:00|8.97|8.87|8.96|8.86|8.99|8.89|8.95|8.85|108
1718723100000|2024-06-18 15:05:00|8.95|8.85|8.94|8.84|8.97|8.87|8.93|8.83|120
1718723400000|2024-06-18 15:10:00|8.95|8.85|8.96|8.86|8.98|8.88|8.93|8.83|74
1718723700000|2024-06-18 15:15:00|8.97|8.87|8.97|8.87|8.97|8.87|8.95|8.85|41
1718724000000|2024-06-18 15:20:00|8.98|8.88|9.02|8.92|9.02|8.92|8.97|8.87|79
1718724300000|2024-06-18 15:25:00|9.01|8.91|8.99|8.89|9.02|8.92|8.97|8.87|89
1718724600000|2024-06-18 15:30:00|9|8.9|9.02|8.92|9.03|8.93|8.99|8.89|129
1718724900000|2024-06-18 15:35:00|9.01|8.91|9.02|8.92|9.04|8.94|9.01|8.91|134
1718725200000|2024-06-18 15:40:00|9.03|8.93|9.05|8.95|9.06|8.96|9.02|8.92|109
1718725500000|2024-06-18 15:45:00|9.06|8.96|9.04|8.94|9.06|8.96|9.03|8.93|109
1718725800000|2024-06-18 15:50:00|9.03|8.93|9.02|8.92|9.04|8.94|9.01|8.91|114
1718726100000|2024-06-18 15:55:00|9.03|8.93|9.01|8.91|9.03|8.93|9|8.9|85
1718726400000|2024-06-18 16:00:00|9|8.9|8.95|8.85|9.01|8.91|8.94|8.84|108
1718726700000|2024-06-18 16:05:00|8.94|8.84|8.94|8.84|8.98|8.88|8.93|8.83|119
1718727000000|2024-06-18 16:10:00|8.95|8.85|8.91|8.81|8.96|8.86|8.91|8.81|149
1718727300000|2024-06-18 16:15:00|8.92|8.82|8.91|8.81|8.93|8.83|8.9|8.8|128
1718727600000|2024-06-18 16:20:00|8.92|8.82|8.95|8.85|8.96|8.86|8.9|8.8|138
1718727900000|2024-06-18 16:25:00|8.96|8.86|8.97|8.87|8.98|8.88|8.94|8.84|132
1718728200000|2024-06-18 16:30:00|8.98|8.88|8.94|8.84|8.98|8.88|8.93|8.83|121
1718728500000|2024-06-18 16:35:00|8.95|8.85|8.96|8.86|8.97|8.87|8.94|8.84|72
1718728800000|2024-06-18 16:40:00|8.97|8.87|8.96|8.86|8.98|8.88|8.95|8.85|68
1718729100000|2024-06-18 16:45:00|8.95|8.85|8.94|8.84|8.97|8.87|8.94|8.84|116
1718729400000|2024-06-18 16:50:00|8.95|8.85|8.96|8.86|8.97|8.87|8.93|8.83|72
1718729700000|2024-06-18 16:55:00|8.97|8.87|9|8.9|9.01|8.91|8.95|8.85|70
1718730000000|2024-06-18 17:00:00|9.01|8.91|9.02|8.92|9.02|8.92|9|8.9|62
1718730300000|2024-06-18 17:05:00|9.01|8.91|9.04|8.94|9.04|8.94|8.98|8.88|116
1718730600000|2024-06-18 17:10:00|9.03|8.93|9.03|8.93|9.04|8.94|9.02|8.92|73
1718730900000|2024-06-18 17:15:00|9.02|8.92|9.01|8.91|9.03|8.93|9.01|8.91|50
1718731200000|2024-06-18 17:20:00|9.02|8.92|9|8.9|9.02|8.92|8.99|8.89|91
1718731500000|2024-06-18 17:25:00|8.99|8.89|8.92|8.82|9|8.9|8.91|8.81|54
1718731800000|2024-06-18 17:30:00|8.93|8.83|8.95|8.85|8.96|8.86|8.9|8.8|91
1718732100000|2024-06-18 17:35:00|8.94|8.84|8.9|8.8|8.95|8.85|8.89|8.79|89
1718732400000|2024-06-18 17:40:00|8.91|8.81|8.92|8.82|8.94|8.84|8.9|8.8|46
1718732700000|2024-06-18 17:45:00|8.91|8.81|8.91|8.81|8.93|8.83|8.9|8.8|75
1718733000000|2024-06-18 17:50:00|8.9|8.8|8.87|8.77|8.91|8.81|8.87|8.77|50
1718733300000|2024-06-18 17:55:00|8.88|8.78|8.89|8.79|8.9|8.8|8.87|8.77|64
1718733600000|2024-06-18 18:00:00|8.9|8.8|8.87|8.77|8.9|8.8|8.84|8.74|84
1718733900000|2024-06-18 18:05:00|8.86|8.76|8.92|8.82|8.92|8.82|8.86|8.76|103
1718734200000|2024-06-18 18:10:00|8.91|8.81|8.93|8.83|8.94|8.84|8.91|8.81|75
1718734500000|2024-06-18 18:15:00|8.94|8.84|8.97|8.87|8.99|8.89|8.93|8.83|51
1718734800000|2024-06-18 18:20:00|8.98|8.88|8.97|8.87|8.98|8.88|8.96|8.86|62
1718735100000|2024-06-18 18:25:00|8.96|8.86|8.96|8.86|8.99|8.89|8.96|8.86|101
1718735400000|2024-06-18 18:30:00|8.97|8.87|8.96|8.86|8.97|8.87|8.93|8.83|108
1718735700000|2024-06-18 18:35:00|8.97|8.87|8.99|8.89|8.99|8.89|8.96|8.86|115
1718736000000|2024-06-18 18:40:00|8.98|8.88|8.99|8.89|9|8.9|8.98|8.88|102
1718736300000|2024-06-18 18:45:00|8.98|8.88|8.97|8.87|8.99|8.89|8.96|8.86|92
1718736600000|2024-06-18 18:50:00|8.96|8.86|8.94|8.84|8.98|8.88|8.94|8.84|73
1718736900000|2024-06-18 18:55:00|8.95|8.85|8.95|8.85|8.96|8.86|8.94|8.84|47
1718737200000|2024-06-18 19:00:00|8.96|8.86|8.91|8.81|8.97|8.87|8.89|8.79|176
1718737500000|2024-06-18 19:05:00|8.92|8.82|8.92|8.82|8.94|8.84|8.91|8.81|119
1718737800000|2024-06-18 19:10:00|8.93|8.83|8.95|8.85|8.96|8.86|8.92|8.82|129
1718738100000|2024-06-18 19:15:00|8.96|8.86|9|8.9|9|8.9|8.95|8.85|162
1718738400000|2024-06-18 19:20:00|8.99|8.89|9.01|8.91|9.01|8.91|8.97|8.87|187
1718738700000|2024-06-18 19:25:00|9|8.9|8.99|8.89|9.02|8.92|8.97|8.87|160
1718739000000|2024-06-18 19:30:00|8.98|8.88|8.96|8.86|8.99|8.89|8.96|8.86|113
1718739300000|2024-06-18 19:35:00|8.97|8.87|8.98|8.88|8.98|8.88|8.95|8.85|56
1718739600000|2024-06-18 19:40:00|8.97|8.87|8.96|8.86|8.99|8.89|8.96|8.86|106
1718739900000|2024-06-18 19:45:00|8.97|8.87|8.97|8.87|8.98|8.88|8.94|8.84|131
1718740200000|2024-06-18 19:50:00|8.98|8.88|8.99|8.89|9|8.9|8.97|8.87|102
1718740500000|2024-06-18 19:55:00|8.98|8.88|9.04|8.94|9.05|8.95|8.98|8.88|79
1718740800000|2024-06-18 20:00:00|9.05|8.95|9.04|8.94|9.05|8.95|9.01|8.91|86
1718741100000|2024-06-18 20:05:00|9.03|8.93|9.05|8.95|9.08|8.98|9.03|8.93|135
1718741400000|2024-06-18 20:10:00|9.06|8.96|9.07|8.97|9.08|8.98|9.04|8.94|108
1718741700000|2024-06-18 20:15:00|9.08|8.98|9.08|8.98|9.09|8.99|9.06|8.96|115
1718742000000|2024-06-18 20:20:00|9.09|8.99|9.02|8.92|9.1|9|9.02|8.92|37
1718742300000|2024-06-18 20:25:00|9.01|8.91|9.01|8.91|9.01|8.91|8.99|8.89|16
1718742600000|2024-06-18 20:30:00|9|8.9|9.01|8.91|9.02|8.92|8.99|8.89|40
1718742900000|2024-06-18 20:35:00|9|8.9|9.02|8.92|9.03|8.93|8.99|8.89|101
1718743200000|2024-06-18 20:40:00|9.01|8.91|9.05|8.95|9.05|8.95|9.01|8.91|63
1718743500000|2024-06-18 20:45:00|9.06|8.96|9.13|9.03|9.14|9.04|9.04|8.94|94
1718743800000|2024-06-18 20:50:00|9.12|9.02|9.17|9.07|9.18|9.08|9.11|9.01|260
1718744100000|2024-06-18 20:55:00|9.18|9.08|9.16|9.06|9.2|9.1|9.15|9.05|246
1718744400000|2024-06-18 21:00:00|9.17|9.07|9.12|9.02|9.17|9.07|9.11|9.01|18
1718744700000|2024-06-18 21:05:00|9.11|9.01|9.12|9.02|9.12|9.02|9.09|8.99|32
1718745000000|2024-06-18 21:10:00|9.11|9.01|9.12|9.02|9.13|9.03|9.11|9.01|8
1718745300000|2024-06-18 21:15:00|9.13|9.03|9.14|9.04|9.15|9.05|9.12|9.02|12
1718745600000|2024-06-18 21:20:00|9.13|9.03|9.14|9.04|9.14|9.04|9.13|9.03|2
1718745900000|2024-06-18 21:25:00|9.13|9.03|9.13|9.03|9.14|9.04|9.13|9.03|3
1718746200000|2024-06-18 21:30:00|9.14|9.04|9.15|9.05|9.15|9.05|9.14|9.04|2
1718746800000|2024-06-18 21:40:00|9.14|9.04|9.15|9.05|9.15|9.05|9.14|9.04|4
1718747100000|2024-06-18 21:45:00|9.16|9.06|9.18|9.08|9.19|9.09|9.16|9.06|6
1718747400000|2024-06-18 21:50:00|9.19|9.09|9.19|9.09|9.19|9.09|9.18|9.08|5
1718747700000|2024-06-18 21:55:00|9.2|9.1|9.2|9.1|9.2|9.1|9.19|9.09|9
1718748000000|2024-06-18 22:00:00|9.21|9.11|9.17|9.07|9.21|9.11|9.16|9.06|123
1718748300000|2024-06-18 22:05:00|9.16|9.06|9.18|9.08|9.19|9.09|9.16|9.06|95
1718748600000|2024-06-18 22:10:00|9.19|9.09|9.19|9.09|9.19|9.09|9.19|9.09|1
1718748900000|2024-06-18 22:15:00|9.2|9.1|9.19|9.09|9.2|9.1|9.19|9.09|130
1718749200000|2024-06-18 22:20:00|9.2|9.1|9.2|9.1|9.21|9.11|9.19|9.09|19
1718749500000|2024-06-18 22:25:00|9.21|9.11|9.21|9.11|9.22|9.12|9.2|9.1|89
1718749800000|2024-06-18 22:30:00|9.22|9.12|9.22|9.12|9.22|9.12|9.21|9.11|57
1718750100000|2024-06-18 22:35:00|9.21|9.11|9.22|9.12|9.22|9.12|9.21|9.11|10
1718750700000|2024-06-18 22:45:00|9.21|9.11|9.21|9.11|9.21|9.11|9.21|9.11|1
1718751000000|2024-06-18 22:50:00|9.22|9.12|9.21|9.11|9.22|9.12|9.21|9.11|26
1718751300000|2024-06-18 22:55:00|9.2|9.1|9.21|9.11|9.22|9.12|9.2|9.1|40
1718751600000|2024-06-18 23:00:00|9.22|9.12|9.19|9.09|9.22|9.12|9.19|9.09|70
1718751900000|2024-06-18 23:05:00|9.18|9.08|9.19|9.09|9.2|9.1|9.18|9.08|62
1718752200000|2024-06-18 23:10:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|26
1718752500000|2024-06-18 23:15:00|9.18|9.08|9.19|9.09|9.19|9.09|9.18|9.08|4
1718752800000|2024-06-18 23:20:00|9.2|9.1|9.19|9.09|9.2|9.1|9.19|9.09|22
1718753100000|2024-06-18 23:25:00|9.18|9.08|9.17|9.07|9.19|9.09|9.17|9.07|48
1718753400000|2024-06-18 23:30:00|9.18|9.08|9.16|9.06|9.18|9.08|9.16|9.06|107
1718753700000|2024-06-18 23:35:00|9.17|9.07|9.17|9.07|9.17|9.07|9.16|9.06|99
1718754000000|2024-06-18 23:40:00|9.16|9.06|9.16|9.06|9.17|9.07|9.15|9.05|91
1718754300000|2024-06-18 23:45:00|9.15|9.05|9.16|9.06|9.17|9.07|9.15|9.05|118
1718754600000|2024-06-18 23:50:00|9.17|9.07|9.18|9.08|9.19|9.09|9.16|9.06|104
1718754900000|2024-06-18 23:55:00|9.19|9.09|9.19|9.09|9.2|9.1|9.18|9.08|65
1718755200000|2024-06-19 00:00:00|9.18|9.08|9.16|9.06|9.19|9.09|9.16|9.06|217
1718755500000|2024-06-19 00:05:00|9.17|9.07|9.16|9.06|9.18|9.08|9.16|9.06|160
1718755800000|2024-06-19 00:10:00|9.15|9.05|9.15|9.05|9.17|9.07|9.15|9.05|73
1718756100000|2024-06-19 00:15:00|9.14|9.04|9.14|9.04|9.15|9.05|9.14|9.04|73
1718756400000|2024-06-19 00:20:00|9.15|9.05|9.13|9.03|9.15|9.05|9.12|9.02|99
1718756700000|2024-06-19 00:25:00|9.12|9.02|9.13|9.03|9.13|9.03|9.12|9.02|36
1718757000000|2024-06-19 00:30:00|9.12|9.02|9.14|9.04|9.14|9.04|9.12|9.02|13
1718757300000|2024-06-19 00:35:00|9.13|9.03|9.16|9.06|9.16|9.06|9.13|9.03|32
1718757600000|2024-06-19 00:40:00|9.17|9.07|9.17|9.07|9.18|9.08|9.16|9.06|89
1718757900000|2024-06-19 00:45:00|9.18|9.08|9.19|9.09|9.19|9.09|9.17|9.07|148
1718758200000|2024-06-19 00:50:00|9.18|9.08|9.21|9.11|9.22|9.12|9.18|9.08|120
1718758500000|2024-06-19 00:55:00|9.22|9.12|9.2|9.1|9.22|9.12|9.2|9.1|75
1718758800000|2024-06-19 01:00:00|9.21|9.11|9.24|9.14|9.24|9.14|9.2|9.1|148
1718759100000|2024-06-19 01:05:00|9.23|9.13|9.26|9.16|9.27|9.17|9.23|9.13|86
1718759400000|2024-06-19 01:10:00|9.27|9.17|9.28|9.18|9.3|9.2|9.26|9.16|122
1718759700000|2024-06-19 01:15:00|9.27|9.17|9.3|9.2|9.3|9.2|9.26|9.16|164
1718760000000|2024-06-19 01:20:00|9.29|9.19|9.26|9.16|9.3|9.2|9.25|9.15|114
1718760300000|2024-06-19 01:25:00|9.27|9.17|9.27|9.17|9.29|9.19|9.26|9.16|81
1718760600000|2024-06-19 01:30:00|9.28|9.18|9.25|9.15|9.28|9.18|9.23|9.13|76
1718760900000|2024-06-19 01:35:00|9.26|9.16|9.26|9.16|9.28|9.18|9.25|9.15|107
1718761200000|2024-06-19 01:40:00|9.25|9.15|9.23|9.13|9.26|9.16|9.22|9.12|121
1718761500000|2024-06-19 01:45:00|9.24|9.14|9.22|9.12|9.24|9.14|9.21|9.11|115
1718761800000|2024-06-19 01:50:00|9.23|9.13|9.26|9.16|9.26|9.16|9.21|9.11|80
1718762100000|2024-06-19 01:55:00|9.25|9.15|9.27|9.17|9.28|9.18|9.25|9.15|71
1718762400000|2024-06-19 02:00:00|9.28|9.18|9.29|9.19|9.29|9.19|9.27|9.17|12
1718762700000|2024-06-19 02:05:00|9.3|9.2|9.33|9.23|9.33|9.23|9.3|9.2|84
1718763000000|2024-06-19 02:10:00|9.34|9.24|9.31|9.21|9.34|9.24|9.31|9.21|170
1718763300000|2024-06-19 02:15:00|9.32|9.22|9.33|9.23|9.34|9.24|9.3|9.2|134
1718763600000|2024-06-19 02:20:00|9.32|9.22|9.33|9.23|9.34|9.24|9.32|9.22|74
1718763900000|2024-06-19 02:25:00|9.32|9.22|9.36|9.26|9.36|9.26|9.32|9.22|81
1718764200000|2024-06-19 02:30:00|9.35|9.25|9.36|9.26|9.37|9.27|9.34|9.24|204
1718764500000|2024-06-19 02:35:00|9.35|9.25|9.36|9.26|9.37|9.27|9.34|9.24|174
1718764800000|2024-06-19 02:40:00|9.35|9.25|9.34|9.24|9.37|9.27|9.34|9.24|86
1718765100000|2024-06-19 02:45:00|9.35|9.25|9.36|9.26|9.38|9.28|9.33|9.23|176
1718765400000|2024-06-19 02:50:00|9.37|9.27|9.38|9.28|9.39|9.29|9.36|9.26|198
1718765700000|2024-06-19 02:55:00|9.39|9.29|9.39|9.29|9.41|9.31|9.38|9.28|131
1718766000000|2024-06-19 03:00:00|9.4|9.3|9.42|9.32|9.43|9.33|9.39|9.29|203
1718766300000|2024-06-19 03:05:00|9.43|9.33|9.42|9.32|9.43|9.33|9.41|9.31|132
1718766600000|2024-06-19 03:10:00|9.43|9.33|9.4|9.3|9.44|9.34|9.4|9.3|186
1718766900000|2024-06-19 03:15:00|9.41|9.31|9.42|9.32|9.42|9.32|9.39|9.29|138
1718767200000|2024-06-19 03:20:00|9.43|9.33|9.43|9.33|9.43|9.33|9.41|9.31|187
1718767500000|2024-06-19 03:25:00|9.42|9.32|9.44|9.34|9.46|9.36|9.42|9.32|121
1718767800000|2024-06-19 03:30:00|9.43|9.33|9.42|9.32|9.44|9.34|9.41|9.31|74
1718768100000|2024-06-19 03:35:00|9.43|9.33|9.44|9.34|9.46|9.36|9.42|9.32|112
1718768400000|2024-06-19 03:40:00|9.45|9.35|9.44|9.34|9.45|9.35|9.43|9.33|70
1718768700000|2024-06-19 03:45:00|9.43|9.33|9.44|9.34|9.45|9.35|9.43|9.33|104
1718769000000|2024-06-19 03:50:00|9.43|9.33|9.44|9.34|9.45|9.35|9.43|9.33|58
1718769300000|2024-06-19 03:55:00|9.43|9.33|9.44|9.34|9.46|9.36|9.43|9.33|130
1718769600000|2024-06-19 04:00:00|9.43|9.33|9.44|9.34|9.45|9.35|9.42|9.32|160
1718769900000|2024-06-19 04:05:00|9.45|9.35|9.46|9.36|9.46|9.36|9.43|9.33|176
1718770200000|2024-06-19 04:10:00|9.45|9.35|9.46|9.36|9.48|9.38|9.45|9.35|178
1718770500000|2024-06-19 04:15:00|9.45|9.35|9.44|9.34|9.46|9.36|9.44|9.34|100
1718770800000|2024-06-19 04:20:00|9.43|9.33|9.42|9.32|9.44|9.34|9.42|9.32|50
1718771100000|2024-06-19 04:25:00|9.41|9.31|9.43|9.33|9.43|9.33|9.41|9.31|93
1718771400000|2024-06-19 04:30:00|9.42|9.32|9.41|9.31|9.43|9.33|9.41|9.31|100
1718771700000|2024-06-19 04:35:00|9.4|9.3|9.4|9.3|9.41|9.31|9.39|9.29|105
1718772000000|2024-06-19 04:40:00|9.39|9.29|9.38|9.28|9.4|9.3|9.38|9.28|26
1718772300000|2024-06-19 04:45:00|9.39|9.29|9.4|9.3|9.41|9.31|9.38|9.28|88
1718772600000|2024-06-19 04:50:00|9.39|9.29|9.38|9.28|9.4|9.3|9.38|9.28|6
1718772900000|2024-06-19 04:55:00|9.37|9.27|9.37|9.27|9.38|9.28|9.37|9.27|73
1718773200000|2024-06-19 05:00:00|9.38|9.28|9.35|9.25|9.38|9.28|9.35|9.25|44
1718773500000|2024-06-19 05:05:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|27
1718773800000|2024-06-19 05:10:00|9.33|9.23|9.32|9.22|9.34|9.24|9.31|9.21|36
1718774100000|2024-06-19 05:15:00|9.31|9.21|9.32|9.22|9.33|9.23|9.31|9.21|96
1718774400000|2024-06-19 05:20:00|9.33|9.23|9.32|9.22|9.33|9.23|9.32|9.22|102
1718774700000|2024-06-19 05:25:00|9.33|9.23|9.34|9.24|9.35|9.25|9.33|9.23|86
1718775000000|2024-06-19 05:30:00|9.35|9.25|9.36|9.26|9.36|9.26|9.34|9.24|40
1718775300000|2024-06-19 05:35:00|9.35|9.25|9.34|9.24|9.36|9.26|9.34|9.24|18
1718775600000|2024-06-19 05:40:00|9.33|9.23|9.31|9.21|9.34|9.24|9.31|9.21|63
1718775900000|2024-06-19 05:45:00|9.3|9.2|9.31|9.21|9.31|9.21|9.29|9.19|24
1718776200000|2024-06-19 05:50:00|9.32|9.22|9.33|9.23|9.33|9.23|9.31|9.21|92
1718776500000|2024-06-19 05:55:00|9.32|9.22|9.31|9.21|9.33|9.23|9.31|9.21|80
1718776800000|2024-06-19 06:00:00|9.32|9.22|9.31|9.21|9.33|9.23|9.31|9.21|34
1718777100000|2024-06-19 06:05:00|9.32|9.22|9.31|9.21|9.32|9.22|9.3|9.2|38
1718777400000|2024-06-19 06:10:00|9.3|9.2|9.31|9.21|9.32|9.22|9.3|9.2|56
1718777700000|2024-06-19 06:15:00|9.32|9.22|9.3|9.2|9.32|9.22|9.3|9.2|85
1718778000000|2024-06-19 06:20:00|9.31|9.21|9.3|9.2|9.31|9.21|9.3|9.2|98
1718778300000|2024-06-19 06:25:00|9.31|9.21|9.31|9.21|9.31|9.21|9.3|9.2|25
1718778600000|2024-06-19 06:30:00|9.3|9.2|9.31|9.21|9.31|9.21|9.3|9.2|50
1718778900000|2024-06-19 06:35:00|9.3|9.2|9.3|9.2|9.31|9.21|9.3|9.2|23
1718779200000|2024-06-19 06:40:00|9.31|9.21|9.3|9.2|9.31|9.21|9.3|9.2|52
1718779500000|2024-06-19 06:45:00|9.31|9.21|9.32|9.22|9.32|9.22|9.3|9.2|60
1718779800000|2024-06-19 06:50:00|9.31|9.21|9.31|9.21|9.32|9.22|9.31|9.21|31
1718780100000|2024-06-19 06:55:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|41
1718780400000|2024-06-19 07:00:00|9.33|9.23|9.34|9.24|9.35|9.25|9.33|9.23|116
1718780700000|2024-06-19 07:05:00|9.35|9.25|9.34|9.24|9.35|9.25|9.34|9.24|82
1718781000000|2024-06-19 07:10:00|9.35|9.25|9.33|9.23|9.35|9.25|9.31|9.21|53
1718781300000|2024-06-19 07:15:00|9.32|9.22|9.33|9.23|9.34|9.24|9.32|9.22|38
1718781600000|2024-06-19 07:20:00|9.34|9.24|9.32|9.22|9.34|9.24|9.32|9.22|23
1718781900000|2024-06-19 07:25:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|77
1718782200000|2024-06-19 07:30:00|9.3|9.2|9.32|9.22|9.33|9.23|9.3|9.2|131
1718782500000|2024-06-19 07:35:00|9.31|9.21|9.33|9.23|9.33|9.23|9.31|9.21|97
1718782800000|2024-06-19 07:40:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|5
1718783100000|2024-06-19 07:45:00|9.33|9.23|9.33|9.23|9.33|9.23|9.32|9.22|17
1718783400000|2024-06-19 07:50:00|9.32|9.22|9.32|9.22|9.33|9.23|9.32|9.22|45
1718783700000|2024-06-19 07:55:00|9.33|9.23|9.32|9.22|9.33|9.23|9.32|9.22|114
1718784000000|2024-06-19 08:00:00|9.33|9.23|9.31|9.21|9.34|9.24|9.31|9.21|53
1718784300000|2024-06-19 08:05:00|9.32|9.22|9.32|9.22|9.32|9.22|9.31|9.21|39
1718784600000|2024-06-19 08:10:00|9.31|9.21|9.29|9.19|9.32|9.22|9.28|9.18|15
1718784900000|2024-06-19 08:15:00|9.3|9.2|9.29|9.19|9.3|9.2|9.28|9.18|8
1718785200000|2024-06-19 08:20:00|9.28|9.18|9.29|9.19|9.29|9.19|9.28|9.18|4
1718785500000|2024-06-19 08:25:00|9.28|9.18|9.28|9.18|9.28|9.18|9.28|9.18|1
1718785800000|2024-06-19 08:30:00|9.29|9.19|9.29|9.19|9.29|9.19|9.28|9.18|23
1718786100000|2024-06-19 08:35:00|9.3|9.2|9.29|9.19|9.3|9.2|9.29|9.19|50
1718786400000|2024-06-19 08:40:00|9.28|9.18|9.3|9.2|9.31|9.21|9.27|9.17|47
1718786700000|2024-06-19 08:45:00|9.29|9.19|9.29|9.19|9.31|9.21|9.29|9.19|27
1718787300000|2024-06-19 08:55:00|9.3|9.2|9.29|9.19|9.3|9.2|9.29|9.19|14
1718787600000|2024-06-19 09:00:00|9.3|9.2|9.31|9.21|9.31|9.21|9.29|9.19|14
1718787900000|2024-06-19 09:05:00|9.32|9.22|9.29|9.19|9.32|9.22|9.28|9.18|36
1718788200000|2024-06-19 09:10:00|9.28|9.18|9.27|9.17|9.29|9.19|9.27|9.17|50
1718788500000|2024-06-19 09:15:00|9.28|9.18|9.26|9.16|9.29|9.19|9.25|9.15|105
1718788800000|2024-06-19 09:20:00|9.25|9.15|9.26|9.16|9.26|9.16|9.25|9.15|78
1718789100000|2024-06-19 09:25:00|9.25|9.15|9.26|9.16|9.26|9.16|9.24|9.14|36
1718789400000|2024-06-19 09:30:00|9.27|9.17|9.27|9.17|9.29|9.19|9.27|9.17|31
1718789700000|2024-06-19 09:35:00|9.28|9.18|9.27|9.17|9.28|9.18|9.27|9.17|32
1718790000000|2024-06-19 09:40:00|9.26|9.16|9.26|9.16|9.27|9.17|9.26|9.16|31
1718790300000|2024-06-19 09:45:00|9.27|9.17|9.27|9.17|9.28|9.18|9.27|9.17|7
1718790600000|2024-06-19 09:50:00|9.28|9.18|9.3|9.2|9.31|9.21|9.28|9.18|7
1718790900000|2024-06-19 09:55:00|9.29|9.19|9.31|9.21|9.32|9.22|9.29|9.19|119
1718791200000|2024-06-19 10:00:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|137
1718791500000|2024-06-19 10:05:00|9.33|9.23|9.31|9.21|9.33|9.23|9.31|9.21|85
1718791800000|2024-06-19 10:10:00|9.3|9.2|9.3|9.2|9.31|9.21|9.3|9.2|39
1718792100000|2024-06-19 10:15:00|9.29|9.19|9.3|9.2|9.31|9.21|9.29|9.19|120
1718792400000|2024-06-19 10:20:00|9.31|9.21|9.31|9.21|9.31|9.21|9.3|9.2|131
1718792700000|2024-06-19 10:25:00|9.3|9.2|9.31|9.21|9.32|9.22|9.3|9.2|66
1718793000000|2024-06-19 10:30:00|9.32|9.22|9.31|9.21|9.33|9.23|9.31|9.21|38
1718793300000|2024-06-19 10:35:00|9.32|9.22|9.32|9.22|9.32|9.22|9.31|9.21|27
1718793900000|2024-06-19 10:45:00|9.31|9.21|9.31|9.21|9.32|9.22|9.31|9.21|17
1718794200000|2024-06-19 10:50:00|9.3|9.2|9.33|9.23|9.34|9.24|9.3|9.2|102
1718794500000|2024-06-19 10:55:00|9.32|9.22|9.35|9.25|9.36|9.26|9.32|9.22|166
1718794800000|2024-06-19 11:00:00|9.36|9.26|9.34|9.24|9.36|9.26|9.34|9.24|109
1718795100000|2024-06-19 11:05:00|9.35|9.25|9.33|9.23|9.35|9.25|9.33|9.23|85
1718795400000|2024-06-19 11:10:00|9.34|9.24|9.33|9.23|9.34|9.24|9.32|9.22|64
1718795700000|2024-06-19 11:15:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|69
1718796000000|2024-06-19 11:20:00|9.35|9.25|9.32|9.22|9.35|9.25|9.32|9.22|130
1718796300000|2024-06-19 11:25:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|155
1718796600000|2024-06-19 11:30:00|9.34|9.24|9.3|9.2|9.34|9.24|9.3|9.2|221
1718796900000|2024-06-19 11:35:00|9.31|9.21|9.27|9.17|9.31|9.21|9.26|9.16|177
1718797200000|2024-06-19 11:40:00|9.28|9.18|9.29|9.19|9.29|9.19|9.27|9.17|182
1718797500000|2024-06-19 11:45:00|9.28|9.18|9.27|9.17|9.29|9.19|9.26|9.16|82
1718797800000|2024-06-19 11:50:00|9.26|9.16|9.28|9.18|9.29|9.19|9.26|9.16|81
1718798100000|2024-06-19 11:55:00|9.29|9.19|9.3|9.2|9.3|9.2|9.28|9.18|44
1718798400000|2024-06-19 12:00:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|101
1718798700000|2024-06-19 12:05:00|9.3|9.2|9.31|9.21|9.31|9.21|9.3|9.2|24
1718799000000|2024-06-19 12:10:00|9.3|9.2|9.29|9.19|9.31|9.21|9.29|9.19|56
1718799300000|2024-06-19 12:15:00|9.3|9.2|9.3|9.2|9.31|9.21|9.29|9.19|133
1718799600000|2024-06-19 12:20:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|95
1718799900000|2024-06-19 12:25:00|9.32|9.22|9.32|9.22|9.33|9.23|9.31|9.21|125
1718800200000|2024-06-19 12:30:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|135
1718800500000|2024-06-19 12:35:00|9.32|9.22|9.33|9.23|9.34|9.24|9.32|9.22|132
1718800800000|2024-06-19 12:40:00|9.34|9.24|9.33|9.23|9.34|9.24|9.33|9.23|72
1718801100000|2024-06-19 12:45:00|9.34|9.24|9.35|9.25|9.36|9.26|9.32|9.22|96
1718801400000|2024-06-19 12:50:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|90
1718801700000|2024-06-19 12:55:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|82
1718802000000|2024-06-19 13:00:00|9.36|9.26|9.34|9.24|9.36|9.26|9.33|9.23|65
1718802300000|2024-06-19 13:05:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|30
1718802600000|2024-06-19 13:10:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|53
1718802900000|2024-06-19 13:15:00|9.34|9.24|9.36|9.26|9.36|9.26|9.34|9.24|21
1718803200000|2024-06-19 13:20:00|9.37|9.27|9.36|9.26|9.37|9.27|9.35|9.25|82
1718803500000|2024-06-19 13:25:00|9.35|9.25|9.36|9.26|9.37|9.27|9.35|9.25|14
1718803800000|2024-06-19 13:30:00|9.37|9.27|9.34|9.24|9.37|9.27|9.34|9.24|40
1718804100000|2024-06-19 13:35:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|29
1718804400000|2024-06-19 13:40:00|9.32|9.22|9.34|9.24|9.35|9.25|9.31|9.21|61
1718804700000|2024-06-19 13:45:00|9.33|9.23|9.33|9.23|9.34|9.24|9.32|9.22|11
1718805000000|2024-06-19 13:50:00|9.32|9.22|9.33|9.23|9.33|9.23|9.32|9.22|16
1718805300000|2024-06-19 13:55:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|11
1718805600000|2024-06-19 14:00:00|9.33|9.23|9.33|9.23|9.34|9.24|9.31|9.21|69
1718805900000|2024-06-19 14:05:00|9.34|9.24|9.31|9.21|9.34|9.24|9.3|9.2|106
1718806200000|2024-06-19 14:10:00|9.32|9.22|9.3|9.2|9.32|9.22|9.3|9.2|81
1718806500000|2024-06-19 14:15:00|9.31|9.21|9.3|9.2|9.32|9.22|9.29|9.19|46
1718806800000|2024-06-19 14:20:00|9.29|9.19|9.28|9.18|9.29|9.19|9.27|9.17|44
1718807100000|2024-06-19 14:25:00|9.29|9.19|9.27|9.17|9.29|9.19|9.26|9.16|73
1718807400000|2024-06-19 14:30:00|9.28|9.18|9.25|9.15|9.28|9.18|9.25|9.15|78
1718807700000|2024-06-19 14:35:00|9.26|9.16|9.26|9.16|9.27|9.17|9.25|9.15|45
1718808000000|2024-06-19 14:40:00|9.27|9.17|9.26|9.16|9.27|9.17|9.25|9.15|24
1718808300000|2024-06-19 14:45:00|9.25|9.15|9.26|9.16|9.28|9.18|9.25|9.15|48
1718808600000|2024-06-19 14:50:00|9.25|9.15|9.24|9.14|9.26|9.16|9.23|9.13|92
1718808900000|2024-06-19 14:55:00|9.23|9.13|9.24|9.14|9.24|9.14|9.23|9.13|24
1718809200000|2024-06-19 15:00:00|9.23|9.13|9.22|9.12|9.24|9.14|9.21|9.11|72
1718809500000|2024-06-19 15:05:00|9.23|9.13|9.23|9.13|9.23|9.13|9.22|9.12|3
1718809800000|2024-06-19 15:10:00|9.24|9.14|9.26|9.16|9.27|9.17|9.23|9.13|29
1718810100000|2024-06-19 15:15:00|9.27|9.17|9.28|9.18|9.28|9.18|9.26|9.16|44
1718810400000|2024-06-19 15:20:00|9.27|9.17|9.27|9.17|9.28|9.18|9.27|9.17|19
1718810700000|2024-06-19 15:25:00|9.26|9.16|9.26|9.16|9.28|9.18|9.26|9.16|25
1718811000000|2024-06-19 15:30:00|9.25|9.15|9.24|9.14|9.26|9.16|9.23|9.13|58
1718811300000|2024-06-19 15:35:00|9.23|9.13|9.23|9.13|9.25|9.15|9.22|9.12|27
1718811600000|2024-06-19 15:40:00|9.24|9.14|9.24|9.14|9.24|9.14|9.22|9.12|51
1718811900000|2024-06-19 15:45:00|9.23|9.13|9.26|9.16|9.26|9.16|9.23|9.13|56
1718812200000|2024-06-19 15:50:00|9.27|9.17|9.27|9.17|9.27|9.17|9.25|9.15|39
1718812500000|2024-06-19 15:55:00|9.28|9.18|9.3|9.2|9.3|9.2|9.26|9.16|9
1718812800000|2024-06-19 16:00:00|9.29|9.19|9.31|9.21|9.31|9.21|9.29|9.19|31
1718813100000|2024-06-19 16:05:00|9.3|9.2|9.3|9.2|9.33|9.23|9.3|9.2|107
1718813400000|2024-06-19 16:10:00|9.31|9.21|9.29|9.19|9.31|9.21|9.28|9.18|109
1718813700000|2024-06-19 16:15:00|9.3|9.2|9.3|9.2|9.31|9.21|9.27|9.17|171
1718814000000|2024-06-19 16:20:00|9.31|9.21|9.31|9.21|9.32|9.22|9.3|9.2|141
1718814300000|2024-06-19 16:25:00|9.32|9.22|9.33|9.23|9.33|9.23|9.31|9.21|88
1718814600000|2024-06-19 16:30:00|9.32|9.22|9.33|9.23|9.33|9.23|9.31|9.21|118
1718814900000|2024-06-19 16:35:00|9.32|9.22|9.33|9.23|9.34|9.24|9.32|9.22|58
1718815200000|2024-06-19 16:40:00|9.32|9.22|9.34|9.24|9.34|9.24|9.32|9.22|51
1718815500000|2024-06-19 16:45:00|9.33|9.23|9.33|9.23|9.35|9.25|9.32|9.22|103
1718815800000|2024-06-19 16:50:00|9.32|9.22|9.31|9.21|9.33|9.23|9.3|9.2|102
1718816100000|2024-06-19 16:55:00|9.3|9.2|9.32|9.22|9.32|9.22|9.3|9.2|95
1718816400000|2024-06-19 17:00:00|9.31|9.21|9.34|9.24|9.35|9.25|9.31|9.21|66
1718816700000|2024-06-19 17:05:00|9.33|9.23|9.36|9.26|9.37|9.27|9.33|9.23|132
1718817000000|2024-06-19 17:10:00|9.35|9.25|9.37|9.27|9.38|9.28|9.35|9.25|183
1718817300000|2024-06-19 17:15:00|9.36|9.26|9.36|9.26|9.38|9.28|9.35|9.25|127
1718817600000|2024-06-19 17:20:00|9.37|9.27|9.38|9.28|9.4|9.3|9.36|9.26|142
1718817900000|2024-06-19 17:25:00|9.37|9.27|9.37|9.27|9.38|9.28|9.37|9.27|185
1718818200000|2024-06-19 17:30:00|9.38|9.28|9.35|9.25|9.38|9.28|9.34|9.24|260
1718818500000|2024-06-19 17:35:00|9.34|9.24|9.33|9.23|9.35|9.25|9.32|9.22|164
1718818800000|2024-06-19 17:40:00|9.34|9.24|9.33|9.23|9.35|9.25|9.33|9.23|58
1718819100000|2024-06-19 17:45:00|9.34|9.24|9.34|9.24|9.34|9.24|9.32|9.22|115
1718819400000|2024-06-19 17:50:00|9.33|9.23|9.36|9.26|9.37|9.27|9.33|9.23|136
1718819700000|2024-06-19 17:55:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|111
1718820000000|2024-06-19 18:00:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|108
1718820300000|2024-06-19 18:05:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|69
1718820600000|2024-06-19 18:10:00|9.35|9.25|9.34|9.24|9.38|9.28|9.34|9.24|36
1718820900000|2024-06-19 18:15:00|9.35|9.25|9.36|9.26|9.36|9.26|9.35|9.25|24
1718821200000|2024-06-19 18:20:00|9.37|9.27|9.38|9.28|9.39|9.29|9.36|9.26|46
1718821500000|2024-06-19 18:25:00|9.39|9.29|9.38|9.28|9.39|9.29|9.37|9.27|58
1718821800000|2024-06-19 18:30:00|9.39|9.29|9.38|9.28|9.39|9.29|9.37|9.27|12
1718822100000|2024-06-19 18:35:00|9.37|9.27|9.36|9.26|9.38|9.28|9.36|9.26|26
1718822400000|2024-06-19 18:40:00|9.37|9.27|9.39|9.29|9.39|9.29|9.37|9.27|49
1718822700000|2024-06-19 18:45:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|34
1718823000000|2024-06-19 18:50:00|9.38|9.28|9.36|9.26|9.39|9.29|9.36|9.26|45
1718823300000|2024-06-19 18:55:00|9.37|9.27|9.35|9.25|9.37|9.27|9.35|9.25|83
1718823600000|2024-06-19 19:00:00|9.36|9.26|9.36|9.26|9.36|9.26|9.34|9.24|65
1718823900000|2024-06-19 19:05:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|61
1718824200000|2024-06-19 19:10:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|52
1718824500000|2024-06-19 19:15:00|9.36|9.26|9.35|9.25|9.36|9.26|9.35|9.25|60
1718824800000|2024-06-19 19:20:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|79
1718825100000|2024-06-19 19:25:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|19
1718825400000|2024-06-19 19:30:00|9.36|9.26|9.37|9.27|9.38|9.28|9.35|9.25|70
1718825700000|2024-06-19 19:35:00|9.36|9.26|9.36|9.26|9.37|9.27|9.36|9.26|29
1718826000000|2024-06-19 19:40:00|9.37|9.27|9.35|9.25|9.37|9.27|9.34|9.24|17
1718826300000|2024-06-19 19:45:00|9.34|9.24|9.36|9.26|9.36|9.26|9.34|9.24|81
1718826600000|2024-06-19 19:50:00|9.35|9.25|9.37|9.27|9.37|9.27|9.35|9.25|79
1718826900000|2024-06-19 19:55:00|9.36|9.26|9.36|9.26|9.37|9.27|9.36|9.26|79
1718827200000|2024-06-19 20:00:00|9.37|9.27|9.37|9.27|9.37|9.27|9.36|9.26|131
1718827500000|2024-06-19 20:05:00|9.36|9.26|9.35|9.25|9.37|9.27|9.35|9.25|130
1718827800000|2024-06-19 20:10:00|9.36|9.26|9.34|9.24|9.36|9.26|9.34|9.24|13
1718828100000|2024-06-19 20:15:00|9.33|9.23|9.34|9.24|9.35|9.25|9.33|9.23|30
1718828400000|2024-06-19 20:20:00|9.33|9.23|9.35|9.25|9.36|9.26|9.33|9.23|107
1718828700000|2024-06-19 20:25:00|9.36|9.26|9.38|9.28|9.39|9.29|9.35|9.25|79
1718829000000|2024-06-19 20:30:00|9.37|9.27|9.34|9.24|9.39|9.29|9.34|9.24|98
1718829300000|2024-06-19 20:35:00|9.35|9.25|9.35|9.25|9.36|9.26|9.34|9.24|71
1718829600000|2024-06-19 20:40:00|9.34|9.24|9.34|9.24|9.36|9.26|9.34|9.24|67
1718829900000|2024-06-19 20:45:00|9.33|9.23|9.36|9.26|9.36|9.26|9.33|9.23|94
1718830200000|2024-06-19 20:50:00|9.35|9.25|9.36|9.26|9.37|9.27|9.35|9.25|100
1718830500000|2024-06-19 20:55:00|9.37|9.27|9.39|9.29|9.39|9.29|9.36|9.26|31
1718830800000|2024-06-19 21:00:00|9.38|9.28|9.38|9.28|9.38|9.28|9.38|9.28|1
1718831100000|2024-06-19 21:05:00|9.39|9.29|9.39|9.29|9.4|9.3|9.38|9.28|19
1718831400000|2024-06-19 21:10:00|9.4|9.3|9.39|9.29|9.4|9.3|9.39|9.29|4
1718831700000|2024-06-19 21:15:00|9.4|9.3|9.39|9.29|9.4|9.3|9.39|9.29|4
1718832000000|2024-06-19 21:20:00|9.38|9.28|9.38|9.28|9.38|9.28|9.37|9.27|3
1718832300000|2024-06-19 21:25:00|9.39|9.29|9.39|9.29|9.39|9.29|9.39|9.29|1
1718832600000|2024-06-19 21:30:00|9.38|9.28|9.39|9.29|9.39|9.29|9.37|9.27|6
1718833500000|2024-06-19 21:45:00|9.4|9.3|9.4|9.3|9.4|9.3|9.4|9.3|1
1718834100000|2024-06-19 21:55:00|9.41|9.31|9.4|9.3|9.41|9.31|9.4|9.3|2
1718834400000|2024-06-19 22:00:00|9.39|9.29|9.37|9.27|9.4|9.3|9.37|9.27|45
1718834700000|2024-06-19 22:05:00|9.38|9.28|9.38|9.28|9.39|9.29|9.37|9.27|125
1718835000000|2024-06-19 22:10:00|9.39|9.29|9.37|9.27|9.39|9.29|9.37|9.27|39
1718835300000|2024-06-19 22:15:00|9.38|9.28|9.4|9.3|9.4|9.3|9.37|9.27|57
1718835600000|2024-06-19 22:20:00|9.39|9.29|9.4|9.3|9.41|9.31|9.39|9.29|18
1718835900000|2024-06-19 22:25:00|9.41|9.31|9.4|9.3|9.41|9.31|9.39|9.29|6
1718836200000|2024-06-19 22:30:00|9.39|9.29|9.38|9.28|9.4|9.3|9.37|9.27|20
1718836500000|2024-06-19 22:35:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|12
1718836800000|2024-06-19 22:40:00|9.39|9.29|9.39|9.29|9.39|9.29|9.38|9.28|5
1718837100000|2024-06-19 22:45:00|9.38|9.28|9.38|9.28|9.39|9.29|9.37|9.27|11
1718837400000|2024-06-19 22:50:00|9.37|9.27|9.37|9.27|9.38|9.28|9.37|9.27|31
1718837700000|2024-06-19 22:55:00|9.36|9.26|9.36|9.26|9.36|9.26|9.35|9.25|27
1718838000000|2024-06-19 23:00:00|9.35|9.25|9.36|9.26|9.38|9.28|9.35|9.25|100
1718838300000|2024-06-19 23:05:00|9.37|9.27|9.37|9.27|9.37|9.27|9.36|9.26|3
1718838600000|2024-06-19 23:10:00|9.38|9.28|9.38|9.28|9.38|9.28|9.38|9.28|1
1718838900000|2024-06-19 23:15:00|9.37|9.27|9.4|9.3|9.4|9.3|9.37|9.27|20
1718839200000|2024-06-19 23:20:00|9.39|9.29|9.39|9.29|9.4|9.3|9.39|9.29|7
1718839500000|2024-06-19 23:25:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|4
1718839800000|2024-06-19 23:30:00|9.38|9.28|9.36|9.26|9.38|9.28|9.34|9.24|41
1718840100000|2024-06-19 23:35:00|9.35|9.25|9.35|9.25|9.36|9.26|9.35|9.25|17
1718840400000|2024-06-19 23:40:00|9.36|9.26|9.36|9.26|9.36|9.26|9.36|9.26|1
1718840700000|2024-06-19 23:45:00|9.35|9.25|9.37|9.27|9.38|9.28|9.35|9.25|9
1718841000000|2024-06-19 23:50:00|9.38|9.28|9.38|9.28|9.38|9.28|9.37|9.27|3
1718841300000|2024-06-19 23:55:00|9.39|9.29|9.4|9.3|9.4|9.3|9.39|9.29|2
1718841600000|2024-06-20 00:00:00|9.39|9.29|9.37|9.27|9.39|9.29|9.36|9.26|51
1718841900000|2024-06-20 00:05:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|43
1718842200000|2024-06-20 00:10:00|9.37|9.27|9.41|9.31|9.41|9.31|9.36|9.26|81
1718842500000|2024-06-20 00:15:00|9.4|9.3|9.38|9.28|9.4|9.3|9.36|9.26|71
1718842800000|2024-06-20 00:20:00|9.37|9.27|9.38|9.28|9.4|9.3|9.37|9.27|40
1718843100000|2024-06-20 00:25:00|9.39|9.29|9.39|9.29|9.39|9.29|9.38|9.28|51
1718843400000|2024-06-20 00:30:00|9.4|9.3|9.41|9.31|9.41|9.31|9.39|9.29|52
1718843700000|2024-06-20 00:35:00|9.42|9.32|9.44|9.34|9.44|9.34|9.42|9.32|53
1718844000000|2024-06-20 00:40:00|9.43|9.33|9.43|9.33|9.44|9.34|9.43|9.33|39
1718844300000|2024-06-20 00:45:00|9.42|9.32|9.4|9.3|9.42|9.32|9.38|9.28|87
1718844600000|2024-06-20 00:50:00|9.41|9.31|9.41|9.31|9.41|9.31|9.39|9.29|83
1718844900000|2024-06-20 00:55:00|9.4|9.3|9.41|9.31|9.41|9.31|9.39|9.29|92
1718845200000|2024-06-20 01:00:00|9.4|9.3|9.41|9.31|9.42|9.32|9.4|9.3|182
1718845500000|2024-06-20 01:05:00|9.42|9.32|9.43|9.33|9.44|9.34|9.39|9.29|154
1718845800000|2024-06-20 01:10:00|9.42|9.32|9.45|9.35|9.45|9.35|9.41|9.31|116
1718846100000|2024-06-20 01:15:00|9.46|9.36|9.45|9.35|9.46|9.36|9.44|9.34|64
1718846400000|2024-06-20 01:20:00|9.46|9.36|9.46|9.36|9.46|9.36|9.44|9.34|45
1718846700000|2024-06-20 01:25:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|31
1718847000000|2024-06-20 01:30:00|9.46|9.36|9.46|9.36|9.49|9.39|9.44|9.34|169
1718847300000|2024-06-20 01:35:00|9.45|9.35|9.43|9.33|9.46|9.36|9.41|9.31|189
1718847600000|2024-06-20 01:40:00|9.44|9.34|9.43|9.33|9.44|9.34|9.4|9.3|250
1718847900000|2024-06-20 01:45:00|9.44|9.34|9.41|9.31|9.44|9.34|9.4|9.3|240
1718848200000|2024-06-20 01:50:00|9.42|9.32|9.4|9.3|9.42|9.32|9.39|9.29|219
1718848500000|2024-06-20 01:55:00|9.39|9.29|9.41|9.31|9.41|9.31|9.37|9.27|175
1718848800000|2024-06-20 02:00:00|9.4|9.3|9.38|9.28|9.41|9.31|9.37|9.27|175
1718849100000|2024-06-20 02:05:00|9.37|9.27|9.39|9.29|9.4|9.3|9.37|9.27|143
1718849400000|2024-06-20 02:10:00|9.38|9.28|9.39|9.29|9.4|9.3|9.38|9.28|58
1718849700000|2024-06-20 02:15:00|9.4|9.3|9.4|9.3|9.41|9.31|9.37|9.27|127
1718850000000|2024-06-20 02:20:00|9.41|9.31|9.42|9.32|9.43|9.33|9.39|9.29|238
1718850300000|2024-06-20 02:25:00|9.41|9.31|9.41|9.31|9.42|9.32|9.39|9.29|81
1718850600000|2024-06-20 02:30:00|9.4|9.3|9.4|9.3|9.42|9.32|9.39|9.29|69
1718850900000|2024-06-20 02:35:00|9.41|9.31|9.4|9.3|9.41|9.31|9.39|9.29|108
1718851200000|2024-06-20 02:40:00|9.39|9.29|9.39|9.29|9.4|9.3|9.38|9.28|131
1718851500000|2024-06-20 02:45:00|9.38|9.28|9.38|9.28|9.4|9.3|9.38|9.28|81
1718851800000|2024-06-20 02:50:00|9.39|9.29|9.4|9.3|9.4|9.3|9.38|9.28|60
1718852100000|2024-06-20 02:55:00|9.39|9.29|9.41|9.31|9.41|9.31|9.39|9.29|75
1718852400000|2024-06-20 03:00:00|9.4|9.3|9.4|9.3|9.41|9.31|9.39|9.29|101
1718852700000|2024-06-20 03:05:00|9.39|9.29|9.39|9.29|9.4|9.3|9.38|9.28|65
1718853000000|2024-06-20 03:10:00|9.38|9.28|9.39|9.29|9.39|9.29|9.38|9.28|78
1718853300000|2024-06-20 03:15:00|9.38|9.28|9.41|9.31|9.41|9.31|9.38|9.28|120
1718853600000|2024-06-20 03:20:00|9.42|9.32|9.43|9.33|9.43|9.33|9.41|9.31|144
1718853900000|2024-06-20 03:25:00|9.42|9.32|9.42|9.32|9.43|9.33|9.41|9.31|119
1718854200000|2024-06-20 03:30:00|9.41|9.31|9.42|9.32|9.43|9.33|9.41|9.31|66
1718854500000|2024-06-20 03:35:00|9.41|9.31|9.41|9.31|9.42|9.32|9.4|9.3|27
1718854800000|2024-06-20 03:40:00|9.4|9.3|9.42|9.32|9.42|9.32|9.4|9.3|13
1718855100000|2024-06-20 03:45:00|9.41|9.31|9.43|9.33|9.44|9.34|9.41|9.31|119
1718855400000|2024-06-20 03:50:00|9.42|9.32|9.42|9.32|9.43|9.33|9.42|9.32|103
1718855700000|2024-06-20 03:55:00|9.41|9.31|9.42|9.32|9.42|9.32|9.41|9.31|114
1718856000000|2024-06-20 04:00:00|9.43|9.33|9.42|9.32|9.43|9.33|9.42|9.32|138
1718856300000|2024-06-20 04:05:00|9.41|9.31|9.42|9.32|9.43|9.33|9.41|9.31|54
1718856600000|2024-06-20 04:10:00|9.43|9.33|9.38|9.28|9.43|9.33|9.38|9.28|68
1718856900000|2024-06-20 04:15:00|9.39|9.29|9.4|9.3|9.4|9.3|9.38|9.28|26
1718857200000|2024-06-20 04:20:00|9.41|9.31|9.43|9.33|9.44|9.34|9.4|9.3|63
1718857500000|2024-06-20 04:25:00|9.44|9.34|9.43|9.33|9.44|9.34|9.42|9.32|18
1718857800000|2024-06-20 04:30:00|9.42|9.32|9.44|9.34|9.45|9.35|9.42|9.32|13
1718858100000|2024-06-20 04:35:00|9.45|9.35|9.44|9.34|9.45|9.35|9.43|9.33|24
1718858400000|2024-06-20 04:40:00|9.43|9.33|9.42|9.32|9.44|9.34|9.41|9.31|54
1718858700000|2024-06-20 04:45:00|9.41|9.31|9.44|9.34|9.44|9.34|9.41|9.31|120
1718859000000|2024-06-20 04:50:00|9.43|9.33|9.44|9.34|9.45|9.35|9.43|9.33|110
1718859300000|2024-06-20 04:55:00|9.43|9.33|9.44|9.34|9.44|9.34|9.43|9.33|8
1718859600000|2024-06-20 05:00:00|9.43|9.33|9.44|9.34|9.44|9.34|9.43|9.33|84
1718859900000|2024-06-20 05:05:00|9.45|9.35|9.47|9.37|9.47|9.37|9.43|9.33|151
1718860200000|2024-06-20 05:10:00|9.46|9.36|9.47|9.37|9.47|9.37|9.46|9.36|206
1718860500000|2024-06-20 05:15:00|9.46|9.36|9.45|9.35|9.47|9.37|9.44|9.34|102
1718860800000|2024-06-20 05:20:00|9.44|9.34|9.44|9.34|9.46|9.36|9.43|9.33|107
1718861100000|2024-06-20 05:25:00|9.45|9.35|9.44|9.34|9.45|9.35|9.44|9.34|136
1718861400000|2024-06-20 05:30:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|105
1718861700000|2024-06-20 05:35:00|9.46|9.36|9.47|9.37|9.48|9.38|9.46|9.36|46
1718862000000|2024-06-20 05:40:00|9.46|9.36|9.47|9.37|9.47|9.37|9.46|9.36|12
1718862300000|2024-06-20 05:45:00|9.48|9.38|9.48|9.38|9.48|9.38|9.47|9.37|65
1718862600000|2024-06-20 05:50:00|9.47|9.37|9.48|9.38|9.49|9.39|9.47|9.37|88
1718862900000|2024-06-20 05:55:00|9.49|9.39|9.48|9.38|9.49|9.39|9.48|9.38|220
1718863200000|2024-06-20 06:00:00|9.49|9.39|9.49|9.39|9.5|9.4|9.47|9.37|229
1718863500000|2024-06-20 06:05:00|9.48|9.38|9.46|9.36|9.49|9.39|9.45|9.35|159
1718863800000|2024-06-20 06:10:00|9.47|9.37|9.48|9.38|9.49|9.39|9.46|9.36|282
1718864100000|2024-06-20 06:15:00|9.47|9.37|9.47|9.37|9.48|9.38|9.45|9.35|185
1718864400000|2024-06-20 06:20:00|9.46|9.36|9.47|9.37|9.47|9.37|9.45|9.35|168
1718864700000|2024-06-20 06:25:00|9.46|9.36|9.47|9.37|9.48|9.38|9.46|9.36|148
1718865000000|2024-06-20 06:30:00|9.48|9.38|9.46|9.36|9.48|9.38|9.45|9.35|55
1718865300000|2024-06-20 06:35:00|9.45|9.35|9.46|9.36|9.47|9.37|9.45|9.35|104
1718865600000|2024-06-20 06:40:00|9.47|9.37|9.46|9.36|9.47|9.37|9.45|9.35|208
1718865900000|2024-06-20 06:45:00|9.45|9.35|9.45|9.35|9.46|9.36|9.45|9.35|189
1718866200000|2024-06-20 06:50:00|9.44|9.34|9.46|9.36|9.47|9.37|9.44|9.34|179
1718866500000|2024-06-20 06:55:00|9.47|9.37|9.46|9.36|9.47|9.37|9.45|9.35|90
1718866800000|2024-06-20 07:00:00|9.47|9.37|9.5|9.4|9.5|9.4|9.46|9.36|142
1718867100000|2024-06-20 07:05:00|9.49|9.39|9.5|9.4|9.51|9.41|9.49|9.39|56
1718867400000|2024-06-20 07:10:00|9.49|9.39|9.5|9.4|9.51|9.41|9.49|9.39|72
1718867700000|2024-06-20 07:15:00|9.49|9.39|9.53|9.43|9.54|9.44|9.49|9.39|133
1718868000000|2024-06-20 07:20:00|9.54|9.44|9.53|9.43|9.54|9.44|9.52|9.42|84
1718868300000|2024-06-20 07:25:00|9.52|9.42|9.53|9.43|9.53|9.43|9.51|9.41|154
1718868600000|2024-06-20 07:30:00|9.54|9.44|9.53|9.43|9.55|9.45|9.52|9.42|108
1718868900000|2024-06-20 07:35:00|9.52|9.42|9.53|9.43|9.53|9.43|9.51|9.41|140
1718869200000|2024-06-20 07:40:00|9.52|9.42|9.52|9.42|9.53|9.43|9.51|9.41|53
1718869500000|2024-06-20 07:45:00|9.53|9.43|9.54|9.44|9.55|9.45|9.51|9.41|116
1718869800000|2024-06-20 07:50:00|9.53|9.43|9.54|9.44|9.55|9.45|9.53|9.43|118
1718870100000|2024-06-20 07:55:00|9.55|9.45|9.53|9.43|9.55|9.45|9.52|9.42|41
1718870400000|2024-06-20 08:00:00|9.54|9.44|9.53|9.43|9.54|9.44|9.52|9.42|128
1718870700000|2024-06-20 08:05:00|9.52|9.42|9.52|9.42|9.53|9.43|9.52|9.42|75
1718871000000|2024-06-20 08:10:00|9.53|9.43|9.52|9.42|9.54|9.44|9.51|9.41|102
1718871300000|2024-06-20 08:15:00|9.51|9.41|9.51|9.41|9.52|9.42|9.51|9.41|119
1718871600000|2024-06-20 08:20:00|9.52|9.42|9.53|9.43|9.54|9.44|9.51|9.41|70
1718871900000|2024-06-20 08:25:00|9.52|9.42|9.52|9.42|9.54|9.44|9.52|9.42|101
1718872200000|2024-06-20 08:30:00|9.53|9.43|9.53|9.43|9.54|9.44|9.52|9.42|57
1718872500000|2024-06-20 08:35:00|9.54|9.44|9.53|9.43|9.54|9.44|9.52|9.42|92
1718872800000|2024-06-20 08:40:00|9.52|9.42|9.54|9.44|9.54|9.44|9.52|9.42|95
1718873100000|2024-06-20 08:45:00|9.53|9.43|9.53|9.43|9.53|9.43|9.51|9.41|71
1718873400000|2024-06-20 08:50:00|9.54|9.44|9.53|9.43|9.54|9.44|9.53|9.43|50
1718873700000|2024-06-20 08:55:00|9.54|9.44|9.54|9.44|9.54|9.44|9.53|9.43|39
1718874000000|2024-06-20 09:00:00|9.53|9.43|9.55|9.45|9.56|9.46|9.53|9.43|33
1718874300000|2024-06-20 09:05:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|6
1718874600000|2024-06-20 09:10:00|9.54|9.44|9.54|9.44|9.55|9.45|9.53|9.43|43
1718874900000|2024-06-20 09:15:00|9.55|9.45|9.55|9.45|9.55|9.45|9.54|9.44|53
1718875200000|2024-06-20 09:20:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|64
1718875500000|2024-06-20 09:25:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|54
1718875800000|2024-06-20 09:30:00|9.54|9.44|9.54|9.44|9.56|9.46|9.54|9.44|113
1718876100000|2024-06-20 09:35:00|9.55|9.45|9.54|9.44|9.55|9.45|9.54|9.44|112
1718876400000|2024-06-20 09:40:00|9.55|9.45|9.54|9.44|9.55|9.45|9.53|9.43|102
1718876700000|2024-06-20 09:45:00|9.52|9.42|9.53|9.43|9.53|9.43|9.52|9.42|80
1718877000000|2024-06-20 09:50:00|9.52|9.42|9.52|9.42|9.53|9.43|9.52|9.42|75
1718877300000|2024-06-20 09:55:00|9.51|9.41|9.52|9.42|9.52|9.42|9.51|9.41|50
1718877600000|2024-06-20 10:00:00|9.51|9.41|9.5|9.4|9.53|9.43|9.5|9.4|58
1718877900000|2024-06-20 10:05:00|9.49|9.39|9.51|9.41|9.51|9.41|9.48|9.38|63
1718878200000|2024-06-20 10:10:00|9.52|9.42|9.52|9.42|9.52|9.42|9.51|9.41|59
1718878500000|2024-06-20 10:15:00|9.51|9.41|9.52|9.42|9.53|9.43|9.51|9.41|24
1718878800000|2024-06-20 10:20:00|9.51|9.41|9.5|9.4|9.52|9.42|9.49|9.39|22
1718879100000|2024-06-20 10:25:00|9.51|9.41|9.52|9.42|9.52|9.42|9.51|9.41|16
1718879400000|2024-06-20 10:30:00|9.53|9.43|9.53|9.43|9.54|9.44|9.52|9.42|23
1718879700000|2024-06-20 10:35:00|9.54|9.44|9.53|9.43|9.54|9.44|9.52|9.42|20
1718880000000|2024-06-20 10:40:00|9.52|9.42|9.52|9.42|9.53|9.43|9.52|9.42|21
1718880300000|2024-06-20 10:45:00|9.53|9.43|9.53|9.43|9.53|9.43|9.52|9.42|21
1718880600000|2024-06-20 10:50:00|9.52|9.42|9.52|9.42|9.53|9.43|9.52|9.42|19
1718880900000|2024-06-20 10:55:00|9.53|9.43|9.57|9.47|9.58|9.48|9.53|9.43|111
1718881200000|2024-06-20 11:00:00|9.56|9.46|9.57|9.47|9.58|9.48|9.55|9.45|142
1718881500000|2024-06-20 11:05:00|9.58|9.48|9.6|9.5|9.6|9.5|9.57|9.47|81
1718881800000|2024-06-20 11:10:00|9.59|9.49|9.6|9.5|9.6|9.5|9.58|9.48|66
1718882100000|2024-06-20 11:15:00|9.59|9.49|9.58|9.48|9.6|9.5|9.58|9.48|96
1718882400000|2024-06-20 11:20:00|9.57|9.47|9.57|9.47|9.58|9.48|9.57|9.47|31
1718882700000|2024-06-20 11:25:00|9.58|9.48|9.59|9.49|9.6|9.5|9.57|9.47|76
1718883000000|2024-06-20 11:30:00|9.6|9.5|9.58|9.48|9.6|9.5|9.57|9.47|93
1718883300000|2024-06-20 11:35:00|9.57|9.47|9.59|9.49|9.59|9.49|9.57|9.47|31
1718883600000|2024-06-20 11:40:00|9.6|9.5|9.58|9.48|9.6|9.5|9.56|9.46|53
1718883900000|2024-06-20 11:45:00|9.57|9.47|9.58|9.48|9.58|9.48|9.57|9.47|54
1718884200000|2024-06-20 11:50:00|9.59|9.49|9.57|9.47|9.59|9.49|9.57|9.47|41
1718884500000|2024-06-20 11:55:00|9.56|9.46|9.56|9.46|9.57|9.47|9.55|9.45|73
1718884800000|2024-06-20 12:00:00|9.55|9.45|9.55|9.45|9.57|9.47|9.54|9.44|95
1718885100000|2024-06-20 12:05:00|9.56|9.46|9.56|9.46|9.57|9.47|9.55|9.45|113
1718885400000|2024-06-20 12:10:00|9.57|9.47|9.56|9.46|9.57|9.47|9.56|9.46|100
1718885700000|2024-06-20 12:15:00|9.55|9.45|9.54|9.44|9.56|9.46|9.53|9.43|118
1718886000000|2024-06-20 12:20:00|9.53|9.43|9.53|9.43|9.54|9.44|9.53|9.43|97
1718886300000|2024-06-20 12:25:00|9.52|9.42|9.55|9.45|9.56|9.46|9.52|9.42|82
1718886600000|2024-06-20 12:30:00|9.56|9.46|9.54|9.44|9.57|9.47|9.53|9.43|209
1718886900000|2024-06-20 12:35:00|9.55|9.45|9.55|9.45|9.55|9.45|9.53|9.43|93
1718887200000|2024-06-20 12:40:00|9.54|9.44|9.54|9.44|9.55|9.45|9.53|9.43|63
1718887500000|2024-06-20 12:45:00|9.55|9.45|9.55|9.45|9.55|9.45|9.52|9.42|225
1718887800000|2024-06-20 12:50:00|9.54|9.44|9.55|9.45|9.55|9.45|9.54|9.44|142
1718888100000|2024-06-20 12:55:00|9.54|9.44|9.52|9.42|9.55|9.45|9.51|9.41|103
1718888400000|2024-06-20 13:00:00|9.51|9.41|9.5|9.4|9.52|9.42|9.49|9.39|132
1718888700000|2024-06-20 13:05:00|9.49|9.39|9.5|9.4|9.5|9.4|9.49|9.39|60
1718889000000|2024-06-20 13:10:00|9.49|9.39|9.5|9.4|9.51|9.41|9.49|9.39|44
1718889300000|2024-06-20 13:15:00|9.51|9.41|9.47|9.37|9.51|9.41|9.45|9.35|187
1718889600000|2024-06-20 13:20:00|9.46|9.36|9.45|9.35|9.47|9.37|9.43|9.33|122
1718889900000|2024-06-20 13:25:00|9.46|9.36|9.47|9.37|9.47|9.37|9.42|9.32|156
1718890200000|2024-06-20 13:30:00|9.46|9.36|9.45|9.35|9.47|9.37|9.43|9.33|130
1718890500000|2024-06-20 13:35:00|9.46|9.36|9.48|9.38|9.48|9.38|9.45|9.35|143
1718890800000|2024-06-20 13:40:00|9.49|9.39|9.5|9.4|9.5|9.4|9.48|9.38|52
1718891100000|2024-06-20 13:45:00|9.49|9.39|9.5|9.4|9.51|9.41|9.49|9.39|52
1718891400000|2024-06-20 13:50:00|9.49|9.39|9.48|9.38|9.49|9.39|9.45|9.35|94
1718891700000|2024-06-20 13:55:00|9.47|9.37|9.47|9.37|9.49|9.39|9.47|9.37|61
1718892000000|2024-06-20 14:00:00|9.48|9.38|9.43|9.33|9.48|9.38|9.41|9.31|142
1718892300000|2024-06-20 14:05:00|9.42|9.32|9.42|9.32|9.45|9.35|9.39|9.29|273
1718892600000|2024-06-20 14:10:00|9.41|9.31|9.4|9.3|9.43|9.33|9.38|9.28|162
1718892900000|2024-06-20 14:15:00|9.39|9.29|9.4|9.3|9.42|9.32|9.39|9.29|196
1718893200000|2024-06-20 14:20:00|9.39|9.29|9.4|9.3|9.42|9.32|9.37|9.27|150
1718893500000|2024-06-20 14:25:00|9.41|9.31|9.45|9.35|9.45|9.35|9.4|9.3|59
1718893800000|2024-06-20 14:30:00|9.44|9.34|9.43|9.33|9.46|9.36|9.43|9.33|52
1718894100000|2024-06-20 14:35:00|9.44|9.34|9.44|9.34|9.44|9.34|9.42|9.32|21
1718894400000|2024-06-20 14:40:00|9.43|9.33|9.43|9.33|9.44|9.34|9.43|9.33|67
1718894700000|2024-06-20 14:45:00|9.44|9.34|9.44|9.34|9.44|9.34|9.41|9.31|95
1718895000000|2024-06-20 14:50:00|9.45|9.35|9.44|9.34|9.45|9.35|9.43|9.33|94
1718895300000|2024-06-20 14:55:00|9.43|9.33|9.44|9.34|9.44|9.34|9.43|9.33|76
1718895600000|2024-06-20 15:00:00|9.43|9.33|9.44|9.34|9.45|9.35|9.43|9.33|94
1718895900000|2024-06-20 15:05:00|9.43|9.33|9.44|9.34|9.46|9.36|9.42|9.32|100
1718896200000|2024-06-20 15:10:00|9.43|9.33|9.45|9.35|9.45|9.35|9.43|9.33|71
1718896500000|2024-06-20 15:15:00|9.44|9.34|9.43|9.33|9.45|9.35|9.42|9.32|186
1718896800000|2024-06-20 15:20:00|9.42|9.32|9.43|9.33|9.44|9.34|9.42|9.32|122
1718897100000|2024-06-20 15:25:00|9.42|9.32|9.42|9.32|9.43|9.33|9.41|9.31|93
1718897400000|2024-06-20 15:30:00|9.43|9.33|9.44|9.34|9.44|9.34|9.42|9.32|86
1718897700000|2024-06-20 15:35:00|9.45|9.35|9.43|9.33|9.45|9.35|9.43|9.33|129
1718898000000|2024-06-20 15:40:00|9.44|9.34|9.45|9.35|9.45|9.35|9.43|9.33|26
1718898300000|2024-06-20 15:45:00|9.44|9.34|9.41|9.31|9.45|9.35|9.4|9.3|194
1718898600000|2024-06-20 15:50:00|9.4|9.3|9.41|9.31|9.42|9.32|9.4|9.3|62
1718898900000|2024-06-20 15:55:00|9.42|9.32|9.41|9.31|9.42|9.32|9.4|9.3|172
1718899200000|2024-06-20 16:00:00|9.42|9.32|9.38|9.28|9.43|9.33|9.37|9.27|169
1718899500000|2024-06-20 16:05:00|9.37|9.27|9.36|9.26|9.39|9.29|9.34|9.24|210
1718899800000|2024-06-20 16:10:00|9.35|9.25|9.39|9.29|9.41|9.31|9.35|9.25|127
1718900100000|2024-06-20 16:15:00|9.4|9.3|9.38|9.28|9.42|9.32|9.37|9.27|93
1718900400000|2024-06-20 16:20:00|9.39|9.29|9.39|9.29|9.4|9.3|9.37|9.27|57
1718900700000|2024-06-20 16:25:00|9.4|9.3|9.4|9.3|9.4|9.3|9.38|9.28|11
1718901000000|2024-06-20 16:30:00|9.39|9.29|9.41|9.31|9.41|9.31|9.39|9.29|141
1718901300000|2024-06-20 16:35:00|9.42|9.32|9.42|9.32|9.42|9.32|9.4|9.3|151
1718901600000|2024-06-20 16:40:00|9.43|9.33|9.43|9.33|9.43|9.33|9.42|9.32|39
1718901900000|2024-06-20 16:45:00|9.42|9.32|9.44|9.34|9.45|9.35|9.42|9.32|75
1718902200000|2024-06-20 16:50:00|9.45|9.35|9.43|9.33|9.45|9.35|9.43|9.33|35
1718902500000|2024-06-20 16:55:00|9.42|9.32|9.43|9.33|9.43|9.33|9.42|9.32|84
1718902800000|2024-06-20 17:00:00|9.42|9.32|9.41|9.31|9.43|9.33|9.4|9.3|134
1718903100000|2024-06-20 17:05:00|9.42|9.32|9.43|9.33|9.44|9.34|9.41|9.31|140
1718903400000|2024-06-20 17:10:00|9.44|9.34|9.43|9.33|9.44|9.34|9.43|9.33|86
1718903700000|2024-06-20 17:15:00|9.42|9.32|9.43|9.33|9.44|9.34|9.42|9.32|28
1718904000000|2024-06-20 17:20:00|9.42|9.32|9.43|9.33|9.43|9.33|9.42|9.32|14
1718904300000|2024-06-20 17:25:00|9.42|9.32|9.43|9.33|9.43|9.33|9.42|9.32|26
1718904600000|2024-06-20 17:30:00|9.42|9.32|9.45|9.35|9.45|9.35|9.42|9.32|80
1718904900000|2024-06-20 17:35:00|9.44|9.34|9.44|9.34|9.45|9.35|9.43|9.33|43
1718905200000|2024-06-20 17:40:00|9.45|9.35|9.44|9.34|9.45|9.35|9.44|9.34|2
1718905800000|2024-06-20 17:50:00|9.45|9.35|9.45|9.35|9.45|9.35|9.44|9.34|41
1718906100000|2024-06-20 17:55:00|9.46|9.36|9.46|9.36|9.47|9.37|9.45|9.35|31
1718906700000|2024-06-20 18:05:00|9.47|9.37|9.46|9.36|9.47|9.37|9.46|9.36|96
1718907000000|2024-06-20 18:10:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|101
1718907300000|2024-06-20 18:15:00|9.46|9.36|9.46|9.36|9.46|9.36|9.45|9.35|103
1718907600000|2024-06-20 18:20:00|9.45|9.35|9.47|9.37|9.47|9.37|9.45|9.35|23
1718907900000|2024-06-20 18:25:00|9.48|9.38|9.48|9.38|9.48|9.38|9.47|9.37|3
1718908200000|2024-06-20 18:30:00|9.47|9.37|9.46|9.36|9.47|9.37|9.46|9.36|2
1718908500000|2024-06-20 18:35:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|18
1718908800000|2024-06-20 18:40:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|26
1718909100000|2024-06-20 18:45:00|9.45|9.35|9.49|9.39|9.49|9.39|9.45|9.35|28
1718909400000|2024-06-20 18:50:00|9.48|9.38|9.5|9.4|9.5|9.4|9.48|9.38|35
1718909700000|2024-06-20 18:55:00|9.49|9.39|9.51|9.41|9.51|9.41|9.49|9.39|7
1718910000000|2024-06-20 19:00:00|9.5|9.4|9.51|9.41|9.51|9.41|9.49|9.39|52
1718910300000|2024-06-20 19:05:00|9.5|9.4|9.51|9.41|9.51|9.41|9.5|9.4|18
1718910600000|2024-06-20 19:10:00|9.5|9.4|9.51|9.41|9.51|9.41|9.5|9.4|12
1718910900000|2024-06-20 19:15:00|9.5|9.4|9.5|9.4|9.51|9.41|9.49|9.39|61
1718911200000|2024-06-20 19:20:00|9.49|9.39|9.48|9.38|9.5|9.4|9.47|9.37|160
1718911500000|2024-06-20 19:25:00|9.47|9.37|9.5|9.4|9.51|9.41|9.47|9.37|82
1718911800000|2024-06-20 19:30:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|37
1718912100000|2024-06-20 19:35:00|9.48|9.38|9.49|9.39|9.5|9.4|9.48|9.38|18
1718912400000|2024-06-20 19:40:00|9.5|9.4|9.5|9.4|9.5|9.4|9.49|9.39|45
1718912700000|2024-06-20 19:45:00|9.49|9.39|9.49|9.39|9.5|9.4|9.48|9.38|95
1718913000000|2024-06-20 19:50:00|9.48|9.38|9.49|9.39|9.49|9.39|9.48|9.38|10
1718913300000|2024-06-20 19:55:00|9.48|9.38|9.51|9.41|9.51|9.41|9.48|9.38|26
1718913600000|2024-06-20 20:00:00|9.5|9.4|9.5|9.4|9.5|9.4|9.49|9.39|73
1718913900000|2024-06-20 20:05:00|9.51|9.41|9.5|9.4|9.51|9.41|9.5|9.4|34
1718914200000|2024-06-20 20:10:00|9.49|9.39|9.5|9.4|9.5|9.4|9.49|9.39|20
1718914500000|2024-06-20 20:15:00|9.51|9.41|9.5|9.4|9.51|9.41|9.5|9.4|26
1718914800000|2024-06-20 20:20:00|9.51|9.41|9.49|9.39|9.51|9.41|9.49|9.39|15
1718915100000|2024-06-20 20:25:00|9.5|9.4|9.49|9.39|9.5|9.4|9.49|9.39|6
1718915400000|2024-06-20 20:30:00|9.48|9.38|9.49|9.39|9.49|9.39|9.48|9.38|18
1718915700000|2024-06-20 20:35:00|9.5|9.4|9.49|9.39|9.5|9.4|9.49|9.39|2
1718916000000|2024-06-20 20:40:00|9.5|9.4|9.49|9.39|9.5|9.4|9.49|9.39|22
1718916300000|2024-06-20 20:45:00|9.5|9.4|9.5|9.4|9.5|9.4|9.49|9.39|21
1718916600000|2024-06-20 20:50:00|9.51|9.41|9.5|9.4|9.51|9.41|9.5|9.4|8
1718916900000|2024-06-20 20:55:00|9.49|9.39|9.5|9.4|9.5|9.4|9.49|9.39|6
1718917500000|2024-06-20 21:05:00|9.49|9.39|9.5|9.4|9.5|9.4|9.49|9.39|28
1718917800000|2024-06-20 21:10:00|9.49|9.39|9.49|9.39|9.49|9.39|9.49|9.39|1
1718919000000|2024-06-20 21:30:00|9.48|9.38|9.48|9.38|9.48|9.38|9.48|9.38|1
1718919600000|2024-06-20 21:40:00|9.47|9.37|9.47|9.37|9.48|9.38|9.47|9.37|5
1718920200000|2024-06-20 21:50:00|9.46|9.36|9.47|9.37|9.47|9.37|9.46|9.36|4
1718920500000|2024-06-20 21:55:00|9.46|9.36|9.46|9.36|9.46|9.36|9.46|9.36|1
1718921100000|2024-06-20 22:05:00|9.47|9.37|9.47|9.37|9.47|9.37|9.46|9.36|11
1718921400000|2024-06-20 22:10:00|9.46|9.36|9.47|9.37|9.47|9.37|9.46|9.36|4
1718921700000|2024-06-20 22:15:00|9.46|9.36|9.46|9.36|9.47|9.37|9.45|9.35|31
1718922000000|2024-06-20 22:20:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|30
1718922300000|2024-06-20 22:25:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|16
1718922600000|2024-06-20 22:30:00|9.45|9.35|9.46|9.36|9.46|9.36|9.45|9.35|26
1718922900000|2024-06-20 22:35:00|9.45|9.35|9.45|9.35|9.46|9.36|9.45|9.35|13
1718923200000|2024-06-20 22:40:00|9.44|9.34|9.44|9.34|9.45|9.35|9.44|9.34|31
1718923500000|2024-06-20 22:45:00|9.45|9.35|9.45|9.35|9.45|9.35|9.44|9.34|5
1718923800000|2024-06-20 22:50:00|9.44|9.34|9.44|9.34|9.45|9.35|9.44|9.34|3
1718924100000|2024-06-20 22:55:00|9.45|9.35|9.45|9.35|9.45|9.35|9.45|9.35|1
1718924700000|2024-06-20 23:05:00|9.46|9.36|9.46|9.36|9.47|9.37|9.45|9.35|43
1718925000000|2024-06-20 23:10:00|9.47|9.37|9.45|9.35|9.47|9.37|9.45|9.35|51
1718925300000|2024-06-20 23:15:00|9.46|9.36|9.45|9.35|9.46|9.36|9.45|9.35|8
1718925600000|2024-06-20 23:20:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|32
1718925900000|2024-06-20 23:25:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|24
1718926200000|2024-06-20 23:30:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|26
1718926500000|2024-06-20 23:35:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|18
1718926800000|2024-06-20 23:40:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|66
1718927100000|2024-06-20 23:45:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|32
1718927400000|2024-06-20 23:50:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|46
1718928000000|2024-06-21 00:00:00|9.44|9.34|9.44|9.34|9.45|9.35|9.44|9.34|7
1718928300000|2024-06-21 00:05:00|9.45|9.35|9.41|9.31|9.45|9.35|9.41|9.31|43
1718928600000|2024-06-21 00:10:00|9.42|9.32|9.4|9.3|9.43|9.33|9.4|9.3|71
1718928900000|2024-06-21 00:15:00|9.41|9.31|9.4|9.3|9.42|9.32|9.39|9.29|140
1718929200000|2024-06-21 00:20:00|9.39|9.29|9.42|9.32|9.42|9.32|9.38|9.28|116
1718929500000|2024-06-21 00:25:00|9.41|9.31|9.42|9.32|9.43|9.33|9.4|9.3|142
1718929800000|2024-06-21 00:30:00|9.41|9.31|9.42|9.32|9.42|9.32|9.39|9.29|60
1718930100000|2024-06-21 00:35:00|9.41|9.31|9.43|9.33|9.44|9.34|9.41|9.31|71
1718930400000|2024-06-21 00:40:00|9.42|9.32|9.42|9.32|9.43|9.33|9.41|9.31|41
1718930700000|2024-06-21 00:45:00|9.41|9.31|9.4|9.3|9.42|9.32|9.4|9.3|52
1718931000000|2024-06-21 00:50:00|9.39|9.29|9.39|9.29|9.4|9.3|9.38|9.28|39
1718931300000|2024-06-21 00:55:00|9.38|9.28|9.37|9.27|9.4|9.3|9.36|9.26|77
1718931600000|2024-06-21 01:00:00|9.38|9.28|9.41|9.31|9.41|9.31|9.38|9.28|28
1718931900000|2024-06-21 01:05:00|9.42|9.32|9.42|9.32|9.42|9.32|9.41|9.31|11
1718932200000|2024-06-21 01:10:00|9.41|9.31|9.42|9.32|9.42|9.32|9.41|9.31|10
1718932500000|2024-06-21 01:15:00|9.43|9.33|9.42|9.32|9.45|9.35|9.41|9.31|42
1718932800000|2024-06-21 01:20:00|9.41|9.31|9.42|9.32|9.42|9.32|9.41|9.31|16
1718933100000|2024-06-21 01:25:00|9.43|9.33|9.45|9.35|9.45|9.35|9.43|9.33|7
1718933400000|2024-06-21 01:30:00|9.44|9.34|9.46|9.36|9.47|9.37|9.44|9.34|15
1718933700000|2024-06-21 01:35:00|9.47|9.37|9.46|9.36|9.47|9.37|9.46|9.36|4
1718934000000|2024-06-21 01:40:00|9.47|9.37|9.48|9.38|9.48|9.38|9.47|9.37|14
1718934300000|2024-06-21 01:45:00|9.47|9.37|9.48|9.38|9.49|9.39|9.47|9.37|10
1718934600000|2024-06-21 01:50:00|9.49|9.39|9.48|9.38|9.49|9.39|9.48|9.38|2
1718934900000|2024-06-21 01:55:00|9.49|9.39|9.49|9.39|9.49|9.39|9.48|9.38|11
1718935200000|2024-06-21 02:00:00|9.48|9.38|9.5|9.4|9.5|9.4|9.48|9.38|27
1718935500000|2024-06-21 02:05:00|9.49|9.39|9.48|9.38|9.5|9.4|9.48|9.38|92
1718935800000|2024-06-21 02:10:00|9.47|9.37|9.47|9.37|9.48|9.38|9.46|9.36|21
1718936100000|2024-06-21 02:15:00|9.48|9.38|9.47|9.37|9.48|9.38|9.46|9.36|44
1718936400000|2024-06-21 02:20:00|9.48|9.38|9.46|9.36|9.48|9.38|9.45|9.35|29
1718936700000|2024-06-21 02:25:00|9.45|9.35|9.45|9.35|9.46|9.36|9.45|9.35|21
1718937000000|2024-06-21 02:30:00|9.46|9.36|9.43|9.33|9.46|9.36|9.43|9.33|58
1718937300000|2024-06-21 02:35:00|9.42|9.32|9.42|9.32|9.43|9.33|9.42|9.32|57
1718937600000|2024-06-21 02:40:00|9.43|9.33|9.43|9.33|9.44|9.34|9.42|9.32|43
1718937900000|2024-06-21 02:45:00|9.44|9.34|9.44|9.34|9.44|9.34|9.42|9.32|89
1718938200000|2024-06-21 02:50:00|9.45|9.35|9.43|9.33|9.45|9.35|9.42|9.32|57
1718938500000|2024-06-21 02:55:00|9.42|9.32|9.43|9.33|9.44|9.34|9.42|9.32|62
1718938800000|2024-06-21 03:00:00|9.44|9.34|9.42|9.32|9.44|9.34|9.4|9.3|45
1718939100000|2024-06-21 03:05:00|9.43|9.33|9.42|9.32|9.44|9.34|9.41|9.31|64
1718939400000|2024-06-21 03:10:00|9.43|9.33|9.43|9.33|9.43|9.33|9.42|9.32|61
1718939700000|2024-06-21 03:15:00|9.42|9.32|9.41|9.31|9.43|9.33|9.41|9.31|78
1718940000000|2024-06-21 03:20:00|9.42|9.32|9.41|9.31|9.42|9.32|9.41|9.31|22
1718940300000|2024-06-21 03:25:00|9.42|9.32|9.42|9.32|9.42|9.32|9.41|9.31|47
1718940600000|2024-06-21 03:30:00|9.41|9.31|9.4|9.3|9.42|9.32|9.39|9.29|70
1718940900000|2024-06-21 03:35:00|9.41|9.31|9.41|9.31|9.41|9.31|9.4|9.3|31
1718941200000|2024-06-21 03:40:00|9.4|9.3|9.41|9.31|9.42|9.32|9.4|9.3|28
1718941500000|2024-06-21 03:45:00|9.42|9.32|9.4|9.3|9.42|9.32|9.4|9.3|31
1718941800000|2024-06-21 03:50:00|9.41|9.31|9.41|9.31|9.41|9.31|9.4|9.3|25
1718942100000|2024-06-21 03:55:00|9.4|9.3|9.4|9.3|9.41|9.31|9.39|9.29|49
1718942400000|2024-06-21 04:00:00|9.41|9.31|9.4|9.3|9.41|9.31|9.38|9.28|76
1718942700000|2024-06-21 04:05:00|9.39|9.29|9.42|9.32|9.43|9.33|9.39|9.29|52
1718943000000|2024-06-21 04:10:00|9.43|9.33|9.43|9.33|9.43|9.33|9.42|9.32|49
1718943300000|2024-06-21 04:15:00|9.44|9.34|9.43|9.33|9.44|9.34|9.43|9.33|20
1718943600000|2024-06-21 04:20:00|9.44|9.34|9.45|9.35|9.45|9.35|9.43|9.33|20
1718943900000|2024-06-21 04:25:00|9.44|9.34|9.44|9.34|9.45|9.35|9.44|9.34|9
1718944200000|2024-06-21 04:30:00|9.45|9.35|9.45|9.35|9.45|9.35|9.44|9.34|41
1718944500000|2024-06-21 04:35:00|9.46|9.36|9.45|9.35|9.46|9.36|9.45|9.35|12
1718945100000|2024-06-21 04:45:00|9.44|9.34|9.45|9.35|9.45|9.35|9.44|9.34|20
1718945400000|2024-06-21 04:50:00|9.46|9.36|9.46|9.36|9.46|9.36|9.45|9.35|39
1718946000000|2024-06-21 05:00:00|9.47|9.37|9.47|9.37|9.48|9.38|9.46|9.36|13
1718946300000|2024-06-21 05:05:00|9.46|9.36|9.45|9.35|9.47|9.37|9.43|9.33|16
1718946600000|2024-06-21 05:10:00|9.44|9.34|9.43|9.33|9.45|9.35|9.42|9.32|70
1718946900000|2024-06-21 05:15:00|9.42|9.32|9.43|9.33|9.43|9.33|9.42|9.32|12
1718947200000|2024-06-21 05:20:00|9.42|9.32|9.44|9.34|9.44|9.34|9.42|9.32|35
1718947500000|2024-06-21 05:25:00|9.45|9.35|9.45|9.35|9.46|9.36|9.44|9.34|31
1718947800000|2024-06-21 05:30:00|9.46|9.36|9.45|9.35|9.46|9.36|9.45|9.35|18
1718948100000|2024-06-21 05:35:00|9.46|9.36|9.45|9.35|9.46|9.36|9.44|9.34|20
1718948400000|2024-06-21 05:40:00|9.46|9.36|9.44|9.34|9.46|9.36|9.44|9.34|23
1718948700000|2024-06-21 05:45:00|9.45|9.35|9.44|9.34|9.45|9.35|9.43|9.33|20
1718949000000|2024-06-21 05:50:00|9.45|9.35|9.45|9.35|9.45|9.35|9.44|9.34|45
1718949300000|2024-06-21 05:55:00|9.44|9.34|9.44|9.34|9.45|9.35|9.44|9.34|19
1718949600000|2024-06-21 06:00:00|9.45|9.35|9.43|9.33|9.45|9.35|9.43|9.33|47
1718949900000|2024-06-21 06:05:00|9.42|9.32|9.44|9.34|9.44|9.34|9.42|9.32|9
1718950200000|2024-06-21 06:10:00|9.43|9.33|9.43|9.33|9.44|9.34|9.43|9.33|27
1718950500000|2024-06-21 06:15:00|9.44|9.34|9.43|9.33|9.44|9.34|9.43|9.33|16
1718950800000|2024-06-21 06:20:00|9.42|9.32|9.4|9.3|9.42|9.32|9.39|9.29|59
1718951100000|2024-06-21 06:25:00|9.39|9.29|9.4|9.3|9.4|9.3|9.39|9.29|10
1718951400000|2024-06-21 06:30:00|9.39|9.29|9.4|9.3|9.4|9.3|9.39|9.29|24
1718951700000|2024-06-21 06:35:00|9.41|9.31|9.41|9.31|9.41|9.31|9.4|9.3|13
1718952000000|2024-06-21 06:40:00|9.4|9.3|9.4|9.3|9.41|9.31|9.4|9.3|23
1718952300000|2024-06-21 06:45:00|9.39|9.29|9.38|9.28|9.39|9.29|9.38|9.28|10
1718952600000|2024-06-21 06:50:00|9.39|9.29|9.39|9.29|9.39|9.29|9.39|9.29|1
1718952900000|2024-06-21 06:55:00|9.4|9.3|9.39|9.29|9.4|9.3|9.39|9.29|14
1718953200000|2024-06-21 07:00:00|9.4|9.3|9.4|9.3|9.41|9.31|9.39|9.29|21
1718953500000|2024-06-21 07:05:00|9.41|9.31|9.4|9.3|9.41|9.31|9.4|9.3|6
1718953800000|2024-06-21 07:10:00|9.41|9.31|9.41|9.31|9.41|9.31|9.4|9.3|7
1718954100000|2024-06-21 07:15:00|9.42|9.32|9.41|9.31|9.42|9.32|9.41|9.31|6
1718954400000|2024-06-21 07:20:00|9.4|9.3|9.4|9.3|9.4|9.3|9.4|9.3|1
1718955000000|2024-06-21 07:30:00|9.41|9.31|9.41|9.31|9.41|9.31|9.4|9.3|25
1718955300000|2024-06-21 07:35:00|9.4|9.3|9.4|9.3|9.41|9.31|9.4|9.3|37
1718955600000|2024-06-21 07:40:00|9.39|9.29|9.38|9.28|9.4|9.3|9.38|9.28|10
1718955900000|2024-06-21 07:45:00|9.37|9.27|9.36|9.26|9.38|9.28|9.36|9.26|46
1718956200000|2024-06-21 07:50:00|9.35|9.25|9.37|9.27|9.38|9.28|9.33|9.23|109
1718956500000|2024-06-21 07:55:00|9.38|9.28|9.37|9.27|9.39|9.29|9.36|9.26|32
1718956800000|2024-06-21 08:00:00|9.36|9.26|9.38|9.28|9.39|9.29|9.36|9.26|63
1718957100000|2024-06-21 08:05:00|9.39|9.29|9.37|9.27|9.39|9.29|9.35|9.25|51
1718957400000|2024-06-21 08:10:00|9.38|9.28|9.38|9.28|9.4|9.3|9.37|9.27|73
1718957700000|2024-06-21 08:15:00|9.39|9.29|9.4|9.3|9.4|9.3|9.38|9.28|132
1718958000000|2024-06-21 08:20:00|9.39|9.29|9.41|9.31|9.41|9.31|9.39|9.29|55
1718958300000|2024-06-21 08:25:00|9.4|9.3|9.4|9.3|9.41|9.31|9.39|9.29|37
1718958600000|2024-06-21 08:30:00|9.41|9.31|9.4|9.3|9.42|9.32|9.4|9.3|92
1718958900000|2024-06-21 08:35:00|9.41|9.31|9.39|9.29|9.41|9.31|9.38|9.28|97
1718959200000|2024-06-21 08:40:00|9.38|9.28|9.4|9.3|9.4|9.3|9.38|9.28|87
1718959500000|2024-06-21 08:45:00|9.39|9.29|9.35|9.25|9.4|9.3|9.34|9.24|181
1718959800000|2024-06-21 08:50:00|9.36|9.26|9.33|9.23|9.37|9.27|9.31|9.21|198
1718960100000|2024-06-21 08:55:00|9.34|9.24|9.29|9.19|9.35|9.25|9.26|9.16|309
1718960400000|2024-06-21 09:00:00|9.28|9.18|9.29|9.19|9.31|9.21|9.27|9.17|182
1718960700000|2024-06-21 09:05:00|9.28|9.18|9.33|9.23|9.33|9.23|9.28|9.18|144
1718961000000|2024-06-21 09:10:00|9.32|9.22|9.34|9.24|9.35|9.25|9.32|9.22|123
1718961300000|2024-06-21 09:15:00|9.35|9.25|9.34|9.24|9.36|9.26|9.33|9.23|88
1718961600000|2024-06-21 09:20:00|9.33|9.23|9.37|9.27|9.37|9.27|9.33|9.23|171
1718961900000|2024-06-21 09:25:00|9.36|9.26|9.38|9.28|9.39|9.29|9.36|9.26|85
1718962200000|2024-06-21 09:30:00|9.39|9.29|9.38|9.28|9.39|9.29|9.37|9.27|108
1718962500000|2024-06-21 09:35:00|9.39|9.29|9.39|9.29|9.42|9.32|9.38|9.28|191
1718962800000|2024-06-21 09:40:00|9.38|9.28|9.38|9.28|9.4|9.3|9.37|9.27|185
1718963100000|2024-06-21 09:45:00|9.37|9.27|9.37|9.27|9.38|9.28|9.35|9.25|175
1718963400000|2024-06-21 09:50:00|9.36|9.26|9.38|9.28|9.39|9.29|9.36|9.26|197
1718963700000|2024-06-21 09:55:00|9.37|9.27|9.38|9.28|9.39|9.29|9.37|9.27|62
1718964000000|2024-06-21 10:00:00|9.39|9.29|9.4|9.3|9.41|9.31|9.38|9.28|108
1718964300000|2024-06-21 10:05:00|9.39|9.29|9.42|9.32|9.42|9.32|9.39|9.29|88
1718964600000|2024-06-21 10:10:00|9.41|9.31|9.4|9.3|9.42|9.32|9.39|9.29|132
1718964900000|2024-06-21 10:15:00|9.41|9.31|9.41|9.31|9.42|9.32|9.39|9.29|37
1718965200000|2024-06-21 10:20:00|9.42|9.32|9.41|9.31|9.42|9.32|9.41|9.31|4
1718965500000|2024-06-21 10:25:00|9.4|9.3|9.4|9.3|9.41|9.31|9.4|9.3|209
1718965800000|2024-06-21 10:30:00|9.41|9.31|9.38|9.28|9.41|9.31|9.38|9.28|164
1718966100000|2024-06-21 10:35:00|9.39|9.29|9.37|9.27|9.39|9.29|9.36|9.26|131
1718966400000|2024-06-21 10:40:00|9.38|9.28|9.41|9.31|9.42|9.32|9.37|9.27|102
1718966700000|2024-06-21 10:45:00|9.4|9.3|9.39|9.29|9.42|9.32|9.39|9.29|126
1718967000000|2024-06-21 10:50:00|9.4|9.3|9.38|9.28|9.4|9.3|9.37|9.27|71
1718967300000|2024-06-21 10:55:00|9.37|9.27|9.38|9.28|9.38|9.28|9.37|9.27|76
1718967600000|2024-06-21 11:00:00|9.37|9.27|9.38|9.28|9.39|9.29|9.37|9.27|40
1718967900000|2024-06-21 11:05:00|9.39|9.29|9.38|9.28|9.39|9.29|9.38|9.28|40
1718968200000|2024-06-21 11:10:00|9.39|9.29|9.38|9.28|9.4|9.3|9.37|9.27|72
1718968500000|2024-06-21 11:15:00|9.39|9.29|9.38|9.28|9.39|9.29|9.38|9.28|56
1718968800000|2024-06-21 11:20:00|9.39|9.29|9.4|9.3|9.4|9.3|9.38|9.28|130
1718969100000|2024-06-21 11:25:00|9.39|9.29|9.4|9.3|9.41|9.31|9.39|9.29|20
1718969400000|2024-06-21 11:30:00|9.41|9.31|9.41|9.31|9.42|9.32|9.4|9.3|35
1718969700000|2024-06-21 11:35:00|9.4|9.3|9.39|9.29|9.41|9.31|9.38|9.28|130
1718970000000|2024-06-21 11:40:00|9.4|9.3|9.38|9.28|9.4|9.3|9.38|9.28|143
1718970300000|2024-06-21 11:45:00|9.37|9.27|9.4|9.3|9.4|9.3|9.37|9.27|88
1718970600000|2024-06-21 11:50:00|9.41|9.31|9.4|9.3|9.42|9.32|9.4|9.3|150
1718970900000|2024-06-21 11:55:00|9.41|9.31|9.4|9.3|9.42|9.32|9.4|9.3|184
1718971200000|2024-06-21 12:00:00|9.41|9.31|9.41|9.31|9.42|9.32|9.4|9.3|197
1718971500000|2024-06-21 12:05:00|9.42|9.32|9.39|9.29|9.42|9.32|9.38|9.28|180
1718971800000|2024-06-21 12:10:00|9.4|9.3|9.37|9.27|9.4|9.3|9.36|9.26|210
1718972100000|2024-06-21 12:15:00|9.38|9.28|9.36|9.26|9.39|9.29|9.35|9.25|279
1718972400000|2024-06-21 12:20:00|9.35|9.25|9.36|9.26|9.37|9.27|9.34|9.24|230
1718972700000|2024-06-21 12:25:00|9.35|9.25|9.37|9.27|9.37|9.27|9.35|9.25|53
1718973000000|2024-06-21 12:30:00|9.38|9.28|9.37|9.27|9.38|9.28|9.35|9.25|142
1718973300000|2024-06-21 12:35:00|9.36|9.26|9.36|9.26|9.37|9.27|9.35|9.25|93
1718973600000|2024-06-21 12:40:00|9.37|9.27|9.35|9.25|9.38|9.28|9.35|9.25|117
1718973900000|2024-06-21 12:45:00|9.34|9.24|9.34|9.24|9.35|9.25|9.33|9.23|155
1718974200000|2024-06-21 12:50:00|9.35|9.25|9.36|9.26|9.37|9.27|9.34|9.24|122
1718974500000|2024-06-21 12:55:00|9.37|9.27|9.37|9.27|9.38|9.28|9.36|9.26|107
1718974800000|2024-06-21 13:00:00|9.38|9.28|9.35|9.25|9.38|9.28|9.35|9.25|34
1718975100000|2024-06-21 13:05:00|9.36|9.26|9.35|9.25|9.36|9.26|9.34|9.24|126
1718975400000|2024-06-21 13:10:00|9.36|9.26|9.36|9.26|9.37|9.27|9.34|9.24|23
1718975700000|2024-06-21 13:15:00|9.35|9.25|9.36|9.26|9.38|9.28|9.35|9.25|104
1718976000000|2024-06-21 13:20:00|9.37|9.27|9.32|9.22|9.37|9.27|9.31|9.21|298
1718976300000|2024-06-21 13:25:00|9.33|9.23|9.32|9.22|9.33|9.23|9.3|9.2|252
1718976600000|2024-06-21 13:30:00|9.31|9.21|9.34|9.24|9.35|9.25|9.29|9.19|230
1718976900000|2024-06-21 13:35:00|9.35|9.25|9.33|9.23|9.36|9.26|9.32|9.22|263
1718977200000|2024-06-21 13:40:00|9.34|9.24|9.33|9.23|9.34|9.24|9.32|9.22|192
1718977500000|2024-06-21 13:45:00|9.32|9.22|9.26|9.16|9.33|9.23|9.24|9.14|82
1718977800000|2024-06-21 13:50:00|9.25|9.15|9.24|9.14|9.26|9.16|9.22|9.12|176
1718978100000|2024-06-21 13:55:00|9.25|9.15|9.27|9.17|9.28|9.18|9.25|9.15|137
1718978400000|2024-06-21 14:00:00|9.28|9.18|9.27|9.17|9.28|9.18|9.25|9.15|222
1718978700000|2024-06-21 14:05:00|9.26|9.16|9.29|9.19|9.29|9.19|9.26|9.16|70
1718979000000|2024-06-21 14:10:00|9.3|9.2|9.31|9.26|9.31|9.26|9.27|9.19|65
1718979300000|2024-06-21 14:15:00|9.32|9.27|9.32|9.27|9.35|9.3|9.31|9.26|117
1718979600000|2024-06-21 14:20:00|9.33|9.28|9.33|9.28|9.35|9.3|9.32|9.27|77
1718979900000|2024-06-21 14:25:00|9.32|9.27|9.32|9.27|9.34|9.29|9.32|9.27|49
1718980200000|2024-06-21 14:30:00|9.33|9.28|9.34|9.29|9.35|9.3|9.32|9.27|44
1718980500000|2024-06-21 14:35:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|27
1718980800000|2024-06-21 14:40:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|48
1718981100000|2024-06-21 14:45:00|9.32|9.27|9.35|9.3|9.36|9.31|9.32|9.27|84
1718981400000|2024-06-21 14:50:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|111
1718981700000|2024-06-21 14:55:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|59
1718982000000|2024-06-21 15:00:00|9.36|9.31|9.37|9.32|9.38|9.33|9.35|9.3|72
1718982300000|2024-06-21 15:05:00|9.36|9.31|9.33|9.28|9.37|9.32|9.33|9.28|78
1718982600000|2024-06-21 15:10:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|43
1718982900000|2024-06-21 15:15:00|9.31|9.26|9.29|9.24|9.32|9.27|9.28|9.23|97
1718983200000|2024-06-21 15:20:00|9.3|9.25|9.29|9.24|9.3|9.25|9.28|9.23|52
1718983500000|2024-06-21 15:25:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|80
1718983800000|2024-06-21 15:30:00|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|59
1718984100000|2024-06-21 15:35:00|9.27|9.22|9.23|9.18|9.28|9.23|9.22|9.17|91
1718984400000|2024-06-21 15:40:00|9.22|9.17|9.25|9.2|9.26|9.21|9.22|9.17|32
1718984700000|2024-06-21 15:45:00|9.26|9.21|9.27|9.22|9.27|9.22|9.24|9.19|92
1718985000000|2024-06-21 15:50:00|9.28|9.23|9.29|9.24|9.3|9.25|9.26|9.21|140
1718985300000|2024-06-21 15:55:00|9.28|9.23|9.27|9.22|9.29|9.24|9.26|9.21|34
1718985600000|2024-06-21 16:00:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|49
1718985900000|2024-06-21 16:05:00|9.25|9.2|9.26|9.21|9.27|9.22|9.24|9.19|90
1718986200000|2024-06-21 16:10:00|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|56
1718986500000|2024-06-21 16:15:00|9.25|9.2|9.26|9.21|9.28|9.23|9.25|9.2|44
1718986800000|2024-06-21 16:20:00|9.27|9.22|9.23|9.18|9.27|9.22|9.23|9.18|49
1718987100000|2024-06-21 16:25:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|67
1718987400000|2024-06-21 16:30:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|50
1718987700000|2024-06-21 16:35:00|9.25|9.2|9.23|9.18|9.25|9.2|9.23|9.18|19
1718988000000|2024-06-21 16:40:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|60
1718988300000|2024-06-21 16:45:00|9.22|9.17|9.23|9.18|9.24|9.19|9.22|9.17|62
1718988600000|2024-06-21 16:50:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|72
1718988900000|2024-06-21 16:55:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|25
1718989200000|2024-06-21 17:00:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|126
1718989500000|2024-06-21 17:05:00|9.23|9.18|9.24|9.19|9.25|9.2|9.22|9.17|78
1718989800000|2024-06-21 17:10:00|9.23|9.18|9.23|9.18|9.25|9.2|9.23|9.18|83
1718990100000|2024-06-21 17:15:00|9.22|9.17|9.19|9.14|9.23|9.18|9.19|9.14|136
1718990400000|2024-06-21 17:20:00|9.18|9.13|9.17|9.12|9.19|9.14|9.16|9.11|86
1718990700000|2024-06-21 17:25:00|9.16|9.11|9.15|9.1|9.17|9.12|9.15|9.1|106
1718991000000|2024-06-21 17:30:00|9.14|9.09|9.16|9.11|9.18|9.13|9.14|9.09|125
1718991300000|2024-06-21 17:35:00|9.17|9.12|9.17|9.12|9.17|9.12|9.14|9.09|127
1718991600000|2024-06-21 17:40:00|9.16|9.11|9.19|9.14|9.19|9.14|9.16|9.11|96
1718991900000|2024-06-21 17:45:00|9.18|9.13|9.21|9.16|9.21|9.16|9.18|9.13|78
1718992200000|2024-06-21 17:50:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|73
1718992500000|2024-06-21 17:55:00|9.19|9.14|9.17|9.12|9.2|9.15|9.16|9.11|103
1718992800000|2024-06-21 18:00:00|9.18|9.13|9.17|9.12|9.18|9.13|9.16|9.11|32
1718993100000|2024-06-21 18:05:00|9.18|9.13|9.18|9.13|9.18|9.13|9.16|9.11|75
1718993400000|2024-06-21 18:10:00|9.17|9.12|9.18|9.13|9.19|9.14|9.17|9.12|58
1718993700000|2024-06-21 18:15:00|9.17|9.12|9.2|9.15|9.22|9.17|9.17|9.12|104
1718994000000|2024-06-21 18:20:00|9.19|9.14|9.16|9.11|9.2|9.15|9.15|9.1|74
1718994300000|2024-06-21 18:25:00|9.15|9.1|9.18|9.13|9.19|9.14|9.15|9.1|110
1718994600000|2024-06-21 18:30:00|9.17|9.12|9.19|9.14|9.2|9.15|9.17|9.12|63
1718994900000|2024-06-21 18:35:00|9.2|9.15|9.19|9.14|9.21|9.16|9.18|9.13|68
1718995200000|2024-06-21 18:40:00|9.18|9.13|9.2|9.15|9.2|9.15|9.18|9.13|63
1718995500000|2024-06-21 18:45:00|9.21|9.16|9.21|9.16|9.22|9.17|9.19|9.14|43
1718995800000|2024-06-21 18:50:00|9.22|9.17|9.23|9.18|9.24|9.19|9.21|9.16|78
1718996100000|2024-06-21 18:55:00|9.22|9.17|9.25|9.2|9.26|9.21|9.22|9.17|80
1718996400000|2024-06-21 19:00:00|9.26|9.21|9.24|9.19|9.26|9.21|9.23|9.18|71
1718996700000|2024-06-21 19:05:00|9.25|9.2|9.22|9.17|9.26|9.21|9.22|9.17|124
1718997000000|2024-06-21 19:10:00|9.21|9.16|9.23|9.18|9.24|9.19|9.21|9.16|105
1718997300000|2024-06-21 19:15:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|90
1718997600000|2024-06-21 19:20:00|9.22|9.17|9.25|9.2|9.25|9.2|9.22|9.17|84
1718997900000|2024-06-21 19:25:00|9.24|9.19|9.23|9.18|9.25|9.2|9.23|9.18|88
1718998200000|2024-06-21 19:30:00|9.24|9.19|9.24|9.19|9.24|9.19|9.22|9.17|129
1718998500000|2024-06-21 19:35:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|46
1718998800000|2024-06-21 19:40:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|30
1718999100000|2024-06-21 19:45:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|10
1718999400000|2024-06-21 19:50:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|52
1718999700000|2024-06-21 19:55:00|9.25|9.2|9.23|9.18|9.25|9.2|9.21|9.16|67
1719000000000|2024-06-21 20:00:00|9.22|9.17|9.24|9.19|9.25|9.2|9.22|9.17|45
1719000300000|2024-06-21 20:05:00|9.25|9.2|9.26|9.21|9.27|9.22|9.24|9.19|34
1719000600000|2024-06-21 20:10:00|9.27|9.22|9.23|9.18|9.27|9.22|9.23|9.18|41
1719000900000|2024-06-21 20:15:00|9.24|9.19|9.27|9.22|9.27|9.22|9.23|9.18|22
1719001200000|2024-06-21 20:20:00|9.28|9.23|9.24|9.19|9.28|9.23|9.24|9.19|65
1719001500000|2024-06-21 20:25:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|20
1719001800000|2024-06-21 20:30:00|9.23|9.18|9.22|9.17|9.24|9.19|9.22|9.17|30
1719002100000|2024-06-21 20:35:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|41
1719002400000|2024-06-21 20:40:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1719002700000|2024-06-21 20:45:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|31
1719003000000|2024-06-21 20:50:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1719003300000|2024-06-21 20:55:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|10
1719039600000|2024-06-22 07:00:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1719039900000|2024-06-22 07:05:00|9.18|9.13|9.17|9.12|9.19|9.14|9.16|9.11|30
1719040200000|2024-06-22 07:10:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|23
1719040500000|2024-06-22 07:15:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|19
1719040800000|2024-06-22 07:20:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|28
1719041100000|2024-06-22 07:25:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|38
1719041400000|2024-06-22 07:30:00|9.14|9.09|9.15|9.1|9.15|9.1|9.13|9.08|14
1719041700000|2024-06-22 07:35:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1719042000000|2024-06-22 07:40:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1719042300000|2024-06-22 07:45:00|9.16|9.11|9.14|9.09|9.16|9.11|9.14|9.09|7
1719042900000|2024-06-22 07:55:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1719043500000|2024-06-22 08:05:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|7
1719043800000|2024-06-22 08:10:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|16
1719044100000|2024-06-22 08:15:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|9
1719044400000|2024-06-22 08:20:00|9.12|9.07|9.12|9.07|9.13|9.08|9.11|9.06|9
1719044700000|2024-06-22 08:25:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|17
1719045000000|2024-06-22 08:30:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|19
1719045300000|2024-06-22 08:35:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|19
1719045600000|2024-06-22 08:40:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|19
1719045900000|2024-06-22 08:45:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|23
1719046200000|2024-06-22 08:50:00|9.12|9.07|9.12|9.07|9.13|9.08|9.11|9.06|37
1719046500000|2024-06-22 08:55:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|10
1719046800000|2024-06-22 09:00:00|9.11|9.06|9.12|9.07|9.13|9.08|9.11|9.06|24
1719047100000|2024-06-22 09:05:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1719047400000|2024-06-22 09:10:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1719047700000|2024-06-22 09:15:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|14
1719048000000|2024-06-22 09:20:00|9.12|9.07|9.14|9.09|9.14|9.09|9.12|9.07|27
1719048300000|2024-06-22 09:25:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|7
1719048600000|2024-06-22 09:30:00|9.12|9.07|9.12|9.07|9.13|9.08|9.11|9.06|13
1719048900000|2024-06-22 09:35:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|12
1719049200000|2024-06-22 09:40:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1719049500000|2024-06-22 09:45:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1719049800000|2024-06-22 09:50:00|9.11|9.06|9.12|9.07|9.13|9.08|9.11|9.06|8
1719050100000|2024-06-22 09:55:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1719050400000|2024-06-22 10:00:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1719050700000|2024-06-22 10:05:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|7
1719051000000|2024-06-22 10:10:00|9.12|9.07|9.14|9.09|9.14|9.09|9.12|9.07|5
1719051300000|2024-06-22 10:15:00|9.13|9.08|9.14|9.09|9.15|9.1|9.13|9.08|6
1719051600000|2024-06-22 10:20:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1719051900000|2024-06-22 10:25:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|25
1719052200000|2024-06-22 10:30:00|9.12|9.07|9.13|9.08|9.13|9.08|9.11|9.06|12
1719052500000|2024-06-22 10:35:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1719052800000|2024-06-22 10:40:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1719053100000|2024-06-22 10:45:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1719053400000|2024-06-22 10:50:00|9.12|9.07|9.11|9.06|9.13|9.08|9.11|9.06|10
1719053700000|2024-06-22 10:55:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1719054000000|2024-06-22 11:00:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1719054300000|2024-06-22 11:05:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1719054600000|2024-06-22 11:10:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1719054900000|2024-06-22 11:15:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|8
1719055200000|2024-06-22 11:20:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|5
1719056100000|2024-06-22 11:35:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1719056400000|2024-06-22 11:40:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|9
1719056700000|2024-06-22 11:45:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1719057000000|2024-06-22 11:50:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|12
1719057300000|2024-06-22 11:55:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1719057600000|2024-06-22 12:00:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|24
1719057900000|2024-06-22 12:05:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1719058200000|2024-06-22 12:10:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|13
1719058500000|2024-06-22 12:15:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1719058800000|2024-06-22 12:20:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|11
1719059100000|2024-06-22 12:25:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1719059400000|2024-06-22 12:30:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1719060000000|2024-06-22 12:40:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1719060300000|2024-06-22 12:45:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|11
1719060600000|2024-06-22 12:50:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1719060900000|2024-06-22 12:55:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|8
1719061200000|2024-06-22 13:00:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1719061500000|2024-06-22 13:05:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|14
1719061800000|2024-06-22 13:10:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1719062400000|2024-06-22 13:20:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1719062700000|2024-06-22 13:25:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|14
1719063000000|2024-06-22 13:30:00|9.14|9.09|9.16|9.11|9.16|9.11|9.14|9.09|11
1719063300000|2024-06-22 13:35:00|9.15|9.1|9.17|9.12|9.18|9.13|9.15|9.1|21
1719063600000|2024-06-22 13:40:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|11
1719064200000|2024-06-22 13:50:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1719064500000|2024-06-22 13:55:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1719064800000|2024-06-22 14:00:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1719065100000|2024-06-22 14:05:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1719065400000|2024-06-22 14:10:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1719065700000|2024-06-22 14:15:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|16
1719066000000|2024-06-22 14:20:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1719066300000|2024-06-22 14:25:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1719066600000|2024-06-22 14:30:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1719066900000|2024-06-22 14:35:00|9.17|9.12|9.18|9.13|9.18|9.13|9.16|9.11|32
1719067200000|2024-06-22 14:40:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|5
1719067500000|2024-06-22 14:45:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|18
1719067800000|2024-06-22 14:50:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|13
1719068100000|2024-06-22 14:55:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1719068400000|2024-06-22 15:00:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|15
1719068700000|2024-06-22 15:05:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1719069000000|2024-06-22 15:10:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1719069300000|2024-06-22 15:15:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1719069600000|2024-06-22 15:20:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1719069900000|2024-06-22 15:25:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|14
1719070200000|2024-06-22 15:30:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1719070800000|2024-06-22 15:40:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1719071100000|2024-06-22 15:45:00|9.14|9.09|9.16|9.11|9.16|9.11|9.14|9.09|3
1719071400000|2024-06-22 15:50:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1719072000000|2024-06-22 16:00:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|6
1719072300000|2024-06-22 16:05:00|9.16|9.11|9.14|9.09|9.16|9.11|9.14|9.09|5
1719072600000|2024-06-22 16:10:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|35
1719072900000|2024-06-22 16:15:00|9.14|9.09|9.16|9.11|9.16|9.11|9.14|9.09|7
1719073200000|2024-06-22 16:20:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|5
1719073500000|2024-06-22 16:25:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1719073800000|2024-06-22 16:30:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|19
1719074100000|2024-06-22 16:35:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|16
1719074400000|2024-06-22 16:40:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|27
1719074700000|2024-06-22 16:45:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|10
1719075000000|2024-06-22 16:50:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1719075300000|2024-06-22 16:55:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1719075600000|2024-06-22 17:00:00|9.16|9.11|9.17|9.12|9.17|9.12|9.15|9.1|6
1719075900000|2024-06-22 17:05:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1719076200000|2024-06-22 17:10:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|10
1719076500000|2024-06-22 17:15:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|27
1719076800000|2024-06-22 17:20:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|17
1719077100000|2024-06-22 17:25:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|8
1719077400000|2024-06-22 17:30:00|9.18|9.13|9.16|9.11|9.18|9.13|9.16|9.11|7
1719077700000|2024-06-22 17:35:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1719078000000|2024-06-22 17:40:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|31
1719078900000|2024-06-22 17:55:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1719079200000|2024-06-22 18:00:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1719079500000|2024-06-22 18:05:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1719079800000|2024-06-22 18:10:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1719080400000|2024-06-22 18:20:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1719080700000|2024-06-22 18:25:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1719081000000|2024-06-22 18:30:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1719081300000|2024-06-22 18:35:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1719081900000|2024-06-22 18:45:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1719082200000|2024-06-22 18:50:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1719082500000|2024-06-22 18:55:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1719083100000|2024-06-22 19:05:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1719084000000|2024-06-22 19:20:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1719084300000|2024-06-22 19:25:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|5
1719084600000|2024-06-22 19:30:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|12
1719084900000|2024-06-22 19:35:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|28
1719085200000|2024-06-22 19:40:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1719085800000|2024-06-22 19:50:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|21
1719086100000|2024-06-22 19:55:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|22
1719086400000|2024-06-22 20:00:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1719086700000|2024-06-22 20:05:00|9.13|9.08|9.11|9.06|9.13|9.08|9.11|9.06|9
1719087000000|2024-06-22 20:10:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1719088500000|2024-06-22 20:35:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1719089400000|2024-06-22 20:50:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1719089700000|2024-06-22 20:55:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1719090300000|2024-06-22 21:05:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1719090600000|2024-06-22 21:10:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1719090900000|2024-06-22 21:15:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1719091800000|2024-06-22 21:30:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1719092100000|2024-06-22 21:35:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1719092400000|2024-06-22 21:40:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1719093000000|2024-06-22 21:50:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1719093300000|2024-06-22 21:55:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1719093600000|2024-06-22 22:00:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1719093900000|2024-06-22 22:05:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1719094200000|2024-06-22 22:10:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1719094500000|2024-06-22 22:15:00|9.12|9.07|9.14|9.09|9.14|9.09|9.12|9.07|5
1719094800000|2024-06-22 22:20:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|14
1719095100000|2024-06-22 22:25:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1719095400000|2024-06-22 22:30:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|21
1719095700000|2024-06-22 22:35:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|12
1719096000000|2024-06-22 22:40:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|16
1719096300000|2024-06-22 22:45:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|7
1719096600000|2024-06-22 22:50:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1719096900000|2024-06-22 22:55:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1719097200000|2024-06-22 23:00:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1719097500000|2024-06-22 23:05:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1719097800000|2024-06-22 23:10:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1719098100000|2024-06-22 23:15:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|7
1719098400000|2024-06-22 23:20:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1719098700000|2024-06-22 23:25:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1719099000000|2024-06-22 23:30:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|25
1719099300000|2024-06-22 23:35:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1719100200000|2024-06-22 23:50:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1719100500000|2024-06-22 23:55:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|26
1719100800000|2024-06-23 00:00:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1719101100000|2024-06-23 00:05:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|13
1719101400000|2024-06-23 00:10:00|9.12|9.07|9.14|9.09|9.14|9.09|9.12|9.07|23
1719101700000|2024-06-23 00:15:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1719102000000|2024-06-23 00:20:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1719102600000|2024-06-23 00:30:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|16
1719102900000|2024-06-23 00:35:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1719103200000|2024-06-23 00:40:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|21
1719103500000|2024-06-23 00:45:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1719103800000|2024-06-23 00:50:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|5
1719104100000|2024-06-23 00:55:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|22
1719104400000|2024-06-23 01:00:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|19
1719104700000|2024-06-23 01:05:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|12
1719105000000|2024-06-23 01:10:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1719105300000|2024-06-23 01:15:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1719105600000|2024-06-23 01:20:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1719105900000|2024-06-23 01:25:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1719106200000|2024-06-23 01:30:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|8
1719106500000|2024-06-23 01:35:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1719106800000|2024-06-23 01:40:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1719107100000|2024-06-23 01:45:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|8
1719107400000|2024-06-23 01:50:00|9.19|9.14|9.2|9.15|9.21|9.16|9.19|9.14|6
1719107700000|2024-06-23 01:55:00|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|6
1719108600000|2024-06-23 02:10:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1719108900000|2024-06-23 02:15:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1719109500000|2024-06-23 02:25:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1719109800000|2024-06-23 02:30:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|28
1719110100000|2024-06-23 02:35:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|13
1719110400000|2024-06-23 02:40:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1719110700000|2024-06-23 02:45:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1719111000000|2024-06-23 02:50:00|9.18|9.13|9.2|9.15|9.2|9.15|9.18|9.13|9
1719111300000|2024-06-23 02:55:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1719111900000|2024-06-23 03:05:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1719112200000|2024-06-23 03:10:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1719112500000|2024-06-23 03:15:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1719112800000|2024-06-23 03:20:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1719113700000|2024-06-23 03:35:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|8
1719114000000|2024-06-23 03:40:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1719114300000|2024-06-23 03:45:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1719114600000|2024-06-23 03:50:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|13
1719114900000|2024-06-23 03:55:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1719115200000|2024-06-23 04:00:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1719115500000|2024-06-23 04:05:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1719116100000|2024-06-23 04:15:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1719116400000|2024-06-23 04:20:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1719116700000|2024-06-23 04:25:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|15
1719117000000|2024-06-23 04:30:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1719117300000|2024-06-23 04:35:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1719117600000|2024-06-23 04:40:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1719118500000|2024-06-23 04:55:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|20
1719118800000|2024-06-23 05:00:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1719119400000|2024-06-23 05:10:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1719119700000|2024-06-23 05:15:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|7
1719120000000|2024-06-23 05:20:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1719120300000|2024-06-23 05:25:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|23
1719120600000|2024-06-23 05:30:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|18
1719120900000|2024-06-23 05:35:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1719121200000|2024-06-23 05:40:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|8
1719121500000|2024-06-23 05:45:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|18
1719121800000|2024-06-23 05:50:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1719122100000|2024-06-23 05:55:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1719123900000|2024-06-23 06:25:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1719125100000|2024-06-23 06:45:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1719125400000|2024-06-23 06:50:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|18
1719125700000|2024-06-23 06:55:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1719126000000|2024-06-23 07:00:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|28
1719126300000|2024-06-23 07:05:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1719126600000|2024-06-23 07:10:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1719126900000|2024-06-23 07:15:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|12
1719127200000|2024-06-23 07:20:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1719127500000|2024-06-23 07:25:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1719128400000|2024-06-23 07:40:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1719128700000|2024-06-23 07:45:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1719129000000|2024-06-23 07:50:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|17
1719129300000|2024-06-23 07:55:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1719130500000|2024-06-23 08:15:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1719130800000|2024-06-23 08:20:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|8
1719131400000|2024-06-23 08:30:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1719131700000|2024-06-23 08:35:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1719132000000|2024-06-23 08:40:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|22
1719132300000|2024-06-23 08:45:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1719132600000|2024-06-23 08:50:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|12
1719132900000|2024-06-23 08:55:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|10
1719133500000|2024-06-23 09:05:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1719134100000|2024-06-23 09:15:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1719134400000|2024-06-23 09:20:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1719135900000|2024-06-23 09:45:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|16
1719136200000|2024-06-23 09:50:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1719136500000|2024-06-23 09:55:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1719136800000|2024-06-23 10:00:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1719137100000|2024-06-23 10:05:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1719137400000|2024-06-23 10:10:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1719137700000|2024-06-23 10:15:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|11
1719138000000|2024-06-23 10:20:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|17
1719138300000|2024-06-23 10:25:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|16
1719138600000|2024-06-23 10:30:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1719138900000|2024-06-23 10:35:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1719139500000|2024-06-23 10:45:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|15
1719140100000|2024-06-23 10:55:00|9.18|9.13|9.17|9.12|9.19|9.14|9.17|9.12|4
1719140400000|2024-06-23 11:00:00|9.16|9.11|9.14|9.09|9.16|9.11|9.13|9.08|23
1719140700000|2024-06-23 11:05:00|9.15|9.1|9.16|9.11|9.16|9.11|9.14|9.09|14
1719141000000|2024-06-23 11:10:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|11
1719141300000|2024-06-23 11:15:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|9
1719141600000|2024-06-23 11:20:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|4
1719141900000|2024-06-23 11:25:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1719142200000|2024-06-23 11:30:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|32
1719142500000|2024-06-23 11:35:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|14
1719143100000|2024-06-23 11:45:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|7
1719143400000|2024-06-23 11:50:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1719143700000|2024-06-23 11:55:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1719144300000|2024-06-23 12:05:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1719144600000|2024-06-23 12:10:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1719144900000|2024-06-23 12:15:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1719145200000|2024-06-23 12:20:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|18
1719145500000|2024-06-23 12:25:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1719145800000|2024-06-23 12:30:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|10
1719146100000|2024-06-23 12:35:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|46
1719146400000|2024-06-23 12:40:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1719146700000|2024-06-23 12:45:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|20
1719147000000|2024-06-23 12:50:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1719147300000|2024-06-23 12:55:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1719147900000|2024-06-23 13:05:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1719148200000|2024-06-23 13:10:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|27
1719148500000|2024-06-23 13:15:00|9.15|9.1|9.13|9.08|9.15|9.1|9.13|9.08|9
1719148800000|2024-06-23 13:20:00|9.14|9.09|9.13|9.08|9.14|9.09|9.12|9.07|4
1719149100000|2024-06-23 13:25:00|9.12|9.07|9.12|9.07|9.13|9.08|9.11|9.06|5
1719149400000|2024-06-23 13:30:00|9.13|9.08|9.14|9.09|9.14|9.09|9.12|9.07|18
1719149700000|2024-06-23 13:35:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|29
1719150300000|2024-06-23 13:45:00|9.14|9.09|9.13|9.08|9.14|9.09|9.12|9.07|28
1719150600000|2024-06-23 13:50:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|21
1719150900000|2024-06-23 13:55:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|21
1719151200000|2024-06-23 14:00:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|13
1719151500000|2024-06-23 14:05:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|24
1719151800000|2024-06-23 14:10:00|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|9
1719152100000|2024-06-23 14:15:00|9.1|9.05|9.1|9.05|9.11|9.06|9.09|9.04|13
1719152400000|2024-06-23 14:20:00|9.09|9.04|9.11|9.06|9.11|9.06|9.09|9.04|29
1719152700000|2024-06-23 14:25:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|13
1719153000000|2024-06-23 14:30:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|34
1719153300000|2024-06-23 14:35:00|9.13|9.08|9.12|9.07|9.13|9.08|9.11|9.06|14
1719153600000|2024-06-23 14:40:00|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|15
1719153900000|2024-06-23 14:45:00|9.12|9.07|9.11|9.06|9.12|9.07|9.1|9.05|18
1719154200000|2024-06-23 14:50:00|9.1|9.05|9.1|9.05|9.11|9.06|9.09|9.04|25
1719154500000|2024-06-23 14:55:00|9.09|9.04|9.1|9.05|9.11|9.06|9.09|9.04|16
1719154800000|2024-06-23 15:00:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|9
1719155100000|2024-06-23 15:05:00|9.1|9.05|9.1|9.05|9.11|9.06|9.09|9.04|63
1719155400000|2024-06-23 15:10:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|38
1719155700000|2024-06-23 15:15:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|10
1719156000000|2024-06-23 15:20:00|9.11|9.06|9.09|9.04|9.11|9.06|9.08|9.03|21
1719156300000|2024-06-23 15:25:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|25
1719156600000|2024-06-23 15:30:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|21
1719156900000|2024-06-23 15:35:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|14
1719157200000|2024-06-23 15:40:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1719157500000|2024-06-23 15:45:00|9.09|9.04|9.06|9.01|9.09|9.04|9.05|9|30
1719157800000|2024-06-23 15:50:00|9.07|9.02|9.06|9.01|9.07|9.02|9.05|9|34
1719158100000|2024-06-23 15:55:00|9.07|9.02|9.08|9.03|9.08|9.03|9.06|9.01|28
1719158400000|2024-06-23 16:00:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|19
1719158700000|2024-06-23 16:05:00|9.06|9.01|9.05|9|9.07|9.02|9.04|8.99|52
1719159000000|2024-06-23 16:10:00|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|18
1719159300000|2024-06-23 16:15:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|38
1719159600000|2024-06-23 16:20:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|10
1719159900000|2024-06-23 16:25:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|22
1719160200000|2024-06-23 16:30:00|9.04|8.99|9.05|9|9.06|9.01|9.04|8.99|48
1719160500000|2024-06-23 16:35:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|22
1719160800000|2024-06-23 16:40:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|12
1719161100000|2024-06-23 16:45:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|28
1719161400000|2024-06-23 16:50:00|9.04|8.99|9.01|8.96|9.05|9|9|8.95|36
1719161700000|2024-06-23 16:55:00|9|8.95|9|8.95|9.01|8.96|8.99|8.94|79
1719162000000|2024-06-23 17:00:00|9.01|8.96|9.01|8.96|9.01|8.96|8.99|8.94|97
1719162300000|2024-06-23 17:05:00|9|8.95|9.01|8.96|9.02|8.97|9|8.95|38
1719162600000|2024-06-23 17:10:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|21
1719162900000|2024-06-23 17:15:00|9.01|8.96|9.04|8.99|9.04|8.99|9.01|8.96|26
1719163200000|2024-06-23 17:20:00|9.05|9|9.03|8.98|9.05|9|9.02|8.97|67
1719163500000|2024-06-23 17:25:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|37
1719163800000|2024-06-23 17:30:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|69
1719164100000|2024-06-23 17:35:00|9.04|8.99|9.03|8.98|9.04|8.99|9.02|8.97|30
1719164400000|2024-06-23 17:40:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|37
1719164700000|2024-06-23 17:45:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|29
1719165000000|2024-06-23 17:50:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|27
1719165300000|2024-06-23 17:55:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|22
1719165600000|2024-06-23 18:00:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|12
1719165900000|2024-06-23 18:05:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|21
1719166200000|2024-06-23 18:10:00|9.02|8.97|9.04|8.99|9.05|9|9.02|8.97|19
1719166500000|2024-06-23 18:15:00|9.05|9|9.04|8.99|9.05|9|9.03|8.98|32
1719166800000|2024-06-23 18:20:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|57
1719167100000|2024-06-23 18:25:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|10
1719167400000|2024-06-23 18:30:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|46
1719167700000|2024-06-23 18:35:00|9.04|8.99|9.06|9.01|9.06|9.01|9.04|8.99|29
1719168000000|2024-06-23 18:40:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|28
1719168300000|2024-06-23 18:45:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|38
1719168600000|2024-06-23 18:50:00|9.05|9|9.05|9|9.06|9.01|9.05|9|15
1719168900000|2024-06-23 18:55:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1719169200000|2024-06-23 19:00:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|9
1719170100000|2024-06-23 19:15:00|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1719170400000|2024-06-23 19:20:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1719170700000|2024-06-23 19:25:00|9.06|9.01|9.17|8.92|9.17|9.02|9.06|8.91|5
1719171000000|2024-06-23 19:30:00|9.16|8.91|9.15|8.9|9.16|8.91|9.14|8.89|20
1719171300000|2024-06-23 19:35:00|9.14|8.89|9.14|8.89|9.15|8.9|9.14|8.89|25
1719171600000|2024-06-23 19:40:00|9.15|8.9|9.14|8.89|9.15|8.9|9.14|8.89|2
1719171900000|2024-06-23 19:45:00|9.15|8.9|9.15|8.9|9.15|8.9|9.14|8.89|23
1719172200000|2024-06-23 19:50:00|9.16|8.91|9.16|8.91|9.16|8.91|9.15|8.9|11
1719172500000|2024-06-23 19:55:00|9.15|8.9|9.16|8.91|9.16|8.91|9.15|8.9|2
1719172800000|2024-06-23 20:00:00|9.15|8.9|9.16|8.91|9.17|8.92|9.15|8.9|6
1719173100000|2024-06-23 20:05:00|9.17|8.92|9.16|8.91|9.17|8.92|9.16|8.91|12
1719173700000|2024-06-23 20:15:00|9.15|8.9|9.14|8.89|9.16|8.91|9.14|8.89|4
1719174000000|2024-06-23 20:20:00|9.13|8.88|9.13|8.88|9.14|8.89|9.13|8.88|25
1719174300000|2024-06-23 20:25:00|9.14|8.89|9.14|8.89|9.14|8.89|9.13|8.88|13
1719174600000|2024-06-23 20:30:00|9.13|8.88|9.06|8.81|9.14|8.89|9.03|8.78|58
1719174900000|2024-06-23 20:35:00|9.07|8.82|9.11|8.86|9.11|8.86|9.06|8.81|67
1719175200000|2024-06-23 20:40:00|9.1|8.85|9.11|8.86|9.11|8.86|9.08|8.83|90
1719175500000|2024-06-23 20:45:00|9.1|8.85|9.03|8.98|9.11|9|9.01|8.85|111
1719175800000|2024-06-23 20:50:00|9.04|8.99|9.04|8.99|9.05|9|9.02|8.97|61
1719176100000|2024-06-23 20:55:00|9.05|9|9.04|8.99|9.05|9|9.03|8.98|34
1719176400000|2024-06-23 21:00:00|9.03|8.98|9.04|8.99|9.06|9.01|9.03|8.98|52
1719176700000|2024-06-23 21:05:00|9.05|9|9.05|9|9.05|9|9.03|8.98|43
1719177000000|2024-06-23 21:10:00|9.04|8.99|9.06|9.01|9.06|9.01|9.03|8.98|43
1719177300000|2024-06-23 21:15:00|9.05|9|9.03|8.98|9.06|9.01|9.03|8.98|39
1719177600000|2024-06-23 21:20:00|9.04|8.99|9.05|9|9.07|9.02|9.02|8.97|40
1719177900000|2024-06-23 21:25:00|9.06|9.01|9.05|9|9.07|9.02|9.05|9|12
1719178200000|2024-06-23 21:30:00|9.04|8.99|9.05|9|9.06|9.01|9.04|8.99|16
1719178500000|2024-06-23 21:35:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1719178800000|2024-06-23 21:40:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1719179100000|2024-06-23 21:45:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1719179700000|2024-06-23 21:55:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|7
1719180000000|2024-06-23 22:00:00|9.07|9.02|9.06|9.01|9.08|9.03|9.05|9|20
1719180300000|2024-06-23 22:05:00|9.05|9|9.04|8.99|9.06|9.01|9.04|8.99|14
1719180600000|2024-06-23 22:10:00|9.03|8.98|9.05|9|9.05|9|9.03|8.98|25
1719180900000|2024-06-23 22:15:00|9.04|8.99|9.05|9|9.06|9.01|9.04|8.99|14
1719181200000|2024-06-23 22:20:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1719181500000|2024-06-23 22:25:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|48
1719181800000|2024-06-23 22:30:00|9.05|9|9.03|8.98|9.05|9|9.03|8.98|15
1719182100000|2024-06-23 22:35:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|78
1719182400000|2024-06-23 22:40:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|16
1719182700000|2024-06-23 22:45:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|21
1719183000000|2024-06-23 22:50:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|8
1719183300000|2024-06-23 22:55:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1719183600000|2024-06-23 23:00:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1719183900000|2024-06-23 23:05:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1719184200000|2024-06-23 23:10:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|15
1719184500000|2024-06-23 23:15:00|9.01|8.96|9|8.95|9.01|8.96|8.99|8.94|10
1719184800000|2024-06-23 23:20:00|8.99|8.94|9.01|8.96|9.01|8.96|8.99|8.94|29
1719185100000|2024-06-23 23:25:00|9|8.95|8.99|8.94|9|8.95|8.98|8.93|16
1719185400000|2024-06-23 23:30:00|9|8.95|8.97|8.92|9|8.95|8.97|8.92|18
1719185700000|2024-06-23 23:35:00|8.96|8.91|8.98|8.93|8.99|8.94|8.96|8.91|93
1719186000000|2024-06-23 23:40:00|8.97|8.92|8.99|8.94|9|8.95|8.97|8.92|9
1719186300000|2024-06-23 23:45:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|6
1719186600000|2024-06-23 23:50:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|18
1719186900000|2024-06-23 23:55:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|27
1719187200000|2024-06-24 00:00:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|62
1719187500000|2024-06-24 00:05:00|8.97|8.92|8.98|8.93|9|8.95|8.96|8.91|44
1719187800000|2024-06-24 00:10:00|8.97|8.92|9|8.95|9|8.95|8.97|8.92|30
1719188100000|2024-06-24 00:15:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|28
1719188400000|2024-06-24 00:20:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|40
1719188700000|2024-06-24 00:25:00|8.99|8.94|8.99|8.94|9|8.95|8.98|8.93|59
1719189000000|2024-06-24 00:30:00|8.98|8.93|8.98|8.93|8.99|8.94|8.97|8.92|13
1719189300000|2024-06-24 00:35:00|8.99|8.94|8.99|8.94|9|8.95|8.98|8.93|33
1719189600000|2024-06-24 00:40:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|26
1719189900000|2024-06-24 00:45:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|20
1719190200000|2024-06-24 00:50:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1719190500000|2024-06-24 00:55:00|9|8.95|8.99|8.94|9|8.95|8.98|8.93|20
1719190800000|2024-06-24 01:00:00|8.98|8.93|9|8.95|9|8.95|8.98|8.93|39
1719191100000|2024-06-24 01:05:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|13
1719191400000|2024-06-24 01:10:00|8.98|8.93|8.97|8.92|8.99|8.94|8.96|8.91|32
1719191700000|2024-06-24 01:15:00|8.96|8.91|8.95|8.9|8.97|8.92|8.94|8.89|56
1719192000000|2024-06-24 01:20:00|8.94|8.89|8.94|8.89|8.95|8.9|8.92|8.87|81
1719192300000|2024-06-24 01:25:00|8.93|8.88|8.97|8.92|8.97|8.92|8.93|8.88|49
1719192600000|2024-06-24 01:30:00|8.98|8.93|8.97|8.92|8.98|8.93|8.96|8.91|38
1719192900000|2024-06-24 01:35:00|8.96|8.91|8.97|8.92|8.98|8.93|8.96|8.91|46
1719193200000|2024-06-24 01:40:00|8.96|8.91|8.97|8.92|8.97|8.92|8.94|8.89|68
1719193500000|2024-06-24 01:45:00|8.96|8.91|8.98|8.93|8.98|8.93|8.96|8.91|65
1719193800000|2024-06-24 01:50:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|43
1719194100000|2024-06-24 01:55:00|8.96|8.91|8.98|8.93|8.99|8.94|8.96|8.91|33
1719194400000|2024-06-24 02:00:00|8.99|8.94|8.98|8.93|8.99|8.94|8.97|8.92|38
1719194700000|2024-06-24 02:05:00|8.99|8.94|8.98|8.93|8.99|8.94|8.97|8.92|42
1719195000000|2024-06-24 02:10:00|8.97|8.92|8.96|8.91|8.98|8.93|8.95|8.9|40
1719195300000|2024-06-24 02:15:00|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|26
1719195600000|2024-06-24 02:20:00|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|27
1719195900000|2024-06-24 02:25:00|8.96|8.91|8.96|8.91|8.97|8.92|8.95|8.9|13
1719196200000|2024-06-24 02:30:00|8.97|8.92|8.98|8.93|8.98|8.93|8.96|8.91|28
1719196500000|2024-06-24 02:35:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|5
1719196800000|2024-06-24 02:40:00|8.96|8.91|8.95|8.9|8.96|8.91|8.93|8.88|30
1719197100000|2024-06-24 02:45:00|8.94|8.89|8.95|8.9|8.96|8.91|8.94|8.89|30
1719197400000|2024-06-24 02:50:00|8.94|8.89|8.92|8.87|8.95|8.9|8.92|8.87|41
1719197700000|2024-06-24 02:55:00|8.91|8.86|8.94|8.89|8.94|8.89|8.89|8.84|156
1719198000000|2024-06-24 03:00:00|8.93|8.88|8.95|8.9|8.96|8.91|8.93|8.88|31
1719198300000|2024-06-24 03:05:00|8.94|8.89|8.97|8.92|8.97|8.92|8.93|8.88|48
1719198600000|2024-06-24 03:10:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|24
1719198900000|2024-06-24 03:15:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|16
1719199200000|2024-06-24 03:20:00|8.98|8.93|8.96|8.91|8.98|8.93|8.96|8.91|31
1719199500000|2024-06-24 03:25:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1719199800000|2024-06-24 03:30:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|48
1719200100000|2024-06-24 03:35:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|19
1719200400000|2024-06-24 03:40:00|8.96|8.91|8.96|8.91|8.97|8.92|8.95|8.9|41
1719200700000|2024-06-24 03:45:00|8.95|8.9|8.95|8.9|8.97|8.92|8.95|8.9|21
1719201000000|2024-06-24 03:50:00|8.96|8.91|8.95|8.9|8.96|8.91|8.94|8.89|26
1719201300000|2024-06-24 03:55:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|16
1719201600000|2024-06-24 04:00:00|8.94|8.89|8.95|8.9|8.96|8.91|8.94|8.89|30
1719201900000|2024-06-24 04:05:00|8.96|8.91|8.94|8.89|8.96|8.91|8.94|8.89|27
1719202200000|2024-06-24 04:10:00|8.95|8.9|8.93|8.88|8.95|8.9|8.93|8.88|75
1719202500000|2024-06-24 04:15:00|8.94|8.89|8.92|8.87|8.94|8.89|8.92|8.87|15
1719202800000|2024-06-24 04:20:00|8.91|8.86|8.94|8.89|8.94|8.89|8.91|8.86|18
1719203100000|2024-06-24 04:25:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|13
1719203400000|2024-06-24 04:30:00|8.92|8.87|8.94|8.89|8.95|8.9|8.92|8.87|47
1719203700000|2024-06-24 04:35:00|8.95|8.9|8.93|8.88|8.95|8.9|8.92|8.87|75
1719204000000|2024-06-24 04:40:00|8.94|8.89|8.93|8.88|8.94|8.89|8.92|8.87|38
1719204300000|2024-06-24 04:45:00|8.92|8.87|8.96|8.91|8.96|8.91|8.92|8.87|27
1719204600000|2024-06-24 04:50:00|8.95|8.9|8.98|8.93|8.98|8.93|8.95|8.9|28
1719204900000|2024-06-24 04:55:00|8.97|8.92|8.96|8.91|8.98|8.93|8.96|8.91|22
1719205200000|2024-06-24 05:00:00|8.97|8.92|8.95|8.9|8.97|8.92|8.94|8.89|41
1719205500000|2024-06-24 05:05:00|8.94|8.89|8.92|8.87|8.95|8.9|8.91|8.86|59
1719205800000|2024-06-24 05:10:00|8.91|8.86|8.9|8.85|8.93|8.88|8.9|8.85|48
1719206100000|2024-06-24 05:15:00|8.91|8.86|8.89|8.84|8.92|8.87|8.88|8.83|91
1719206400000|2024-06-24 05:20:00|8.88|8.83|8.87|8.82|8.9|8.85|8.84|8.79|124
1719206700000|2024-06-24 05:25:00|8.86|8.81|8.89|8.84|8.9|8.85|8.84|8.79|144
1719207000000|2024-06-24 05:30:00|8.88|8.83|8.87|8.82|8.89|8.84|8.84|8.79|116
1719207300000|2024-06-24 05:35:00|8.88|8.83|8.85|8.8|8.88|8.83|8.83|8.78|130
1719207600000|2024-06-24 05:40:00|8.86|8.81|8.82|8.77|8.87|8.82|8.8|8.75|97
1719207900000|2024-06-24 05:45:00|8.81|8.76|8.84|8.79|8.85|8.8|8.81|8.76|104
1719208200000|2024-06-24 05:50:00|8.85|8.8|8.85|8.8|8.85|8.8|8.83|8.78|53
1719208500000|2024-06-24 05:55:00|8.84|8.79|8.85|8.8|8.86|8.81|8.84|8.79|68
1719208800000|2024-06-24 06:00:00|8.86|8.81|8.84|8.79|8.87|8.82|8.84|8.79|45
1719209100000|2024-06-24 06:05:00|8.85|8.8|8.86|8.81|8.88|8.83|8.84|8.79|48
1719209400000|2024-06-24 06:10:00|8.87|8.82|8.88|8.83|8.89|8.84|8.86|8.81|92
1719209700000|2024-06-24 06:15:00|8.87|8.82|8.9|8.85|8.9|8.85|8.87|8.82|50
1719210000000|2024-06-24 06:20:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|32
1719210300000|2024-06-24 06:25:00|8.91|8.86|8.9|8.85|8.91|8.86|8.89|8.84|18
1719210600000|2024-06-24 06:30:00|8.91|8.86|8.91|8.86|8.92|8.87|8.9|8.85|23
1719210900000|2024-06-24 06:35:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|18
1719211200000|2024-06-24 06:40:00|8.92|8.87|8.91|8.86|8.92|8.87|8.9|8.85|22
1719211500000|2024-06-24 06:45:00|8.9|8.85|8.91|8.86|8.92|8.87|8.9|8.85|12
1719211800000|2024-06-24 06:50:00|8.92|8.87|8.94|8.89|8.94|8.89|8.91|8.86|25
1719212100000|2024-06-24 06:55:00|8.93|8.88|8.95|8.9|8.95|8.9|8.93|8.88|11
1719212400000|2024-06-24 07:00:00|8.94|8.89|8.93|8.88|8.95|8.9|8.93|8.88|30
1719212700000|2024-06-24 07:05:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|34
1719213000000|2024-06-24 07:10:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|12
1719213300000|2024-06-24 07:15:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|16
1719213600000|2024-06-24 07:20:00|8.92|8.87|8.88|8.83|8.93|8.88|8.87|8.82|80
1719213900000|2024-06-24 07:25:00|8.87|8.82|8.87|8.82|8.88|8.83|8.85|8.8|37
1719214200000|2024-06-24 07:30:00|8.86|8.81|8.85|8.8|8.88|8.83|8.84|8.79|18
1719214500000|2024-06-24 07:35:00|8.86|8.81|8.9|8.85|8.9|8.85|8.85|8.8|47
1719214800000|2024-06-24 07:40:00|8.89|8.84|8.84|8.79|8.89|8.84|8.81|8.76|58
1719215100000|2024-06-24 07:45:00|8.83|8.78|8.86|8.81|8.86|8.81|8.82|8.77|34
1719215400000|2024-06-24 07:50:00|8.85|8.8|8.85|8.8|8.86|8.81|8.84|8.79|11
1719215700000|2024-06-24 07:55:00|8.84|8.79|8.8|8.75|8.84|8.79|8.8|8.75|47
1719216000000|2024-06-24 08:00:00|8.81|8.76|8.81|8.76|8.83|8.78|8.8|8.75|33
1719216300000|2024-06-24 08:05:00|8.8|8.75|8.78|8.73|8.8|8.75|8.77|8.72|45
1719216600000|2024-06-24 08:10:00|8.77|8.72|8.8|8.75|8.8|8.75|8.76|8.71|22
1719216900000|2024-06-24 08:15:00|8.81|8.76|8.78|8.73|8.81|8.76|8.78|8.73|16
1719217200000|2024-06-24 08:20:00|8.79|8.74|8.84|8.79|8.84|8.79|8.79|8.74|30
1719217500000|2024-06-24 08:25:00|8.83|8.78|8.84|8.79|8.85|8.8|8.82|8.77|56
1719217800000|2024-06-24 08:30:00|8.85|8.8|8.86|8.81|8.87|8.82|8.84|8.79|46
1719218100000|2024-06-24 08:35:00|8.87|8.82|8.88|8.83|8.89|8.84|8.86|8.81|22
1719218400000|2024-06-24 08:40:00|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|31
1719218700000|2024-06-24 08:45:00|8.86|8.81|8.87|8.82|8.88|8.83|8.85|8.8|35
1719219000000|2024-06-24 08:50:00|8.86|8.81|8.83|8.78|8.88|8.83|8.83|8.78|46
1719219300000|2024-06-24 08:55:00|8.84|8.79|8.85|8.8|8.85|8.8|8.82|8.77|54
1719219600000|2024-06-24 09:00:00|8.84|8.79|8.83|8.78|8.86|8.81|8.82|8.77|58
1719219900000|2024-06-24 09:05:00|8.82|8.77|8.8|8.75|8.82|8.77|8.79|8.74|71
1719220200000|2024-06-24 09:10:00|8.81|8.76|8.8|8.75|8.81|8.76|8.79|8.74|34
1719220500000|2024-06-24 09:15:00|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|42
1719220800000|2024-06-24 09:20:00|8.81|8.76|8.79|8.74|8.81|8.76|8.78|8.73|25
1719221100000|2024-06-24 09:25:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|33
1719221400000|2024-06-24 09:30:00|8.77|8.72|8.65|8.6|8.78|8.73|8.52|8.47|209
1719221700000|2024-06-24 09:35:00|8.66|8.61|8.65|8.6|8.69|8.64|8.6|8.55|202
1719222000000|2024-06-24 09:40:00|8.64|8.59|8.66|8.61|8.68|8.63|8.64|8.59|159
1719222300000|2024-06-24 09:45:00|8.67|8.62|8.72|8.67|8.75|8.7|8.66|8.61|196
1719222600000|2024-06-24 09:50:00|8.73|8.68|8.76|8.71|8.76|8.71|8.71|8.66|128
1719222900000|2024-06-24 09:55:00|8.75|8.7|8.76|8.71|8.78|8.73|8.75|8.7|78
1719223200000|2024-06-24 10:00:00|8.75|8.7|8.78|8.73|8.79|8.74|8.74|8.69|110
1719223500000|2024-06-24 10:05:00|8.77|8.72|8.79|8.74|8.79|8.74|8.76|8.71|71
1719223800000|2024-06-24 10:10:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|25
1719224100000|2024-06-24 10:15:00|8.79|8.74|8.77|8.72|8.8|8.75|8.77|8.72|49
1719224400000|2024-06-24 10:20:00|8.76|8.71|8.75|8.7|8.77|8.72|8.74|8.69|80
1719224700000|2024-06-24 10:25:00|8.74|8.69|8.78|8.73|8.79|8.74|8.74|8.69|77
1719225000000|2024-06-24 10:30:00|8.79|8.74|8.75|8.7|8.79|8.74|8.75|8.7|177
1719225300000|2024-06-24 10:35:00|8.74|8.69|8.76|8.71|8.77|8.72|8.74|8.69|81
1719225600000|2024-06-24 10:40:00|8.77|8.72|8.76|8.71|8.77|8.72|8.75|8.7|78
1719225900000|2024-06-24 10:45:00|8.75|8.7|8.74|8.69|8.77|8.72|8.74|8.69|130
1719226200000|2024-06-24 10:50:00|8.73|8.68|8.77|8.72|8.77|8.72|8.73|8.68|53
1719226500000|2024-06-24 10:55:00|8.76|8.71|8.78|8.73|8.78|8.73|8.76|8.71|41
1719226800000|2024-06-24 11:00:00|8.77|8.72|8.8|8.75|8.8|8.75|8.77|8.72|86
1719227100000|2024-06-24 11:05:00|8.79|8.74|8.75|8.7|8.8|8.75|8.75|8.7|57
1719227400000|2024-06-24 11:10:00|8.76|8.71|8.74|8.69|8.76|8.71|8.74|8.69|41
1719227700000|2024-06-24 11:15:00|8.73|8.68|8.73|8.68|8.75|8.7|8.72|8.67|115
1719228000000|2024-06-24 11:20:00|8.72|8.67|8.72|8.67|8.73|8.68|8.71|8.66|117
1719228300000|2024-06-24 11:25:00|8.71|8.66|8.71|8.66|8.73|8.68|8.7|8.65|103
1719228600000|2024-06-24 11:30:00|8.7|8.65|8.71|8.66|8.73|8.68|8.7|8.65|102
1719228900000|2024-06-24 11:35:00|8.72|8.67|8.72|8.67|8.73|8.68|8.71|8.66|91
1719229200000|2024-06-24 11:40:00|8.71|8.66|8.73|8.68|8.74|8.69|8.71|8.66|63
1719229500000|2024-06-24 11:45:00|8.72|8.67|8.73|8.68|8.74|8.69|8.72|8.67|80
1719229800000|2024-06-24 11:50:00|8.74|8.69|8.74|8.69|8.75|8.7|8.73|8.68|51
1719230100000|2024-06-24 11:55:00|8.73|8.68|8.73|8.68|8.74|8.69|8.72|8.67|81
1719230400000|2024-06-24 12:00:00|8.72|8.67|8.75|8.7|8.75|8.7|8.71|8.66|46
1719230700000|2024-06-24 12:05:00|8.76|8.71|8.77|8.72|8.79|8.74|8.75|8.7|24
1719231000000|2024-06-24 12:10:00|8.78|8.73|8.8|8.75|8.8|8.75|8.77|8.72|59
1719231300000|2024-06-24 12:15:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|87
1719231600000|2024-06-24 12:20:00|8.8|8.75|8.83|8.78|8.84|8.79|8.8|8.75|48
1719231900000|2024-06-24 12:25:00|8.82|8.77|8.8|8.75|8.83|8.78|8.8|8.75|89
1719232200000|2024-06-24 12:30:00|8.81|8.76|8.79|8.74|8.81|8.76|8.79|8.74|73
1719232500000|2024-06-24 12:35:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|81
1719232800000|2024-06-24 12:40:00|8.79|8.74|8.77|8.72|8.79|8.74|8.77|8.72|69
1719233100000|2024-06-24 12:45:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|45
1719233400000|2024-06-24 12:50:00|8.77|8.72|8.79|8.74|8.79|8.74|8.77|8.72|41
1719233700000|2024-06-24 12:55:00|8.78|8.73|8.8|8.75|8.8|8.75|8.78|8.73|7
1719234000000|2024-06-24 13:00:00|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|37
1719234300000|2024-06-24 13:05:00|8.78|8.73|8.79|8.74|8.8|8.75|8.78|8.73|44
1719234600000|2024-06-24 13:10:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|49
1719234900000|2024-06-24 13:15:00|8.77|8.72|8.77|8.72|8.79|8.74|8.76|8.71|141
1719235200000|2024-06-24 13:20:00|8.76|8.71|8.8|8.75|8.8|8.75|8.76|8.71|77
1719235500000|2024-06-24 13:25:00|8.79|8.74|8.82|8.77|8.82|8.77|8.79|8.74|86
1719235800000|2024-06-24 13:30:00|8.81|8.76|8.86|8.81|8.86|8.81|8.8|8.75|98
1719236100000|2024-06-24 13:35:00|8.85|8.8|8.86|8.81|8.87|8.82|8.85|8.8|124
1719236400000|2024-06-24 13:40:00|8.85|8.8|8.83|8.78|8.86|8.81|8.83|8.78|87
1719236700000|2024-06-24 13:45:00|8.84|8.79|8.83|8.78|8.85|8.8|8.82|8.77|128
1719237000000|2024-06-24 13:50:00|8.82|8.77|8.86|8.81|8.86|8.81|8.82|8.77|113
1719237300000|2024-06-24 13:55:00|8.85|8.8|8.87|8.82|8.88|8.83|8.84|8.79|61
1719237600000|2024-06-24 14:00:00|8.86|8.81|8.89|8.84|8.9|8.85|8.86|8.81|52
1719237900000|2024-06-24 14:05:00|8.88|8.83|8.9|8.85|8.9|8.85|8.88|8.83|49
1719238200000|2024-06-24 14:10:00|8.89|8.84|8.88|8.83|8.9|8.85|8.87|8.82|38
1719238500000|2024-06-24 14:15:00|8.87|8.82|8.86|8.81|8.87|8.82|8.85|8.8|36
1719238800000|2024-06-24 14:20:00|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|9
1719239100000|2024-06-24 14:25:00|8.86|8.81|8.84|8.79|8.86|8.81|8.84|8.79|13
1719239400000|2024-06-24 14:30:00|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|4
1719239700000|2024-06-24 14:35:00|8.85|8.8|8.85|8.8|8.85|8.8|8.84|8.79|5
1719240000000|2024-06-24 14:40:00|8.86|8.81|8.83|8.78|8.86|8.81|8.82|8.77|14
1719240300000|2024-06-24 14:45:00|8.84|8.79|8.83|8.78|8.84|8.79|8.82|8.77|14
1719240600000|2024-06-24 14:50:00|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|5
1719240900000|2024-06-24 14:55:00|8.83|8.78|8.85|8.8|8.86|8.81|8.83|8.78|7
1719241200000|2024-06-24 15:00:00|8.86|8.81|8.83|8.78|8.86|8.81|8.82|8.77|28
1719241500000|2024-06-24 15:05:00|8.82|8.77|8.81|8.76|8.83|8.78|8.8|8.75|32
1719241800000|2024-06-24 15:10:00|8.8|8.75|8.81|8.76|8.82|8.77|8.8|8.75|22
1719242100000|2024-06-24 15:15:00|8.82|8.77|8.85|8.8|8.85|8.8|8.8|8.75|22
1719242400000|2024-06-24 15:20:00|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|9
1719242700000|2024-06-24 15:25:00|8.83|8.78|8.85|8.8|8.85|8.8|8.83|8.78|15
1719243000000|2024-06-24 15:30:00|8.84|8.79|8.83|8.78|8.85|8.8|8.82|8.77|56
1719243300000|2024-06-24 15:35:00|8.82|8.77|8.8|8.75|8.82|8.77|8.8|8.75|11
1719243600000|2024-06-24 15:40:00|8.79|8.74|8.8|8.75|8.81|8.76|8.79|8.74|50
1719243900000|2024-06-24 15:45:00|8.79|8.74|8.75|8.7|8.8|8.75|8.75|8.7|37
1719244200000|2024-06-24 15:50:00|8.76|8.71|8.75|8.7|8.76|8.71|8.74|8.69|30
1719244500000|2024-06-24 15:55:00|8.74|8.69|8.76|8.71|8.76|8.71|8.73|8.68|19
1719244800000|2024-06-24 16:00:00|8.75|8.7|8.77|8.72|8.78|8.73|8.74|8.69|17
1719245100000|2024-06-24 16:05:00|8.78|8.73|8.79|8.74|8.79|8.74|8.76|8.71|18
1719245400000|2024-06-24 16:10:00|8.8|8.75|8.81|8.76|8.82|8.77|8.79|8.74|22
1719245700000|2024-06-24 16:15:00|8.82|8.77|8.8|8.75|8.82|8.77|8.78|8.73|27
1719246000000|2024-06-24 16:20:00|8.79|8.74|8.81|8.76|8.81|8.76|8.77|8.72|23
1719246300000|2024-06-24 16:25:00|8.8|8.75|8.78|8.73|8.81|8.76|8.78|8.73|17
1719246600000|2024-06-24 16:30:00|8.79|8.74|8.8|8.75|8.8|8.75|8.78|8.73|18
1719246900000|2024-06-24 16:35:00|8.79|8.74|8.78|8.73|8.8|8.75|8.76|8.71|28
1719247200000|2024-06-24 16:40:00|8.79|8.74|8.79|8.74|8.8|8.75|8.78|8.73|19
1719247500000|2024-06-24 16:45:00|8.78|8.73|8.77|8.72|8.79|8.74|8.76|8.71|56
1719247800000|2024-06-24 16:50:00|8.78|8.73|8.77|8.72|8.78|8.73|8.74|8.69|38
1719248100000|2024-06-24 16:55:00|8.76|8.71|8.79|8.74|8.81|8.76|8.75|8.7|32
1719248400000|2024-06-24 17:00:00|8.78|8.73|8.84|8.79|8.84|8.79|8.78|8.73|35
1719248700000|2024-06-24 17:05:00|8.85|8.8|8.85|8.8|8.85|8.8|8.83|8.78|13
1719249000000|2024-06-24 17:10:00|8.84|8.79|8.83|8.78|8.85|8.8|8.76|8.71|90
1719249300000|2024-06-24 17:15:00|8.82|8.77|8.82|8.77|8.86|8.81|8.82|8.77|69
1719249600000|2024-06-24 17:20:00|8.81|8.76|8.81|8.76|8.83|8.78|8.79|8.74|49
1719249900000|2024-06-24 17:25:00|8.82|8.77|8.77|8.72|8.82|8.77|8.75|8.7|54
1719250200000|2024-06-24 17:30:00|8.76|8.71|8.8|8.75|8.8|8.75|8.76|8.71|55
1719250500000|2024-06-24 17:35:00|8.81|8.76|8.79|8.74|8.81|8.76|8.78|8.73|29
1719250800000|2024-06-24 17:40:00|8.8|8.75|8.79|8.74|8.83|8.78|8.79|8.74|36
1719251100000|2024-06-24 17:45:00|8.78|8.73|8.82|8.77|8.82|8.77|8.78|8.73|37
1719251400000|2024-06-24 17:50:00|8.81|8.76|8.79|8.74|8.82|8.77|8.77|8.72|19
1719251700000|2024-06-24 17:55:00|8.8|8.75|8.8|8.75|8.81|8.76|8.79|8.74|25
1719252000000|2024-06-24 18:00:00|8.79|8.74|8.8|8.75|8.81|8.76|8.79|8.74|26
1719252300000|2024-06-24 18:05:00|8.81|8.76|8.78|8.73|8.81|8.76|8.77|8.72|8
1719252600000|2024-06-24 18:10:00|8.79|8.74|8.77|8.72|8.79|8.74|8.77|8.72|29
1719252900000|2024-06-24 18:15:00|8.78|8.73|8.8|8.75|8.8|8.75|8.74|8.69|40
1719253200000|2024-06-24 18:20:00|8.79|8.74|8.81|8.76|8.81|8.76|8.78|8.73|21
1719253500000|2024-06-24 18:25:00|8.82|8.77|8.82|8.77|8.83|8.78|8.81|8.76|19
1719253800000|2024-06-24 18:30:00|8.83|8.78|8.84|8.79|8.84|8.79|8.82|8.77|30
1719254100000|2024-06-24 18:35:00|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|9
1719254400000|2024-06-24 18:40:00|8.82|8.77|8.8|8.75|8.83|8.78|8.8|8.75|25
1719254700000|2024-06-24 18:45:00|8.81|8.76|8.82|8.77|8.83|8.78|8.8|8.75|16
1719255000000|2024-06-24 18:50:00|8.83|8.78|8.81|8.76|8.83|8.78|8.8|8.75|13
1719255300000|2024-06-24 18:55:00|8.8|8.75|8.83|8.78|8.83|8.78|8.8|8.75|10
1719255600000|2024-06-24 19:00:00|8.82|8.77|8.82|8.77|8.83|8.78|8.81|8.76|11
1719255900000|2024-06-24 19:05:00|8.83|8.78|8.83|8.78|8.84|8.79|8.82|8.77|15
1719256200000|2024-06-24 19:10:00|8.82|8.77|8.8|8.75|8.82|8.77|8.8|8.75|13
1719256500000|2024-06-24 19:15:00|8.79|8.74|8.78|8.73|8.8|8.75|8.77|8.72|10
1719256800000|2024-06-24 19:20:00|8.77|8.72|8.77|8.72|8.79|8.74|8.77|8.72|9
1719257100000|2024-06-24 19:25:00|8.76|8.71|8.78|8.73|8.78|8.73|8.76|8.71|5
1719257400000|2024-06-24 19:30:00|8.77|8.72|8.79|8.74|8.79|8.74|8.76|8.71|29
1719257700000|2024-06-24 19:35:00|8.78|8.73|8.79|8.74|8.8|8.75|8.78|8.73|34
1719258000000|2024-06-24 19:40:00|8.78|8.73|8.78|8.73|8.78|8.73|8.76|8.71|19
1719258300000|2024-06-24 19:45:00|8.77|8.72|8.76|8.71|8.77|8.72|8.75|8.7|6
1719258600000|2024-06-24 19:50:00|8.77|8.72|8.77|8.72|8.79|8.74|8.76|8.71|19
1719258900000|2024-06-24 19:55:00|8.76|8.71|8.76|8.71|8.78|8.73|8.73|8.68|99
1719259200000|2024-06-24 20:00:00|8.77|8.72|8.79|8.74|8.81|8.76|8.77|8.72|39
1719259500000|2024-06-24 20:05:00|8.8|8.75|8.79|8.74|8.83|8.78|8.79|8.74|42
1719259800000|2024-06-24 20:10:00|8.8|8.75|8.79|8.74|8.8|8.75|8.77|8.72|22
1719260100000|2024-06-24 20:15:00|8.8|8.75|8.78|8.73|8.8|8.75|8.78|8.73|15
1719260400000|2024-06-24 20:20:00|8.79|8.74|8.75|8.7|8.79|8.74|8.75|8.7|39
1719260700000|2024-06-24 20:25:00|8.76|8.71|8.72|8.67|8.76|8.71|8.71|8.66|21
1719261000000|2024-06-24 20:30:00|8.71|8.66|8.76|8.71|8.77|8.72|8.67|8.62|120
1719261300000|2024-06-24 20:35:00|8.77|8.72|8.76|8.71|8.78|8.73|8.76|8.71|28
1719261600000|2024-06-24 20:40:00|8.77|8.72|8.75|8.7|8.77|8.72|8.74|8.69|9
1719261900000|2024-06-24 20:45:00|8.74|8.69|8.77|8.72|8.77|8.72|8.74|8.69|18
1719262200000|2024-06-24 20:50:00|8.78|8.73|8.79|8.74|8.79|8.74|8.77|8.72|14
1719262500000|2024-06-24 20:55:00|8.78|8.73|8.79|8.74|8.8|8.75|8.78|8.73|20
1719262800000|2024-06-24 21:00:00|8.8|8.75|8.82|8.77|8.83|8.78|8.79|8.74|15
1719263100000|2024-06-24 21:05:00|8.83|8.78|8.84|8.79|8.84|8.79|8.81|8.76|16
1719263400000|2024-06-24 21:10:00|8.85|8.8|8.85|8.8|8.85|8.8|8.84|8.79|9
1719263700000|2024-06-24 21:15:00|8.84|8.79|8.86|8.81|8.86|8.81|8.83|8.78|27
1719264000000|2024-06-24 21:20:00|8.85|8.8|8.87|8.82|8.88|8.83|8.85|8.8|9
1719264300000|2024-06-24 21:25:00|8.88|8.83|8.86|8.81|8.88|8.83|8.86|8.81|5
1719264600000|2024-06-24 21:30:00|8.87|8.82|8.87|8.82|8.88|8.83|8.86|8.81|33
1719264900000|2024-06-24 21:35:00|8.88|8.83|8.87|8.82|8.88|8.83|8.86|8.81|22
1719265200000|2024-06-24 21:40:00|8.88|8.83|8.88|8.83|8.88|8.83|8.88|8.83|1
1719265500000|2024-06-24 21:45:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|66
1719265800000|2024-06-24 21:50:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|2
1719266100000|2024-06-24 21:55:00|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|7
1719266400000|2024-06-24 22:00:00|8.88|8.83|8.9|8.85|8.9|8.85|8.88|8.83|5
1719266700000|2024-06-24 22:05:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1719267000000|2024-06-24 22:10:00|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|3
1719267300000|2024-06-24 22:15:00|8.9|8.85|8.9|8.85|8.91|8.86|8.89|8.84|19
1719267600000|2024-06-24 22:20:00|8.89|8.84|8.9|8.85|8.91|8.86|8.89|8.84|14
1719267900000|2024-06-24 22:25:00|8.89|8.84|8.91|8.86|8.91|8.86|8.89|8.84|11
1719268200000|2024-06-24 22:30:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|2
1719268500000|2024-06-24 22:35:00|8.9|8.85|8.93|8.88|8.93|8.88|8.9|8.85|12
1719268800000|2024-06-24 22:40:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|21
1719269100000|2024-06-24 22:45:00|8.93|8.88|8.94|8.89|8.94|8.89|8.92|8.87|24
1719269400000|2024-06-24 22:50:00|8.93|8.88|8.91|8.86|8.93|8.88|8.91|8.86|57
1719269700000|2024-06-24 22:55:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|18
1719270000000|2024-06-24 23:00:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|16
1719270300000|2024-06-24 23:05:00|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|39
1719270600000|2024-06-24 23:10:00|8.91|8.86|8.93|8.88|8.93|8.88|8.91|8.86|15
1719270900000|2024-06-24 23:15:00|8.92|8.87|8.91|8.86|8.92|8.87|8.9|8.85|24
1719271200000|2024-06-24 23:20:00|8.9|8.85|8.93|8.88|8.93|8.88|8.9|8.85|16
1719271500000|2024-06-24 23:25:00|8.92|8.87|8.93|8.88|8.94|8.89|8.92|8.87|18
1719271800000|2024-06-24 23:30:00|8.92|8.87|8.94|8.89|8.94|8.89|8.92|8.87|41
1719272100000|2024-06-24 23:35:00|8.93|8.88|8.95|8.9|8.95|8.9|8.93|8.88|39
1719272400000|2024-06-24 23:40:00|8.94|8.89|8.97|8.92|8.97|8.92|8.94|8.89|34
1719272700000|2024-06-24 23:45:00|8.96|8.91|8.96|8.91|8.99|8.94|8.95|8.9|51
1719273000000|2024-06-24 23:50:00|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|22
1719273300000|2024-06-24 23:55:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1719273600000|2024-06-25 00:00:00|8.98|8.93|8.99|8.94|9|8.95|8.97|8.92|18
1719273900000|2024-06-25 00:05:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|14
1719274200000|2024-06-25 00:10:00|8.98|8.93|8.97|8.92|8.99|8.94|8.97|8.92|22
1719274500000|2024-06-25 00:15:00|8.96|8.91|8.99|8.94|8.99|8.94|8.96|8.91|26
1719274800000|2024-06-25 00:20:00|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|58
1719275100000|2024-06-25 00:25:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|14
1719275400000|2024-06-25 00:30:00|8.98|8.93|8.98|8.93|8.99|8.94|8.97|8.92|15
1719275700000|2024-06-25 00:35:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|31
1719276000000|2024-06-25 00:40:00|8.96|8.91|8.98|8.93|8.98|8.93|8.96|8.91|27
1719276300000|2024-06-25 00:45:00|8.97|8.92|8.98|8.93|8.98|8.93|8.96|8.91|10
1719276600000|2024-06-25 00:50:00|8.99|8.94|9|8.95|9.01|8.96|8.99|8.94|14
1719276900000|2024-06-25 00:55:00|9.01|8.96|9|8.95|9.01|8.96|8.99|8.94|22
1719277200000|2024-06-25 01:00:00|9.01|8.96|8.99|8.94|9.01|8.96|8.98|8.93|15
1719277500000|2024-06-25 01:05:00|8.98|8.93|8.99|8.94|9|8.95|8.98|8.93|48
1719277800000|2024-06-25 01:10:00|9|8.95|9|8.95|9.01|8.96|8.99|8.94|43
1719278100000|2024-06-25 01:15:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|26
1719278400000|2024-06-25 01:20:00|9.01|8.96|9|8.95|9.01|8.96|8.99|8.94|46
1719278700000|2024-06-25 01:25:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|58
1719279000000|2024-06-25 01:30:00|8.99|8.94|8.99|8.94|9|8.95|8.98|8.93|53
1719279300000|2024-06-25 01:35:00|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|44
1719279600000|2024-06-25 01:40:00|9|8.95|8.99|8.94|9|8.95|8.98|8.93|62
1719279900000|2024-06-25 01:45:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|14
1719280200000|2024-06-25 01:50:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1719280500000|2024-06-25 01:55:00|8.98|8.93|9|8.95|9.01|8.96|8.98|8.93|23
1719280800000|2024-06-25 02:00:00|9.01|8.96|9.02|8.97|9.03|8.98|9|8.95|48
1719281100000|2024-06-25 02:05:00|9.01|8.96|9.01|8.96|9.03|8.98|9.01|8.96|57
1719281400000|2024-06-25 02:10:00|9|8.95|9.01|8.96|9.02|8.97|9|8.95|32
1719281700000|2024-06-25 02:15:00|9|8.95|9.02|8.97|9.02|8.97|9|8.95|41
1719282000000|2024-06-25 02:20:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|43
1719282300000|2024-06-25 02:25:00|9.02|8.97|9.03|8.98|9.03|8.98|9.01|8.96|54
1719282600000|2024-06-25 02:30:00|9.02|8.97|9|8.95|9.04|8.99|9|8.95|55
1719282900000|2024-06-25 02:35:00|9.01|8.96|9.01|8.96|9.02|8.97|9|8.95|43
1719283200000|2024-06-25 02:40:00|9|8.95|8.95|8.9|9.01|8.96|8.94|8.89|49
1719283500000|2024-06-25 02:45:00|8.96|8.91|8.99|8.94|8.99|8.94|8.95|8.9|68
1719283800000|2024-06-25 02:50:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|8
1719284100000|2024-06-25 02:55:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|16
1719284400000|2024-06-25 03:00:00|9|8.95|9.02|8.97|9.03|8.98|8.99|8.94|39
1719284700000|2024-06-25 03:05:00|9.03|8.98|9.06|9.01|9.06|9.01|9.02|8.97|74
1719285000000|2024-06-25 03:10:00|9.05|9|9.07|9.02|9.08|9.03|9.05|9|77
1719285300000|2024-06-25 03:15:00|9.08|9.03|9.08|9.03|9.08|9.03|9.06|9.01|39
1719285600000|2024-06-25 03:20:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|27
1719285900000|2024-06-25 03:25:00|9.08|9.03|9.06|9.01|9.08|9.03|9.06|9.01|25
1719286200000|2024-06-25 03:30:00|9.07|9.02|9.08|9.03|9.09|9.04|9.06|9.01|48
1719286500000|2024-06-25 03:35:00|9.09|9.04|9.08|9.03|9.1|9.05|9.08|9.03|22
1719286800000|2024-06-25 03:40:00|9.09|9.04|9.1|9.05|9.1|9.05|9.08|9.03|24
1719287100000|2024-06-25 03:45:00|9.11|9.06|9.08|9.03|9.11|9.06|9.08|9.03|8
1719287400000|2024-06-25 03:50:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|34
1719287700000|2024-06-25 03:55:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|25
1719288000000|2024-06-25 04:00:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|23
1719288300000|2024-06-25 04:05:00|9.09|9.04|9.07|9.02|9.09|9.04|9.06|9.01|31
1719288600000|2024-06-25 04:10:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|10
1719288900000|2024-06-25 04:15:00|9.08|9.03|9.1|9.05|9.11|9.06|9.07|9.02|55
1719289200000|2024-06-25 04:20:00|9.11|9.06|9.1|9.05|9.11|9.06|9.09|9.04|16
1719289500000|2024-06-25 04:25:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|23
1719289800000|2024-06-25 04:30:00|9.1|9.05|9.1|9.05|9.11|9.06|9.09|9.04|31
1719290100000|2024-06-25 04:35:00|9.11|9.06|9.1|9.05|9.11|9.06|9.09|9.04|4
1719290400000|2024-06-25 04:40:00|9.09|9.04|9.07|9.02|9.09|9.04|9.07|9.02|47
1719290700000|2024-06-25 04:45:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|31
1719291000000|2024-06-25 04:50:00|9.09|9.04|9.09|9.04|9.11|9.06|9.09|9.04|43
1719291300000|2024-06-25 04:55:00|9.1|9.05|9.09|9.04|9.1|9.05|9.08|9.03|46
1719291600000|2024-06-25 05:00:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1719291900000|2024-06-25 05:05:00|9.1|9.05|9.08|9.03|9.1|9.05|9.08|9.03|21
1719292200000|2024-06-25 05:10:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|21
1719292500000|2024-06-25 05:15:00|9.06|9.01|9.06|9.01|9.07|9.02|9.05|9|19
1719292800000|2024-06-25 05:20:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|10
1719293100000|2024-06-25 05:25:00|9.07|9.02|9.05|9|9.07|9.02|9.05|9|23
1719293400000|2024-06-25 05:30:00|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|28
1719293700000|2024-06-25 05:35:00|9.06|9.01|9.05|9|9.07|9.02|9.05|9|6
1719294000000|2024-06-25 05:40:00|9.06|9.01|9.04|8.99|9.06|9.01|9.04|8.99|11
1719294300000|2024-06-25 05:45:00|9.05|9|9.07|9.02|9.07|9.02|9.04|8.99|31
1719294600000|2024-06-25 05:50:00|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|14
1719294900000|2024-06-25 05:55:00|9.08|9.03|9.06|9.01|9.08|9.03|9.06|9.01|23
1719295200000|2024-06-25 06:00:00|9.07|9.02|9.05|9|9.07|9.02|9.05|9|11
1719295500000|2024-06-25 06:05:00|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|16
1719295800000|2024-06-25 06:10:00|9.06|9.01|9.07|9.02|9.08|9.03|9.06|9.01|18
1719296100000|2024-06-25 06:15:00|9.08|9.03|9.07|9.02|9.08|9.03|9.06|9.01|24
1719296400000|2024-06-25 06:20:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|48
1719296700000|2024-06-25 06:25:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|13
1719297000000|2024-06-25 06:30:00|9.07|9.02|9.08|9.03|9.08|9.03|9.06|9.01|18
1719297300000|2024-06-25 06:35:00|9.07|9.02|9.09|9.04|9.09|9.04|9.07|9.02|17
1719297600000|2024-06-25 06:40:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|9
1719297900000|2024-06-25 06:45:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1719298200000|2024-06-25 06:50:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1719298500000|2024-06-25 06:55:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1719298800000|2024-06-25 07:00:00|9.06|9.01|9.09|9.04|9.09|9.04|9.06|9.01|4
1719299100000|2024-06-25 07:05:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|27
1719299400000|2024-06-25 07:10:00|9.07|9.02|9.07|9.02|9.09|9.04|9.07|9.02|15
1719299700000|2024-06-25 07:15:00|9.06|9.01|9.07|9.02|9.08|9.03|9.06|9.01|38
1719300000000|2024-06-25 07:20:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|45
1719300300000|2024-06-25 07:25:00|9.07|9.02|9.05|9|9.07|9.02|9.05|9|5
1719300600000|2024-06-25 07:30:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|27
1719300900000|2024-06-25 07:35:00|9.07|9.02|9.07|9.02|9.08|9.03|9.05|9|15
1719301200000|2024-06-25 07:40:00|9.06|9.01|9.08|9.03|9.09|9.04|9.04|8.99|83
1719301500000|2024-06-25 07:45:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|39
1719301800000|2024-06-25 07:50:00|9.08|9.03|9.07|9.02|9.08|9.03|9.06|9.01|24
1719302100000|2024-06-25 07:55:00|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|52
1719302400000|2024-06-25 08:00:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|43
1719302700000|2024-06-25 08:05:00|9.09|9.04|9.09|9.04|9.09|9.04|9.07|9.02|29
1719303000000|2024-06-25 08:10:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|29
1719303300000|2024-06-25 08:15:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|13
1719303600000|2024-06-25 08:20:00|9.06|9.01|9.05|9|9.07|9.02|9.04|8.99|38
1719303900000|2024-06-25 08:25:00|9.04|8.99|9.05|9|9.06|9.01|9.04|8.99|4
1719304200000|2024-06-25 08:30:00|9.06|9.01|9.05|9|9.06|9.01|9.04|8.99|44
1719304500000|2024-06-25 08:35:00|9.04|8.99|9.05|9|9.06|9.01|9.03|8.98|30
1719304800000|2024-06-25 08:40:00|9.06|9.01|9.05|9|9.06|9.01|9.04|8.99|36
1719305100000|2024-06-25 08:45:00|9.04|8.99|9.06|9.01|9.06|9.01|9.04|8.99|15
1719305400000|2024-06-25 08:50:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|51
1719305700000|2024-06-25 08:55:00|9.06|9.01|9.07|9.02|9.08|9.03|9.06|9.01|24
1719306000000|2024-06-25 09:00:00|9.08|9.03|9.09|9.04|9.09|9.04|9.07|9.02|38
1719306300000|2024-06-25 09:05:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|14
1719306600000|2024-06-25 09:10:00|9.08|9.03|9.1|9.05|9.1|9.05|9.08|9.03|17
1719306900000|2024-06-25 09:15:00|9.09|9.04|9.1|9.05|9.11|9.06|9.09|9.04|4
1719307200000|2024-06-25 09:20:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|23
1719307500000|2024-06-25 09:25:00|9.08|9.03|9.07|9.02|9.08|9.03|9.06|9.01|28
1719307800000|2024-06-25 09:30:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|19
1719308100000|2024-06-25 09:35:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|38
1719308400000|2024-06-25 09:40:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|23
1719308700000|2024-06-25 09:45:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|13
1719309000000|2024-06-25 09:50:00|9.09|9.04|9.12|9.07|9.13|9.08|9.09|9.04|46
1719309300000|2024-06-25 09:55:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|31
1719309600000|2024-06-25 10:00:00|9.12|9.07|9.12|9.07|9.12|9.07|9.1|9.05|93
1719309900000|2024-06-25 10:05:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|43
1719310200000|2024-06-25 10:10:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|22
1719310500000|2024-06-25 10:15:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|19
1719310800000|2024-06-25 10:20:00|9.11|9.06|9.12|9.07|9.13|9.08|9.11|9.06|10
1719311100000|2024-06-25 10:25:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|10
1719311400000|2024-06-25 10:30:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|9
1719311700000|2024-06-25 10:35:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|25
1719312000000|2024-06-25 10:40:00|9.11|9.06|9.12|9.07|9.13|9.08|9.11|9.06|12
1719312300000|2024-06-25 10:45:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|41
1719312600000|2024-06-25 10:50:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|25
1719312900000|2024-06-25 10:55:00|9.11|9.06|9.13|9.08|9.14|9.09|9.1|9.05|33
1719313200000|2024-06-25 11:00:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|20
1719313500000|2024-06-25 11:05:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|24
1719313800000|2024-06-25 11:10:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|11
1719314100000|2024-06-25 11:15:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1719314700000|2024-06-25 11:25:00|9.13|9.08|9.12|9.07|9.14|9.09|9.11|9.06|52
1719315000000|2024-06-25 11:30:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|17
1719315300000|2024-06-25 11:35:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|8
1719315600000|2024-06-25 11:40:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|16
1719315900000|2024-06-25 11:45:00|9.12|9.07|9.11|9.06|9.13|9.08|9.11|9.06|18
1719316200000|2024-06-25 11:50:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|24
1719316500000|2024-06-25 11:55:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|9
1719316800000|2024-06-25 12:00:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|39
1719317100000|2024-06-25 12:05:00|9.15|9.1|9.13|9.08|9.15|9.1|9.12|9.07|39
1719317400000|2024-06-25 12:10:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|27
1719317700000|2024-06-25 12:15:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|12
1719318000000|2024-06-25 12:20:00|9.15|9.1|9.16|9.11|9.16|9.11|9.14|9.09|28
1719318300000|2024-06-25 12:25:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|17
1719318600000|2024-06-25 12:30:00|9.16|9.11|9.14|9.09|9.16|9.11|9.14|9.09|39
1719318900000|2024-06-25 12:35:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|30
1719319200000|2024-06-25 12:40:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|15
1719319500000|2024-06-25 12:45:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|10
1719319800000|2024-06-25 12:50:00|9.12|9.07|9.12|9.07|9.13|9.08|9.1|9.05|53
1719320100000|2024-06-25 12:55:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|26
1719320400000|2024-06-25 13:00:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|17
1719320700000|2024-06-25 13:05:00|9.14|9.09|9.12|9.07|9.14|9.09|9.11|9.06|43
1719321000000|2024-06-25 13:10:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|5
1719321300000|2024-06-25 13:15:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|19
1719321600000|2024-06-25 13:20:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|16
1719321900000|2024-06-25 13:25:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|9
1719322200000|2024-06-25 13:30:00|9.12|9.07|9.1|9.05|9.12|9.07|9.1|9.05|11
1719322500000|2024-06-25 13:35:00|9.09|9.04|9.11|9.06|9.11|9.06|9.09|9.04|25
1719322800000|2024-06-25 13:40:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|42
1719323100000|2024-06-25 13:45:00|9.1|9.05|9.12|9.07|9.13|9.08|9.1|9.05|41
1719323400000|2024-06-25 13:50:00|9.11|9.06|9.1|9.05|9.12|9.07|9.1|9.05|38
1719323700000|2024-06-25 13:55:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|30
1719324000000|2024-06-25 14:00:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|57
1719324300000|2024-06-25 14:05:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|39
1719324600000|2024-06-25 14:10:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|19
1719324900000|2024-06-25 14:15:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|35
1719325200000|2024-06-25 14:20:00|9.15|9.1|9.16|9.11|9.17|9.12|9.15|9.1|44
1719325500000|2024-06-25 14:25:00|9.15|9.1|9.19|9.14|9.19|9.14|9.15|9.1|39
1719325800000|2024-06-25 14:30:00|9.2|9.15|9.19|9.14|9.2|9.15|9.17|9.12|58
1719326100000|2024-06-25 14:35:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|18
1719326400000|2024-06-25 14:40:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|36
1719326700000|2024-06-25 14:45:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|41
1719327000000|2024-06-25 14:50:00|9.19|9.14|9.17|9.12|9.19|9.14|9.17|9.12|19
1719327300000|2024-06-25 14:55:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|28
1719327600000|2024-06-25 15:00:00|9.2|9.15|9.19|9.14|9.2|9.15|9.18|9.13|32
1719327900000|2024-06-25 15:05:00|9.18|9.13|9.16|9.11|9.19|9.14|9.15|9.1|69
1719328200000|2024-06-25 15:10:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|13
1719328500000|2024-06-25 15:15:00|9.14|9.09|9.18|9.13|9.19|9.14|9.14|9.09|89
1719328800000|2024-06-25 15:20:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|63
1719329100000|2024-06-25 15:25:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|60
1719329400000|2024-06-25 15:30:00|9.18|9.13|9.26|9.21|9.26|9.21|9.18|9.13|80
1719329700000|2024-06-25 15:35:00|9.25|9.2|9.27|9.22|9.28|9.23|9.25|9.2|67
1719330000000|2024-06-25 15:40:00|9.26|9.21|9.25|9.2|9.27|9.22|9.25|9.2|126
1719330300000|2024-06-25 15:45:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|34
1719330600000|2024-06-25 15:50:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|32
1719330900000|2024-06-25 15:55:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|46
1719331200000|2024-06-25 16:00:00|9.24|9.19|9.26|9.21|9.27|9.22|9.24|9.19|113
1719331500000|2024-06-25 16:05:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|91
1719331800000|2024-06-25 16:10:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|57
1719332100000|2024-06-25 16:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|81
1719332400000|2024-06-25 16:20:00|9.24|9.19|9.24|9.19|9.26|9.21|9.24|9.19|49
1719332700000|2024-06-25 16:25:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|38
1719333000000|2024-06-25 16:30:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|78
1719333300000|2024-06-25 16:35:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|70
1719333600000|2024-06-25 16:40:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|66
1719333900000|2024-06-25 16:45:00|9.23|9.18|9.22|9.17|9.24|9.19|9.21|9.16|120
1719334200000|2024-06-25 16:50:00|9.23|9.18|9.2|9.15|9.23|9.18|9.2|9.15|34
1719334500000|2024-06-25 16:55:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|32
1719334800000|2024-06-25 17:00:00|9.21|9.16|9.22|9.17|9.23|9.18|9.2|9.15|56
1719335100000|2024-06-25 17:05:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|157
1719335400000|2024-06-25 17:10:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|61
1719335700000|2024-06-25 17:15:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|70
1719336000000|2024-06-25 17:20:00|9.25|9.2|9.24|9.19|9.26|9.21|9.24|9.19|82
1719336300000|2024-06-25 17:25:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|105
1719336600000|2024-06-25 17:30:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|21
1719336900000|2024-06-25 17:35:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|31
1719337200000|2024-06-25 17:40:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|21
1719337500000|2024-06-25 17:45:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|37
1719337800000|2024-06-25 17:50:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|89
1719338100000|2024-06-25 17:55:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|87
1719338400000|2024-06-25 18:00:00|9.22|9.17|9.23|9.18|9.24|9.19|9.22|9.17|54
1719338700000|2024-06-25 18:05:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|45
1719339000000|2024-06-25 18:10:00|9.23|9.18|9.24|9.19|9.24|9.19|9.22|9.17|86
1719339300000|2024-06-25 18:15:00|9.23|9.18|9.27|9.22|9.27|9.22|9.23|9.18|97
1719339600000|2024-06-25 18:20:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|95
1719339900000|2024-06-25 18:25:00|9.27|9.22|9.29|9.24|9.29|9.24|9.27|9.22|107
1719340200000|2024-06-25 18:30:00|9.28|9.23|9.28|9.23|9.29|9.24|9.27|9.22|33
1719340500000|2024-06-25 18:35:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|60
1719340800000|2024-06-25 18:40:00|9.29|9.24|9.29|9.24|9.3|9.25|9.28|9.23|27
1719341100000|2024-06-25 18:45:00|9.3|9.25|9.3|9.25|9.32|9.27|9.29|9.24|51
1719341400000|2024-06-25 18:50:00|9.29|9.24|9.32|9.27|9.32|9.27|9.29|9.24|50
1719341700000|2024-06-25 18:55:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|71
1719342000000|2024-06-25 19:00:00|9.32|9.27|9.31|9.26|9.33|9.28|9.3|9.25|76
1719342300000|2024-06-25 19:05:00|9.3|9.25|9.29|9.24|9.31|9.26|9.29|9.24|86
1719342600000|2024-06-25 19:10:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|91
1719342900000|2024-06-25 19:15:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|104
1719343200000|2024-06-25 19:20:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|58
1719343500000|2024-06-25 19:25:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|9
1719343800000|2024-06-25 19:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1719344400000|2024-06-25 19:40:00|9.29|9.24|9.27|9.22|9.29|9.24|9.27|9.22|3
1719344700000|2024-06-25 19:45:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|10
1719345000000|2024-06-25 19:50:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|64
1719345300000|2024-06-25 19:55:00|9.28|9.23|9.26|9.21|9.28|9.23|9.26|9.21|57
1719345600000|2024-06-25 20:00:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|50
1719345900000|2024-06-25 20:05:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1719346200000|2024-06-25 20:10:00|9.24|9.19|9.23|9.18|9.25|9.2|9.23|9.18|20
1719346500000|2024-06-25 20:15:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|32
1719346800000|2024-06-25 20:20:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1719347400000|2024-06-25 20:30:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1719347700000|2024-06-25 20:35:00|9.23|9.18|9.24|9.19|9.24|9.19|9.22|9.17|40
1719348000000|2024-06-25 20:40:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|21
1719348300000|2024-06-25 20:45:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1719348600000|2024-06-25 20:50:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1719348900000|2024-06-25 20:55:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|8
1719349200000|2024-06-25 21:00:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|16
1719349500000|2024-06-25 21:05:00|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|16
1719350100000|2024-06-25 21:15:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1719350400000|2024-06-25 21:20:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|18
1719350700000|2024-06-25 21:25:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|5
1719351000000|2024-06-25 21:30:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1719351600000|2024-06-25 21:40:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1719351900000|2024-06-25 21:45:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1719352500000|2024-06-25 21:55:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|31
1719352800000|2024-06-25 22:00:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|104
1719353100000|2024-06-25 22:05:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|10
1719353700000|2024-06-25 22:15:00|9.25|9.2|9.23|9.18|9.25|9.2|9.23|9.18|73
1719354000000|2024-06-25 22:20:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|66
1719354300000|2024-06-25 22:25:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|112
1719354600000|2024-06-25 22:30:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|122
1719354900000|2024-06-25 22:35:00|9.22|9.17|9.19|9.14|9.23|9.18|9.19|9.14|16
1719355200000|2024-06-25 22:40:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1719355500000|2024-06-25 22:45:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|30
1719355800000|2024-06-25 22:50:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1719356100000|2024-06-25 22:55:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1719356400000|2024-06-25 23:00:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|11
1719356700000|2024-06-25 23:05:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|37
1719357000000|2024-06-25 23:10:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|23
1719357300000|2024-06-25 23:15:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|22
1719357600000|2024-06-25 23:20:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|27
1719357900000|2024-06-25 23:25:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|45
1719358200000|2024-06-25 23:30:00|9.18|9.13|9.2|9.15|9.2|9.15|9.18|9.13|35
1719358500000|2024-06-25 23:35:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|19
1719358800000|2024-06-25 23:40:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1719359100000|2024-06-25 23:45:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1719359400000|2024-06-25 23:50:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|9
1719359700000|2024-06-25 23:55:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1719360000000|2024-06-26 00:00:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|4
1719360300000|2024-06-26 00:05:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1719360600000|2024-06-26 00:10:00|9.2|9.15|9.2|9.15|9.22|9.17|9.2|9.15|35
1719360900000|2024-06-26 00:15:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|43
1719361200000|2024-06-26 00:20:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|101
1719361500000|2024-06-26 00:25:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|61
1719361800000|2024-06-26 00:30:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|36
1719362100000|2024-06-26 00:35:00|9.22|9.17|9.2|9.15|9.22|9.17|9.2|9.15|3
1719362400000|2024-06-26 00:40:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1719362700000|2024-06-26 00:45:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1719363000000|2024-06-26 00:50:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1719363300000|2024-06-26 00:55:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|44
1719363600000|2024-06-26 01:00:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|6
1719363900000|2024-06-26 01:05:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|9
1719364200000|2024-06-26 01:10:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|60
1719364500000|2024-06-26 01:15:00|9.23|9.18|9.24|9.19|9.25|9.2|9.22|9.17|88
1719364800000|2024-06-26 01:20:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|24
1719365100000|2024-06-26 01:25:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|9
1719365400000|2024-06-26 01:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1719365700000|2024-06-26 01:35:00|9.21|9.16|9.23|9.18|9.24|9.19|9.21|9.16|61
1719366000000|2024-06-26 01:40:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|27
1719366300000|2024-06-26 01:45:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|146
1719366600000|2024-06-26 01:50:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|70
1719366900000|2024-06-26 01:55:00|9.25|9.2|9.25|9.2|9.27|9.22|9.24|9.19|119
1719367200000|2024-06-26 02:00:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|88
1719367500000|2024-06-26 02:05:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|28
1719367800000|2024-06-26 02:10:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|95
1719368100000|2024-06-26 02:15:00|9.27|9.22|9.26|9.21|9.29|9.24|9.26|9.21|66
1719368400000|2024-06-26 02:20:00|9.27|9.22|9.26|9.21|9.27|9.22|9.25|9.2|44
1719368700000|2024-06-26 02:25:00|9.25|9.2|9.25|9.2|9.26|9.21|9.24|9.19|97
1719369000000|2024-06-26 02:30:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|11
1719369300000|2024-06-26 02:35:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|6
1719369600000|2024-06-26 02:40:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|41
1719369900000|2024-06-26 02:45:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|22
1719370200000|2024-06-26 02:50:00|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|8
1719370500000|2024-06-26 02:55:00|9.22|9.17|9.21|9.16|9.22|9.17|9.2|9.15|10
1719370800000|2024-06-26 03:00:00|9.22|9.17|9.2|9.15|9.22|9.17|9.19|9.14|61
1719371100000|2024-06-26 03:05:00|9.21|9.16|9.2|9.15|9.21|9.16|9.19|9.14|52
1719371400000|2024-06-26 03:10:00|9.21|9.16|9.17|9.12|9.21|9.16|9.17|9.12|61
1719371700000|2024-06-26 03:15:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|28
1719372000000|2024-06-26 03:20:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|47
1719372300000|2024-06-26 03:25:00|9.17|9.12|9.16|9.11|9.17|9.12|9.15|9.1|72
1719372600000|2024-06-26 03:30:00|9.17|9.12|9.14|9.09|9.17|9.12|9.14|9.09|6
1719372900000|2024-06-26 03:35:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|5
1719373200000|2024-06-26 03:40:00|9.16|9.11|9.15|9.1|9.16|9.11|9.14|9.09|52
1719373500000|2024-06-26 03:45:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|113
1719373800000|2024-06-26 03:50:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|93
1719374100000|2024-06-26 03:55:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|15
1719374400000|2024-06-26 04:00:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|80
1719374700000|2024-06-26 04:05:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|83
1719375000000|2024-06-26 04:10:00|9.14|9.09|9.13|9.08|9.15|9.1|9.13|9.08|54
1719375300000|2024-06-26 04:15:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1719375600000|2024-06-26 04:20:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|41
1719375900000|2024-06-26 04:25:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|80
1719376200000|2024-06-26 04:30:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1719376500000|2024-06-26 04:35:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|15
1719376800000|2024-06-26 04:40:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|110
1719377100000|2024-06-26 04:45:00|9.14|9.09|9.15|9.1|9.15|9.1|9.13|9.08|64
1719377400000|2024-06-26 04:50:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|26
1719377700000|2024-06-26 04:55:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|49
1719378000000|2024-06-26 05:00:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|137
1719378300000|2024-06-26 05:05:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|7
1719378600000|2024-06-26 05:10:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1719378900000|2024-06-26 05:15:00|9.16|9.11|9.14|9.09|9.16|9.11|9.14|9.09|39
1719379200000|2024-06-26 05:20:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|170
1719379500000|2024-06-26 05:25:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|121
1719379800000|2024-06-26 05:30:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|54
1719380100000|2024-06-26 05:35:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1719380700000|2024-06-26 05:45:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|90
1719381000000|2024-06-26 05:50:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|80
1719381300000|2024-06-26 05:55:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|23
1719381600000|2024-06-26 06:00:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1719381900000|2024-06-26 06:05:00|9.14|9.09|9.13|9.08|9.14|9.09|9.12|9.07|64
1719382200000|2024-06-26 06:10:00|9.12|9.07|9.14|9.09|9.14|9.09|9.12|9.07|89
1719382500000|2024-06-26 06:15:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|58
1719382800000|2024-06-26 06:20:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|34
1719383400000|2024-06-26 06:30:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1719383700000|2024-06-26 06:35:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|14
1719384000000|2024-06-26 06:40:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|34
1719384300000|2024-06-26 06:45:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|94
1719384600000|2024-06-26 06:50:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|157
1719384900000|2024-06-26 06:55:00|9.14|9.09|9.15|9.1|9.17|9.12|9.14|9.09|32
1719385200000|2024-06-26 07:00:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|67
1719385500000|2024-06-26 07:05:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|45
1719385800000|2024-06-26 07:10:00|9.14|9.09|9.16|9.11|9.16|9.11|9.13|9.08|145
1719386100000|2024-06-26 07:15:00|9.15|9.1|9.16|9.11|9.17|9.12|9.15|9.1|98
1719386400000|2024-06-26 07:20:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1719386700000|2024-06-26 07:25:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|28
1719387000000|2024-06-26 07:30:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|4
1719387300000|2024-06-26 07:35:00|9.15|9.1|9.17|9.12|9.17|9.12|9.15|9.1|37
1719387600000|2024-06-26 07:40:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|105
1719387900000|2024-06-26 07:45:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1719388200000|2024-06-26 07:50:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|25
1719388500000|2024-06-26 07:55:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|127
1719388800000|2024-06-26 08:00:00|9.17|9.12|9.18|9.13|9.18|9.13|9.16|9.11|138
1719389100000|2024-06-26 08:05:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|61
1719389400000|2024-06-26 08:10:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|117
1719389700000|2024-06-26 08:15:00|9.15|9.1|9.14|9.09|9.16|9.11|9.13|9.08|82
1719390000000|2024-06-26 08:20:00|9.13|9.08|9.16|9.11|9.16|9.11|9.13|9.08|86
1719390300000|2024-06-26 08:25:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|77
1719390600000|2024-06-26 08:30:00|9.14|9.09|9.16|9.11|9.16|9.11|9.14|9.09|135
1719390900000|2024-06-26 08:35:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|75
1719391200000|2024-06-26 08:40:00|9.16|9.11|9.15|9.1|9.17|9.12|9.15|9.1|54
1719391500000|2024-06-26 08:45:00|9.15|9.1|9.16|9.11|9.17|9.12|9.15|9.1|42
1719391800000|2024-06-26 08:50:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|117
1719392100000|2024-06-26 08:55:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1719392400000|2024-06-26 09:00:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|11
1719392700000|2024-06-26 09:05:00|9.14|9.09|9.16|9.11|9.18|9.13|9.13|9.08|89
1719393000000|2024-06-26 09:10:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|29
1719393300000|2024-06-26 09:15:00|9.14|9.09|9.13|9.08|9.15|9.1|9.12|9.07|38
1719393600000|2024-06-26 09:20:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|83
1719393900000|2024-06-26 09:25:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|105
1719394200000|2024-06-26 09:30:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|146
1719394500000|2024-06-26 09:35:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|45
1719394800000|2024-06-26 09:40:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|30
1719395100000|2024-06-26 09:45:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1719396000000|2024-06-26 10:00:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1719396300000|2024-06-26 10:05:00|9.16|9.11|9.14|9.09|9.16|9.11|9.13|9.08|47
1719396600000|2024-06-26 10:10:00|9.13|9.08|9.16|9.11|9.16|9.11|9.13|9.08|116
1719396900000|2024-06-26 10:15:00|9.15|9.1|9.13|9.08|9.16|9.11|9.13|9.08|75
1719397200000|2024-06-26 10:20:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|54
1719397500000|2024-06-26 10:25:00|9.14|9.09|9.15|9.1|9.15|9.1|9.13|9.08|44
1719397800000|2024-06-26 10:30:00|9.14|9.09|9.16|9.11|9.17|9.12|9.14|9.09|89
1719398100000|2024-06-26 10:35:00|9.17|9.12|9.16|9.11|9.17|9.12|9.15|9.1|18
1719398700000|2024-06-26 10:45:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1719399600000|2024-06-26 11:00:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1719399900000|2024-06-26 11:05:00|9.16|9.11|9.18|9.13|9.19|9.14|9.15|9.1|7
1719400200000|2024-06-26 11:10:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1719400500000|2024-06-26 11:15:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|11
1719400800000|2024-06-26 11:20:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1719401100000|2024-06-26 11:25:00|9.18|9.13|9.17|9.12|9.18|9.13|9.16|9.11|72
1719401400000|2024-06-26 11:30:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|42
1719401700000|2024-06-26 11:35:00|9.18|9.13|9.16|9.11|9.18|9.13|9.16|9.11|31
1719402000000|2024-06-26 11:40:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|30
1719402300000|2024-06-26 11:45:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|27
1719402600000|2024-06-26 11:50:00|9.16|9.11|9.17|9.12|9.18|9.13|9.15|9.1|38
1719402900000|2024-06-26 11:55:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|36
1719403200000|2024-06-26 12:00:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|126
1719403500000|2024-06-26 12:05:00|9.18|9.13|9.17|9.12|9.19|9.14|9.17|9.12|104
1719403800000|2024-06-26 12:10:00|9.18|9.13|9.16|9.11|9.2|9.15|9.16|9.11|123
1719404100000|2024-06-26 12:15:00|9.17|9.12|9.16|9.11|9.17|9.12|9.14|9.09|88
1719404400000|2024-06-26 12:20:00|9.17|9.12|9.16|9.11|9.17|9.12|9.15|9.1|132
1719404700000|2024-06-26 12:25:00|9.17|9.12|9.15|9.1|9.17|9.12|9.15|9.1|53
1719405000000|2024-06-26 12:30:00|9.16|9.11|9.15|9.1|9.17|9.12|9.15|9.1|106
1719405300000|2024-06-26 12:35:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|59
1719405600000|2024-06-26 12:40:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|56
1719405900000|2024-06-26 12:45:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|10
1719406200000|2024-06-26 12:50:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1719406500000|2024-06-26 12:55:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|8
1719406800000|2024-06-26 13:00:00|9.13|9.08|9.13|9.08|9.16|9.11|9.13|9.08|103
1719407100000|2024-06-26 13:05:00|9.14|9.09|9.12|9.07|9.14|9.09|9.12|9.07|121
1719407400000|2024-06-26 13:10:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|48
1719407700000|2024-06-26 13:15:00|9.13|9.08|9.14|9.09|9.14|9.09|9.12|9.07|110
1719408000000|2024-06-26 13:20:00|9.13|9.08|9.15|9.1|9.16|9.11|9.13|9.08|49
1719408300000|2024-06-26 13:25:00|9.16|9.11|9.15|9.1|9.16|9.11|9.14|9.09|126
1719408600000|2024-06-26 13:30:00|9.14|9.09|9.16|9.11|9.17|9.12|9.13|9.08|125
1719408900000|2024-06-26 13:35:00|9.15|9.1|9.14|9.09|9.17|9.12|9.14|9.09|156
1719409200000|2024-06-26 13:40:00|9.15|9.1|9.14|9.09|9.15|9.1|9.12|9.07|108
1719409500000|2024-06-26 13:45:00|9.13|9.08|9.16|9.11|9.16|9.11|9.13|9.08|82
1719409800000|2024-06-26 13:50:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|81
1719410100000|2024-06-26 13:55:00|9.14|9.09|9.16|9.11|9.16|9.11|9.14|9.09|149
1719410400000|2024-06-26 14:00:00|9.15|9.1|9.16|9.11|9.16|9.11|9.14|9.09|146
1719410700000|2024-06-26 14:05:00|9.15|9.1|9.16|9.11|9.17|9.12|9.15|9.1|88
1719411000000|2024-06-26 14:10:00|9.15|9.1|9.17|9.12|9.17|9.12|9.15|9.1|143
1719411300000|2024-06-26 14:15:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|90
1719411600000|2024-06-26 14:20:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|31
1719411900000|2024-06-26 14:25:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1719412200000|2024-06-26 14:30:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|62
1719412500000|2024-06-26 14:35:00|9.14|9.09|9.11|9.06|9.14|9.09|9.11|9.06|74
1719412800000|2024-06-26 14:40:00|9.12|9.07|9.14|9.09|9.14|9.09|9.11|9.06|85
1719413100000|2024-06-26 14:45:00|9.13|9.08|9.15|9.1|9.16|9.11|9.13|9.08|65
1719413400000|2024-06-26 14:50:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|101
1719413700000|2024-06-26 14:55:00|9.15|9.1|9.15|9.1|9.17|9.12|9.15|9.1|63
1719414000000|2024-06-26 15:00:00|9.16|9.11|9.15|9.1|9.16|9.11|9.14|9.09|68
1719414300000|2024-06-26 15:05:00|9.14|9.09|9.12|9.07|9.15|9.1|9.12|9.07|85
1719414600000|2024-06-26 15:10:00|9.13|9.08|9.1|9.05|9.13|9.08|9.09|9.04|124
1719414900000|2024-06-26 15:15:00|9.09|9.04|9.12|9.07|9.13|9.08|9.09|9.04|176
1719415200000|2024-06-26 15:20:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|135
1719415500000|2024-06-26 15:25:00|9.14|9.09|9.12|9.07|9.14|9.09|9.12|9.07|111
1719415800000|2024-06-26 15:30:00|9.13|9.08|9.1|9.05|9.13|9.08|9.09|9.04|92
1719416100000|2024-06-26 15:35:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|156
1719416400000|2024-06-26 15:40:00|9.09|9.04|9.12|9.07|9.12|9.07|9.09|9.04|62
1719416700000|2024-06-26 15:45:00|9.13|9.08|9.12|9.07|9.13|9.08|9.11|9.06|106
1719417000000|2024-06-26 15:50:00|9.11|9.06|9.12|9.07|9.13|9.08|9.11|9.06|124
1719417300000|2024-06-26 15:55:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|60
1719417600000|2024-06-26 16:00:00|9.11|9.06|9.1|9.05|9.12|9.07|9.09|9.04|84
1719417900000|2024-06-26 16:05:00|9.09|9.04|9.12|9.07|9.12|9.07|9.09|9.04|50
1719418200000|2024-06-26 16:10:00|9.11|9.06|9.1|9.05|9.12|9.07|9.1|9.05|44
1719418500000|2024-06-26 16:15:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|17
1719418800000|2024-06-26 16:20:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|27
1719419100000|2024-06-26 16:25:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1719419400000|2024-06-26 16:30:00|9.07|9.02|9.09|9.04|9.09|9.04|9.07|9.02|41
1719419700000|2024-06-26 16:35:00|9.1|9.05|9.08|9.03|9.1|9.05|9.08|9.03|25
1719420000000|2024-06-26 16:40:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|16
1719420300000|2024-06-26 16:45:00|9.09|9.04|9.06|9.01|9.09|9.04|9.05|9|12
1719420600000|2024-06-26 16:50:00|9.05|9|9.06|9.01|9.07|9.02|9.05|9|54
1719420900000|2024-06-26 16:55:00|9.05|9|9.07|9.02|9.07|9.02|9.05|9|53
1719421200000|2024-06-26 17:00:00|9.06|9.01|9.03|8.98|9.06|9.01|9.03|8.98|10
1719421500000|2024-06-26 17:05:00|9.02|8.97|9|8.95|9.03|8.98|8.99|8.94|27
1719421800000|2024-06-26 17:10:00|9.01|8.96|9.01|8.96|9.01|8.96|8.99|8.94|17
1719422100000|2024-06-26 17:15:00|9.02|8.97|9.01|8.96|9.04|8.99|9.01|8.96|8
1719422700000|2024-06-26 17:25:00|9.02|8.97|9.04|8.99|9.05|9|9.02|8.97|27
1719423000000|2024-06-26 17:30:00|9.05|9|9.06|9.01|9.06|9.01|9.04|8.99|38
1719423600000|2024-06-26 17:40:00|9.05|9|9.04|8.99|9.05|9|9.03|8.98|12
1719423900000|2024-06-26 17:45:00|9.03|8.98|9.05|9|9.06|9.01|9.03|8.98|25
1719424200000|2024-06-26 17:50:00|9.04|8.99|9.07|9.02|9.07|9.02|9.04|8.99|36
1719424500000|2024-06-26 17:55:00|9.08|9.03|9.09|9.04|9.09|9.04|9.07|9.02|94
1719424800000|2024-06-26 18:00:00|9.08|9.03|9.07|9.02|9.09|9.04|9.06|9.01|76
1719425100000|2024-06-26 18:05:00|9.06|9.01|9.07|9.02|9.08|9.03|9.06|9.01|34
1719425400000|2024-06-26 18:10:00|9.08|9.03|9.07|9.02|9.08|9.03|9.06|9.01|66
1719425700000|2024-06-26 18:15:00|9.08|9.03|9.07|9.02|9.08|9.03|9.06|9.01|28
1719426000000|2024-06-26 18:20:00|9.06|9.01|9.07|9.02|9.08|9.03|9.05|9|40
1719426300000|2024-06-26 18:25:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|71
1719426600000|2024-06-26 18:30:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|35
1719426900000|2024-06-26 18:35:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|10
1719427200000|2024-06-26 18:40:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|20
1719427500000|2024-06-26 18:45:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|51
1719427800000|2024-06-26 18:50:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|25
1719428100000|2024-06-26 18:55:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1719428400000|2024-06-26 19:00:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|25
1719428700000|2024-06-26 19:05:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|11
1719429000000|2024-06-26 19:10:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|11
1719429300000|2024-06-26 19:15:00|9.07|9.02|9.08|9.03|9.09|9.04|9.07|9.02|34
1719429600000|2024-06-26 19:20:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|13
1719429900000|2024-06-26 19:25:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1719430200000|2024-06-26 19:30:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1719430500000|2024-06-26 19:35:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|15
1719430800000|2024-06-26 19:40:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|30
1719431100000|2024-06-26 19:45:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|15
1719431400000|2024-06-26 19:50:00|9.09|9.04|9.12|9.07|9.12|9.07|9.08|9.03|7
1719431700000|2024-06-26 19:55:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1719432000000|2024-06-26 20:00:00|9.13|9.08|9.14|9.09|9.14|9.09|9.12|9.07|32
1719432300000|2024-06-26 20:05:00|9.15|9.1|9.13|9.08|9.15|9.1|9.13|9.08|45
1719432600000|2024-06-26 20:10:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|19
1719432900000|2024-06-26 20:15:00|9.11|9.06|9.11|9.06|9.13|9.08|9.1|9.05|7
1719433200000|2024-06-26 20:20:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1719433500000|2024-06-26 20:25:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|32
1719433800000|2024-06-26 20:30:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|40
1719434100000|2024-06-26 20:35:00|9.11|9.06|9.1|9.05|9.11|9.06|9.09|9.04|16
1719434400000|2024-06-26 20:40:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1719435000000|2024-06-26 20:50:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|7
1719435300000|2024-06-26 20:55:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|43
1719435600000|2024-06-26 21:00:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|22
1719435900000|2024-06-26 21:05:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1719436200000|2024-06-26 21:10:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|10
1719436800000|2024-06-26 21:20:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1719437100000|2024-06-26 21:25:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1719438000000|2024-06-26 21:40:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1719439200000|2024-06-26 22:00:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|8
1719439500000|2024-06-26 22:05:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|11
1719440100000|2024-06-26 22:15:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1719440400000|2024-06-26 22:20:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1719441300000|2024-06-26 22:35:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1719441600000|2024-06-26 22:40:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1719441900000|2024-06-26 22:45:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1719442500000|2024-06-26 22:55:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1719442800000|2024-06-26 23:00:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|12
1719443100000|2024-06-26 23:05:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|22
1719443400000|2024-06-26 23:10:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|38
1719443700000|2024-06-26 23:15:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|35
1719444000000|2024-06-26 23:20:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|14
1719444300000|2024-06-26 23:25:00|9.08|9.03|9.09|9.04|9.09|9.04|9.07|9.02|24
1719444600000|2024-06-26 23:30:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|29
1719444900000|2024-06-26 23:35:00|9.07|9.02|9.06|9.01|9.08|9.03|9.05|9|39
1719445200000|2024-06-26 23:40:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|12
1719445500000|2024-06-26 23:45:00|9.05|9|9.05|9|9.06|9.01|9.05|9|11
1719445800000|2024-06-26 23:50:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|19
1719446100000|2024-06-26 23:55:00|9.05|9|9.05|9|9.05|9|9.04|8.99|9
1719446400000|2024-06-27 00:00:00|9.04|8.99|9.02|8.97|9.04|8.99|9.02|8.97|35
1719446700000|2024-06-27 00:05:00|9.03|8.98|9.01|8.96|9.03|8.98|9|8.95|15
1719447000000|2024-06-27 00:10:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|48
1719447300000|2024-06-27 00:15:00|9|8.95|9.03|8.98|9.04|8.99|8.99|8.94|89
1719447600000|2024-06-27 00:20:00|9.04|8.99|9.03|8.98|9.04|8.99|9.02|8.97|24
1719447900000|2024-06-27 00:25:00|9.02|8.97|9.02|8.97|9.03|8.98|9.01|8.96|21
1719448200000|2024-06-27 00:30:00|9.03|8.98|9.05|9|9.05|9|9.02|8.97|33
1719448500000|2024-06-27 00:35:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|19
1719448800000|2024-06-27 00:40:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|26
1719449100000|2024-06-27 00:45:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1719449400000|2024-06-27 00:50:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|10
1719450000000|2024-06-27 01:00:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1719450300000|2024-06-27 01:05:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1719450600000|2024-06-27 01:10:00|9.04|8.99|9.04|8.99|9.05|9|9.03|8.98|33
1719450900000|2024-06-27 01:15:00|9.05|9|9.04|8.99|9.05|9|9.03|8.98|30
1719451200000|2024-06-27 01:20:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|10
1719451800000|2024-06-27 01:30:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1719452100000|2024-06-27 01:35:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1719452400000|2024-06-27 01:40:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|27
1719452700000|2024-06-27 01:45:00|9.05|9|9.04|8.99|9.06|9.01|9.04|8.99|34
1719453000000|2024-06-27 01:50:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1719453300000|2024-06-27 01:55:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1719453600000|2024-06-27 02:00:00|9.02|8.97|9|8.95|9.02|8.97|8.99|8.94|39
1719453900000|2024-06-27 02:05:00|8.99|8.94|9|8.95|9|8.95|8.98|8.93|14
1719454200000|2024-06-27 02:10:00|8.99|8.94|9.01|8.96|9.02|8.97|8.99|8.94|23
1719454500000|2024-06-27 02:15:00|9|8.95|9|8.95|9.01|8.96|9|8.95|31
1719454800000|2024-06-27 02:20:00|8.99|8.94|9|8.95|9.01|8.96|8.99|8.94|26
1719455100000|2024-06-27 02:25:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1719455400000|2024-06-27 02:30:00|9.02|8.97|9.02|8.97|9.02|8.97|9|8.95|21
1719455700000|2024-06-27 02:35:00|9.01|8.96|9.01|8.96|9.02|8.97|8.99|8.94|31
1719456000000|2024-06-27 02:40:00|9|8.95|8.98|8.93|9.01|8.96|8.98|8.93|35
1719456300000|2024-06-27 02:45:00|8.99|8.94|8.99|8.94|9|8.95|8.98|8.93|27
1719456600000|2024-06-27 02:50:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|14
1719456900000|2024-06-27 02:55:00|8.98|8.93|9|8.95|9|8.95|8.98|8.93|51
1719457200000|2024-06-27 03:00:00|8.99|8.94|8.99|8.94|9|8.95|8.98|8.93|17
1719457500000|2024-06-27 03:05:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1719457800000|2024-06-27 03:10:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1719458100000|2024-06-27 03:15:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1719458400000|2024-06-27 03:20:00|8.99|8.94|9.01|8.96|9.02|8.97|8.99|8.94|65
1719458700000|2024-06-27 03:25:00|9|8.95|8.99|8.94|9.01|8.96|8.99|8.94|16
1719459000000|2024-06-27 03:30:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|26
1719459300000|2024-06-27 03:35:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1719459600000|2024-06-27 03:40:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|21
1719459900000|2024-06-27 03:45:00|8.99|8.94|8.97|8.92|8.99|8.94|8.97|8.92|15
1719460200000|2024-06-27 03:50:00|8.98|8.93|8.98|8.93|8.99|8.94|8.97|8.92|45
1719460800000|2024-06-27 04:00:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1719461100000|2024-06-27 04:05:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|19
1719461400000|2024-06-27 04:10:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1719462000000|2024-06-27 04:20:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1719462600000|2024-06-27 04:30:00|8.96|8.91|8.97|8.92|8.98|8.93|8.96|8.91|16
1719462900000|2024-06-27 04:35:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|9
1719463200000|2024-06-27 04:40:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1719463800000|2024-06-27 04:50:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|6
1719464700000|2024-06-27 05:05:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|3
1719465000000|2024-06-27 05:10:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|18
1719465300000|2024-06-27 05:15:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|11
1719465600000|2024-06-27 05:20:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1719465900000|2024-06-27 05:25:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|24
1719466200000|2024-06-27 05:30:00|8.94|8.89|8.93|8.88|8.95|8.9|8.93|8.88|16
1719466500000|2024-06-27 05:35:00|8.94|8.89|8.93|8.88|8.94|8.89|8.92|8.87|12
1719466800000|2024-06-27 05:40:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|5
1719467400000|2024-06-27 05:50:00|8.93|8.88|8.92|8.87|8.93|8.88|8.91|8.86|4
1719468000000|2024-06-27 06:00:00|8.91|8.86|8.9|8.85|8.92|8.87|8.9|8.85|14
1719468300000|2024-06-27 06:05:00|8.91|8.86|8.93|8.88|8.93|8.88|8.9|8.85|27
1719468600000|2024-06-27 06:10:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1719468900000|2024-06-27 06:15:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|6
1719469200000|2024-06-27 06:20:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|6
1719469500000|2024-06-27 06:25:00|8.91|8.86|8.92|8.87|8.93|8.88|8.9|8.85|30
1719469800000|2024-06-27 06:30:00|8.93|8.88|8.93|8.88|8.94|8.89|8.92|8.87|71
1719470100000|2024-06-27 06:35:00|8.92|8.87|8.9|8.85|8.93|8.88|8.9|8.85|29
1719470400000|2024-06-27 06:40:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|36
1719470700000|2024-06-27 06:45:00|8.89|8.84|8.91|8.86|8.91|8.86|8.89|8.84|33
1719471000000|2024-06-27 06:50:00|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|17
1719471300000|2024-06-27 06:55:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1719471600000|2024-06-27 07:00:00|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|13
1719471900000|2024-06-27 07:05:00|8.92|8.87|8.9|8.85|8.92|8.87|8.9|8.85|35
1719472200000|2024-06-27 07:10:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1719472500000|2024-06-27 07:15:00|8.92|8.87|8.92|8.87|8.93|8.88|8.91|8.86|9
1719472800000|2024-06-27 07:20:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1719473400000|2024-06-27 07:30:00|8.93|8.88|8.93|8.88|8.94|8.89|8.92|8.87|15
1719474000000|2024-06-27 07:40:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|20
1719474300000|2024-06-27 07:45:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|22
1719474600000|2024-06-27 07:50:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|7
1719474900000|2024-06-27 07:55:00|8.93|8.88|8.93|8.88|8.94|8.89|8.92|8.87|33
1719475200000|2024-06-27 08:00:00|8.92|8.87|8.94|8.89|8.94|8.89|8.92|8.87|47
1719475500000|2024-06-27 08:05:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|21
1719476100000|2024-06-27 08:15:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1719476400000|2024-06-27 08:20:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|43
1719477300000|2024-06-27 08:35:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|8
1719477600000|2024-06-27 08:40:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|11
1719477900000|2024-06-27 08:45:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|18
1719478200000|2024-06-27 08:50:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|19
1719478500000|2024-06-27 08:55:00|8.94|8.89|8.95|8.9|8.96|8.91|8.94|8.89|8
1719478800000|2024-06-27 09:00:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|8
1719479100000|2024-06-27 09:05:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|14
1719479400000|2024-06-27 09:10:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|22
1719479700000|2024-06-27 09:15:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|29
1719480000000|2024-06-27 09:20:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|17
1719480300000|2024-06-27 09:25:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|36
1719480600000|2024-06-27 09:30:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|33
1719480900000|2024-06-27 09:35:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|10
1719481500000|2024-06-27 09:45:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|8
1719481800000|2024-06-27 09:50:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|29
1719482100000|2024-06-27 09:55:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1719482400000|2024-06-27 10:00:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1719482700000|2024-06-27 10:05:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1719483000000|2024-06-27 10:10:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1719483600000|2024-06-27 10:20:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1719483900000|2024-06-27 10:25:00|9.01|8.96|9.01|8.96|9.02|8.97|9|8.95|13
1719484200000|2024-06-27 10:30:00|9.02|8.97|9.02|8.97|9.03|8.98|9.01|8.96|99
1719484500000|2024-06-27 10:35:00|9.03|8.98|9.01|8.96|9.03|8.98|9.01|8.96|61
1719484800000|2024-06-27 10:40:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|44
1719485100000|2024-06-27 10:45:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|24
1719485400000|2024-06-27 10:50:00|9.02|8.97|9|8.95|9.02|8.97|9|8.95|99
1719485700000|2024-06-27 10:55:00|9.01|8.96|8.99|8.94|9.02|8.97|8.99|8.94|33
1719486000000|2024-06-27 11:00:00|9|8.95|9.01|8.96|9.02|8.97|8.99|8.94|48
1719486300000|2024-06-27 11:05:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|43
1719486600000|2024-06-27 11:10:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|23
1719486900000|2024-06-27 11:15:00|9.02|8.97|9.02|8.97|9.04|8.99|9.02|8.97|35
1719487200000|2024-06-27 11:20:00|9.01|8.96|9|8.95|9.02|8.97|8.99|8.94|34
1719487500000|2024-06-27 11:25:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|20
1719487800000|2024-06-27 11:30:00|9.01|8.96|9.02|8.97|9.02|8.97|9|8.95|4
1719488100000|2024-06-27 11:35:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|18
1719488400000|2024-06-27 11:40:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|8
1719488700000|2024-06-27 11:45:00|9.01|8.96|9.04|8.99|9.04|8.99|9.01|8.96|10
1719489000000|2024-06-27 11:50:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|17
1719489300000|2024-06-27 11:55:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1719489600000|2024-06-27 12:00:00|9.02|8.97|9.04|8.99|9.05|9|9.02|8.97|51
1719489900000|2024-06-27 12:05:00|9.05|9|9.05|9|9.05|9|9.04|8.99|55
1719490200000|2024-06-27 12:10:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|22
1719490500000|2024-06-27 12:15:00|9.06|9.01|9.05|9|9.06|9.01|9.04|8.99|70
1719490800000|2024-06-27 12:20:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|81
1719491100000|2024-06-27 12:25:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|45
1719491400000|2024-06-27 12:30:00|9.06|9.01|9.03|8.98|9.06|9.01|9.01|8.96|86
1719491700000|2024-06-27 12:35:00|9.04|8.99|9.05|9|9.05|9|9.03|8.98|8
1719492300000|2024-06-27 12:45:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|7
1719492600000|2024-06-27 12:50:00|9.05|9|9.06|9.01|9.06|9.01|9.04|8.99|42
1719493200000|2024-06-27 13:00:00|9.07|9.02|9.1|9.05|9.1|9.05|9.07|9.02|38
1719493500000|2024-06-27 13:05:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|26
1719493800000|2024-06-27 13:10:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|9
1719494100000|2024-06-27 13:15:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|95
1719494400000|2024-06-27 13:20:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|10
1719494700000|2024-06-27 13:25:00|9.11|9.06|9.1|9.05|9.12|9.07|9.1|9.05|54
1719495000000|2024-06-27 13:30:00|9.11|9.06|9.13|9.08|9.14|9.09|9.1|9.05|51
1719495300000|2024-06-27 13:35:00|9.14|9.09|9.14|9.09|9.16|9.11|9.13|9.08|67
1719495600000|2024-06-27 13:40:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1719495900000|2024-06-27 13:45:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|86
1719496200000|2024-06-27 13:50:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|38
1719496500000|2024-06-27 13:55:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|30
1719496800000|2024-06-27 14:00:00|9.15|9.1|9.17|9.12|9.18|9.13|9.14|9.09|113
1719497100000|2024-06-27 14:05:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|35
1719497400000|2024-06-27 14:10:00|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|28
1719497700000|2024-06-27 14:15:00|9.19|9.14|9.16|9.11|9.19|9.14|9.16|9.11|76
1719498000000|2024-06-27 14:20:00|9.15|9.1|9.18|9.13|9.18|9.13|9.15|9.1|24
1719498300000|2024-06-27 14:25:00|9.17|9.12|9.18|9.13|9.19|9.14|9.17|9.12|38
1719498600000|2024-06-27 14:30:00|9.19|9.14|9.17|9.12|9.19|9.14|9.16|9.11|21
1719498900000|2024-06-27 14:35:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1719499200000|2024-06-27 14:40:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|14
1719499500000|2024-06-27 14:45:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|16
1719499800000|2024-06-27 14:50:00|9.14|9.09|9.12|9.07|9.15|9.1|9.12|9.07|19
1719500400000|2024-06-27 15:00:00|9.11|9.06|9.14|9.09|9.14|9.09|9.1|9.05|12
1719500700000|2024-06-27 15:05:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|18
1719501000000|2024-06-27 15:10:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|55
1719501300000|2024-06-27 15:15:00|9.14|9.09|9.13|9.08|9.15|9.1|9.13|9.08|102
1719501600000|2024-06-27 15:20:00|9.14|9.09|9.11|9.06|9.14|9.09|9.11|9.06|92
1719501900000|2024-06-27 15:25:00|9.12|9.07|9.12|9.07|9.13|9.08|9.11|9.06|19
1719502200000|2024-06-27 15:30:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|151
1719502500000|2024-06-27 15:35:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|152
1719502800000|2024-06-27 15:40:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|20
1719503100000|2024-06-27 15:45:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|30
1719503700000|2024-06-27 15:55:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|6
1719504000000|2024-06-27 16:00:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|61
1719504300000|2024-06-27 16:05:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|32
1719504900000|2024-06-27 16:15:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1719505200000|2024-06-27 16:20:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|35
1719505500000|2024-06-27 16:25:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|79
1719505800000|2024-06-27 16:30:00|9.12|9.07|9.13|9.08|9.14|9.09|9.11|9.06|54
1719506100000|2024-06-27 16:35:00|9.14|9.09|9.15|9.1|9.15|9.1|9.12|9.07|72
1719506400000|2024-06-27 16:40:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|136
1719506700000|2024-06-27 16:45:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|55
1719507300000|2024-06-27 16:55:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|76
1719507600000|2024-06-27 17:00:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|48
1719507900000|2024-06-27 17:05:00|9.13|9.08|9.15|9.1|9.15|9.1|9.12|9.07|37
1719508200000|2024-06-27 17:10:00|9.14|9.09|9.15|9.1|9.15|9.1|9.13|9.08|32
1719508500000|2024-06-27 17:15:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|41
1719508800000|2024-06-27 17:20:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|9
1719509100000|2024-06-27 17:25:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|24
1719509400000|2024-06-27 17:30:00|9.14|9.09|9.16|9.11|9.16|9.11|9.14|9.09|19
1719509700000|2024-06-27 17:35:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1719510300000|2024-06-27 17:45:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|17
1719510600000|2024-06-27 17:50:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1719510900000|2024-06-27 17:55:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|28
1719511200000|2024-06-27 18:00:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|37
1719511500000|2024-06-27 18:05:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1719511800000|2024-06-27 18:10:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1719512100000|2024-06-27 18:15:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|71
1719512400000|2024-06-27 18:20:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1719512700000|2024-06-27 18:25:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1719513000000|2024-06-27 18:30:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|35
1719513300000|2024-06-27 18:35:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|14
1719513600000|2024-06-27 18:40:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|17
1719514200000|2024-06-27 18:50:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1719515100000|2024-06-27 19:05:00|9.16|9.11|9.15|9.1|9.17|9.12|9.15|9.1|54
1719515400000|2024-06-27 19:10:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|32
1719515700000|2024-06-27 19:15:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1719516300000|2024-06-27 19:25:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1719516600000|2024-06-27 19:30:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|29
1719516900000|2024-06-27 19:35:00|9.17|9.12|9.19|9.14|9.19|9.14|9.17|9.12|19
1719517200000|2024-06-27 19:40:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|37
1719517500000|2024-06-27 19:45:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|24
1719517800000|2024-06-27 19:50:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1719518100000|2024-06-27 19:55:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|9
1719518400000|2024-06-27 20:00:00|9.17|9.12|9.19|9.14|9.19|9.14|9.17|9.12|77
1719518700000|2024-06-27 20:05:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|28
1719519000000|2024-06-27 20:10:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|16
1719519300000|2024-06-27 20:15:00|9.2|9.15|9.19|9.14|9.2|9.15|9.18|9.13|38
1719519600000|2024-06-27 20:20:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|15
1719520200000|2024-06-27 20:30:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|13
1719520500000|2024-06-27 20:35:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|12
1719520800000|2024-06-27 20:40:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1719521100000|2024-06-27 20:45:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1719521400000|2024-06-27 20:50:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1719521700000|2024-06-27 20:55:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|9
1719522000000|2024-06-27 21:00:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1719522300000|2024-06-27 21:05:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1719524700000|2024-06-27 21:45:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1719527700000|2024-06-27 22:35:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|49
1719528300000|2024-06-27 22:45:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1719528600000|2024-06-27 22:50:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|12
1719530100000|2024-06-27 23:15:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1719530400000|2024-06-27 23:20:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1719530700000|2024-06-27 23:25:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1719531900000|2024-06-27 23:45:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|12
1719532200000|2024-06-27 23:50:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1719532500000|2024-06-27 23:55:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1719532800000|2024-06-28 00:00:00|9.17|9.12|9.18|9.13|9.18|9.13|9.16|9.11|94
1719533100000|2024-06-28 00:05:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|25
1719533700000|2024-06-28 00:15:00|9.16|9.11|9.15|9.1|9.17|9.12|9.15|9.1|24
1719534000000|2024-06-28 00:20:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|41
1719534300000|2024-06-28 00:25:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|17
1719534600000|2024-06-28 00:30:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|15
1719534900000|2024-06-28 00:35:00|9.15|9.1|9.13|9.08|9.15|9.1|9.12|9.07|17
1719535500000|2024-06-28 00:45:00|9.14|9.09|9.12|9.07|9.14|9.09|9.12|9.07|33
1719535800000|2024-06-28 00:50:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|15
1719536100000|2024-06-28 00:55:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|9
1719536400000|2024-06-28 01:00:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|14
1719536700000|2024-06-28 01:05:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|21
1719537000000|2024-06-28 01:10:00|9.12|9.07|9.13|9.08|9.13|9.08|9.11|9.06|16
1719537300000|2024-06-28 01:15:00|9.14|9.09|9.14|9.09|9.16|9.11|9.13|9.08|49
1719537600000|2024-06-28 01:20:00|9.15|9.1|9.17|9.12|9.18|9.13|9.14|9.09|79
1719537900000|2024-06-28 01:25:00|9.18|9.13|9.16|9.11|9.19|9.14|9.16|9.11|113
1719538200000|2024-06-28 01:30:00|9.17|9.12|9.19|9.14|9.19|9.14|9.16|9.11|37
1719538500000|2024-06-28 01:35:00|9.18|9.13|9.2|9.15|9.22|9.17|9.18|9.13|117
1719538800000|2024-06-28 01:40:00|9.21|9.16|9.2|9.15|9.21|9.16|9.19|9.14|76
1719539100000|2024-06-28 01:45:00|9.19|9.14|9.19|9.14|9.2|9.15|9.17|9.12|121
1719539400000|2024-06-28 01:50:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|77
1719539700000|2024-06-28 01:55:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|85
1719540000000|2024-06-28 02:00:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|81
1719540300000|2024-06-28 02:05:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|59
1719540600000|2024-06-28 02:10:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|45
1719540900000|2024-06-28 02:15:00|9.15|9.1|9.18|9.13|9.19|9.14|9.15|9.1|54
1719541200000|2024-06-28 02:20:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|33
1719541500000|2024-06-28 02:25:00|9.18|9.13|9.15|9.1|9.18|9.13|9.14|9.09|16
1719541800000|2024-06-28 02:30:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|95
1719542100000|2024-06-28 02:35:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|31
1719542400000|2024-06-28 02:40:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|53
1719542700000|2024-06-28 02:45:00|9.15|9.1|9.15|9.1|9.16|9.11|9.13|9.08|23
1719543000000|2024-06-28 02:50:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|18
1719543300000|2024-06-28 02:55:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|70
1719543600000|2024-06-28 03:00:00|9.14|9.09|9.17|9.12|9.17|9.12|9.14|9.09|42
1719543900000|2024-06-28 03:05:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|59
1719544200000|2024-06-28 03:10:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|113
1719544500000|2024-06-28 03:15:00|9.16|9.11|9.18|9.13|9.18|9.13|9.16|9.11|21
1719544800000|2024-06-28 03:20:00|9.17|9.12|9.17|9.12|9.19|9.14|9.17|9.12|45
1719545100000|2024-06-28 03:25:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|69
1719545400000|2024-06-28 03:30:00|9.17|9.12|9.19|9.14|9.19|9.14|9.17|9.12|53
1719545700000|2024-06-28 03:35:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|18
1719546000000|2024-06-28 03:40:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1719546300000|2024-06-28 03:45:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1719547200000|2024-06-28 04:00:00|9.18|9.13|9.17|9.12|9.19|9.14|9.17|9.12|10
1719547500000|2024-06-28 04:05:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|15
1719547800000|2024-06-28 04:10:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1719548100000|2024-06-28 04:15:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|16
1719548400000|2024-06-28 04:20:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|27
1719548700000|2024-06-28 04:25:00|9.17|9.12|9.16|9.11|9.18|9.13|9.16|9.11|12
1719549000000|2024-06-28 04:30:00|9.17|9.12|9.18|9.13|9.18|9.13|9.16|9.11|6
1719549300000|2024-06-28 04:35:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|33
1719549600000|2024-06-28 04:40:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|19
1719550200000|2024-06-28 04:50:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|40
1719550500000|2024-06-28 04:55:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|10
1719550800000|2024-06-28 05:00:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1719551100000|2024-06-28 05:05:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1719551700000|2024-06-28 05:15:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1719552000000|2024-06-28 05:20:00|9.2|9.15|9.19|9.14|9.21|9.16|9.18|9.13|34
1719552300000|2024-06-28 05:25:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1719552600000|2024-06-28 05:30:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|5
1719552900000|2024-06-28 05:35:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|8
1719553200000|2024-06-28 05:40:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1719553500000|2024-06-28 05:45:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1719553800000|2024-06-28 05:50:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|16
1719554100000|2024-06-28 05:55:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1719554400000|2024-06-28 06:00:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1719554700000|2024-06-28 06:05:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1719555000000|2024-06-28 06:10:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|23
1719555300000|2024-06-28 06:15:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|23
1719555600000|2024-06-28 06:20:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1719555900000|2024-06-28 06:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|17
1719556200000|2024-06-28 06:30:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|26
1719556500000|2024-06-28 06:35:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|17
1719556800000|2024-06-28 06:40:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|24
1719557100000|2024-06-28 06:45:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|22
1719557400000|2024-06-28 06:50:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1719557700000|2024-06-28 06:55:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|50
1719558000000|2024-06-28 07:00:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|11
1719558300000|2024-06-28 07:05:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|26
1719558600000|2024-06-28 07:10:00|9.23|9.18|9.22|9.17|9.23|9.18|9.21|9.16|8
1719558900000|2024-06-28 07:15:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|30
1719559200000|2024-06-28 07:20:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1719559500000|2024-06-28 07:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1719559800000|2024-06-28 07:30:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1719560100000|2024-06-28 07:35:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|50
1719560400000|2024-06-28 07:40:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|25
1719560700000|2024-06-28 07:45:00|9.22|9.17|9.2|9.15|9.22|9.17|9.19|9.14|9
1719561000000|2024-06-28 07:50:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|4
1719561300000|2024-06-28 07:55:00|9.23|9.18|9.25|9.2|9.27|9.22|9.23|9.18|40
1719561600000|2024-06-28 08:00:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|58
1719561900000|2024-06-28 08:05:00|9.24|9.19|9.23|9.18|9.25|9.2|9.23|9.18|62
1719562200000|2024-06-28 08:10:00|9.24|9.19|9.25|9.2|9.25|9.2|9.23|9.18|34
1719562500000|2024-06-28 08:15:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1719563100000|2024-06-28 08:25:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1719563400000|2024-06-28 08:30:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1719564000000|2024-06-28 08:40:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|10
1719564300000|2024-06-28 08:45:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|10
1719564600000|2024-06-28 08:50:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|12
1719564900000|2024-06-28 08:55:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|47
1719565200000|2024-06-28 09:00:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|26
1719565500000|2024-06-28 09:05:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1719566100000|2024-06-28 09:15:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|35
1719566400000|2024-06-28 09:20:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|12
1719566700000|2024-06-28 09:25:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1719567600000|2024-06-28 09:40:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1719567900000|2024-06-28 09:45:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|10
1719568200000|2024-06-28 09:50:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|48
1719568500000|2024-06-28 09:55:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|24
1719568800000|2024-06-28 10:00:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|25
1719569100000|2024-06-28 10:05:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|12
1719569400000|2024-06-28 10:10:00|9.27|9.22|9.29|9.24|9.29|9.24|9.26|9.21|13
1719569700000|2024-06-28 10:15:00|9.28|9.23|9.28|9.23|9.29|9.24|9.27|9.22|33
1719570000000|2024-06-28 10:20:00|9.29|9.24|9.32|9.27|9.32|9.27|9.28|9.23|12
1719570300000|2024-06-28 10:25:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|13
1719570600000|2024-06-28 10:30:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|34
1719570900000|2024-06-28 10:35:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|20
1719571500000|2024-06-28 10:45:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|45
1719571800000|2024-06-28 10:50:00|9.29|9.24|9.3|9.25|9.31|9.26|9.29|9.24|130
1719572100000|2024-06-28 10:55:00|9.29|9.24|9.3|9.25|9.31|9.26|9.29|9.24|30
1719572400000|2024-06-28 11:00:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|86
1719572700000|2024-06-28 11:05:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1719573300000|2024-06-28 11:15:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|63
1719573600000|2024-06-28 11:20:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1719574200000|2024-06-28 11:30:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|17
1719574800000|2024-06-28 11:40:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1719575100000|2024-06-28 11:45:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|182
1719575400000|2024-06-28 11:50:00|9.31|9.26|9.32|9.27|9.33|9.28|9.31|9.26|14
1719575700000|2024-06-28 11:55:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|92
1719576000000|2024-06-28 12:00:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|104
1719576300000|2024-06-28 12:05:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|48
1719576600000|2024-06-28 12:10:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1719576900000|2024-06-28 12:15:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|93
1719577200000|2024-06-28 12:20:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|116
1719577500000|2024-06-28 12:25:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1719577800000|2024-06-28 12:30:00|9.31|9.26|9.31|9.26|9.31|9.26|9.28|9.23|39
1719578100000|2024-06-28 12:35:00|9.32|9.27|9.33|9.28|9.34|9.29|9.31|9.26|14
1719578400000|2024-06-28 12:40:00|9.34|9.29|9.32|9.27|9.34|9.29|9.31|9.26|81
1719578700000|2024-06-28 12:45:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1719579000000|2024-06-28 12:50:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|15
1719579300000|2024-06-28 12:55:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|97
1719579600000|2024-06-28 13:00:00|9.3|9.25|9.28|9.23|9.31|9.26|9.28|9.23|129
1719579900000|2024-06-28 13:05:00|9.29|9.24|9.28|9.23|9.29|9.24|9.27|9.22|128
1719580200000|2024-06-28 13:10:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|21
1719580500000|2024-06-28 13:15:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1719580800000|2024-06-28 13:20:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1719581100000|2024-06-28 13:25:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|31
1719581400000|2024-06-28 13:30:00|9.31|9.26|9.28|9.23|9.31|9.26|9.28|9.23|132
1719581700000|2024-06-28 13:35:00|9.29|9.24|9.31|9.26|9.31|9.26|9.28|9.23|199
1719582000000|2024-06-28 13:40:00|9.3|9.25|9.33|9.28|9.34|9.29|9.3|9.25|170
1719582300000|2024-06-28 13:45:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|126
1719582600000|2024-06-28 13:50:00|9.32|9.27|9.31|9.26|9.33|9.28|9.31|9.26|18
1719582900000|2024-06-28 13:55:00|9.32|9.27|9.28|9.23|9.32|9.27|9.27|9.22|25
1719583200000|2024-06-28 14:00:00|9.29|9.24|9.32|9.27|9.33|9.28|9.29|9.24|92
1719583500000|2024-06-28 14:05:00|9.33|9.28|9.34|9.29|9.35|9.3|9.33|9.28|104
1719583800000|2024-06-28 14:10:00|9.35|9.3|9.33|9.28|9.35|9.3|9.31|9.26|185
1719584100000|2024-06-28 14:15:00|9.32|9.27|9.29|9.24|9.33|9.28|9.28|9.23|178
1719584400000|2024-06-28 14:20:00|9.3|9.25|9.3|9.25|9.31|9.26|9.27|9.22|163
1719584700000|2024-06-28 14:25:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|130
1719585000000|2024-06-28 14:30:00|9.31|9.26|9.29|9.24|9.32|9.27|9.29|9.24|203
1719585300000|2024-06-28 14:35:00|9.3|9.25|9.3|9.25|9.31|9.26|9.28|9.23|201
1719585600000|2024-06-28 14:40:00|9.29|9.24|9.29|9.24|9.31|9.26|9.28|9.23|133
1719585900000|2024-06-28 14:45:00|9.28|9.23|9.3|9.25|9.31|9.26|9.28|9.23|201
1719586200000|2024-06-28 14:50:00|9.29|9.24|9.31|9.26|9.31|9.26|9.28|9.23|239
1719586500000|2024-06-28 14:55:00|9.3|9.25|9.33|9.28|9.34|9.29|9.3|9.25|156
1719586800000|2024-06-28 15:00:00|9.32|9.27|9.32|9.27|9.34|9.29|9.31|9.26|163
1719587100000|2024-06-28 15:05:00|9.33|9.28|9.32|9.27|9.33|9.28|9.3|9.25|158
1719587400000|2024-06-28 15:10:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|123
1719587700000|2024-06-28 15:15:00|9.3|9.25|9.3|9.25|9.31|9.26|9.27|9.22|112
1719588000000|2024-06-28 15:20:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|59
1719588300000|2024-06-28 15:25:00|9.32|9.27|9.31|9.26|9.32|9.27|9.3|9.25|48
1719588600000|2024-06-28 15:30:00|9.3|9.25|9.31|9.26|9.32|9.27|9.3|9.25|46
1719588900000|2024-06-28 15:35:00|9.3|9.25|9.27|9.22|9.3|9.25|9.27|9.22|138
1719589200000|2024-06-28 15:40:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|99
1719589500000|2024-06-28 15:45:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|118
1719589800000|2024-06-28 15:50:00|9.29|9.24|9.31|9.26|9.31|9.26|9.29|9.24|39
1719590100000|2024-06-28 15:55:00|9.32|9.27|9.31|9.26|9.34|9.29|9.3|9.25|96
1719590400000|2024-06-28 16:00:00|9.3|9.25|9.29|9.24|9.32|9.27|9.28|9.23|170
1719590700000|2024-06-28 16:05:00|9.28|9.23|9.28|9.23|9.3|9.25|9.27|9.22|73
1719591000000|2024-06-28 16:10:00|9.27|9.22|9.33|9.28|9.33|9.28|9.27|9.22|221
1719591300000|2024-06-28 16:15:00|9.32|9.27|9.27|9.22|9.33|9.28|9.25|9.2|50
1719591600000|2024-06-28 16:20:00|9.28|9.23|9.26|9.21|9.28|9.23|9.25|9.2|35
1719591900000|2024-06-28 16:25:00|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|18
1719592200000|2024-06-28 16:30:00|9.27|9.22|9.28|9.23|9.28|9.23|9.25|9.2|74
1719592500000|2024-06-28 16:35:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|195
1719592800000|2024-06-28 16:40:00|9.28|9.23|9.26|9.21|9.28|9.23|9.24|9.19|267
1719593100000|2024-06-28 16:45:00|9.27|9.22|9.25|9.2|9.27|9.22|9.21|9.16|101
1719593400000|2024-06-28 16:50:00|9.24|9.19|9.26|9.21|9.27|9.22|9.23|9.18|169
1719593700000|2024-06-28 16:55:00|9.27|9.22|9.27|9.22|9.27|9.22|9.25|9.2|117
1719594000000|2024-06-28 17:00:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|281
1719594300000|2024-06-28 17:05:00|9.25|9.2|9.25|9.2|9.26|9.21|9.24|9.19|77
1719594600000|2024-06-28 17:10:00|9.26|9.21|9.25|9.2|9.26|9.21|9.23|9.18|184
1719594900000|2024-06-28 17:15:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|114
1719595200000|2024-06-28 17:20:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|11
1719595500000|2024-06-28 17:25:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|20
1719595800000|2024-06-28 17:30:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|13
1719596100000|2024-06-28 17:35:00|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|46
1719596700000|2024-06-28 17:45:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|22
1719597000000|2024-06-28 17:50:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|8
1719597300000|2024-06-28 17:55:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|35
1719597600000|2024-06-28 18:00:00|9.19|9.14|9.22|9.17|9.22|9.17|9.19|9.14|66
1719597900000|2024-06-28 18:05:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|182
1719598200000|2024-06-28 18:10:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|48
1719598800000|2024-06-28 18:20:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|5
1719599100000|2024-06-28 18:25:00|9.22|9.17|9.23|9.18|9.24|9.19|9.22|9.17|134
1719599400000|2024-06-28 18:30:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|85
1719599700000|2024-06-28 18:35:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|38
1719600000000|2024-06-28 18:40:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|34
1719600300000|2024-06-28 18:45:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|65
1719600900000|2024-06-28 18:55:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1719601200000|2024-06-28 19:00:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|68
1719601500000|2024-06-28 19:05:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|49
1719601800000|2024-06-28 19:10:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|31
1719602100000|2024-06-28 19:15:00|9.23|9.18|9.22|9.17|9.24|9.19|9.2|9.15|29
1719602400000|2024-06-28 19:20:00|9.23|9.18|9.25|9.2|9.25|9.2|9.22|9.17|9
1719602700000|2024-06-28 19:25:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|192
1719603000000|2024-06-28 19:30:00|9.28|9.23|9.24|9.19|9.28|9.23|9.24|9.19|125
1719603300000|2024-06-28 19:35:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|21
1719603600000|2024-06-28 19:40:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1719604200000|2024-06-28 19:50:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1719604500000|2024-06-28 19:55:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|35
1719604800000|2024-06-28 20:00:00|9.25|9.2|9.26|9.21|9.26|9.21|9.24|9.19|34
1719605100000|2024-06-28 20:05:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|11
1719605400000|2024-06-28 20:10:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|56
1719605700000|2024-06-28 20:15:00|9.26|9.21|9.28|9.23|9.29|9.24|9.26|9.21|7
1719606000000|2024-06-28 20:20:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1719606300000|2024-06-28 20:25:00|9.28|9.23|9.26|9.21|9.28|9.23|9.26|9.21|3
1719606600000|2024-06-28 20:30:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1719606900000|2024-06-28 20:35:00|9.27|9.22|9.26|9.21|9.27|9.22|9.25|9.2|14
1719607200000|2024-06-28 20:40:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|18
1719607500000|2024-06-28 20:45:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1719607800000|2024-06-28 20:50:00|9.26|9.21|9.25|9.2|9.26|9.21|9.24|9.19|6
1719608100000|2024-06-28 20:55:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1719644400000|2024-06-29 07:00:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1719644700000|2024-06-29 07:05:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1719645300000|2024-06-29 07:15:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1719645600000|2024-06-29 07:20:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1719645900000|2024-06-29 07:25:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|11
1719646200000|2024-06-29 07:30:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1719646500000|2024-06-29 07:35:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1719647100000|2024-06-29 07:45:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1719647400000|2024-06-29 07:50:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1719647700000|2024-06-29 07:55:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1719648000000|2024-06-29 08:00:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1719648300000|2024-06-29 08:05:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1719648600000|2024-06-29 08:10:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|28
1719648900000|2024-06-29 08:15:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1719649200000|2024-06-29 08:20:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1719649500000|2024-06-29 08:25:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1719649800000|2024-06-29 08:30:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|17
1719650400000|2024-06-29 08:40:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1719650700000|2024-06-29 08:45:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1719651000000|2024-06-29 08:50:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1719651600000|2024-06-29 09:00:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|18
1719651900000|2024-06-29 09:05:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|10
1719653400000|2024-06-29 09:30:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1719654900000|2024-06-29 09:55:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1719655200000|2024-06-29 10:00:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1719656100000|2024-06-29 10:15:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|7
1719656400000|2024-06-29 10:20:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1719656700000|2024-06-29 10:25:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1719657000000|2024-06-29 10:30:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1719657600000|2024-06-29 10:40:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1719657900000|2024-06-29 10:45:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1719658500000|2024-06-29 10:55:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1719658800000|2024-06-29 11:00:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1719659700000|2024-06-29 11:15:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1719660000000|2024-06-29 11:20:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|16
1719660600000|2024-06-29 11:30:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1719660900000|2024-06-29 11:35:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1719661200000|2024-06-29 11:40:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1719662100000|2024-06-29 11:55:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1719662400000|2024-06-29 12:00:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1719662700000|2024-06-29 12:05:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1719663300000|2024-06-29 12:15:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1719664200000|2024-06-29 12:30:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|3
1719664800000|2024-06-29 12:40:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1719665700000|2024-06-29 12:55:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1719666000000|2024-06-29 13:00:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1719667500000|2024-06-29 13:25:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1719667800000|2024-06-29 13:30:00|9.13|9.08|9.14|9.09|9.14|9.09|9.12|9.07|16
1719668100000|2024-06-29 13:35:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|21
1719668400000|2024-06-29 13:40:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|12
1719668700000|2024-06-29 13:45:00|9.16|9.11|9.14|9.09|9.16|9.11|9.13|9.08|11
1719669000000|2024-06-29 13:50:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1719669600000|2024-06-29 14:00:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1719669900000|2024-06-29 14:05:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1719670200000|2024-06-29 14:10:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1719670500000|2024-06-29 14:15:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1719670800000|2024-06-29 14:20:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1719671100000|2024-06-29 14:25:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|20
1719671400000|2024-06-29 14:30:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1719672000000|2024-06-29 14:40:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1719672300000|2024-06-29 14:45:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1719673200000|2024-06-29 15:00:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1719673500000|2024-06-29 15:05:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|14
1719673800000|2024-06-29 15:10:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1719675000000|2024-06-29 15:30:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1719675300000|2024-06-29 15:35:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1719675600000|2024-06-29 15:40:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1719675900000|2024-06-29 15:45:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1719676800000|2024-06-29 16:00:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1719677400000|2024-06-29 16:10:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|6
1719677700000|2024-06-29 16:15:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|12
1719678000000|2024-06-29 16:20:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1719679200000|2024-06-29 16:40:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1719679500000|2024-06-29 16:45:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1719679800000|2024-06-29 16:50:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1719680400000|2024-06-29 17:00:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|5
1719680700000|2024-06-29 17:05:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1719681000000|2024-06-29 17:10:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1719681600000|2024-06-29 17:20:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1719682500000|2024-06-29 17:35:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1719684000000|2024-06-29 18:00:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1719684300000|2024-06-29 18:05:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1719685200000|2024-06-29 18:20:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1719685500000|2024-06-29 18:25:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1719686700000|2024-06-29 18:45:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1719687300000|2024-06-29 18:55:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1719687600000|2024-06-29 19:00:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1719687900000|2024-06-29 19:05:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1719688200000|2024-06-29 19:10:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1719689100000|2024-06-29 19:25:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1719689400000|2024-06-29 19:30:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|10
1719689700000|2024-06-29 19:35:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1719691200000|2024-06-29 20:00:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1719691500000|2024-06-29 20:05:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1719691800000|2024-06-29 20:10:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1719692100000|2024-06-29 20:15:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1719693000000|2024-06-29 20:30:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1719693300000|2024-06-29 20:35:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1719693600000|2024-06-29 20:40:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1719693900000|2024-06-29 20:45:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|9
1719694200000|2024-06-29 20:50:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1719695700000|2024-06-29 21:15:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1719696000000|2024-06-29 21:20:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1719696300000|2024-06-29 21:25:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1719696600000|2024-06-29 21:30:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1719698400000|2024-06-29 22:00:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1719698700000|2024-06-29 22:05:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1719699000000|2024-06-29 22:10:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1719699300000|2024-06-29 22:15:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1719699600000|2024-06-29 22:20:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1719700200000|2024-06-29 22:30:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1719700500000|2024-06-29 22:35:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1719701100000|2024-06-29 22:45:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1719702600000|2024-06-29 23:10:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1719702900000|2024-06-29 23:15:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1719705300000|2024-06-29 23:55:00|9.04|8.99|9.05|9|9.05|9|9.03|8.98|4
1719705600000|2024-06-30 00:00:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1719705900000|2024-06-30 00:05:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1719706200000|2024-06-30 00:10:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1719706500000|2024-06-30 00:15:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1719706800000|2024-06-30 00:20:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1719707400000|2024-06-30 00:30:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1719707700000|2024-06-30 00:35:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|3
1719708000000|2024-06-30 00:40:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1719708300000|2024-06-30 00:45:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1719708600000|2024-06-30 00:50:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1719708900000|2024-06-30 00:55:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1719709200000|2024-06-30 01:00:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1719709500000|2024-06-30 01:05:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1719709800000|2024-06-30 01:10:00|9.03|8.98|9.04|8.99|9.04|8.99|9.02|8.97|12
1719710100000|2024-06-30 01:15:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|7
1719710400000|2024-06-30 01:20:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1719710700000|2024-06-30 01:25:00|9.05|9|9.05|9|9.06|9.01|9.05|9|7
1719711300000|2024-06-30 01:35:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|7
1719711600000|2024-06-30 01:40:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1719711900000|2024-06-30 01:45:00|9.03|8.98|9.02|8.97|9.04|8.99|9.02|8.97|4
1719712200000|2024-06-30 01:50:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1719712500000|2024-06-30 01:55:00|9.02|8.97|9.03|8.98|9.03|8.98|9.01|8.96|4
1719712800000|2024-06-30 02:00:00|9.02|8.97|9.01|8.96|9.03|8.98|9.01|8.96|16
1719713100000|2024-06-30 02:05:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1719713400000|2024-06-30 02:10:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|6
1719713700000|2024-06-30 02:15:00|9.01|8.96|8.99|8.94|9.01|8.96|8.99|8.94|3
1719714000000|2024-06-30 02:20:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|14
1719714300000|2024-06-30 02:25:00|8.98|8.93|9|8.95|9|8.95|8.98|8.93|3
1719714600000|2024-06-30 02:30:00|8.99|8.94|9|8.95|9.01|8.96|8.99|8.94|14
1719714900000|2024-06-30 02:35:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|8
1719715200000|2024-06-30 02:40:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1719715500000|2024-06-30 02:45:00|8.98|8.93|8.97|8.92|8.99|8.94|8.97|8.92|8
1719715800000|2024-06-30 02:50:00|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|14
1719716400000|2024-06-30 03:00:00|9|8.95|8.98|8.93|9|8.95|8.98|8.93|3
1719716700000|2024-06-30 03:05:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1719717000000|2024-06-30 03:10:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1719717300000|2024-06-30 03:15:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1719717600000|2024-06-30 03:20:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1719718200000|2024-06-30 03:30:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|7
1719718800000|2024-06-30 03:40:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1719719100000|2024-06-30 03:45:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1719719400000|2024-06-30 03:50:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|9
1719720000000|2024-06-30 04:00:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1719720300000|2024-06-30 04:05:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|14
1719720900000|2024-06-30 04:15:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|18
1719721200000|2024-06-30 04:20:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1719721500000|2024-06-30 04:25:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1719722400000|2024-06-30 04:40:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1719722700000|2024-06-30 04:45:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|17
1719723600000|2024-06-30 05:00:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|23
1719724200000|2024-06-30 05:10:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1719724500000|2024-06-30 05:15:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1719725400000|2024-06-30 05:30:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1719725700000|2024-06-30 05:35:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1719726000000|2024-06-30 05:40:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1719726900000|2024-06-30 05:55:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1719727200000|2024-06-30 06:00:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1719727500000|2024-06-30 06:05:00|9.05|9|9.05|9|9.05|9|9.04|8.99|9
1719727800000|2024-06-30 06:10:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1719728100000|2024-06-30 06:15:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1719728700000|2024-06-30 06:25:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1719729600000|2024-06-30 06:40:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1719729900000|2024-06-30 06:45:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1719730200000|2024-06-30 06:50:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1719730800000|2024-06-30 07:00:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1719731100000|2024-06-30 07:05:00|9.11|9.06|9.12|9.07|9.13|9.08|9.11|9.06|24
1719731400000|2024-06-30 07:10:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|9
1719731700000|2024-06-30 07:15:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|7
1719732000000|2024-06-30 07:20:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1719732300000|2024-06-30 07:25:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1719732600000|2024-06-30 07:30:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1719732900000|2024-06-30 07:35:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1719733200000|2024-06-30 07:40:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1719733500000|2024-06-30 07:45:00|9.19|9.14|9.18|9.13|9.2|9.15|9.18|9.13|4
1719733800000|2024-06-30 07:50:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1719734100000|2024-06-30 07:55:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1719734400000|2024-06-30 08:00:00|9.17|9.12|9.18|9.13|9.19|9.14|9.17|9.12|4
1719734700000|2024-06-30 08:05:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1719735000000|2024-06-30 08:10:00|9.17|9.12|9.14|9.09|9.17|9.12|9.14|9.09|6
1719735300000|2024-06-30 08:15:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1719735900000|2024-06-30 08:25:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1719736200000|2024-06-30 08:30:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1719736500000|2024-06-30 08:35:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1719736800000|2024-06-30 08:40:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1719737100000|2024-06-30 08:45:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1719737400000|2024-06-30 08:50:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1719737700000|2024-06-30 08:55:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1719738000000|2024-06-30 09:00:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1719738300000|2024-06-30 09:05:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1719738600000|2024-06-30 09:10:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1719738900000|2024-06-30 09:15:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1719739200000|2024-06-30 09:20:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1719739500000|2024-06-30 09:25:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|9
1719739800000|2024-06-30 09:30:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1719740100000|2024-06-30 09:35:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|24
1719740400000|2024-06-30 09:40:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|73
1719740700000|2024-06-30 09:45:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|23
1719741000000|2024-06-30 09:50:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1719741300000|2024-06-30 09:55:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1719741600000|2024-06-30 10:00:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1719741900000|2024-06-30 10:05:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1719742200000|2024-06-30 10:10:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1719742500000|2024-06-30 10:15:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|30
1719742800000|2024-06-30 10:20:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|13
1719743700000|2024-06-30 10:35:00|9.12|9.07|9.11|9.06|9.13|9.08|9.11|9.06|6
1719744000000|2024-06-30 10:40:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1719744300000|2024-06-30 10:45:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1719744600000|2024-06-30 10:50:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1719744900000|2024-06-30 10:55:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1719745200000|2024-06-30 11:00:00|9.09|9.04|9.11|9.06|9.12|9.07|9.09|9.04|7
1719745500000|2024-06-30 11:05:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1719745800000|2024-06-30 11:10:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1719746100000|2024-06-30 11:15:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|8
1719746400000|2024-06-30 11:20:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1719747000000|2024-06-30 11:30:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1719747900000|2024-06-30 11:45:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1719748200000|2024-06-30 11:50:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|9
1719749100000|2024-06-30 12:05:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1719749400000|2024-06-30 12:10:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|4
1719749700000|2024-06-30 12:15:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1719750000000|2024-06-30 12:20:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1719750600000|2024-06-30 12:30:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1719750900000|2024-06-30 12:35:00|9.09|9.04|9.08|9.03|9.1|9.05|9.08|9.03|10
1719751500000|2024-06-30 12:45:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|9
1719751800000|2024-06-30 12:50:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1719752100000|2024-06-30 12:55:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1719752400000|2024-06-30 13:00:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1719752700000|2024-06-30 13:05:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1719753000000|2024-06-30 13:10:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1719753300000|2024-06-30 13:15:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1719753600000|2024-06-30 13:20:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1719753900000|2024-06-30 13:25:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1719754200000|2024-06-30 13:30:00|9.12|9.07|9.11|9.06|9.12|9.07|9.1|9.05|6
1719754500000|2024-06-30 13:35:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|10
1719754800000|2024-06-30 13:40:00|9.12|9.07|9.11|9.06|9.12|9.07|9.1|9.05|6
1719755100000|2024-06-30 13:45:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|19
1719755400000|2024-06-30 13:50:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|7
1719755700000|2024-06-30 13:55:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1719756000000|2024-06-30 14:00:00|9.11|9.06|9.1|9.05|9.12|9.07|9.1|9.05|18
1719756300000|2024-06-30 14:05:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1719756600000|2024-06-30 14:10:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1719756900000|2024-06-30 14:15:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1719757200000|2024-06-30 14:20:00|9.09|9.04|9.08|9.03|9.1|9.05|9.08|9.03|10
1719757500000|2024-06-30 14:25:00|9.09|9.04|9.07|9.02|9.09|9.04|9.07|9.02|9
1719757800000|2024-06-30 14:30:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|4
1719758400000|2024-06-30 14:40:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1719758700000|2024-06-30 14:45:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1719759000000|2024-06-30 14:50:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1719759300000|2024-06-30 14:55:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1719759600000|2024-06-30 15:00:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|33
1719759900000|2024-06-30 15:05:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1719760200000|2024-06-30 15:10:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1719760500000|2024-06-30 15:15:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1719761100000|2024-06-30 15:25:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1719761700000|2024-06-30 15:35:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1719762000000|2024-06-30 15:40:00|9.07|9.02|9.08|9.03|9.09|9.04|9.07|9.02|20
1719762300000|2024-06-30 15:45:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1719762600000|2024-06-30 15:50:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1719762900000|2024-06-30 15:55:00|9.09|9.04|9.08|9.03|9.09|9.04|9.07|9.02|4
1719763200000|2024-06-30 16:00:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1719763500000|2024-06-30 16:05:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1719763800000|2024-06-30 16:10:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1719764100000|2024-06-30 16:15:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1719764700000|2024-06-30 16:25:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1719765300000|2024-06-30 16:35:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1719765600000|2024-06-30 16:40:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1719766200000|2024-06-30 16:50:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1719766800000|2024-06-30 17:00:00|9.04|8.99|9.04|8.99|9.05|9|9.03|8.98|5
1719767100000|2024-06-30 17:05:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1719767700000|2024-06-30 17:15:00|9.04|8.99|9.05|9|9.05|9|9.03|8.98|18
1719768000000|2024-06-30 17:20:00|9.04|8.99|9.05|9|9.06|9.01|9.04|8.99|26
1719768300000|2024-06-30 17:25:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1719768600000|2024-06-30 17:30:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|17
1719768900000|2024-06-30 17:35:00|9.05|9|9.04|8.99|9.06|9.01|9.04|8.99|56
1719769200000|2024-06-30 17:40:00|9.05|9|9.03|8.98|9.05|9|9.03|8.98|11
1719769500000|2024-06-30 17:45:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1719769800000|2024-06-30 17:50:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1719770400000|2024-06-30 18:00:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1719771300000|2024-06-30 18:15:00|9.03|8.98|9.01|8.96|9.03|8.98|9.01|8.96|3
1719771600000|2024-06-30 18:20:00|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1719771900000|2024-06-30 18:25:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1719772200000|2024-06-30 18:30:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1719772500000|2024-06-30 18:35:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1719773100000|2024-06-30 18:45:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|14
1719773400000|2024-06-30 18:50:00|9.03|8.98|9.05|9|9.05|9|9.02|8.97|9
1719773700000|2024-06-30 18:55:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|9
1719774000000|2024-06-30 19:00:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1719774300000|2024-06-30 19:05:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1719774900000|2024-06-30 19:15:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1719775200000|2024-06-30 19:20:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1719775500000|2024-06-30 19:25:00|9.03|8.98|9.13|8.88|9.13|8.98|9.03|8.88|2
1719775800000|2024-06-30 19:30:00|9.14|8.89|9.14|8.89|9.14|8.89|9.13|8.88|3
1719776100000|2024-06-30 19:35:00|9.15|8.9|9.15|8.9|9.15|8.9|9.15|8.9|1
1719776400000|2024-06-30 19:40:00|9.16|8.91|9.16|8.91|9.16|8.91|9.16|8.91|1
1719776700000|2024-06-30 19:45:00|9.15|8.9|9.15|8.9|9.16|8.91|9.15|8.9|5
1719777000000|2024-06-30 19:50:00|9.16|8.91|9.16|8.91|9.16|8.91|9.16|8.91|1
1719777300000|2024-06-30 19:55:00|9.17|8.92|9.16|8.91|9.17|8.92|9.15|8.9|4
1719778200000|2024-06-30 20:10:00|9.17|8.92|9.16|8.91|9.17|8.92|9.16|8.91|4
1719778500000|2024-06-30 20:15:00|9.17|8.92|9.17|8.92|9.17|8.92|9.17|8.92|1
1719778800000|2024-06-30 20:20:00|9.18|8.93|9.18|8.93|9.18|8.93|9.17|8.92|11
1719779100000|2024-06-30 20:25:00|9.17|8.92|9.18|8.93|9.18|8.93|9.17|8.92|2
1719779400000|2024-06-30 20:30:00|9.19|8.94|9.19|8.94|9.19|8.94|9.18|8.93|25
1719779700000|2024-06-30 20:35:00|9.18|8.93|9.19|8.94|9.19|8.94|9.18|8.93|4
1719780000000|2024-06-30 20:40:00|9.2|8.95|9.2|8.95|9.2|8.95|9.19|8.94|3
1719780300000|2024-06-30 20:45:00|9.19|8.94|9.19|8.94|9.19|8.94|9.19|8.94|1
1719780900000|2024-06-30 20:55:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1719781200000|2024-06-30 21:00:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|16
1719781800000|2024-06-30 21:10:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1719782100000|2024-06-30 21:15:00|9.07|9.02|9.06|9.01|9.07|9.02|9.05|9|34
1719782700000|2024-06-30 21:25:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1719783300000|2024-06-30 21:35:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1719783600000|2024-06-30 21:40:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|12
1719784200000|2024-06-30 21:50:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|55
1719784500000|2024-06-30 21:55:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|12
1719785700000|2024-06-30 22:15:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|18
1719786000000|2024-06-30 22:20:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|13
1719786300000|2024-06-30 22:25:00|9.1|9.05|9.14|9.09|9.15|9.1|9.09|9.04|149
1719786600000|2024-06-30 22:30:00|9.15|9.1|9.16|9.11|9.16|9.11|9.13|9.08|136
1719786900000|2024-06-30 22:35:00|9.17|9.12|9.16|9.11|9.17|9.12|9.14|9.09|178
1719787200000|2024-06-30 22:40:00|9.17|9.12|9.15|9.1|9.17|9.12|9.14|9.09|127
1719787500000|2024-06-30 22:45:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|47
1719787800000|2024-06-30 22:50:00|9.13|9.08|9.14|9.09|9.15|9.1|9.13|9.08|54
1719788100000|2024-06-30 22:55:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|68
1719788400000|2024-06-30 23:00:00|9.13|9.08|9.12|9.07|9.14|9.09|9.12|9.07|140
1719788700000|2024-06-30 23:05:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|49
1719789000000|2024-06-30 23:10:00|9.14|9.09|9.12|9.07|9.14|9.09|9.11|9.06|91
1719789300000|2024-06-30 23:15:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1719789600000|2024-06-30 23:20:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|47
1719789900000|2024-06-30 23:25:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|13
1719790200000|2024-06-30 23:30:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1719790500000|2024-06-30 23:35:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|45
1719790800000|2024-06-30 23:40:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|14
1719791100000|2024-06-30 23:45:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|79
1719791400000|2024-06-30 23:50:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|10
1719792000000|2024-07-01 00:00:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|21
1719792300000|2024-07-01 00:05:00|9.15|9.1|9.13|9.08|9.15|9.1|9.13|9.08|31
1719792600000|2024-07-01 00:10:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|80
1719792900000|2024-07-01 00:15:00|9.14|9.09|9.16|9.11|9.16|9.11|9.14|9.09|73
1719793200000|2024-07-01 00:20:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|8
1719793500000|2024-07-01 00:25:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1719794100000|2024-07-01 00:35:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1719794400000|2024-07-01 00:40:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|71
1719794700000|2024-07-01 00:45:00|9.13|9.08|9.11|9.06|9.13|9.08|9.11|9.06|7
1719795000000|2024-07-01 00:50:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|26
1719795300000|2024-07-01 00:55:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|45
1719795600000|2024-07-01 01:00:00|9.11|9.06|9.1|9.05|9.11|9.06|9.08|9.03|108
1719795900000|2024-07-01 01:05:00|9.11|9.06|9.13|9.08|9.14|9.09|9.1|9.05|183
1719796200000|2024-07-01 01:10:00|9.14|9.09|9.19|9.14|9.19|9.14|9.13|9.08|154
1719796500000|2024-07-01 01:15:00|9.2|9.15|9.21|9.16|9.22|9.17|9.17|9.12|258
1719796800000|2024-07-01 01:20:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|157
1719797100000|2024-07-01 01:25:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|55
1719797400000|2024-07-01 01:30:00|9.24|9.19|9.25|9.2|9.26|9.21|9.23|9.18|24
1719797700000|2024-07-01 01:35:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|30
1719798000000|2024-07-01 01:40:00|9.26|9.21|9.28|9.23|9.28|9.23|9.25|9.2|14
1719798300000|2024-07-01 01:45:00|9.27|9.22|9.29|9.24|9.3|9.25|9.27|9.22|5
1719798600000|2024-07-01 01:50:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1719798900000|2024-07-01 01:55:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|6
1719799200000|2024-07-01 02:00:00|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|36
1719799500000|2024-07-01 02:05:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|15
1719799800000|2024-07-01 02:10:00|9.28|9.23|9.27|9.22|9.28|9.23|9.26|9.21|38
1719800100000|2024-07-01 02:15:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1719800400000|2024-07-01 02:20:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|26
1719801600000|2024-07-01 02:40:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|11
1719801900000|2024-07-01 02:45:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|12
1719802200000|2024-07-01 02:50:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1719802500000|2024-07-01 02:55:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|43
1719802800000|2024-07-01 03:00:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1719803100000|2024-07-01 03:05:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|47
1719803700000|2024-07-01 03:15:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|4
1719804000000|2024-07-01 03:20:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1719804300000|2024-07-01 03:25:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1719804600000|2024-07-01 03:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1719805200000|2024-07-01 03:40:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|35
1719805800000|2024-07-01 03:50:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|10
1719806400000|2024-07-01 04:00:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|16
1719806700000|2024-07-01 04:05:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1719807000000|2024-07-01 04:10:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1719807600000|2024-07-01 04:20:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|7
1719807900000|2024-07-01 04:25:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1719808500000|2024-07-01 04:35:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1719808800000|2024-07-01 04:40:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1719809100000|2024-07-01 04:45:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|30
1719809700000|2024-07-01 04:55:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1719810300000|2024-07-01 05:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1719810600000|2024-07-01 05:10:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|11
1719810900000|2024-07-01 05:15:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|16
1719811200000|2024-07-01 05:20:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1719811500000|2024-07-01 05:25:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1719811800000|2024-07-01 05:30:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1719812100000|2024-07-01 05:35:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|8
1719812400000|2024-07-01 05:40:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1719812700000|2024-07-01 05:45:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|36
1719813000000|2024-07-01 05:50:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|21
1719813300000|2024-07-01 05:55:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|32
1719813600000|2024-07-01 06:00:00|9.23|9.18|9.21|9.16|9.23|9.18|9.21|9.16|51
1719813900000|2024-07-01 06:05:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1719814500000|2024-07-01 06:15:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1719814800000|2024-07-01 06:20:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|20
1719815100000|2024-07-01 06:25:00|9.22|9.17|9.2|9.15|9.22|9.17|9.2|9.15|35
1719815700000|2024-07-01 06:35:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1719816000000|2024-07-01 06:40:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|21
1719816600000|2024-07-01 06:50:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|42
1719816900000|2024-07-01 06:55:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|11
1719817200000|2024-07-01 07:00:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|32
1719817500000|2024-07-01 07:05:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|24
1719817800000|2024-07-01 07:10:00|9.22|9.17|9.24|9.19|9.24|9.19|9.21|9.16|37
1719818100000|2024-07-01 07:15:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|30
1719818400000|2024-07-01 07:20:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|23
1719818700000|2024-07-01 07:25:00|9.22|9.17|9.24|9.19|9.24|9.19|9.21|9.16|53
1719819000000|2024-07-01 07:30:00|9.25|9.2|9.26|9.21|9.26|9.21|9.24|9.19|12
1719819300000|2024-07-01 07:35:00|9.27|9.22|9.25|9.2|9.27|9.22|9.25|9.2|31
1719819600000|2024-07-01 07:40:00|9.24|9.19|9.23|9.18|9.25|9.2|9.23|9.18|36
1719819900000|2024-07-01 07:45:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1719820200000|2024-07-01 07:50:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1719820500000|2024-07-01 07:55:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1719820800000|2024-07-01 08:00:00|9.21|9.16|9.24|9.19|9.24|9.19|9.21|9.16|12
1719821100000|2024-07-01 08:05:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|23
1719821400000|2024-07-01 08:10:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|21
1719821700000|2024-07-01 08:15:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|14
1719822000000|2024-07-01 08:20:00|9.23|9.18|9.22|9.17|9.23|9.18|9.21|9.16|38
1719822300000|2024-07-01 08:25:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|31
1719822600000|2024-07-01 08:30:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|11
1719822900000|2024-07-01 08:35:00|9.25|9.2|9.22|9.17|9.25|9.2|9.22|9.17|66
1719823200000|2024-07-01 08:40:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|64
1719823500000|2024-07-01 08:45:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|64
1719823800000|2024-07-01 08:50:00|9.21|9.16|9.23|9.18|9.24|9.19|9.21|9.16|55
1719824100000|2024-07-01 08:55:00|9.22|9.17|9.23|9.18|9.24|9.19|9.22|9.17|22
1719824400000|2024-07-01 09:00:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|60
1719824700000|2024-07-01 09:05:00|9.22|9.17|9.19|9.14|9.22|9.17|9.19|9.14|92
1719825000000|2024-07-01 09:10:00|9.2|9.15|9.21|9.16|9.22|9.17|9.19|9.14|78
1719825300000|2024-07-01 09:15:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1719825600000|2024-07-01 09:20:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|11
1719825900000|2024-07-01 09:25:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1719826500000|2024-07-01 09:35:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1719826800000|2024-07-01 09:40:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|11
1719828000000|2024-07-01 10:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1719828300000|2024-07-01 10:05:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|23
1719828600000|2024-07-01 10:10:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|45
1719828900000|2024-07-01 10:15:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|34
1719829500000|2024-07-01 10:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1719829800000|2024-07-01 10:30:00|9.21|9.16|9.25|9.2|9.26|9.21|9.21|9.16|45
1719830100000|2024-07-01 10:35:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1719830400000|2024-07-01 10:40:00|9.24|9.19|9.26|9.21|9.26|9.21|9.24|9.19|63
1719830700000|2024-07-01 10:45:00|9.27|9.22|9.24|9.19|9.27|9.22|9.24|9.19|50
1719831000000|2024-07-01 10:50:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1719831600000|2024-07-01 11:00:00|9.25|9.2|9.27|9.22|9.3|9.25|9.25|9.2|63
1719831900000|2024-07-01 11:05:00|9.28|9.23|9.28|9.23|9.28|9.23|9.26|9.21|33
1719832200000|2024-07-01 11:10:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|50
1719832500000|2024-07-01 11:15:00|9.27|9.22|9.26|9.21|9.28|9.23|9.25|9.2|40
1719832800000|2024-07-01 11:20:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|32
1719833100000|2024-07-01 11:25:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|40
1719833400000|2024-07-01 11:30:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|15
1719833700000|2024-07-01 11:35:00|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|20
1719834000000|2024-07-01 11:40:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|36
1719834300000|2024-07-01 11:45:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|68
1719834600000|2024-07-01 11:50:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|51
1719834900000|2024-07-01 11:55:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|25
1719835200000|2024-07-01 12:00:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1719835500000|2024-07-01 12:05:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|65
1719835800000|2024-07-01 12:10:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|23
1719836100000|2024-07-01 12:15:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|30
1719836400000|2024-07-01 12:20:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|36
1719836700000|2024-07-01 12:25:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|38
1719837000000|2024-07-01 12:30:00|9.23|9.18|9.22|9.17|9.24|9.19|9.21|9.16|44
1719837600000|2024-07-01 12:40:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1719837900000|2024-07-01 12:45:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|15
1719838200000|2024-07-01 12:50:00|9.23|9.18|9.22|9.17|9.24|9.19|9.22|9.17|76
1719838500000|2024-07-01 12:55:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|21
1719838800000|2024-07-01 13:00:00|9.22|9.17|9.23|9.18|9.25|9.2|9.22|9.17|104
1719839100000|2024-07-01 13:05:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|78
1719839400000|2024-07-01 13:10:00|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|82
1719839700000|2024-07-01 13:15:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|63
1719840000000|2024-07-01 13:20:00|9.19|9.14|9.2|9.15|9.2|9.15|9.18|9.13|94
1719840300000|2024-07-01 13:25:00|9.19|9.14|9.23|9.18|9.23|9.18|9.19|9.14|77
1719840600000|2024-07-01 13:30:00|9.22|9.17|9.21|9.16|9.25|9.2|9.21|9.16|162
1719840900000|2024-07-01 13:35:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|60
1719841200000|2024-07-01 13:40:00|9.2|9.15|9.21|9.16|9.22|9.17|9.2|9.15|116
1719841500000|2024-07-01 13:45:00|9.22|9.17|9.18|9.13|9.22|9.17|9.18|9.13|115
1719841800000|2024-07-01 13:50:00|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|144
1719842100000|2024-07-01 13:55:00|9.17|9.12|9.19|9.14|9.2|9.15|9.17|9.12|59
1719842400000|2024-07-01 14:00:00|9.2|9.15|9.18|9.13|9.21|9.16|9.17|9.12|189
1719842700000|2024-07-01 14:05:00|9.19|9.14|9.2|9.15|9.21|9.16|9.18|9.13|216
1719843000000|2024-07-01 14:10:00|9.19|9.14|9.15|9.1|9.2|9.15|9.15|9.1|195
1719843300000|2024-07-01 14:15:00|9.16|9.11|9.19|9.14|9.19|9.14|9.15|9.1|140
1719843600000|2024-07-01 14:20:00|9.18|9.13|9.18|9.13|9.2|9.15|9.16|9.11|197
1719843900000|2024-07-01 14:25:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|91
1719844200000|2024-07-01 14:30:00|9.18|9.13|9.17|9.12|9.19|9.14|9.16|9.11|118
1719844500000|2024-07-01 14:35:00|9.16|9.11|9.19|9.14|9.19|9.14|9.16|9.11|118
1719844800000|2024-07-01 14:40:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|172
1719845100000|2024-07-01 14:45:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|18
1719845400000|2024-07-01 14:50:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1719846000000|2024-07-01 15:00:00|9.18|9.13|9.17|9.12|9.19|9.14|9.17|9.12|32
1719846300000|2024-07-01 15:05:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|83
1719846600000|2024-07-01 15:10:00|9.19|9.14|9.21|9.16|9.21|9.16|9.18|9.13|69
1719846900000|2024-07-01 15:15:00|9.2|9.15|9.16|9.11|9.2|9.15|9.16|9.11|55
1719847200000|2024-07-01 15:20:00|9.17|9.12|9.15|9.1|9.17|9.12|9.14|9.09|79
1719847500000|2024-07-01 15:25:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|55
1719847800000|2024-07-01 15:30:00|9.15|9.1|9.19|9.14|9.19|9.14|9.14|9.09|107
1719848100000|2024-07-01 15:35:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|102
1719848400000|2024-07-01 15:40:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|83
1719848700000|2024-07-01 15:45:00|9.19|9.14|9.19|9.14|9.19|9.14|9.17|9.12|75
1719849000000|2024-07-01 15:50:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|87
1719849300000|2024-07-01 15:55:00|9.19|9.14|9.2|9.15|9.21|9.16|9.19|9.14|66
1719849600000|2024-07-01 16:00:00|9.21|9.16|9.17|9.12|9.21|9.16|9.17|9.12|125
1719849900000|2024-07-01 16:05:00|9.18|9.13|9.19|9.14|9.19|9.14|9.16|9.11|118
1719850200000|2024-07-01 16:10:00|9.2|9.15|9.21|9.16|9.21|9.16|9.19|9.14|26
1719850500000|2024-07-01 16:15:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|7
1719850800000|2024-07-01 16:20:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1719851100000|2024-07-01 16:25:00|9.19|9.14|9.2|9.15|9.2|9.15|9.18|9.13|18
1719851400000|2024-07-01 16:30:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|16
1719852000000|2024-07-01 16:40:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|15
1719852300000|2024-07-01 16:45:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|37
1719852600000|2024-07-01 16:50:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|62
1719852900000|2024-07-01 16:55:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1719853200000|2024-07-01 17:00:00|9.19|9.14|9.2|9.15|9.21|9.16|9.18|9.13|114
1719853500000|2024-07-01 17:05:00|9.21|9.16|9.19|9.14|9.21|9.16|9.19|9.14|19
1719853800000|2024-07-01 17:10:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1719854100000|2024-07-01 17:15:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|14
1719854400000|2024-07-01 17:20:00|9.19|9.14|9.2|9.15|9.21|9.16|9.19|9.14|90
1719854700000|2024-07-01 17:25:00|9.21|9.16|9.22|9.17|9.23|9.18|9.2|9.15|44
1719855000000|2024-07-01 17:30:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|137
1719855300000|2024-07-01 17:35:00|9.24|9.19|9.25|9.2|9.25|9.2|9.23|9.18|84
1719855600000|2024-07-01 17:40:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|106
1719855900000|2024-07-01 17:45:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|15
1719856200000|2024-07-01 17:50:00|9.25|9.2|9.26|9.21|9.27|9.22|9.25|9.2|22
1719856500000|2024-07-01 17:55:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1719856800000|2024-07-01 18:00:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|64
1719857100000|2024-07-01 18:05:00|9.28|9.23|9.27|9.22|9.28|9.23|9.26|9.21|72
1719857400000|2024-07-01 18:10:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|9
1719857700000|2024-07-01 18:15:00|9.27|9.22|9.28|9.23|9.28|9.23|9.26|9.21|64
1719858000000|2024-07-01 18:20:00|9.29|9.24|9.27|9.22|9.29|9.24|9.27|9.22|31
1719858300000|2024-07-01 18:25:00|9.26|9.21|9.24|9.19|9.26|9.21|9.23|9.18|37
1719858600000|2024-07-01 18:30:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|55
1719858900000|2024-07-01 18:35:00|9.22|9.17|9.23|9.18|9.24|9.19|9.22|9.17|86
1719859200000|2024-07-01 18:40:00|9.22|9.17|9.24|9.19|9.25|9.2|9.22|9.17|41
1719859500000|2024-07-01 18:45:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|42
1719859800000|2024-07-01 18:50:00|9.25|9.2|9.27|9.22|9.27|9.22|9.24|9.19|85
1719860100000|2024-07-01 18:55:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|19
1719860400000|2024-07-01 19:00:00|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|12
1719860700000|2024-07-01 19:05:00|9.27|9.22|9.3|9.25|9.31|9.26|9.27|9.22|10
1719861000000|2024-07-01 19:10:00|9.31|9.26|9.28|9.23|9.31|9.26|9.28|9.23|80
1719861300000|2024-07-01 19:15:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|76
1719861600000|2024-07-01 19:20:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|27
1719861900000|2024-07-01 19:25:00|9.28|9.23|9.28|9.23|9.29|9.24|9.27|9.22|53
1719862200000|2024-07-01 19:30:00|9.29|9.24|9.28|9.23|9.29|9.24|9.27|9.22|14
1719862500000|2024-07-01 19:35:00|9.27|9.22|9.28|9.23|9.28|9.23|9.26|9.21|94
1719862800000|2024-07-01 19:40:00|9.27|9.22|9.27|9.22|9.29|9.24|9.27|9.22|17
1719863100000|2024-07-01 19:45:00|9.26|9.21|9.27|9.22|9.28|9.23|9.26|9.21|10
1719863400000|2024-07-01 19:50:00|9.28|9.23|9.28|9.23|9.29|9.24|9.27|9.22|21
1719863700000|2024-07-01 19:55:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|29
1719864000000|2024-07-01 20:00:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|35
1719864300000|2024-07-01 20:05:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|28
1719864600000|2024-07-01 20:10:00|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|32
1719864900000|2024-07-01 20:15:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|17
1719865500000|2024-07-01 20:25:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|40
1719865800000|2024-07-01 20:30:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|33
1719866100000|2024-07-01 20:35:00|9.27|9.22|9.25|9.2|9.27|9.22|9.25|9.2|15
1719866400000|2024-07-01 20:40:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|30
1719866700000|2024-07-01 20:45:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|56
1719867000000|2024-07-01 20:50:00|9.26|9.21|9.25|9.2|9.27|9.22|9.24|9.19|19
1719867600000|2024-07-01 21:00:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1719867900000|2024-07-01 21:05:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1719868200000|2024-07-01 21:10:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1719868500000|2024-07-01 21:15:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|6
1719869100000|2024-07-01 21:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1719871200000|2024-07-01 22:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1719871500000|2024-07-01 22:05:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1719871800000|2024-07-01 22:10:00|9.23|9.18|9.21|9.16|9.23|9.18|9.21|9.16|7
1719872100000|2024-07-01 22:15:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1719872400000|2024-07-01 22:20:00|9.21|9.16|9.17|9.12|9.21|9.16|9.17|9.12|21
1719873000000|2024-07-01 22:30:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1719873300000|2024-07-01 22:35:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|11
1719873600000|2024-07-01 22:40:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1719873900000|2024-07-01 22:45:00|9.17|9.12|9.18|9.13|9.19|9.14|9.17|9.12|4
1719874200000|2024-07-01 22:50:00|9.19|9.14|9.2|9.15|9.2|9.15|9.18|9.13|18
1719874500000|2024-07-01 22:55:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1719874800000|2024-07-01 23:00:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1719875100000|2024-07-01 23:05:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1719876000000|2024-07-01 23:20:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|61
1719876300000|2024-07-01 23:25:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1719876600000|2024-07-01 23:30:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1719876900000|2024-07-01 23:35:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1719877200000|2024-07-01 23:40:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|13
1719877500000|2024-07-01 23:45:00|9.18|9.13|9.17|9.12|9.19|9.14|9.17|9.12|8
1719877800000|2024-07-01 23:50:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1719878400000|2024-07-02 00:00:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1719878700000|2024-07-02 00:05:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|14
1719879000000|2024-07-02 00:10:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|22
1719879300000|2024-07-02 00:15:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1719879600000|2024-07-02 00:20:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|21
1719879900000|2024-07-02 00:25:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1719880200000|2024-07-02 00:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1719880500000|2024-07-02 00:35:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1719880800000|2024-07-02 00:40:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|25
1719881400000|2024-07-02 00:50:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|23
1719881700000|2024-07-02 00:55:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|32
1719882000000|2024-07-02 01:00:00|9.21|9.16|9.22|9.17|9.23|9.18|9.2|9.15|51
1719882300000|2024-07-02 01:05:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|22
1719882600000|2024-07-02 01:10:00|9.23|9.18|9.22|9.17|9.23|9.18|9.21|9.16|52
1719882900000|2024-07-02 01:15:00|9.21|9.16|9.23|9.18|9.24|9.19|9.21|9.16|39
1719883200000|2024-07-02 01:20:00|9.24|9.19|9.23|9.18|9.24|9.19|9.21|9.16|68
1719883500000|2024-07-02 01:25:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1719883800000|2024-07-02 01:30:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|29
1719884100000|2024-07-02 01:35:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|27
1719884400000|2024-07-02 01:40:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|19
1719884700000|2024-07-02 01:45:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1719885600000|2024-07-02 02:00:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1719886500000|2024-07-02 02:15:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1719886800000|2024-07-02 02:20:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|49
1719887100000|2024-07-02 02:25:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|63
1719887400000|2024-07-02 02:30:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|14
1719887700000|2024-07-02 02:35:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|34
1719888000000|2024-07-02 02:40:00|9.23|9.18|9.21|9.16|9.23|9.18|9.21|9.16|59
1719888300000|2024-07-02 02:45:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|62
1719888600000|2024-07-02 02:50:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|39
1719888900000|2024-07-02 02:55:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|26
1719889200000|2024-07-02 03:00:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|30
1719889500000|2024-07-02 03:05:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1719890400000|2024-07-02 03:20:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|7
1719890700000|2024-07-02 03:25:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1719891000000|2024-07-02 03:30:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|4
1719891300000|2024-07-02 03:35:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|46
1719891600000|2024-07-02 03:40:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|28
1719892500000|2024-07-02 03:55:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1719892800000|2024-07-02 04:00:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|215
1719893100000|2024-07-02 04:05:00|9.29|9.24|9.27|9.22|9.29|9.24|9.27|9.22|65
1719893400000|2024-07-02 04:10:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|38
1719893700000|2024-07-02 04:15:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1719894000000|2024-07-02 04:20:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|56
1719894300000|2024-07-02 04:25:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|134
1719894600000|2024-07-02 04:30:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1719894900000|2024-07-02 04:35:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|7
1719895200000|2024-07-02 04:40:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1719895800000|2024-07-02 04:50:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|12
1719896100000|2024-07-02 04:55:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|24
1719896400000|2024-07-02 05:00:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|15
1719897000000|2024-07-02 05:10:00|9.31|9.26|9.32|9.27|9.32|9.27|9.3|9.25|24
1719897300000|2024-07-02 05:15:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|12
1719897600000|2024-07-02 05:20:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1719898200000|2024-07-02 05:30:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1719898800000|2024-07-02 05:40:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1719899100000|2024-07-02 05:45:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1719899400000|2024-07-02 05:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.32|9.27|96
1719900000000|2024-07-02 06:00:00|9.34|9.29|9.32|9.27|9.34|9.29|9.32|9.27|73
1719900300000|2024-07-02 06:05:00|9.33|9.28|9.34|9.29|9.34|9.29|9.32|9.27|28
1719900600000|2024-07-02 06:10:00|9.35|9.3|9.35|9.3|9.35|9.3|9.33|9.28|89
1719900900000|2024-07-02 06:15:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1719901200000|2024-07-02 06:20:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|6
1719901500000|2024-07-02 06:25:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|15
1719901800000|2024-07-02 06:30:00|9.36|9.31|9.35|9.3|9.36|9.31|9.34|9.29|72
1719902100000|2024-07-02 06:35:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1719902400000|2024-07-02 06:40:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1719902700000|2024-07-02 06:45:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|48
1719903000000|2024-07-02 06:50:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|12
1719903300000|2024-07-02 06:55:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|16
1719903600000|2024-07-02 07:00:00|9.35|9.3|9.33|9.28|9.35|9.3|9.33|9.28|3
1719903900000|2024-07-02 07:05:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|16
1719904200000|2024-07-02 07:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1719904500000|2024-07-02 07:15:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1719904800000|2024-07-02 07:20:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|25
1719905400000|2024-07-02 07:30:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|3
1719905700000|2024-07-02 07:35:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1719906000000|2024-07-02 07:40:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|63
1719906300000|2024-07-02 07:45:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|27
1719906600000|2024-07-02 07:50:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|40
1719906900000|2024-07-02 07:55:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|9
1719907200000|2024-07-02 08:00:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1719907500000|2024-07-02 08:05:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1719907800000|2024-07-02 08:10:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|4
1719908100000|2024-07-02 08:15:00|9.31|9.26|9.33|9.28|9.33|9.28|9.3|9.25|19
1719908400000|2024-07-02 08:20:00|9.32|9.27|9.34|9.29|9.34|9.29|9.32|9.27|19
1719908700000|2024-07-02 08:25:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1719909300000|2024-07-02 08:35:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1719909600000|2024-07-02 08:40:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1719909900000|2024-07-02 08:45:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1719910200000|2024-07-02 08:50:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1719910800000|2024-07-02 09:00:00|9.35|9.3|9.37|9.32|9.37|9.32|9.34|9.29|11
1719911100000|2024-07-02 09:05:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1719911400000|2024-07-02 09:10:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|10
1719911700000|2024-07-02 09:15:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|5
1719912000000|2024-07-02 09:20:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|6
1719912300000|2024-07-02 09:25:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1719912600000|2024-07-02 09:30:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1719912900000|2024-07-02 09:35:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1719913200000|2024-07-02 09:40:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1719914100000|2024-07-02 09:55:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|12
1719914400000|2024-07-02 10:00:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|5
1719914700000|2024-07-02 10:05:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|6
1719915000000|2024-07-02 10:10:00|9.35|9.3|9.4|9.35|9.41|9.36|9.35|9.3|20
1719915300000|2024-07-02 10:15:00|9.41|9.36|9.42|9.37|9.43|9.38|9.4|9.35|6
1719915600000|2024-07-02 10:20:00|9.43|9.38|9.45|9.4|9.45|9.4|9.42|9.37|27
1719915900000|2024-07-02 10:25:00|9.44|9.39|9.43|9.38|9.45|9.4|9.42|9.37|18
1719916200000|2024-07-02 10:30:00|9.42|9.37|9.4|9.35|9.43|9.38|9.4|9.35|27
1719916800000|2024-07-02 10:40:00|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|55
1719917100000|2024-07-02 10:45:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|18
1719917400000|2024-07-02 10:50:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1719917700000|2024-07-02 10:55:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|32
1719918000000|2024-07-02 11:00:00|9.39|9.34|9.38|9.33|9.39|9.34|9.37|9.32|42
1719918300000|2024-07-02 11:05:00|9.37|9.32|9.37|9.32|9.39|9.34|9.37|9.32|63
1719918600000|2024-07-02 11:10:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|57
1719918900000|2024-07-02 11:15:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|7
1719919800000|2024-07-02 11:30:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|23
1719920100000|2024-07-02 11:35:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|74
1719920400000|2024-07-02 11:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|110
1719921000000|2024-07-02 11:50:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|27
1719921300000|2024-07-02 11:55:00|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|33
1719921600000|2024-07-02 12:00:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|50
1719921900000|2024-07-02 12:05:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|69
1719922200000|2024-07-02 12:10:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|61
1719922500000|2024-07-02 12:15:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|19
1719922800000|2024-07-02 12:20:00|9.4|9.35|9.41|9.36|9.41|9.36|9.39|9.34|58
1719923100000|2024-07-02 12:25:00|9.4|9.35|9.43|9.38|9.43|9.38|9.4|9.35|12
1719923400000|2024-07-02 12:30:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|57
1719923700000|2024-07-02 12:35:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1719924000000|2024-07-02 12:40:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|56
1719924300000|2024-07-02 12:45:00|9.45|9.4|9.44|9.39|9.46|9.41|9.44|9.39|16
1719924600000|2024-07-02 12:50:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|35
1719924900000|2024-07-02 12:55:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|25
1719925200000|2024-07-02 13:00:00|9.43|9.38|9.43|9.38|9.44|9.39|9.42|9.37|15
1719925500000|2024-07-02 13:05:00|9.44|9.39|9.44|9.39|9.45|9.4|9.43|9.38|11
1719925800000|2024-07-02 13:10:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1719926100000|2024-07-02 13:15:00|9.44|9.39|9.42|9.37|9.44|9.39|9.42|9.37|55
1719926400000|2024-07-02 13:20:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1719927000000|2024-07-02 13:30:00|9.44|9.39|9.41|9.36|9.44|9.39|9.41|9.36|22
1719927300000|2024-07-02 13:35:00|9.42|9.37|9.43|9.38|9.44|9.39|9.41|9.36|70
1719927600000|2024-07-02 13:40:00|9.44|9.39|9.42|9.37|9.46|9.41|9.42|9.37|17
1719927900000|2024-07-02 13:45:00|9.43|9.38|9.43|9.38|9.44|9.39|9.42|9.37|23
1719928200000|2024-07-02 13:50:00|9.42|9.37|9.42|9.37|9.43|9.38|9.4|9.35|45
1719928500000|2024-07-02 13:55:00|9.41|9.36|9.39|9.34|9.41|9.36|9.38|9.33|23
1719928800000|2024-07-02 14:00:00|9.38|9.33|9.41|9.36|9.42|9.37|9.38|9.33|22
1719929100000|2024-07-02 14:05:00|9.42|9.37|9.38|9.33|9.42|9.37|9.38|9.33|13
1719929400000|2024-07-02 14:10:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|15
1719929700000|2024-07-02 14:15:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|8
1719930000000|2024-07-02 14:20:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|27
1719930300000|2024-07-02 14:25:00|9.37|9.32|9.39|9.34|9.39|9.34|9.36|9.31|25
1719930600000|2024-07-02 14:30:00|9.38|9.33|9.36|9.31|9.39|9.34|9.36|9.31|61
1719930900000|2024-07-02 14:35:00|9.37|9.32|9.36|9.31|9.38|9.33|9.35|9.3|182
1719931200000|2024-07-02 14:40:00|9.37|9.32|9.34|9.29|9.37|9.32|9.34|9.29|122
1719931500000|2024-07-02 14:45:00|9.35|9.3|9.36|9.31|9.37|9.32|9.34|9.29|92
1719931800000|2024-07-02 14:50:00|9.37|9.32|9.39|9.34|9.4|9.35|9.36|9.31|53
1719932100000|2024-07-02 14:55:00|9.4|9.35|9.38|9.33|9.4|9.35|9.38|9.33|77
1719932400000|2024-07-02 15:00:00|9.38|9.33|9.4|9.35|9.41|9.36|9.36|9.31|129
1719932700000|2024-07-02 15:05:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|20
1719933000000|2024-07-02 15:10:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|54
1719933300000|2024-07-02 15:15:00|9.41|9.36|9.4|9.35|9.41|9.36|9.39|9.34|28
1719933600000|2024-07-02 15:20:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|10
1719933900000|2024-07-02 15:25:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|84
1719934200000|2024-07-02 15:30:00|9.41|9.36|9.4|9.35|9.41|9.36|9.39|9.34|84
1719934500000|2024-07-02 15:35:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|109
1719934800000|2024-07-02 15:40:00|9.42|9.37|9.4|9.35|9.42|9.37|9.4|9.35|95
1719935100000|2024-07-02 15:45:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|91
1719935400000|2024-07-02 15:50:00|9.42|9.37|9.4|9.35|9.42|9.37|9.39|9.34|36
1719935700000|2024-07-02 15:55:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|57
1719936000000|2024-07-02 16:00:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|55
1719936300000|2024-07-02 16:05:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|45
1719936600000|2024-07-02 16:10:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|21
1719936900000|2024-07-02 16:15:00|9.39|9.34|9.38|9.33|9.39|9.34|9.37|9.32|28
1719937200000|2024-07-02 16:20:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|76
1719937500000|2024-07-02 16:25:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1719937800000|2024-07-02 16:30:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1719938100000|2024-07-02 16:35:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|49
1719938400000|2024-07-02 16:40:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|55
1719938700000|2024-07-02 16:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|46
1719939000000|2024-07-02 16:50:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|67
1719939300000|2024-07-02 16:55:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|49
1719939600000|2024-07-02 17:00:00|9.39|9.34|9.36|9.31|9.39|9.34|9.36|9.31|114
1719939900000|2024-07-02 17:05:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|77
1719940200000|2024-07-02 17:10:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|13
1719940500000|2024-07-02 17:15:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|57
1719940800000|2024-07-02 17:20:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|85
1719941100000|2024-07-02 17:25:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|44
1719941400000|2024-07-02 17:30:00|9.37|9.32|9.36|9.31|9.37|9.32|9.35|9.3|34
1719941700000|2024-07-02 17:35:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|64
1719942000000|2024-07-02 17:40:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|69
1719942300000|2024-07-02 17:45:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|30
1719942600000|2024-07-02 17:50:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1719942900000|2024-07-02 17:55:00|9.35|9.3|9.37|9.32|9.37|9.32|9.35|9.3|13
1719943200000|2024-07-02 18:00:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|44
1719943500000|2024-07-02 18:05:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|49
1719943800000|2024-07-02 18:10:00|9.37|9.32|9.38|9.33|9.39|9.34|9.37|9.32|64
1719944100000|2024-07-02 18:15:00|9.37|9.32|9.39|9.34|9.4|9.35|9.37|9.32|97
1719944400000|2024-07-02 18:20:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|54
1719944700000|2024-07-02 18:25:00|9.4|9.35|9.41|9.36|9.42|9.37|9.39|9.34|48
1719945000000|2024-07-02 18:30:00|9.4|9.35|9.39|9.34|9.41|9.36|9.38|9.33|42
1719945300000|2024-07-02 18:35:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|12
1719945600000|2024-07-02 18:40:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|24
1719945900000|2024-07-02 18:45:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|53
1719946200000|2024-07-02 18:50:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|88
1719946500000|2024-07-02 18:55:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|32
1719946800000|2024-07-02 19:00:00|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|11
1719947100000|2024-07-02 19:05:00|9.4|9.35|9.39|9.34|9.4|9.35|9.38|9.33|84
1719947400000|2024-07-02 19:10:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|53
1719947700000|2024-07-02 19:15:00|9.39|9.34|9.38|9.33|9.4|9.35|9.38|9.33|90
1719948000000|2024-07-02 19:20:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|44
1719948300000|2024-07-02 19:25:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|13
1719948900000|2024-07-02 19:35:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|29
1719949200000|2024-07-02 19:40:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|17
1719949500000|2024-07-02 19:45:00|9.38|9.33|9.35|9.3|9.38|9.33|9.35|9.3|56
1719949800000|2024-07-02 19:50:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|160
1719950100000|2024-07-02 19:55:00|9.36|9.31|9.35|9.3|9.36|9.31|9.34|9.29|120
1719950400000|2024-07-02 20:00:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|57
1719950700000|2024-07-02 20:05:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|75
1719951000000|2024-07-02 20:10:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|19
1719951300000|2024-07-02 20:15:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|51
1719951600000|2024-07-02 20:20:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|58
1719951900000|2024-07-02 20:25:00|9.38|9.33|9.38|9.33|9.38|9.33|9.36|9.31|55
1719952200000|2024-07-02 20:30:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|68
1719952800000|2024-07-02 20:40:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|41
1719953100000|2024-07-02 20:45:00|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|67
1719953400000|2024-07-02 20:50:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|6
1719953700000|2024-07-02 20:55:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|16
1719954000000|2024-07-02 21:00:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1719954300000|2024-07-02 21:05:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|8
1719954600000|2024-07-02 21:10:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|12
1719954900000|2024-07-02 21:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1719955200000|2024-07-02 21:20:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1719956100000|2024-07-02 21:35:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1719956400000|2024-07-02 21:40:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1719956700000|2024-07-02 21:45:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|23
1719957900000|2024-07-02 22:05:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1719958800000|2024-07-02 22:20:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|31
1719959100000|2024-07-02 22:25:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1719959400000|2024-07-02 22:30:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1719959700000|2024-07-02 22:35:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1719960300000|2024-07-02 22:45:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|16
1719960600000|2024-07-02 22:50:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|23
1719960900000|2024-07-02 22:55:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|14
1719961200000|2024-07-02 23:00:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1719961500000|2024-07-02 23:05:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|12
1719961800000|2024-07-02 23:10:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|18
1719962100000|2024-07-02 23:15:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|27
1719962400000|2024-07-02 23:20:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|24
1719962700000|2024-07-02 23:25:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|16
1719963300000|2024-07-02 23:35:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1719964200000|2024-07-02 23:50:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1719964800000|2024-07-03 00:00:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1719965100000|2024-07-03 00:05:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|16
1719965400000|2024-07-03 00:10:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1719966300000|2024-07-03 00:25:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1719966600000|2024-07-03 00:30:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|30
1719966900000|2024-07-03 00:35:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1719967200000|2024-07-03 00:40:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1719967500000|2024-07-03 00:45:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|11
1719967800000|2024-07-03 00:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1719968100000|2024-07-03 00:55:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1719968400000|2024-07-03 01:00:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|36
1719968700000|2024-07-03 01:05:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|15
1719969000000|2024-07-03 01:10:00|9.34|9.29|9.37|9.32|9.38|9.33|9.34|9.29|62
1719969300000|2024-07-03 01:15:00|9.38|9.33|9.36|9.31|9.38|9.33|9.35|9.3|61
1719969600000|2024-07-03 01:20:00|9.35|9.3|9.36|9.31|9.39|9.34|9.35|9.3|106
1719969900000|2024-07-03 01:25:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|108
1719970200000|2024-07-03 01:30:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|26
1719970500000|2024-07-03 01:35:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1719970800000|2024-07-03 01:40:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|101
1719971100000|2024-07-03 01:45:00|9.35|9.3|9.35|9.3|9.36|9.31|9.33|9.28|173
1719971400000|2024-07-03 01:50:00|9.34|9.29|9.34|9.29|9.35|9.3|9.33|9.28|91
1719971700000|2024-07-03 01:55:00|9.33|9.28|9.31|9.26|9.33|9.28|9.29|9.24|67
1719972000000|2024-07-03 02:00:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|16
1719972300000|2024-07-03 02:05:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|10
1719972600000|2024-07-03 02:10:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|26
1719972900000|2024-07-03 02:15:00|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|25
1719973500000|2024-07-03 02:25:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|9
1719973800000|2024-07-03 02:30:00|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|5
1719974100000|2024-07-03 02:35:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|30
1719974400000|2024-07-03 02:40:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|13
1719974700000|2024-07-03 02:45:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|14
1719975000000|2024-07-03 02:50:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|27
1719975300000|2024-07-03 02:55:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1719975600000|2024-07-03 03:00:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1719975900000|2024-07-03 03:05:00|9.29|9.24|9.27|9.22|9.29|9.24|9.27|9.22|11
1719976200000|2024-07-03 03:10:00|9.28|9.23|9.21|9.16|9.28|9.23|9.21|9.16|144
1719976500000|2024-07-03 03:15:00|9.22|9.17|9.23|9.18|9.24|9.19|9.18|9.13|136
1719976800000|2024-07-03 03:20:00|9.22|9.17|9.25|9.2|9.25|9.2|9.21|9.16|84
1719977100000|2024-07-03 03:25:00|9.24|9.19|9.23|9.18|9.25|9.2|9.22|9.17|130
1719977400000|2024-07-03 03:30:00|9.22|9.17|9.24|9.19|9.25|9.2|9.22|9.17|133
1719977700000|2024-07-03 03:35:00|9.25|9.2|9.25|9.2|9.25|9.2|9.23|9.18|87
1719978000000|2024-07-03 03:40:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|101
1719978300000|2024-07-03 03:45:00|9.23|9.18|9.22|9.17|9.24|9.19|9.22|9.17|206
1719978600000|2024-07-03 03:50:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|111
1719978900000|2024-07-03 03:55:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|60
1719979200000|2024-07-03 04:00:00|9.22|9.17|9.24|9.19|9.24|9.19|9.21|9.16|81
1719979500000|2024-07-03 04:05:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|58
1719979800000|2024-07-03 04:10:00|9.23|9.18|9.22|9.17|9.24|9.19|9.22|9.17|30
1719980100000|2024-07-03 04:15:00|9.21|9.16|9.22|9.17|9.24|9.19|9.21|9.16|76
1719980400000|2024-07-03 04:20:00|9.23|9.18|9.22|9.17|9.24|9.19|9.22|9.17|52
1719980700000|2024-07-03 04:25:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|23
1719981000000|2024-07-03 04:30:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|69
1719981300000|2024-07-03 04:35:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|45
1719981600000|2024-07-03 04:40:00|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|68
1719981900000|2024-07-03 04:45:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|30
1719982500000|2024-07-03 04:55:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1719982800000|2024-07-03 05:00:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|18
1719983100000|2024-07-03 05:05:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|57
1719983400000|2024-07-03 05:10:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1719983700000|2024-07-03 05:15:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1719984000000|2024-07-03 05:20:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|39
1719984300000|2024-07-03 05:25:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|41
1719984600000|2024-07-03 05:30:00|9.19|9.14|9.2|9.15|9.21|9.16|9.19|9.14|58
1719984900000|2024-07-03 05:35:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|83
1719985200000|2024-07-03 05:40:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|30
1719985500000|2024-07-03 05:45:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|59
1719985800000|2024-07-03 05:50:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|80
1719986100000|2024-07-03 05:55:00|9.23|9.18|9.24|9.19|9.24|9.19|9.22|9.17|8
1719986400000|2024-07-03 06:00:00|9.25|9.2|9.23|9.18|9.25|9.2|9.22|9.17|157
1719986700000|2024-07-03 06:05:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|135
1719987000000|2024-07-03 06:10:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|72
1719987300000|2024-07-03 06:15:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|14
1719987600000|2024-07-03 06:20:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|32
1719987900000|2024-07-03 06:25:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|14
1719988200000|2024-07-03 06:30:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1719988800000|2024-07-03 06:40:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|43
1719989100000|2024-07-03 06:45:00|9.25|9.2|9.24|9.19|9.26|9.21|9.24|9.19|88
1719989400000|2024-07-03 06:50:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|123
1719989700000|2024-07-03 06:55:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|129
1719990000000|2024-07-03 07:00:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|103
1719990300000|2024-07-03 07:05:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|144
1719990600000|2024-07-03 07:10:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|78
1719990900000|2024-07-03 07:15:00|9.24|9.19|9.23|9.18|9.25|9.2|9.23|9.18|116
1719991200000|2024-07-03 07:20:00|9.24|9.19|9.22|9.17|9.24|9.19|9.21|9.16|133
1719991500000|2024-07-03 07:25:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1719991800000|2024-07-03 07:30:00|9.21|9.16|9.23|9.18|9.24|9.19|9.21|9.16|85
1719992100000|2024-07-03 07:35:00|9.24|9.19|9.25|9.2|9.25|9.2|9.23|9.18|134
1719992400000|2024-07-03 07:40:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|88
1719992700000|2024-07-03 07:45:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|256
1719993000000|2024-07-03 07:50:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|128
1719993300000|2024-07-03 07:55:00|9.25|9.2|9.27|9.22|9.28|9.23|9.24|9.19|69
1719993600000|2024-07-03 08:00:00|9.26|9.21|9.27|9.22|9.28|9.23|9.26|9.21|180
1719993900000|2024-07-03 08:05:00|9.26|9.21|9.24|9.19|9.27|9.22|9.24|9.19|43
1719994200000|2024-07-03 08:10:00|9.25|9.2|9.25|9.2|9.26|9.21|9.24|9.19|157
1719994500000|2024-07-03 08:15:00|9.26|9.21|9.28|9.23|9.29|9.24|9.25|9.2|165
1719994800000|2024-07-03 08:20:00|9.29|9.24|9.29|9.24|9.3|9.25|9.28|9.23|185
1719995100000|2024-07-03 08:25:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|90
1719995400000|2024-07-03 08:30:00|9.3|9.25|9.29|9.24|9.3|9.25|9.27|9.22|98
1719995700000|2024-07-03 08:35:00|9.28|9.23|9.3|9.25|9.3|9.25|9.28|9.23|83
1719996000000|2024-07-03 08:40:00|9.29|9.24|9.29|9.24|9.3|9.25|9.28|9.23|37
1719996300000|2024-07-03 08:45:00|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|21
1719996600000|2024-07-03 08:50:00|9.29|9.24|9.3|9.25|9.31|9.26|9.28|9.23|104
1719996900000|2024-07-03 08:55:00|9.31|9.26|9.3|9.25|9.31|9.26|9.28|9.23|46
1719997200000|2024-07-03 09:00:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|89
1719997500000|2024-07-03 09:05:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1719997800000|2024-07-03 09:10:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1719998100000|2024-07-03 09:15:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1719998400000|2024-07-03 09:20:00|9.28|9.23|9.28|9.23|9.29|9.24|9.27|9.22|187
1719998700000|2024-07-03 09:25:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|145
1719999000000|2024-07-03 09:30:00|9.28|9.23|9.29|9.24|9.3|9.25|9.28|9.23|70
1719999300000|2024-07-03 09:35:00|9.28|9.23|9.28|9.23|9.29|9.24|9.27|9.22|123
1719999600000|2024-07-03 09:40:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|15
1720000500000|2024-07-03 09:55:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1720000800000|2024-07-03 10:00:00|9.26|9.21|9.25|9.2|9.27|9.22|9.25|9.2|4
1720001100000|2024-07-03 10:05:00|9.24|9.19|9.24|9.19|9.25|9.2|9.21|9.16|33
1720001400000|2024-07-03 10:10:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|47
1720001700000|2024-07-03 10:15:00|9.22|9.17|9.19|9.14|9.23|9.18|9.18|9.13|54
1720002000000|2024-07-03 10:20:00|9.18|9.13|9.2|9.15|9.23|9.18|9.18|9.13|239
1720002300000|2024-07-03 10:25:00|9.19|9.14|9.2|9.15|9.22|9.17|9.19|9.14|218
1720002600000|2024-07-03 10:30:00|9.21|9.16|9.17|9.12|9.21|9.16|9.13|9.08|143
1720002900000|2024-07-03 10:35:00|9.16|9.11|9.2|9.15|9.2|9.15|9.15|9.1|299
1720003200000|2024-07-03 10:40:00|9.19|9.14|9.22|9.17|9.22|9.17|9.19|9.14|160
1720003500000|2024-07-03 10:45:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|156
1720003800000|2024-07-03 10:50:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|29
1720004100000|2024-07-03 10:55:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|9
1720004400000|2024-07-03 11:00:00|9.21|9.16|9.19|9.14|9.21|9.16|9.19|9.14|11
1720004700000|2024-07-03 11:05:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|4
1720005000000|2024-07-03 11:10:00|9.2|9.15|9.2|9.15|9.21|9.16|9.18|9.13|11
1720005300000|2024-07-03 11:15:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|47
1720005600000|2024-07-03 11:20:00|9.18|9.13|9.18|9.13|9.21|9.16|9.18|9.13|97
1720005900000|2024-07-03 11:25:00|9.17|9.12|9.18|9.13|9.19|9.14|9.16|9.11|138
1720006200000|2024-07-03 11:30:00|9.19|9.14|9.18|9.13|9.2|9.15|9.18|9.13|52
1720007400000|2024-07-03 11:50:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1720007700000|2024-07-03 11:55:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1720008000000|2024-07-03 12:00:00|9.19|9.14|9.18|9.13|9.2|9.15|9.18|9.13|116
1720008300000|2024-07-03 12:05:00|9.19|9.14|9.17|9.12|9.19|9.14|9.17|9.12|93
1720008600000|2024-07-03 12:10:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|59
1720008900000|2024-07-03 12:15:00|9.17|9.12|9.16|9.11|9.19|9.14|9.16|9.11|31
1720009200000|2024-07-03 12:20:00|9.15|9.1|9.16|9.11|9.16|9.11|9.14|9.09|14
1720009500000|2024-07-03 12:25:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|20
1720009800000|2024-07-03 12:30:00|9.15|9.1|9.12|9.07|9.17|9.12|9.11|9.06|180
1720010100000|2024-07-03 12:35:00|9.11|9.06|9.1|9.05|9.14|9.09|9.1|9.05|122
1720010400000|2024-07-03 12:40:00|9.11|9.06|9.12|9.07|9.12|9.07|9.1|9.05|48
1720010700000|2024-07-03 12:45:00|9.11|9.06|9.11|9.06|9.15|9.1|9.1|9.05|127
1720011000000|2024-07-03 12:50:00|9.12|9.07|9.11|9.06|9.13|9.08|9.09|9.04|163
1720011300000|2024-07-03 12:55:00|9.1|9.05|9.11|9.06|9.13|9.08|9.1|9.05|112
1720011600000|2024-07-03 13:00:00|9.1|9.05|9.1|9.05|9.11|9.06|9.08|9.03|37
1720011900000|2024-07-03 13:05:00|9.09|9.04|9.11|9.06|9.12|9.07|9.08|9.03|87
1720012200000|2024-07-03 13:10:00|9.12|9.07|9.14|9.09|9.15|9.1|9.11|9.06|109
1720012500000|2024-07-03 13:15:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|33
1720012800000|2024-07-03 13:20:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|20
1720013100000|2024-07-03 13:25:00|9.16|9.11|9.15|9.1|9.16|9.11|9.14|9.09|22
1720013400000|2024-07-03 13:30:00|9.16|9.11|9.17|9.12|9.17|9.12|9.15|9.1|22
1720013700000|2024-07-03 13:35:00|9.18|9.13|9.17|9.12|9.18|9.13|9.16|9.11|8
1720014000000|2024-07-03 13:40:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|12
1720014300000|2024-07-03 13:45:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1720014600000|2024-07-03 13:50:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1720014900000|2024-07-03 13:55:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|88
1720015200000|2024-07-03 14:00:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|41
1720015500000|2024-07-03 14:05:00|9.19|9.14|9.19|9.14|9.21|9.16|9.18|9.13|123
1720015800000|2024-07-03 14:10:00|9.2|9.15|9.19|9.14|9.2|9.15|9.18|9.13|22
1720016100000|2024-07-03 14:15:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|14
1720016400000|2024-07-03 14:20:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|23
1720016700000|2024-07-03 14:25:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1720017000000|2024-07-03 14:30:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1720017300000|2024-07-03 14:35:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|47
1720017600000|2024-07-03 14:40:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|41
1720017900000|2024-07-03 14:45:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|34
1720018200000|2024-07-03 14:50:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|51
1720018500000|2024-07-03 14:55:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|16
1720018800000|2024-07-03 15:00:00|9.15|9.1|9.1|9.05|9.15|9.1|9.1|9.05|86
1720019100000|2024-07-03 15:05:00|9.11|9.06|9.12|9.07|9.13|9.08|9.08|9.03|124
1720019400000|2024-07-03 15:10:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|23
1720019700000|2024-07-03 15:15:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1720020300000|2024-07-03 15:25:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|8
1720020600000|2024-07-03 15:30:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|44
1720020900000|2024-07-03 15:35:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|118
1720021200000|2024-07-03 15:40:00|9.13|9.08|9.14|9.09|9.15|9.1|9.13|9.08|44
1720021500000|2024-07-03 15:45:00|9.13|9.08|9.12|9.07|9.14|9.09|9.12|9.07|82
1720021800000|2024-07-03 15:50:00|9.11|9.06|9.11|9.06|9.13|9.08|9.11|9.06|99
1720022100000|2024-07-03 15:55:00|9.12|9.07|9.11|9.06|9.12|9.07|9.1|9.05|100
1720022400000|2024-07-03 16:00:00|9.1|9.05|9.1|9.05|9.11|9.06|9.09|9.04|111
1720022700000|2024-07-03 16:05:00|9.09|9.04|9.07|9.02|9.1|9.05|9.06|9.01|113
1720023000000|2024-07-03 16:10:00|9.06|9.01|9.09|9.04|9.09|9.04|9.06|9.01|126
1720023300000|2024-07-03 16:15:00|9.08|9.03|9.11|9.06|9.11|9.06|9.08|9.03|56
1720023600000|2024-07-03 16:20:00|9.1|9.05|9.13|9.08|9.13|9.08|9.1|9.05|7
1720023900000|2024-07-03 16:25:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1720024200000|2024-07-03 16:30:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|7
1720024800000|2024-07-03 16:40:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|8
1720025100000|2024-07-03 16:45:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|14
1720025400000|2024-07-03 16:50:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1720025700000|2024-07-03 16:55:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|41
1720026000000|2024-07-03 17:00:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|31
1720026300000|2024-07-03 17:05:00|9.13|9.08|9.11|9.06|9.13|9.08|9.1|9.05|51
1720026600000|2024-07-03 17:10:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1720026900000|2024-07-03 17:15:00|9.1|9.05|9.09|9.04|9.11|9.06|9.08|9.03|16
1720027200000|2024-07-03 17:20:00|9.1|9.05|9.09|9.04|9.1|9.05|9.07|9.02|18
1720027500000|2024-07-03 17:25:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|35
1720027800000|2024-07-03 17:30:00|9.07|9.02|9.08|9.03|9.09|9.04|9.07|9.02|32
1720028100000|2024-07-03 17:35:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|27
1720028400000|2024-07-03 17:40:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|31
1720028700000|2024-07-03 17:45:00|9.07|9.02|9.04|8.99|9.07|9.02|9.04|8.99|12
1720029000000|2024-07-03 17:50:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1720029300000|2024-07-03 17:55:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1720029600000|2024-07-03 18:00:00|9.04|8.99|9.03|8.98|9.06|9.01|9.03|8.98|80
1720029900000|2024-07-03 18:05:00|9.04|8.99|9.06|9.01|9.06|9.01|9.03|8.98|77
1720030200000|2024-07-03 18:10:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|9
1720030500000|2024-07-03 18:15:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1720030800000|2024-07-03 18:20:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1720031100000|2024-07-03 18:25:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1720031700000|2024-07-03 18:35:00|9.08|9.03|9.07|9.02|9.08|9.03|9.06|9.01|14
1720032000000|2024-07-03 18:40:00|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|28
1720032300000|2024-07-03 18:45:00|9.06|9.01|9.04|8.99|9.07|9.02|9.04|8.99|33
1720032600000|2024-07-03 18:50:00|9.05|9|9.05|9|9.05|9|9.04|8.99|55
1720032900000|2024-07-03 18:55:00|9.04|8.99|9.05|9|9.06|9.01|9.04|8.99|24
1720033200000|2024-07-03 19:00:00|9.06|9.01|9|8.95|9.06|9.01|9|8.95|121
1720033500000|2024-07-03 19:05:00|9.01|8.96|9|8.95|9.02|8.97|9|8.95|38
1720033800000|2024-07-03 19:10:00|9.01|8.96|9.01|8.96|9.03|8.98|9|8.95|45
1720034100000|2024-07-03 19:15:00|9.02|8.97|9|8.95|9.02|8.97|8.98|8.93|37
1720034400000|2024-07-03 19:20:00|8.99|8.94|8.97|8.92|9|8.95|8.95|8.9|53
1720034700000|2024-07-03 19:25:00|8.98|8.93|9.01|8.96|9.01|8.96|8.98|8.93|20
1720035000000|2024-07-03 19:30:00|9.02|8.97|9.04|8.99|9.04|8.99|9.01|8.96|10
1720035300000|2024-07-03 19:35:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1720035600000|2024-07-03 19:40:00|9.03|8.98|9.04|8.99|9.05|9|9.03|8.98|68
1720035900000|2024-07-03 19:45:00|9.03|8.98|9.02|8.97|9.04|8.99|9.02|8.97|24
1720036200000|2024-07-03 19:50:00|9.03|8.98|9.01|8.96|9.03|8.98|9.01|8.96|85
1720036500000|2024-07-03 19:55:00|9|8.95|9|8.95|9.01|8.96|9|8.95|25
1720036800000|2024-07-03 20:00:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|35
1720037100000|2024-07-03 20:05:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1720037400000|2024-07-03 20:10:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1720037700000|2024-07-03 20:15:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1720038300000|2024-07-03 20:25:00|9.02|8.97|9.02|8.97|9.03|8.98|9.01|8.96|17
1720038600000|2024-07-03 20:30:00|9.03|8.98|9.02|8.97|9.03|8.98|9.01|8.96|34
1720038900000|2024-07-03 20:35:00|9.01|8.96|9.03|8.98|9.03|8.98|9.01|8.96|51
1720039200000|2024-07-03 20:40:00|9.02|8.97|9.03|8.98|9.04|8.99|9.02|8.97|98
1720039500000|2024-07-03 20:45:00|9.04|8.99|9.02|8.97|9.04|8.99|9.02|8.97|113
1720039800000|2024-07-03 20:50:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|40
1720040100000|2024-07-03 20:55:00|9.01|8.96|9|8.95|9.02|8.97|8.99|8.94|82
1720040400000|2024-07-03 21:00:00|9.01|8.96|9|8.95|9.01|8.96|8.98|8.93|10
1720040700000|2024-07-03 21:05:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1720041000000|2024-07-03 21:10:00|9.02|8.97|9.01|8.96|9.02|8.97|9|8.95|8
1720041300000|2024-07-03 21:15:00|9|8.95|9|8.95|9|8.95|8.99|8.94|5
1720041900000|2024-07-03 21:25:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1720042200000|2024-07-03 21:30:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1720042500000|2024-07-03 21:35:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1720043100000|2024-07-03 21:45:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1720043400000|2024-07-03 21:50:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1720043700000|2024-07-03 21:55:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|9
1720044000000|2024-07-03 22:00:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|10
1720044300000|2024-07-03 22:05:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|9
1720045200000|2024-07-03 22:20:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1720045500000|2024-07-03 22:25:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|16
1720047000000|2024-07-03 22:50:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1720047300000|2024-07-03 22:55:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1720047600000|2024-07-03 23:00:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1720047900000|2024-07-03 23:05:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|11
1720048500000|2024-07-03 23:15:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|5
1720048800000|2024-07-03 23:20:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|38
1720049100000|2024-07-03 23:25:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|31
1720049400000|2024-07-03 23:30:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|43
1720049700000|2024-07-03 23:35:00|9.05|9|9.05|9|9.06|9.01|9.05|9|45
1720050000000|2024-07-03 23:40:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|25
1720050300000|2024-07-03 23:45:00|9.05|9|9.07|9.02|9.07|9.02|9.05|9|15
1720050600000|2024-07-03 23:50:00|9.06|9.01|9.08|9.03|9.08|9.03|9.05|9|55
1720050900000|2024-07-03 23:55:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1720051200000|2024-07-04 00:00:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|34
1720051500000|2024-07-04 00:05:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|36
1720051800000|2024-07-04 00:10:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1720052100000|2024-07-04 00:15:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|73
1720052400000|2024-07-04 00:20:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|18
1720052700000|2024-07-04 00:25:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|19
1720053000000|2024-07-04 00:30:00|9.09|9.04|9.1|9.05|9.1|9.05|9.08|9.03|6
1720053300000|2024-07-04 00:35:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|23
1720053600000|2024-07-04 00:40:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|64
1720053900000|2024-07-04 00:45:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|37
1720054200000|2024-07-04 00:50:00|9.09|9.04|9.08|9.03|9.09|9.04|9.07|9.02|66
1720054500000|2024-07-04 00:55:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|39
1720054800000|2024-07-04 01:00:00|9.06|9.01|9.08|9.03|9.09|9.04|9.06|9.01|59
1720055100000|2024-07-04 01:05:00|9.07|9.02|9.03|8.98|9.08|9.03|9.03|8.98|33
1720055400000|2024-07-04 01:10:00|9.04|8.99|9.01|8.96|9.04|8.99|9|8.95|70
1720055700000|2024-07-04 01:15:00|9|8.95|8.97|8.92|9.01|8.96|8.94|8.89|94
1720056000000|2024-07-04 01:20:00|8.98|8.93|8.99|8.94|8.99|8.94|8.95|8.9|36
1720056300000|2024-07-04 01:25:00|9|8.95|8.98|8.93|9.01|8.96|8.98|8.93|11
1720056600000|2024-07-04 01:30:00|8.97|8.92|8.84|8.79|8.98|8.93|8.84|8.79|49
1720056900000|2024-07-04 01:35:00|8.85|8.8|8.89|8.84|8.9|8.85|8.84|8.79|103
1720057200000|2024-07-04 01:40:00|8.88|8.83|8.89|8.84|8.9|8.85|8.8|8.75|206
1720057500000|2024-07-04 01:45:00|8.88|8.83|8.86|8.81|8.89|8.84|8.84|8.79|125
1720057800000|2024-07-04 01:50:00|8.85|8.8|8.85|8.8|8.88|8.83|8.84|8.79|105
1720058100000|2024-07-04 01:55:00|8.86|8.81|8.83|8.78|8.87|8.82|8.77|8.72|140
1720058400000|2024-07-04 02:00:00|8.82|8.77|8.81|8.76|8.83|8.78|8.73|8.68|180
1720058700000|2024-07-04 02:05:00|8.8|8.75|8.77|8.72|8.82|8.77|8.76|8.71|90
1720059000000|2024-07-04 02:10:00|8.78|8.73|8.82|8.77|8.82|8.77|8.77|8.72|87
1720059300000|2024-07-04 02:15:00|8.83|8.78|8.85|8.8|8.85|8.8|8.82|8.77|53
1720059600000|2024-07-04 02:20:00|8.84|8.79|8.86|8.81|8.86|8.81|8.83|8.78|67
1720059900000|2024-07-04 02:25:00|8.85|8.8|8.87|8.82|8.87|8.82|8.85|8.8|51
1720060200000|2024-07-04 02:30:00|8.88|8.83|8.89|8.84|8.89|8.84|8.86|8.81|56
1720060500000|2024-07-04 02:35:00|8.88|8.83|8.91|8.86|8.91|8.86|8.88|8.83|116
1720060800000|2024-07-04 02:40:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|40
1720061100000|2024-07-04 02:45:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|26
1720061400000|2024-07-04 02:50:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|56
1720061700000|2024-07-04 02:55:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|8
1720062000000|2024-07-04 03:00:00|8.9|8.85|8.92|8.87|8.92|8.87|8.9|8.85|31
1720062300000|2024-07-04 03:05:00|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|29
1720062600000|2024-07-04 03:10:00|8.9|8.85|8.9|8.85|8.92|8.87|8.9|8.85|33
1720062900000|2024-07-04 03:15:00|8.91|8.86|8.89|8.84|8.91|8.86|8.89|8.84|51
1720063200000|2024-07-04 03:20:00|8.88|8.83|8.9|8.85|8.9|8.85|8.88|8.83|73
1720063500000|2024-07-04 03:25:00|8.89|8.84|8.89|8.84|8.9|8.85|8.88|8.83|127
1720063800000|2024-07-04 03:30:00|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|63
1720064100000|2024-07-04 03:35:00|8.89|8.84|8.91|8.86|8.92|8.87|8.89|8.84|57
1720064400000|2024-07-04 03:40:00|8.92|8.87|8.91|8.86|8.93|8.88|8.91|8.86|88
1720064700000|2024-07-04 03:45:00|8.92|8.87|8.93|8.88|8.93|8.88|8.91|8.86|52
1720065000000|2024-07-04 03:50:00|8.94|8.89|8.93|8.88|8.95|8.9|8.92|8.87|84
1720065300000|2024-07-04 03:55:00|8.94|8.89|8.92|8.87|8.94|8.89|8.92|8.87|9
1720065600000|2024-07-04 04:00:00|8.91|8.86|8.9|8.85|8.92|8.87|8.89|8.84|42
1720065900000|2024-07-04 04:05:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|30
1720066200000|2024-07-04 04:10:00|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|5
1720066500000|2024-07-04 04:15:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|10
1720066800000|2024-07-04 04:20:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|8
1720067100000|2024-07-04 04:25:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|8
1720067400000|2024-07-04 04:30:00|8.9|8.85|8.92|8.87|8.92|8.87|8.9|8.85|23
1720067700000|2024-07-04 04:35:00|8.93|8.88|8.94|8.89|8.94|8.89|8.92|8.87|48
1720068000000|2024-07-04 04:40:00|8.93|8.88|8.95|8.9|8.95|8.9|8.93|8.88|7
1720068300000|2024-07-04 04:45:00|8.94|8.89|8.93|8.88|8.95|8.9|8.92|8.87|6
1720068600000|2024-07-04 04:50:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|7
1720068900000|2024-07-04 04:55:00|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|9
1720069200000|2024-07-04 05:00:00|8.96|8.91|8.95|8.9|8.96|8.91|8.94|8.89|12
1720069500000|2024-07-04 05:05:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|13
1720069800000|2024-07-04 05:10:00|8.95|8.9|8.97|8.92|8.97|8.92|8.94|8.89|67
1720070100000|2024-07-04 05:15:00|8.96|8.91|8.96|8.91|8.97|8.92|8.95|8.9|13
1720070400000|2024-07-04 05:20:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|23
1720070700000|2024-07-04 05:25:00|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|26
1720071000000|2024-07-04 05:30:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|14
1720071600000|2024-07-04 05:40:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|19
1720071900000|2024-07-04 05:45:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|10
1720072200000|2024-07-04 05:50:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|62
1720072500000|2024-07-04 05:55:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|25
1720072800000|2024-07-04 06:00:00|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|44
1720073100000|2024-07-04 06:05:00|8.98|8.93|8.97|8.92|8.99|8.94|8.96|8.91|74
1720073400000|2024-07-04 06:10:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|16
1720073700000|2024-07-04 06:15:00|8.96|8.91|8.94|8.89|8.96|8.91|8.94|8.89|19
1720074000000|2024-07-04 06:20:00|8.93|8.88|8.92|8.87|8.94|8.89|8.92|8.87|130
1720074300000|2024-07-04 06:25:00|8.91|8.86|8.91|8.86|8.93|8.88|8.9|8.85|43
1720074600000|2024-07-04 06:30:00|8.92|8.87|8.92|8.87|8.93|8.88|8.89|8.84|73
1720074900000|2024-07-04 06:35:00|8.93|8.88|8.97|8.92|8.98|8.93|8.92|8.87|81
1720075200000|2024-07-04 06:40:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|10
1720075500000|2024-07-04 06:45:00|8.98|8.93|8.96|8.91|8.98|8.93|8.95|8.9|15
1720075800000|2024-07-04 06:50:00|8.95|8.9|8.94|8.89|8.96|8.91|8.94|8.89|18
1720076100000|2024-07-04 06:55:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|19
1720076400000|2024-07-04 07:00:00|8.94|8.89|8.93|8.88|8.95|8.9|8.92|8.87|24
1720076700000|2024-07-04 07:05:00|8.92|8.87|8.94|8.89|8.94|8.89|8.91|8.86|61
1720077000000|2024-07-04 07:10:00|8.93|8.88|8.91|8.86|8.94|8.89|8.9|8.85|31
1720077300000|2024-07-04 07:15:00|8.9|8.85|8.87|8.82|8.91|8.86|8.86|8.81|40
1720077600000|2024-07-04 07:20:00|8.88|8.83|8.9|8.85|8.9|8.85|8.87|8.82|79
1720077900000|2024-07-04 07:25:00|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|25
1720078200000|2024-07-04 07:30:00|8.92|8.87|8.92|8.87|8.93|8.88|8.91|8.86|43
1720078500000|2024-07-04 07:35:00|8.91|8.86|8.92|8.87|8.93|8.88|8.91|8.86|70
1720078800000|2024-07-04 07:40:00|8.93|8.88|8.93|8.88|8.93|8.88|8.91|8.86|27
1720079100000|2024-07-04 07:45:00|8.92|8.87|8.92|8.87|8.94|8.89|8.91|8.86|61
1720079400000|2024-07-04 07:50:00|8.91|8.86|8.91|8.86|8.92|8.87|8.9|8.85|81
1720079700000|2024-07-04 07:55:00|8.9|8.85|8.91|8.86|8.92|8.87|8.88|8.83|42
1720080000000|2024-07-04 08:00:00|8.9|8.85|8.92|8.87|8.92|8.87|8.89|8.84|51
1720080300000|2024-07-04 08:05:00|8.91|8.86|8.91|8.86|8.93|8.88|8.9|8.85|59
1720080600000|2024-07-04 08:10:00|8.92|8.87|8.93|8.88|8.93|8.88|8.91|8.86|60
1720080900000|2024-07-04 08:15:00|8.92|8.87|8.89|8.84|8.93|8.88|8.89|8.84|52
1720081200000|2024-07-04 08:20:00|8.9|8.85|8.91|8.86|8.92|8.87|8.89|8.84|66
1720081500000|2024-07-04 08:25:00|8.92|8.87|8.9|8.85|8.92|8.87|8.9|8.85|39
1720081800000|2024-07-04 08:30:00|8.89|8.84|8.89|8.84|8.9|8.85|8.88|8.83|43
1720082100000|2024-07-04 08:35:00|8.88|8.83|8.86|8.81|8.89|8.84|8.86|8.81|39
1720082400000|2024-07-04 08:40:00|8.85|8.8|8.86|8.81|8.88|8.83|8.79|8.74|71
1720082700000|2024-07-04 08:45:00|8.87|8.82|8.87|8.82|8.89|8.84|8.86|8.81|35
1720083000000|2024-07-04 08:50:00|8.86|8.81|8.86|8.81|8.87|8.82|8.85|8.8|65
1720083300000|2024-07-04 08:55:00|8.85|8.8|8.9|8.85|8.9|8.85|8.85|8.8|26
1720083600000|2024-07-04 09:00:00|8.89|8.84|8.89|8.84|8.92|8.87|8.88|8.83|59
1720083900000|2024-07-04 09:05:00|8.88|8.83|8.88|8.83|8.89|8.84|8.86|8.81|35
1720084200000|2024-07-04 09:10:00|8.87|8.82|8.9|8.85|8.9|8.85|8.83|8.78|66
1720084500000|2024-07-04 09:15:00|8.89|8.84|8.87|8.82|8.9|8.85|8.86|8.81|65
1720084800000|2024-07-04 09:20:00|8.86|8.81|8.89|8.84|8.9|8.85|8.84|8.79|77
1720085100000|2024-07-04 09:25:00|8.88|8.83|8.91|8.86|8.92|8.87|8.88|8.83|62
1720085400000|2024-07-04 09:30:00|8.92|8.87|8.94|8.89|8.94|8.89|8.9|8.85|133
1720085700000|2024-07-04 09:35:00|8.95|8.9|8.93|8.88|8.95|8.9|8.92|8.87|65
1720086000000|2024-07-04 09:40:00|8.94|8.89|8.97|8.92|8.97|8.92|8.93|8.88|58
1720086300000|2024-07-04 09:45:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|25
1720086600000|2024-07-04 09:50:00|8.97|8.92|8.99|8.94|8.99|8.94|8.97|8.92|31
1720086900000|2024-07-04 09:55:00|9|8.95|8.99|8.94|9|8.95|8.98|8.93|6
1720087200000|2024-07-04 10:00:00|8.98|8.93|8.95|8.9|8.98|8.93|8.94|8.89|18
1720087500000|2024-07-04 10:05:00|8.94|8.89|8.94|8.89|8.95|8.9|8.93|8.88|19
1720087800000|2024-07-04 10:10:00|8.93|8.88|8.94|8.89|8.95|8.9|8.93|8.88|14
1720088100000|2024-07-04 10:15:00|8.93|8.88|8.91|8.86|8.94|8.89|8.91|8.86|13
1720088400000|2024-07-04 10:20:00|8.92|8.87|8.92|8.87|8.93|8.88|8.91|8.86|19
1720088700000|2024-07-04 10:25:00|8.91|8.86|8.94|8.89|8.94|8.89|8.91|8.86|20
1720089000000|2024-07-04 10:30:00|8.93|8.88|8.91|8.86|8.94|8.89|8.91|8.86|21
1720089300000|2024-07-04 10:35:00|8.92|8.87|8.93|8.88|8.94|8.89|8.92|8.87|32
1720089600000|2024-07-04 10:40:00|8.94|8.89|8.96|8.91|8.96|8.91|8.93|8.88|13
1720089900000|2024-07-04 10:45:00|8.97|8.92|8.99|8.94|8.99|8.94|8.97|8.92|11
1720090200000|2024-07-04 10:50:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|11
1720090500000|2024-07-04 10:55:00|8.99|8.94|9|8.95|9.03|8.98|8.98|8.93|34
1720090800000|2024-07-04 11:00:00|8.99|8.94|8.98|8.93|9|8.95|8.98|8.93|8
1720091100000|2024-07-04 11:05:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|17
1720091400000|2024-07-04 11:10:00|9|8.95|8.99|8.94|9|8.95|8.98|8.93|16
1720091700000|2024-07-04 11:15:00|8.98|8.93|8.97|8.92|8.99|8.94|8.97|8.92|22
1720092000000|2024-07-04 11:20:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1720092300000|2024-07-04 11:25:00|8.96|8.91|8.94|8.89|8.97|8.92|8.94|8.89|33
1720092600000|2024-07-04 11:30:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1720092900000|2024-07-04 11:35:00|8.94|8.89|8.93|8.88|8.95|8.9|8.93|8.88|14
1720093200000|2024-07-04 11:40:00|8.92|8.87|8.94|8.89|8.95|8.9|8.92|8.87|19
1720093500000|2024-07-04 11:45:00|8.95|8.9|8.93|8.88|8.95|8.9|8.93|8.88|19
1720093800000|2024-07-04 11:50:00|8.94|8.89|8.94|8.89|8.95|8.9|8.93|8.88|47
1720094100000|2024-07-04 11:55:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|41
1720094400000|2024-07-04 12:00:00|8.92|8.87|8.92|8.87|8.94|8.89|8.92|8.87|31
1720094700000|2024-07-04 12:05:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|2
1720095000000|2024-07-04 12:10:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|28
1720095300000|2024-07-04 12:15:00|8.89|8.84|8.88|8.83|8.9|8.85|8.88|8.83|16
1720095600000|2024-07-04 12:20:00|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|31
1720095900000|2024-07-04 12:25:00|8.86|8.81|8.89|8.84|8.89|8.84|8.86|8.81|12
1720096200000|2024-07-04 12:30:00|8.88|8.83|8.89|8.84|8.89|8.84|8.87|8.82|6
1720096500000|2024-07-04 12:35:00|8.88|8.83|8.87|8.82|8.9|8.85|8.87|8.82|24
1720096800000|2024-07-04 12:40:00|8.86|8.81|8.85|8.8|8.86|8.81|8.84|8.79|20
1720097100000|2024-07-04 12:45:00|8.84|8.79|8.81|8.76|8.85|8.8|8.81|8.76|54
1720097400000|2024-07-04 12:50:00|8.82|8.77|8.8|8.75|8.82|8.77|8.8|8.75|31
1720097700000|2024-07-04 12:55:00|8.81|8.76|8.78|8.73|8.81|8.76|8.77|8.72|20
1720098000000|2024-07-04 13:00:00|8.77|8.72|8.78|8.73|8.79|8.74|8.75|8.7|70
1720098300000|2024-07-04 13:05:00|8.77|8.72|8.78|8.73|8.78|8.73|8.73|8.68|58
1720098600000|2024-07-04 13:10:00|8.77|8.72|8.79|8.74|8.81|8.76|8.77|8.72|67
1720098900000|2024-07-04 13:15:00|8.78|8.73|8.75|8.7|8.79|8.74|8.74|8.69|76
1720099200000|2024-07-04 13:20:00|8.74|8.69|8.73|8.68|8.77|8.72|8.72|8.67|104
1720099500000|2024-07-04 13:25:00|8.74|8.69|8.67|8.62|8.75|8.7|8.64|8.59|84
1720099800000|2024-07-04 13:30:00|8.66|8.61|8.7|8.65|8.72|8.67|8.66|8.61|139
1720100100000|2024-07-04 13:35:00|8.71|8.66|8.68|8.63|8.71|8.66|8.67|8.62|60
1720100400000|2024-07-04 13:40:00|8.69|8.64|8.7|8.65|8.72|8.67|8.68|8.63|60
1720100700000|2024-07-04 13:45:00|8.71|8.66|8.76|8.71|8.77|8.72|8.7|8.65|24
1720101000000|2024-07-04 13:50:00|8.75|8.7|8.78|8.73|8.78|8.73|8.75|8.7|20
1720101300000|2024-07-04 13:55:00|8.77|8.72|8.79|8.74|8.79|8.74|8.77|8.72|29
1720101600000|2024-07-04 14:00:00|8.8|8.75|8.79|8.74|8.82|8.77|8.79|8.74|16
1720101900000|2024-07-04 14:05:00|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|24
1720102200000|2024-07-04 14:10:00|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|7
1720102500000|2024-07-04 14:15:00|8.79|8.74|8.81|8.76|8.82|8.77|8.78|8.73|46
1720102800000|2024-07-04 14:20:00|8.8|8.75|8.8|8.75|8.82|8.77|8.79|8.74|39
1720103100000|2024-07-04 14:25:00|8.79|8.74|8.8|8.75|8.81|8.76|8.77|8.72|20
1720103400000|2024-07-04 14:30:00|8.81|8.76|8.78|8.73|8.81|8.76|8.77|8.72|52
1720103700000|2024-07-04 14:35:00|8.79|8.74|8.81|8.76|8.83|8.78|8.78|8.73|69
1720104000000|2024-07-04 14:40:00|8.83|8.78|8.81|8.76|8.83|8.78|8.81|8.76|23
1720104300000|2024-07-04 14:45:00|8.8|8.75|8.83|8.78|8.83|8.78|8.79|8.74|38
1720104600000|2024-07-04 14:50:00|8.82|8.77|8.85|8.8|8.85|8.8|8.82|8.77|14
1720104900000|2024-07-04 14:55:00|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|16
1720105200000|2024-07-04 15:00:00|8.84|8.79|8.85|8.8|8.85|8.8|8.82|8.77|12
1720105500000|2024-07-04 15:05:00|8.86|8.81|8.86|8.81|8.88|8.83|8.85|8.8|15
1720105800000|2024-07-04 15:10:00|8.87|8.82|8.89|8.84|8.89|8.84|8.86|8.81|17
1720106100000|2024-07-04 15:15:00|8.88|8.83|8.85|8.8|8.89|8.84|8.84|8.79|16
1720106400000|2024-07-04 15:20:00|8.84|8.79|8.81|8.76|8.85|8.8|8.81|8.76|20
1720106700000|2024-07-04 15:25:00|8.82|8.77|8.84|8.79|8.85|8.8|8.82|8.77|11
1720107000000|2024-07-04 15:30:00|8.85|8.8|8.85|8.8|8.86|8.81|8.84|8.79|21
1720107300000|2024-07-04 15:35:00|8.86|8.81|8.84|8.79|8.86|8.81|8.84|8.79|7
1720107600000|2024-07-04 15:40:00|8.83|8.78|8.86|8.81|8.86|8.81|8.82|8.77|20
1720107900000|2024-07-04 15:45:00|8.85|8.8|8.88|8.83|8.88|8.83|8.85|8.8|16
1720108200000|2024-07-04 15:50:00|8.89|8.84|8.91|8.86|8.91|8.86|8.88|8.83|13
1720108500000|2024-07-04 15:55:00|8.9|8.85|8.89|8.84|8.91|8.86|8.89|8.84|24
1720108800000|2024-07-04 16:00:00|8.88|8.83|8.88|8.83|8.89|8.84|8.87|8.82|11
1720109100000|2024-07-04 16:05:00|8.89|8.84|8.88|8.83|8.9|8.85|8.87|8.82|14
1720109400000|2024-07-04 16:10:00|8.89|8.84|8.87|8.82|8.89|8.84|8.87|8.82|5
1720109700000|2024-07-04 16:15:00|8.88|8.83|8.9|8.85|8.9|8.85|8.87|8.82|5
1720110000000|2024-07-04 16:20:00|8.91|8.86|8.89|8.84|8.91|8.86|8.89|8.84|5
1720110300000|2024-07-04 16:25:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1720110600000|2024-07-04 16:30:00|8.88|8.83|8.84|8.79|8.89|8.84|8.84|8.79|27
1720110900000|2024-07-04 16:35:00|8.85|8.8|8.86|8.81|8.86|8.81|8.84|8.79|8
1720111200000|2024-07-04 16:40:00|8.87|8.82|8.84|8.79|8.87|8.82|8.84|8.79|14
1720111500000|2024-07-04 16:45:00|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|7
1720111800000|2024-07-04 16:50:00|8.84|8.79|8.84|8.79|8.85|8.8|8.83|8.78|47
1720112100000|2024-07-04 16:55:00|8.85|8.8|8.85|8.8|8.87|8.82|8.85|8.8|21
1720112400000|2024-07-04 17:00:00|8.86|8.81|8.86|8.81|8.88|8.83|8.85|8.8|14
1720112700000|2024-07-04 17:05:00|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|8
1720113000000|2024-07-04 17:10:00|8.87|8.82|8.88|8.83|8.89|8.84|8.87|8.82|14
1720113300000|2024-07-04 17:15:00|8.87|8.82|8.9|8.85|8.9|8.85|8.87|8.82|34
1720113600000|2024-07-04 17:20:00|8.89|8.84|8.9|8.85|8.9|8.85|8.88|8.83|34
1720113900000|2024-07-04 17:25:00|8.89|8.84|8.9|8.85|8.9|8.85|8.88|8.83|14
1720114200000|2024-07-04 17:30:00|8.89|8.84|8.9|8.85|8.92|8.87|8.89|8.84|18
1720114500000|2024-07-04 17:35:00|8.89|8.84|8.89|8.84|8.9|8.85|8.88|8.83|31
1720114800000|2024-07-04 17:40:00|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|7
1720115100000|2024-07-04 17:45:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|2
1720115400000|2024-07-04 17:50:00|8.91|8.86|8.91|8.86|8.92|8.87|8.9|8.85|9
1720115700000|2024-07-04 17:55:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1720116000000|2024-07-04 18:00:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|4
1720116300000|2024-07-04 18:05:00|8.9|8.85|8.86|8.81|8.9|8.85|8.86|8.81|13
1720116600000|2024-07-04 18:10:00|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|28
1720116900000|2024-07-04 18:15:00|8.83|8.78|8.84|8.79|8.84|8.79|8.82|8.77|10
1720117200000|2024-07-04 18:20:00|8.83|8.78|8.82|8.77|8.84|8.79|8.82|8.77|10
1720117500000|2024-07-04 18:25:00|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|9
1720117800000|2024-07-04 18:30:00|8.84|8.79|8.84|8.79|8.86|8.81|8.83|8.78|11
1720118100000|2024-07-04 18:35:00|8.85|8.8|8.84|8.79|8.85|8.8|8.83|8.78|6
1720118400000|2024-07-04 18:40:00|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|4
1720118700000|2024-07-04 18:45:00|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|3
1720119300000|2024-07-04 18:55:00|8.84|8.79|8.85|8.8|8.85|8.8|8.83|8.78|24
1720119600000|2024-07-04 19:00:00|8.84|8.79|8.86|8.81|8.87|8.82|8.84|8.79|55
1720119900000|2024-07-04 19:05:00|8.87|8.82|8.88|8.83|8.89|8.84|8.86|8.81|84
1720120200000|2024-07-04 19:10:00|8.89|8.84|8.9|8.85|8.9|8.85|8.88|8.83|44
1720120500000|2024-07-04 19:15:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|18
1720120800000|2024-07-04 19:20:00|8.91|8.86|8.92|8.87|8.92|8.87|8.9|8.85|60
1720121100000|2024-07-04 19:25:00|8.91|8.86|8.93|8.88|8.93|8.88|8.91|8.86|55
1720121400000|2024-07-04 19:30:00|8.92|8.87|8.94|8.89|8.94|8.89|8.92|8.87|57
1720121700000|2024-07-04 19:35:00|8.95|8.9|8.93|8.88|8.95|8.9|8.93|8.88|21
1720122000000|2024-07-04 19:40:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|50
1720122300000|2024-07-04 19:45:00|8.92|8.87|8.94|8.89|8.94|8.89|8.92|8.87|89
1720122600000|2024-07-04 19:50:00|8.93|8.88|8.91|8.86|8.94|8.89|8.91|8.86|57
1720122900000|2024-07-04 19:55:00|8.9|8.85|8.9|8.85|8.91|8.86|8.89|8.84|81
1720123200000|2024-07-04 20:00:00|8.89|8.84|8.89|8.84|8.9|8.85|8.88|8.83|47
1720123500000|2024-07-04 20:05:00|8.88|8.83|8.88|8.83|8.9|8.85|8.87|8.82|79
1720123800000|2024-07-04 20:10:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|22
1720124100000|2024-07-04 20:15:00|8.89|8.84|8.89|8.84|8.9|8.85|8.88|8.83|13
1720124400000|2024-07-04 20:20:00|8.9|8.85|8.9|8.85|8.9|8.85|8.88|8.83|25
1720124700000|2024-07-04 20:25:00|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|43
1720125000000|2024-07-04 20:30:00|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|94
1720125300000|2024-07-04 20:35:00|8.88|8.83|8.89|8.84|8.9|8.85|8.88|8.83|76
1720125600000|2024-07-04 20:40:00|8.9|8.85|8.91|8.86|8.91|8.86|8.89|8.84|58
1720125900000|2024-07-04 20:45:00|8.9|8.85|8.9|8.85|8.92|8.87|8.9|8.85|45
1720126200000|2024-07-04 20:50:00|8.91|8.86|8.93|8.88|8.93|8.88|8.9|8.85|7
1720126500000|2024-07-04 20:55:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|6
1720126800000|2024-07-04 21:00:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|6
1720127100000|2024-07-04 21:05:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|13
1720127400000|2024-07-04 21:10:00|8.93|8.88|8.94|8.89|8.95|8.9|8.92|8.87|16
1720127700000|2024-07-04 21:15:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|29
1720128000000|2024-07-04 21:20:00|8.96|8.91|8.96|8.91|8.97|8.92|8.95|8.9|9
1720128600000|2024-07-04 21:30:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1720128900000|2024-07-04 21:35:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1720129200000|2024-07-04 21:40:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|2
1720129800000|2024-07-04 21:50:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1720130100000|2024-07-04 21:55:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|10
1720130400000|2024-07-04 22:00:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|7
1720130700000|2024-07-04 22:05:00|8.97|8.92|8.99|8.94|9|8.95|8.97|8.92|15
1720131000000|2024-07-04 22:10:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1720131300000|2024-07-04 22:15:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1720131600000|2024-07-04 22:20:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1720131900000|2024-07-04 22:25:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|68
1720132200000|2024-07-04 22:30:00|8.98|8.93|8.96|8.91|8.99|8.94|8.96|8.91|69
1720132500000|2024-07-04 22:35:00|8.97|8.92|8.95|8.9|8.97|8.92|8.95|8.9|45
1720132800000|2024-07-04 22:40:00|8.94|8.89|8.96|8.91|8.96|8.91|8.94|8.89|19
1720133100000|2024-07-04 22:45:00|8.95|8.9|8.95|8.9|8.96|8.91|8.94|8.89|105
1720133400000|2024-07-04 22:50:00|8.94|8.89|8.94|8.89|8.96|8.91|8.94|8.89|133
1720133700000|2024-07-04 22:55:00|8.95|8.9|8.93|8.88|8.95|8.9|8.93|8.88|23
1720134000000|2024-07-04 23:00:00|8.94|8.89|8.92|8.87|8.94|8.89|8.91|8.86|117
1720134300000|2024-07-04 23:05:00|8.93|8.88|8.92|8.87|8.93|8.88|8.9|8.85|124
1720134600000|2024-07-04 23:10:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|98
1720134900000|2024-07-04 23:15:00|8.91|8.86|8.87|8.82|8.92|8.87|8.87|8.82|161
1720135200000|2024-07-04 23:20:00|8.88|8.83|8.86|8.81|8.88|8.83|8.84|8.79|119
1720135500000|2024-07-04 23:25:00|8.85|8.8|8.83|8.78|8.86|8.81|8.83|8.78|47
1720135800000|2024-07-04 23:30:00|8.84|8.79|8.83|8.78|8.87|8.82|8.83|8.78|52
1720136100000|2024-07-04 23:35:00|8.84|8.79|8.82|8.77|8.84|8.79|8.8|8.75|27
1720136400000|2024-07-04 23:40:00|8.81|8.76|8.76|8.71|8.83|8.78|8.72|8.67|98
1720136700000|2024-07-04 23:45:00|8.77|8.72|8.76|8.71|8.79|8.74|8.76|8.71|60
1720137000000|2024-07-04 23:50:00|8.75|8.7|8.74|8.69|8.76|8.71|8.74|8.69|26
1720137300000|2024-07-04 23:55:00|8.73|8.68|8.73|8.68|8.75|8.7|8.72|8.67|17
1720137600000|2024-07-05 00:00:00|8.72|8.67|8.57|8.52|8.73|8.68|8.55|8.5|148
1720137900000|2024-07-05 00:05:00|8.56|8.51|8.52|8.47|8.62|8.57|8.52|8.47|165
1720138200000|2024-07-05 00:10:00|8.53|8.48|8.52|8.47|8.57|8.52|8.51|8.46|216
1720138500000|2024-07-05 00:15:00|8.53|8.48|8.57|8.52|8.59|8.54|8.52|8.47|163
1720138800000|2024-07-05 00:20:00|8.58|8.53|8.62|8.57|8.63|8.58|8.56|8.51|89
1720139100000|2024-07-05 00:25:00|8.63|8.58|8.55|8.5|8.63|8.58|8.55|8.5|73
1720139400000|2024-07-05 00:30:00|8.56|8.51|8.52|8.47|8.6|8.55|8.51|8.46|171
1720139700000|2024-07-05 00:35:00|8.51|8.46|8.4|8.35|8.53|8.48|8.26|8.21|291
1720140000000|2024-07-05 00:40:00|8.39|8.34|8.31|8.26|8.42|8.37|8.31|8.26|203
1720140300000|2024-07-05 00:45:00|8.32|8.27|8.36|8.31|8.42|8.37|8.32|8.27|199
1720140600000|2024-07-05 00:50:00|8.37|8.32|8.44|8.39|8.46|8.41|8.36|8.31|192
1720140900000|2024-07-05 00:55:00|8.45|8.4|8.46|8.41|8.48|8.43|8.41|8.36|156
1720141200000|2024-07-05 01:00:00|8.45|8.4|8.45|8.4|8.48|8.43|8.42|8.37|95
1720141500000|2024-07-05 01:05:00|8.44|8.39|8.45|8.4|8.47|8.42|8.44|8.39|92
1720141800000|2024-07-05 01:10:00|8.44|8.39|8.38|8.33|8.45|8.4|8.37|8.32|205
1720142100000|2024-07-05 01:15:00|8.37|8.32|8.36|8.31|8.4|8.35|8.35|8.3|202
1720142400000|2024-07-05 01:20:00|8.37|8.32|8.32|8.27|8.38|8.33|8.3|8.25|194
1720142700000|2024-07-05 01:25:00|8.33|8.28|8.31|8.26|8.33|8.28|8.29|8.24|113
1720143000000|2024-07-05 01:30:00|8.3|8.25|8.28|8.23|8.34|8.29|8.28|8.23|169
1720143300000|2024-07-05 01:35:00|8.29|8.24|8.24|8.19|8.29|8.24|8.19|8.14|202
1720143600000|2024-07-05 01:40:00|8.25|8.2|8.28|8.23|8.32|8.27|8.24|8.19|182
1720143900000|2024-07-05 01:45:00|8.29|8.24|8.33|8.28|8.34|8.29|8.28|8.23|233
1720144200000|2024-07-05 01:50:00|8.32|8.27|8.37|8.32|8.38|8.33|8.32|8.27|152
1720144500000|2024-07-05 01:55:00|8.38|8.33|8.37|8.32|8.38|8.33|8.35|8.3|74
1720144800000|2024-07-05 02:00:00|8.36|8.31|8.33|8.28|8.37|8.32|8.32|8.27|30
1720145100000|2024-07-05 02:05:00|8.32|8.27|8.26|8.21|8.34|8.29|8.26|8.21|31
1720145400000|2024-07-05 02:10:00|8.25|8.2|8.25|8.2|8.28|8.23|8.25|8.2|105
1720145700000|2024-07-05 02:15:00|8.26|8.21|8.23|8.18|8.28|8.23|8.22|8.17|62
1720146000000|2024-07-05 02:20:00|8.22|8.17|8.22|8.17|8.26|8.21|8.21|8.16|43
1720146300000|2024-07-05 02:25:00|8.21|8.16|8.21|8.16|8.23|8.18|8.18|8.13|63
1720146600000|2024-07-05 02:30:00|8.2|8.15|8.22|8.17|8.3|8.25|8.19|8.14|96
1720146900000|2024-07-05 02:35:00|8.21|8.16|8.24|8.19|8.25|8.2|8.2|8.15|182
1720147200000|2024-07-05 02:40:00|8.25|8.2|8.24|8.19|8.27|8.22|8.22|8.17|204
1720147500000|2024-07-05 02:45:00|8.23|8.18|8.21|8.16|8.26|8.21|8.19|8.14|203
1720147800000|2024-07-05 02:50:00|8.2|8.15|8.23|8.18|8.24|8.19|8.18|8.13|160
1720148100000|2024-07-05 02:55:00|8.22|8.17|7.89|7.84|8.24|8.19|7.84|7.79|272
1720148400000|2024-07-05 03:00:00|7.9|7.85|7.95|7.9|8.03|7.98|7.77|7.72|428
1720148700000|2024-07-05 03:05:00|7.96|7.91|7.8|7.75|7.96|7.91|7.8|7.75|325
1720149000000|2024-07-05 03:10:00|7.79|7.74|7.85|7.8|7.91|7.86|7.72|7.67|381
1720149300000|2024-07-05 03:15:00|7.84|7.79|7.91|7.86|7.94|7.89|7.83|7.78|296
1720149600000|2024-07-05 03:20:00|7.92|7.87|7.82|7.77|7.95|7.9|7.82|7.77|175
1720149900000|2024-07-05 03:25:00|7.83|7.78|7.91|7.86|7.94|7.89|7.83|7.78|149
1720150200000|2024-07-05 03:30:00|7.9|7.85|7.9|7.85|7.93|7.88|7.87|7.82|227
1720150500000|2024-07-05 03:35:00|7.89|7.84|7.88|7.83|7.92|7.87|7.84|7.79|134
1720150800000|2024-07-05 03:40:00|7.87|7.82|7.89|7.84|7.91|7.86|7.85|7.8|91
1720151100000|2024-07-05 03:45:00|7.9|7.85|7.88|7.83|7.9|7.85|7.85|7.8|65
1720151400000|2024-07-05 03:50:00|7.87|7.82|7.88|7.83|7.89|7.84|7.85|7.8|110
1720151700000|2024-07-05 03:55:00|7.89|7.84|7.87|7.82|7.91|7.86|7.86|7.81|151
1720152000000|2024-07-05 04:00:00|7.86|7.81|7.88|7.83|7.88|7.83|7.84|7.79|227
1720152300000|2024-07-05 04:05:00|7.87|7.82|7.85|7.8|7.9|7.85|7.84|7.79|189
1720152600000|2024-07-05 04:10:00|7.86|7.81|7.86|7.81|7.87|7.82|7.84|7.79|129
1720152900000|2024-07-05 04:15:00|7.87|7.82|7.75|7.7|7.87|7.82|7.71|7.66|223
1720153200000|2024-07-05 04:20:00|7.76|7.71|7.81|7.76|7.82|7.77|7.76|7.71|208
1720153500000|2024-07-05 04:25:00|7.82|7.77|7.91|7.86|7.92|7.87|7.81|7.76|194
1720153800000|2024-07-05 04:30:00|7.92|7.87|7.97|7.92|7.97|7.92|7.91|7.86|152
1720154100000|2024-07-05 04:35:00|7.98|7.93|8.01|7.96|8.01|7.96|7.97|7.92|102
1720154400000|2024-07-05 04:40:00|8.02|7.97|8.03|7.98|8.04|7.99|8|7.95|132
1720154700000|2024-07-05 04:45:00|8.04|7.99|8.03|7.98|8.04|7.99|8|7.95|64
1720155000000|2024-07-05 04:50:00|8.04|7.99|8.02|7.97|8.04|7.99|8.01|7.96|83
1720155300000|2024-07-05 04:55:00|8.01|7.96|8|7.95|8.03|7.98|7.98|7.93|84
1720155600000|2024-07-05 05:00:00|7.99|7.94|8.05|8|8.06|8.01|7.97|7.92|157
1720155900000|2024-07-05 05:05:00|8.04|7.99|8.05|8|8.07|8.02|8.04|7.99|90
1720156200000|2024-07-05 05:10:00|8.06|8.01|8.07|8.02|8.08|8.03|8.05|8|20
1720156500000|2024-07-05 05:15:00|8.06|8.01|8.02|7.97|8.07|8.02|8.02|7.97|93
1720156800000|2024-07-05 05:20:00|8.01|7.96|8.01|7.96|8.02|7.97|8|7.95|91
1720157100000|2024-07-05 05:25:00|8|7.95|7.99|7.94|8.01|7.96|7.98|7.93|12
1720157400000|2024-07-05 05:30:00|7.98|7.93|7.97|7.92|8|7.95|7.97|7.92|26
1720157700000|2024-07-05 05:35:00|7.98|7.93|7.97|7.92|7.99|7.94|7.97|7.92|12
1720158000000|2024-07-05 05:40:00|7.98|7.93|7.97|7.92|7.99|7.94|7.97|7.92|36
1720158300000|2024-07-05 05:45:00|7.98|7.93|7.98|7.93|7.98|7.93|7.97|7.92|17
1720158600000|2024-07-05 05:50:00|7.97|7.92|7.95|7.9|7.98|7.93|7.95|7.9|9
1720158900000|2024-07-05 05:55:00|7.94|7.89|7.96|7.91|7.96|7.91|7.94|7.89|9
1720159200000|2024-07-05 06:00:00|7.95|7.9|7.91|7.86|7.96|7.91|7.91|7.86|17
1720159500000|2024-07-05 06:05:00|7.92|7.87|7.9|7.85|7.92|7.87|7.9|7.85|13
1720159800000|2024-07-05 06:10:00|7.91|7.86|7.9|7.85|7.91|7.86|7.9|7.85|8
1720160100000|2024-07-05 06:15:00|7.91|7.86|7.87|7.82|7.91|7.86|7.86|7.81|117
1720160400000|2024-07-05 06:20:00|7.88|7.83|7.87|7.82|7.89|7.84|7.87|7.82|80
1720160700000|2024-07-05 06:25:00|7.88|7.83|7.86|7.81|7.88|7.83|7.85|7.8|9
1720161000000|2024-07-05 06:30:00|7.87|7.82|7.84|7.79|7.87|7.82|7.83|7.78|20
1720161300000|2024-07-05 06:35:00|7.83|7.78|7.83|7.78|7.85|7.8|7.81|7.76|41
1720161600000|2024-07-05 06:40:00|7.84|7.79|7.87|7.82|7.88|7.83|7.84|7.79|28
1720161900000|2024-07-05 06:45:00|7.88|7.83|7.91|7.86|7.92|7.87|7.88|7.83|38
1720162200000|2024-07-05 06:50:00|7.9|7.85|7.87|7.82|7.92|7.87|7.86|7.81|28
1720162500000|2024-07-05 06:55:00|7.86|7.81|7.86|7.81|7.87|7.82|7.84|7.79|99
1720162800000|2024-07-05 07:00:00|7.85|7.8|7.86|7.81|7.87|7.82|7.85|7.8|26
1720163100000|2024-07-05 07:05:00|7.87|7.82|7.87|7.82|7.88|7.83|7.85|7.8|13
1720163400000|2024-07-05 07:10:00|7.88|7.83|7.9|7.85|7.9|7.85|7.87|7.82|17
1720163700000|2024-07-05 07:15:00|7.89|7.84|7.93|7.88|7.93|7.88|7.89|7.84|25
1720164000000|2024-07-05 07:20:00|7.92|7.87|7.92|7.87|7.93|7.88|7.91|7.86|31
1720164300000|2024-07-05 07:25:00|7.93|7.88|7.92|7.87|7.93|7.88|7.91|7.86|14
1720164600000|2024-07-05 07:30:00|7.91|7.86|7.89|7.84|7.91|7.86|7.89|7.84|15
1720164900000|2024-07-05 07:35:00|7.9|7.85|7.88|7.83|7.92|7.87|7.88|7.83|55
1720165200000|2024-07-05 07:40:00|7.87|7.82|7.89|7.84|7.89|7.84|7.87|7.82|69
1720165500000|2024-07-05 07:45:00|7.88|7.83|7.9|7.85|7.91|7.86|7.88|7.83|21
1720165800000|2024-07-05 07:50:00|7.91|7.86|7.92|7.87|7.94|7.89|7.91|7.86|34
1720166100000|2024-07-05 07:55:00|7.91|7.86|7.93|7.88|7.94|7.89|7.91|7.86|97
1720166400000|2024-07-05 08:00:00|7.94|7.89|7.86|7.81|7.94|7.89|7.86|7.81|57
1720166700000|2024-07-05 08:05:00|7.85|7.8|7.85|7.8|7.86|7.81|7.85|7.8|5
1720167000000|2024-07-05 08:10:00|7.86|7.81|7.85|7.8|7.86|7.81|7.84|7.79|14
1720167300000|2024-07-05 08:15:00|7.84|7.79|7.84|7.79|7.84|7.79|7.84|7.79|1
1720167600000|2024-07-05 08:20:00|7.83|7.78|7.83|7.78|7.83|7.78|7.82|7.77|9
1720167900000|2024-07-05 08:25:00|7.84|7.79|7.84|7.79|7.85|7.8|7.83|7.78|25
1720168200000|2024-07-05 08:30:00|7.83|7.78|7.84|7.79|7.84|7.79|7.82|7.77|50
1720168500000|2024-07-05 08:35:00|7.83|7.78|7.79|7.74|7.84|7.79|7.79|7.74|49
1720168800000|2024-07-05 08:40:00|7.78|7.73|7.76|7.71|7.79|7.74|7.75|7.7|73
1720169100000|2024-07-05 08:45:00|7.77|7.72|7.77|7.72|7.77|7.72|7.74|7.69|31
1720169400000|2024-07-05 08:50:00|7.78|7.73|7.8|7.75|7.8|7.75|7.77|7.72|17
1720169700000|2024-07-05 08:55:00|7.79|7.74|7.78|7.73|7.79|7.74|7.75|7.7|12
1720170000000|2024-07-05 09:00:00|7.77|7.72|7.79|7.74|7.8|7.75|7.77|7.72|55
1720170300000|2024-07-05 09:05:00|7.8|7.75|7.78|7.73|7.83|7.78|7.77|7.72|36
1720170600000|2024-07-05 09:10:00|7.77|7.72|7.86|7.81|7.87|7.82|7.77|7.72|96
1720170900000|2024-07-05 09:15:00|7.87|7.82|7.87|7.82|7.9|7.85|7.86|7.81|71
1720171200000|2024-07-05 09:20:00|7.88|7.83|7.88|7.83|7.9|7.85|7.86|7.81|43
1720171500000|2024-07-05 09:25:00|7.87|7.82|7.9|7.85|7.92|7.87|7.87|7.82|36
1720171800000|2024-07-05 09:30:00|7.91|7.86|7.92|7.87|7.92|7.87|7.89|7.84|10
1720172100000|2024-07-05 09:35:00|7.91|7.86|7.93|7.88|7.94|7.89|7.91|7.86|15
1720172400000|2024-07-05 09:40:00|7.94|7.89|7.97|7.92|7.97|7.92|7.93|7.88|10
1720172700000|2024-07-05 09:45:00|7.96|7.91|7.95|7.9|7.98|7.93|7.95|7.9|26
1720173000000|2024-07-05 09:50:00|7.94|7.89|7.93|7.88|7.96|7.91|7.93|7.88|14
1720173300000|2024-07-05 09:55:00|7.94|7.89|7.95|7.9|7.95|7.9|7.94|7.89|6
1720173600000|2024-07-05 10:00:00|7.96|7.91|7.95|7.9|7.96|7.91|7.94|7.89|16
1720173900000|2024-07-05 10:05:00|7.96|7.91|7.99|7.94|8|7.95|7.95|7.9|14
1720174200000|2024-07-05 10:10:00|8|7.95|8.04|7.99|8.05|8|7.99|7.94|65
1720174500000|2024-07-05 10:15:00|8.03|7.98|8|7.95|8.06|8.01|8|7.95|54
1720174800000|2024-07-05 10:20:00|8.01|7.96|8|7.95|8.02|7.97|7.98|7.93|40
1720175100000|2024-07-05 10:25:00|7.99|7.94|8.02|7.97|8.02|7.97|7.97|7.92|26
1720175400000|2024-07-05 10:30:00|8.03|7.98|8.02|7.97|8.04|7.99|8.02|7.97|16
1720175700000|2024-07-05 10:35:00|8.03|7.98|8.05|8|8.06|8.01|8.03|7.98|41
1720176000000|2024-07-05 10:40:00|8.04|7.99|8.05|8|8.06|8.01|8.04|7.99|26
1720176300000|2024-07-05 10:45:00|8.06|8.01|8.06|8.01|8.07|8.02|8.04|7.99|31
1720176600000|2024-07-05 10:50:00|8.07|8.02|8.05|8|8.07|8.02|8.05|8|19
1720176900000|2024-07-05 10:55:00|8.06|8.01|8.05|8|8.06|8.01|8.04|7.99|32
1720177200000|2024-07-05 11:00:00|8.06|8.01|8.1|8.05|8.1|8.05|8.06|8.01|17
1720177500000|2024-07-05 11:05:00|8.09|8.04|8.11|8.06|8.11|8.06|8.09|8.04|7
1720177800000|2024-07-05 11:10:00|8.1|8.05|8.14|8.09|8.14|8.09|8.1|8.05|13
1720178100000|2024-07-05 11:15:00|8.13|8.08|8.11|8.06|8.16|8.11|8.11|8.06|31
1720178400000|2024-07-05 11:20:00|8.12|8.07|8.12|8.07|8.13|8.08|8.11|8.06|33
1720178700000|2024-07-05 11:25:00|8.13|8.08|8.18|8.13|8.18|8.13|8.13|8.08|16
1720179000000|2024-07-05 11:30:00|8.17|8.12|8.18|8.13|8.18|8.13|8.16|8.11|34
1720179300000|2024-07-05 11:35:00|8.17|8.12|8.18|8.13|8.2|8.15|8.16|8.11|36
1720179600000|2024-07-05 11:40:00|8.19|8.14|8.22|8.17|8.22|8.17|8.18|8.13|40
1720179900000|2024-07-05 11:45:00|8.23|8.18|8.23|8.18|8.24|8.19|8.22|8.17|9
1720180200000|2024-07-05 11:50:00|8.22|8.17|8.22|8.17|8.23|8.18|8.21|8.16|11
1720180500000|2024-07-05 11:55:00|8.23|8.18|8.22|8.17|8.23|8.18|8.22|8.17|18
1720180800000|2024-07-05 12:00:00|8.23|8.18|8.21|8.16|8.23|8.18|8.21|8.16|17
1720181100000|2024-07-05 12:05:00|8.22|8.17|8.22|8.17|8.22|8.17|8.21|8.16|31
1720181400000|2024-07-05 12:10:00|8.21|8.16|8.23|8.18|8.24|8.19|8.21|8.16|17
1720181700000|2024-07-05 12:15:00|8.24|8.19|8.28|8.23|8.28|8.23|8.23|8.18|15
1720182000000|2024-07-05 12:20:00|8.29|8.24|8.3|8.25|8.3|8.25|8.28|8.23|40
1720182300000|2024-07-05 12:25:00|8.29|8.24|8.3|8.25|8.31|8.26|8.28|8.23|28
1720182600000|2024-07-05 12:30:00|8.29|8.24|8.23|8.18|8.33|8.28|8.22|8.17|128
1720182900000|2024-07-05 12:35:00|8.24|8.19|8.23|8.18|8.27|8.22|8.23|8.18|16
1720183200000|2024-07-05 12:40:00|8.24|8.19|8.25|8.2|8.25|8.2|8.23|8.18|22
1720183500000|2024-07-05 12:45:00|8.26|8.21|8.27|8.22|8.27|8.22|8.25|8.2|10
1720183800000|2024-07-05 12:50:00|8.26|8.21|8.25|8.2|8.26|8.21|8.25|8.2|22
1720184100000|2024-07-05 12:55:00|8.26|8.21|8.23|8.18|8.26|8.21|8.23|8.18|38
1720184400000|2024-07-05 13:00:00|8.24|8.19|8.2|8.15|8.25|8.2|8.2|8.15|41
1720184700000|2024-07-05 13:05:00|8.21|8.16|8.23|8.18|8.24|8.19|8.21|8.16|23
1720185000000|2024-07-05 13:10:00|8.24|8.19|8.25|8.2|8.26|8.21|8.24|8.19|28
1720185300000|2024-07-05 13:15:00|8.24|8.19|8.25|8.2|8.26|8.21|8.24|8.19|22
1720185600000|2024-07-05 13:20:00|8.24|8.19|8.27|8.22|8.27|8.22|8.24|8.19|16
1720185900000|2024-07-05 13:25:00|8.28|8.23|8.3|8.25|8.3|8.25|8.28|8.23|9
1720186200000|2024-07-05 13:30:00|8.29|8.24|8.34|8.29|8.34|8.29|8.28|8.23|32
1720186500000|2024-07-05 13:35:00|8.33|8.28|8.4|8.35|8.4|8.35|8.33|8.28|28
1720186800000|2024-07-05 13:40:00|8.39|8.34|8.39|8.34|8.4|8.35|8.38|8.33|61
1720187100000|2024-07-05 13:45:00|8.38|8.33|8.36|8.31|8.39|8.34|8.36|8.31|35
1720187400000|2024-07-05 13:50:00|8.37|8.32|8.37|8.32|8.38|8.33|8.36|8.31|27
1720187700000|2024-07-05 13:55:00|8.38|8.33|8.38|8.33|8.4|8.35|8.37|8.32|53
1720188000000|2024-07-05 14:00:00|8.37|8.32|8.36|8.31|8.39|8.34|8.35|8.3|24
1720188300000|2024-07-05 14:05:00|8.37|8.32|8.33|8.28|8.37|8.32|8.33|8.28|39
1720188600000|2024-07-05 14:10:00|8.32|8.27|8.35|8.3|8.35|8.3|8.32|8.27|20
1720188900000|2024-07-05 14:15:00|8.36|8.31|8.36|8.31|8.36|8.31|8.35|8.3|21
1720189200000|2024-07-05 14:20:00|8.35|8.3|8.35|8.3|8.36|8.31|8.34|8.29|15
1720189500000|2024-07-05 14:25:00|8.36|8.31|8.35|8.3|8.36|8.31|8.34|8.29|52
1720189800000|2024-07-05 14:30:00|8.34|8.29|8.4|8.35|8.4|8.35|8.34|8.29|29
1720190100000|2024-07-05 14:35:00|8.39|8.34|8.42|8.37|8.42|8.37|8.39|8.34|30
1720190400000|2024-07-05 14:40:00|8.41|8.36|8.4|8.35|8.42|8.37|8.4|8.35|42
1720190700000|2024-07-05 14:45:00|8.39|8.34|8.4|8.35|8.42|8.37|8.39|8.34|48
1720191000000|2024-07-05 14:50:00|8.41|8.36|8.41|8.36|8.42|8.37|8.4|8.35|65
1720191300000|2024-07-05 14:55:00|8.42|8.37|8.4|8.35|8.42|8.37|8.39|8.34|23
1720191600000|2024-07-05 15:00:00|8.39|8.34|8.42|8.37|8.42|8.37|8.37|8.32|32
1720191900000|2024-07-05 15:05:00|8.43|8.38|8.46|8.41|8.48|8.43|8.43|8.38|54
1720192200000|2024-07-05 15:10:00|8.45|8.4|8.48|8.43|8.48|8.43|8.42|8.37|54
1720192500000|2024-07-05 15:15:00|8.47|8.42|8.48|8.43|8.49|8.44|8.45|8.4|80
1720192800000|2024-07-05 15:20:00|8.47|8.42|8.51|8.46|8.52|8.47|8.47|8.42|77
1720193100000|2024-07-05 15:25:00|8.5|8.45|8.52|8.47|8.52|8.47|8.48|8.43|25
1720193400000|2024-07-05 15:30:00|8.51|8.46|8.51|8.46|8.53|8.48|8.48|8.43|93
1720193700000|2024-07-05 15:35:00|8.52|8.47|8.51|8.46|8.52|8.47|8.48|8.43|60
1720194000000|2024-07-05 15:40:00|8.5|8.45|8.51|8.46|8.53|8.48|8.5|8.45|86
1720194300000|2024-07-05 15:45:00|8.5|8.45|8.52|8.47|8.53|8.48|8.49|8.44|45
1720194600000|2024-07-05 15:50:00|8.51|8.46|8.51|8.46|8.52|8.47|8.5|8.45|27
1720194900000|2024-07-05 15:55:00|8.52|8.47|8.52|8.47|8.53|8.48|8.51|8.46|81
1720195200000|2024-07-05 16:00:00|8.51|8.46|8.49|8.44|8.52|8.47|8.49|8.44|43
1720195500000|2024-07-05 16:05:00|8.5|8.45|8.49|8.44|8.51|8.46|8.48|8.43|36
1720195800000|2024-07-05 16:10:00|8.48|8.43|8.51|8.46|8.51|8.46|8.47|8.42|74
1720196100000|2024-07-05 16:15:00|8.5|8.45|8.49|8.44|8.51|8.46|8.47|8.42|90
1720196400000|2024-07-05 16:20:00|8.5|8.45|8.53|8.48|8.53|8.48|8.49|8.44|18
1720196700000|2024-07-05 16:25:00|8.54|8.49|8.55|8.5|8.58|8.53|8.54|8.49|114
1720197000000|2024-07-05 16:30:00|8.54|8.49|8.53|8.48|8.55|8.5|8.52|8.47|86
1720197300000|2024-07-05 16:35:00|8.52|8.47|8.52|8.47|8.54|8.49|8.51|8.46|49
1720197600000|2024-07-05 16:40:00|8.53|8.48|8.51|8.46|8.53|8.48|8.51|8.46|21
1720197900000|2024-07-05 16:45:00|8.52|8.47|8.52|8.47|8.52|8.47|8.5|8.45|41
1720198200000|2024-07-05 16:50:00|8.51|8.46|8.5|8.45|8.52|8.47|8.49|8.44|48
1720198500000|2024-07-05 16:55:00|8.49|8.44|8.49|8.44|8.5|8.45|8.47|8.42|39
1720198800000|2024-07-05 17:00:00|8.48|8.43|8.5|8.45|8.5|8.45|8.47|8.42|53
1720199100000|2024-07-05 17:05:00|8.49|8.44|8.47|8.42|8.5|8.45|8.46|8.41|31
1720199400000|2024-07-05 17:10:00|8.46|8.41|8.48|8.43|8.49|8.44|8.46|8.41|37
1720199700000|2024-07-05 17:15:00|8.47|8.42|8.5|8.45|8.51|8.46|8.47|8.42|32
1720200000000|2024-07-05 17:20:00|8.49|8.44|8.48|8.43|8.5|8.45|8.47|8.42|26
1720200300000|2024-07-05 17:25:00|8.49|8.44|8.47|8.42|8.49|8.44|8.47|8.42|31
1720200600000|2024-07-05 17:30:00|8.46|8.41|8.46|8.41|8.49|8.44|8.46|8.41|35
1720200900000|2024-07-05 17:35:00|8.45|8.4|8.47|8.42|8.48|8.43|8.45|8.4|43
1720201200000|2024-07-05 17:40:00|8.46|8.41|8.44|8.39|8.46|8.41|8.44|8.39|21
1720201500000|2024-07-05 17:45:00|8.45|8.4|8.46|8.41|8.46|8.41|8.44|8.39|52
1720201800000|2024-07-05 17:50:00|8.47|8.42|8.46|8.41|8.47|8.42|8.46|8.41|66
1720202100000|2024-07-05 17:55:00|8.47|8.42|8.46|8.41|8.47|8.42|8.45|8.4|50
1720202400000|2024-07-05 18:00:00|8.47|8.42|8.46|8.41|8.47|8.42|8.45|8.4|32
1720202700000|2024-07-05 18:05:00|8.45|8.4|8.42|8.37|8.46|8.41|8.42|8.37|78
1720203000000|2024-07-05 18:10:00|8.43|8.38|8.4|8.35|8.43|8.38|8.4|8.35|74
1720203300000|2024-07-05 18:15:00|8.41|8.36|8.4|8.35|8.42|8.37|8.39|8.34|80
1720203600000|2024-07-05 18:20:00|8.41|8.36|8.43|8.38|8.44|8.39|8.41|8.36|43
1720203900000|2024-07-05 18:25:00|8.44|8.39|8.45|8.4|8.47|8.42|8.44|8.39|76
1720204200000|2024-07-05 18:30:00|8.44|8.39|8.47|8.42|8.48|8.43|8.44|8.39|134
1720204500000|2024-07-05 18:35:00|8.48|8.43|8.46|8.41|8.5|8.45|8.46|8.41|109
1720204800000|2024-07-05 18:40:00|8.47|8.42|8.48|8.43|8.48|8.43|8.46|8.41|102
1720205100000|2024-07-05 18:45:00|8.47|8.42|8.49|8.44|8.49|8.44|8.47|8.42|105
1720205400000|2024-07-05 18:50:00|8.5|8.45|8.53|8.48|8.53|8.48|8.49|8.44|34
1720205700000|2024-07-05 18:55:00|8.52|8.47|8.53|8.48|8.54|8.49|8.52|8.47|18
1720206000000|2024-07-05 19:00:00|8.52|8.47|8.5|8.45|8.53|8.48|8.5|8.45|61
1720206300000|2024-07-05 19:05:00|8.49|8.44|8.51|8.46|8.51|8.46|8.49|8.44|63
1720206600000|2024-07-05 19:10:00|8.5|8.45|8.49|8.44|8.52|8.47|8.49|8.44|48
1720206900000|2024-07-05 19:15:00|8.5|8.45|8.48|8.43|8.51|8.46|8.47|8.42|29
1720207200000|2024-07-05 19:20:00|8.49|8.44|8.49|8.44|8.49|8.44|8.48|8.43|35
1720207500000|2024-07-05 19:25:00|8.5|8.45|8.49|8.44|8.5|8.45|8.49|8.44|6
1720207800000|2024-07-05 19:30:00|8.5|8.45|8.47|8.42|8.5|8.45|8.46|8.41|12
1720208100000|2024-07-05 19:35:00|8.48|8.43|8.46|8.41|8.48|8.43|8.46|8.41|43
1720208400000|2024-07-05 19:40:00|8.47|8.42|8.45|8.4|8.47|8.42|8.45|8.4|23
1720208700000|2024-07-05 19:45:00|8.44|8.39|8.46|8.41|8.48|8.43|8.44|8.39|37
1720209000000|2024-07-05 19:50:00|8.45|8.4|8.47|8.42|8.48|8.43|8.45|8.4|23
1720209300000|2024-07-05 19:55:00|8.46|8.41|8.48|8.43|8.48|8.43|8.46|8.41|11
1720209600000|2024-07-05 20:00:00|8.49|8.44|8.48|8.43|8.49|8.44|8.47|8.42|28
1720209900000|2024-07-05 20:05:00|8.47|8.42|8.5|8.45|8.5|8.45|8.47|8.42|34
1720210200000|2024-07-05 20:10:00|8.49|8.44|8.5|8.45|8.5|8.45|8.49|8.44|14
1720210500000|2024-07-05 20:15:00|8.49|8.44|8.48|8.43|8.5|8.45|8.47|8.42|12
1720210800000|2024-07-05 20:20:00|8.47|8.42|8.48|8.43|8.48|8.43|8.47|8.42|62
1720211100000|2024-07-05 20:25:00|8.49|8.44|8.49|8.44|8.5|8.45|8.48|8.43|17
1720211400000|2024-07-05 20:30:00|8.5|8.45|8.49|8.44|8.5|8.45|8.48|8.43|18
1720211700000|2024-07-05 20:35:00|8.5|8.45|8.48|8.43|8.5|8.45|8.47|8.42|9
1720212000000|2024-07-05 20:40:00|8.47|8.42|8.48|8.43|8.48|8.43|8.47|8.42|14
1720212300000|2024-07-05 20:45:00|8.49|8.44|8.51|8.46|8.52|8.47|8.48|8.43|31
1720212600000|2024-07-05 20:50:00|8.52|8.47|8.51|8.46|8.52|8.47|8.51|8.46|26
1720212900000|2024-07-05 20:55:00|8.5|8.45|8.51|8.46|8.52|8.47|8.5|8.45|10
1720249200000|2024-07-06 07:00:00|8.72|8.67|8.74|8.69|8.74|8.69|8.72|8.67|11
1720249500000|2024-07-06 07:05:00|8.75|8.7|8.77|8.72|8.77|8.72|8.75|8.7|31
1720249800000|2024-07-06 07:10:00|8.78|8.73|8.77|8.72|8.78|8.73|8.76|8.71|28
1720250100000|2024-07-06 07:15:00|8.76|8.71|8.79|8.74|8.79|8.74|8.75|8.7|50
1720250400000|2024-07-06 07:20:00|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|25
1720250700000|2024-07-06 07:25:00|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|21
1720251000000|2024-07-06 07:30:00|8.78|8.73|8.79|8.74|8.79|8.74|8.77|8.72|18
1720251300000|2024-07-06 07:35:00|8.8|8.75|8.78|8.73|8.8|8.75|8.78|8.73|21
1720251600000|2024-07-06 07:40:00|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|14
1720251900000|2024-07-06 07:45:00|8.77|8.72|8.77|8.72|8.78|8.73|8.76|8.71|11
1720252200000|2024-07-06 07:50:00|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|11
1720252500000|2024-07-06 07:55:00|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|32
1720253700000|2024-07-06 08:15:00|8.77|8.72|8.78|8.73|8.79|8.74|8.77|8.72|34
1720254000000|2024-07-06 08:20:00|8.79|8.74|8.78|8.73|8.8|8.75|8.76|8.71|28
1720254300000|2024-07-06 08:25:00|8.79|8.74|8.77|8.72|8.79|8.74|8.77|8.72|11
1720254600000|2024-07-06 08:30:00|8.76|8.71|8.75|8.7|8.77|8.72|8.74|8.69|24
1720254900000|2024-07-06 08:35:00|8.76|8.71|8.74|8.69|8.76|8.71|8.73|8.68|13
1720255200000|2024-07-06 08:40:00|8.73|8.68|8.74|8.69|8.75|8.7|8.73|8.68|30
1720255500000|2024-07-06 08:45:00|8.73|8.68|8.73|8.68|8.73|8.68|8.71|8.66|21
1720255800000|2024-07-06 08:50:00|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|30
1720256100000|2024-07-06 08:55:00|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|8
1720256400000|2024-07-06 09:00:00|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|13
1720256700000|2024-07-06 09:05:00|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|12
1720257000000|2024-07-06 09:10:00|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|29
1720257300000|2024-07-06 09:15:00|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|17
1720257600000|2024-07-06 09:20:00|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|55
1720257900000|2024-07-06 09:25:00|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|31
1720258200000|2024-07-06 09:30:00|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|60
1720258500000|2024-07-06 09:35:00|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|15
1720258800000|2024-07-06 09:40:00|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|13
1720259100000|2024-07-06 09:45:00|8.71|8.66|8.72|8.67|8.73|8.68|8.71|8.66|26
1720259400000|2024-07-06 09:50:00|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|9
1720259700000|2024-07-06 09:55:00|8.72|8.67|8.73|8.68|8.74|8.69|8.72|8.67|62
1720260000000|2024-07-06 10:00:00|8.72|8.67|8.73|8.68|8.74|8.69|8.72|8.67|10
1720260300000|2024-07-06 10:05:00|8.72|8.67|8.73|8.68|8.74|8.69|8.72|8.67|8
1720260600000|2024-07-06 10:10:00|8.72|8.67|8.72|8.67|8.73|8.68|8.72|8.67|11
1720260900000|2024-07-06 10:15:00|8.71|8.66|8.73|8.68|8.73|8.68|8.71|8.66|13
1720261200000|2024-07-06 10:20:00|8.72|8.67|8.73|8.68|8.73|8.68|8.72|8.67|38
1720261500000|2024-07-06 10:25:00|8.72|8.67|8.72|8.67|8.72|8.67|8.72|8.67|1
1720261800000|2024-07-06 10:30:00|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|10
1720262100000|2024-07-06 10:35:00|8.73|8.68|8.74|8.69|8.74|8.69|8.72|8.67|34
1720262400000|2024-07-06 10:40:00|8.75|8.7|8.73|8.68|8.75|8.7|8.73|8.68|11
1720262700000|2024-07-06 10:45:00|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|23
1720263000000|2024-07-06 10:50:00|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|18
1720263300000|2024-07-06 10:55:00|8.75|8.7|8.75|8.7|8.76|8.71|8.75|8.7|7
1720263600000|2024-07-06 11:00:00|8.74|8.69|8.75|8.7|8.76|8.71|8.74|8.69|8
1720263900000|2024-07-06 11:05:00|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|20
1720264200000|2024-07-06 11:10:00|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|24
1720264500000|2024-07-06 11:15:00|8.76|8.71|8.77|8.72|8.79|8.74|8.76|8.71|42
1720264800000|2024-07-06 11:20:00|8.76|8.71|8.75|8.7|8.77|8.72|8.75|8.7|40
1720265100000|2024-07-06 11:25:00|8.76|8.71|8.75|8.7|8.76|8.71|8.74|8.69|24
1720265400000|2024-07-06 11:30:00|8.74|8.69|8.75|8.7|8.76|8.71|8.74|8.69|16
1720265700000|2024-07-06 11:35:00|8.76|8.71|8.76|8.71|8.77|8.72|8.75|8.7|17
1720266000000|2024-07-06 11:40:00|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|32
1720266300000|2024-07-06 11:45:00|8.75|8.7|8.75|8.7|8.76|8.71|8.74|8.69|63
1720266600000|2024-07-06 11:50:00|8.76|8.71|8.75|8.7|8.76|8.71|8.74|8.69|14
1720266900000|2024-07-06 11:55:00|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|26
1720267200000|2024-07-06 12:00:00|8.76|8.71|8.77|8.72|8.77|8.72|8.75|8.7|8
1720267500000|2024-07-06 12:05:00|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|22
1720267800000|2024-07-06 12:10:00|8.76|8.71|8.78|8.73|8.78|8.73|8.76|8.71|9
1720268100000|2024-07-06 12:15:00|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|30
1720268400000|2024-07-06 12:20:00|8.79|8.74|8.78|8.73|8.8|8.75|8.77|8.72|16
1720268700000|2024-07-06 12:25:00|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|31
1720269000000|2024-07-06 12:30:00|8.78|8.73|8.76|8.71|8.78|8.73|8.76|8.71|7
1720269300000|2024-07-06 12:35:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|20
1720269600000|2024-07-06 12:40:00|8.75|8.7|8.76|8.71|8.76|8.71|8.74|8.69|22
1720269900000|2024-07-06 12:45:00|8.75|8.7|8.74|8.69|8.76|8.71|8.73|8.68|72
1720270200000|2024-07-06 12:50:00|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|5
1720270500000|2024-07-06 12:55:00|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|54
1720270800000|2024-07-06 13:00:00|8.76|8.71|8.76|8.71|8.77|8.72|8.75|8.7|23
1720271100000|2024-07-06 13:05:00|8.75|8.7|8.75|8.7|8.76|8.71|8.74|8.69|37
1720271400000|2024-07-06 13:10:00|8.76|8.71|8.74|8.69|8.76|8.71|8.74|8.69|37
1720271700000|2024-07-06 13:15:00|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|9
1720272000000|2024-07-06 13:20:00|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|32
1720272300000|2024-07-06 13:25:00|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|52
1720272600000|2024-07-06 13:30:00|8.74|8.69|8.76|8.71|8.76|8.71|8.74|8.69|19
1720272900000|2024-07-06 13:35:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|20
1720273200000|2024-07-06 13:40:00|8.77|8.72|8.75|8.7|8.77|8.72|8.75|8.7|25
1720273500000|2024-07-06 13:45:00|8.74|8.69|8.77|8.72|8.78|8.73|8.74|8.69|32
1720273800000|2024-07-06 13:50:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|47
1720274100000|2024-07-06 13:55:00|8.79|8.74|8.78|8.73|8.79|8.74|8.77|8.72|28
1720274400000|2024-07-06 14:00:00|8.77|8.72|8.79|8.74|8.8|8.75|8.77|8.72|67
1720274700000|2024-07-06 14:05:00|8.78|8.73|8.77|8.72|8.79|8.74|8.77|8.72|22
1720275000000|2024-07-06 14:10:00|8.78|8.73|8.76|8.71|8.78|8.73|8.76|8.71|45
1720275300000|2024-07-06 14:15:00|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|17
1720275600000|2024-07-06 14:20:00|8.78|8.73|8.76|8.71|8.78|8.73|8.75|8.7|19
1720275900000|2024-07-06 14:25:00|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|35
1720276200000|2024-07-06 14:30:00|8.76|8.71|8.78|8.73|8.79|8.74|8.76|8.71|41
1720276500000|2024-07-06 14:35:00|8.79|8.74|8.79|8.74|8.8|8.75|8.78|8.73|37
1720276800000|2024-07-06 14:40:00|8.8|8.75|8.81|8.76|8.81|8.76|8.79|8.74|8
1720277100000|2024-07-06 14:45:00|8.82|8.77|8.82|8.77|8.82|8.77|8.8|8.75|39
1720277400000|2024-07-06 14:50:00|8.81|8.76|8.82|8.77|8.82|8.77|8.8|8.75|8
1720277700000|2024-07-06 14:55:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|31
1720278000000|2024-07-06 15:00:00|8.82|8.77|8.81|8.76|8.82|8.77|8.8|8.75|24
1720278300000|2024-07-06 15:05:00|8.8|8.75|8.82|8.77|8.82|8.77|8.79|8.74|37
1720278600000|2024-07-06 15:10:00|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|12
1720278900000|2024-07-06 15:15:00|8.81|8.76|8.83|8.78|8.84|8.79|8.81|8.76|15
1720279200000|2024-07-06 15:20:00|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|15
1720279500000|2024-07-06 15:25:00|8.85|8.8|8.85|8.8|8.85|8.8|8.84|8.79|17
1720279800000|2024-07-06 15:30:00|8.86|8.81|8.87|8.82|8.87|8.82|8.85|8.8|72
1720280100000|2024-07-06 15:35:00|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|27
1720280400000|2024-07-06 15:40:00|8.87|8.82|8.88|8.83|8.88|8.83|8.86|8.81|54
1720280700000|2024-07-06 15:45:00|8.89|8.84|8.88|8.83|8.89|8.84|8.87|8.82|44
1720281000000|2024-07-06 15:50:00|8.87|8.82|8.85|8.8|8.88|8.83|8.85|8.8|25
1720281300000|2024-07-06 15:55:00|8.84|8.79|8.86|8.81|8.86|8.81|8.84|8.79|31
1720282500000|2024-07-06 16:15:00|8.89|8.84|8.92|8.87|8.92|8.87|8.89|8.84|4
1720282800000|2024-07-06 16:20:00|8.93|8.88|8.92|8.87|8.93|8.88|8.9|8.85|36
1720283100000|2024-07-06 16:25:00|8.93|8.88|8.94|8.89|8.95|8.9|8.92|8.87|36
1720283400000|2024-07-06 16:30:00|8.95|8.9|8.95|8.9|8.96|8.91|8.94|8.89|41
1720283700000|2024-07-06 16:35:00|8.94|8.89|8.96|8.91|8.96|8.91|8.94|8.89|15
1720284000000|2024-07-06 16:40:00|8.95|8.9|8.96|8.91|8.97|8.92|8.95|8.9|34
1720284300000|2024-07-06 16:45:00|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|52
1720284600000|2024-07-06 16:50:00|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|72
1720284900000|2024-07-06 16:55:00|8.97|8.92|8.98|8.93|8.98|8.93|8.96|8.91|38
1720285200000|2024-07-06 17:00:00|8.99|8.94|8.97|8.92|8.99|8.94|8.96|8.91|53
1720285500000|2024-07-06 17:05:00|8.98|8.93|8.97|8.92|8.98|8.93|8.96|8.91|24
1720285800000|2024-07-06 17:10:00|8.96|8.91|8.96|8.91|8.97|8.92|8.95|8.9|19
1720286100000|2024-07-06 17:15:00|8.97|8.92|8.98|8.93|8.98|8.93|8.96|8.91|8
1720286400000|2024-07-06 17:20:00|8.97|8.92|8.96|8.91|8.98|8.93|8.96|8.91|72
1720286700000|2024-07-06 17:25:00|8.95|8.9|8.97|8.92|8.97|8.92|8.95|8.9|33
1720287000000|2024-07-06 17:30:00|8.98|8.93|8.98|8.93|8.99|8.94|8.97|8.92|37
1720287300000|2024-07-06 17:35:00|8.99|8.94|8.97|8.92|8.99|8.94|8.97|8.92|19
1720287600000|2024-07-06 17:40:00|8.98|8.93|8.97|8.92|8.98|8.93|8.96|8.91|18
1720287900000|2024-07-06 17:45:00|8.96|8.91|8.96|8.91|8.97|8.92|8.95|8.9|39
1720288200000|2024-07-06 17:50:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|55
1720288500000|2024-07-06 17:55:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|14
1720288800000|2024-07-06 18:00:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1720289100000|2024-07-06 18:05:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|9
1720289400000|2024-07-06 18:10:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|23
1720289700000|2024-07-06 18:15:00|8.99|8.94|8.99|8.94|8.99|8.94|8.97|8.92|49
1720290000000|2024-07-06 18:20:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|36
1720290300000|2024-07-06 18:25:00|9|8.95|9|8.95|9|8.95|8.99|8.94|9
1720290600000|2024-07-06 18:30:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1720290900000|2024-07-06 18:35:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|7
1720291200000|2024-07-06 18:40:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|41
1720291500000|2024-07-06 18:45:00|8.98|8.93|9|8.95|9|8.95|8.98|8.93|35
1720291800000|2024-07-06 18:50:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1720292100000|2024-07-06 18:55:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|11
1720292400000|2024-07-06 19:00:00|9.02|8.97|9.02|8.97|9.03|8.98|9.01|8.96|29
1720292700000|2024-07-06 19:05:00|9.03|8.98|9.02|8.97|9.03|8.98|9.01|8.96|4
1720293000000|2024-07-06 19:10:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1720295100000|2024-07-06 19:45:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|5
1720295400000|2024-07-06 19:50:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1720295700000|2024-07-06 19:55:00|9.05|9|9.05|9|9.06|9.01|9.05|9|19
1720296000000|2024-07-06 20:00:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|33
1720296300000|2024-07-06 20:05:00|9.05|9|9.05|9|9.06|9.01|9.05|9|7
1720296600000|2024-07-06 20:10:00|9.06|9.01|9.04|8.99|9.06|9.01|9.04|8.99|7
1720296900000|2024-07-06 20:15:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|12
1720297200000|2024-07-06 20:20:00|9.03|8.98|9.02|8.97|9.04|8.99|9.02|8.97|12
1720297500000|2024-07-06 20:25:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|38
1720297800000|2024-07-06 20:30:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|8
1720298100000|2024-07-06 20:35:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1720298400000|2024-07-06 20:40:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|36
1720298700000|2024-07-06 20:45:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|23
1720299000000|2024-07-06 20:50:00|9.01|8.96|9.02|8.97|9.03|8.98|9.01|8.96|14
1720299300000|2024-07-06 20:55:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|11
1720299600000|2024-07-06 21:00:00|9.02|8.97|9.04|8.99|9.05|9|9.02|8.97|15
1720299900000|2024-07-06 21:05:00|9.05|9|9.05|9|9.05|9|9.04|8.99|25
1720300200000|2024-07-06 21:10:00|9.06|9.01|9.05|9|9.06|9.01|9.04|8.99|10
1720302300000|2024-07-06 21:45:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|24
1720302600000|2024-07-06 21:50:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1720302900000|2024-07-06 21:55:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1720303200000|2024-07-06 22:00:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|13
1720303500000|2024-07-06 22:05:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1720303800000|2024-07-06 22:10:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|10
1720304100000|2024-07-06 22:15:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1720304400000|2024-07-06 22:20:00|9.07|9.02|9.08|9.03|9.08|9.03|9.06|9.01|14
1720304700000|2024-07-06 22:25:00|9.07|9.02|9.06|9.01|9.08|9.03|9.06|9.01|32
1720305000000|2024-07-06 22:30:00|9.07|9.02|9.09|9.04|9.09|9.04|9.06|9.01|13
1720305300000|2024-07-06 22:35:00|9.1|9.05|9.11|9.06|9.11|9.06|9.08|9.03|10
1720305600000|2024-07-06 22:40:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1720306800000|2024-07-06 23:00:00|9.11|9.06|9.09|9.04|9.11|9.06|9.08|9.03|9
1720307100000|2024-07-06 23:05:00|9.08|9.03|9.1|9.05|9.1|9.05|9.08|9.03|63
1720307400000|2024-07-06 23:10:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|19
1720307700000|2024-07-06 23:15:00|9.08|9.03|9.1|9.05|9.1|9.05|9.08|9.03|15
1720308000000|2024-07-06 23:20:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1720308300000|2024-07-06 23:25:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|25
1720308600000|2024-07-06 23:30:00|9.11|9.06|9.08|9.03|9.11|9.06|9.07|9.02|50
1720308900000|2024-07-06 23:35:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|27
1720309200000|2024-07-06 23:40:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|53
1720309500000|2024-07-06 23:45:00|9.05|9|9.06|9.01|9.07|9.02|9.05|9|34
1720309800000|2024-07-06 23:50:00|9.07|9.02|9.08|9.03|9.08|9.03|9.06|9.01|30
1720310100000|2024-07-06 23:55:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|9
1720310400000|2024-07-07 00:00:00|9.08|9.03|9.07|9.02|9.09|9.04|9.06|9.01|24
1720310700000|2024-07-07 00:05:00|9.06|9.01|9.05|9|9.07|9.02|9.05|9|14
1720311000000|2024-07-07 00:10:00|9.04|8.99|9.03|8.98|9.05|9|9.03|8.98|32
1720311300000|2024-07-07 00:15:00|9.04|8.99|9.06|9.01|9.07|9.02|9.03|8.98|17
1720311600000|2024-07-07 00:20:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|22
1720311900000|2024-07-07 00:25:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|37
1720312200000|2024-07-07 00:30:00|9.08|9.03|9.08|9.03|9.08|9.03|9.06|9.01|27
1720312500000|2024-07-07 00:35:00|9.07|9.02|9.06|9.01|9.08|9.03|9.06|9.01|30
1720312800000|2024-07-07 00:40:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|48
1720313100000|2024-07-07 00:45:00|9.07|9.02|9.06|9.01|9.07|9.02|9.05|9|20
1720313400000|2024-07-07 00:50:00|9.05|9|9.02|8.97|9.06|9.01|9.02|8.97|28
1720313700000|2024-07-07 00:55:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|14
1720314000000|2024-07-07 01:00:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|21
1720314300000|2024-07-07 01:05:00|9.02|8.97|9.03|8.98|9.03|8.98|9.01|8.96|46
1720314600000|2024-07-07 01:10:00|9.02|8.97|9.05|9|9.05|9|9.02|8.97|22
1720314900000|2024-07-07 01:15:00|9.04|8.99|9.03|8.98|9.07|9.02|9.03|8.98|20
1720315200000|2024-07-07 01:20:00|9.04|8.99|9|8.95|9.04|8.99|9|8.95|47
1720315500000|2024-07-07 01:25:00|8.99|8.94|9.01|8.96|9.02|8.97|8.99|8.94|41
1720315800000|2024-07-07 01:30:00|9.02|8.97|9.02|8.97|9.03|8.98|9.01|8.96|27
1720316100000|2024-07-07 01:35:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|42
1720316400000|2024-07-07 01:40:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|21
1720316700000|2024-07-07 01:45:00|9.04|8.99|9.03|8.98|9.04|8.99|9.02|8.97|30
1720317000000|2024-07-07 01:50:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|21
1720317300000|2024-07-07 01:55:00|9.05|9|9.04|8.99|9.06|9.01|9.03|8.98|12
1720317600000|2024-07-07 02:00:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|18
1720317900000|2024-07-07 02:05:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|7
1720318200000|2024-07-07 02:10:00|9.06|9.01|9.07|9.02|9.08|9.03|9.05|9|10
1720318500000|2024-07-07 02:15:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|19
1720318800000|2024-07-07 02:20:00|9.07|9.02|9.06|9.01|9.07|9.02|9.05|9|12
1720319100000|2024-07-07 02:25:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|19
1720319400000|2024-07-07 02:30:00|9.06|9.01|9.06|9.01|9.07|9.02|9.05|9|47
1720319700000|2024-07-07 02:35:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|29
1720320000000|2024-07-07 02:40:00|9.06|9.01|9.04|8.99|9.06|9.01|9.04|8.99|45
1720320300000|2024-07-07 02:45:00|9.05|9|9.05|9|9.05|9|9.04|8.99|27
1720320600000|2024-07-07 02:50:00|9.06|9.01|9.06|9.01|9.06|9.01|9.04|8.99|21
1720320900000|2024-07-07 02:55:00|9.05|9|9.05|9|9.06|9.01|9.05|9|33
1720321200000|2024-07-07 03:00:00|9.04|8.99|9.04|8.99|9.06|9.01|9.04|8.99|13
1720321500000|2024-07-07 03:05:00|9.05|9|9.02|8.97|9.05|9|9.02|8.97|20
1720321800000|2024-07-07 03:10:00|9.01|8.96|9.01|8.96|9.02|8.97|9|8.95|53
1720322100000|2024-07-07 03:15:00|9|8.95|9.01|8.96|9.03|8.98|9|8.95|38
1720322400000|2024-07-07 03:20:00|9|8.95|9.01|8.96|9.02|8.97|9|8.95|40
1720322700000|2024-07-07 03:25:00|9.02|8.97|9|8.95|9.02|8.97|9|8.95|7
1720323000000|2024-07-07 03:30:00|9.01|8.96|9.01|8.96|9.02|8.97|9|8.95|17
1720323300000|2024-07-07 03:35:00|9|8.95|9.02|8.97|9.02|8.97|9|8.95|31
1720323600000|2024-07-07 03:40:00|9.03|8.98|9.03|8.98|9.03|8.98|9.01|8.96|13
1720323900000|2024-07-07 03:45:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|14
1720324200000|2024-07-07 03:50:00|9.04|8.99|9.03|8.98|9.04|8.99|9.02|8.97|22
1720324500000|2024-07-07 03:55:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1720324800000|2024-07-07 04:00:00|9.02|8.97|9.03|8.98|9.04|8.99|9.02|8.97|48
1720325100000|2024-07-07 04:05:00|9.02|8.97|9.03|8.98|9.04|8.99|9.02|8.97|54
1720325400000|2024-07-07 04:10:00|9.02|8.97|9.02|8.97|9.03|8.98|9.01|8.96|45
1720325700000|2024-07-07 04:15:00|9.01|8.96|9.03|8.98|9.03|8.98|9.01|8.96|25
1720326000000|2024-07-07 04:20:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|14
1720326300000|2024-07-07 04:25:00|9.02|8.97|9.02|8.97|9.03|8.98|9.01|8.96|15
1720326600000|2024-07-07 04:30:00|9.03|8.98|8.99|8.94|9.03|8.98|8.99|8.94|23
1720326900000|2024-07-07 04:35:00|9|8.95|8.98|8.93|9|8.95|8.98|8.93|25
1720327200000|2024-07-07 04:40:00|8.99|8.94|8.98|8.93|9|8.95|8.98|8.93|28
1720327500000|2024-07-07 04:45:00|8.99|8.94|8.98|8.93|8.99|8.94|8.97|8.92|22
1720327800000|2024-07-07 04:50:00|8.97|8.92|8.97|8.92|8.98|8.93|8.96|8.91|73
1720328100000|2024-07-07 04:55:00|8.96|8.91|8.96|8.91|8.97|8.92|8.95|8.9|21
1720328400000|2024-07-07 05:00:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|26
1720328700000|2024-07-07 05:05:00|8.95|8.9|8.95|8.9|8.96|8.91|8.93|8.88|51
1720329000000|2024-07-07 05:10:00|8.96|8.91|8.97|8.92|8.97|8.92|8.95|8.9|12
1720329300000|2024-07-07 05:15:00|8.98|8.93|8.99|8.94|9|8.95|8.97|8.92|26
1720329600000|2024-07-07 05:20:00|9|8.95|9.01|8.96|9.01|8.96|8.99|8.94|28
1720329900000|2024-07-07 05:25:00|9|8.95|8.99|8.94|9.01|8.96|8.99|8.94|18
1720330200000|2024-07-07 05:30:00|9|8.95|8.99|8.94|9|8.95|8.98|8.93|12
1720330500000|2024-07-07 05:35:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|21
1720330800000|2024-07-07 05:40:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|14
1720331100000|2024-07-07 05:45:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|8
1720331400000|2024-07-07 05:50:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|6
1720331700000|2024-07-07 05:55:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|24
1720332000000|2024-07-07 06:00:00|8.97|8.92|8.99|8.94|8.99|8.94|8.97|8.92|13
1720332300000|2024-07-07 06:05:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|15
1720332600000|2024-07-07 06:10:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|10
1720332900000|2024-07-07 06:15:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|15
1720333200000|2024-07-07 06:20:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|19
1720333500000|2024-07-07 06:25:00|8.99|8.94|8.99|8.94|8.99|8.94|8.97|8.92|15
1720333800000|2024-07-07 06:30:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|17
1720334100000|2024-07-07 06:35:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|17
1720334400000|2024-07-07 06:40:00|9|8.95|9|8.95|9|8.95|8.99|8.94|23
1720335600000|2024-07-07 07:00:00|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|10
1720335900000|2024-07-07 07:05:00|8.98|8.93|8.96|8.91|8.99|8.94|8.96|8.91|33
1720336200000|2024-07-07 07:10:00|8.97|8.92|8.95|8.9|8.97|8.92|8.94|8.89|21
1720336500000|2024-07-07 07:15:00|8.94|8.89|8.96|8.91|8.96|8.91|8.94|8.89|31
1720336800000|2024-07-07 07:20:00|8.97|8.92|8.93|8.88|8.97|8.92|8.93|8.88|15
1720337100000|2024-07-07 07:25:00|8.92|8.87|8.94|8.89|8.94|8.89|8.92|8.87|33
1720337400000|2024-07-07 07:30:00|8.93|8.88|8.92|8.87|8.95|8.9|8.92|8.87|58
1720337700000|2024-07-07 07:35:00|8.93|8.88|8.93|8.88|8.94|8.89|8.91|8.86|43
1720338000000|2024-07-07 07:40:00|8.92|8.87|8.93|8.88|8.93|8.88|8.91|8.86|48
1720338300000|2024-07-07 07:45:00|8.94|8.89|8.96|8.91|8.96|8.91|8.93|8.88|35
1720338600000|2024-07-07 07:50:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|54
1720338900000|2024-07-07 07:55:00|8.95|8.9|8.94|8.89|8.96|8.91|8.94|8.89|22
1720339200000|2024-07-07 08:00:00|8.95|8.9|8.97|8.92|8.98|8.93|8.94|8.89|35
1720339500000|2024-07-07 08:05:00|8.98|8.93|8.95|8.9|8.98|8.93|8.94|8.89|30
1720339800000|2024-07-07 08:10:00|8.96|8.91|8.97|8.92|8.97|8.92|8.95|8.9|6
1720340100000|2024-07-07 08:15:00|8.98|8.93|8.95|8.9|8.99|8.94|8.95|8.9|32
1720340400000|2024-07-07 08:20:00|8.96|8.91|8.94|8.89|8.97|8.92|8.94|8.89|27
1720340700000|2024-07-07 08:25:00|8.95|8.9|8.96|8.91|8.96|8.91|8.94|8.89|20
1720341000000|2024-07-07 08:30:00|8.95|8.9|8.96|8.91|8.97|8.92|8.94|8.89|28
1720341300000|2024-07-07 08:35:00|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|24
1720341600000|2024-07-07 08:40:00|8.95|8.9|8.96|8.91|8.97|8.92|8.95|8.9|8
1720341900000|2024-07-07 08:45:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1720342200000|2024-07-07 08:50:00|8.95|8.9|8.96|8.91|8.97|8.92|8.95|8.9|16
1720342500000|2024-07-07 08:55:00|8.95|8.9|8.96|8.91|8.97|8.92|8.95|8.9|30
1720342800000|2024-07-07 09:00:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1720343100000|2024-07-07 09:05:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|10
1720343400000|2024-07-07 09:10:00|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|20
1720343700000|2024-07-07 09:15:00|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|13
1720344000000|2024-07-07 09:20:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|17
1720344300000|2024-07-07 09:25:00|8.95|8.9|8.98|8.93|8.99|8.94|8.95|8.9|10
1720344600000|2024-07-07 09:30:00|8.99|8.94|8.98|8.93|8.99|8.94|8.97|8.92|24
1720344900000|2024-07-07 09:35:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|20
1720345200000|2024-07-07 09:40:00|8.95|8.9|8.96|8.91|8.97|8.92|8.95|8.9|16
1720345500000|2024-07-07 09:45:00|8.95|8.9|8.96|8.91|8.96|8.91|8.94|8.89|34
1720345800000|2024-07-07 09:50:00|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|6
1720346100000|2024-07-07 09:55:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1720346400000|2024-07-07 10:00:00|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|22
1720346700000|2024-07-07 10:05:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|35
1720347000000|2024-07-07 10:10:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|11
1720347300000|2024-07-07 10:15:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|12
1720347600000|2024-07-07 10:20:00|9|8.95|9|8.95|9.01|8.96|8.99|8.94|23
1720347900000|2024-07-07 10:25:00|8.99|8.94|8.99|8.94|9|8.95|8.98|8.93|19
1720348200000|2024-07-07 10:30:00|8.98|8.93|9.01|8.96|9.01|8.96|8.98|8.93|26
1720348500000|2024-07-07 10:35:00|9|8.95|8.98|8.93|9.01|8.96|8.98|8.93|27
1720348800000|2024-07-07 10:40:00|8.97|8.92|8.99|8.94|8.99|8.94|8.97|8.92|9
1720349100000|2024-07-07 10:45:00|8.98|8.93|8.97|8.92|8.99|8.94|8.97|8.92|30
1720349400000|2024-07-07 10:50:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|43
1720349700000|2024-07-07 10:55:00|8.97|8.92|8.97|8.92|8.98|8.93|8.96|8.91|39
1720350000000|2024-07-07 11:00:00|8.96|8.91|8.99|8.94|8.99|8.94|8.96|8.91|30
1720350300000|2024-07-07 11:05:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|7
1720350600000|2024-07-07 11:10:00|8.99|8.94|8.97|8.92|8.99|8.94|8.97|8.92|11
1720350900000|2024-07-07 11:15:00|8.98|8.93|8.97|8.92|8.98|8.93|8.96|8.91|18
1720351200000|2024-07-07 11:20:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|13
1720351500000|2024-07-07 11:25:00|8.97|8.92|8.96|8.91|8.98|8.93|8.96|8.91|18
1720351800000|2024-07-07 11:30:00|8.97|8.92|8.97|8.92|8.98|8.93|8.96|8.91|35
1720352100000|2024-07-07 11:35:00|8.96|8.91|8.97|8.92|8.98|8.93|8.96|8.91|26
1720352400000|2024-07-07 11:40:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|9
1720352700000|2024-07-07 11:45:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|12
1720353000000|2024-07-07 11:50:00|8.97|8.92|8.99|8.94|8.99|8.94|8.97|8.92|33
1720353300000|2024-07-07 11:55:00|8.98|8.93|8.99|8.94|9|8.95|8.98|8.93|6
1720353600000|2024-07-07 12:00:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|10
1720353900000|2024-07-07 12:05:00|9|8.95|9.01|8.96|9.01|8.96|8.99|8.94|4
1720354200000|2024-07-07 12:10:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|11
1720354500000|2024-07-07 12:15:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|17
1720354800000|2024-07-07 12:20:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|32
1720355100000|2024-07-07 12:25:00|9|8.95|8.99|8.94|9.01|8.96|8.98|8.93|16
1720355400000|2024-07-07 12:30:00|9|8.95|8.98|8.93|9|8.95|8.98|8.93|25
1720355700000|2024-07-07 12:35:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|7
1720356000000|2024-07-07 12:40:00|8.96|8.91|8.93|8.88|8.96|8.91|8.93|8.88|4
1720356300000|2024-07-07 12:45:00|8.94|8.89|8.98|8.93|8.98|8.93|8.93|8.88|59
1720356600000|2024-07-07 12:50:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|30
1720356900000|2024-07-07 12:55:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|17
1720357200000|2024-07-07 13:00:00|8.96|8.91|8.96|8.91|8.97|8.92|8.95|8.9|15
1720357500000|2024-07-07 13:05:00|8.95|8.9|8.94|8.89|8.96|8.91|8.93|8.88|36
1720357800000|2024-07-07 13:10:00|8.93|8.88|8.91|8.86|8.94|8.89|8.91|8.86|43
1720358100000|2024-07-07 13:15:00|8.92|8.87|8.88|8.83|8.93|8.88|8.88|8.83|53
1720358400000|2024-07-07 13:20:00|8.89|8.84|8.84|8.79|8.9|8.85|8.83|8.78|54
1720358700000|2024-07-07 13:25:00|8.85|8.8|8.84|8.79|8.86|8.81|8.82|8.77|30
1720359000000|2024-07-07 13:30:00|8.85|8.8|8.86|8.81|8.87|8.82|8.84|8.79|42
1720359300000|2024-07-07 13:35:00|8.87|8.82|8.83|8.78|8.88|8.83|8.83|8.78|41
1720359600000|2024-07-07 13:40:00|8.84|8.79|8.83|8.78|8.84|8.79|8.81|8.76|88
1720359900000|2024-07-07 13:45:00|8.82|8.77|8.82|8.77|8.83|8.78|8.81|8.76|49
1720360200000|2024-07-07 13:50:00|8.81|8.76|8.82|8.77|8.83|8.78|8.81|8.76|34
1720360500000|2024-07-07 13:55:00|8.83|8.78|8.81|8.76|8.83|8.78|8.81|8.76|13
1720360800000|2024-07-07 14:00:00|8.8|8.75|8.78|8.73|8.82|8.77|8.77|8.72|17
1720361100000|2024-07-07 14:05:00|8.79|8.74|8.75|8.7|8.79|8.74|8.74|8.69|57
1720361400000|2024-07-07 14:10:00|8.74|8.69|8.75|8.7|8.76|8.71|8.73|8.68|54
1720361700000|2024-07-07 14:15:00|8.76|8.71|8.75|8.7|8.78|8.73|8.74|8.69|74
1720362000000|2024-07-07 14:20:00|8.74|8.69|8.74|8.69|8.75|8.7|8.71|8.66|51
1720362300000|2024-07-07 14:25:00|8.75|8.7|8.77|8.72|8.77|8.72|8.74|8.69|37
1720362600000|2024-07-07 14:30:00|8.78|8.73|8.78|8.73|8.8|8.75|8.77|8.72|49
1720362900000|2024-07-07 14:35:00|8.77|8.72|8.76|8.71|8.79|8.74|8.76|8.71|12
1720363200000|2024-07-07 14:40:00|8.75|8.7|8.77|8.72|8.78|8.73|8.75|8.7|11
1720363500000|2024-07-07 14:45:00|8.78|8.73|8.75|8.7|8.78|8.73|8.75|8.7|30
1720363800000|2024-07-07 14:50:00|8.76|8.71|8.75|8.7|8.76|8.71|8.74|8.69|38
1720364100000|2024-07-07 14:55:00|8.74|8.69|8.76|8.71|8.77|8.72|8.73|8.68|35
1720364400000|2024-07-07 15:00:00|8.75|8.7|8.76|8.71|8.78|8.73|8.75|8.7|26
1720364700000|2024-07-07 15:05:00|8.77|8.72|8.78|8.73|8.79|8.74|8.75|8.7|36
1720365000000|2024-07-07 15:10:00|8.77|8.72|8.77|8.72|8.78|8.73|8.75|8.7|35
1720365300000|2024-07-07 15:15:00|8.76|8.71|8.78|8.73|8.8|8.75|8.75|8.7|69
1720365600000|2024-07-07 15:20:00|8.79|8.74|8.79|8.74|8.8|8.75|8.78|8.73|57
1720365900000|2024-07-07 15:25:00|8.78|8.73|8.8|8.75|8.81|8.76|8.78|8.73|17
1720366200000|2024-07-07 15:30:00|8.79|8.74|8.77|8.72|8.79|8.74|8.77|8.72|13
1720366500000|2024-07-07 15:35:00|8.78|8.73|8.79|8.74|8.79|8.74|8.77|8.72|22
1720366800000|2024-07-07 15:40:00|8.78|8.73|8.79|8.74|8.81|8.76|8.78|8.73|18
1720367100000|2024-07-07 15:45:00|8.78|8.73|8.76|8.71|8.78|8.73|8.76|8.71|9
1720367400000|2024-07-07 15:50:00|8.77|8.72|8.78|8.73|8.79|8.74|8.76|8.71|26
1720367700000|2024-07-07 15:55:00|8.79|8.74|8.78|8.73|8.81|8.76|8.78|8.73|34
1720368000000|2024-07-07 16:00:00|8.77|8.72|8.78|8.73|8.8|8.75|8.77|8.72|22
1720368300000|2024-07-07 16:05:00|8.77|8.72|8.82|8.77|8.82|8.77|8.76|8.71|18
1720368600000|2024-07-07 16:10:00|8.81|8.76|8.8|8.75|8.83|8.78|8.8|8.75|50
1720368900000|2024-07-07 16:15:00|8.81|8.76|8.83|8.78|8.84|8.79|8.79|8.74|31
1720369200000|2024-07-07 16:20:00|8.82|8.77|8.8|8.75|8.83|8.78|8.8|8.75|71
1720369500000|2024-07-07 16:25:00|8.79|8.74|8.79|8.74|8.81|8.76|8.79|8.74|33
1720369800000|2024-07-07 16:30:00|8.8|8.75|8.79|8.74|8.81|8.76|8.78|8.73|24
1720370100000|2024-07-07 16:35:00|8.8|8.75|8.82|8.77|8.82|8.77|8.8|8.75|11
1720370400000|2024-07-07 16:40:00|8.81|8.76|8.84|8.79|8.85|8.8|8.81|8.76|38
1720370700000|2024-07-07 16:45:00|8.83|8.78|8.81|8.76|8.83|8.78|8.81|8.76|19
1720371300000|2024-07-07 16:55:00|8.8|8.75|8.83|8.78|8.83|8.78|8.8|8.75|6
1720371600000|2024-07-07 17:00:00|8.84|8.79|8.84|8.79|8.84|8.79|8.82|8.77|47
1720371900000|2024-07-07 17:05:00|8.85|8.8|8.82|8.77|8.85|8.8|8.82|8.77|40
1720372200000|2024-07-07 17:10:00|8.83|8.78|8.81|8.76|8.83|8.78|8.81|8.76|33
1720372500000|2024-07-07 17:15:00|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|22
1720372800000|2024-07-07 17:20:00|8.82|8.77|8.78|8.73|8.82|8.77|8.78|8.73|31
1720373100000|2024-07-07 17:25:00|8.79|8.74|8.77|8.72|8.79|8.74|8.76|8.71|35
1720373400000|2024-07-07 17:30:00|8.76|8.71|8.77|8.72|8.78|8.73|8.75|8.7|30
1720373700000|2024-07-07 17:35:00|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|7
1720374000000|2024-07-07 17:40:00|8.77|8.72|8.78|8.73|8.79|8.74|8.77|8.72|30
1720374300000|2024-07-07 17:45:00|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|55
1720374600000|2024-07-07 17:50:00|8.78|8.73|8.81|8.76|8.82|8.77|8.78|8.73|20
1720374900000|2024-07-07 17:55:00|8.8|8.75|8.82|8.77|8.83|8.78|8.8|8.75|65
1720375200000|2024-07-07 18:00:00|8.81|8.76|8.8|8.75|8.83|8.78|8.8|8.75|74
1720375500000|2024-07-07 18:05:00|8.81|8.76|8.83|8.78|8.83|8.78|8.8|8.75|53
1720375800000|2024-07-07 18:10:00|8.82|8.77|8.8|8.75|8.83|8.78|8.8|8.75|57
1720376100000|2024-07-07 18:15:00|8.81|8.76|8.8|8.75|8.82|8.77|8.8|8.75|34
1720376400000|2024-07-07 18:20:00|8.81|8.76|8.78|8.73|8.81|8.76|8.78|8.73|42
1720376700000|2024-07-07 18:25:00|8.77|8.72|8.77|8.72|8.78|8.73|8.76|8.71|15
1720377900000|2024-07-07 18:45:00|8.76|8.71|8.75|8.7|8.77|8.72|8.75|8.7|18
1720378200000|2024-07-07 18:50:00|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|11
1720378500000|2024-07-07 18:55:00|8.75|8.7|8.75|8.7|8.76|8.71|8.74|8.69|21
1720378800000|2024-07-07 19:00:00|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|22
1720379100000|2024-07-07 19:05:00|8.76|8.71|8.76|8.71|8.77|8.72|8.75|8.7|11
1720379400000|2024-07-07 19:10:00|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|14
1720379700000|2024-07-07 19:15:00|8.76|8.71|8.73|8.68|8.76|8.71|8.73|8.68|24
1720380000000|2024-07-07 19:20:00|8.74|8.69|8.79|8.54|8.81|8.69|8.7|8.54|51
1720380300000|2024-07-07 19:25:00|8.8|8.55|8.8|8.55|8.8|8.55|8.79|8.54|15
1720380600000|2024-07-07 19:30:00|8.79|8.54|8.83|8.58|8.83|8.58|8.79|8.54|23
1720380900000|2024-07-07 19:35:00|8.82|8.57|8.82|8.57|8.83|8.58|8.8|8.55|23
1720381200000|2024-07-07 19:40:00|8.81|8.56|8.81|8.56|8.82|8.57|8.81|8.56|27
1720381500000|2024-07-07 19:45:00|8.82|8.57|8.81|8.56|8.82|8.57|8.81|8.56|22
1720381800000|2024-07-07 19:50:00|8.8|8.55|8.79|8.54|8.81|8.56|8.79|8.54|56
1720382100000|2024-07-07 19:55:00|8.8|8.55|8.79|8.54|8.8|8.55|8.79|8.54|48
1720382400000|2024-07-07 20:00:00|8.8|8.55|8.79|8.54|8.81|8.56|8.79|8.54|18
1720382700000|2024-07-07 20:05:00|8.8|8.55|8.82|8.57|8.82|8.57|8.79|8.54|11
1720383000000|2024-07-07 20:10:00|8.81|8.56|8.81|8.56|8.81|8.56|8.8|8.55|5
1720383300000|2024-07-07 20:15:00|8.82|8.57|8.82|8.57|8.83|8.58|8.81|8.56|7
1720383600000|2024-07-07 20:20:00|8.81|8.56|8.82|8.57|8.83|8.58|8.8|8.55|12
1720383900000|2024-07-07 20:25:00|8.83|8.58|8.79|8.54|8.83|8.58|8.79|8.54|27
1720384200000|2024-07-07 20:30:00|8.8|8.55|8.79|8.54|8.8|8.55|8.79|8.54|46
1720384500000|2024-07-07 20:35:00|8.8|8.55|8.79|8.54|8.8|8.55|8.79|8.54|26
1720384800000|2024-07-07 20:40:00|8.8|8.55|8.8|8.55|8.8|8.55|8.79|8.54|9
1720385100000|2024-07-07 20:45:00|8.79|8.54|8.8|8.55|8.8|8.55|8.79|8.54|26
1720385400000|2024-07-07 20:50:00|8.79|8.54|8.79|8.54|8.79|8.54|8.78|8.53|29
1720385700000|2024-07-07 20:55:00|8.78|8.53|8.78|8.53|8.79|8.54|8.78|8.53|39
1720386000000|2024-07-07 21:00:00|8.79|8.54|8.76|8.51|8.79|8.54|8.76|8.51|46
1720386300000|2024-07-07 21:05:00|8.75|8.5|8.75|8.5|8.76|8.51|8.75|8.5|61
1720386600000|2024-07-07 21:10:00|8.74|8.49|8.71|8.46|8.75|8.5|8.71|8.46|42
1720386900000|2024-07-07 21:15:00|8.72|8.47|8.59|8.54|8.72|8.55|8.59|8.44|17
1720387200000|2024-07-07 21:20:00|8.6|8.55|8.56|8.51|8.6|8.55|8.55|8.5|33
1720387500000|2024-07-07 21:25:00|8.57|8.52|8.55|8.5|8.58|8.53|8.55|8.5|19
1720387800000|2024-07-07 21:30:00|8.56|8.51|8.55|8.5|8.56|8.51|8.54|8.49|10
1720388100000|2024-07-07 21:35:00|8.56|8.51|8.56|8.51|8.56|8.51|8.55|8.5|7
1720388400000|2024-07-07 21:40:00|8.57|8.52|8.58|8.53|8.58|8.53|8.56|8.51|60
1720388700000|2024-07-07 21:45:00|8.59|8.54|8.58|8.53|8.59|8.54|8.58|8.53|4
1720389000000|2024-07-07 21:50:00|8.59|8.54|8.6|8.55|8.6|8.55|8.59|8.54|2
1720389300000|2024-07-07 21:55:00|8.59|8.54|8.59|8.54|8.6|8.55|8.59|8.54|13
1720389600000|2024-07-07 22:00:00|8.6|8.55|8.61|8.56|8.62|8.57|8.6|8.55|6
1720389900000|2024-07-07 22:05:00|8.6|8.55|8.6|8.55|8.61|8.56|8.58|8.53|35
1720390200000|2024-07-07 22:10:00|8.59|8.54|8.58|8.53|8.6|8.55|8.58|8.53|8
1720390500000|2024-07-07 22:15:00|8.57|8.52|8.56|8.51|8.59|8.54|8.56|8.51|12
1720390800000|2024-07-07 22:20:00|8.55|8.5|8.54|8.49|8.56|8.51|8.54|8.49|12
1720391100000|2024-07-07 22:25:00|8.53|8.48|8.49|8.44|8.54|8.49|8.49|8.44|24
1720391400000|2024-07-07 22:30:00|8.5|8.45|8.48|8.43|8.5|8.45|8.48|8.43|15
1720391700000|2024-07-07 22:35:00|8.49|8.44|8.47|8.42|8.49|8.44|8.46|8.41|27
1720392000000|2024-07-07 22:40:00|8.46|8.41|8.46|8.41|8.47|8.42|8.46|8.41|25
1720392300000|2024-07-07 22:45:00|8.47|8.42|8.45|8.4|8.47|8.42|8.45|8.4|17
1720392600000|2024-07-07 22:50:00|8.44|8.39|8.44|8.39|8.45|8.4|8.44|8.39|33
1720392900000|2024-07-07 22:55:00|8.45|8.4|8.44|8.39|8.45|8.4|8.43|8.38|58
1720393200000|2024-07-07 23:00:00|8.45|8.4|8.46|8.41|8.47|8.42|8.44|8.39|32
1720393500000|2024-07-07 23:05:00|8.45|8.4|8.5|8.45|8.51|8.46|8.44|8.39|76
1720393800000|2024-07-07 23:10:00|8.49|8.44|8.5|8.45|8.51|8.46|8.48|8.43|100
1720394100000|2024-07-07 23:15:00|8.51|8.46|8.48|8.43|8.51|8.46|8.48|8.43|28
1720394400000|2024-07-07 23:20:00|8.49|8.44|8.49|8.44|8.51|8.46|8.48|8.43|17
1720394700000|2024-07-07 23:25:00|8.48|8.43|8.47|8.42|8.49|8.44|8.47|8.42|78
1720395000000|2024-07-07 23:30:00|8.48|8.43|8.45|8.4|8.48|8.43|8.45|8.4|32
1720395300000|2024-07-07 23:35:00|8.46|8.41|8.44|8.39|8.46|8.41|8.43|8.38|45
1720395600000|2024-07-07 23:40:00|8.43|8.38|8.42|8.37|8.44|8.39|8.41|8.36|56
1720395900000|2024-07-07 23:45:00|8.43|8.38|8.39|8.34|8.43|8.38|8.38|8.33|93
1720396200000|2024-07-07 23:50:00|8.38|8.33|8.4|8.35|8.41|8.36|8.38|8.33|21
1720396500000|2024-07-07 23:55:00|8.41|8.36|8.43|8.38|8.43|8.38|8.41|8.36|21
1720396800000|2024-07-08 00:00:00|8.42|8.37|8.4|8.35|8.44|8.39|8.39|8.34|77
1720397100000|2024-07-08 00:05:00|8.39|8.34|8.36|8.31|8.41|8.36|8.35|8.3|192
1720397400000|2024-07-08 00:10:00|8.35|8.3|8.36|8.31|8.39|8.34|8.35|8.3|90
1720397700000|2024-07-08 00:15:00|8.37|8.32|8.38|8.33|8.4|8.35|8.37|8.32|40
1720398000000|2024-07-08 00:20:00|8.37|8.32|8.37|8.32|8.41|8.36|8.35|8.3|63
1720398300000|2024-07-08 00:25:00|8.38|8.33|8.41|8.36|8.42|8.37|8.38|8.33|28
1720398600000|2024-07-08 00:30:00|8.4|8.35|8.36|8.31|8.41|8.36|8.36|8.31|37
1720398900000|2024-07-08 00:35:00|8.37|8.32|8.28|8.23|8.38|8.33|8.27|8.22|104
1720399200000|2024-07-08 00:40:00|8.29|8.24|8.24|8.19|8.31|8.26|8.23|8.18|142
1720399500000|2024-07-08 00:45:00|8.25|8.2|8.22|8.17|8.27|8.22|8.2|8.15|184
1720399800000|2024-07-08 00:50:00|8.23|8.18|8.22|8.17|8.25|8.2|8.21|8.16|106
1720400100000|2024-07-08 00:55:00|8.21|8.16|8.21|8.16|8.25|8.2|8.18|8.13|117
1720400400000|2024-07-08 01:00:00|8.22|8.17|8.17|8.12|8.22|8.17|8.16|8.11|148
1720400700000|2024-07-08 01:05:00|8.18|8.13|8.14|8.09|8.18|8.13|8.14|8.09|177
1720401000000|2024-07-08 01:10:00|8.13|8.08|8.14|8.09|8.17|8.12|8.09|8.04|152
1720401300000|2024-07-08 01:15:00|8.15|8.1|8.13|8.08|8.15|8.1|8.09|8.04|203
1720401600000|2024-07-08 01:20:00|8.14|8.09|8.11|8.06|8.15|8.1|8.09|8.04|158
1720401900000|2024-07-08 01:25:00|8.1|8.05|8.17|8.12|8.18|8.13|8.09|8.04|118
1720402200000|2024-07-08 01:30:00|8.16|8.11|8.12|8.07|8.17|8.12|8.12|8.07|123
1720402500000|2024-07-08 01:35:00|8.11|8.06|8.14|8.09|8.14|8.09|8.11|8.06|112
1720402800000|2024-07-08 01:40:00|8.15|8.1|8.16|8.11|8.16|8.11|8.13|8.08|126
1720403100000|2024-07-08 01:45:00|8.17|8.12|8.18|8.13|8.19|8.14|8.15|8.1|110
1720403400000|2024-07-08 01:50:00|8.17|8.12|8.16|8.11|8.18|8.13|8.15|8.1|112
1720403700000|2024-07-08 01:55:00|8.17|8.12|8.22|8.17|8.22|8.17|8.16|8.11|90
1720404000000|2024-07-08 02:00:00|8.21|8.16|8.26|8.21|8.28|8.23|8.2|8.15|116
1720404300000|2024-07-08 02:05:00|8.27|8.22|8.22|8.17|8.27|8.22|8.21|8.16|128
1720404600000|2024-07-08 02:10:00|8.23|8.18|8.23|8.18|8.26|8.21|8.22|8.17|69
1720404900000|2024-07-08 02:15:00|8.22|8.17|8.21|8.16|8.23|8.18|8.18|8.13|78
1720405200000|2024-07-08 02:20:00|8.22|8.17|8.29|8.24|8.3|8.25|8.21|8.16|88
1720405500000|2024-07-08 02:25:00|8.28|8.23|8.31|8.26|8.32|8.27|8.28|8.23|42
1720405800000|2024-07-08 02:30:00|8.3|8.25|8.31|8.26|8.33|8.28|8.29|8.24|72
1720406100000|2024-07-08 02:35:00|8.32|8.27|8.32|8.27|8.33|8.28|8.3|8.25|57
1720406400000|2024-07-08 02:40:00|8.31|8.26|8.33|8.28|8.34|8.29|8.3|8.25|65
1720406700000|2024-07-08 02:45:00|8.34|8.29|8.35|8.3|8.35|8.3|8.32|8.27|60
1720407000000|2024-07-08 02:50:00|8.34|8.29|8.35|8.3|8.37|8.32|8.33|8.28|46
1720407300000|2024-07-08 02:55:00|8.34|8.29|8.35|8.3|8.36|8.31|8.34|8.29|50
1720407600000|2024-07-08 03:00:00|8.36|8.31|8.35|8.3|8.37|8.32|8.35|8.3|68
1720407900000|2024-07-08 03:05:00|8.36|8.31|8.34|8.29|8.36|8.31|8.34|8.29|49
1720408200000|2024-07-08 03:10:00|8.33|8.28|8.34|8.29|8.35|8.3|8.32|8.27|58
1720408500000|2024-07-08 03:15:00|8.35|8.3|8.33|8.28|8.35|8.3|8.33|8.28|57
1720408800000|2024-07-08 03:20:00|8.34|8.29|8.33|8.28|8.34|8.29|8.32|8.27|66
1720409100000|2024-07-08 03:25:00|8.32|8.27|8.32|8.27|8.32|8.27|8.3|8.25|55
1720409400000|2024-07-08 03:30:00|8.31|8.26|8.37|8.32|8.4|8.35|8.31|8.26|63
1720409700000|2024-07-08 03:35:00|8.38|8.33|8.36|8.31|8.39|8.34|8.36|8.31|63
1720410000000|2024-07-08 03:40:00|8.35|8.3|8.36|8.31|8.37|8.32|8.34|8.29|34
1720410300000|2024-07-08 03:45:00|8.37|8.32|8.36|8.31|8.37|8.32|8.35|8.3|54
1720410600000|2024-07-08 03:50:00|8.37|8.32|8.36|8.31|8.38|8.33|8.36|8.31|60
1720410900000|2024-07-08 03:55:00|8.37|8.32|8.38|8.33|8.39|8.34|8.36|8.31|48
1720411200000|2024-07-08 04:00:00|8.37|8.32|8.35|8.3|8.38|8.33|8.34|8.29|21
1720411500000|2024-07-08 04:05:00|8.34|8.29|8.37|8.32|8.37|8.32|8.33|8.28|34
1720411800000|2024-07-08 04:10:00|8.38|8.33|8.35|8.3|8.39|8.34|8.34|8.29|52
1720412100000|2024-07-08 04:15:00|8.36|8.31|8.34|8.29|8.37|8.32|8.32|8.27|59
1720412400000|2024-07-08 04:20:00|8.33|8.28|8.34|8.29|8.35|8.3|8.33|8.28|42
1720412700000|2024-07-08 04:25:00|8.35|8.3|8.36|8.31|8.36|8.31|8.33|8.28|22
1720413000000|2024-07-08 04:30:00|8.35|8.3|8.4|8.35|8.4|8.35|8.34|8.29|88
1720413300000|2024-07-08 04:35:00|8.39|8.34|8.41|8.36|8.41|8.36|8.38|8.33|57
1720413600000|2024-07-08 04:40:00|8.4|8.35|8.35|8.3|8.41|8.36|8.35|8.3|56
1720413900000|2024-07-08 04:45:00|8.34|8.29|8.35|8.3|8.37|8.32|8.34|8.29|40
1720414200000|2024-07-08 04:50:00|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|4
1720414500000|2024-07-08 04:55:00|8.36|8.31|8.37|8.32|8.38|8.33|8.35|8.3|36
1720414800000|2024-07-08 05:00:00|8.36|8.31|8.39|8.34|8.4|8.35|8.36|8.31|58
1720415100000|2024-07-08 05:05:00|8.38|8.33|8.38|8.33|8.4|8.35|8.38|8.33|25
1720415400000|2024-07-08 05:10:00|8.37|8.32|8.36|8.31|8.37|8.32|8.36|8.31|2
1720415700000|2024-07-08 05:15:00|8.37|8.32|8.35|8.3|8.37|8.32|8.35|8.3|5
1720416000000|2024-07-08 05:20:00|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|14
1720416300000|2024-07-08 05:25:00|8.36|8.31|8.35|8.3|8.36|8.31|8.35|8.3|8
1720416600000|2024-07-08 05:30:00|8.36|8.31|8.36|8.31|8.36|8.31|8.34|8.29|13
1720416900000|2024-07-08 05:35:00|8.35|8.3|8.37|8.32|8.37|8.32|8.35|8.3|3
1720417200000|2024-07-08 05:40:00|8.38|8.33|8.37|8.32|8.39|8.34|8.37|8.32|6
1720417500000|2024-07-08 05:45:00|8.38|8.33|8.38|8.33|8.39|8.34|8.37|8.32|19
1720417800000|2024-07-08 05:50:00|8.37|8.32|8.37|8.32|8.38|8.33|8.36|8.31|23
1720418100000|2024-07-08 05:55:00|8.36|8.31|8.38|8.33|8.38|8.33|8.36|8.31|37
1720418400000|2024-07-08 06:00:00|8.39|8.34|8.37|8.32|8.39|8.34|8.36|8.31|23
1720418700000|2024-07-08 06:05:00|8.36|8.31|8.35|8.3|8.37|8.32|8.35|8.3|16
1720419000000|2024-07-08 06:10:00|8.36|8.31|8.37|8.32|8.37|8.32|8.35|8.3|18
1720419300000|2024-07-08 06:15:00|8.36|8.31|8.41|8.36|8.42|8.37|8.36|8.31|88
1720419600000|2024-07-08 06:20:00|8.4|8.35|8.39|8.34|8.41|8.36|8.39|8.34|38
1720419900000|2024-07-08 06:25:00|8.4|8.35|8.4|8.35|8.42|8.37|8.39|8.34|41
1720420200000|2024-07-08 06:30:00|8.41|8.36|8.41|8.36|8.42|8.37|8.4|8.35|35
1720420500000|2024-07-08 06:35:00|8.42|8.37|8.41|8.36|8.42|8.37|8.4|8.35|34
1720420800000|2024-07-08 06:40:00|8.4|8.35|8.41|8.36|8.41|8.36|8.4|8.35|44
1720421100000|2024-07-08 06:45:00|8.4|8.35|8.42|8.37|8.42|8.37|8.4|8.35|5
1720421400000|2024-07-08 06:50:00|8.41|8.36|8.39|8.34|8.42|8.37|8.39|8.34|61
1720421700000|2024-07-08 06:55:00|8.38|8.33|8.39|8.34|8.39|8.34|8.38|8.33|26
1720422300000|2024-07-08 07:05:00|8.38|8.33|8.39|8.34|8.39|8.34|8.38|8.33|2
1720423200000|2024-07-08 07:20:00|8.38|8.33|8.39|8.34|8.4|8.35|8.37|8.32|14
1720423500000|2024-07-08 07:25:00|8.4|8.35|8.4|8.35|8.41|8.36|8.4|8.35|5
1720423800000|2024-07-08 07:30:00|8.41|8.36|8.4|8.35|8.43|8.38|8.39|8.34|22
1720424100000|2024-07-08 07:35:00|8.39|8.34|8.38|8.33|8.4|8.35|8.38|8.33|10
1720424400000|2024-07-08 07:40:00|8.39|8.34|8.38|8.33|8.4|8.35|8.38|8.33|40
1720424700000|2024-07-08 07:45:00|8.39|8.34|8.39|8.34|8.4|8.35|8.38|8.33|19
1720425000000|2024-07-08 07:50:00|8.38|8.33|8.39|8.34|8.4|8.35|8.38|8.33|10
1720425300000|2024-07-08 07:55:00|8.38|8.33|8.38|8.33|8.39|8.34|8.38|8.33|33
1720425600000|2024-07-08 08:00:00|8.39|8.34|8.4|8.35|8.4|8.35|8.39|8.34|10
1720425900000|2024-07-08 08:05:00|8.39|8.34|8.43|8.38|8.45|8.4|8.39|8.34|97
1720426200000|2024-07-08 08:10:00|8.42|8.37|8.45|8.4|8.46|8.41|8.42|8.37|56
1720426500000|2024-07-08 08:15:00|8.46|8.41|8.47|8.42|8.49|8.44|8.45|8.4|88
1720426800000|2024-07-08 08:20:00|8.48|8.43|8.51|8.46|8.51|8.46|8.47|8.42|74
1720427100000|2024-07-08 08:25:00|8.52|8.47|8.54|8.49|8.54|8.49|8.51|8.46|39
1720427400000|2024-07-08 08:30:00|8.55|8.5|8.54|8.49|8.56|8.51|8.53|8.48|62
1720427700000|2024-07-08 08:35:00|8.55|8.5|8.56|8.51|8.57|8.52|8.54|8.49|50
1720428000000|2024-07-08 08:40:00|8.57|8.52|8.6|8.55|8.6|8.55|8.56|8.51|34
1720428300000|2024-07-08 08:45:00|8.59|8.54|8.66|8.61|8.66|8.61|8.59|8.54|46
1720428600000|2024-07-08 08:50:00|8.67|8.62|8.69|8.64|8.69|8.64|8.65|8.6|57
1720428900000|2024-07-08 08:55:00|8.7|8.65|8.69|8.64|8.7|8.65|8.67|8.62|16
1720429200000|2024-07-08 09:00:00|8.7|8.65|8.72|8.67|8.75|8.7|8.68|8.63|45
1720429500000|2024-07-08 09:05:00|8.73|8.68|8.75|8.7|8.76|8.71|8.72|8.67|41
1720429800000|2024-07-08 09:10:00|8.74|8.69|8.7|8.65|8.75|8.7|8.68|8.63|69
1720430100000|2024-07-08 09:15:00|8.69|8.64|8.69|8.64|8.7|8.65|8.66|8.61|103
1720430400000|2024-07-08 09:20:00|8.68|8.63|8.72|8.67|8.73|8.68|8.68|8.63|99
1720430700000|2024-07-08 09:25:00|8.73|8.68|8.73|8.68|8.74|8.69|8.72|8.67|63
1720431000000|2024-07-08 09:30:00|8.72|8.67|8.7|8.65|8.73|8.68|8.69|8.64|95
1720431300000|2024-07-08 09:35:00|8.69|8.64|8.67|8.62|8.7|8.65|8.66|8.61|41
1720431600000|2024-07-08 09:40:00|8.66|8.61|8.66|8.61|8.67|8.62|8.65|8.6|77
1720431900000|2024-07-08 09:45:00|8.67|8.62|8.66|8.61|8.67|8.62|8.65|8.6|72
1720432200000|2024-07-08 09:50:00|8.65|8.6|8.67|8.62|8.68|8.63|8.65|8.6|85
1720432500000|2024-07-08 09:55:00|8.68|8.63|8.67|8.62|8.68|8.63|8.65|8.6|102
1720432800000|2024-07-08 10:00:00|8.66|8.61|8.65|8.6|8.67|8.62|8.63|8.58|40
1720433100000|2024-07-08 10:05:00|8.66|8.61|8.68|8.63|8.68|8.63|8.66|8.61|13
1720433400000|2024-07-08 10:10:00|8.69|8.64|8.71|8.66|8.71|8.66|8.69|8.64|5
1720433700000|2024-07-08 10:15:00|8.7|8.65|8.7|8.65|8.72|8.67|8.7|8.65|71
1720434000000|2024-07-08 10:20:00|8.71|8.66|8.7|8.65|8.71|8.66|8.68|8.63|74
1720434300000|2024-07-08 10:25:00|8.69|8.64|8.68|8.63|8.7|8.65|8.67|8.62|44
1720434600000|2024-07-08 10:30:00|8.67|8.62|8.65|8.6|8.68|8.63|8.64|8.59|69
1720434900000|2024-07-08 10:35:00|8.66|8.61|8.65|8.6|8.66|8.61|8.64|8.59|54
1720435200000|2024-07-08 10:40:00|8.66|8.61|8.65|8.6|8.66|8.61|8.65|8.6|52
1720435500000|2024-07-08 10:45:00|8.66|8.61|8.64|8.59|8.66|8.61|8.61|8.56|77
1720435800000|2024-07-08 10:50:00|8.63|8.58|8.61|8.56|8.65|8.6|8.6|8.55|85
1720436100000|2024-07-08 10:55:00|8.6|8.55|8.57|8.52|8.61|8.56|8.55|8.5|140
1720436400000|2024-07-08 11:00:00|8.58|8.53|8.64|8.59|8.64|8.59|8.57|8.52|133
1720436700000|2024-07-08 11:05:00|8.63|8.58|8.65|8.6|8.66|8.61|8.63|8.58|27
1720437000000|2024-07-08 11:10:00|8.66|8.61|8.66|8.61|8.67|8.62|8.65|8.6|43
1720437300000|2024-07-08 11:15:00|8.67|8.62|8.66|8.61|8.69|8.64|8.66|8.61|174
1720437600000|2024-07-08 11:20:00|8.67|8.62|8.67|8.62|8.67|8.62|8.66|8.61|79
1720437900000|2024-07-08 11:25:00|8.66|8.61|8.69|8.64|8.69|8.64|8.66|8.61|78
1720438200000|2024-07-08 11:30:00|8.68|8.63|8.68|8.63|8.69|8.64|8.67|8.62|15
1720438500000|2024-07-08 11:35:00|8.67|8.62|8.68|8.63|8.69|8.64|8.67|8.62|16
1720438800000|2024-07-08 11:40:00|8.69|8.64|8.7|8.65|8.72|8.67|8.69|8.64|18
1720439100000|2024-07-08 11:45:00|8.71|8.66|8.71|8.66|8.73|8.68|8.7|8.65|65
1720439400000|2024-07-08 11:50:00|8.72|8.67|8.72|8.67|8.74|8.69|8.71|8.66|37
1720439700000|2024-07-08 11:55:00|8.71|8.66|8.7|8.65|8.72|8.67|8.69|8.64|12
1720440000000|2024-07-08 12:00:00|8.69|8.64|8.69|8.64|8.71|8.66|8.67|8.62|95
1720440300000|2024-07-08 12:05:00|8.68|8.63|8.66|8.61|8.69|8.64|8.66|8.61|27
1720440600000|2024-07-08 12:10:00|8.67|8.62|8.67|8.62|8.67|8.62|8.65|8.6|7
1720440900000|2024-07-08 12:15:00|8.68|8.63|8.68|8.63|8.69|8.64|8.66|8.61|23
1720441200000|2024-07-08 12:20:00|8.69|8.64|8.7|8.65|8.71|8.66|8.68|8.63|10
1720441500000|2024-07-08 12:25:00|8.71|8.66|8.68|8.63|8.71|8.66|8.68|8.63|36
1720441800000|2024-07-08 12:30:00|8.69|8.64|8.68|8.63|8.7|8.65|8.67|8.62|76
1720442100000|2024-07-08 12:35:00|8.69|8.64|8.7|8.65|8.7|8.65|8.68|8.63|42
1720442400000|2024-07-08 12:40:00|8.71|8.66|8.7|8.65|8.71|8.66|8.69|8.64|54
1720442700000|2024-07-08 12:45:00|8.69|8.64|8.71|8.66|8.71|8.66|8.68|8.63|51
1720443000000|2024-07-08 12:50:00|8.72|8.67|8.72|8.67|8.75|8.7|8.69|8.64|129
1720443300000|2024-07-08 12:55:00|8.71|8.66|8.7|8.65|8.72|8.67|8.69|8.64|40
1720443600000|2024-07-08 13:00:00|8.71|8.66|8.67|8.62|8.71|8.66|8.66|8.61|127
1720443900000|2024-07-08 13:05:00|8.68|8.63|8.72|8.67|8.73|8.68|8.67|8.62|105
1720444200000|2024-07-08 13:10:00|8.71|8.66|8.7|8.65|8.72|8.67|8.69|8.64|80
1720444500000|2024-07-08 13:15:00|8.69|8.64|8.7|8.65|8.72|8.67|8.69|8.64|94
1720444800000|2024-07-08 13:20:00|8.71|8.66|8.72|8.67|8.72|8.67|8.69|8.64|74
1720445100000|2024-07-08 13:25:00|8.71|8.66|8.7|8.65|8.72|8.67|8.7|8.65|36
1720445400000|2024-07-08 13:30:00|8.71|8.66|8.68|8.63|8.72|8.67|8.68|8.63|106
1720445700000|2024-07-08 13:35:00|8.67|8.62|8.68|8.63|8.69|8.64|8.66|8.61|126
1720446000000|2024-07-08 13:40:00|8.69|8.64|8.68|8.63|8.71|8.66|8.68|8.63|68
1720446300000|2024-07-08 13:45:00|8.67|8.62|8.65|8.6|8.69|8.64|8.65|8.6|67
1720446600000|2024-07-08 13:50:00|8.66|8.61|8.65|8.6|8.67|8.62|8.65|8.6|118
1720446900000|2024-07-08 13:55:00|8.66|8.61|8.69|8.64|8.69|8.64|8.66|8.61|94
1720447200000|2024-07-08 14:00:00|8.68|8.63|8.7|8.65|8.7|8.65|8.68|8.63|31
1720447500000|2024-07-08 14:05:00|8.69|8.64|8.7|8.65|8.72|8.67|8.69|8.64|14
1720447800000|2024-07-08 14:10:00|8.69|8.64|8.7|8.65|8.7|8.65|8.69|8.64|8
1720448100000|2024-07-08 14:15:00|8.69|8.64|8.68|8.63|8.69|8.64|8.68|8.63|2
1720448400000|2024-07-08 14:20:00|8.67|8.62|8.66|8.61|8.67|8.62|8.65|8.6|32
1720448700000|2024-07-08 14:25:00|8.65|8.6|8.51|8.46|8.66|8.61|8.5|8.45|118
1720449000000|2024-07-08 14:30:00|8.5|8.45|8.41|8.36|8.55|8.5|8.36|8.31|213
1720449300000|2024-07-08 14:35:00|8.42|8.37|8.52|8.47|8.53|8.48|8.39|8.34|215
1720449600000|2024-07-08 14:40:00|8.53|8.48|8.57|8.52|8.61|8.56|8.52|8.47|179
1720449900000|2024-07-08 14:45:00|8.56|8.51|8.6|8.55|8.64|8.59|8.54|8.49|183
1720450200000|2024-07-08 14:50:00|8.59|8.54|8.57|8.52|8.61|8.56|8.57|8.52|235
1720450500000|2024-07-08 14:55:00|8.58|8.53|8.57|8.52|8.6|8.55|8.55|8.5|158
1720450800000|2024-07-08 15:00:00|8.58|8.53|8.56|8.51|8.6|8.55|8.56|8.51|203
1720451100000|2024-07-08 15:05:00|8.57|8.52|8.59|8.54|8.61|8.56|8.56|8.51|163
1720451400000|2024-07-08 15:10:00|8.6|8.55|8.63|8.58|8.67|8.62|8.58|8.53|184
1720451700000|2024-07-08 15:15:00|8.62|8.57|8.61|8.56|8.63|8.58|8.59|8.54|140
1720452000000|2024-07-08 15:20:00|8.6|8.55|8.61|8.56|8.64|8.59|8.6|8.55|30
1720452300000|2024-07-08 15:25:00|8.62|8.57|8.61|8.56|8.63|8.58|8.61|8.56|48
1720452600000|2024-07-08 15:30:00|8.62|8.57|8.6|8.55|8.62|8.57|8.59|8.54|201
1720452900000|2024-07-08 15:35:00|8.59|8.54|8.55|8.5|8.61|8.56|8.54|8.49|175
1720453200000|2024-07-08 15:40:00|8.54|8.49|8.52|8.47|8.56|8.51|8.5|8.45|189
1720453500000|2024-07-08 15:45:00|8.51|8.46|8.52|8.47|8.54|8.49|8.5|8.45|208
1720453800000|2024-07-08 15:50:00|8.53|8.48|8.48|8.43|8.54|8.49|8.48|8.43|202
1720454100000|2024-07-08 15:55:00|8.49|8.44|8.48|8.43|8.49|8.44|8.47|8.42|152
1720454400000|2024-07-08 16:00:00|8.47|8.42|8.51|8.46|8.52|8.47|8.47|8.42|171
1720454700000|2024-07-08 16:05:00|8.5|8.45|8.52|8.47|8.53|8.48|8.49|8.44|153
1720455000000|2024-07-08 16:10:00|8.53|8.48|8.51|8.46|8.54|8.49|8.5|8.45|157
1720455300000|2024-07-08 16:15:00|8.52|8.47|8.47|8.42|8.53|8.48|8.44|8.39|192
1720455600000|2024-07-08 16:20:00|8.46|8.41|8.46|8.41|8.48|8.43|8.45|8.4|193
1720455900000|2024-07-08 16:25:00|8.47|8.42|8.43|8.38|8.47|8.42|8.43|8.38|135
1720456200000|2024-07-08 16:30:00|8.44|8.39|8.45|8.4|8.46|8.41|8.42|8.37|20
1720456500000|2024-07-08 16:35:00|8.47|8.42|8.47|8.42|8.48|8.43|8.47|8.42|7
1720456800000|2024-07-08 16:40:00|8.46|8.41|8.5|8.45|8.5|8.45|8.46|8.41|17
1720457100000|2024-07-08 16:45:00|8.51|8.46|8.5|8.45|8.51|8.46|8.49|8.44|10
1720457400000|2024-07-08 16:50:00|8.51|8.46|8.5|8.45|8.51|8.46|8.49|8.44|12
1720457700000|2024-07-08 16:55:00|8.49|8.44|8.5|8.45|8.51|8.46|8.48|8.43|54
1720458000000|2024-07-08 17:00:00|8.51|8.46|8.48|8.43|8.52|8.47|8.47|8.42|46
1720458300000|2024-07-08 17:05:00|8.47|8.42|8.51|8.46|8.52|8.47|8.46|8.41|99
1720458600000|2024-07-08 17:10:00|8.5|8.45|8.51|8.46|8.53|8.48|8.5|8.45|44
1720458900000|2024-07-08 17:15:00|8.52|8.47|8.47|8.42|8.53|8.48|8.47|8.42|40
1720459200000|2024-07-08 17:20:00|8.48|8.43|8.5|8.45|8.51|8.46|8.47|8.42|55
1720459500000|2024-07-08 17:25:00|8.51|8.46|8.5|8.45|8.54|8.49|8.5|8.45|140
1720459800000|2024-07-08 17:30:00|8.51|8.46|8.51|8.46|8.52|8.47|8.5|8.45|89
1720460100000|2024-07-08 17:35:00|8.5|8.45|8.5|8.45|8.52|8.47|8.5|8.45|83
1720460400000|2024-07-08 17:40:00|8.51|8.46|8.48|8.43|8.51|8.46|8.47|8.42|74
1720460700000|2024-07-08 17:45:00|8.47|8.42|8.49|8.44|8.49|8.44|8.47|8.42|15
1720461000000|2024-07-08 17:50:00|8.5|8.45|8.5|8.45|8.51|8.46|8.49|8.44|25
1720461300000|2024-07-08 17:55:00|8.51|8.46|8.51|8.46|8.51|8.46|8.5|8.45|39
1720461600000|2024-07-08 18:00:00|8.5|8.45|8.5|8.45|8.52|8.47|8.49|8.44|27
1720461900000|2024-07-08 18:05:00|8.49|8.44|8.5|8.45|8.51|8.46|8.49|8.44|70
1720462200000|2024-07-08 18:10:00|8.51|8.46|8.51|8.46|8.51|8.46|8.49|8.44|101
1720462500000|2024-07-08 18:15:00|8.52|8.47|8.51|8.46|8.52|8.47|8.5|8.45|38
1720462800000|2024-07-08 18:20:00|8.5|8.45|8.51|8.46|8.51|8.46|8.5|8.45|30
1720463100000|2024-07-08 18:25:00|8.52|8.47|8.51|8.46|8.53|8.48|8.5|8.45|48
1720463400000|2024-07-08 18:30:00|8.5|8.45|8.51|8.46|8.51|8.46|8.5|8.45|54
1720463700000|2024-07-08 18:35:00|8.52|8.47|8.53|8.48|8.54|8.49|8.51|8.46|88
1720464000000|2024-07-08 18:40:00|8.54|8.49|8.51|8.46|8.54|8.49|8.51|8.46|32
1720464300000|2024-07-08 18:45:00|8.5|8.45|8.53|8.48|8.54|8.49|8.5|8.45|64
1720464600000|2024-07-08 18:50:00|8.52|8.47|8.54|8.49|8.54|8.49|8.52|8.47|47
1720464900000|2024-07-08 18:55:00|8.53|8.48|8.54|8.49|8.54|8.49|8.53|8.48|92
1720465200000|2024-07-08 19:00:00|8.53|8.48|8.55|8.5|8.55|8.5|8.53|8.48|69
1720465500000|2024-07-08 19:05:00|8.56|8.51|8.55|8.5|8.56|8.51|8.54|8.49|42
1720465800000|2024-07-08 19:10:00|8.56|8.51|8.54|8.49|8.56|8.51|8.53|8.48|57
1720466100000|2024-07-08 19:15:00|8.53|8.48|8.56|8.51|8.56|8.51|8.53|8.48|12
1720466400000|2024-07-08 19:20:00|8.55|8.5|8.57|8.52|8.57|8.52|8.55|8.5|41
1720466700000|2024-07-08 19:25:00|8.56|8.51|8.56|8.51|8.58|8.53|8.56|8.51|83
1720467000000|2024-07-08 19:30:00|8.55|8.5|8.54|8.49|8.57|8.52|8.54|8.49|58
1720467300000|2024-07-08 19:35:00|8.55|8.5|8.55|8.5|8.56|8.51|8.54|8.49|77
1720467600000|2024-07-08 19:40:00|8.54|8.49|8.55|8.5|8.55|8.5|8.54|8.49|2
1720467900000|2024-07-08 19:45:00|8.54|8.49|8.55|8.5|8.55|8.5|8.54|8.49|26
1720468200000|2024-07-08 19:50:00|8.56|8.51|8.56|8.51|8.57|8.52|8.55|8.5|17
1720468500000|2024-07-08 19:55:00|8.55|8.5|8.55|8.5|8.57|8.52|8.55|8.5|59
1720468800000|2024-07-08 20:00:00|8.56|8.51|8.53|8.48|8.56|8.51|8.53|8.48|38
1720469100000|2024-07-08 20:05:00|8.54|8.49|8.52|8.47|8.55|8.5|8.52|8.47|75
1720469400000|2024-07-08 20:10:00|8.53|8.48|8.52|8.47|8.57|8.52|8.51|8.46|78
1720469700000|2024-07-08 20:15:00|8.51|8.46|8.51|8.46|8.54|8.49|8.5|8.45|107
1720470000000|2024-07-08 20:20:00|8.5|8.45|8.53|8.48|8.53|8.48|8.5|8.45|74
1720470300000|2024-07-08 20:25:00|8.52|8.47|8.54|8.49|8.54|8.49|8.52|8.47|21
1720470600000|2024-07-08 20:30:00|8.55|8.5|8.55|8.5|8.55|8.5|8.53|8.48|31
1720470900000|2024-07-08 20:35:00|8.54|8.49|8.53|8.48|8.55|8.5|8.53|8.48|18
1720471200000|2024-07-08 20:40:00|8.54|8.49|8.52|8.47|8.54|8.49|8.51|8.46|39
1720471500000|2024-07-08 20:45:00|8.53|8.48|8.51|8.46|8.53|8.48|8.51|8.46|89
1720471800000|2024-07-08 20:50:00|8.5|8.45|8.5|8.45|8.51|8.46|8.49|8.44|19
1720472100000|2024-07-08 20:55:00|8.51|8.46|8.5|8.45|8.51|8.46|8.48|8.43|40
1720472400000|2024-07-08 21:00:00|8.49|8.44|8.48|8.43|8.5|8.45|8.48|8.43|46
1720472700000|2024-07-08 21:05:00|8.49|8.44|8.49|8.44|8.49|8.44|8.48|8.43|17
1720473000000|2024-07-08 21:10:00|8.48|8.43|8.49|8.44|8.49|8.44|8.48|8.43|6
1720473300000|2024-07-08 21:15:00|8.5|8.45|8.54|8.49|8.54|8.49|8.48|8.43|27
1720473600000|2024-07-08 21:20:00|8.53|8.48|8.5|8.45|8.54|8.49|8.5|8.45|20
1720473900000|2024-07-08 21:25:00|8.51|8.46|8.55|8.5|8.56|8.51|8.5|8.45|29
1720474200000|2024-07-08 21:30:00|8.56|8.51|8.6|8.55|8.6|8.55|8.53|8.48|45
1720474500000|2024-07-08 21:35:00|8.61|8.56|8.59|8.54|8.62|8.57|8.59|8.54|11
1720474800000|2024-07-08 21:40:00|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|16
1720475100000|2024-07-08 21:45:00|8.58|8.53|8.6|8.55|8.6|8.55|8.58|8.53|37
1720475400000|2024-07-08 21:50:00|8.59|8.54|8.6|8.55|8.61|8.56|8.59|8.54|24
1720475700000|2024-07-08 21:55:00|8.61|8.56|8.61|8.56|8.61|8.56|8.6|8.55|31
1720476000000|2024-07-08 22:00:00|8.6|8.55|8.59|8.54|8.61|8.56|8.59|8.54|20
1720476300000|2024-07-08 22:05:00|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|2
1720476600000|2024-07-08 22:10:00|8.6|8.55|8.59|8.54|8.6|8.55|8.59|8.54|22
1720476900000|2024-07-08 22:15:00|8.58|8.53|8.59|8.54|8.59|8.54|8.58|8.53|10
1720477200000|2024-07-08 22:20:00|8.6|8.55|8.61|8.56|8.62|8.57|8.6|8.55|14
1720477500000|2024-07-08 22:25:00|8.62|8.57|8.61|8.56|8.62|8.57|8.61|8.56|72
1720477800000|2024-07-08 22:30:00|8.6|8.55|8.6|8.55|8.61|8.56|8.59|8.54|45
1720478100000|2024-07-08 22:35:00|8.59|8.54|8.59|8.54|8.59|8.54|8.58|8.53|55
1720478400000|2024-07-08 22:40:00|8.58|8.53|8.59|8.54|8.59|8.54|8.57|8.52|42
1720478700000|2024-07-08 22:45:00|8.58|8.53|8.58|8.53|8.59|8.54|8.57|8.52|27
1720479000000|2024-07-08 22:50:00|8.59|8.54|8.59|8.54|8.59|8.54|8.58|8.53|91
1720479300000|2024-07-08 22:55:00|8.58|8.53|8.59|8.54|8.6|8.55|8.58|8.53|78
1720479600000|2024-07-08 23:00:00|8.6|8.55|8.58|8.53|8.6|8.55|8.58|8.53|31
1720479900000|2024-07-08 23:05:00|8.59|8.54|8.59|8.54|8.59|8.54|8.59|8.54|1
1720480200000|2024-07-08 23:10:00|8.6|8.55|8.61|8.56|8.61|8.56|8.59|8.54|58
1720480500000|2024-07-08 23:15:00|8.6|8.55|8.61|8.56|8.62|8.57|8.6|8.55|84
1720480800000|2024-07-08 23:20:00|8.6|8.55|8.61|8.56|8.62|8.57|8.6|8.55|26
1720481100000|2024-07-08 23:25:00|8.6|8.55|8.6|8.55|8.61|8.56|8.6|8.55|41
1720481400000|2024-07-08 23:30:00|8.61|8.56|8.6|8.55|8.62|8.57|8.6|8.55|62
1720481700000|2024-07-08 23:35:00|8.61|8.56|8.58|8.53|8.61|8.56|8.58|8.53|46
1720482000000|2024-07-08 23:40:00|8.59|8.54|8.57|8.52|8.59|8.54|8.56|8.51|25
1720482300000|2024-07-08 23:45:00|8.58|8.53|8.57|8.52|8.59|8.54|8.56|8.51|18
1720482600000|2024-07-08 23:50:00|8.58|8.53|8.58|8.53|8.58|8.53|8.57|8.52|27
1720482900000|2024-07-08 23:55:00|8.59|8.54|8.58|8.53|8.59|8.54|8.57|8.52|18
1720483200000|2024-07-09 00:00:00|8.57|8.52|8.57|8.52|8.58|8.53|8.55|8.5|57
1720483500000|2024-07-09 00:05:00|8.58|8.53|8.58|8.53|8.59|8.54|8.57|8.52|53
1720483800000|2024-07-09 00:10:00|8.57|8.52|8.58|8.53|8.59|8.54|8.57|8.52|28
1720484100000|2024-07-09 00:15:00|8.57|8.52|8.57|8.52|8.58|8.53|8.56|8.51|27
1720484400000|2024-07-09 00:20:00|8.56|8.51|8.56|8.51|8.57|8.52|8.56|8.51|29
1720484700000|2024-07-09 00:25:00|8.57|8.52|8.57|8.52|8.58|8.53|8.56|8.51|65
1720485000000|2024-07-09 00:30:00|8.56|8.51|8.56|8.51|8.56|8.51|8.54|8.49|117
1720485300000|2024-07-09 00:35:00|8.55|8.5|8.57|8.52|8.58|8.53|8.55|8.5|87
1720485600000|2024-07-09 00:40:00|8.56|8.51|8.56|8.51|8.57|8.52|8.56|8.51|5
1720485900000|2024-07-09 00:45:00|8.57|8.52|8.58|8.53|8.6|8.55|8.55|8.5|126
1720486200000|2024-07-09 00:50:00|8.57|8.52|8.59|8.54|8.59|8.54|8.56|8.51|51
1720486500000|2024-07-09 00:55:00|8.58|8.53|8.59|8.54|8.61|8.56|8.58|8.53|28
1720486800000|2024-07-09 01:00:00|8.6|8.55|8.61|8.56|8.61|8.56|8.59|8.54|132
1720487100000|2024-07-09 01:05:00|8.6|8.55|8.64|8.59|8.64|8.59|8.6|8.55|71
1720487400000|2024-07-09 01:10:00|8.63|8.58|8.67|8.62|8.69|8.64|8.63|8.58|133
1720487700000|2024-07-09 01:15:00|8.66|8.61|8.65|8.6|8.7|8.65|8.65|8.6|100
1720488000000|2024-07-09 01:20:00|8.66|8.61|8.64|8.59|8.67|8.62|8.61|8.56|137
1720488300000|2024-07-09 01:25:00|8.63|8.58|8.64|8.59|8.64|8.59|8.62|8.57|64
1720488600000|2024-07-09 01:30:00|8.63|8.58|8.6|8.55|8.65|8.6|8.59|8.54|132
1720488900000|2024-07-09 01:35:00|8.59|8.54|8.62|8.57|8.62|8.57|8.59|8.54|84
1720489200000|2024-07-09 01:40:00|8.61|8.56|8.62|8.57|8.63|8.58|8.6|8.55|84
1720489500000|2024-07-09 01:45:00|8.61|8.56|8.64|8.59|8.64|8.59|8.61|8.56|94
1720489800000|2024-07-09 01:50:00|8.63|8.58|8.63|8.58|8.65|8.6|8.63|8.58|59
1720490100000|2024-07-09 01:55:00|8.64|8.59|8.65|8.6|8.65|8.6|8.62|8.57|52
1720490400000|2024-07-09 02:00:00|8.64|8.59|8.63|8.58|8.65|8.6|8.61|8.56|78
1720490700000|2024-07-09 02:05:00|8.62|8.57|8.64|8.59|8.64|8.59|8.62|8.57|57
1720491000000|2024-07-09 02:10:00|8.63|8.58|8.65|8.6|8.65|8.6|8.63|8.58|35
1720491300000|2024-07-09 02:15:00|8.64|8.59|8.68|8.63|8.68|8.63|8.63|8.58|89
1720491600000|2024-07-09 02:20:00|8.67|8.62|8.68|8.63|8.69|8.64|8.66|8.61|56
1720491900000|2024-07-09 02:25:00|8.69|8.64|8.69|8.64|8.7|8.65|8.68|8.63|75
1720492200000|2024-07-09 02:30:00|8.7|8.65|8.7|8.65|8.71|8.66|8.68|8.63|45
1720492500000|2024-07-09 02:35:00|8.71|8.66|8.7|8.65|8.71|8.66|8.69|8.64|42
1720492800000|2024-07-09 02:40:00|8.69|8.64|8.69|8.64|8.7|8.65|8.69|8.64|39
1720493100000|2024-07-09 02:45:00|8.7|8.65|8.71|8.66|8.72|8.67|8.69|8.64|6
1720493400000|2024-07-09 02:50:00|8.7|8.65|8.71|8.66|8.72|8.67|8.7|8.65|16
1720493700000|2024-07-09 02:55:00|8.72|8.67|8.73|8.68|8.73|8.68|8.71|8.66|52
1720494000000|2024-07-09 03:00:00|8.74|8.69|8.72|8.67|8.74|8.69|8.72|8.67|79
1720494300000|2024-07-09 03:05:00|8.73|8.68|8.73|8.68|8.74|8.69|8.72|8.67|19
1720494600000|2024-07-09 03:10:00|8.74|8.69|8.72|8.67|8.75|8.7|8.72|8.67|13
1720494900000|2024-07-09 03:15:00|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|47
1720495200000|2024-07-09 03:20:00|8.72|8.67|8.7|8.65|8.72|8.67|8.7|8.65|15
1720495500000|2024-07-09 03:25:00|8.71|8.66|8.69|8.64|8.71|8.66|8.68|8.63|23
1720495800000|2024-07-09 03:30:00|8.68|8.63|8.67|8.62|8.7|8.65|8.67|8.62|20
1720496100000|2024-07-09 03:35:00|8.66|8.61|8.64|8.59|8.66|8.61|8.63|8.58|9
1720496400000|2024-07-09 03:40:00|8.65|8.6|8.63|8.58|8.65|8.6|8.62|8.57|37
1720496700000|2024-07-09 03:45:00|8.64|8.59|8.65|8.6|8.66|8.61|8.63|8.58|54
1720497000000|2024-07-09 03:50:00|8.66|8.61|8.68|8.63|8.68|8.63|8.65|8.6|51
1720497300000|2024-07-09 03:55:00|8.67|8.62|8.66|8.61|8.68|8.63|8.66|8.61|30
1720497600000|2024-07-09 04:00:00|8.67|8.62|8.67|8.62|8.68|8.63|8.65|8.6|15
1720497900000|2024-07-09 04:05:00|8.68|8.63|8.7|8.65|8.7|8.65|8.67|8.62|33
1720498200000|2024-07-09 04:10:00|8.71|8.66|8.7|8.65|8.71|8.66|8.7|8.65|12
1720498500000|2024-07-09 04:15:00|8.69|8.64|8.69|8.64|8.7|8.65|8.67|8.62|25
1720498800000|2024-07-09 04:20:00|8.68|8.63|8.68|8.63|8.69|8.64|8.68|8.63|15
1720499100000|2024-07-09 04:25:00|8.69|8.64|8.69|8.64|8.69|8.64|8.68|8.63|93
1720499400000|2024-07-09 04:30:00|8.68|8.63|8.7|8.65|8.71|8.66|8.68|8.63|55
1720499700000|2024-07-09 04:35:00|8.69|8.64|8.7|8.65|8.7|8.65|8.68|8.63|52
1720500000000|2024-07-09 04:40:00|8.69|8.64|8.69|8.64|8.7|8.65|8.68|8.63|13
1720500300000|2024-07-09 04:45:00|8.68|8.63|8.67|8.62|8.69|8.64|8.67|8.62|22
1720500600000|2024-07-09 04:50:00|8.68|8.63|8.67|8.62|8.68|8.63|8.66|8.61|50
1720500900000|2024-07-09 04:55:00|8.68|8.63|8.68|8.63|8.69|8.64|8.67|8.62|11
1720501200000|2024-07-09 05:00:00|8.67|8.62|8.69|8.64|8.69|8.64|8.67|8.62|11
1720501500000|2024-07-09 05:05:00|8.68|8.63|8.66|8.61|8.7|8.65|8.66|8.61|19
1720501800000|2024-07-09 05:10:00|8.67|8.62|8.67|8.62|8.68|8.63|8.65|8.6|31
1720502100000|2024-07-09 05:15:00|8.68|8.63|8.68|8.63|8.69|8.64|8.67|8.62|47
1720502400000|2024-07-09 05:20:00|8.67|8.62|8.69|8.64|8.7|8.65|8.67|8.62|103
1720502700000|2024-07-09 05:25:00|8.68|8.63|8.7|8.65|8.7|8.65|8.68|8.63|39
1720503000000|2024-07-09 05:30:00|8.69|8.64|8.7|8.65|8.71|8.66|8.69|8.64|86
1720503300000|2024-07-09 05:35:00|8.69|8.64|8.65|8.6|8.71|8.66|8.65|8.6|67
1720503600000|2024-07-09 05:40:00|8.66|8.61|8.68|8.63|8.68|8.63|8.65|8.6|57
1720503900000|2024-07-09 05:45:00|8.69|8.64|8.69|8.64|8.7|8.65|8.68|8.63|31
1720504200000|2024-07-09 05:50:00|8.7|8.65|8.71|8.66|8.71|8.66|8.69|8.64|58
1720504500000|2024-07-09 05:55:00|8.7|8.65|8.72|8.67|8.73|8.68|8.7|8.65|25
1720504800000|2024-07-09 06:00:00|8.73|8.68|8.71|8.66|8.73|8.68|8.7|8.65|59
1720505100000|2024-07-09 06:05:00|8.7|8.65|8.74|8.69|8.75|8.7|8.7|8.65|55
1720505400000|2024-07-09 06:10:00|8.73|8.68|8.72|8.67|8.74|8.69|8.71|8.66|52
1720505700000|2024-07-09 06:15:00|8.71|8.66|8.72|8.67|8.73|8.68|8.71|8.66|10
1720506000000|2024-07-09 06:20:00|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|23
1720506300000|2024-07-09 06:25:00|8.74|8.69|8.74|8.69|8.75|8.7|8.73|8.68|109
1720506600000|2024-07-09 06:30:00|8.75|8.7|8.74|8.69|8.76|8.71|8.73|8.68|34
1720506900000|2024-07-09 06:35:00|8.75|8.7|8.75|8.7|8.76|8.71|8.74|8.69|73
1720507200000|2024-07-09 06:40:00|8.76|8.71|8.75|8.7|8.76|8.71|8.74|8.69|36
1720507500000|2024-07-09 06:45:00|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|24
1720507800000|2024-07-09 06:50:00|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|56
1720508100000|2024-07-09 06:55:00|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|39
1720508400000|2024-07-09 07:00:00|8.75|8.7|8.75|8.7|8.76|8.71|8.74|8.69|17
1720508700000|2024-07-09 07:05:00|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|18
1720509000000|2024-07-09 07:10:00|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|23
1720509300000|2024-07-09 07:15:00|8.75|8.7|8.76|8.71|8.76|8.71|8.74|8.69|40
1720509600000|2024-07-09 07:20:00|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|10
1720509900000|2024-07-09 07:25:00|8.75|8.7|8.77|8.72|8.77|8.72|8.75|8.7|3
1720510200000|2024-07-09 07:30:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|65
1720510500000|2024-07-09 07:35:00|8.77|8.72|8.77|8.72|8.78|8.73|8.75|8.7|67
1720510800000|2024-07-09 07:40:00|8.76|8.71|8.77|8.72|8.78|8.73|8.76|8.71|40
1720511100000|2024-07-09 07:45:00|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|6
1720511400000|2024-07-09 07:50:00|8.76|8.71|8.76|8.71|8.77|8.72|8.74|8.69|37
1720511700000|2024-07-09 07:55:00|8.77|8.72|8.77|8.72|8.77|8.72|8.77|8.72|1
1720512000000|2024-07-09 08:00:00|8.76|8.71|8.76|8.71|8.77|8.72|8.75|8.7|19
1720512300000|2024-07-09 08:05:00|8.75|8.7|8.75|8.7|8.76|8.71|8.74|8.69|43
1720512600000|2024-07-09 08:10:00|8.76|8.71|8.78|8.73|8.78|8.73|8.75|8.7|99
1720512900000|2024-07-09 08:15:00|8.77|8.72|8.79|8.74|8.79|8.74|8.77|8.72|103
1720513200000|2024-07-09 08:20:00|8.78|8.73|8.79|8.74|8.81|8.76|8.78|8.73|50
1720513500000|2024-07-09 08:25:00|8.8|8.75|8.78|8.73|8.81|8.76|8.78|8.73|19
1720513800000|2024-07-09 08:30:00|8.79|8.74|8.79|8.74|8.8|8.75|8.78|8.73|105
1720514100000|2024-07-09 08:35:00|8.8|8.75|8.79|8.74|8.8|8.75|8.78|8.73|98
1720514400000|2024-07-09 08:40:00|8.8|8.75|8.82|8.77|8.83|8.78|8.79|8.74|81
1720514700000|2024-07-09 08:45:00|8.81|8.76|8.82|8.77|8.83|8.78|8.8|8.75|20
1720515000000|2024-07-09 08:50:00|8.81|8.76|8.82|8.77|8.82|8.77|8.8|8.75|6
1720515300000|2024-07-09 08:55:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|37
1720515600000|2024-07-09 09:00:00|8.8|8.75|8.82|8.77|8.82|8.77|8.8|8.75|57
1720515900000|2024-07-09 09:05:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|21
1720516200000|2024-07-09 09:10:00|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|16
1720516500000|2024-07-09 09:15:00|8.8|8.75|8.82|8.77|8.82|8.77|8.8|8.75|19
1720516800000|2024-07-09 09:20:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|31
1720517100000|2024-07-09 09:25:00|8.8|8.75|8.81|8.76|8.82|8.77|8.8|8.75|44
1720517400000|2024-07-09 09:30:00|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|29
1720517700000|2024-07-09 09:35:00|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|5
1720518000000|2024-07-09 09:40:00|8.8|8.75|8.81|8.76|8.82|8.77|8.8|8.75|14
1720518300000|2024-07-09 09:45:00|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|50
1720518600000|2024-07-09 09:50:00|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|26
1720518900000|2024-07-09 09:55:00|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|9
1720519200000|2024-07-09 10:00:00|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|2
1720519500000|2024-07-09 10:05:00|8.81|8.76|8.82|8.77|8.83|8.78|8.8|8.75|110
1720519800000|2024-07-09 10:10:00|8.83|8.78|8.83|8.78|8.86|8.81|8.82|8.77|91
1720520100000|2024-07-09 10:15:00|8.82|8.77|8.82|8.77|8.83|8.78|8.8|8.75|93
1720520400000|2024-07-09 10:20:00|8.81|8.76|8.81|8.76|8.83|8.78|8.81|8.76|17
1720520700000|2024-07-09 10:25:00|8.82|8.77|8.8|8.75|8.82|8.77|8.8|8.75|39
1720521000000|2024-07-09 10:30:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|81
1720521300000|2024-07-09 10:35:00|8.82|8.77|8.81|8.76|8.82|8.77|8.8|8.75|68
1720521600000|2024-07-09 10:40:00|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|19
1720521900000|2024-07-09 10:45:00|8.83|8.78|8.82|8.77|8.83|8.78|8.81|8.76|38
1720522200000|2024-07-09 10:50:00|8.83|8.78|8.81|8.76|8.83|8.78|8.81|8.76|59
1720522500000|2024-07-09 10:55:00|8.82|8.77|8.82|8.77|8.83|8.78|8.81|8.76|54
1720522800000|2024-07-09 11:00:00|8.83|8.78|8.81|8.76|8.83|8.78|8.81|8.76|57
1720523100000|2024-07-09 11:05:00|8.8|8.75|8.8|8.75|8.81|8.76|8.79|8.74|37
1720523400000|2024-07-09 11:10:00|8.79|8.74|8.78|8.73|8.79|8.74|8.76|8.71|22
1720523700000|2024-07-09 11:15:00|8.77|8.72|8.79|8.74|8.8|8.75|8.77|8.72|13
1720524000000|2024-07-09 11:20:00|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|31
1720524300000|2024-07-09 11:25:00|8.79|8.74|8.81|8.76|8.81|8.76|8.79|8.74|67
1720524600000|2024-07-09 11:30:00|8.8|8.75|8.79|8.74|8.81|8.76|8.79|8.74|38
1720524900000|2024-07-09 11:35:00|8.78|8.73|8.79|8.74|8.8|8.75|8.78|8.73|4
1720525200000|2024-07-09 11:40:00|8.78|8.73|8.8|8.75|8.81|8.76|8.78|8.73|43
1720525500000|2024-07-09 11:45:00|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|5
1720525800000|2024-07-09 11:50:00|8.8|8.75|8.8|8.75|8.8|8.75|8.8|8.75|1
1720526100000|2024-07-09 11:55:00|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|75
1720526400000|2024-07-09 12:00:00|8.8|8.75|8.79|8.74|8.8|8.75|8.78|8.73|112
1720526700000|2024-07-09 12:05:00|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|33
1720527000000|2024-07-09 12:10:00|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|2
1720527300000|2024-07-09 12:15:00|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|2
1720527600000|2024-07-09 12:20:00|8.77|8.72|8.76|8.71|8.78|8.73|8.76|8.71|14
1720527900000|2024-07-09 12:25:00|8.75|8.7|8.75|8.7|8.76|8.71|8.74|8.69|19
1720528200000|2024-07-09 12:30:00|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|2
1720528500000|2024-07-09 12:35:00|8.76|8.71|8.74|8.69|8.76|8.71|8.73|8.68|15
1720528800000|2024-07-09 12:40:00|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|8
1720529100000|2024-07-09 12:45:00|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|20
1720529400000|2024-07-09 12:50:00|8.75|8.7|8.74|8.69|8.75|8.7|8.73|8.68|30
1720529700000|2024-07-09 12:55:00|8.73|8.68|8.73|8.68|8.74|8.69|8.72|8.67|29
1720530000000|2024-07-09 13:00:00|8.74|8.69|8.73|8.68|8.74|8.69|8.72|8.67|26
1720530300000|2024-07-09 13:05:00|8.72|8.67|8.72|8.67|8.73|8.68|8.71|8.66|47
1720530600000|2024-07-09 13:10:00|8.73|8.68|8.72|8.67|8.74|8.69|8.71|8.66|12
1720530900000|2024-07-09 13:15:00|8.73|8.68|8.73|8.68|8.73|8.68|8.71|8.66|29
1720531200000|2024-07-09 13:20:00|8.72|8.67|8.74|8.69|8.74|8.69|8.72|8.67|25
1720531500000|2024-07-09 13:25:00|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|17
1720531800000|2024-07-09 13:30:00|8.74|8.69|8.76|8.71|8.76|8.71|8.73|8.68|45
1720532100000|2024-07-09 13:35:00|8.75|8.7|8.75|8.7|8.76|8.71|8.75|8.7|97
1720532400000|2024-07-09 13:40:00|8.74|8.69|8.73|8.68|8.75|8.7|8.72|8.67|38
1720532700000|2024-07-09 13:45:00|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|26
1720533000000|2024-07-09 13:50:00|8.72|8.67|8.73|8.68|8.73|8.68|8.71|8.66|30
1720533300000|2024-07-09 13:55:00|8.74|8.69|8.75|8.7|8.75|8.7|8.73|8.68|24
1720533600000|2024-07-09 14:00:00|8.76|8.71|8.73|8.68|8.77|8.72|8.72|8.67|86
1720533900000|2024-07-09 14:05:00|8.72|8.67|8.74|8.69|8.74|8.69|8.72|8.67|53
1720534200000|2024-07-09 14:10:00|8.73|8.68|8.79|8.74|8.8|8.75|8.73|8.68|61
1720534500000|2024-07-09 14:15:00|8.8|8.75|8.76|8.71|8.82|8.77|8.74|8.69|115
1720534800000|2024-07-09 14:20:00|8.77|8.72|8.75|8.7|8.78|8.73|8.74|8.69|113
1720535100000|2024-07-09 14:25:00|8.74|8.69|8.77|8.72|8.79|8.74|8.74|8.69|70
1720535400000|2024-07-09 14:30:00|8.78|8.73|8.78|8.73|8.78|8.73|8.75|8.7|75
1720535700000|2024-07-09 14:35:00|8.77|8.72|8.77|8.72|8.78|8.73|8.76|8.71|121
1720536000000|2024-07-09 14:40:00|8.76|8.71|8.77|8.72|8.78|8.73|8.76|8.71|82
1720536300000|2024-07-09 14:45:00|8.78|8.73|8.75|8.7|8.78|8.73|8.75|8.7|38
1720536600000|2024-07-09 14:50:00|8.74|8.69|8.75|8.7|8.75|8.7|8.73|8.68|94
1720536900000|2024-07-09 14:55:00|8.74|8.69|8.72|8.67|8.75|8.7|8.72|8.67|27
1720537200000|2024-07-09 15:00:00|8.71|8.66|8.75|8.7|8.75|8.7|8.71|8.66|51
1720537500000|2024-07-09 15:05:00|8.74|8.69|8.75|8.7|8.76|8.71|8.71|8.66|50
1720537800000|2024-07-09 15:10:00|8.76|8.71|8.76|8.71|8.76|8.71|8.74|8.69|35
1720538100000|2024-07-09 15:15:00|8.75|8.7|8.76|8.71|8.77|8.72|8.75|8.7|66
1720538400000|2024-07-09 15:20:00|8.75|8.7|8.75|8.7|8.76|8.71|8.74|8.69|33
1720538700000|2024-07-09 15:25:00|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|5
1720539000000|2024-07-09 15:30:00|8.77|8.72|8.77|8.72|8.78|8.73|8.75|8.7|77
1720539300000|2024-07-09 15:35:00|8.78|8.73|8.78|8.73|8.8|8.75|8.77|8.72|33
1720539600000|2024-07-09 15:40:00|8.79|8.74|8.78|8.73|8.79|8.74|8.76|8.71|58
1720539900000|2024-07-09 15:45:00|8.79|8.74|8.77|8.72|8.8|8.75|8.76|8.71|39
1720540200000|2024-07-09 15:50:00|8.78|8.73|8.8|8.75|8.8|8.75|8.77|8.72|51
1720540500000|2024-07-09 15:55:00|8.79|8.74|8.8|8.75|8.81|8.76|8.79|8.74|20
1720540800000|2024-07-09 16:00:00|8.79|8.74|8.8|8.75|8.82|8.77|8.79|8.74|80
1720541100000|2024-07-09 16:05:00|8.79|8.74|8.81|8.76|8.82|8.77|8.79|8.74|47
1720541400000|2024-07-09 16:10:00|8.8|8.75|8.81|8.76|8.82|8.77|8.8|8.75|58
1720541700000|2024-07-09 16:15:00|8.82|8.77|8.82|8.77|8.83|8.78|8.81|8.76|35
1720542000000|2024-07-09 16:20:00|8.83|8.78|8.84|8.79|8.85|8.8|8.82|8.77|56
1720542300000|2024-07-09 16:25:00|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|29
1720542600000|2024-07-09 16:30:00|8.82|8.77|8.82|8.77|8.83|8.78|8.81|8.76|29
1720542900000|2024-07-09 16:35:00|8.81|8.76|8.81|8.76|8.83|8.78|8.8|8.75|35
1720543200000|2024-07-09 16:40:00|8.82|8.77|8.81|8.76|8.82|8.77|8.8|8.75|80
1720543500000|2024-07-09 16:45:00|8.8|8.75|8.8|8.75|8.81|8.76|8.79|8.74|83
1720543800000|2024-07-09 16:50:00|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|117
1720544100000|2024-07-09 16:55:00|8.8|8.75|8.82|8.77|8.82|8.77|8.8|8.75|37
1720544400000|2024-07-09 17:00:00|8.83|8.78|8.82|8.77|8.83|8.78|8.81|8.76|40
1720544700000|2024-07-09 17:05:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|25
1720545000000|2024-07-09 17:10:00|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|41
1720545300000|2024-07-09 17:15:00|8.81|8.76|8.79|8.74|8.81|8.76|8.79|8.74|55
1720545600000|2024-07-09 17:20:00|8.8|8.75|8.79|8.74|8.8|8.75|8.78|8.73|28
1720545900000|2024-07-09 17:25:00|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|68
1720546200000|2024-07-09 17:30:00|8.8|8.75|8.79|8.74|8.8|8.75|8.78|8.73|26
1720546500000|2024-07-09 17:35:00|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|17
1720546800000|2024-07-09 17:40:00|8.77|8.72|8.76|8.71|8.78|8.73|8.76|8.71|52
1720547100000|2024-07-09 17:45:00|8.75|8.7|8.76|8.71|8.77|8.72|8.75|8.7|58
1720547400000|2024-07-09 17:50:00|8.77|8.72|8.78|8.73|8.79|8.74|8.76|8.71|154
1720547700000|2024-07-09 17:55:00|8.77|8.72|8.78|8.73|8.79|8.74|8.77|8.72|68
1720548000000|2024-07-09 18:00:00|8.79|8.74|8.79|8.74|8.79|8.74|8.77|8.72|111
1720548300000|2024-07-09 18:05:00|8.78|8.73|8.79|8.74|8.79|8.74|8.77|8.72|82
1720548600000|2024-07-09 18:10:00|8.78|8.73|8.8|8.75|8.81|8.76|8.78|8.73|73
1720548900000|2024-07-09 18:15:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|83
1720549200000|2024-07-09 18:20:00|8.8|8.75|8.82|8.77|8.83|8.78|8.8|8.75|121
1720549500000|2024-07-09 18:25:00|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|41
1720549800000|2024-07-09 18:30:00|8.82|8.77|8.82|8.77|8.83|8.78|8.81|8.76|59
1720550100000|2024-07-09 18:35:00|8.83|8.78|8.83|8.78|8.84|8.79|8.82|8.77|69
1720550400000|2024-07-09 18:40:00|8.84|8.79|8.85|8.8|8.85|8.8|8.83|8.78|70
1720550700000|2024-07-09 18:45:00|8.84|8.79|8.82|8.77|8.86|8.81|8.82|8.77|97
1720551000000|2024-07-09 18:50:00|8.83|8.78|8.82|8.77|8.83|8.78|8.81|8.76|30
1720551300000|2024-07-09 18:55:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|6
1720551600000|2024-07-09 19:00:00|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|47
1720551900000|2024-07-09 19:05:00|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|3
1720552200000|2024-07-09 19:10:00|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|9
1720552500000|2024-07-09 19:15:00|8.84|8.79|8.84|8.79|8.84|8.79|8.83|8.78|3
1720552800000|2024-07-09 19:20:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|12
1720553100000|2024-07-09 19:25:00|8.83|8.78|8.84|8.79|8.84|8.79|8.82|8.77|106
1720553400000|2024-07-09 19:30:00|8.83|8.78|8.83|8.78|8.84|8.79|8.82|8.77|47
1720553700000|2024-07-09 19:35:00|8.82|8.77|8.84|8.79|8.84|8.79|8.82|8.77|71
1720554000000|2024-07-09 19:40:00|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|49
1720554300000|2024-07-09 19:45:00|8.84|8.79|8.84|8.79|8.84|8.79|8.83|8.78|65
1720554600000|2024-07-09 19:50:00|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|32
1720554900000|2024-07-09 19:55:00|8.85|8.8|8.85|8.8|8.85|8.8|8.84|8.79|5
1720555200000|2024-07-09 20:00:00|8.84|8.79|8.85|8.8|8.85|8.8|8.83|8.78|92
1720555500000|2024-07-09 20:05:00|8.84|8.79|8.82|8.77|8.85|8.8|8.82|8.77|39
1720555800000|2024-07-09 20:10:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|46
1720556100000|2024-07-09 20:15:00|8.81|8.76|8.83|8.78|8.83|8.78|8.81|8.76|7
1720556400000|2024-07-09 20:20:00|8.84|8.79|8.84|8.79|8.85|8.8|8.83|8.78|7
1720556700000|2024-07-09 20:25:00|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|60
1720557000000|2024-07-09 20:30:00|8.83|8.78|8.84|8.79|8.85|8.8|8.83|8.78|42
1720557300000|2024-07-09 20:35:00|8.85|8.8|8.83|8.78|8.85|8.8|8.83|8.78|63
1720557600000|2024-07-09 20:40:00|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|92
1720557900000|2024-07-09 20:45:00|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|62
1720558200000|2024-07-09 20:50:00|8.84|8.79|8.82|8.77|8.84|8.79|8.82|8.77|39
1720558500000|2024-07-09 20:55:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|4
1720558800000|2024-07-09 21:00:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|2
1720559100000|2024-07-09 21:05:00|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|8
1720559400000|2024-07-09 21:10:00|8.81|8.76|8.83|8.78|8.84|8.79|8.81|8.76|17
1720559700000|2024-07-09 21:15:00|8.82|8.77|8.83|8.78|8.83|8.78|8.82|8.77|6
1720560000000|2024-07-09 21:20:00|8.82|8.77|8.81|8.76|8.83|8.78|8.81|8.76|10
1720560300000|2024-07-09 21:25:00|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|3
1720560600000|2024-07-09 21:30:00|8.83|8.78|8.83|8.78|8.83|8.78|8.82|8.77|9
1720560900000|2024-07-09 21:35:00|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|15
1720561200000|2024-07-09 21:40:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|4
1720561500000|2024-07-09 21:45:00|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|19
1720561800000|2024-07-09 21:50:00|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|4
1720562100000|2024-07-09 21:55:00|8.8|8.75|8.79|8.74|8.81|8.76|8.79|8.74|10
1720562400000|2024-07-09 22:00:00|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|4
1720562700000|2024-07-09 22:05:00|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|2
1720563300000|2024-07-09 22:15:00|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|10
1720563600000|2024-07-09 22:20:00|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|5
1720563900000|2024-07-09 22:25:00|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|74
1720564200000|2024-07-09 22:30:00|8.79|8.74|8.8|8.75|8.81|8.76|8.79|8.74|32
1720564500000|2024-07-09 22:35:00|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|31
1720564800000|2024-07-09 22:40:00|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|16
1720565100000|2024-07-09 22:45:00|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|8
1720565400000|2024-07-09 22:50:00|8.82|8.77|8.81|8.76|8.82|8.77|8.8|8.75|16
1720565700000|2024-07-09 22:55:00|8.8|8.75|8.79|8.74|8.81|8.76|8.78|8.73|6
1720566000000|2024-07-09 23:00:00|8.78|8.73|8.8|8.75|8.8|8.75|8.78|8.73|7
1720566300000|2024-07-09 23:05:00|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|6
1720566600000|2024-07-09 23:10:00|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|7
1720566900000|2024-07-09 23:15:00|8.78|8.73|8.77|8.72|8.78|8.73|8.77|8.72|20
1720567200000|2024-07-09 23:20:00|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|3
1720567500000|2024-07-09 23:25:00|8.79|8.74|8.79|8.74|8.8|8.75|8.79|8.74|3
1720567800000|2024-07-09 23:30:00|8.8|8.75|8.8|8.75|8.81|8.76|8.79|8.74|13
1720568100000|2024-07-09 23:35:00|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|3
1720568400000|2024-07-09 23:40:00|8.82|8.77|8.82|8.77|8.83|8.78|8.81|8.76|43
1720568700000|2024-07-09 23:45:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|20
1720569000000|2024-07-09 23:50:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|78
1720569300000|2024-07-09 23:55:00|8.83|8.78|8.84|8.79|8.84|8.79|8.82|8.77|72
1720569600000|2024-07-10 00:00:00|8.83|8.78|8.81|8.76|8.84|8.79|8.81|8.76|25
1720569900000|2024-07-10 00:05:00|8.8|8.75|8.8|8.75|8.81|8.76|8.79|8.74|91
1720570200000|2024-07-10 00:10:00|8.79|8.74|8.81|8.76|8.81|8.76|8.79|8.74|47
1720570500000|2024-07-10 00:15:00|8.8|8.75|8.79|8.74|8.81|8.76|8.78|8.73|44
1720570800000|2024-07-10 00:20:00|8.78|8.73|8.77|8.72|8.79|8.74|8.76|8.71|104
1720571100000|2024-07-10 00:25:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|63
1720571400000|2024-07-10 00:30:00|8.77|8.72|8.78|8.73|8.8|8.75|8.77|8.72|114
1720571700000|2024-07-10 00:35:00|8.77|8.72|8.78|8.73|8.79|8.74|8.77|8.72|94
1720572000000|2024-07-10 00:40:00|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|34
1720572300000|2024-07-10 00:45:00|8.77|8.72|8.76|8.71|8.78|8.73|8.76|8.71|98
1720572600000|2024-07-10 00:50:00|8.77|8.72|8.75|8.7|8.77|8.72|8.74|8.69|71
1720572900000|2024-07-10 00:55:00|8.74|8.69|8.73|8.68|8.75|8.7|8.72|8.67|56
1720573200000|2024-07-10 01:00:00|8.72|8.67|8.71|8.66|8.73|8.68|8.7|8.65|58
1720573500000|2024-07-10 01:05:00|8.72|8.67|8.73|8.68|8.74|8.69|8.71|8.66|18
1720573800000|2024-07-10 01:10:00|8.74|8.69|8.76|8.71|8.76|8.71|8.73|8.68|27
1720574100000|2024-07-10 01:15:00|8.75|8.7|8.75|8.7|8.76|8.71|8.74|8.69|65
1720574400000|2024-07-10 01:20:00|8.76|8.71|8.75|8.7|8.76|8.71|8.75|8.7|14
1720574700000|2024-07-10 01:25:00|8.74|8.69|8.75|8.7|8.76|8.71|8.74|8.69|36
1720575000000|2024-07-10 01:30:00|8.76|8.71|8.77|8.72|8.78|8.73|8.75|8.7|68
1720575300000|2024-07-10 01:35:00|8.78|8.73|8.77|8.72|8.79|8.74|8.77|8.72|46
1720575600000|2024-07-10 01:40:00|8.76|8.71|8.76|8.71|8.77|8.72|8.74|8.69|55
1720575900000|2024-07-10 01:45:00|8.77|8.72|8.76|8.71|8.77|8.72|8.75|8.7|14
1720576200000|2024-07-10 01:50:00|8.77|8.72|8.77|8.72|8.77|8.72|8.76|8.71|3
1720576800000|2024-07-10 02:00:00|8.76|8.71|8.78|8.73|8.78|8.73|8.76|8.71|7
1720577100000|2024-07-10 02:05:00|8.77|8.72|8.76|8.71|8.78|8.73|8.76|8.71|44
1720577400000|2024-07-10 02:10:00|8.77|8.72|8.76|8.71|8.77|8.72|8.75|8.7|24
1720577700000|2024-07-10 02:15:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|4
1720578000000|2024-07-10 02:20:00|8.77|8.72|8.77|8.72|8.78|8.73|8.76|8.71|49
1720578300000|2024-07-10 02:25:00|8.76|8.71|8.8|8.75|8.8|8.75|8.76|8.71|71
1720578600000|2024-07-10 02:30:00|8.79|8.74|8.8|8.75|8.81|8.76|8.78|8.73|50
1720578900000|2024-07-10 02:35:00|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|36
1720579200000|2024-07-10 02:40:00|8.81|8.76|8.79|8.74|8.81|8.76|8.79|8.74|7
1720579500000|2024-07-10 02:45:00|8.8|8.75|8.79|8.74|8.8|8.75|8.78|8.73|14
1720579800000|2024-07-10 02:50:00|8.8|8.75|8.79|8.74|8.8|8.75|8.79|8.74|8
1720580100000|2024-07-10 02:55:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|27
1720580400000|2024-07-10 03:00:00|8.77|8.72|8.78|8.73|8.78|8.73|8.76|8.71|50
1720580700000|2024-07-10 03:05:00|8.77|8.72|8.79|8.74|8.79|8.74|8.77|8.72|51
1720581000000|2024-07-10 03:10:00|8.78|8.73|8.76|8.71|8.79|8.74|8.76|8.71|23
1720581300000|2024-07-10 03:15:00|8.77|8.72|8.79|8.74|8.79|8.74|8.76|8.71|43
1720581600000|2024-07-10 03:20:00|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|28
1720581900000|2024-07-10 03:25:00|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|2
1720582200000|2024-07-10 03:30:00|8.78|8.73|8.77|8.72|8.79|8.74|8.77|8.72|34
1720582500000|2024-07-10 03:35:00|8.78|8.73|8.8|8.75|8.8|8.75|8.77|8.72|17
1720582800000|2024-07-10 03:40:00|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|8
1720583100000|2024-07-10 03:45:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|9
1720583400000|2024-07-10 03:50:00|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|69
1720583700000|2024-07-10 03:55:00|8.81|8.76|8.82|8.77|8.82|8.77|8.8|8.75|66
1720584000000|2024-07-10 04:00:00|8.81|8.76|8.84|8.79|8.85|8.8|8.81|8.76|46
1720584300000|2024-07-10 04:05:00|8.85|8.8|8.87|8.82|8.89|8.84|8.84|8.79|101
1720584600000|2024-07-10 04:10:00|8.88|8.83|8.89|8.84|8.89|8.84|8.87|8.82|102
1720584900000|2024-07-10 04:15:00|8.88|8.83|8.89|8.84|8.89|8.84|8.86|8.81|110
1720585200000|2024-07-10 04:20:00|8.88|8.83|8.89|8.84|8.9|8.85|8.88|8.83|38
1720585500000|2024-07-10 04:25:00|8.9|8.85|8.93|8.88|8.93|8.88|8.9|8.85|12
1720585800000|2024-07-10 04:30:00|8.92|8.87|8.91|8.86|8.93|8.88|8.91|8.86|4
1720586100000|2024-07-10 04:35:00|8.92|8.87|8.93|8.88|8.94|8.89|8.92|8.87|6
1720586400000|2024-07-10 04:40:00|8.94|8.89|8.92|8.87|8.94|8.89|8.92|8.87|9
1720586700000|2024-07-10 04:45:00|8.93|8.88|8.94|8.89|8.94|8.89|8.91|8.86|34
1720587000000|2024-07-10 04:50:00|8.93|8.88|8.92|8.87|8.94|8.89|8.92|8.87|70
1720587300000|2024-07-10 04:55:00|8.93|8.88|8.94|8.89|8.94|8.89|8.92|8.87|44
1720587600000|2024-07-10 05:00:00|8.93|8.88|8.92|8.87|8.94|8.89|8.92|8.87|46
1720587900000|2024-07-10 05:05:00|8.93|8.88|8.93|8.88|8.95|8.9|8.92|8.87|49
1720588200000|2024-07-10 05:10:00|8.94|8.89|8.92|8.87|8.94|8.89|8.92|8.87|59
1720588500000|2024-07-10 05:15:00|8.93|8.88|8.93|8.88|8.94|8.89|8.92|8.87|41
1720588800000|2024-07-10 05:20:00|8.94|8.89|8.95|8.9|8.95|8.9|8.93|8.88|24
1720589100000|2024-07-10 05:25:00|8.94|8.89|8.93|8.88|8.95|8.9|8.93|8.88|44
1720589400000|2024-07-10 05:30:00|8.94|8.89|8.91|8.86|8.94|8.89|8.91|8.86|90
1720589700000|2024-07-10 05:35:00|8.9|8.85|8.9|8.85|8.91|8.86|8.89|8.84|81
1720590000000|2024-07-10 05:40:00|8.89|8.84|8.91|8.86|8.91|8.86|8.89|8.84|57
1720590300000|2024-07-10 05:45:00|8.92|8.87|8.9|8.85|8.92|8.87|8.9|8.85|79
1720590600000|2024-07-10 05:50:00|8.91|8.86|8.9|8.85|8.92|8.87|8.9|8.85|40
1720590900000|2024-07-10 05:55:00|8.91|8.86|8.9|8.85|8.91|8.86|8.89|8.84|22
1720591200000|2024-07-10 06:00:00|8.89|8.84|8.9|8.85|8.91|8.86|8.89|8.84|24
1720591500000|2024-07-10 06:05:00|8.91|8.86|8.88|8.83|8.91|8.86|8.87|8.82|44
1720591800000|2024-07-10 06:10:00|8.87|8.82|8.9|8.85|8.9|8.85|8.87|8.82|40
1720592100000|2024-07-10 06:15:00|8.89|8.84|8.91|8.86|8.91|8.86|8.88|8.83|79
1720592400000|2024-07-10 06:20:00|8.9|8.85|8.89|8.84|8.91|8.86|8.89|8.84|62
1720592700000|2024-07-10 06:25:00|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|35
1720593000000|2024-07-10 06:30:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|56
1720593300000|2024-07-10 06:35:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|6
1720593600000|2024-07-10 06:40:00|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|35
1720593900000|2024-07-10 06:45:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|28
1720594200000|2024-07-10 06:50:00|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|27
1720594500000|2024-07-10 06:55:00|8.91|8.86|8.92|8.87|8.93|8.88|8.91|8.86|8
1720594800000|2024-07-10 07:00:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|72
1720595100000|2024-07-10 07:05:00|8.91|8.86|8.9|8.85|8.92|8.87|8.9|8.85|22
1720595400000|2024-07-10 07:10:00|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|7
1720595700000|2024-07-10 07:15:00|8.9|8.85|8.92|8.87|8.92|8.87|8.9|8.85|7
1720596000000|2024-07-10 07:20:00|8.91|8.86|8.9|8.85|8.92|8.87|8.9|8.85|4
1720596300000|2024-07-10 07:25:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1720596600000|2024-07-10 07:30:00|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|16
1720596900000|2024-07-10 07:35:00|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|21
1720597200000|2024-07-10 07:40:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|16
1720597500000|2024-07-10 07:45:00|8.87|8.82|8.89|8.84|8.89|8.84|8.87|8.82|59
1720597800000|2024-07-10 07:50:00|8.88|8.83|8.88|8.83|8.89|8.84|8.88|8.83|11
1720598100000|2024-07-10 07:55:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|14
1720598400000|2024-07-10 08:00:00|8.87|8.82|8.87|8.82|8.89|8.84|8.86|8.81|55
1720598700000|2024-07-10 08:05:00|8.86|8.81|8.88|8.83|8.88|8.83|8.86|8.81|57
1720599000000|2024-07-10 08:10:00|8.87|8.82|8.88|8.83|8.88|8.83|8.86|8.81|34
1720599300000|2024-07-10 08:15:00|8.87|8.82|8.86|8.81|8.88|8.83|8.85|8.8|20
1720599600000|2024-07-10 08:20:00|8.85|8.8|8.87|8.82|8.87|8.82|8.85|8.8|9
1720599900000|2024-07-10 08:25:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|12
1720600200000|2024-07-10 08:30:00|8.88|8.83|8.88|8.83|8.89|8.84|8.87|8.82|5
1720600500000|2024-07-10 08:35:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|2
1720600800000|2024-07-10 08:40:00|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|33
1720601100000|2024-07-10 08:45:00|8.88|8.83|8.88|8.83|8.89|8.84|8.87|8.82|23
1720601400000|2024-07-10 08:50:00|8.89|8.84|8.88|8.83|8.89|8.84|8.88|8.83|34
1720601700000|2024-07-10 08:55:00|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|47
1720602000000|2024-07-10 09:00:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|36
1720602300000|2024-07-10 09:05:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|74
1720602600000|2024-07-10 09:10:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|40
1720602900000|2024-07-10 09:15:00|8.88|8.83|8.89|8.84|8.89|8.84|8.87|8.82|54
1720603200000|2024-07-10 09:20:00|8.88|8.83|8.87|8.82|8.89|8.84|8.86|8.81|106
1720603500000|2024-07-10 09:25:00|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|47
1720603800000|2024-07-10 09:30:00|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|6
1720604100000|2024-07-10 09:35:00|8.85|8.8|8.85|8.8|8.85|8.8|8.85|8.8|1
1720604400000|2024-07-10 09:40:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|54
1720604700000|2024-07-10 09:45:00|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|23
1720605000000|2024-07-10 09:50:00|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|12
1720605300000|2024-07-10 09:55:00|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|7
1720605600000|2024-07-10 10:00:00|8.86|8.81|8.87|8.82|8.88|8.83|8.86|8.81|14
1720605900000|2024-07-10 10:05:00|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|49
1720606200000|2024-07-10 10:10:00|8.85|8.8|8.84|8.79|8.86|8.81|8.84|8.79|12
1720606500000|2024-07-10 10:15:00|8.85|8.8|8.85|8.8|8.86|8.81|8.84|8.79|7
1720606800000|2024-07-10 10:20:00|8.86|8.81|8.86|8.81|8.86|8.81|8.86|8.81|1
1720607100000|2024-07-10 10:25:00|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|18
1720607400000|2024-07-10 10:30:00|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|65
1720607700000|2024-07-10 10:35:00|8.86|8.81|8.87|8.82|8.88|8.83|8.86|8.81|96
1720608000000|2024-07-10 10:40:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|18
1720608600000|2024-07-10 10:50:00|8.86|8.81|8.87|8.82|8.87|8.82|8.86|8.81|4
1720608900000|2024-07-10 10:55:00|8.86|8.81|8.85|8.8|8.87|8.82|8.85|8.8|102
1720609200000|2024-07-10 11:00:00|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|26
1720609500000|2024-07-10 11:05:00|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|9
1720609800000|2024-07-10 11:10:00|8.85|8.8|8.84|8.79|8.85|8.8|8.84|8.79|92
1720610100000|2024-07-10 11:15:00|8.85|8.8|8.81|8.76|8.85|8.8|8.81|8.76|75
1720610400000|2024-07-10 11:20:00|8.82|8.77|8.8|8.75|8.82|8.77|8.8|8.75|55
1720610700000|2024-07-10 11:25:00|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|6
1720611000000|2024-07-10 11:30:00|8.81|8.76|8.8|8.75|8.82|8.77|8.8|8.75|22
1720611300000|2024-07-10 11:35:00|8.79|8.74|8.82|8.77|8.82|8.77|8.79|8.74|114
1720611600000|2024-07-10 11:40:00|8.83|8.78|8.82|8.77|8.83|8.78|8.81|8.76|54
1720611900000|2024-07-10 11:45:00|8.81|8.76|8.83|8.78|8.83|8.78|8.81|8.76|63
1720612200000|2024-07-10 11:50:00|8.82|8.77|8.8|8.75|8.83|8.78|8.8|8.75|81
1720612500000|2024-07-10 11:55:00|8.79|8.74|8.79|8.74|8.8|8.75|8.78|8.73|25
1720612800000|2024-07-10 12:00:00|8.78|8.73|8.8|8.75|8.8|8.75|8.77|8.72|111
1720613100000|2024-07-10 12:05:00|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|80
1720613400000|2024-07-10 12:10:00|8.81|8.76|8.8|8.75|8.81|8.76|8.8|8.75|44
1720613700000|2024-07-10 12:15:00|8.81|8.76|8.79|8.74|8.81|8.76|8.79|8.74|31
1720614000000|2024-07-10 12:20:00|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|11
1720614300000|2024-07-10 12:25:00|8.77|8.72|8.78|8.73|8.79|8.74|8.77|8.72|44
1720614600000|2024-07-10 12:30:00|8.77|8.72|8.75|8.7|8.78|8.73|8.74|8.69|93
1720614900000|2024-07-10 12:35:00|8.74|8.69|8.76|8.71|8.77|8.72|8.73|8.68|147
1720615200000|2024-07-10 12:40:00|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|14
1720615500000|2024-07-10 12:45:00|8.75|8.7|8.76|8.71|8.77|8.72|8.75|8.7|60
1720615800000|2024-07-10 12:50:00|8.75|8.7|8.76|8.71|8.77|8.72|8.75|8.7|90
1720616100000|2024-07-10 12:55:00|8.77|8.72|8.78|8.73|8.78|8.73|8.76|8.71|6
1720616400000|2024-07-10 13:00:00|8.79|8.74|8.78|8.73|8.8|8.75|8.77|8.72|14
1720616700000|2024-07-10 13:05:00|8.79|8.74|8.8|8.75|8.8|8.75|8.78|8.73|136
1720617000000|2024-07-10 13:10:00|8.79|8.74|8.81|8.76|8.81|8.76|8.79|8.74|49
1720617300000|2024-07-10 13:15:00|8.8|8.75|8.8|8.75|8.81|8.76|8.79|8.74|143
1720617600000|2024-07-10 13:20:00|8.79|8.74|8.77|8.72|8.8|8.75|8.77|8.72|29
1720617900000|2024-07-10 13:25:00|8.78|8.73|8.81|8.76|8.82|8.77|8.78|8.73|40
1720618200000|2024-07-10 13:30:00|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|24
1720618500000|2024-07-10 13:35:00|8.8|8.75|8.8|8.75|8.81|8.76|8.77|8.72|89
1720618800000|2024-07-10 13:40:00|8.79|8.74|8.78|8.73|8.8|8.75|8.77|8.72|92
1720619100000|2024-07-10 13:45:00|8.79|8.74|8.78|8.73|8.8|8.75|8.78|8.73|124
1720619400000|2024-07-10 13:50:00|8.79|8.74|8.79|8.74|8.79|8.74|8.77|8.72|87
1720619700000|2024-07-10 13:55:00|8.78|8.73|8.81|8.76|8.81|8.76|8.78|8.73|100
1720620000000|2024-07-10 14:00:00|8.8|8.75|8.81|8.76|8.82|8.77|8.8|8.75|54
1720620300000|2024-07-10 14:05:00|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|5
1720620600000|2024-07-10 14:10:00|8.81|8.76|8.8|8.75|8.81|8.76|8.77|8.72|72
1720620900000|2024-07-10 14:15:00|8.79|8.74|8.8|8.75|8.81|8.76|8.79|8.74|136
1720621200000|2024-07-10 14:20:00|8.81|8.76|8.81|8.76|8.81|8.76|8.8|8.75|107
1720621500000|2024-07-10 14:25:00|8.82|8.77|8.83|8.78|8.83|8.78|8.81|8.76|76
1720621800000|2024-07-10 14:30:00|8.82|8.77|8.82|8.77|8.84|8.79|8.81|8.76|89
1720622100000|2024-07-10 14:35:00|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|132
1720622400000|2024-07-10 14:40:00|8.81|8.76|8.82|8.77|8.83|8.78|8.81|8.76|56
1720622700000|2024-07-10 14:45:00|8.81|8.76|8.81|8.76|8.82|8.77|8.79|8.74|75
1720623000000|2024-07-10 14:50:00|8.8|8.75|8.81|8.76|8.82|8.77|8.8|8.75|38
1720623300000|2024-07-10 14:55:00|8.8|8.75|8.8|8.75|8.81|8.76|8.79|8.74|53
1720623600000|2024-07-10 15:00:00|8.79|8.74|8.8|8.75|8.8|8.75|8.77|8.72|70
1720623900000|2024-07-10 15:05:00|8.79|8.74|8.79|8.74|8.8|8.75|8.78|8.73|125
1720624200000|2024-07-10 15:10:00|8.78|8.73|8.81|8.76|8.82|8.77|8.78|8.73|80
1720624500000|2024-07-10 15:15:00|8.8|8.75|8.82|8.77|8.82|8.77|8.8|8.75|115
1720624800000|2024-07-10 15:20:00|8.81|8.76|8.84|8.79|8.84|8.79|8.81|8.76|62
1720625100000|2024-07-10 15:25:00|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|48
1720625400000|2024-07-10 15:30:00|8.83|8.78|8.85|8.8|8.85|8.8|8.82|8.77|73
1720625700000|2024-07-10 15:35:00|8.84|8.79|8.85|8.8|8.85|8.8|8.84|8.79|8
1720626000000|2024-07-10 15:40:00|8.84|8.79|8.86|8.81|8.86|8.81|8.84|8.79|3
1720626300000|2024-07-10 15:45:00|8.87|8.82|8.85|8.8|8.87|8.82|8.84|8.79|25
1720626600000|2024-07-10 15:50:00|8.86|8.81|8.84|8.79|8.87|8.82|8.84|8.79|99
1720626900000|2024-07-10 15:55:00|8.85|8.8|8.82|8.77|8.85|8.8|8.82|8.77|28
1720627200000|2024-07-10 16:00:00|8.83|8.78|8.81|8.76|8.83|8.78|8.8|8.75|51
1720627500000|2024-07-10 16:05:00|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|64
1720627800000|2024-07-10 16:10:00|8.82|8.77|8.82|8.77|8.83|8.78|8.81|8.76|41
1720628100000|2024-07-10 16:15:00|8.83|8.78|8.83|8.78|8.85|8.8|8.82|8.77|63
1720628400000|2024-07-10 16:20:00|8.84|8.79|8.83|8.78|8.85|8.8|8.83|8.78|92
1720628700000|2024-07-10 16:25:00|8.84|8.79|8.82|8.77|8.84|8.79|8.82|8.77|59
1720629000000|2024-07-10 16:30:00|8.81|8.76|8.83|8.78|8.83|8.78|8.81|8.76|19
1720629300000|2024-07-10 16:35:00|8.82|8.77|8.82|8.77|8.83|8.78|8.82|8.77|25
1720629600000|2024-07-10 16:40:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|25
1720629900000|2024-07-10 16:45:00|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|21
1720630200000|2024-07-10 16:50:00|8.79|8.74|8.79|8.74|8.8|8.75|8.78|8.73|73
1720630500000|2024-07-10 16:55:00|8.8|8.75|8.79|8.74|8.8|8.75|8.78|8.73|18
1720630800000|2024-07-10 17:00:00|8.78|8.73|8.8|8.75|8.8|8.75|8.78|8.73|41
1720631100000|2024-07-10 17:05:00|8.79|8.74|8.78|8.73|8.8|8.75|8.78|8.73|42
1720631400000|2024-07-10 17:10:00|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|43
1720631700000|2024-07-10 17:15:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|51
1720632000000|2024-07-10 17:20:00|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|31
1720632300000|2024-07-10 17:25:00|8.76|8.71|8.77|8.72|8.78|8.73|8.76|8.71|44
1720632600000|2024-07-10 17:30:00|8.76|8.71|8.77|8.72|8.77|8.72|8.76|8.71|42
1720632900000|2024-07-10 17:35:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|31
1720633200000|2024-07-10 17:40:00|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|29
1720633500000|2024-07-10 17:45:00|8.78|8.73|8.77|8.72|8.78|8.73|8.77|8.72|76
1720633800000|2024-07-10 17:50:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|29
1720634100000|2024-07-10 17:55:00|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|14
1720634400000|2024-07-10 18:00:00|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|11
1720634700000|2024-07-10 18:05:00|8.78|8.73|8.77|8.72|8.78|8.73|8.76|8.71|8
1720635000000|2024-07-10 18:10:00|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|17
1720635300000|2024-07-10 18:15:00|8.77|8.72|8.77|8.72|8.79|8.74|8.77|8.72|19
1720635600000|2024-07-10 18:20:00|8.78|8.73|8.76|8.71|8.78|8.73|8.76|8.71|29
1720635900000|2024-07-10 18:25:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|44
1720636200000|2024-07-10 18:30:00|8.75|8.7|8.76|8.71|8.77|8.72|8.75|8.7|42
1720636500000|2024-07-10 18:35:00|8.77|8.72|8.77|8.72|8.78|8.73|8.76|8.71|33
1720636800000|2024-07-10 18:40:00|8.76|8.71|8.76|8.71|8.77|8.72|8.75|8.7|27
1720637100000|2024-07-10 18:45:00|8.75|8.7|8.76|8.71|8.77|8.72|8.75|8.7|32
1720637400000|2024-07-10 18:50:00|8.75|8.7|8.75|8.7|8.75|8.7|8.75|8.7|1
1720638000000|2024-07-10 19:00:00|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|41
1720638300000|2024-07-10 19:05:00|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|18
1720638600000|2024-07-10 19:10:00|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|31
1720638900000|2024-07-10 19:15:00|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|41
1720639200000|2024-07-10 19:20:00|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|54
1720639500000|2024-07-10 19:25:00|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|8
1720639800000|2024-07-10 19:30:00|8.73|8.68|8.73|8.68|8.73|8.68|8.73|8.68|1
1720640100000|2024-07-10 19:35:00|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|3
1720640400000|2024-07-10 19:40:00|8.73|8.68|8.73|8.68|8.75|8.7|8.73|8.68|43
1720640700000|2024-07-10 19:45:00|8.74|8.69|8.73|8.68|8.74|8.69|8.73|8.68|10
1720641000000|2024-07-10 19:50:00|8.74|8.69|8.74|8.69|8.74|8.69|8.73|8.68|27
1720641300000|2024-07-10 19:55:00|8.73|8.68|8.75|8.7|8.75|8.7|8.73|8.68|39
1720641600000|2024-07-10 20:00:00|8.74|8.69|8.75|8.7|8.75|8.7|8.74|8.69|44
1720641900000|2024-07-10 20:05:00|8.74|8.69|8.74|8.69|8.75|8.7|8.73|8.68|27
1720642200000|2024-07-10 20:10:00|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|31
1720642500000|2024-07-10 20:15:00|8.74|8.69|8.74|8.69|8.75|8.7|8.74|8.69|61
1720642800000|2024-07-10 20:20:00|8.75|8.7|8.74|8.69|8.75|8.7|8.74|8.69|58
1720643100000|2024-07-10 20:25:00|8.73|8.68|8.73|8.68|8.74|8.69|8.73|8.68|53
1720643400000|2024-07-10 20:30:00|8.72|8.67|8.72|8.67|8.73|8.68|8.71|8.66|13
1720643700000|2024-07-10 20:35:00|8.73|8.68|8.71|8.66|8.73|8.68|8.71|8.66|29
1720644000000|2024-07-10 20:40:00|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|25
1720644300000|2024-07-10 20:45:00|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|29
1720644600000|2024-07-10 20:50:00|8.72|8.67|8.72|8.67|8.74|8.69|8.72|8.67|31
1720644900000|2024-07-10 20:55:00|8.73|8.68|8.73|8.68|8.73|8.68|8.72|8.67|21
1720645200000|2024-07-10 21:00:00|8.72|8.67|8.72|8.67|8.73|8.68|8.71|8.66|11
1720645500000|2024-07-10 21:05:00|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|11
1720645800000|2024-07-10 21:10:00|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|68
1720646100000|2024-07-10 21:15:00|8.7|8.65|8.72|8.67|8.72|8.67|8.7|8.65|51
1720646400000|2024-07-10 21:20:00|8.71|8.66|8.72|8.67|8.72|8.67|8.71|8.66|18
1720646700000|2024-07-10 21:25:00|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1720647000000|2024-07-10 21:30:00|8.72|8.67|8.71|8.66|8.72|8.67|8.71|8.66|18
1720647900000|2024-07-10 21:45:00|8.72|8.67|8.72|8.67|8.72|8.67|8.71|8.66|5
1720648500000|2024-07-10 21:55:00|8.71|8.66|8.71|8.66|8.71|8.66|8.71|8.66|1
1720648800000|2024-07-10 22:00:00|8.7|8.65|8.72|8.67|8.72|8.67|8.7|8.65|17
1720649100000|2024-07-10 22:05:00|8.73|8.68|8.72|8.67|8.73|8.68|8.72|8.67|12
1720649400000|2024-07-10 22:10:00|8.71|8.66|8.71|8.66|8.72|8.67|8.71|8.66|3
1720649700000|2024-07-10 22:15:00|8.7|8.65|8.71|8.66|8.71|8.66|8.7|8.65|38
1720650000000|2024-07-10 22:20:00|8.72|8.67|8.71|8.66|8.73|8.68|8.71|8.66|68
1720650300000|2024-07-10 22:25:00|8.72|8.67|8.74|8.69|8.74|8.69|8.72|8.67|67
1720650600000|2024-07-10 22:30:00|8.73|8.68|8.74|8.69|8.75|8.7|8.73|8.68|104
1720650900000|2024-07-10 22:35:00|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|92
1720651200000|2024-07-10 22:40:00|8.73|8.68|8.74|8.69|8.74|8.69|8.73|8.68|64
1720651500000|2024-07-10 22:45:00|8.73|8.68|8.74|8.69|8.75|8.7|8.73|8.68|22
1720651800000|2024-07-10 22:50:00|8.75|8.7|8.75|8.7|8.75|8.7|8.74|8.69|87
1720652100000|2024-07-10 22:55:00|8.74|8.69|8.75|8.7|8.76|8.71|8.74|8.69|12
1720652400000|2024-07-10 23:00:00|8.76|8.71|8.76|8.71|8.76|8.71|8.75|8.7|5
1720652700000|2024-07-10 23:05:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|2
1720653000000|2024-07-10 23:10:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|24
1720653300000|2024-07-10 23:15:00|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|54
1720653600000|2024-07-10 23:20:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|38
1720653900000|2024-07-10 23:25:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|16
1720654200000|2024-07-10 23:30:00|8.77|8.72|8.76|8.71|8.77|8.72|8.76|8.71|24
1720654500000|2024-07-10 23:35:00|8.77|8.72|8.77|8.72|8.78|8.73|8.76|8.71|43
1720654800000|2024-07-10 23:40:00|8.78|8.73|8.79|8.74|8.79|8.74|8.77|8.72|32
1720655100000|2024-07-10 23:45:00|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|85
1720655400000|2024-07-10 23:50:00|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|50
1720655700000|2024-07-10 23:55:00|8.79|8.74|8.79|8.74|8.79|8.74|8.78|8.73|83
1720656000000|2024-07-11 00:00:00|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|62
1720656300000|2024-07-11 00:05:00|8.78|8.73|8.79|8.74|8.79|8.74|8.78|8.73|106
1720656600000|2024-07-11 00:10:00|8.8|8.75|8.78|8.73|8.8|8.75|8.78|8.73|51
1720656900000|2024-07-11 00:15:00|8.79|8.74|8.77|8.72|8.79|8.74|8.77|8.72|55
1720657200000|2024-07-11 00:20:00|8.76|8.71|8.78|8.73|8.79|8.74|8.76|8.71|49
1720657500000|2024-07-11 00:25:00|8.77|8.72|8.77|8.72|8.78|8.73|8.76|8.71|19
1720657800000|2024-07-11 00:30:00|8.76|8.71|8.76|8.71|8.77|8.72|8.75|8.7|23
1720658100000|2024-07-11 00:35:00|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|128
1720658400000|2024-07-11 00:40:00|8.75|8.7|8.76|8.71|8.76|8.71|8.75|8.7|62
1720658700000|2024-07-11 00:45:00|8.77|8.72|8.77|8.72|8.78|8.73|8.76|8.71|53
1720659000000|2024-07-11 00:50:00|8.78|8.73|8.77|8.72|8.78|8.73|8.76|8.71|64
1720659300000|2024-07-11 00:55:00|8.78|8.73|8.79|8.74|8.8|8.75|8.78|8.73|52
1720659600000|2024-07-11 01:00:00|8.78|8.73|8.77|8.72|8.8|8.75|8.77|8.72|54
1720659900000|2024-07-11 01:05:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|65
1720660200000|2024-07-11 01:10:00|8.77|8.72|8.78|8.73|8.79|8.74|8.77|8.72|76
1720660500000|2024-07-11 01:15:00|8.77|8.72|8.77|8.72|8.78|8.73|8.76|8.71|61
1720660800000|2024-07-11 01:20:00|8.76|8.71|8.77|8.72|8.78|8.73|8.76|8.71|82
1720661100000|2024-07-11 01:25:00|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|63
1720661400000|2024-07-11 01:30:00|8.78|8.73|8.77|8.72|8.79|8.74|8.77|8.72|68
1720661700000|2024-07-11 01:35:00|8.78|8.73|8.81|8.76|8.81|8.76|8.77|8.72|92
1720662000000|2024-07-11 01:40:00|8.8|8.75|8.82|8.77|8.83|8.78|8.8|8.75|87
1720662300000|2024-07-11 01:45:00|8.83|8.78|8.85|8.8|8.86|8.81|8.82|8.77|37
1720662600000|2024-07-11 01:50:00|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|18
1720662900000|2024-07-11 01:55:00|8.84|8.79|8.86|8.81|8.87|8.82|8.84|8.79|27
1720663200000|2024-07-11 02:00:00|8.87|8.82|8.88|8.83|8.88|8.83|8.86|8.81|50
1720663500000|2024-07-11 02:05:00|8.87|8.82|8.85|8.8|8.88|8.83|8.84|8.79|57
1720663800000|2024-07-11 02:10:00|8.86|8.81|8.85|8.8|8.86|8.81|8.84|8.79|34
1720664100000|2024-07-11 02:15:00|8.84|8.79|8.83|8.78|8.85|8.8|8.81|8.76|60
1720664400000|2024-07-11 02:20:00|8.82|8.77|8.82|8.77|8.84|8.79|8.81|8.76|31
1720664700000|2024-07-11 02:25:00|8.83|8.78|8.84|8.79|8.84|8.79|8.82|8.77|24
1720665000000|2024-07-11 02:30:00|8.83|8.78|8.83|8.78|8.84|8.79|8.81|8.76|45
1720665300000|2024-07-11 02:35:00|8.82|8.77|8.81|8.76|8.83|8.78|8.81|8.76|4
1720665600000|2024-07-11 02:40:00|8.8|8.75|8.81|8.76|8.82|8.77|8.8|8.75|24
1720665900000|2024-07-11 02:45:00|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|51
1720666200000|2024-07-11 02:50:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|23
1720666500000|2024-07-11 02:55:00|8.82|8.77|8.81|8.76|8.82|8.77|8.8|8.75|36
1720666800000|2024-07-11 03:00:00|8.8|8.75|8.8|8.75|8.81|8.76|8.8|8.75|21
1720667100000|2024-07-11 03:05:00|8.79|8.74|8.78|8.73|8.8|8.75|8.78|8.73|72
1720667400000|2024-07-11 03:10:00|8.77|8.72|8.78|8.73|8.78|8.73|8.77|8.72|54
1720667700000|2024-07-11 03:15:00|8.77|8.72|8.73|8.68|8.78|8.73|8.73|8.68|77
1720668000000|2024-07-11 03:20:00|8.72|8.67|8.75|8.7|8.75|8.7|8.71|8.66|64
1720668300000|2024-07-11 03:25:00|8.74|8.69|8.76|8.71|8.77|8.72|8.74|8.69|49
1720668600000|2024-07-11 03:30:00|8.77|8.72|8.78|8.73|8.78|8.73|8.76|8.71|44
1720668900000|2024-07-11 03:35:00|8.77|8.72|8.77|8.72|8.78|8.73|8.76|8.71|57
1720669200000|2024-07-11 03:40:00|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|37
1720669500000|2024-07-11 03:45:00|8.79|8.74|8.78|8.73|8.79|8.74|8.77|8.72|58
1720669800000|2024-07-11 03:50:00|8.77|8.72|8.78|8.73|8.78|8.73|8.76|8.71|24
1720670100000|2024-07-11 03:55:00|8.79|8.74|8.8|8.75|8.8|8.75|8.78|8.73|104
1720670400000|2024-07-11 04:00:00|8.79|8.74|8.8|8.75|8.81|8.76|8.79|8.74|44
1720670700000|2024-07-11 04:05:00|8.79|8.74|8.81|8.76|8.81|8.76|8.79|8.74|69
1720671000000|2024-07-11 04:10:00|8.8|8.75|8.82|8.77|8.82|8.77|8.8|8.75|49
1720671300000|2024-07-11 04:15:00|8.81|8.76|8.82|8.77|8.82|8.77|8.8|8.75|52
1720671600000|2024-07-11 04:20:00|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|24
1720671900000|2024-07-11 04:25:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|23
1720672200000|2024-07-11 04:30:00|8.8|8.75|8.82|8.77|8.82|8.77|8.8|8.75|77
1720672500000|2024-07-11 04:35:00|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|30
1720672800000|2024-07-11 04:40:00|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|34
1720673100000|2024-07-11 04:45:00|8.83|8.78|8.82|8.77|8.83|8.78|8.81|8.76|38
1720673400000|2024-07-11 04:50:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|37
1720673700000|2024-07-11 04:55:00|8.82|8.77|8.81|8.76|8.82|8.77|8.8|8.75|8
1720674000000|2024-07-11 05:00:00|8.82|8.77|8.81|8.76|8.82|8.77|8.81|8.76|22
1720674300000|2024-07-11 05:05:00|8.82|8.77|8.82|8.77|8.82|8.77|8.81|8.76|97
1720674600000|2024-07-11 05:10:00|8.81|8.76|8.82|8.77|8.83|8.78|8.81|8.76|34
1720674900000|2024-07-11 05:15:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|42
1720675200000|2024-07-11 05:20:00|8.81|8.76|8.81|8.76|8.81|8.76|8.81|8.76|1
1720675500000|2024-07-11 05:25:00|8.82|8.77|8.81|8.76|8.82|8.77|8.8|8.75|54
1720675800000|2024-07-11 05:30:00|8.8|8.75|8.79|8.74|8.81|8.76|8.79|8.74|118
1720676100000|2024-07-11 05:35:00|8.8|8.75|8.8|8.75|8.8|8.75|8.79|8.74|15
1720676400000|2024-07-11 05:40:00|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|10
1720676700000|2024-07-11 05:45:00|8.81|8.76|8.81|8.76|8.82|8.77|8.81|8.76|31
1720677000000|2024-07-11 05:50:00|8.82|8.77|8.82|8.77|8.83|8.78|8.81|8.76|61
1720677300000|2024-07-11 05:55:00|8.83|8.78|8.82|8.77|8.83|8.78|8.81|8.76|46
1720677600000|2024-07-11 06:00:00|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|86
1720677900000|2024-07-11 06:05:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|33
1720678200000|2024-07-11 06:10:00|8.8|8.75|8.81|8.76|8.81|8.76|8.8|8.75|54
1720678500000|2024-07-11 06:15:00|8.81|8.76|8.82|8.77|8.82|8.77|8.81|8.76|10
1720678800000|2024-07-11 06:20:00|8.81|8.76|8.82|8.77|8.83|8.78|8.81|8.76|40
1720679100000|2024-07-11 06:25:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|10
1720679400000|2024-07-11 06:30:00|8.83|8.78|8.82|8.77|8.83|8.78|8.81|8.76|24
1720679700000|2024-07-11 06:35:00|8.83|8.78|8.84|8.79|8.84|8.79|8.82|8.77|30
1720680000000|2024-07-11 06:40:00|8.83|8.78|8.83|8.78|8.84|8.79|8.82|8.77|35
1720680300000|2024-07-11 06:45:00|8.82|8.77|8.84|8.79|8.84|8.79|8.82|8.77|67
1720680600000|2024-07-11 06:50:00|8.83|8.78|8.84|8.79|8.84|8.79|8.83|8.78|60
1720680900000|2024-07-11 06:55:00|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|15
1720681200000|2024-07-11 07:00:00|8.84|8.79|8.83|8.78|8.84|8.79|8.82|8.77|24
1720681500000|2024-07-11 07:05:00|8.84|8.79|8.84|8.79|8.84|8.79|8.83|8.78|39
1720681800000|2024-07-11 07:10:00|8.83|8.78|8.83|8.78|8.84|8.79|8.83|8.78|31
1720682100000|2024-07-11 07:15:00|8.84|8.79|8.85|8.8|8.86|8.81|8.83|8.78|36
1720682700000|2024-07-11 07:25:00|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|55
1720683000000|2024-07-11 07:30:00|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|7
1720683300000|2024-07-11 07:35:00|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|45
1720683600000|2024-07-11 07:40:00|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|57
1720683900000|2024-07-11 07:45:00|8.86|8.81|8.85|8.8|8.86|8.81|8.85|8.8|8
1720684200000|2024-07-11 07:50:00|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|43
1720684500000|2024-07-11 07:55:00|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|6
1720684800000|2024-07-11 08:00:00|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|30
1720685100000|2024-07-11 08:05:00|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|3
1720685400000|2024-07-11 08:10:00|8.88|8.83|8.86|8.81|8.88|8.83|8.85|8.8|31
1720685700000|2024-07-11 08:15:00|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|20
1720686000000|2024-07-11 08:20:00|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1720686300000|2024-07-11 08:25:00|8.86|8.81|8.86|8.81|8.87|8.82|8.85|8.8|73
1720686600000|2024-07-11 08:30:00|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|12
1720686900000|2024-07-11 08:35:00|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|16
1720687200000|2024-07-11 08:40:00|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|46
1720687500000|2024-07-11 08:45:00|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|6
1720687800000|2024-07-11 08:50:00|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|35
1720688100000|2024-07-11 08:55:00|8.86|8.81|8.86|8.81|8.86|8.81|8.85|8.8|39
1720688400000|2024-07-11 09:00:00|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|51
1720688700000|2024-07-11 09:05:00|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|81
1720689000000|2024-07-11 09:10:00|8.87|8.82|8.87|8.82|8.88|8.83|8.86|8.81|17
1720689300000|2024-07-11 09:15:00|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|29
1720689600000|2024-07-11 09:20:00|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|70
1720689900000|2024-07-11 09:25:00|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|73
1720690200000|2024-07-11 09:30:00|8.86|8.81|8.88|8.83|8.88|8.83|8.85|8.8|43
1720690500000|2024-07-11 09:35:00|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|49
1720690800000|2024-07-11 09:40:00|8.88|8.83|8.89|8.84|8.89|8.84|8.87|8.82|10
1720691100000|2024-07-11 09:45:00|8.89|8.84|8.88|8.83|8.89|8.84|8.86|8.81|19
1720691400000|2024-07-11 09:50:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|66
1720691700000|2024-07-11 09:55:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|44
1720692000000|2024-07-11 10:00:00|8.87|8.82|8.89|8.84|8.89|8.84|8.87|8.82|43
1720692300000|2024-07-11 10:05:00|8.88|8.83|8.87|8.82|8.89|8.84|8.86|8.81|34
1720692600000|2024-07-11 10:10:00|8.86|8.81|8.86|8.81|8.87|8.82|8.85|8.8|37
1720692900000|2024-07-11 10:15:00|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|39
1720693200000|2024-07-11 10:20:00|8.86|8.81|8.86|8.81|8.87|8.82|8.85|8.8|27
1720693500000|2024-07-11 10:25:00|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|67
1720693800000|2024-07-11 10:30:00|8.86|8.81|8.86|8.81|8.87|8.82|8.86|8.81|79
1720694100000|2024-07-11 10:35:00|8.87|8.82|8.86|8.81|8.87|8.82|8.86|8.81|28
1720694400000|2024-07-11 10:40:00|8.87|8.82|8.87|8.82|8.87|8.82|8.86|8.81|21
1720694700000|2024-07-11 10:45:00|8.87|8.82|8.88|8.83|8.88|8.83|8.87|8.82|66
1720695000000|2024-07-11 10:50:00|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|53
1720695300000|2024-07-11 10:55:00|8.88|8.83|8.87|8.82|8.88|8.83|8.87|8.82|82
1720695600000|2024-07-11 11:00:00|8.88|8.83|8.88|8.83|8.89|8.84|8.87|8.82|79
1720695900000|2024-07-11 11:05:00|8.89|8.84|8.89|8.84|8.89|8.84|8.88|8.83|29
1720696200000|2024-07-11 11:10:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|34
1720696500000|2024-07-11 11:15:00|8.88|8.83|8.89|8.84|8.89|8.84|8.87|8.82|64
1720696800000|2024-07-11 11:20:00|8.88|8.83|8.92|8.87|8.92|8.87|8.88|8.83|57
1720697100000|2024-07-11 11:25:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|72
1720697400000|2024-07-11 11:30:00|8.91|8.86|8.91|8.86|8.92|8.87|8.9|8.85|53
1720697700000|2024-07-11 11:35:00|8.9|8.85|8.92|8.87|8.92|8.87|8.9|8.85|83
1720698000000|2024-07-11 11:40:00|8.91|8.86|8.92|8.87|8.93|8.88|8.91|8.86|10
1720698300000|2024-07-11 11:45:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|140
1720698600000|2024-07-11 11:50:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|45
1720698900000|2024-07-11 11:55:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|43
1720699200000|2024-07-11 12:00:00|8.93|8.88|8.91|8.86|8.93|8.88|8.91|8.86|71
1720699500000|2024-07-11 12:05:00|8.92|8.87|8.93|8.88|8.93|8.88|8.91|8.86|32
1720699800000|2024-07-11 12:10:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|7
1720700100000|2024-07-11 12:15:00|8.93|8.88|8.92|8.87|8.93|8.88|8.91|8.86|30
1720700400000|2024-07-11 12:20:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|77
1720700700000|2024-07-11 12:25:00|8.92|8.87|8.93|8.88|8.95|8.9|8.9|8.85|72
1720701000000|2024-07-11 12:30:00|8.94|8.89|9.02|8.97|9.03|8.98|8.94|8.89|253
1720701300000|2024-07-11 12:35:00|9.03|8.98|9.02|8.97|9.03|8.98|8.98|8.93|138
1720701600000|2024-07-11 12:40:00|9.01|8.96|9.02|8.97|9.03|8.98|9|8.95|104
1720701900000|2024-07-11 12:45:00|9.03|8.98|9.04|8.99|9.04|8.99|9.02|8.97|40
1720702200000|2024-07-11 12:50:00|9.05|9|9|8.95|9.05|9|9|8.95|102
1720702500000|2024-07-11 12:55:00|9.01|8.96|9.03|8.98|9.03|8.98|8.99|8.94|105
1720702800000|2024-07-11 13:00:00|9.02|8.97|9.02|8.97|9.04|8.99|9.01|8.96|47
1720703100000|2024-07-11 13:05:00|9.03|8.98|8.98|8.93|9.04|8.99|8.98|8.93|94
1720703400000|2024-07-11 13:10:00|8.99|8.94|9|8.95|9|8.95|8.97|8.92|64
1720703700000|2024-07-11 13:15:00|8.99|8.94|9.01|8.96|9.02|8.97|8.99|8.94|43
1720704000000|2024-07-11 13:20:00|9|8.95|9.01|8.96|9.02|8.97|8.99|8.94|64
1720704300000|2024-07-11 13:25:00|9|8.95|9.03|8.98|9.03|8.98|9|8.95|102
1720704600000|2024-07-11 13:30:00|9.02|8.97|9.02|8.97|9.04|8.99|9.01|8.96|155
1720704900000|2024-07-11 13:35:00|9.01|8.96|9.01|8.96|9.03|8.98|9|8.95|43
1720705200000|2024-07-11 13:40:00|9|8.95|9.02|8.97|9.02|8.97|8.99|8.94|77
1720705500000|2024-07-11 13:45:00|9.01|8.96|9.02|8.97|9.03|8.98|9.01|8.96|82
1720705800000|2024-07-11 13:50:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|89
1720706100000|2024-07-11 13:55:00|9.02|8.97|9.04|8.99|9.04|8.99|9.02|8.97|53
1720706400000|2024-07-11 14:00:00|9.05|9|9.06|9.01|9.07|9.02|9.04|8.99|30
1720706700000|2024-07-11 14:05:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|51
1720707000000|2024-07-11 14:10:00|9.06|9.01|9.04|8.99|9.07|9.02|9.03|8.98|113
1720707300000|2024-07-11 14:15:00|9.03|8.98|8.99|8.94|9.04|8.99|8.99|8.94|109
1720707600000|2024-07-11 14:20:00|8.98|8.93|8.97|8.92|9|8.95|8.96|8.91|104
1720707900000|2024-07-11 14:25:00|8.96|8.91|8.99|8.94|9|8.95|8.96|8.91|62
1720708200000|2024-07-11 14:30:00|8.98|8.93|9|8.95|9.01|8.96|8.98|8.93|67
1720708500000|2024-07-11 14:35:00|9.01|8.96|9.01|8.96|9.01|8.96|8.99|8.94|37
1720708800000|2024-07-11 14:40:00|9|8.95|8.98|8.93|9.01|8.96|8.98|8.93|55
1720709100000|2024-07-11 14:45:00|8.99|8.94|8.99|8.94|9|8.95|8.97|8.92|57
1720709400000|2024-07-11 14:50:00|9|8.95|9.01|8.96|9.01|8.96|8.99|8.94|28
1720709700000|2024-07-11 14:55:00|9|8.95|9|8.95|9.02|8.97|9|8.95|73
1720710000000|2024-07-11 15:00:00|9.01|8.96|9.01|8.96|9.02|8.97|9|8.95|41
1720710300000|2024-07-11 15:05:00|9.02|8.97|9.01|8.96|9.03|8.98|9|8.95|28
1720710600000|2024-07-11 15:10:00|9.02|8.97|9|8.95|9.02|8.97|8.99|8.94|91
1720710900000|2024-07-11 15:15:00|8.99|8.94|9|8.95|9.01|8.96|8.98|8.93|82
1720711200000|2024-07-11 15:20:00|9.01|8.96|8.99|8.94|9.01|8.96|8.98|8.93|47
1720711500000|2024-07-11 15:25:00|8.98|8.93|8.97|8.92|8.99|8.94|8.97|8.92|96
1720711800000|2024-07-11 15:30:00|8.96|8.91|8.94|8.89|8.96|8.91|8.93|8.88|49
1720712100000|2024-07-11 15:35:00|8.95|8.9|8.93|8.88|8.95|8.9|8.93|8.88|95
1720712400000|2024-07-11 15:40:00|8.94|8.89|8.92|8.87|8.94|8.89|8.9|8.85|69
1720712700000|2024-07-11 15:45:00|8.91|8.86|8.9|8.85|8.92|8.87|8.89|8.84|122
1720713000000|2024-07-11 15:50:00|8.89|8.84|8.89|8.84|8.9|8.85|8.87|8.82|143
1720713300000|2024-07-11 15:55:00|8.88|8.83|8.9|8.85|8.9|8.85|8.88|8.83|71
1720713600000|2024-07-11 16:00:00|8.89|8.84|8.88|8.83|8.91|8.86|8.87|8.82|80
1720713900000|2024-07-11 16:05:00|8.87|8.82|8.9|8.85|8.91|8.86|8.85|8.8|100
1720714200000|2024-07-11 16:10:00|8.91|8.86|8.92|8.87|8.93|8.88|8.9|8.85|22
1720714500000|2024-07-11 16:15:00|8.91|8.86|8.92|8.87|8.93|8.88|8.91|8.86|86
1720714800000|2024-07-11 16:20:00|8.93|8.88|8.93|8.88|8.93|8.88|8.91|8.86|75
1720715100000|2024-07-11 16:25:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|66
1720715400000|2024-07-11 16:30:00|8.94|8.89|8.94|8.89|8.95|8.9|8.93|8.88|51
1720715700000|2024-07-11 16:35:00|8.93|8.88|8.93|8.88|8.94|8.89|8.92|8.87|33
1720716000000|2024-07-11 16:40:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|14
1720716300000|2024-07-11 16:45:00|8.94|8.89|8.92|8.87|8.94|8.89|8.91|8.86|35
1720716600000|2024-07-11 16:50:00|8.93|8.88|8.94|8.89|8.94|8.89|8.92|8.87|40
1720716900000|2024-07-11 16:55:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|23
1720717200000|2024-07-11 17:00:00|8.94|8.89|8.94|8.89|8.95|8.9|8.93|8.88|93
1720717500000|2024-07-11 17:05:00|8.93|8.88|8.96|8.91|8.96|8.91|8.93|8.88|40
1720717800000|2024-07-11 17:10:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|50
1720718100000|2024-07-11 17:15:00|8.95|8.9|8.96|8.91|8.97|8.92|8.95|8.9|90
1720718400000|2024-07-11 17:20:00|8.97|8.92|8.98|8.93|8.98|8.93|8.96|8.91|44
1720718700000|2024-07-11 17:25:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|30
1720719000000|2024-07-11 17:30:00|8.97|8.92|8.97|8.92|8.98|8.93|8.96|8.91|73
1720719300000|2024-07-11 17:35:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|4
1720719600000|2024-07-11 17:40:00|8.98|8.93|8.96|8.91|8.98|8.93|8.96|8.91|51
1720719900000|2024-07-11 17:45:00|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|40
1720720200000|2024-07-11 17:50:00|8.97|8.92|8.98|8.93|8.98|8.93|8.96|8.91|28
1720720500000|2024-07-11 17:55:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|42
1720720800000|2024-07-11 18:00:00|8.97|8.92|8.98|8.93|8.98|8.93|8.96|8.91|68
1720721100000|2024-07-11 18:05:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|133
1720721400000|2024-07-11 18:10:00|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|26
1720721700000|2024-07-11 18:15:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|28
1720722000000|2024-07-11 18:20:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|24
1720722300000|2024-07-11 18:25:00|8.98|8.93|8.97|8.92|8.99|8.94|8.97|8.92|48
1720722600000|2024-07-11 18:30:00|8.98|8.93|8.97|8.92|8.98|8.93|8.96|8.91|74
1720722900000|2024-07-11 18:35:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|89
1720723200000|2024-07-11 18:40:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|42
1720723500000|2024-07-11 18:45:00|8.99|8.94|8.98|8.93|8.99|8.94|8.97|8.92|122
1720723800000|2024-07-11 18:50:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|44
1720724100000|2024-07-11 18:55:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|14
1720724400000|2024-07-11 19:00:00|8.99|8.94|8.99|8.94|8.99|8.94|8.97|8.92|45
1720724700000|2024-07-11 19:05:00|8.98|8.93|8.97|8.92|8.99|8.94|8.97|8.92|78
1720725000000|2024-07-11 19:10:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|66
1720725300000|2024-07-11 19:15:00|8.96|8.91|8.97|8.92|8.98|8.93|8.96|8.91|60
1720725600000|2024-07-11 19:20:00|8.98|8.93|8.96|8.91|8.98|8.93|8.95|8.9|27
1720725900000|2024-07-11 19:25:00|8.95|8.9|8.94|8.89|8.96|8.91|8.93|8.88|86
1720726200000|2024-07-11 19:30:00|8.93|8.88|8.94|8.89|8.95|8.9|8.93|8.88|80
1720726500000|2024-07-11 19:35:00|8.93|8.88|8.96|8.91|8.96|8.91|8.93|8.88|78
1720726800000|2024-07-11 19:40:00|8.95|8.9|8.95|8.9|8.97|8.92|8.95|8.9|81
1720727100000|2024-07-11 19:45:00|8.96|8.91|8.94|8.89|8.96|8.91|8.94|8.89|57
1720727400000|2024-07-11 19:50:00|8.95|8.9|8.94|8.89|8.95|8.9|8.93|8.88|36
1720727700000|2024-07-11 19:55:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|94
1720728000000|2024-07-11 20:00:00|8.93|8.88|8.94|8.89|8.95|8.9|8.91|8.86|54
1720728300000|2024-07-11 20:05:00|8.93|8.88|8.95|8.9|8.96|8.91|8.93|8.88|91
1720728600000|2024-07-11 20:10:00|8.94|8.89|8.91|8.86|8.95|8.9|8.91|8.86|54
1720728900000|2024-07-11 20:15:00|8.92|8.87|8.93|8.88|8.94|8.89|8.91|8.86|90
1720729200000|2024-07-11 20:20:00|8.92|8.87|8.92|8.87|8.93|8.88|8.91|8.86|67
1720729500000|2024-07-11 20:25:00|8.91|8.86|8.93|8.88|8.93|8.88|8.91|8.86|123
1720729800000|2024-07-11 20:30:00|8.92|8.87|8.94|8.89|8.94|8.89|8.92|8.87|77
1720730100000|2024-07-11 20:35:00|8.93|8.88|8.95|8.9|8.95|8.9|8.92|8.87|53
1720730400000|2024-07-11 20:40:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|93
1720730700000|2024-07-11 20:45:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|16
1720731000000|2024-07-11 20:50:00|8.95|8.9|8.95|8.9|8.96|8.91|8.94|8.89|55
1720731300000|2024-07-11 20:55:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|50
1720731600000|2024-07-11 21:00:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|44
1720731900000|2024-07-11 21:05:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|45
1720732200000|2024-07-11 21:10:00|8.95|8.9|8.95|8.9|8.96|8.91|8.94|8.89|37
1720732500000|2024-07-11 21:15:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|2
1720732800000|2024-07-11 21:20:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|13
1720733100000|2024-07-11 21:25:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|64
1720733400000|2024-07-11 21:30:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|12
1720733700000|2024-07-11 21:35:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|8
1720734000000|2024-07-11 21:40:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|8
1720734300000|2024-07-11 21:45:00|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|3
1720734600000|2024-07-11 21:50:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1720734900000|2024-07-11 21:55:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|19
1720735200000|2024-07-11 22:00:00|8.92|8.87|8.9|8.85|8.93|8.88|8.9|8.85|55
1720735500000|2024-07-11 22:05:00|8.91|8.86|8.9|8.85|8.91|8.86|8.89|8.84|94
1720735800000|2024-07-11 22:10:00|8.91|8.86|8.88|8.83|8.91|8.86|8.88|8.83|32
1720736100000|2024-07-11 22:15:00|8.87|8.82|8.87|8.82|8.88|8.83|8.86|8.81|59
1720736400000|2024-07-11 22:20:00|8.86|8.81|8.88|8.83|8.88|8.83|8.86|8.81|63
1720736700000|2024-07-11 22:25:00|8.87|8.82|8.9|8.85|8.9|8.85|8.87|8.82|100
1720737000000|2024-07-11 22:30:00|8.89|8.84|8.91|8.86|8.91|8.86|8.89|8.84|63
1720737300000|2024-07-11 22:35:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|66
1720737900000|2024-07-11 22:45:00|8.9|8.85|8.88|8.83|8.91|8.86|8.88|8.83|87
1720738200000|2024-07-11 22:50:00|8.89|8.84|8.9|8.85|8.9|8.85|8.88|8.83|108
1720738500000|2024-07-11 22:55:00|8.89|8.84|8.91|8.86|8.91|8.86|8.89|8.84|109
1720738800000|2024-07-11 23:00:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|96
1720739100000|2024-07-11 23:05:00|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|63
1720739400000|2024-07-11 23:10:00|8.89|8.84|8.9|8.85|8.91|8.86|8.89|8.84|24
1720739700000|2024-07-11 23:15:00|8.91|8.86|8.9|8.85|8.91|8.86|8.87|8.82|108
1720740000000|2024-07-11 23:20:00|8.89|8.84|8.9|8.85|8.9|8.85|8.88|8.83|106
1720740300000|2024-07-11 23:25:00|8.89|8.84|8.9|8.85|8.91|8.86|8.89|8.84|86
1720740600000|2024-07-11 23:30:00|8.91|8.86|8.88|8.83|8.91|8.86|8.88|8.83|14
1720740900000|2024-07-11 23:35:00|8.87|8.82|8.9|8.85|8.9|8.85|8.87|8.82|40
1720741200000|2024-07-11 23:40:00|8.89|8.84|8.91|8.86|8.91|8.86|8.89|8.84|37
1720741500000|2024-07-11 23:45:00|8.9|8.85|8.9|8.85|8.91|8.86|8.89|8.84|17
1720741800000|2024-07-11 23:50:00|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|33
1720742100000|2024-07-11 23:55:00|8.9|8.85|8.91|8.86|8.91|8.86|8.9|8.85|10
1720742400000|2024-07-12 00:00:00|8.9|8.85|8.89|8.84|8.91|8.86|8.88|8.83|32
1720742700000|2024-07-12 00:05:00|8.88|8.83|8.89|8.84|8.91|8.86|8.88|8.83|32
1720743000000|2024-07-12 00:10:00|8.9|8.85|8.9|8.85|8.91|8.86|8.88|8.83|33
1720743300000|2024-07-12 00:15:00|8.91|8.86|8.91|8.86|8.91|8.86|8.89|8.84|33
1720743600000|2024-07-12 00:20:00|8.92|8.87|8.93|8.88|8.93|8.88|8.91|8.86|14
1720743900000|2024-07-12 00:25:00|8.92|8.87|8.94|8.89|8.95|8.9|8.91|8.86|17
1720744200000|2024-07-12 00:30:00|8.95|8.9|8.96|8.91|8.96|8.91|8.94|8.89|30
1720744500000|2024-07-12 00:35:00|8.95|8.9|8.98|8.93|8.98|8.93|8.95|8.9|8
1720744800000|2024-07-12 00:40:00|8.97|8.92|8.99|8.94|8.99|8.94|8.97|8.92|7
1720745100000|2024-07-12 00:45:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|40
1720745400000|2024-07-12 00:50:00|8.98|8.93|8.96|8.91|8.98|8.93|8.96|8.91|53
1720745700000|2024-07-12 00:55:00|8.97|8.92|8.94|8.89|8.97|8.92|8.93|8.88|28
1720746000000|2024-07-12 01:00:00|8.95|8.9|8.95|8.9|8.95|8.9|8.93|8.88|23
1720746300000|2024-07-12 01:05:00|8.94|8.89|8.94|8.89|8.95|8.9|8.93|8.88|17
1720746600000|2024-07-12 01:10:00|8.95|8.9|8.92|8.87|8.95|8.9|8.92|8.87|62
1720746900000|2024-07-12 01:15:00|8.91|8.86|8.88|8.83|8.92|8.87|8.87|8.82|76
1720747200000|2024-07-12 01:20:00|8.87|8.82|8.86|8.81|8.89|8.84|8.85|8.8|92
1720747500000|2024-07-12 01:25:00|8.87|8.82|8.88|8.83|8.88|8.83|8.85|8.8|56
1720747800000|2024-07-12 01:30:00|8.89|8.84|8.9|8.85|8.9|8.85|8.88|8.83|76
1720748100000|2024-07-12 01:35:00|8.91|8.86|8.91|8.86|8.92|8.87|8.9|8.85|59
1720748400000|2024-07-12 01:40:00|8.92|8.87|8.93|8.88|8.93|8.88|8.9|8.85|90
1720748700000|2024-07-12 01:45:00|8.92|8.87|8.95|8.9|8.96|8.91|8.92|8.87|84
1720749000000|2024-07-12 01:50:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|114
1720749300000|2024-07-12 01:55:00|8.96|8.91|8.96|8.91|8.97|8.92|8.95|8.9|85
1720749600000|2024-07-12 02:00:00|8.95|8.9|8.95|8.9|8.97|8.92|8.94|8.89|59
1720749900000|2024-07-12 02:05:00|8.94|8.89|8.95|8.9|8.96|8.91|8.94|8.89|40
1720750200000|2024-07-12 02:10:00|8.96|8.91|8.94|8.89|8.96|8.91|8.94|8.89|55
1720750500000|2024-07-12 02:15:00|8.95|8.9|8.96|8.91|8.96|8.91|8.94|8.89|38
1720750800000|2024-07-12 02:20:00|8.95|8.9|8.98|8.93|8.98|8.93|8.95|8.9|70
1720751100000|2024-07-12 02:25:00|8.97|8.92|8.96|8.91|8.98|8.93|8.95|8.9|64
1720751400000|2024-07-12 02:30:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|44
1720751700000|2024-07-12 02:35:00|8.95|8.9|8.96|8.91|8.97|8.92|8.95|8.9|30
1720752000000|2024-07-12 02:40:00|8.97|8.92|8.97|8.92|8.98|8.93|8.96|8.91|63
1720752300000|2024-07-12 02:45:00|8.98|8.93|8.98|8.93|8.99|8.94|8.97|8.92|91
1720752600000|2024-07-12 02:50:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|27
1720752900000|2024-07-12 02:55:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|68
1720753200000|2024-07-12 03:00:00|8.98|8.93|8.97|8.92|8.99|8.94|8.97|8.92|98
1720753500000|2024-07-12 03:05:00|8.98|8.93|8.97|8.92|8.98|8.93|8.96|8.91|40
1720753800000|2024-07-12 03:10:00|8.96|8.91|8.95|8.9|8.97|8.92|8.94|8.89|74
1720754100000|2024-07-12 03:15:00|8.96|8.91|8.94|8.89|8.96|8.91|8.94|8.89|55
1720754400000|2024-07-12 03:20:00|8.95|8.9|8.96|8.91|8.96|8.91|8.94|8.89|40
1720754700000|2024-07-12 03:25:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|10
1720755000000|2024-07-12 03:30:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|81
1720755300000|2024-07-12 03:35:00|8.96|8.91|8.95|8.9|8.97|8.92|8.95|8.9|32
1720755600000|2024-07-12 03:40:00|8.94|8.89|8.94|8.89|8.96|8.91|8.94|8.89|59
1720755900000|2024-07-12 03:45:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|13
1720756200000|2024-07-12 03:50:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|44
1720756500000|2024-07-12 03:55:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|71
1720756800000|2024-07-12 04:00:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|44
1720757100000|2024-07-12 04:05:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|49
1720757400000|2024-07-12 04:10:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|12
1720757700000|2024-07-12 04:15:00|8.94|8.89|8.93|8.88|8.94|8.89|8.92|8.87|24
1720758000000|2024-07-12 04:20:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|17
1720758300000|2024-07-12 04:25:00|8.91|8.86|8.9|8.85|8.92|8.87|8.9|8.85|30
1720758600000|2024-07-12 04:30:00|8.91|8.86|8.91|8.86|8.91|8.86|8.89|8.84|97
1720758900000|2024-07-12 04:35:00|8.9|8.85|8.92|8.87|8.92|8.87|8.9|8.85|93
1720759200000|2024-07-12 04:40:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|40
1720759500000|2024-07-12 04:45:00|8.93|8.88|8.94|8.89|8.94|8.89|8.92|8.87|40
1720759800000|2024-07-12 04:50:00|8.93|8.88|8.93|8.88|8.94|8.89|8.92|8.87|61
1720760100000|2024-07-12 04:55:00|8.92|8.87|8.94|8.89|8.94|8.89|8.92|8.87|23
1720760400000|2024-07-12 05:00:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|40
1720760700000|2024-07-12 05:05:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|27
1720761000000|2024-07-12 05:10:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|6
1720761300000|2024-07-12 05:15:00|8.92|8.87|8.94|8.89|8.94|8.89|8.91|8.86|39
1720761600000|2024-07-12 05:20:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|52
1720761900000|2024-07-12 05:25:00|8.95|8.9|8.95|8.9|8.96|8.91|8.94|8.89|59
1720762200000|2024-07-12 05:30:00|8.94|8.89|8.94|8.89|8.95|8.9|8.93|8.88|67
1720762500000|2024-07-12 05:35:00|8.93|8.88|8.95|8.9|8.96|8.91|8.93|8.88|37
1720762800000|2024-07-12 05:40:00|8.94|8.89|8.96|8.91|8.97|8.92|8.94|8.89|23
1720763100000|2024-07-12 05:45:00|8.95|8.9|8.97|8.92|8.97|8.92|8.94|8.89|79
1720763400000|2024-07-12 05:50:00|8.98|8.93|8.95|8.9|8.99|8.94|8.95|8.9|80
1720763700000|2024-07-12 05:55:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|50
1720764000000|2024-07-12 06:00:00|8.96|8.91|8.97|8.92|8.97|8.92|8.95|8.9|44
1720764300000|2024-07-12 06:05:00|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|62
1720764600000|2024-07-12 06:10:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|40
1720764900000|2024-07-12 06:15:00|9|8.95|9.01|8.96|9.03|8.98|8.99|8.94|48
1720765200000|2024-07-12 06:20:00|9.02|8.97|9.03|8.98|9.03|8.98|9.01|8.96|28
1720765500000|2024-07-12 06:25:00|9.02|8.97|9.04|8.99|9.05|9|9.02|8.97|91
1720765800000|2024-07-12 06:30:00|9.03|8.98|9.02|8.97|9.04|8.99|9.02|8.97|82
1720766100000|2024-07-12 06:35:00|9.01|8.96|9.04|8.99|9.04|8.99|9.01|8.96|34
1720766400000|2024-07-12 06:40:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|25
1720766700000|2024-07-12 06:45:00|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|56
1720767000000|2024-07-12 06:50:00|9.06|9.01|9.06|9.01|9.07|9.02|9.05|9|67
1720767300000|2024-07-12 06:55:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|20
1720767600000|2024-07-12 07:00:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1720767900000|2024-07-12 07:05:00|9.07|9.02|9.08|9.03|9.09|9.04|9.06|9.01|30
1720768200000|2024-07-12 07:10:00|9.09|9.04|9.1|9.05|9.11|9.06|9.08|9.03|118
1720768500000|2024-07-12 07:15:00|9.11|9.06|9.1|9.05|9.11|9.06|9.09|9.04|50
1720768800000|2024-07-12 07:20:00|9.09|9.04|9.08|9.03|9.09|9.04|9.07|9.02|122
1720769100000|2024-07-12 07:25:00|9.09|9.04|9.08|9.03|9.1|9.05|9.07|9.02|74
1720769400000|2024-07-12 07:30:00|9.07|9.02|9.04|8.99|9.09|9.04|9.04|8.99|80
1720769700000|2024-07-12 07:35:00|9.05|9|9.02|8.97|9.05|9|9.02|8.97|136
1720770000000|2024-07-12 07:40:00|9.01|8.96|9.02|8.97|9.05|9|9.01|8.96|60
1720770300000|2024-07-12 07:45:00|9.01|8.96|9.04|8.99|9.05|9|9.01|8.96|84
1720770600000|2024-07-12 07:50:00|9.05|9|9.08|9.03|9.08|9.03|9.03|8.98|54
1720770900000|2024-07-12 07:55:00|9.09|9.04|9.1|9.05|9.12|9.07|9.08|9.03|56
1720771200000|2024-07-12 08:00:00|9.11|9.06|9.08|9.03|9.11|9.06|9.08|9.03|72
1720771500000|2024-07-12 08:05:00|9.09|9.04|9.12|9.07|9.12|9.07|9.08|9.03|68
1720771800000|2024-07-12 08:10:00|9.11|9.06|9.13|9.08|9.15|9.1|9.11|9.06|149
1720772100000|2024-07-12 08:15:00|9.14|9.09|9.12|9.07|9.15|9.1|9.12|9.07|125
1720772400000|2024-07-12 08:20:00|9.13|9.08|9.11|9.06|9.13|9.08|9.1|9.05|25
1720772700000|2024-07-12 08:25:00|9.12|9.07|9.13|9.08|9.14|9.09|9.11|9.06|112
1720773000000|2024-07-12 08:30:00|9.12|9.07|9.13|9.08|9.14|9.09|9.11|9.06|120
1720773300000|2024-07-12 08:35:00|9.12|9.07|9.14|9.09|9.14|9.09|9.1|9.05|99
1720773600000|2024-07-12 08:40:00|9.13|9.08|9.13|9.08|9.15|9.1|9.13|9.08|15
1720773900000|2024-07-12 08:45:00|9.14|9.09|9.15|9.1|9.15|9.1|9.12|9.07|64
1720774200000|2024-07-12 08:50:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|27
1720774500000|2024-07-12 08:55:00|9.13|9.08|9.15|9.1|9.16|9.11|9.13|9.08|23
1720774800000|2024-07-12 09:00:00|9.16|9.11|9.18|9.13|9.18|9.13|9.16|9.11|43
1720775100000|2024-07-12 09:05:00|9.17|9.12|9.19|9.14|9.19|9.14|9.17|9.12|91
1720775400000|2024-07-12 09:10:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|86
1720775700000|2024-07-12 09:15:00|9.2|9.15|9.19|9.14|9.2|9.15|9.17|9.12|114
1720776000000|2024-07-12 09:20:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|160
1720776300000|2024-07-12 09:25:00|9.18|9.13|9.22|9.17|9.22|9.17|9.18|9.13|85
1720776600000|2024-07-12 09:30:00|9.21|9.16|9.2|9.15|9.21|9.16|9.19|9.14|68
1720776900000|2024-07-12 09:35:00|9.19|9.14|9.22|9.17|9.23|9.18|9.17|9.12|112
1720777200000|2024-07-12 09:40:00|9.21|9.16|9.2|9.15|9.29|9.24|9.2|9.15|130
1720777500000|2024-07-12 09:45:00|9.19|9.14|9.17|9.12|9.21|9.16|9.16|9.11|161
1720777800000|2024-07-12 09:50:00|9.16|9.11|9.11|9.06|9.18|9.13|9.1|9.05|198
1720778100000|2024-07-12 09:55:00|9.1|9.05|9.11|9.06|9.13|9.08|9.1|9.05|142
1720778400000|2024-07-12 10:00:00|9.1|9.05|9.12|9.07|9.14|9.09|9.1|9.05|139
1720778700000|2024-07-12 10:05:00|9.13|9.08|9.12|9.07|9.16|9.11|9.1|9.05|100
1720779000000|2024-07-12 10:10:00|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|107
1720779300000|2024-07-12 10:15:00|9.12|9.07|9.09|9.04|9.12|9.07|9.08|9.03|66
1720779600000|2024-07-12 10:20:00|9.08|9.03|9.1|9.05|9.11|9.06|9.08|9.03|113
1720779900000|2024-07-12 10:25:00|9.11|9.06|9.16|9.11|9.18|9.13|9.1|9.05|92
1720780200000|2024-07-12 10:30:00|9.15|9.1|9.15|9.1|9.17|9.12|9.14|9.09|71
1720780500000|2024-07-12 10:35:00|9.16|9.11|9.17|9.12|9.18|9.13|9.15|9.1|42
1720780800000|2024-07-12 10:40:00|9.18|9.13|9.19|9.14|9.2|9.15|9.17|9.12|74
1720781100000|2024-07-12 10:45:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|153
1720781400000|2024-07-12 10:50:00|9.19|9.14|9.2|9.15|9.21|9.16|9.18|9.13|86
1720781700000|2024-07-12 10:55:00|9.21|9.16|9.23|9.18|9.23|9.18|9.2|9.15|33
1720782000000|2024-07-12 11:00:00|9.22|9.17|9.22|9.17|9.23|9.18|9.2|9.15|43
1720782300000|2024-07-12 11:05:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|90
1720782600000|2024-07-12 11:10:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|41
1720782900000|2024-07-12 11:15:00|9.2|9.15|9.21|9.16|9.22|9.17|9.2|9.15|26
1720783200000|2024-07-12 11:20:00|9.22|9.17|9.24|9.19|9.24|9.19|9.21|9.16|43
1720783500000|2024-07-12 11:25:00|9.23|9.18|9.25|9.2|9.26|9.21|9.23|9.18|51
1720783800000|2024-07-12 11:30:00|9.24|9.19|9.21|9.16|9.24|9.19|9.21|9.16|36
1720784100000|2024-07-12 11:35:00|9.2|9.15|9.2|9.15|9.21|9.16|9.18|9.13|127
1720784400000|2024-07-12 11:40:00|9.19|9.14|9.19|9.14|9.21|9.16|9.19|9.14|49
1720784700000|2024-07-12 11:45:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|74
1720785000000|2024-07-12 11:50:00|9.2|9.15|9.18|9.13|9.2|9.15|9.17|9.12|47
1720785300000|2024-07-12 11:55:00|9.19|9.14|9.2|9.15|9.21|9.16|9.18|9.13|22
1720785600000|2024-07-12 12:00:00|9.19|9.14|9.18|9.13|9.2|9.15|9.18|9.13|96
1720785900000|2024-07-12 12:05:00|9.19|9.14|9.2|9.15|9.21|9.16|9.18|9.13|126
1720786200000|2024-07-12 12:10:00|9.21|9.16|9.19|9.14|9.21|9.16|9.18|9.13|105
1720786500000|2024-07-12 12:15:00|9.18|9.13|9.18|9.13|9.2|9.15|9.17|9.12|19
1720786800000|2024-07-12 12:20:00|9.17|9.12|9.19|9.14|9.19|9.14|9.17|9.12|109
1720787100000|2024-07-12 12:25:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|79
1720787400000|2024-07-12 12:30:00|9.19|9.14|9.15|9.1|9.19|9.14|9.14|9.09|157
1720787700000|2024-07-12 12:35:00|9.14|9.09|9.14|9.09|9.17|9.12|9.14|9.09|151
1720788000000|2024-07-12 12:40:00|9.15|9.1|9.14|9.09|9.17|9.12|9.14|9.09|142
1720788300000|2024-07-12 12:45:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|95
1720788600000|2024-07-12 12:50:00|9.16|9.11|9.17|9.12|9.17|9.12|9.15|9.1|34
1720788900000|2024-07-12 12:55:00|9.16|9.11|9.18|9.13|9.18|9.13|9.16|9.11|57
1720789200000|2024-07-12 13:00:00|9.19|9.14|9.17|9.12|9.19|9.14|9.16|9.11|59
1720789500000|2024-07-12 13:05:00|9.18|9.13|9.17|9.12|9.18|9.13|9.16|9.11|66
1720789800000|2024-07-12 13:10:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|26
1720790100000|2024-07-12 13:15:00|9.18|9.13|9.17|9.12|9.2|9.15|9.17|9.12|40
1720790400000|2024-07-12 13:20:00|9.16|9.11|9.16|9.11|9.18|9.13|9.16|9.11|75
1720790700000|2024-07-12 13:25:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|52
1720791000000|2024-07-12 13:30:00|9.13|9.08|9.14|9.09|9.15|9.1|9.12|9.07|40
1720791300000|2024-07-12 13:35:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|35
1720791600000|2024-07-12 13:40:00|9.14|9.09|9.13|9.08|9.15|9.1|9.13|9.08|48
1720791900000|2024-07-12 13:45:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|101
1720792200000|2024-07-12 13:50:00|9.13|9.08|9.14|9.09|9.15|9.1|9.13|9.08|82
1720792500000|2024-07-12 13:55:00|9.15|9.1|9.16|9.11|9.17|9.12|9.14|9.09|76
1720792800000|2024-07-12 14:00:00|9.15|9.1|9.13|9.08|9.17|9.12|9.12|9.07|65
1720793100000|2024-07-12 14:05:00|9.12|9.07|9.14|9.09|9.15|9.1|9.11|9.06|107
1720793400000|2024-07-12 14:10:00|9.13|9.08|9.14|9.09|9.14|9.09|9.12|9.07|60
1720793700000|2024-07-12 14:15:00|9.13|9.08|9.14|9.09|9.15|9.1|9.12|9.07|100
1720794000000|2024-07-12 14:20:00|9.15|9.1|9.15|9.1|9.15|9.1|9.13|9.08|37
1720794300000|2024-07-12 14:25:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|58
1720794600000|2024-07-12 14:30:00|9.16|9.11|9.15|9.1|9.16|9.11|9.14|9.09|68
1720794900000|2024-07-12 14:35:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|16
1720795200000|2024-07-12 14:40:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|145
1720795500000|2024-07-12 14:45:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|58
1720795800000|2024-07-12 14:50:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|33
1720796100000|2024-07-12 14:55:00|9.14|9.09|9.14|9.09|9.14|9.09|9.12|9.07|11
1720796400000|2024-07-12 15:00:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|61
1720796700000|2024-07-12 15:05:00|9.12|9.07|9.1|9.05|9.13|9.08|9.1|9.05|94
1720797000000|2024-07-12 15:10:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|91
1720797300000|2024-07-12 15:15:00|9.1|9.05|9.09|9.04|9.12|9.07|9.08|9.03|82
1720797600000|2024-07-12 15:20:00|9.08|9.03|9.1|9.05|9.1|9.05|9.08|9.03|75
1720797900000|2024-07-12 15:25:00|9.09|9.04|9.11|9.06|9.13|9.08|9.09|9.04|111
1720798200000|2024-07-12 15:30:00|9.12|9.07|9.1|9.05|9.13|9.08|9.1|9.05|83
1720798500000|2024-07-12 15:35:00|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|81
1720798800000|2024-07-12 15:40:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|38
1720799100000|2024-07-12 15:45:00|9.1|9.05|9.12|9.07|9.13|9.08|9.1|9.05|87
1720799400000|2024-07-12 15:50:00|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|51
1720799700000|2024-07-12 15:55:00|9.12|9.07|9.11|9.06|9.12|9.07|9.1|9.05|50
1720800000000|2024-07-12 16:00:00|9.1|9.05|9.09|9.04|9.11|9.06|9.09|9.04|36
1720800300000|2024-07-12 16:05:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|24
1720800600000|2024-07-12 16:10:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|63
1720800900000|2024-07-12 16:15:00|9.07|9.02|9.08|9.03|9.09|9.04|9.06|9.01|96
1720801200000|2024-07-12 16:20:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|43
1720801500000|2024-07-12 16:25:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1720801800000|2024-07-12 16:30:00|9.1|9.05|9.11|9.06|9.12|9.07|9.09|9.04|42
1720802100000|2024-07-12 16:35:00|9.12|9.07|9.11|9.06|9.13|9.08|9.1|9.05|180
1720802400000|2024-07-12 16:40:00|9.1|9.05|9.1|9.05|9.12|9.07|9.1|9.05|99
1720802700000|2024-07-12 16:45:00|9.09|9.04|9.09|9.04|9.11|9.06|9.09|9.04|45
1720803000000|2024-07-12 16:50:00|9.1|9.05|9.11|9.06|9.11|9.06|9.09|9.04|54
1720803300000|2024-07-12 16:55:00|9.1|9.05|9.12|9.07|9.13|9.08|9.1|9.05|89
1720803600000|2024-07-12 17:00:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|115
1720803900000|2024-07-12 17:05:00|9.12|9.07|9.13|9.08|9.13|9.08|9.11|9.06|48
1720804200000|2024-07-12 17:10:00|9.12|9.07|9.14|9.09|9.15|9.1|9.12|9.07|51
1720804500000|2024-07-12 17:15:00|9.15|9.1|9.13|9.08|9.15|9.1|9.12|9.07|75
1720804800000|2024-07-12 17:20:00|9.12|9.07|9.14|9.09|9.14|9.09|9.11|9.06|81
1720805100000|2024-07-12 17:25:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|58
1720805400000|2024-07-12 17:30:00|9.15|9.1|9.16|9.11|9.16|9.11|9.14|9.09|44
1720805700000|2024-07-12 17:35:00|9.17|9.12|9.17|9.12|9.17|9.12|9.15|9.1|85
1720806000000|2024-07-12 17:40:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|64
1720806300000|2024-07-12 17:45:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|92
1720806600000|2024-07-12 17:50:00|9.16|9.11|9.18|9.13|9.18|9.13|9.15|9.1|99
1720806900000|2024-07-12 17:55:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|95
1720807200000|2024-07-12 18:00:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|50
1720807500000|2024-07-12 18:05:00|9.18|9.13|9.2|9.15|9.2|9.15|9.18|9.13|65
1720807800000|2024-07-12 18:10:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|63
1720808100000|2024-07-12 18:15:00|9.2|9.15|9.2|9.15|9.21|9.16|9.18|9.13|73
1720808400000|2024-07-12 18:20:00|9.19|9.14|9.2|9.15|9.21|9.16|9.19|9.14|118
1720808700000|2024-07-12 18:25:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|87
1720809000000|2024-07-12 18:30:00|9.18|9.13|9.2|9.15|9.2|9.15|9.18|9.13|69
1720809300000|2024-07-12 18:35:00|9.19|9.14|9.19|9.14|9.21|9.16|9.17|9.12|79
1720809600000|2024-07-12 18:40:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|30
1720809900000|2024-07-12 18:45:00|9.18|9.13|9.18|9.13|9.2|9.15|9.17|9.12|107
1720810200000|2024-07-12 18:50:00|9.19|9.14|9.17|9.12|9.19|9.14|9.16|9.11|69
1720810500000|2024-07-12 18:55:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|90
1720810800000|2024-07-12 19:00:00|9.16|9.11|9.15|9.1|9.17|9.12|9.15|9.1|76
1720811100000|2024-07-12 19:05:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|27
1720811400000|2024-07-12 19:10:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|101
1720811700000|2024-07-12 19:15:00|9.16|9.11|9.13|9.08|9.16|9.11|9.13|9.08|90
1720812000000|2024-07-12 19:20:00|9.14|9.09|9.13|9.08|9.14|9.09|9.12|9.07|82
1720812300000|2024-07-12 19:25:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|36
1720812600000|2024-07-12 19:30:00|9.14|9.09|9.14|9.09|9.14|9.09|9.12|9.07|127
1720812900000|2024-07-12 19:35:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|99
1720813200000|2024-07-12 19:40:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|93
1720813500000|2024-07-12 19:45:00|9.15|9.1|9.12|9.07|9.15|9.1|9.12|9.07|52
1720813800000|2024-07-12 19:50:00|9.11|9.06|9.14|9.09|9.14|9.09|9.11|9.06|102
1720814100000|2024-07-12 19:55:00|9.13|9.08|9.14|9.09|9.15|9.1|9.13|9.08|82
1720814400000|2024-07-12 20:00:00|9.13|9.08|9.14|9.09|9.15|9.1|9.13|9.08|72
1720814700000|2024-07-12 20:05:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|72
1720815000000|2024-07-12 20:10:00|9.13|9.08|9.13|9.08|9.15|9.1|9.13|9.08|31
1720815300000|2024-07-12 20:15:00|9.14|9.09|9.11|9.06|9.14|9.09|9.1|9.05|40
1720815600000|2024-07-12 20:20:00|9.12|9.07|9.09|9.04|9.12|9.07|9.09|9.04|124
1720815900000|2024-07-12 20:25:00|9.1|9.05|9.12|9.07|9.12|9.07|9.09|9.04|87
1720816200000|2024-07-12 20:30:00|9.11|9.06|9.12|9.07|9.13|9.08|9.11|9.06|36
1720816500000|2024-07-12 20:35:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|35
1720816800000|2024-07-12 20:40:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1720817400000|2024-07-12 20:50:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|15
1720817700000|2024-07-12 20:55:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|26
1720854000000|2024-07-13 07:00:00|9.98|9.93|10|9.95|10|9.95|9.93|9.88|74
1720854300000|2024-07-13 07:05:00|9.99|9.94|10.05|10|10.05|10|9.99|9.94|41
1720854600000|2024-07-13 07:10:00|10.06|10.01|10.05|10|10.09|10.04|10.05|10|92
1720854900000|2024-07-13 07:15:00|10.04|9.99|10.07|10.02|10.08|10.03|10.02|9.97|56
1720855200000|2024-07-13 07:20:00|10.06|10.01|10.02|9.97|10.07|10.02|10.01|9.96|47
1720855500000|2024-07-13 07:25:00|10.01|9.96|10.02|9.97|10.04|9.99|10.01|9.96|42
1720855800000|2024-07-13 07:30:00|10.03|9.98|10.08|10.03|10.08|10.03|10.02|9.97|86
1720856100000|2024-07-13 07:35:00|10.07|10.02|10.09|10.04|10.1|10.05|10.06|10.01|97
1720856400000|2024-07-13 07:40:00|10.1|10.05|10.08|10.03|10.11|10.06|10.07|10.02|61
1720856700000|2024-07-13 07:45:00|10.09|10.04|10.07|10.02|10.11|10.06|10.07|10.02|37
1720857000000|2024-07-13 07:50:00|10.06|10.01|10.06|10.01|10.07|10.02|10.05|10|37
1720857300000|2024-07-13 07:55:00|10.05|10|10.06|10.01|10.08|10.03|10.05|10|28
1720857600000|2024-07-13 08:00:00|10.07|10.02|10.1|10.05|10.11|10.06|10.05|10|58
1720857900000|2024-07-13 08:05:00|10.09|10.04|10.18|10.13|10.19|10.14|10.08|10.03|68
1720858200000|2024-07-13 08:10:00|10.19|10.14|10.18|10.13|10.21|10.16|10.15|10.1|84
1720858500000|2024-07-13 08:15:00|10.17|10.12|10.19|10.14|10.21|10.16|10.16|10.11|89
1720858800000|2024-07-13 08:20:00|10.2|10.15|10.2|10.15|10.23|10.18|10.17|10.12|67
1720859100000|2024-07-13 08:25:00|10.21|10.16|10.16|10.11|10.21|10.16|10.16|10.11|72
1720859400000|2024-07-13 08:30:00|10.15|10.1|10.22|10.17|10.22|10.17|10.15|10.1|64
1720859700000|2024-07-13 08:35:00|10.21|10.16|10.24|10.19|10.24|10.19|10.21|10.16|56
1720860000000|2024-07-13 08:40:00|10.23|10.18|10.22|10.17|10.24|10.19|10.19|10.14|61
1720860300000|2024-07-13 08:45:00|10.21|10.16|10.27|10.22|10.29|10.24|10.19|10.14|115
1720860600000|2024-07-13 08:50:00|10.26|10.21|10.26|10.21|10.28|10.23|10.24|10.19|71
1720860900000|2024-07-13 08:55:00|10.25|10.2|10.25|10.2|10.26|10.21|10.23|10.18|71
1720861200000|2024-07-13 09:00:00|10.24|10.19|10.16|10.11|10.28|10.23|10.15|10.1|121
1720861500000|2024-07-13 09:05:00|10.17|10.12|10.26|10.21|10.26|10.21|10.17|10.12|78
1720861800000|2024-07-13 09:10:00|10.28|10.23|10.3|10.25|10.34|10.29|10.28|10.23|83
1720862100000|2024-07-13 09:15:00|10.31|10.26|10.33|10.28|10.35|10.3|10.28|10.23|53
1720862400000|2024-07-13 09:20:00|10.34|10.29|10.35|10.3|10.37|10.32|10.33|10.28|70
1720862700000|2024-07-13 09:25:00|10.36|10.31|10.37|10.32|10.39|10.34|10.31|10.26|94
1720863000000|2024-07-13 09:30:00|10.36|10.31|10.34|10.29|10.38|10.33|10.34|10.29|71
1720863300000|2024-07-13 09:35:00|10.35|10.3|10.32|10.27|10.37|10.32|10.32|10.27|68
1720863600000|2024-07-13 09:40:00|10.31|10.26|10.31|10.26|10.32|10.27|10.3|10.25|57
1720863900000|2024-07-13 09:45:00|10.32|10.27|10.33|10.28|10.34|10.29|10.3|10.25|76
1720864200000|2024-07-13 09:50:00|10.32|10.27|10.3|10.25|10.34|10.29|10.3|10.25|67
1720864500000|2024-07-13 09:55:00|10.31|10.26|10.3|10.25|10.33|10.28|10.29|10.24|96
1720864800000|2024-07-13 10:00:00|10.31|10.26|10.37|10.32|10.39|10.34|10.3|10.25|85
1720865100000|2024-07-13 10:05:00|10.36|10.31|10.38|10.33|10.39|10.34|10.35|10.3|79
1720865400000|2024-07-13 10:10:00|10.39|10.34|10.4|10.35|10.41|10.36|10.38|10.33|62
1720865700000|2024-07-13 10:15:00|10.41|10.36|10.42|10.37|10.42|10.37|10.38|10.33|48
1720866000000|2024-07-13 10:20:00|10.43|10.38|10.45|10.4|10.46|10.41|10.41|10.36|87
1720866300000|2024-07-13 10:25:00|10.46|10.41|10.41|10.36|10.46|10.41|10.4|10.35|74
1720866600000|2024-07-13 10:30:00|10.4|10.35|10.31|10.26|10.4|10.35|10.31|10.26|138
1720866900000|2024-07-13 10:35:00|10.3|10.25|10.28|10.23|10.32|10.27|10.26|10.21|101
1720867200000|2024-07-13 10:40:00|10.27|10.22|10.24|10.19|10.28|10.23|10.21|10.16|98
1720867500000|2024-07-13 10:45:00|10.23|10.18|10.23|10.18|10.24|10.19|10.21|10.16|121
1720867800000|2024-07-13 10:50:00|10.22|10.17|10.27|10.22|10.27|10.22|10.21|10.16|102
1720868100000|2024-07-13 10:55:00|10.28|10.23|10.3|10.25|10.31|10.26|10.25|10.2|63
1720868400000|2024-07-13 11:00:00|10.29|10.24|10.27|10.22|10.3|10.25|10.24|10.19|103
1720868700000|2024-07-13 11:05:00|10.26|10.21|10.22|10.17|10.27|10.22|10.2|10.15|57
1720869000000|2024-07-13 11:10:00|10.23|10.18|10.2|10.15|10.24|10.19|10.18|10.13|68
1720869300000|2024-07-13 11:15:00|10.19|10.14|10.22|10.17|10.22|10.17|10.19|10.14|68
1720869600000|2024-07-13 11:20:00|10.21|10.16|10.25|10.2|10.26|10.21|10.21|10.16|53
1720869900000|2024-07-13 11:25:00|10.24|10.19|10.27|10.22|10.28|10.23|10.24|10.19|32
1720870200000|2024-07-13 11:30:00|10.28|10.23|10.28|10.23|10.29|10.24|10.27|10.22|43
1720870500000|2024-07-13 11:35:00|10.29|10.24|10.28|10.23|10.29|10.24|10.26|10.21|22
1720870800000|2024-07-13 11:40:00|10.29|10.24|10.27|10.22|10.29|10.24|10.26|10.21|21
1720871100000|2024-07-13 11:45:00|10.26|10.21|10.28|10.23|10.29|10.24|10.26|10.21|35
1720871400000|2024-07-13 11:50:00|10.27|10.22|10.24|10.19|10.28|10.23|10.23|10.18|64
1720871700000|2024-07-13 11:55:00|10.23|10.18|10.21|10.16|10.24|10.19|10.2|10.15|91
1720872000000|2024-07-13 12:00:00|10.2|10.15|10.14|10.09|10.21|10.16|10.14|10.09|79
1720872300000|2024-07-13 12:05:00|10.13|10.08|10.12|10.07|10.13|10.08|10.1|10.05|102
1720872600000|2024-07-13 12:10:00|10.11|10.06|10.11|10.06|10.12|10.07|10.1|10.05|49
1720872900000|2024-07-13 12:15:00|10.12|10.07|10.14|10.09|10.15|10.1|10.11|10.06|51
1720873200000|2024-07-13 12:20:00|10.15|10.1|10.21|10.16|10.21|10.16|10.14|10.09|89
1720873500000|2024-07-13 12:25:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|64
1720873800000|2024-07-13 12:30:00|10.2|10.15|10.22|10.17|10.25|10.2|10.2|10.15|75
1720874100000|2024-07-13 12:35:00|10.23|10.18|10.23|10.18|10.25|10.2|10.22|10.17|59
1720874400000|2024-07-13 12:40:00|10.24|10.19|10.26|10.21|10.26|10.21|10.22|10.17|27
1720874700000|2024-07-13 12:45:00|10.25|10.2|10.27|10.22|10.27|10.22|10.25|10.2|41
1720875000000|2024-07-13 12:50:00|10.28|10.23|10.29|10.24|10.3|10.25|10.27|10.22|126
1720875300000|2024-07-13 12:55:00|10.28|10.23|10.31|10.26|10.31|10.26|10.28|10.23|18
1720875600000|2024-07-13 13:00:00|10.3|10.25|10.35|10.3|10.38|10.33|10.3|10.25|48
1720875900000|2024-07-13 13:05:00|10.34|10.29|10.36|10.31|10.38|10.33|10.34|10.29|77
1720876200000|2024-07-13 13:10:00|10.37|10.32|10.36|10.31|10.37|10.32|10.33|10.28|66
1720876500000|2024-07-13 13:15:00|10.35|10.3|10.38|10.33|10.38|10.33|10.35|10.3|56
1720876800000|2024-07-13 13:20:00|10.37|10.32|10.4|10.35|10.41|10.36|10.37|10.32|40
1720877100000|2024-07-13 13:25:00|10.41|10.36|10.38|10.33|10.41|10.36|10.37|10.32|96
1720877400000|2024-07-13 13:30:00|10.37|10.32|10.33|10.28|10.38|10.33|10.31|10.26|99
1720877700000|2024-07-13 13:35:00|10.34|10.29|10.36|10.31|10.37|10.32|10.32|10.27|105
1720878000000|2024-07-13 13:40:00|10.37|10.32|10.39|10.34|10.41|10.36|10.37|10.32|111
1720878300000|2024-07-13 13:45:00|10.38|10.33|10.38|10.33|10.41|10.36|10.38|10.33|95
1720878600000|2024-07-13 13:50:00|10.37|10.32|10.33|10.28|10.4|10.35|10.33|10.28|63
1720878900000|2024-07-13 13:55:00|10.34|10.29|10.29|10.24|10.35|10.3|10.28|10.23|88
1720879200000|2024-07-13 14:00:00|10.3|10.25|10.24|10.19|10.3|10.25|10.24|10.19|77
1720879500000|2024-07-13 14:05:00|10.25|10.2|10.2|10.15|10.28|10.23|10.2|10.15|88
1720879800000|2024-07-13 14:10:00|10.21|10.16|10.24|10.19|10.24|10.19|10.2|10.15|62
1720880100000|2024-07-13 14:15:00|10.23|10.18|10.28|10.23|10.28|10.23|10.22|10.17|79
1720880400000|2024-07-13 14:20:00|10.27|10.22|10.25|10.2|10.28|10.23|10.23|10.18|69
1720880700000|2024-07-13 14:25:00|10.26|10.21|10.21|10.16|10.26|10.21|10.2|10.15|68
1720881000000|2024-07-13 14:30:00|10.2|10.15|10.23|10.18|10.24|10.19|10.2|10.15|56
1720881300000|2024-07-13 14:35:00|10.22|10.17|10.26|10.21|10.27|10.22|10.22|10.17|73
1720881600000|2024-07-13 14:40:00|10.27|10.22|10.27|10.22|10.28|10.23|10.25|10.2|35
1720881900000|2024-07-13 14:45:00|10.28|10.23|10.24|10.19|10.28|10.23|10.24|10.19|43
1720882200000|2024-07-13 14:50:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|32
1720882500000|2024-07-13 14:55:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|55
1720882800000|2024-07-13 15:00:00|10.26|10.21|10.31|10.26|10.33|10.28|10.25|10.2|72
1720883100000|2024-07-13 15:05:00|10.32|10.27|10.33|10.28|10.35|10.3|10.3|10.25|84
1720883400000|2024-07-13 15:10:00|10.34|10.29|10.35|10.3|10.38|10.33|10.33|10.28|132
1720883700000|2024-07-13 15:15:00|10.34|10.29|10.35|10.3|10.38|10.33|10.34|10.29|106
1720884000000|2024-07-13 15:20:00|10.36|10.31|10.35|10.3|10.37|10.32|10.33|10.28|68
1720884300000|2024-07-13 15:25:00|10.36|10.31|10.35|10.3|10.37|10.32|10.34|10.29|60
1720884600000|2024-07-13 15:30:00|10.36|10.31|10.37|10.32|10.38|10.33|10.35|10.3|52
1720884900000|2024-07-13 15:35:00|10.38|10.33|10.44|10.39|10.44|10.39|10.37|10.32|59
1720885200000|2024-07-13 15:40:00|10.45|10.4|10.47|10.42|10.47|10.42|10.42|10.37|65
1720885500000|2024-07-13 15:45:00|10.46|10.41|10.44|10.39|10.47|10.42|10.42|10.37|121
1720885800000|2024-07-13 15:50:00|10.45|10.4|10.42|10.37|10.45|10.4|10.42|10.37|50
1720886100000|2024-07-13 15:55:00|10.43|10.38|10.41|10.36|10.44|10.39|10.4|10.35|71
1720886400000|2024-07-13 16:00:00|10.4|10.35|10.33|10.28|10.41|10.36|10.33|10.28|110
1720886700000|2024-07-13 16:05:00|10.34|10.29|10.36|10.31|10.36|10.31|10.32|10.27|65
1720887000000|2024-07-13 16:10:00|10.35|10.3|10.38|10.33|10.41|10.36|10.35|10.3|116
1720887300000|2024-07-13 16:15:00|10.39|10.34|10.37|10.32|10.42|10.37|10.36|10.31|75
1720887600000|2024-07-13 16:20:00|10.36|10.31|10.35|10.3|10.37|10.32|10.35|10.3|92
1720887900000|2024-07-13 16:25:00|10.36|10.31|10.36|10.31|10.38|10.33|10.34|10.29|67
1720888200000|2024-07-13 16:30:00|10.37|10.32|10.34|10.29|10.37|10.32|10.33|10.28|96
1720888500000|2024-07-13 16:35:00|10.33|10.28|10.35|10.3|10.35|10.3|10.33|10.28|39
1720888800000|2024-07-13 16:40:00|10.36|10.31|10.34|10.29|10.36|10.31|10.33|10.28|29
1720889100000|2024-07-13 16:45:00|10.35|10.3|10.36|10.31|10.37|10.32|10.34|10.29|26
1720889400000|2024-07-13 16:50:00|10.35|10.3|10.35|10.3|10.36|10.31|10.34|10.29|23
1720889700000|2024-07-13 16:55:00|10.36|10.31|10.37|10.32|10.37|10.32|10.35|10.3|18
1720890000000|2024-07-13 17:00:00|10.38|10.33|10.36|10.31|10.38|10.33|10.34|10.29|39
1720890300000|2024-07-13 17:05:00|10.35|10.3|10.36|10.31|10.37|10.32|10.34|10.29|20
1720890600000|2024-07-13 17:10:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|19
1720890900000|2024-07-13 17:15:00|10.38|10.33|10.35|10.3|10.38|10.33|10.34|10.29|26
1720891200000|2024-07-13 17:20:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|8
1720891500000|2024-07-13 17:25:00|10.34|10.29|10.31|10.26|10.35|10.3|10.3|10.25|28
1720891800000|2024-07-13 17:30:00|10.3|10.25|10.33|10.28|10.34|10.29|10.29|10.24|24
1720892100000|2024-07-13 17:35:00|10.34|10.29|10.37|10.32|10.38|10.33|10.32|10.27|48
1720892400000|2024-07-13 17:40:00|10.36|10.31|10.38|10.33|10.38|10.33|10.35|10.3|51
1720892700000|2024-07-13 17:45:00|10.36|10.31|10.36|10.31|10.39|10.34|10.36|10.31|67
1720893000000|2024-07-13 17:50:00|10.37|10.32|10.36|10.31|10.38|10.33|10.36|10.31|36
1720893300000|2024-07-13 17:55:00|10.37|10.32|10.36|10.31|10.39|10.34|10.36|10.31|32
1720893600000|2024-07-13 18:00:00|10.37|10.32|10.39|10.34|10.41|10.36|10.37|10.32|99
1720893900000|2024-07-13 18:05:00|10.4|10.35|10.42|10.37|10.43|10.38|10.39|10.34|69
1720894200000|2024-07-13 18:10:00|10.41|10.36|10.4|10.35|10.42|10.37|10.4|10.35|40
1720894500000|2024-07-13 18:15:00|10.4|10.35|10.39|10.34|10.41|10.36|10.37|10.32|42
1720894800000|2024-07-13 18:20:00|10.4|10.35|10.37|10.32|10.4|10.35|10.36|10.31|10
1720895100000|2024-07-13 18:25:00|10.38|10.33|10.36|10.31|10.39|10.34|10.35|10.3|33
1720895400000|2024-07-13 18:30:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|27
1720895700000|2024-07-13 18:35:00|10.38|10.33|10.36|10.31|10.38|10.33|10.35|10.3|71
1720896000000|2024-07-13 18:40:00|10.35|10.3|10.37|10.32|10.37|10.32|10.35|10.3|13
1720896300000|2024-07-13 18:45:00|10.36|10.31|10.38|10.33|10.38|10.33|10.36|10.31|35
1720896600000|2024-07-13 18:50:00|10.39|10.34|10.41|10.36|10.41|10.36|10.38|10.33|43
1720896900000|2024-07-13 18:55:00|10.4|10.35|10.41|10.36|10.42|10.37|10.39|10.34|20
1720897200000|2024-07-13 19:00:00|10.4|10.35|10.45|10.4|10.45|10.4|10.4|10.35|16
1720897500000|2024-07-13 19:05:00|10.46|10.41|10.46|10.41|10.47|10.42|10.43|10.38|77
1720897800000|2024-07-13 19:10:00|10.45|10.4|10.45|10.4|10.47|10.42|10.45|10.4|55
1720898100000|2024-07-13 19:15:00|10.46|10.41|10.45|10.4|10.47|10.42|10.44|10.39|36
1720898400000|2024-07-13 19:20:00|10.46|10.41|10.45|10.4|10.46|10.41|10.44|10.39|22
1720898700000|2024-07-13 19:25:00|10.46|10.41|10.46|10.41|10.46|10.41|10.44|10.39|43
1720899000000|2024-07-13 19:30:00|10.45|10.4|10.5|10.45|10.51|10.46|10.45|10.4|54
1720899300000|2024-07-13 19:35:00|10.51|10.46|10.52|10.47|10.52|10.47|10.49|10.44|18
1720899600000|2024-07-13 19:40:00|10.51|10.46|10.55|10.5|10.57|10.52|10.5|10.45|41
1720899900000|2024-07-13 19:45:00|10.54|10.49|10.55|10.5|10.57|10.52|10.53|10.48|40
1720900200000|2024-07-13 19:50:00|10.54|10.49|10.6|10.55|10.6|10.55|10.53|10.48|55
1720900500000|2024-07-13 19:55:00|10.59|10.54|10.6|10.55|10.64|10.59|10.58|10.53|124
1720900800000|2024-07-13 20:00:00|10.59|10.54|10.52|10.47|10.6|10.55|10.5|10.45|138
1720901100000|2024-07-13 20:05:00|10.53|10.48|10.49|10.44|10.53|10.48|10.47|10.42|113
1720901400000|2024-07-13 20:10:00|10.5|10.45|10.47|10.42|10.53|10.48|10.47|10.42|70
1720901700000|2024-07-13 20:15:00|10.46|10.41|10.46|10.41|10.48|10.43|10.44|10.39|57
1720902000000|2024-07-13 20:20:00|10.45|10.4|10.44|10.39|10.46|10.41|10.42|10.37|48
1720902300000|2024-07-13 20:25:00|10.43|10.38|10.46|10.41|10.47|10.42|10.43|10.38|30
1720902600000|2024-07-13 20:30:00|10.47|10.42|10.42|10.37|10.47|10.42|10.39|10.34|54
1720902900000|2024-07-13 20:35:00|10.43|10.38|10.46|10.41|10.46|10.41|10.42|10.37|64
1720903200000|2024-07-13 20:40:00|10.45|10.4|10.47|10.42|10.5|10.45|10.45|10.4|35
1720903500000|2024-07-13 20:45:00|10.48|10.43|10.44|10.39|10.48|10.43|10.42|10.37|63
1720903800000|2024-07-13 20:50:00|10.43|10.38|10.44|10.39|10.45|10.4|10.42|10.37|54
1720904100000|2024-07-13 20:55:00|10.43|10.38|10.42|10.37|10.44|10.39|10.42|10.37|28
1720904400000|2024-07-13 21:00:00|10.43|10.38|10.43|10.38|10.43|10.38|10.41|10.36|23
1720904700000|2024-07-13 21:05:00|10.44|10.39|10.45|10.4|10.45|10.4|10.43|10.38|24
1720905000000|2024-07-13 21:10:00|10.44|10.39|10.43|10.38|10.45|10.4|10.42|10.37|10
1720905300000|2024-07-13 21:15:00|10.42|10.37|10.4|10.35|10.43|10.38|10.39|10.34|41
1720905600000|2024-07-13 21:20:00|10.41|10.36|10.38|10.33|10.41|10.36|10.37|10.32|14
1720905900000|2024-07-13 21:25:00|10.39|10.34|10.39|10.34|10.39|10.34|10.37|10.32|11
1720906200000|2024-07-13 21:30:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1720906500000|2024-07-13 21:35:00|10.38|10.33|10.34|10.29|10.38|10.33|10.34|10.29|7
1720906800000|2024-07-13 21:40:00|10.33|10.28|10.32|10.27|10.34|10.29|10.32|10.27|24
1720907100000|2024-07-13 21:45:00|10.33|10.28|10.34|10.29|10.34|10.29|10.32|10.27|8
1720907400000|2024-07-13 21:50:00|10.33|10.28|10.32|10.27|10.34|10.29|10.32|10.27|10
1720907700000|2024-07-13 21:55:00|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|7
1720908000000|2024-07-13 22:00:00|10.28|10.23|10.31|10.26|10.31|10.26|10.28|10.23|28
1720908300000|2024-07-13 22:05:00|10.3|10.25|10.28|10.23|10.3|10.25|10.27|10.22|17
1720908600000|2024-07-13 22:10:00|10.29|10.24|10.29|10.24|10.3|10.25|10.28|10.23|21
1720908900000|2024-07-13 22:15:00|10.28|10.23|10.22|10.17|10.28|10.23|10.22|10.17|35
1720909200000|2024-07-13 22:20:00|10.23|10.18|10.21|10.16|10.24|10.19|10.19|10.14|59
1720909500000|2024-07-13 22:25:00|10.2|10.15|10.22|10.17|10.23|10.18|10.2|10.15|71
1720909800000|2024-07-13 22:30:00|10.23|10.18|10.2|10.15|10.23|10.18|10.19|10.14|32
1720910100000|2024-07-13 22:35:00|10.19|10.14|10.21|10.16|10.22|10.17|10.18|10.13|47
1720910400000|2024-07-13 22:40:00|10.2|10.15|10.25|10.2|10.3|10.25|10.2|10.15|52
1720910700000|2024-07-13 22:45:00|10.26|10.21|10.21|10.16|10.28|10.23|10.2|10.15|50
1720911000000|2024-07-13 22:50:00|10.22|10.17|10.23|10.18|10.23|10.18|10.2|10.15|26
1720911300000|2024-07-13 22:55:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|31
1720911600000|2024-07-13 23:00:00|10.21|10.16|10.22|10.17|10.22|10.17|10.17|10.12|66
1720911900000|2024-07-13 23:05:00|10.21|10.16|10.23|10.18|10.25|10.2|10.21|10.16|75
1720912200000|2024-07-13 23:10:00|10.22|10.17|10.24|10.19|10.25|10.2|10.22|10.17|57
1720912500000|2024-07-13 23:15:00|10.23|10.18|10.24|10.19|10.26|10.21|10.22|10.17|38
1720912800000|2024-07-13 23:20:00|10.25|10.2|10.24|10.19|10.25|10.2|10.21|10.16|30
1720913100000|2024-07-13 23:25:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|38
1720913400000|2024-07-13 23:30:00|10.23|10.18|10.27|10.22|10.27|10.22|10.23|10.18|35
1720913700000|2024-07-13 23:35:00|10.26|10.21|10.28|10.23|10.28|10.23|10.24|10.19|33
1720914000000|2024-07-13 23:40:00|10.27|10.22|10.27|10.22|10.29|10.24|10.27|10.22|25
1720914300000|2024-07-13 23:45:00|10.26|10.21|10.28|10.23|10.28|10.23|10.26|10.21|9
1720914600000|2024-07-13 23:50:00|10.27|10.22|10.27|10.22|10.29|10.24|10.27|10.22|17
1720914900000|2024-07-13 23:55:00|10.28|10.23|10.26|10.21|10.28|10.23|10.25|10.2|23
1720915200000|2024-07-14 00:00:00|10.27|10.22|10.28|10.23|10.29|10.24|10.24|10.19|19
1720915500000|2024-07-14 00:05:00|10.27|10.22|10.29|10.24|10.29|10.24|10.27|10.22|19
1720915800000|2024-07-14 00:10:00|10.28|10.23|10.29|10.24|10.32|10.27|10.28|10.23|34
1720916100000|2024-07-14 00:15:00|10.28|10.23|10.29|10.24|10.3|10.25|10.28|10.23|26
1720916400000|2024-07-14 00:20:00|10.28|10.23|10.26|10.21|10.29|10.24|10.26|10.21|15
1720916700000|2024-07-14 00:25:00|10.27|10.22|10.2|10.15|10.27|10.22|10.19|10.14|46
1720917000000|2024-07-14 00:30:00|10.19|10.14|10.16|10.11|10.19|10.14|10.15|10.1|28
1720917300000|2024-07-14 00:35:00|10.15|10.1|10.2|10.15|10.2|10.15|10.15|10.1|22
1720917600000|2024-07-14 00:40:00|10.19|10.14|10.21|10.16|10.22|10.17|10.19|10.14|27
1720917900000|2024-07-14 00:45:00|10.2|10.15|10.2|10.15|10.23|10.18|10.2|10.15|39
1720918200000|2024-07-14 00:50:00|10.21|10.16|10.18|10.13|10.21|10.16|10.17|10.12|30
1720918500000|2024-07-14 00:55:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|45
1720918800000|2024-07-14 01:00:00|10.16|10.11|10.17|10.12|10.17|10.12|10.15|10.1|16
1720919100000|2024-07-14 01:05:00|10.16|10.11|10.15|10.1|10.17|10.12|10.13|10.08|40
1720919400000|2024-07-14 01:10:00|10.16|10.11|10.17|10.12|10.18|10.13|10.15|10.1|26
1720919700000|2024-07-14 01:15:00|10.18|10.13|10.16|10.11|10.18|10.13|10.15|10.1|55
1720920000000|2024-07-14 01:20:00|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|14
1720920300000|2024-07-14 01:25:00|10.17|10.12|10.2|10.15|10.21|10.16|10.17|10.12|12
1720920600000|2024-07-14 01:30:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|48
1720920900000|2024-07-14 01:35:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|25
1720921200000|2024-07-14 01:40:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|13
1720921500000|2024-07-14 01:45:00|10.18|10.13|10.16|10.11|10.18|10.13|10.15|10.1|15
1720921800000|2024-07-14 01:50:00|10.15|10.1|10.13|10.08|10.16|10.11|10.13|10.08|29
1720922100000|2024-07-14 01:55:00|10.14|10.09|10.11|10.06|10.14|10.09|10.11|10.06|44
1720922400000|2024-07-14 02:00:00|10.1|10.05|10.09|10.04|10.1|10.05|10.08|10.03|42
1720922700000|2024-07-14 02:05:00|10.1|10.05|10.08|10.03|10.1|10.05|10.08|10.03|21
1720923000000|2024-07-14 02:10:00|10.07|10.02|10.06|10.01|10.08|10.03|10.05|10|12
1720923300000|2024-07-14 02:15:00|10.07|10.02|10.06|10.01|10.07|10.02|10.05|10|16
1720923600000|2024-07-14 02:20:00|10.05|10|10.07|10.02|10.08|10.03|10.05|10|17
1720923900000|2024-07-14 02:25:00|10.06|10.01|10.05|10|10.07|10.02|10.05|10|36
1720924200000|2024-07-14 02:30:00|10.06|10.01|10.06|10.01|10.07|10.02|10.05|10|25
1720924500000|2024-07-14 02:35:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|57
1720924800000|2024-07-14 02:40:00|10.04|9.99|10.02|9.97|10.04|9.99|10.01|9.96|15
1720925100000|2024-07-14 02:45:00|10.01|9.96|10.01|9.96|10.02|9.97|10|9.95|27
1720925400000|2024-07-14 02:50:00|10.02|9.97|10|9.95|10.02|9.97|9.99|9.94|51
1720925700000|2024-07-14 02:55:00|10.01|9.96|9.99|9.94|10.01|9.96|9.99|9.94|7
1720926000000|2024-07-14 03:00:00|10|9.95|10.04|9.99|10.04|9.99|9.99|9.94|33
1720926300000|2024-07-14 03:05:00|10.03|9.98|10.06|10.01|10.06|10.01|10.03|9.98|28
1720926600000|2024-07-14 03:10:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|27
1720926900000|2024-07-14 03:15:00|10.06|10.01|10.07|10.02|10.08|10.03|10.06|10.01|24
1720927200000|2024-07-14 03:20:00|10.08|10.03|10.05|10|10.08|10.03|10.05|10|6
1720927500000|2024-07-14 03:25:00|10.06|10.01|10.06|10.01|10.07|10.02|10.05|10|15
1720927800000|2024-07-14 03:30:00|10.07|10.02|10.07|10.02|10.08|10.03|10.06|10.01|17
1720928100000|2024-07-14 03:35:00|10.08|10.03|10.06|10.01|10.08|10.03|10.06|10.01|11
1720928400000|2024-07-14 03:40:00|10.05|10|10.04|9.99|10.07|10.02|10.04|9.99|20
1720928700000|2024-07-14 03:45:00|10.03|9.98|10.03|9.98|10.04|9.99|10.02|9.97|51
1720929000000|2024-07-14 03:50:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|26
1720929300000|2024-07-14 03:55:00|10.02|9.97|10.04|9.99|10.05|10|10.02|9.97|5
1720929600000|2024-07-14 04:00:00|10.05|10|10.07|10.02|10.07|10.02|10.04|9.99|21
1720929900000|2024-07-14 04:05:00|10.08|10.03|10.09|10.04|10.11|10.06|10.07|10.02|12
1720930200000|2024-07-14 04:10:00|10.1|10.05|10.09|10.04|10.11|10.06|10.09|10.04|36
1720930500000|2024-07-14 04:15:00|10.08|10.03|10.09|10.04|10.09|10.04|10.07|10.02|16
1720930800000|2024-07-14 04:20:00|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|29
1720931100000|2024-07-14 04:25:00|10.11|10.06|10.08|10.03|10.11|10.06|10.07|10.02|54
1720931400000|2024-07-14 04:30:00|10.07|10.02|10.05|10|10.08|10.03|10.04|9.99|33
1720931700000|2024-07-14 04:35:00|10.04|9.99|10.03|9.98|10.05|10|10.02|9.97|24
1720932000000|2024-07-14 04:40:00|10.04|9.99|10.05|10|10.06|10.01|10.03|9.98|14
1720932300000|2024-07-14 04:45:00|10.06|10.01|10.06|10.01|10.06|10.01|10.04|9.99|25
1720932600000|2024-07-14 04:50:00|10.07|10.02|10.08|10.03|10.09|10.04|10.07|10.02|6
1720932900000|2024-07-14 04:55:00|10.07|10.02|10.09|10.04|10.1|10.05|10.07|10.02|17
1720933200000|2024-07-14 05:00:00|10.1|10.05|10.08|10.03|10.1|10.05|10.06|10.01|17
1720933500000|2024-07-14 05:05:00|10.09|10.04|10.08|10.03|10.1|10.05|10.07|10.02|40
1720933800000|2024-07-14 05:10:00|10.07|10.02|10.07|10.02|10.09|10.04|10.06|10.01|39
1720934100000|2024-07-14 05:15:00|10.06|10.01|10.07|10.02|10.08|10.03|10.06|10.01|10
1720934400000|2024-07-14 05:20:00|10.06|10.01|10.09|10.04|10.09|10.04|10.06|10.01|56
1720934700000|2024-07-14 05:25:00|10.08|10.03|10.1|10.05|10.1|10.05|10.07|10.02|49
1720935000000|2024-07-14 05:30:00|10.1|10.05|10.09|10.04|10.1|10.05|10.07|10.02|18
1720935300000|2024-07-14 05:35:00|10.08|10.03|10.09|10.04|10.09|10.04|10.07|10.02|12
1720935600000|2024-07-14 05:40:00|10.08|10.03|10.07|10.02|10.09|10.04|10.06|10.01|16
1720935900000|2024-07-14 05:45:00|10.06|10.01|10.06|10.01|10.07|10.02|10.05|10|45
1720936200000|2024-07-14 05:50:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|18
1720936500000|2024-07-14 05:55:00|10.07|10.02|10.09|10.04|10.09|10.04|10.06|10.01|35
1720936800000|2024-07-14 06:00:00|10.1|10.05|10.07|10.02|10.1|10.05|10.07|10.02|54
1720937100000|2024-07-14 06:05:00|10.08|10.03|10.07|10.02|10.08|10.03|10.06|10.01|6
1720937400000|2024-07-14 06:10:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|7
1720937700000|2024-07-14 06:15:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1720938000000|2024-07-14 06:20:00|10.06|10.01|10.05|10|10.07|10.02|10.05|10|4
1720938300000|2024-07-14 06:25:00|10.06|10.01|10.07|10.02|10.07|10.02|10.05|10|12
1720938600000|2024-07-14 06:30:00|10.08|10.03|10.1|10.05|10.1|10.05|10.06|10.01|11
1720938900000|2024-07-14 06:35:00|10.11|10.06|10.14|10.09|10.14|10.09|10.1|10.05|30
1720939200000|2024-07-14 06:40:00|10.13|10.08|10.13|10.08|10.15|10.1|10.12|10.07|41
1720939500000|2024-07-14 06:45:00|10.14|10.09|10.16|10.11|10.16|10.11|10.13|10.08|19
1720939800000|2024-07-14 06:50:00|10.15|10.1|10.18|10.13|10.18|10.13|10.14|10.09|30
1720940100000|2024-07-14 06:55:00|10.17|10.12|10.15|10.1|10.18|10.13|10.14|10.09|37
1720940400000|2024-07-14 07:00:00|10.14|10.09|10.16|10.11|10.16|10.11|10.12|10.07|23
1720940700000|2024-07-14 07:05:00|10.15|10.1|10.14|10.09|10.15|10.1|10.13|10.08|22
1720941000000|2024-07-14 07:10:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|19
1720941300000|2024-07-14 07:15:00|10.12|10.07|10.14|10.09|10.15|10.1|10.12|10.07|11
1720941600000|2024-07-14 07:20:00|10.13|10.08|10.16|10.11|10.16|10.11|10.13|10.08|14
1720941900000|2024-07-14 07:25:00|10.17|10.12|10.17|10.12|10.17|10.12|10.15|10.1|13
1720942200000|2024-07-14 07:30:00|10.16|10.11|10.16|10.11|10.17|10.12|10.15|10.1|11
1720942500000|2024-07-14 07:35:00|10.15|10.1|10.15|10.1|10.17|10.12|10.14|10.09|21
1720942800000|2024-07-14 07:40:00|10.16|10.11|10.14|10.09|10.16|10.11|10.14|10.09|5
1720943100000|2024-07-14 07:45:00|10.13|10.08|10.12|10.07|10.14|10.09|10.12|10.07|20
1720943400000|2024-07-14 07:50:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|17
1720943700000|2024-07-14 07:55:00|10.12|10.07|10.13|10.08|10.14|10.09|10.12|10.07|20
1720944000000|2024-07-14 08:00:00|10.12|10.07|10.15|10.1|10.15|10.1|10.12|10.07|14
1720944300000|2024-07-14 08:05:00|10.16|10.11|10.17|10.12|10.17|10.12|10.15|10.1|26
1720944600000|2024-07-14 08:10:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1720944900000|2024-07-14 08:15:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|23
1720945200000|2024-07-14 08:20:00|10.18|10.13|10.25|10.2|10.25|10.2|10.17|10.12|30
1720945500000|2024-07-14 08:25:00|10.24|10.19|10.24|10.19|10.26|10.21|10.24|10.19|43
1720945800000|2024-07-14 08:30:00|10.23|10.18|10.23|10.18|10.25|10.2|10.22|10.17|31
1720946100000|2024-07-14 08:35:00|10.24|10.19|10.26|10.21|10.26|10.21|10.23|10.18|33
1720946400000|2024-07-14 08:40:00|10.27|10.22|10.27|10.22|10.28|10.23|10.26|10.21|37
1720946700000|2024-07-14 08:45:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|26
1720947000000|2024-07-14 08:50:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|16
1720947300000|2024-07-14 08:55:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|3
1720947600000|2024-07-14 09:00:00|10.26|10.21|10.29|10.24|10.29|10.24|10.25|10.2|10
1720947900000|2024-07-14 09:05:00|10.28|10.23|10.28|10.23|10.29|10.24|10.27|10.22|15
1720948200000|2024-07-14 09:10:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|15
1720948500000|2024-07-14 09:15:00|10.29|10.24|10.33|10.28|10.34|10.29|10.28|10.23|77
1720948800000|2024-07-14 09:20:00|10.34|10.29|10.39|10.34|10.39|10.34|10.33|10.28|28
1720949100000|2024-07-14 09:25:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|50
1720949400000|2024-07-14 09:30:00|10.38|10.33|10.38|10.33|10.39|10.34|10.36|10.31|41
1720949700000|2024-07-14 09:35:00|10.37|10.32|10.4|10.35|10.4|10.35|10.37|10.32|10
1720950000000|2024-07-14 09:40:00|10.39|10.34|10.35|10.3|10.39|10.34|10.31|10.26|53
1720950300000|2024-07-14 09:45:00|10.36|10.31|10.38|10.33|10.4|10.35|10.36|10.31|45
1720950600000|2024-07-14 09:50:00|10.37|10.32|10.35|10.3|10.39|10.34|10.34|10.29|47
1720950900000|2024-07-14 09:55:00|10.36|10.31|10.35|10.3|10.37|10.32|10.34|10.29|22
1720951200000|2024-07-14 10:00:00|10.34|10.29|10.38|10.33|10.38|10.33|10.34|10.29|23
1720951500000|2024-07-14 10:05:00|10.39|10.34|10.42|10.37|10.42|10.37|10.38|10.33|28
1720951800000|2024-07-14 10:10:00|10.43|10.38|10.47|10.42|10.47|10.42|10.42|10.37|29
1720952100000|2024-07-14 10:15:00|10.46|10.41|10.56|10.51|10.59|10.54|10.46|10.41|65
1720952400000|2024-07-14 10:20:00|10.57|10.52|10.53|10.48|10.6|10.55|10.52|10.47|67
1720952700000|2024-07-14 10:25:00|10.52|10.47|10.51|10.46|10.55|10.5|10.49|10.44|50
1720953000000|2024-07-14 10:30:00|10.5|10.45|10.52|10.47|10.54|10.49|10.5|10.45|31
1720953300000|2024-07-14 10:35:00|10.53|10.48|10.5|10.45|10.56|10.51|10.5|10.45|32
1720953600000|2024-07-14 10:40:00|10.51|10.46|10.54|10.49|10.54|10.49|10.5|10.45|30
1720953900000|2024-07-14 10:45:00|10.53|10.48|10.6|10.55|10.6|10.55|10.53|10.48|50
1720954200000|2024-07-14 10:50:00|10.59|10.54|10.53|10.48|10.59|10.54|10.51|10.46|33
1720954500000|2024-07-14 10:55:00|10.54|10.49|10.53|10.48|10.54|10.49|10.52|10.47|24
1720954800000|2024-07-14 11:00:00|10.54|10.49|10.5|10.45|10.56|10.51|10.5|10.45|55
1720955100000|2024-07-14 11:05:00|10.51|10.46|10.46|10.41|10.52|10.47|10.44|10.39|82
1720955400000|2024-07-14 11:10:00|10.47|10.42|10.51|10.46|10.55|10.5|10.45|10.4|47
1720955700000|2024-07-14 11:15:00|10.52|10.47|10.63|10.58|10.63|10.58|10.5|10.45|74
1720956000000|2024-07-14 11:20:00|10.64|10.59|10.66|10.61|10.68|10.63|10.62|10.57|65
1720956300000|2024-07-14 11:25:00|10.67|10.62|10.65|10.6|10.72|10.67|10.65|10.6|68
1720956600000|2024-07-14 11:30:00|10.66|10.61|10.65|10.6|10.7|10.65|10.65|10.6|58
1720956900000|2024-07-14 11:35:00|10.64|10.59|10.69|10.64|10.7|10.65|10.64|10.59|60
1720957200000|2024-07-14 11:40:00|10.68|10.63|10.67|10.62|10.7|10.65|10.66|10.61|24
1720957500000|2024-07-14 11:45:00|10.66|10.61|10.61|10.56|10.67|10.62|10.59|10.54|38
1720957800000|2024-07-14 11:50:00|10.6|10.55|10.61|10.56|10.62|10.57|10.59|10.54|30
1720958100000|2024-07-14 11:55:00|10.6|10.55|10.6|10.55|10.61|10.56|10.59|10.54|31
1720958400000|2024-07-14 12:00:00|10.61|10.56|10.54|10.49|10.63|10.58|10.53|10.48|74
1720958700000|2024-07-14 12:05:00|10.53|10.48|10.49|10.44|10.53|10.48|10.48|10.43|29
1720959000000|2024-07-14 12:10:00|10.48|10.43|10.41|10.36|10.49|10.44|10.39|10.34|64
1720959300000|2024-07-14 12:15:00|10.42|10.37|10.4|10.35|10.44|10.39|10.4|10.35|61
1720959600000|2024-07-14 12:20:00|10.39|10.34|10.42|10.37|10.42|10.37|10.39|10.34|60
1720959900000|2024-07-14 12:25:00|10.41|10.36|10.38|10.33|10.41|10.36|10.35|10.3|56
1720960200000|2024-07-14 12:30:00|10.39|10.34|10.39|10.34|10.41|10.36|10.37|10.32|81
1720960500000|2024-07-14 12:35:00|10.4|10.35|10.42|10.37|10.42|10.37|10.38|10.33|35
1720960800000|2024-07-14 12:40:00|10.41|10.36|10.39|10.34|10.42|10.37|10.38|10.33|47
1720961100000|2024-07-14 12:45:00|10.38|10.33|10.35|10.3|10.4|10.35|10.35|10.3|54
1720961400000|2024-07-14 12:50:00|10.36|10.31|10.33|10.28|10.36|10.31|10.32|10.27|32
1720961700000|2024-07-14 12:55:00|10.34|10.29|10.36|10.31|10.37|10.32|10.33|10.28|21
1720962000000|2024-07-14 13:00:00|10.37|10.32|10.34|10.29|10.38|10.33|10.33|10.28|48
1720962300000|2024-07-14 13:05:00|10.35|10.3|10.36|10.31|10.36|10.31|10.34|10.29|16
1720962600000|2024-07-14 13:10:00|10.37|10.32|10.35|10.3|10.38|10.33|10.34|10.29|29
1720962900000|2024-07-14 13:15:00|10.36|10.31|10.38|10.33|10.39|10.34|10.36|10.31|55
1720963200000|2024-07-14 13:20:00|10.39|10.34|10.39|10.34|10.39|10.34|10.37|10.32|43
1720963500000|2024-07-14 13:25:00|10.38|10.33|10.35|10.3|10.38|10.33|10.35|10.3|32
1720963800000|2024-07-14 13:30:00|10.36|10.31|10.32|10.27|10.37|10.32|10.32|10.27|47
1720964100000|2024-07-14 13:35:00|10.33|10.28|10.36|10.31|10.36|10.31|10.32|10.27|26
1720964400000|2024-07-14 13:40:00|10.37|10.32|10.41|10.36|10.41|10.36|10.35|10.3|31
1720964700000|2024-07-14 13:45:00|10.42|10.37|10.47|10.42|10.48|10.43|10.41|10.36|32
1720965000000|2024-07-14 13:50:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|32
1720965300000|2024-07-14 13:55:00|10.46|10.41|10.46|10.41|10.47|10.42|10.45|10.4|23
1720965600000|2024-07-14 14:00:00|10.47|10.42|10.48|10.43|10.48|10.43|10.46|10.41|40
1720965900000|2024-07-14 14:05:00|10.47|10.42|10.53|10.48|10.53|10.48|10.47|10.42|19
1720966200000|2024-07-14 14:10:00|10.54|10.49|10.57|10.52|10.59|10.54|10.54|10.49|54
1720966500000|2024-07-14 14:15:00|10.56|10.51|10.52|10.47|10.59|10.54|10.51|10.46|95
1720966800000|2024-07-14 14:20:00|10.53|10.48|10.56|10.51|10.57|10.52|10.52|10.47|34
1720967100000|2024-07-14 14:25:00|10.57|10.52|10.53|10.48|10.57|10.52|10.52|10.47|77
1720967400000|2024-07-14 14:30:00|10.52|10.47|10.55|10.5|10.55|10.5|10.51|10.46|68
1720967700000|2024-07-14 14:35:00|10.54|10.49|10.55|10.5|10.56|10.51|10.53|10.48|38
1720968000000|2024-07-14 14:40:00|10.54|10.49|10.55|10.5|10.56|10.51|10.54|10.49|12
1720968300000|2024-07-14 14:45:00|10.56|10.51|10.56|10.51|10.56|10.51|10.54|10.49|23
1720968600000|2024-07-14 14:50:00|10.55|10.5|10.57|10.52|10.57|10.52|10.55|10.5|57
1720968900000|2024-07-14 14:55:00|10.56|10.51|10.57|10.52|10.59|10.54|10.56|10.51|16
1720969200000|2024-07-14 15:00:00|10.58|10.53|10.58|10.53|10.59|10.54|10.56|10.51|29
1720969500000|2024-07-14 15:05:00|10.57|10.52|10.58|10.53|10.59|10.54|10.57|10.52|20
1720969800000|2024-07-14 15:10:00|10.59|10.54|10.57|10.52|10.59|10.54|10.57|10.52|5
1720970100000|2024-07-14 15:15:00|10.58|10.53|10.52|10.47|10.58|10.53|10.51|10.46|43
1720970400000|2024-07-14 15:20:00|10.51|10.46|10.49|10.44|10.52|10.47|10.49|10.44|19
1720970700000|2024-07-14 15:25:00|10.5|10.45|10.5|10.45|10.5|10.45|10.48|10.43|17
1720971000000|2024-07-14 15:30:00|10.49|10.44|10.49|10.44|10.51|10.46|10.47|10.42|33
1720971300000|2024-07-14 15:35:00|10.5|10.45|10.52|10.47|10.54|10.49|10.48|10.43|33
1720971600000|2024-07-14 15:40:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|26
1720971900000|2024-07-14 15:45:00|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|23
1720972200000|2024-07-14 15:50:00|10.5|10.45|10.48|10.43|10.51|10.46|10.48|10.43|25
1720972500000|2024-07-14 15:55:00|10.47|10.42|10.48|10.43|10.49|10.44|10.47|10.42|22
1720972800000|2024-07-14 16:00:00|10.47|10.42|10.51|10.46|10.51|10.46|10.47|10.42|27
1720973100000|2024-07-14 16:05:00|10.52|10.47|10.5|10.45|10.52|10.47|10.5|10.45|15
1720973400000|2024-07-14 16:10:00|10.49|10.44|10.48|10.43|10.5|10.45|10.47|10.42|16
1720973700000|2024-07-14 16:15:00|10.49|10.44|10.48|10.43|10.49|10.44|10.47|10.42|36
1720974000000|2024-07-14 16:20:00|10.47|10.42|10.49|10.44|10.5|10.45|10.47|10.42|13
1720974300000|2024-07-14 16:25:00|10.5|10.45|10.51|10.46|10.51|10.46|10.49|10.44|16
1720974600000|2024-07-14 16:30:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|18
1720974900000|2024-07-14 16:35:00|10.5|10.45|10.52|10.47|10.52|10.47|10.5|10.45|3
1720975200000|2024-07-14 16:40:00|10.51|10.46|10.5|10.45|10.52|10.47|10.5|10.45|6
1720975500000|2024-07-14 16:45:00|10.49|10.44|10.5|10.45|10.5|10.45|10.48|10.43|24
1720975800000|2024-07-14 16:50:00|10.49|10.44|10.49|10.44|10.5|10.45|10.48|10.43|11
1720976100000|2024-07-14 16:55:00|10.48|10.43|10.46|10.41|10.48|10.43|10.46|10.41|17
1720976400000|2024-07-14 17:00:00|10.45|10.4|10.46|10.41|10.47|10.42|10.44|10.39|18
1720976700000|2024-07-14 17:05:00|10.47|10.42|10.41|10.36|10.48|10.43|10.41|10.36|43
1720977000000|2024-07-14 17:10:00|10.4|10.35|10.38|10.33|10.42|10.37|10.38|10.33|29
1720977300000|2024-07-14 17:15:00|10.39|10.34|10.37|10.32|10.39|10.34|10.36|10.31|39
1720977600000|2024-07-14 17:20:00|10.38|10.33|10.4|10.35|10.4|10.35|10.37|10.32|15
1720977900000|2024-07-14 17:25:00|10.41|10.36|10.41|10.36|10.41|10.36|10.39|10.34|9
1720978200000|2024-07-14 17:30:00|10.4|10.35|10.4|10.35|10.41|10.36|10.38|10.33|11
1720978500000|2024-07-14 17:35:00|10.41|10.36|10.42|10.37|10.42|10.37|10.4|10.35|22
1720978800000|2024-07-14 17:40:00|10.44|10.39|10.43|10.38|10.45|10.4|10.42|10.37|24
1720979100000|2024-07-14 17:45:00|10.42|10.37|10.43|10.38|10.44|10.39|10.41|10.36|20
1720979400000|2024-07-14 17:50:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|10
1720979700000|2024-07-14 17:55:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|4
1720980000000|2024-07-14 18:00:00|10.44|10.39|10.45|10.4|10.45|10.4|10.43|10.38|6
1720980300000|2024-07-14 18:05:00|10.46|10.41|10.46|10.41|10.47|10.42|10.45|10.4|13
1720980600000|2024-07-14 18:10:00|10.47|10.42|10.46|10.41|10.47|10.42|10.45|10.4|14
1720980900000|2024-07-14 18:15:00|10.47|10.42|10.47|10.42|10.47|10.42|10.45|10.4|27
1720981200000|2024-07-14 18:20:00|10.48|10.43|10.47|10.42|10.48|10.43|10.46|10.41|16
1720981500000|2024-07-14 18:25:00|10.46|10.41|10.48|10.43|10.48|10.43|10.46|10.41|11
1720981800000|2024-07-14 18:30:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|6
1720982100000|2024-07-14 18:35:00|10.47|10.42|10.53|10.48|10.54|10.49|10.47|10.42|21
1720982400000|2024-07-14 18:40:00|10.52|10.47|10.57|10.52|10.58|10.53|10.52|10.47|32
1720982700000|2024-07-14 18:45:00|10.58|10.53|10.58|10.53|10.59|10.54|10.57|10.52|27
1720983000000|2024-07-14 18:50:00|10.59|10.54|10.58|10.53|10.59|10.54|10.57|10.52|24
1720983300000|2024-07-14 18:55:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|6
1720983600000|2024-07-14 19:00:00|10.57|10.52|10.56|10.51|10.59|10.54|10.56|10.51|30
1720983900000|2024-07-14 19:05:00|10.55|10.5|10.58|10.53|10.58|10.53|10.55|10.5|16
1720984200000|2024-07-14 19:10:00|10.57|10.52|10.56|10.51|10.57|10.52|10.55|10.5|18
1720984500000|2024-07-14 19:15:00|10.57|10.52|10.57|10.52|10.57|10.52|10.54|10.49|17
1720984800000|2024-07-14 19:20:00|10.58|10.53|10.58|10.53|10.59|10.54|10.57|10.52|17
1720985100000|2024-07-14 19:25:00|10.57|10.52|10.68|10.43|10.68|10.53|10.57|10.42|11
1720985400000|2024-07-14 19:30:00|10.67|10.42|10.68|10.43|10.69|10.44|10.67|10.42|14
1720985700000|2024-07-14 19:35:00|10.67|10.42|10.66|10.41|10.68|10.43|10.66|10.41|14
1720986000000|2024-07-14 19:40:00|10.65|10.4|10.65|10.4|10.66|10.41|10.64|10.39|19
1720986300000|2024-07-14 19:45:00|10.66|10.41|10.65|10.4|10.66|10.41|10.65|10.4|4
1720986600000|2024-07-14 19:50:00|10.66|10.41|10.65|10.4|10.66|10.41|10.64|10.39|6
1720986900000|2024-07-14 19:55:00|10.64|10.39|10.64|10.39|10.65|10.4|10.64|10.39|5
1720987200000|2024-07-14 20:00:00|10.65|10.4|10.64|10.39|10.65|10.4|10.64|10.39|2
1720987500000|2024-07-14 20:05:00|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720987800000|2024-07-14 20:10:00|10.66|10.41|10.67|10.42|10.67|10.42|10.64|10.39|20
1720988100000|2024-07-14 20:15:00|10.66|10.41|10.67|10.42|10.68|10.43|10.66|10.41|20
1720988400000|2024-07-14 20:20:00|10.68|10.43|10.67|10.42|10.68|10.43|10.67|10.42|6
1720988700000|2024-07-14 20:25:00|10.66|10.41|10.66|10.41|10.67|10.42|10.66|10.41|9
1720989000000|2024-07-14 20:30:00|10.65|10.4|10.65|10.4|10.66|10.41|10.65|10.4|5
1720989300000|2024-07-14 20:35:00|10.64|10.39|10.64|10.39|10.66|10.41|10.64|10.39|25
1720989600000|2024-07-14 20:40:00|10.65|10.4|10.64|10.39|10.65|10.4|10.64|10.39|34
1720989900000|2024-07-14 20:45:00|10.65|10.4|10.64|10.39|10.65|10.4|10.64|10.39|34
1720990200000|2024-07-14 20:50:00|10.65|10.4|10.65|10.4|10.65|10.4|10.65|10.4|1
1720990500000|2024-07-14 20:55:00|10.66|10.41|10.56|10.51|10.66|10.51|10.56|10.4|6
1720990800000|2024-07-14 21:00:00|10.55|10.5|10.58|10.53|10.58|10.53|10.55|10.5|16
1720991100000|2024-07-14 21:05:00|10.59|10.54|10.61|10.56|10.61|10.56|10.59|10.54|5
1720991400000|2024-07-14 21:10:00|10.62|10.57|10.64|10.59|10.64|10.59|10.62|10.57|5
1720991700000|2024-07-14 21:15:00|10.63|10.58|10.63|10.58|10.64|10.59|10.62|10.57|25
1720992000000|2024-07-14 21:20:00|10.64|10.59|10.67|10.62|10.67|10.62|10.64|10.59|30
1720992300000|2024-07-14 21:25:00|10.66|10.61|10.64|10.59|10.67|10.62|10.64|10.59|27
1720992600000|2024-07-14 21:30:00|10.63|10.58|10.56|10.51|10.64|10.59|10.55|10.5|12
1720992900000|2024-07-14 21:35:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|3
1720993200000|2024-07-14 21:40:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|24
1720993500000|2024-07-14 21:45:00|10.54|10.49|10.53|10.48|10.54|10.49|10.52|10.47|14
1720993800000|2024-07-14 21:50:00|10.54|10.49|10.53|10.48|10.54|10.49|10.53|10.48|10
1720994100000|2024-07-14 21:55:00|10.54|10.49|10.55|10.5|10.55|10.5|10.53|10.48|6
1720994400000|2024-07-14 22:00:00|10.54|10.49|10.56|10.51|10.56|10.51|10.53|10.48|11
1720994700000|2024-07-14 22:05:00|10.55|10.5|10.55|10.5|10.59|10.54|10.55|10.5|21
1720995000000|2024-07-14 22:10:00|10.56|10.51|10.6|10.55|10.6|10.55|10.55|10.5|15
1720995300000|2024-07-14 22:15:00|10.61|10.56|10.53|10.48|10.61|10.56|10.51|10.46|62
1720995600000|2024-07-14 22:20:00|10.52|10.47|10.53|10.48|10.53|10.48|10.51|10.46|16
1720995900000|2024-07-14 22:25:00|10.52|10.47|10.51|10.46|10.53|10.48|10.5|10.45|16
1720996200000|2024-07-14 22:30:00|10.5|10.45|10.49|10.44|10.5|10.45|10.48|10.43|18
1720996500000|2024-07-14 22:35:00|10.5|10.45|10.5|10.45|10.51|10.46|10.49|10.44|21
1720996800000|2024-07-14 22:40:00|10.49|10.44|10.51|10.46|10.51|10.46|10.49|10.44|21
1720997100000|2024-07-14 22:45:00|10.5|10.45|10.53|10.48|10.53|10.48|10.5|10.45|24
1720997400000|2024-07-14 22:50:00|10.54|10.49|10.55|10.5|10.55|10.5|10.53|10.48|26
1720997700000|2024-07-14 22:55:00|10.54|10.49|10.52|10.47|10.54|10.49|10.52|10.47|9
1720998000000|2024-07-14 23:00:00|10.53|10.48|10.53|10.48|10.55|10.5|10.52|10.47|15
1720998300000|2024-07-14 23:05:00|10.54|10.49|10.55|10.5|10.56|10.51|10.54|10.49|22
1720998600000|2024-07-14 23:10:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|41
1720998900000|2024-07-14 23:15:00|10.55|10.5|10.53|10.48|10.56|10.51|10.52|10.47|43
1720999200000|2024-07-14 23:20:00|10.52|10.47|10.53|10.48|10.53|10.48|10.51|10.46|24
1720999500000|2024-07-14 23:25:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|17
1720999800000|2024-07-14 23:30:00|10.53|10.48|10.53|10.48|10.53|10.48|10.51|10.46|39
1721000100000|2024-07-14 23:35:00|10.52|10.47|10.49|10.44|10.52|10.47|10.49|10.44|42
1721000400000|2024-07-14 23:40:00|10.48|10.43|10.48|10.43|10.49|10.44|10.46|10.41|27
1721000700000|2024-07-14 23:45:00|10.49|10.44|10.49|10.44|10.5|10.45|10.48|10.43|57
1721001000000|2024-07-14 23:50:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|7
1721001300000|2024-07-14 23:55:00|10.49|10.44|10.48|10.43|10.5|10.45|10.47|10.42|20
1721001600000|2024-07-15 00:00:00|10.47|10.42|10.5|10.45|10.5|10.45|10.47|10.42|18
1721001900000|2024-07-15 00:05:00|10.49|10.44|10.53|10.48|10.53|10.48|10.49|10.44|19
1721002200000|2024-07-15 00:10:00|10.54|10.49|10.54|10.49|10.54|10.49|10.52|10.47|7
1721002500000|2024-07-15 00:15:00|10.55|10.5|10.58|10.53|10.58|10.53|10.55|10.5|8
1721002800000|2024-07-15 00:20:00|10.57|10.52|10.6|10.55|10.6|10.55|10.55|10.5|20
1721003100000|2024-07-15 00:25:00|10.59|10.54|10.57|10.52|10.61|10.56|10.57|10.52|17
1721003400000|2024-07-15 00:30:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|14
1721003700000|2024-07-15 00:35:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|3
1721004000000|2024-07-15 00:40:00|10.57|10.52|10.56|10.51|10.58|10.53|10.56|10.51|4
1721004300000|2024-07-15 00:45:00|10.55|10.5|10.54|10.49|10.56|10.51|10.53|10.48|36
1721004600000|2024-07-15 00:50:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|14
1721004900000|2024-07-15 00:55:00|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|13
1721005200000|2024-07-15 01:00:00|10.52|10.47|10.51|10.46|10.53|10.48|10.5|10.45|10
1721005500000|2024-07-15 01:05:00|10.5|10.45|10.5|10.45|10.51|10.46|10.48|10.43|19
1721005800000|2024-07-15 01:10:00|10.51|10.46|10.49|10.44|10.51|10.46|10.48|10.43|21
1721006100000|2024-07-15 01:15:00|10.5|10.45|10.5|10.45|10.51|10.46|10.49|10.44|23
1721006400000|2024-07-15 01:20:00|10.49|10.44|10.52|10.47|10.52|10.47|10.49|10.44|64
1721006700000|2024-07-15 01:25:00|10.51|10.46|10.54|10.49|10.55|10.5|10.51|10.46|22
1721007000000|2024-07-15 01:30:00|10.53|10.48|10.53|10.48|10.54|10.49|10.5|10.45|37
1721007300000|2024-07-15 01:35:00|10.54|10.49|10.55|10.5|10.56|10.51|10.52|10.47|38
1721007600000|2024-07-15 01:40:00|10.54|10.49|10.56|10.51|10.56|10.51|10.54|10.49|33
1721007900000|2024-07-15 01:45:00|10.55|10.5|10.56|10.51|10.57|10.52|10.55|10.5|58
1721008200000|2024-07-15 01:50:00|10.57|10.52|10.56|10.51|10.57|10.52|10.55|10.5|30
1721008500000|2024-07-15 01:55:00|10.57|10.52|10.56|10.51|10.57|10.52|10.55|10.5|20
1721008800000|2024-07-15 02:00:00|10.57|10.52|10.55|10.5|10.57|10.52|10.54|10.49|41
1721009100000|2024-07-15 02:05:00|10.54|10.49|10.56|10.51|10.56|10.51|10.54|10.49|57
1721009400000|2024-07-15 02:10:00|10.57|10.52|10.54|10.49|10.57|10.52|10.54|10.49|28
1721009700000|2024-07-15 02:15:00|10.53|10.48|10.52|10.47|10.54|10.49|10.52|10.47|26
1721010000000|2024-07-15 02:20:00|10.51|10.46|10.5|10.45|10.52|10.47|10.5|10.45|36
1721010300000|2024-07-15 02:25:00|10.51|10.46|10.5|10.45|10.52|10.47|10.48|10.43|66
1721010600000|2024-07-15 02:30:00|10.51|10.46|10.52|10.47|10.52|10.47|10.48|10.43|50
1721010900000|2024-07-15 02:35:00|10.51|10.46|10.5|10.45|10.51|10.46|10.49|10.44|26
1721011200000|2024-07-15 02:40:00|10.49|10.44|10.48|10.43|10.49|10.44|10.47|10.42|30
1721011500000|2024-07-15 02:45:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|35
1721011800000|2024-07-15 02:50:00|10.48|10.43|10.49|10.44|10.49|10.44|10.47|10.42|38
1721012100000|2024-07-15 02:55:00|10.5|10.45|10.47|10.42|10.5|10.45|10.47|10.42|44
1721012400000|2024-07-15 03:00:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721012700000|2024-07-15 03:05:00|10.47|10.42|10.49|10.44|10.49|10.44|10.46|10.41|23
1721013000000|2024-07-15 03:10:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|23
1721013300000|2024-07-15 03:15:00|10.47|10.42|10.48|10.43|10.49|10.44|10.47|10.42|24
1721013600000|2024-07-15 03:20:00|10.49|10.44|10.48|10.43|10.49|10.44|10.47|10.42|40
1721013900000|2024-07-15 03:25:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|43
1721014200000|2024-07-15 03:30:00|10.48|10.43|10.49|10.44|10.49|10.44|10.47|10.42|24
1721014500000|2024-07-15 03:35:00|10.48|10.43|10.47|10.42|10.49|10.44|10.46|10.41|34
1721014800000|2024-07-15 03:40:00|10.48|10.43|10.47|10.42|10.48|10.43|10.46|10.41|16
1721015100000|2024-07-15 03:45:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|37
1721015400000|2024-07-15 03:50:00|10.45|10.4|10.44|10.39|10.46|10.41|10.44|10.39|58
1721015700000|2024-07-15 03:55:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721016000000|2024-07-15 04:00:00|10.44|10.39|10.45|10.4|10.46|10.41|10.44|10.39|52
1721016300000|2024-07-15 04:05:00|10.44|10.39|10.43|10.38|10.45|10.4|10.41|10.36|26
1721016600000|2024-07-15 04:10:00|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|13
1721016900000|2024-07-15 04:15:00|10.41|10.36|10.42|10.37|10.43|10.38|10.4|10.35|40
1721017200000|2024-07-15 04:20:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|50
1721017500000|2024-07-15 04:25:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|20
1721017800000|2024-07-15 04:30:00|10.41|10.36|10.41|10.36|10.42|10.37|10.39|10.34|25
1721018100000|2024-07-15 04:35:00|10.42|10.37|10.41|10.36|10.42|10.37|10.4|10.35|30
1721018400000|2024-07-15 04:40:00|10.4|10.35|10.4|10.35|10.41|10.36|10.39|10.34|31
1721018700000|2024-07-15 04:45:00|10.41|10.36|10.39|10.34|10.41|10.36|10.38|10.33|27
1721019000000|2024-07-15 04:50:00|10.4|10.35|10.37|10.32|10.4|10.35|10.36|10.31|28
1721019300000|2024-07-15 04:55:00|10.36|10.31|10.37|10.32|10.38|10.33|10.36|10.31|28
1721019600000|2024-07-15 05:00:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|20
1721019900000|2024-07-15 05:05:00|10.36|10.31|10.38|10.33|10.39|10.34|10.36|10.31|27
1721020200000|2024-07-15 05:10:00|10.37|10.32|10.39|10.34|10.39|10.34|10.37|10.32|23
1721020500000|2024-07-15 05:15:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|16
1721020800000|2024-07-15 05:20:00|10.4|10.35|10.4|10.35|10.4|10.35|10.39|10.34|7
1721021100000|2024-07-15 05:25:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|12
1721021400000|2024-07-15 05:30:00|10.41|10.36|10.41|10.36|10.43|10.38|10.41|10.36|23
1721021700000|2024-07-15 05:35:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|16
1721022000000|2024-07-15 05:40:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721022300000|2024-07-15 05:45:00|10.39|10.34|10.4|10.35|10.4|10.35|10.38|10.33|46
1721022600000|2024-07-15 05:50:00|10.39|10.34|10.36|10.31|10.39|10.34|10.36|10.31|16
1721022900000|2024-07-15 05:55:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|23
1721023200000|2024-07-15 06:00:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721023500000|2024-07-15 06:05:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|9
1721023800000|2024-07-15 06:10:00|10.39|10.34|10.41|10.36|10.41|10.36|10.39|10.34|7
1721024100000|2024-07-15 06:15:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|4
1721024400000|2024-07-15 06:20:00|10.38|10.33|10.41|10.36|10.42|10.37|10.38|10.33|14
1721024700000|2024-07-15 06:25:00|10.42|10.37|10.43|10.38|10.43|10.38|10.41|10.36|46
1721025000000|2024-07-15 06:30:00|10.44|10.39|10.43|10.38|10.44|10.39|10.42|10.37|16
1721025300000|2024-07-15 06:35:00|10.42|10.37|10.41|10.36|10.43|10.38|10.4|10.35|28
1721025600000|2024-07-15 06:40:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|39
1721025900000|2024-07-15 06:45:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|28
1721026200000|2024-07-15 06:50:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|36
1721026500000|2024-07-15 06:55:00|10.39|10.34|10.39|10.34|10.4|10.35|10.38|10.33|9
1721026800000|2024-07-15 07:00:00|10.38|10.33|10.39|10.34|10.4|10.35|10.38|10.33|40
1721027100000|2024-07-15 07:05:00|10.38|10.33|10.38|10.33|10.4|10.35|10.38|10.33|39
1721027400000|2024-07-15 07:10:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721027700000|2024-07-15 07:15:00|10.39|10.34|10.38|10.33|10.43|10.38|10.38|10.33|42
1721028000000|2024-07-15 07:20:00|10.37|10.32|10.38|10.33|10.39|10.34|10.37|10.32|32
1721028300000|2024-07-15 07:25:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|40
1721028600000|2024-07-15 07:30:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|25
1721028900000|2024-07-15 07:35:00|10.36|10.31|10.38|10.33|10.38|10.33|10.36|10.31|43
1721029200000|2024-07-15 07:40:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|18
1721029500000|2024-07-15 07:45:00|10.39|10.34|10.38|10.33|10.39|10.34|10.37|10.32|14
1721029800000|2024-07-15 07:50:00|10.37|10.32|10.39|10.34|10.4|10.35|10.37|10.32|21
1721030100000|2024-07-15 07:55:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|15
1721030400000|2024-07-15 08:00:00|10.37|10.32|10.39|10.34|10.4|10.35|10.37|10.32|21
1721030700000|2024-07-15 08:05:00|10.4|10.35|10.42|10.37|10.42|10.37|10.39|10.34|11
1721031000000|2024-07-15 08:10:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721031300000|2024-07-15 08:15:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721031600000|2024-07-15 08:20:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|18
1721031900000|2024-07-15 08:25:00|10.41|10.36|10.42|10.37|10.43|10.38|10.41|10.36|56
1721032200000|2024-07-15 08:30:00|10.41|10.36|10.43|10.38|10.44|10.39|10.41|10.36|29
1721032500000|2024-07-15 08:35:00|10.44|10.39|10.44|10.39|10.45|10.4|10.43|10.38|15
1721032800000|2024-07-15 08:40:00|10.43|10.38|10.45|10.4|10.45|10.4|10.43|10.38|19
1721033100000|2024-07-15 08:45:00|10.44|10.39|10.41|10.36|10.45|10.4|10.41|10.36|22
1721033400000|2024-07-15 08:50:00|10.4|10.35|10.37|10.32|10.41|10.36|10.37|10.32|30
1721033700000|2024-07-15 08:55:00|10.38|10.33|10.38|10.33|10.39|10.34|10.37|10.32|31
1721034000000|2024-07-15 09:00:00|10.37|10.32|10.36|10.31|10.38|10.33|10.34|10.29|50
1721034300000|2024-07-15 09:05:00|10.35|10.3|10.37|10.32|10.37|10.32|10.35|10.3|59
1721034600000|2024-07-15 09:10:00|10.38|10.33|10.38|10.33|10.39|10.34|10.34|10.29|41
1721034900000|2024-07-15 09:15:00|10.39|10.34|10.4|10.35|10.41|10.36|10.37|10.32|50
1721035200000|2024-07-15 09:20:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|35
1721035500000|2024-07-15 09:25:00|10.42|10.37|10.39|10.34|10.42|10.37|10.38|10.33|40
1721035800000|2024-07-15 09:30:00|10.4|10.35|10.38|10.33|10.4|10.35|10.37|10.32|47
1721036100000|2024-07-15 09:35:00|10.37|10.32|10.35|10.3|10.38|10.33|10.35|10.3|33
1721036400000|2024-07-15 09:40:00|10.36|10.31|10.34|10.29|10.36|10.31|10.32|10.27|53
1721036700000|2024-07-15 09:45:00|10.33|10.28|10.34|10.29|10.35|10.3|10.33|10.28|34
1721037000000|2024-07-15 09:50:00|10.35|10.3|10.36|10.31|10.36|10.31|10.34|10.29|10
1721037300000|2024-07-15 09:55:00|10.37|10.32|10.35|10.3|10.37|10.32|10.34|10.29|41
1721037600000|2024-07-15 10:00:00|10.36|10.31|10.38|10.33|10.38|10.33|10.35|10.3|41
1721037900000|2024-07-15 10:05:00|10.37|10.32|10.36|10.31|10.37|10.32|10.35|10.3|8
1721038200000|2024-07-15 10:10:00|10.37|10.32|10.36|10.31|10.37|10.32|10.35|10.3|6
1721038500000|2024-07-15 10:15:00|10.35|10.3|10.35|10.3|10.36|10.31|10.34|10.29|43
1721038800000|2024-07-15 10:20:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|10
1721039100000|2024-07-15 10:25:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1721039400000|2024-07-15 10:30:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|8
1721039700000|2024-07-15 10:35:00|10.34|10.29|10.35|10.3|10.37|10.32|10.34|10.29|44
1721040000000|2024-07-15 10:40:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|35
1721040300000|2024-07-15 10:45:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|7
1721040600000|2024-07-15 10:50:00|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|27
1721040900000|2024-07-15 10:55:00|10.35|10.3|10.4|10.35|10.4|10.35|10.34|10.29|38
1721041200000|2024-07-15 11:00:00|10.39|10.34|10.47|10.42|10.47|10.42|10.39|10.34|43
1721041500000|2024-07-15 11:05:00|10.46|10.41|10.35|10.3|10.46|10.41|10.32|10.27|66
1721041800000|2024-07-15 11:10:00|10.36|10.31|10.35|10.3|10.37|10.32|10.34|10.29|32
1721042100000|2024-07-15 11:15:00|10.34|10.29|10.36|10.31|10.37|10.32|10.33|10.28|55
1721042400000|2024-07-15 11:20:00|10.35|10.3|10.38|10.33|10.39|10.34|10.35|10.3|28
1721042700000|2024-07-15 11:25:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|43
1721043000000|2024-07-15 11:30:00|10.36|10.31|10.38|10.33|10.39|10.34|10.36|10.31|23
1721043300000|2024-07-15 11:35:00|10.39|10.34|10.41|10.36|10.41|10.36|10.38|10.33|19
1721043600000|2024-07-15 11:40:00|10.42|10.37|10.42|10.37|10.44|10.39|10.4|10.35|27
1721043900000|2024-07-15 11:45:00|10.41|10.36|10.42|10.37|10.44|10.39|10.4|10.35|38
1721044200000|2024-07-15 11:50:00|10.41|10.36|10.41|10.36|10.42|10.37|10.41|10.36|3
1721044500000|2024-07-15 11:55:00|10.42|10.37|10.41|10.36|10.42|10.37|10.4|10.35|32
1721044800000|2024-07-15 12:00:00|10.4|10.35|10.4|10.35|10.41|10.36|10.4|10.35|17
1721045100000|2024-07-15 12:05:00|10.39|10.34|10.39|10.34|10.4|10.35|10.38|10.33|7
1721045400000|2024-07-15 12:10:00|10.38|10.33|10.37|10.32|10.39|10.34|10.37|10.32|22
1721045700000|2024-07-15 12:15:00|10.38|10.33|10.39|10.34|10.4|10.35|10.37|10.32|10
1721046000000|2024-07-15 12:20:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|6
1721046300000|2024-07-15 12:25:00|10.4|10.35|10.39|10.34|10.4|10.35|10.38|10.33|4
1721046600000|2024-07-15 12:30:00|10.4|10.35|10.4|10.35|10.41|10.36|10.39|10.34|11
1721046900000|2024-07-15 12:35:00|10.41|10.36|10.4|10.35|10.41|10.36|10.39|10.34|20
1721047200000|2024-07-15 12:40:00|10.39|10.34|10.4|10.35|10.41|10.36|10.39|10.34|24
1721047500000|2024-07-15 12:45:00|10.41|10.36|10.41|10.36|10.42|10.37|10.4|10.35|33
1721047800000|2024-07-15 12:50:00|10.4|10.35|10.39|10.34|10.41|10.36|10.39|10.34|24
1721048100000|2024-07-15 12:55:00|10.38|10.33|10.36|10.31|10.38|10.33|10.36|10.31|7
1721048400000|2024-07-15 13:00:00|10.35|10.3|10.37|10.32|10.38|10.33|10.35|10.3|7
1721048700000|2024-07-15 13:05:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|34
1721049000000|2024-07-15 13:10:00|10.38|10.33|10.36|10.31|10.38|10.33|10.35|10.3|45
1721049300000|2024-07-15 13:15:00|10.35|10.3|10.37|10.32|10.37|10.32|10.33|10.28|39
1721049600000|2024-07-15 13:20:00|10.38|10.33|10.35|10.3|10.38|10.33|10.34|10.29|40
1721049900000|2024-07-15 13:25:00|10.36|10.31|10.32|10.27|10.36|10.31|10.32|10.27|47
1721050200000|2024-07-15 13:30:00|10.31|10.26|10.31|10.26|10.34|10.29|10.3|10.25|55
1721050500000|2024-07-15 13:35:00|10.3|10.25|10.34|10.29|10.35|10.3|10.3|10.25|35
1721050800000|2024-07-15 13:40:00|10.35|10.3|10.32|10.27|10.37|10.32|10.32|10.27|44
1721051100000|2024-07-15 13:45:00|10.31|10.26|10.32|10.27|10.33|10.28|10.3|10.25|44
1721051400000|2024-07-15 13:50:00|10.33|10.28|10.34|10.29|10.34|10.29|10.32|10.27|16
1721051700000|2024-07-15 13:55:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|37
1721052000000|2024-07-15 14:00:00|10.34|10.29|10.35|10.3|10.36|10.31|10.34|10.29|14
1721052300000|2024-07-15 14:05:00|10.36|10.31|10.33|10.28|10.36|10.31|10.33|10.28|26
1721052600000|2024-07-15 14:10:00|10.32|10.27|10.33|10.28|10.34|10.29|10.32|10.27|44
1721052900000|2024-07-15 14:15:00|10.34|10.29|10.33|10.28|10.34|10.29|10.31|10.26|60
1721053200000|2024-07-15 14:20:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|44
1721053500000|2024-07-15 14:25:00|10.32|10.27|10.33|10.28|10.34|10.29|10.32|10.27|36
1721053800000|2024-07-15 14:30:00|10.34|10.29|10.35|10.3|10.35|10.3|10.33|10.28|20
1721054100000|2024-07-15 14:35:00|10.36|10.31|10.35|10.3|10.36|10.31|10.34|10.29|42
1721054400000|2024-07-15 14:40:00|10.34|10.29|10.37|10.32|10.37|10.32|10.34|10.29|18
1721054700000|2024-07-15 14:45:00|10.36|10.31|10.38|10.33|10.38|10.33|10.35|10.3|43
1721055000000|2024-07-15 14:50:00|10.39|10.34|10.37|10.32|10.39|10.34|10.36|10.31|49
1721055300000|2024-07-15 14:55:00|10.38|10.33|10.37|10.32|10.39|10.34|10.37|10.32|16
1721055600000|2024-07-15 15:00:00|10.38|10.33|10.35|10.3|10.38|10.33|10.34|10.29|98
1721055900000|2024-07-15 15:05:00|10.34|10.29|10.33|10.28|10.35|10.3|10.33|10.28|20
1721056200000|2024-07-15 15:10:00|10.32|10.27|10.29|10.24|10.32|10.27|10.28|10.23|24
1721056500000|2024-07-15 15:15:00|10.28|10.23|10.32|10.27|10.33|10.28|10.28|10.23|29
1721056800000|2024-07-15 15:20:00|10.31|10.26|10.31|10.26|10.32|10.27|10.29|10.24|55
1721057100000|2024-07-15 15:25:00|10.3|10.25|10.32|10.27|10.33|10.28|10.3|10.25|29
1721057400000|2024-07-15 15:30:00|10.31|10.26|10.32|10.27|10.33|10.28|10.31|10.26|32
1721057700000|2024-07-15 15:35:00|10.31|10.26|10.32|10.27|10.33|10.28|10.31|10.26|40
1721058000000|2024-07-15 15:40:00|10.31|10.26|10.31|10.26|10.31|10.26|10.29|10.24|11
1721058300000|2024-07-15 15:45:00|10.3|10.25|10.31|10.26|10.31|10.26|10.29|10.24|28
1721058600000|2024-07-15 15:50:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1721058900000|2024-07-15 15:55:00|10.31|10.26|10.32|10.27|10.33|10.28|10.3|10.25|34
1721059200000|2024-07-15 16:00:00|10.33|10.28|10.31|10.26|10.33|10.28|10.31|10.26|25
1721059500000|2024-07-15 16:05:00|10.3|10.25|10.32|10.27|10.32|10.27|10.3|10.25|39
1721059800000|2024-07-15 16:10:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|24
1721060100000|2024-07-15 16:15:00|10.31|10.26|10.3|10.25|10.33|10.28|10.3|10.25|32
1721060400000|2024-07-15 16:20:00|10.31|10.26|10.39|10.34|10.4|10.35|10.31|10.26|26
1721060700000|2024-07-15 16:25:00|10.38|10.33|10.38|10.33|10.39|10.34|10.37|10.32|45
1721061000000|2024-07-15 16:30:00|10.37|10.32|10.38|10.33|10.38|10.33|10.36|10.31|28
1721061300000|2024-07-15 16:35:00|10.39|10.34|10.37|10.32|10.4|10.35|10.37|10.32|29
1721061600000|2024-07-15 16:40:00|10.38|10.33|10.39|10.34|10.42|10.37|10.38|10.33|32
1721061900000|2024-07-15 16:45:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|19
1721062200000|2024-07-15 16:50:00|10.39|10.34|10.41|10.36|10.41|10.36|10.38|10.33|41
1721062500000|2024-07-15 16:55:00|10.4|10.35|10.38|10.33|10.41|10.36|10.38|10.33|65
1721062800000|2024-07-15 17:00:00|10.36|10.31|10.35|10.3|10.36|10.31|10.32|10.27|46
1721063100000|2024-07-15 17:05:00|10.34|10.29|10.34|10.29|10.37|10.32|10.33|10.28|37
1721063400000|2024-07-15 17:10:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|14
1721063700000|2024-07-15 17:15:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1721064000000|2024-07-15 17:20:00|10.32|10.27|10.35|10.3|10.35|10.3|10.32|10.27|16
1721064300000|2024-07-15 17:25:00|10.36|10.31|10.35|10.3|10.38|10.33|10.34|10.29|74
1721064600000|2024-07-15 17:30:00|10.34|10.29|10.33|10.28|10.35|10.3|10.33|10.28|8
1721064900000|2024-07-15 17:35:00|10.34|10.29|10.32|10.27|10.34|10.29|10.32|10.27|31
1721065200000|2024-07-15 17:40:00|10.33|10.28|10.34|10.29|10.34|10.29|10.32|10.27|18
1721065500000|2024-07-15 17:45:00|10.35|10.3|10.34|10.29|10.35|10.3|10.33|10.28|12
1721065800000|2024-07-15 17:50:00|10.35|10.3|10.34|10.29|10.35|10.3|10.33|10.28|24
1721066100000|2024-07-15 17:55:00|10.33|10.28|10.31|10.26|10.34|10.29|10.31|10.26|21
1721066400000|2024-07-15 18:00:00|10.3|10.25|10.32|10.27|10.33|10.28|10.3|10.25|20
1721066700000|2024-07-15 18:05:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721067000000|2024-07-15 18:10:00|10.31|10.26|10.34|10.29|10.35|10.3|10.31|10.26|12
1721067300000|2024-07-15 18:15:00|10.35|10.3|10.34|10.29|10.35|10.3|10.33|10.28|4
1721067600000|2024-07-15 18:20:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|12
1721067900000|2024-07-15 18:25:00|10.35|10.3|10.37|10.32|10.38|10.33|10.35|10.3|11
1721068200000|2024-07-15 18:30:00|10.38|10.33|10.37|10.32|10.39|10.34|10.37|10.32|36
1721068500000|2024-07-15 18:35:00|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|11
1721068800000|2024-07-15 18:40:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|23
1721069400000|2024-07-15 18:50:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721069700000|2024-07-15 18:55:00|10.36|10.31|10.37|10.32|10.38|10.33|10.36|10.31|16
1721070000000|2024-07-15 19:00:00|10.38|10.33|10.36|10.31|10.38|10.33|10.36|10.31|19
1721070300000|2024-07-15 19:05:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|51
1721070600000|2024-07-15 19:10:00|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|5
1721070900000|2024-07-15 19:15:00|10.37|10.32|10.34|10.29|10.37|10.32|10.32|10.27|26
1721071200000|2024-07-15 19:20:00|10.35|10.3|10.38|10.33|10.39|10.34|10.35|10.3|50
1721071500000|2024-07-15 19:25:00|10.36|10.31|10.34|10.29|10.36|10.31|10.34|10.29|29
1721071800000|2024-07-15 19:30:00|10.35|10.3|10.36|10.31|10.39|10.34|10.31|10.26|62
1721072100000|2024-07-15 19:35:00|10.35|10.3|10.33|10.28|10.35|10.3|10.33|10.28|27
1721072400000|2024-07-15 19:40:00|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|35
1721072700000|2024-07-15 19:45:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|16
1721073000000|2024-07-15 19:50:00|10.33|10.28|10.32|10.27|10.33|10.28|10.3|10.25|12
1721073300000|2024-07-15 19:55:00|10.33|10.28|10.36|10.31|10.36|10.31|10.32|10.27|20
1721073600000|2024-07-15 20:00:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|22
1721073900000|2024-07-15 20:05:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721074200000|2024-07-15 20:10:00|10.34|10.29|10.36|10.31|10.36|10.31|10.34|10.29|23
1721074500000|2024-07-15 20:15:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721074800000|2024-07-15 20:20:00|10.35|10.3|10.37|10.32|10.37|10.32|10.34|10.29|9
1721075100000|2024-07-15 20:25:00|10.36|10.31|10.34|10.29|10.38|10.33|10.34|10.29|16
1721075400000|2024-07-15 20:30:00|10.33|10.28|10.36|10.31|10.36|10.31|10.33|10.28|32
1721075700000|2024-07-15 20:35:00|10.35|10.3|10.36|10.31|10.37|10.32|10.35|10.3|26
1721076000000|2024-07-15 20:40:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|27
1721076300000|2024-07-15 20:45:00|10.36|10.31|10.37|10.32|10.38|10.33|10.36|10.31|16
1721076600000|2024-07-15 20:50:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|26
1721076900000|2024-07-15 20:55:00|10.36|10.31|10.37|10.32|10.38|10.33|10.36|10.31|16
1721077200000|2024-07-15 21:00:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|72
1721077500000|2024-07-15 21:05:00|10.36|10.31|10.35|10.3|10.37|10.32|10.35|10.3|22
1721077800000|2024-07-15 21:10:00|10.36|10.31|10.35|10.3|10.37|10.32|10.34|10.29|24
1721078100000|2024-07-15 21:15:00|10.36|10.31|10.34|10.29|10.36|10.31|10.34|10.29|11
1721078400000|2024-07-15 21:20:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|12
1721078700000|2024-07-15 21:25:00|10.35|10.3|10.35|10.3|10.37|10.32|10.35|10.3|15
1721079000000|2024-07-15 21:30:00|10.34|10.29|10.34|10.29|10.35|10.3|10.32|10.27|13
1721079300000|2024-07-15 21:35:00|10.33|10.28|10.35|10.3|10.35|10.3|10.33|10.28|9
1721079600000|2024-07-15 21:40:00|10.36|10.31|10.34|10.29|10.36|10.31|10.34|10.29|13
1721079900000|2024-07-15 21:45:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|5
1721080500000|2024-07-15 21:55:00|10.34|10.29|10.33|10.28|10.35|10.3|10.33|10.28|14
1721080800000|2024-07-15 22:00:00|10.34|10.29|10.35|10.3|10.35|10.3|10.33|10.28|12
1721081100000|2024-07-15 22:05:00|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|39
1721081400000|2024-07-15 22:10:00|10.37|10.32|10.39|10.34|10.4|10.35|10.37|10.32|23
1721081700000|2024-07-15 22:15:00|10.4|10.35|10.4|10.35|10.4|10.35|10.38|10.33|39
1721082000000|2024-07-15 22:20:00|10.39|10.34|10.41|10.36|10.41|10.36|10.38|10.33|35
1721082300000|2024-07-15 22:25:00|10.4|10.35|10.42|10.37|10.42|10.37|10.4|10.35|19
1721082600000|2024-07-15 22:30:00|10.41|10.36|10.42|10.37|10.42|10.37|10.4|10.35|44
1721082900000|2024-07-15 22:35:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|4
1721083200000|2024-07-15 22:40:00|10.43|10.38|10.41|10.36|10.44|10.39|10.41|10.36|59
1721083500000|2024-07-15 22:45:00|10.42|10.37|10.41|10.36|10.43|10.38|10.41|10.36|36
1721083800000|2024-07-15 22:50:00|10.4|10.35|10.42|10.37|10.42|10.37|10.4|10.35|29
1721084100000|2024-07-15 22:55:00|10.43|10.38|10.42|10.37|10.43|10.38|10.41|10.36|34
1721084400000|2024-07-15 23:00:00|10.41|10.36|10.38|10.33|10.42|10.37|10.37|10.32|28
1721084700000|2024-07-15 23:05:00|10.37|10.32|10.39|10.34|10.4|10.35|10.37|10.32|27
1721085000000|2024-07-15 23:10:00|10.38|10.33|10.41|10.36|10.41|10.36|10.38|10.33|14
1721085300000|2024-07-15 23:15:00|10.4|10.35|10.41|10.36|10.42|10.37|10.4|10.35|24
1721085600000|2024-07-15 23:20:00|10.4|10.35|10.42|10.37|10.42|10.37|10.4|10.35|25
1721085900000|2024-07-15 23:25:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|2
1721086200000|2024-07-15 23:30:00|10.43|10.38|10.46|10.41|10.46|10.41|10.42|10.37|12
1721086500000|2024-07-15 23:35:00|10.45|10.4|10.49|10.44|10.49|10.44|10.45|10.4|10
1721086800000|2024-07-15 23:40:00|10.48|10.43|10.49|10.44|10.5|10.45|10.46|10.41|16
1721087100000|2024-07-15 23:45:00|10.48|10.43|10.51|10.46|10.51|10.46|10.48|10.43|20
1721087400000|2024-07-15 23:50:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|3
1721087700000|2024-07-15 23:55:00|10.53|10.48|10.5|10.45|10.54|10.49|10.5|10.45|26
1721088000000|2024-07-16 00:00:00|10.49|10.44|10.47|10.42|10.49|10.44|10.47|10.42|19
1721088300000|2024-07-16 00:05:00|10.48|10.43|10.52|10.47|10.52|10.47|10.48|10.43|45
1721088600000|2024-07-16 00:10:00|10.51|10.46|10.46|10.41|10.53|10.48|10.46|10.41|64
1721088900000|2024-07-16 00:15:00|10.45|10.4|10.41|10.36|10.45|10.4|10.4|10.35|71
1721089200000|2024-07-16 00:20:00|10.42|10.37|10.42|10.37|10.46|10.41|10.39|10.34|28
1721089500000|2024-07-16 00:25:00|10.43|10.38|10.45|10.4|10.45|10.4|10.43|10.38|19
1721089800000|2024-07-16 00:30:00|10.46|10.41|10.45|10.4|10.47|10.42|10.42|10.37|64
1721090100000|2024-07-16 00:35:00|10.44|10.39|10.48|10.43|10.48|10.43|10.42|10.37|47
1721090400000|2024-07-16 00:40:00|10.49|10.44|10.48|10.43|10.49|10.44|10.44|10.39|60
1721090700000|2024-07-16 00:45:00|10.49|10.44|10.47|10.42|10.5|10.45|10.47|10.42|31
1721091000000|2024-07-16 00:50:00|10.48|10.43|10.5|10.45|10.53|10.48|10.47|10.42|37
1721091300000|2024-07-16 00:55:00|10.49|10.44|10.55|10.5|10.55|10.5|10.49|10.44|37
1721091600000|2024-07-16 01:00:00|10.54|10.49|10.52|10.47|10.56|10.51|10.49|10.44|64
1721091900000|2024-07-16 01:05:00|10.5|10.45|10.47|10.42|10.5|10.45|10.47|10.42|3
1721092200000|2024-07-16 01:10:00|10.48|10.43|10.46|10.41|10.49|10.44|10.44|10.39|55
1721092500000|2024-07-16 01:15:00|10.47|10.42|10.49|10.44|10.49|10.44|10.45|10.4|27
1721092800000|2024-07-16 01:20:00|10.5|10.45|10.59|10.54|10.59|10.54|10.49|10.44|73
1721093100000|2024-07-16 01:25:00|10.58|10.53|10.6|10.55|10.61|10.56|10.55|10.5|59
1721093400000|2024-07-16 01:30:00|10.61|10.56|10.61|10.56|10.62|10.57|10.58|10.53|61
1721093700000|2024-07-16 01:35:00|10.6|10.55|10.6|10.55|10.62|10.57|10.59|10.54|51
1721094000000|2024-07-16 01:40:00|10.59|10.54|10.59|10.54|10.61|10.56|10.58|10.53|27
1721094300000|2024-07-16 01:45:00|10.58|10.53|10.57|10.52|10.61|10.56|10.56|10.51|34
1721094600000|2024-07-16 01:50:00|10.56|10.51|10.6|10.55|10.61|10.56|10.55|10.5|43
1721094900000|2024-07-16 01:55:00|10.59|10.54|10.61|10.56|10.62|10.57|10.59|10.54|25
1721095200000|2024-07-16 02:00:00|10.6|10.55|10.61|10.56|10.62|10.57|10.6|10.55|28
1721095500000|2024-07-16 02:05:00|10.6|10.55|10.61|10.56|10.62|10.57|10.6|10.55|48
1721095800000|2024-07-16 02:10:00|10.6|10.55|10.61|10.56|10.62|10.57|10.6|10.55|18
1721096100000|2024-07-16 02:15:00|10.6|10.55|10.63|10.58|10.63|10.58|10.6|10.55|41
1721096400000|2024-07-16 02:20:00|10.64|10.59|10.61|10.56|10.64|10.59|10.6|10.55|40
1721096700000|2024-07-16 02:25:00|10.62|10.57|10.6|10.55|10.64|10.59|10.6|10.55|49
1721097000000|2024-07-16 02:30:00|10.61|10.56|10.56|10.51|10.61|10.56|10.56|10.51|62
1721097300000|2024-07-16 02:35:00|10.57|10.52|10.53|10.48|10.57|10.52|10.52|10.47|53
1721097600000|2024-07-16 02:40:00|10.54|10.49|10.55|10.5|10.56|10.51|10.53|10.48|30
1721097900000|2024-07-16 02:45:00|10.54|10.49|10.54|10.49|10.55|10.5|10.53|10.48|11
1721098200000|2024-07-16 02:50:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|30
1721098800000|2024-07-16 03:00:00|10.55|10.5|10.53|10.48|10.56|10.51|10.53|10.48|17
1721099100000|2024-07-16 03:05:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|25
1721099400000|2024-07-16 03:10:00|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|13
1721099700000|2024-07-16 03:15:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|19
1721100000000|2024-07-16 03:20:00|10.53|10.48|10.54|10.49|10.54|10.49|10.52|10.47|10
1721100300000|2024-07-16 03:25:00|10.55|10.5|10.53|10.48|10.55|10.5|10.5|10.45|33
1721100600000|2024-07-16 03:30:00|10.52|10.47|10.57|10.52|10.57|10.52|10.52|10.47|24
1721100900000|2024-07-16 03:35:00|10.56|10.51|10.66|10.61|10.66|10.61|10.56|10.51|63
1721101200000|2024-07-16 03:40:00|10.65|10.6|10.72|10.67|10.73|10.68|10.65|10.6|84
1721101500000|2024-07-16 03:45:00|10.71|10.66|10.73|10.68|10.75|10.7|10.7|10.65|57
1721101800000|2024-07-16 03:50:00|10.72|10.67|10.74|10.69|10.75|10.7|10.71|10.66|61
1721102100000|2024-07-16 03:55:00|10.73|10.68|10.75|10.7|10.77|10.72|10.73|10.68|31
1721102400000|2024-07-16 04:00:00|10.74|10.69|10.71|10.66|10.76|10.71|10.7|10.65|34
1721102700000|2024-07-16 04:05:00|10.7|10.65|10.67|10.62|10.71|10.66|10.67|10.62|78
1721103000000|2024-07-16 04:10:00|10.66|10.61|10.62|10.57|10.67|10.62|10.62|10.57|45
1721103300000|2024-07-16 04:15:00|10.61|10.56|10.6|10.55|10.63|10.58|10.6|10.55|36
1721103600000|2024-07-16 04:20:00|10.61|10.56|10.59|10.54|10.62|10.57|10.58|10.53|21
1721103900000|2024-07-16 04:25:00|10.6|10.55|10.58|10.53|10.6|10.55|10.54|10.49|15
1721104200000|2024-07-16 04:30:00|10.57|10.52|10.53|10.48|10.58|10.53|10.51|10.46|33
1721104500000|2024-07-16 04:35:00|10.52|10.47|10.54|10.49|10.54|10.49|10.52|10.47|25
1721104800000|2024-07-16 04:40:00|10.53|10.48|10.54|10.49|10.55|10.5|10.53|10.48|12
1721105100000|2024-07-16 04:45:00|10.55|10.5|10.53|10.48|10.55|10.5|10.52|10.47|13
1721105400000|2024-07-16 04:50:00|10.52|10.47|10.54|10.49|10.54|10.49|10.52|10.47|21
1721105700000|2024-07-16 04:55:00|10.53|10.48|10.53|10.48|10.53|10.48|10.53|10.48|1
1721106000000|2024-07-16 05:00:00|10.54|10.49|10.55|10.5|10.55|10.5|10.53|10.48|8
1721106300000|2024-07-16 05:05:00|10.54|10.49|10.52|10.47|10.54|10.49|10.49|10.44|15
1721106600000|2024-07-16 05:10:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|24
1721106900000|2024-07-16 05:15:00|10.53|10.48|10.53|10.48|10.56|10.51|10.53|10.48|13
1721107200000|2024-07-16 05:20:00|10.52|10.47|10.48|10.43|10.55|10.5|10.48|10.43|48
1721107500000|2024-07-16 05:25:00|10.47|10.42|10.44|10.39|10.48|10.43|10.43|10.38|63
1721107800000|2024-07-16 05:30:00|10.45|10.4|10.45|10.4|10.48|10.43|10.44|10.39|87
1721108100000|2024-07-16 05:35:00|10.46|10.41|10.36|10.31|10.46|10.41|10.35|10.3|100
1721108400000|2024-07-16 05:40:00|10.37|10.32|10.4|10.35|10.4|10.35|10.36|10.31|68
1721108700000|2024-07-16 05:45:00|10.39|10.34|10.39|10.34|10.41|10.36|10.38|10.33|77
1721109000000|2024-07-16 05:50:00|10.38|10.33|10.35|10.3|10.38|10.33|10.32|10.27|74
1721109300000|2024-07-16 05:55:00|10.34|10.29|10.36|10.31|10.36|10.31|10.3|10.25|79
1721109600000|2024-07-16 06:00:00|10.35|10.3|10.41|10.36|10.41|10.36|10.35|10.3|73
1721109900000|2024-07-16 06:05:00|10.4|10.35|10.38|10.33|10.41|10.36|10.38|10.33|59
1721110200000|2024-07-16 06:10:00|10.39|10.34|10.35|10.3|10.39|10.34|10.34|10.29|43
1721110500000|2024-07-16 06:15:00|10.36|10.31|10.37|10.32|10.38|10.33|10.35|10.3|90
1721110800000|2024-07-16 06:20:00|10.38|10.33|10.4|10.35|10.41|10.36|10.37|10.32|59
1721111100000|2024-07-16 06:25:00|10.41|10.36|10.41|10.36|10.42|10.37|10.4|10.35|63
1721111400000|2024-07-16 06:30:00|10.4|10.35|10.39|10.34|10.41|10.36|10.38|10.33|78
1721111700000|2024-07-16 06:35:00|10.38|10.33|10.39|10.34|10.41|10.36|10.38|10.33|60
1721112000000|2024-07-16 06:40:00|10.38|10.33|10.35|10.3|10.4|10.35|10.35|10.3|74
1721112300000|2024-07-16 06:45:00|10.34|10.29|10.33|10.28|10.36|10.31|10.32|10.27|108
1721112600000|2024-07-16 06:50:00|10.32|10.27|10.23|10.18|10.32|10.27|10.23|10.18|63
1721112900000|2024-07-16 06:55:00|10.24|10.19|10.25|10.2|10.27|10.22|10.22|10.17|132
1721113200000|2024-07-16 07:00:00|10.26|10.21|10.31|10.26|10.31|10.26|10.23|10.18|94
1721113500000|2024-07-16 07:05:00|10.32|10.27|10.35|10.3|10.35|10.3|10.3|10.25|74
1721113800000|2024-07-16 07:10:00|10.34|10.29|10.31|10.26|10.34|10.29|10.3|10.25|52
1721114100000|2024-07-16 07:15:00|10.32|10.27|10.3|10.25|10.32|10.27|10.29|10.24|47
1721114400000|2024-07-16 07:20:00|10.29|10.24|10.26|10.21|10.29|10.24|10.26|10.21|68
1721114700000|2024-07-16 07:25:00|10.27|10.22|10.27|10.22|10.29|10.24|10.25|10.2|59
1721115000000|2024-07-16 07:30:00|10.26|10.21|10.26|10.21|10.28|10.23|10.25|10.2|37
1721115300000|2024-07-16 07:35:00|10.27|10.22|10.27|10.22|10.29|10.24|10.26|10.21|63
1721115600000|2024-07-16 07:40:00|10.26|10.21|10.25|10.2|10.28|10.23|10.25|10.2|38
1721115900000|2024-07-16 07:45:00|10.24|10.19|10.24|10.19|10.25|10.2|10.22|10.17|67
1721116200000|2024-07-16 07:50:00|10.23|10.18|10.22|10.17|10.24|10.19|10.2|10.15|84
1721116500000|2024-07-16 07:55:00|10.23|10.18|10.21|10.16|10.24|10.19|10.2|10.15|53
1721116800000|2024-07-16 08:00:00|10.22|10.17|10.26|10.21|10.26|10.21|10.21|10.16|75
1721117100000|2024-07-16 08:05:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|51
1721117400000|2024-07-16 08:10:00|10.26|10.21|10.26|10.21|10.26|10.21|10.24|10.19|27
1721117700000|2024-07-16 08:15:00|10.25|10.2|10.19|10.14|10.26|10.21|10.19|10.14|67
1721118000000|2024-07-16 08:20:00|10.18|10.13|10.19|10.14|10.21|10.16|10.15|10.1|78
1721118300000|2024-07-16 08:25:00|10.18|10.13|10.16|10.11|10.19|10.14|10.15|10.1|33
1721118600000|2024-07-16 08:30:00|10.17|10.12|10.16|10.11|10.19|10.14|10.13|10.08|66
1721118900000|2024-07-16 08:35:00|10.17|10.12|10.18|10.13|10.18|10.13|10.14|10.09|46
1721119200000|2024-07-16 08:40:00|10.19|10.14|10.22|10.17|10.22|10.17|10.19|10.14|62
1721119500000|2024-07-16 08:45:00|10.23|10.18|10.24|10.19|10.24|10.19|10.21|10.16|26
1721119800000|2024-07-16 08:50:00|10.25|10.2|10.26|10.21|10.27|10.22|10.23|10.18|34
1721120100000|2024-07-16 08:55:00|10.25|10.2|10.27|10.22|10.27|10.22|10.25|10.2|39
1721120400000|2024-07-16 09:00:00|10.26|10.21|10.32|10.27|10.32|10.27|10.25|10.2|40
1721120700000|2024-07-16 09:05:00|10.31|10.26|10.29|10.24|10.32|10.27|10.28|10.23|23
1721121000000|2024-07-16 09:10:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|31
1721121300000|2024-07-16 09:15:00|10.31|10.26|10.31|10.26|10.32|10.27|10.28|10.23|59
1721121600000|2024-07-16 09:20:00|10.3|10.25|10.32|10.27|10.32|10.27|10.3|10.25|43
1721121900000|2024-07-16 09:25:00|10.31|10.26|10.31|10.26|10.32|10.27|10.3|10.25|29
1721122200000|2024-07-16 09:30:00|10.32|10.27|10.31|10.26|10.33|10.28|10.29|10.24|26
1721122500000|2024-07-16 09:35:00|10.32|10.27|10.32|10.27|10.32|10.27|10.3|10.25|39
1721122800000|2024-07-16 09:40:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|8
1721123100000|2024-07-16 09:45:00|10.31|10.26|10.3|10.25|10.31|10.26|10.29|10.24|66
1721123400000|2024-07-16 09:50:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|26
1721123700000|2024-07-16 09:55:00|10.29|10.24|10.29|10.24|10.3|10.25|10.28|10.23|11
1721124000000|2024-07-16 10:00:00|10.3|10.25|10.29|10.24|10.3|10.25|10.28|10.23|20
1721124300000|2024-07-16 10:05:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|17
1721124600000|2024-07-16 10:10:00|10.31|10.26|10.31|10.26|10.32|10.27|10.3|10.25|31
1721124900000|2024-07-16 10:15:00|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|14
1721125200000|2024-07-16 10:20:00|10.3|10.25|10.3|10.25|10.32|10.27|10.3|10.25|35
1721125500000|2024-07-16 10:25:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|28
1721125800000|2024-07-16 10:30:00|10.29|10.24|10.32|10.27|10.32|10.27|10.29|10.24|54
1721126100000|2024-07-16 10:35:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|23
1721126400000|2024-07-16 10:40:00|10.32|10.27|10.31|10.26|10.32|10.27|10.3|10.25|16
1721126700000|2024-07-16 10:45:00|10.32|10.27|10.3|10.25|10.32|10.27|10.29|10.24|57
1721127000000|2024-07-16 10:50:00|10.29|10.24|10.29|10.24|10.3|10.25|10.28|10.23|47
1721127300000|2024-07-16 10:55:00|10.28|10.23|10.26|10.21|10.29|10.24|10.26|10.21|33
1721127600000|2024-07-16 11:00:00|10.27|10.22|10.22|10.17|10.27|10.22|10.21|10.16|16
1721127900000|2024-07-16 11:05:00|10.21|10.16|10.24|10.19|10.26|10.21|10.2|10.15|62
1721128200000|2024-07-16 11:10:00|10.23|10.18|10.24|10.19|10.25|10.2|10.23|10.18|20
1721128500000|2024-07-16 11:15:00|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|10
1721128800000|2024-07-16 11:20:00|10.27|10.22|10.27|10.22|10.28|10.23|10.25|10.2|17
1721129100000|2024-07-16 11:25:00|10.28|10.23|10.27|10.22|10.28|10.23|10.26|10.21|28
1721129400000|2024-07-16 11:30:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|15
1721129700000|2024-07-16 11:35:00|10.25|10.2|10.23|10.18|10.25|10.2|10.22|10.17|27
1721130000000|2024-07-16 11:40:00|10.24|10.19|10.27|10.22|10.27|10.22|10.24|10.19|38
1721130300000|2024-07-16 11:45:00|10.26|10.21|10.26|10.21|10.28|10.23|10.25|10.2|65
1721130600000|2024-07-16 11:50:00|10.27|10.22|10.27|10.22|10.27|10.22|10.25|10.2|15
1721130900000|2024-07-16 11:55:00|10.28|10.23|10.27|10.22|10.29|10.24|10.27|10.22|10
1721131200000|2024-07-16 12:00:00|10.28|10.23|10.27|10.22|10.28|10.23|10.25|10.2|52
1721131500000|2024-07-16 12:05:00|10.26|10.21|10.26|10.21|10.27|10.22|10.24|10.19|21
1721131800000|2024-07-16 12:10:00|10.25|10.2|10.26|10.21|10.26|10.21|10.23|10.18|34
1721132100000|2024-07-16 12:15:00|10.27|10.22|10.27|10.22|10.29|10.24|10.26|10.21|22
1721132400000|2024-07-16 12:20:00|10.28|10.23|10.31|10.26|10.31|10.26|10.27|10.22|16
1721132700000|2024-07-16 12:25:00|10.32|10.27|10.33|10.28|10.33|10.28|10.31|10.26|10
1721133000000|2024-07-16 12:30:00|10.34|10.29|10.29|10.24|10.34|10.29|10.28|10.23|90
1721133300000|2024-07-16 12:35:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|6
1721133600000|2024-07-16 12:40:00|10.28|10.23|10.28|10.23|10.29|10.24|10.27|10.22|35
1721133900000|2024-07-16 12:45:00|10.27|10.22|10.28|10.23|10.3|10.25|10.27|10.22|6
1721134200000|2024-07-16 12:50:00|10.27|10.22|10.23|10.18|10.28|10.23|10.22|10.17|21
1721134500000|2024-07-16 12:55:00|10.24|10.19|10.24|10.19|10.26|10.21|10.23|10.18|27
1721134800000|2024-07-16 13:00:00|10.25|10.2|10.29|10.24|10.29|10.24|10.24|10.19|39
1721135100000|2024-07-16 13:05:00|10.28|10.23|10.31|10.26|10.32|10.27|10.28|10.23|74
1721135400000|2024-07-16 13:10:00|10.32|10.27|10.29|10.24|10.32|10.27|10.29|10.24|50
1721135700000|2024-07-16 13:15:00|10.3|10.25|10.3|10.25|10.3|10.25|10.26|10.21|79
1721136000000|2024-07-16 13:20:00|10.31|10.26|10.3|10.25|10.32|10.27|10.3|10.25|30
1721136300000|2024-07-16 13:25:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|52
1721136600000|2024-07-16 13:30:00|10.31|10.26|10.33|10.28|10.34|10.29|10.31|10.26|51
1721136900000|2024-07-16 13:35:00|10.32|10.27|10.37|10.32|10.37|10.32|10.31|10.26|42
1721137200000|2024-07-16 13:40:00|10.36|10.31|10.39|10.34|10.4|10.35|10.36|10.31|40
1721137500000|2024-07-16 13:45:00|10.38|10.33|10.43|10.38|10.46|10.41|10.37|10.32|74
1721137800000|2024-07-16 13:50:00|10.44|10.39|10.48|10.43|10.52|10.47|10.41|10.36|59
1721138100000|2024-07-16 13:55:00|10.49|10.44|10.44|10.39|10.49|10.44|10.43|10.38|80
1721138400000|2024-07-16 14:00:00|10.43|10.38|10.49|10.44|10.5|10.45|10.41|10.36|105
1721138700000|2024-07-16 14:05:00|10.5|10.45|10.52|10.47|10.62|10.57|10.46|10.41|107
1721139000000|2024-07-16 14:10:00|10.53|10.48|10.58|10.53|10.61|10.56|10.48|10.43|90
1721139300000|2024-07-16 14:15:00|10.59|10.54|10.62|10.57|10.65|10.6|10.54|10.49|119
1721139600000|2024-07-16 14:20:00|10.63|10.58|10.59|10.54|10.66|10.61|10.56|10.51|51
1721139900000|2024-07-16 14:25:00|10.6|10.55|10.66|10.61|10.68|10.63|10.6|10.55|63
1721140200000|2024-07-16 14:30:00|10.65|10.6|10.72|10.67|10.74|10.69|10.64|10.59|60
1721140500000|2024-07-16 14:35:00|10.71|10.66|10.73|10.68|10.74|10.69|10.7|10.65|61
1721140800000|2024-07-16 14:40:00|10.72|10.67|10.71|10.66|10.73|10.68|10.69|10.64|70
1721141100000|2024-07-16 14:45:00|10.7|10.65|10.74|10.69|10.74|10.69|10.69|10.64|61
1721141400000|2024-07-16 14:50:00|10.73|10.68|10.81|10.76|10.82|10.77|10.73|10.68|78
1721141700000|2024-07-16 14:55:00|10.8|10.75|10.81|10.76|10.84|10.79|10.79|10.74|66
1721142000000|2024-07-16 15:00:00|10.82|10.77|10.79|10.74|10.82|10.77|10.72|10.67|74
1721142300000|2024-07-16 15:05:00|10.78|10.73|10.8|10.75|10.85|10.8|10.77|10.72|95
1721142600000|2024-07-16 15:10:00|10.81|10.76|10.83|10.78|10.84|10.79|10.78|10.73|105
1721142900000|2024-07-16 15:15:00|10.84|10.79|10.85|10.8|10.89|10.84|10.83|10.78|70
1721143200000|2024-07-16 15:20:00|10.84|10.79|10.76|10.71|10.85|10.8|10.75|10.7|91
1721143500000|2024-07-16 15:25:00|10.75|10.7|10.81|10.76|10.85|10.8|10.75|10.7|61
1721143800000|2024-07-16 15:30:00|10.8|10.75|10.77|10.72|10.83|10.78|10.77|10.72|32
1721144100000|2024-07-16 15:35:00|10.75|10.7|10.8|10.75|10.81|10.76|10.74|10.69|64
1721144400000|2024-07-16 15:40:00|10.81|10.76|10.8|10.75|10.81|10.76|10.8|10.75|6
1721144700000|2024-07-16 15:45:00|10.81|10.76|10.84|10.79|10.85|10.8|10.8|10.75|47
1721145000000|2024-07-16 15:50:00|10.85|10.8|10.87|10.82|10.9|10.85|10.83|10.78|90
1721145300000|2024-07-16 15:55:00|10.86|10.81|10.83|10.78|10.88|10.83|10.82|10.77|60
1721145600000|2024-07-16 16:00:00|10.84|10.79|10.84|10.79|10.87|10.82|10.83|10.78|99
1721145900000|2024-07-16 16:05:00|10.85|10.8|10.8|10.75|10.86|10.81|10.8|10.75|68
1721146200000|2024-07-16 16:10:00|10.81|10.76|10.78|10.73|10.83|10.78|10.78|10.73|53
1721146800000|2024-07-16 16:20:00|10.77|10.72|10.75|10.7|10.77|10.72|10.74|10.69|36
1721147100000|2024-07-16 16:25:00|10.76|10.71|10.84|10.79|10.86|10.81|10.76|10.71|53
1721147400000|2024-07-16 16:30:00|10.85|10.8|10.93|10.88|10.95|10.9|10.81|10.76|75
1721147700000|2024-07-16 16:35:00|10.92|10.87|10.88|10.83|10.92|10.87|10.86|10.81|47
1721148000000|2024-07-16 16:40:00|10.87|10.82|10.86|10.81|10.89|10.84|10.84|10.79|52
1721148300000|2024-07-16 16:45:00|10.87|10.82|10.89|10.84|10.9|10.85|10.86|10.81|19
1721148600000|2024-07-16 16:50:00|10.9|10.85|10.89|10.84|10.91|10.86|10.88|10.83|56
1721148900000|2024-07-16 16:55:00|10.9|10.85|10.92|10.87|10.92|10.87|10.89|10.84|53
1721149200000|2024-07-16 17:00:00|10.93|10.88|10.87|10.82|10.93|10.88|10.87|10.82|47
1721149500000|2024-07-16 17:05:00|10.88|10.83|10.84|10.79|10.88|10.83|10.84|10.79|63
1721149800000|2024-07-16 17:10:00|10.85|10.8|10.84|10.79|10.86|10.81|10.83|10.78|50
1721150100000|2024-07-16 17:15:00|10.85|10.8|10.84|10.79|10.85|10.8|10.82|10.77|50
1721150400000|2024-07-16 17:20:00|10.85|10.8|10.85|10.8|10.85|10.8|10.84|10.79|33
1721150700000|2024-07-16 17:25:00|10.86|10.81|10.88|10.83|10.89|10.84|10.86|10.81|29
1721151000000|2024-07-16 17:30:00|10.87|10.82|10.87|10.82|10.87|10.82|10.87|10.82|1
1721151300000|2024-07-16 17:35:00|10.86|10.81|10.85|10.8|10.87|10.82|10.84|10.79|22
1721151600000|2024-07-16 17:40:00|10.84|10.79|10.83|10.78|10.85|10.8|10.82|10.77|38
1721151900000|2024-07-16 17:45:00|10.82|10.77|10.83|10.78|10.84|10.79|10.82|10.77|30
1721152200000|2024-07-16 17:50:00|10.84|10.79|10.81|10.76|10.84|10.79|10.81|10.76|26
1721152500000|2024-07-16 17:55:00|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|14
1721152800000|2024-07-16 18:00:00|10.82|10.77|10.78|10.73|10.82|10.77|10.78|10.73|43
1721153100000|2024-07-16 18:05:00|10.79|10.74|10.77|10.72|10.79|10.74|10.76|10.71|23
1721153400000|2024-07-16 18:10:00|10.76|10.71|10.74|10.69|10.77|10.72|10.74|10.69|35
1721153700000|2024-07-16 18:15:00|10.73|10.68|10.74|10.69|10.75|10.7|10.73|10.68|40
1721154000000|2024-07-16 18:20:00|10.75|10.7|10.75|10.7|10.76|10.71|10.73|10.68|31
1721154300000|2024-07-16 18:25:00|10.74|10.69|10.74|10.69|10.76|10.71|10.73|10.68|23
1721154600000|2024-07-16 18:30:00|10.75|10.7|10.74|10.69|10.76|10.71|10.74|10.69|20
1721154900000|2024-07-16 18:35:00|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|19
1721155200000|2024-07-16 18:40:00|10.74|10.69|10.74|10.69|10.75|10.7|10.73|10.68|7
1721155500000|2024-07-16 18:45:00|10.73|10.68|10.69|10.64|10.73|10.68|10.69|10.64|11
1721155800000|2024-07-16 18:50:00|10.7|10.65|10.69|10.64|10.7|10.65|10.69|10.64|4
1721156100000|2024-07-16 18:55:00|10.7|10.65|10.72|10.67|10.72|10.67|10.69|10.64|17
1721156400000|2024-07-16 19:00:00|10.71|10.66|10.72|10.67|10.72|10.67|10.7|10.65|28
1721156700000|2024-07-16 19:05:00|10.73|10.68|10.73|10.68|10.74|10.69|10.72|10.67|45
1721157000000|2024-07-16 19:10:00|10.74|10.69|10.74|10.69|10.76|10.71|10.72|10.67|25
1721157300000|2024-07-16 19:15:00|10.75|10.7|10.75|10.7|10.76|10.71|10.74|10.69|25
1721157600000|2024-07-16 19:20:00|10.74|10.69|10.76|10.71|10.77|10.72|10.74|10.69|15
1721158200000|2024-07-16 19:30:00|10.75|10.7|10.78|10.73|10.78|10.73|10.75|10.7|12
1721158500000|2024-07-16 19:35:00|10.77|10.72|10.77|10.72|10.78|10.73|10.75|10.7|31
1721158800000|2024-07-16 19:40:00|10.76|10.71|10.74|10.69|10.77|10.72|10.74|10.69|29
1721159100000|2024-07-16 19:45:00|10.75|10.7|10.73|10.68|10.75|10.7|10.7|10.65|47
1721159400000|2024-07-16 19:50:00|10.74|10.69|10.74|10.69|10.74|10.69|10.73|10.68|25
1721159700000|2024-07-16 19:55:00|10.75|10.7|10.75|10.7|10.76|10.71|10.74|10.69|17
1721160000000|2024-07-16 20:00:00|10.74|10.69|10.74|10.69|10.75|10.7|10.73|10.68|51
1721160300000|2024-07-16 20:05:00|10.75|10.7|10.75|10.7|10.75|10.7|10.74|10.69|33
1721160600000|2024-07-16 20:10:00|10.76|10.71|10.73|10.68|10.76|10.71|10.72|10.67|34
1721160900000|2024-07-16 20:15:00|10.72|10.67|10.71|10.66|10.73|10.68|10.69|10.64|44
1721161200000|2024-07-16 20:20:00|10.7|10.65|10.7|10.65|10.71|10.66|10.68|10.63|49
1721161500000|2024-07-16 20:25:00|10.69|10.64|10.69|10.64|10.7|10.65|10.68|10.63|35
1721161800000|2024-07-16 20:30:00|10.7|10.65|10.68|10.63|10.7|10.65|10.68|10.63|23
1721162100000|2024-07-16 20:35:00|10.69|10.64|10.7|10.65|10.71|10.66|10.69|10.64|14
1721162400000|2024-07-16 20:40:00|10.69|10.64|10.69|10.64|10.7|10.65|10.68|10.63|23
1721162700000|2024-07-16 20:45:00|10.68|10.63|10.71|10.66|10.71|10.66|10.68|10.63|26
1721163000000|2024-07-16 20:50:00|10.7|10.65|10.7|10.65|10.71|10.66|10.7|10.65|15
1721163300000|2024-07-16 20:55:00|10.69|10.64|10.69|10.64|10.7|10.65|10.68|10.63|33
1721163600000|2024-07-16 21:00:00|10.68|10.63|10.69|10.64|10.7|10.65|10.68|10.63|24
1721163900000|2024-07-16 21:05:00|10.68|10.63|10.68|10.63|10.69|10.64|10.67|10.62|21
1721164200000|2024-07-16 21:10:00|10.67|10.62|10.65|10.6|10.67|10.62|10.64|10.59|47
1721164500000|2024-07-16 21:15:00|10.64|10.59|10.66|10.61|10.67|10.62|10.64|10.59|39
1721164800000|2024-07-16 21:20:00|10.65|10.6|10.67|10.62|10.67|10.62|10.64|10.59|17
1721165100000|2024-07-16 21:25:00|10.66|10.61|10.65|10.6|10.67|10.62|10.65|10.6|8
1721165400000|2024-07-16 21:30:00|10.66|10.61|10.68|10.63|10.68|10.63|10.66|10.61|5
1721165700000|2024-07-16 21:35:00|10.67|10.62|10.68|10.63|10.68|10.63|10.67|10.62|12
1721166000000|2024-07-16 21:40:00|10.67|10.62|10.67|10.62|10.68|10.63|10.67|10.62|23
1721166300000|2024-07-16 21:45:00|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|8
1721166600000|2024-07-16 21:50:00|10.66|10.61|10.66|10.61|10.66|10.61|10.66|10.61|1
1721166900000|2024-07-16 21:55:00|10.67|10.62|10.65|10.6|10.67|10.62|10.65|10.6|3
1721167200000|2024-07-16 22:00:00|10.66|10.61|10.65|10.6|10.66|10.61|10.65|10.6|4
1721167500000|2024-07-16 22:05:00|10.64|10.59|10.61|10.56|10.65|10.6|10.61|10.56|22
1721167800000|2024-07-16 22:10:00|10.62|10.57|10.65|10.6|10.65|10.6|10.61|10.56|26
1721168100000|2024-07-16 22:15:00|10.66|10.61|10.67|10.62|10.68|10.63|10.66|10.61|14
1721168400000|2024-07-16 22:20:00|10.68|10.63|10.67|10.62|10.68|10.63|10.66|10.61|24
1721168700000|2024-07-16 22:25:00|10.68|10.63|10.65|10.6|10.69|10.64|10.64|10.59|40
1721169000000|2024-07-16 22:30:00|10.66|10.61|10.67|10.62|10.67|10.62|10.65|10.6|56
1721169300000|2024-07-16 22:35:00|10.66|10.61|10.64|10.59|10.67|10.62|10.64|10.59|51
1721169600000|2024-07-16 22:40:00|10.65|10.6|10.65|10.6|10.65|10.6|10.64|10.59|9
1721169900000|2024-07-16 22:45:00|10.66|10.61|10.67|10.62|10.67|10.62|10.65|10.6|46
1721170200000|2024-07-16 22:50:00|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|7
1721170500000|2024-07-16 22:55:00|10.67|10.62|10.67|10.62|10.67|10.62|10.66|10.61|7
1721170800000|2024-07-16 23:00:00|10.66|10.61|10.65|10.6|10.67|10.62|10.65|10.6|6
1721171100000|2024-07-16 23:05:00|10.64|10.59|10.65|10.6|10.65|10.6|10.64|10.59|14
1721171400000|2024-07-16 23:10:00|10.66|10.61|10.67|10.62|10.67|10.62|10.65|10.6|40
1721171700000|2024-07-16 23:15:00|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|12
1721172000000|2024-07-16 23:20:00|10.66|10.61|10.67|10.62|10.67|10.62|10.66|10.61|20
1721172300000|2024-07-16 23:25:00|10.66|10.61|10.72|10.67|10.72|10.67|10.66|10.61|15
1721172600000|2024-07-16 23:30:00|10.71|10.66|10.72|10.67|10.73|10.68|10.71|10.66|22
1721172900000|2024-07-16 23:35:00|10.71|10.66|10.7|10.65|10.72|10.67|10.7|10.65|24
1721173200000|2024-07-16 23:40:00|10.71|10.66|10.7|10.65|10.72|10.67|10.7|10.65|12
1721173500000|2024-07-16 23:45:00|10.69|10.64|10.71|10.66|10.71|10.66|10.69|10.64|5
1721173800000|2024-07-16 23:50:00|10.7|10.65|10.72|10.67|10.72|10.67|10.7|10.65|25
1721174100000|2024-07-16 23:55:00|10.71|10.66|10.71|10.66|10.72|10.67|10.71|10.66|5
1721174400000|2024-07-17 00:00:00|10.7|10.65|10.74|10.69|10.74|10.69|10.69|10.64|39
1721174700000|2024-07-17 00:05:00|10.73|10.68|10.74|10.69|10.74|10.69|10.73|10.68|16
1721175000000|2024-07-17 00:10:00|10.75|10.7|10.73|10.68|10.75|10.7|10.73|10.68|35
1721175300000|2024-07-17 00:15:00|10.72|10.67|10.72|10.67|10.73|10.68|10.72|10.67|11
1721175600000|2024-07-17 00:20:00|10.73|10.68|10.72|10.67|10.74|10.69|10.72|10.67|32
1721175900000|2024-07-17 00:25:00|10.73|10.68|10.72|10.67|10.73|10.68|10.71|10.66|14
1721176200000|2024-07-17 00:30:00|10.73|10.68|10.73|10.68|10.74|10.69|10.72|10.67|19
1721176500000|2024-07-17 00:35:00|10.72|10.67|10.74|10.69|10.74|10.69|10.72|10.67|7
1721176800000|2024-07-17 00:40:00|10.75|10.7|10.74|10.69|10.75|10.7|10.74|10.69|2
1721177100000|2024-07-17 00:45:00|10.75|10.7|10.73|10.68|10.75|10.7|10.72|10.67|17
1721177400000|2024-07-17 00:50:00|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|12
1721177700000|2024-07-17 00:55:00|10.74|10.69|10.73|10.68|10.74|10.69|10.73|10.68|16
1721178000000|2024-07-17 01:00:00|10.72|10.67|10.73|10.68|10.73|10.68|10.71|10.66|64
1721178300000|2024-07-17 01:05:00|10.72|10.67|10.74|10.69|10.75|10.7|10.7|10.65|41
1721178600000|2024-07-17 01:10:00|10.75|10.7|10.73|10.68|10.75|10.7|10.72|10.67|43
1721178900000|2024-07-17 01:15:00|10.72|10.67|10.77|10.72|10.77|10.72|10.72|10.67|58
1721179200000|2024-07-17 01:20:00|10.76|10.71|10.76|10.71|10.77|10.72|10.75|10.7|27
1721179500000|2024-07-17 01:25:00|10.77|10.72|10.77|10.72|10.77|10.72|10.76|10.71|33
1721179800000|2024-07-17 01:30:00|10.78|10.73|10.77|10.72|10.78|10.73|10.77|10.72|6
1721180100000|2024-07-17 01:35:00|10.78|10.73|10.77|10.72|10.78|10.73|10.74|10.69|63
1721180400000|2024-07-17 01:40:00|10.78|10.73|10.76|10.71|10.78|10.73|10.76|10.71|17
1721180700000|2024-07-17 01:45:00|10.75|10.7|10.74|10.69|10.77|10.72|10.73|10.68|30
1721181000000|2024-07-17 01:50:00|10.73|10.68|10.73|10.68|10.74|10.69|10.7|10.65|61
1721181300000|2024-07-17 01:55:00|10.72|10.67|10.74|10.69|10.74|10.69|10.72|10.67|35
1721181600000|2024-07-17 02:00:00|10.73|10.68|10.72|10.67|10.74|10.69|10.72|10.67|20
1721181900000|2024-07-17 02:05:00|10.71|10.66|10.73|10.68|10.73|10.68|10.71|10.66|13
1721182200000|2024-07-17 02:10:00|10.74|10.69|10.73|10.68|10.74|10.69|10.72|10.67|30
1721182500000|2024-07-17 02:15:00|10.72|10.67|10.71|10.66|10.73|10.68|10.7|10.65|26
1721182800000|2024-07-17 02:20:00|10.7|10.65|10.7|10.65|10.71|10.66|10.69|10.64|35
1721183100000|2024-07-17 02:25:00|10.71|10.66|10.72|10.67|10.72|10.67|10.7|10.65|16
1721183400000|2024-07-17 02:30:00|10.73|10.68|10.72|10.67|10.74|10.69|10.72|10.67|8
1721183700000|2024-07-17 02:35:00|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|10
1721184000000|2024-07-17 02:40:00|10.73|10.68|10.73|10.68|10.74|10.69|10.72|10.67|35
1721184600000|2024-07-17 02:50:00|10.72|10.67|10.71|10.66|10.72|10.67|10.71|10.66|8
1721184900000|2024-07-17 02:55:00|10.7|10.65|10.71|10.66|10.71|10.66|10.7|10.65|2
1721185200000|2024-07-17 03:00:00|10.7|10.65|10.69|10.64|10.71|10.66|10.69|10.64|22
1721185500000|2024-07-17 03:05:00|10.7|10.65|10.65|10.6|10.7|10.65|10.65|10.6|14
1721185800000|2024-07-17 03:10:00|10.66|10.61|10.64|10.59|10.66|10.61|10.64|10.59|3
1721186100000|2024-07-17 03:15:00|10.65|10.6|10.66|10.61|10.66|10.61|10.65|10.6|10
1721186400000|2024-07-17 03:20:00|10.65|10.6|10.65|10.6|10.67|10.62|10.65|10.6|13
1721186700000|2024-07-17 03:25:00|10.64|10.59|10.64|10.59|10.64|10.59|10.64|10.59|1
1721187000000|2024-07-17 03:30:00|10.65|10.6|10.67|10.62|10.67|10.62|10.64|10.59|5
1721187300000|2024-07-17 03:35:00|10.68|10.63|10.67|10.62|10.68|10.63|10.67|10.62|2
1721187600000|2024-07-17 03:40:00|10.68|10.63|10.68|10.63|10.68|10.63|10.67|10.62|15
1721187900000|2024-07-17 03:45:00|10.67|10.62|10.68|10.63|10.68|10.63|10.66|10.61|14
1721188200000|2024-07-17 03:50:00|10.69|10.64|10.68|10.63|10.69|10.64|10.68|10.63|26
1721188500000|2024-07-17 03:55:00|10.69|10.64|10.69|10.64|10.69|10.64|10.68|10.63|17
1721188800000|2024-07-17 04:00:00|10.68|10.63|10.71|10.66|10.71|10.66|10.68|10.63|32
1721189100000|2024-07-17 04:05:00|10.72|10.67|10.75|10.7|10.75|10.7|10.71|10.66|40
1721189400000|2024-07-17 04:10:00|10.74|10.69|10.72|10.67|10.75|10.7|10.72|10.67|17
1721189700000|2024-07-17 04:15:00|10.73|10.68|10.79|10.74|10.79|10.74|10.73|10.68|41
1721190000000|2024-07-17 04:20:00|10.8|10.75|10.84|10.79|10.86|10.81|10.8|10.75|71
1721190300000|2024-07-17 04:25:00|10.85|10.8|10.87|10.82|10.9|10.85|10.85|10.8|61
1721190600000|2024-07-17 04:30:00|10.86|10.81|10.95|10.9|10.96|10.91|10.86|10.81|48
1721190900000|2024-07-17 04:35:00|10.94|10.89|10.93|10.88|10.95|10.9|10.91|10.86|106
1721191200000|2024-07-17 04:40:00|10.92|10.87|10.91|10.86|10.93|10.88|10.89|10.84|100
1721191500000|2024-07-17 04:45:00|10.9|10.85|10.99|10.94|11|10.95|10.9|10.85|91
1721191800000|2024-07-17 04:50:00|10.98|10.93|10.97|10.92|10.98|10.93|10.94|10.89|114
1721192100000|2024-07-17 04:55:00|10.98|10.93|11|10.95|11.01|10.96|10.98|10.93|73
1721192400000|2024-07-17 05:00:00|11.01|10.96|10.96|10.91|11.01|10.96|10.95|10.9|42
1721192700000|2024-07-17 05:05:00|10.95|10.9|10.95|10.9|10.96|10.91|10.94|10.89|27
1721193000000|2024-07-17 05:10:00|10.96|10.91|10.97|10.92|10.98|10.93|10.96|10.91|14
1721193300000|2024-07-17 05:15:00|10.96|10.91|10.97|10.92|10.97|10.92|10.93|10.88|22
1721193600000|2024-07-17 05:20:00|10.98|10.93|10.96|10.91|10.99|10.94|10.95|10.9|69
1721193900000|2024-07-17 05:25:00|10.97|10.92|10.92|10.87|10.97|10.92|10.91|10.86|30
1721194200000|2024-07-17 05:30:00|10.91|10.86|10.86|10.81|10.92|10.87|10.85|10.8|46
1721194500000|2024-07-17 05:35:00|10.87|10.82|10.88|10.83|10.88|10.83|10.85|10.8|50
1721194800000|2024-07-17 05:40:00|10.87|10.82|10.87|10.82|10.88|10.83|10.86|10.81|27
1721195100000|2024-07-17 05:45:00|10.88|10.83|10.94|10.89|10.96|10.91|10.87|10.82|49
1721195400000|2024-07-17 05:50:00|10.95|10.9|10.96|10.91|10.98|10.93|10.95|10.9|24
1721195700000|2024-07-17 05:55:00|10.95|10.9|10.92|10.87|10.97|10.92|10.92|10.87|22
1721196000000|2024-07-17 06:00:00|10.93|10.88|10.91|10.86|10.95|10.9|10.91|10.86|57
1721196300000|2024-07-17 06:05:00|10.92|10.87|10.93|10.88|10.93|10.88|10.91|10.86|30
1721196600000|2024-07-17 06:10:00|10.94|10.89|10.94|10.89|10.96|10.91|10.93|10.88|11
1721196900000|2024-07-17 06:15:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|14
1721197200000|2024-07-17 06:20:00|10.95|10.9|10.95|10.9|10.96|10.91|10.93|10.88|19
1721197500000|2024-07-17 06:25:00|10.94|10.89|10.96|10.91|10.97|10.92|10.94|10.89|27
1721197800000|2024-07-17 06:30:00|10.97|10.92|11.01|10.96|11.02|10.97|10.96|10.91|40
1721198100000|2024-07-17 06:35:00|11|10.95|11|10.95|11.01|10.96|11|10.95|25
1721198400000|2024-07-17 06:40:00|10.99|10.94|11|10.95|11|10.95|10.97|10.92|20
1721198700000|2024-07-17 06:45:00|10.99|10.94|11|10.95|11.02|10.97|10.98|10.93|48
1721199000000|2024-07-17 06:50:00|10.99|10.94|11.01|10.96|11.03|10.98|10.99|10.94|45
1721199300000|2024-07-17 06:55:00|11.02|10.97|11.04|10.99|11.05|11|11.01|10.96|31
1721199600000|2024-07-17 07:00:00|11.03|10.98|11.01|10.96|11.05|11|11|10.95|45
1721199900000|2024-07-17 07:05:00|11.02|10.97|11.05|11|11.06|11.01|11.02|10.97|50
1721200200000|2024-07-17 07:10:00|11.04|10.99|11.04|10.99|11.05|11|11.04|10.99|37
1721200500000|2024-07-17 07:15:00|11.05|11|11.09|11.04|11.09|11.04|11.02|10.97|53
1721200800000|2024-07-17 07:20:00|11.08|11.03|11.06|11.01|11.09|11.04|11.05|11|25
1721201100000|2024-07-17 07:25:00|11.05|11|11|10.95|11.06|11.01|11|10.95|50
1721201400000|2024-07-17 07:30:00|10.99|10.94|10.97|10.92|11|10.95|10.96|10.91|77
1721201700000|2024-07-17 07:35:00|10.96|10.91|10.94|10.89|10.97|10.92|10.94|10.89|33
1721202000000|2024-07-17 07:40:00|10.95|10.9|10.94|10.89|10.96|10.91|10.94|10.89|40
1721202300000|2024-07-17 07:45:00|10.95|10.9|10.92|10.87|10.95|10.9|10.92|10.87|28
1721202600000|2024-07-17 07:50:00|10.91|10.86|10.91|10.86|10.93|10.88|10.91|10.86|39
1721202900000|2024-07-17 07:55:00|10.92|10.87|10.98|10.93|11.05|11|10.91|10.86|66
1721203200000|2024-07-17 08:00:00|10.99|10.94|11.01|10.96|11.02|10.97|10.98|10.93|33
1721203500000|2024-07-17 08:05:00|11|10.95|11|10.95|11.01|10.96|10.99|10.94|43
1721203800000|2024-07-17 08:10:00|10.99|10.94|10.99|10.94|11|10.95|10.95|10.9|79
1721204100000|2024-07-17 08:15:00|11|10.95|10.94|10.89|11|10.95|10.93|10.88|93
1721204400000|2024-07-17 08:20:00|10.93|10.88|10.95|10.9|10.98|10.93|10.9|10.85|89
1721204700000|2024-07-17 08:25:00|10.96|10.91|11.02|10.97|11.02|10.97|10.94|10.89|65
1721205000000|2024-07-17 08:30:00|11.03|10.98|11.02|10.97|11.04|10.99|11|10.95|72
1721205300000|2024-07-17 08:35:00|11.03|10.98|11.04|10.99|11.06|11.01|11.02|10.97|82
1721205600000|2024-07-17 08:40:00|11.05|11|11.02|10.97|11.05|11|11.01|10.96|64
1721205900000|2024-07-17 08:45:00|11.03|10.98|11.05|11|11.06|11.01|11.02|10.97|71
1721206200000|2024-07-17 08:50:00|11.06|11.01|11.09|11.04|11.09|11.04|11.05|11|62
1721206500000|2024-07-17 08:55:00|11.1|11.05|11.07|11.02|11.12|11.07|11.07|11.02|34
1721206800000|2024-07-17 09:00:00|11.08|11.03|11.05|11|11.08|11.03|11.03|10.98|38
1721207100000|2024-07-17 09:05:00|11.04|10.99|11.06|11.01|11.06|11.01|11.02|10.97|19
1721207400000|2024-07-17 09:10:00|11.05|11|11.05|11|11.08|11.03|11.04|10.99|33
1721207700000|2024-07-17 09:15:00|11.04|10.99|11.07|11.02|11.09|11.04|11.04|10.99|62
1721208000000|2024-07-17 09:20:00|11.06|11.01|11.02|10.97|11.06|11.01|11.01|10.96|117
1721208300000|2024-07-17 09:25:00|11.01|10.96|11.01|10.96|11.02|10.97|10.99|10.94|53
1721208600000|2024-07-17 09:30:00|11|10.95|10.99|10.94|11.01|10.96|10.98|10.93|64
1721208900000|2024-07-17 09:35:00|10.98|10.93|11.01|10.96|11.01|10.96|10.98|10.93|12
1721209200000|2024-07-17 09:40:00|11|10.95|11.02|10.97|11.02|10.97|10.99|10.94|29
1721209500000|2024-07-17 09:45:00|11.01|10.96|10.99|10.94|11.01|10.96|10.98|10.93|67
1721209800000|2024-07-17 09:50:00|10.98|10.93|10.97|10.92|10.99|10.94|10.97|10.92|54
1721210100000|2024-07-17 09:55:00|10.96|10.91|10.95|10.9|10.97|10.92|10.95|10.9|46
1721210400000|2024-07-17 10:00:00|10.96|10.91|10.96|10.91|10.96|10.91|10.96|10.91|1
1721210700000|2024-07-17 10:05:00|10.98|10.93|10.98|10.93|10.99|10.94|10.97|10.92|17
1721211000000|2024-07-17 10:10:00|10.99|10.94|11|10.95|11|10.95|10.98|10.93|14
1721211300000|2024-07-17 10:15:00|10.99|10.94|11|10.95|11|10.95|10.96|10.91|68
1721211600000|2024-07-17 10:20:00|10.99|10.94|10.96|10.91|10.99|10.94|10.94|10.89|52
1721211900000|2024-07-17 10:25:00|10.97|10.92|11.01|10.96|11.02|10.97|10.97|10.92|45
1721212200000|2024-07-17 10:30:00|11|10.95|11|10.95|11.03|10.98|11|10.95|41
1721212500000|2024-07-17 10:35:00|11.01|10.96|11.03|10.98|11.03|10.98|11|10.95|55
1721212800000|2024-07-17 10:40:00|11.02|10.97|11|10.95|11.03|10.98|11|10.95|47
1721213100000|2024-07-17 10:45:00|11.01|10.96|10.98|10.93|11.02|10.97|10.98|10.93|48
1721213400000|2024-07-17 10:50:00|10.99|10.94|11|10.95|11.01|10.96|10.98|10.93|50
1721214300000|2024-07-17 11:05:00|10.98|10.93|10.98|10.93|10.99|10.94|10.95|10.9|29
1721214600000|2024-07-17 11:10:00|10.99|10.94|11.01|10.96|11.01|10.96|10.98|10.93|11
1721214900000|2024-07-17 11:15:00|11.02|10.97|10.99|10.94|11.03|10.98|10.99|10.94|34
1721215200000|2024-07-17 11:20:00|10.98|10.93|11.06|11.01|11.07|11.02|10.98|10.93|65
1721215500000|2024-07-17 11:25:00|11.07|11.02|11.1|11.05|11.11|11.06|11.07|11.02|66
1721215800000|2024-07-17 11:30:00|11.11|11.06|11.07|11.02|11.12|11.07|11.07|11.02|57
1721216100000|2024-07-17 11:35:00|11.08|11.03|11.02|10.97|11.08|11.03|11.02|10.97|57
1721216400000|2024-07-17 11:40:00|11.08|11.03|11.1|11.05|11.14|11.09|11.08|11.03|27
1721216700000|2024-07-17 11:45:00|11.11|11.06|11.14|11.09|11.14|11.09|11.1|11.05|64
1721217000000|2024-07-17 11:50:00|11.13|11.08|11.13|11.08|11.14|11.09|11.11|11.06|41
1721217300000|2024-07-17 11:55:00|11.14|11.09|11.14|11.09|11.14|11.09|11.12|11.07|59
1721217600000|2024-07-17 12:00:00|11.13|11.08|11.15|11.1|11.15|11.1|11.12|11.07|27
1721217900000|2024-07-17 12:05:00|11.14|11.09|11.06|11.01|11.16|11.11|11.06|11.01|52
1721218200000|2024-07-17 12:10:00|11.05|11|11.08|11.03|11.09|11.04|11.05|11|70
1721218500000|2024-07-17 12:15:00|11.09|11.04|11.07|11.02|11.12|11.07|11.06|11.01|91
1721218800000|2024-07-17 12:20:00|11.06|11.01|11.05|11|11.07|11.02|11.04|10.99|58
1721219100000|2024-07-17 12:25:00|11.06|11.01|11.05|11|11.06|11.01|11.04|10.99|24
1721219400000|2024-07-17 12:30:00|11.06|11.01|11.12|11.07|11.13|11.08|11.04|10.99|53
1721219700000|2024-07-17 12:35:00|11.13|11.08|11.1|11.05|11.14|11.09|11.1|11.05|54
1721220000000|2024-07-17 12:40:00|11.11|11.06|11.12|11.07|11.14|11.09|11.09|11.04|70
1721220300000|2024-07-17 12:45:00|11.11|11.06|11.13|11.08|11.16|11.11|11.11|11.06|71
1721220600000|2024-07-17 12:50:00|11.14|11.09|11.12|11.07|11.16|11.11|11.11|11.06|45
1721220900000|2024-07-17 12:55:00|11.11|11.06|11.14|11.09|11.16|11.11|11.1|11.05|22
1721221200000|2024-07-17 13:00:00|11.15|11.1|11.18|11.13|11.18|11.13|11.13|11.08|26
1721221500000|2024-07-17 13:05:00|11.17|11.12|11.21|11.16|11.23|11.18|11.17|11.12|49
1721221800000|2024-07-17 13:10:00|11.22|11.17|11.24|11.19|11.26|11.21|11.22|11.17|33
1721222100000|2024-07-17 13:15:00|11.25|11.2|11.2|11.15|11.27|11.22|11.18|11.13|54
1721222400000|2024-07-17 13:20:00|11.19|11.14|11.23|11.18|11.24|11.19|11.18|11.13|85
1721222700000|2024-07-17 13:25:00|11.22|11.17|11.23|11.18|11.26|11.21|11.21|11.16|60
1721223000000|2024-07-17 13:30:00|11.24|11.19|11.19|11.14|11.25|11.2|11.16|11.11|104
1721223300000|2024-07-17 13:35:00|11.18|11.13|11.19|11.14|11.24|11.19|11.17|11.12|118
1721223600000|2024-07-17 13:40:00|11.2|11.15|11.16|11.11|11.2|11.15|11.11|11.06|127
1721223900000|2024-07-17 13:45:00|11.15|11.1|11.18|11.13|11.18|11.13|11.12|11.07|96
1721224200000|2024-07-17 13:50:00|11.17|11.12|11.2|11.15|11.22|11.17|11.17|11.12|92
1721224500000|2024-07-17 13:55:00|11.19|11.14|11.13|11.08|11.19|11.14|11.11|11.06|69
1721224800000|2024-07-17 14:00:00|11.12|11.07|11.1|11.05|11.14|11.09|11.09|11.04|75
1721225100000|2024-07-17 14:05:00|11.09|11.04|11.05|11|11.1|11.05|11.04|10.99|69
1721225400000|2024-07-17 14:10:00|11.04|10.99|10.99|10.94|11.06|11.01|10.99|10.94|59
1721225700000|2024-07-17 14:15:00|11|10.95|11.03|10.98|11.04|10.99|10.98|10.93|152
1721226000000|2024-07-17 14:20:00|11.04|10.99|10.99|10.94|11.04|10.99|10.99|10.94|90
1721226300000|2024-07-17 14:25:00|11|10.95|11.01|10.96|11.02|10.97|10.99|10.94|50
1721226600000|2024-07-17 14:30:00|11.02|10.97|11.05|11|11.06|11.01|11.01|10.96|58
1721226900000|2024-07-17 14:35:00|11.06|11.01|11.05|11|11.07|11.02|11.03|10.98|42
1721227200000|2024-07-17 14:40:00|11.04|10.99|11.01|10.96|11.05|11|11|10.95|88
1721227500000|2024-07-17 14:45:00|11.02|10.97|11|10.95|11.02|10.97|10.98|10.93|127
1721227800000|2024-07-17 14:50:00|10.99|10.94|10.98|10.93|10.99|10.94|10.98|10.93|2
1721228100000|2024-07-17 14:55:00|10.99|10.94|10.99|10.94|11.01|10.96|10.98|10.93|61
1721228400000|2024-07-17 15:00:00|11|10.95|11|10.95|11.01|10.96|10.97|10.92|47
1721228700000|2024-07-17 15:05:00|10.99|10.94|11.02|10.97|11.02|10.97|10.98|10.93|34
1721229000000|2024-07-17 15:10:00|11.01|10.96|11|10.95|11.03|10.98|11|10.95|32
1721229300000|2024-07-17 15:15:00|11.01|10.96|11.03|10.98|11.03|10.98|11|10.95|39
1721229600000|2024-07-17 15:20:00|11.02|10.97|11.03|10.98|11.04|10.99|11.02|10.97|22
1721229900000|2024-07-17 15:25:00|11.04|10.99|11.02|10.97|11.04|10.99|11.01|10.96|25
1721230200000|2024-07-17 15:30:00|11.01|10.96|11.02|10.97|11.02|10.97|11|10.95|50
1721230500000|2024-07-17 15:35:00|11.03|10.98|11.05|11|11.06|11.01|11.03|10.98|25
1721230800000|2024-07-17 15:40:00|11.04|10.99|10.99|10.94|11.05|11|10.99|10.94|34
1721231100000|2024-07-17 15:45:00|10.98|10.93|10.93|10.88|10.98|10.93|10.93|10.88|8
1721231400000|2024-07-17 15:50:00|10.94|10.89|10.93|10.88|10.94|10.89|10.9|10.85|62
1721231700000|2024-07-17 15:55:00|10.94|10.89|10.95|10.9|10.95|10.9|10.94|10.89|28
1721232000000|2024-07-17 16:00:00|10.94|10.89|10.97|10.92|10.97|10.92|10.92|10.87|41
1721232300000|2024-07-17 16:05:00|10.96|10.91|10.89|10.84|10.96|10.91|10.86|10.81|42
1721232600000|2024-07-17 16:10:00|10.88|10.83|10.89|10.84|10.89|10.84|10.86|10.81|52
1721232900000|2024-07-17 16:15:00|10.88|10.83|10.85|10.8|10.91|10.86|10.84|10.79|102
1721233200000|2024-07-17 16:20:00|10.86|10.81|10.84|10.79|10.86|10.81|10.83|10.78|93
1721233500000|2024-07-17 16:25:00|10.83|10.78|10.86|10.81|10.89|10.84|10.81|10.76|90
1721233800000|2024-07-17 16:30:00|10.85|10.8|10.82|10.77|10.85|10.8|10.81|10.76|86
1721234100000|2024-07-17 16:35:00|10.83|10.78|10.84|10.79|10.86|10.81|10.82|10.77|40
1721234400000|2024-07-17 16:40:00|10.83|10.78|10.82|10.77|10.84|10.79|10.79|10.74|52
1721234700000|2024-07-17 16:45:00|10.83|10.78|10.86|10.81|10.86|10.81|10.82|10.77|44
1721235000000|2024-07-17 16:50:00|10.85|10.8|10.86|10.81|10.87|10.82|10.84|10.79|40
1721235300000|2024-07-17 16:55:00|10.87|10.82|10.9|10.85|10.91|10.86|10.86|10.81|50
1721235600000|2024-07-17 17:00:00|10.89|10.84|10.92|10.87|10.93|10.88|10.89|10.84|52
1721235900000|2024-07-17 17:05:00|10.91|10.86|10.9|10.85|10.92|10.87|10.88|10.83|30
1721236200000|2024-07-17 17:10:00|10.89|10.84|10.87|10.82|10.9|10.85|10.87|10.82|27
1721236500000|2024-07-17 17:15:00|10.88|10.83|10.88|10.83|10.89|10.84|10.87|10.82|31
1721236800000|2024-07-17 17:20:00|10.87|10.82|10.88|10.83|10.89|10.84|10.87|10.82|54
1721237100000|2024-07-17 17:25:00|10.89|10.84|10.88|10.83|10.89|10.84|10.87|10.82|56
1721237400000|2024-07-17 17:30:00|10.89|10.84|10.88|10.83|10.9|10.85|10.88|10.83|38
1721237700000|2024-07-17 17:35:00|10.89|10.84|10.89|10.84|10.9|10.85|10.88|10.83|65
1721238000000|2024-07-17 17:40:00|10.9|10.85|10.88|10.83|10.9|10.85|10.88|10.83|15
1721238300000|2024-07-17 17:45:00|10.89|10.84|10.89|10.84|10.9|10.85|10.88|10.83|39
1721238600000|2024-07-17 17:50:00|10.9|10.85|10.87|10.82|10.9|10.85|10.87|10.82|70
1721238900000|2024-07-17 17:55:00|10.86|10.81|10.87|10.82|10.88|10.83|10.86|10.81|34
1721239200000|2024-07-17 18:00:00|10.88|10.83|10.88|10.83|10.88|10.83|10.87|10.82|15
1721239500000|2024-07-17 18:05:00|10.87|10.82|10.9|10.85|10.91|10.86|10.87|10.82|26
1721239800000|2024-07-17 18:10:00|10.91|10.86|10.92|10.87|10.93|10.88|10.9|10.85|44
1721240100000|2024-07-17 18:15:00|10.91|10.86|10.93|10.88|10.93|10.88|10.91|10.86|95
1721240400000|2024-07-17 18:20:00|10.92|10.87|10.93|10.88|10.94|10.89|10.92|10.87|32
1721240700000|2024-07-17 18:25:00|10.92|10.87|10.92|10.87|10.93|10.88|10.91|10.86|85
1721241000000|2024-07-17 18:30:00|10.93|10.88|10.93|10.88|10.94|10.89|10.92|10.87|35
1721241300000|2024-07-17 18:35:00|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|31
1721241600000|2024-07-17 18:40:00|10.91|10.86|10.92|10.87|10.93|10.88|10.91|10.86|38
1721241900000|2024-07-17 18:45:00|10.93|10.88|10.91|10.86|10.93|10.88|10.91|10.86|11
1721242200000|2024-07-17 18:50:00|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|3
1721242500000|2024-07-17 18:55:00|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|16
1721242800000|2024-07-17 19:00:00|10.91|10.86|10.92|10.87|10.93|10.88|10.9|10.85|30
1721243100000|2024-07-17 19:05:00|10.93|10.88|10.93|10.88|10.94|10.89|10.92|10.87|15
1721243400000|2024-07-17 19:10:00|10.94|10.89|10.91|10.86|10.94|10.89|10.91|10.86|10
1721243700000|2024-07-17 19:15:00|10.9|10.85|10.89|10.84|10.9|10.85|10.89|10.84|4
1721244000000|2024-07-17 19:20:00|10.9|10.85|10.9|10.85|10.92|10.87|10.9|10.85|19
1721244300000|2024-07-17 19:25:00|10.91|10.86|10.92|10.87|10.93|10.88|10.9|10.85|14
1721244600000|2024-07-17 19:30:00|10.93|10.88|10.9|10.85|10.93|10.88|10.9|10.85|16
1721244900000|2024-07-17 19:35:00|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|11
1721245200000|2024-07-17 19:40:00|10.88|10.83|10.9|10.85|10.9|10.85|10.87|10.82|37
1721245500000|2024-07-17 19:45:00|10.89|10.84|10.89|10.84|10.9|10.85|10.89|10.84|13
1721245800000|2024-07-17 19:50:00|10.9|10.85|10.88|10.83|10.9|10.85|10.88|10.83|61
1721246100000|2024-07-17 19:55:00|10.87|10.82|10.87|10.82|10.87|10.82|10.86|10.81|5
1721246400000|2024-07-17 20:00:00|10.86|10.81|10.87|10.82|10.87|10.82|10.86|10.81|10
1721246700000|2024-07-17 20:05:00|10.88|10.83|10.87|10.82|10.88|10.83|10.87|10.82|40
1721247000000|2024-07-17 20:10:00|10.86|10.81|10.88|10.83|10.88|10.83|10.86|10.81|23
1721247300000|2024-07-17 20:15:00|10.87|10.82|10.88|10.83|10.88|10.83|10.87|10.82|18
1721247600000|2024-07-17 20:20:00|10.87|10.82|10.9|10.85|10.9|10.85|10.87|10.82|34
1721247900000|2024-07-17 20:25:00|10.89|10.84|10.9|10.85|10.9|10.85|10.89|10.84|12
1721248200000|2024-07-17 20:30:00|10.91|10.86|10.91|10.86|10.92|10.87|10.9|10.85|19
1721248500000|2024-07-17 20:35:00|10.92|10.87|10.92|10.87|10.93|10.88|10.91|10.86|35
1721248800000|2024-07-17 20:40:00|10.93|10.88|10.95|10.9|10.96|10.91|10.92|10.87|25
1721249100000|2024-07-17 20:45:00|10.96|10.91|10.95|10.9|10.96|10.91|10.94|10.89|24
1721249400000|2024-07-17 20:50:00|10.96|10.91|10.95|10.9|10.98|10.93|10.95|10.9|36
1721249700000|2024-07-17 20:55:00|10.94|10.89|10.95|10.9|10.96|10.91|10.93|10.88|32
1721250000000|2024-07-17 21:00:00|10.94|10.89|10.88|10.83|10.96|10.91|10.88|10.83|61
1721250300000|2024-07-17 21:05:00|10.87|10.82|10.91|10.86|10.93|10.88|10.86|10.81|113
1721250600000|2024-07-17 21:10:00|10.92|10.87|10.92|10.87|10.92|10.87|10.89|10.84|55
1721250900000|2024-07-17 21:15:00|10.91|10.86|10.91|10.86|10.91|10.86|10.89|10.84|39
1721251200000|2024-07-17 21:20:00|10.92|10.87|10.92|10.87|10.93|10.88|10.9|10.85|25
1721251500000|2024-07-17 21:25:00|10.93|10.88|10.93|10.88|10.94|10.89|10.92|10.87|9
1721251800000|2024-07-17 21:30:00|10.92|10.87|10.93|10.88|10.93|10.88|10.92|10.87|4
1721252100000|2024-07-17 21:35:00|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|5
1721252400000|2024-07-17 21:40:00|10.93|10.88|10.93|10.88|10.93|10.88|10.92|10.87|3
1721253000000|2024-07-17 21:50:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1721253300000|2024-07-17 21:55:00|10.95|10.9|10.96|10.91|10.96|10.91|10.94|10.89|30
1721253600000|2024-07-17 22:00:00|10.97|10.92|10.98|10.93|10.99|10.94|10.97|10.92|4
1721253900000|2024-07-17 22:05:00|10.99|10.94|10.99|10.94|11|10.95|10.99|10.94|7
1721254200000|2024-07-17 22:10:00|11|10.95|10.93|10.88|11|10.95|10.93|10.88|26
1721254500000|2024-07-17 22:15:00|10.94|10.89|10.91|10.86|10.94|10.89|10.9|10.85|38
1721254800000|2024-07-17 22:20:00|10.92|10.87|10.96|10.91|10.96|10.91|10.91|10.86|24
1721255100000|2024-07-17 22:25:00|10.97|10.92|10.98|10.93|11|10.95|10.96|10.91|30
1721255400000|2024-07-17 22:30:00|10.99|10.94|11.04|10.99|11.04|10.99|10.98|10.93|42
1721255700000|2024-07-17 22:35:00|11.03|10.98|11.02|10.97|11.03|10.98|10.99|10.94|54
1721256000000|2024-07-17 22:40:00|11.03|10.98|11|10.95|11.03|10.98|11|10.95|44
1721256300000|2024-07-17 22:45:00|11.01|10.96|11.08|11.03|11.08|11.03|11.01|10.96|55
1721256600000|2024-07-17 22:50:00|11.07|11.02|11.1|11.05|11.1|11.05|11.06|11.01|30
1721256900000|2024-07-17 22:55:00|11.11|11.06|11.11|11.06|11.15|11.1|11.11|11.06|33
1721257200000|2024-07-17 23:00:00|11.07|11.02|11.08|11.03|11.08|11.03|11.07|11.02|2
1721257500000|2024-07-17 23:05:00|11.07|11.02|11.07|11.02|11.09|11.04|11.06|11.01|37
1721257800000|2024-07-17 23:10:00|11.06|11.01|11.08|11.03|11.1|11.05|11.06|11.01|47
1721258100000|2024-07-17 23:15:00|11.07|11.02|11.04|10.99|11.08|11.03|11.03|10.98|28
1721258400000|2024-07-17 23:20:00|11.05|11|11.03|10.98|11.06|11.01|11.03|10.98|23
1721258700000|2024-07-17 23:25:00|11.04|10.99|11.07|11.02|11.08|11.03|11.04|10.99|24
1721259000000|2024-07-17 23:30:00|11.08|11.03|11.1|11.05|11.12|11.07|11.08|11.03|25
1721259300000|2024-07-17 23:35:00|11.09|11.04|11.07|11.02|11.1|11.05|11.07|11.02|43
1721259600000|2024-07-17 23:40:00|11.08|11.03|11.06|11.01|11.08|11.03|11.05|11|33
1721259900000|2024-07-17 23:45:00|11.05|11|11.04|10.99|11.05|11|11.04|10.99|30
1721260200000|2024-07-17 23:50:00|11.05|11|11.01|10.96|11.05|11|11|10.95|39
1721260500000|2024-07-17 23:55:00|11|10.95|11.02|10.97|11.03|10.98|11|10.95|29
1721260800000|2024-07-18 00:00:00|11.01|10.96|11.04|10.99|11.06|11.01|11.01|10.96|12
1721261100000|2024-07-18 00:05:00|11.07|11.02|11.11|11.06|11.11|11.06|11.07|11.02|48
1721261400000|2024-07-18 00:10:00|11.1|11.05|11.07|11.02|11.12|11.07|11.05|11|47
1721261700000|2024-07-18 00:15:00|11.06|11.01|11.12|11.07|11.15|11.1|11.06|11.01|95
1721262000000|2024-07-18 00:20:00|11.11|11.06|11.09|11.04|11.14|11.09|11.06|11.01|67
1721262300000|2024-07-18 00:25:00|11.1|11.05|11.12|11.07|11.15|11.1|11.1|11.05|83
1721262600000|2024-07-18 00:30:00|11.13|11.08|11.1|11.05|11.13|11.08|11.08|11.03|80
1721262900000|2024-07-18 00:35:00|11.09|11.04|11.05|11|11.1|11.05|11.05|11|65
1721263200000|2024-07-18 00:40:00|11.06|11.01|11.09|11.04|11.09|11.04|11.06|11.01|40
1721263500000|2024-07-18 00:45:00|11.1|11.05|11.05|11|11.1|11.05|11.04|10.99|34
1721263800000|2024-07-18 00:50:00|11.04|10.99|11.05|11|11.06|11.01|11.04|10.99|20
1721264100000|2024-07-18 00:55:00|11.06|11.01|11.05|11|11.07|11.02|11.03|10.98|58
1721264400000|2024-07-18 01:00:00|11.04|10.99|11|10.95|11.06|11.01|10.97|10.92|95
1721264700000|2024-07-18 01:05:00|10.99|10.94|10.93|10.88|11|10.95|10.92|10.87|69
1721265000000|2024-07-18 01:10:00|10.92|10.87|10.93|10.88|10.94|10.89|10.89|10.84|82
1721265300000|2024-07-18 01:15:00|10.94|10.89|10.92|10.87|10.96|10.91|10.92|10.87|69
1721265600000|2024-07-18 01:20:00|10.93|10.88|10.92|10.87|10.95|10.9|10.92|10.87|52
1721265900000|2024-07-18 01:25:00|10.93|10.88|10.91|10.86|10.93|10.88|10.91|10.86|27
1721266200000|2024-07-18 01:30:00|10.9|10.85|10.89|10.84|10.91|10.86|10.88|10.83|56
1721266500000|2024-07-18 01:35:00|10.9|10.85|10.9|10.85|10.91|10.86|10.89|10.84|27
1721266800000|2024-07-18 01:40:00|10.89|10.84|10.9|10.85|10.9|10.85|10.88|10.83|20
1721267100000|2024-07-18 01:45:00|10.88|10.83|10.87|10.82|10.88|10.83|10.86|10.81|18
1721267400000|2024-07-18 01:50:00|10.86|10.81|10.83|10.78|10.87|10.82|10.81|10.76|50
1721267700000|2024-07-18 01:55:00|10.84|10.79|10.85|10.8|10.85|10.8|10.82|10.77|70
1721268000000|2024-07-18 02:00:00|10.84|10.79|10.87|10.82|10.88|10.83|10.84|10.79|40
1721268300000|2024-07-18 02:05:00|10.86|10.81|10.87|10.82|10.88|10.83|10.85|10.8|20
1721268600000|2024-07-18 02:10:00|10.86|10.81|10.82|10.77|10.87|10.82|10.81|10.76|45
1721268900000|2024-07-18 02:15:00|10.81|10.76|10.8|10.75|10.83|10.78|10.78|10.73|144
1721269200000|2024-07-18 02:20:00|10.79|10.74|10.81|10.76|10.81|10.76|10.76|10.71|83
1721269500000|2024-07-18 02:25:00|10.8|10.75|10.82|10.77|10.83|10.78|10.8|10.75|77
1721269800000|2024-07-18 02:30:00|10.81|10.76|10.82|10.77|10.83|10.78|10.79|10.74|52
1721270100000|2024-07-18 02:35:00|10.81|10.76|10.79|10.74|10.82|10.77|10.78|10.73|31
1721270400000|2024-07-18 02:40:00|10.78|10.73|10.77|10.72|10.78|10.73|10.76|10.71|50
1721270700000|2024-07-18 02:45:00|10.78|10.73|10.78|10.73|10.79|10.74|10.75|10.7|75
1721271000000|2024-07-18 02:50:00|10.77|10.72|10.77|10.72|10.78|10.73|10.75|10.7|23
1721271300000|2024-07-18 02:55:00|10.76|10.71|10.77|10.72|10.78|10.73|10.76|10.71|12
1721271600000|2024-07-18 03:00:00|10.76|10.71|10.79|10.74|10.79|10.74|10.76|10.71|16
1721271900000|2024-07-18 03:05:00|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|20
1721272200000|2024-07-18 03:10:00|10.8|10.75|10.78|10.73|10.81|10.76|10.78|10.73|27
1721272500000|2024-07-18 03:15:00|10.79|10.74|10.79|10.74|10.83|10.78|10.78|10.73|45
1721272800000|2024-07-18 03:20:00|10.8|10.75|10.75|10.7|10.8|10.75|10.75|10.7|56
1721273100000|2024-07-18 03:25:00|10.76|10.71|10.76|10.71|10.77|10.72|10.75|10.7|17
1721273400000|2024-07-18 03:30:00|10.75|10.7|10.77|10.72|10.77|10.72|10.75|10.7|9
1721273700000|2024-07-18 03:35:00|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|8
1721274000000|2024-07-18 03:40:00|10.76|10.71|10.77|10.72|10.77|10.72|10.75|10.7|32
1721274300000|2024-07-18 03:45:00|10.76|10.71|10.77|10.72|10.77|10.72|10.76|10.71|10
1721274600000|2024-07-18 03:50:00|10.76|10.71|10.79|10.74|10.79|10.74|10.76|10.71|6
1721274900000|2024-07-18 03:55:00|10.8|10.75|10.77|10.72|10.8|10.75|10.77|10.72|16
1721275200000|2024-07-18 04:00:00|10.76|10.71|10.78|10.73|10.79|10.74|10.76|10.71|7
1721275500000|2024-07-18 04:05:00|10.79|10.74|10.79|10.74|10.8|10.75|10.78|10.73|7
1721275800000|2024-07-18 04:10:00|10.78|10.73|10.8|10.75|10.8|10.75|10.78|10.73|17
1721276100000|2024-07-18 04:15:00|10.79|10.74|10.8|10.75|10.8|10.75|10.79|10.74|28
1721276400000|2024-07-18 04:20:00|10.81|10.76|10.8|10.75|10.81|10.76|10.79|10.74|8
1721276700000|2024-07-18 04:25:00|10.79|10.74|10.78|10.73|10.8|10.75|10.78|10.73|32
1721277000000|2024-07-18 04:30:00|10.79|10.74|10.8|10.75|10.8|10.75|10.77|10.72|26
1721277300000|2024-07-18 04:35:00|10.79|10.74|10.78|10.73|10.8|10.75|10.78|10.73|24
1721277600000|2024-07-18 04:40:00|10.77|10.72|10.78|10.73|10.78|10.73|10.77|10.72|8
1721277900000|2024-07-18 04:45:00|10.77|10.72|10.77|10.72|10.78|10.73|10.76|10.71|13
1721278200000|2024-07-18 04:50:00|10.76|10.71|10.76|10.71|10.78|10.73|10.76|10.71|29
1721278500000|2024-07-18 04:55:00|10.75|10.7|10.72|10.67|10.76|10.71|10.71|10.66|24
1721278800000|2024-07-18 05:00:00|10.73|10.68|10.72|10.67|10.75|10.7|10.7|10.65|25
1721279100000|2024-07-18 05:05:00|10.71|10.66|10.67|10.62|10.73|10.68|10.67|10.62|56
1721279400000|2024-07-18 05:10:00|10.66|10.61|10.64|10.59|10.67|10.62|10.64|10.59|31
1721279700000|2024-07-18 05:15:00|10.63|10.58|10.63|10.58|10.64|10.59|10.6|10.55|56
1721280000000|2024-07-18 05:20:00|10.62|10.57|10.56|10.51|10.65|10.6|10.56|10.51|55
1721280300000|2024-07-18 05:25:00|10.57|10.52|10.56|10.51|10.59|10.54|10.55|10.5|32
1721280600000|2024-07-18 05:30:00|10.57|10.52|10.62|10.57|10.62|10.57|10.57|10.52|22
1721280900000|2024-07-18 05:35:00|10.63|10.58|10.62|10.57|10.63|10.58|10.6|10.55|22
1721281200000|2024-07-18 05:40:00|10.61|10.56|10.62|10.57|10.63|10.58|10.61|10.56|22
1721281500000|2024-07-18 05:45:00|10.63|10.58|10.6|10.55|10.64|10.59|10.6|10.55|14
1721281800000|2024-07-18 05:50:00|10.61|10.56|10.61|10.56|10.63|10.58|10.6|10.55|45
1721282100000|2024-07-18 05:55:00|10.6|10.55|10.55|10.5|10.6|10.55|10.55|10.5|24
1721282400000|2024-07-18 06:00:00|10.56|10.51|10.53|10.48|10.56|10.51|10.49|10.44|98
1721282700000|2024-07-18 06:05:00|10.52|10.47|10.58|10.53|10.59|10.54|10.52|10.47|31
1721283000000|2024-07-18 06:10:00|10.59|10.54|10.61|10.56|10.63|10.58|10.59|10.54|35
1721283300000|2024-07-18 06:15:00|10.62|10.57|10.6|10.55|10.62|10.57|10.6|10.55|15
1721283600000|2024-07-18 06:20:00|10.59|10.54|10.6|10.55|10.61|10.56|10.59|10.54|8
1721283900000|2024-07-18 06:25:00|10.59|10.54|10.64|10.59|10.64|10.59|10.59|10.54|26
1721284200000|2024-07-18 06:30:00|10.63|10.58|10.66|10.61|10.66|10.61|10.61|10.56|15
1721284500000|2024-07-18 06:35:00|10.65|10.6|10.66|10.61|10.67|10.62|10.65|10.6|14
1721284800000|2024-07-18 06:40:00|10.67|10.62|10.68|10.63|10.69|10.64|10.66|10.61|6
1721285100000|2024-07-18 06:45:00|10.67|10.62|10.68|10.63|10.68|10.63|10.64|10.59|20
1721285400000|2024-07-18 06:50:00|10.67|10.62|10.66|10.61|10.68|10.63|10.65|10.6|22
1721285700000|2024-07-18 06:55:00|10.65|10.6|10.64|10.59|10.66|10.61|10.63|10.58|24
1721286900000|2024-07-18 07:15:00|10.6|10.55|10.57|10.52|10.61|10.56|10.56|10.51|7
1721287200000|2024-07-18 07:20:00|10.56|10.51|10.58|10.53|10.58|10.53|10.56|10.51|9
1721287500000|2024-07-18 07:25:00|10.57|10.52|10.54|10.49|10.58|10.53|10.53|10.48|18
1721287800000|2024-07-18 07:30:00|10.55|10.5|10.58|10.53|10.58|10.53|10.53|10.48|16
1721288100000|2024-07-18 07:35:00|10.57|10.52|10.55|10.5|10.57|10.52|10.55|10.5|5
1721288400000|2024-07-18 07:40:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|7
1721288700000|2024-07-18 07:45:00|10.55|10.5|10.55|10.5|10.58|10.53|10.54|10.49|13
1721289000000|2024-07-18 07:50:00|10.54|10.49|10.55|10.5|10.56|10.51|10.54|10.49|10
1721289300000|2024-07-18 07:55:00|10.56|10.51|10.51|10.46|10.56|10.51|10.5|10.45|8
1721289600000|2024-07-18 08:00:00|10.5|10.45|10.47|10.42|10.5|10.45|10.46|10.41|42
1721289900000|2024-07-18 08:05:00|10.48|10.43|10.49|10.44|10.51|10.46|10.47|10.42|34
1721290200000|2024-07-18 08:10:00|10.5|10.45|10.5|10.45|10.51|10.46|10.49|10.44|39
1721290500000|2024-07-18 08:15:00|10.49|10.44|10.48|10.43|10.51|10.46|10.48|10.43|30
1721290800000|2024-07-18 08:20:00|10.49|10.44|10.44|10.39|10.49|10.44|10.42|10.37|76
1721291100000|2024-07-18 08:25:00|10.43|10.38|10.48|10.43|10.48|10.43|10.43|10.38|86
1721291400000|2024-07-18 08:30:00|10.47|10.42|10.45|10.4|10.49|10.44|10.45|10.4|55
1721291700000|2024-07-18 08:35:00|10.46|10.41|10.39|10.34|10.46|10.41|10.39|10.34|38
1721292000000|2024-07-18 08:40:00|10.4|10.35|10.39|10.34|10.41|10.36|10.38|10.33|24
1721292300000|2024-07-18 08:45:00|10.4|10.35|10.42|10.37|10.42|10.37|10.38|10.33|55
1721292600000|2024-07-18 08:50:00|10.43|10.38|10.44|10.39|10.45|10.4|10.42|10.37|28
1721292900000|2024-07-18 08:55:00|10.43|10.38|10.46|10.41|10.48|10.43|10.43|10.38|28
1721293200000|2024-07-18 09:00:00|10.47|10.42|10.44|10.39|10.47|10.42|10.44|10.39|20
1721293500000|2024-07-18 09:05:00|10.45|10.4|10.46|10.41|10.47|10.42|10.44|10.39|40
1721293800000|2024-07-18 09:10:00|10.47|10.42|10.45|10.4|10.47|10.42|10.44|10.39|67
1721294100000|2024-07-18 09:15:00|10.44|10.39|10.47|10.42|10.47|10.42|10.44|10.39|50
1721294400000|2024-07-18 09:20:00|10.45|10.4|10.46|10.41|10.46|10.41|10.44|10.39|52
1721294700000|2024-07-18 09:25:00|10.45|10.4|10.45|10.4|10.47|10.42|10.44|10.39|37
1721295000000|2024-07-18 09:30:00|10.44|10.39|10.44|10.39|10.45|10.4|10.43|10.38|61
1721295300000|2024-07-18 09:35:00|10.43|10.38|10.43|10.38|10.44|10.39|10.42|10.37|21
1721295600000|2024-07-18 09:40:00|10.44|10.39|10.42|10.37|10.44|10.39|10.41|10.36|37
1721295900000|2024-07-18 09:45:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|20
1721296200000|2024-07-18 09:50:00|10.41|10.36|10.42|10.37|10.43|10.38|10.41|10.36|18
1721296500000|2024-07-18 09:55:00|10.41|10.36|10.42|10.37|10.43|10.38|10.41|10.36|6
1721296800000|2024-07-18 10:00:00|10.41|10.36|10.41|10.36|10.42|10.37|10.4|10.35|23
1721297100000|2024-07-18 10:05:00|10.42|10.37|10.42|10.37|10.42|10.37|10.41|10.36|25
1721297400000|2024-07-18 10:10:00|10.41|10.36|10.4|10.35|10.42|10.37|10.4|10.35|8
1721297700000|2024-07-18 10:15:00|10.39|10.34|10.38|10.33|10.4|10.35|10.37|10.32|38
1721298000000|2024-07-18 10:20:00|10.37|10.32|10.39|10.34|10.39|10.34|10.37|10.32|41
1721298300000|2024-07-18 10:25:00|10.38|10.33|10.37|10.32|10.39|10.34|10.36|10.31|28
1721298600000|2024-07-18 10:30:00|10.36|10.31|10.39|10.34|10.39|10.34|10.32|10.27|52
1721298900000|2024-07-18 10:35:00|10.38|10.33|10.39|10.34|10.4|10.35|10.38|10.33|18
1721299200000|2024-07-18 10:40:00|10.38|10.33|10.39|10.34|10.4|10.35|10.38|10.33|30
1721299500000|2024-07-18 10:45:00|10.4|10.35|10.4|10.35|10.41|10.36|10.39|10.34|17
1721299800000|2024-07-18 10:50:00|10.41|10.36|10.41|10.36|10.42|10.37|10.4|10.35|43
1721300100000|2024-07-18 10:55:00|10.4|10.35|10.41|10.36|10.42|10.37|10.4|10.35|38
1721300400000|2024-07-18 11:00:00|10.4|10.35|10.4|10.35|10.41|10.36|10.39|10.34|11
1721300700000|2024-07-18 11:05:00|10.41|10.36|10.42|10.37|10.42|10.37|10.4|10.35|38
1721301000000|2024-07-18 11:10:00|10.41|10.36|10.45|10.4|10.45|10.4|10.4|10.35|87
1721301300000|2024-07-18 11:15:00|10.44|10.39|10.41|10.36|10.44|10.39|10.4|10.35|42
1721301600000|2024-07-18 11:20:00|10.42|10.37|10.41|10.36|10.43|10.38|10.4|10.35|22
1721301900000|2024-07-18 11:25:00|10.42|10.37|10.4|10.35|10.42|10.37|10.39|10.34|29
1721302200000|2024-07-18 11:30:00|10.41|10.36|10.42|10.37|10.42|10.37|10.4|10.35|28
1721302500000|2024-07-18 11:35:00|10.41|10.36|10.44|10.39|10.45|10.4|10.41|10.36|20
1721302800000|2024-07-18 11:40:00|10.43|10.38|10.42|10.37|10.44|10.39|10.41|10.36|28
1721303100000|2024-07-18 11:45:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|12
1721303400000|2024-07-18 11:50:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|11
1721303700000|2024-07-18 11:55:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|2
1721304000000|2024-07-18 12:00:00|10.42|10.37|10.41|10.36|10.42|10.37|10.41|10.36|8
1721304300000|2024-07-18 12:05:00|10.42|10.37|10.44|10.39|10.44|10.39|10.41|10.36|7
1721304600000|2024-07-18 12:10:00|10.43|10.38|10.45|10.4|10.46|10.41|10.43|10.38|15
1721304900000|2024-07-18 12:15:00|10.44|10.39|10.46|10.41|10.47|10.42|10.44|10.39|9
1721305200000|2024-07-18 12:20:00|10.45|10.4|10.44|10.39|10.46|10.41|10.44|10.39|4
1721305500000|2024-07-18 12:25:00|10.45|10.4|10.43|10.38|10.45|10.4|10.43|10.38|43
1721305800000|2024-07-18 12:30:00|10.44|10.39|10.45|10.4|10.45|10.4|10.42|10.37|54
1721306100000|2024-07-18 12:35:00|10.44|10.39|10.45|10.4|10.46|10.41|10.44|10.39|20
1721306400000|2024-07-18 12:40:00|10.44|10.39|10.45|10.4|10.46|10.41|10.44|10.39|42
1721306700000|2024-07-18 12:45:00|10.44|10.39|10.46|10.41|10.46|10.41|10.44|10.39|15
1721307000000|2024-07-18 12:50:00|10.45|10.4|10.45|10.4|10.46|10.41|10.44|10.39|49
1721307300000|2024-07-18 12:55:00|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|15
1721307600000|2024-07-18 13:00:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721307900000|2024-07-18 13:05:00|10.46|10.41|10.47|10.42|10.48|10.43|10.45|10.4|30
1721308200000|2024-07-18 13:10:00|10.46|10.41|10.4|10.35|10.48|10.43|10.39|10.34|51
1721308500000|2024-07-18 13:15:00|10.41|10.36|10.44|10.39|10.44|10.39|10.41|10.36|32
1721308800000|2024-07-18 13:20:00|10.43|10.38|10.41|10.36|10.43|10.38|10.4|10.35|21
1721309100000|2024-07-18 13:25:00|10.42|10.37|10.4|10.35|10.42|10.37|10.4|10.35|19
1721309400000|2024-07-18 13:30:00|10.41|10.36|10.39|10.34|10.42|10.37|10.39|10.34|31
1721309700000|2024-07-18 13:35:00|10.38|10.33|10.39|10.34|10.4|10.35|10.38|10.33|14
1721310000000|2024-07-18 13:40:00|10.4|10.35|10.38|10.33|10.4|10.35|10.38|10.33|15
1721310300000|2024-07-18 13:45:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|57
1721310600000|2024-07-18 13:50:00|10.36|10.31|10.36|10.31|10.38|10.33|10.36|10.31|55
1721310900000|2024-07-18 13:55:00|10.37|10.32|10.38|10.33|10.38|10.33|10.35|10.3|40
1721311200000|2024-07-18 14:00:00|10.37|10.32|10.39|10.34|10.39|10.34|10.37|10.32|33
1721311500000|2024-07-18 14:05:00|10.4|10.35|10.38|10.33|10.4|10.35|10.37|10.32|57
1721311800000|2024-07-18 14:10:00|10.39|10.34|10.36|10.31|10.39|10.34|10.36|10.31|34
1721312100000|2024-07-18 14:15:00|10.37|10.32|10.37|10.32|10.39|10.34|10.35|10.3|51
1721312400000|2024-07-18 14:20:00|10.36|10.31|10.38|10.33|10.39|10.34|10.36|10.31|87
1721312700000|2024-07-18 14:25:00|10.37|10.32|10.39|10.34|10.39|10.34|10.37|10.32|31
1721313000000|2024-07-18 14:30:00|10.38|10.33|10.34|10.29|10.39|10.34|10.34|10.29|25
1721313300000|2024-07-18 14:35:00|10.35|10.3|10.34|10.29|10.35|10.3|10.31|10.26|48
1721313600000|2024-07-18 14:40:00|10.33|10.28|10.32|10.27|10.34|10.29|10.31|10.26|70
1721313900000|2024-07-18 14:45:00|10.31|10.26|10.28|10.23|10.32|10.27|10.26|10.21|60
1721314200000|2024-07-18 14:50:00|10.29|10.24|10.3|10.25|10.31|10.26|10.28|10.23|44
1721314500000|2024-07-18 14:55:00|10.31|10.26|10.3|10.25|10.31|10.26|10.29|10.24|38
1721314800000|2024-07-18 15:00:00|10.29|10.24|10.26|10.21|10.29|10.24|10.26|10.21|30
1721315100000|2024-07-18 15:05:00|10.27|10.22|10.22|10.17|10.27|10.22|10.2|10.15|59
1721315400000|2024-07-18 15:10:00|10.21|10.16|10.19|10.14|10.22|10.17|10.18|10.13|51
1721315700000|2024-07-18 15:15:00|10.2|10.15|10.21|10.16|10.24|10.19|10.18|10.13|34
1721316000000|2024-07-18 15:20:00|10.2|10.15|10.2|10.15|10.2|10.15|10.17|10.12|63
1721316300000|2024-07-18 15:25:00|10.21|10.16|10.22|10.17|10.23|10.18|10.19|10.14|24
1721316600000|2024-07-18 15:30:00|10.21|10.16|10.18|10.13|10.22|10.17|10.18|10.13|28
1721316900000|2024-07-18 15:35:00|10.17|10.12|10.24|10.19|10.24|10.19|10.17|10.12|32
1721317200000|2024-07-18 15:40:00|10.23|10.18|10.23|10.18|10.24|10.19|10.21|10.16|41
1721317500000|2024-07-18 15:45:00|10.24|10.19|10.23|10.18|10.25|10.2|10.22|10.17|76
1721317800000|2024-07-18 15:50:00|10.22|10.17|10.2|10.15|10.23|10.18|10.19|10.14|43
1721318100000|2024-07-18 15:55:00|10.19|10.14|10.18|10.13|10.2|10.15|10.18|10.13|24
1721318400000|2024-07-18 16:00:00|10.19|10.14|10.16|10.11|10.2|10.15|10.15|10.1|60
1721318700000|2024-07-18 16:05:00|10.15|10.1|10.25|10.2|10.25|10.2|10.15|10.1|63
1721319000000|2024-07-18 16:10:00|10.26|10.21|10.29|10.24|10.29|10.24|10.25|10.2|16
1721319300000|2024-07-18 16:15:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|42
1721319600000|2024-07-18 16:20:00|10.28|10.23|10.27|10.22|10.29|10.24|10.27|10.22|38
1721319900000|2024-07-18 16:25:00|10.26|10.21|10.3|10.25|10.3|10.25|10.25|10.2|40
1721320200000|2024-07-18 16:30:00|10.29|10.24|10.29|10.24|10.3|10.25|10.27|10.22|29
1721320500000|2024-07-18 16:35:00|10.28|10.23|10.31|10.26|10.31|10.26|10.28|10.23|8
1721320800000|2024-07-18 16:40:00|10.3|10.25|10.31|10.26|10.31|10.26|10.29|10.24|12
1721321100000|2024-07-18 16:45:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|18
1721321400000|2024-07-18 16:50:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721321700000|2024-07-18 16:55:00|10.33|10.28|10.34|10.29|10.34|10.29|10.31|10.26|8
1721322000000|2024-07-18 17:00:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|22
1721322300000|2024-07-18 17:05:00|10.33|10.28|10.31|10.26|10.34|10.29|10.31|10.26|15
1721322600000|2024-07-18 17:10:00|10.32|10.27|10.34|10.29|10.34|10.29|10.31|10.26|9
1721322900000|2024-07-18 17:15:00|10.33|10.28|10.34|10.29|10.36|10.31|10.33|10.28|34
1721323200000|2024-07-18 17:20:00|10.33|10.28|10.35|10.3|10.36|10.31|10.33|10.28|29
1721323500000|2024-07-18 17:25:00|10.36|10.31|10.35|10.3|10.36|10.31|10.34|10.29|18
1721323800000|2024-07-18 17:30:00|10.36|10.31|10.34|10.29|10.36|10.31|10.34|10.29|27
1721324100000|2024-07-18 17:35:00|10.35|10.3|10.36|10.31|10.36|10.31|10.34|10.29|32
1721324400000|2024-07-18 17:40:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1721324700000|2024-07-18 17:45:00|10.34|10.29|10.33|10.28|10.35|10.3|10.33|10.28|14
1721325000000|2024-07-18 17:50:00|10.34|10.29|10.32|10.27|10.34|10.29|10.32|10.27|7
1721325300000|2024-07-18 17:55:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1721325600000|2024-07-18 18:00:00|10.32|10.27|10.3|10.25|10.32|10.27|10.29|10.24|15
1721325900000|2024-07-18 18:05:00|10.31|10.26|10.3|10.25|10.32|10.27|10.3|10.25|10
1721326200000|2024-07-18 18:10:00|10.29|10.24|10.28|10.23|10.29|10.24|10.27|10.22|20
1721326500000|2024-07-18 18:15:00|10.29|10.24|10.28|10.23|10.29|10.24|10.27|10.22|28
1721326800000|2024-07-18 18:20:00|10.29|10.24|10.32|10.27|10.33|10.28|10.28|10.23|18
1721327100000|2024-07-18 18:25:00|10.31|10.26|10.33|10.28|10.33|10.28|10.31|10.26|21
1721327400000|2024-07-18 18:30:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|8
1721327700000|2024-07-18 18:35:00|10.32|10.27|10.3|10.25|10.33|10.28|10.3|10.25|15
1721328000000|2024-07-18 18:40:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|7
1721328300000|2024-07-18 18:45:00|10.28|10.23|10.29|10.24|10.3|10.25|10.27|10.22|22
1721328600000|2024-07-18 18:50:00|10.3|10.25|10.31|10.26|10.32|10.27|10.29|10.24|12
1721328900000|2024-07-18 18:55:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721329200000|2024-07-18 19:00:00|10.32|10.27|10.28|10.23|10.33|10.28|10.28|10.23|11
1721329500000|2024-07-18 19:05:00|10.27|10.22|10.28|10.23|10.29|10.24|10.27|10.22|28
1721329800000|2024-07-18 19:10:00|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|23
1721330100000|2024-07-18 19:15:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|29
1721330400000|2024-07-18 19:20:00|10.27|10.22|10.25|10.2|10.27|10.22|10.24|10.19|13
1721330700000|2024-07-18 19:25:00|10.24|10.19|10.25|10.2|10.26|10.21|10.24|10.19|12
1721331000000|2024-07-18 19:30:00|10.26|10.21|10.26|10.21|10.26|10.21|10.24|10.19|11
1721331300000|2024-07-18 19:35:00|10.27|10.22|10.29|10.24|10.3|10.25|10.27|10.22|15
1721331600000|2024-07-18 19:40:00|10.3|10.25|10.27|10.22|10.3|10.25|10.27|10.22|22
1721331900000|2024-07-18 19:45:00|10.28|10.23|10.3|10.25|10.3|10.25|10.27|10.22|39
1721332200000|2024-07-18 19:50:00|10.29|10.24|10.28|10.23|10.3|10.25|10.27|10.22|18
1721332500000|2024-07-18 19:55:00|10.29|10.24|10.3|10.25|10.3|10.25|10.28|10.23|32
1721332800000|2024-07-18 20:00:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|11
1721333100000|2024-07-18 20:05:00|10.32|10.27|10.29|10.24|10.32|10.27|10.28|10.23|10
1721333400000|2024-07-18 20:10:00|10.28|10.23|10.3|10.25|10.3|10.25|10.27|10.22|7
1721333700000|2024-07-18 20:15:00|10.31|10.26|10.34|10.29|10.35|10.3|10.3|10.25|18
1721334000000|2024-07-18 20:20:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|12
1721334300000|2024-07-18 20:25:00|10.33|10.28|10.36|10.31|10.36|10.31|10.33|10.28|12
1721334600000|2024-07-18 20:30:00|10.35|10.3|10.35|10.3|10.37|10.32|10.35|10.3|11
1721334900000|2024-07-18 20:35:00|10.36|10.31|10.34|10.29|10.36|10.31|10.34|10.29|3
1721335200000|2024-07-18 20:40:00|10.35|10.3|10.32|10.27|10.36|10.31|10.32|10.27|8
1721335500000|2024-07-18 20:45:00|10.31|10.26|10.32|10.27|10.33|10.28|10.31|10.26|12
1721335800000|2024-07-18 20:50:00|10.33|10.28|10.34|10.29|10.35|10.3|10.32|10.27|6
1721336100000|2024-07-18 20:55:00|10.35|10.3|10.36|10.31|10.36|10.31|10.34|10.29|36
1721336400000|2024-07-18 21:00:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1721336700000|2024-07-18 21:05:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721337000000|2024-07-18 21:10:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|3
1721337300000|2024-07-18 21:15:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|4
1721337600000|2024-07-18 21:20:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1721337900000|2024-07-18 21:25:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721338200000|2024-07-18 21:30:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721338500000|2024-07-18 21:35:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721338800000|2024-07-18 21:40:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721339700000|2024-07-18 21:55:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721340000000|2024-07-18 22:00:00|10.36|10.31|10.35|10.3|10.36|10.31|10.34|10.29|12
1721340600000|2024-07-18 22:10:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1721340900000|2024-07-18 22:15:00|10.32|10.27|10.34|10.29|10.34|10.29|10.32|10.27|7
1721341200000|2024-07-18 22:20:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|7
1721341500000|2024-07-18 22:25:00|10.36|10.31|10.37|10.32|10.37|10.32|10.35|10.3|12
1721341800000|2024-07-18 22:30:00|10.36|10.31|10.34|10.29|10.36|10.31|10.34|10.29|3
1721342100000|2024-07-18 22:35:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|3
1721342400000|2024-07-18 22:40:00|10.36|10.31|10.37|10.32|10.38|10.33|10.36|10.31|12
1721342700000|2024-07-18 22:45:00|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|9
1721343000000|2024-07-18 22:50:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1721343300000|2024-07-18 22:55:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|2
1721343600000|2024-07-18 23:00:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1721343900000|2024-07-18 23:05:00|10.35|10.3|10.36|10.31|10.37|10.32|10.35|10.3|4
1721344200000|2024-07-18 23:10:00|10.37|10.32|10.38|10.33|10.38|10.33|10.36|10.31|6
1721344500000|2024-07-18 23:15:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721344800000|2024-07-18 23:20:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|2
1721345100000|2024-07-18 23:25:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721345400000|2024-07-18 23:30:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721345700000|2024-07-18 23:35:00|10.36|10.31|10.37|10.32|10.37|10.32|10.35|10.3|6
1721346000000|2024-07-18 23:40:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721346300000|2024-07-18 23:45:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|4
1721346600000|2024-07-18 23:50:00|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|5
1721346900000|2024-07-18 23:55:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1721347200000|2024-07-19 00:00:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|18
1721347500000|2024-07-19 00:05:00|10.35|10.3|10.32|10.27|10.36|10.31|10.32|10.27|10
1721347800000|2024-07-19 00:10:00|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|15
1721348100000|2024-07-19 00:15:00|10.3|10.25|10.28|10.23|10.3|10.25|10.26|10.21|21
1721348400000|2024-07-19 00:20:00|10.27|10.22|10.24|10.19|10.27|10.22|10.23|10.18|20
1721348700000|2024-07-19 00:25:00|10.23|10.18|10.25|10.2|10.26|10.21|10.22|10.17|25
1721349000000|2024-07-19 00:30:00|10.24|10.19|10.26|10.21|10.26|10.21|10.23|10.18|19
1721349300000|2024-07-19 00:35:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|13
1721349600000|2024-07-19 00:40:00|10.24|10.19|10.2|10.15|10.24|10.19|10.18|10.13|17
1721349900000|2024-07-19 00:45:00|10.19|10.14|10.22|10.17|10.22|10.17|10.18|10.13|48
1721350200000|2024-07-19 00:50:00|10.21|10.16|10.22|10.17|10.23|10.18|10.2|10.15|18
1721350500000|2024-07-19 00:55:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|11
1721350800000|2024-07-19 01:00:00|10.24|10.19|10.2|10.15|10.24|10.19|10.19|10.14|23
1721351100000|2024-07-19 01:05:00|10.21|10.16|10.19|10.14|10.21|10.16|10.17|10.12|27
1721351400000|2024-07-19 01:10:00|10.18|10.13|10.17|10.12|10.21|10.16|10.16|10.11|80
1721351700000|2024-07-19 01:15:00|10.18|10.13|10.12|10.07|10.19|10.14|10.11|10.06|65
1721352000000|2024-07-19 01:20:00|10.13|10.08|10.2|10.15|10.2|10.15|10.13|10.08|26
1721352300000|2024-07-19 01:25:00|10.21|10.16|10.22|10.17|10.22|10.17|10.2|10.15|32
1721352600000|2024-07-19 01:30:00|10.21|10.16|10.2|10.15|10.23|10.18|10.2|10.15|30
1721352900000|2024-07-19 01:35:00|10.21|10.16|10.25|10.2|10.25|10.2|10.2|10.15|31
1721353200000|2024-07-19 01:40:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1721353500000|2024-07-19 01:45:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|19
1721354100000|2024-07-19 01:55:00|10.24|10.19|10.26|10.21|10.26|10.21|10.24|10.19|7
1721354400000|2024-07-19 02:00:00|10.27|10.22|10.29|10.24|10.29|10.24|10.25|10.2|19
1721354700000|2024-07-19 02:05:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|17
1721355000000|2024-07-19 02:10:00|10.27|10.22|10.29|10.24|10.29|10.24|10.27|10.22|7
1721355300000|2024-07-19 02:15:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|6
1721355600000|2024-07-19 02:20:00|10.28|10.23|10.27|10.22|10.29|10.24|10.27|10.22|8
1721355900000|2024-07-19 02:25:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721356200000|2024-07-19 02:30:00|10.28|10.23|10.28|10.23|10.3|10.25|10.28|10.23|7
1721356500000|2024-07-19 02:35:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721356800000|2024-07-19 02:40:00|10.28|10.23|10.28|10.23|10.29|10.24|10.27|10.22|5
1721357100000|2024-07-19 02:45:00|10.29|10.24|10.26|10.21|10.29|10.24|10.26|10.21|30
1721357400000|2024-07-19 02:50:00|10.27|10.22|10.25|10.2|10.27|10.22|10.23|10.18|23
1721357700000|2024-07-19 02:55:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|3
1721358000000|2024-07-19 03:00:00|10.27|10.22|10.29|10.24|10.3|10.25|10.26|10.21|13
1721358300000|2024-07-19 03:05:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|18
1721358600000|2024-07-19 03:10:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1721358900000|2024-07-19 03:15:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1721359200000|2024-07-19 03:20:00|10.31|10.26|10.29|10.24|10.31|10.26|10.28|10.23|9
1721359500000|2024-07-19 03:25:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1721359800000|2024-07-19 03:30:00|10.28|10.23|10.29|10.24|10.3|10.25|10.28|10.23|6
1721360100000|2024-07-19 03:35:00|10.28|10.23|10.3|10.25|10.3|10.25|10.28|10.23|7
1721360400000|2024-07-19 03:40:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|8
1721360700000|2024-07-19 03:45:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|11
1721361000000|2024-07-19 03:50:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|7
1721361600000|2024-07-19 04:00:00|10.33|10.28|10.34|10.29|10.35|10.3|10.32|10.27|12
1721361900000|2024-07-19 04:05:00|10.33|10.28|10.35|10.3|10.36|10.31|10.33|10.28|13
1721362200000|2024-07-19 04:10:00|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|7
1721362500000|2024-07-19 04:15:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|4
1721362800000|2024-07-19 04:20:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721363100000|2024-07-19 04:25:00|10.33|10.28|10.34|10.29|10.35|10.3|10.32|10.27|6
1721363400000|2024-07-19 04:30:00|10.33|10.28|10.34|10.29|10.34|10.29|10.32|10.27|14
1721363700000|2024-07-19 04:35:00|10.35|10.3|10.34|10.29|10.35|10.3|10.33|10.28|26
1721364000000|2024-07-19 04:40:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1721364300000|2024-07-19 04:45:00|10.33|10.28|10.34|10.29|10.35|10.3|10.33|10.28|16
1721364600000|2024-07-19 04:50:00|10.33|10.28|10.32|10.27|10.34|10.29|10.32|10.27|12
1721364900000|2024-07-19 04:55:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|11
1721365200000|2024-07-19 05:00:00|10.3|10.25|10.3|10.25|10.32|10.27|10.29|10.24|25
1721365500000|2024-07-19 05:05:00|10.29|10.24|10.31|10.26|10.31|10.26|10.29|10.24|3
1721365800000|2024-07-19 05:10:00|10.32|10.27|10.3|10.25|10.32|10.27|10.3|10.25|47
1721366100000|2024-07-19 05:15:00|10.31|10.26|10.3|10.25|10.32|10.27|10.29|10.24|18
1721366400000|2024-07-19 05:20:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1721366700000|2024-07-19 05:25:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|16
1721367000000|2024-07-19 05:30:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|2
1721367300000|2024-07-19 05:35:00|10.29|10.24|10.3|10.25|10.3|10.25|10.28|10.23|4
1721367600000|2024-07-19 05:40:00|10.29|10.24|10.31|10.26|10.31|10.26|10.29|10.24|7
1721367900000|2024-07-19 05:45:00|10.3|10.25|10.32|10.27|10.33|10.28|10.3|10.25|21
1721368200000|2024-07-19 05:50:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|8
1721368500000|2024-07-19 05:55:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|16
1721368800000|2024-07-19 06:00:00|10.31|10.26|10.37|10.32|10.38|10.33|10.3|10.25|23
1721369100000|2024-07-19 06:05:00|10.38|10.33|10.39|10.34|10.4|10.35|10.37|10.32|12
1721369400000|2024-07-19 06:10:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|6
1721369700000|2024-07-19 06:15:00|10.38|10.33|10.38|10.33|10.39|10.34|10.37|10.32|7
1721370000000|2024-07-19 06:20:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721370300000|2024-07-19 06:25:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721370600000|2024-07-19 06:30:00|10.36|10.31|10.34|10.29|10.36|10.31|10.33|10.28|7
1721370900000|2024-07-19 06:35:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|14
1721371200000|2024-07-19 06:40:00|10.35|10.3|10.33|10.28|10.35|10.3|10.33|10.28|3
1721371500000|2024-07-19 06:45:00|10.34|10.29|10.33|10.28|10.35|10.3|10.33|10.28|22
1721371800000|2024-07-19 06:50:00|10.34|10.29|10.33|10.28|10.34|10.29|10.32|10.27|22
1721372100000|2024-07-19 06:55:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|4
1721372400000|2024-07-19 07:00:00|10.32|10.27|10.3|10.25|10.32|10.27|10.29|10.24|5
1721372700000|2024-07-19 07:05:00|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|7
1721373000000|2024-07-19 07:10:00|10.28|10.23|10.3|10.25|10.3|10.25|10.25|10.2|47
1721373300000|2024-07-19 07:15:00|10.29|10.24|10.32|10.27|10.32|10.27|10.29|10.24|22
1721373600000|2024-07-19 07:20:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721373900000|2024-07-19 07:25:00|10.29|10.24|10.28|10.23|10.3|10.25|10.28|10.23|32
1721374200000|2024-07-19 07:30:00|10.27|10.22|10.27|10.22|10.28|10.23|10.26|10.21|17
1721374500000|2024-07-19 07:35:00|10.26|10.21|10.23|10.18|10.27|10.22|10.22|10.17|44
1721374800000|2024-07-19 07:40:00|10.24|10.19|10.23|10.18|10.24|10.19|10.21|10.16|40
1721375100000|2024-07-19 07:45:00|10.24|10.19|10.23|10.18|10.25|10.2|10.23|10.18|14
1721375400000|2024-07-19 07:50:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|15
1721375700000|2024-07-19 07:55:00|10.23|10.18|10.22|10.17|10.24|10.19|10.21|10.16|14
1721376000000|2024-07-19 08:00:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|19
1721376300000|2024-07-19 08:05:00|10.24|10.19|10.2|10.15|10.24|10.19|10.19|10.14|43
1721376600000|2024-07-19 08:10:00|10.21|10.16|10.2|10.15|10.22|10.17|10.18|10.13|46
1721376900000|2024-07-19 08:15:00|10.21|10.16|10.2|10.15|10.22|10.17|10.19|10.14|24
1721377200000|2024-07-19 08:20:00|10.21|10.16|10.19|10.14|10.21|10.16|10.18|10.13|55
1721377500000|2024-07-19 08:25:00|10.2|10.15|10.2|10.15|10.21|10.16|10.18|10.13|37
1721377800000|2024-07-19 08:30:00|10.21|10.16|10.21|10.16|10.24|10.19|10.2|10.15|23
1721378100000|2024-07-19 08:35:00|10.2|10.15|10.23|10.18|10.24|10.19|10.2|10.15|22
1721378400000|2024-07-19 08:40:00|10.22|10.17|10.23|10.18|10.24|10.19|10.22|10.17|18
1721378700000|2024-07-19 08:45:00|10.24|10.19|10.23|10.18|10.25|10.2|10.22|10.17|16
1721379000000|2024-07-19 08:50:00|10.24|10.19|10.21|10.16|10.24|10.19|10.2|10.15|26
1721379300000|2024-07-19 08:55:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1721379600000|2024-07-19 09:00:00|10.23|10.18|10.24|10.19|10.24|10.19|10.21|10.16|12
1721379900000|2024-07-19 09:05:00|10.25|10.2|10.26|10.21|10.28|10.23|10.24|10.19|20
1721380200000|2024-07-19 09:10:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|9
1721380500000|2024-07-19 09:15:00|10.26|10.21|10.23|10.18|10.26|10.21|10.23|10.18|14
1721380800000|2024-07-19 09:20:00|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|15
1721381100000|2024-07-19 09:25:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|15
1721381400000|2024-07-19 09:30:00|10.22|10.17|10.23|10.18|10.24|10.19|10.22|10.17|14
1721381700000|2024-07-19 09:35:00|10.24|10.19|10.2|10.15|10.24|10.19|10.2|10.15|25
1721382000000|2024-07-19 09:40:00|10.19|10.14|10.21|10.16|10.21|10.16|10.18|10.13|9
1721382300000|2024-07-19 09:45:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|9
1721382600000|2024-07-19 09:50:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|12
1721382900000|2024-07-19 09:55:00|10.21|10.16|10.18|10.13|10.21|10.16|10.18|10.13|24
1721383200000|2024-07-19 10:00:00|10.17|10.12|10.17|10.12|10.19|10.14|10.16|10.11|15
1721383500000|2024-07-19 10:05:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|12
1721383800000|2024-07-19 10:10:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|22
1721384100000|2024-07-19 10:15:00|10.2|10.15|10.22|10.17|10.22|10.17|10.19|10.14|19
1721384400000|2024-07-19 10:20:00|10.21|10.16|10.19|10.14|10.22|10.17|10.19|10.14|23
1721384700000|2024-07-19 10:25:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721385000000|2024-07-19 10:30:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|6
1721385300000|2024-07-19 10:35:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|4
1721385600000|2024-07-19 10:40:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721385900000|2024-07-19 10:45:00|10.2|10.15|10.22|10.17|10.23|10.18|10.2|10.15|5
1721386200000|2024-07-19 10:50:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721386500000|2024-07-19 10:55:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|5
1721386800000|2024-07-19 11:00:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721387100000|2024-07-19 11:05:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|6
1721387400000|2024-07-19 11:10:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1721387700000|2024-07-19 11:15:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721388000000|2024-07-19 11:20:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1721388300000|2024-07-19 11:25:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|17
1721388600000|2024-07-19 11:30:00|10.19|10.14|10.2|10.15|10.21|10.16|10.19|10.14|6
1721388900000|2024-07-19 11:35:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1721389200000|2024-07-19 11:40:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|10
1721389500000|2024-07-19 11:45:00|10.18|10.13|10.19|10.14|10.2|10.15|10.18|10.13|6
1721389800000|2024-07-19 11:50:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1721390100000|2024-07-19 11:55:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|7
1721390400000|2024-07-19 12:00:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1721390700000|2024-07-19 12:05:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|19
1721391000000|2024-07-19 12:10:00|10.23|10.18|10.24|10.19|10.25|10.2|10.22|10.17|10
1721391300000|2024-07-19 12:15:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|8
1721391600000|2024-07-19 12:20:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1721391900000|2024-07-19 12:25:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|5
1721392200000|2024-07-19 12:30:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|25
1721392500000|2024-07-19 12:35:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|34
1721392800000|2024-07-19 12:40:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721393400000|2024-07-19 12:50:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|10
1721393700000|2024-07-19 12:55:00|10.27|10.22|10.25|10.2|10.27|10.22|10.25|10.2|11
1721394000000|2024-07-19 13:00:00|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|6
1721394300000|2024-07-19 13:05:00|10.24|10.19|10.24|10.19|10.26|10.21|10.24|10.19|9
1721394600000|2024-07-19 13:10:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|22
1721394900000|2024-07-19 13:15:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|13
1721395200000|2024-07-19 13:20:00|10.22|10.17|10.23|10.18|10.24|10.19|10.22|10.17|24
1721395500000|2024-07-19 13:25:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|12
1721395800000|2024-07-19 13:30:00|10.22|10.17|10.24|10.19|10.24|10.19|10.21|10.16|15
1721396100000|2024-07-19 13:35:00|10.25|10.2|10.3|10.25|10.3|10.25|10.25|10.2|20
1721396400000|2024-07-19 13:40:00|10.29|10.24|10.27|10.22|10.31|10.26|10.27|10.22|33
1721396700000|2024-07-19 13:45:00|10.28|10.23|10.3|10.25|10.3|10.25|10.27|10.22|21
1721397000000|2024-07-19 13:50:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|10
1721397300000|2024-07-19 13:55:00|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|19
1721397600000|2024-07-19 14:00:00|10.3|10.25|10.29|10.24|10.3|10.25|10.28|10.23|40
1721397900000|2024-07-19 14:05:00|10.3|10.25|10.31|10.26|10.31|10.26|10.29|10.24|6
1721398200000|2024-07-19 14:10:00|10.32|10.27|10.33|10.28|10.34|10.29|10.31|10.26|12
1721398500000|2024-07-19 14:15:00|10.34|10.29|10.35|10.3|10.35|10.3|10.33|10.28|50
1721398800000|2024-07-19 14:20:00|10.36|10.31|10.38|10.33|10.39|10.34|10.35|10.3|21
1721399100000|2024-07-19 14:25:00|10.39|10.34|10.36|10.31|10.39|10.34|10.35|10.3|30
1721399400000|2024-07-19 14:30:00|10.37|10.32|10.37|10.32|10.38|10.33|10.35|10.3|21
1721399700000|2024-07-19 14:35:00|10.36|10.31|10.39|10.34|10.4|10.35|10.36|10.31|16
1721400000000|2024-07-19 14:40:00|10.38|10.33|10.38|10.33|10.39|10.34|10.36|10.31|15
1721400300000|2024-07-19 14:45:00|10.37|10.32|10.38|10.33|10.39|10.34|10.37|10.32|18
1721400600000|2024-07-19 14:50:00|10.37|10.32|10.39|10.34|10.39|10.34|10.37|10.32|3
1721401200000|2024-07-19 15:00:00|10.4|10.35|10.38|10.33|10.4|10.35|10.38|10.33|31
1721401500000|2024-07-19 15:05:00|10.39|10.34|10.37|10.32|10.39|10.34|10.36|10.31|37
1721402100000|2024-07-19 15:15:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721402400000|2024-07-19 15:20:00|10.38|10.33|10.35|10.3|10.39|10.34|10.35|10.3|12
1721402700000|2024-07-19 15:25:00|10.36|10.31|10.33|10.28|10.36|10.31|10.32|10.27|34
1721403000000|2024-07-19 15:30:00|10.32|10.27|10.34|10.29|10.34|10.29|10.32|10.27|25
1721403300000|2024-07-19 15:35:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|25
1721403600000|2024-07-19 15:40:00|10.36|10.31|10.38|10.33|10.38|10.33|10.35|10.3|29
1721403900000|2024-07-19 15:45:00|10.37|10.32|10.38|10.33|10.39|10.34|10.37|10.32|22
1721404200000|2024-07-19 15:50:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|15
1721404500000|2024-07-19 15:55:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|18
1721404800000|2024-07-19 16:00:00|10.38|10.33|10.39|10.34|10.41|10.36|10.37|10.32|24
1721405100000|2024-07-19 16:05:00|10.4|10.35|10.4|10.35|10.41|10.36|10.39|10.34|53
1721405400000|2024-07-19 16:10:00|10.41|10.36|10.44|10.39|10.44|10.39|10.4|10.35|48
1721405700000|2024-07-19 16:15:00|10.43|10.38|10.44|10.39|10.45|10.4|10.43|10.38|38
1721406000000|2024-07-19 16:20:00|10.45|10.4|10.44|10.39|10.46|10.41|10.44|10.39|48
1721406300000|2024-07-19 16:25:00|10.43|10.38|10.44|10.39|10.44|10.39|10.42|10.37|26
1721406600000|2024-07-19 16:30:00|10.45|10.4|10.44|10.39|10.45|10.4|10.43|10.38|16
1721406900000|2024-07-19 16:35:00|10.45|10.4|10.48|10.43|10.49|10.44|10.44|10.39|47
1721407200000|2024-07-19 16:40:00|10.49|10.44|10.47|10.42|10.51|10.46|10.47|10.42|35
1721407500000|2024-07-19 16:45:00|10.46|10.41|10.47|10.42|10.47|10.42|10.42|10.37|56
1721407800000|2024-07-19 16:50:00|10.46|10.41|10.43|10.38|10.47|10.42|10.43|10.38|46
1721408100000|2024-07-19 16:55:00|10.44|10.39|10.46|10.41|10.47|10.42|10.43|10.38|27
1721408400000|2024-07-19 17:00:00|10.45|10.4|10.43|10.38|10.46|10.41|10.42|10.37|47
1721408700000|2024-07-19 17:05:00|10.42|10.37|10.43|10.38|10.44|10.39|10.41|10.36|62
1721409000000|2024-07-19 17:10:00|10.44|10.39|10.43|10.38|10.44|10.39|10.42|10.37|42
1721409300000|2024-07-19 17:15:00|10.42|10.37|10.44|10.39|10.44|10.39|10.42|10.37|47
1721409600000|2024-07-19 17:20:00|10.45|10.4|10.47|10.42|10.48|10.43|10.45|10.4|51
1721409900000|2024-07-19 17:25:00|10.48|10.43|10.47|10.42|10.48|10.43|10.46|10.41|16
1721410200000|2024-07-19 17:30:00|10.48|10.43|10.5|10.45|10.5|10.45|10.48|10.43|9
1721410500000|2024-07-19 17:35:00|10.49|10.44|10.49|10.44|10.51|10.46|10.49|10.44|41
1721410800000|2024-07-19 17:40:00|10.5|10.45|10.5|10.45|10.5|10.45|10.48|10.43|41
1721411100000|2024-07-19 17:45:00|10.49|10.44|10.5|10.45|10.51|10.46|10.48|10.43|44
1721411400000|2024-07-19 17:50:00|10.51|10.46|10.49|10.44|10.51|10.46|10.49|10.44|95
1721411700000|2024-07-19 17:55:00|10.5|10.45|10.5|10.45|10.51|10.46|10.49|10.44|57
1721412000000|2024-07-19 18:00:00|10.49|10.44|10.48|10.43|10.5|10.45|10.47|10.42|32
1721412300000|2024-07-19 18:05:00|10.47|10.42|10.5|10.45|10.51|10.46|10.47|10.42|20
1721412600000|2024-07-19 18:10:00|10.51|10.46|10.51|10.46|10.52|10.47|10.5|10.45|41
1721412900000|2024-07-19 18:15:00|10.52|10.47|10.5|10.45|10.52|10.47|10.5|10.45|43
1721413200000|2024-07-19 18:20:00|10.49|10.44|10.46|10.41|10.5|10.45|10.46|10.41|48
1721413500000|2024-07-19 18:25:00|10.47|10.42|10.49|10.44|10.49|10.44|10.47|10.42|13
1721413800000|2024-07-19 18:30:00|10.48|10.43|10.49|10.44|10.5|10.45|10.48|10.43|34
1721414100000|2024-07-19 18:35:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|12
1721414400000|2024-07-19 18:40:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|20
1721414700000|2024-07-19 18:45:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|6
1721415000000|2024-07-19 18:50:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|3
1721415300000|2024-07-19 18:55:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|14
1721415600000|2024-07-19 19:00:00|10.51|10.46|10.52|10.47|10.52|10.47|10.5|10.45|40
1721415900000|2024-07-19 19:05:00|10.51|10.46|10.53|10.48|10.53|10.48|10.51|10.46|41
1721416200000|2024-07-19 19:10:00|10.52|10.47|10.53|10.48|10.54|10.49|10.52|10.47|16
1721416500000|2024-07-19 19:15:00|10.52|10.47|10.54|10.49|10.54|10.49|10.52|10.47|11
1721416800000|2024-07-19 19:20:00|10.55|10.5|10.56|10.51|10.57|10.52|10.54|10.49|26
1721417100000|2024-07-19 19:25:00|10.57|10.52|10.55|10.5|10.57|10.52|10.55|10.5|39
1721417400000|2024-07-19 19:30:00|10.56|10.51|10.57|10.52|10.57|10.52|10.55|10.5|18
1721417700000|2024-07-19 19:35:00|10.56|10.51|10.54|10.49|10.57|10.52|10.53|10.48|45
1721418000000|2024-07-19 19:40:00|10.55|10.5|10.55|10.5|10.56|10.51|10.54|10.49|13
1721418300000|2024-07-19 19:45:00|10.56|10.51|10.57|10.52|10.57|10.52|10.55|10.5|14
1721418600000|2024-07-19 19:50:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|4
1721418900000|2024-07-19 19:55:00|10.56|10.51|10.57|10.52|10.58|10.53|10.56|10.51|38
1721419200000|2024-07-19 20:00:00|10.58|10.53|10.56|10.51|10.58|10.53|10.56|10.51|39
1721419500000|2024-07-19 20:05:00|10.57|10.52|10.57|10.52|10.58|10.53|10.56|10.51|27
1721419800000|2024-07-19 20:10:00|10.56|10.51|10.54|10.49|10.56|10.51|10.53|10.48|9
1721420100000|2024-07-19 20:15:00|10.55|10.5|10.55|10.5|10.56|10.51|10.54|10.49|61
1721420400000|2024-07-19 20:20:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|9
1721420700000|2024-07-19 20:25:00|10.53|10.48|10.54|10.49|10.55|10.5|10.53|10.48|14
1721421000000|2024-07-19 20:30:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|14
1721421600000|2024-07-19 20:40:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|8
1721421900000|2024-07-19 20:45:00|10.57|10.52|10.56|10.51|10.58|10.53|10.56|10.51|22
1721422200000|2024-07-19 20:50:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|39
1721422500000|2024-07-19 20:55:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|7
1721458800000|2024-07-20 07:00:00|10.67|10.62|10.7|10.65|10.71|10.66|10.66|10.61|50
1721459100000|2024-07-20 07:05:00|10.69|10.64|10.7|10.65|10.71|10.66|10.68|10.63|30
1721459400000|2024-07-20 07:10:00|10.69|10.64|10.71|10.66|10.72|10.67|10.68|10.63|29
1721459700000|2024-07-20 07:15:00|10.7|10.65|10.68|10.63|10.71|10.66|10.68|10.63|33
1721460000000|2024-07-20 07:20:00|10.69|10.64|10.7|10.65|10.71|10.66|10.68|10.63|40
1721460300000|2024-07-20 07:25:00|10.69|10.64|10.69|10.64|10.7|10.65|10.68|10.63|23
1721460600000|2024-07-20 07:30:00|10.68|10.63|10.68|10.63|10.69|10.64|10.68|10.63|21
1721460900000|2024-07-20 07:35:00|10.69|10.64|10.69|10.64|10.7|10.65|10.68|10.63|33
1721461200000|2024-07-20 07:40:00|10.68|10.63|10.69|10.64|10.69|10.64|10.67|10.62|48
1721461500000|2024-07-20 07:45:00|10.7|10.65|10.67|10.62|10.7|10.65|10.67|10.62|32
1721461800000|2024-07-20 07:50:00|10.66|10.61|10.65|10.6|10.67|10.62|10.65|10.6|28
1721462100000|2024-07-20 07:55:00|10.64|10.59|10.63|10.58|10.65|10.6|10.62|10.57|8
1721462400000|2024-07-20 08:00:00|10.62|10.57|10.62|10.57|10.63|10.58|10.61|10.56|39
1721462700000|2024-07-20 08:05:00|10.63|10.58|10.64|10.59|10.64|10.59|10.63|10.58|12
1721463000000|2024-07-20 08:10:00|10.63|10.58|10.63|10.58|10.64|10.59|10.63|10.58|15
1721463300000|2024-07-20 08:15:00|10.62|10.57|10.62|10.57|10.63|10.58|10.61|10.56|17
1721463600000|2024-07-20 08:20:00|10.61|10.56|10.6|10.55|10.62|10.57|10.59|10.54|30
1721463900000|2024-07-20 08:25:00|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|13
1721464200000|2024-07-20 08:30:00|10.58|10.53|10.57|10.52|10.59|10.54|10.57|10.52|52
1721464500000|2024-07-20 08:35:00|10.58|10.53|10.59|10.54|10.59|10.54|10.56|10.51|20
1721464800000|2024-07-20 08:40:00|10.6|10.55|10.6|10.55|10.6|10.55|10.58|10.53|31
1721465100000|2024-07-20 08:45:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|28
1721465400000|2024-07-20 08:50:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|6
1721466000000|2024-07-20 09:00:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|21
1721466300000|2024-07-20 09:05:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|11
1721466600000|2024-07-20 09:10:00|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|11
1721466900000|2024-07-20 09:15:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|13
1721467200000|2024-07-20 09:20:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|6
1721467500000|2024-07-20 09:25:00|10.59|10.54|10.6|10.55|10.6|10.55|10.58|10.53|4
1721467800000|2024-07-20 09:30:00|10.61|10.56|10.6|10.55|10.62|10.57|10.6|10.55|18
1721468100000|2024-07-20 09:35:00|10.61|10.56|10.62|10.57|10.62|10.57|10.6|10.55|26
1721468400000|2024-07-20 09:40:00|10.63|10.58|10.61|10.56|10.63|10.58|10.61|10.56|5
1721468700000|2024-07-20 09:45:00|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|16
1721469000000|2024-07-20 09:50:00|10.6|10.55|10.59|10.54|10.6|10.55|10.58|10.53|18
1721469300000|2024-07-20 09:55:00|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|3
1721469600000|2024-07-20 10:00:00|10.59|10.54|10.61|10.56|10.61|10.56|10.58|10.53|19
1721469900000|2024-07-20 10:05:00|10.62|10.57|10.61|10.56|10.62|10.57|10.61|10.56|10
1721470500000|2024-07-20 10:15:00|10.6|10.55|10.58|10.53|10.6|10.55|10.58|10.53|9
1721470800000|2024-07-20 10:20:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|38
1721471100000|2024-07-20 10:25:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|27
1721471400000|2024-07-20 10:30:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|31
1721471700000|2024-07-20 10:35:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|5
1721472000000|2024-07-20 10:40:00|10.56|10.51|10.56|10.51|10.57|10.52|10.54|10.49|45
1721472300000|2024-07-20 10:45:00|10.55|10.5|10.57|10.52|10.58|10.53|10.55|10.5|27
1721472600000|2024-07-20 10:50:00|10.56|10.51|10.55|10.5|10.57|10.52|10.55|10.5|14
1721472900000|2024-07-20 10:55:00|10.54|10.49|10.54|10.49|10.55|10.5|10.53|10.48|7
1721473200000|2024-07-20 11:00:00|10.53|10.48|10.53|10.48|10.53|10.48|10.52|10.47|7
1721473500000|2024-07-20 11:05:00|10.52|10.47|10.5|10.45|10.52|10.47|10.5|10.45|11
1721473800000|2024-07-20 11:10:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|24
1721474100000|2024-07-20 11:15:00|10.47|10.42|10.48|10.43|10.49|10.44|10.47|10.42|14
1721474400000|2024-07-20 11:20:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|14
1721474700000|2024-07-20 11:25:00|10.49|10.44|10.49|10.44|10.49|10.44|10.47|10.42|11
1721475000000|2024-07-20 11:30:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|2
1721475300000|2024-07-20 11:35:00|10.5|10.45|10.49|10.44|10.51|10.46|10.49|10.44|10
1721475600000|2024-07-20 11:40:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|12
1721475900000|2024-07-20 11:45:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|19
1721476200000|2024-07-20 11:50:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|35
1721476500000|2024-07-20 11:55:00|10.48|10.43|10.47|10.42|10.49|10.44|10.47|10.42|12
1721476800000|2024-07-20 12:00:00|10.48|10.43|10.49|10.44|10.5|10.45|10.47|10.42|24
1721477100000|2024-07-20 12:05:00|10.48|10.43|10.49|10.44|10.5|10.45|10.48|10.43|28
1721477400000|2024-07-20 12:10:00|10.5|10.45|10.49|10.44|10.51|10.46|10.49|10.44|28
1721477700000|2024-07-20 12:15:00|10.48|10.43|10.5|10.45|10.5|10.45|10.48|10.43|13
1721478000000|2024-07-20 12:20:00|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|5
1721478300000|2024-07-20 12:25:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|12
1721478600000|2024-07-20 12:30:00|10.48|10.43|10.48|10.43|10.49|10.44|10.47|10.42|15
1721478900000|2024-07-20 12:35:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|22
1721479200000|2024-07-20 12:40:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|22
1721479500000|2024-07-20 12:45:00|10.49|10.44|10.5|10.45|10.5|10.45|10.48|10.43|14
1721479800000|2024-07-20 12:50:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|2
1721480100000|2024-07-20 12:55:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|16
1721480400000|2024-07-20 13:00:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|36
1721480700000|2024-07-20 13:05:00|10.49|10.44|10.47|10.42|10.49|10.44|10.47|10.42|11
1721481000000|2024-07-20 13:10:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|18
1721481300000|2024-07-20 13:15:00|10.48|10.43|10.48|10.43|10.48|10.43|10.45|10.4|47
1721481600000|2024-07-20 13:20:00|10.49|10.44|10.5|10.45|10.51|10.46|10.48|10.43|56
1721481900000|2024-07-20 13:25:00|10.51|10.46|10.52|10.47|10.52|10.47|10.5|10.45|16
1721482200000|2024-07-20 13:30:00|10.51|10.46|10.51|10.46|10.53|10.48|10.5|10.45|21
1721482500000|2024-07-20 13:35:00|10.5|10.45|10.49|10.44|10.51|10.46|10.49|10.44|86
1721482800000|2024-07-20 13:40:00|10.5|10.45|10.5|10.45|10.51|10.46|10.49|10.44|45
1721483100000|2024-07-20 13:45:00|10.49|10.44|10.49|10.44|10.5|10.45|10.48|10.43|31
1721483400000|2024-07-20 13:50:00|10.5|10.45|10.51|10.46|10.51|10.46|10.48|10.43|18
1721483700000|2024-07-20 13:55:00|10.52|10.47|10.51|10.46|10.53|10.48|10.51|10.46|26
1721484000000|2024-07-20 14:00:00|10.52|10.47|10.51|10.46|10.52|10.47|10.5|10.45|14
1721484300000|2024-07-20 14:05:00|10.5|10.45|10.5|10.45|10.52|10.47|10.5|10.45|17
1721484600000|2024-07-20 14:10:00|10.49|10.44|10.5|10.45|10.51|10.46|10.49|10.44|12
1721484900000|2024-07-20 14:15:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|19
1721485200000|2024-07-20 14:20:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|17
1721485500000|2024-07-20 14:25:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721485800000|2024-07-20 14:30:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|10
1721486100000|2024-07-20 14:35:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|9
1721486400000|2024-07-20 14:40:00|10.52|10.47|10.52|10.47|10.53|10.48|10.51|10.46|13
1721486700000|2024-07-20 14:45:00|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|5
1721487000000|2024-07-20 14:50:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|40
1721487300000|2024-07-20 14:55:00|10.52|10.47|10.52|10.47|10.53|10.48|10.51|10.46|55
1721487600000|2024-07-20 15:00:00|10.53|10.48|10.55|10.5|10.56|10.51|10.52|10.47|15
1721487900000|2024-07-20 15:05:00|10.56|10.51|10.57|10.52|10.58|10.53|10.55|10.5|24
1721488200000|2024-07-20 15:10:00|10.58|10.53|10.58|10.53|10.59|10.54|10.57|10.52|39
1721488500000|2024-07-20 15:15:00|10.57|10.52|10.57|10.52|10.58|10.53|10.56|10.51|45
1721488800000|2024-07-20 15:20:00|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|17
1721489100000|2024-07-20 15:25:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|26
1721489400000|2024-07-20 15:30:00|10.57|10.52|10.56|10.51|10.58|10.53|10.56|10.51|12
1721489700000|2024-07-20 15:35:00|10.55|10.5|10.55|10.5|10.56|10.51|10.54|10.49|41
1721490000000|2024-07-20 15:40:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|6
1721490300000|2024-07-20 15:45:00|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|25
1721490600000|2024-07-20 15:50:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|27
1721490900000|2024-07-20 15:55:00|10.58|10.53|10.58|10.53|10.59|10.54|10.57|10.52|27
1721491200000|2024-07-20 16:00:00|10.59|10.54|10.58|10.53|10.59|10.54|10.57|10.52|24
1721491500000|2024-07-20 16:05:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|38
1721491800000|2024-07-20 16:10:00|10.57|10.52|10.57|10.52|10.58|10.53|10.56|10.51|47
1721492100000|2024-07-20 16:15:00|10.58|10.53|10.57|10.52|10.58|10.53|10.56|10.51|4
1721492400000|2024-07-20 16:20:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|7
1721492700000|2024-07-20 16:25:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|7
1721493000000|2024-07-20 16:30:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|18
1721493300000|2024-07-20 16:35:00|10.58|10.53|10.55|10.5|10.58|10.53|10.54|10.49|44
1721493600000|2024-07-20 16:40:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|13
1721493900000|2024-07-20 16:45:00|10.53|10.48|10.53|10.48|10.54|10.49|10.5|10.45|35
1721494200000|2024-07-20 16:50:00|10.52|10.47|10.53|10.48|10.53|10.48|10.51|10.46|24
1721494500000|2024-07-20 16:55:00|10.52|10.47|10.53|10.48|10.54|10.49|10.52|10.47|16
1721494800000|2024-07-20 17:00:00|10.52|10.47|10.52|10.47|10.53|10.48|10.51|10.46|39
1721495100000|2024-07-20 17:05:00|10.53|10.48|10.55|10.5|10.55|10.5|10.52|10.47|31
1721495400000|2024-07-20 17:10:00|10.54|10.49|10.55|10.5|10.58|10.53|10.53|10.48|76
1721495700000|2024-07-20 17:15:00|10.54|10.49|10.57|10.52|10.58|10.53|10.54|10.49|78
1721496000000|2024-07-20 17:20:00|10.56|10.51|10.57|10.52|10.58|10.53|10.55|10.5|50
1721496300000|2024-07-20 17:25:00|10.56|10.51|10.55|10.5|10.56|10.51|10.54|10.49|16
1721496600000|2024-07-20 17:30:00|10.54|10.49|10.54|10.49|10.56|10.51|10.54|10.49|35
1721496900000|2024-07-20 17:35:00|10.55|10.5|10.55|10.5|10.56|10.51|10.54|10.49|7
1721497200000|2024-07-20 17:40:00|10.56|10.51|10.57|10.52|10.57|10.52|10.55|10.5|26
1721497500000|2024-07-20 17:45:00|10.56|10.51|10.57|10.52|10.58|10.53|10.56|10.51|12
1721497800000|2024-07-20 17:50:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|25
1721498100000|2024-07-20 17:55:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|10
1721498400000|2024-07-20 18:00:00|10.55|10.5|10.53|10.48|10.56|10.51|10.53|10.48|37
1721498700000|2024-07-20 18:05:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|27
1721499000000|2024-07-20 18:10:00|10.53|10.48|10.56|10.51|10.56|10.51|10.53|10.48|22
1721499300000|2024-07-20 18:15:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|23
1721499600000|2024-07-20 18:20:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|8
1721499900000|2024-07-20 18:25:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|21
1721500200000|2024-07-20 18:30:00|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|11
1721500500000|2024-07-20 18:35:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|9
1721500800000|2024-07-20 18:40:00|10.55|10.5|10.56|10.51|10.56|10.51|10.54|10.49|18
1721501100000|2024-07-20 18:45:00|10.55|10.5|10.58|10.53|10.59|10.54|10.55|10.5|28
1721501400000|2024-07-20 18:50:00|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|5
1721501700000|2024-07-20 18:55:00|10.6|10.55|10.6|10.55|10.61|10.56|10.59|10.54|5
1721502000000|2024-07-20 19:00:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|26
1721502600000|2024-07-20 19:10:00|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|3
1721502900000|2024-07-20 19:15:00|10.58|10.53|10.58|10.53|10.59|10.54|10.57|10.52|13
1721503200000|2024-07-20 19:20:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|28
1721503500000|2024-07-20 19:25:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|10
1721503800000|2024-07-20 19:30:00|10.57|10.52|10.57|10.52|10.58|10.53|10.56|10.51|23
1721504100000|2024-07-20 19:35:00|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|35
1721504400000|2024-07-20 19:40:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|30
1721504700000|2024-07-20 19:45:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|33
1721505000000|2024-07-20 19:50:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|9
1721505300000|2024-07-20 19:55:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|35
1721505600000|2024-07-20 20:00:00|10.56|10.51|10.57|10.52|10.57|10.52|10.55|10.5|6
1721505900000|2024-07-20 20:05:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|7
1721506200000|2024-07-20 20:10:00|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|5
1721506500000|2024-07-20 20:15:00|10.58|10.53|10.58|10.53|10.59|10.54|10.58|10.53|25
1721506800000|2024-07-20 20:20:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|6
1721507100000|2024-07-20 20:25:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|25
1721507400000|2024-07-20 20:30:00|10.58|10.53|10.59|10.54|10.59|10.54|10.57|10.52|28
1721507700000|2024-07-20 20:35:00|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|39
1721508000000|2024-07-20 20:40:00|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|5
1721508300000|2024-07-20 20:45:00|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|3
1721508600000|2024-07-20 20:50:00|10.59|10.54|10.59|10.54|10.6|10.55|10.59|10.54|41
1721508900000|2024-07-20 20:55:00|10.6|10.55|10.59|10.54|10.6|10.55|10.59|10.54|8
1721509200000|2024-07-20 21:00:00|10.6|10.55|10.56|10.51|10.6|10.55|10.55|10.5|61
1721509500000|2024-07-20 21:05:00|10.55|10.5|10.55|10.5|10.56|10.51|10.54|10.49|25
1721509800000|2024-07-20 21:10:00|10.54|10.49|10.53|10.48|10.55|10.5|10.51|10.46|32
1721510100000|2024-07-20 21:15:00|10.54|10.49|10.52|10.47|10.54|10.49|10.52|10.47|7
1721510400000|2024-07-20 21:20:00|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1721511000000|2024-07-20 21:30:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|4
1721511300000|2024-07-20 21:35:00|10.5|10.45|10.51|10.46|10.51|10.46|10.5|10.45|22
1721511600000|2024-07-20 21:40:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|7
1721512200000|2024-07-20 21:50:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|4
1721512500000|2024-07-20 21:55:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|3
1721512800000|2024-07-20 22:00:00|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|23
1721513100000|2024-07-20 22:05:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|8
1721513400000|2024-07-20 22:10:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|8
1721513700000|2024-07-20 22:15:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|2
1721514000000|2024-07-20 22:20:00|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|7
1721514300000|2024-07-20 22:25:00|10.52|10.47|10.53|10.48|10.53|10.48|10.51|10.46|10
1721514600000|2024-07-20 22:30:00|10.54|10.49|10.52|10.47|10.56|10.51|10.52|10.47|19
1721514900000|2024-07-20 22:35:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|16
1721515200000|2024-07-20 22:40:00|10.51|10.46|10.5|10.45|10.52|10.47|10.5|10.45|26
1721515500000|2024-07-20 22:45:00|10.51|10.46|10.52|10.47|10.52|10.47|10.5|10.45|20
1721515800000|2024-07-20 22:50:00|10.51|10.46|10.51|10.46|10.52|10.47|10.5|10.45|7
1721516100000|2024-07-20 22:55:00|10.52|10.47|10.54|10.49|10.54|10.49|10.52|10.47|7
1721516400000|2024-07-20 23:00:00|10.53|10.48|10.55|10.5|10.55|10.5|10.53|10.48|19
1721516700000|2024-07-20 23:05:00|10.56|10.51|10.55|10.5|10.56|10.51|10.53|10.48|18
1721517000000|2024-07-20 23:10:00|10.56|10.51|10.56|10.51|10.56|10.51|10.54|10.49|15
1721517300000|2024-07-20 23:15:00|10.55|10.5|10.55|10.5|10.56|10.51|10.54|10.49|9
1721517600000|2024-07-20 23:20:00|10.54|10.49|10.55|10.5|10.56|10.51|10.54|10.49|12
1721517900000|2024-07-20 23:25:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|8
1721518200000|2024-07-20 23:30:00|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|9
1721518500000|2024-07-20 23:35:00|10.57|10.52|10.55|10.5|10.57|10.52|10.55|10.5|9
1721518800000|2024-07-20 23:40:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|16
1721519100000|2024-07-20 23:45:00|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|23
1721519400000|2024-07-20 23:50:00|10.57|10.52|10.55|10.5|10.57|10.52|10.55|10.5|15
1721519700000|2024-07-20 23:55:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|10
1721520000000|2024-07-21 00:00:00|10.56|10.51|10.54|10.49|10.56|10.51|10.53|10.48|27
1721520300000|2024-07-21 00:05:00|10.55|10.5|10.54|10.49|10.55|10.5|10.53|10.48|12
1721520600000|2024-07-21 00:10:00|10.55|10.5|10.56|10.51|10.56|10.51|10.54|10.49|8
1721520900000|2024-07-21 00:15:00|10.57|10.52|10.57|10.52|10.58|10.53|10.56|10.51|17
1721521200000|2024-07-21 00:20:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|34
1721521500000|2024-07-21 00:25:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|35
1721521800000|2024-07-21 00:30:00|10.57|10.52|10.57|10.52|10.59|10.54|10.57|10.52|15
1721522100000|2024-07-21 00:35:00|10.58|10.53|10.55|10.5|10.58|10.53|10.55|10.5|26
1721522400000|2024-07-21 00:40:00|10.54|10.49|10.53|10.48|10.55|10.5|10.52|10.47|22
1721522700000|2024-07-21 00:45:00|10.52|10.47|10.53|10.48|10.55|10.5|10.52|10.47|16
1721523000000|2024-07-21 00:50:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|12
1721523300000|2024-07-21 00:55:00|10.52|10.47|10.52|10.47|10.53|10.48|10.52|10.47|5
1721523600000|2024-07-21 01:00:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|2
1721523900000|2024-07-21 01:05:00|10.49|10.44|10.51|10.46|10.51|10.46|10.49|10.44|11
1721524200000|2024-07-21 01:10:00|10.5|10.45|10.51|10.46|10.52|10.47|10.5|10.45|14
1721524500000|2024-07-21 01:15:00|10.52|10.47|10.52|10.47|10.53|10.48|10.51|10.46|9
1721524800000|2024-07-21 01:20:00|10.53|10.48|10.55|10.5|10.56|10.51|10.53|10.48|17
1721525100000|2024-07-21 01:25:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|2
1721525400000|2024-07-21 01:30:00|10.56|10.51|10.55|10.5|10.56|10.51|10.54|10.49|20
1721525700000|2024-07-21 01:35:00|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|11
1721526000000|2024-07-21 01:40:00|10.57|10.52|10.59|10.54|10.59|10.54|10.57|10.52|29
1721526300000|2024-07-21 01:45:00|10.58|10.53|10.59|10.54|10.61|10.56|10.58|10.53|18
1721526600000|2024-07-21 01:50:00|10.6|10.55|10.58|10.53|10.6|10.55|10.58|10.53|25
1721526900000|2024-07-21 01:55:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|29
1721527200000|2024-07-21 02:00:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|6
1721527500000|2024-07-21 02:05:00|10.56|10.51|10.57|10.52|10.58|10.53|10.56|10.51|10
1721527800000|2024-07-21 02:10:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|19
1721528100000|2024-07-21 02:15:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|23
1721528400000|2024-07-21 02:20:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|16
1721528700000|2024-07-21 02:25:00|10.58|10.53|10.57|10.52|10.58|10.53|10.56|10.51|22
1721529000000|2024-07-21 02:30:00|10.58|10.53|10.56|10.51|10.58|10.53|10.56|10.51|31
1721529300000|2024-07-21 02:35:00|10.57|10.52|10.57|10.52|10.58|10.53|10.56|10.51|23
1721529600000|2024-07-21 02:40:00|10.58|10.53|10.58|10.53|10.58|10.53|10.57|10.52|21
1721529900000|2024-07-21 02:45:00|10.57|10.52|10.56|10.51|10.57|10.52|10.55|10.5|22
1721530200000|2024-07-21 02:50:00|10.55|10.5|10.56|10.51|10.57|10.52|10.55|10.5|36
1721530500000|2024-07-21 02:55:00|10.57|10.52|10.55|10.5|10.57|10.52|10.55|10.5|9
1721530800000|2024-07-21 03:00:00|10.56|10.51|10.57|10.52|10.57|10.52|10.55|10.5|10
1721531100000|2024-07-21 03:05:00|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|29
1721531400000|2024-07-21 03:10:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|4
1721531700000|2024-07-21 03:15:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|13
1721532000000|2024-07-21 03:20:00|10.56|10.51|10.54|10.49|10.56|10.51|10.54|10.49|25
1721532600000|2024-07-21 03:30:00|10.53|10.48|10.54|10.49|10.55|10.5|10.53|10.48|18
1721532900000|2024-07-21 03:35:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|22
1721533200000|2024-07-21 03:40:00|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|43
1721533500000|2024-07-21 03:45:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|63
1721533800000|2024-07-21 03:50:00|10.55|10.5|10.56|10.51|10.56|10.51|10.54|10.49|48
1721534100000|2024-07-21 03:55:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721534400000|2024-07-21 04:00:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721534700000|2024-07-21 04:05:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721535000000|2024-07-21 04:10:00|10.54|10.49|10.56|10.51|10.56|10.51|10.54|10.49|7
1721535300000|2024-07-21 04:15:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|14
1721535600000|2024-07-21 04:20:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|4
1721535900000|2024-07-21 04:25:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|8
1721536200000|2024-07-21 04:30:00|10.55|10.5|10.54|10.49|10.56|10.51|10.54|10.49|32
1721536500000|2024-07-21 04:35:00|10.55|10.5|10.54|10.49|10.55|10.5|10.53|10.48|18
1721536800000|2024-07-21 04:40:00|10.53|10.48|10.53|10.48|10.54|10.49|10.53|10.48|13
1721537100000|2024-07-21 04:45:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|21
1721537400000|2024-07-21 04:50:00|10.53|10.48|10.57|10.52|10.57|10.52|10.53|10.48|35
1721537700000|2024-07-21 04:55:00|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|25
1721538000000|2024-07-21 05:00:00|10.57|10.52|10.58|10.53|10.61|10.56|10.56|10.51|30
1721538300000|2024-07-21 05:05:00|10.59|10.54|10.59|10.54|10.6|10.55|10.57|10.52|33
1721538600000|2024-07-21 05:10:00|10.58|10.53|10.61|10.56|10.62|10.57|10.58|10.53|26
1721538900000|2024-07-21 05:15:00|10.62|10.57|10.62|10.57|10.62|10.57|10.61|10.56|59
1721539200000|2024-07-21 05:20:00|10.61|10.56|10.58|10.53|10.62|10.57|10.58|10.53|18
1721539500000|2024-07-21 05:25:00|10.57|10.52|10.55|10.5|10.57|10.52|10.55|10.5|59
1721539800000|2024-07-21 05:30:00|10.56|10.51|10.57|10.52|10.58|10.53|10.56|10.51|36
1721540100000|2024-07-21 05:35:00|10.58|10.53|10.58|10.53|10.6|10.55|10.57|10.52|39
1721540400000|2024-07-21 05:40:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|20
1721540700000|2024-07-21 05:45:00|10.59|10.54|10.56|10.51|10.59|10.54|10.56|10.51|44
1721541000000|2024-07-21 05:50:00|10.57|10.52|10.56|10.51|10.57|10.52|10.55|10.5|34
1721541300000|2024-07-21 05:55:00|10.55|10.5|10.55|10.5|10.56|10.51|10.54|10.49|29
1721541600000|2024-07-21 06:00:00|10.56|10.51|10.53|10.48|10.56|10.51|10.53|10.48|20
1721541900000|2024-07-21 06:05:00|10.54|10.49|10.52|10.47|10.54|10.49|10.52|10.47|9
1721542200000|2024-07-21 06:10:00|10.53|10.48|10.54|10.49|10.54|10.49|10.51|10.46|22
1721542500000|2024-07-21 06:15:00|10.53|10.48|10.5|10.45|10.53|10.48|10.48|10.43|38
1721542800000|2024-07-21 06:20:00|10.51|10.46|10.5|10.45|10.52|10.47|10.5|10.45|16
1721543100000|2024-07-21 06:25:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721543400000|2024-07-21 06:30:00|10.5|10.45|10.48|10.43|10.5|10.45|10.47|10.42|31
1721543700000|2024-07-21 06:35:00|10.47|10.42|10.49|10.44|10.49|10.44|10.47|10.42|15
1721544000000|2024-07-21 06:40:00|10.48|10.43|10.48|10.43|10.49|10.44|10.47|10.42|11
1721544300000|2024-07-21 06:45:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|31
1721544600000|2024-07-21 06:50:00|10.48|10.43|10.47|10.42|10.49|10.44|10.47|10.42|22
1721544900000|2024-07-21 06:55:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|39
1721545200000|2024-07-21 07:00:00|10.47|10.42|10.48|10.43|10.49|10.44|10.46|10.41|58
1721545500000|2024-07-21 07:05:00|10.49|10.44|10.49|10.44|10.5|10.45|10.48|10.43|59
1721545800000|2024-07-21 07:10:00|10.5|10.45|10.51|10.46|10.51|10.46|10.49|10.44|34
1721546100000|2024-07-21 07:15:00|10.5|10.45|10.52|10.47|10.52|10.47|10.5|10.45|39
1721546400000|2024-07-21 07:20:00|10.51|10.46|10.51|10.46|10.52|10.47|10.5|10.45|37
1721546700000|2024-07-21 07:25:00|10.5|10.45|10.49|10.44|10.51|10.46|10.49|10.44|10
1721547000000|2024-07-21 07:30:00|10.5|10.45|10.5|10.45|10.5|10.45|10.49|10.44|21
1721547300000|2024-07-21 07:35:00|10.49|10.44|10.49|10.44|10.5|10.45|10.48|10.43|19
1721547600000|2024-07-21 07:40:00|10.5|10.45|10.5|10.45|10.51|10.46|10.49|10.44|21
1721547900000|2024-07-21 07:45:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|17
1721548200000|2024-07-21 07:50:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|17
1721548500000|2024-07-21 07:55:00|10.49|10.44|10.48|10.43|10.49|10.44|10.47|10.42|8
1721548800000|2024-07-21 08:00:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|17
1721549100000|2024-07-21 08:05:00|10.48|10.43|10.49|10.44|10.49|10.44|10.48|10.43|18
1721549400000|2024-07-21 08:10:00|10.48|10.43|10.5|10.45|10.51|10.46|10.48|10.43|7
1721549700000|2024-07-21 08:15:00|10.51|10.46|10.49|10.44|10.51|10.46|10.49|10.44|25
1721550000000|2024-07-21 08:20:00|10.5|10.45|10.47|10.42|10.5|10.45|10.47|10.42|36
1721550300000|2024-07-21 08:25:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|25
1721550600000|2024-07-21 08:30:00|10.47|10.42|10.48|10.43|10.49|10.44|10.47|10.42|30
1721550900000|2024-07-21 08:35:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|10
1721551200000|2024-07-21 08:40:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|11
1721551500000|2024-07-21 08:45:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|11
1721551800000|2024-07-21 08:50:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721552100000|2024-07-21 08:55:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|2
1721552400000|2024-07-21 09:00:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|29
1721552700000|2024-07-21 09:05:00|10.44|10.39|10.45|10.4|10.46|10.41|10.44|10.39|12
1721553000000|2024-07-21 09:10:00|10.46|10.41|10.47|10.42|10.48|10.43|10.46|10.41|12
1721553300000|2024-07-21 09:15:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|9
1721553600000|2024-07-21 09:20:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|25
1721553900000|2024-07-21 09:25:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|30
1721554200000|2024-07-21 09:30:00|10.48|10.43|10.46|10.41|10.48|10.43|10.46|10.41|11
1721554500000|2024-07-21 09:35:00|10.47|10.42|10.48|10.43|10.49|10.44|10.47|10.42|8
1721554800000|2024-07-21 09:40:00|10.49|10.44|10.5|10.45|10.51|10.46|10.49|10.44|8
1721555100000|2024-07-21 09:45:00|10.49|10.44|10.51|10.46|10.51|10.46|10.49|10.44|11
1721555400000|2024-07-21 09:50:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|31
1721555700000|2024-07-21 09:55:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|2
1721556000000|2024-07-21 10:00:00|10.49|10.44|10.49|10.44|10.5|10.45|10.49|10.44|7
1721556300000|2024-07-21 10:05:00|10.5|10.45|10.5|10.45|10.51|10.46|10.49|10.44|11
1721556600000|2024-07-21 10:10:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|8
1721556900000|2024-07-21 10:15:00|10.49|10.44|10.47|10.42|10.49|10.44|10.47|10.42|11
1721557200000|2024-07-21 10:20:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|21
1721557500000|2024-07-21 10:25:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|6
1721557800000|2024-07-21 10:30:00|10.47|10.42|10.46|10.41|10.48|10.43|10.46|10.41|30
1721558100000|2024-07-21 10:35:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|8
1721558400000|2024-07-21 10:40:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721558700000|2024-07-21 10:45:00|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|9
1721559000000|2024-07-21 10:50:00|10.43|10.38|10.44|10.39|10.44|10.39|10.43|10.38|8
1721559300000|2024-07-21 10:55:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|4
1721559600000|2024-07-21 11:00:00|10.43|10.38|10.43|10.38|10.44|10.39|10.42|10.37|21
1721559900000|2024-07-21 11:05:00|10.44|10.39|10.43|10.38|10.44|10.39|10.42|10.37|20
1721560200000|2024-07-21 11:10:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|18
1721560800000|2024-07-21 11:20:00|10.42|10.37|10.4|10.35|10.43|10.38|10.39|10.34|29
1721561100000|2024-07-21 11:25:00|10.39|10.34|10.37|10.32|10.39|10.34|10.37|10.32|19
1721561400000|2024-07-21 11:30:00|10.38|10.33|10.41|10.36|10.41|10.36|10.37|10.32|20
1721561700000|2024-07-21 11:35:00|10.4|10.35|10.41|10.36|10.42|10.37|10.4|10.35|20
1721562000000|2024-07-21 11:40:00|10.4|10.35|10.38|10.33|10.41|10.36|10.38|10.33|37
1721562300000|2024-07-21 11:45:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|15
1721562600000|2024-07-21 11:50:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721562900000|2024-07-21 11:55:00|10.36|10.31|10.37|10.32|10.38|10.33|10.36|10.31|4
1721563200000|2024-07-21 12:00:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|14
1721563500000|2024-07-21 12:05:00|10.38|10.33|10.42|10.37|10.42|10.37|10.37|10.32|33
1721563800000|2024-07-21 12:10:00|10.41|10.36|10.39|10.34|10.41|10.36|10.39|10.34|29
1721564100000|2024-07-21 12:15:00|10.4|10.35|10.38|10.33|10.4|10.35|10.37|10.32|11
1721564400000|2024-07-21 12:20:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|19
1721564700000|2024-07-21 12:25:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|2
1721565000000|2024-07-21 12:30:00|10.38|10.33|10.39|10.34|10.39|10.34|10.37|10.32|50
1721565300000|2024-07-21 12:35:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|37
1721565600000|2024-07-21 12:40:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|14
1721565900000|2024-07-21 12:45:00|10.39|10.34|10.38|10.33|10.39|10.34|10.37|10.32|16
1721566200000|2024-07-21 12:50:00|10.39|10.34|10.39|10.34|10.4|10.35|10.38|10.33|29
1721566500000|2024-07-21 12:55:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|12
1721566800000|2024-07-21 13:00:00|10.4|10.35|10.4|10.35|10.41|10.36|10.39|10.34|17
1721567100000|2024-07-21 13:05:00|10.39|10.34|10.39|10.34|10.39|10.34|10.39|10.34|1
1721567700000|2024-07-21 13:15:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|8
1721568000000|2024-07-21 13:20:00|10.38|10.33|10.36|10.31|10.38|10.33|10.36|10.31|11
1721568300000|2024-07-21 13:25:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|15
1721568600000|2024-07-21 13:30:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|5
1721568900000|2024-07-21 13:35:00|10.37|10.32|10.35|10.3|10.37|10.32|10.34|10.29|27
1721569200000|2024-07-21 13:40:00|10.34|10.29|10.35|10.3|10.35|10.3|10.33|10.28|38
1721569500000|2024-07-21 13:45:00|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|33
1721569800000|2024-07-21 13:50:00|10.35|10.3|10.34|10.29|10.35|10.3|10.33|10.28|26
1721570100000|2024-07-21 13:55:00|10.33|10.28|10.34|10.29|10.35|10.3|10.33|10.28|20
1721570400000|2024-07-21 14:00:00|10.33|10.28|10.32|10.27|10.35|10.3|10.32|10.27|30
1721570700000|2024-07-21 14:05:00|10.31|10.26|10.34|10.29|10.34|10.29|10.29|10.24|52
1721571000000|2024-07-21 14:10:00|10.35|10.3|10.37|10.32|10.38|10.33|10.34|10.29|21
1721571300000|2024-07-21 14:15:00|10.38|10.33|10.37|10.32|10.39|10.34|10.37|10.32|44
1721571600000|2024-07-21 14:20:00|10.36|10.31|10.39|10.34|10.39|10.34|10.36|10.31|40
1721571900000|2024-07-21 14:25:00|10.4|10.35|10.38|10.33|10.4|10.35|10.38|10.33|17
1721572200000|2024-07-21 14:30:00|10.37|10.32|10.39|10.34|10.4|10.35|10.37|10.32|37
1721572500000|2024-07-21 14:35:00|10.4|10.35|10.43|10.38|10.44|10.39|10.39|10.34|30
1721572800000|2024-07-21 14:40:00|10.44|10.39|10.44|10.39|10.44|10.39|10.42|10.37|37
1721573100000|2024-07-21 14:45:00|10.43|10.38|10.43|10.38|10.44|10.39|10.41|10.36|31
1721573400000|2024-07-21 14:50:00|10.44|10.39|10.42|10.37|10.44|10.39|10.42|10.37|23
1721573700000|2024-07-21 14:55:00|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|3
1721574000000|2024-07-21 15:00:00|10.44|10.39|10.44|10.39|10.45|10.4|10.43|10.38|35
1721574300000|2024-07-21 15:05:00|10.43|10.38|10.42|10.37|10.44|10.39|10.41|10.36|44
1721574600000|2024-07-21 15:10:00|10.43|10.38|10.43|10.38|10.43|10.38|10.42|10.37|13
1721574900000|2024-07-21 15:15:00|10.44|10.39|10.41|10.36|10.44|10.39|10.4|10.35|40
1721575200000|2024-07-21 15:20:00|10.4|10.35|10.43|10.38|10.43|10.38|10.4|10.35|46
1721575500000|2024-07-21 15:25:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|10
1721575800000|2024-07-21 15:30:00|10.44|10.39|10.46|10.41|10.47|10.42|10.43|10.38|25
1721576100000|2024-07-21 15:35:00|10.45|10.4|10.44|10.39|10.46|10.41|10.44|10.39|16
1721576400000|2024-07-21 15:40:00|10.45|10.4|10.45|10.4|10.47|10.42|10.45|10.4|17
1721576700000|2024-07-21 15:45:00|10.44|10.39|10.43|10.38|10.44|10.39|10.42|10.37|46
1721577000000|2024-07-21 15:50:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|42
1721577300000|2024-07-21 15:55:00|10.44|10.39|10.44|10.39|10.44|10.39|10.42|10.37|21
1721577600000|2024-07-21 16:00:00|10.43|10.38|10.45|10.4|10.45|10.4|10.43|10.38|7
1721577900000|2024-07-21 16:05:00|10.44|10.39|10.44|10.39|10.45|10.4|10.43|10.38|27
1721578200000|2024-07-21 16:10:00|10.45|10.4|10.47|10.42|10.47|10.42|10.44|10.39|27
1721578500000|2024-07-21 16:15:00|10.48|10.43|10.45|10.4|10.48|10.43|10.45|10.4|20
1721578800000|2024-07-21 16:20:00|10.44|10.39|10.45|10.4|10.45|10.4|10.43|10.38|34
1721579100000|2024-07-21 16:25:00|10.46|10.41|10.44|10.39|10.46|10.41|10.42|10.37|19
1721579400000|2024-07-21 16:30:00|10.43|10.38|10.43|10.38|10.44|10.39|10.42|10.37|35
1721579700000|2024-07-21 16:35:00|10.44|10.39|10.44|10.39|10.45|10.4|10.43|10.38|19
1721580000000|2024-07-21 16:40:00|10.43|10.38|10.44|10.39|10.45|10.4|10.43|10.38|10
1721580300000|2024-07-21 16:45:00|10.45|10.4|10.47|10.42|10.47|10.42|10.44|10.39|9
1721580600000|2024-07-21 16:50:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|73
1721580900000|2024-07-21 16:55:00|10.47|10.42|10.48|10.43|10.48|10.43|10.46|10.41|24
1721581200000|2024-07-21 17:00:00|10.47|10.42|10.46|10.41|10.48|10.43|10.45|10.4|42
1721581500000|2024-07-21 17:05:00|10.45|10.4|10.46|10.41|10.47|10.42|10.45|10.4|32
1721581800000|2024-07-21 17:10:00|10.47|10.42|10.48|10.43|10.48|10.43|10.46|10.41|18
1721582100000|2024-07-21 17:15:00|10.47|10.42|10.45|10.4|10.48|10.43|10.44|10.39|33
1721582400000|2024-07-21 17:20:00|10.46|10.41|10.45|10.4|10.46|10.41|10.44|10.39|20
1721582700000|2024-07-21 17:25:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|28
1721583000000|2024-07-21 17:30:00|10.44|10.39|10.45|10.4|10.45|10.4|10.43|10.38|22
1721583300000|2024-07-21 17:35:00|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|27
1721583600000|2024-07-21 17:40:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|41
1721583900000|2024-07-21 17:45:00|10.44|10.39|10.42|10.37|10.45|10.4|10.42|10.37|11
1721584200000|2024-07-21 17:50:00|10.41|10.36|10.38|10.33|10.41|10.36|10.32|10.27|112
1721584500000|2024-07-21 17:55:00|10.37|10.32|10.38|10.33|10.4|10.35|10.37|10.32|70
1721584800000|2024-07-21 18:00:00|10.37|10.32|10.34|10.29|10.4|10.35|10.33|10.28|88
1721585100000|2024-07-21 18:05:00|10.33|10.28|10.27|10.22|10.35|10.3|10.22|10.17|143
1721585400000|2024-07-21 18:10:00|10.26|10.21|10.28|10.23|10.3|10.25|10.18|10.13|183
1721585700000|2024-07-21 18:15:00|10.29|10.24|10.33|10.28|10.33|10.28|10.28|10.23|117
1721586000000|2024-07-21 18:20:00|10.32|10.27|10.35|10.3|10.36|10.31|10.31|10.26|58
1721586300000|2024-07-21 18:25:00|10.34|10.29|10.36|10.31|10.38|10.33|10.33|10.28|43
1721586600000|2024-07-21 18:30:00|10.35|10.3|10.38|10.33|10.39|10.34|10.35|10.3|98
1721586900000|2024-07-21 18:35:00|10.37|10.32|10.36|10.31|10.38|10.33|10.35|10.3|66
1721587200000|2024-07-21 18:40:00|10.35|10.3|10.3|10.25|10.36|10.31|10.29|10.24|29
1721587500000|2024-07-21 18:45:00|10.31|10.26|10.28|10.23|10.32|10.27|10.28|10.23|50
1721587800000|2024-07-21 18:50:00|10.29|10.24|10.3|10.25|10.31|10.26|10.28|10.23|82
1721588100000|2024-07-21 18:55:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|33
1721588400000|2024-07-21 19:00:00|10.3|10.25|10.26|10.21|10.3|10.25|10.26|10.21|39
1721588700000|2024-07-21 19:05:00|10.27|10.22|10.28|10.23|10.3|10.25|10.26|10.21|30
1721589000000|2024-07-21 19:10:00|10.29|10.24|10.28|10.23|10.29|10.24|10.26|10.21|46
1721589300000|2024-07-21 19:15:00|10.29|10.24|10.29|10.24|10.29|10.24|10.27|10.22|27
1721589600000|2024-07-21 19:20:00|10.28|10.23|10.32|10.27|10.32|10.27|10.28|10.23|43
1721589900000|2024-07-21 19:25:00|10.31|10.26|10.33|10.28|10.34|10.29|10.3|10.25|45
1721590200000|2024-07-21 19:30:00|10.34|10.29|10.39|10.34|10.4|10.35|10.33|10.28|102
1721590500000|2024-07-21 19:35:00|10.38|10.33|10.39|10.34|10.4|10.35|10.38|10.33|84
1721590800000|2024-07-21 19:40:00|10.38|10.33|10.48|10.23|10.49|10.34|10.38|10.21|32
1721591100000|2024-07-21 19:45:00|10.47|10.22|10.5|10.25|10.5|10.25|10.46|10.21|66
1721591400000|2024-07-21 19:50:00|10.51|10.26|10.5|10.25|10.51|10.26|10.49|10.24|44
1721591700000|2024-07-21 19:55:00|10.49|10.24|10.5|10.25|10.51|10.26|10.49|10.24|26
1721592000000|2024-07-21 20:00:00|10.51|10.26|10.47|10.22|10.51|10.26|10.46|10.21|31
1721592300000|2024-07-21 20:05:00|10.48|10.23|10.48|10.23|10.49|10.24|10.47|10.22|37
1721592600000|2024-07-21 20:10:00|10.49|10.24|10.5|10.25|10.51|10.26|10.48|10.23|34
1721592900000|2024-07-21 20:15:00|10.49|10.24|10.53|10.28|10.54|10.29|10.49|10.24|77
1721593200000|2024-07-21 20:20:00|10.54|10.29|10.58|10.33|10.58|10.33|10.53|10.28|109
1721593500000|2024-07-21 20:25:00|10.57|10.32|10.58|10.33|10.58|10.33|10.57|10.32|64
1721593800000|2024-07-21 20:30:00|10.57|10.32|10.58|10.33|10.58|10.33|10.56|10.31|74
1721594100000|2024-07-21 20:35:00|10.57|10.32|10.62|10.37|10.62|10.37|10.57|10.32|50
1721594400000|2024-07-21 20:40:00|10.61|10.36|10.63|10.38|10.63|10.38|10.61|10.36|49
1721594700000|2024-07-21 20:45:00|10.62|10.37|10.59|10.34|10.63|10.38|10.58|10.33|58
1721595000000|2024-07-21 20:50:00|10.58|10.33|10.59|10.34|10.6|10.35|10.57|10.32|46
1721595300000|2024-07-21 20:55:00|10.58|10.33|10.48|10.43|10.59|10.44|10.46|10.33|50
1721595600000|2024-07-21 21:00:00|10.47|10.42|10.48|10.43|10.5|10.45|10.47|10.42|18
1721595900000|2024-07-21 21:05:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|7
1721596200000|2024-07-21 21:10:00|10.46|10.41|10.46|10.41|10.47|10.42|10.45|10.4|39
1721596500000|2024-07-21 21:15:00|10.47|10.42|10.49|10.44|10.5|10.45|10.46|10.41|17
1721596800000|2024-07-21 21:20:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|40
1721597100000|2024-07-21 21:25:00|10.48|10.43|10.51|10.46|10.51|10.46|10.48|10.43|14
1721597400000|2024-07-21 21:30:00|10.52|10.47|10.53|10.48|10.54|10.49|10.52|10.47|4
1721597700000|2024-07-21 21:35:00|10.54|10.49|10.58|10.53|10.58|10.53|10.53|10.48|7
1721598000000|2024-07-21 21:40:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|6
1721598300000|2024-07-21 21:45:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|2
1721598600000|2024-07-21 21:50:00|10.59|10.54|10.6|10.55|10.61|10.56|10.59|10.54|10
1721598900000|2024-07-21 21:55:00|10.61|10.56|10.6|10.55|10.61|10.56|10.6|10.55|2
1721599200000|2024-07-21 22:00:00|10.59|10.54|10.62|10.57|10.63|10.58|10.59|10.54|14
1721599500000|2024-07-21 22:05:00|10.63|10.58|10.61|10.56|10.63|10.58|10.6|10.55|27
1721599800000|2024-07-21 22:10:00|10.62|10.57|10.61|10.56|10.62|10.57|10.6|10.55|44
1721600100000|2024-07-21 22:15:00|10.62|10.57|10.61|10.56|10.62|10.57|10.6|10.55|18
1721600400000|2024-07-21 22:20:00|10.62|10.57|10.62|10.57|10.63|10.58|10.61|10.56|13
1721600700000|2024-07-21 22:25:00|10.61|10.56|10.62|10.57|10.62|10.57|10.61|10.56|26
1721601000000|2024-07-21 22:30:00|10.63|10.58|10.62|10.57|10.63|10.58|10.61|10.56|18
1721601300000|2024-07-21 22:35:00|10.63|10.58|10.6|10.55|10.63|10.58|10.59|10.54|12
1721601600000|2024-07-21 22:40:00|10.61|10.56|10.58|10.53|10.61|10.56|10.58|10.53|16
1721601900000|2024-07-21 22:45:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|12
1721602200000|2024-07-21 22:50:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1721602500000|2024-07-21 22:55:00|10.56|10.51|10.57|10.52|10.57|10.52|10.56|10.51|2
1721602800000|2024-07-21 23:00:00|10.58|10.53|10.58|10.53|10.59|10.54|10.56|10.51|15
1721603100000|2024-07-21 23:05:00|10.59|10.54|10.59|10.54|10.61|10.56|10.58|10.53|23
1721603400000|2024-07-21 23:10:00|10.58|10.53|10.59|10.54|10.6|10.55|10.57|10.52|54
1721603700000|2024-07-21 23:15:00|10.58|10.53|10.58|10.53|10.59|10.54|10.57|10.52|67
1721604000000|2024-07-21 23:20:00|10.57|10.52|10.56|10.51|10.58|10.53|10.56|10.51|4
1721604300000|2024-07-21 23:25:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1721604600000|2024-07-21 23:30:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|3
1721604900000|2024-07-21 23:35:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|8
1721605200000|2024-07-21 23:40:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|6
1721605500000|2024-07-21 23:45:00|10.55|10.5|10.53|10.48|10.55|10.5|10.52|10.47|23
1721605800000|2024-07-21 23:50:00|10.54|10.49|10.55|10.5|10.56|10.51|10.54|10.49|14
1721606100000|2024-07-21 23:55:00|10.56|10.51|10.57|10.52|10.57|10.52|10.55|10.5|16
1721606400000|2024-07-22 00:00:00|10.58|10.53|10.55|10.5|10.58|10.53|10.54|10.49|30
1721606700000|2024-07-22 00:05:00|10.54|10.49|10.56|10.51|10.58|10.53|10.54|10.49|35
1721607000000|2024-07-22 00:10:00|10.57|10.52|10.53|10.48|10.57|10.52|10.53|10.48|23
1721607300000|2024-07-22 00:15:00|10.54|10.49|10.52|10.47|10.54|10.49|10.52|10.47|57
1721607600000|2024-07-22 00:20:00|10.53|10.48|10.49|10.44|10.53|10.48|10.49|10.44|49
1721607900000|2024-07-22 00:25:00|10.5|10.45|10.51|10.46|10.52|10.47|10.48|10.43|44
1721608200000|2024-07-22 00:30:00|10.52|10.47|10.51|10.46|10.52|10.47|10.5|10.45|22
1721608500000|2024-07-22 00:35:00|10.5|10.45|10.49|10.44|10.51|10.46|10.49|10.44|24
1721608800000|2024-07-22 00:40:00|10.5|10.45|10.49|10.44|10.5|10.45|10.48|10.43|12
1721609100000|2024-07-22 00:45:00|10.5|10.45|10.5|10.45|10.5|10.45|10.48|10.43|11
1721609400000|2024-07-22 00:50:00|10.51|10.46|10.48|10.43|10.51|10.46|10.48|10.43|6
1721609700000|2024-07-22 00:55:00|10.49|10.44|10.48|10.43|10.49|10.44|10.47|10.42|4
1721610000000|2024-07-22 01:00:00|10.49|10.44|10.47|10.42|10.49|10.44|10.47|10.42|31
1721610300000|2024-07-22 01:05:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|46
1721610600000|2024-07-22 01:10:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|47
1721610900000|2024-07-22 01:15:00|10.47|10.42|10.47|10.42|10.48|10.43|10.46|10.41|31
1721611200000|2024-07-22 01:20:00|10.48|10.43|10.48|10.43|10.49|10.44|10.47|10.42|49
1721611500000|2024-07-22 01:25:00|10.49|10.44|10.48|10.43|10.49|10.44|10.47|10.42|14
1721611800000|2024-07-22 01:30:00|10.47|10.42|10.48|10.43|10.49|10.44|10.47|10.42|28
1721612100000|2024-07-22 01:35:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|13
1721612400000|2024-07-22 01:40:00|10.48|10.43|10.47|10.42|10.49|10.44|10.46|10.41|54
1721612700000|2024-07-22 01:45:00|10.46|10.41|10.47|10.42|10.48|10.43|10.46|10.41|14
1721613000000|2024-07-22 01:50:00|10.46|10.41|10.46|10.41|10.47|10.42|10.46|10.41|93
1721613300000|2024-07-22 01:55:00|10.45|10.4|10.46|10.41|10.47|10.42|10.45|10.4|18
1721613600000|2024-07-22 02:00:00|10.47|10.42|10.46|10.41|10.47|10.42|10.46|10.41|44
1721613900000|2024-07-22 02:05:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|50
1721614200000|2024-07-22 02:10:00|10.43|10.38|10.42|10.37|10.43|10.38|10.41|10.36|6
1721614500000|2024-07-22 02:15:00|10.41|10.36|10.4|10.35|10.41|10.36|10.39|10.34|8
1721614800000|2024-07-22 02:20:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721615100000|2024-07-22 02:25:00|10.41|10.36|10.42|10.37|10.42|10.37|10.4|10.35|12
1721615400000|2024-07-22 02:30:00|10.43|10.38|10.46|10.41|10.46|10.41|10.43|10.38|36
1721615700000|2024-07-22 02:35:00|10.45|10.4|10.45|10.4|10.46|10.41|10.44|10.39|15
1721616000000|2024-07-22 02:40:00|10.44|10.39|10.44|10.39|10.45|10.4|10.43|10.38|11
1721616300000|2024-07-22 02:45:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|13
1721616600000|2024-07-22 02:50:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|12
1721616900000|2024-07-22 02:55:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|10
1721617200000|2024-07-22 03:00:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|2
1721617500000|2024-07-22 03:05:00|10.46|10.41|10.45|10.4|10.46|10.41|10.44|10.39|8
1721617800000|2024-07-22 03:10:00|10.46|10.41|10.44|10.39|10.46|10.41|10.44|10.39|7
1721618100000|2024-07-22 03:15:00|10.43|10.38|10.42|10.37|10.44|10.39|10.42|10.37|12
1721618400000|2024-07-22 03:20:00|10.43|10.38|10.41|10.36|10.43|10.38|10.41|10.36|15
1721618700000|2024-07-22 03:25:00|10.42|10.37|10.41|10.36|10.42|10.37|10.4|10.35|4
1721619000000|2024-07-22 03:30:00|10.42|10.37|10.4|10.35|10.42|10.37|10.39|10.34|7
1721619300000|2024-07-22 03:35:00|10.39|10.34|10.39|10.34|10.4|10.35|10.38|10.33|17
1721619600000|2024-07-22 03:40:00|10.37|10.32|10.38|10.33|10.39|10.34|10.37|10.32|10
1721619900000|2024-07-22 03:45:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|37
1721620200000|2024-07-22 03:50:00|10.4|10.35|10.38|10.33|10.4|10.35|10.37|10.32|11
1721620500000|2024-07-22 03:55:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|16
1721620800000|2024-07-22 04:00:00|10.39|10.34|10.38|10.33|10.39|10.34|10.37|10.32|20
1721621100000|2024-07-22 04:05:00|10.37|10.32|10.38|10.33|10.39|10.34|10.37|10.32|16
1721621400000|2024-07-22 04:10:00|10.39|10.34|10.4|10.35|10.4|10.35|10.38|10.33|18
1721621700000|2024-07-22 04:15:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721622000000|2024-07-22 04:20:00|10.39|10.34|10.42|10.37|10.42|10.37|10.39|10.34|6
1721622300000|2024-07-22 04:25:00|10.41|10.36|10.4|10.35|10.42|10.37|10.4|10.35|50
1721622600000|2024-07-22 04:30:00|10.39|10.34|10.4|10.35|10.41|10.36|10.39|10.34|22
1721622900000|2024-07-22 04:35:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|18
1721623200000|2024-07-22 04:40:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|4
1721623500000|2024-07-22 04:45:00|10.39|10.34|10.4|10.35|10.4|10.35|10.38|10.33|50
1721623800000|2024-07-22 04:50:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|2
1721624100000|2024-07-22 04:55:00|10.41|10.36|10.39|10.34|10.41|10.36|10.39|10.34|9
1721624400000|2024-07-22 05:00:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|4
1721624700000|2024-07-22 05:05:00|10.38|10.33|10.38|10.33|10.38|10.33|10.37|10.32|35
1721625000000|2024-07-22 05:10:00|10.39|10.34|10.39|10.34|10.39|10.34|10.37|10.32|31
1721625300000|2024-07-22 05:15:00|10.38|10.33|10.38|10.33|10.39|10.34|10.37|10.32|33
1721625600000|2024-07-22 05:20:00|10.37|10.32|10.38|10.33|10.39|10.34|10.37|10.32|34
1721625900000|2024-07-22 05:25:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721626200000|2024-07-22 05:30:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|30
1721626500000|2024-07-22 05:35:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|12
1721626800000|2024-07-22 05:40:00|10.36|10.31|10.35|10.3|10.37|10.32|10.34|10.29|50
1721627100000|2024-07-22 05:45:00|10.34|10.29|10.33|10.28|10.34|10.29|10.3|10.25|66
1721627400000|2024-07-22 05:50:00|10.32|10.27|10.34|10.29|10.34|10.29|10.31|10.26|77
1721627700000|2024-07-22 05:55:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|52
1721628000000|2024-07-22 06:00:00|10.33|10.28|10.31|10.26|10.33|10.28|10.29|10.24|71
1721628300000|2024-07-22 06:05:00|10.3|10.25|10.35|10.3|10.35|10.3|10.3|10.25|40
1721628600000|2024-07-22 06:10:00|10.34|10.29|10.38|10.33|10.38|10.33|10.34|10.29|45
1721628900000|2024-07-22 06:15:00|10.37|10.32|10.35|10.3|10.38|10.33|10.34|10.29|49
1721629200000|2024-07-22 06:20:00|10.34|10.29|10.36|10.31|10.37|10.32|10.34|10.29|49
1721629500000|2024-07-22 06:25:00|10.35|10.3|10.34|10.29|10.36|10.31|10.33|10.28|40
1721629800000|2024-07-22 06:30:00|10.33|10.28|10.34|10.29|10.35|10.3|10.33|10.28|44
1721630100000|2024-07-22 06:35:00|10.33|10.28|10.29|10.24|10.33|10.28|10.29|10.24|41
1721630400000|2024-07-22 06:40:00|10.3|10.25|10.29|10.24|10.3|10.25|10.26|10.21|42
1721630700000|2024-07-22 06:45:00|10.3|10.25|10.28|10.23|10.3|10.25|10.26|10.21|61
1721631000000|2024-07-22 06:50:00|10.27|10.22|10.31|10.26|10.31|10.26|10.27|10.22|59
1721631300000|2024-07-22 06:55:00|10.3|10.25|10.31|10.26|10.32|10.27|10.29|10.24|32
1721631600000|2024-07-22 07:00:00|10.3|10.25|10.29|10.24|10.31|10.26|10.28|10.23|20
1721631900000|2024-07-22 07:05:00|10.3|10.25|10.29|10.24|10.32|10.27|10.29|10.24|32
1721632200000|2024-07-22 07:10:00|10.28|10.23|10.3|10.25|10.3|10.25|10.28|10.23|15
1721632500000|2024-07-22 07:15:00|10.31|10.26|10.3|10.25|10.32|10.27|10.28|10.23|46
1721632800000|2024-07-22 07:20:00|10.29|10.24|10.31|10.26|10.31|10.26|10.29|10.24|35
1721633100000|2024-07-22 07:25:00|10.32|10.27|10.29|10.24|10.32|10.27|10.28|10.23|40
1721633400000|2024-07-22 07:30:00|10.3|10.25|10.31|10.26|10.32|10.27|10.29|10.24|72
1721633700000|2024-07-22 07:35:00|10.3|10.25|10.34|10.29|10.36|10.31|10.3|10.25|47
1721634000000|2024-07-22 07:40:00|10.33|10.28|10.43|10.38|10.43|10.38|10.33|10.28|43
1721634300000|2024-07-22 07:45:00|10.42|10.37|10.37|10.32|10.43|10.38|10.36|10.31|38
1721634600000|2024-07-22 07:50:00|10.38|10.33|10.35|10.3|10.38|10.33|10.33|10.28|40
1721634900000|2024-07-22 07:55:00|10.36|10.31|10.34|10.29|10.36|10.31|10.33|10.28|49
1721635200000|2024-07-22 08:00:00|10.33|10.28|10.31|10.26|10.35|10.3|10.29|10.24|37
1721635500000|2024-07-22 08:05:00|10.3|10.25|10.35|10.3|10.36|10.31|10.3|10.25|32
1721635800000|2024-07-22 08:10:00|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|21
1721636100000|2024-07-22 08:15:00|10.35|10.3|10.35|10.3|10.36|10.31|10.34|10.29|31
1721636400000|2024-07-22 08:20:00|10.34|10.29|10.34|10.29|10.36|10.31|10.34|10.29|17
1721636700000|2024-07-22 08:25:00|10.33|10.28|10.34|10.29|10.35|10.3|10.32|10.27|22
1721637000000|2024-07-22 08:30:00|10.35|10.3|10.37|10.32|10.37|10.32|10.34|10.29|39
1721637300000|2024-07-22 08:35:00|10.38|10.33|10.37|10.32|10.39|10.34|10.37|10.32|14
1721637600000|2024-07-22 08:40:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|8
1721637900000|2024-07-22 08:45:00|10.36|10.31|10.33|10.28|10.36|10.31|10.32|10.27|12
1721638200000|2024-07-22 08:50:00|10.32|10.27|10.34|10.29|10.34|10.29|10.31|10.26|17
1721638500000|2024-07-22 08:55:00|10.35|10.3|10.33|10.28|10.35|10.3|10.33|10.28|7
1721638800000|2024-07-22 09:00:00|10.32|10.27|10.36|10.31|10.36|10.31|10.32|10.27|19
1721639100000|2024-07-22 09:05:00|10.35|10.3|10.36|10.31|10.37|10.32|10.35|10.3|12
1721639400000|2024-07-22 09:10:00|10.37|10.32|10.36|10.31|10.37|10.32|10.34|10.29|18
1721639700000|2024-07-22 09:15:00|10.37|10.32|10.38|10.33|10.39|10.34|10.37|10.32|10
1721640000000|2024-07-22 09:20:00|10.37|10.32|10.38|10.33|10.39|10.34|10.37|10.32|16
1721640300000|2024-07-22 09:25:00|10.39|10.34|10.42|10.37|10.42|10.37|10.39|10.34|10
1721640600000|2024-07-22 09:30:00|10.41|10.36|10.41|10.36|10.42|10.37|10.39|10.34|11
1721640900000|2024-07-22 09:35:00|10.42|10.37|10.41|10.36|10.42|10.37|10.39|10.34|16
1721641200000|2024-07-22 09:40:00|10.4|10.35|10.4|10.35|10.41|10.36|10.39|10.34|31
1721641500000|2024-07-22 09:45:00|10.41|10.36|10.4|10.35|10.42|10.37|10.39|10.34|18
1721641800000|2024-07-22 09:50:00|10.41|10.36|10.4|10.35|10.41|10.36|10.39|10.34|24
1721642100000|2024-07-22 09:55:00|10.41|10.36|10.42|10.37|10.42|10.37|10.41|10.36|14
1721642400000|2024-07-22 10:00:00|10.41|10.36|10.41|10.36|10.42|10.37|10.39|10.34|21
1721642700000|2024-07-22 10:05:00|10.42|10.37|10.42|10.37|10.42|10.37|10.39|10.34|31
1721643000000|2024-07-22 10:10:00|10.41|10.36|10.41|10.36|10.44|10.39|10.41|10.36|21
1721643300000|2024-07-22 10:15:00|10.4|10.35|10.44|10.39|10.44|10.39|10.38|10.33|19
1721643600000|2024-07-22 10:20:00|10.43|10.38|10.44|10.39|10.45|10.4|10.42|10.37|14
1721643900000|2024-07-22 10:25:00|10.45|10.4|10.44|10.39|10.45|10.4|10.43|10.38|12
1721644200000|2024-07-22 10:30:00|10.45|10.4|10.45|10.4|10.46|10.41|10.43|10.38|25
1721644500000|2024-07-22 10:35:00|10.44|10.39|10.44|10.39|10.45|10.4|10.43|10.38|19
1721644800000|2024-07-22 10:40:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|16
1721645100000|2024-07-22 10:45:00|10.43|10.38|10.44|10.39|10.44|10.39|10.42|10.37|26
1721645400000|2024-07-22 10:50:00|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|17
1721645700000|2024-07-22 10:55:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1721646000000|2024-07-22 11:00:00|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|9
1721646300000|2024-07-22 11:05:00|10.44|10.39|10.43|10.38|10.44|10.39|10.42|10.37|34
1721646600000|2024-07-22 11:10:00|10.42|10.37|10.49|10.44|10.51|10.46|10.42|10.37|37
1721646900000|2024-07-22 11:15:00|10.5|10.45|10.5|10.45|10.52|10.47|10.49|10.44|45
1721647200000|2024-07-22 11:20:00|10.51|10.46|10.51|10.46|10.53|10.48|10.5|10.45|19
1721647500000|2024-07-22 11:25:00|10.5|10.45|10.52|10.47|10.53|10.48|10.5|10.45|7
1721647800000|2024-07-22 11:30:00|10.53|10.48|10.52|10.47|10.53|10.48|10.52|10.47|30
1721648100000|2024-07-22 11:35:00|10.53|10.48|10.52|10.47|10.53|10.48|10.51|10.46|14
1721648400000|2024-07-22 11:40:00|10.53|10.48|10.54|10.49|10.54|10.49|10.52|10.47|24
1721648700000|2024-07-22 11:45:00|10.53|10.48|10.56|10.51|10.56|10.51|10.53|10.48|18
1721649000000|2024-07-22 11:50:00|10.57|10.52|10.63|10.58|10.63|10.58|10.56|10.51|28
1721649300000|2024-07-22 11:55:00|10.62|10.57|10.59|10.54|10.63|10.58|10.59|10.54|18
1721649600000|2024-07-22 12:00:00|10.6|10.55|10.55|10.5|10.62|10.57|10.55|10.5|38
1721649900000|2024-07-22 12:05:00|10.56|10.51|10.57|10.52|10.58|10.53|10.55|10.5|26
1721650200000|2024-07-22 12:10:00|10.56|10.51|10.55|10.5|10.57|10.52|10.55|10.5|24
1721650500000|2024-07-22 12:15:00|10.56|10.51|10.58|10.53|10.59|10.54|10.55|10.5|23
1721650800000|2024-07-22 12:20:00|10.59|10.54|10.63|10.58|10.63|10.58|10.59|10.54|21
1721651100000|2024-07-22 12:25:00|10.62|10.57|10.63|10.58|10.63|10.58|10.62|10.57|36
1721651400000|2024-07-22 12:30:00|10.62|10.57|10.62|10.57|10.63|10.58|10.62|10.57|27
1721651700000|2024-07-22 12:35:00|10.63|10.58|10.63|10.58|10.63|10.58|10.61|10.56|19
1721652000000|2024-07-22 12:40:00|10.62|10.57|10.61|10.56|10.63|10.58|10.61|10.56|8
1721652300000|2024-07-22 12:45:00|10.6|10.55|10.61|10.56|10.63|10.58|10.6|10.55|18
1721652600000|2024-07-22 12:50:00|10.62|10.57|10.61|10.56|10.62|10.57|10.6|10.55|16
1721652900000|2024-07-22 12:55:00|10.62|10.57|10.65|10.6|10.65|10.6|10.61|10.56|8
1721653200000|2024-07-22 13:00:00|10.64|10.59|10.6|10.55|10.65|10.6|10.59|10.54|62
1721653500000|2024-07-22 13:05:00|10.59|10.54|10.59|10.54|10.6|10.55|10.58|10.53|27
1721653800000|2024-07-22 13:10:00|10.6|10.55|10.6|10.55|10.63|10.58|10.59|10.54|37
1721654100000|2024-07-22 13:15:00|10.59|10.54|10.58|10.53|10.6|10.55|10.56|10.51|68
1721654400000|2024-07-22 13:20:00|10.57|10.52|10.59|10.54|10.62|10.57|10.57|10.52|35
1721654700000|2024-07-22 13:25:00|10.6|10.55|10.58|10.53|10.6|10.55|10.58|10.53|21
1721655000000|2024-07-22 13:30:00|10.59|10.54|10.59|10.54|10.59|10.54|10.56|10.51|37
1721655300000|2024-07-22 13:35:00|10.6|10.55|10.58|10.53|10.63|10.58|10.57|10.52|59
1721655600000|2024-07-22 13:40:00|10.59|10.54|10.54|10.49|10.59|10.54|10.52|10.47|102
1721655900000|2024-07-22 13:45:00|10.55|10.5|10.52|10.47|10.55|10.5|10.52|10.47|78
1721656200000|2024-07-22 13:50:00|10.53|10.48|10.54|10.49|10.54|10.49|10.51|10.46|44
1721656500000|2024-07-22 13:55:00|10.53|10.48|10.53|10.48|10.54|10.49|10.52|10.47|67
1721656800000|2024-07-22 14:00:00|10.52|10.47|10.55|10.5|10.57|10.52|10.51|10.46|76
1721657100000|2024-07-22 14:05:00|10.54|10.49|10.57|10.52|10.57|10.52|10.54|10.49|62
1721657400000|2024-07-22 14:10:00|10.56|10.51|10.59|10.54|10.61|10.56|10.56|10.51|96
1721657700000|2024-07-22 14:15:00|10.6|10.55|10.58|10.53|10.61|10.56|10.55|10.5|85
1721658000000|2024-07-22 14:20:00|10.59|10.54|10.56|10.51|10.6|10.55|10.54|10.49|112
1721658300000|2024-07-22 14:25:00|10.55|10.5|10.55|10.5|10.57|10.52|10.55|10.5|99
1721658600000|2024-07-22 14:30:00|10.56|10.51|10.49|10.44|10.56|10.51|10.49|10.44|118
1721658900000|2024-07-22 14:35:00|10.5|10.45|10.53|10.48|10.53|10.48|10.47|10.42|110
1721659200000|2024-07-22 14:40:00|10.54|10.49|10.5|10.45|10.54|10.49|10.49|10.44|71
1721659500000|2024-07-22 14:45:00|10.49|10.44|10.5|10.45|10.52|10.47|10.49|10.44|72
1721659800000|2024-07-22 14:50:00|10.49|10.44|10.52|10.47|10.53|10.48|10.48|10.43|76
1721660100000|2024-07-22 14:55:00|10.53|10.48|10.51|10.46|10.53|10.48|10.48|10.43|65
1721660400000|2024-07-22 15:00:00|10.5|10.45|10.54|10.49|10.55|10.5|10.48|10.43|39
1721660700000|2024-07-22 15:05:00|10.53|10.48|10.49|10.44|10.54|10.49|10.48|10.43|41
1721661000000|2024-07-22 15:10:00|10.5|10.45|10.5|10.45|10.52|10.47|10.49|10.44|55
1721661300000|2024-07-22 15:15:00|10.51|10.46|10.48|10.43|10.52|10.47|10.47|10.42|88
1721661600000|2024-07-22 15:20:00|10.47|10.42|10.46|10.41|10.5|10.45|10.46|10.41|84
1721661900000|2024-07-22 15:25:00|10.47|10.42|10.46|10.41|10.48|10.43|10.45|10.4|54
1721662200000|2024-07-22 15:30:00|10.47|10.42|10.47|10.42|10.47|10.42|10.45|10.4|37
1721662500000|2024-07-22 15:35:00|10.46|10.41|10.48|10.43|10.49|10.44|10.46|10.41|61
1721662800000|2024-07-22 15:40:00|10.49|10.44|10.48|10.43|10.49|10.44|10.47|10.42|38
1721663100000|2024-07-22 15:45:00|10.47|10.42|10.51|10.46|10.53|10.48|10.47|10.42|83
1721663400000|2024-07-22 15:50:00|10.52|10.47|10.5|10.45|10.52|10.47|10.5|10.45|87
1721663700000|2024-07-22 15:55:00|10.49|10.44|10.5|10.45|10.51|10.46|10.49|10.44|46
1721664000000|2024-07-22 16:00:00|10.51|10.46|10.52|10.47|10.53|10.48|10.47|10.42|57
1721664300000|2024-07-22 16:05:00|10.51|10.46|10.53|10.48|10.54|10.49|10.51|10.46|15
1721664600000|2024-07-22 16:10:00|10.54|10.49|10.54|10.49|10.56|10.51|10.54|10.49|25
1721664900000|2024-07-22 16:15:00|10.55|10.5|10.54|10.49|10.55|10.5|10.53|10.48|30
1721665200000|2024-07-22 16:20:00|10.53|10.48|10.51|10.46|10.54|10.49|10.51|10.46|19
1721665500000|2024-07-22 16:25:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|24
1721665800000|2024-07-22 16:30:00|10.5|10.45|10.48|10.43|10.51|10.46|10.48|10.43|31
1721666100000|2024-07-22 16:35:00|10.49|10.44|10.48|10.43|10.49|10.44|10.48|10.43|12
1721666400000|2024-07-22 16:40:00|10.49|10.44|10.51|10.46|10.51|10.46|10.48|10.43|15
1721666700000|2024-07-22 16:45:00|10.5|10.45|10.49|10.44|10.53|10.48|10.49|10.44|42
1721667000000|2024-07-22 16:50:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|18
1721667300000|2024-07-22 16:55:00|10.5|10.45|10.47|10.42|10.5|10.45|10.47|10.42|14
1721667600000|2024-07-22 17:00:00|10.46|10.41|10.46|10.41|10.47|10.42|10.45|10.4|29
1721667900000|2024-07-22 17:05:00|10.45|10.4|10.46|10.41|10.47|10.42|10.45|10.4|38
1721668200000|2024-07-22 17:10:00|10.47|10.42|10.48|10.43|10.48|10.43|10.46|10.41|18
1721668500000|2024-07-22 17:15:00|10.47|10.42|10.48|10.43|10.48|10.43|10.46|10.41|60
1721668800000|2024-07-22 17:20:00|10.47|10.42|10.49|10.44|10.49|10.44|10.47|10.42|33
1721669100000|2024-07-22 17:25:00|10.48|10.43|10.49|10.44|10.5|10.45|10.48|10.43|18
1721669400000|2024-07-22 17:30:00|10.5|10.45|10.51|10.46|10.51|10.46|10.49|10.44|16
1721669700000|2024-07-22 17:35:00|10.5|10.45|10.52|10.47|10.52|10.47|10.5|10.45|63
1721670000000|2024-07-22 17:40:00|10.51|10.46|10.5|10.45|10.52|10.47|10.5|10.45|34
1721670300000|2024-07-22 17:45:00|10.51|10.46|10.53|10.48|10.54|10.49|10.5|10.45|67
1721670600000|2024-07-22 17:50:00|10.54|10.49|10.53|10.48|10.54|10.49|10.52|10.47|46
1721670900000|2024-07-22 17:55:00|10.54|10.49|10.54|10.49|10.54|10.49|10.53|10.48|37
1721671200000|2024-07-22 18:00:00|10.53|10.48|10.55|10.5|10.56|10.51|10.53|10.48|45
1721671500000|2024-07-22 18:05:00|10.56|10.51|10.55|10.5|10.57|10.52|10.53|10.48|28
1721671800000|2024-07-22 18:10:00|10.56|10.51|10.55|10.5|10.56|10.51|10.54|10.49|50
1721672100000|2024-07-22 18:15:00|10.54|10.49|10.53|10.48|10.55|10.5|10.52|10.47|24
1721672400000|2024-07-22 18:20:00|10.54|10.49|10.54|10.49|10.54|10.49|10.52|10.47|41
1721672700000|2024-07-22 18:25:00|10.53|10.48|10.54|10.49|10.55|10.5|10.53|10.48|4
1721673000000|2024-07-22 18:30:00|10.55|10.5|10.55|10.5|10.55|10.5|10.52|10.47|15
1721673300000|2024-07-22 18:35:00|10.54|10.49|10.55|10.5|10.56|10.51|10.54|10.49|4
1721673600000|2024-07-22 18:40:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|30
1721673900000|2024-07-22 18:45:00|10.54|10.49|10.56|10.51|10.57|10.52|10.54|10.49|23
1721674200000|2024-07-22 18:50:00|10.57|10.52|10.57|10.52|10.57|10.52|10.56|10.51|3
1721674500000|2024-07-22 18:55:00|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|55
1721674800000|2024-07-22 19:00:00|10.57|10.52|10.56|10.51|10.57|10.52|10.55|10.5|26
1721675100000|2024-07-22 19:05:00|10.57|10.52|10.56|10.51|10.57|10.52|10.55|10.5|30
1721675400000|2024-07-22 19:10:00|10.57|10.52|10.59|10.54|10.6|10.55|10.57|10.52|45
1721675700000|2024-07-22 19:15:00|10.6|10.55|10.59|10.54|10.6|10.55|10.58|10.53|24
1721676000000|2024-07-22 19:20:00|10.58|10.53|10.58|10.53|10.6|10.55|10.58|10.53|15
1721676300000|2024-07-22 19:25:00|10.57|10.52|10.58|10.53|10.59|10.54|10.57|10.52|24
1721676600000|2024-07-22 19:30:00|10.59|10.54|10.6|10.55|10.61|10.56|10.58|10.53|26
1721676900000|2024-07-22 19:35:00|10.59|10.54|10.61|10.56|10.61|10.56|10.59|10.54|25
1721677200000|2024-07-22 19:40:00|10.6|10.55|10.6|10.55|10.62|10.57|10.6|10.55|37
1721677500000|2024-07-22 19:45:00|10.61|10.56|10.62|10.57|10.62|10.57|10.6|10.55|48
1721677800000|2024-07-22 19:50:00|10.61|10.56|10.62|10.57|10.64|10.59|10.61|10.56|42
1721678100000|2024-07-22 19:55:00|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|39
1721678400000|2024-07-22 20:00:00|10.62|10.57|10.62|10.57|10.63|10.58|10.6|10.55|13
1721678700000|2024-07-22 20:05:00|10.61|10.56|10.61|10.56|10.62|10.57|10.6|10.55|31
1721679000000|2024-07-22 20:10:00|10.6|10.55|10.62|10.57|10.62|10.57|10.6|10.55|27
1721679300000|2024-07-22 20:15:00|10.63|10.58|10.65|10.6|10.65|10.6|10.63|10.58|31
1721679600000|2024-07-22 20:20:00|10.64|10.59|10.64|10.59|10.65|10.6|10.64|10.59|9
1721679900000|2024-07-22 20:25:00|10.63|10.58|10.61|10.56|10.65|10.6|10.61|10.56|33
1721680200000|2024-07-22 20:30:00|10.62|10.57|10.58|10.53|10.62|10.57|10.57|10.52|43
1721680500000|2024-07-22 20:35:00|10.59|10.54|10.62|10.57|10.62|10.57|10.58|10.53|28
1721680800000|2024-07-22 20:40:00|10.61|10.56|10.6|10.55|10.62|10.57|10.59|10.54|16
1721681100000|2024-07-22 20:45:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|26
1721681400000|2024-07-22 20:50:00|10.59|10.54|10.6|10.55|10.61|10.56|10.59|10.54|82
1721681700000|2024-07-22 20:55:00|10.59|10.54|10.6|10.55|10.61|10.56|10.59|10.54|26
1721682000000|2024-07-22 21:00:00|10.61|10.56|10.59|10.54|10.61|10.56|10.59|10.54|51
1721682300000|2024-07-22 21:05:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|8
1721682600000|2024-07-22 21:10:00|10.56|10.51|10.58|10.53|10.58|10.53|10.55|10.5|27
1721682900000|2024-07-22 21:15:00|10.57|10.52|10.56|10.51|10.58|10.53|10.54|10.49|46
1721683200000|2024-07-22 21:20:00|10.55|10.5|10.5|10.45|10.56|10.51|10.5|10.45|26
1721683500000|2024-07-22 21:25:00|10.49|10.44|10.5|10.45|10.5|10.45|10.49|10.44|6
1721683800000|2024-07-22 21:30:00|10.49|10.44|10.5|10.45|10.51|10.46|10.48|10.43|34
1721684100000|2024-07-22 21:35:00|10.51|10.46|10.53|10.48|10.53|10.48|10.5|10.45|5
1721684400000|2024-07-22 21:40:00|10.52|10.47|10.49|10.44|10.52|10.47|10.49|10.44|10
1721685000000|2024-07-22 21:50:00|10.48|10.43|10.48|10.43|10.48|10.43|10.48|10.43|1
1721685300000|2024-07-22 21:55:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721685600000|2024-07-22 22:00:00|10.48|10.43|10.46|10.41|10.48|10.43|10.45|10.4|23
1721685900000|2024-07-22 22:05:00|10.45|10.4|10.42|10.37|10.46|10.41|10.42|10.37|38
1721686200000|2024-07-22 22:10:00|10.41|10.36|10.42|10.37|10.43|10.38|10.4|10.35|22
1721686500000|2024-07-22 22:15:00|10.43|10.38|10.4|10.35|10.43|10.38|10.38|10.33|22
1721686800000|2024-07-22 22:20:00|10.39|10.34|10.38|10.33|10.41|10.36|10.38|10.33|14
1721687100000|2024-07-22 22:25:00|10.39|10.34|10.4|10.35|10.41|10.36|10.38|10.33|24
1721687400000|2024-07-22 22:30:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1721687700000|2024-07-22 22:35:00|10.38|10.33|10.36|10.31|10.4|10.35|10.36|10.31|35
1721688000000|2024-07-22 22:40:00|10.37|10.32|10.38|10.33|10.38|10.33|10.36|10.31|26
1721688300000|2024-07-22 22:45:00|10.37|10.32|10.37|10.32|10.39|10.34|10.37|10.32|17
1721688600000|2024-07-22 22:50:00|10.38|10.33|10.38|10.33|10.39|10.34|10.37|10.32|7
1721688900000|2024-07-22 22:55:00|10.37|10.32|10.35|10.3|10.37|10.32|10.35|10.3|21
1721689200000|2024-07-22 23:00:00|10.34|10.29|10.35|10.3|10.36|10.31|10.34|10.29|28
1721689500000|2024-07-22 23:05:00|10.36|10.31|10.35|10.3|10.36|10.31|10.34|10.29|14
1721689800000|2024-07-22 23:10:00|10.34|10.29|10.33|10.28|10.34|10.29|10.31|10.26|64
1721690100000|2024-07-22 23:15:00|10.32|10.27|10.34|10.29|10.35|10.3|10.31|10.26|49
1721690400000|2024-07-22 23:20:00|10.35|10.3|10.35|10.3|10.36|10.31|10.33|10.28|27
1721690700000|2024-07-22 23:25:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|24
1721691000000|2024-07-22 23:30:00|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|19
1721691600000|2024-07-22 23:40:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721691900000|2024-07-22 23:45:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|12
1721692200000|2024-07-22 23:50:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|25
1721692500000|2024-07-22 23:55:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721692800000|2024-07-23 00:00:00|10.39|10.34|10.4|10.35|10.4|10.35|10.38|10.33|26
1721693100000|2024-07-23 00:05:00|10.41|10.36|10.43|10.38|10.43|10.38|10.41|10.36|25
1721693400000|2024-07-23 00:10:00|10.44|10.39|10.44|10.39|10.44|10.39|10.42|10.37|37
1721693700000|2024-07-23 00:15:00|10.43|10.38|10.45|10.4|10.46|10.41|10.43|10.38|41
1721694000000|2024-07-23 00:20:00|10.46|10.41|10.42|10.37|10.46|10.41|10.42|10.37|33
1721694300000|2024-07-23 00:25:00|10.41|10.36|10.4|10.35|10.42|10.37|10.4|10.35|10
1721694600000|2024-07-23 00:30:00|10.41|10.36|10.44|10.39|10.45|10.4|10.4|10.35|32
1721694900000|2024-07-23 00:35:00|10.45|10.4|10.46|10.41|10.46|10.41|10.44|10.39|42
1721695200000|2024-07-23 00:40:00|10.45|10.4|10.45|10.4|10.46|10.41|10.44|10.39|17
1721695500000|2024-07-23 00:45:00|10.44|10.39|10.46|10.41|10.46|10.41|10.44|10.39|15
1721695800000|2024-07-23 00:50:00|10.47|10.42|10.47|10.42|10.48|10.43|10.46|10.41|55
1721696100000|2024-07-23 00:55:00|10.46|10.41|10.44|10.39|10.46|10.41|10.44|10.39|23
1721696400000|2024-07-23 01:00:00|10.43|10.38|10.43|10.38|10.44|10.39|10.41|10.36|27
1721696700000|2024-07-23 01:05:00|10.44|10.39|10.43|10.38|10.45|10.4|10.43|10.38|26
1721697000000|2024-07-23 01:10:00|10.44|10.39|10.46|10.41|10.46|10.41|10.42|10.37|41
1721697300000|2024-07-23 01:15:00|10.47|10.42|10.48|10.43|10.49|10.44|10.46|10.41|8
1721697600000|2024-07-23 01:20:00|10.47|10.42|10.48|10.43|10.48|10.43|10.46|10.41|14
1721697900000|2024-07-23 01:25:00|10.49|10.44|10.48|10.43|10.51|10.46|10.48|10.43|80
1721698200000|2024-07-23 01:30:00|10.49|10.44|10.48|10.43|10.5|10.45|10.47|10.42|24
1721698500000|2024-07-23 01:35:00|10.49|10.44|10.48|10.43|10.5|10.45|10.46|10.41|24
1721698800000|2024-07-23 01:40:00|10.47|10.42|10.46|10.41|10.48|10.43|10.46|10.41|20
1721699100000|2024-07-23 01:45:00|10.47|10.42|10.49|10.44|10.49|10.44|10.47|10.42|39
1721699400000|2024-07-23 01:50:00|10.5|10.45|10.49|10.44|10.51|10.46|10.49|10.44|18
1721699700000|2024-07-23 01:55:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|14
1721700000000|2024-07-23 02:00:00|10.5|10.45|10.48|10.43|10.5|10.45|10.48|10.43|15
1721700300000|2024-07-23 02:05:00|10.49|10.44|10.47|10.42|10.49|10.44|10.47|10.42|17
1721700600000|2024-07-23 02:10:00|10.46|10.41|10.44|10.39|10.46|10.41|10.43|10.38|23
1721700900000|2024-07-23 02:15:00|10.43|10.38|10.45|10.4|10.46|10.41|10.42|10.37|39
1721701200000|2024-07-23 02:20:00|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|15
1721701500000|2024-07-23 02:25:00|10.45|10.4|10.45|10.4|10.46|10.41|10.44|10.39|17
1721701800000|2024-07-23 02:30:00|10.44|10.39|10.45|10.4|10.48|10.43|10.44|10.39|40
1721702100000|2024-07-23 02:35:00|10.46|10.41|10.47|10.42|10.48|10.43|10.45|10.4|54
1721702400000|2024-07-23 02:40:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|11
1721702700000|2024-07-23 02:45:00|10.47|10.42|10.46|10.41|10.49|10.44|10.46|10.41|20
1721703000000|2024-07-23 02:50:00|10.47|10.42|10.47|10.42|10.48|10.43|10.46|10.41|11
1721703300000|2024-07-23 02:55:00|10.48|10.43|10.48|10.43|10.49|10.44|10.47|10.42|15
1721703600000|2024-07-23 03:00:00|10.49|10.44|10.49|10.44|10.49|10.44|10.48|10.43|35
1721703900000|2024-07-23 03:05:00|10.48|10.43|10.49|10.44|10.5|10.45|10.48|10.43|50
1721704200000|2024-07-23 03:10:00|10.48|10.43|10.48|10.43|10.49|10.44|10.48|10.43|21
1721704500000|2024-07-23 03:15:00|10.47|10.42|10.47|10.42|10.47|10.42|10.46|10.41|39
1721704800000|2024-07-23 03:20:00|10.46|10.41|10.46|10.41|10.47|10.42|10.45|10.4|35
1721705100000|2024-07-23 03:25:00|10.47|10.42|10.48|10.43|10.49|10.44|10.46|10.41|32
1721705400000|2024-07-23 03:30:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|2
1721705700000|2024-07-23 03:35:00|10.47|10.42|10.47|10.42|10.48|10.43|10.47|10.42|17
1721706000000|2024-07-23 03:40:00|10.46|10.41|10.47|10.42|10.48|10.43|10.46|10.41|28
1721706300000|2024-07-23 03:45:00|10.48|10.43|10.48|10.43|10.48|10.43|10.47|10.42|5
1721706600000|2024-07-23 03:50:00|10.47|10.42|10.48|10.43|10.48|10.43|10.47|10.42|24
1721706900000|2024-07-23 03:55:00|10.47|10.42|10.47|10.42|10.48|10.43|10.46|10.41|43
1721707200000|2024-07-23 04:00:00|10.46|10.41|10.47|10.42|10.48|10.43|10.46|10.41|52
1721707500000|2024-07-23 04:05:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|16
1721707800000|2024-07-23 04:10:00|10.48|10.43|10.49|10.44|10.49|10.44|10.47|10.42|12
1721708100000|2024-07-23 04:15:00|10.5|10.45|10.49|10.44|10.5|10.45|10.49|10.44|24
1721708400000|2024-07-23 04:20:00|10.48|10.43|10.47|10.42|10.49|10.44|10.47|10.42|10
1721708700000|2024-07-23 04:25:00|10.46|10.41|10.44|10.39|10.47|10.42|10.43|10.38|21
1721709000000|2024-07-23 04:30:00|10.43|10.38|10.41|10.36|10.44|10.39|10.4|10.35|29
1721709300000|2024-07-23 04:35:00|10.4|10.35|10.37|10.32|10.4|10.35|10.36|10.31|28
1721709600000|2024-07-23 04:40:00|10.36|10.31|10.37|10.32|10.38|10.33|10.34|10.29|26
1721709900000|2024-07-23 04:45:00|10.38|10.33|10.37|10.32|10.39|10.34|10.35|10.3|36
1721710200000|2024-07-23 04:50:00|10.36|10.31|10.37|10.32|10.39|10.34|10.36|10.31|19
1721710500000|2024-07-23 04:55:00|10.36|10.31|10.36|10.31|10.38|10.33|10.36|10.31|25
1721710800000|2024-07-23 05:00:00|10.35|10.3|10.35|10.3|10.38|10.33|10.35|10.3|53
1721711100000|2024-07-23 05:05:00|10.36|10.31|10.35|10.3|10.37|10.32|10.35|10.3|44
1721711400000|2024-07-23 05:10:00|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|15
1721711700000|2024-07-23 05:15:00|10.35|10.3|10.27|10.22|10.35|10.3|10.27|10.22|87
1721712000000|2024-07-23 05:20:00|10.28|10.23|10.25|10.2|10.29|10.24|10.23|10.18|102
1721712300000|2024-07-23 05:25:00|10.24|10.19|10.28|10.23|10.29|10.24|10.24|10.19|123
1721712600000|2024-07-23 05:30:00|10.27|10.22|10.25|10.2|10.28|10.23|10.24|10.19|91
1721712900000|2024-07-23 05:35:00|10.26|10.21|10.27|10.22|10.28|10.23|10.24|10.19|82
1721713200000|2024-07-23 05:40:00|10.28|10.23|10.26|10.21|10.3|10.25|10.26|10.21|75
1721713500000|2024-07-23 05:45:00|10.27|10.22|10.28|10.23|10.3|10.25|10.25|10.2|66
1721713800000|2024-07-23 05:50:00|10.27|10.22|10.27|10.22|10.28|10.23|10.25|10.2|35
1721714100000|2024-07-23 05:55:00|10.28|10.23|10.28|10.23|10.28|10.23|10.25|10.2|39
1721714400000|2024-07-23 06:00:00|10.29|10.24|10.32|10.27|10.32|10.27|10.28|10.23|62
1721714700000|2024-07-23 06:05:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|30
1721715000000|2024-07-23 06:10:00|10.3|10.25|10.29|10.24|10.31|10.26|10.29|10.24|20
1721715300000|2024-07-23 06:15:00|10.3|10.25|10.28|10.23|10.31|10.26|10.28|10.23|31
1721715600000|2024-07-23 06:20:00|10.27|10.22|10.26|10.21|10.28|10.23|10.26|10.21|40
1721715900000|2024-07-23 06:25:00|10.25|10.2|10.26|10.21|10.27|10.22|10.25|10.2|30
1721716200000|2024-07-23 06:30:00|10.25|10.2|10.24|10.19|10.26|10.21|10.23|10.18|58
1721716500000|2024-07-23 06:35:00|10.25|10.2|10.21|10.16|10.25|10.2|10.2|10.15|67
1721716800000|2024-07-23 06:40:00|10.22|10.17|10.27|10.22|10.28|10.23|10.21|10.16|44
1721717100000|2024-07-23 06:45:00|10.28|10.23|10.26|10.21|10.28|10.23|10.23|10.18|59
1721717400000|2024-07-23 06:50:00|10.27|10.22|10.25|10.2|10.28|10.23|10.25|10.2|75
1721717700000|2024-07-23 06:55:00|10.26|10.21|10.27|10.22|10.27|10.22|10.25|10.2|36
1721718000000|2024-07-23 07:00:00|10.26|10.21|10.27|10.22|10.27|10.22|10.24|10.19|34
1721718300000|2024-07-23 07:05:00|10.28|10.23|10.25|10.2|10.28|10.23|10.25|10.2|24
1721718600000|2024-07-23 07:10:00|10.24|10.19|10.25|10.2|10.26|10.21|10.24|10.19|22
1721718900000|2024-07-23 07:15:00|10.24|10.19|10.27|10.22|10.28|10.23|10.24|10.19|30
1721719200000|2024-07-23 07:20:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|37
1721719500000|2024-07-23 07:25:00|10.25|10.2|10.23|10.18|10.26|10.21|10.22|10.17|21
1721719800000|2024-07-23 07:30:00|10.24|10.19|10.25|10.2|10.26|10.21|10.22|10.17|42
1721720100000|2024-07-23 07:35:00|10.24|10.19|10.25|10.2|10.27|10.22|10.24|10.19|26
1721720400000|2024-07-23 07:40:00|10.24|10.19|10.27|10.22|10.29|10.24|10.24|10.19|40
1721720700000|2024-07-23 07:45:00|10.28|10.23|10.27|10.22|10.28|10.23|10.26|10.21|54
1721721000000|2024-07-23 07:50:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|43
1721721300000|2024-07-23 07:55:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|21
1721721600000|2024-07-23 08:00:00|10.26|10.21|10.28|10.23|10.29|10.24|10.26|10.21|57
1721721900000|2024-07-23 08:05:00|10.29|10.24|10.29|10.24|10.3|10.25|10.28|10.23|45
1721722200000|2024-07-23 08:10:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|13
1721722500000|2024-07-23 08:15:00|10.31|10.26|10.31|10.26|10.32|10.27|10.3|10.25|13
1721722800000|2024-07-23 08:20:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|8
1721723100000|2024-07-23 08:25:00|10.3|10.25|10.32|10.27|10.34|10.29|10.3|10.25|25
1721723400000|2024-07-23 08:30:00|10.33|10.28|10.36|10.31|10.36|10.31|10.32|10.27|42
1721723700000|2024-07-23 08:35:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|12
1721724000000|2024-07-23 08:40:00|10.35|10.3|10.35|10.3|10.36|10.31|10.34|10.29|9
1721724300000|2024-07-23 08:45:00|10.34|10.29|10.36|10.31|10.36|10.31|10.33|10.28|47
1721724600000|2024-07-23 08:50:00|10.37|10.32|10.33|10.28|10.37|10.32|10.33|10.28|7
1721724900000|2024-07-23 08:55:00|10.32|10.27|10.34|10.29|10.34|10.29|10.32|10.27|13
1721725200000|2024-07-23 09:00:00|10.33|10.28|10.35|10.3|10.35|10.3|10.33|10.28|9
1721725500000|2024-07-23 09:05:00|10.36|10.31|10.35|10.3|10.36|10.31|10.35|10.3|2
1721725800000|2024-07-23 09:10:00|10.36|10.31|10.35|10.3|10.37|10.32|10.33|10.28|16
1721726100000|2024-07-23 09:15:00|10.34|10.29|10.38|10.33|10.38|10.33|10.34|10.29|23
1721726400000|2024-07-23 09:20:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|17
1721726700000|2024-07-23 09:25:00|10.38|10.33|10.38|10.33|10.39|10.34|10.36|10.31|21
1721727000000|2024-07-23 09:30:00|10.37|10.32|10.4|10.35|10.4|10.35|10.37|10.32|18
1721727300000|2024-07-23 09:35:00|10.39|10.34|10.39|10.34|10.4|10.35|10.38|10.33|39
1721727600000|2024-07-23 09:40:00|10.4|10.35|10.39|10.34|10.4|10.35|10.39|10.34|10
1721727900000|2024-07-23 09:45:00|10.38|10.33|10.39|10.34|10.39|10.34|10.37|10.32|14
1721728200000|2024-07-23 09:50:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|9
1721728500000|2024-07-23 09:55:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|15
1721728800000|2024-07-23 10:00:00|10.38|10.33|10.38|10.33|10.38|10.33|10.35|10.3|21
1721729100000|2024-07-23 10:05:00|10.37|10.32|10.38|10.33|10.41|10.36|10.37|10.32|52
1721729400000|2024-07-23 10:10:00|10.39|10.34|10.38|10.33|10.4|10.35|10.38|10.33|16
1721729700000|2024-07-23 10:15:00|10.37|10.32|10.36|10.31|10.37|10.32|10.34|10.29|14
1721730000000|2024-07-23 10:20:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|6
1721730300000|2024-07-23 10:25:00|10.35|10.3|10.37|10.32|10.37|10.32|10.35|10.3|11
1721730600000|2024-07-23 10:30:00|10.36|10.31|10.36|10.31|10.39|10.34|10.35|10.3|39
1721730900000|2024-07-23 10:35:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|13
1721731200000|2024-07-23 10:40:00|10.36|10.31|10.33|10.28|10.36|10.31|10.32|10.27|16
1721731500000|2024-07-23 10:45:00|10.32|10.27|10.3|10.25|10.33|10.28|10.3|10.25|17
1721731800000|2024-07-23 10:50:00|10.31|10.26|10.3|10.25|10.32|10.27|10.3|10.25|20
1721732100000|2024-07-23 10:55:00|10.31|10.26|10.28|10.23|10.31|10.26|10.28|10.23|14
1721732400000|2024-07-23 11:00:00|10.27|10.22|10.27|10.22|10.27|10.22|10.24|10.19|47
1721732700000|2024-07-23 11:05:00|10.26|10.21|10.29|10.24|10.3|10.25|10.26|10.21|42
1721733000000|2024-07-23 11:10:00|10.3|10.25|10.28|10.23|10.31|10.26|10.27|10.22|39
1721733300000|2024-07-23 11:15:00|10.29|10.24|10.28|10.23|10.29|10.24|10.26|10.21|72
1721733600000|2024-07-23 11:20:00|10.27|10.22|10.25|10.2|10.28|10.23|10.24|10.19|57
1721733900000|2024-07-23 11:25:00|10.24|10.19|10.27|10.22|10.28|10.23|10.24|10.19|72
1721734200000|2024-07-23 11:30:00|10.26|10.21|10.28|10.23|10.29|10.24|10.25|10.2|71
1721734500000|2024-07-23 11:35:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|28
1721734800000|2024-07-23 11:40:00|10.29|10.24|10.28|10.23|10.3|10.25|10.28|10.23|48
1721735100000|2024-07-23 11:45:00|10.29|10.24|10.29|10.24|10.3|10.25|10.28|10.23|19
1721735400000|2024-07-23 11:50:00|10.3|10.25|10.28|10.23|10.3|10.25|10.28|10.23|25
1721735700000|2024-07-23 11:55:00|10.29|10.24|10.26|10.21|10.29|10.24|10.26|10.21|18
1721736000000|2024-07-23 12:00:00|10.27|10.22|10.28|10.23|10.3|10.25|10.27|10.22|22
1721736300000|2024-07-23 12:05:00|10.29|10.24|10.26|10.21|10.29|10.24|10.26|10.21|36
1721736600000|2024-07-23 12:10:00|10.27|10.22|10.25|10.2|10.27|10.22|10.24|10.19|27
1721736900000|2024-07-23 12:15:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1721737200000|2024-07-23 12:20:00|10.27|10.22|10.25|10.2|10.27|10.22|10.24|10.19|15
1721737500000|2024-07-23 12:25:00|10.24|10.19|10.25|10.2|10.26|10.21|10.24|10.19|72
1721737800000|2024-07-23 12:30:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|20
1721738100000|2024-07-23 12:35:00|10.26|10.21|10.29|10.24|10.29|10.24|10.25|10.2|58
1721738400000|2024-07-23 12:40:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|60
1721738700000|2024-07-23 12:45:00|10.28|10.23|10.3|10.25|10.3|10.25|10.28|10.23|27
1721739000000|2024-07-23 12:50:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|27
1721739300000|2024-07-23 12:55:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|31
1721739600000|2024-07-23 13:00:00|10.29|10.24|10.3|10.25|10.31|10.26|10.28|10.23|60
1721739900000|2024-07-23 13:05:00|10.29|10.24|10.27|10.22|10.3|10.25|10.26|10.21|59
1721740200000|2024-07-23 13:10:00|10.26|10.21|10.25|10.2|10.27|10.22|10.24|10.19|72
1721740500000|2024-07-23 13:15:00|10.26|10.21|10.26|10.21|10.26|10.21|10.24|10.19|85
1721740800000|2024-07-23 13:20:00|10.25|10.2|10.27|10.22|10.28|10.23|10.25|10.2|59
1721741100000|2024-07-23 13:25:00|10.28|10.23|10.24|10.19|10.28|10.23|10.23|10.18|69
1721741400000|2024-07-23 13:30:00|10.25|10.2|10.26|10.21|10.26|10.21|10.18|10.13|116
1721741700000|2024-07-23 13:35:00|10.27|10.22|10.23|10.18|10.29|10.24|10.22|10.17|97
1721742000000|2024-07-23 13:40:00|10.22|10.17|10.21|10.16|10.24|10.19|10.18|10.13|104
1721742300000|2024-07-23 13:45:00|10.22|10.17|10.19|10.14|10.22|10.17|10.17|10.12|139
1721742600000|2024-07-23 13:50:00|10.18|10.13|10.17|10.12|10.21|10.16|10.17|10.12|112
1721742900000|2024-07-23 13:55:00|10.18|10.13|10.2|10.15|10.21|10.16|10.17|10.12|81
1721743200000|2024-07-23 14:00:00|10.21|10.16|10.19|10.14|10.22|10.17|10.16|10.11|41
1721743500000|2024-07-23 14:05:00|10.18|10.13|10.21|10.16|10.22|10.17|10.18|10.13|36
1721743800000|2024-07-23 14:10:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|38
1721744100000|2024-07-23 14:15:00|10.2|10.15|10.22|10.17|10.23|10.18|10.2|10.15|45
1721744400000|2024-07-23 14:20:00|10.21|10.16|10.24|10.19|10.24|10.19|10.21|10.16|4
1721744700000|2024-07-23 14:25:00|10.25|10.2|10.26|10.21|10.28|10.23|10.25|10.2|14
1721745000000|2024-07-23 14:30:00|10.25|10.2|10.28|10.23|10.3|10.25|10.25|10.2|34
1721745300000|2024-07-23 14:35:00|10.29|10.24|10.3|10.25|10.33|10.28|10.28|10.23|71
1721745600000|2024-07-23 14:40:00|10.29|10.24|10.29|10.24|10.3|10.25|10.27|10.22|95
1721745900000|2024-07-23 14:45:00|10.28|10.23|10.27|10.22|10.28|10.23|10.25|10.2|62
1721746200000|2024-07-23 14:50:00|10.26|10.21|10.29|10.24|10.29|10.24|10.26|10.21|44
1721746500000|2024-07-23 14:55:00|10.28|10.23|10.3|10.25|10.31|10.26|10.28|10.23|39
1721746800000|2024-07-23 15:00:00|10.29|10.24|10.26|10.21|10.3|10.25|10.25|10.2|24
1721747100000|2024-07-23 15:05:00|10.25|10.2|10.26|10.21|10.26|10.21|10.23|10.18|66
1721747400000|2024-07-23 15:10:00|10.25|10.2|10.25|10.2|10.28|10.23|10.25|10.2|25
1721747700000|2024-07-23 15:15:00|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|50
1721748000000|2024-07-23 15:20:00|10.24|10.19|10.25|10.2|10.26|10.21|10.24|10.19|38
1721748300000|2024-07-23 15:25:00|10.26|10.21|10.23|10.18|10.28|10.23|10.23|10.18|52
1721748600000|2024-07-23 15:30:00|10.24|10.19|10.23|10.18|10.25|10.2|10.22|10.17|62
1721748900000|2024-07-23 15:35:00|10.22|10.17|10.23|10.18|10.25|10.2|10.22|10.17|38
1721749200000|2024-07-23 15:40:00|10.22|10.17|10.23|10.18|10.25|10.2|10.22|10.17|62
1721749500000|2024-07-23 15:45:00|10.24|10.19|10.2|10.15|10.24|10.19|10.2|10.15|45
1721749800000|2024-07-23 15:50:00|10.21|10.16|10.19|10.14|10.21|10.16|10.19|10.14|23
1721750100000|2024-07-23 15:55:00|10.18|10.13|10.19|10.14|10.2|10.15|10.18|10.13|56
1721750400000|2024-07-23 16:00:00|10.18|10.13|10.17|10.12|10.19|10.14|10.15|10.1|86
1721750700000|2024-07-23 16:05:00|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|19
1721751000000|2024-07-23 16:10:00|10.15|10.1|10.14|10.09|10.15|10.1|10.13|10.08|44
1721751300000|2024-07-23 16:15:00|10.13|10.08|10.15|10.1|10.16|10.11|10.13|10.08|87
1721751600000|2024-07-23 16:20:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|61
1721751900000|2024-07-23 16:25:00|10.15|10.1|10.14|10.09|10.15|10.1|10.13|10.08|64
1721752200000|2024-07-23 16:30:00|10.13|10.08|10.11|10.06|10.13|10.08|10.1|10.05|27
1721752500000|2024-07-23 16:35:00|10.12|10.07|10.09|10.04|10.13|10.08|10.08|10.03|70
1721752800000|2024-07-23 16:40:00|10.1|10.05|10.05|10|10.1|10.05|10.04|9.99|40
1721753100000|2024-07-23 16:45:00|10.06|10.01|10.09|10.04|10.1|10.05|10.05|10|48
1721753400000|2024-07-23 16:50:00|10.08|10.03|10.03|9.98|10.09|10.04|10.01|9.96|82
1721753700000|2024-07-23 16:55:00|10.04|9.99|9.99|9.94|10.05|10|9.99|9.94|78
1721754000000|2024-07-23 17:00:00|10|9.95|10.02|9.97|10.05|10|9.98|9.93|85
1721754300000|2024-07-23 17:05:00|10.01|9.96|10.03|9.98|10.04|9.99|9.97|9.92|105
1721754600000|2024-07-23 17:10:00|10.04|9.99|10.04|9.99|10.05|10|10|9.95|87
1721754900000|2024-07-23 17:15:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|25
1721755200000|2024-07-23 17:20:00|10.06|10.01|10.08|10.03|10.08|10.03|10.05|10|49
1721755500000|2024-07-23 17:25:00|10.07|10.02|10.08|10.03|10.09|10.04|10.06|10.01|46
1721755800000|2024-07-23 17:30:00|10.07|10.02|10.07|10.02|10.08|10.03|10.04|9.99|51
1721756100000|2024-07-23 17:35:00|10.08|10.03|10.09|10.04|10.1|10.05|10.07|10.02|48
1721756400000|2024-07-23 17:40:00|10.1|10.05|10.11|10.06|10.11|10.06|10.07|10.02|26
1721756700000|2024-07-23 17:45:00|10.1|10.05|10.07|10.02|10.11|10.06|10.07|10.02|51
1721757000000|2024-07-23 17:50:00|10.08|10.03|10.09|10.04|10.09|10.04|10.07|10.02|54
1721757300000|2024-07-23 17:55:00|10.1|10.05|10.1|10.05|10.11|10.06|10.08|10.03|69
1721757600000|2024-07-23 18:00:00|10.09|10.04|10.09|10.04|10.11|10.06|10.09|10.04|41
1721757900000|2024-07-23 18:05:00|10.08|10.03|10.09|10.04|10.09|10.04|10.07|10.02|18
1721758200000|2024-07-23 18:10:00|10.1|10.05|10.09|10.04|10.1|10.05|10.08|10.03|14
1721758500000|2024-07-23 18:15:00|10.1|10.05|10.1|10.05|10.1|10.05|10.08|10.03|39
1721758800000|2024-07-23 18:20:00|10.09|10.04|10.1|10.05|10.11|10.06|10.09|10.04|50
1721759100000|2024-07-23 18:25:00|10.09|10.04|10.08|10.03|10.1|10.05|10.07|10.02|54
1721759400000|2024-07-23 18:30:00|10.09|10.04|10.08|10.03|10.1|10.05|10.07|10.02|40
1721759700000|2024-07-23 18:35:00|10.09|10.04|10.12|10.07|10.12|10.07|10.08|10.03|18
1721760000000|2024-07-23 18:40:00|10.13|10.08|10.14|10.09|10.15|10.1|10.12|10.07|34
1721760300000|2024-07-23 18:45:00|10.13|10.08|10.12|10.07|10.15|10.1|10.12|10.07|72
1721760600000|2024-07-23 18:50:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|39
1721760900000|2024-07-23 18:55:00|10.12|10.07|10.15|10.1|10.15|10.1|10.12|10.07|22
1721761200000|2024-07-23 19:00:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|46
1721761500000|2024-07-23 19:05:00|10.14|10.09|10.16|10.11|10.17|10.12|10.14|10.09|47
1721761800000|2024-07-23 19:10:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|112
1721762100000|2024-07-23 19:15:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1721762400000|2024-07-23 19:20:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|40
1721762700000|2024-07-23 19:25:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|30
1721763000000|2024-07-23 19:30:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|35
1721763300000|2024-07-23 19:35:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|27
1721763600000|2024-07-23 19:40:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|55
1721763900000|2024-07-23 19:45:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|64
1721764200000|2024-07-23 19:50:00|10.16|10.11|10.14|10.09|10.16|10.11|10.14|10.09|85
1721764500000|2024-07-23 19:55:00|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|36
1721764800000|2024-07-23 20:00:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|46
1721765100000|2024-07-23 20:05:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|39
1721765400000|2024-07-23 20:10:00|10.16|10.11|10.15|10.1|10.16|10.11|10.14|10.09|46
1721765700000|2024-07-23 20:15:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|29
1721766000000|2024-07-23 20:20:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|27
1721766300000|2024-07-23 20:25:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|9
1721766600000|2024-07-23 20:30:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|26
1721766900000|2024-07-23 20:35:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|66
1721767200000|2024-07-23 20:40:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|28
1721767500000|2024-07-23 20:45:00|10.15|10.1|10.15|10.1|10.17|10.12|10.15|10.1|27
1721767800000|2024-07-23 20:50:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|87
1721768100000|2024-07-23 20:55:00|10.15|10.1|10.14|10.09|10.16|10.11|10.14|10.09|16
1721768400000|2024-07-23 21:00:00|10.13|10.08|10.12|10.07|10.14|10.09|10.11|10.06|32
1721768700000|2024-07-23 21:05:00|10.11|10.06|10.12|10.07|10.13|10.08|10.11|10.06|38
1721769000000|2024-07-23 21:10:00|10.11|10.06|10.13|10.08|10.13|10.08|10.11|10.06|15
1721769300000|2024-07-23 21:15:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|21
1721769600000|2024-07-23 21:20:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1721769900000|2024-07-23 21:25:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1721770200000|2024-07-23 21:30:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1721770500000|2024-07-23 21:35:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1721770800000|2024-07-23 21:40:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|7
1721771700000|2024-07-23 21:55:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1721772000000|2024-07-23 22:00:00|10.06|10.01|10.08|10.03|10.08|10.03|10.05|10|15
1721772300000|2024-07-23 22:05:00|10.07|10.02|10.07|10.02|10.08|10.03|10.05|10|17
1721772600000|2024-07-23 22:10:00|10.08|10.03|10.07|10.02|10.08|10.03|10.06|10.01|12
1721772900000|2024-07-23 22:15:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1721773200000|2024-07-23 22:20:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|10
1721773500000|2024-07-23 22:25:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|23
1721773800000|2024-07-23 22:30:00|10.05|10|10.1|10.05|10.1|10.05|10.05|10|28
1721774100000|2024-07-23 22:35:00|10.09|10.04|10.1|10.05|10.11|10.06|10.09|10.04|4
1721774400000|2024-07-23 22:40:00|10.11|10.06|10.13|10.08|10.14|10.09|10.1|10.05|57
1721774700000|2024-07-23 22:45:00|10.14|10.09|10.11|10.06|10.15|10.1|10.1|10.05|32
1721775000000|2024-07-23 22:50:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|9
1721775300000|2024-07-23 22:55:00|10.11|10.06|10.12|10.07|10.14|10.09|10.1|10.05|56
1721775600000|2024-07-23 23:00:00|10.11|10.06|10.13|10.08|10.14|10.09|10.11|10.06|21
1721775900000|2024-07-23 23:05:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|11
1721776200000|2024-07-23 23:10:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1721776500000|2024-07-23 23:15:00|10.13|10.08|10.11|10.06|10.14|10.09|10.1|10.05|33
1721776800000|2024-07-23 23:20:00|10.1|10.05|10.1|10.05|10.11|10.06|10.09|10.04|67
1721777100000|2024-07-23 23:25:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1721777400000|2024-07-23 23:30:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|24
1721777700000|2024-07-23 23:35:00|10.1|10.05|10.11|10.06|10.11|10.06|10.09|10.04|46
1721778000000|2024-07-23 23:40:00|10.1|10.05|10.14|10.09|10.15|10.1|10.1|10.05|42
1721778300000|2024-07-23 23:45:00|10.13|10.08|10.14|10.09|10.15|10.1|10.13|10.08|38
1721778600000|2024-07-23 23:50:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|13
1721778900000|2024-07-23 23:55:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|24
1721779200000|2024-07-24 00:00:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1721779500000|2024-07-24 00:05:00|10.13|10.08|10.16|10.11|10.16|10.11|10.13|10.08|6
1721779800000|2024-07-24 00:10:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|19
1721780100000|2024-07-24 00:15:00|10.14|10.09|10.13|10.08|10.15|10.1|10.12|10.07|8
1721780400000|2024-07-24 00:20:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|12
1721780700000|2024-07-24 00:25:00|10.12|10.07|10.11|10.06|10.12|10.07|10.1|10.05|12
1721781000000|2024-07-24 00:30:00|10.1|10.05|10.07|10.02|10.11|10.06|10.07|10.02|18
1721781300000|2024-07-24 00:35:00|10.06|10.01|10.07|10.02|10.07|10.02|10.05|10|16
1721781600000|2024-07-24 00:40:00|10.06|10.01|10.05|10|10.07|10.02|10.04|9.99|24
1721781900000|2024-07-24 00:45:00|10.06|10.01|10.07|10.02|10.07|10.02|10.04|9.99|56
1721782200000|2024-07-24 00:50:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1721782500000|2024-07-24 00:55:00|10.07|10.02|10.05|10|10.07|10.02|10.05|10|23
1721782800000|2024-07-24 01:00:00|10.06|10.01|10.1|10.05|10.1|10.05|10.05|10|29
1721783100000|2024-07-24 01:05:00|10.11|10.06|10.1|10.05|10.12|10.07|10.09|10.04|24
1721783400000|2024-07-24 01:10:00|10.11|10.06|10.1|10.05|10.11|10.06|10.09|10.04|8
1721783700000|2024-07-24 01:15:00|10.09|10.04|10.12|10.07|10.12|10.07|10.09|10.04|20
1721784000000|2024-07-24 01:20:00|10.13|10.08|10.16|10.11|10.16|10.11|10.13|10.08|8
1721784300000|2024-07-24 01:25:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|12
1721784600000|2024-07-24 01:30:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|22
1721784900000|2024-07-24 01:35:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|7
1721785200000|2024-07-24 01:40:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|13
1721785500000|2024-07-24 01:45:00|10.13|10.08|10.13|10.08|10.14|10.09|10.1|10.05|21
1721785800000|2024-07-24 01:50:00|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|12
1721786100000|2024-07-24 01:55:00|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|10
1721786400000|2024-07-24 02:00:00|10.14|10.09|10.13|10.08|10.14|10.09|10.12|10.07|6
1721786700000|2024-07-24 02:05:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721787000000|2024-07-24 02:10:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1721787300000|2024-07-24 02:15:00|10.13|10.08|10.13|10.08|10.14|10.09|10.11|10.06|21
1721787600000|2024-07-24 02:20:00|10.14|10.09|10.12|10.07|10.14|10.09|10.12|10.07|15
1721787900000|2024-07-24 02:25:00|10.13|10.08|10.15|10.1|10.15|10.1|10.12|10.07|23
1721788200000|2024-07-24 02:30:00|10.14|10.09|10.16|10.11|10.17|10.12|10.14|10.09|21
1721788500000|2024-07-24 02:35:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|9
1721788800000|2024-07-24 02:40:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721789100000|2024-07-24 02:45:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721789400000|2024-07-24 02:50:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721789700000|2024-07-24 02:55:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|12
1721790300000|2024-07-24 03:05:00|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|26
1721790600000|2024-07-24 03:10:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|34
1721790900000|2024-07-24 03:15:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|26
1721791200000|2024-07-24 03:20:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|18
1721791500000|2024-07-24 03:25:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721791800000|2024-07-24 03:30:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1721792100000|2024-07-24 03:35:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1721792400000|2024-07-24 03:40:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|7
1721792700000|2024-07-24 03:45:00|10.18|10.13|10.19|10.14|10.2|10.15|10.18|10.13|6
1721793000000|2024-07-24 03:50:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|12
1721793300000|2024-07-24 03:55:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|9
1721793600000|2024-07-24 04:00:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1721793900000|2024-07-24 04:05:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|12
1721794200000|2024-07-24 04:10:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|12
1721794500000|2024-07-24 04:15:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1721794800000|2024-07-24 04:20:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721795100000|2024-07-24 04:25:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1721795400000|2024-07-24 04:30:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|4
1721795700000|2024-07-24 04:35:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1721796000000|2024-07-24 04:40:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|8
1721796300000|2024-07-24 04:45:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|21
1721796600000|2024-07-24 04:50:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721796900000|2024-07-24 04:55:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721797200000|2024-07-24 05:00:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721797500000|2024-07-24 05:05:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|7
1721797800000|2024-07-24 05:10:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|14
1721798100000|2024-07-24 05:15:00|10.22|10.17|10.2|10.15|10.22|10.17|10.19|10.14|11
1721798400000|2024-07-24 05:20:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|10
1721798700000|2024-07-24 05:25:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|18
1721799000000|2024-07-24 05:30:00|10.21|10.16|10.21|10.16|10.22|10.17|10.19|10.14|25
1721799300000|2024-07-24 05:35:00|10.2|10.15|10.2|10.15|10.22|10.17|10.2|10.15|17
1721799600000|2024-07-24 05:40:00|10.19|10.14|10.2|10.15|10.21|10.16|10.19|10.14|12
1721799900000|2024-07-24 05:45:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|11
1721800200000|2024-07-24 05:50:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|13
1721800500000|2024-07-24 05:55:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1721800800000|2024-07-24 06:00:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|13
1721801100000|2024-07-24 06:05:00|10.23|10.18|10.24|10.19|10.25|10.2|10.22|10.17|8
1721801400000|2024-07-24 06:10:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|10
1721801700000|2024-07-24 06:15:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|27
1721802000000|2024-07-24 06:20:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|18
1721802300000|2024-07-24 06:25:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721802600000|2024-07-24 06:30:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|10
1721802900000|2024-07-24 06:35:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1721803200000|2024-07-24 06:40:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721803500000|2024-07-24 06:45:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721803800000|2024-07-24 06:50:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721804400000|2024-07-24 07:00:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721804700000|2024-07-24 07:05:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|11
1721805000000|2024-07-24 07:10:00|10.27|10.22|10.27|10.22|10.28|10.23|10.26|10.21|7
1721805300000|2024-07-24 07:15:00|10.28|10.23|10.27|10.22|10.28|10.23|10.26|10.21|4
1721805900000|2024-07-24 07:25:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721806200000|2024-07-24 07:30:00|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|5
1721806500000|2024-07-24 07:35:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|6
1721807100000|2024-07-24 07:45:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721807400000|2024-07-24 07:50:00|10.28|10.23|10.28|10.23|10.29|10.24|10.27|10.22|5
1721807700000|2024-07-24 07:55:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721808000000|2024-07-24 08:00:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721808300000|2024-07-24 08:05:00|10.29|10.24|10.31|10.26|10.31|10.26|10.29|10.24|15
1721808600000|2024-07-24 08:10:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|26
1721808900000|2024-07-24 08:15:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|23
1721809200000|2024-07-24 08:20:00|10.33|10.28|10.3|10.25|10.33|10.28|10.3|10.25|8
1721809500000|2024-07-24 08:25:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721809800000|2024-07-24 08:30:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|6
1721810100000|2024-07-24 08:35:00|10.33|10.28|10.32|10.27|10.33|10.28|10.31|10.26|18
1721810400000|2024-07-24 08:40:00|10.33|10.28|10.35|10.3|10.35|10.3|10.31|10.26|8
1721810700000|2024-07-24 08:45:00|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|15
1721811000000|2024-07-24 08:50:00|10.37|10.32|10.36|10.31|10.38|10.33|10.36|10.31|28
1721811300000|2024-07-24 08:55:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|11
1721811600000|2024-07-24 09:00:00|10.36|10.31|10.35|10.3|10.36|10.31|10.34|10.29|10
1721811900000|2024-07-24 09:05:00|10.34|10.29|10.33|10.28|10.34|10.29|10.32|10.27|6
1721812200000|2024-07-24 09:10:00|10.34|10.29|10.32|10.27|10.34|10.29|10.32|10.27|7
1721812500000|2024-07-24 09:15:00|10.31|10.26|10.33|10.28|10.33|10.28|10.31|10.26|11
1721812800000|2024-07-24 09:20:00|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|15
1721813100000|2024-07-24 09:25:00|10.35|10.3|10.34|10.29|10.35|10.3|10.33|10.28|16
1721813400000|2024-07-24 09:30:00|10.35|10.3|10.36|10.31|10.36|10.31|10.34|10.29|12
1721813700000|2024-07-24 09:35:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|9
1721814000000|2024-07-24 09:40:00|10.38|10.33|10.41|10.36|10.41|10.36|10.37|10.32|34
1721814300000|2024-07-24 09:45:00|10.42|10.37|10.47|10.42|10.48|10.43|10.42|10.37|16
1721814600000|2024-07-24 09:50:00|10.48|10.43|10.44|10.39|10.48|10.43|10.43|10.38|27
1721814900000|2024-07-24 09:55:00|10.43|10.38|10.47|10.42|10.48|10.43|10.43|10.38|9
1721815200000|2024-07-24 10:00:00|10.48|10.43|10.43|10.38|10.48|10.43|10.41|10.36|24
1721815500000|2024-07-24 10:05:00|10.42|10.37|10.45|10.4|10.46|10.41|10.41|10.36|30
1721815800000|2024-07-24 10:10:00|10.46|10.41|10.43|10.38|10.46|10.41|10.43|10.38|16
1721816100000|2024-07-24 10:15:00|10.44|10.39|10.46|10.41|10.46|10.41|10.43|10.38|11
1721816400000|2024-07-24 10:20:00|10.47|10.42|10.45|10.4|10.47|10.42|10.44|10.39|13
1721816700000|2024-07-24 10:25:00|10.46|10.41|10.47|10.42|10.48|10.43|10.45|10.4|26
1721817000000|2024-07-24 10:30:00|10.46|10.41|10.48|10.43|10.48|10.43|10.45|10.4|39
1721817300000|2024-07-24 10:35:00|10.49|10.44|10.52|10.47|10.52|10.47|10.48|10.43|40
1721817600000|2024-07-24 10:40:00|10.53|10.48|10.55|10.5|10.56|10.51|10.52|10.47|23
1721817900000|2024-07-24 10:45:00|10.56|10.51|10.52|10.47|10.56|10.51|10.52|10.47|17
1721818200000|2024-07-24 10:50:00|10.53|10.48|10.53|10.48|10.55|10.5|10.53|10.48|19
1721818500000|2024-07-24 10:55:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|12
1721818800000|2024-07-24 11:00:00|10.52|10.47|10.49|10.44|10.53|10.48|10.48|10.43|32
1721819100000|2024-07-24 11:05:00|10.5|10.45|10.52|10.47|10.52|10.47|10.49|10.44|17
1721819400000|2024-07-24 11:10:00|10.53|10.48|10.52|10.47|10.54|10.49|10.52|10.47|8
1721819700000|2024-07-24 11:15:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|22
1721820000000|2024-07-24 11:20:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|8
1721820300000|2024-07-24 11:25:00|10.55|10.5|10.57|10.52|10.57|10.52|10.54|10.49|13
1721820600000|2024-07-24 11:30:00|10.58|10.53|10.58|10.53|10.58|10.53|10.56|10.51|13
1721820900000|2024-07-24 11:35:00|10.57|10.52|10.55|10.5|10.58|10.53|10.55|10.5|9
1721821200000|2024-07-24 11:40:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|14
1721821500000|2024-07-24 11:45:00|10.56|10.51|10.55|10.5|10.56|10.51|10.53|10.48|12
1721821800000|2024-07-24 11:50:00|10.56|10.51|10.55|10.5|10.56|10.51|10.54|10.49|20
1721822100000|2024-07-24 11:55:00|10.56|10.51|10.55|10.5|10.56|10.51|10.54|10.49|18
1721822400000|2024-07-24 12:00:00|10.56|10.51|10.57|10.52|10.57|10.52|10.55|10.5|4
1721822700000|2024-07-24 12:05:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|22
1721823000000|2024-07-24 12:10:00|10.58|10.53|10.55|10.5|10.58|10.53|10.55|10.5|14
1721823300000|2024-07-24 12:15:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|19
1721823600000|2024-07-24 12:20:00|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|5
1721823900000|2024-07-24 12:25:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721824200000|2024-07-24 12:30:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721824500000|2024-07-24 12:35:00|10.56|10.51|10.53|10.48|10.56|10.51|10.53|10.48|8
1721824800000|2024-07-24 12:40:00|10.54|10.49|10.54|10.49|10.55|10.5|10.53|10.48|23
1721825100000|2024-07-24 12:45:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721825400000|2024-07-24 12:50:00|10.5|10.45|10.5|10.45|10.51|10.46|10.49|10.44|37
1721825700000|2024-07-24 12:55:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|44
1721826000000|2024-07-24 13:00:00|10.51|10.46|10.52|10.47|10.53|10.48|10.5|10.45|32
1721826300000|2024-07-24 13:05:00|10.53|10.48|10.55|10.5|10.56|10.51|10.52|10.47|27
1721826600000|2024-07-24 13:10:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|9
1721826900000|2024-07-24 13:15:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|8
1721827200000|2024-07-24 13:20:00|10.57|10.52|10.57|10.52|10.58|10.53|10.56|10.51|11
1721827500000|2024-07-24 13:25:00|10.56|10.51|10.55|10.5|10.57|10.52|10.54|10.49|10
1721827800000|2024-07-24 13:30:00|10.56|10.51|10.55|10.5|10.56|10.51|10.54|10.49|34
1721828100000|2024-07-24 13:35:00|10.54|10.49|10.58|10.53|10.58|10.53|10.54|10.49|19
1721828400000|2024-07-24 13:40:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|6
1721828700000|2024-07-24 13:45:00|10.59|10.54|10.58|10.53|10.59|10.54|10.57|10.52|22
1721829000000|2024-07-24 13:50:00|10.59|10.54|10.57|10.52|10.59|10.54|10.55|10.5|29
1721829300000|2024-07-24 13:55:00|10.58|10.53|10.56|10.51|10.59|10.54|10.55|10.5|31
1721829600000|2024-07-24 14:00:00|10.55|10.5|10.59|10.54|10.59|10.54|10.54|10.49|27
1721829900000|2024-07-24 14:05:00|10.58|10.53|10.59|10.54|10.6|10.55|10.58|10.53|24
1721830200000|2024-07-24 14:10:00|10.6|10.55|10.59|10.54|10.6|10.55|10.57|10.52|22
1721830500000|2024-07-24 14:15:00|10.58|10.53|10.6|10.55|10.6|10.55|10.58|10.53|49
1721830800000|2024-07-24 14:20:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|40
1721831100000|2024-07-24 14:25:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|28
1721831400000|2024-07-24 14:30:00|10.59|10.54|10.6|10.55|10.61|10.56|10.59|10.54|44
1721831700000|2024-07-24 14:35:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|24
1721832000000|2024-07-24 14:40:00|10.57|10.52|10.56|10.51|10.59|10.54|10.55|10.5|10
1721832300000|2024-07-24 14:45:00|10.55|10.5|10.57|10.52|10.57|10.52|10.53|10.48|45
1721832600000|2024-07-24 14:50:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|23
1721832900000|2024-07-24 14:55:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|6
1721833200000|2024-07-24 15:00:00|10.57|10.52|10.54|10.49|10.57|10.52|10.54|10.49|20
1721833500000|2024-07-24 15:05:00|10.53|10.48|10.51|10.46|10.54|10.49|10.5|10.45|55
1721833800000|2024-07-24 15:10:00|10.52|10.47|10.51|10.46|10.52|10.47|10.5|10.45|22
1721834100000|2024-07-24 15:15:00|10.52|10.47|10.49|10.44|10.53|10.48|10.48|10.43|40
1721834400000|2024-07-24 15:20:00|10.48|10.43|10.45|10.4|10.5|10.45|10.44|10.39|50
1721834700000|2024-07-24 15:25:00|10.44|10.39|10.47|10.42|10.48|10.43|10.44|10.39|48
1721835000000|2024-07-24 15:30:00|10.48|10.43|10.49|10.44|10.5|10.45|10.46|10.41|70
1721835300000|2024-07-24 15:35:00|10.48|10.43|10.47|10.42|10.49|10.44|10.47|10.42|24
1721835600000|2024-07-24 15:40:00|10.46|10.41|10.47|10.42|10.47|10.42|10.45|10.4|28
1721835900000|2024-07-24 15:45:00|10.46|10.41|10.45|10.4|10.48|10.43|10.44|10.39|54
1721836200000|2024-07-24 15:50:00|10.46|10.41|10.48|10.43|10.49|10.44|10.45|10.4|15
1721836500000|2024-07-24 15:55:00|10.49|10.44|10.45|10.4|10.49|10.44|10.44|10.39|21
1721836800000|2024-07-24 16:00:00|10.44|10.39|10.45|10.4|10.46|10.41|10.44|10.39|6
1721837100000|2024-07-24 16:05:00|10.44|10.39|10.39|10.34|10.44|10.39|10.38|10.33|22
1721837400000|2024-07-24 16:10:00|10.38|10.33|10.43|10.38|10.43|10.38|10.38|10.33|26
1721837700000|2024-07-24 16:15:00|10.42|10.37|10.42|10.37|10.44|10.39|10.42|10.37|15
1721838000000|2024-07-24 16:20:00|10.41|10.36|10.41|10.36|10.42|10.37|10.4|10.35|33
1721838300000|2024-07-24 16:25:00|10.4|10.35|10.4|10.35|10.42|10.37|10.39|10.34|41
1721838600000|2024-07-24 16:30:00|10.41|10.36|10.41|10.36|10.42|10.37|10.4|10.35|21
1721838900000|2024-07-24 16:35:00|10.42|10.37|10.43|10.38|10.43|10.38|10.41|10.36|30
1721839200000|2024-07-24 16:40:00|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|11
1721839500000|2024-07-24 16:45:00|10.43|10.38|10.45|10.4|10.45|10.4|10.43|10.38|11
1721839800000|2024-07-24 16:50:00|10.44|10.39|10.45|10.4|10.46|10.41|10.44|10.39|14
1721840100000|2024-07-24 16:55:00|10.44|10.39|10.44|10.39|10.45|10.4|10.43|10.38|17
1721840400000|2024-07-24 17:00:00|10.45|10.4|10.44|10.39|10.46|10.41|10.44|10.39|22
1721840700000|2024-07-24 17:05:00|10.45|10.4|10.47|10.42|10.47|10.42|10.44|10.39|19
1721841000000|2024-07-24 17:10:00|10.46|10.41|10.45|10.4|10.47|10.42|10.45|10.4|10
1721841300000|2024-07-24 17:15:00|10.46|10.41|10.43|10.38|10.46|10.41|10.42|10.37|20
1721841600000|2024-07-24 17:20:00|10.44|10.39|10.46|10.41|10.47|10.42|10.44|10.39|27
1721841900000|2024-07-24 17:25:00|10.45|10.4|10.45|10.4|10.47|10.42|10.45|10.4|11
1721842200000|2024-07-24 17:30:00|10.46|10.41|10.46|10.41|10.47|10.42|10.44|10.39|39
1721842500000|2024-07-24 17:35:00|10.47|10.42|10.47|10.42|10.48|10.43|10.46|10.41|27
1721842800000|2024-07-24 17:40:00|10.48|10.43|10.49|10.44|10.5|10.45|10.47|10.42|22
1721843100000|2024-07-24 17:45:00|10.48|10.43|10.48|10.43|10.49|10.44|10.47|10.42|19
1721843400000|2024-07-24 17:50:00|10.49|10.44|10.46|10.41|10.49|10.44|10.45|10.4|8
1721843700000|2024-07-24 17:55:00|10.47|10.42|10.45|10.4|10.47|10.42|10.45|10.4|63
1721844000000|2024-07-24 18:00:00|10.46|10.41|10.46|10.41|10.46|10.41|10.44|10.39|55
1721844300000|2024-07-24 18:05:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|20
1721844600000|2024-07-24 18:10:00|10.47|10.42|10.47|10.42|10.48|10.43|10.46|10.41|23
1721844900000|2024-07-24 18:15:00|10.48|10.43|10.47|10.42|10.48|10.43|10.46|10.41|42
1721845200000|2024-07-24 18:20:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|16
1721845500000|2024-07-24 18:25:00|10.46|10.41|10.47|10.42|10.48|10.43|10.45|10.4|48
1721845800000|2024-07-24 18:30:00|10.48|10.43|10.45|10.4|10.48|10.43|10.45|10.4|28
1721846100000|2024-07-24 18:35:00|10.44|10.39|10.45|10.4|10.47|10.42|10.44|10.39|18
1721846400000|2024-07-24 18:40:00|10.44|10.39|10.42|10.37|10.45|10.4|10.4|10.35|19
1721846700000|2024-07-24 18:45:00|10.43|10.38|10.41|10.36|10.43|10.38|10.41|10.36|45
1721847000000|2024-07-24 18:50:00|10.42|10.37|10.41|10.36|10.42|10.37|10.4|10.35|36
1721847300000|2024-07-24 18:55:00|10.42|10.37|10.41|10.36|10.43|10.38|10.4|10.35|14
1721847600000|2024-07-24 19:00:00|10.4|10.35|10.39|10.34|10.41|10.36|10.38|10.33|12
1721847900000|2024-07-24 19:05:00|10.4|10.35|10.4|10.35|10.4|10.35|10.38|10.33|5
1721848200000|2024-07-24 19:10:00|10.41|10.36|10.42|10.37|10.42|10.37|10.4|10.35|12
1721848500000|2024-07-24 19:15:00|10.41|10.36|10.4|10.35|10.42|10.37|10.4|10.35|10
1721848800000|2024-07-24 19:20:00|10.41|10.36|10.42|10.37|10.42|10.37|10.39|10.34|12
1721849100000|2024-07-24 19:25:00|10.41|10.36|10.44|10.39|10.44|10.39|10.41|10.36|8
1721849400000|2024-07-24 19:30:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|21
1721849700000|2024-07-24 19:35:00|10.44|10.39|10.43|10.38|10.45|10.4|10.42|10.37|26
1721850000000|2024-07-24 19:40:00|10.44|10.39|10.42|10.37|10.44|10.39|10.41|10.36|29
1721850300000|2024-07-24 19:45:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|36
1721850600000|2024-07-24 19:50:00|10.41|10.36|10.37|10.32|10.41|10.36|10.37|10.32|27
1721850900000|2024-07-24 19:55:00|10.36|10.31|10.39|10.34|10.4|10.35|10.36|10.31|18
1721851200000|2024-07-24 20:00:00|10.4|10.35|10.4|10.35|10.41|10.36|10.39|10.34|11
1721851500000|2024-07-24 20:05:00|10.41|10.36|10.42|10.37|10.42|10.37|10.4|10.35|28
1721851800000|2024-07-24 20:10:00|10.43|10.38|10.44|10.39|10.44|10.39|10.42|10.37|16
1721852100000|2024-07-24 20:15:00|10.43|10.38|10.44|10.39|10.44|10.39|10.41|10.36|6
1721852400000|2024-07-24 20:20:00|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|13
1721852700000|2024-07-24 20:25:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|60
1721853000000|2024-07-24 20:30:00|10.44|10.39|10.44|10.39|10.45|10.4|10.43|10.38|7
1721853300000|2024-07-24 20:35:00|10.45|10.4|10.46|10.41|10.47|10.42|10.45|10.4|10
1721853600000|2024-07-24 20:40:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721853900000|2024-07-24 20:45:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721854200000|2024-07-24 20:50:00|10.48|10.43|10.47|10.42|10.48|10.43|10.46|10.41|6
1721854500000|2024-07-24 20:55:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|12
1721854800000|2024-07-24 21:00:00|10.48|10.43|10.46|10.41|10.48|10.43|10.45|10.4|13
1721855100000|2024-07-24 21:05:00|10.45|10.4|10.46|10.41|10.47|10.42|10.45|10.4|4
1721855400000|2024-07-24 21:10:00|10.45|10.4|10.38|10.33|10.45|10.4|10.36|10.31|48
1721855700000|2024-07-24 21:15:00|10.39|10.34|10.39|10.34|10.42|10.37|10.39|10.34|11
1721856000000|2024-07-24 21:20:00|10.38|10.33|10.4|10.35|10.4|10.35|10.38|10.33|5
1721856300000|2024-07-24 21:25:00|10.39|10.34|10.35|10.3|10.39|10.34|10.34|10.29|17
1721856600000|2024-07-24 21:30:00|10.34|10.29|10.35|10.3|10.35|10.3|10.29|10.24|36
1721856900000|2024-07-24 21:35:00|10.36|10.31|10.33|10.28|10.36|10.31|10.33|10.28|14
1721857200000|2024-07-24 21:40:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1721857500000|2024-07-24 21:45:00|10.33|10.28|10.35|10.3|10.35|10.3|10.33|10.28|5
1721857800000|2024-07-24 21:50:00|10.36|10.31|10.39|10.34|10.39|10.34|10.36|10.31|6
1721858100000|2024-07-24 21:55:00|10.4|10.35|10.4|10.35|10.42|10.37|10.4|10.35|11
1721858400000|2024-07-24 22:00:00|10.39|10.34|10.35|10.3|10.39|10.34|10.34|10.29|15
1721858700000|2024-07-24 22:05:00|10.36|10.31|10.37|10.32|10.38|10.33|10.33|10.28|14
1721859000000|2024-07-24 22:10:00|10.36|10.31|10.38|10.33|10.39|10.34|10.34|10.29|17
1721859300000|2024-07-24 22:15:00|10.39|10.34|10.36|10.31|10.39|10.34|10.35|10.3|12
1721859600000|2024-07-24 22:20:00|10.37|10.32|10.36|10.31|10.38|10.33|10.36|10.31|14
1721859900000|2024-07-24 22:25:00|10.35|10.3|10.34|10.29|10.36|10.31|10.34|10.29|10
1721860200000|2024-07-24 22:30:00|10.33|10.28|10.33|10.28|10.34|10.29|10.3|10.25|13
1721860500000|2024-07-24 22:35:00|10.34|10.29|10.32|10.27|10.34|10.29|10.31|10.26|11
1721860800000|2024-07-24 22:40:00|10.33|10.28|10.33|10.28|10.33|10.28|10.31|10.26|13
1721861100000|2024-07-24 22:45:00|10.32|10.27|10.31|10.26|10.34|10.29|10.31|10.26|16
1721861400000|2024-07-24 22:50:00|10.3|10.25|10.29|10.24|10.32|10.27|10.28|10.23|20
1721861700000|2024-07-24 22:55:00|10.28|10.23|10.27|10.22|10.29|10.24|10.26|10.21|40
1721862000000|2024-07-24 23:00:00|10.26|10.21|10.24|10.19|10.27|10.22|10.24|10.19|33
1721862300000|2024-07-24 23:05:00|10.23|10.18|10.26|10.21|10.27|10.22|10.21|10.16|42
1721862600000|2024-07-24 23:10:00|10.27|10.22|10.29|10.24|10.29|10.24|10.26|10.21|17
1721862900000|2024-07-24 23:15:00|10.3|10.25|10.28|10.23|10.3|10.25|10.27|10.22|11
1721863200000|2024-07-24 23:20:00|10.29|10.24|10.25|10.2|10.29|10.24|10.25|10.2|17
1721863500000|2024-07-24 23:25:00|10.24|10.19|10.26|10.21|10.27|10.22|10.23|10.18|21
1721863800000|2024-07-24 23:30:00|10.25|10.2|10.26|10.21|10.28|10.23|10.25|10.2|22
1721864100000|2024-07-24 23:35:00|10.27|10.22|10.28|10.23|10.28|10.23|10.26|10.21|10
1721864400000|2024-07-24 23:40:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721864700000|2024-07-24 23:45:00|10.28|10.23|10.31|10.26|10.31|10.26|10.28|10.23|14
1721865000000|2024-07-24 23:50:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|11
1721865300000|2024-07-24 23:55:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721865600000|2024-07-25 00:00:00|10.31|10.26|10.35|10.3|10.35|10.3|10.31|10.26|9
1721865900000|2024-07-25 00:05:00|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|21
1721866200000|2024-07-25 00:10:00|10.33|10.28|10.35|10.3|10.35|10.3|10.32|10.27|11
1721866500000|2024-07-25 00:15:00|10.34|10.29|10.35|10.3|10.36|10.31|10.32|10.27|18
1721866800000|2024-07-25 00:20:00|10.36|10.31|10.38|10.33|10.39|10.34|10.36|10.31|9
1721867100000|2024-07-25 00:25:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|19
1721867400000|2024-07-25 00:30:00|10.36|10.31|10.36|10.31|10.38|10.33|10.35|10.3|11
1721867700000|2024-07-25 00:35:00|10.37|10.32|10.38|10.33|10.38|10.33|10.35|10.3|12
1721868000000|2024-07-25 00:40:00|10.39|10.34|10.42|10.37|10.42|10.37|10.39|10.34|24
1721868300000|2024-07-25 00:45:00|10.41|10.36|10.43|10.38|10.45|10.4|10.41|10.36|19
1721868600000|2024-07-25 00:50:00|10.44|10.39|10.41|10.36|10.44|10.39|10.41|10.36|24
1721868900000|2024-07-25 00:55:00|10.42|10.37|10.41|10.36|10.43|10.38|10.41|10.36|28
1721869200000|2024-07-25 01:00:00|10.42|10.37|10.38|10.33|10.43|10.38|10.38|10.33|31
1721869500000|2024-07-25 01:05:00|10.39|10.34|10.14|10.09|10.39|10.34|10.14|10.09|115
1721869800000|2024-07-25 01:10:00|10.15|10.1|10.14|10.09|10.23|10.18|10.14|10.09|115
1721870100000|2024-07-25 01:15:00|10.15|10.1|10.13|10.08|10.2|10.15|10.11|10.06|117
1721870400000|2024-07-25 01:20:00|10.14|10.09|10.09|10.04|10.16|10.11|10.09|10.04|100
1721870700000|2024-07-25 01:25:00|10.1|10.05|10.11|10.06|10.11|10.06|10.03|9.98|47
1721871000000|2024-07-25 01:30:00|10.12|10.07|10.1|10.05|10.13|10.08|10.08|10.03|93
1721871300000|2024-07-25 01:35:00|10.09|10.04|10.13|10.08|10.15|10.1|10.09|10.04|75
1721871600000|2024-07-25 01:40:00|10.14|10.09|10.12|10.07|10.16|10.11|10.09|10.04|49
1721871900000|2024-07-25 01:45:00|10.13|10.08|10.13|10.08|10.16|10.11|10.1|10.05|65
1721872200000|2024-07-25 01:50:00|10.12|10.07|10.14|10.09|10.16|10.11|10.11|10.06|83
1721872500000|2024-07-25 01:55:00|10.15|10.1|10.17|10.12|10.18|10.13|10.13|10.08|33
1721872800000|2024-07-25 02:00:00|10.16|10.11|10.16|10.11|10.17|10.12|10.14|10.09|27
1721873100000|2024-07-25 02:05:00|10.15|10.1|10.17|10.12|10.18|10.13|10.15|10.1|17
1721873400000|2024-07-25 02:10:00|10.18|10.13|10.2|10.15|10.22|10.17|10.17|10.12|17
1721873700000|2024-07-25 02:15:00|10.21|10.16|10.19|10.14|10.22|10.17|10.19|10.14|29
1721874000000|2024-07-25 02:20:00|10.2|10.15|10.19|10.14|10.22|10.17|10.19|10.14|32
1721874300000|2024-07-25 02:25:00|10.18|10.13|10.19|10.14|10.2|10.15|10.15|10.1|54
1721874600000|2024-07-25 02:30:00|10.18|10.13|10.19|10.14|10.21|10.16|10.16|10.11|38
1721874900000|2024-07-25 02:35:00|10.18|10.13|10.17|10.12|10.18|10.13|10.14|10.09|76
1721875200000|2024-07-25 02:40:00|10.18|10.13|10.13|10.08|10.18|10.13|10.13|10.08|22
1721875500000|2024-07-25 02:45:00|10.12|10.07|10.13|10.08|10.16|10.11|10.1|10.05|68
1721875800000|2024-07-25 02:50:00|10.14|10.09|10.18|10.13|10.19|10.14|10.14|10.09|31
1721876100000|2024-07-25 02:55:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|29
1721876400000|2024-07-25 03:00:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|31
1721876700000|2024-07-25 03:05:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|11
1721877000000|2024-07-25 03:10:00|10.14|10.09|10.12|10.07|10.15|10.1|10.12|10.07|17
1721877300000|2024-07-25 03:15:00|10.13|10.08|10.12|10.07|10.14|10.09|10.11|10.06|18
1721877600000|2024-07-25 03:20:00|10.13|10.08|10.13|10.08|10.14|10.09|10.11|10.06|33
1721877900000|2024-07-25 03:25:00|10.14|10.09|10.15|10.1|10.15|10.1|10.13|10.08|12
1721878200000|2024-07-25 03:30:00|10.14|10.09|10.13|10.08|10.15|10.1|10.12|10.07|20
1721878500000|2024-07-25 03:35:00|10.12|10.07|10.1|10.05|10.12|10.07|10.1|10.05|37
1721878800000|2024-07-25 03:40:00|10.11|10.06|10.11|10.06|10.12|10.07|10.09|10.04|21
1721879100000|2024-07-25 03:45:00|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|19
1721879400000|2024-07-25 03:50:00|10.13|10.08|10.14|10.09|10.15|10.1|10.12|10.07|14
1721879700000|2024-07-25 03:55:00|10.13|10.08|10.15|10.1|10.16|10.11|10.12|10.07|17
1721880000000|2024-07-25 04:00:00|10.14|10.09|10.12|10.07|10.15|10.1|10.12|10.07|11
1721880300000|2024-07-25 04:05:00|10.11|10.06|10.12|10.07|10.12|10.07|10.09|10.04|14
1721880600000|2024-07-25 04:10:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|12
1721880900000|2024-07-25 04:15:00|10.11|10.06|10.12|10.07|10.13|10.08|10.11|10.06|10
1721881200000|2024-07-25 04:20:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|17
1721881500000|2024-07-25 04:25:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1721881800000|2024-07-25 04:30:00|10.1|10.05|10.11|10.06|10.12|10.07|10.1|10.05|4
1721882100000|2024-07-25 04:35:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|9
1721882400000|2024-07-25 04:40:00|10.11|10.06|10.1|10.05|10.13|10.08|10.1|10.05|12
1721882700000|2024-07-25 04:45:00|10.11|10.06|10.14|10.09|10.14|10.09|10.11|10.06|6
1721883000000|2024-07-25 04:50:00|10.13|10.08|10.14|10.09|10.16|10.11|10.13|10.08|16
1721883300000|2024-07-25 04:55:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1721883600000|2024-07-25 05:00:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|11
1721883900000|2024-07-25 05:05:00|10.15|10.1|10.14|10.09|10.16|10.11|10.14|10.09|14
1721884200000|2024-07-25 05:10:00|10.15|10.1|10.14|10.09|10.15|10.1|10.13|10.08|18
1721884500000|2024-07-25 05:15:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1721884800000|2024-07-25 05:20:00|10.14|10.09|10.16|10.11|10.18|10.13|10.14|10.09|17
1721885100000|2024-07-25 05:25:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1721885400000|2024-07-25 05:30:00|10.16|10.11|10.16|10.11|10.18|10.13|10.16|10.11|11
1721885700000|2024-07-25 05:35:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721886000000|2024-07-25 05:40:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721886300000|2024-07-25 05:45:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721886600000|2024-07-25 05:50:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1721886900000|2024-07-25 05:55:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1721887200000|2024-07-25 06:00:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|9
1721887500000|2024-07-25 06:05:00|10.11|10.06|10.11|10.06|10.12|10.07|10.1|10.05|7
1721887800000|2024-07-25 06:10:00|10.1|10.05|10.1|10.05|10.11|10.06|10.09|10.04|9
1721888100000|2024-07-25 06:15:00|10.09|10.04|10.08|10.03|10.1|10.05|10.08|10.03|8
1721888400000|2024-07-25 06:20:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1721888700000|2024-07-25 06:25:00|10.09|10.04|10.11|10.06|10.11|10.06|10.08|10.03|9
1721889000000|2024-07-25 06:30:00|10.1|10.05|10.11|10.06|10.12|10.07|10.1|10.05|8
1721889300000|2024-07-25 06:35:00|10.12|10.07|10.14|10.09|10.14|10.09|10.11|10.06|13
1721889600000|2024-07-25 06:40:00|10.15|10.1|10.17|10.12|10.17|10.12|10.14|10.09|19
1721889900000|2024-07-25 06:45:00|10.18|10.13|10.18|10.13|10.18|10.13|10.16|10.11|15
1721890200000|2024-07-25 06:50:00|10.17|10.12|10.19|10.14|10.2|10.15|10.17|10.12|11
1721890500000|2024-07-25 06:55:00|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|5
1721891700000|2024-07-25 07:15:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|8
1721892000000|2024-07-25 07:20:00|10.17|10.12|10.14|10.09|10.17|10.12|10.13|10.08|22
1721892300000|2024-07-25 07:25:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721892600000|2024-07-25 07:30:00|10.16|10.11|10.16|10.11|10.18|10.13|10.16|10.11|5
1721892900000|2024-07-25 07:35:00|10.17|10.12|10.19|10.14|10.2|10.15|10.16|10.11|13
1721893200000|2024-07-25 07:40:00|10.18|10.13|10.17|10.12|10.19|10.14|10.17|10.12|12
1721893500000|2024-07-25 07:45:00|10.18|10.13|10.2|10.15|10.2|10.15|10.16|10.11|10
1721893800000|2024-07-25 07:50:00|10.21|10.16|10.18|10.13|10.23|10.18|10.17|10.12|24
1721894100000|2024-07-25 07:55:00|10.17|10.12|10.18|10.13|10.19|10.14|10.17|10.12|18
1721894400000|2024-07-25 08:00:00|10.17|10.12|10.16|10.11|10.18|10.13|10.15|10.1|48
1721894700000|2024-07-25 08:05:00|10.17|10.12|10.21|10.16|10.22|10.17|10.17|10.12|25
1721895000000|2024-07-25 08:10:00|10.22|10.17|10.26|10.21|10.26|10.21|10.21|10.16|25
1721895300000|2024-07-25 08:15:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|40
1721895600000|2024-07-25 08:20:00|10.25|10.2|10.25|10.2|10.25|10.2|10.23|10.18|23
1721895900000|2024-07-25 08:25:00|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|22
1721896200000|2024-07-25 08:30:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|25
1721896500000|2024-07-25 08:35:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|15
1721896800000|2024-07-25 08:40:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721897100000|2024-07-25 08:45:00|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|8
1721897400000|2024-07-25 08:50:00|10.26|10.21|10.22|10.17|10.26|10.21|10.22|10.17|7
1721897700000|2024-07-25 08:55:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|4
1721898000000|2024-07-25 09:00:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|4
1721898300000|2024-07-25 09:05:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721898600000|2024-07-25 09:10:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1721898900000|2024-07-25 09:15:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|7
1721899200000|2024-07-25 09:20:00|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|10
1721899500000|2024-07-25 09:25:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1721899800000|2024-07-25 09:30:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|13
1721900100000|2024-07-25 09:35:00|10.24|10.19|10.21|10.16|10.25|10.2|10.21|10.16|10
1721900400000|2024-07-25 09:40:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|3
1721900700000|2024-07-25 09:45:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|11
1721901000000|2024-07-25 09:50:00|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|7
1721901300000|2024-07-25 09:55:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721901600000|2024-07-25 10:00:00|10.18|10.13|10.16|10.11|10.19|10.14|10.16|10.11|15
1721901900000|2024-07-25 10:05:00|10.15|10.1|10.14|10.09|10.16|10.11|10.14|10.09|6
1721902200000|2024-07-25 10:10:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|15
1721902500000|2024-07-25 10:15:00|10.12|10.07|10.11|10.06|10.13|10.08|10.1|10.05|18
1721902800000|2024-07-25 10:20:00|10.12|10.07|10.11|10.06|10.12|10.07|10.1|10.05|12
1721903100000|2024-07-25 10:25:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|9
1721903400000|2024-07-25 10:30:00|10.09|10.04|10.12|10.07|10.13|10.08|10.08|10.03|12
1721903700000|2024-07-25 10:35:00|10.11|10.06|10.11|10.06|10.13|10.08|10.1|10.05|11
1721904000000|2024-07-25 10:40:00|10.12|10.07|10.09|10.04|10.12|10.07|10.09|10.04|12
1721904300000|2024-07-25 10:45:00|10.1|10.05|10.08|10.03|10.1|10.05|10.08|10.03|13
1721904600000|2024-07-25 10:50:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|11
1721904900000|2024-07-25 10:55:00|10.1|10.05|10.11|10.06|10.11|10.06|10.09|10.04|4
1721905200000|2024-07-25 11:00:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1721905500000|2024-07-25 11:05:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721905800000|2024-07-25 11:10:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721906100000|2024-07-25 11:15:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1721906400000|2024-07-25 11:20:00|10.11|10.06|10.13|10.08|10.13|10.08|10.11|10.06|5
1721906700000|2024-07-25 11:25:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|9
1721907000000|2024-07-25 11:30:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721907300000|2024-07-25 11:35:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721907600000|2024-07-25 11:40:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1721907900000|2024-07-25 11:45:00|10.15|10.1|10.18|10.13|10.19|10.14|10.15|10.1|6
1721908200000|2024-07-25 11:50:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1721908500000|2024-07-25 11:55:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721908800000|2024-07-25 12:00:00|10.17|10.12|10.19|10.14|10.2|10.15|10.17|10.12|7
1721909100000|2024-07-25 12:05:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1721909700000|2024-07-25 12:15:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|5
1721910000000|2024-07-25 12:20:00|10.22|10.17|10.25|10.2|10.27|10.22|10.22|10.17|16
1721910300000|2024-07-25 12:25:00|10.26|10.21|10.24|10.19|10.26|10.21|10.22|10.17|9
1721910600000|2024-07-25 12:30:00|10.23|10.18|10.24|10.19|10.27|10.22|10.22|10.17|54
1721910900000|2024-07-25 12:35:00|10.23|10.18|10.25|10.2|10.27|10.22|10.22|10.17|31
1721911200000|2024-07-25 12:40:00|10.24|10.19|10.16|10.11|10.24|10.19|10.15|10.1|67
1721911500000|2024-07-25 12:45:00|10.17|10.12|10.19|10.14|10.2|10.15|10.16|10.11|47
1721911800000|2024-07-25 12:50:00|10.2|10.15|10.18|10.13|10.23|10.18|10.17|10.12|41
1721912100000|2024-07-25 12:55:00|10.19|10.14|10.18|10.13|10.19|10.14|10.15|10.1|36
1721912400000|2024-07-25 13:00:00|10.17|10.12|10.14|10.09|10.19|10.14|10.13|10.08|22
1721912700000|2024-07-25 13:05:00|10.13|10.08|10.13|10.08|10.16|10.11|10.11|10.06|41
1721913000000|2024-07-25 13:10:00|10.14|10.09|10.16|10.11|10.17|10.12|10.14|10.09|25
1721913300000|2024-07-25 13:15:00|10.15|10.1|10.19|10.14|10.19|10.14|10.15|10.1|17
1721913600000|2024-07-25 13:20:00|10.18|10.13|10.23|10.18|10.23|10.18|10.18|10.13|34
1721913900000|2024-07-25 13:25:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|7
1721914200000|2024-07-25 13:30:00|10.23|10.18|10.19|10.14|10.25|10.2|10.19|10.14|25
1721914500000|2024-07-25 13:35:00|10.2|10.15|10.18|10.13|10.21|10.16|10.17|10.12|41
1721914800000|2024-07-25 13:40:00|10.17|10.12|10.19|10.14|10.21|10.16|10.17|10.12|25
1721915100000|2024-07-25 13:45:00|10.2|10.15|10.16|10.11|10.2|10.15|10.16|10.11|21
1721915400000|2024-07-25 13:50:00|10.17|10.12|10.13|10.08|10.18|10.13|10.13|10.08|9
1721915700000|2024-07-25 13:55:00|10.14|10.09|10.13|10.08|10.14|10.09|10.11|10.06|40
1721916000000|2024-07-25 14:00:00|10.12|10.07|10.1|10.05|10.12|10.07|10.09|10.04|35
1721916300000|2024-07-25 14:05:00|10.09|10.04|10.03|9.98|10.11|10.06|10.02|9.97|36
1721916600000|2024-07-25 14:10:00|10.04|9.99|10.03|9.98|10.05|10|10.02|9.97|29
1721916900000|2024-07-25 14:15:00|10.04|9.99|10.1|10.05|10.1|10.05|10.03|9.98|32
1721917200000|2024-07-25 14:20:00|10.09|10.04|10.11|10.06|10.13|10.08|10.09|10.04|25
1721917500000|2024-07-25 14:25:00|10.12|10.07|10.1|10.05|10.14|10.09|10.1|10.05|26
1721917800000|2024-07-25 14:30:00|10.09|10.04|10.11|10.06|10.13|10.08|10.08|10.03|39
1721918100000|2024-07-25 14:35:00|10.12|10.07|10.16|10.11|10.16|10.11|10.11|10.06|39
1721918400000|2024-07-25 14:40:00|10.15|10.1|10.22|10.17|10.22|10.17|10.15|10.1|22
1721918700000|2024-07-25 14:45:00|10.23|10.18|10.23|10.18|10.23|10.18|10.2|10.15|21
1721919000000|2024-07-25 14:50:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|15
1721919300000|2024-07-25 14:55:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721919600000|2024-07-25 15:00:00|10.25|10.2|10.24|10.19|10.26|10.21|10.24|10.19|12
1721919900000|2024-07-25 15:05:00|10.23|10.18|10.25|10.2|10.26|10.21|10.23|10.18|19
1721920200000|2024-07-25 15:10:00|10.26|10.21|10.29|10.24|10.29|10.24|10.25|10.2|10
1721920500000|2024-07-25 15:15:00|10.28|10.23|10.28|10.23|10.31|10.26|10.28|10.23|15
1721920800000|2024-07-25 15:20:00|10.27|10.22|10.25|10.2|10.28|10.23|10.25|10.2|11
1721921100000|2024-07-25 15:25:00|10.24|10.19|10.23|10.18|10.25|10.2|10.23|10.18|16
1721921400000|2024-07-25 15:30:00|10.24|10.19|10.23|10.18|10.25|10.2|10.22|10.17|14
1721921700000|2024-07-25 15:35:00|10.24|10.19|10.23|10.18|10.25|10.2|10.22|10.17|12
1721922000000|2024-07-25 15:40:00|10.22|10.17|10.2|10.15|10.22|10.17|10.18|10.13|11
1721922300000|2024-07-25 15:45:00|10.19|10.14|10.2|10.15|10.22|10.17|10.19|10.14|16
1721922600000|2024-07-25 15:50:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|13
1721922900000|2024-07-25 15:55:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|16
1721923200000|2024-07-25 16:00:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|9
1721923500000|2024-07-25 16:05:00|10.21|10.16|10.17|10.12|10.22|10.17|10.16|10.11|33
1721923800000|2024-07-25 16:10:00|10.18|10.13|10.21|10.16|10.21|10.16|10.17|10.12|22
1721924100000|2024-07-25 16:15:00|10.2|10.15|10.22|10.17|10.22|10.17|10.19|10.14|15
1721924400000|2024-07-25 16:20:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|16
1721924700000|2024-07-25 16:25:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|6
1721925000000|2024-07-25 16:30:00|10.21|10.16|10.24|10.19|10.24|10.19|10.2|10.15|12
1721925300000|2024-07-25 16:35:00|10.25|10.2|10.23|10.18|10.25|10.2|10.22|10.17|19
1721925600000|2024-07-25 16:40:00|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|15
1721925900000|2024-07-25 16:45:00|10.21|10.16|10.2|10.15|10.23|10.18|10.19|10.14|26
1721926200000|2024-07-25 16:50:00|10.21|10.16|10.21|10.16|10.21|10.16|10.19|10.14|5
1721926500000|2024-07-25 16:55:00|10.2|10.15|10.28|10.23|10.3|10.25|10.2|10.15|35
1721926800000|2024-07-25 17:00:00|10.27|10.22|10.28|10.23|10.3|10.25|10.27|10.22|24
1721927100000|2024-07-25 17:05:00|10.29|10.24|10.31|10.26|10.31|10.26|10.28|10.23|17
1721927400000|2024-07-25 17:10:00|10.32|10.27|10.28|10.23|10.34|10.29|10.28|10.23|25
1721927700000|2024-07-25 17:15:00|10.29|10.24|10.29|10.24|10.31|10.26|10.28|10.23|23
1721928000000|2024-07-25 17:20:00|10.3|10.25|10.29|10.24|10.31|10.26|10.28|10.23|28
1721928300000|2024-07-25 17:25:00|10.28|10.23|10.29|10.24|10.31|10.26|10.28|10.23|16
1721928600000|2024-07-25 17:30:00|10.3|10.25|10.28|10.23|10.3|10.25|10.28|10.23|7
1721928900000|2024-07-25 17:35:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721929200000|2024-07-25 17:40:00|10.28|10.23|10.28|10.23|10.3|10.25|10.28|10.23|5
1721929500000|2024-07-25 17:45:00|10.27|10.22|10.29|10.24|10.3|10.25|10.26|10.21|23
1721929800000|2024-07-25 17:50:00|10.3|10.25|10.31|10.26|10.33|10.28|10.29|10.24|14
1721930100000|2024-07-25 17:55:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721930400000|2024-07-25 18:00:00|10.34|10.29|10.35|10.3|10.35|10.3|10.33|10.28|16
1721930700000|2024-07-25 18:05:00|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|17
1721931000000|2024-07-25 18:10:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|8
1721931300000|2024-07-25 18:15:00|10.33|10.28|10.36|10.31|10.36|10.31|10.32|10.27|16
1721931600000|2024-07-25 18:20:00|10.35|10.3|10.31|10.26|10.35|10.3|10.31|10.26|15
1721931900000|2024-07-25 18:25:00|10.32|10.27|10.33|10.28|10.34|10.29|10.32|10.27|12
1721932200000|2024-07-25 18:30:00|10.32|10.27|10.31|10.26|10.34|10.29|10.29|10.24|24
1721932500000|2024-07-25 18:35:00|10.3|10.25|10.28|10.23|10.3|10.25|10.27|10.22|15
1721932800000|2024-07-25 18:40:00|10.27|10.22|10.26|10.21|10.29|10.24|10.25|10.2|20
1721933100000|2024-07-25 18:45:00|10.25|10.2|10.25|10.2|10.27|10.22|10.24|10.19|21
1721933400000|2024-07-25 18:50:00|10.24|10.19|10.22|10.17|10.24|10.19|10.19|10.14|35
1721933700000|2024-07-25 18:55:00|10.21|10.16|10.2|10.15|10.23|10.18|10.2|10.15|10
1721934000000|2024-07-25 19:00:00|10.21|10.16|10.15|10.1|10.22|10.17|10.13|10.08|31
1721934300000|2024-07-25 19:05:00|10.14|10.09|10.16|10.11|10.18|10.13|10.14|10.09|43
1721934600000|2024-07-25 19:10:00|10.15|10.1|10.16|10.11|10.17|10.12|10.14|10.09|16
1721934900000|2024-07-25 19:15:00|10.17|10.12|10.22|10.17|10.22|10.17|10.16|10.11|26
1721935200000|2024-07-25 19:20:00|10.21|10.16|10.18|10.13|10.22|10.17|10.17|10.12|42
1721935500000|2024-07-25 19:25:00|10.19|10.14|10.22|10.17|10.22|10.17|10.17|10.12|18
1721935800000|2024-07-25 19:30:00|10.23|10.18|10.22|10.17|10.24|10.19|10.21|10.16|20
1721936100000|2024-07-25 19:35:00|10.21|10.16|10.2|10.15|10.23|10.18|10.18|10.13|26
1721936400000|2024-07-25 19:40:00|10.19|10.14|10.22|10.17|10.23|10.18|10.19|10.14|18
1721936700000|2024-07-25 19:45:00|10.21|10.16|10.21|10.16|10.22|10.17|10.19|10.14|25
1721937000000|2024-07-25 19:50:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|18
1721937300000|2024-07-25 19:55:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|10
1721937600000|2024-07-25 20:00:00|10.18|10.13|10.14|10.09|10.19|10.14|10.13|10.08|33
1721937900000|2024-07-25 20:05:00|10.15|10.1|10.1|10.05|10.15|10.1|10.09|10.04|64
1721938200000|2024-07-25 20:10:00|10.09|10.04|10.07|10.02|10.09|10.04|10.04|9.99|69
1721938500000|2024-07-25 20:15:00|10.06|10.01|10.08|10.03|10.1|10.05|10.03|9.98|55
1721938800000|2024-07-25 20:20:00|10.09|10.04|10.11|10.06|10.12|10.07|10.08|10.03|23
1721939100000|2024-07-25 20:25:00|10.1|10.05|10.08|10.03|10.11|10.06|10.07|10.02|30
1721939400000|2024-07-25 20:30:00|10.09|10.04|10.06|10.01|10.11|10.06|10.06|10.01|26
1721939700000|2024-07-25 20:35:00|10.05|10|10.07|10.02|10.08|10.03|10.04|9.99|33
1721940000000|2024-07-25 20:40:00|10.08|10.03|10.07|10.02|10.09|10.04|10.07|10.02|8
1721940300000|2024-07-25 20:45:00|10.08|10.03|10.11|10.06|10.12|10.07|10.07|10.02|26
1721940600000|2024-07-25 20:50:00|10.12|10.07|10.13|10.08|10.14|10.09|10.1|10.05|18
1721940900000|2024-07-25 20:55:00|10.14|10.09|10.18|10.13|10.18|10.13|10.13|10.08|21
1721941200000|2024-07-25 21:00:00|10.17|10.12|10.19|10.14|10.2|10.15|10.15|10.1|37
1721941500000|2024-07-25 21:05:00|10.18|10.13|10.16|10.11|10.19|10.14|10.16|10.11|15
1721941800000|2024-07-25 21:10:00|10.17|10.12|10.19|10.14|10.2|10.15|10.16|10.11|27
1721942100000|2024-07-25 21:15:00|10.2|10.15|10.22|10.17|10.24|10.19|10.2|10.15|19
1721942400000|2024-07-25 21:20:00|10.23|10.18|10.26|10.21|10.26|10.21|10.22|10.17|12
1721942700000|2024-07-25 21:25:00|10.27|10.22|10.23|10.18|10.27|10.22|10.23|10.18|7
1721943000000|2024-07-25 21:30:00|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|7
1721943300000|2024-07-25 21:35:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|5
1721943600000|2024-07-25 21:40:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721943900000|2024-07-25 21:45:00|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|8
1721944200000|2024-07-25 21:50:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721944500000|2024-07-25 21:55:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|4
1721944800000|2024-07-25 22:00:00|10.24|10.19|10.22|10.17|10.24|10.19|10.21|10.16|21
1721945100000|2024-07-25 22:05:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|5
1721945400000|2024-07-25 22:10:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1721945700000|2024-07-25 22:15:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|4
1721946000000|2024-07-25 22:20:00|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|3
1721946300000|2024-07-25 22:25:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721946600000|2024-07-25 22:30:00|10.18|10.13|10.22|10.17|10.22|10.17|10.18|10.13|19
1721946900000|2024-07-25 22:35:00|10.23|10.18|10.2|10.15|10.23|10.18|10.2|10.15|12
1721947200000|2024-07-25 22:40:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|5
1721947500000|2024-07-25 22:45:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|20
1721947800000|2024-07-25 22:50:00|10.2|10.15|10.22|10.17|10.22|10.17|10.2|10.15|13
1721948100000|2024-07-25 22:55:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721948400000|2024-07-25 23:00:00|10.23|10.18|10.22|10.17|10.24|10.19|10.21|10.16|32
1721948700000|2024-07-25 23:05:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|14
1721949000000|2024-07-25 23:10:00|10.23|10.18|10.2|10.15|10.23|10.18|10.2|10.15|4
1721949300000|2024-07-25 23:15:00|10.21|10.16|10.22|10.17|10.23|10.18|10.2|10.15|8
1721949600000|2024-07-25 23:20:00|10.23|10.18|10.23|10.18|10.24|10.19|10.21|10.16|13
1721949900000|2024-07-25 23:25:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|4
1721950200000|2024-07-25 23:30:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|5
1721950500000|2024-07-25 23:35:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721951100000|2024-07-25 23:45:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721951400000|2024-07-25 23:50:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721951700000|2024-07-25 23:55:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721952000000|2024-07-26 00:00:00|10.24|10.19|10.25|10.2|10.25|10.2|10.23|10.18|8
1721952300000|2024-07-26 00:05:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|9
1721952600000|2024-07-26 00:10:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|11
1721952900000|2024-07-26 00:15:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|11
1721953200000|2024-07-26 00:20:00|10.25|10.2|10.23|10.18|10.25|10.2|10.23|10.18|5
1721953500000|2024-07-26 00:25:00|10.22|10.17|10.21|10.16|10.22|10.17|10.2|10.15|12
1721953800000|2024-07-26 00:30:00|10.22|10.17|10.19|10.14|10.22|10.17|10.19|10.14|16
1721954100000|2024-07-26 00:35:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1721954400000|2024-07-26 00:40:00|10.21|10.16|10.24|10.19|10.24|10.19|10.21|10.16|6
1721954700000|2024-07-26 00:45:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721955000000|2024-07-26 00:50:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721955300000|2024-07-26 00:55:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|7
1721955600000|2024-07-26 01:00:00|10.22|10.17|10.25|10.2|10.25|10.2|10.21|10.16|6
1721955900000|2024-07-26 01:05:00|10.24|10.19|10.26|10.21|10.26|10.21|10.24|10.19|19
1721956200000|2024-07-26 01:10:00|10.25|10.2|10.23|10.18|10.26|10.21|10.23|10.18|7
1721956500000|2024-07-26 01:15:00|10.24|10.19|10.22|10.17|10.24|10.19|10.21|10.16|9
1721956800000|2024-07-26 01:20:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|25
1721957100000|2024-07-26 01:25:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|6
1721957400000|2024-07-26 01:30:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|4
1721957700000|2024-07-26 01:35:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1721958000000|2024-07-26 01:40:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1721958300000|2024-07-26 01:45:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|8
1721958600000|2024-07-26 01:50:00|10.22|10.17|10.21|10.16|10.22|10.17|10.2|10.15|16
1721958900000|2024-07-26 01:55:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|8
1721959500000|2024-07-26 02:05:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721959800000|2024-07-26 02:10:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721960100000|2024-07-26 02:15:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1721960400000|2024-07-26 02:20:00|10.22|10.17|10.25|10.2|10.26|10.21|10.22|10.17|8
1721960700000|2024-07-26 02:25:00|10.26|10.21|10.3|10.25|10.31|10.26|10.26|10.21|11
1721961000000|2024-07-26 02:30:00|10.29|10.24|10.26|10.21|10.31|10.26|10.26|10.21|14
1721961300000|2024-07-26 02:35:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|10
1721961600000|2024-07-26 02:40:00|10.27|10.22|10.27|10.22|10.27|10.22|10.25|10.2|9
1721961900000|2024-07-26 02:45:00|10.26|10.21|10.26|10.21|10.28|10.23|10.26|10.21|9
1721962200000|2024-07-26 02:50:00|10.27|10.22|10.3|10.25|10.3|10.25|10.27|10.22|6
1721962500000|2024-07-26 02:55:00|10.31|10.26|10.32|10.27|10.33|10.28|10.31|10.26|12
1721962800000|2024-07-26 03:00:00|10.33|10.28|10.35|10.3|10.35|10.3|10.33|10.28|7
1721963100000|2024-07-26 03:05:00|10.36|10.31|10.35|10.3|10.37|10.32|10.35|10.3|4
1721963400000|2024-07-26 03:10:00|10.36|10.31|10.37|10.32|10.37|10.32|10.35|10.3|6
1721963700000|2024-07-26 03:15:00|10.38|10.33|10.36|10.31|10.38|10.33|10.36|10.31|3
1721964000000|2024-07-26 03:20:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721964300000|2024-07-26 03:25:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721964600000|2024-07-26 03:30:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721964900000|2024-07-26 03:35:00|10.37|10.32|10.36|10.31|10.38|10.33|10.35|10.3|8
1721965200000|2024-07-26 03:40:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721965500000|2024-07-26 03:45:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721965800000|2024-07-26 03:50:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|10
1721966100000|2024-07-26 03:55:00|10.38|10.33|10.37|10.32|10.38|10.33|10.36|10.31|8
1721966400000|2024-07-26 04:00:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721966700000|2024-07-26 04:05:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|9
1721967000000|2024-07-26 04:10:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721967300000|2024-07-26 04:15:00|10.39|10.34|10.38|10.33|10.39|10.34|10.37|10.32|10
1721967600000|2024-07-26 04:20:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721967900000|2024-07-26 04:25:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721968200000|2024-07-26 04:30:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721968500000|2024-07-26 04:35:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721968800000|2024-07-26 04:40:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721969100000|2024-07-26 04:45:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721969400000|2024-07-26 04:50:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|24
1721969700000|2024-07-26 04:55:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721970000000|2024-07-26 05:00:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721970300000|2024-07-26 05:05:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721970600000|2024-07-26 05:10:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721971200000|2024-07-26 05:20:00|10.39|10.34|10.4|10.35|10.4|10.35|10.38|10.33|12
1721971500000|2024-07-26 05:25:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721972100000|2024-07-26 05:35:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721972400000|2024-07-26 05:40:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721972700000|2024-07-26 05:45:00|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721973000000|2024-07-26 05:50:00|10.4|10.35|10.41|10.36|10.41|10.36|10.39|10.34|6
1721973300000|2024-07-26 05:55:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721973600000|2024-07-26 06:00:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721973900000|2024-07-26 06:05:00|10.42|10.37|10.46|10.41|10.46|10.41|10.42|10.37|11
1721974200000|2024-07-26 06:10:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721974500000|2024-07-26 06:15:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1721974800000|2024-07-26 06:20:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721975100000|2024-07-26 06:25:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721975400000|2024-07-26 06:30:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721975700000|2024-07-26 06:35:00|10.47|10.42|10.46|10.41|10.48|10.43|10.46|10.41|4
1721976300000|2024-07-26 06:45:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721976600000|2024-07-26 06:50:00|10.44|10.39|10.42|10.37|10.44|10.39|10.42|10.37|3
1721976900000|2024-07-26 06:55:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721977200000|2024-07-26 07:00:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721977800000|2024-07-26 07:10:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721978100000|2024-07-26 07:15:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721978700000|2024-07-26 07:25:00|10.39|10.34|10.38|10.33|10.39|10.34|10.37|10.32|4
1721979000000|2024-07-26 07:30:00|10.37|10.32|10.33|10.28|10.37|10.32|10.33|10.28|5
1721979300000|2024-07-26 07:35:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|10
1721979600000|2024-07-26 07:40:00|10.34|10.29|10.33|10.28|10.34|10.29|10.32|10.27|10
1721979900000|2024-07-26 07:45:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|11
1721980200000|2024-07-26 07:50:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721980500000|2024-07-26 07:55:00|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|6
1721980800000|2024-07-26 08:00:00|10.32|10.27|10.33|10.28|10.34|10.29|10.31|10.26|14
1721981100000|2024-07-26 08:05:00|10.32|10.27|10.31|10.26|10.33|10.28|10.31|10.26|4
1721981400000|2024-07-26 08:10:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721981700000|2024-07-26 08:15:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721982000000|2024-07-26 08:20:00|10.32|10.27|10.32|10.27|10.34|10.29|10.32|10.27|11
1721982300000|2024-07-26 08:25:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1721982600000|2024-07-26 08:30:00|10.32|10.27|10.31|10.26|10.33|10.28|10.3|10.25|10
1721982900000|2024-07-26 08:35:00|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|10
1721983200000|2024-07-26 08:40:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721983500000|2024-07-26 08:45:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721983800000|2024-07-26 08:50:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721984700000|2024-07-26 09:05:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721985000000|2024-07-26 09:10:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721985300000|2024-07-26 09:15:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721985600000|2024-07-26 09:20:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721986200000|2024-07-26 09:30:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721986500000|2024-07-26 09:35:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721986800000|2024-07-26 09:40:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721987100000|2024-07-26 09:45:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721987400000|2024-07-26 09:50:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721987700000|2024-07-26 09:55:00|10.3|10.25|10.3|10.25|10.32|10.27|10.3|10.25|7
1721988000000|2024-07-26 10:00:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721988300000|2024-07-26 10:05:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721988600000|2024-07-26 10:10:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721988900000|2024-07-26 10:15:00|10.29|10.24|10.27|10.22|10.3|10.25|10.26|10.21|19
1721989200000|2024-07-26 10:20:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721989500000|2024-07-26 10:25:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721989800000|2024-07-26 10:30:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721990100000|2024-07-26 10:35:00|10.28|10.23|10.27|10.22|10.28|10.23|10.26|10.21|4
1721990400000|2024-07-26 10:40:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|24
1721990700000|2024-07-26 10:45:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|10
1721991300000|2024-07-26 10:55:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721991600000|2024-07-26 11:00:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721991900000|2024-07-26 11:05:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1721992200000|2024-07-26 11:10:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721992500000|2024-07-26 11:15:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1721993400000|2024-07-26 11:30:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721993700000|2024-07-26 11:35:00|10.29|10.24|10.3|10.25|10.3|10.25|10.28|10.23|12
1721994000000|2024-07-26 11:40:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721994600000|2024-07-26 11:50:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721994900000|2024-07-26 11:55:00|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|6
1721995200000|2024-07-26 12:00:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|24
1721995500000|2024-07-26 12:05:00|10.32|10.27|10.34|10.29|10.34|10.29|10.32|10.27|3
1721995800000|2024-07-26 12:10:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721996100000|2024-07-26 12:15:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721996400000|2024-07-26 12:20:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|7
1721997000000|2024-07-26 12:30:00|10.34|10.29|10.32|10.27|10.34|10.29|10.31|10.26|27
1721997300000|2024-07-26 12:35:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721997600000|2024-07-26 12:40:00|10.32|10.27|10.3|10.25|10.32|10.27|10.3|10.25|21
1721997900000|2024-07-26 12:45:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721998200000|2024-07-26 12:50:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721998500000|2024-07-26 12:55:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721998800000|2024-07-26 13:00:00|10.32|10.27|10.29|10.24|10.32|10.27|10.29|10.24|10
1721999100000|2024-07-26 13:05:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1721999400000|2024-07-26 13:10:00|10.29|10.24|10.29|10.24|10.3|10.25|10.28|10.23|5
1721999700000|2024-07-26 13:15:00|10.28|10.23|10.27|10.22|10.29|10.24|10.26|10.21|24
1722000000000|2024-07-26 13:20:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|12
1722000300000|2024-07-26 13:25:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|21
1722000600000|2024-07-26 13:30:00|10.29|10.24|10.28|10.23|10.3|10.25|10.26|10.21|31
1722000900000|2024-07-26 13:35:00|10.27|10.22|10.32|10.27|10.33|10.28|10.27|10.22|54
1722001200000|2024-07-26 13:40:00|10.33|10.28|10.32|10.27|10.33|10.28|10.29|10.24|32
1722001500000|2024-07-26 13:45:00|10.31|10.26|10.29|10.24|10.32|10.27|10.29|10.24|21
1722001800000|2024-07-26 13:50:00|10.3|10.25|10.31|10.26|10.32|10.27|10.29|10.24|18
1722002100000|2024-07-26 13:55:00|10.32|10.27|10.35|10.3|10.35|10.3|10.31|10.26|66
1722002400000|2024-07-26 14:00:00|10.34|10.29|10.34|10.29|10.36|10.31|10.34|10.29|11
1722002700000|2024-07-26 14:05:00|10.33|10.28|10.32|10.27|10.34|10.29|10.32|10.27|16
1722003000000|2024-07-26 14:10:00|10.33|10.28|10.33|10.28|10.35|10.3|10.32|10.27|11
1722003300000|2024-07-26 14:15:00|10.32|10.27|10.3|10.25|10.33|10.28|10.29|10.24|43
1722003600000|2024-07-26 14:20:00|10.29|10.24|10.3|10.25|10.31|10.26|10.28|10.23|82
1722003900000|2024-07-26 14:25:00|10.29|10.24|10.26|10.21|10.3|10.25|10.26|10.21|64
1722004200000|2024-07-26 14:30:00|10.27|10.22|10.26|10.21|10.27|10.22|10.25|10.2|20
1722004500000|2024-07-26 14:35:00|10.25|10.2|10.26|10.21|10.28|10.23|10.24|10.19|22
1722004800000|2024-07-26 14:40:00|10.25|10.2|10.24|10.19|10.26|10.21|10.24|10.19|4
1722005100000|2024-07-26 14:45:00|10.23|10.18|10.19|10.14|10.24|10.19|10.19|10.14|29
1722005400000|2024-07-26 14:50:00|10.18|10.13|10.18|10.13|10.2|10.15|10.17|10.12|17
1722005700000|2024-07-26 14:55:00|10.19|10.14|10.21|10.16|10.22|10.17|10.19|10.14|5
1722006000000|2024-07-26 15:00:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|10
1722006300000|2024-07-26 15:05:00|10.22|10.17|10.22|10.17|10.24|10.19|10.22|10.17|19
1722006600000|2024-07-26 15:10:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|13
1722006900000|2024-07-26 15:15:00|10.22|10.17|10.23|10.18|10.24|10.19|10.22|10.17|12
1722007200000|2024-07-26 15:20:00|10.24|10.19|10.25|10.2|10.26|10.21|10.23|10.18|12
1722007500000|2024-07-26 15:25:00|10.24|10.19|10.25|10.2|10.27|10.22|10.24|10.19|12
1722007800000|2024-07-26 15:30:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|31
1722008100000|2024-07-26 15:35:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|40
1722008400000|2024-07-26 15:40:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1722008700000|2024-07-26 15:45:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|7
1722009000000|2024-07-26 15:50:00|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|35
1722009300000|2024-07-26 15:55:00|10.26|10.21|10.24|10.19|10.27|10.22|10.23|10.18|15
1722009600000|2024-07-26 16:00:00|10.25|10.2|10.22|10.17|10.25|10.2|10.21|10.16|16
1722009900000|2024-07-26 16:05:00|10.21|10.16|10.21|10.16|10.23|10.18|10.21|10.16|9
1722010200000|2024-07-26 16:10:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|3
1722010500000|2024-07-26 16:15:00|10.21|10.16|10.23|10.18|10.24|10.19|10.2|10.15|17
1722010800000|2024-07-26 16:20:00|10.22|10.17|10.27|10.22|10.28|10.23|10.22|10.17|77
1722011100000|2024-07-26 16:25:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|74
1722011400000|2024-07-26 16:30:00|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|46
1722011700000|2024-07-26 16:35:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|5
1722012000000|2024-07-26 16:40:00|10.25|10.2|10.27|10.22|10.28|10.23|10.25|10.2|27
1722012300000|2024-07-26 16:45:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1722012600000|2024-07-26 16:50:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722012900000|2024-07-26 16:55:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|13
1722013200000|2024-07-26 17:00:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|8
1722013500000|2024-07-26 17:05:00|10.25|10.2|10.22|10.17|10.25|10.2|10.22|10.17|16
1722013800000|2024-07-26 17:10:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1722014100000|2024-07-26 17:15:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|31
1722014400000|2024-07-26 17:20:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|4
1722014700000|2024-07-26 17:25:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1722015000000|2024-07-26 17:30:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|8
1722015300000|2024-07-26 17:35:00|10.21|10.16|10.2|10.15|10.22|10.17|10.19|10.14|16
1722015600000|2024-07-26 17:40:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722015900000|2024-07-26 17:45:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722016200000|2024-07-26 17:50:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|40
1722016500000|2024-07-26 17:55:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|10
1722016800000|2024-07-26 18:00:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722017100000|2024-07-26 18:05:00|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|32
1722017400000|2024-07-26 18:10:00|10.23|10.18|10.24|10.19|10.25|10.2|10.23|10.18|50
1722017700000|2024-07-26 18:15:00|10.25|10.2|10.23|10.18|10.25|10.2|10.23|10.18|23
1722018000000|2024-07-26 18:20:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|51
1722018300000|2024-07-26 18:25:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722018600000|2024-07-26 18:30:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1722018900000|2024-07-26 18:35:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|15
1722019200000|2024-07-26 18:40:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|11
1722019500000|2024-07-26 18:45:00|10.27|10.22|10.26|10.21|10.27|10.22|10.25|10.2|24
1722019800000|2024-07-26 18:50:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1722020400000|2024-07-26 19:00:00|10.27|10.22|10.29|10.24|10.29|10.24|10.27|10.22|5
1722020700000|2024-07-26 19:05:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|8
1722021000000|2024-07-26 19:10:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722021300000|2024-07-26 19:15:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1722021600000|2024-07-26 19:20:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|24
1722021900000|2024-07-26 19:25:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|14
1722022200000|2024-07-26 19:30:00|10.31|10.26|10.31|10.26|10.32|10.27|10.3|10.25|37
1722022500000|2024-07-26 19:35:00|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|42
1722022800000|2024-07-26 19:40:00|10.32|10.27|10.32|10.27|10.32|10.27|10.3|10.25|15
1722023100000|2024-07-26 19:45:00|10.31|10.26|10.32|10.27|10.33|10.28|10.31|10.26|20
1722023400000|2024-07-26 19:50:00|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|5
1722023700000|2024-07-26 19:55:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|45
1722024000000|2024-07-26 20:00:00|10.27|10.22|10.26|10.21|10.28|10.23|10.26|10.21|34
1722024300000|2024-07-26 20:05:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1722024600000|2024-07-26 20:10:00|10.25|10.2|10.24|10.19|10.27|10.22|10.24|10.19|14
1722024900000|2024-07-26 20:15:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|34
1722025200000|2024-07-26 20:20:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|15
1722025500000|2024-07-26 20:25:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1722025800000|2024-07-26 20:30:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722026100000|2024-07-26 20:35:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|17
1722026400000|2024-07-26 20:40:00|10.23|10.18|10.22|10.17|10.24|10.19|10.22|10.17|10
1722026700000|2024-07-26 20:45:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|7
1722027000000|2024-07-26 20:50:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|19
1722027300000|2024-07-26 20:55:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|12
1722063600000|2024-07-27 07:00:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|7
1722063900000|2024-07-27 07:05:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|38
1722064200000|2024-07-27 07:10:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1722064500000|2024-07-27 07:15:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|15
1722064800000|2024-07-27 07:20:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|18
1722065100000|2024-07-27 07:25:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1722065400000|2024-07-27 07:30:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1722065700000|2024-07-27 07:35:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722066000000|2024-07-27 07:40:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722066300000|2024-07-27 07:45:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1722066600000|2024-07-27 07:50:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1722066900000|2024-07-27 07:55:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722067200000|2024-07-27 08:00:00|10.34|10.29|10.35|10.3|10.35|10.3|10.33|10.28|18
1722067500000|2024-07-27 08:05:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|13
1722068100000|2024-07-27 08:15:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1722068400000|2024-07-27 08:20:00|10.33|10.28|10.32|10.27|10.34|10.29|10.32|10.27|12
1722068700000|2024-07-27 08:25:00|10.33|10.28|10.31|10.26|10.33|10.28|10.3|10.25|13
1722069000000|2024-07-27 08:30:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1722069300000|2024-07-27 08:35:00|10.29|10.24|10.28|10.23|10.3|10.25|10.28|10.23|10
1722069600000|2024-07-27 08:40:00|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|21
1722069900000|2024-07-27 08:45:00|10.28|10.23|10.26|10.21|10.28|10.23|10.25|10.2|9
1722070200000|2024-07-27 08:50:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|24
1722070500000|2024-07-27 08:55:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722070800000|2024-07-27 09:00:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|25
1722071100000|2024-07-27 09:05:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|23
1722071400000|2024-07-27 09:10:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|9
1722071700000|2024-07-27 09:15:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722072000000|2024-07-27 09:20:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|15
1722072300000|2024-07-27 09:25:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722072600000|2024-07-27 09:30:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|13
1722073200000|2024-07-27 09:40:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1722073500000|2024-07-27 09:45:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|15
1722073800000|2024-07-27 09:50:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|8
1722074100000|2024-07-27 09:55:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722074400000|2024-07-27 10:00:00|10.3|10.25|10.28|10.23|10.3|10.25|10.28|10.23|3
1722074700000|2024-07-27 10:05:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1722075300000|2024-07-27 10:15:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|10
1722075600000|2024-07-27 10:20:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|8
1722075900000|2024-07-27 10:25:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1722076800000|2024-07-27 10:40:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722077400000|2024-07-27 10:50:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|12
1722077700000|2024-07-27 10:55:00|10.24|10.19|10.25|10.2|10.26|10.21|10.24|10.19|8
1722078000000|2024-07-27 11:00:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|48
1722078300000|2024-07-27 11:05:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|6
1722078600000|2024-07-27 11:10:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722078900000|2024-07-27 11:15:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1722079200000|2024-07-27 11:20:00|10.24|10.19|10.25|10.2|10.26|10.21|10.24|10.19|42
1722079500000|2024-07-27 11:25:00|10.26|10.21|10.27|10.22|10.27|10.22|10.25|10.2|16
1722079800000|2024-07-27 11:30:00|10.26|10.21|10.28|10.23|10.29|10.24|10.26|10.21|15
1722080100000|2024-07-27 11:35:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|22
1722080400000|2024-07-27 11:40:00|10.29|10.24|10.28|10.23|10.29|10.24|10.27|10.22|24
1722080700000|2024-07-27 11:45:00|10.27|10.22|10.28|10.23|10.29|10.24|10.27|10.22|18
1722081600000|2024-07-27 12:00:00|10.27|10.22|10.28|10.23|10.29|10.24|10.27|10.22|42
1722081900000|2024-07-27 12:05:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|61
1722082200000|2024-07-27 12:10:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|32
1722082500000|2024-07-27 12:15:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|16
1722082800000|2024-07-27 12:20:00|10.3|10.25|10.28|10.23|10.3|10.25|10.28|10.23|9
1722083100000|2024-07-27 12:25:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|11
1722083400000|2024-07-27 12:30:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|27
1722083700000|2024-07-27 12:35:00|10.29|10.24|10.28|10.23|10.3|10.25|10.28|10.23|50
1722084000000|2024-07-27 12:40:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|35
1722084300000|2024-07-27 12:45:00|10.28|10.23|10.29|10.24|10.3|10.25|10.28|10.23|14
1722084600000|2024-07-27 12:50:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|14
1722084900000|2024-07-27 12:55:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|20
1722085200000|2024-07-27 13:00:00|10.28|10.23|10.3|10.25|10.3|10.25|10.28|10.23|17
1722085500000|2024-07-27 13:05:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1722085800000|2024-07-27 13:10:00|10.31|10.26|10.34|10.29|10.34|10.29|10.3|10.25|92
1722086100000|2024-07-27 13:15:00|10.33|10.28|10.35|10.3|10.36|10.31|10.33|10.28|47
1722086400000|2024-07-27 13:20:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|14
1722086700000|2024-07-27 13:25:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1722087000000|2024-07-27 13:30:00|10.35|10.3|10.35|10.3|10.36|10.31|10.34|10.29|13
1722087300000|2024-07-27 13:35:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1722087600000|2024-07-27 13:40:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1722087900000|2024-07-27 13:45:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|25
1722088200000|2024-07-27 13:50:00|10.38|10.33|10.34|10.29|10.38|10.33|10.33|10.28|13
1722088500000|2024-07-27 13:55:00|10.33|10.28|10.34|10.29|10.34|10.29|10.32|10.27|10
1722088800000|2024-07-27 14:00:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1722089100000|2024-07-27 14:05:00|10.36|10.31|10.3|10.25|10.36|10.31|10.3|10.25|11
1722089400000|2024-07-27 14:10:00|10.31|10.26|10.28|10.23|10.31|10.26|10.28|10.23|24
1722089700000|2024-07-27 14:15:00|10.27|10.22|10.29|10.24|10.29|10.24|10.27|10.22|11
1722090000000|2024-07-27 14:20:00|10.28|10.23|10.27|10.22|10.29|10.24|10.26|10.21|26
1722090300000|2024-07-27 14:25:00|10.26|10.21|10.26|10.21|10.26|10.21|10.24|10.19|7
1722090600000|2024-07-27 14:30:00|10.25|10.2|10.28|10.23|10.28|10.23|10.25|10.2|22
1722090900000|2024-07-27 14:35:00|10.27|10.22|10.28|10.23|10.29|10.24|10.27|10.22|14
1722091200000|2024-07-27 14:40:00|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|3
1722091500000|2024-07-27 14:45:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722091800000|2024-07-27 14:50:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722092100000|2024-07-27 14:55:00|10.25|10.2|10.28|10.23|10.28|10.23|10.25|10.2|4
1722092400000|2024-07-27 15:00:00|10.29|10.24|10.27|10.22|10.3|10.25|10.27|10.22|9
1722092700000|2024-07-27 15:05:00|10.26|10.21|10.24|10.19|10.27|10.22|10.24|10.19|37
1722093000000|2024-07-27 15:10:00|10.25|10.2|10.25|10.2|10.27|10.22|10.24|10.19|47
1722093300000|2024-07-27 15:15:00|10.26|10.21|10.27|10.22|10.27|10.22|10.24|10.19|36
1722093600000|2024-07-27 15:20:00|10.26|10.21|10.28|10.23|10.28|10.23|10.25|10.2|71
1722093900000|2024-07-27 15:25:00|10.27|10.22|10.24|10.19|10.28|10.23|10.24|10.19|12
1722094200000|2024-07-27 15:30:00|10.25|10.2|10.24|10.19|10.26|10.21|10.24|10.19|68
1722094500000|2024-07-27 15:35:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|37
1722094800000|2024-07-27 15:40:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|23
1722095100000|2024-07-27 15:45:00|10.25|10.2|10.24|10.19|10.25|10.2|10.21|10.16|54
1722095400000|2024-07-27 15:50:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|38
1722095700000|2024-07-27 15:55:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|60
1722096000000|2024-07-27 16:00:00|10.23|10.18|10.25|10.2|10.26|10.21|10.23|10.18|37
1722096300000|2024-07-27 16:05:00|10.24|10.19|10.24|10.19|10.26|10.21|10.24|10.19|7
1722096600000|2024-07-27 16:10:00|10.23|10.18|10.21|10.16|10.24|10.19|10.21|10.16|13
1722096900000|2024-07-27 16:15:00|10.22|10.17|10.24|10.19|10.25|10.2|10.21|10.16|69
1722097200000|2024-07-27 16:20:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|18
1722097500000|2024-07-27 16:25:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|11
1722097800000|2024-07-27 16:30:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|21
1722098100000|2024-07-27 16:35:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|24
1722098400000|2024-07-27 16:40:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|18
1722098700000|2024-07-27 16:45:00|10.25|10.2|10.23|10.18|10.25|10.2|10.22|10.17|9
1722099000000|2024-07-27 16:50:00|10.22|10.17|10.23|10.18|10.24|10.19|10.22|10.17|24
1722099300000|2024-07-27 16:55:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|47
1722099600000|2024-07-27 17:00:00|10.21|10.16|10.22|10.17|10.22|10.17|10.2|10.15|42
1722099900000|2024-07-27 17:05:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|49
1722100200000|2024-07-27 17:10:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|22
1722100500000|2024-07-27 17:15:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|29
1722100800000|2024-07-27 17:20:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|36
1722101100000|2024-07-27 17:25:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|27
1722101400000|2024-07-27 17:30:00|10.22|10.17|10.19|10.14|10.22|10.17|10.19|10.14|40
1722101700000|2024-07-27 17:35:00|10.2|10.15|10.19|10.14|10.21|10.16|10.19|10.14|60
1722102000000|2024-07-27 17:40:00|10.18|10.13|10.16|10.11|10.2|10.15|10.15|10.1|35
1722102300000|2024-07-27 17:45:00|10.17|10.12|10.18|10.13|10.19|10.14|10.16|10.11|42
1722102600000|2024-07-27 17:50:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|25
1722102900000|2024-07-27 17:55:00|10.18|10.13|10.17|10.12|10.19|10.14|10.16|10.11|38
1722103200000|2024-07-27 18:00:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|17
1722103500000|2024-07-27 18:05:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|35
1722103800000|2024-07-27 18:10:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|28
1722104100000|2024-07-27 18:15:00|10.18|10.13|10.19|10.14|10.2|10.15|10.17|10.12|16
1722104400000|2024-07-27 18:20:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|39
1722104700000|2024-07-27 18:25:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722105000000|2024-07-27 18:30:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|26
1722105300000|2024-07-27 18:35:00|10.2|10.15|10.18|10.13|10.21|10.16|10.18|10.13|39
1722105600000|2024-07-27 18:40:00|10.19|10.14|10.2|10.15|10.2|10.15|10.18|10.13|20
1722105900000|2024-07-27 18:45:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|31
1722106200000|2024-07-27 18:50:00|10.2|10.15|10.15|10.1|10.2|10.15|10.13|10.08|67
1722106500000|2024-07-27 18:55:00|10.14|10.09|10.15|10.1|10.16|10.11|10.13|10.08|66
1722106800000|2024-07-27 19:00:00|10.14|10.09|10.11|10.06|10.15|10.1|10.09|10.04|122
1722107100000|2024-07-27 19:05:00|10.12|10.07|10.11|10.06|10.13|10.08|10.09|10.04|98
1722107400000|2024-07-27 19:10:00|10.1|10.05|10.17|10.12|10.17|10.12|10.09|10.04|71
1722107700000|2024-07-27 19:15:00|10.16|10.11|10.17|10.12|10.19|10.14|10.15|10.1|136
1722108000000|2024-07-27 19:20:00|10.18|10.13|10.17|10.12|10.19|10.14|10.16|10.11|64
1722108300000|2024-07-27 19:25:00|10.18|10.13|10.18|10.13|10.18|10.13|10.16|10.11|69
1722108600000|2024-07-27 19:30:00|10.17|10.12|10.18|10.13|10.19|10.14|10.17|10.12|44
1722108900000|2024-07-27 19:35:00|10.17|10.12|10.18|10.13|10.19|10.14|10.17|10.12|48
1722109200000|2024-07-27 19:40:00|10.17|10.12|10.18|10.13|10.19|10.14|10.15|10.1|102
1722109500000|2024-07-27 19:45:00|10.19|10.14|10.2|10.15|10.21|10.16|10.18|10.13|54
1722109800000|2024-07-27 19:50:00|10.21|10.16|10.23|10.18|10.24|10.19|10.2|10.15|29
1722110100000|2024-07-27 19:55:00|10.24|10.19|10.23|10.18|10.24|10.19|10.21|10.16|72
1722110400000|2024-07-27 20:00:00|10.22|10.17|10.21|10.16|10.22|10.17|10.2|10.15|60
1722110700000|2024-07-27 20:05:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|75
1722111000000|2024-07-27 20:10:00|10.19|10.14|10.16|10.11|10.2|10.15|10.14|10.09|74
1722111300000|2024-07-27 20:15:00|10.15|10.1|10.18|10.13|10.2|10.15|10.13|10.08|80
1722111600000|2024-07-27 20:20:00|10.17|10.12|10.08|10.03|10.18|10.13|10.06|10.01|184
1722111900000|2024-07-27 20:25:00|10.09|10.04|10.17|10.12|10.18|10.13|10.04|9.99|139
1722112200000|2024-07-27 20:30:00|10.16|10.11|10.19|10.14|10.21|10.16|10.16|10.11|74
1722112500000|2024-07-27 20:35:00|10.18|10.13|10.17|10.12|10.2|10.15|10.16|10.11|74
1722112800000|2024-07-27 20:40:00|10.16|10.11|10.18|10.13|10.18|10.13|10.14|10.09|29
1722113100000|2024-07-27 20:45:00|10.17|10.12|10.14|10.09|10.23|10.18|10.14|10.09|116
1722113400000|2024-07-27 20:50:00|10.15|10.1|10.22|10.17|10.23|10.18|10.14|10.09|138
1722113700000|2024-07-27 20:55:00|10.21|10.16|10.21|10.16|10.22|10.17|10.19|10.14|89
1722114000000|2024-07-27 21:00:00|10.2|10.15|10.21|10.16|10.21|10.16|10.18|10.13|42
1722114300000|2024-07-27 21:05:00|10.22|10.17|10.25|10.2|10.26|10.21|10.21|10.16|44
1722114600000|2024-07-27 21:10:00|10.26|10.21|10.28|10.23|10.28|10.23|10.25|10.2|11
1722114900000|2024-07-27 21:15:00|10.27|10.22|10.25|10.2|10.28|10.23|10.25|10.2|23
1722115200000|2024-07-27 21:20:00|10.26|10.21|10.28|10.23|10.29|10.24|10.25|10.2|11
1722115500000|2024-07-27 21:25:00|10.29|10.24|10.3|10.25|10.3|10.25|10.28|10.23|32
1722115800000|2024-07-27 21:30:00|10.31|10.26|10.31|10.26|10.31|10.26|10.29|10.24|37
1722116100000|2024-07-27 21:35:00|10.32|10.27|10.29|10.24|10.32|10.27|10.28|10.23|9
1722116700000|2024-07-27 21:45:00|10.28|10.23|10.26|10.21|10.28|10.23|10.26|10.21|3
1722117000000|2024-07-27 21:50:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722117300000|2024-07-27 21:55:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722117600000|2024-07-27 22:00:00|10.25|10.2|10.24|10.19|10.26|10.21|10.23|10.18|6
1722117900000|2024-07-27 22:05:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722118200000|2024-07-27 22:10:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722118500000|2024-07-27 22:15:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722118800000|2024-07-27 22:20:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722119100000|2024-07-27 22:25:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|3
1722119400000|2024-07-27 22:30:00|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|6
1722119700000|2024-07-27 22:35:00|10.23|10.18|10.25|10.2|10.25|10.2|10.23|10.18|5
1722120000000|2024-07-27 22:40:00|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|6
1722120300000|2024-07-27 22:45:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722120600000|2024-07-27 22:50:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|12
1722120900000|2024-07-27 22:55:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722121200000|2024-07-27 23:00:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722121500000|2024-07-27 23:05:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|8
1722121800000|2024-07-27 23:10:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|25
1722122100000|2024-07-27 23:15:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|19
1722122400000|2024-07-27 23:20:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|9
1722122700000|2024-07-27 23:25:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|4
1722123000000|2024-07-27 23:30:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722123300000|2024-07-27 23:35:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722123600000|2024-07-27 23:40:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|11
1722123900000|2024-07-27 23:45:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|8
1722124200000|2024-07-27 23:50:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722124500000|2024-07-27 23:55:00|10.18|10.13|10.17|10.12|10.19|10.14|10.16|10.11|26
1722124800000|2024-07-28 00:00:00|10.16|10.11|10.15|10.1|10.17|10.12|10.14|10.09|20
1722125100000|2024-07-28 00:05:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|21
1722125400000|2024-07-28 00:10:00|10.15|10.1|10.14|10.09|10.16|10.11|10.14|10.09|54
1722125700000|2024-07-28 00:15:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|37
1722126000000|2024-07-28 00:20:00|10.14|10.09|10.15|10.1|10.17|10.12|10.14|10.09|58
1722126300000|2024-07-28 00:25:00|10.16|10.11|10.17|10.12|10.18|10.13|10.15|10.1|20
1722126600000|2024-07-28 00:30:00|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|13
1722126900000|2024-07-28 00:35:00|10.17|10.12|10.17|10.12|10.19|10.14|10.17|10.12|9
1722127200000|2024-07-28 00:40:00|10.18|10.13|10.17|10.12|10.19|10.14|10.17|10.12|20
1722127500000|2024-07-28 00:45:00|10.16|10.11|10.15|10.1|10.17|10.12|10.14|10.09|10
1722127800000|2024-07-28 00:50:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|14
1722128100000|2024-07-28 00:55:00|10.16|10.11|10.16|10.11|10.17|10.12|10.15|10.1|5
1722128400000|2024-07-28 01:00:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|10
1722128700000|2024-07-28 01:05:00|10.17|10.12|10.19|10.14|10.19|10.14|10.16|10.11|23
1722129000000|2024-07-28 01:10:00|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|13
1722129300000|2024-07-28 01:15:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|17
1722129600000|2024-07-28 01:20:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|12
1722129900000|2024-07-28 01:25:00|10.2|10.15|10.22|10.17|10.22|10.17|10.2|10.15|13
1722130200000|2024-07-28 01:30:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|19
1722130500000|2024-07-28 01:35:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|25
1722130800000|2024-07-28 01:40:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|27
1722131100000|2024-07-28 01:45:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|20
1722131400000|2024-07-28 01:50:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|19
1722131700000|2024-07-28 01:55:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722132000000|2024-07-28 02:00:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|17
1722132300000|2024-07-28 02:05:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|49
1722132600000|2024-07-28 02:10:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|21
1722132900000|2024-07-28 02:15:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722133200000|2024-07-28 02:20:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722133500000|2024-07-28 02:25:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1722133800000|2024-07-28 02:30:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|41
1722134100000|2024-07-28 02:35:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|11
1722134700000|2024-07-28 02:45:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1722135000000|2024-07-28 02:50:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1722135300000|2024-07-28 02:55:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722135600000|2024-07-28 03:00:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|15
1722135900000|2024-07-28 03:05:00|10.2|10.15|10.17|10.12|10.2|10.15|10.17|10.12|8
1722136200000|2024-07-28 03:10:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1722136500000|2024-07-28 03:15:00|10.16|10.11|10.15|10.1|10.17|10.12|10.15|10.1|16
1722136800000|2024-07-28 03:20:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1722137100000|2024-07-28 03:25:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|19
1722137400000|2024-07-28 03:30:00|10.16|10.11|10.17|10.12|10.18|10.13|10.16|10.11|6
1722137700000|2024-07-28 03:35:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|31
1722138000000|2024-07-28 03:40:00|10.17|10.12|10.16|10.11|10.18|10.13|10.15|10.1|10
1722138300000|2024-07-28 03:45:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722138600000|2024-07-28 03:50:00|10.16|10.11|10.14|10.09|10.17|10.12|10.14|10.09|19
1722138900000|2024-07-28 03:55:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722139200000|2024-07-28 04:00:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|11
1722139500000|2024-07-28 04:05:00|10.12|10.07|10.11|10.06|10.13|10.08|10.1|10.05|8
1722139800000|2024-07-28 04:10:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1722140100000|2024-07-28 04:15:00|10.11|10.06|10.08|10.03|10.11|10.06|10.08|10.03|18
1722140400000|2024-07-28 04:20:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722140700000|2024-07-28 04:25:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|15
1722141000000|2024-07-28 04:30:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|17
1722141300000|2024-07-28 04:35:00|10.07|10.02|10.09|10.04|10.09|10.04|10.07|10.02|3
1722141600000|2024-07-28 04:40:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|14
1722141900000|2024-07-28 04:45:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|15
1722142200000|2024-07-28 04:50:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1722142500000|2024-07-28 04:55:00|10.08|10.03|10.06|10.01|10.08|10.03|10.06|10.01|5
1722142800000|2024-07-28 05:00:00|10.07|10.02|10.04|9.99|10.07|10.02|10.03|9.98|32
1722143100000|2024-07-28 05:05:00|10.03|9.98|10.03|9.98|10.05|10|10.02|9.97|53
1722143400000|2024-07-28 05:10:00|10.04|9.99|10.05|10|10.05|10|10.03|9.98|68
1722143700000|2024-07-28 05:15:00|10.04|9.99|10.04|9.99|10.05|10|10.03|9.98|73
1722144000000|2024-07-28 05:20:00|10.03|9.98|10.05|10|10.05|10|10.03|9.98|25
1722144300000|2024-07-28 05:25:00|10.06|10.01|10.09|10.04|10.09|10.04|10.05|10|66
1722144600000|2024-07-28 05:30:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|22
1722144900000|2024-07-28 05:35:00|10.08|10.03|10.1|10.05|10.1|10.05|10.08|10.03|29
1722145200000|2024-07-28 05:40:00|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|25
1722145500000|2024-07-28 05:45:00|10.12|10.07|10.12|10.07|10.13|10.08|10.11|10.06|19
1722145800000|2024-07-28 05:50:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|7
1722146100000|2024-07-28 05:55:00|10.12|10.07|10.13|10.08|10.14|10.09|10.12|10.07|16
1722146400000|2024-07-28 06:00:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|16
1722146700000|2024-07-28 06:05:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722147000000|2024-07-28 06:10:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722147300000|2024-07-28 06:15:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|27
1722147600000|2024-07-28 06:20:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722148200000|2024-07-28 06:30:00|10.15|10.1|10.14|10.09|10.15|10.1|10.13|10.08|16
1722148500000|2024-07-28 06:35:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722148800000|2024-07-28 06:40:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722149100000|2024-07-28 06:45:00|10.12|10.07|10.14|10.09|10.14|10.09|10.12|10.07|5
1722149400000|2024-07-28 06:50:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|9
1722149700000|2024-07-28 06:55:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722150600000|2024-07-28 07:10:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722150900000|2024-07-28 07:15:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722151200000|2024-07-28 07:20:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1722151500000|2024-07-28 07:25:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722152100000|2024-07-28 07:35:00|10.13|10.08|10.15|10.1|10.15|10.1|10.12|10.07|9
1722152400000|2024-07-28 07:40:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|38
1722152700000|2024-07-28 07:45:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|15
1722153000000|2024-07-28 07:50:00|10.13|10.08|10.14|10.09|10.15|10.1|10.13|10.08|6
1722153300000|2024-07-28 07:55:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|8
1722153600000|2024-07-28 08:00:00|10.15|10.1|10.13|10.08|10.15|10.1|10.13|10.08|31
1722154200000|2024-07-28 08:10:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|8
1722154500000|2024-07-28 08:15:00|10.14|10.09|10.13|10.08|10.15|10.1|10.13|10.08|14
1722154800000|2024-07-28 08:20:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1722155100000|2024-07-28 08:25:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1722155400000|2024-07-28 08:30:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|21
1722155700000|2024-07-28 08:35:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|17
1722156000000|2024-07-28 08:40:00|10.12|10.07|10.14|10.09|10.14|10.09|10.11|10.06|21
1722156300000|2024-07-28 08:45:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722156600000|2024-07-28 08:50:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722156900000|2024-07-28 08:55:00|10.15|10.1|10.17|10.12|10.18|10.13|10.15|10.1|5
1722157200000|2024-07-28 09:00:00|10.18|10.13|10.2|10.15|10.2|10.15|10.17|10.12|15
1722157500000|2024-07-28 09:05:00|10.21|10.16|10.22|10.17|10.25|10.2|10.2|10.15|18
1722157800000|2024-07-28 09:10:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1722158100000|2024-07-28 09:15:00|10.23|10.18|10.24|10.19|10.25|10.2|10.23|10.18|10
1722158400000|2024-07-28 09:20:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|9
1722158700000|2024-07-28 09:25:00|10.22|10.17|10.22|10.17|10.22|10.17|10.2|10.15|7
1722159000000|2024-07-28 09:30:00|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|6
1722159300000|2024-07-28 09:35:00|10.23|10.18|10.21|10.16|10.23|10.18|10.21|10.16|15
1722159600000|2024-07-28 09:40:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722159900000|2024-07-28 09:45:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|6
1722160200000|2024-07-28 09:50:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|7
1722160500000|2024-07-28 09:55:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|5
1722160800000|2024-07-28 10:00:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1722161100000|2024-07-28 10:05:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|20
1722161400000|2024-07-28 10:10:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1722161700000|2024-07-28 10:15:00|10.23|10.18|10.25|10.2|10.25|10.2|10.23|10.18|5
1722162000000|2024-07-28 10:20:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1722162300000|2024-07-28 10:25:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722162600000|2024-07-28 10:30:00|10.22|10.17|10.21|10.16|10.23|10.18|10.2|10.15|6
1722162900000|2024-07-28 10:35:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721779500000|2024-07-24 00:05:00|10.13|10.08|10.16|10.11|10.16|10.11|10.13|10.08|6
1721779800000|2024-07-24 00:10:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|19
1721780100000|2024-07-24 00:15:00|10.14|10.09|10.13|10.08|10.15|10.1|10.12|10.07|8
1721780400000|2024-07-24 00:20:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|12
1721780700000|2024-07-24 00:25:00|10.12|10.07|10.11|10.06|10.12|10.07|10.1|10.05|12
1721781000000|2024-07-24 00:30:00|10.1|10.05|10.07|10.02|10.11|10.06|10.07|10.02|18
1721781300000|2024-07-24 00:35:00|10.06|10.01|10.07|10.02|10.07|10.02|10.05|10|16
1721781600000|2024-07-24 00:40:00|10.06|10.01|10.05|10|10.07|10.02|10.04|9.99|24
1721781900000|2024-07-24 00:45:00|10.06|10.01|10.07|10.02|10.07|10.02|10.04|9.99|56
1721782200000|2024-07-24 00:50:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|5
1721782500000|2024-07-24 00:55:00|10.07|10.02|10.05|10|10.07|10.02|10.05|10|23
1721782800000|2024-07-24 01:00:00|10.06|10.01|10.1|10.05|10.1|10.05|10.05|10|29
1721783100000|2024-07-24 01:05:00|10.11|10.06|10.1|10.05|10.12|10.07|10.09|10.04|24
1721783400000|2024-07-24 01:10:00|10.11|10.06|10.1|10.05|10.11|10.06|10.09|10.04|8
1721783700000|2024-07-24 01:15:00|10.09|10.04|10.12|10.07|10.12|10.07|10.09|10.04|20
1721784000000|2024-07-24 01:20:00|10.13|10.08|10.16|10.11|10.16|10.11|10.13|10.08|8
1721784300000|2024-07-24 01:25:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|12
1721784600000|2024-07-24 01:30:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|22
1721784900000|2024-07-24 01:35:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|7
1721785200000|2024-07-24 01:40:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|13
1721785500000|2024-07-24 01:45:00|10.13|10.08|10.13|10.08|10.14|10.09|10.1|10.05|21
1721785800000|2024-07-24 01:50:00|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|12
1721786100000|2024-07-24 01:55:00|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|10
1721786400000|2024-07-24 02:00:00|10.14|10.09|10.13|10.08|10.14|10.09|10.12|10.07|6
1721786700000|2024-07-24 02:05:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1721787000000|2024-07-24 02:10:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1721787300000|2024-07-24 02:15:00|10.13|10.08|10.13|10.08|10.14|10.09|10.11|10.06|21
1721787600000|2024-07-24 02:20:00|10.14|10.09|10.12|10.07|10.14|10.09|10.12|10.07|15
1721787900000|2024-07-24 02:25:00|10.13|10.08|10.15|10.1|10.15|10.1|10.12|10.07|23
1721788200000|2024-07-24 02:30:00|10.14|10.09|10.16|10.11|10.17|10.12|10.14|10.09|21
1721788500000|2024-07-24 02:35:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|9
1721788800000|2024-07-24 02:40:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1721789100000|2024-07-24 02:45:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1721789400000|2024-07-24 02:50:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1721789700000|2024-07-24 02:55:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|12
1721790300000|2024-07-24 03:05:00|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|26
1721790600000|2024-07-24 03:10:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|34
1721790900000|2024-07-24 03:15:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|26
1721791200000|2024-07-24 03:20:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|18
1721791500000|2024-07-24 03:25:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1721791800000|2024-07-24 03:30:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1721792100000|2024-07-24 03:35:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|7
1721792400000|2024-07-24 03:40:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|7
1721792700000|2024-07-24 03:45:00|10.18|10.13|10.19|10.14|10.2|10.15|10.18|10.13|6
1721793000000|2024-07-24 03:50:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|12
1721793300000|2024-07-24 03:55:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|9
1721793600000|2024-07-24 04:00:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1721793900000|2024-07-24 04:05:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|12
1721794200000|2024-07-24 04:10:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|12
1721794500000|2024-07-24 04:15:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|8
1721794800000|2024-07-24 04:20:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1721795100000|2024-07-24 04:25:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|4
1721795400000|2024-07-24 04:30:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|4
1721795700000|2024-07-24 04:35:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1721796000000|2024-07-24 04:40:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|8
1721796300000|2024-07-24 04:45:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|21
1721796600000|2024-07-24 04:50:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1721796900000|2024-07-24 04:55:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721797200000|2024-07-24 05:00:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1721797500000|2024-07-24 05:05:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|7
1721797800000|2024-07-24 05:10:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|14
1721798100000|2024-07-24 05:15:00|10.22|10.17|10.2|10.15|10.22|10.17|10.19|10.14|11
1721798400000|2024-07-24 05:20:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|10
1721798700000|2024-07-24 05:25:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|18
1721799000000|2024-07-24 05:30:00|10.21|10.16|10.21|10.16|10.22|10.17|10.19|10.14|25
1721799300000|2024-07-24 05:35:00|10.2|10.15|10.2|10.15|10.22|10.17|10.2|10.15|17
1721799600000|2024-07-24 05:40:00|10.19|10.14|10.2|10.15|10.21|10.16|10.19|10.14|12
1721799900000|2024-07-24 05:45:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|11
1721800200000|2024-07-24 05:50:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|13
1721800500000|2024-07-24 05:55:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|7
1721800800000|2024-07-24 06:00:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|13
1721801100000|2024-07-24 06:05:00|10.23|10.18|10.24|10.19|10.25|10.2|10.22|10.17|8
1721801400000|2024-07-24 06:10:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|10
1721801700000|2024-07-24 06:15:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|27
1721802000000|2024-07-24 06:20:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|18
1721802300000|2024-07-24 06:25:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1721802600000|2024-07-24 06:30:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|10
1721802900000|2024-07-24 06:35:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1721803200000|2024-07-24 06:40:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721803500000|2024-07-24 06:45:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721803800000|2024-07-24 06:50:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721804400000|2024-07-24 07:00:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|4
1721804700000|2024-07-24 07:05:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|11
1721805000000|2024-07-24 07:10:00|10.27|10.22|10.27|10.22|10.28|10.23|10.26|10.21|7
1721805300000|2024-07-24 07:15:00|10.28|10.23|10.27|10.22|10.28|10.23|10.26|10.21|4
1721805900000|2024-07-24 07:25:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721806200000|2024-07-24 07:30:00|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|5
1721806500000|2024-07-24 07:35:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|6
1721807100000|2024-07-24 07:45:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721807400000|2024-07-24 07:50:00|10.28|10.23|10.28|10.23|10.29|10.24|10.27|10.22|5
1721807700000|2024-07-24 07:55:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721808000000|2024-07-24 08:00:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721808300000|2024-07-24 08:05:00|10.29|10.24|10.31|10.26|10.31|10.26|10.29|10.24|15
1721808600000|2024-07-24 08:10:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|26
1721808900000|2024-07-24 08:15:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|23
1721809200000|2024-07-24 08:20:00|10.33|10.28|10.3|10.25|10.33|10.28|10.3|10.25|8
1721809500000|2024-07-24 08:25:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721809800000|2024-07-24 08:30:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|6
1721810100000|2024-07-24 08:35:00|10.33|10.28|10.32|10.27|10.33|10.28|10.31|10.26|18
1721810400000|2024-07-24 08:40:00|10.33|10.28|10.35|10.3|10.35|10.3|10.31|10.26|8
1721810700000|2024-07-24 08:45:00|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|15
1721811000000|2024-07-24 08:50:00|10.37|10.32|10.36|10.31|10.38|10.33|10.36|10.31|28
1721811300000|2024-07-24 08:55:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|11
1721811600000|2024-07-24 09:00:00|10.36|10.31|10.35|10.3|10.36|10.31|10.34|10.29|10
1721811900000|2024-07-24 09:05:00|10.34|10.29|10.33|10.28|10.34|10.29|10.32|10.27|6
1721812200000|2024-07-24 09:10:00|10.34|10.29|10.32|10.27|10.34|10.29|10.32|10.27|7
1721812500000|2024-07-24 09:15:00|10.31|10.26|10.33|10.28|10.33|10.28|10.31|10.26|11
1721812800000|2024-07-24 09:20:00|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|15
1721813100000|2024-07-24 09:25:00|10.35|10.3|10.34|10.29|10.35|10.3|10.33|10.28|16
1721813400000|2024-07-24 09:30:00|10.35|10.3|10.36|10.31|10.36|10.31|10.34|10.29|12
1721813700000|2024-07-24 09:35:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|9
1721814000000|2024-07-24 09:40:00|10.38|10.33|10.41|10.36|10.41|10.36|10.37|10.32|34
1721814300000|2024-07-24 09:45:00|10.42|10.37|10.47|10.42|10.48|10.43|10.42|10.37|16
1721814600000|2024-07-24 09:50:00|10.48|10.43|10.44|10.39|10.48|10.43|10.43|10.38|27
1721814900000|2024-07-24 09:55:00|10.43|10.38|10.47|10.42|10.48|10.43|10.43|10.38|9
1721815200000|2024-07-24 10:00:00|10.48|10.43|10.43|10.38|10.48|10.43|10.41|10.36|24
1721815500000|2024-07-24 10:05:00|10.42|10.37|10.45|10.4|10.46|10.41|10.41|10.36|30
1721815800000|2024-07-24 10:10:00|10.46|10.41|10.43|10.38|10.46|10.41|10.43|10.38|16
1721816100000|2024-07-24 10:15:00|10.44|10.39|10.46|10.41|10.46|10.41|10.43|10.38|11
1721816400000|2024-07-24 10:20:00|10.47|10.42|10.45|10.4|10.47|10.42|10.44|10.39|13
1721816700000|2024-07-24 10:25:00|10.46|10.41|10.47|10.42|10.48|10.43|10.45|10.4|26
1721817000000|2024-07-24 10:30:00|10.46|10.41|10.48|10.43|10.48|10.43|10.45|10.4|39
1721817300000|2024-07-24 10:35:00|10.49|10.44|10.52|10.47|10.52|10.47|10.48|10.43|40
1721817600000|2024-07-24 10:40:00|10.53|10.48|10.55|10.5|10.56|10.51|10.52|10.47|23
1721817900000|2024-07-24 10:45:00|10.56|10.51|10.52|10.47|10.56|10.51|10.52|10.47|17
1721818200000|2024-07-24 10:50:00|10.53|10.48|10.53|10.48|10.55|10.5|10.53|10.48|19
1721818500000|2024-07-24 10:55:00|10.52|10.47|10.51|10.46|10.52|10.47|10.51|10.46|12
1721818800000|2024-07-24 11:00:00|10.52|10.47|10.49|10.44|10.53|10.48|10.48|10.43|32
1721819100000|2024-07-24 11:05:00|10.5|10.45|10.52|10.47|10.52|10.47|10.49|10.44|17
1721819400000|2024-07-24 11:10:00|10.53|10.48|10.52|10.47|10.54|10.49|10.52|10.47|8
1721819700000|2024-07-24 11:15:00|10.53|10.48|10.54|10.49|10.54|10.49|10.53|10.48|22
1721820000000|2024-07-24 11:20:00|10.55|10.5|10.54|10.49|10.55|10.5|10.54|10.49|8
1721820300000|2024-07-24 11:25:00|10.55|10.5|10.57|10.52|10.57|10.52|10.54|10.49|13
1721820600000|2024-07-24 11:30:00|10.58|10.53|10.58|10.53|10.58|10.53|10.56|10.51|13
1721820900000|2024-07-24 11:35:00|10.57|10.52|10.55|10.5|10.58|10.53|10.55|10.5|9
1721821200000|2024-07-24 11:40:00|10.54|10.49|10.55|10.5|10.55|10.5|10.54|10.49|14
1721821500000|2024-07-24 11:45:00|10.56|10.51|10.55|10.5|10.56|10.51|10.53|10.48|12
1721821800000|2024-07-24 11:50:00|10.56|10.51|10.55|10.5|10.56|10.51|10.54|10.49|20
1721822100000|2024-07-24 11:55:00|10.56|10.51|10.55|10.5|10.56|10.51|10.54|10.49|18
1721822400000|2024-07-24 12:00:00|10.56|10.51|10.57|10.52|10.57|10.52|10.55|10.5|4
1721822700000|2024-07-24 12:05:00|10.58|10.53|10.57|10.52|10.58|10.53|10.57|10.52|22
1721823000000|2024-07-24 12:10:00|10.58|10.53|10.55|10.5|10.58|10.53|10.55|10.5|14
1721823300000|2024-07-24 12:15:00|10.54|10.49|10.54|10.49|10.55|10.5|10.54|10.49|19
1721823600000|2024-07-24 12:20:00|10.55|10.5|10.55|10.5|10.55|10.5|10.54|10.49|5
1721823900000|2024-07-24 12:25:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1721824200000|2024-07-24 12:30:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|5
1721824500000|2024-07-24 12:35:00|10.56|10.51|10.53|10.48|10.56|10.51|10.53|10.48|8
1721824800000|2024-07-24 12:40:00|10.54|10.49|10.54|10.49|10.55|10.5|10.53|10.48|23
1721825100000|2024-07-24 12:45:00|10.51|10.46|10.51|10.46|10.51|10.46|10.5|10.45|5
1721825400000|2024-07-24 12:50:00|10.5|10.45|10.5|10.45|10.51|10.46|10.49|10.44|37
1721825700000|2024-07-24 12:55:00|10.51|10.46|10.5|10.45|10.51|10.46|10.5|10.45|44
1721826000000|2024-07-24 13:00:00|10.51|10.46|10.52|10.47|10.53|10.48|10.5|10.45|32
1721826300000|2024-07-24 13:05:00|10.53|10.48|10.55|10.5|10.56|10.51|10.52|10.47|27
1721826600000|2024-07-24 13:10:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|9
1721826900000|2024-07-24 13:15:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|8
1721827200000|2024-07-24 13:20:00|10.57|10.52|10.57|10.52|10.58|10.53|10.56|10.51|11
1721827500000|2024-07-24 13:25:00|10.56|10.51|10.55|10.5|10.57|10.52|10.54|10.49|10
1721827800000|2024-07-24 13:30:00|10.56|10.51|10.55|10.5|10.56|10.51|10.54|10.49|34
1721828100000|2024-07-24 13:35:00|10.54|10.49|10.58|10.53|10.58|10.53|10.54|10.49|19
1721828400000|2024-07-24 13:40:00|10.57|10.52|10.58|10.53|10.58|10.53|10.57|10.52|6
1721828700000|2024-07-24 13:45:00|10.59|10.54|10.58|10.53|10.59|10.54|10.57|10.52|22
1721829000000|2024-07-24 13:50:00|10.59|10.54|10.57|10.52|10.59|10.54|10.55|10.5|29
1721829300000|2024-07-24 13:55:00|10.58|10.53|10.56|10.51|10.59|10.54|10.55|10.5|31
1721829600000|2024-07-24 14:00:00|10.55|10.5|10.59|10.54|10.59|10.54|10.54|10.49|27
1721829900000|2024-07-24 14:05:00|10.58|10.53|10.59|10.54|10.6|10.55|10.58|10.53|24
1721830200000|2024-07-24 14:10:00|10.6|10.55|10.59|10.54|10.6|10.55|10.57|10.52|22
1721830500000|2024-07-24 14:15:00|10.58|10.53|10.6|10.55|10.6|10.55|10.58|10.53|49
1721830800000|2024-07-24 14:20:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|40
1721831100000|2024-07-24 14:25:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|28
1721831400000|2024-07-24 14:30:00|10.59|10.54|10.6|10.55|10.61|10.56|10.59|10.54|44
1721831700000|2024-07-24 14:35:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|24
1721832000000|2024-07-24 14:40:00|10.57|10.52|10.56|10.51|10.59|10.54|10.55|10.5|10
1721832300000|2024-07-24 14:45:00|10.55|10.5|10.57|10.52|10.57|10.52|10.53|10.48|45
1721832600000|2024-07-24 14:50:00|10.56|10.51|10.56|10.51|10.57|10.52|10.56|10.51|23
1721832900000|2024-07-24 14:55:00|10.57|10.52|10.56|10.51|10.57|10.52|10.56|10.51|6
1721833200000|2024-07-24 15:00:00|10.57|10.52|10.54|10.49|10.57|10.52|10.54|10.49|20
1721833500000|2024-07-24 15:05:00|10.53|10.48|10.51|10.46|10.54|10.49|10.5|10.45|55
1721833800000|2024-07-24 15:10:00|10.52|10.47|10.51|10.46|10.52|10.47|10.5|10.45|22
1721834100000|2024-07-24 15:15:00|10.52|10.47|10.49|10.44|10.53|10.48|10.48|10.43|40
1721834400000|2024-07-24 15:20:00|10.48|10.43|10.45|10.4|10.5|10.45|10.44|10.39|50
1721834700000|2024-07-24 15:25:00|10.44|10.39|10.47|10.42|10.48|10.43|10.44|10.39|48
1721835000000|2024-07-24 15:30:00|10.48|10.43|10.49|10.44|10.5|10.45|10.46|10.41|70
1721835300000|2024-07-24 15:35:00|10.48|10.43|10.47|10.42|10.49|10.44|10.47|10.42|24
1721835600000|2024-07-24 15:40:00|10.46|10.41|10.47|10.42|10.47|10.42|10.45|10.4|28
1721835900000|2024-07-24 15:45:00|10.46|10.41|10.45|10.4|10.48|10.43|10.44|10.39|54
1721836200000|2024-07-24 15:50:00|10.46|10.41|10.48|10.43|10.49|10.44|10.45|10.4|15
1721836500000|2024-07-24 15:55:00|10.49|10.44|10.45|10.4|10.49|10.44|10.44|10.39|21
1721836800000|2024-07-24 16:00:00|10.44|10.39|10.45|10.4|10.46|10.41|10.44|10.39|6
1721837100000|2024-07-24 16:05:00|10.44|10.39|10.39|10.34|10.44|10.39|10.38|10.33|22
1721837400000|2024-07-24 16:10:00|10.38|10.33|10.43|10.38|10.43|10.38|10.38|10.33|26
1721837700000|2024-07-24 16:15:00|10.42|10.37|10.42|10.37|10.44|10.39|10.42|10.37|15
1721838000000|2024-07-24 16:20:00|10.41|10.36|10.41|10.36|10.42|10.37|10.4|10.35|33
1721838300000|2024-07-24 16:25:00|10.4|10.35|10.4|10.35|10.42|10.37|10.39|10.34|41
1721838600000|2024-07-24 16:30:00|10.41|10.36|10.41|10.36|10.42|10.37|10.4|10.35|21
1721838900000|2024-07-24 16:35:00|10.42|10.37|10.43|10.38|10.43|10.38|10.41|10.36|30
1721839200000|2024-07-24 16:40:00|10.42|10.37|10.42|10.37|10.43|10.38|10.42|10.37|11
1721839500000|2024-07-24 16:45:00|10.43|10.38|10.45|10.4|10.45|10.4|10.43|10.38|11
1721839800000|2024-07-24 16:50:00|10.44|10.39|10.45|10.4|10.46|10.41|10.44|10.39|14
1721840100000|2024-07-24 16:55:00|10.44|10.39|10.44|10.39|10.45|10.4|10.43|10.38|17
1721840400000|2024-07-24 17:00:00|10.45|10.4|10.44|10.39|10.46|10.41|10.44|10.39|22
1721840700000|2024-07-24 17:05:00|10.45|10.4|10.47|10.42|10.47|10.42|10.44|10.39|19
1721841000000|2024-07-24 17:10:00|10.46|10.41|10.45|10.4|10.47|10.42|10.45|10.4|10
1721841300000|2024-07-24 17:15:00|10.46|10.41|10.43|10.38|10.46|10.41|10.42|10.37|20
1721841600000|2024-07-24 17:20:00|10.44|10.39|10.46|10.41|10.47|10.42|10.44|10.39|27
1721841900000|2024-07-24 17:25:00|10.45|10.4|10.45|10.4|10.47|10.42|10.45|10.4|11
1721842200000|2024-07-24 17:30:00|10.46|10.41|10.46|10.41|10.47|10.42|10.44|10.39|39
1721842500000|2024-07-24 17:35:00|10.47|10.42|10.47|10.42|10.48|10.43|10.46|10.41|27
1721842800000|2024-07-24 17:40:00|10.48|10.43|10.49|10.44|10.5|10.45|10.47|10.42|22
1721843100000|2024-07-24 17:45:00|10.48|10.43|10.48|10.43|10.49|10.44|10.47|10.42|19
1721843400000|2024-07-24 17:50:00|10.49|10.44|10.46|10.41|10.49|10.44|10.45|10.4|8
1721843700000|2024-07-24 17:55:00|10.47|10.42|10.45|10.4|10.47|10.42|10.45|10.4|63
1721844000000|2024-07-24 18:00:00|10.46|10.41|10.46|10.41|10.46|10.41|10.44|10.39|55
1721844300000|2024-07-24 18:05:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|20
1721844600000|2024-07-24 18:10:00|10.47|10.42|10.47|10.42|10.48|10.43|10.46|10.41|23
1721844900000|2024-07-24 18:15:00|10.48|10.43|10.47|10.42|10.48|10.43|10.46|10.41|42
1721845200000|2024-07-24 18:20:00|10.46|10.41|10.45|10.4|10.46|10.41|10.45|10.4|16
1721845500000|2024-07-24 18:25:00|10.46|10.41|10.47|10.42|10.48|10.43|10.45|10.4|48
1721845800000|2024-07-24 18:30:00|10.48|10.43|10.45|10.4|10.48|10.43|10.45|10.4|28
1721846100000|2024-07-24 18:35:00|10.44|10.39|10.45|10.4|10.47|10.42|10.44|10.39|18
1721846400000|2024-07-24 18:40:00|10.44|10.39|10.42|10.37|10.45|10.4|10.4|10.35|19
1721846700000|2024-07-24 18:45:00|10.43|10.38|10.41|10.36|10.43|10.38|10.41|10.36|45
1721847000000|2024-07-24 18:50:00|10.42|10.37|10.41|10.36|10.42|10.37|10.4|10.35|36
1721847300000|2024-07-24 18:55:00|10.42|10.37|10.41|10.36|10.43|10.38|10.4|10.35|14
1721847600000|2024-07-24 19:00:00|10.4|10.35|10.39|10.34|10.41|10.36|10.38|10.33|12
1721847900000|2024-07-24 19:05:00|10.4|10.35|10.4|10.35|10.4|10.35|10.38|10.33|5
1721848200000|2024-07-24 19:10:00|10.41|10.36|10.42|10.37|10.42|10.37|10.4|10.35|12
1721848500000|2024-07-24 19:15:00|10.41|10.36|10.4|10.35|10.42|10.37|10.4|10.35|10
1721848800000|2024-07-24 19:20:00|10.41|10.36|10.42|10.37|10.42|10.37|10.39|10.34|12
1721849100000|2024-07-24 19:25:00|10.41|10.36|10.44|10.39|10.44|10.39|10.41|10.36|8
1721849400000|2024-07-24 19:30:00|10.45|10.4|10.45|10.4|10.45|10.4|10.44|10.39|21
1721849700000|2024-07-24 19:35:00|10.44|10.39|10.43|10.38|10.45|10.4|10.42|10.37|26
1721850000000|2024-07-24 19:40:00|10.44|10.39|10.42|10.37|10.44|10.39|10.41|10.36|29
1721850300000|2024-07-24 19:45:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|36
1721850600000|2024-07-24 19:50:00|10.41|10.36|10.37|10.32|10.41|10.36|10.37|10.32|27
1721850900000|2024-07-24 19:55:00|10.36|10.31|10.39|10.34|10.4|10.35|10.36|10.31|18
1721851200000|2024-07-24 20:00:00|10.4|10.35|10.4|10.35|10.41|10.36|10.39|10.34|11
1721851500000|2024-07-24 20:05:00|10.41|10.36|10.42|10.37|10.42|10.37|10.4|10.35|28
1721851800000|2024-07-24 20:10:00|10.43|10.38|10.44|10.39|10.44|10.39|10.42|10.37|16
1721852100000|2024-07-24 20:15:00|10.43|10.38|10.44|10.39|10.44|10.39|10.41|10.36|6
1721852400000|2024-07-24 20:20:00|10.43|10.38|10.43|10.38|10.44|10.39|10.43|10.38|13
1721852700000|2024-07-24 20:25:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|60
1721853000000|2024-07-24 20:30:00|10.44|10.39|10.44|10.39|10.45|10.4|10.43|10.38|7
1721853300000|2024-07-24 20:35:00|10.45|10.4|10.46|10.41|10.47|10.42|10.45|10.4|10
1721853600000|2024-07-24 20:40:00|10.47|10.42|10.47|10.42|10.47|10.42|10.47|10.42|1
1721853900000|2024-07-24 20:45:00|10.48|10.43|10.47|10.42|10.48|10.43|10.47|10.42|6
1721854200000|2024-07-24 20:50:00|10.48|10.43|10.47|10.42|10.48|10.43|10.46|10.41|6
1721854500000|2024-07-24 20:55:00|10.46|10.41|10.47|10.42|10.47|10.42|10.46|10.41|12
1721854800000|2024-07-24 21:00:00|10.48|10.43|10.46|10.41|10.48|10.43|10.45|10.4|13
1721855100000|2024-07-24 21:05:00|10.45|10.4|10.46|10.41|10.47|10.42|10.45|10.4|4
1721855400000|2024-07-24 21:10:00|10.45|10.4|10.38|10.33|10.45|10.4|10.36|10.31|48
1721855700000|2024-07-24 21:15:00|10.39|10.34|10.39|10.34|10.42|10.37|10.39|10.34|11
1721856000000|2024-07-24 21:20:00|10.38|10.33|10.4|10.35|10.4|10.35|10.38|10.33|5
1721856300000|2024-07-24 21:25:00|10.39|10.34|10.35|10.3|10.39|10.34|10.34|10.29|17
1721856600000|2024-07-24 21:30:00|10.34|10.29|10.35|10.3|10.35|10.3|10.29|10.24|36
1721856900000|2024-07-24 21:35:00|10.36|10.31|10.33|10.28|10.36|10.31|10.33|10.28|14
1721857200000|2024-07-24 21:40:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|5
1721857500000|2024-07-24 21:45:00|10.33|10.28|10.35|10.3|10.35|10.3|10.33|10.28|5
1721857800000|2024-07-24 21:50:00|10.36|10.31|10.39|10.34|10.39|10.34|10.36|10.31|6
1721858100000|2024-07-24 21:55:00|10.4|10.35|10.4|10.35|10.42|10.37|10.4|10.35|11
1721858400000|2024-07-24 22:00:00|10.39|10.34|10.35|10.3|10.39|10.34|10.34|10.29|15
1721858700000|2024-07-24 22:05:00|10.36|10.31|10.37|10.32|10.38|10.33|10.33|10.28|14
1721859000000|2024-07-24 22:10:00|10.36|10.31|10.38|10.33|10.39|10.34|10.34|10.29|17
1721859300000|2024-07-24 22:15:00|10.39|10.34|10.36|10.31|10.39|10.34|10.35|10.3|12
1721859600000|2024-07-24 22:20:00|10.37|10.32|10.36|10.31|10.38|10.33|10.36|10.31|14
1721859900000|2024-07-24 22:25:00|10.35|10.3|10.34|10.29|10.36|10.31|10.34|10.29|10
1721860200000|2024-07-24 22:30:00|10.33|10.28|10.33|10.28|10.34|10.29|10.3|10.25|13
1721860500000|2024-07-24 22:35:00|10.34|10.29|10.32|10.27|10.34|10.29|10.31|10.26|11
1721860800000|2024-07-24 22:40:00|10.33|10.28|10.33|10.28|10.33|10.28|10.31|10.26|13
1721861100000|2024-07-24 22:45:00|10.32|10.27|10.31|10.26|10.34|10.29|10.31|10.26|16
1721861400000|2024-07-24 22:50:00|10.3|10.25|10.29|10.24|10.32|10.27|10.28|10.23|20
1721861700000|2024-07-24 22:55:00|10.28|10.23|10.27|10.22|10.29|10.24|10.26|10.21|40
1721862000000|2024-07-24 23:00:00|10.26|10.21|10.24|10.19|10.27|10.22|10.24|10.19|33
1721862300000|2024-07-24 23:05:00|10.23|10.18|10.26|10.21|10.27|10.22|10.21|10.16|42
1721862600000|2024-07-24 23:10:00|10.27|10.22|10.29|10.24|10.29|10.24|10.26|10.21|17
1721862900000|2024-07-24 23:15:00|10.3|10.25|10.28|10.23|10.3|10.25|10.27|10.22|11
1721863200000|2024-07-24 23:20:00|10.29|10.24|10.25|10.2|10.29|10.24|10.25|10.2|17
1721863500000|2024-07-24 23:25:00|10.24|10.19|10.26|10.21|10.27|10.22|10.23|10.18|21
1721863800000|2024-07-24 23:30:00|10.25|10.2|10.26|10.21|10.28|10.23|10.25|10.2|22
1721864100000|2024-07-24 23:35:00|10.27|10.22|10.28|10.23|10.28|10.23|10.26|10.21|10
1721864400000|2024-07-24 23:40:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1721864700000|2024-07-24 23:45:00|10.28|10.23|10.31|10.26|10.31|10.26|10.28|10.23|14
1721865000000|2024-07-24 23:50:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|11
1721865300000|2024-07-24 23:55:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|4
1721865600000|2024-07-25 00:00:00|10.31|10.26|10.35|10.3|10.35|10.3|10.31|10.26|9
1721865900000|2024-07-25 00:05:00|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|21
1721866200000|2024-07-25 00:10:00|10.33|10.28|10.35|10.3|10.35|10.3|10.32|10.27|11
1721866500000|2024-07-25 00:15:00|10.34|10.29|10.35|10.3|10.36|10.31|10.32|10.27|18
1721866800000|2024-07-25 00:20:00|10.36|10.31|10.38|10.33|10.39|10.34|10.36|10.31|9
1721867100000|2024-07-25 00:25:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|19
1721867400000|2024-07-25 00:30:00|10.36|10.31|10.36|10.31|10.38|10.33|10.35|10.3|11
1721867700000|2024-07-25 00:35:00|10.37|10.32|10.38|10.33|10.38|10.33|10.35|10.3|12
1721868000000|2024-07-25 00:40:00|10.39|10.34|10.42|10.37|10.42|10.37|10.39|10.34|24
1721868300000|2024-07-25 00:45:00|10.41|10.36|10.43|10.38|10.45|10.4|10.41|10.36|19
1721868600000|2024-07-25 00:50:00|10.44|10.39|10.41|10.36|10.44|10.39|10.41|10.36|24
1721868900000|2024-07-25 00:55:00|10.42|10.37|10.41|10.36|10.43|10.38|10.41|10.36|28
1721869200000|2024-07-25 01:00:00|10.42|10.37|10.38|10.33|10.43|10.38|10.38|10.33|31
1721869500000|2024-07-25 01:05:00|10.39|10.34|10.14|10.09|10.39|10.34|10.14|10.09|115
1721869800000|2024-07-25 01:10:00|10.15|10.1|10.14|10.09|10.23|10.18|10.14|10.09|115
1721870100000|2024-07-25 01:15:00|10.15|10.1|10.13|10.08|10.2|10.15|10.11|10.06|117
1721870400000|2024-07-25 01:20:00|10.14|10.09|10.09|10.04|10.16|10.11|10.09|10.04|100
1721870700000|2024-07-25 01:25:00|10.1|10.05|10.11|10.06|10.11|10.06|10.03|9.98|47
1721871000000|2024-07-25 01:30:00|10.12|10.07|10.1|10.05|10.13|10.08|10.08|10.03|93
1721871300000|2024-07-25 01:35:00|10.09|10.04|10.13|10.08|10.15|10.1|10.09|10.04|75
1721871600000|2024-07-25 01:40:00|10.14|10.09|10.12|10.07|10.16|10.11|10.09|10.04|49
1721871900000|2024-07-25 01:45:00|10.13|10.08|10.13|10.08|10.16|10.11|10.1|10.05|65
1721872200000|2024-07-25 01:50:00|10.12|10.07|10.14|10.09|10.16|10.11|10.11|10.06|83
1721872500000|2024-07-25 01:55:00|10.15|10.1|10.17|10.12|10.18|10.13|10.13|10.08|33
1721872800000|2024-07-25 02:00:00|10.16|10.11|10.16|10.11|10.17|10.12|10.14|10.09|27
1721873100000|2024-07-25 02:05:00|10.15|10.1|10.17|10.12|10.18|10.13|10.15|10.1|17
1721873400000|2024-07-25 02:10:00|10.18|10.13|10.2|10.15|10.22|10.17|10.17|10.12|17
1721873700000|2024-07-25 02:15:00|10.21|10.16|10.19|10.14|10.22|10.17|10.19|10.14|29
1721874000000|2024-07-25 02:20:00|10.2|10.15|10.19|10.14|10.22|10.17|10.19|10.14|32
1721874300000|2024-07-25 02:25:00|10.18|10.13|10.19|10.14|10.2|10.15|10.15|10.1|54
1721874600000|2024-07-25 02:30:00|10.18|10.13|10.19|10.14|10.21|10.16|10.16|10.11|38
1721874900000|2024-07-25 02:35:00|10.18|10.13|10.17|10.12|10.18|10.13|10.14|10.09|76
1721875200000|2024-07-25 02:40:00|10.18|10.13|10.13|10.08|10.18|10.13|10.13|10.08|22
1721875500000|2024-07-25 02:45:00|10.12|10.07|10.13|10.08|10.16|10.11|10.1|10.05|68
1721875800000|2024-07-25 02:50:00|10.14|10.09|10.18|10.13|10.19|10.14|10.14|10.09|31
1721876100000|2024-07-25 02:55:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|29
1721876400000|2024-07-25 03:00:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|31
1721876700000|2024-07-25 03:05:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|11
1721877000000|2024-07-25 03:10:00|10.14|10.09|10.12|10.07|10.15|10.1|10.12|10.07|17
1721877300000|2024-07-25 03:15:00|10.13|10.08|10.12|10.07|10.14|10.09|10.11|10.06|18
1721877600000|2024-07-25 03:20:00|10.13|10.08|10.13|10.08|10.14|10.09|10.11|10.06|33
1721877900000|2024-07-25 03:25:00|10.14|10.09|10.15|10.1|10.15|10.1|10.13|10.08|12
1721878200000|2024-07-25 03:30:00|10.14|10.09|10.13|10.08|10.15|10.1|10.12|10.07|20
1721878500000|2024-07-25 03:35:00|10.12|10.07|10.1|10.05|10.12|10.07|10.1|10.05|37
1721878800000|2024-07-25 03:40:00|10.11|10.06|10.11|10.06|10.12|10.07|10.09|10.04|21
1721879100000|2024-07-25 03:45:00|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|19
1721879400000|2024-07-25 03:50:00|10.13|10.08|10.14|10.09|10.15|10.1|10.12|10.07|14
1721879700000|2024-07-25 03:55:00|10.13|10.08|10.15|10.1|10.16|10.11|10.12|10.07|17
1721880000000|2024-07-25 04:00:00|10.14|10.09|10.12|10.07|10.15|10.1|10.12|10.07|11
1721880300000|2024-07-25 04:05:00|10.11|10.06|10.12|10.07|10.12|10.07|10.09|10.04|14
1721880600000|2024-07-25 04:10:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|12
1721880900000|2024-07-25 04:15:00|10.11|10.06|10.12|10.07|10.13|10.08|10.11|10.06|10
1721881200000|2024-07-25 04:20:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|17
1721881500000|2024-07-25 04:25:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1721881800000|2024-07-25 04:30:00|10.1|10.05|10.11|10.06|10.12|10.07|10.1|10.05|4
1721882100000|2024-07-25 04:35:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|9
1721882400000|2024-07-25 04:40:00|10.11|10.06|10.1|10.05|10.13|10.08|10.1|10.05|12
1721882700000|2024-07-25 04:45:00|10.11|10.06|10.14|10.09|10.14|10.09|10.11|10.06|6
1721883000000|2024-07-25 04:50:00|10.13|10.08|10.14|10.09|10.16|10.11|10.13|10.08|16
1721883300000|2024-07-25 04:55:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1721883600000|2024-07-25 05:00:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|11
1721883900000|2024-07-25 05:05:00|10.15|10.1|10.14|10.09|10.16|10.11|10.14|10.09|14
1721884200000|2024-07-25 05:10:00|10.15|10.1|10.14|10.09|10.15|10.1|10.13|10.08|18
1721884500000|2024-07-25 05:15:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1721884800000|2024-07-25 05:20:00|10.14|10.09|10.16|10.11|10.18|10.13|10.14|10.09|17
1721885100000|2024-07-25 05:25:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1721885400000|2024-07-25 05:30:00|10.16|10.11|10.16|10.11|10.18|10.13|10.16|10.11|11
1721885700000|2024-07-25 05:35:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721886000000|2024-07-25 05:40:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1721886300000|2024-07-25 05:45:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1721886600000|2024-07-25 05:50:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1721886900000|2024-07-25 05:55:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1721887200000|2024-07-25 06:00:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|9
1721887500000|2024-07-25 06:05:00|10.11|10.06|10.11|10.06|10.12|10.07|10.1|10.05|7
1721887800000|2024-07-25 06:10:00|10.1|10.05|10.1|10.05|10.11|10.06|10.09|10.04|9
1721888100000|2024-07-25 06:15:00|10.09|10.04|10.08|10.03|10.1|10.05|10.08|10.03|8
1721888400000|2024-07-25 06:20:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|6
1721888700000|2024-07-25 06:25:00|10.09|10.04|10.11|10.06|10.11|10.06|10.08|10.03|9
1721889000000|2024-07-25 06:30:00|10.1|10.05|10.11|10.06|10.12|10.07|10.1|10.05|8
1721889300000|2024-07-25 06:35:00|10.12|10.07|10.14|10.09|10.14|10.09|10.11|10.06|13
1721889600000|2024-07-25 06:40:00|10.15|10.1|10.17|10.12|10.17|10.12|10.14|10.09|19
1721889900000|2024-07-25 06:45:00|10.18|10.13|10.18|10.13|10.18|10.13|10.16|10.11|15
1721890200000|2024-07-25 06:50:00|10.17|10.12|10.19|10.14|10.2|10.15|10.17|10.12|11
1721890500000|2024-07-25 06:55:00|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|5
1721891700000|2024-07-25 07:15:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|8
1721892000000|2024-07-25 07:20:00|10.17|10.12|10.14|10.09|10.17|10.12|10.13|10.08|22
1721892300000|2024-07-25 07:25:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1721892600000|2024-07-25 07:30:00|10.16|10.11|10.16|10.11|10.18|10.13|10.16|10.11|5
1721892900000|2024-07-25 07:35:00|10.17|10.12|10.19|10.14|10.2|10.15|10.16|10.11|13
1721893200000|2024-07-25 07:40:00|10.18|10.13|10.17|10.12|10.19|10.14|10.17|10.12|12
1721893500000|2024-07-25 07:45:00|10.18|10.13|10.2|10.15|10.2|10.15|10.16|10.11|10
1721893800000|2024-07-25 07:50:00|10.21|10.16|10.18|10.13|10.23|10.18|10.17|10.12|24
1721894100000|2024-07-25 07:55:00|10.17|10.12|10.18|10.13|10.19|10.14|10.17|10.12|18
1721894400000|2024-07-25 08:00:00|10.17|10.12|10.16|10.11|10.18|10.13|10.15|10.1|48
1721894700000|2024-07-25 08:05:00|10.17|10.12|10.21|10.16|10.22|10.17|10.17|10.12|25
1721895000000|2024-07-25 08:10:00|10.22|10.17|10.26|10.21|10.26|10.21|10.21|10.16|25
1721895300000|2024-07-25 08:15:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|40
1721895600000|2024-07-25 08:20:00|10.25|10.2|10.25|10.2|10.25|10.2|10.23|10.18|23
1721895900000|2024-07-25 08:25:00|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|22
1721896200000|2024-07-25 08:30:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|25
1721896500000|2024-07-25 08:35:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|15
1721896800000|2024-07-25 08:40:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1721897100000|2024-07-25 08:45:00|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|8
1721897400000|2024-07-25 08:50:00|10.26|10.21|10.22|10.17|10.26|10.21|10.22|10.17|7
1721897700000|2024-07-25 08:55:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|4
1721898000000|2024-07-25 09:00:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|4
1721898300000|2024-07-25 09:05:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1721898600000|2024-07-25 09:10:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1721898900000|2024-07-25 09:15:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|7
1721899200000|2024-07-25 09:20:00|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|10
1721899500000|2024-07-25 09:25:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|8
1721899800000|2024-07-25 09:30:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|13
1721900100000|2024-07-25 09:35:00|10.24|10.19|10.21|10.16|10.25|10.2|10.21|10.16|10
1721900400000|2024-07-25 09:40:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|3
1721900700000|2024-07-25 09:45:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|11
1721901000000|2024-07-25 09:50:00|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|7
1721901300000|2024-07-25 09:55:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1721901600000|2024-07-25 10:00:00|10.18|10.13|10.16|10.11|10.19|10.14|10.16|10.11|15
1721901900000|2024-07-25 10:05:00|10.15|10.1|10.14|10.09|10.16|10.11|10.14|10.09|6
1721902200000|2024-07-25 10:10:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|15
1721902500000|2024-07-25 10:15:00|10.12|10.07|10.11|10.06|10.13|10.08|10.1|10.05|18
1721902800000|2024-07-25 10:20:00|10.12|10.07|10.11|10.06|10.12|10.07|10.1|10.05|12
1721903100000|2024-07-25 10:25:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|9
1721903400000|2024-07-25 10:30:00|10.09|10.04|10.12|10.07|10.13|10.08|10.08|10.03|12
1721903700000|2024-07-25 10:35:00|10.11|10.06|10.11|10.06|10.13|10.08|10.1|10.05|11
1721904000000|2024-07-25 10:40:00|10.12|10.07|10.09|10.04|10.12|10.07|10.09|10.04|12
1721904300000|2024-07-25 10:45:00|10.1|10.05|10.08|10.03|10.1|10.05|10.08|10.03|13
1721904600000|2024-07-25 10:50:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|11
1721904900000|2024-07-25 10:55:00|10.1|10.05|10.11|10.06|10.11|10.06|10.09|10.04|4
1721905200000|2024-07-25 11:00:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1721905500000|2024-07-25 11:05:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1721905800000|2024-07-25 11:10:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1721906100000|2024-07-25 11:15:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1721906400000|2024-07-25 11:20:00|10.11|10.06|10.13|10.08|10.13|10.08|10.11|10.06|5
1721906700000|2024-07-25 11:25:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|9
1721907000000|2024-07-25 11:30:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721907300000|2024-07-25 11:35:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1721907600000|2024-07-25 11:40:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1721907900000|2024-07-25 11:45:00|10.15|10.1|10.18|10.13|10.19|10.14|10.15|10.1|6
1721908200000|2024-07-25 11:50:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1721908500000|2024-07-25 11:55:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1721908800000|2024-07-25 12:00:00|10.17|10.12|10.19|10.14|10.2|10.15|10.17|10.12|7
1721909100000|2024-07-25 12:05:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|5
1721909700000|2024-07-25 12:15:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|5
1721910000000|2024-07-25 12:20:00|10.22|10.17|10.25|10.2|10.27|10.22|10.22|10.17|16
1721910300000|2024-07-25 12:25:00|10.26|10.21|10.24|10.19|10.26|10.21|10.22|10.17|9
1721910600000|2024-07-25 12:30:00|10.23|10.18|10.24|10.19|10.27|10.22|10.22|10.17|54
1721910900000|2024-07-25 12:35:00|10.23|10.18|10.25|10.2|10.27|10.22|10.22|10.17|31
1721911200000|2024-07-25 12:40:00|10.24|10.19|10.16|10.11|10.24|10.19|10.15|10.1|67
1721911500000|2024-07-25 12:45:00|10.17|10.12|10.19|10.14|10.2|10.15|10.16|10.11|47
1721911800000|2024-07-25 12:50:00|10.2|10.15|10.18|10.13|10.23|10.18|10.17|10.12|41
1721912100000|2024-07-25 12:55:00|10.19|10.14|10.18|10.13|10.19|10.14|10.15|10.1|36
1721912400000|2024-07-25 13:00:00|10.17|10.12|10.14|10.09|10.19|10.14|10.13|10.08|22
1721912700000|2024-07-25 13:05:00|10.13|10.08|10.13|10.08|10.16|10.11|10.11|10.06|41
1721913000000|2024-07-25 13:10:00|10.14|10.09|10.16|10.11|10.17|10.12|10.14|10.09|25
1721913300000|2024-07-25 13:15:00|10.15|10.1|10.19|10.14|10.19|10.14|10.15|10.1|17
1721913600000|2024-07-25 13:20:00|10.18|10.13|10.23|10.18|10.23|10.18|10.18|10.13|34
1721913900000|2024-07-25 13:25:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|7
1721914200000|2024-07-25 13:30:00|10.23|10.18|10.19|10.14|10.25|10.2|10.19|10.14|25
1721914500000|2024-07-25 13:35:00|10.2|10.15|10.18|10.13|10.21|10.16|10.17|10.12|41
1721914800000|2024-07-25 13:40:00|10.17|10.12|10.19|10.14|10.21|10.16|10.17|10.12|25
1721915100000|2024-07-25 13:45:00|10.2|10.15|10.16|10.11|10.2|10.15|10.16|10.11|21
1721915400000|2024-07-25 13:50:00|10.17|10.12|10.13|10.08|10.18|10.13|10.13|10.08|9
1721915700000|2024-07-25 13:55:00|10.14|10.09|10.13|10.08|10.14|10.09|10.11|10.06|40
1721916000000|2024-07-25 14:00:00|10.12|10.07|10.1|10.05|10.12|10.07|10.09|10.04|35
1721916300000|2024-07-25 14:05:00|10.09|10.04|10.03|9.98|10.11|10.06|10.02|9.97|36
1721916600000|2024-07-25 14:10:00|10.04|9.99|10.03|9.98|10.05|10|10.02|9.97|29
1721916900000|2024-07-25 14:15:00|10.04|9.99|10.1|10.05|10.1|10.05|10.03|9.98|32
1721917200000|2024-07-25 14:20:00|10.09|10.04|10.11|10.06|10.13|10.08|10.09|10.04|25
1721917500000|2024-07-25 14:25:00|10.12|10.07|10.1|10.05|10.14|10.09|10.1|10.05|26
1721917800000|2024-07-25 14:30:00|10.09|10.04|10.11|10.06|10.13|10.08|10.08|10.03|39
1721918100000|2024-07-25 14:35:00|10.12|10.07|10.16|10.11|10.16|10.11|10.11|10.06|39
1721918400000|2024-07-25 14:40:00|10.15|10.1|10.22|10.17|10.22|10.17|10.15|10.1|22
1721918700000|2024-07-25 14:45:00|10.23|10.18|10.23|10.18|10.23|10.18|10.2|10.15|21
1721919000000|2024-07-25 14:50:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|15
1721919300000|2024-07-25 14:55:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1721919600000|2024-07-25 15:00:00|10.25|10.2|10.24|10.19|10.26|10.21|10.24|10.19|12
1721919900000|2024-07-25 15:05:00|10.23|10.18|10.25|10.2|10.26|10.21|10.23|10.18|19
1721920200000|2024-07-25 15:10:00|10.26|10.21|10.29|10.24|10.29|10.24|10.25|10.2|10
1721920500000|2024-07-25 15:15:00|10.28|10.23|10.28|10.23|10.31|10.26|10.28|10.23|15
1721920800000|2024-07-25 15:20:00|10.27|10.22|10.25|10.2|10.28|10.23|10.25|10.2|11
1721921100000|2024-07-25 15:25:00|10.24|10.19|10.23|10.18|10.25|10.2|10.23|10.18|16
1721921400000|2024-07-25 15:30:00|10.24|10.19|10.23|10.18|10.25|10.2|10.22|10.17|14
1721921700000|2024-07-25 15:35:00|10.24|10.19|10.23|10.18|10.25|10.2|10.22|10.17|12
1721922000000|2024-07-25 15:40:00|10.22|10.17|10.2|10.15|10.22|10.17|10.18|10.13|11
1721922300000|2024-07-25 15:45:00|10.19|10.14|10.2|10.15|10.22|10.17|10.19|10.14|16
1721922600000|2024-07-25 15:50:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|13
1721922900000|2024-07-25 15:55:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|16
1721923200000|2024-07-25 16:00:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|9
1721923500000|2024-07-25 16:05:00|10.21|10.16|10.17|10.12|10.22|10.17|10.16|10.11|33
1721923800000|2024-07-25 16:10:00|10.18|10.13|10.21|10.16|10.21|10.16|10.17|10.12|22
1721924100000|2024-07-25 16:15:00|10.2|10.15|10.22|10.17|10.22|10.17|10.19|10.14|15
1721924400000|2024-07-25 16:20:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|16
1721924700000|2024-07-25 16:25:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|6
1721925000000|2024-07-25 16:30:00|10.21|10.16|10.24|10.19|10.24|10.19|10.2|10.15|12
1721925300000|2024-07-25 16:35:00|10.25|10.2|10.23|10.18|10.25|10.2|10.22|10.17|19
1721925600000|2024-07-25 16:40:00|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|15
1721925900000|2024-07-25 16:45:00|10.21|10.16|10.2|10.15|10.23|10.18|10.19|10.14|26
1721926200000|2024-07-25 16:50:00|10.21|10.16|10.21|10.16|10.21|10.16|10.19|10.14|5
1721926500000|2024-07-25 16:55:00|10.2|10.15|10.28|10.23|10.3|10.25|10.2|10.15|35
1721926800000|2024-07-25 17:00:00|10.27|10.22|10.28|10.23|10.3|10.25|10.27|10.22|24
1721927100000|2024-07-25 17:05:00|10.29|10.24|10.31|10.26|10.31|10.26|10.28|10.23|17
1721927400000|2024-07-25 17:10:00|10.32|10.27|10.28|10.23|10.34|10.29|10.28|10.23|25
1721927700000|2024-07-25 17:15:00|10.29|10.24|10.29|10.24|10.31|10.26|10.28|10.23|23
1721928000000|2024-07-25 17:20:00|10.3|10.25|10.29|10.24|10.31|10.26|10.28|10.23|28
1721928300000|2024-07-25 17:25:00|10.28|10.23|10.29|10.24|10.31|10.26|10.28|10.23|16
1721928600000|2024-07-25 17:30:00|10.3|10.25|10.28|10.23|10.3|10.25|10.28|10.23|7
1721928900000|2024-07-25 17:35:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1721929200000|2024-07-25 17:40:00|10.28|10.23|10.28|10.23|10.3|10.25|10.28|10.23|5
1721929500000|2024-07-25 17:45:00|10.27|10.22|10.29|10.24|10.3|10.25|10.26|10.21|23
1721929800000|2024-07-25 17:50:00|10.3|10.25|10.31|10.26|10.33|10.28|10.29|10.24|14
1721930100000|2024-07-25 17:55:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|2
1721930400000|2024-07-25 18:00:00|10.34|10.29|10.35|10.3|10.35|10.3|10.33|10.28|16
1721930700000|2024-07-25 18:05:00|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|17
1721931000000|2024-07-25 18:10:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|8
1721931300000|2024-07-25 18:15:00|10.33|10.28|10.36|10.31|10.36|10.31|10.32|10.27|16
1721931600000|2024-07-25 18:20:00|10.35|10.3|10.31|10.26|10.35|10.3|10.31|10.26|15
1721931900000|2024-07-25 18:25:00|10.32|10.27|10.33|10.28|10.34|10.29|10.32|10.27|12
1721932200000|2024-07-25 18:30:00|10.32|10.27|10.31|10.26|10.34|10.29|10.29|10.24|24
1721932500000|2024-07-25 18:35:00|10.3|10.25|10.28|10.23|10.3|10.25|10.27|10.22|15
1721932800000|2024-07-25 18:40:00|10.27|10.22|10.26|10.21|10.29|10.24|10.25|10.2|20
1721933100000|2024-07-25 18:45:00|10.25|10.2|10.25|10.2|10.27|10.22|10.24|10.19|21
1721933400000|2024-07-25 18:50:00|10.24|10.19|10.22|10.17|10.24|10.19|10.19|10.14|35
1721933700000|2024-07-25 18:55:00|10.21|10.16|10.2|10.15|10.23|10.18|10.2|10.15|10
1721934000000|2024-07-25 19:00:00|10.21|10.16|10.15|10.1|10.22|10.17|10.13|10.08|31
1721934300000|2024-07-25 19:05:00|10.14|10.09|10.16|10.11|10.18|10.13|10.14|10.09|43
1721934600000|2024-07-25 19:10:00|10.15|10.1|10.16|10.11|10.17|10.12|10.14|10.09|16
1721934900000|2024-07-25 19:15:00|10.17|10.12|10.22|10.17|10.22|10.17|10.16|10.11|26
1721935200000|2024-07-25 19:20:00|10.21|10.16|10.18|10.13|10.22|10.17|10.17|10.12|42
1721935500000|2024-07-25 19:25:00|10.19|10.14|10.22|10.17|10.22|10.17|10.17|10.12|18
1721935800000|2024-07-25 19:30:00|10.23|10.18|10.22|10.17|10.24|10.19|10.21|10.16|20
1721936100000|2024-07-25 19:35:00|10.21|10.16|10.2|10.15|10.23|10.18|10.18|10.13|26
1721936400000|2024-07-25 19:40:00|10.19|10.14|10.22|10.17|10.23|10.18|10.19|10.14|18
1721936700000|2024-07-25 19:45:00|10.21|10.16|10.21|10.16|10.22|10.17|10.19|10.14|25
1721937000000|2024-07-25 19:50:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|18
1721937300000|2024-07-25 19:55:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|10
1721937600000|2024-07-25 20:00:00|10.18|10.13|10.14|10.09|10.19|10.14|10.13|10.08|33
1721937900000|2024-07-25 20:05:00|10.15|10.1|10.1|10.05|10.15|10.1|10.09|10.04|64
1721938200000|2024-07-25 20:10:00|10.09|10.04|10.07|10.02|10.09|10.04|10.04|9.99|69
1721938500000|2024-07-25 20:15:00|10.06|10.01|10.08|10.03|10.1|10.05|10.03|9.98|55
1721938800000|2024-07-25 20:20:00|10.09|10.04|10.11|10.06|10.12|10.07|10.08|10.03|23
1721939100000|2024-07-25 20:25:00|10.1|10.05|10.08|10.03|10.11|10.06|10.07|10.02|30
1721939400000|2024-07-25 20:30:00|10.09|10.04|10.06|10.01|10.11|10.06|10.06|10.01|26
1721939700000|2024-07-25 20:35:00|10.05|10|10.07|10.02|10.08|10.03|10.04|9.99|33
1721940000000|2024-07-25 20:40:00|10.08|10.03|10.07|10.02|10.09|10.04|10.07|10.02|8
1721940300000|2024-07-25 20:45:00|10.08|10.03|10.11|10.06|10.12|10.07|10.07|10.02|26
1721940600000|2024-07-25 20:50:00|10.12|10.07|10.13|10.08|10.14|10.09|10.1|10.05|18
1721940900000|2024-07-25 20:55:00|10.14|10.09|10.18|10.13|10.18|10.13|10.13|10.08|21
1721941200000|2024-07-25 21:00:00|10.17|10.12|10.19|10.14|10.2|10.15|10.15|10.1|37
1721941500000|2024-07-25 21:05:00|10.18|10.13|10.16|10.11|10.19|10.14|10.16|10.11|15
1721941800000|2024-07-25 21:10:00|10.17|10.12|10.19|10.14|10.2|10.15|10.16|10.11|27
1721942100000|2024-07-25 21:15:00|10.2|10.15|10.22|10.17|10.24|10.19|10.2|10.15|19
1721942400000|2024-07-25 21:20:00|10.23|10.18|10.26|10.21|10.26|10.21|10.22|10.17|12
1721942700000|2024-07-25 21:25:00|10.27|10.22|10.23|10.18|10.27|10.22|10.23|10.18|7
1721943000000|2024-07-25 21:30:00|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|7
1721943300000|2024-07-25 21:35:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|5
1721943600000|2024-07-25 21:40:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1721943900000|2024-07-25 21:45:00|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|8
1721944200000|2024-07-25 21:50:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1721944500000|2024-07-25 21:55:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|4
1721944800000|2024-07-25 22:00:00|10.24|10.19|10.22|10.17|10.24|10.19|10.21|10.16|21
1721945100000|2024-07-25 22:05:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|5
1721945400000|2024-07-25 22:10:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1721945700000|2024-07-25 22:15:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|4
1721946000000|2024-07-25 22:20:00|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|3
1721946300000|2024-07-25 22:25:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1721946600000|2024-07-25 22:30:00|10.18|10.13|10.22|10.17|10.22|10.17|10.18|10.13|19
1721946900000|2024-07-25 22:35:00|10.23|10.18|10.2|10.15|10.23|10.18|10.2|10.15|12
1721947200000|2024-07-25 22:40:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|5
1721947500000|2024-07-25 22:45:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|20
1721947800000|2024-07-25 22:50:00|10.2|10.15|10.22|10.17|10.22|10.17|10.2|10.15|13
1721948100000|2024-07-25 22:55:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1721948400000|2024-07-25 23:00:00|10.23|10.18|10.22|10.17|10.24|10.19|10.21|10.16|32
1721948700000|2024-07-25 23:05:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|14
1721949000000|2024-07-25 23:10:00|10.23|10.18|10.2|10.15|10.23|10.18|10.2|10.15|4
1721949300000|2024-07-25 23:15:00|10.21|10.16|10.22|10.17|10.23|10.18|10.2|10.15|8
1721949600000|2024-07-25 23:20:00|10.23|10.18|10.23|10.18|10.24|10.19|10.21|10.16|13
1721949900000|2024-07-25 23:25:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|4
1721950200000|2024-07-25 23:30:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|5
1721950500000|2024-07-25 23:35:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1721951100000|2024-07-25 23:45:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1721951400000|2024-07-25 23:50:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1721951700000|2024-07-25 23:55:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1721952000000|2024-07-26 00:00:00|10.24|10.19|10.25|10.2|10.25|10.2|10.23|10.18|8
1721952300000|2024-07-26 00:05:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|9
1721952600000|2024-07-26 00:10:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|11
1721952900000|2024-07-26 00:15:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|11
1721953200000|2024-07-26 00:20:00|10.25|10.2|10.23|10.18|10.25|10.2|10.23|10.18|5
1721953500000|2024-07-26 00:25:00|10.22|10.17|10.21|10.16|10.22|10.17|10.2|10.15|12
1721953800000|2024-07-26 00:30:00|10.22|10.17|10.19|10.14|10.22|10.17|10.19|10.14|16
1721954100000|2024-07-26 00:35:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1721954400000|2024-07-26 00:40:00|10.21|10.16|10.24|10.19|10.24|10.19|10.21|10.16|6
1721954700000|2024-07-26 00:45:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1721955000000|2024-07-26 00:50:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1721955300000|2024-07-26 00:55:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|7
1721955600000|2024-07-26 01:00:00|10.22|10.17|10.25|10.2|10.25|10.2|10.21|10.16|6
1721955900000|2024-07-26 01:05:00|10.24|10.19|10.26|10.21|10.26|10.21|10.24|10.19|19
1721956200000|2024-07-26 01:10:00|10.25|10.2|10.23|10.18|10.26|10.21|10.23|10.18|7
1721956500000|2024-07-26 01:15:00|10.24|10.19|10.22|10.17|10.24|10.19|10.21|10.16|9
1721956800000|2024-07-26 01:20:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|25
1721957100000|2024-07-26 01:25:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|6
1721957400000|2024-07-26 01:30:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|4
1721957700000|2024-07-26 01:35:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1721958000000|2024-07-26 01:40:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1721958300000|2024-07-26 01:45:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|8
1721958600000|2024-07-26 01:50:00|10.22|10.17|10.21|10.16|10.22|10.17|10.2|10.15|16
1721958900000|2024-07-26 01:55:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|8
1721959500000|2024-07-26 02:05:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1721959800000|2024-07-26 02:10:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1721960100000|2024-07-26 02:15:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1721960400000|2024-07-26 02:20:00|10.22|10.17|10.25|10.2|10.26|10.21|10.22|10.17|8
1721960700000|2024-07-26 02:25:00|10.26|10.21|10.3|10.25|10.31|10.26|10.26|10.21|11
1721961000000|2024-07-26 02:30:00|10.29|10.24|10.26|10.21|10.31|10.26|10.26|10.21|14
1721961300000|2024-07-26 02:35:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|10
1721961600000|2024-07-26 02:40:00|10.27|10.22|10.27|10.22|10.27|10.22|10.25|10.2|9
1721961900000|2024-07-26 02:45:00|10.26|10.21|10.26|10.21|10.28|10.23|10.26|10.21|9
1721962200000|2024-07-26 02:50:00|10.27|10.22|10.3|10.25|10.3|10.25|10.27|10.22|6
1721962500000|2024-07-26 02:55:00|10.31|10.26|10.32|10.27|10.33|10.28|10.31|10.26|12
1721962800000|2024-07-26 03:00:00|10.33|10.28|10.35|10.3|10.35|10.3|10.33|10.28|7
1721963100000|2024-07-26 03:05:00|10.36|10.31|10.35|10.3|10.37|10.32|10.35|10.3|4
1721963400000|2024-07-26 03:10:00|10.36|10.31|10.37|10.32|10.37|10.32|10.35|10.3|6
1721963700000|2024-07-26 03:15:00|10.38|10.33|10.36|10.31|10.38|10.33|10.36|10.31|3
1721964000000|2024-07-26 03:20:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|4
1721964300000|2024-07-26 03:25:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|3
1721964600000|2024-07-26 03:30:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|3
1721964900000|2024-07-26 03:35:00|10.37|10.32|10.36|10.31|10.38|10.33|10.35|10.3|8
1721965200000|2024-07-26 03:40:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1721965500000|2024-07-26 03:45:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|2
1721965800000|2024-07-26 03:50:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|10
1721966100000|2024-07-26 03:55:00|10.38|10.33|10.37|10.32|10.38|10.33|10.36|10.31|8
1721966400000|2024-07-26 04:00:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|3
1721966700000|2024-07-26 04:05:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|9
1721967000000|2024-07-26 04:10:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721967300000|2024-07-26 04:15:00|10.39|10.34|10.38|10.33|10.39|10.34|10.37|10.32|10
1721967600000|2024-07-26 04:20:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|6
1721967900000|2024-07-26 04:25:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721968200000|2024-07-26 04:30:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721968500000|2024-07-26 04:35:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|4
1721968800000|2024-07-26 04:40:00|10.39|10.34|10.38|10.33|10.39|10.34|10.38|10.33|2
1721969100000|2024-07-26 04:45:00|10.37|10.32|10.36|10.31|10.37|10.32|10.36|10.31|2
1721969400000|2024-07-26 04:50:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|24
1721969700000|2024-07-26 04:55:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721970000000|2024-07-26 05:00:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721970300000|2024-07-26 05:05:00|10.37|10.32|10.37|10.32|10.37|10.32|10.37|10.32|1
1721970600000|2024-07-26 05:10:00|10.38|10.33|10.38|10.33|10.38|10.33|10.38|10.33|1
1721971200000|2024-07-26 05:20:00|10.39|10.34|10.4|10.35|10.4|10.35|10.38|10.33|12
1721971500000|2024-07-26 05:25:00|10.41|10.36|10.41|10.36|10.41|10.36|10.4|10.35|5
1721972100000|2024-07-26 05:35:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721972400000|2024-07-26 05:40:00|10.39|10.34|10.4|10.35|10.4|10.35|10.39|10.34|2
1721972700000|2024-07-26 05:45:00|10.39|10.34|10.39|10.34|10.4|10.35|10.39|10.34|3
1721973000000|2024-07-26 05:50:00|10.4|10.35|10.41|10.36|10.41|10.36|10.39|10.34|6
1721973300000|2024-07-26 05:55:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|4
1721973600000|2024-07-26 06:00:00|10.4|10.35|10.41|10.36|10.41|10.36|10.4|10.35|2
1721973900000|2024-07-26 06:05:00|10.42|10.37|10.46|10.41|10.46|10.41|10.42|10.37|11
1721974200000|2024-07-26 06:10:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|4
1721974500000|2024-07-26 06:15:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|6
1721974800000|2024-07-26 06:20:00|10.45|10.4|10.46|10.41|10.46|10.41|10.45|10.4|2
1721975100000|2024-07-26 06:25:00|10.45|10.4|10.45|10.4|10.45|10.4|10.45|10.4|1
1721975400000|2024-07-26 06:30:00|10.46|10.41|10.46|10.41|10.46|10.41|10.45|10.4|3
1721975700000|2024-07-26 06:35:00|10.47|10.42|10.46|10.41|10.48|10.43|10.46|10.41|4
1721976300000|2024-07-26 06:45:00|10.45|10.4|10.45|10.4|10.46|10.41|10.45|10.4|3
1721976600000|2024-07-26 06:50:00|10.44|10.39|10.42|10.37|10.44|10.39|10.42|10.37|3
1721976900000|2024-07-26 06:55:00|10.43|10.38|10.42|10.37|10.43|10.38|10.42|10.37|2
1721977200000|2024-07-26 07:00:00|10.41|10.36|10.4|10.35|10.41|10.36|10.4|10.35|4
1721977800000|2024-07-26 07:10:00|10.41|10.36|10.41|10.36|10.41|10.36|10.41|10.36|1
1721978100000|2024-07-26 07:15:00|10.4|10.35|10.4|10.35|10.4|10.35|10.4|10.35|1
1721978700000|2024-07-26 07:25:00|10.39|10.34|10.38|10.33|10.39|10.34|10.37|10.32|4
1721979000000|2024-07-26 07:30:00|10.37|10.32|10.33|10.28|10.37|10.32|10.33|10.28|5
1721979300000|2024-07-26 07:35:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|10
1721979600000|2024-07-26 07:40:00|10.34|10.29|10.33|10.28|10.34|10.29|10.32|10.27|10
1721979900000|2024-07-26 07:45:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|11
1721980200000|2024-07-26 07:50:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721980500000|2024-07-26 07:55:00|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|6
1721980800000|2024-07-26 08:00:00|10.32|10.27|10.33|10.28|10.34|10.29|10.31|10.26|14
1721981100000|2024-07-26 08:05:00|10.32|10.27|10.31|10.26|10.33|10.28|10.31|10.26|4
1721981400000|2024-07-26 08:10:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|4
1721981700000|2024-07-26 08:15:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|6
1721982000000|2024-07-26 08:20:00|10.32|10.27|10.32|10.27|10.34|10.29|10.32|10.27|11
1721982300000|2024-07-26 08:25:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1721982600000|2024-07-26 08:30:00|10.32|10.27|10.31|10.26|10.33|10.28|10.3|10.25|10
1721982900000|2024-07-26 08:35:00|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|10
1721983200000|2024-07-26 08:40:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721983500000|2024-07-26 08:45:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721983800000|2024-07-26 08:50:00|10.32|10.27|10.32|10.27|10.32|10.27|10.32|10.27|1
1721984700000|2024-07-26 09:05:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1721985000000|2024-07-26 09:10:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|3
1721985300000|2024-07-26 09:15:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|3
1721985600000|2024-07-26 09:20:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1721986200000|2024-07-26 09:30:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721986500000|2024-07-26 09:35:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1721986800000|2024-07-26 09:40:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721987100000|2024-07-26 09:45:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|4
1721987400000|2024-07-26 09:50:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|2
1721987700000|2024-07-26 09:55:00|10.3|10.25|10.3|10.25|10.32|10.27|10.3|10.25|7
1721988000000|2024-07-26 10:00:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|5
1721988300000|2024-07-26 10:05:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1721988600000|2024-07-26 10:10:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721988900000|2024-07-26 10:15:00|10.29|10.24|10.27|10.22|10.3|10.25|10.26|10.21|19
1721989200000|2024-07-26 10:20:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|6
1721989500000|2024-07-26 10:25:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1721989800000|2024-07-26 10:30:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1721990100000|2024-07-26 10:35:00|10.28|10.23|10.27|10.22|10.28|10.23|10.26|10.21|4
1721990400000|2024-07-26 10:40:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|24
1721990700000|2024-07-26 10:45:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|10
1721991300000|2024-07-26 10:55:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1721991600000|2024-07-26 11:00:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1721991900000|2024-07-26 11:05:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|7
1721992200000|2024-07-26 11:10:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1721992500000|2024-07-26 11:15:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|6
1721993400000|2024-07-26 11:30:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|3
1721993700000|2024-07-26 11:35:00|10.29|10.24|10.3|10.25|10.3|10.25|10.28|10.23|12
1721994000000|2024-07-26 11:40:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1721994600000|2024-07-26 11:50:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1721994900000|2024-07-26 11:55:00|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|6
1721995200000|2024-07-26 12:00:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|24
1721995500000|2024-07-26 12:05:00|10.32|10.27|10.34|10.29|10.34|10.29|10.32|10.27|3
1721995800000|2024-07-26 12:10:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|3
1721996100000|2024-07-26 12:15:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1721996400000|2024-07-26 12:20:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|7
1721997000000|2024-07-26 12:30:00|10.34|10.29|10.32|10.27|10.34|10.29|10.31|10.26|27
1721997300000|2024-07-26 12:35:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|3
1721997600000|2024-07-26 12:40:00|10.32|10.27|10.3|10.25|10.32|10.27|10.3|10.25|21
1721997900000|2024-07-26 12:45:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1721998200000|2024-07-26 12:50:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1721998500000|2024-07-26 12:55:00|10.31|10.26|10.31|10.26|10.31|10.26|10.31|10.26|1
1721998800000|2024-07-26 13:00:00|10.32|10.27|10.29|10.24|10.32|10.27|10.29|10.24|10
1721999100000|2024-07-26 13:05:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|5
1721999400000|2024-07-26 13:10:00|10.29|10.24|10.29|10.24|10.3|10.25|10.28|10.23|5
1721999700000|2024-07-26 13:15:00|10.28|10.23|10.27|10.22|10.29|10.24|10.26|10.21|24
1722000000000|2024-07-26 13:20:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|12
1722000300000|2024-07-26 13:25:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|21
1722000600000|2024-07-26 13:30:00|10.29|10.24|10.28|10.23|10.3|10.25|10.26|10.21|31
1722000900000|2024-07-26 13:35:00|10.27|10.22|10.32|10.27|10.33|10.28|10.27|10.22|54
1722001200000|2024-07-26 13:40:00|10.33|10.28|10.32|10.27|10.33|10.28|10.29|10.24|32
1722001500000|2024-07-26 13:45:00|10.31|10.26|10.29|10.24|10.32|10.27|10.29|10.24|21
1722001800000|2024-07-26 13:50:00|10.3|10.25|10.31|10.26|10.32|10.27|10.29|10.24|18
1722002100000|2024-07-26 13:55:00|10.32|10.27|10.35|10.3|10.35|10.3|10.31|10.26|66
1722002400000|2024-07-26 14:00:00|10.34|10.29|10.34|10.29|10.36|10.31|10.34|10.29|11
1722002700000|2024-07-26 14:05:00|10.33|10.28|10.32|10.27|10.34|10.29|10.32|10.27|16
1722003000000|2024-07-26 14:10:00|10.33|10.28|10.33|10.28|10.35|10.3|10.32|10.27|11
1722003300000|2024-07-26 14:15:00|10.32|10.27|10.3|10.25|10.33|10.28|10.29|10.24|43
1722003600000|2024-07-26 14:20:00|10.29|10.24|10.3|10.25|10.31|10.26|10.28|10.23|82
1722003900000|2024-07-26 14:25:00|10.29|10.24|10.26|10.21|10.3|10.25|10.26|10.21|64
1722004200000|2024-07-26 14:30:00|10.27|10.22|10.26|10.21|10.27|10.22|10.25|10.2|20
1722004500000|2024-07-26 14:35:00|10.25|10.2|10.26|10.21|10.28|10.23|10.24|10.19|22
1722004800000|2024-07-26 14:40:00|10.25|10.2|10.24|10.19|10.26|10.21|10.24|10.19|4
1722005100000|2024-07-26 14:45:00|10.23|10.18|10.19|10.14|10.24|10.19|10.19|10.14|29
1722005400000|2024-07-26 14:50:00|10.18|10.13|10.18|10.13|10.2|10.15|10.17|10.12|17
1722005700000|2024-07-26 14:55:00|10.19|10.14|10.21|10.16|10.22|10.17|10.19|10.14|5
1722006000000|2024-07-26 15:00:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|10
1722006300000|2024-07-26 15:05:00|10.22|10.17|10.22|10.17|10.24|10.19|10.22|10.17|19
1722006600000|2024-07-26 15:10:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|13
1722006900000|2024-07-26 15:15:00|10.22|10.17|10.23|10.18|10.24|10.19|10.22|10.17|12
1722007200000|2024-07-26 15:20:00|10.24|10.19|10.25|10.2|10.26|10.21|10.23|10.18|12
1722007500000|2024-07-26 15:25:00|10.24|10.19|10.25|10.2|10.27|10.22|10.24|10.19|12
1722007800000|2024-07-26 15:30:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|31
1722008100000|2024-07-26 15:35:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|40
1722008400000|2024-07-26 15:40:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|3
1722008700000|2024-07-26 15:45:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|7
1722009000000|2024-07-26 15:50:00|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|35
1722009300000|2024-07-26 15:55:00|10.26|10.21|10.24|10.19|10.27|10.22|10.23|10.18|15
1722009600000|2024-07-26 16:00:00|10.25|10.2|10.22|10.17|10.25|10.2|10.21|10.16|16
1722009900000|2024-07-26 16:05:00|10.21|10.16|10.21|10.16|10.23|10.18|10.21|10.16|9
1722010200000|2024-07-26 16:10:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|3
1722010500000|2024-07-26 16:15:00|10.21|10.16|10.23|10.18|10.24|10.19|10.2|10.15|17
1722010800000|2024-07-26 16:20:00|10.22|10.17|10.27|10.22|10.28|10.23|10.22|10.17|77
1722011100000|2024-07-26 16:25:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|74
1722011400000|2024-07-26 16:30:00|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|46
1722011700000|2024-07-26 16:35:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|5
1722012000000|2024-07-26 16:40:00|10.25|10.2|10.27|10.22|10.28|10.23|10.25|10.2|27
1722012300000|2024-07-26 16:45:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1722012600000|2024-07-26 16:50:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|2
1722012900000|2024-07-26 16:55:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|13
1722013200000|2024-07-26 17:00:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|8
1722013500000|2024-07-26 17:05:00|10.25|10.2|10.22|10.17|10.25|10.2|10.22|10.17|16
1722013800000|2024-07-26 17:10:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1722014100000|2024-07-26 17:15:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|31
1722014400000|2024-07-26 17:20:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|4
1722014700000|2024-07-26 17:25:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|5
1722015000000|2024-07-26 17:30:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|8
1722015300000|2024-07-26 17:35:00|10.21|10.16|10.2|10.15|10.22|10.17|10.19|10.14|16
1722015600000|2024-07-26 17:40:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722015900000|2024-07-26 17:45:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722016200000|2024-07-26 17:50:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|40
1722016500000|2024-07-26 17:55:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|10
1722016800000|2024-07-26 18:00:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722017100000|2024-07-26 18:05:00|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|32
1722017400000|2024-07-26 18:10:00|10.23|10.18|10.24|10.19|10.25|10.2|10.23|10.18|50
1722017700000|2024-07-26 18:15:00|10.25|10.2|10.23|10.18|10.25|10.2|10.23|10.18|23
1722018000000|2024-07-26 18:20:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|51
1722018300000|2024-07-26 18:25:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722018600000|2024-07-26 18:30:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|7
1722018900000|2024-07-26 18:35:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|15
1722019200000|2024-07-26 18:40:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|11
1722019500000|2024-07-26 18:45:00|10.27|10.22|10.26|10.21|10.27|10.22|10.25|10.2|24
1722019800000|2024-07-26 18:50:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1722020400000|2024-07-26 19:00:00|10.27|10.22|10.29|10.24|10.29|10.24|10.27|10.22|5
1722020700000|2024-07-26 19:05:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|8
1722021000000|2024-07-26 19:10:00|10.3|10.25|10.31|10.26|10.31|10.26|10.3|10.25|2
1722021300000|2024-07-26 19:15:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|3
1722021600000|2024-07-26 19:20:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|24
1722021900000|2024-07-26 19:25:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|14
1722022200000|2024-07-26 19:30:00|10.31|10.26|10.31|10.26|10.32|10.27|10.3|10.25|37
1722022500000|2024-07-26 19:35:00|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|42
1722022800000|2024-07-26 19:40:00|10.32|10.27|10.32|10.27|10.32|10.27|10.3|10.25|15
1722023100000|2024-07-26 19:45:00|10.31|10.26|10.32|10.27|10.33|10.28|10.31|10.26|20
1722023400000|2024-07-26 19:50:00|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|5
1722023700000|2024-07-26 19:55:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|45
1722024000000|2024-07-26 20:00:00|10.27|10.22|10.26|10.21|10.28|10.23|10.26|10.21|34
1722024300000|2024-07-26 20:05:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1722024600000|2024-07-26 20:10:00|10.25|10.2|10.24|10.19|10.27|10.22|10.24|10.19|14
1722024900000|2024-07-26 20:15:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|34
1722025200000|2024-07-26 20:20:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|15
1722025500000|2024-07-26 20:25:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1722025800000|2024-07-26 20:30:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1722026100000|2024-07-26 20:35:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|17
1722026400000|2024-07-26 20:40:00|10.23|10.18|10.22|10.17|10.24|10.19|10.22|10.17|10
1722026700000|2024-07-26 20:45:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|7
1722027000000|2024-07-26 20:50:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|19
1722027300000|2024-07-26 20:55:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|12
1722063600000|2024-07-27 07:00:00|10.33|10.28|10.33|10.28|10.33|10.28|10.32|10.27|7
1722063900000|2024-07-27 07:05:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|38
1722064200000|2024-07-27 07:10:00|10.34|10.29|10.33|10.28|10.34|10.29|10.33|10.28|2
1722064500000|2024-07-27 07:15:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|15
1722064800000|2024-07-27 07:20:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|18
1722065100000|2024-07-27 07:25:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|2
1722065400000|2024-07-27 07:30:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1722065700000|2024-07-27 07:35:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|2
1722066000000|2024-07-27 07:40:00|10.35|10.3|10.35|10.3|10.35|10.3|10.35|10.3|1
1722066300000|2024-07-27 07:45:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1722066600000|2024-07-27 07:50:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|4
1722066900000|2024-07-27 07:55:00|10.33|10.28|10.33|10.28|10.33|10.28|10.33|10.28|1
1722067200000|2024-07-27 08:00:00|10.34|10.29|10.35|10.3|10.35|10.3|10.33|10.28|18
1722067500000|2024-07-27 08:05:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|13
1722068100000|2024-07-27 08:15:00|10.33|10.28|10.34|10.29|10.34|10.29|10.33|10.28|6
1722068400000|2024-07-27 08:20:00|10.33|10.28|10.32|10.27|10.34|10.29|10.32|10.27|12
1722068700000|2024-07-27 08:25:00|10.33|10.28|10.31|10.26|10.33|10.28|10.3|10.25|13
1722069000000|2024-07-27 08:30:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|5
1722069300000|2024-07-27 08:35:00|10.29|10.24|10.28|10.23|10.3|10.25|10.28|10.23|10
1722069600000|2024-07-27 08:40:00|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|21
1722069900000|2024-07-27 08:45:00|10.28|10.23|10.26|10.21|10.28|10.23|10.25|10.2|9
1722070200000|2024-07-27 08:50:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|24
1722070500000|2024-07-27 08:55:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722070800000|2024-07-27 09:00:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|25
1722071100000|2024-07-27 09:05:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|23
1722071400000|2024-07-27 09:10:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|9
1722071700000|2024-07-27 09:15:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|3
1722072000000|2024-07-27 09:20:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|15
1722072300000|2024-07-27 09:25:00|10.29|10.24|10.29|10.24|10.29|10.24|10.29|10.24|1
1722072600000|2024-07-27 09:30:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|13
1722073200000|2024-07-27 09:40:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1722073500000|2024-07-27 09:45:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|15
1722073800000|2024-07-27 09:50:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|8
1722074100000|2024-07-27 09:55:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1722074400000|2024-07-27 10:00:00|10.3|10.25|10.28|10.23|10.3|10.25|10.28|10.23|3
1722074700000|2024-07-27 10:05:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1722075300000|2024-07-27 10:15:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|10
1722075600000|2024-07-27 10:20:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|8
1722075900000|2024-07-27 10:25:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1722076800000|2024-07-27 10:40:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722077400000|2024-07-27 10:50:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|12
1722077700000|2024-07-27 10:55:00|10.24|10.19|10.25|10.2|10.26|10.21|10.24|10.19|8
1722078000000|2024-07-27 11:00:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|48
1722078300000|2024-07-27 11:05:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|6
1722078600000|2024-07-27 11:10:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1722078900000|2024-07-27 11:15:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1722079200000|2024-07-27 11:20:00|10.24|10.19|10.25|10.2|10.26|10.21|10.24|10.19|42
1722079500000|2024-07-27 11:25:00|10.26|10.21|10.27|10.22|10.27|10.22|10.25|10.2|16
1722079800000|2024-07-27 11:30:00|10.26|10.21|10.28|10.23|10.29|10.24|10.26|10.21|15
1722080100000|2024-07-27 11:35:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|22
1722080400000|2024-07-27 11:40:00|10.29|10.24|10.28|10.23|10.29|10.24|10.27|10.22|24
1722080700000|2024-07-27 11:45:00|10.27|10.22|10.28|10.23|10.29|10.24|10.27|10.22|18
1722081600000|2024-07-27 12:00:00|10.27|10.22|10.28|10.23|10.29|10.24|10.27|10.22|42
1722081900000|2024-07-27 12:05:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|61
1722082200000|2024-07-27 12:10:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|32
1722082500000|2024-07-27 12:15:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|16
1722082800000|2024-07-27 12:20:00|10.3|10.25|10.28|10.23|10.3|10.25|10.28|10.23|9
1722083100000|2024-07-27 12:25:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|11
1722083400000|2024-07-27 12:30:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|27
1722083700000|2024-07-27 12:35:00|10.29|10.24|10.28|10.23|10.3|10.25|10.28|10.23|50
1722084000000|2024-07-27 12:40:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|35
1722084300000|2024-07-27 12:45:00|10.28|10.23|10.29|10.24|10.3|10.25|10.28|10.23|14
1722084600000|2024-07-27 12:50:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|14
1722084900000|2024-07-27 12:55:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|20
1722085200000|2024-07-27 13:00:00|10.28|10.23|10.3|10.25|10.3|10.25|10.28|10.23|17
1722085500000|2024-07-27 13:05:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|8
1722085800000|2024-07-27 13:10:00|10.31|10.26|10.34|10.29|10.34|10.29|10.3|10.25|92
1722086100000|2024-07-27 13:15:00|10.33|10.28|10.35|10.3|10.36|10.31|10.33|10.28|47
1722086400000|2024-07-27 13:20:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|14
1722086700000|2024-07-27 13:25:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|3
1722087000000|2024-07-27 13:30:00|10.35|10.3|10.35|10.3|10.36|10.31|10.34|10.29|13
1722087300000|2024-07-27 13:35:00|10.34|10.29|10.35|10.3|10.35|10.3|10.34|10.29|4
1722087600000|2024-07-27 13:40:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|5
1722087900000|2024-07-27 13:45:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|25
1722088200000|2024-07-27 13:50:00|10.38|10.33|10.34|10.29|10.38|10.33|10.33|10.28|13
1722088500000|2024-07-27 13:55:00|10.33|10.28|10.34|10.29|10.34|10.29|10.32|10.27|10
1722088800000|2024-07-27 14:00:00|10.35|10.3|10.35|10.3|10.35|10.3|10.34|10.29|3
1722089100000|2024-07-27 14:05:00|10.36|10.31|10.3|10.25|10.36|10.31|10.3|10.25|11
1722089400000|2024-07-27 14:10:00|10.31|10.26|10.28|10.23|10.31|10.26|10.28|10.23|24
1722089700000|2024-07-27 14:15:00|10.27|10.22|10.29|10.24|10.29|10.24|10.27|10.22|11
1722090000000|2024-07-27 14:20:00|10.28|10.23|10.27|10.22|10.29|10.24|10.26|10.21|26
1722090300000|2024-07-27 14:25:00|10.26|10.21|10.26|10.21|10.26|10.21|10.24|10.19|7
1722090600000|2024-07-27 14:30:00|10.25|10.2|10.28|10.23|10.28|10.23|10.25|10.2|22
1722090900000|2024-07-27 14:35:00|10.27|10.22|10.28|10.23|10.29|10.24|10.27|10.22|14
1722091200000|2024-07-27 14:40:00|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|3
1722091500000|2024-07-27 14:45:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722091800000|2024-07-27 14:50:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722092100000|2024-07-27 14:55:00|10.25|10.2|10.28|10.23|10.28|10.23|10.25|10.2|4
1722092400000|2024-07-27 15:00:00|10.29|10.24|10.27|10.22|10.3|10.25|10.27|10.22|9
1722092700000|2024-07-27 15:05:00|10.26|10.21|10.24|10.19|10.27|10.22|10.24|10.19|37
1722093000000|2024-07-27 15:10:00|10.25|10.2|10.25|10.2|10.27|10.22|10.24|10.19|47
1722093300000|2024-07-27 15:15:00|10.26|10.21|10.27|10.22|10.27|10.22|10.24|10.19|36
1722093600000|2024-07-27 15:20:00|10.26|10.21|10.28|10.23|10.28|10.23|10.25|10.2|71
1722093900000|2024-07-27 15:25:00|10.27|10.22|10.24|10.19|10.28|10.23|10.24|10.19|12
1722094200000|2024-07-27 15:30:00|10.25|10.2|10.24|10.19|10.26|10.21|10.24|10.19|68
1722094500000|2024-07-27 15:35:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|37
1722094800000|2024-07-27 15:40:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|23
1722095100000|2024-07-27 15:45:00|10.25|10.2|10.24|10.19|10.25|10.2|10.21|10.16|54
1722095400000|2024-07-27 15:50:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|38
1722095700000|2024-07-27 15:55:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|60
1722096000000|2024-07-27 16:00:00|10.23|10.18|10.25|10.2|10.26|10.21|10.23|10.18|37
1722096300000|2024-07-27 16:05:00|10.24|10.19|10.24|10.19|10.26|10.21|10.24|10.19|7
1722096600000|2024-07-27 16:10:00|10.23|10.18|10.21|10.16|10.24|10.19|10.21|10.16|13
1722096900000|2024-07-27 16:15:00|10.22|10.17|10.24|10.19|10.25|10.2|10.21|10.16|69
1722097200000|2024-07-27 16:20:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|18
1722097500000|2024-07-27 16:25:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|11
1722097800000|2024-07-27 16:30:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|21
1722098100000|2024-07-27 16:35:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|24
1722098400000|2024-07-27 16:40:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|18
1722098700000|2024-07-27 16:45:00|10.25|10.2|10.23|10.18|10.25|10.2|10.22|10.17|9
1722099000000|2024-07-27 16:50:00|10.22|10.17|10.23|10.18|10.24|10.19|10.22|10.17|24
1722099300000|2024-07-27 16:55:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|47
1722099600000|2024-07-27 17:00:00|10.21|10.16|10.22|10.17|10.22|10.17|10.2|10.15|42
1722099900000|2024-07-27 17:05:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|49
1722100200000|2024-07-27 17:10:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|22
1722100500000|2024-07-27 17:15:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|29
1722100800000|2024-07-27 17:20:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|36
1722101100000|2024-07-27 17:25:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|27
1722101400000|2024-07-27 17:30:00|10.22|10.17|10.19|10.14|10.22|10.17|10.19|10.14|40
1722101700000|2024-07-27 17:35:00|10.2|10.15|10.19|10.14|10.21|10.16|10.19|10.14|60
1722102000000|2024-07-27 17:40:00|10.18|10.13|10.16|10.11|10.2|10.15|10.15|10.1|35
1722102300000|2024-07-27 17:45:00|10.17|10.12|10.18|10.13|10.19|10.14|10.16|10.11|42
1722102600000|2024-07-27 17:50:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|25
1722102900000|2024-07-27 17:55:00|10.18|10.13|10.17|10.12|10.19|10.14|10.16|10.11|38
1722103200000|2024-07-27 18:00:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|17
1722103500000|2024-07-27 18:05:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|35
1722103800000|2024-07-27 18:10:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|28
1722104100000|2024-07-27 18:15:00|10.18|10.13|10.19|10.14|10.2|10.15|10.17|10.12|16
1722104400000|2024-07-27 18:20:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|39
1722104700000|2024-07-27 18:25:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1722105000000|2024-07-27 18:30:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|26
1722105300000|2024-07-27 18:35:00|10.2|10.15|10.18|10.13|10.21|10.16|10.18|10.13|39
1722105600000|2024-07-27 18:40:00|10.19|10.14|10.2|10.15|10.2|10.15|10.18|10.13|20
1722105900000|2024-07-27 18:45:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|31
1722106200000|2024-07-27 18:50:00|10.2|10.15|10.15|10.1|10.2|10.15|10.13|10.08|67
1722106500000|2024-07-27 18:55:00|10.14|10.09|10.15|10.1|10.16|10.11|10.13|10.08|66
1722106800000|2024-07-27 19:00:00|10.14|10.09|10.11|10.06|10.15|10.1|10.09|10.04|122
1722107100000|2024-07-27 19:05:00|10.12|10.07|10.11|10.06|10.13|10.08|10.09|10.04|98
1722107400000|2024-07-27 19:10:00|10.1|10.05|10.17|10.12|10.17|10.12|10.09|10.04|71
1722107700000|2024-07-27 19:15:00|10.16|10.11|10.17|10.12|10.19|10.14|10.15|10.1|136
1722108000000|2024-07-27 19:20:00|10.18|10.13|10.17|10.12|10.19|10.14|10.16|10.11|64
1722108300000|2024-07-27 19:25:00|10.18|10.13|10.18|10.13|10.18|10.13|10.16|10.11|69
1722108600000|2024-07-27 19:30:00|10.17|10.12|10.18|10.13|10.19|10.14|10.17|10.12|44
1722108900000|2024-07-27 19:35:00|10.17|10.12|10.18|10.13|10.19|10.14|10.17|10.12|48
1722109200000|2024-07-27 19:40:00|10.17|10.12|10.18|10.13|10.19|10.14|10.15|10.1|102
1722109500000|2024-07-27 19:45:00|10.19|10.14|10.2|10.15|10.21|10.16|10.18|10.13|54
1722109800000|2024-07-27 19:50:00|10.21|10.16|10.23|10.18|10.24|10.19|10.2|10.15|29
1722110100000|2024-07-27 19:55:00|10.24|10.19|10.23|10.18|10.24|10.19|10.21|10.16|72
1722110400000|2024-07-27 20:00:00|10.22|10.17|10.21|10.16|10.22|10.17|10.2|10.15|60
1722110700000|2024-07-27 20:05:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|75
1722111000000|2024-07-27 20:10:00|10.19|10.14|10.16|10.11|10.2|10.15|10.14|10.09|74
1722111300000|2024-07-27 20:15:00|10.15|10.1|10.18|10.13|10.2|10.15|10.13|10.08|80
1722111600000|2024-07-27 20:20:00|10.17|10.12|10.08|10.03|10.18|10.13|10.06|10.01|184
1722111900000|2024-07-27 20:25:00|10.09|10.04|10.17|10.12|10.18|10.13|10.04|9.99|139
1722112200000|2024-07-27 20:30:00|10.16|10.11|10.19|10.14|10.21|10.16|10.16|10.11|74
1722112500000|2024-07-27 20:35:00|10.18|10.13|10.17|10.12|10.2|10.15|10.16|10.11|74
1722112800000|2024-07-27 20:40:00|10.16|10.11|10.18|10.13|10.18|10.13|10.14|10.09|29
1722113100000|2024-07-27 20:45:00|10.17|10.12|10.14|10.09|10.23|10.18|10.14|10.09|116
1722113400000|2024-07-27 20:50:00|10.15|10.1|10.22|10.17|10.23|10.18|10.14|10.09|138
1722113700000|2024-07-27 20:55:00|10.21|10.16|10.21|10.16|10.22|10.17|10.19|10.14|89
1722114000000|2024-07-27 21:00:00|10.2|10.15|10.21|10.16|10.21|10.16|10.18|10.13|42
1722114300000|2024-07-27 21:05:00|10.22|10.17|10.25|10.2|10.26|10.21|10.21|10.16|44
1722114600000|2024-07-27 21:10:00|10.26|10.21|10.28|10.23|10.28|10.23|10.25|10.2|11
1722114900000|2024-07-27 21:15:00|10.27|10.22|10.25|10.2|10.28|10.23|10.25|10.2|23
1722115200000|2024-07-27 21:20:00|10.26|10.21|10.28|10.23|10.29|10.24|10.25|10.2|11
1722115500000|2024-07-27 21:25:00|10.29|10.24|10.3|10.25|10.3|10.25|10.28|10.23|32
1722115800000|2024-07-27 21:30:00|10.31|10.26|10.31|10.26|10.31|10.26|10.29|10.24|37
1722116100000|2024-07-27 21:35:00|10.32|10.27|10.29|10.24|10.32|10.27|10.28|10.23|9
1722116700000|2024-07-27 21:45:00|10.28|10.23|10.26|10.21|10.28|10.23|10.26|10.21|3
1722117000000|2024-07-27 21:50:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722117300000|2024-07-27 21:55:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1722117600000|2024-07-27 22:00:00|10.25|10.2|10.24|10.19|10.26|10.21|10.23|10.18|6
1722117900000|2024-07-27 22:05:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722118200000|2024-07-27 22:10:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722118500000|2024-07-27 22:15:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722118800000|2024-07-27 22:20:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722119100000|2024-07-27 22:25:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|3
1722119400000|2024-07-27 22:30:00|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|6
1722119700000|2024-07-27 22:35:00|10.23|10.18|10.25|10.2|10.25|10.2|10.23|10.18|5
1722120000000|2024-07-27 22:40:00|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|6
1722120300000|2024-07-27 22:45:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722120600000|2024-07-27 22:50:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|12
1722120900000|2024-07-27 22:55:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|4
1722121200000|2024-07-27 23:00:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1722121500000|2024-07-27 23:05:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|8
1722121800000|2024-07-27 23:10:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|25
1722122100000|2024-07-27 23:15:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|19
1722122400000|2024-07-27 23:20:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|9
1722122700000|2024-07-27 23:25:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|4
1722123000000|2024-07-27 23:30:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722123300000|2024-07-27 23:35:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1722123600000|2024-07-27 23:40:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|11
1722123900000|2024-07-27 23:45:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|8
1722124200000|2024-07-27 23:50:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722124500000|2024-07-27 23:55:00|10.18|10.13|10.17|10.12|10.19|10.14|10.16|10.11|26
1722124800000|2024-07-28 00:00:00|10.16|10.11|10.15|10.1|10.17|10.12|10.14|10.09|20
1722125100000|2024-07-28 00:05:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|21
1722125400000|2024-07-28 00:10:00|10.15|10.1|10.14|10.09|10.16|10.11|10.14|10.09|54
1722125700000|2024-07-28 00:15:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|37
1722126000000|2024-07-28 00:20:00|10.14|10.09|10.15|10.1|10.17|10.12|10.14|10.09|58
1722126300000|2024-07-28 00:25:00|10.16|10.11|10.17|10.12|10.18|10.13|10.15|10.1|20
1722126600000|2024-07-28 00:30:00|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|13
1722126900000|2024-07-28 00:35:00|10.17|10.12|10.17|10.12|10.19|10.14|10.17|10.12|9
1722127200000|2024-07-28 00:40:00|10.18|10.13|10.17|10.12|10.19|10.14|10.17|10.12|20
1722127500000|2024-07-28 00:45:00|10.16|10.11|10.15|10.1|10.17|10.12|10.14|10.09|10
1722127800000|2024-07-28 00:50:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|14
1722128100000|2024-07-28 00:55:00|10.16|10.11|10.16|10.11|10.17|10.12|10.15|10.1|5
1722128400000|2024-07-28 01:00:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|10
1722128700000|2024-07-28 01:05:00|10.17|10.12|10.19|10.14|10.19|10.14|10.16|10.11|23
1722129000000|2024-07-28 01:10:00|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|13
1722129300000|2024-07-28 01:15:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|17
1722129600000|2024-07-28 01:20:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|12
1722129900000|2024-07-28 01:25:00|10.2|10.15|10.22|10.17|10.22|10.17|10.2|10.15|13
1722130200000|2024-07-28 01:30:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|19
1722130500000|2024-07-28 01:35:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|25
1722130800000|2024-07-28 01:40:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|27
1722131100000|2024-07-28 01:45:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|20
1722131400000|2024-07-28 01:50:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|19
1722131700000|2024-07-28 01:55:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722132000000|2024-07-28 02:00:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|17
1722132300000|2024-07-28 02:05:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|49
1722132600000|2024-07-28 02:10:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|21
1722132900000|2024-07-28 02:15:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|3
1722133200000|2024-07-28 02:20:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722133500000|2024-07-28 02:25:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1722133800000|2024-07-28 02:30:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|41
1722134100000|2024-07-28 02:35:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|11
1722134700000|2024-07-28 02:45:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1722135000000|2024-07-28 02:50:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1722135300000|2024-07-28 02:55:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722135600000|2024-07-28 03:00:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|15
1722135900000|2024-07-28 03:05:00|10.2|10.15|10.17|10.12|10.2|10.15|10.17|10.12|8
1722136200000|2024-07-28 03:10:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|6
1722136500000|2024-07-28 03:15:00|10.16|10.11|10.15|10.1|10.17|10.12|10.15|10.1|16
1722136800000|2024-07-28 03:20:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1722137100000|2024-07-28 03:25:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|19
1722137400000|2024-07-28 03:30:00|10.16|10.11|10.17|10.12|10.18|10.13|10.16|10.11|6
1722137700000|2024-07-28 03:35:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|31
1722138000000|2024-07-28 03:40:00|10.17|10.12|10.16|10.11|10.18|10.13|10.15|10.1|10
1722138300000|2024-07-28 03:45:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722138600000|2024-07-28 03:50:00|10.16|10.11|10.14|10.09|10.17|10.12|10.14|10.09|19
1722138900000|2024-07-28 03:55:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1722139200000|2024-07-28 04:00:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|11
1722139500000|2024-07-28 04:05:00|10.12|10.07|10.11|10.06|10.13|10.08|10.1|10.05|8
1722139800000|2024-07-28 04:10:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1722140100000|2024-07-28 04:15:00|10.11|10.06|10.08|10.03|10.11|10.06|10.08|10.03|18
1722140400000|2024-07-28 04:20:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1722140700000|2024-07-28 04:25:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|15
1722141000000|2024-07-28 04:30:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|17
1722141300000|2024-07-28 04:35:00|10.07|10.02|10.09|10.04|10.09|10.04|10.07|10.02|3
1722141600000|2024-07-28 04:40:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|14
1722141900000|2024-07-28 04:45:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|15
1722142200000|2024-07-28 04:50:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1722142500000|2024-07-28 04:55:00|10.08|10.03|10.06|10.01|10.08|10.03|10.06|10.01|5
1722142800000|2024-07-28 05:00:00|10.07|10.02|10.04|9.99|10.07|10.02|10.03|9.98|32
1722143100000|2024-07-28 05:05:00|10.03|9.98|10.03|9.98|10.05|10|10.02|9.97|53
1722143400000|2024-07-28 05:10:00|10.04|9.99|10.05|10|10.05|10|10.03|9.98|68
1722143700000|2024-07-28 05:15:00|10.04|9.99|10.04|9.99|10.05|10|10.03|9.98|73
1722144000000|2024-07-28 05:20:00|10.03|9.98|10.05|10|10.05|10|10.03|9.98|25
1722144300000|2024-07-28 05:25:00|10.06|10.01|10.09|10.04|10.09|10.04|10.05|10|66
1722144600000|2024-07-28 05:30:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|22
1722144900000|2024-07-28 05:35:00|10.08|10.03|10.1|10.05|10.1|10.05|10.08|10.03|29
1722145200000|2024-07-28 05:40:00|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|25
1722145500000|2024-07-28 05:45:00|10.12|10.07|10.12|10.07|10.13|10.08|10.11|10.06|19
1722145800000|2024-07-28 05:50:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|7
1722146100000|2024-07-28 05:55:00|10.12|10.07|10.13|10.08|10.14|10.09|10.12|10.07|16
1722146400000|2024-07-28 06:00:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|16
1722146700000|2024-07-28 06:05:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722147000000|2024-07-28 06:10:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722147300000|2024-07-28 06:15:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|27
1722147600000|2024-07-28 06:20:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722148200000|2024-07-28 06:30:00|10.15|10.1|10.14|10.09|10.15|10.1|10.13|10.08|16
1722148500000|2024-07-28 06:35:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1722148800000|2024-07-28 06:40:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722149100000|2024-07-28 06:45:00|10.12|10.07|10.14|10.09|10.14|10.09|10.12|10.07|5
1722149400000|2024-07-28 06:50:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|9
1722149700000|2024-07-28 06:55:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1722150600000|2024-07-28 07:10:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1722150900000|2024-07-28 07:15:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1722151200000|2024-07-28 07:20:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1722151500000|2024-07-28 07:25:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1722152100000|2024-07-28 07:35:00|10.13|10.08|10.15|10.1|10.15|10.1|10.12|10.07|9
1722152400000|2024-07-28 07:40:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|38
1722152700000|2024-07-28 07:45:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|15
1722153000000|2024-07-28 07:50:00|10.13|10.08|10.14|10.09|10.15|10.1|10.13|10.08|6
1722153300000|2024-07-28 07:55:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|8
1722153600000|2024-07-28 08:00:00|10.15|10.1|10.13|10.08|10.15|10.1|10.13|10.08|31
1722154200000|2024-07-28 08:10:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|8
1722154500000|2024-07-28 08:15:00|10.14|10.09|10.13|10.08|10.15|10.1|10.13|10.08|14
1722154800000|2024-07-28 08:20:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|4
1722155100000|2024-07-28 08:25:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1722155400000|2024-07-28 08:30:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|21
1722155700000|2024-07-28 08:35:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|17
1722156000000|2024-07-28 08:40:00|10.12|10.07|10.14|10.09|10.14|10.09|10.11|10.06|21
1722156300000|2024-07-28 08:45:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1722156600000|2024-07-28 08:50:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722156900000|2024-07-28 08:55:00|10.15|10.1|10.17|10.12|10.18|10.13|10.15|10.1|5
1722157200000|2024-07-28 09:00:00|10.18|10.13|10.2|10.15|10.2|10.15|10.17|10.12|15
1722157500000|2024-07-28 09:05:00|10.21|10.16|10.22|10.17|10.25|10.2|10.2|10.15|18
1722157800000|2024-07-28 09:10:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1722158100000|2024-07-28 09:15:00|10.23|10.18|10.24|10.19|10.25|10.2|10.23|10.18|10
1722158400000|2024-07-28 09:20:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|9
1722158700000|2024-07-28 09:25:00|10.22|10.17|10.22|10.17|10.22|10.17|10.2|10.15|7
1722159000000|2024-07-28 09:30:00|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|6
1722159300000|2024-07-28 09:35:00|10.23|10.18|10.21|10.16|10.23|10.18|10.21|10.16|15
1722159600000|2024-07-28 09:40:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722159900000|2024-07-28 09:45:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|6
1722160200000|2024-07-28 09:50:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|7
1722160500000|2024-07-28 09:55:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|5
1722160800000|2024-07-28 10:00:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|5
1722161100000|2024-07-28 10:05:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|20
1722161400000|2024-07-28 10:10:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1722161700000|2024-07-28 10:15:00|10.23|10.18|10.25|10.2|10.25|10.2|10.23|10.18|5
1722162000000|2024-07-28 10:20:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|6
1722162300000|2024-07-28 10:25:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722162600000|2024-07-28 10:30:00|10.22|10.17|10.21|10.16|10.23|10.18|10.2|10.15|6
1722162900000|2024-07-28 10:35:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1722163200000|2024-07-28 10:40:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722163800000|2024-07-28 10:50:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|5
1722164400000|2024-07-28 11:00:00|10.2|10.15|10.22|10.17|10.22|10.17|10.2|10.15|11
1722164700000|2024-07-28 11:05:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722165000000|2024-07-28 11:10:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722165600000|2024-07-28 11:20:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1722165900000|2024-07-28 11:25:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722166800000|2024-07-28 11:40:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|19
1722167100000|2024-07-28 11:45:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722167700000|2024-07-28 11:55:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722168000000|2024-07-28 12:00:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|17
1722168300000|2024-07-28 12:05:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722168900000|2024-07-28 12:15:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722169200000|2024-07-28 12:20:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722169800000|2024-07-28 12:30:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722170400000|2024-07-28 12:40:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|13
1722170700000|2024-07-28 12:45:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722171000000|2024-07-28 12:50:00|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|3
1722171300000|2024-07-28 12:55:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|7
1722171600000|2024-07-28 13:00:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|5
1722171900000|2024-07-28 13:05:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1722172200000|2024-07-28 13:10:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|11
1722172500000|2024-07-28 13:15:00|10.18|10.13|10.17|10.12|10.19|10.14|10.16|10.11|8
1722172800000|2024-07-28 13:20:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|10
1722173100000|2024-07-28 13:25:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|11
1722173400000|2024-07-28 13:30:00|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|5
1722173700000|2024-07-28 13:35:00|10.18|10.13|10.19|10.14|10.2|10.15|10.18|10.13|8
1722174000000|2024-07-28 13:40:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1722174300000|2024-07-28 13:45:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|15
1722174600000|2024-07-28 13:50:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1722174900000|2024-07-28 13:55:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722175200000|2024-07-28 14:00:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|3
1722175500000|2024-07-28 14:05:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|23
1722175800000|2024-07-28 14:10:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|17
1722176100000|2024-07-28 14:15:00|10.14|10.09|10.11|10.06|10.14|10.09|10.11|10.06|14
1722176400000|2024-07-28 14:20:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|4
1722176700000|2024-07-28 14:25:00|10.12|10.07|10.09|10.04|10.12|10.07|10.09|10.04|8
1722177000000|2024-07-28 14:30:00|10.1|10.05|10.08|10.03|10.1|10.05|10.07|10.02|5
1722177300000|2024-07-28 14:35:00|10.07|10.02|10.08|10.03|10.08|10.03|10.06|10.01|30
1722177600000|2024-07-28 14:40:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|22
1722177900000|2024-07-28 14:45:00|10.07|10.02|10.07|10.02|10.09|10.04|10.07|10.02|29
1722178200000|2024-07-28 14:50:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|14
1722178500000|2024-07-28 14:55:00|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|25
1722178800000|2024-07-28 15:00:00|10.09|10.04|10.06|10.01|10.09|10.04|10.06|10.01|18
1722179100000|2024-07-28 15:05:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|8
1722179400000|2024-07-28 15:10:00|10.05|10|10.05|10|10.06|10.01|10.05|10|31
1722179700000|2024-07-28 15:15:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1722180000000|2024-07-28 15:20:00|10.07|10.02|10.1|10.05|10.1|10.05|10.06|10.01|16
1722180300000|2024-07-28 15:25:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1722180600000|2024-07-28 15:30:00|10.1|10.05|10.09|10.04|10.1|10.05|10.08|10.03|4
1722180900000|2024-07-28 15:35:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|18
1722181200000|2024-07-28 15:40:00|10.1|10.05|10.11|10.06|10.12|10.07|10.09|10.04|18
1722181500000|2024-07-28 15:45:00|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|23
1722181800000|2024-07-28 15:50:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|30
1722182100000|2024-07-28 15:55:00|10.11|10.06|10.09|10.04|10.11|10.06|10.09|10.04|17
1722182400000|2024-07-28 16:00:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1722182700000|2024-07-28 16:05:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1722183000000|2024-07-28 16:10:00|10.08|10.03|10.07|10.02|10.09|10.04|10.07|10.02|6
1722183300000|2024-07-28 16:15:00|10.06|10.01|10.07|10.02|10.08|10.03|10.06|10.01|6
1722183600000|2024-07-28 16:20:00|10.08|10.03|10.07|10.02|10.08|10.03|10.06|10.01|8
1722183900000|2024-07-28 16:25:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|13
1722184200000|2024-07-28 16:30:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|32
1722184500000|2024-07-28 16:35:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|13
1722184800000|2024-07-28 16:40:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722185100000|2024-07-28 16:45:00|10.05|10|10.05|10|10.05|10|10.04|9.99|11
1722185400000|2024-07-28 16:50:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|11
1722185700000|2024-07-28 16:55:00|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1722186000000|2024-07-28 17:00:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|28
1722186300000|2024-07-28 17:05:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722186600000|2024-07-28 17:10:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1722186900000|2024-07-28 17:15:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1722187200000|2024-07-28 17:20:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|33
1722187500000|2024-07-28 17:25:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1722187800000|2024-07-28 17:30:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|8
1722188100000|2024-07-28 17:35:00|10.05|10|10.04|9.99|10.06|10.01|10.04|9.99|12
1722188400000|2024-07-28 17:40:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|6
1722188700000|2024-07-28 17:45:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722189000000|2024-07-28 17:50:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1722189300000|2024-07-28 17:55:00|10.07|10.02|10.08|10.03|10.08|10.03|10.06|10.01|6
1722189600000|2024-07-28 18:00:00|10.09|10.04|10.07|10.02|10.09|10.04|10.07|10.02|31
1722189900000|2024-07-28 18:05:00|10.08|10.03|10.06|10.01|10.08|10.03|10.06|10.01|37
1722190200000|2024-07-28 18:10:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|23
1722190500000|2024-07-28 18:15:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|6
1722190800000|2024-07-28 18:20:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1722191100000|2024-07-28 18:25:00|10.07|10.02|10.08|10.03|10.08|10.03|10.06|10.01|24
1722191400000|2024-07-28 18:30:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|38
1722191700000|2024-07-28 18:35:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|11
1722192000000|2024-07-28 18:40:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1722192300000|2024-07-28 18:45:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1722193200000|2024-07-28 19:00:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|12
1722193800000|2024-07-28 19:10:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1722194100000|2024-07-28 19:15:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|7
1722194400000|2024-07-28 19:20:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|8
1722194700000|2024-07-28 19:25:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|8
1722195000000|2024-07-28 19:30:00|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1722195600000|2024-07-28 19:40:00|10.15|9.9|10.15|9.9|10.15|9.9|10.15|9.9|1
1722195900000|2024-07-28 19:45:00|10.14|9.89|10.15|9.9|10.15|9.9|10.14|9.89|14
1722196800000|2024-07-28 20:00:00|10.14|9.89|10.15|9.9|10.15|9.9|10.14|9.89|2
1722197100000|2024-07-28 20:05:00|10.14|9.89|10.14|9.89|10.15|9.9|10.13|9.88|7
1722197400000|2024-07-28 20:10:00|10.13|9.88|10.15|9.9|10.15|9.9|10.13|9.88|7
1722197700000|2024-07-28 20:15:00|10.14|9.89|10.13|9.88|10.15|9.9|10.13|9.88|10
1722198300000|2024-07-28 20:25:00|10.14|9.89|10.13|9.88|10.14|9.89|10.13|9.88|6
1722198600000|2024-07-28 20:30:00|10.14|9.89|10.14|9.89|10.14|9.89|10.13|9.88|11
1722198900000|2024-07-28 20:35:00|10.13|9.88|10.14|9.89|10.15|9.9|10.13|9.88|8
1722199200000|2024-07-28 20:40:00|10.15|9.9|10.14|9.89|10.15|9.9|10.14|9.89|4
1722199500000|2024-07-28 20:45:00|10.15|9.9|10.15|9.9|10.15|9.9|10.14|9.89|11
1722200400000|2024-07-28 21:00:00|10.14|9.89|10.13|9.88|10.14|9.89|10.13|9.88|6
1722200700000|2024-07-28 21:05:00|10.14|9.89|10.13|9.88|10.14|9.89|10.13|9.88|14
1722201300000|2024-07-28 21:15:00|10.12|9.87|10.11|9.86|10.13|9.88|10.1|9.85|6
1722201600000|2024-07-28 21:20:00|10.1|9.85|10.01|9.96|10.11|9.96|10.01|9.85|21
1722201900000|2024-07-28 21:25:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|3
1722202200000|2024-07-28 21:30:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1722202500000|2024-07-28 21:35:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722204000000|2024-07-28 22:00:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1722204300000|2024-07-28 22:05:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1722204600000|2024-07-28 22:10:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|8
1722204900000|2024-07-28 22:15:00|10.05|10|10.01|9.96|10.05|10|10.01|9.96|21
1722205200000|2024-07-28 22:20:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|9
1722205500000|2024-07-28 22:25:00|10.03|9.98|10.04|9.99|10.04|9.99|10.02|9.97|12
1722205800000|2024-07-28 22:30:00|10.03|9.98|10.01|9.96|10.04|9.99|10.01|9.96|19
1722206100000|2024-07-28 22:35:00|10.02|9.97|10.01|9.96|10.02|9.97|10|9.95|20
1722206400000|2024-07-28 22:40:00|10|9.95|10|9.95|10.01|9.96|10|9.95|41
1722206700000|2024-07-28 22:45:00|10.01|9.96|10|9.95|10.01|9.96|9.99|9.94|22
1722207000000|2024-07-28 22:50:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|7
1722207300000|2024-07-28 22:55:00|10|9.95|10|9.95|10.01|9.96|9.99|9.94|15
1722207600000|2024-07-28 23:00:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|5
1722207900000|2024-07-28 23:05:00|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|5
1722208200000|2024-07-28 23:10:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|7
1722208500000|2024-07-28 23:15:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|19
1722208800000|2024-07-28 23:20:00|10.03|9.98|10.04|9.99|10.04|9.99|10.02|9.97|32
1722209100000|2024-07-28 23:25:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|16
1722209400000|2024-07-28 23:30:00|10.05|10|10.03|9.98|10.05|10|10.03|9.98|17
1722209700000|2024-07-28 23:35:00|10.04|9.99|10.06|10.01|10.06|10.01|10.03|9.98|21
1722210000000|2024-07-28 23:40:00|10.05|10|10.05|10|10.06|10.01|10.05|10|37
1722210300000|2024-07-28 23:45:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|13
1722210600000|2024-07-28 23:50:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|9
1722210900000|2024-07-28 23:55:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1722211200000|2024-07-29 00:00:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1722211500000|2024-07-29 00:05:00|10.04|9.99|10.07|10.02|10.07|10.02|10.04|9.99|20
1722211800000|2024-07-29 00:10:00|10.08|10.03|10.08|10.03|10.11|10.06|10.07|10.02|43
1722212100000|2024-07-29 00:15:00|10.07|10.02|10.1|10.05|10.1|10.05|10.07|10.02|36
1722212400000|2024-07-29 00:20:00|10.11|10.06|10.13|10.08|10.13|10.08|10.1|10.05|37
1722212700000|2024-07-29 00:25:00|10.14|10.09|10.12|10.07|10.14|10.09|10.12|10.07|11
1722213000000|2024-07-29 00:30:00|10.13|10.08|10.11|10.06|10.13|10.08|10.1|10.05|29
1722213300000|2024-07-29 00:35:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|19
1722213600000|2024-07-29 00:40:00|10.11|10.06|10.1|10.05|10.12|10.07|10.1|10.05|14
1722213900000|2024-07-29 00:45:00|10.09|10.04|10.1|10.05|10.11|10.06|10.09|10.04|20
1722214200000|2024-07-29 00:50:00|10.11|10.06|10.09|10.04|10.11|10.06|10.08|10.03|49
1722214500000|2024-07-29 00:55:00|10.1|10.05|10.09|10.04|10.1|10.05|10.07|10.02|26
1722214800000|2024-07-29 01:00:00|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|21
1722215100000|2024-07-29 01:05:00|10.09|10.04|10.1|10.05|10.1|10.05|10.08|10.03|12
1722215700000|2024-07-29 01:15:00|10.09|10.04|10.08|10.03|10.1|10.05|10.07|10.02|26
1722216000000|2024-07-29 01:20:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|49
1722216300000|2024-07-29 01:25:00|10.1|10.05|10.11|10.06|10.11|10.06|10.09|10.04|14
1722216600000|2024-07-29 01:30:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|26
1722216900000|2024-07-29 01:35:00|10.12|10.07|10.11|10.06|10.12|10.07|10.1|10.05|24
1722217200000|2024-07-29 01:40:00|10.1|10.05|10.08|10.03|10.1|10.05|10.08|10.03|17
1722217500000|2024-07-29 01:45:00|10.07|10.02|10.09|10.04|10.1|10.05|10.07|10.02|49
1722217800000|2024-07-29 01:50:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|14
1722218100000|2024-07-29 01:55:00|10.1|10.05|10.08|10.03|10.1|10.05|10.08|10.03|29
1722218400000|2024-07-29 02:00:00|10.09|10.04|10.07|10.02|10.09|10.04|10.07|10.02|15
1722218700000|2024-07-29 02:05:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|30
1722219000000|2024-07-29 02:10:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|27
1722219300000|2024-07-29 02:15:00|10.09|10.04|10.11|10.06|10.12|10.07|10.08|10.03|29
1722219600000|2024-07-29 02:20:00|10.1|10.05|10.13|10.08|10.13|10.08|10.1|10.05|18
1722219900000|2024-07-29 02:25:00|10.14|10.09|10.13|10.08|10.14|10.09|10.12|10.07|42
1722220200000|2024-07-29 02:30:00|10.12|10.07|10.15|10.1|10.15|10.1|10.12|10.07|50
1722220500000|2024-07-29 02:35:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|15
1722220800000|2024-07-29 02:40:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|42
1722221100000|2024-07-29 02:45:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|37
1722221400000|2024-07-29 02:50:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|7
1722221700000|2024-07-29 02:55:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|19
1722222000000|2024-07-29 03:00:00|10.16|10.11|10.17|10.12|10.18|10.13|10.15|10.1|20
1722222300000|2024-07-29 03:05:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|37
1722222600000|2024-07-29 03:10:00|10.19|10.14|10.16|10.11|10.19|10.14|10.16|10.11|20
1722222900000|2024-07-29 03:15:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|15
1722223200000|2024-07-29 03:20:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|11
1722223500000|2024-07-29 03:25:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1722223800000|2024-07-29 03:30:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|8
1722224100000|2024-07-29 03:35:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|16
1722224400000|2024-07-29 03:40:00|10.18|10.13|10.15|10.1|10.18|10.13|10.15|10.1|6
1722224700000|2024-07-29 03:45:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|8
1722225000000|2024-07-29 03:50:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1722225300000|2024-07-29 03:55:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1722225600000|2024-07-29 04:00:00|10.15|10.1|10.18|10.13|10.18|10.13|10.15|10.1|8
1722225900000|2024-07-29 04:05:00|10.17|10.12|10.16|10.11|10.17|10.12|10.15|10.1|10
1722226200000|2024-07-29 04:10:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1722226500000|2024-07-29 04:15:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1722226800000|2024-07-29 04:20:00|10.15|10.1|10.16|10.11|10.16|10.11|10.13|10.08|14
1722227100000|2024-07-29 04:25:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|6
1722227400000|2024-07-29 04:30:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1722227700000|2024-07-29 04:35:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|10
1722228000000|2024-07-29 04:40:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1722228300000|2024-07-29 04:45:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|14
1722228600000|2024-07-29 04:50:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|10
1722228900000|2024-07-29 04:55:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1722229500000|2024-07-29 05:05:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1722229800000|2024-07-29 05:10:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1722230100000|2024-07-29 05:15:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1722230400000|2024-07-29 05:20:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1722230700000|2024-07-29 05:25:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1722231000000|2024-07-29 05:30:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1722231300000|2024-07-29 05:35:00|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|10
1722231600000|2024-07-29 05:40:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|16
1722231900000|2024-07-29 05:45:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|5
1722232200000|2024-07-29 05:50:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1722232500000|2024-07-29 05:55:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722232800000|2024-07-29 06:00:00|10.19|10.14|10.2|10.15|10.21|10.16|10.18|10.13|14
1722233100000|2024-07-29 06:05:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|12
1722233400000|2024-07-29 06:10:00|10.21|10.16|10.19|10.14|10.21|10.16|10.17|10.12|39
1722233700000|2024-07-29 06:15:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1722234000000|2024-07-29 06:20:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1722234300000|2024-07-29 06:25:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|6
1722234600000|2024-07-29 06:30:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|11
1722234900000|2024-07-29 06:35:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722235200000|2024-07-29 06:40:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722235500000|2024-07-29 06:45:00|10.2|10.15|10.19|10.14|10.21|10.16|10.19|10.14|12
1722235800000|2024-07-29 06:50:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|6
1722236100000|2024-07-29 06:55:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1722236400000|2024-07-29 07:00:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1722236700000|2024-07-29 07:05:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|28
1722237000000|2024-07-29 07:10:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|4
1722237300000|2024-07-29 07:15:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|70
1722237600000|2024-07-29 07:20:00|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|15
1722237900000|2024-07-29 07:25:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|30
1722238200000|2024-07-29 07:30:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|29
1722238500000|2024-07-29 07:35:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|8
1722238800000|2024-07-29 07:40:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722239100000|2024-07-29 07:45:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722239400000|2024-07-29 07:50:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722240000000|2024-07-29 08:00:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1722240900000|2024-07-29 08:15:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1722241200000|2024-07-29 08:20:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|10
1722241500000|2024-07-29 08:25:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1722241800000|2024-07-29 08:30:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|8
1722242100000|2024-07-29 08:35:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|23
1722242400000|2024-07-29 08:40:00|10.19|10.14|10.21|10.16|10.21|10.16|10.18|10.13|17
1722242700000|2024-07-29 08:45:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|7
1722243000000|2024-07-29 08:50:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722243300000|2024-07-29 08:55:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|7
1722243600000|2024-07-29 09:00:00|10.21|10.16|10.21|10.16|10.21|10.16|10.19|10.14|5
1722244200000|2024-07-29 09:10:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722244500000|2024-07-29 09:15:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|4
1722244800000|2024-07-29 09:20:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722245100000|2024-07-29 09:25:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722245400000|2024-07-29 09:30:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722245700000|2024-07-29 09:35:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722246300000|2024-07-29 09:45:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1722246600000|2024-07-29 09:50:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722246900000|2024-07-29 09:55:00|10.19|10.14|10.2|10.15|10.2|10.15|10.18|10.13|4
1722247200000|2024-07-29 10:00:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722247500000|2024-07-29 10:05:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1722247800000|2024-07-29 10:10:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722248100000|2024-07-29 10:15:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722248400000|2024-07-29 10:20:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722248700000|2024-07-29 10:25:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1722249000000|2024-07-29 10:30:00|10.19|10.14|10.18|10.13|10.19|10.14|10.17|10.12|4
1722249300000|2024-07-29 10:35:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|4
1722249600000|2024-07-29 10:40:00|10.15|10.1|10.19|10.14|10.19|10.14|10.15|10.1|23
1722249900000|2024-07-29 10:45:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1722250200000|2024-07-29 10:50:00|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|4
1722250500000|2024-07-29 10:55:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1722250800000|2024-07-29 11:00:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1722251100000|2024-07-29 11:05:00|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|13
1722251700000|2024-07-29 11:15:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1722252000000|2024-07-29 11:20:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1722252300000|2024-07-29 11:25:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|8
1722252600000|2024-07-29 11:30:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722252900000|2024-07-29 11:35:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1722253200000|2024-07-29 11:40:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722253500000|2024-07-29 11:45:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722254400000|2024-07-29 12:00:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|7
1722255300000|2024-07-29 12:15:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1722255900000|2024-07-29 12:25:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1722256200000|2024-07-29 12:30:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|33
1722256500000|2024-07-29 12:35:00|10.19|10.14|10.19|10.14|10.21|10.16|10.19|10.14|29
1722256800000|2024-07-29 12:40:00|10.2|10.15|10.18|10.13|10.2|10.15|10.17|10.12|19
1722257100000|2024-07-29 12:45:00|10.19|10.14|10.18|10.13|10.19|10.14|10.16|10.11|22
1722257400000|2024-07-29 12:50:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|8
1722257700000|2024-07-29 12:55:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|45
1722258300000|2024-07-29 13:05:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|20
1722258600000|2024-07-29 13:10:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|2
1722258900000|2024-07-29 13:15:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|11
1722259200000|2024-07-29 13:20:00|10.19|10.14|10.2|10.15|10.21|10.16|10.19|10.14|4
1722259500000|2024-07-29 13:25:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1722259800000|2024-07-29 13:30:00|10.18|10.13|10.18|10.13|10.2|10.15|10.18|10.13|7
1722260100000|2024-07-29 13:35:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1722260400000|2024-07-29 13:40:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1722260700000|2024-07-29 13:45:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|7
1722261000000|2024-07-29 13:50:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1722261300000|2024-07-29 13:55:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1722261600000|2024-07-29 14:00:00|10.17|10.12|10.13|10.08|10.17|10.12|10.1|10.05|47
1722261900000|2024-07-29 14:05:00|10.14|10.09|10.11|10.06|10.15|10.1|10.11|10.06|62
1722262200000|2024-07-29 14:10:00|10.12|10.07|10.09|10.04|10.12|10.07|10.09|10.04|50
1722262500000|2024-07-29 14:15:00|10.1|10.05|10.12|10.07|10.12|10.07|10.09|10.04|31
1722262800000|2024-07-29 14:20:00|10.13|10.08|10.12|10.07|10.13|10.08|10.11|10.06|18
1722263100000|2024-07-29 14:25:00|10.11|10.06|10.11|10.06|10.11|10.06|10.09|10.04|15
1722263400000|2024-07-29 14:30:00|10.1|10.05|10.1|10.05|10.12|10.07|10.1|10.05|9
1722263700000|2024-07-29 14:35:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1722264000000|2024-07-29 14:40:00|10.12|10.07|10.11|10.06|10.12|10.07|10.1|10.05|8
1722264300000|2024-07-29 14:45:00|10.1|10.05|10.09|10.04|10.1|10.05|10.08|10.03|8
1722264600000|2024-07-29 14:50:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|11
1722264900000|2024-07-29 14:55:00|10.07|10.02|10.09|10.04|10.09|10.04|10.07|10.02|31
1722265200000|2024-07-29 15:00:00|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|27
1722265500000|2024-07-29 15:05:00|10.09|10.04|10.07|10.02|10.09|10.04|10.07|10.02|25
1722265800000|2024-07-29 15:10:00|10.06|10.01|10.07|10.02|10.07|10.02|10.05|10|26
1722266100000|2024-07-29 15:15:00|10.06|10.01|10.03|9.98|10.07|10.02|10.02|9.97|42
1722266400000|2024-07-29 15:20:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|26
1722266700000|2024-07-29 15:25:00|10.02|9.97|10.04|9.99|10.05|10|10.02|9.97|41
1722267000000|2024-07-29 15:30:00|10.03|9.98|10.01|9.96|10.04|9.99|10|9.95|23
1722267300000|2024-07-29 15:35:00|10|9.95|10.05|10|10.05|10|10|9.95|28
1722267600000|2024-07-29 15:40:00|10.04|9.99|10.06|10.01|10.06|10.01|10.03|9.98|11
1722267900000|2024-07-29 15:45:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|23
1722268200000|2024-07-29 15:50:00|10.04|9.99|10.03|9.98|10.06|10.01|10.03|9.98|18
1722268500000|2024-07-29 15:55:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1722268800000|2024-07-29 16:00:00|10.03|9.98|10|9.95|10.03|9.98|10|9.95|16
1722269100000|2024-07-29 16:05:00|10.01|9.96|10.01|9.96|10.02|9.97|10|9.95|7
1722269400000|2024-07-29 16:10:00|10|9.95|10.02|9.97|10.02|9.97|10|9.95|13
1722269700000|2024-07-29 16:15:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|9
1722270000000|2024-07-29 16:20:00|10|9.95|9.99|9.94|10.01|9.96|9.99|9.94|18
1722270300000|2024-07-29 16:25:00|9.98|9.93|9.97|9.92|9.98|9.93|9.96|9.91|16
1722270600000|2024-07-29 16:30:00|9.96|9.91|9.94|9.89|9.97|9.92|9.91|9.86|51
1722270900000|2024-07-29 16:35:00|9.95|9.9|9.96|9.91|9.96|9.91|9.94|9.89|22
1722271200000|2024-07-29 16:40:00|9.95|9.9|9.92|9.87|9.96|9.91|9.91|9.86|18
1722271500000|2024-07-29 16:45:00|9.93|9.88|9.94|9.89|9.96|9.91|9.92|9.87|20
1722271800000|2024-07-29 16:50:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1722272100000|2024-07-29 16:55:00|9.95|9.9|9.94|9.89|9.95|9.9|9.93|9.88|18
1722272400000|2024-07-29 17:00:00|9.93|9.88|9.96|9.91|9.96|9.91|9.91|9.86|36
1722272700000|2024-07-29 17:05:00|9.95|9.9|10|9.95|10|9.95|9.95|9.9|26
1722273000000|2024-07-29 17:10:00|9.99|9.94|10|9.95|10.01|9.96|9.98|9.93|38
1722273300000|2024-07-29 17:15:00|10.01|9.96|9.99|9.94|10.01|9.96|9.98|9.93|19
1722273600000|2024-07-29 17:20:00|9.98|9.93|9.99|9.94|10|9.95|9.98|9.93|14
1722273900000|2024-07-29 17:25:00|9.98|9.93|9.99|9.94|10|9.95|9.98|9.93|12
1722274200000|2024-07-29 17:30:00|9.98|9.93|10|9.95|10.01|9.96|9.98|9.93|27
1722274500000|2024-07-29 17:35:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|15
1722274800000|2024-07-29 17:40:00|10|9.95|10.01|9.96|10.02|9.97|9.99|9.94|12
1722275100000|2024-07-29 17:45:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|23
1722275400000|2024-07-29 17:50:00|10.03|9.98|10.02|9.97|10.03|9.98|10.01|9.96|38
1722275700000|2024-07-29 17:55:00|10.01|9.96|10.01|9.96|10.02|9.97|10|9.95|25
1722276000000|2024-07-29 18:00:00|10|9.95|10.02|9.97|10.03|9.98|10|9.95|19
1722276300000|2024-07-29 18:05:00|10.01|9.96|10.04|9.99|10.05|10|10.01|9.96|18
1722276600000|2024-07-29 18:10:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|39
1722276900000|2024-07-29 18:15:00|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|13
1722277200000|2024-07-29 18:20:00|10.03|9.98|10.02|9.97|10.03|9.98|10.01|9.96|18
1722277500000|2024-07-29 18:25:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|43
1722277800000|2024-07-29 18:30:00|10|9.95|9.97|9.92|10.01|9.96|9.97|9.92|68
1722278100000|2024-07-29 18:35:00|9.98|9.93|10|9.95|10|9.95|9.97|9.92|37
1722278400000|2024-07-29 18:40:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|35
1722278700000|2024-07-29 18:45:00|10|9.95|10.01|9.96|10.02|9.97|10|9.95|60
1722279000000|2024-07-29 18:50:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1722279300000|2024-07-29 18:55:00|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|11
1722279600000|2024-07-29 19:00:00|10.02|9.97|10|9.95|10.02|9.97|9.99|9.94|9
1722279900000|2024-07-29 19:05:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1722280200000|2024-07-29 19:10:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722280500000|2024-07-29 19:15:00|10|9.95|10.02|9.97|10.02|9.97|10|9.95|11
1722280800000|2024-07-29 19:20:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722281100000|2024-07-29 19:25:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1722281400000|2024-07-29 19:30:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722281700000|2024-07-29 19:35:00|10.03|9.98|10.04|9.99|10.04|9.99|10.02|9.97|10
1722282000000|2024-07-29 19:40:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1722282300000|2024-07-29 19:45:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|38
1722282600000|2024-07-29 19:50:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722282900000|2024-07-29 19:55:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|32
1722283200000|2024-07-29 20:00:00|10.02|9.97|10.04|9.99|10.05|10|10.02|9.97|17
1722283500000|2024-07-29 20:05:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|14
1722283800000|2024-07-29 20:10:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|14
1722284100000|2024-07-29 20:15:00|10.05|10|10.04|9.99|10.05|10|10.03|9.98|16
1722284400000|2024-07-29 20:20:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|10
1722284700000|2024-07-29 20:25:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722285000000|2024-07-29 20:30:00|10.03|9.98|10.02|9.97|10.04|9.99|10.02|9.97|12
1722285300000|2024-07-29 20:35:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|11
1722285600000|2024-07-29 20:40:00|10|9.95|10|9.95|10|9.95|9.99|9.94|3
1722285900000|2024-07-29 20:45:00|9.99|9.94|9.98|9.93|10|9.95|9.98|9.93|8
1722286200000|2024-07-29 20:50:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722286500000|2024-07-29 20:55:00|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1722286800000|2024-07-29 21:00:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|8
1722287100000|2024-07-29 21:05:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1722287400000|2024-07-29 21:10:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|9
1722287700000|2024-07-29 21:15:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|24
1722288000000|2024-07-29 21:20:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722288300000|2024-07-29 21:25:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1722288600000|2024-07-29 21:30:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722288900000|2024-07-29 21:35:00|9.99|9.94|10|9.95|10.01|9.96|9.99|9.94|4
1722289200000|2024-07-29 21:40:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|9
1722289500000|2024-07-29 21:45:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722289800000|2024-07-29 21:50:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1722290100000|2024-07-29 21:55:00|10.02|9.97|10.03|9.98|10.03|9.98|10.01|9.96|14
1722290400000|2024-07-29 22:00:00|10.02|9.97|10.01|9.96|10.03|9.98|10.01|9.96|8
1722290700000|2024-07-29 22:05:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1722291000000|2024-07-29 22:10:00|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|15
1722291300000|2024-07-29 22:15:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|7
1722291600000|2024-07-29 22:20:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|15
1722291900000|2024-07-29 22:25:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1722292200000|2024-07-29 22:30:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1722292500000|2024-07-29 22:35:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722292800000|2024-07-29 22:40:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722293100000|2024-07-29 22:45:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722293400000|2024-07-29 22:50:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1722293700000|2024-07-29 22:55:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|26
1722294000000|2024-07-29 23:00:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|24
1722294300000|2024-07-29 23:05:00|9.97|9.92|9.97|9.92|9.99|9.94|9.96|9.91|15
1722294600000|2024-07-29 23:10:00|9.96|9.91|9.95|9.9|9.97|9.92|9.95|9.9|34
1722294900000|2024-07-29 23:15:00|9.96|9.91|9.95|9.9|9.96|9.91|9.93|9.88|48
1722295200000|2024-07-29 23:20:00|9.94|9.89|9.96|9.91|9.96|9.91|9.94|9.89|29
1722295500000|2024-07-29 23:25:00|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|8
1722295800000|2024-07-29 23:30:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|8
1722296100000|2024-07-29 23:35:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|5
1722296400000|2024-07-29 23:40:00|9.98|9.93|9.96|9.91|9.98|9.93|9.96|9.91|11
1722296700000|2024-07-29 23:45:00|9.95|9.9|9.95|9.9|9.95|9.9|9.93|9.88|13
1722297000000|2024-07-29 23:50:00|9.94|9.89|9.94|9.89|9.95|9.9|9.93|9.88|29
1722297300000|2024-07-29 23:55:00|9.95|9.9|9.93|9.88|9.95|9.9|9.93|9.88|5
1722297600000|2024-07-30 00:00:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|9
1722297900000|2024-07-30 00:05:00|9.95|9.9|9.98|9.93|9.98|9.93|9.94|9.89|16
1722298200000|2024-07-30 00:10:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|12
1722298500000|2024-07-30 00:15:00|9.97|9.92|9.95|9.9|9.97|9.92|9.95|9.9|21
1722298800000|2024-07-30 00:20:00|9.94|9.89|9.91|9.86|9.94|9.89|9.88|9.83|51
1722299100000|2024-07-30 00:25:00|9.92|9.87|9.95|9.9|9.95|9.9|9.9|9.85|30
1722299400000|2024-07-30 00:30:00|9.94|9.89|9.97|9.92|9.97|9.92|9.94|9.89|18
1722299700000|2024-07-30 00:35:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|19
1722300000000|2024-07-30 00:40:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|9
1722300300000|2024-07-30 00:45:00|9.96|9.91|9.96|9.91|9.96|9.91|9.94|9.89|11
1722300600000|2024-07-30 00:50:00|9.95|9.9|9.97|9.92|9.97|9.92|9.95|9.9|9
1722300900000|2024-07-30 00:55:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1722301200000|2024-07-30 01:00:00|9.97|9.92|10|9.95|10|9.95|9.97|9.92|12
1722301500000|2024-07-30 01:05:00|9.99|9.94|10|9.95|10.01|9.96|9.99|9.94|10
1722301800000|2024-07-30 01:10:00|9.99|9.94|10.02|9.97|10.02|9.97|9.99|9.94|6
1722302100000|2024-07-30 01:15:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|10
1722302400000|2024-07-30 01:20:00|10.01|9.96|10.03|9.98|10.03|9.98|10.01|9.96|7
1722302700000|2024-07-30 01:25:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1722303000000|2024-07-30 01:30:00|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1722303300000|2024-07-30 01:35:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|12
1722303600000|2024-07-30 01:40:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|16
1722303900000|2024-07-30 01:45:00|9.95|9.9|9.95|9.9|9.97|9.92|9.94|9.89|7
1722304200000|2024-07-30 01:50:00|9.94|9.89|9.94|9.89|9.95|9.9|9.92|9.87|19
1722304500000|2024-07-30 01:55:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|3
1722304800000|2024-07-30 02:00:00|9.94|9.89|9.94|9.89|9.95|9.9|9.93|9.88|7
1722305100000|2024-07-30 02:05:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1722305400000|2024-07-30 02:10:00|9.94|9.89|9.94|9.89|9.95|9.9|9.93|9.88|9
1722305700000|2024-07-30 02:15:00|9.95|9.9|9.94|9.89|9.95|9.9|9.93|9.88|8
1722306000000|2024-07-30 02:20:00|9.93|9.88|9.92|9.87|9.93|9.88|9.91|9.86|20
1722306300000|2024-07-30 02:25:00|9.91|9.86|9.91|9.86|9.93|9.88|9.9|9.85|11
1722306600000|2024-07-30 02:30:00|9.92|9.87|9.92|9.87|9.93|9.88|9.91|9.86|5
1722306900000|2024-07-30 02:35:00|9.91|9.86|9.93|9.88|9.93|9.88|9.91|9.86|11
1722307200000|2024-07-30 02:40:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722307500000|2024-07-30 02:45:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1722307800000|2024-07-30 02:50:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1722308100000|2024-07-30 02:55:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|11
1722308400000|2024-07-30 03:00:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1722308700000|2024-07-30 03:05:00|9.95|9.9|9.97|9.92|9.97|9.92|9.95|9.9|7
1722309000000|2024-07-30 03:10:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1722309300000|2024-07-30 03:15:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1722309600000|2024-07-30 03:20:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1722309900000|2024-07-30 03:25:00|9.99|9.94|9.98|9.93|9.99|9.94|9.97|9.92|6
1722310200000|2024-07-30 03:30:00|9.97|9.92|9.99|9.94|9.99|9.94|9.97|9.92|5
1722310500000|2024-07-30 03:35:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722311100000|2024-07-30 03:45:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1722312000000|2024-07-30 04:00:00|10|9.95|10|9.95|10|9.95|9.99|9.94|5
1722312300000|2024-07-30 04:05:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|2
1722312600000|2024-07-30 04:10:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|2
1722312900000|2024-07-30 04:15:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722313200000|2024-07-30 04:20:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722313500000|2024-07-30 04:25:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1722313800000|2024-07-30 04:30:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1722314100000|2024-07-30 04:35:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1722314400000|2024-07-30 04:40:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722314700000|2024-07-30 04:45:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1722315000000|2024-07-30 04:50:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1722315300000|2024-07-30 04:55:00|9.97|9.92|10.02|9.97|10.02|9.97|9.97|9.92|12
1722315600000|2024-07-30 05:00:00|10.01|9.96|10.03|9.98|10.03|9.98|10.01|9.96|7
1722315900000|2024-07-30 05:05:00|10.02|9.97|10.03|9.98|10.03|9.98|10.01|9.96|22
1722316200000|2024-07-30 05:10:00|10.04|9.99|10.05|10|10.05|10|10.03|9.98|6
1722316500000|2024-07-30 05:15:00|10.04|9.99|10.05|10|10.06|10.01|10.04|9.99|8
1722316800000|2024-07-30 05:20:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722317100000|2024-07-30 05:25:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1722317400000|2024-07-30 05:30:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1722317700000|2024-07-30 05:35:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722318000000|2024-07-30 05:40:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722318300000|2024-07-30 05:45:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1722318600000|2024-07-30 05:50:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722318900000|2024-07-30 05:55:00|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1722319200000|2024-07-30 06:00:00|10.04|9.99|10.04|9.99|10.05|10|10.03|9.98|5
1722320100000|2024-07-30 06:15:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722321600000|2024-07-30 06:40:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722322200000|2024-07-30 06:50:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722322500000|2024-07-30 06:55:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722323700000|2024-07-30 07:15:00|10.05|10|10.04|9.99|10.06|10.01|10.04|9.99|4
1722324000000|2024-07-30 07:20:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1722324600000|2024-07-30 07:30:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1722324900000|2024-07-30 07:35:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1722325200000|2024-07-30 07:40:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722326100000|2024-07-30 07:55:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722327000000|2024-07-30 08:10:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1722327300000|2024-07-30 08:15:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722327600000|2024-07-30 08:20:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722327900000|2024-07-30 08:25:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1722328500000|2024-07-30 08:35:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1722328800000|2024-07-30 08:40:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1722329400000|2024-07-30 08:50:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1722329700000|2024-07-30 08:55:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722330300000|2024-07-30 09:05:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1722330600000|2024-07-30 09:10:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722330900000|2024-07-30 09:15:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|3
1722331200000|2024-07-30 09:20:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722331500000|2024-07-30 09:25:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1722331800000|2024-07-30 09:30:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1722332100000|2024-07-30 09:35:00|10.04|9.99|10.03|9.98|10.07|10.02|10.03|9.98|11
1722332400000|2024-07-30 09:40:00|10.04|9.99|10.04|9.99|10.04|9.99|10.02|9.97|29
1722332700000|2024-07-30 09:45:00|10.05|10|10.06|10.01|10.07|10.02|10.04|9.99|20
1722333000000|2024-07-30 09:50:00|10.07|10.02|10.11|10.06|10.11|10.06|10.06|10.01|21
1722333300000|2024-07-30 09:55:00|10.1|10.05|10.08|10.03|10.1|10.05|10.08|10.03|7
1722333600000|2024-07-30 10:00:00|10.09|10.04|10.13|10.08|10.16|10.11|10.08|10.03|57
1722333900000|2024-07-30 10:05:00|10.12|10.07|10.15|10.1|10.17|10.12|10.12|10.07|34
1722334200000|2024-07-30 10:10:00|10.16|10.11|10.18|10.13|10.23|10.18|10.15|10.1|29
1722334500000|2024-07-30 10:15:00|10.17|10.12|10.22|10.17|10.22|10.17|10.17|10.12|36
1722334800000|2024-07-30 10:20:00|10.23|10.18|10.23|10.18|10.25|10.2|10.21|10.16|27
1722335100000|2024-07-30 10:25:00|10.24|10.19|10.23|10.18|10.24|10.19|10.2|10.15|18
1722335400000|2024-07-30 10:30:00|10.24|10.19|10.24|10.19|10.26|10.21|10.23|10.18|27
1722335700000|2024-07-30 10:35:00|10.25|10.2|10.31|10.26|10.31|10.26|10.24|10.19|50
1722336000000|2024-07-30 10:40:00|10.32|10.27|10.28|10.23|10.4|10.35|10.27|10.22|82
1722336300000|2024-07-30 10:45:00|10.27|10.22|10.31|10.26|10.36|10.31|10.27|10.22|48
1722336600000|2024-07-30 10:50:00|10.32|10.27|10.28|10.23|10.32|10.27|10.27|10.22|53
1722336900000|2024-07-30 10:55:00|10.29|10.24|10.26|10.21|10.29|10.24|10.23|10.18|52
1722337200000|2024-07-30 11:00:00|10.25|10.2|10.25|10.2|10.28|10.23|10.23|10.18|29
1722337500000|2024-07-30 11:05:00|10.26|10.21|10.2|10.15|10.26|10.21|10.2|10.15|33
1722337800000|2024-07-30 11:10:00|10.21|10.16|10.18|10.13|10.21|10.16|10.18|10.13|26
1722338100000|2024-07-30 11:15:00|10.19|10.14|10.24|10.19|10.24|10.19|10.18|10.13|22
1722338400000|2024-07-30 11:20:00|10.25|10.2|10.24|10.19|10.27|10.22|10.23|10.18|20
1722338700000|2024-07-30 11:25:00|10.25|10.2|10.27|10.22|10.27|10.22|10.24|10.19|15
1722339000000|2024-07-30 11:30:00|10.28|10.23|10.28|10.23|10.3|10.25|10.27|10.22|31
1722339300000|2024-07-30 11:35:00|10.29|10.24|10.29|10.24|10.31|10.26|10.28|10.23|27
1722339600000|2024-07-30 11:40:00|10.28|10.23|10.3|10.25|10.31|10.26|10.28|10.23|19
1722339900000|2024-07-30 11:45:00|10.29|10.24|10.3|10.25|10.31|10.26|10.29|10.24|18
1722340200000|2024-07-30 11:50:00|10.31|10.26|10.3|10.25|10.33|10.28|10.3|10.25|42
1722340500000|2024-07-30 11:55:00|10.31|10.26|10.29|10.24|10.32|10.27|10.28|10.23|17
1722340800000|2024-07-30 12:00:00|10.3|10.25|10.33|10.28|10.34|10.29|10.3|10.25|68
1722341100000|2024-07-30 12:05:00|10.34|10.29|10.34|10.29|10.35|10.3|10.33|10.28|7
1722341400000|2024-07-30 12:10:00|10.35|10.3|10.33|10.28|10.35|10.3|10.33|10.28|3
1722341700000|2024-07-30 12:15:00|10.34|10.29|10.34|10.29|10.34|10.29|10.32|10.27|9
1722342000000|2024-07-30 12:20:00|10.33|10.28|10.33|10.28|10.34|10.29|10.32|10.27|9
1722342300000|2024-07-30 12:25:00|10.34|10.29|10.32|10.27|10.35|10.3|10.31|10.26|17
1722342600000|2024-07-30 12:30:00|10.33|10.28|10.3|10.25|10.33|10.28|10.28|10.23|26
1722342900000|2024-07-30 12:35:00|10.31|10.26|10.34|10.29|10.35|10.3|10.3|10.25|34
1722343200000|2024-07-30 12:40:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|11
1722343500000|2024-07-30 12:45:00|10.34|10.29|10.31|10.26|10.34|10.29|10.29|10.24|34
1722343800000|2024-07-30 12:50:00|10.3|10.25|10.29|10.24|10.31|10.26|10.29|10.24|10
1722344100000|2024-07-30 12:55:00|10.28|10.23|10.28|10.23|10.3|10.25|10.28|10.23|5
1722344400000|2024-07-30 13:00:00|10.29|10.24|10.3|10.25|10.31|10.26|10.26|10.21|12
1722344700000|2024-07-30 13:05:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|8
1722345000000|2024-07-30 13:10:00|10.33|10.28|10.33|10.28|10.34|10.29|10.32|10.27|5
1722345600000|2024-07-30 13:20:00|10.32|10.27|10.31|10.26|10.32|10.27|10.3|10.25|4
1722345900000|2024-07-30 13:25:00|10.3|10.25|10.3|10.25|10.32|10.27|10.3|10.25|19
1722346200000|2024-07-30 13:30:00|10.29|10.24|10.3|10.25|10.3|10.25|10.28|10.23|16
1722346500000|2024-07-30 13:35:00|10.31|10.26|10.28|10.23|10.31|10.26|10.27|10.22|16
1722346800000|2024-07-30 13:40:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|5
1722347100000|2024-07-30 13:45:00|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|52
1722347400000|2024-07-30 13:50:00|10.24|10.19|10.23|10.18|10.25|10.2|10.23|10.18|48
1722347700000|2024-07-30 13:55:00|10.24|10.19|10.22|10.17|10.24|10.19|10.21|10.16|15
1722348000000|2024-07-30 14:00:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|25
1722348300000|2024-07-30 14:05:00|10.22|10.17|10.23|10.18|10.24|10.19|10.21|10.16|14
1722348600000|2024-07-30 14:10:00|10.22|10.17|10.25|10.2|10.25|10.2|10.22|10.17|6
1722348900000|2024-07-30 14:15:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|6
1722349200000|2024-07-30 14:20:00|10.22|10.17|10.22|10.17|10.24|10.19|10.22|10.17|9
1722349500000|2024-07-30 14:25:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|10
1722349800000|2024-07-30 14:30:00|10.23|10.18|10.21|10.16|10.23|10.18|10.21|10.16|9
1722350100000|2024-07-30 14:35:00|10.22|10.17|10.25|10.2|10.25|10.2|10.21|10.16|6
1722350400000|2024-07-30 14:40:00|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|5
1722350700000|2024-07-30 14:45:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|5
1722351000000|2024-07-30 14:50:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|9
1722351300000|2024-07-30 14:55:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|22
1722351600000|2024-07-30 15:00:00|10.21|10.16|10.2|10.15|10.21|10.16|10.18|10.13|16
1722351900000|2024-07-30 15:05:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|16
1722352200000|2024-07-30 15:10:00|10.21|10.16|10.22|10.17|10.22|10.17|10.2|10.15|4
1722352500000|2024-07-30 15:15:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|5
1722352800000|2024-07-30 15:20:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|21
1722353100000|2024-07-30 15:25:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|17
1722353400000|2024-07-30 15:30:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|28
1722353700000|2024-07-30 15:35:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1722354000000|2024-07-30 15:40:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|25
1722354300000|2024-07-30 15:45:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|24
1722354600000|2024-07-30 15:50:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|14
1722354900000|2024-07-30 15:55:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|25
1722355200000|2024-07-30 16:00:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|4
1722355500000|2024-07-30 16:05:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1722355800000|2024-07-30 16:10:00|10.22|10.17|10.26|10.21|10.26|10.21|10.22|10.17|12
1722356100000|2024-07-30 16:15:00|10.27|10.22|10.28|10.23|10.29|10.24|10.26|10.21|10
1722356400000|2024-07-30 16:20:00|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|5
1722356700000|2024-07-30 16:25:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|7
1722357000000|2024-07-30 16:30:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|8
1722357300000|2024-07-30 16:35:00|10.33|10.28|10.33|10.28|10.33|10.28|10.31|10.26|11
1722357600000|2024-07-30 16:40:00|10.34|10.29|10.31|10.26|10.34|10.29|10.31|10.26|6
1722357900000|2024-07-30 16:45:00|10.32|10.27|10.31|10.26|10.32|10.27|10.3|10.25|6
1722358200000|2024-07-30 16:50:00|10.32|10.27|10.28|10.23|10.32|10.27|10.28|10.23|7
1722358500000|2024-07-30 16:55:00|10.27|10.22|10.28|10.23|10.3|10.25|10.27|10.22|8
1722358800000|2024-07-30 17:00:00|10.27|10.22|10.27|10.22|10.29|10.24|10.27|10.22|9
1722359100000|2024-07-30 17:05:00|10.26|10.21|10.27|10.22|10.28|10.23|10.24|10.19|48
1722359400000|2024-07-30 17:10:00|10.28|10.23|10.28|10.23|10.29|10.24|10.27|10.22|15
1722359700000|2024-07-30 17:15:00|10.29|10.24|10.25|10.2|10.29|10.24|10.24|10.19|31
1722360000000|2024-07-30 17:20:00|10.24|10.19|10.25|10.2|10.27|10.22|10.24|10.19|14
1722360300000|2024-07-30 17:25:00|10.24|10.19|10.24|10.19|10.25|10.2|10.22|10.17|23
1722360600000|2024-07-30 17:30:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|18
1722360900000|2024-07-30 17:35:00|10.25|10.2|10.28|10.23|10.28|10.23|10.24|10.19|20
1722361200000|2024-07-30 17:40:00|10.27|10.22|10.29|10.24|10.3|10.25|10.26|10.21|37
1722361500000|2024-07-30 17:45:00|10.3|10.25|10.3|10.25|10.31|10.26|10.3|10.25|33
1722361800000|2024-07-30 17:50:00|10.31|10.26|10.27|10.22|10.31|10.26|10.27|10.22|11
1722362100000|2024-07-30 17:55:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|24
1722362400000|2024-07-30 18:00:00|10.28|10.23|10.25|10.2|10.28|10.23|10.23|10.18|24
1722362700000|2024-07-30 18:05:00|10.24|10.19|10.25|10.2|10.27|10.22|10.24|10.19|22
1722363000000|2024-07-30 18:10:00|10.26|10.21|10.28|10.23|10.29|10.24|10.25|10.2|13
1722363300000|2024-07-30 18:15:00|10.27|10.22|10.25|10.2|10.27|10.22|10.25|10.2|25
1722363600000|2024-07-30 18:20:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|31
1722363900000|2024-07-30 18:25:00|10.27|10.22|10.28|10.23|10.29|10.24|10.27|10.22|10
1722364200000|2024-07-30 18:30:00|10.27|10.22|10.26|10.21|10.27|10.22|10.24|10.19|16
1722364500000|2024-07-30 18:35:00|10.25|10.2|10.26|10.21|10.27|10.22|10.25|10.2|12
1722364800000|2024-07-30 18:40:00|10.25|10.2|10.24|10.19|10.26|10.21|10.24|10.19|20
1722365100000|2024-07-30 18:45:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|23
1722365400000|2024-07-30 18:50:00|10.24|10.19|10.25|10.2|10.27|10.22|10.24|10.19|40
1722365700000|2024-07-30 18:55:00|10.26|10.21|10.27|10.22|10.27|10.22|10.25|10.2|20
1722366000000|2024-07-30 19:00:00|10.26|10.21|10.25|10.2|10.27|10.22|10.24|10.19|30
1722366300000|2024-07-30 19:05:00|10.24|10.19|10.25|10.2|10.26|10.21|10.24|10.19|14
1722366600000|2024-07-30 19:10:00|10.26|10.21|10.25|10.2|10.26|10.21|10.22|10.17|20
1722366900000|2024-07-30 19:15:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|17
1722367200000|2024-07-30 19:20:00|10.23|10.18|10.24|10.19|10.25|10.2|10.21|10.16|16
1722367500000|2024-07-30 19:25:00|10.23|10.18|10.2|10.15|10.23|10.18|10.19|10.14|22
1722367800000|2024-07-30 19:30:00|10.19|10.14|10.23|10.18|10.23|10.18|10.19|10.14|17
1722368100000|2024-07-30 19:35:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|6
1722368400000|2024-07-30 19:40:00|10.24|10.19|10.2|10.15|10.24|10.19|10.2|10.15|15
1722368700000|2024-07-30 19:45:00|10.21|10.16|10.23|10.18|10.24|10.19|10.2|10.15|13
1722369000000|2024-07-30 19:50:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|2
1722369300000|2024-07-30 19:55:00|10.24|10.19|10.26|10.21|10.26|10.21|10.23|10.18|9
1722369600000|2024-07-30 20:00:00|10.27|10.22|10.22|10.17|10.28|10.23|10.22|10.17|24
1722369900000|2024-07-30 20:05:00|10.23|10.18|10.15|10.1|10.23|10.18|10.13|10.08|39
1722370200000|2024-07-30 20:10:00|10.16|10.11|10.17|10.12|10.18|10.13|10.14|10.09|58
1722370500000|2024-07-30 20:15:00|10.16|10.11|10.2|10.15|10.2|10.15|10.16|10.11|39
1722370800000|2024-07-30 20:20:00|10.21|10.16|10.18|10.13|10.22|10.17|10.18|10.13|16
1722371100000|2024-07-30 20:25:00|10.17|10.12|10.15|10.1|10.17|10.12|10.14|10.09|7
1722371400000|2024-07-30 20:30:00|10.16|10.11|10.18|10.13|10.18|10.13|10.15|10.1|19
1722371700000|2024-07-30 20:35:00|10.19|10.14|10.21|10.16|10.22|10.17|10.18|10.13|21
1722372000000|2024-07-30 20:40:00|10.22|10.17|10.18|10.13|10.23|10.18|10.18|10.13|15
1722372300000|2024-07-30 20:45:00|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|5
1722372600000|2024-07-30 20:50:00|10.18|10.13|10.17|10.12|10.19|10.14|10.17|10.12|6
1722372900000|2024-07-30 20:55:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1722373200000|2024-07-30 21:00:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|12
1722373500000|2024-07-30 21:05:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|5
1722373800000|2024-07-30 21:10:00|10.14|10.09|10.17|10.12|10.17|10.12|10.14|10.09|4
1722374100000|2024-07-30 21:15:00|10.16|10.11|10.14|10.09|10.17|10.12|10.14|10.09|9
1722374400000|2024-07-30 21:20:00|10.13|10.08|10.13|10.08|10.15|10.1|10.12|10.07|13
1722374700000|2024-07-30 21:25:00|10.14|10.09|10.18|10.13|10.18|10.13|10.14|10.09|5
1722375000000|2024-07-30 21:30:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722375300000|2024-07-30 21:35:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|4
1722375600000|2024-07-30 21:40:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1722376200000|2024-07-30 21:50:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|6
1722376500000|2024-07-30 21:55:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1722376800000|2024-07-30 22:00:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722377100000|2024-07-30 22:05:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1722377400000|2024-07-30 22:10:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1722377700000|2024-07-30 22:15:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|2
1722378300000|2024-07-30 22:25:00|10.26|10.21|10.27|10.22|10.27|10.22|10.25|10.2|4
1722378600000|2024-07-30 22:30:00|10.28|10.23|10.26|10.21|10.29|10.24|10.26|10.21|5
1722378900000|2024-07-30 22:35:00|10.25|10.2|10.27|10.22|10.27|10.22|10.25|10.2|3
1722379500000|2024-07-30 22:45:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1722379800000|2024-07-30 22:50:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|3
1722380100000|2024-07-30 22:55:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|2
1722380400000|2024-07-30 23:00:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|4
1722380700000|2024-07-30 23:05:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1722381000000|2024-07-30 23:10:00|10.27|10.22|10.23|10.18|10.28|10.23|10.23|10.18|11
1722381300000|2024-07-30 23:15:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|5
1722381600000|2024-07-30 23:20:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|9
1722381900000|2024-07-30 23:25:00|10.26|10.21|10.26|10.21|10.28|10.23|10.26|10.21|7
1722382200000|2024-07-30 23:30:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1722382500000|2024-07-30 23:35:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|3
1722382800000|2024-07-30 23:40:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|2
1722383100000|2024-07-30 23:45:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|9
1722383400000|2024-07-30 23:50:00|10.27|10.22|10.27|10.22|10.27|10.22|10.27|10.22|1
1722383700000|2024-07-30 23:55:00|10.28|10.23|10.27|10.22|10.29|10.24|10.27|10.22|4
1722384000000|2024-07-31 00:00:00|10.28|10.23|10.27|10.22|10.28|10.23|10.26|10.21|12
1722384300000|2024-07-31 00:05:00|10.28|10.23|10.3|10.25|10.3|10.25|10.28|10.23|9
1722384600000|2024-07-31 00:10:00|10.29|10.24|10.27|10.22|10.3|10.25|10.27|10.22|7
1722384900000|2024-07-31 00:15:00|10.28|10.23|10.25|10.2|10.28|10.23|10.24|10.19|14
1722385200000|2024-07-31 00:20:00|10.26|10.21|10.26|10.21|10.27|10.22|10.23|10.18|19
1722385500000|2024-07-31 00:25:00|10.25|10.2|10.27|10.22|10.27|10.22|10.25|10.2|7
1722385800000|2024-07-31 00:30:00|10.26|10.21|10.31|10.26|10.33|10.28|10.26|10.21|18
1722386100000|2024-07-31 00:35:00|10.32|10.27|10.31|10.26|10.32|10.27|10.3|10.25|12
1722386400000|2024-07-31 00:40:00|10.3|10.25|10.3|10.25|10.31|10.26|10.28|10.23|9
1722386700000|2024-07-31 00:45:00|10.31|10.26|10.3|10.25|10.32|10.27|10.29|10.24|20
1722387000000|2024-07-31 00:50:00|10.31|10.26|10.32|10.27|10.33|10.28|10.3|10.25|12
1722387300000|2024-07-31 00:55:00|10.33|10.28|10.3|10.25|10.35|10.3|10.29|10.24|30
1722387600000|2024-07-31 01:00:00|10.31|10.26|10.34|10.29|10.35|10.3|10.31|10.26|22
1722387900000|2024-07-31 01:05:00|10.35|10.3|10.37|10.32|10.39|10.34|10.34|10.29|35
1722388200000|2024-07-31 01:10:00|10.38|10.33|10.37|10.32|10.38|10.33|10.36|10.31|16
1722388500000|2024-07-31 01:15:00|10.38|10.33|10.39|10.34|10.4|10.35|10.38|10.33|12
1722388800000|2024-07-31 01:20:00|10.4|10.35|10.41|10.36|10.41|10.36|10.38|10.33|24
1722389100000|2024-07-31 01:25:00|10.42|10.37|10.41|10.36|10.43|10.38|10.39|10.34|20
1722389400000|2024-07-31 01:30:00|10.42|10.37|10.4|10.35|10.42|10.37|10.39|10.34|29
1722389700000|2024-07-31 01:35:00|10.41|10.36|10.43|10.38|10.44|10.39|10.4|10.35|27
1722390000000|2024-07-31 01:40:00|10.44|10.39|10.42|10.37|10.44|10.39|10.39|10.34|13
1722390300000|2024-07-31 01:45:00|10.43|10.38|10.45|10.4|10.45|10.4|10.43|10.38|21
1722390600000|2024-07-31 01:50:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|61
1722390900000|2024-07-31 01:55:00|10.43|10.38|10.46|10.41|10.46|10.41|10.43|10.38|12
1722391200000|2024-07-31 02:00:00|10.45|10.4|10.49|10.44|10.49|10.44|10.45|10.4|33
1722391500000|2024-07-31 02:05:00|10.48|10.43|10.47|10.42|10.49|10.44|10.46|10.41|20
1722391800000|2024-07-31 02:10:00|10.48|10.43|10.5|10.45|10.5|10.45|10.47|10.42|19
1722392100000|2024-07-31 02:15:00|10.49|10.44|10.53|10.48|10.53|10.48|10.49|10.44|15
1722392400000|2024-07-31 02:20:00|10.52|10.47|10.53|10.48|10.54|10.49|10.52|10.47|8
1722392700000|2024-07-31 02:25:00|10.54|10.49|10.54|10.49|10.55|10.5|10.53|10.48|5
1722393000000|2024-07-31 02:30:00|10.55|10.5|10.59|10.54|10.59|10.54|10.54|10.49|27
1722393300000|2024-07-31 02:35:00|10.58|10.53|10.6|10.55|10.63|10.58|10.57|10.52|37
1722393600000|2024-07-31 02:40:00|10.61|10.56|10.66|10.61|10.67|10.62|10.6|10.55|44
1722393900000|2024-07-31 02:45:00|10.67|10.62|10.67|10.62|10.68|10.63|10.62|10.57|27
1722394200000|2024-07-31 02:50:00|10.66|10.61|10.6|10.55|10.67|10.62|10.6|10.55|39
1722394500000|2024-07-31 02:55:00|10.59|10.54|10.6|10.55|10.6|10.55|10.59|10.54|12
1722394800000|2024-07-31 03:00:00|10.59|10.54|10.59|10.54|10.61|10.56|10.57|10.52|21
1722395100000|2024-07-31 03:05:00|10.6|10.55|10.58|10.53|10.62|10.57|10.56|10.51|27
1722395400000|2024-07-31 03:10:00|10.57|10.52|10.61|10.56|10.61|10.56|10.57|10.52|5
1722395700000|2024-07-31 03:15:00|10.62|10.57|10.57|10.52|10.63|10.58|10.57|10.52|18
1722396000000|2024-07-31 03:20:00|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|17
1722396300000|2024-07-31 03:25:00|10.57|10.52|10.55|10.5|10.58|10.53|10.55|10.5|13
1722396600000|2024-07-31 03:30:00|10.56|10.51|10.55|10.5|10.56|10.51|10.54|10.49|8
1722396900000|2024-07-31 03:35:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|30
1722397200000|2024-07-31 03:40:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|10
1722397500000|2024-07-31 03:45:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|21
1722397800000|2024-07-31 03:50:00|10.55|10.5|10.56|10.51|10.56|10.51|10.54|10.49|10
1722398100000|2024-07-31 03:55:00|10.57|10.52|10.57|10.52|10.58|10.53|10.57|10.52|3
1722398400000|2024-07-31 04:00:00|10.56|10.51|10.56|10.51|10.57|10.52|10.55|10.5|15
1722398700000|2024-07-31 04:05:00|10.55|10.5|10.59|10.54|10.59|10.54|10.55|10.5|9
1722399000000|2024-07-31 04:10:00|10.6|10.55|10.61|10.56|10.64|10.59|10.6|10.55|10
1722399300000|2024-07-31 04:15:00|10.62|10.57|10.63|10.58|10.63|10.58|10.58|10.53|18
1722399600000|2024-07-31 04:20:00|10.62|10.57|10.63|10.58|10.66|10.61|10.62|10.57|34
1722399900000|2024-07-31 04:25:00|10.64|10.59|10.61|10.56|10.64|10.59|10.6|10.55|6
1722400200000|2024-07-31 04:30:00|10.6|10.55|10.58|10.53|10.62|10.57|10.57|10.52|38
1722400500000|2024-07-31 04:35:00|10.57|10.52|10.52|10.47|10.57|10.52|10.51|10.46|36
1722400800000|2024-07-31 04:40:00|10.51|10.46|10.49|10.44|10.52|10.47|10.49|10.44|39
1722401100000|2024-07-31 04:45:00|10.48|10.43|10.45|10.4|10.49|10.44|10.44|10.39|50
1722401400000|2024-07-31 04:50:00|10.46|10.41|10.44|10.39|10.47|10.42|10.44|10.39|39
1722401700000|2024-07-31 04:55:00|10.45|10.4|10.49|10.44|10.49|10.44|10.44|10.39|45
1722402000000|2024-07-31 05:00:00|10.48|10.43|10.45|10.4|10.49|10.44|10.44|10.39|34
1722402300000|2024-07-31 05:05:00|10.44|10.39|10.43|10.38|10.45|10.4|10.42|10.37|40
1722402600000|2024-07-31 05:10:00|10.44|10.39|10.42|10.37|10.44|10.39|10.41|10.36|9
1722402900000|2024-07-31 05:15:00|10.41|10.36|10.37|10.32|10.41|10.36|10.36|10.31|25
1722403200000|2024-07-31 05:20:00|10.36|10.31|10.34|10.29|10.38|10.33|10.33|10.28|31
1722403500000|2024-07-31 05:25:00|10.33|10.28|10.36|10.31|10.37|10.32|10.33|10.28|12
1722403800000|2024-07-31 05:30:00|10.37|10.32|10.38|10.33|10.39|10.34|10.36|10.31|12
1722404100000|2024-07-31 05:35:00|10.39|10.34|10.4|10.35|10.41|10.36|10.39|10.34|8
1722404400000|2024-07-31 05:40:00|10.41|10.36|10.42|10.37|10.43|10.38|10.4|10.35|14
1722404700000|2024-07-31 05:45:00|10.43|10.38|10.39|10.34|10.43|10.38|10.38|10.33|13
1722405000000|2024-07-31 05:50:00|10.4|10.35|10.43|10.38|10.44|10.39|10.39|10.34|16
1722405300000|2024-07-31 05:55:00|10.44|10.39|10.43|10.38|10.44|10.39|10.42|10.37|10
1722405600000|2024-07-31 06:00:00|10.42|10.37|10.46|10.41|10.47|10.42|10.42|10.37|21
1722405900000|2024-07-31 06:05:00|10.45|10.4|10.44|10.39|10.46|10.41|10.44|10.39|24
1722406200000|2024-07-31 06:10:00|10.45|10.4|10.41|10.36|10.45|10.4|10.39|10.34|27
1722406500000|2024-07-31 06:15:00|10.42|10.37|10.4|10.35|10.42|10.37|10.39|10.34|25
1722406800000|2024-07-31 06:20:00|10.41|10.36|10.41|10.36|10.42|10.37|10.4|10.35|21
1722407100000|2024-07-31 06:25:00|10.4|10.35|10.41|10.36|10.42|10.37|10.4|10.35|10
1722407400000|2024-07-31 06:30:00|10.42|10.37|10.42|10.37|10.43|10.38|10.4|10.35|19
1722407700000|2024-07-31 06:35:00|10.41|10.36|10.43|10.38|10.43|10.38|10.41|10.36|9
1722408000000|2024-07-31 06:40:00|10.44|10.39|10.46|10.41|10.47|10.42|10.43|10.38|13
1722408300000|2024-07-31 06:45:00|10.47|10.42|10.48|10.43|10.48|10.43|10.46|10.41|14
1722408600000|2024-07-31 06:50:00|10.49|10.44|10.51|10.46|10.51|10.46|10.48|10.43|17
1722408900000|2024-07-31 06:55:00|10.52|10.47|10.49|10.44|10.52|10.47|10.48|10.43|8
1722409200000|2024-07-31 07:00:00|10.5|10.45|10.55|10.5|10.56|10.51|10.49|10.44|20
1722409500000|2024-07-31 07:05:00|10.56|10.51|10.53|10.48|10.56|10.51|10.52|10.47|26
1722409800000|2024-07-31 07:10:00|10.52|10.47|10.53|10.48|10.53|10.48|10.52|10.47|2
1722410100000|2024-07-31 07:15:00|10.52|10.47|10.53|10.48|10.54|10.49|10.51|10.46|11
1722410400000|2024-07-31 07:20:00|10.52|10.47|10.52|10.47|10.54|10.49|10.52|10.47|11
1722410700000|2024-07-31 07:25:00|10.51|10.46|10.51|10.46|10.52|10.47|10.51|10.46|3
1722411000000|2024-07-31 07:30:00|10.5|10.45|10.51|10.46|10.52|10.47|10.5|10.45|18
1722411300000|2024-07-31 07:35:00|10.52|10.47|10.52|10.47|10.54|10.49|10.52|10.47|7
1722411600000|2024-07-31 07:40:00|10.53|10.48|10.52|10.47|10.53|10.48|10.51|10.46|14
1722411900000|2024-07-31 07:45:00|10.51|10.46|10.52|10.47|10.52|10.47|10.51|10.46|10
1722412200000|2024-07-31 07:50:00|10.53|10.48|10.51|10.46|10.53|10.48|10.51|10.46|3
1722412500000|2024-07-31 07:55:00|10.52|10.47|10.51|10.46|10.52|10.47|10.5|10.45|12
1722412800000|2024-07-31 08:00:00|10.52|10.47|10.52|10.47|10.53|10.48|10.51|10.46|9
1722413100000|2024-07-31 08:05:00|10.51|10.46|10.46|10.41|10.51|10.46|10.46|10.41|15
1722413400000|2024-07-31 08:10:00|10.47|10.42|10.51|10.46|10.51|10.46|10.46|10.41|17
1722413700000|2024-07-31 08:15:00|10.52|10.47|10.54|10.49|10.54|10.49|10.52|10.47|19
1722414000000|2024-07-31 08:20:00|10.53|10.48|10.55|10.5|10.55|10.5|10.53|10.48|11
1722414300000|2024-07-31 08:25:00|10.56|10.51|10.53|10.48|10.56|10.51|10.53|10.48|38
1722414600000|2024-07-31 08:30:00|10.54|10.49|10.55|10.5|10.55|10.5|10.53|10.48|4
1722414900000|2024-07-31 08:35:00|10.56|10.51|10.56|10.51|10.56|10.51|10.55|10.5|3
1722415200000|2024-07-31 08:40:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|2
1722415500000|2024-07-31 08:45:00|10.55|10.5|10.56|10.51|10.56|10.51|10.55|10.5|8
1722415800000|2024-07-31 08:50:00|10.55|10.5|10.55|10.5|10.56|10.51|10.55|10.5|7
1722416100000|2024-07-31 08:55:00|10.56|10.51|10.55|10.5|10.56|10.51|10.55|10.5|6
1722416400000|2024-07-31 09:00:00|10.56|10.51|10.56|10.51|10.56|10.51|10.56|10.51|1
1722416700000|2024-07-31 09:05:00|10.55|10.5|10.55|10.5|10.55|10.5|10.55|10.5|1
1722417000000|2024-07-31 09:10:00|10.56|10.51|10.58|10.53|10.59|10.54|10.56|10.51|5
1722417300000|2024-07-31 09:15:00|10.57|10.52|10.55|10.5|10.58|10.53|10.54|10.49|10
1722417600000|2024-07-31 09:20:00|10.56|10.51|10.56|10.51|10.56|10.51|10.54|10.49|7
1722417900000|2024-07-31 09:25:00|10.55|10.5|10.59|10.54|10.59|10.54|10.55|10.5|17
1722418200000|2024-07-31 09:30:00|10.6|10.55|10.6|10.55|10.62|10.57|10.59|10.54|23
1722418500000|2024-07-31 09:35:00|10.59|10.54|10.6|10.55|10.61|10.56|10.59|10.54|20
1722419100000|2024-07-31 09:45:00|10.61|10.56|10.59|10.54|10.61|10.56|10.59|10.54|5
1722419400000|2024-07-31 09:50:00|10.6|10.55|10.6|10.55|10.61|10.56|10.59|10.54|15
1722419700000|2024-07-31 09:55:00|10.59|10.54|10.59|10.54|10.6|10.55|10.58|10.53|5
1722420000000|2024-07-31 10:00:00|10.58|10.53|10.59|10.54|10.6|10.55|10.58|10.53|18
1722420300000|2024-07-31 10:05:00|10.58|10.53|10.6|10.55|10.6|10.55|10.57|10.52|13
1722420600000|2024-07-31 10:10:00|10.59|10.54|10.59|10.54|10.6|10.55|10.58|10.53|11
1722420900000|2024-07-31 10:15:00|10.58|10.53|10.58|10.53|10.6|10.55|10.57|10.52|17
1722421200000|2024-07-31 10:20:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|4
1722421500000|2024-07-31 10:25:00|10.57|10.52|10.57|10.52|10.57|10.52|10.57|10.52|1
1722421800000|2024-07-31 10:30:00|10.58|10.53|10.54|10.49|10.58|10.53|10.54|10.49|17
1722422100000|2024-07-31 10:35:00|10.55|10.5|10.5|10.45|10.55|10.5|10.5|10.45|14
1722422400000|2024-07-31 10:40:00|10.51|10.46|10.5|10.45|10.51|10.46|10.49|10.44|46
1722422700000|2024-07-31 10:45:00|10.49|10.44|10.51|10.46|10.52|10.47|10.49|10.44|13
1722423000000|2024-07-31 10:50:00|10.52|10.47|10.51|10.46|10.53|10.48|10.51|10.46|4
1722423300000|2024-07-31 10:55:00|10.5|10.45|10.5|10.45|10.51|10.46|10.5|10.45|7
1722423600000|2024-07-31 11:00:00|10.51|10.46|10.6|10.55|10.6|10.55|10.5|10.45|13
1722423900000|2024-07-31 11:05:00|10.61|10.56|10.62|10.57|10.62|10.57|10.6|10.55|20
1722424200000|2024-07-31 11:10:00|10.63|10.58|10.63|10.58|10.63|10.58|10.62|10.57|11
1722424500000|2024-07-31 11:15:00|10.64|10.59|10.62|10.57|10.65|10.6|10.62|10.57|13
1722424800000|2024-07-31 11:20:00|10.61|10.56|10.63|10.58|10.63|10.58|10.6|10.55|9
1722425100000|2024-07-31 11:25:00|10.62|10.57|10.62|10.57|10.63|10.58|10.59|10.54|23
1722425400000|2024-07-31 11:30:00|10.61|10.56|10.6|10.55|10.62|10.57|10.59|10.54|28
1722425700000|2024-07-31 11:35:00|10.59|10.54|10.57|10.52|10.6|10.55|10.56|10.51|25
1722426000000|2024-07-31 11:40:00|10.56|10.51|10.57|10.52|10.58|10.53|10.56|10.51|8
1722426300000|2024-07-31 11:45:00|10.56|10.51|10.57|10.52|10.58|10.53|10.56|10.51|34
1722426600000|2024-07-31 11:50:00|10.58|10.53|10.56|10.51|10.58|10.53|10.56|10.51|7
1722426900000|2024-07-31 11:55:00|10.57|10.52|10.55|10.5|10.57|10.52|10.54|10.49|11
1722427200000|2024-07-31 12:00:00|10.56|10.51|10.57|10.52|10.58|10.53|10.55|10.5|12
1722427500000|2024-07-31 12:05:00|10.58|10.53|10.59|10.54|10.59|10.54|10.57|10.52|20
1722428100000|2024-07-31 12:15:00|10.58|10.53|10.6|10.55|10.6|10.55|10.58|10.53|27
1722428400000|2024-07-31 12:20:00|10.59|10.54|10.58|10.53|10.59|10.54|10.58|10.53|12
1722428700000|2024-07-31 12:25:00|10.59|10.54|10.59|10.54|10.59|10.54|10.58|10.53|3
1722429000000|2024-07-31 12:30:00|10.58|10.53|10.59|10.54|10.59|10.54|10.58|10.53|22
1722429300000|2024-07-31 12:35:00|10.58|10.53|10.59|10.54|10.6|10.55|10.58|10.53|18
1722429600000|2024-07-31 12:40:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|8
1722429900000|2024-07-31 12:45:00|10.62|10.57|10.63|10.58|10.64|10.59|10.62|10.57|10
1722430200000|2024-07-31 12:50:00|10.62|10.57|10.61|10.56|10.63|10.58|10.6|10.55|8
1722430500000|2024-07-31 12:55:00|10.6|10.55|10.6|10.55|10.61|10.56|10.58|10.53|13
1722430800000|2024-07-31 13:00:00|10.59|10.54|10.62|10.57|10.62|10.57|10.59|10.54|24
1722431100000|2024-07-31 13:05:00|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|5
1722431400000|2024-07-31 13:10:00|10.6|10.55|10.61|10.56|10.61|10.56|10.6|10.55|2
1722431700000|2024-07-31 13:15:00|10.6|10.55|10.6|10.55|10.6|10.55|10.59|10.54|5
1722432000000|2024-07-31 13:20:00|10.61|10.56|10.61|10.56|10.61|10.56|10.6|10.55|5
1722432300000|2024-07-31 13:25:00|10.6|10.55|10.6|10.55|10.61|10.56|10.6|10.55|5
1722432600000|2024-07-31 13:30:00|10.59|10.54|10.56|10.51|10.6|10.55|10.56|10.51|14
1722432900000|2024-07-31 13:35:00|10.55|10.5|10.54|10.49|10.55|10.5|10.52|10.47|22
1722433500000|2024-07-31 13:45:00|10.53|10.48|10.51|10.46|10.53|10.48|10.51|10.46|9
1722433800000|2024-07-31 13:50:00|10.5|10.45|10.51|10.46|10.52|10.47|10.49|10.44|20
1722434100000|2024-07-31 13:55:00|10.5|10.45|10.52|10.47|10.52|10.47|10.5|10.45|13
1722434400000|2024-07-31 14:00:00|10.51|10.46|10.53|10.48|10.54|10.49|10.51|10.46|11
1722434700000|2024-07-31 14:05:00|10.52|10.47|10.52|10.47|10.52|10.47|10.51|10.46|27
1722435000000|2024-07-31 14:10:00|10.51|10.46|10.5|10.45|10.52|10.47|10.49|10.44|20
1722435300000|2024-07-31 14:15:00|10.51|10.46|10.49|10.44|10.51|10.46|10.48|10.43|23
1722435600000|2024-07-31 14:20:00|10.5|10.45|10.49|10.44|10.51|10.46|10.48|10.43|8
1722435900000|2024-07-31 14:25:00|10.48|10.43|10.46|10.41|10.49|10.44|10.45|10.4|27
1722436200000|2024-07-31 14:30:00|10.47|10.42|10.48|10.43|10.49|10.44|10.46|10.41|30
1722436500000|2024-07-31 14:35:00|10.49|10.44|10.51|10.46|10.51|10.46|10.48|10.43|11
1722436800000|2024-07-31 14:40:00|10.5|10.45|10.5|10.45|10.51|10.46|10.49|10.44|23
1722437100000|2024-07-31 14:45:00|10.49|10.44|10.5|10.45|10.51|10.46|10.49|10.44|12
1722437400000|2024-07-31 14:50:00|10.49|10.44|10.48|10.43|10.5|10.45|10.47|10.42|38
1722437700000|2024-07-31 14:55:00|10.47|10.42|10.46|10.41|10.48|10.43|10.46|10.41|10
1722438000000|2024-07-31 15:00:00|10.47|10.42|10.46|10.41|10.47|10.42|10.45|10.4|12
1722438300000|2024-07-31 15:05:00|10.45|10.4|10.44|10.39|10.45|10.4|10.44|10.39|8
1722438600000|2024-07-31 15:10:00|10.45|10.4|10.47|10.42|10.48|10.43|10.44|10.39|15
1722438900000|2024-07-31 15:15:00|10.48|10.43|10.46|10.41|10.48|10.43|10.44|10.39|15
1722439200000|2024-07-31 15:20:00|10.47|10.42|10.45|10.4|10.48|10.43|10.45|10.4|7
1722439500000|2024-07-31 15:25:00|10.44|10.39|10.43|10.38|10.45|10.4|10.43|10.38|12
1722439800000|2024-07-31 15:30:00|10.42|10.37|10.41|10.36|10.43|10.38|10.4|10.35|22
1722440100000|2024-07-31 15:35:00|10.42|10.37|10.42|10.37|10.43|10.38|10.41|10.36|13
1722440400000|2024-07-31 15:40:00|10.43|10.38|10.43|10.38|10.45|10.4|10.42|10.37|11
1722440700000|2024-07-31 15:45:00|10.42|10.37|10.41|10.36|10.43|10.38|10.4|10.35|14
1722441000000|2024-07-31 15:50:00|10.42|10.37|10.42|10.37|10.43|10.38|10.41|10.36|13
1722441300000|2024-07-31 15:55:00|10.41|10.36|10.39|10.34|10.42|10.37|10.39|10.34|9
1722441600000|2024-07-31 16:00:00|10.4|10.35|10.4|10.35|10.42|10.37|10.38|10.33|43
1722441900000|2024-07-31 16:05:00|10.41|10.36|10.42|10.37|10.43|10.38|10.4|10.35|8
1722442200000|2024-07-31 16:10:00|10.41|10.36|10.41|10.36|10.42|10.37|10.39|10.34|31
1722442500000|2024-07-31 16:15:00|10.4|10.35|10.38|10.33|10.4|10.35|10.37|10.32|5
1722442800000|2024-07-31 16:20:00|10.37|10.32|10.35|10.3|10.38|10.33|10.35|10.3|13
1722443100000|2024-07-31 16:25:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|39
1722443400000|2024-07-31 16:30:00|10.33|10.28|10.3|10.25|10.33|10.28|10.3|10.25|18
1722443700000|2024-07-31 16:35:00|10.29|10.24|10.3|10.25|10.3|10.25|10.28|10.23|32
1722444000000|2024-07-31 16:40:00|10.29|10.24|10.29|10.24|10.31|10.26|10.28|10.23|27
1722444300000|2024-07-31 16:45:00|10.28|10.23|10.28|10.23|10.29|10.24|10.24|10.19|25
1722444600000|2024-07-31 16:50:00|10.29|10.24|10.27|10.22|10.29|10.24|10.26|10.21|15
1722444900000|2024-07-31 16:55:00|10.28|10.23|10.3|10.25|10.32|10.27|10.27|10.22|15
1722445200000|2024-07-31 17:00:00|10.29|10.24|10.28|10.23|10.29|10.24|10.26|10.21|12
1722445500000|2024-07-31 17:05:00|10.29|10.24|10.28|10.23|10.3|10.25|10.28|10.23|16
1722445800000|2024-07-31 17:10:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|2
1722446100000|2024-07-31 17:15:00|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|7
1722446400000|2024-07-31 17:20:00|10.28|10.23|10.29|10.24|10.3|10.25|10.27|10.22|26
1722446700000|2024-07-31 17:25:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1722447000000|2024-07-31 17:30:00|10.29|10.24|10.28|10.23|10.3|10.25|10.28|10.23|6
1722447300000|2024-07-31 17:35:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|19
1722447600000|2024-07-31 17:40:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|22
1722447900000|2024-07-31 17:45:00|10.3|10.25|10.31|10.26|10.33|10.28|10.29|10.24|19
1722448200000|2024-07-31 17:50:00|10.32|10.27|10.3|10.25|10.32|10.27|10.29|10.24|15
1722448500000|2024-07-31 17:55:00|10.31|10.26|10.29|10.24|10.31|10.26|10.28|10.23|7
1722448800000|2024-07-31 18:00:00|10.3|10.25|10.29|10.24|10.3|10.25|10.26|10.21|34
1722449100000|2024-07-31 18:05:00|10.3|10.25|10.28|10.23|10.3|10.25|10.27|10.22|11
1722449400000|2024-07-31 18:10:00|10.27|10.22|10.27|10.22|10.28|10.23|10.26|10.21|7
1722449700000|2024-07-31 18:15:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|15
1722450000000|2024-07-31 18:20:00|10.25|10.2|10.22|10.17|10.26|10.21|10.22|10.17|10
1722450300000|2024-07-31 18:25:00|10.23|10.18|10.25|10.2|10.26|10.21|10.22|10.17|17
1722450600000|2024-07-31 18:30:00|10.24|10.19|10.28|10.23|10.29|10.24|10.24|10.19|23
1722450900000|2024-07-31 18:35:00|10.27|10.22|10.25|10.2|10.27|10.22|10.24|10.19|13
1722451200000|2024-07-31 18:40:00|10.24|10.19|10.29|10.24|10.29|10.24|10.24|10.19|32
1722451500000|2024-07-31 18:45:00|10.3|10.25|10.29|10.24|10.31|10.26|10.27|10.22|22
1722451800000|2024-07-31 18:50:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|19
1722452100000|2024-07-31 18:55:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|7
1722452400000|2024-07-31 19:00:00|10.3|10.25|10.29|10.24|10.31|10.26|10.28|10.23|18
1722452700000|2024-07-31 19:05:00|10.3|10.25|10.25|10.2|10.3|10.25|10.25|10.2|8
1722453000000|2024-07-31 19:10:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|13
1722453300000|2024-07-31 19:15:00|10.23|10.18|10.22|10.17|10.24|10.19|10.22|10.17|14
1722453600000|2024-07-31 19:20:00|10.23|10.18|10.2|10.15|10.23|10.18|10.2|10.15|10
1722453900000|2024-07-31 19:25:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|31
1722454200000|2024-07-31 19:30:00|10.18|10.13|10.21|10.16|10.22|10.17|10.18|10.13|34
1722454500000|2024-07-31 19:35:00|10.22|10.17|10.18|10.13|10.23|10.18|10.18|10.13|15
1722454800000|2024-07-31 19:40:00|10.19|10.14|10.18|10.13|10.19|10.14|10.16|10.11|26
1722455100000|2024-07-31 19:45:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|30
1722455400000|2024-07-31 19:50:00|10.15|10.1|10.12|10.07|10.15|10.1|10.08|10.03|89
1722455700000|2024-07-31 19:55:00|10.11|10.06|10.14|10.09|10.15|10.1|10.11|10.06|30
1722456000000|2024-07-31 20:00:00|10.13|10.08|10.15|10.1|10.15|10.1|10.09|10.04|47
1722456300000|2024-07-31 20:05:00|10.16|10.11|10.14|10.09|10.16|10.11|10.13|10.08|31
1722456600000|2024-07-31 20:10:00|10.13|10.08|10.1|10.05|10.14|10.09|10.08|10.03|32
1722456900000|2024-07-31 20:15:00|10.09|10.04|10.08|10.03|10.13|10.08|10.06|10.01|66
1722457200000|2024-07-31 20:20:00|10.09|10.04|10.11|10.06|10.12|10.07|10.08|10.03|43
1722457500000|2024-07-31 20:25:00|10.1|10.05|10.14|10.09|10.15|10.1|10.1|10.05|35
1722457800000|2024-07-31 20:30:00|10.13|10.08|10.12|10.07|10.14|10.09|10.11|10.06|38
1722458100000|2024-07-31 20:35:00|10.11|10.06|10.1|10.05|10.12|10.07|10.1|10.05|12
1722458400000|2024-07-31 20:40:00|10.11|10.06|10.13|10.08|10.14|10.09|10.11|10.06|17
1722458700000|2024-07-31 20:45:00|10.12|10.07|10.13|10.08|10.14|10.09|10.12|10.07|6
1722459000000|2024-07-31 20:50:00|10.12|10.07|10.08|10.03|10.12|10.07|10.08|10.03|15
1722459300000|2024-07-31 20:55:00|10.07|10.02|10.09|10.04|10.1|10.05|10.07|10.02|19
1722459600000|2024-07-31 21:00:00|10.08|10.03|10.12|10.07|10.13|10.08|10.08|10.03|15
1722459900000|2024-07-31 21:05:00|10.11|10.06|10.12|10.07|10.12|10.07|10.1|10.05|24
1722460200000|2024-07-31 21:10:00|10.11|10.06|10.15|10.1|10.15|10.1|10.11|10.06|23
1722460500000|2024-07-31 21:15:00|10.16|10.11|10.15|10.1|10.17|10.12|10.14|10.09|14
1722460800000|2024-07-31 21:20:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1722461100000|2024-07-31 21:25:00|10.15|10.1|10.11|10.06|10.15|10.1|10.11|10.06|11
1722461400000|2024-07-31 21:30:00|10.12|10.07|10.11|10.06|10.13|10.08|10.11|10.06|6
1722461700000|2024-07-31 21:35:00|10.12|10.07|10.14|10.09|10.14|10.09|10.11|10.06|7
1722462000000|2024-07-31 21:40:00|10.15|10.1|10.17|10.12|10.17|10.12|10.15|10.1|3
1722462600000|2024-07-31 21:50:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1722462900000|2024-07-31 21:55:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1722463200000|2024-07-31 22:00:00|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|7
1722463500000|2024-07-31 22:05:00|10.21|10.16|10.18|10.13|10.21|10.16|10.18|10.13|4
1722463800000|2024-07-31 22:10:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|10
1722464100000|2024-07-31 22:15:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|3
1722464400000|2024-07-31 22:20:00|10.14|10.09|10.15|10.1|10.15|10.1|10.13|10.08|6
1722464700000|2024-07-31 22:25:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|15
1722465000000|2024-07-31 22:30:00|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|23
1722465300000|2024-07-31 22:35:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|7
1722465600000|2024-07-31 22:40:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|7
1722465900000|2024-07-31 22:45:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|9
1722466200000|2024-07-31 22:50:00|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|10
1722466500000|2024-07-31 22:55:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|17
1722466800000|2024-07-31 23:00:00|10.16|10.11|10.15|10.1|10.18|10.13|10.15|10.1|20
1722467100000|2024-07-31 23:05:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1722467400000|2024-07-31 23:10:00|10.16|10.11|10.14|10.09|10.16|10.11|10.14|10.09|5
1722467700000|2024-07-31 23:15:00|10.13|10.08|10.12|10.07|10.14|10.09|10.12|10.07|8
1722468000000|2024-07-31 23:20:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1722468300000|2024-07-31 23:25:00|10.12|10.07|10.12|10.07|10.14|10.09|10.12|10.07|7
1722468600000|2024-07-31 23:30:00|10.11|10.06|10.1|10.05|10.12|10.07|10.1|10.05|4
1722468900000|2024-07-31 23:35:00|10.11|10.06|10.08|10.03|10.11|10.06|10.07|10.02|6
1722469200000|2024-07-31 23:40:00|10.07|10.02|10.1|10.05|10.1|10.05|10.07|10.02|12
1722469500000|2024-07-31 23:45:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|5
1722469800000|2024-07-31 23:50:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|4
1722470100000|2024-07-31 23:55:00|10.1|10.05|10.07|10.02|10.1|10.05|10.07|10.02|14
1722470400000|2024-08-01 00:00:00|10.08|10.03|10.09|10.04|10.11|10.06|10.07|10.02|22
1722470700000|2024-08-01 00:05:00|10.1|10.05|10.12|10.07|10.12|10.07|10.08|10.03|35
1722471000000|2024-08-01 00:10:00|10.13|10.08|10.08|10.03|10.13|10.08|10.07|10.02|22
1722471300000|2024-08-01 00:15:00|10.09|10.04|10.1|10.05|10.12|10.07|10.08|10.03|20
1722471600000|2024-08-01 00:20:00|10.09|10.04|10.1|10.05|10.11|10.06|10.09|10.04|18
1722471900000|2024-08-01 00:25:00|10.09|10.04|10.08|10.03|10.1|10.05|10.08|10.03|8
1722472200000|2024-08-01 00:30:00|10.09|10.04|10.1|10.05|10.1|10.05|10.08|10.03|22
1722472500000|2024-08-01 00:35:00|10.11|10.06|10.13|10.08|10.13|10.08|10.1|10.05|7
1722472800000|2024-08-01 00:40:00|10.12|10.07|10.11|10.06|10.13|10.08|10.11|10.06|6
1722473100000|2024-08-01 00:45:00|10.1|10.05|10.1|10.05|10.11|10.06|10.08|10.03|37
1722473400000|2024-08-01 00:50:00|10.11|10.06|10.09|10.04|10.13|10.08|10.09|10.04|12
1722473700000|2024-08-01 00:55:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1722474000000|2024-08-01 01:00:00|10.09|10.04|10.11|10.06|10.12|10.07|10.09|10.04|15
1722474300000|2024-08-01 01:05:00|10.1|10.05|10.07|10.02|10.1|10.05|10.07|10.02|18
1722474600000|2024-08-01 01:10:00|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|7
1722474900000|2024-08-01 01:15:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|10
1722475200000|2024-08-01 01:20:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1722475500000|2024-08-01 01:25:00|10.06|10.01|10.07|10.02|10.07|10.02|10.05|10|10
1722475800000|2024-08-01 01:30:00|10.06|10.01|10.04|9.99|10.07|10.02|10.04|9.99|9
1722476100000|2024-08-01 01:35:00|10.03|9.98|10.02|9.97|10.04|9.99|9.98|9.93|52
1722476400000|2024-08-01 01:40:00|10.03|9.98|10.08|10.03|10.09|10.04|10.02|9.97|36
1722476700000|2024-08-01 01:45:00|10.07|10.02|10.09|10.04|10.09|10.04|10.07|10.02|15
1722477000000|2024-08-01 01:50:00|10.08|10.03|10.06|10.01|10.09|10.04|10.06|10.01|9
1722477300000|2024-08-01 01:55:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|19
1722477600000|2024-08-01 02:00:00|10.06|10.01|10.01|9.96|10.06|10.01|10|9.95|24
1722477900000|2024-08-01 02:05:00|10|9.95|10.02|9.97|10.02|9.97|9.99|9.94|13
1722478200000|2024-08-01 02:10:00|10.03|9.98|10.04|9.99|10.05|10|10.03|9.98|10
1722478500000|2024-08-01 02:15:00|10.03|9.98|9.98|9.93|10.03|9.98|9.98|9.93|30
1722478800000|2024-08-01 02:20:00|9.99|9.94|9.98|9.93|9.99|9.94|9.96|9.91|18
1722479100000|2024-08-01 02:25:00|9.97|9.92|9.96|9.91|9.99|9.94|9.96|9.91|28
1722479400000|2024-08-01 02:30:00|9.95|9.9|10|9.95|10|9.95|9.95|9.9|34
1722479700000|2024-08-01 02:35:00|9.99|9.94|10|9.95|10.01|9.96|9.98|9.93|32
1722480000000|2024-08-01 02:40:00|9.99|9.94|10|9.95|10.01|9.96|9.99|9.94|10
1722480300000|2024-08-01 02:45:00|9.99|9.94|9.99|9.94|10|9.95|9.97|9.92|23
1722480600000|2024-08-01 02:50:00|9.98|9.93|10|9.95|10|9.95|9.98|9.93|23
1722480900000|2024-08-01 02:55:00|9.99|9.94|9.98|9.93|10|9.95|9.98|9.93|32
1722481200000|2024-08-01 03:00:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|9
1722481500000|2024-08-01 03:05:00|9.98|9.93|9.97|9.92|9.98|9.93|9.96|9.91|24
1722481800000|2024-08-01 03:10:00|9.98|9.93|9.98|9.93|9.99|9.94|9.97|9.92|13
1722482100000|2024-08-01 03:15:00|9.99|9.94|9.98|9.93|9.99|9.94|9.97|9.92|22
1722482400000|2024-08-01 03:20:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|11
1722482700000|2024-08-01 03:25:00|9.98|9.93|10|9.95|10|9.95|9.98|9.93|11
1722483000000|2024-08-01 03:30:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|10
1722483300000|2024-08-01 03:35:00|9.99|9.94|9.98|9.93|10|9.95|9.98|9.93|6
1722483600000|2024-08-01 03:40:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1722483900000|2024-08-01 03:45:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|19
1722484200000|2024-08-01 03:50:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|22
1722484500000|2024-08-01 03:55:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|5
1722484800000|2024-08-01 04:00:00|9.96|9.91|9.97|9.92|9.98|9.93|9.96|9.91|8
1722485100000|2024-08-01 04:05:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|25
1722485400000|2024-08-01 04:10:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|20
1722485700000|2024-08-01 04:15:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|20
1722486000000|2024-08-01 04:20:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|24
1722486300000|2024-08-01 04:25:00|9.97|9.92|9.94|9.89|9.97|9.92|9.92|9.87|20
1722486600000|2024-08-01 04:30:00|9.93|9.88|9.9|9.85|9.96|9.91|9.89|9.84|36
1722486900000|2024-08-01 04:35:00|9.91|9.86|9.9|9.85|9.91|9.86|9.88|9.83|26
1722487200000|2024-08-01 04:40:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|28
1722487500000|2024-08-01 04:45:00|9.89|9.84|9.88|9.83|9.95|9.9|9.85|9.8|53
1722487800000|2024-08-01 04:50:00|9.89|9.84|9.88|9.83|9.9|9.85|9.87|9.82|44
1722488100000|2024-08-01 04:55:00|9.87|9.82|9.88|9.83|9.89|9.84|9.87|9.82|22
1722488400000|2024-08-01 05:00:00|9.87|9.82|9.85|9.8|9.88|9.83|9.82|9.77|80
1722488700000|2024-08-01 05:05:00|9.86|9.81|9.89|9.84|9.89|9.84|9.85|9.8|38
1722489000000|2024-08-01 05:10:00|9.9|9.85|9.91|9.86|9.92|9.87|9.9|9.85|10
1722489300000|2024-08-01 05:15:00|9.92|9.87|9.92|9.87|9.93|9.88|9.91|9.86|21
1722489600000|2024-08-01 05:20:00|9.93|9.88|9.93|9.88|9.93|9.88|9.91|9.86|7
1722489900000|2024-08-01 05:25:00|9.95|9.9|9.95|9.9|9.95|9.9|9.93|9.88|9
1722490200000|2024-08-01 05:30:00|9.94|9.89|9.94|9.89|9.95|9.9|9.93|9.88|25
1722490500000|2024-08-01 05:35:00|9.95|9.9|9.96|9.91|9.97|9.92|9.95|9.9|4
1722490800000|2024-08-01 05:40:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|9
1722491100000|2024-08-01 05:45:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1722491400000|2024-08-01 05:50:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1722491700000|2024-08-01 05:55:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1722492000000|2024-08-01 06:00:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|8
1722492300000|2024-08-01 06:05:00|9.95|9.9|9.93|9.88|9.95|9.9|9.93|9.88|5
1722492600000|2024-08-01 06:10:00|9.92|9.87|9.94|9.89|9.94|9.89|9.92|9.87|3
1722492900000|2024-08-01 06:15:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|26
1722493200000|2024-08-01 06:20:00|9.93|9.88|9.96|9.91|9.96|9.91|9.93|9.88|10
1722493500000|2024-08-01 06:25:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1722493800000|2024-08-01 06:30:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|12
1722494100000|2024-08-01 06:35:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1722494400000|2024-08-01 06:40:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|7
1722494700000|2024-08-01 06:45:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|8
1722495000000|2024-08-01 06:50:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1722495300000|2024-08-01 06:55:00|9.9|9.85|9.89|9.84|9.91|9.86|9.88|9.83|10
1722496500000|2024-08-01 07:15:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1722496800000|2024-08-01 07:20:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1722497100000|2024-08-01 07:25:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722497400000|2024-08-01 07:30:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1722497700000|2024-08-01 07:35:00|9.9|9.85|9.88|9.83|9.9|9.85|9.87|9.82|9
1722498000000|2024-08-01 07:40:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1722498300000|2024-08-01 07:45:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1722498600000|2024-08-01 07:50:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|16
1722498900000|2024-08-01 07:55:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|7
1722499200000|2024-08-01 08:00:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1722499500000|2024-08-01 08:05:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|24
1722499800000|2024-08-01 08:10:00|9.89|9.84|9.88|9.83|9.89|9.84|9.87|9.82|6
1722500100000|2024-08-01 08:15:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1722500400000|2024-08-01 08:20:00|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|29
1722500700000|2024-08-01 08:25:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|23
1722501000000|2024-08-01 08:30:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|6
1722501300000|2024-08-01 08:35:00|9.89|9.84|9.91|9.86|9.92|9.87|9.89|9.84|11
1722501600000|2024-08-01 08:40:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1722501900000|2024-08-01 08:45:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|23
1722502200000|2024-08-01 08:50:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1722502500000|2024-08-01 08:55:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722502800000|2024-08-01 09:00:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1722503100000|2024-08-01 09:05:00|9.92|9.87|9.94|9.89|9.94|9.89|9.91|9.86|11
1722503400000|2024-08-01 09:10:00|9.93|9.88|9.94|9.89|9.95|9.9|9.93|9.88|6
1722503700000|2024-08-01 09:15:00|9.93|9.88|9.92|9.87|9.94|9.89|9.91|9.86|16
1722504000000|2024-08-01 09:20:00|9.91|9.86|9.92|9.87|9.93|9.88|9.91|9.86|20
1722504300000|2024-08-01 09:25:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|40
1722504600000|2024-08-01 09:30:00|9.93|9.88|9.93|9.88|9.93|9.88|9.91|9.86|5
1722504900000|2024-08-01 09:35:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1722505200000|2024-08-01 09:40:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|7
1722505500000|2024-08-01 09:45:00|9.91|9.86|9.9|9.85|9.92|9.87|9.9|9.85|18
1722505800000|2024-08-01 09:50:00|9.91|9.86|9.88|9.83|9.91|9.86|9.86|9.81|14
1722506100000|2024-08-01 09:55:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|16
1722506400000|2024-08-01 10:00:00|9.87|9.82|9.86|9.81|9.88|9.83|9.86|9.81|26
1722506700000|2024-08-01 10:05:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1722507000000|2024-08-01 10:10:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|5
1722507300000|2024-08-01 10:15:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1722507600000|2024-08-01 10:20:00|9.9|9.85|9.94|9.89|9.94|9.89|9.9|9.85|7
1722507900000|2024-08-01 10:25:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1722508500000|2024-08-01 10:35:00|9.93|9.88|9.95|9.9|9.95|9.9|9.93|9.88|11
1722508800000|2024-08-01 10:40:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|15
1722509100000|2024-08-01 10:45:00|9.93|9.88|9.95|9.9|9.95|9.9|9.93|9.88|7
1722509700000|2024-08-01 10:55:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|14
1722510000000|2024-08-01 11:00:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1722510300000|2024-08-01 11:05:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|7
1722510900000|2024-08-01 11:15:00|9.95|9.9|9.99|9.94|9.99|9.94|9.95|9.9|13
1722511200000|2024-08-01 11:20:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1722511500000|2024-08-01 11:25:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|18
1722511800000|2024-08-01 11:30:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|6
1722512100000|2024-08-01 11:35:00|10|9.95|9.99|9.94|10.01|9.96|9.99|9.94|24
1722512400000|2024-08-01 11:40:00|9.98|9.93|9.98|9.93|9.99|9.94|9.96|9.91|16
1722512700000|2024-08-01 11:45:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1722513000000|2024-08-01 11:50:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|2
1722513300000|2024-08-01 11:55:00|9.98|9.93|9.97|9.92|9.98|9.93|9.96|9.91|8
1722513600000|2024-08-01 12:00:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|9
1722513900000|2024-08-01 12:05:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1722514200000|2024-08-01 12:10:00|9.96|9.91|9.99|9.94|9.99|9.94|9.96|9.91|12
1722514500000|2024-08-01 12:15:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1722514800000|2024-08-01 12:20:00|9.98|9.93|9.96|9.91|9.98|9.93|9.95|9.9|27
1722515100000|2024-08-01 12:25:00|9.97|9.92|9.95|9.9|9.97|9.92|9.95|9.9|11
1722515400000|2024-08-01 12:30:00|9.96|9.91|9.97|9.92|9.97|9.92|9.95|9.9|56
1722515700000|2024-08-01 12:35:00|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|16
1722516000000|2024-08-01 12:40:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1722516300000|2024-08-01 12:45:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|9
1722516600000|2024-08-01 12:50:00|9.94|9.89|9.96|9.91|9.96|9.91|9.94|9.89|7
1722516900000|2024-08-01 12:55:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1722517200000|2024-08-01 13:00:00|9.97|9.92|9.95|9.9|9.98|9.93|9.95|9.9|11
1722517500000|2024-08-01 13:05:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|4
1722517800000|2024-08-01 13:10:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1722518100000|2024-08-01 13:15:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722518400000|2024-08-01 13:20:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|10
1722518700000|2024-08-01 13:25:00|9.94|9.89|9.94|9.89|9.96|9.91|9.93|9.88|13
1722519000000|2024-08-01 13:30:00|9.93|9.88|9.95|9.9|9.95|9.9|9.93|9.88|5
1722519300000|2024-08-01 13:35:00|9.94|9.89|9.95|9.9|9.95|9.9|9.93|9.88|20
1722519600000|2024-08-01 13:40:00|9.96|9.91|9.99|9.94|9.99|9.94|9.95|9.9|6
1722519900000|2024-08-01 13:45:00|9.98|9.93|10|9.95|10|9.95|9.96|9.91|9
1722520200000|2024-08-01 13:50:00|9.99|9.94|9.97|9.92|9.99|9.94|9.96|9.91|11
1722520500000|2024-08-01 13:55:00|9.98|9.93|9.97|9.92|9.98|9.93|9.96|9.91|28
1722520800000|2024-08-01 14:00:00|9.96|9.91|9.95|9.9|9.97|9.92|9.95|9.9|18
1722521100000|2024-08-01 14:05:00|9.96|9.91|9.94|9.89|9.96|9.91|9.93|9.88|19
1722521400000|2024-08-01 14:10:00|9.95|9.9|9.96|9.91|9.97|9.92|9.94|9.89|10
1722521700000|2024-08-01 14:15:00|9.95|9.9|9.94|9.89|9.95|9.9|9.93|9.88|12
1722522000000|2024-08-01 14:20:00|9.95|9.9|9.94|9.89|9.95|9.9|9.93|9.88|10
1722522300000|2024-08-01 14:25:00|9.95|9.9|9.92|9.87|9.95|9.9|9.91|9.86|26
1722522600000|2024-08-01 14:30:00|9.93|9.88|9.91|9.86|9.93|9.88|9.89|9.84|31
1722522900000|2024-08-01 14:35:00|9.9|9.85|9.92|9.87|9.92|9.87|9.9|9.85|11
1722523200000|2024-08-01 14:40:00|9.93|9.88|9.9|9.85|9.93|9.88|9.9|9.85|14
1722523500000|2024-08-01 14:45:00|9.89|9.84|9.87|9.82|9.9|9.85|9.86|9.81|21
1722523800000|2024-08-01 14:50:00|9.88|9.83|9.85|9.8|9.89|9.84|9.84|9.79|28
1722524100000|2024-08-01 14:55:00|9.86|9.81|9.82|9.77|9.86|9.81|9.82|9.77|35
1722524400000|2024-08-01 15:00:00|9.83|9.78|9.74|9.69|9.83|9.78|9.73|9.68|112
1722524700000|2024-08-01 15:05:00|9.75|9.7|9.77|9.72|9.78|9.73|9.74|9.69|41
1722525000000|2024-08-01 15:10:00|9.76|9.71|9.74|9.69|9.78|9.73|9.74|9.69|31
1722525300000|2024-08-01 15:15:00|9.73|9.68|9.78|9.73|9.78|9.73|9.73|9.68|52
1722525600000|2024-08-01 15:20:00|9.77|9.72|9.79|9.74|9.79|9.74|9.74|9.69|55
1722525900000|2024-08-01 15:25:00|9.78|9.73|9.75|9.7|9.8|9.75|9.73|9.68|32
1722526200000|2024-08-01 15:30:00|9.76|9.71|9.73|9.68|9.76|9.71|9.71|9.66|60
1722526500000|2024-08-01 15:35:00|9.74|9.69|9.76|9.71|9.77|9.72|9.73|9.68|61
1722526800000|2024-08-01 15:40:00|9.75|9.7|9.74|9.69|9.76|9.71|9.72|9.67|40
1722527100000|2024-08-01 15:45:00|9.73|9.68|9.71|9.66|9.74|9.69|9.7|9.65|33
1722527400000|2024-08-01 15:50:00|9.7|9.65|9.73|9.68|9.73|9.68|9.69|9.64|24
1722527700000|2024-08-01 15:55:00|9.74|9.69|9.7|9.65|9.75|9.7|9.7|9.65|21
1722528000000|2024-08-01 16:00:00|9.69|9.64|9.66|9.61|9.7|9.65|9.6|9.55|88
1722528300000|2024-08-01 16:05:00|9.67|9.62|9.7|9.65|9.73|9.68|9.65|9.6|77
1722528600000|2024-08-01 16:10:00|9.69|9.64|9.69|9.64|9.71|9.66|9.68|9.63|35
1722528900000|2024-08-01 16:15:00|9.68|9.63|9.66|9.61|9.69|9.64|9.65|9.6|53
1722529200000|2024-08-01 16:20:00|9.65|9.6|9.63|9.58|9.66|9.61|9.63|9.58|45
1722529500000|2024-08-01 16:25:00|9.64|9.59|9.61|9.56|9.65|9.6|9.58|9.53|66
1722529800000|2024-08-01 16:30:00|9.62|9.57|9.61|9.56|9.64|9.59|9.58|9.53|58
1722530100000|2024-08-01 16:35:00|9.62|9.57|9.65|9.6|9.67|9.62|9.62|9.57|66
1722530400000|2024-08-01 16:40:00|9.64|9.59|9.71|9.66|9.71|9.66|9.64|9.59|32
1722530700000|2024-08-01 16:45:00|9.72|9.67|9.73|9.68|9.74|9.69|9.71|9.66|32
1722531000000|2024-08-01 16:50:00|9.72|9.67|9.73|9.68|9.74|9.69|9.72|9.67|18
1722531300000|2024-08-01 16:55:00|9.74|9.69|9.72|9.67|9.74|9.69|9.72|9.67|3
1722531600000|2024-08-01 17:00:00|9.71|9.66|9.69|9.64|9.71|9.66|9.68|9.63|21
1722531900000|2024-08-01 17:05:00|9.68|9.63|9.69|9.64|9.72|9.67|9.68|9.63|24
1722532200000|2024-08-01 17:10:00|9.7|9.65|9.73|9.68|9.73|9.68|9.69|9.64|38
1722532500000|2024-08-01 17:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|19
1722532800000|2024-08-01 17:20:00|9.73|9.68|9.73|9.68|9.75|9.7|9.73|9.68|33
1722533100000|2024-08-01 17:25:00|9.74|9.69|9.72|9.67|9.74|9.69|9.71|9.66|5
1722533400000|2024-08-01 17:30:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1722533700000|2024-08-01 17:35:00|9.72|9.67|9.7|9.65|9.72|9.67|9.69|9.64|15
1722534000000|2024-08-01 17:40:00|9.69|9.64|9.69|9.64|9.7|9.65|9.67|9.62|23
1722534300000|2024-08-01 17:45:00|9.7|9.65|9.71|9.66|9.72|9.67|9.69|9.64|38
1722534600000|2024-08-01 17:50:00|9.7|9.65|9.73|9.68|9.75|9.7|9.7|9.65|20
1722534900000|2024-08-01 17:55:00|9.72|9.67|9.75|9.7|9.75|9.7|9.72|9.67|40
1722535200000|2024-08-01 18:00:00|9.74|9.69|9.67|9.62|9.74|9.69|9.67|9.62|20
1722535500000|2024-08-01 18:05:00|9.68|9.63|9.61|9.56|9.68|9.63|9.61|9.56|36
1722535800000|2024-08-01 18:10:00|9.6|9.55|9.67|9.62|9.67|9.62|9.58|9.53|46
1722536100000|2024-08-01 18:15:00|9.68|9.63|9.69|9.64|9.73|9.68|9.68|9.63|70
1722536400000|2024-08-01 18:20:00|9.7|9.65|9.7|9.65|9.71|9.66|9.68|9.63|83
1722536700000|2024-08-01 18:25:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|42
1722537000000|2024-08-01 18:30:00|9.71|9.66|9.7|9.65|9.71|9.66|9.69|9.64|48
1722537300000|2024-08-01 18:35:00|9.71|9.66|9.68|9.63|9.71|9.66|9.67|9.62|50
1722537600000|2024-08-01 18:40:00|9.67|9.62|9.67|9.62|9.69|9.64|9.65|9.6|78
1722537900000|2024-08-01 18:45:00|9.66|9.61|9.67|9.62|9.68|9.63|9.66|9.61|70
1722538200000|2024-08-01 18:50:00|9.68|9.63|9.69|9.64|9.7|9.65|9.67|9.62|40
1722538500000|2024-08-01 18:55:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|3
1722538800000|2024-08-01 19:00:00|9.71|9.66|9.72|9.67|9.73|9.68|9.71|9.66|16
1722539100000|2024-08-01 19:05:00|9.73|9.68|9.74|9.69|9.74|9.69|9.72|9.67|26
1722539400000|2024-08-01 19:10:00|9.73|9.68|9.74|9.69|9.75|9.7|9.73|9.68|12
1722539700000|2024-08-01 19:15:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|16
1722540300000|2024-08-01 19:25:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1722540600000|2024-08-01 19:30:00|9.75|9.7|9.73|9.68|9.75|9.7|9.73|9.68|9
1722540900000|2024-08-01 19:35:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|25
1722541200000|2024-08-01 19:40:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1722541500000|2024-08-01 19:45:00|9.72|9.67|9.75|9.7|9.75|9.7|9.72|9.67|12
1722541800000|2024-08-01 19:50:00|9.76|9.71|9.75|9.7|9.77|9.72|9.74|9.69|10
1722542100000|2024-08-01 19:55:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|16
1722542400000|2024-08-01 20:00:00|9.74|9.69|9.73|9.68|9.75|9.7|9.73|9.68|18
1722542700000|2024-08-01 20:05:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|11
1722543000000|2024-08-01 20:10:00|9.75|9.7|9.74|9.69|9.75|9.7|9.73|9.68|14
1722543300000|2024-08-01 20:15:00|9.73|9.68|9.74|9.69|9.75|9.7|9.73|9.68|14
1722543600000|2024-08-01 20:20:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|6
1722543900000|2024-08-01 20:25:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|11
1722544200000|2024-08-01 20:30:00|9.7|9.65|9.73|9.68|9.74|9.69|9.7|9.65|28
1722544500000|2024-08-01 20:35:00|9.74|9.69|9.78|9.73|9.79|9.74|9.73|9.68|23
1722544800000|2024-08-01 20:40:00|9.77|9.72|9.8|9.75|9.8|9.75|9.77|9.72|16
1722545100000|2024-08-01 20:45:00|9.81|9.76|9.84|9.79|9.84|9.79|9.8|9.75|39
1722545400000|2024-08-01 20:50:00|9.83|9.78|9.83|9.78|9.85|9.8|9.83|9.78|13
1722545700000|2024-08-01 20:55:00|9.84|9.79|9.85|9.8|9.85|9.8|9.83|9.78|16
1722546000000|2024-08-01 21:00:00|9.84|9.79|9.83|9.78|9.84|9.79|9.82|9.77|4
1722546300000|2024-08-01 21:05:00|9.84|9.79|9.84|9.79|9.85|9.8|9.83|9.78|13
1722546600000|2024-08-01 21:10:00|9.83|9.78|9.84|9.79|9.84|9.79|9.82|9.77|8
1722546900000|2024-08-01 21:15:00|9.83|9.78|9.82|9.77|9.83|9.78|9.8|9.75|18
1722547200000|2024-08-01 21:20:00|9.81|9.76|9.84|9.79|9.84|9.79|9.81|9.76|8
1722547500000|2024-08-01 21:25:00|9.85|9.8|9.87|9.82|9.87|9.82|9.85|9.8|5
1722548100000|2024-08-01 21:35:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1722548400000|2024-08-01 21:40:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1722548700000|2024-08-01 21:45:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1722549000000|2024-08-01 21:50:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1722549300000|2024-08-01 21:55:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1722549600000|2024-08-01 22:00:00|9.89|9.84|9.91|9.86|9.91|9.86|9.88|9.83|5
1722549900000|2024-08-01 22:05:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1722550200000|2024-08-01 22:10:00|9.93|9.88|9.94|9.89|9.94|9.89|9.92|9.87|4
1722550500000|2024-08-01 22:15:00|9.95|9.9|9.95|9.9|9.95|9.9|9.93|9.88|5
1722550800000|2024-08-01 22:20:00|9.94|9.89|9.94|9.89|9.95|9.9|9.93|9.88|19
1722551100000|2024-08-01 22:25:00|9.95|9.9|9.94|9.89|9.95|9.9|9.93|9.88|24
1722551400000|2024-08-01 22:30:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|6
1722551700000|2024-08-01 22:35:00|9.95|9.9|9.93|9.88|9.95|9.9|9.93|9.88|13
1722552000000|2024-08-01 22:40:00|9.94|9.89|9.93|9.88|9.94|9.89|9.92|9.87|30
1722552300000|2024-08-01 22:45:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|9
1722552600000|2024-08-01 22:50:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722552900000|2024-08-01 22:55:00|9.94|9.89|9.95|9.9|9.95|9.9|9.93|9.88|24
1722553200000|2024-08-01 23:00:00|9.96|9.91|9.98|9.93|9.98|9.93|9.96|9.91|17
1722553500000|2024-08-01 23:05:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|20
1722553800000|2024-08-01 23:10:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|10
1722554100000|2024-08-01 23:15:00|9.97|9.92|9.96|9.91|9.97|9.92|9.95|9.9|20
1722554400000|2024-08-01 23:20:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|27
1722554700000|2024-08-01 23:25:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|35
1722555000000|2024-08-01 23:30:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1722555300000|2024-08-01 23:35:00|9.96|9.91|9.98|9.93|9.98|9.93|9.95|9.9|39
1722555600000|2024-08-01 23:40:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|11
1722555900000|2024-08-01 23:45:00|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|20
1722556200000|2024-08-01 23:50:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1722556500000|2024-08-01 23:55:00|9.96|9.91|9.95|9.9|9.97|9.92|9.95|9.9|10
1722556800000|2024-08-02 00:00:00|9.96|9.91|9.98|9.93|9.98|9.93|9.95|9.9|21
1722557100000|2024-08-02 00:05:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|31
1722557400000|2024-08-02 00:10:00|9.98|9.93|9.98|9.93|9.98|9.93|9.96|9.91|49
1722557700000|2024-08-02 00:15:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|17
1722558000000|2024-08-02 00:20:00|9.96|9.91|9.93|9.88|9.96|9.91|9.92|9.87|16
1722558300000|2024-08-02 00:25:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|15
1722558600000|2024-08-02 00:30:00|9.91|9.86|9.94|9.89|9.94|9.89|9.91|9.86|32
1722558900000|2024-08-02 00:35:00|9.93|9.88|9.93|9.88|9.95|9.9|9.93|9.88|27
1722559200000|2024-08-02 00:40:00|9.92|9.87|9.95|9.9|9.95|9.9|9.92|9.87|26
1722559500000|2024-08-02 00:45:00|9.94|9.89|9.93|9.88|9.95|9.9|9.93|9.88|34
1722559800000|2024-08-02 00:50:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|20
1722560100000|2024-08-02 00:55:00|9.92|9.87|9.91|9.86|9.93|9.88|9.91|9.86|6
1722560400000|2024-08-02 01:00:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|13
1722560700000|2024-08-02 01:05:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|10
1722561000000|2024-08-02 01:10:00|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|18
1722561300000|2024-08-02 01:15:00|9.89|9.84|9.91|9.86|9.91|9.86|9.89|9.84|5
1722561600000|2024-08-02 01:20:00|9.9|9.85|9.9|9.85|9.91|9.86|9.89|9.84|25
1722561900000|2024-08-02 01:25:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|4
1722562200000|2024-08-02 01:30:00|9.89|9.84|9.88|9.83|9.89|9.84|9.87|9.82|34
1722562500000|2024-08-02 01:35:00|9.87|9.82|9.9|9.85|9.9|9.85|9.87|9.82|32
1722562800000|2024-08-02 01:40:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|18
1722563100000|2024-08-02 01:45:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|16
1722563400000|2024-08-02 01:50:00|9.89|9.84|9.88|9.83|9.89|9.84|9.87|9.82|18
1722563700000|2024-08-02 01:55:00|9.87|9.82|9.86|9.81|9.88|9.83|9.86|9.81|10
1722564000000|2024-08-02 02:00:00|9.87|9.82|9.88|9.83|9.88|9.83|9.86|9.81|8
1722564300000|2024-08-02 02:05:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1722564600000|2024-08-02 02:10:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|11
1722564900000|2024-08-02 02:15:00|9.86|9.81|9.85|9.8|9.88|9.83|9.84|9.79|12
1722565200000|2024-08-02 02:20:00|9.84|9.79|9.83|9.78|9.85|9.8|9.83|9.78|38
1722565500000|2024-08-02 02:25:00|9.84|9.79|9.81|9.76|9.84|9.79|9.8|9.75|36
1722565800000|2024-08-02 02:30:00|9.8|9.75|9.79|9.74|9.81|9.76|9.78|9.73|76
1722566100000|2024-08-02 02:35:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|10
1722566400000|2024-08-02 02:40:00|9.82|9.77|9.85|9.8|9.85|9.8|9.82|9.77|34
1722566700000|2024-08-02 02:45:00|9.86|9.81|9.86|9.81|9.88|9.83|9.85|9.8|21
1722567000000|2024-08-02 02:50:00|9.87|9.82|9.85|9.8|9.87|9.82|9.85|9.8|37
1722567300000|2024-08-02 02:55:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|27
1722567600000|2024-08-02 03:00:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|34
1722567900000|2024-08-02 03:05:00|9.85|9.8|9.88|9.83|9.88|9.83|9.85|9.8|18
1722568200000|2024-08-02 03:10:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|7
1722568500000|2024-08-02 03:15:00|9.86|9.81|9.88|9.83|9.88|9.83|9.86|9.81|19
1722568800000|2024-08-02 03:20:00|9.87|9.82|9.88|9.83|9.89|9.84|9.87|9.82|12
1722569100000|2024-08-02 03:25:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1722569400000|2024-08-02 03:30:00|9.89|9.84|9.9|9.85|9.91|9.86|9.88|9.83|26
1722569700000|2024-08-02 03:35:00|9.91|9.86|9.88|9.83|9.91|9.86|9.88|9.83|14
1722570000000|2024-08-02 03:40:00|9.87|9.82|9.89|9.84|9.9|9.85|9.87|9.82|13
1722570300000|2024-08-02 03:45:00|9.9|9.85|9.91|9.86|9.91|9.86|9.89|9.84|32
1722570600000|2024-08-02 03:50:00|9.9|9.85|9.92|9.87|9.92|9.87|9.9|9.85|13
1722570900000|2024-08-02 03:55:00|9.91|9.86|9.91|9.86|9.92|9.87|9.9|9.85|17
1722571200000|2024-08-02 04:00:00|9.9|9.85|9.93|9.88|9.93|9.88|9.89|9.84|18
1722571500000|2024-08-02 04:05:00|9.92|9.87|9.91|9.86|9.93|9.88|9.9|9.85|32
1722571800000|2024-08-02 04:10:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1722572100000|2024-08-02 04:15:00|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|16
1722572400000|2024-08-02 04:20:00|9.89|9.84|9.9|9.85|9.91|9.86|9.89|9.84|34
1722572700000|2024-08-02 04:25:00|9.89|9.84|9.87|9.82|9.9|9.85|9.87|9.82|25
1722573000000|2024-08-02 04:30:00|9.88|9.83|9.87|9.82|9.88|9.83|9.86|9.81|12
1722573300000|2024-08-02 04:35:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1722573600000|2024-08-02 04:40:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|31
1722573900000|2024-08-02 04:45:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|50
1722574200000|2024-08-02 04:50:00|9.88|9.83|9.87|9.82|9.88|9.83|9.86|9.81|10
1722574500000|2024-08-02 04:55:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|12
1722574800000|2024-08-02 05:00:00|9.88|9.83|9.87|9.82|9.88|9.83|9.86|9.81|48
1722575100000|2024-08-02 05:05:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1722575400000|2024-08-02 05:10:00|9.86|9.81|9.84|9.79|9.87|9.82|9.83|9.78|15
1722575700000|2024-08-02 05:15:00|9.83|9.78|9.83|9.78|9.84|9.79|9.82|9.77|23
1722576000000|2024-08-02 05:20:00|9.82|9.77|9.84|9.79|9.85|9.8|9.82|9.77|15
1722576300000|2024-08-02 05:25:00|9.85|9.8|9.87|9.82|9.87|9.82|9.84|9.79|11
1722576600000|2024-08-02 05:30:00|9.86|9.81|9.84|9.79|9.87|9.82|9.83|9.78|35
1722576900000|2024-08-02 05:35:00|9.85|9.8|9.83|9.78|9.85|9.8|9.83|9.78|47
1722577200000|2024-08-02 05:40:00|9.84|9.79|9.81|9.76|9.84|9.79|9.8|9.75|18
1722577500000|2024-08-02 05:45:00|9.8|9.75|9.81|9.76|9.81|9.76|9.78|9.73|54
1722577800000|2024-08-02 05:50:00|9.82|9.77|9.8|9.75|9.82|9.77|9.79|9.74|9
1722578100000|2024-08-02 05:55:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|30
1722578400000|2024-08-02 06:00:00|9.79|9.74|9.79|9.74|9.81|9.76|9.78|9.73|19
1722578700000|2024-08-02 06:05:00|9.78|9.73|9.76|9.71|9.79|9.74|9.76|9.71|9
1722579000000|2024-08-02 06:10:00|9.77|9.72|9.77|9.72|9.77|9.72|9.75|9.7|19
1722579300000|2024-08-02 06:15:00|9.78|9.73|9.74|9.69|9.78|9.73|9.73|9.68|33
1722579600000|2024-08-02 06:20:00|9.73|9.68|9.74|9.69|9.74|9.69|9.72|9.67|34
1722579900000|2024-08-02 06:25:00|9.73|9.68|9.69|9.64|9.74|9.69|9.69|9.64|25
1722580200000|2024-08-02 06:30:00|9.68|9.63|9.72|9.67|9.73|9.68|9.67|9.62|35
1722580500000|2024-08-02 06:35:00|9.73|9.68|9.74|9.69|9.74|9.69|9.72|9.67|36
1722580800000|2024-08-02 06:40:00|9.73|9.68|9.74|9.69|9.75|9.7|9.73|9.68|38
1722581100000|2024-08-02 06:45:00|9.73|9.68|9.78|9.73|9.78|9.73|9.73|9.68|28
1722581400000|2024-08-02 06:50:00|9.77|9.72|9.81|9.76|9.81|9.76|9.76|9.71|37
1722581700000|2024-08-02 06:55:00|9.8|9.75|9.77|9.72|9.8|9.75|9.77|9.72|28
1722582000000|2024-08-02 07:00:00|9.78|9.73|9.75|9.7|9.78|9.73|9.74|9.69|30
1722582300000|2024-08-02 07:05:00|9.74|9.69|9.73|9.68|9.74|9.69|9.71|9.66|20
1722582600000|2024-08-02 07:10:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|13
1722582900000|2024-08-02 07:15:00|9.71|9.66|9.73|9.68|9.74|9.69|9.7|9.65|53
1722583200000|2024-08-02 07:20:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|33
1722583500000|2024-08-02 07:25:00|9.73|9.68|9.76|9.71|9.76|9.71|9.73|9.68|20
1722583800000|2024-08-02 07:30:00|9.75|9.7|9.78|9.73|9.78|9.73|9.75|9.7|46
1722584100000|2024-08-02 07:35:00|9.79|9.74|9.8|9.75|9.82|9.77|9.78|9.73|18
1722584400000|2024-08-02 07:40:00|9.81|9.76|9.81|9.76|9.82|9.77|9.8|9.75|15
1722584700000|2024-08-02 07:45:00|9.8|9.75|9.8|9.75|9.81|9.76|9.79|9.74|25
1722585000000|2024-08-02 07:50:00|9.79|9.74|9.77|9.72|9.79|9.74|9.76|9.71|26
1722585300000|2024-08-02 07:55:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|21
1722585600000|2024-08-02 08:00:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|12
1722585900000|2024-08-02 08:05:00|9.75|9.7|9.75|9.7|9.77|9.72|9.75|9.7|23
1722586200000|2024-08-02 08:10:00|9.74|9.69|9.73|9.68|9.74|9.69|9.72|9.67|18
1722586500000|2024-08-02 08:15:00|9.72|9.67|9.71|9.66|9.73|9.68|9.7|9.65|14
1722586800000|2024-08-02 08:20:00|9.7|9.65|9.73|9.68|9.73|9.68|9.7|9.65|14
1722587100000|2024-08-02 08:25:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|47
1722587400000|2024-08-02 08:30:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|19
1722587700000|2024-08-02 08:35:00|9.76|9.71|9.73|9.68|9.76|9.71|9.73|9.68|40
1722588000000|2024-08-02 08:40:00|9.74|9.69|9.76|9.71|9.76|9.71|9.74|9.69|3
1722588300000|2024-08-02 08:45:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|18
1722588600000|2024-08-02 08:50:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|29
1722588900000|2024-08-02 08:55:00|9.76|9.71|9.78|9.73|9.78|9.73|9.75|9.7|6
1722589200000|2024-08-02 09:00:00|9.77|9.72|9.8|9.75|9.8|9.75|9.77|9.72|10
1722589500000|2024-08-02 09:05:00|9.79|9.74|9.78|9.73|9.8|9.75|9.78|9.73|6
1722589800000|2024-08-02 09:10:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1722590100000|2024-08-02 09:15:00|9.79|9.74|9.8|9.75|9.8|9.75|9.78|9.73|8
1722590400000|2024-08-02 09:20:00|9.79|9.74|9.79|9.74|9.8|9.75|9.78|9.73|41
1722590700000|2024-08-02 09:25:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|5
1722591000000|2024-08-02 09:30:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|20
1722591300000|2024-08-02 09:35:00|9.79|9.74|9.81|9.76|9.82|9.77|9.78|9.73|29
1722591600000|2024-08-02 09:40:00|9.8|9.75|9.83|9.78|9.83|9.78|9.79|9.74|26
1722591900000|2024-08-02 09:45:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|39
1722592200000|2024-08-02 09:50:00|9.81|9.76|9.81|9.76|9.82|9.77|9.8|9.75|23
1722592500000|2024-08-02 09:55:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|34
1722592800000|2024-08-02 10:00:00|9.82|9.77|9.8|9.75|9.82|9.77|9.8|9.75|19
1722593100000|2024-08-02 10:05:00|9.79|9.74|9.78|9.73|9.8|9.75|9.78|9.73|20
1722593400000|2024-08-02 10:10:00|9.79|9.74|9.8|9.75|9.81|9.76|9.79|9.74|22
1722593700000|2024-08-02 10:15:00|9.81|9.76|9.8|9.75|9.82|9.77|9.78|9.73|20
1722594000000|2024-08-02 10:20:00|9.79|9.74|9.81|9.76|9.81|9.76|9.79|9.74|27
1722594300000|2024-08-02 10:25:00|9.8|9.75|9.79|9.74|9.82|9.77|9.79|9.74|14
1722594600000|2024-08-02 10:30:00|9.78|9.73|9.78|9.73|9.79|9.74|9.77|9.72|31
1722594900000|2024-08-02 10:35:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1722595200000|2024-08-02 10:40:00|9.78|9.73|9.79|9.74|9.79|9.74|9.77|9.72|8
1722595500000|2024-08-02 10:45:00|9.78|9.73|9.78|9.73|9.79|9.74|9.77|9.72|15
1722595800000|2024-08-02 10:50:00|9.77|9.72|9.8|9.75|9.8|9.75|9.77|9.72|66
1722596100000|2024-08-02 10:55:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1722596400000|2024-08-02 11:00:00|9.79|9.74|9.81|9.76|9.81|9.76|9.79|9.74|9
1722596700000|2024-08-02 11:05:00|9.82|9.77|9.79|9.74|9.82|9.77|9.79|9.74|32
1722597000000|2024-08-02 11:10:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1722597300000|2024-08-02 11:15:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1722597600000|2024-08-02 11:20:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1722597900000|2024-08-02 11:25:00|9.8|9.75|9.79|9.74|9.81|9.76|9.79|9.74|22
1722598200000|2024-08-02 11:30:00|9.78|9.73|9.78|9.73|9.8|9.75|9.77|9.72|33
1722598500000|2024-08-02 11:35:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|11
1722598800000|2024-08-02 11:40:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|34
1722599100000|2024-08-02 11:45:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1722599400000|2024-08-02 11:50:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|16
1722599700000|2024-08-02 11:55:00|9.78|9.73|9.76|9.71|9.78|9.73|9.76|9.71|9
1722600000000|2024-08-02 12:00:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|7
1722600300000|2024-08-02 12:05:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1722600600000|2024-08-02 12:10:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|27
1722600900000|2024-08-02 12:15:00|9.79|9.74|9.78|9.73|9.79|9.74|9.77|9.72|22
1722601200000|2024-08-02 12:20:00|9.77|9.72|9.78|9.73|9.78|9.73|9.76|9.71|32
1722601500000|2024-08-02 12:25:00|9.77|9.72|9.78|9.73|9.79|9.74|9.77|9.72|15
1722601800000|2024-08-02 12:30:00|9.8|9.75|9.76|9.71|9.82|9.77|9.75|9.7|64
1722602100000|2024-08-02 12:35:00|9.75|9.7|9.76|9.71|9.78|9.73|9.73|9.68|60
1722602400000|2024-08-02 12:40:00|9.77|9.72|9.73|9.68|9.77|9.72|9.73|9.68|41
1722602700000|2024-08-02 12:45:00|9.74|9.69|9.78|9.73|9.78|9.73|9.72|9.67|55
1722603000000|2024-08-02 12:50:00|9.79|9.74|9.78|9.73|9.79|9.74|9.77|9.72|58
1722603300000|2024-08-02 12:55:00|9.77|9.72|9.79|9.74|9.79|9.74|9.77|9.72|19
1722603600000|2024-08-02 13:00:00|9.78|9.73|9.78|9.73|9.79|9.74|9.77|9.72|33
1722603900000|2024-08-02 13:05:00|9.77|9.72|9.76|9.71|9.78|9.73|9.75|9.7|28
1722604200000|2024-08-02 13:10:00|9.75|9.7|9.76|9.71|9.77|9.72|9.74|9.69|34
1722604500000|2024-08-02 13:15:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|27
1722604800000|2024-08-02 13:20:00|9.76|9.71|9.75|9.7|9.78|9.73|9.75|9.7|46
1722605100000|2024-08-02 13:25:00|9.76|9.71|9.77|9.72|9.77|9.72|9.75|9.7|12
1722605400000|2024-08-02 13:30:00|9.78|9.73|9.8|9.75|9.81|9.76|9.77|9.72|39
1722605700000|2024-08-02 13:35:00|9.81|9.76|9.82|9.77|9.83|9.78|9.8|9.75|20
1722606000000|2024-08-02 13:40:00|9.83|9.78|9.87|9.82|9.87|9.82|9.82|9.77|49
1722606300000|2024-08-02 13:45:00|9.86|9.81|9.85|9.8|9.87|9.82|9.84|9.79|24
1722606600000|2024-08-02 13:50:00|9.84|9.79|9.81|9.76|9.85|9.8|9.81|9.76|46
1722606900000|2024-08-02 13:55:00|9.8|9.75|9.8|9.75|9.83|9.78|9.78|9.73|61
1722607200000|2024-08-02 14:00:00|9.79|9.74|9.77|9.72|9.8|9.75|9.77|9.72|39
1722607500000|2024-08-02 14:05:00|9.76|9.71|9.77|9.72|9.77|9.72|9.75|9.7|32
1722607800000|2024-08-02 14:10:00|9.76|9.71|9.74|9.69|9.76|9.71|9.72|9.67|47
1722608100000|2024-08-02 14:15:00|9.75|9.7|9.74|9.69|9.76|9.71|9.72|9.67|48
1722608400000|2024-08-02 14:20:00|9.75|9.7|9.73|9.68|9.75|9.7|9.73|9.68|67
1722608700000|2024-08-02 14:25:00|9.74|9.69|9.77|9.72|9.77|9.72|9.74|9.69|38
1722609000000|2024-08-02 14:30:00|9.78|9.73|9.76|9.71|9.79|9.74|9.75|9.7|17
1722609300000|2024-08-02 14:35:00|9.75|9.7|9.72|9.67|9.76|9.71|9.7|9.65|70
1722609600000|2024-08-02 14:40:00|9.73|9.68|9.66|9.61|9.73|9.68|9.65|9.6|74
1722609900000|2024-08-02 14:45:00|9.65|9.6|9.65|9.6|9.68|9.63|9.64|9.59|34
1722610200000|2024-08-02 14:50:00|9.64|9.59|9.57|9.52|9.65|9.6|9.56|9.51|46
1722610500000|2024-08-02 14:55:00|9.58|9.53|9.54|9.49|9.58|9.53|9.53|9.48|104
1722610800000|2024-08-02 15:00:00|9.53|9.48|9.51|9.46|9.56|9.51|9.51|9.46|97
1722611100000|2024-08-02 15:05:00|9.52|9.47|9.42|9.37|9.52|9.47|9.42|9.37|103
1722611400000|2024-08-02 15:10:00|9.41|9.36|9.41|9.36|9.44|9.39|9.39|9.34|67
1722611700000|2024-08-02 15:15:00|9.42|9.37|9.43|9.38|9.45|9.4|9.41|9.36|76
1722612000000|2024-08-02 15:20:00|9.42|9.37|9.42|9.37|9.44|9.39|9.34|9.29|79
1722612300000|2024-08-02 15:25:00|9.43|9.38|9.41|9.36|9.43|9.38|9.36|9.31|74
1722612600000|2024-08-02 15:30:00|9.4|9.35|9.49|9.44|9.49|9.44|9.4|9.35|88
1722612900000|2024-08-02 15:35:00|9.48|9.43|9.51|9.46|9.54|9.49|9.48|9.43|72
1722613200000|2024-08-02 15:40:00|9.52|9.47|9.55|9.5|9.55|9.5|9.51|9.46|48
1722613500000|2024-08-02 15:45:00|9.54|9.49|9.52|9.47|9.55|9.5|9.5|9.45|35
1722613800000|2024-08-02 15:50:00|9.53|9.48|9.49|9.44|9.53|9.48|9.49|9.44|55
1722614100000|2024-08-02 15:55:00|9.5|9.45|9.52|9.47|9.54|9.49|9.49|9.44|31
1722614400000|2024-08-02 16:00:00|9.51|9.46|9.51|9.46|9.52|9.47|9.48|9.43|39
1722614700000|2024-08-02 16:05:00|9.5|9.45|9.48|9.43|9.53|9.48|9.48|9.43|69
1722615000000|2024-08-02 16:10:00|9.47|9.42|9.48|9.43|9.49|9.44|9.46|9.41|42
1722615300000|2024-08-02 16:15:00|9.49|9.44|9.47|9.42|9.5|9.45|9.46|9.41|49
1722615600000|2024-08-02 16:20:00|9.48|9.43|9.44|9.39|9.48|9.43|9.44|9.39|49
1722615900000|2024-08-02 16:25:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|8
1722616200000|2024-08-02 16:30:00|9.41|9.36|9.43|9.38|9.44|9.39|9.41|9.36|43
1722616500000|2024-08-02 16:35:00|9.42|9.37|9.46|9.41|9.46|9.41|9.42|9.37|18
1722616800000|2024-08-02 16:40:00|9.47|9.42|9.47|9.42|9.48|9.43|9.46|9.41|9
1722617100000|2024-08-02 16:45:00|9.46|9.41|9.49|9.44|9.49|9.44|9.46|9.41|18
1722617400000|2024-08-02 16:50:00|9.48|9.43|9.46|9.41|9.49|9.44|9.46|9.41|17
1722617700000|2024-08-02 16:55:00|9.47|9.42|9.48|9.43|9.48|9.43|9.45|9.4|26
1722618000000|2024-08-02 17:00:00|9.49|9.44|9.48|9.43|9.49|9.44|9.47|9.42|58
1722618300000|2024-08-02 17:05:00|9.49|9.44|9.52|9.47|9.52|9.47|9.48|9.43|44
1722618600000|2024-08-02 17:10:00|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|15
1722618900000|2024-08-02 17:15:00|9.52|9.47|9.51|9.46|9.53|9.48|9.51|9.46|14
1722619200000|2024-08-02 17:20:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1722619500000|2024-08-02 17:25:00|9.49|9.44|9.51|9.46|9.51|9.46|9.49|9.44|25
1722619800000|2024-08-02 17:30:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1722620100000|2024-08-02 17:35:00|9.52|9.47|9.55|9.5|9.55|9.5|9.52|9.47|6
1722620400000|2024-08-02 17:40:00|9.56|9.51|9.56|9.51|9.57|9.52|9.55|9.5|13
1722620700000|2024-08-02 17:45:00|9.55|9.5|9.52|9.47|9.56|9.51|9.52|9.47|18
1722621000000|2024-08-02 17:50:00|9.53|9.48|9.5|9.45|9.53|9.48|9.49|9.44|32
1722621300000|2024-08-02 17:55:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|12
1722621600000|2024-08-02 18:00:00|9.49|9.44|9.47|9.42|9.5|9.45|9.47|9.42|13
1722621900000|2024-08-02 18:05:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1722622200000|2024-08-02 18:10:00|9.48|9.43|9.48|9.43|9.49|9.44|9.47|9.42|31
1722622500000|2024-08-02 18:15:00|9.47|9.42|9.49|9.44|9.5|9.45|9.47|9.42|22
1722622800000|2024-08-02 18:20:00|9.5|9.45|9.52|9.47|9.52|9.47|9.5|9.45|11
1722623100000|2024-08-02 18:25:00|9.51|9.46|9.51|9.46|9.52|9.47|9.5|9.45|35
1722623400000|2024-08-02 18:30:00|9.5|9.45|9.52|9.47|9.52|9.47|9.49|9.44|21
1722623700000|2024-08-02 18:35:00|9.51|9.46|9.5|9.45|9.52|9.47|9.48|9.43|38
1722624000000|2024-08-02 18:40:00|9.49|9.44|9.5|9.45|9.51|9.46|9.49|9.44|20
1722624300000|2024-08-02 18:45:00|9.49|9.44|9.48|9.43|9.5|9.45|9.48|9.43|18
1722624600000|2024-08-02 18:50:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1722624900000|2024-08-02 18:55:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1722625200000|2024-08-02 19:00:00|9.47|9.42|9.45|9.4|9.48|9.43|9.45|9.4|21
1722625500000|2024-08-02 19:05:00|9.44|9.39|9.47|9.42|9.48|9.43|9.44|9.39|22
1722625800000|2024-08-02 19:10:00|9.48|9.43|9.5|9.45|9.5|9.45|9.47|9.42|9
1722626100000|2024-08-02 19:15:00|9.49|9.44|9.49|9.44|9.51|9.46|9.48|9.43|21
1722626400000|2024-08-02 19:20:00|9.5|9.45|9.48|9.43|9.5|9.45|9.47|9.42|33
1722626700000|2024-08-02 19:25:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|24
1722627000000|2024-08-02 19:30:00|9.47|9.42|9.46|9.41|9.48|9.43|9.46|9.41|12
1722627300000|2024-08-02 19:35:00|9.47|9.42|9.43|9.38|9.47|9.42|9.43|9.38|15
1722627600000|2024-08-02 19:40:00|9.44|9.39|9.48|9.43|9.48|9.43|9.43|9.38|19
1722627900000|2024-08-02 19:45:00|9.47|9.42|9.48|9.43|9.49|9.44|9.46|9.41|26
1722628200000|2024-08-02 19:50:00|9.47|9.42|9.49|9.44|9.49|9.44|9.47|9.42|15
1722628500000|2024-08-02 19:55:00|9.5|9.45|9.52|9.47|9.54|9.49|9.49|9.44|37
1722628800000|2024-08-02 20:00:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|18
1722629100000|2024-08-02 20:05:00|9.54|9.49|9.58|9.53|9.58|9.53|9.54|9.49|26
1722629400000|2024-08-02 20:10:00|9.57|9.52|9.56|9.51|9.58|9.53|9.56|9.51|10
1722629700000|2024-08-02 20:15:00|9.55|9.5|9.58|9.53|9.58|9.53|9.55|9.5|10
1722630000000|2024-08-02 20:20:00|9.57|9.52|9.55|9.5|9.58|9.53|9.55|9.5|31
1722630300000|2024-08-02 20:25:00|9.54|9.49|9.57|9.52|9.57|9.52|9.5|9.45|38
1722630600000|2024-08-02 20:30:00|9.56|9.51|9.56|9.51|9.58|9.53|9.54|9.49|33
1722630900000|2024-08-02 20:35:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|16
1722631200000|2024-08-02 20:40:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|15
1722631500000|2024-08-02 20:45:00|9.6|9.55|9.61|9.56|9.61|9.56|9.59|9.54|8
1722631800000|2024-08-02 20:50:00|9.6|9.55|9.6|9.55|9.62|9.57|9.6|9.55|7
1722632100000|2024-08-02 20:55:00|9.59|9.54|9.6|9.55|9.6|9.55|9.57|9.52|16
1722668400000|2024-08-03 07:00:00|9.54|9.49|9.55|9.5|9.57|9.52|9.54|9.49|14
1722668700000|2024-08-03 07:05:00|9.56|9.51|9.57|9.52|9.58|9.53|9.56|9.51|6
1722669000000|2024-08-03 07:10:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1722669300000|2024-08-03 07:15:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1722669600000|2024-08-03 07:20:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1722669900000|2024-08-03 07:25:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1722670200000|2024-08-03 07:30:00|9.6|9.55|9.61|9.56|9.62|9.57|9.6|9.55|4
1722670500000|2024-08-03 07:35:00|9.6|9.55|9.61|9.56|9.62|9.57|9.6|9.55|6
1722670800000|2024-08-03 07:40:00|9.6|9.55|9.59|9.54|9.61|9.56|9.59|9.54|6
1722671100000|2024-08-03 07:45:00|9.6|9.55|9.57|9.52|9.6|9.55|9.56|9.51|8
1722671400000|2024-08-03 07:50:00|9.56|9.51|9.58|9.53|9.58|9.53|9.56|9.51|5
1722671700000|2024-08-03 07:55:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1722672000000|2024-08-03 08:00:00|9.58|9.53|9.56|9.51|9.59|9.54|9.55|9.5|13
1722672300000|2024-08-03 08:05:00|9.57|9.52|9.59|9.54|9.59|9.54|9.56|9.51|7
1722672600000|2024-08-03 08:10:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1722672900000|2024-08-03 08:15:00|9.56|9.51|9.55|9.5|9.56|9.51|9.54|9.49|12
1722673200000|2024-08-03 08:20:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|14
1722673500000|2024-08-03 08:25:00|9.56|9.51|9.55|9.5|9.57|9.52|9.55|9.5|6
1722673800000|2024-08-03 08:30:00|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|7
1722674100000|2024-08-03 08:35:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1722674400000|2024-08-03 08:40:00|9.51|9.46|9.52|9.47|9.53|9.48|9.51|9.46|6
1722674700000|2024-08-03 08:45:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1722675000000|2024-08-03 08:50:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1722675300000|2024-08-03 08:55:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1722675600000|2024-08-03 09:00:00|9.53|9.48|9.52|9.47|9.53|9.48|9.51|9.46|6
1722675900000|2024-08-03 09:05:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1722676200000|2024-08-03 09:10:00|9.52|9.47|9.53|9.48|9.53|9.48|9.51|9.46|6
1722676500000|2024-08-03 09:15:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1722676800000|2024-08-03 09:20:00|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|3
1722677100000|2024-08-03 09:25:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1722677400000|2024-08-03 09:30:00|9.54|9.49|9.56|9.51|9.56|9.51|9.53|9.48|7
1722677700000|2024-08-03 09:35:00|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|7
1722678000000|2024-08-03 09:40:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1722678300000|2024-08-03 09:45:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1722678600000|2024-08-03 09:50:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1722678900000|2024-08-03 09:55:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722679200000|2024-08-03 10:00:00|9.58|9.53|9.56|9.51|9.58|9.53|9.56|9.51|3
1722679500000|2024-08-03 10:05:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1722679800000|2024-08-03 10:10:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1722680100000|2024-08-03 10:15:00|9.56|9.51|9.55|9.5|9.57|9.52|9.55|9.5|4
1722680400000|2024-08-03 10:20:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1722680700000|2024-08-03 10:25:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722681000000|2024-08-03 10:30:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1722681300000|2024-08-03 10:35:00|9.56|9.51|9.56|9.51|9.57|9.52|9.55|9.5|7
1722681600000|2024-08-03 10:40:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1722681900000|2024-08-03 10:45:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1722682200000|2024-08-03 10:50:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1722682500000|2024-08-03 10:55:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1722682800000|2024-08-03 11:00:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1722683100000|2024-08-03 11:05:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1722683400000|2024-08-03 11:10:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1722683700000|2024-08-03 11:15:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1722684000000|2024-08-03 11:20:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1722684600000|2024-08-03 11:30:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1722684900000|2024-08-03 11:35:00|9.54|9.49|9.55|9.5|9.57|9.52|9.54|9.49|12
1722685200000|2024-08-03 11:40:00|9.54|9.49|9.56|9.51|9.56|9.51|9.54|9.49|5
1722685500000|2024-08-03 11:45:00|9.57|9.52|9.59|9.54|9.59|9.54|9.57|9.52|9
1722685800000|2024-08-03 11:50:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1722686100000|2024-08-03 11:55:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1722686400000|2024-08-03 12:00:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1722687600000|2024-08-03 12:20:00|9.59|9.54|9.6|9.55|9.6|9.55|9.58|9.53|6
1722687900000|2024-08-03 12:25:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1722688200000|2024-08-03 12:30:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1722688500000|2024-08-03 12:35:00|9.59|9.54|9.61|9.56|9.62|9.57|9.59|9.54|7
1722688800000|2024-08-03 12:40:00|9.6|9.55|9.59|9.54|9.61|9.56|9.59|9.54|4
1722689100000|2024-08-03 12:45:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1722689400000|2024-08-03 12:50:00|9.56|9.51|9.57|9.52|9.58|9.53|9.56|9.51|4
1722689700000|2024-08-03 12:55:00|9.58|9.53|9.59|9.54|9.59|9.54|9.57|9.52|10
1722690000000|2024-08-03 13:00:00|9.58|9.53|9.58|9.53|9.59|9.54|9.57|9.52|5
1722690300000|2024-08-03 13:05:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722690600000|2024-08-03 13:10:00|9.56|9.51|9.58|9.53|9.58|9.53|9.56|9.51|3
1722690900000|2024-08-03 13:15:00|9.57|9.52|9.56|9.51|9.57|9.52|9.55|9.5|6
1722691200000|2024-08-03 13:20:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|8
1722691500000|2024-08-03 13:25:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1722691800000|2024-08-03 13:30:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1722692100000|2024-08-03 13:35:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1722692400000|2024-08-03 13:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1722692700000|2024-08-03 13:45:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1722693000000|2024-08-03 13:50:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1722693600000|2024-08-03 14:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1722693900000|2024-08-03 14:05:00|9.58|9.53|9.56|9.51|9.59|9.54|9.56|9.51|7
1722694200000|2024-08-03 14:10:00|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|5
1722694500000|2024-08-03 14:15:00|9.56|9.51|9.58|9.53|9.59|9.54|9.56|9.51|5
1722694800000|2024-08-03 14:20:00|9.57|9.52|9.58|9.53|9.58|9.53|9.56|9.51|10
1722695100000|2024-08-03 14:25:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1722695400000|2024-08-03 14:30:00|9.57|9.52|9.58|9.53|9.59|9.54|9.57|9.52|4
1722695700000|2024-08-03 14:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1722696000000|2024-08-03 14:40:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|10
1722696300000|2024-08-03 14:45:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|6
1722696600000|2024-08-03 14:50:00|9.56|9.51|9.54|9.49|9.56|9.51|9.54|9.49|7
1722696900000|2024-08-03 14:55:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1722697200000|2024-08-03 15:00:00|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|3
1722697500000|2024-08-03 15:05:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1722697800000|2024-08-03 15:10:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1722698100000|2024-08-03 15:15:00|9.51|9.46|9.5|9.45|9.53|9.48|9.5|9.45|6
1722698400000|2024-08-03 15:20:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|58
1722698700000|2024-08-03 15:25:00|9.47|9.42|9.45|9.4|9.48|9.43|9.45|9.4|21
1722699000000|2024-08-03 15:30:00|9.46|9.41|9.44|9.39|9.48|9.43|9.43|9.38|23
1722699300000|2024-08-03 15:35:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|9
1722699600000|2024-08-03 15:40:00|9.42|9.37|9.43|9.38|9.44|9.39|9.41|9.36|36
1722699900000|2024-08-03 15:45:00|9.42|9.37|9.42|9.37|9.44|9.39|9.41|9.36|25
1722700200000|2024-08-03 15:50:00|9.41|9.36|9.42|9.37|9.43|9.38|9.41|9.36|8
1722700500000|2024-08-03 15:55:00|9.41|9.36|9.4|9.35|9.41|9.36|9.39|9.34|42
1722700800000|2024-08-03 16:00:00|9.41|9.36|9.35|9.3|9.41|9.36|9.35|9.3|21
1722701100000|2024-08-03 16:05:00|9.36|9.31|9.33|9.28|9.37|9.32|9.32|9.27|22
1722701400000|2024-08-03 16:10:00|9.32|9.27|9.32|9.27|9.34|9.29|9.32|9.27|19
1722701700000|2024-08-03 16:15:00|9.31|9.26|9.32|9.27|9.33|9.28|9.28|9.23|42
1722702000000|2024-08-03 16:20:00|9.33|9.28|9.31|9.26|9.36|9.31|9.31|9.26|33
1722702300000|2024-08-03 16:25:00|9.3|9.25|9.38|9.33|9.38|9.33|9.3|9.25|61
1722702600000|2024-08-03 16:30:00|9.37|9.32|9.42|9.37|9.42|9.37|9.37|9.32|50
1722702900000|2024-08-03 16:35:00|9.41|9.36|9.38|9.33|9.42|9.37|9.36|9.31|36
1722703200000|2024-08-03 16:40:00|9.37|9.32|9.37|9.32|9.38|9.33|9.34|9.29|35
1722703500000|2024-08-03 16:45:00|9.36|9.31|9.32|9.27|9.37|9.32|9.32|9.27|33
1722703800000|2024-08-03 16:50:00|9.33|9.28|9.33|9.28|9.37|9.32|9.32|9.27|37
1722704100000|2024-08-03 16:55:00|9.32|9.27|9.33|9.28|9.35|9.3|9.32|9.27|22
1722704400000|2024-08-03 17:00:00|9.34|9.29|9.32|9.27|9.34|9.29|9.3|9.25|33
1722704700000|2024-08-03 17:05:00|9.31|9.26|9.29|9.24|9.32|9.27|9.28|9.23|21
1722705000000|2024-08-03 17:10:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|33
1722705300000|2024-08-03 17:15:00|9.29|9.24|9.25|9.2|9.3|9.25|9.24|9.19|29
1722705600000|2024-08-03 17:20:00|9.24|9.19|9.23|9.18|9.26|9.21|9.23|9.18|28
1722705900000|2024-08-03 17:25:00|9.24|9.19|9.25|9.2|9.27|9.22|9.24|9.19|24
1722706200000|2024-08-03 17:30:00|9.24|9.19|9.25|9.2|9.25|9.2|9.21|9.16|34
1722706500000|2024-08-03 17:35:00|9.24|9.19|9.26|9.21|9.26|9.21|9.24|9.19|31
1722706800000|2024-08-03 17:40:00|9.27|9.22|9.29|9.24|9.3|9.25|9.27|9.22|19
1722707100000|2024-08-03 17:45:00|9.3|9.25|9.27|9.22|9.3|9.25|9.26|9.21|24
1722707400000|2024-08-03 17:50:00|9.28|9.23|9.27|9.22|9.28|9.23|9.26|9.21|18
1722707700000|2024-08-03 17:55:00|9.26|9.21|9.24|9.19|9.26|9.21|9.22|9.17|17
1722708000000|2024-08-03 18:00:00|9.23|9.18|9.25|9.2|9.26|9.21|9.22|9.17|19
1722708300000|2024-08-03 18:05:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|14
1722708600000|2024-08-03 18:10:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|29
1722708900000|2024-08-03 18:15:00|9.23|9.18|9.24|9.19|9.26|9.21|9.22|9.17|20
1722709200000|2024-08-03 18:20:00|9.25|9.2|9.26|9.21|9.26|9.21|9.24|9.19|12
1722709500000|2024-08-03 18:25:00|9.27|9.22|9.22|9.17|9.28|9.23|9.21|9.16|22
1722709800000|2024-08-03 18:30:00|9.23|9.18|9.24|9.19|9.24|9.19|9.19|9.14|26
1722710100000|2024-08-03 18:35:00|9.23|9.18|9.26|9.21|9.26|9.21|9.23|9.18|32
1722710400000|2024-08-03 18:40:00|9.27|9.22|9.28|9.23|9.28|9.23|9.25|9.2|18
1722710700000|2024-08-03 18:45:00|9.27|9.22|9.25|9.2|9.28|9.23|9.25|9.2|21
1722711000000|2024-08-03 18:50:00|9.26|9.21|9.24|9.19|9.26|9.21|9.22|9.17|11
1722711300000|2024-08-03 18:55:00|9.23|9.18|9.25|9.2|9.25|9.2|9.22|9.17|13
1722711600000|2024-08-03 19:00:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|13
1722711900000|2024-08-03 19:05:00|9.25|9.2|9.26|9.21|9.27|9.22|9.24|9.19|12
1722712200000|2024-08-03 19:10:00|9.25|9.2|9.27|9.22|9.28|9.23|9.25|9.2|7
1722712500000|2024-08-03 19:15:00|9.28|9.23|9.28|9.23|9.29|9.24|9.26|9.21|11
1722712800000|2024-08-03 19:20:00|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|16
1722713100000|2024-08-03 19:25:00|9.29|9.24|9.24|9.19|9.29|9.24|9.24|9.19|18
1722713400000|2024-08-03 19:30:00|9.25|9.2|9.29|9.24|9.3|9.25|9.25|9.2|25
1722713700000|2024-08-03 19:35:00|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|15
1722714000000|2024-08-03 19:40:00|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|8
1722714300000|2024-08-03 19:45:00|9.31|9.26|9.28|9.23|9.32|9.27|9.27|9.22|18
1722714600000|2024-08-03 19:50:00|9.29|9.24|9.25|9.2|9.29|9.24|9.25|9.2|11
1722714900000|2024-08-03 19:55:00|9.24|9.19|9.21|9.16|9.24|9.19|9.21|9.16|12
1722715200000|2024-08-03 20:00:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|10
1722715500000|2024-08-03 20:05:00|9.22|9.17|9.21|9.16|9.23|9.18|9.19|9.14|24
1722715800000|2024-08-03 20:10:00|9.22|9.17|9.24|9.19|9.25|9.2|9.21|9.16|9
1722716100000|2024-08-03 20:15:00|9.25|9.2|9.27|9.22|9.28|9.23|9.23|9.18|19
1722716400000|2024-08-03 20:20:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|12
1722716700000|2024-08-03 20:25:00|9.28|9.23|9.29|9.24|9.31|9.26|9.27|9.22|20
1722717000000|2024-08-03 20:30:00|9.28|9.23|9.3|9.25|9.3|9.25|9.28|9.23|7
1722717300000|2024-08-03 20:35:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|15
1722717600000|2024-08-03 20:40:00|9.32|9.27|9.29|9.24|9.32|9.27|9.28|9.23|8
1722717900000|2024-08-03 20:45:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|9
1722718200000|2024-08-03 20:50:00|9.27|9.22|9.26|9.21|9.28|9.23|9.24|9.19|12
1722718500000|2024-08-03 20:55:00|9.25|9.2|9.25|9.2|9.25|9.2|9.23|9.18|11
1722718800000|2024-08-03 21:00:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|9
1722719100000|2024-08-03 21:05:00|9.25|9.2|9.23|9.18|9.26|9.21|9.21|9.16|33
1722719400000|2024-08-03 21:10:00|9.24|9.19|9.28|9.23|9.28|9.23|9.23|9.18|31
1722719700000|2024-08-03 21:15:00|9.29|9.24|9.32|9.27|9.32|9.27|9.29|9.24|16
1722720000000|2024-08-03 21:20:00|9.31|9.26|9.31|9.26|9.33|9.28|9.31|9.26|5
1722720300000|2024-08-03 21:25:00|9.3|9.25|9.3|9.25|9.32|9.27|9.3|9.25|13
1722720600000|2024-08-03 21:30:00|9.31|9.26|9.33|9.28|9.33|9.28|9.3|9.25|5
1722720900000|2024-08-03 21:35:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|3
1722721200000|2024-08-03 21:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|4
1722721500000|2024-08-03 21:45:00|9.39|9.34|9.38|9.33|9.4|9.35|9.38|9.33|4
1722721800000|2024-08-03 21:50:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1722722100000|2024-08-03 21:55:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|6
1722722400000|2024-08-03 22:00:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|11
1722722700000|2024-08-03 22:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|6
1722723000000|2024-08-03 22:10:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1722723300000|2024-08-03 22:15:00|9.36|9.31|9.34|9.29|9.36|9.31|9.33|9.28|9
1722723600000|2024-08-03 22:20:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1722723900000|2024-08-03 22:25:00|9.35|9.3|9.35|9.3|9.35|9.3|9.33|9.28|7
1722724200000|2024-08-03 22:30:00|9.34|9.29|9.36|9.31|9.38|9.33|9.34|9.29|9
1722724500000|2024-08-03 22:35:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1722724800000|2024-08-03 22:40:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|6
1722725100000|2024-08-03 22:45:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1722725400000|2024-08-03 22:50:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1722725700000|2024-08-03 22:55:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1722726000000|2024-08-03 23:00:00|9.38|9.33|9.37|9.32|9.38|9.33|9.36|9.31|10
1722726300000|2024-08-03 23:05:00|9.36|9.31|9.36|9.31|9.37|9.32|9.34|9.29|23
1722726600000|2024-08-03 23:10:00|9.35|9.3|9.38|9.33|9.38|9.33|9.35|9.3|14
1722726900000|2024-08-03 23:15:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|13
1722727500000|2024-08-03 23:25:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1722727800000|2024-08-03 23:30:00|9.39|9.34|9.38|9.33|9.4|9.35|9.38|9.33|6
1722728100000|2024-08-03 23:35:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1722728400000|2024-08-03 23:40:00|9.39|9.34|9.36|9.31|9.39|9.34|9.36|9.31|6
1722728700000|2024-08-03 23:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|4
1722729000000|2024-08-03 23:50:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1722729300000|2024-08-03 23:55:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1722729600000|2024-08-04 00:00:00|9.37|9.32|9.35|9.3|9.37|9.32|9.34|9.29|7
1722729900000|2024-08-04 00:05:00|9.36|9.31|9.35|9.3|9.36|9.31|9.33|9.28|14
1722730200000|2024-08-04 00:10:00|9.34|9.29|9.33|9.28|9.35|9.3|9.33|9.28|6
1722730500000|2024-08-04 00:15:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1722730800000|2024-08-04 00:20:00|9.32|9.27|9.29|9.24|9.32|9.27|9.29|9.24|20
1722731100000|2024-08-04 00:25:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722731400000|2024-08-04 00:30:00|9.3|9.25|9.31|9.26|9.32|9.27|9.29|9.24|8
1722731700000|2024-08-04 00:35:00|9.3|9.25|9.34|9.29|9.34|9.29|9.3|9.25|7
1722732000000|2024-08-04 00:40:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1722732300000|2024-08-04 00:45:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|8
1722732600000|2024-08-04 00:50:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|11
1722733200000|2024-08-04 01:00:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1722733500000|2024-08-04 01:05:00|9.3|9.25|9.29|9.24|9.31|9.26|9.28|9.23|14
1722733800000|2024-08-04 01:10:00|9.28|9.23|9.3|9.25|9.3|9.25|9.28|9.23|13
1722734100000|2024-08-04 01:15:00|9.31|9.26|9.32|9.27|9.32|9.27|9.29|9.24|12
1722734400000|2024-08-04 01:20:00|9.33|9.28|9.3|9.25|9.33|9.28|9.3|9.25|10
1722734700000|2024-08-04 01:25:00|9.29|9.24|9.29|9.24|9.3|9.25|9.28|9.23|7
1722735000000|2024-08-04 01:30:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1722735300000|2024-08-04 01:35:00|9.27|9.22|9.28|9.23|9.28|9.23|9.26|9.21|8
1722735600000|2024-08-04 01:40:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1722735900000|2024-08-04 01:45:00|9.28|9.23|9.3|9.25|9.3|9.25|9.27|9.22|7
1722736200000|2024-08-04 01:50:00|9.31|9.26|9.3|9.25|9.31|9.26|9.28|9.23|8
1722736500000|2024-08-04 01:55:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1722736800000|2024-08-04 02:00:00|9.28|9.23|9.29|9.24|9.32|9.27|9.28|9.23|8
1722737100000|2024-08-04 02:05:00|9.3|9.25|9.31|9.26|9.32|9.27|9.3|9.25|12
1722737400000|2024-08-04 02:10:00|9.3|9.25|9.29|9.24|9.31|9.26|9.29|9.24|8
1722737700000|2024-08-04 02:15:00|9.3|9.25|9.31|9.26|9.31|9.26|9.29|9.24|6
1722738000000|2024-08-04 02:20:00|9.3|9.25|9.32|9.27|9.32|9.27|9.3|9.25|7
1722738600000|2024-08-04 02:30:00|9.33|9.28|9.34|9.29|9.35|9.3|9.33|9.28|10
1722738900000|2024-08-04 02:35:00|9.33|9.28|9.31|9.26|9.34|9.29|9.31|9.26|5
1722739200000|2024-08-04 02:40:00|9.32|9.27|9.29|9.24|9.32|9.27|9.29|9.24|4
1722739500000|2024-08-04 02:45:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1722739800000|2024-08-04 02:50:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|6
1722740100000|2024-08-04 02:55:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1722740400000|2024-08-04 03:00:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|11
1722740700000|2024-08-04 03:05:00|9.29|9.24|9.28|9.23|9.3|9.25|9.28|9.23|12
1722741000000|2024-08-04 03:10:00|9.29|9.24|9.27|9.22|9.29|9.24|9.26|9.21|9
1722741300000|2024-08-04 03:15:00|9.28|9.23|9.29|9.24|9.3|9.25|9.28|9.23|8
1722741600000|2024-08-04 03:20:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1722741900000|2024-08-04 03:25:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722742200000|2024-08-04 03:30:00|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|7
1722742500000|2024-08-04 03:35:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1722742800000|2024-08-04 03:40:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1722743100000|2024-08-04 03:45:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1722743400000|2024-08-04 03:50:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722743700000|2024-08-04 03:55:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1722744000000|2024-08-04 04:00:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1722744300000|2024-08-04 04:05:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1722744600000|2024-08-04 04:10:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1722744900000|2024-08-04 04:15:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1722745200000|2024-08-04 04:20:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|9
1722745500000|2024-08-04 04:25:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1722746100000|2024-08-04 04:35:00|9.29|9.24|9.27|9.22|9.29|9.24|9.27|9.22|7
1722746400000|2024-08-04 04:40:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|5
1722746700000|2024-08-04 04:45:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1722747000000|2024-08-04 04:50:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1722747300000|2024-08-04 04:55:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1722747600000|2024-08-04 05:00:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|8
1722747900000|2024-08-04 05:05:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1722748200000|2024-08-04 05:10:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1722748800000|2024-08-04 05:20:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1722749100000|2024-08-04 05:25:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1722749400000|2024-08-04 05:30:00|9.24|9.19|9.26|9.21|9.27|9.22|9.24|9.19|9
1722749700000|2024-08-04 05:35:00|9.27|9.22|9.29|9.24|9.29|9.24|9.26|9.21|13
1722750000000|2024-08-04 05:40:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722750300000|2024-08-04 05:45:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1722750600000|2024-08-04 05:50:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722750900000|2024-08-04 05:55:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1722751200000|2024-08-04 06:00:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1722751500000|2024-08-04 06:05:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722751800000|2024-08-04 06:10:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722752100000|2024-08-04 06:15:00|9.25|9.2|9.27|9.22|9.27|9.22|9.25|9.2|5
1722753000000|2024-08-04 06:30:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1722753300000|2024-08-04 06:35:00|9.28|9.23|9.26|9.21|9.28|9.23|9.26|9.21|3
1722753600000|2024-08-04 06:40:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1722753900000|2024-08-04 06:45:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|4
1722754200000|2024-08-04 06:50:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|5
1722754500000|2024-08-04 06:55:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1722754800000|2024-08-04 07:00:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1722755100000|2024-08-04 07:05:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1722755400000|2024-08-04 07:10:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|14
1722755700000|2024-08-04 07:15:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1722756000000|2024-08-04 07:20:00|9.24|9.19|9.22|9.17|9.24|9.19|9.22|9.17|3
1722756300000|2024-08-04 07:25:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|9
1722756600000|2024-08-04 07:30:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|5
1722756900000|2024-08-04 07:35:00|9.19|9.14|9.19|9.14|9.19|9.14|9.17|9.12|27
1722757200000|2024-08-04 07:40:00|9.18|9.13|9.19|9.14|9.2|9.15|9.17|9.12|16
1722757500000|2024-08-04 07:45:00|9.2|9.15|9.18|9.13|9.21|9.16|9.17|9.12|47
1722757800000|2024-08-04 07:50:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|9
1722758100000|2024-08-04 07:55:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|8
1722758400000|2024-08-04 08:00:00|9.18|9.13|9.17|9.12|9.19|9.14|9.16|9.11|10
1722758700000|2024-08-04 08:05:00|9.18|9.13|9.15|9.1|9.18|9.13|9.15|9.1|16
1722759000000|2024-08-04 08:10:00|9.16|9.11|9.18|9.13|9.18|9.13|9.15|9.1|21
1722759300000|2024-08-04 08:15:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1722759600000|2024-08-04 08:20:00|9.18|9.13|9.16|9.11|9.19|9.14|9.16|9.11|17
1722759900000|2024-08-04 08:25:00|9.17|9.12|9.18|9.13|9.18|9.13|9.16|9.11|12
1722760200000|2024-08-04 08:30:00|9.19|9.14|9.21|9.16|9.21|9.16|9.19|9.14|5
1722760500000|2024-08-04 08:35:00|9.22|9.17|9.22|9.17|9.24|9.19|9.21|9.16|13
1722760800000|2024-08-04 08:40:00|9.21|9.16|9.23|9.18|9.24|9.19|9.21|9.16|7
1722761100000|2024-08-04 08:45:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1722761400000|2024-08-04 08:50:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1722761700000|2024-08-04 08:55:00|9.23|9.18|9.22|9.17|9.24|9.19|9.22|9.17|8
1722762000000|2024-08-04 09:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1722762300000|2024-08-04 09:05:00|9.24|9.19|9.25|9.2|9.25|9.2|9.23|9.18|4
1722762900000|2024-08-04 09:15:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|5
1722763200000|2024-08-04 09:20:00|9.23|9.18|9.22|9.17|9.24|9.19|9.22|9.17|6
1722763500000|2024-08-04 09:25:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1722763800000|2024-08-04 09:30:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|6
1722764100000|2024-08-04 09:35:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|9
1722764400000|2024-08-04 09:40:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1722764700000|2024-08-04 09:45:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1722765000000|2024-08-04 09:50:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1722765300000|2024-08-04 09:55:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1722765600000|2024-08-04 10:00:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|9
1722765900000|2024-08-04 10:05:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1722766200000|2024-08-04 10:10:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1722766500000|2024-08-04 10:15:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1722766800000|2024-08-04 10:20:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722767100000|2024-08-04 10:25:00|9.19|9.14|9.17|9.12|9.19|9.14|9.16|9.11|7
1722767400000|2024-08-04 10:30:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|10
1722767700000|2024-08-04 10:35:00|9.16|9.11|9.18|9.13|9.19|9.14|9.16|9.11|7
1722768000000|2024-08-04 10:40:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|7
1722768300000|2024-08-04 10:45:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|5
1722768600000|2024-08-04 10:50:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1722768900000|2024-08-04 10:55:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1722769200000|2024-08-04 11:00:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|11
1722769500000|2024-08-04 11:05:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1722769800000|2024-08-04 11:10:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1722770100000|2024-08-04 11:15:00|9.2|9.15|9.19|9.14|9.2|9.15|9.18|9.13|8
1722770400000|2024-08-04 11:20:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|6
1722770700000|2024-08-04 11:25:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1722771000000|2024-08-04 11:30:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|4
1722771300000|2024-08-04 11:35:00|9.19|9.14|9.2|9.15|9.21|9.16|9.19|9.14|6
1722771600000|2024-08-04 11:40:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1722771900000|2024-08-04 11:45:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1722772200000|2024-08-04 11:50:00|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|14
1722772800000|2024-08-04 12:00:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1722773100000|2024-08-04 12:05:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|5
1722773400000|2024-08-04 12:10:00|9.17|9.12|9.18|9.13|9.18|9.13|9.15|9.1|14
1722773700000|2024-08-04 12:15:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1722774000000|2024-08-04 12:20:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|9
1722774300000|2024-08-04 12:25:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1722774600000|2024-08-04 12:30:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|10
1722774900000|2024-08-04 12:35:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|6
1722775200000|2024-08-04 12:40:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1722775500000|2024-08-04 12:45:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1722775800000|2024-08-04 12:50:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1722776100000|2024-08-04 12:55:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|9
1722776400000|2024-08-04 13:00:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|5
1722776700000|2024-08-04 13:05:00|9.23|9.18|9.21|9.16|9.24|9.19|9.21|9.16|11
1722777000000|2024-08-04 13:10:00|9.22|9.17|9.18|9.13|9.22|9.17|9.18|9.13|13
1722777300000|2024-08-04 13:15:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|9
1722777600000|2024-08-04 13:20:00|9.16|9.11|9.18|9.13|9.18|9.13|9.16|9.11|5
1722777900000|2024-08-04 13:25:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1722778200000|2024-08-04 13:30:00|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|8
1722778500000|2024-08-04 13:35:00|9.17|9.12|9.16|9.11|9.18|9.13|9.16|9.11|6
1722778800000|2024-08-04 13:40:00|9.17|9.12|9.16|9.11|9.17|9.12|9.15|9.1|14
1722779100000|2024-08-04 13:45:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1722779400000|2024-08-04 13:50:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1722779700000|2024-08-04 13:55:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1722780000000|2024-08-04 14:00:00|9.14|9.09|9.11|9.06|9.14|9.09|9.11|9.06|16
1722780300000|2024-08-04 14:05:00|9.12|9.07|9.09|9.04|9.12|9.07|9.09|9.04|10
1722780600000|2024-08-04 14:10:00|9.08|9.03|9.06|9.01|9.08|9.03|9.06|9.01|19
1722780900000|2024-08-04 14:15:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|25
1722781200000|2024-08-04 14:20:00|9.06|9.01|9.06|9.01|9.07|9.02|9.05|9|19
1722781500000|2024-08-04 14:25:00|9.05|9|9.03|8.98|9.05|9|9.03|8.98|9
1722781800000|2024-08-04 14:30:00|9.02|8.97|8.98|8.93|9.04|8.99|8.98|8.93|35
1722782100000|2024-08-04 14:35:00|8.99|8.94|8.94|8.89|9|8.95|8.94|8.89|52
1722782400000|2024-08-04 14:40:00|8.95|8.9|8.95|8.9|8.98|8.93|8.94|8.89|35
1722782700000|2024-08-04 14:45:00|8.96|8.91|8.95|8.9|8.97|8.92|8.94|8.89|30
1722783000000|2024-08-04 14:50:00|8.94|8.89|8.99|8.94|8.99|8.94|8.94|8.89|46
1722783300000|2024-08-04 14:55:00|8.98|8.93|8.96|8.91|8.99|8.94|8.95|8.9|43
1722783600000|2024-08-04 15:00:00|8.95|8.9|8.94|8.89|8.96|8.91|8.93|8.88|22
1722783900000|2024-08-04 15:05:00|8.95|8.9|8.92|8.87|8.95|8.9|8.91|8.86|12
1722784200000|2024-08-04 15:10:00|8.93|8.88|8.9|8.85|8.93|8.88|8.9|8.85|24
1722784500000|2024-08-04 15:15:00|8.91|8.86|8.93|8.88|8.93|8.88|8.9|8.85|17
1722784800000|2024-08-04 15:20:00|8.92|8.87|8.93|8.88|8.94|8.89|8.92|8.87|12
1722785100000|2024-08-04 15:25:00|8.92|8.87|8.89|8.84|8.92|8.87|8.88|8.83|18
1722785400000|2024-08-04 15:30:00|8.88|8.83|8.92|8.87|8.92|8.87|8.88|8.83|21
1722785700000|2024-08-04 15:35:00|8.93|8.88|8.9|8.85|8.93|8.88|8.88|8.83|40
1722786000000|2024-08-04 15:40:00|8.91|8.86|8.94|8.89|8.94|8.89|8.9|8.85|14
1722786300000|2024-08-04 15:45:00|8.93|8.88|8.91|8.86|8.94|8.89|8.9|8.85|25
1722786600000|2024-08-04 15:50:00|8.9|8.85|8.92|8.87|8.92|8.87|8.9|8.85|15
1722786900000|2024-08-04 15:55:00|8.91|8.86|8.92|8.87|8.94|8.89|8.91|8.86|18
1722787200000|2024-08-04 16:00:00|8.93|8.88|8.87|8.82|8.93|8.88|8.86|8.81|25
1722787500000|2024-08-04 16:05:00|8.88|8.83|8.92|8.87|8.94|8.89|8.87|8.82|27
1722787800000|2024-08-04 16:10:00|8.91|8.86|8.91|8.86|8.94|8.89|8.9|8.85|27
1722788100000|2024-08-04 16:15:00|8.9|8.85|8.86|8.81|8.91|8.86|8.84|8.79|31
1722788400000|2024-08-04 16:20:00|8.85|8.8|8.88|8.83|8.92|8.87|8.85|8.8|42
1722788700000|2024-08-04 16:25:00|8.87|8.82|8.9|8.85|8.91|8.86|8.87|8.82|38
1722789000000|2024-08-04 16:30:00|8.91|8.86|8.9|8.85|8.91|8.86|8.88|8.83|40
1722789300000|2024-08-04 16:35:00|8.91|8.86|8.88|8.83|8.91|8.86|8.87|8.82|26
1722789600000|2024-08-04 16:40:00|8.87|8.82|8.9|8.85|8.91|8.86|8.86|8.81|20
1722789900000|2024-08-04 16:45:00|8.89|8.84|8.88|8.83|8.9|8.85|8.85|8.8|32
1722790200000|2024-08-04 16:50:00|8.89|8.84|8.87|8.82|8.89|8.84|8.86|8.81|21
1722790500000|2024-08-04 16:55:00|8.88|8.83|8.85|8.8|8.89|8.84|8.83|8.78|28
1722790800000|2024-08-04 17:00:00|8.84|8.79|8.85|8.8|8.86|8.81|8.83|8.78|26
1722791100000|2024-08-04 17:05:00|8.86|8.81|8.83|8.78|8.87|8.82|8.82|8.77|32
1722791400000|2024-08-04 17:10:00|8.82|8.77|8.79|8.74|8.83|8.78|8.74|8.69|92
1722791700000|2024-08-04 17:15:00|8.78|8.73|8.8|8.75|8.84|8.79|8.77|8.72|41
1722792000000|2024-08-04 17:20:00|8.79|8.74|8.83|8.78|8.83|8.78|8.78|8.73|45
1722792300000|2024-08-04 17:25:00|8.82|8.77|8.81|8.76|8.82|8.77|8.8|8.75|26
1722792600000|2024-08-04 17:30:00|8.8|8.75|8.76|8.71|8.81|8.76|8.75|8.7|35
1722792900000|2024-08-04 17:35:00|8.77|8.72|8.78|8.73|8.79|8.74|8.76|8.71|26
1722793200000|2024-08-04 17:40:00|8.77|8.72|8.69|8.64|8.77|8.72|8.67|8.62|53
1722793500000|2024-08-04 17:45:00|8.7|8.65|8.77|8.72|8.77|8.72|8.69|8.64|50
1722793800000|2024-08-04 17:50:00|8.78|8.73|8.82|8.77|8.83|8.78|8.77|8.72|45
1722794100000|2024-08-04 17:55:00|8.83|8.78|8.81|8.76|8.83|8.78|8.8|8.75|29
1722794400000|2024-08-04 18:00:00|8.8|8.75|8.76|8.71|8.81|8.76|8.76|8.71|23
1722794700000|2024-08-04 18:05:00|8.75|8.7|8.77|8.72|8.78|8.73|8.72|8.67|29
1722795000000|2024-08-04 18:10:00|8.76|8.71|8.73|8.68|8.77|8.72|8.72|8.67|36
1722795300000|2024-08-04 18:15:00|8.72|8.67|8.74|8.69|8.75|8.7|8.71|8.66|45
1722795600000|2024-08-04 18:20:00|8.73|8.68|8.73|8.68|8.76|8.71|8.72|8.67|31
1722795900000|2024-08-04 18:25:00|8.74|8.69|8.74|8.69|8.74|8.69|8.7|8.65|33
1722796200000|2024-08-04 18:30:00|8.73|8.68|8.74|8.69|8.75|8.7|8.73|8.68|22
1722796500000|2024-08-04 18:35:00|8.73|8.68|8.77|8.72|8.77|8.72|8.73|8.68|21
1722796800000|2024-08-04 18:40:00|8.76|8.71|8.8|8.75|8.81|8.76|8.76|8.71|15
1722797100000|2024-08-04 18:45:00|8.81|8.76|8.82|8.77|8.84|8.79|8.79|8.74|22
1722797400000|2024-08-04 18:50:00|8.83|8.78|8.84|8.79|8.84|8.79|8.82|8.77|36
1722797700000|2024-08-04 18:55:00|8.83|8.78|8.84|8.79|8.84|8.79|8.82|8.77|12
1722798000000|2024-08-04 19:00:00|8.85|8.8|8.8|8.75|8.85|8.8|8.8|8.75|14
1722798300000|2024-08-04 19:05:00|8.79|8.74|8.82|8.77|8.82|8.77|8.79|8.74|22
1722798600000|2024-08-04 19:10:00|8.81|8.76|8.86|8.81|8.86|8.81|8.81|8.76|16
1722798900000|2024-08-04 19:15:00|8.87|8.82|8.9|8.85|8.9|8.85|8.87|8.82|28
1722799200000|2024-08-04 19:20:00|8.91|8.86|9.02|8.77|9.03|8.87|8.91|8.77|21
1722799500000|2024-08-04 19:25:00|9.03|8.78|9.02|8.77|9.03|8.78|9|8.75|10
1722799800000|2024-08-04 19:30:00|9.01|8.76|8.99|8.74|9.02|8.77|8.98|8.73|19
1722800100000|2024-08-04 19:35:00|9|8.75|9.01|8.76|9.01|8.76|8.99|8.74|16
1722800400000|2024-08-04 19:40:00|9|8.75|9.02|8.77|9.03|8.78|9|8.75|17
1722800700000|2024-08-04 19:45:00|9.03|8.78|9.01|8.76|9.03|8.78|8.99|8.74|15
1722801000000|2024-08-04 19:50:00|9.02|8.77|9.04|8.79|9.04|8.79|9.01|8.76|7
1722801300000|2024-08-04 19:55:00|9.03|8.78|9.02|8.77|9.03|8.78|9.02|8.77|6
1722801600000|2024-08-04 20:00:00|9.01|8.76|9.01|8.76|9.02|8.77|8.99|8.74|11
1722801900000|2024-08-04 20:05:00|9.02|8.77|9.04|8.79|9.04|8.79|9.01|8.76|5
1722802200000|2024-08-04 20:10:00|9.05|8.8|9.05|8.8|9.06|8.81|9.04|8.79|13
1722802500000|2024-08-04 20:15:00|9.04|8.79|9.03|8.78|9.04|8.79|9.02|8.77|24
1722802800000|2024-08-04 20:20:00|9.02|8.77|9.02|8.77|9.03|8.78|9.01|8.76|21
1722803100000|2024-08-04 20:25:00|9.03|8.78|9.05|8.8|9.06|8.81|9.02|8.77|17
1722803400000|2024-08-04 20:30:00|9.06|8.81|9.07|8.82|9.08|8.83|9.05|8.8|22
1722803700000|2024-08-04 20:35:00|9.06|8.81|8.99|8.74|9.06|8.81|8.99|8.74|30
1722804000000|2024-08-04 20:40:00|9|8.75|8.98|8.73|9|8.75|8.97|8.72|17
1722804300000|2024-08-04 20:45:00|8.99|8.74|9|8.75|9|8.75|8.98|8.73|20
1722804600000|2024-08-04 20:50:00|8.99|8.74|9|8.75|9.01|8.76|8.99|8.74|16
1722804900000|2024-08-04 20:55:00|9.01|8.76|9.02|8.77|9.03|8.78|9|8.75|10
1722805200000|2024-08-04 21:00:00|8.92|8.87|8.91|8.86|8.93|8.88|8.9|8.85|24
1722805500000|2024-08-04 21:05:00|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|7
1722805800000|2024-08-04 21:10:00|8.91|8.86|8.93|8.88|8.93|8.88|8.91|8.86|13
1722806100000|2024-08-04 21:15:00|8.92|8.87|8.91|8.86|8.93|8.88|8.9|8.85|14
1722806400000|2024-08-04 21:20:00|8.9|8.85|8.88|8.83|8.9|8.85|8.87|8.82|9
1722806700000|2024-08-04 21:25:00|8.89|8.84|8.87|8.82|8.89|8.84|8.87|8.82|3
1722807000000|2024-08-04 21:30:00|8.88|8.83|8.87|8.82|8.89|8.84|8.87|8.82|6
1722807300000|2024-08-04 21:35:00|8.88|8.83|8.88|8.83|8.89|8.84|8.87|8.82|7
1722807600000|2024-08-04 21:40:00|8.87|8.82|8.87|8.82|8.87|8.82|8.87|8.82|1
1722807900000|2024-08-04 21:45:00|8.88|8.83|8.88|8.83|8.88|8.83|8.87|8.82|5
1722808200000|2024-08-04 21:50:00|8.87|8.82|8.87|8.82|8.88|8.83|8.87|8.82|3
1722808500000|2024-08-04 21:55:00|8.86|8.81|8.87|8.82|8.88|8.83|8.86|8.81|14
1722808800000|2024-08-04 22:00:00|8.86|8.81|8.86|8.81|8.87|8.82|8.85|8.8|7
1722809100000|2024-08-04 22:05:00|8.87|8.82|8.9|8.85|8.9|8.85|8.86|8.81|18
1722809400000|2024-08-04 22:10:00|8.91|8.86|8.91|8.86|8.94|8.89|8.9|8.85|23
1722809700000|2024-08-04 22:15:00|8.9|8.85|8.89|8.84|8.92|8.87|8.88|8.83|52
1722810000000|2024-08-04 22:20:00|8.9|8.85|8.91|8.86|8.93|8.88|8.89|8.84|34
1722810300000|2024-08-04 22:25:00|8.9|8.85|8.93|8.88|8.94|8.89|8.9|8.85|20
1722810600000|2024-08-04 22:30:00|8.94|8.89|8.92|8.87|8.95|8.9|8.92|8.87|43
1722810900000|2024-08-04 22:35:00|8.93|8.88|8.94|8.89|8.95|8.9|8.93|8.88|10
1722811200000|2024-08-04 22:40:00|8.95|8.9|8.92|8.87|8.95|8.9|8.92|8.87|16
1722811500000|2024-08-04 22:45:00|8.91|8.86|8.92|8.87|8.92|8.87|8.9|8.85|18
1722811800000|2024-08-04 22:50:00|8.91|8.86|8.92|8.87|8.93|8.88|8.9|8.85|6
1722812100000|2024-08-04 22:55:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|5
1722812400000|2024-08-04 23:00:00|8.92|8.87|8.92|8.87|8.93|8.88|8.91|8.86|23
1722812700000|2024-08-04 23:05:00|8.91|8.86|8.9|8.85|8.91|8.86|8.89|8.84|14
1722813000000|2024-08-04 23:10:00|8.89|8.84|8.86|8.81|8.89|8.84|8.86|8.81|8
1722813300000|2024-08-04 23:15:00|8.87|8.82|8.84|8.79|8.87|8.82|8.84|8.79|10
1722813600000|2024-08-04 23:20:00|8.85|8.8|8.85|8.8|8.88|8.83|8.84|8.79|21
1722813900000|2024-08-04 23:25:00|8.86|8.81|8.88|8.83|8.88|8.83|8.86|8.81|13
1722814200000|2024-08-04 23:30:00|8.87|8.82|8.87|8.82|8.88|8.83|8.85|8.8|27
1722814500000|2024-08-04 23:35:00|8.88|8.83|8.85|8.8|8.88|8.83|8.85|8.8|10
1722814800000|2024-08-04 23:40:00|8.86|8.81|8.87|8.82|8.87|8.82|8.85|8.8|18
1722815100000|2024-08-04 23:45:00|8.86|8.81|8.84|8.79|8.87|8.82|8.84|8.79|17
1722815700000|2024-08-04 23:55:00|8.83|8.78|8.85|8.8|8.86|8.81|8.83|8.78|15
1722816000000|2024-08-05 00:00:00|8.86|8.81|8.88|8.83|8.88|8.83|8.85|8.8|21
1722816300000|2024-08-05 00:05:00|8.87|8.82|8.84|8.79|8.89|8.84|8.84|8.79|30
1722816600000|2024-08-05 00:10:00|8.85|8.8|8.79|8.74|8.85|8.8|8.79|8.74|31
1722816900000|2024-08-05 00:15:00|8.8|8.75|8.82|8.77|8.87|8.82|8.79|8.74|81
1722817200000|2024-08-05 00:20:00|8.81|8.76|8.76|8.71|8.83|8.78|8.76|8.71|78
1722817500000|2024-08-05 00:25:00|8.77|8.72|8.79|8.74|8.81|8.76|8.77|8.72|49
1722817800000|2024-08-05 00:30:00|8.78|8.73|8.76|8.71|8.8|8.75|8.75|8.7|77
1722818100000|2024-08-05 00:35:00|8.75|8.7|8.69|8.64|8.76|8.71|8.67|8.62|79
1722818400000|2024-08-05 00:40:00|8.68|8.63|8.62|8.57|8.71|8.66|8.62|8.57|73
1722818700000|2024-08-05 00:45:00|8.63|8.58|8.64|8.59|8.68|8.63|8.6|8.55|90
1722819000000|2024-08-05 00:50:00|8.63|8.58|8.58|8.53|8.64|8.59|8.58|8.53|96
1722819300000|2024-08-05 00:55:00|8.59|8.54|8.52|8.47|8.59|8.54|8.46|8.41|132
1722819600000|2024-08-05 01:00:00|8.53|8.48|8.48|8.43|8.54|8.49|8.47|8.42|138
1722819900000|2024-08-05 01:05:00|8.47|8.42|8.17|8.12|8.48|8.43|8.05|8|186
1722820200000|2024-08-05 01:10:00|8.18|8.13|8.1|8.05|8.19|8.14|7.87|7.82|303
1722820500000|2024-08-05 01:15:00|8.11|8.06|8.19|8.14|8.24|8.19|8.09|8.04|176
1722820800000|2024-08-05 01:20:00|8.2|8.15|8.19|8.14|8.29|8.24|8.16|8.11|180
1722821100000|2024-08-05 01:25:00|8.18|8.13|8.25|8.2|8.27|8.22|8.08|8.03|205
1722821400000|2024-08-05 01:30:00|8.26|8.21|8.27|8.22|8.29|8.24|8.14|8.09|146
1722821700000|2024-08-05 01:35:00|8.28|8.23|8.28|8.23|8.32|8.27|8.25|8.2|120
1722822000000|2024-08-05 01:40:00|8.27|8.22|8.22|8.17|8.29|8.24|8.19|8.14|88
1722822300000|2024-08-05 01:45:00|8.21|8.16|8.17|8.12|8.21|8.16|8.14|8.09|69
1722822600000|2024-08-05 01:50:00|8.16|8.11|8.19|8.14|8.21|8.16|8.15|8.1|66
1722822900000|2024-08-05 01:55:00|8.2|8.15|8.17|8.12|8.22|8.17|8.14|8.09|92
1722823200000|2024-08-05 02:00:00|8.18|8.13|8.06|8.01|8.19|8.14|8.06|8.01|89
1722823500000|2024-08-05 02:05:00|8.07|8.02|8.14|8.09|8.15|8.1|8.03|7.98|104
1722823800000|2024-08-05 02:10:00|8.13|8.08|8.04|7.99|8.14|8.09|8.03|7.98|118
1722824100000|2024-08-05 02:15:00|8.05|8|8.05|8|8.09|8.04|8|7.95|138
1722824400000|2024-08-05 02:20:00|8.06|8.01|8.16|8.11|8.17|8.12|8.04|7.99|99
1722824700000|2024-08-05 02:25:00|8.17|8.12|8.15|8.1|8.17|8.12|8.13|8.08|113
1722825000000|2024-08-05 02:30:00|8.14|8.09|8.14|8.09|8.17|8.12|8.12|8.07|91
1722825300000|2024-08-05 02:35:00|8.15|8.1|8.08|8.03|8.15|8.1|8.07|8.02|66
1722825600000|2024-08-05 02:40:00|8.09|8.04|8.08|8.03|8.11|8.06|8.06|8.01|70
1722825900000|2024-08-05 02:45:00|8.07|8.02|8.17|8.12|8.17|8.12|8.06|8.01|121
1722826200000|2024-08-05 02:50:00|8.18|8.13|8.22|8.17|8.24|8.19|8.18|8.13|71
1722826500000|2024-08-05 02:55:00|8.23|8.18|8.27|8.22|8.27|8.22|8.21|8.16|59
1722826800000|2024-08-05 03:00:00|8.26|8.21|8.19|8.14|8.26|8.21|8.19|8.14|100
1722827100000|2024-08-05 03:05:00|8.2|8.15|8.15|8.1|8.2|8.15|8.13|8.08|96
1722827400000|2024-08-05 03:10:00|8.16|8.11|8.15|8.1|8.18|8.13|8.12|8.07|80
1722827700000|2024-08-05 03:15:00|8.14|8.09|8.16|8.11|8.18|8.13|8.13|8.08|101
1722828000000|2024-08-05 03:20:00|8.17|8.12|8.21|8.16|8.22|8.17|8.15|8.1|49
1722828300000|2024-08-05 03:25:00|8.2|8.15|8.19|8.14|8.23|8.18|8.15|8.1|74
1722828600000|2024-08-05 03:30:00|8.18|8.13|8.2|8.15|8.22|8.17|8.18|8.13|87
1722828900000|2024-08-05 03:35:00|8.19|8.14|8.23|8.18|8.25|8.2|8.19|8.14|67
1722829200000|2024-08-05 03:40:00|8.24|8.19|8.32|8.27|8.32|8.27|8.23|8.18|55
1722829500000|2024-08-05 03:45:00|8.31|8.26|8.29|8.24|8.34|8.29|8.29|8.24|39
1722829800000|2024-08-05 03:50:00|8.3|8.25|8.29|8.24|8.3|8.25|8.27|8.22|86
1722830100000|2024-08-05 03:55:00|8.28|8.23|8.26|8.21|8.32|8.27|8.26|8.21|51
1722830400000|2024-08-05 04:00:00|8.27|8.22|8.28|8.23|8.31|8.26|8.25|8.2|78
1722830700000|2024-08-05 04:05:00|8.29|8.24|8.32|8.27|8.32|8.27|8.28|8.23|68
1722831000000|2024-08-05 04:10:00|8.33|8.28|8.37|8.32|8.37|8.32|8.3|8.25|46
1722831300000|2024-08-05 04:15:00|8.36|8.31|8.37|8.32|8.37|8.32|8.34|8.29|60
1722831600000|2024-08-05 04:20:00|8.38|8.33|8.37|8.32|8.39|8.34|8.36|8.31|22
1722831900000|2024-08-05 04:25:00|8.36|8.31|8.36|8.31|8.38|8.33|8.35|8.3|17
1722832200000|2024-08-05 04:30:00|8.37|8.32|8.38|8.33|8.39|8.34|8.36|8.31|46
1722832500000|2024-08-05 04:35:00|8.37|8.32|8.31|8.26|8.38|8.33|8.3|8.25|45
1722832800000|2024-08-05 04:40:00|8.32|8.27|8.36|8.31|8.36|8.31|8.32|8.27|39
1722833100000|2024-08-05 04:45:00|8.35|8.3|8.31|8.26|8.37|8.32|8.31|8.26|55
1722833400000|2024-08-05 04:50:00|8.3|8.25|8.35|8.3|8.35|8.3|8.3|8.25|66
1722833700000|2024-08-05 04:55:00|8.36|8.31|8.34|8.29|8.37|8.32|8.33|8.28|85
1722834000000|2024-08-05 05:00:00|8.33|8.28|8.29|8.24|8.35|8.3|8.28|8.23|69
1722834300000|2024-08-05 05:05:00|8.3|8.25|8.22|8.17|8.33|8.28|8.22|8.17|91
1722834600000|2024-08-05 05:10:00|8.23|8.18|8.2|8.15|8.23|8.18|8.08|8.03|138
1722834900000|2024-08-05 05:15:00|8.21|8.16|8.17|8.12|8.25|8.2|8.14|8.09|135
1722835200000|2024-08-05 05:20:00|8.16|8.11|8.3|8.25|8.32|8.27|8.16|8.11|115
1722835500000|2024-08-05 05:25:00|8.31|8.26|8.34|8.29|8.36|8.31|8.3|8.25|130
1722835800000|2024-08-05 05:30:00|8.33|8.28|8.38|8.33|8.39|8.34|8.32|8.27|132
1722836100000|2024-08-05 05:35:00|8.37|8.32|8.37|8.32|8.39|8.34|8.35|8.3|69
1722836400000|2024-08-05 05:40:00|8.38|8.33|8.36|8.31|8.38|8.33|8.32|8.27|95
1722836700000|2024-08-05 05:45:00|8.35|8.3|8.35|8.3|8.38|8.33|8.33|8.28|101
1722837000000|2024-08-05 05:50:00|8.34|8.29|8.36|8.31|8.37|8.32|8.33|8.28|105
1722837300000|2024-08-05 05:55:00|8.35|8.3|8.3|8.25|8.37|8.32|8.28|8.23|110
1722837600000|2024-08-05 06:00:00|8.29|8.24|8.22|8.17|8.33|8.28|8.21|8.16|100
1722837900000|2024-08-05 06:05:00|8.21|8.16|8.25|8.2|8.29|8.24|8.18|8.13|161
1722838200000|2024-08-05 06:10:00|8.26|8.21|8.2|8.15|8.27|8.22|8.18|8.13|139
1722838500000|2024-08-05 06:15:00|8.21|8.16|8.12|8.07|8.24|8.19|8.12|8.07|180
1722838800000|2024-08-05 06:20:00|8.11|8.06|7.79|7.74|8.16|8.11|7.78|7.73|120
1722839100000|2024-08-05 06:25:00|7.8|7.75|7.83|7.78|7.92|7.87|7.73|7.68|193
1722839400000|2024-08-05 06:30:00|7.84|7.79|7.97|7.92|8|7.95|7.83|7.78|100
1722839700000|2024-08-05 06:35:00|7.98|7.93|7.84|7.79|7.99|7.94|7.84|7.79|129
1722840000000|2024-08-05 06:40:00|7.85|7.8|7.81|7.76|7.86|7.81|7.74|7.69|197
1722840300000|2024-08-05 06:45:00|7.8|7.75|8|7.95|8|7.95|7.79|7.74|167
1722840600000|2024-08-05 06:50:00|7.99|7.94|7.98|7.93|8.04|7.99|7.96|7.91|142
1722840900000|2024-08-05 06:55:00|7.99|7.94|8.07|8.02|8.07|8.02|7.96|7.91|129
1722841200000|2024-08-05 07:00:00|8.06|8.01|8.05|8|8.07|8.02|8|7.95|132
1722841500000|2024-08-05 07:05:00|8.06|8.01|8.07|8.02|8.1|8.05|8.01|7.96|109
1722841800000|2024-08-05 07:10:00|8.08|8.03|8.08|8.03|8.1|8.05|8.06|8.01|87
1722842100000|2024-08-05 07:15:00|8.09|8.04|8.18|8.13|8.19|8.14|8.08|8.03|64
1722842400000|2024-08-05 07:20:00|8.17|8.12|8.23|8.18|8.24|8.19|8.17|8.12|129
1722842700000|2024-08-05 07:25:00|8.24|8.19|8.3|8.25|8.31|8.26|8.2|8.15|139
1722843000000|2024-08-05 07:30:00|8.29|8.24|8.29|8.24|8.3|8.25|8.25|8.2|123
1722843300000|2024-08-05 07:35:00|8.28|8.23|8.36|8.31|8.37|8.32|8.27|8.22|105
1722843600000|2024-08-05 07:40:00|8.37|8.32|8.42|8.37|8.43|8.38|8.36|8.31|104
1722843900000|2024-08-05 07:45:00|8.41|8.36|8.38|8.33|8.44|8.39|8.35|8.3|80
1722844200000|2024-08-05 07:50:00|8.37|8.32|8.33|8.28|8.38|8.33|8.31|8.26|69
1722844500000|2024-08-05 07:55:00|8.34|8.29|8.34|8.29|8.37|8.32|8.33|8.28|85
1722844800000|2024-08-05 08:00:00|8.35|8.3|8.3|8.25|8.35|8.3|8.3|8.25|122
1722845100000|2024-08-05 08:05:00|8.31|8.26|8.25|8.2|8.31|8.26|8.25|8.2|81
1722845400000|2024-08-05 08:10:00|8.26|8.21|8.26|8.21|8.26|8.21|8.21|8.16|75
1722845700000|2024-08-05 08:15:00|8.25|8.2|8.31|8.26|8.34|8.29|8.25|8.2|123
1722846000000|2024-08-05 08:20:00|8.3|8.25|8.27|8.22|8.3|8.25|8.25|8.2|80
1722846300000|2024-08-05 08:25:00|8.28|8.23|8.25|8.2|8.28|8.23|8.24|8.19|84
1722846600000|2024-08-05 08:30:00|8.26|8.21|8.26|8.21|8.29|8.24|8.24|8.19|95
1722846900000|2024-08-05 08:35:00|8.27|8.22|8.22|8.17|8.28|8.23|8.22|8.17|84
1722847200000|2024-08-05 08:40:00|8.21|8.16|8.19|8.14|8.23|8.18|8.18|8.13|63
1722847500000|2024-08-05 08:45:00|8.2|8.15|8.2|8.15|8.22|8.17|8.18|8.13|87
1722847800000|2024-08-05 08:50:00|8.21|8.16|8.21|8.16|8.23|8.18|8.19|8.14|57
1722848100000|2024-08-05 08:55:00|8.22|8.17|8.23|8.18|8.26|8.21|8.21|8.16|80
1722848400000|2024-08-05 09:00:00|8.24|8.19|8.26|8.21|8.27|8.22|8.23|8.18|121
1722848700000|2024-08-05 09:05:00|8.27|8.22|8.25|8.2|8.28|8.23|8.25|8.2|65
1722849000000|2024-08-05 09:10:00|8.24|8.19|8.24|8.19|8.24|8.19|8.2|8.15|89
1722849300000|2024-08-05 09:15:00|8.23|8.18|8.27|8.22|8.28|8.23|8.22|8.17|59
1722849600000|2024-08-05 09:20:00|8.28|8.23|8.24|8.19|8.28|8.23|8.23|8.18|59
1722849900000|2024-08-05 09:25:00|8.25|8.2|8.25|8.2|8.26|8.21|8.2|8.15|91
1722850200000|2024-08-05 09:30:00|8.24|8.19|8.23|8.18|8.26|8.21|8.22|8.17|84
1722850500000|2024-08-05 09:35:00|8.24|8.19|8.22|8.17|8.26|8.21|8.22|8.17|47
1722850800000|2024-08-05 09:40:00|8.21|8.16|8.18|8.13|8.25|8.2|8.18|8.13|62
1722851100000|2024-08-05 09:45:00|8.19|8.14|8.12|8.07|8.22|8.17|8.11|8.06|110
1722851400000|2024-08-05 09:50:00|8.11|8.06|8.15|8.1|8.18|8.13|8.11|8.06|103
1722851700000|2024-08-05 09:55:00|8.16|8.11|8.21|8.16|8.21|8.16|8.15|8.1|90
1722852000000|2024-08-05 10:00:00|8.2|8.15|8.18|8.13|8.22|8.17|8.17|8.12|77
1722852300000|2024-08-05 10:05:00|8.17|8.12|8.12|8.07|8.19|8.14|8.12|8.07|90
1722852600000|2024-08-05 10:10:00|8.13|8.08|8.12|8.07|8.15|8.1|8.09|8.04|100
1722852900000|2024-08-05 10:15:00|8.11|8.06|8.1|8.05|8.12|8.07|8.07|8.02|86
1722853200000|2024-08-05 10:20:00|8.09|8.04|8.02|7.97|8.1|8.05|8.02|7.97|94
1722853500000|2024-08-05 10:25:00|8.03|7.98|8.01|7.96|8.05|8|8|7.95|59
1722853800000|2024-08-05 10:30:00|8.02|7.97|8.01|7.96|8.06|8.01|8.01|7.96|86
1722854100000|2024-08-05 10:35:00|8.02|7.97|7.93|7.88|8.03|7.98|7.92|7.87|92
1722854400000|2024-08-05 10:40:00|7.92|7.87|8.07|8.02|8.07|8.02|7.92|7.87|110
1722854700000|2024-08-05 10:45:00|8.06|8.01|8.04|7.99|8.08|8.03|8|7.95|135
1722855000000|2024-08-05 10:50:00|8.03|7.98|7.99|7.94|8.03|7.98|7.97|7.92|49
1722855300000|2024-08-05 10:55:00|7.96|7.91|7.96|7.91|7.97|7.92|7.95|7.9|16
1722855600000|2024-08-05 11:00:00|7.95|7.9|7.85|7.8|7.96|7.91|7.85|7.8|91
1722855900000|2024-08-05 11:05:00|7.86|7.81|7.83|7.78|7.87|7.82|7.81|7.76|100
1722856200000|2024-08-05 11:10:00|7.84|7.79|7.91|7.86|7.92|7.87|7.84|7.79|152
1722856500000|2024-08-05 11:15:00|7.9|7.85|7.84|7.79|7.9|7.85|7.84|7.79|83
1722856800000|2024-08-05 11:20:00|7.78|7.73|7.8|7.75|7.81|7.76|7.78|7.73|15
1722857100000|2024-08-05 11:25:00|7.81|7.76|7.73|7.68|7.81|7.76|7.72|7.67|113
1722857400000|2024-08-05 11:30:00|7.74|7.69|7.71|7.66|7.77|7.72|7.7|7.65|90
1722857700000|2024-08-05 11:35:00|7.72|7.67|7.73|7.68|7.79|7.74|7.72|7.67|115
1722858000000|2024-08-05 11:40:00|7.72|7.67|7.76|7.71|7.8|7.75|7.72|7.67|145
1722858300000|2024-08-05 11:45:00|7.75|7.7|7.81|7.76|7.82|7.77|7.74|7.69|95
1722858600000|2024-08-05 11:50:00|7.8|7.75|7.84|7.79|7.87|7.82|7.79|7.74|121
1722858900000|2024-08-05 11:55:00|7.85|7.8|7.84|7.79|7.88|7.83|7.83|7.78|64
1722859200000|2024-08-05 12:00:00|7.83|7.78|7.88|7.83|7.88|7.83|7.81|7.76|124
1722859500000|2024-08-05 12:05:00|7.87|7.82|7.9|7.85|7.91|7.86|7.85|7.8|124
1722859800000|2024-08-05 12:10:00|7.91|7.86|7.85|7.8|7.91|7.86|7.85|7.8|129
1722860100000|2024-08-05 12:15:00|7.86|7.81|7.73|7.68|7.88|7.83|7.73|7.68|130
1722860400000|2024-08-05 12:20:00|7.72|7.67|7.73|7.68|7.77|7.72|7.71|7.66|114
1722860700000|2024-08-05 12:25:00|7.72|7.67|7.71|7.66|7.73|7.68|7.68|7.63|108
1722861000000|2024-08-05 12:30:00|7.7|7.65|7.69|7.64|7.75|7.7|7.63|7.58|174
1722861300000|2024-08-05 12:35:00|7.7|7.65|7.74|7.69|7.79|7.74|7.69|7.64|135
1722861600000|2024-08-05 12:40:00|7.75|7.7|7.82|7.77|7.84|7.79|7.74|7.69|90
1722861900000|2024-08-05 12:45:00|7.81|7.76|7.83|7.78|7.84|7.79|7.78|7.73|111
1722862200000|2024-08-05 12:50:00|7.82|7.77|7.76|7.71|7.83|7.78|7.74|7.69|139
1722862500000|2024-08-05 12:55:00|7.75|7.7|7.7|7.65|7.76|7.71|7.69|7.64|110
1722862800000|2024-08-05 13:00:00|7.69|7.64|7.7|7.65|7.74|7.69|7.66|7.61|96
1722863100000|2024-08-05 13:05:00|7.69|7.64|7.77|7.72|7.81|7.76|7.69|7.64|87
1722863400000|2024-08-05 13:10:00|7.78|7.73|7.73|7.68|7.81|7.76|7.72|7.67|102
1722863700000|2024-08-05 13:15:00|7.72|7.67|7.72|7.67|7.73|7.68|7.66|7.61|80
1722864000000|2024-08-05 13:20:00|7.71|7.66|7.7|7.65|7.73|7.68|7.67|7.62|102
1722864300000|2024-08-05 13:25:00|7.71|7.66|7.61|7.56|7.72|7.67|7.6|7.55|113
1722864600000|2024-08-05 13:30:00|7.6|7.55|7.89|7.84|7.92|7.87|7.6|7.55|161
1722864900000|2024-08-05 13:35:00|7.9|7.85|8.03|7.98|8.03|7.98|7.88|7.83|122
1722865200000|2024-08-05 13:40:00|8.02|7.97|8.01|7.96|8.03|7.98|7.94|7.89|112
1722865500000|2024-08-05 13:45:00|8.02|7.97|8.15|8.1|8.16|8.11|8.02|7.97|129
1722865800000|2024-08-05 13:50:00|8.14|8.09|8.21|8.16|8.22|8.17|8.12|8.07|144
1722866100000|2024-08-05 13:55:00|8.22|8.17|8.19|8.14|8.22|8.17|8.17|8.12|106
1722866400000|2024-08-05 14:00:00|8.2|8.15|8.38|8.33|8.38|8.33|8.19|8.14|124
1722866700000|2024-08-05 14:05:00|8.37|8.32|8.42|8.37|8.45|8.4|8.36|8.31|122
1722867000000|2024-08-05 14:10:00|8.43|8.38|8.46|8.41|8.46|8.41|8.35|8.3|146
1722867300000|2024-08-05 14:15:00|8.47|8.42|8.59|8.54|8.59|8.54|8.44|8.39|131
1722867600000|2024-08-05 14:20:00|8.58|8.53|8.57|8.52|8.6|8.55|8.5|8.45|96
1722867900000|2024-08-05 14:25:00|8.56|8.51|8.46|8.41|8.59|8.54|8.45|8.4|105
1722868200000|2024-08-05 14:30:00|8.47|8.42|8.52|8.47|8.55|8.5|8.46|8.41|148
1722868500000|2024-08-05 14:35:00|8.53|8.48|8.57|8.52|8.57|8.52|8.5|8.45|109
1722868800000|2024-08-05 14:40:00|8.56|8.51|8.6|8.55|8.63|8.58|8.56|8.51|123
1722869100000|2024-08-05 14:45:00|8.61|8.56|8.57|8.52|8.61|8.56|8.54|8.49|115
1722869400000|2024-08-05 14:50:00|8.58|8.53|8.63|8.58|8.64|8.59|8.57|8.52|84
1722869700000|2024-08-05 14:55:00|8.62|8.57|8.61|8.56|8.63|8.58|8.58|8.53|58
1722870000000|2024-08-05 15:00:00|8.62|8.57|8.6|8.55|8.63|8.58|8.54|8.49|87
1722870300000|2024-08-05 15:05:00|8.61|8.56|8.7|8.65|8.71|8.66|8.61|8.56|88
1722870600000|2024-08-05 15:10:00|8.71|8.66|8.73|8.68|8.74|8.69|8.68|8.63|95
1722870900000|2024-08-05 15:15:00|8.74|8.69|8.69|8.64|8.76|8.71|8.69|8.64|82
1722871200000|2024-08-05 15:20:00|8.68|8.63|8.68|8.63|8.7|8.65|8.65|8.6|105
1722871500000|2024-08-05 15:25:00|8.67|8.62|8.68|8.63|8.72|8.67|8.67|8.62|64
1722871800000|2024-08-05 15:30:00|8.67|8.62|8.71|8.66|8.72|8.67|8.66|8.61|129
1722872100000|2024-08-05 15:35:00|8.72|8.67|8.75|8.7|8.76|8.71|8.7|8.65|108
1722872400000|2024-08-05 15:40:00|8.76|8.71|8.72|8.67|8.77|8.72|8.7|8.65|41
1722872700000|2024-08-05 15:45:00|8.73|8.68|8.71|8.66|8.76|8.71|8.7|8.65|91
1722873000000|2024-08-05 15:50:00|8.7|8.65|8.71|8.66|8.73|8.68|8.68|8.63|80
1722873300000|2024-08-05 15:55:00|8.7|8.65|8.71|8.66|8.71|8.66|8.68|8.63|78
1722873600000|2024-08-05 16:00:00|8.7|8.65|8.75|8.7|8.76|8.71|8.68|8.63|84
1722873900000|2024-08-05 16:05:00|8.74|8.69|8.78|8.73|8.79|8.74|8.74|8.69|71
1722874200000|2024-08-05 16:10:00|8.77|8.72|8.82|8.77|8.84|8.79|8.75|8.7|106
1722874500000|2024-08-05 16:15:00|8.81|8.76|8.79|8.74|8.83|8.78|8.76|8.71|87
1722874800000|2024-08-05 16:20:00|8.8|8.75|8.85|8.8|8.86|8.81|8.77|8.72|90
1722875100000|2024-08-05 16:25:00|8.84|8.79|8.86|8.81|8.87|8.82|8.84|8.79|101
1722875400000|2024-08-05 16:30:00|8.85|8.8|8.79|8.74|8.86|8.81|8.78|8.73|121
1722875700000|2024-08-05 16:35:00|8.8|8.75|8.8|8.75|8.83|8.78|8.75|8.7|93
1722876000000|2024-08-05 16:40:00|8.79|8.74|8.79|8.74|8.82|8.77|8.78|8.73|87
1722876300000|2024-08-05 16:45:00|8.78|8.73|8.74|8.69|8.79|8.74|8.74|8.69|95
1722876600000|2024-08-05 16:50:00|8.75|8.7|8.74|8.69|8.77|8.72|8.73|8.68|68
1722876900000|2024-08-05 16:55:00|8.75|8.7|8.73|8.68|8.76|8.71|8.72|8.67|77
1722877200000|2024-08-05 17:00:00|8.74|8.69|8.75|8.7|8.76|8.71|8.73|8.68|78
1722877500000|2024-08-05 17:05:00|8.76|8.71|8.72|8.67|8.78|8.73|8.71|8.66|85
1722877800000|2024-08-05 17:10:00|8.73|8.68|8.76|8.71|8.78|8.73|8.73|8.68|72
1722878100000|2024-08-05 17:15:00|8.77|8.72|8.78|8.73|8.8|8.75|8.77|8.72|70
1722878400000|2024-08-05 17:20:00|8.77|8.72|8.8|8.75|8.82|8.77|8.77|8.72|64
1722878700000|2024-08-05 17:25:00|8.81|8.76|8.81|8.76|8.82|8.77|8.8|8.75|9
1722879000000|2024-08-05 17:30:00|8.8|8.75|8.82|8.77|8.83|8.78|8.79|8.74|65
1722879300000|2024-08-05 17:35:00|8.81|8.76|8.79|8.74|8.81|8.76|8.77|8.72|93
1722879600000|2024-08-05 17:40:00|8.8|8.75|8.82|8.77|8.83|8.78|8.79|8.74|79
1722879900000|2024-08-05 17:45:00|8.81|8.76|8.85|8.8|8.86|8.81|8.79|8.74|83
1722880200000|2024-08-05 17:50:00|8.84|8.79|8.84|8.79|8.86|8.81|8.83|8.78|85
1722880500000|2024-08-05 17:55:00|8.85|8.8|8.8|8.75|8.85|8.8|8.8|8.75|66
1722880800000|2024-08-05 18:00:00|8.79|8.74|8.8|8.75|8.8|8.75|8.77|8.72|86
1722881100000|2024-08-05 18:05:00|8.79|8.74|8.79|8.74|8.81|8.76|8.79|8.74|31
1722881400000|2024-08-05 18:10:00|8.78|8.73|8.77|8.72|8.8|8.75|8.77|8.72|44
1722881700000|2024-08-05 18:15:00|8.78|8.73|8.75|8.7|8.79|8.74|8.74|8.69|82
1722882000000|2024-08-05 18:20:00|8.74|8.69|8.67|8.62|8.75|8.7|8.67|8.62|90
1722882300000|2024-08-05 18:25:00|8.68|8.63|8.68|8.63|8.71|8.66|8.66|8.61|89
1722882600000|2024-08-05 18:30:00|8.69|8.64|8.72|8.67|8.72|8.67|8.69|8.64|52
1722882900000|2024-08-05 18:35:00|8.71|8.66|8.67|8.62|8.74|8.69|8.67|8.62|117
1722883200000|2024-08-05 18:40:00|8.66|8.61|8.65|8.6|8.68|8.63|8.64|8.59|78
1722883500000|2024-08-05 18:45:00|8.66|8.61|8.62|8.57|8.68|8.63|8.62|8.57|57
1722883800000|2024-08-05 18:50:00|8.63|8.58|8.58|8.53|8.64|8.59|8.57|8.52|80
1722884100000|2024-08-05 18:55:00|8.57|8.52|8.53|8.48|8.6|8.55|8.53|8.48|45
1722884400000|2024-08-05 19:00:00|8.54|8.49|8.59|8.54|8.63|8.58|8.53|8.48|100
1722884700000|2024-08-05 19:05:00|8.6|8.55|8.61|8.56|8.63|8.58|8.59|8.54|104
1722885000000|2024-08-05 19:10:00|8.62|8.57|8.57|8.52|8.63|8.58|8.57|8.52|98
1722885300000|2024-08-05 19:15:00|8.56|8.51|8.55|8.5|8.6|8.55|8.51|8.46|112
1722885600000|2024-08-05 19:20:00|8.54|8.49|8.63|8.58|8.63|8.58|8.53|8.48|82
1722885900000|2024-08-05 19:25:00|8.64|8.59|8.63|8.58|8.65|8.6|8.6|8.55|78
1722886200000|2024-08-05 19:30:00|8.62|8.57|8.63|8.58|8.67|8.62|8.6|8.55|124
1722886500000|2024-08-05 19:35:00|8.62|8.57|8.63|8.58|8.64|8.59|8.6|8.55|94
1722886800000|2024-08-05 19:40:00|8.62|8.57|8.57|8.52|8.63|8.58|8.57|8.52|106
1722887100000|2024-08-05 19:45:00|8.58|8.53|8.55|8.5|8.6|8.55|8.55|8.5|86
1722887400000|2024-08-05 19:50:00|8.54|8.49|8.56|8.51|8.58|8.53|8.53|8.48|95
1722887700000|2024-08-05 19:55:00|8.57|8.52|8.62|8.57|8.63|8.58|8.56|8.51|94
1722888000000|2024-08-05 20:00:00|8.61|8.56|8.68|8.63|8.68|8.63|8.61|8.56|92
1722888300000|2024-08-05 20:05:00|8.67|8.62|8.73|8.68|8.74|8.69|8.66|8.61|79
1722888600000|2024-08-05 20:10:00|8.72|8.67|8.7|8.65|8.73|8.68|8.69|8.64|49
1722888900000|2024-08-05 20:15:00|8.69|8.64|8.67|8.62|8.7|8.65|8.67|8.62|93
1722889200000|2024-08-05 20:20:00|8.68|8.63|8.73|8.68|8.74|8.69|8.68|8.63|68
1722889500000|2024-08-05 20:25:00|8.72|8.67|8.72|8.67|8.73|8.68|8.7|8.65|99
1722889800000|2024-08-05 20:30:00|8.73|8.68|8.76|8.71|8.76|8.71|8.71|8.66|78
1722890100000|2024-08-05 20:35:00|8.75|8.7|8.71|8.66|8.76|8.71|8.7|8.65|91
1722890400000|2024-08-05 20:40:00|8.72|8.67|8.74|8.69|8.77|8.72|8.72|8.67|27
1722890700000|2024-08-05 20:45:00|8.73|8.68|8.71|8.66|8.75|8.7|8.7|8.65|47
1722891000000|2024-08-05 20:50:00|8.7|8.65|8.73|8.68|8.73|8.68|8.7|8.65|28
1722891300000|2024-08-05 20:55:00|8.74|8.69|8.78|8.73|8.79|8.74|8.74|8.69|55
1722891600000|2024-08-05 21:00:00|8.79|8.74|8.79|8.74|8.85|8.8|8.77|8.72|97
1722891900000|2024-08-05 21:05:00|8.78|8.73|8.76|8.71|8.81|8.76|8.73|8.68|151
1722892200000|2024-08-05 21:10:00|8.75|8.7|8.82|8.77|8.83|8.78|8.75|8.7|96
1722892500000|2024-08-05 21:15:00|8.83|8.78|8.89|8.84|8.9|8.85|8.81|8.76|83
1722892800000|2024-08-05 21:20:00|8.88|8.83|8.89|8.84|8.89|8.84|8.86|8.81|16
1722893100000|2024-08-05 21:25:00|8.88|8.83|8.89|8.84|8.9|8.85|8.88|8.83|44
1722893400000|2024-08-05 21:30:00|8.88|8.83|8.85|8.8|8.89|8.84|8.84|8.79|22
1722893700000|2024-08-05 21:35:00|8.86|8.81|8.84|8.79|8.88|8.83|8.84|8.79|21
1722894000000|2024-08-05 21:40:00|8.85|8.8|8.82|8.77|8.85|8.8|8.81|8.76|8
1722894300000|2024-08-05 21:45:00|8.81|8.76|8.78|8.73|8.82|8.77|8.78|8.73|10
1722894600000|2024-08-05 21:50:00|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|9
1722894900000|2024-08-05 21:55:00|8.78|8.73|8.84|8.79|8.86|8.81|8.78|8.73|30
1722895200000|2024-08-05 22:00:00|8.83|8.78|8.88|8.83|8.92|8.87|8.83|8.78|36
1722895500000|2024-08-05 22:05:00|8.89|8.84|8.88|8.83|8.92|8.87|8.88|8.83|34
1722895800000|2024-08-05 22:10:00|8.87|8.82|8.82|8.77|8.87|8.82|8.79|8.74|78
1722896100000|2024-08-05 22:15:00|8.81|8.76|8.86|8.81|8.86|8.81|8.81|8.76|28
1722896400000|2024-08-05 22:20:00|8.85|8.8|8.9|8.85|8.9|8.85|8.85|8.8|24
1722896700000|2024-08-05 22:25:00|8.89|8.84|8.91|8.86|8.91|8.86|8.87|8.82|41
1722897000000|2024-08-05 22:30:00|8.9|8.85|8.88|8.83|8.91|8.86|8.87|8.82|51
1722897300000|2024-08-05 22:35:00|8.87|8.82|8.9|8.85|8.9|8.85|8.87|8.82|52
1722897600000|2024-08-05 22:40:00|8.89|8.84|8.88|8.83|8.9|8.85|8.88|8.83|24
1722897900000|2024-08-05 22:45:00|8.89|8.84|8.88|8.83|8.89|8.84|8.87|8.82|50
1722898200000|2024-08-05 22:50:00|8.89|8.84|8.87|8.82|8.89|8.84|8.86|8.81|61
1722898500000|2024-08-05 22:55:00|8.86|8.81|8.9|8.85|8.9|8.85|8.86|8.81|33
1722898800000|2024-08-05 23:00:00|8.89|8.84|8.92|8.87|8.93|8.88|8.88|8.83|62
1722899100000|2024-08-05 23:05:00|8.93|8.88|8.92|8.87|8.94|8.89|8.92|8.87|82
1722899400000|2024-08-05 23:10:00|8.91|8.86|8.9|8.85|8.92|8.87|8.89|8.84|40
1722899700000|2024-08-05 23:15:00|8.89|8.84|8.89|8.84|8.91|8.86|8.89|8.84|21
1722900000000|2024-08-05 23:20:00|8.88|8.83|8.87|8.82|8.89|8.84|8.86|8.81|42
1722900300000|2024-08-05 23:25:00|8.86|8.81|8.86|8.81|8.88|8.83|8.86|8.81|29
1722900600000|2024-08-05 23:30:00|8.87|8.82|8.87|8.82|8.87|8.82|8.85|8.8|71
1722900900000|2024-08-05 23:35:00|8.86|8.81|8.87|8.82|8.88|8.83|8.86|8.81|24
1722901200000|2024-08-05 23:40:00|8.86|8.81|8.86|8.81|8.87|8.82|8.85|8.8|61
1722901500000|2024-08-05 23:45:00|8.85|8.8|8.85|8.8|8.86|8.81|8.83|8.78|25
1722901800000|2024-08-05 23:50:00|8.84|8.79|8.84|8.79|8.87|8.82|8.84|8.79|47
1722902100000|2024-08-05 23:55:00|8.85|8.8|8.83|8.78|8.85|8.8|8.82|8.77|29
1722902400000|2024-08-06 00:00:00|8.82|8.77|8.85|8.8|8.85|8.8|8.8|8.75|102
1722902700000|2024-08-06 00:05:00|8.84|8.79|8.9|8.85|8.9|8.85|8.84|8.79|89
1722903000000|2024-08-06 00:10:00|8.91|8.86|8.92|8.87|8.93|8.88|8.9|8.85|84
1722903300000|2024-08-06 00:15:00|8.91|8.86|8.97|8.92|8.99|8.94|8.91|8.86|85
1722903600000|2024-08-06 00:20:00|8.98|8.93|9|8.95|9|8.95|8.97|8.92|73
1722903900000|2024-08-06 00:25:00|8.99|8.94|9.04|8.99|9.04|8.99|8.99|8.94|42
1722904200000|2024-08-06 00:30:00|9.03|8.98|9.08|9.03|9.08|9.03|9.01|8.96|70
1722904500000|2024-08-06 00:35:00|9.07|9.02|9.09|9.04|9.1|9.05|9.06|9.01|89
1722904800000|2024-08-06 00:40:00|9.08|9.03|9.09|9.04|9.1|9.05|9.06|9.01|42
1722905100000|2024-08-06 00:45:00|9.08|9.03|9.1|9.05|9.11|9.06|9.06|9.01|63
1722905400000|2024-08-06 00:50:00|9.09|9.04|9.09|9.04|9.11|9.06|9.07|9.02|75
1722905700000|2024-08-06 00:55:00|9.08|9.03|9.11|9.06|9.11|9.06|9.07|9.02|40
1722906000000|2024-08-06 01:00:00|9.1|9.05|9.12|9.07|9.13|9.08|9.09|9.04|65
1722906300000|2024-08-06 01:05:00|9.11|9.06|9.11|9.06|9.12|9.07|9.09|9.04|55
1722906600000|2024-08-06 01:10:00|9.12|9.07|9.17|9.12|9.17|9.12|9.11|9.06|30
1722906900000|2024-08-06 01:15:00|9.16|9.11|9.13|9.08|9.17|9.12|9.13|9.08|54
1722907200000|2024-08-06 01:20:00|9.12|9.07|9.1|9.05|9.12|9.07|9.08|9.03|67
1722907500000|2024-08-06 01:25:00|9.09|9.04|9.09|9.04|9.11|9.06|9.08|9.03|43
1722907800000|2024-08-06 01:30:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722908100000|2024-08-06 01:35:00|9.03|8.98|9.02|8.97|9.04|8.99|8.99|8.94|80
1722908400000|2024-08-06 01:40:00|9.01|8.96|9.04|8.99|9.05|9|9|8.95|38
1722908700000|2024-08-06 01:45:00|9.03|8.98|9.02|8.97|9.04|8.99|9.02|8.97|58
1722909000000|2024-08-06 01:50:00|9.03|8.98|9.03|8.98|9.05|9|9.02|8.97|103
1722909300000|2024-08-06 01:55:00|9.04|8.99|9.03|8.98|9.06|9.01|9.02|8.97|26
1722909600000|2024-08-06 02:00:00|9.02|8.97|9.03|8.98|9.03|8.98|9|8.95|60
1722909900000|2024-08-06 02:05:00|9.02|8.97|9.02|8.97|9.05|9|9.01|8.96|41
1722910200000|2024-08-06 02:10:00|9.01|8.96|9.02|8.97|9.03|8.98|9.01|8.96|22
1722910500000|2024-08-06 02:15:00|9.01|8.96|9.03|8.98|9.04|8.99|9.01|8.96|31
1722910800000|2024-08-06 02:20:00|9.04|8.99|9.02|8.97|9.05|9|9.02|8.97|51
1722911100000|2024-08-06 02:25:00|9.01|8.96|9.01|8.96|9.02|8.97|9|8.95|47
1722911400000|2024-08-06 02:30:00|9|8.95|9.03|8.98|9.04|8.99|9|8.95|82
1722911700000|2024-08-06 02:35:00|9.02|8.97|9.05|9|9.07|9.02|9.02|8.97|38
1722912000000|2024-08-06 02:40:00|9.04|8.99|9|8.95|9.05|9|8.99|8.94|71
1722912300000|2024-08-06 02:45:00|9.01|8.96|9.03|8.98|9.04|8.99|9|8.95|45
1722912600000|2024-08-06 02:50:00|9.02|8.97|9.04|8.99|9.04|8.99|9.02|8.97|25
1722913200000|2024-08-06 03:00:00|9.05|9|9.04|8.99|9.06|9.01|9.02|8.97|22
1722913500000|2024-08-06 03:05:00|9.03|8.98|9.04|8.99|9.05|9|9.03|8.98|42
1722913800000|2024-08-06 03:10:00|9.03|8.98|9.05|9|9.05|9|9.03|8.98|47
1722914100000|2024-08-06 03:15:00|9.04|8.99|9.03|8.98|9.05|9|9.01|8.96|50
1722914400000|2024-08-06 03:20:00|9.02|8.97|9.05|9|9.06|9.01|9.02|8.97|20
1722914700000|2024-08-06 03:25:00|9.06|9.01|9.06|9.01|9.07|9.02|9.05|9|23
1722915000000|2024-08-06 03:30:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|62
1722915300000|2024-08-06 03:35:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|37
1722915600000|2024-08-06 03:40:00|9.08|9.03|9.05|9|9.08|9.03|9.05|9|24
1722915900000|2024-08-06 03:45:00|9.06|9.01|9.07|9.02|9.08|9.03|9.05|9|20
1722916200000|2024-08-06 03:50:00|9.06|9.01|9.08|9.03|9.1|9.05|9.06|9.01|15
1722916500000|2024-08-06 03:55:00|9.09|9.04|9.07|9.02|9.09|9.04|9.07|9.02|17
1722916800000|2024-08-06 04:00:00|9.08|9.03|9.04|8.99|9.08|9.03|9.04|8.99|53
1722917100000|2024-08-06 04:05:00|9.05|9|9.07|9.02|9.07|9.02|9.04|8.99|13
1722917400000|2024-08-06 04:10:00|9.08|9.03|9.09|9.04|9.1|9.05|9.08|9.03|14
1722917700000|2024-08-06 04:15:00|9.08|9.03|9.07|9.02|9.1|9.05|9.07|9.02|24
1722918000000|2024-08-06 04:20:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|50
1722918300000|2024-08-06 04:25:00|9.08|9.03|9.07|9.02|9.08|9.03|9.06|9.01|52
1722918600000|2024-08-06 04:30:00|9.06|9.01|9.08|9.03|9.09|9.04|9.05|9|37
1722918900000|2024-08-06 04:35:00|9.07|9.02|9.07|9.02|9.07|9.02|9.04|8.99|37
1722919200000|2024-08-06 04:40:00|9.06|9.01|9.04|8.99|9.07|9.02|9.04|8.99|21
1722919500000|2024-08-06 04:45:00|9.03|8.98|9.03|8.98|9.04|8.99|9.01|8.96|55
1722919800000|2024-08-06 04:50:00|9.04|8.99|9.06|9.01|9.06|9.01|9.03|8.98|25
1722920100000|2024-08-06 04:55:00|9.05|9|9.05|9|9.07|9.02|9.05|9|51
1722920400000|2024-08-06 05:00:00|9.06|9.01|9.05|9|9.06|9.01|9.03|8.98|30
1722920700000|2024-08-06 05:05:00|9.04|8.99|9.07|9.02|9.08|9.03|9.04|8.99|40
1722921000000|2024-08-06 05:10:00|9.06|9.01|9.04|8.99|9.06|9.01|9.03|8.98|37
1722921300000|2024-08-06 05:15:00|9.03|8.98|9.06|9.01|9.06|9.01|9.03|8.98|28
1722921600000|2024-08-06 05:20:00|9.07|9.02|9.06|9.01|9.07|9.02|9.05|9|24
1722921900000|2024-08-06 05:25:00|9.07|9.02|9.08|9.03|9.08|9.03|9.05|9|44
1722922200000|2024-08-06 05:30:00|9.07|9.02|9.09|9.04|9.1|9.05|9.07|9.02|37
1722922500000|2024-08-06 05:35:00|9.08|9.03|9.11|9.06|9.11|9.06|9.08|9.03|30
1722922800000|2024-08-06 05:40:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|39
1722923100000|2024-08-06 05:45:00|9.11|9.06|9.13|9.08|9.13|9.08|9.09|9.04|33
1722923400000|2024-08-06 05:50:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|42
1722923700000|2024-08-06 05:55:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|10
1722924000000|2024-08-06 06:00:00|9.14|9.09|9.15|9.1|9.15|9.1|9.13|9.08|18
1722924300000|2024-08-06 06:05:00|9.16|9.11|9.15|9.1|9.17|9.12|9.15|9.1|30
1722924600000|2024-08-06 06:10:00|9.14|9.09|9.13|9.08|9.14|9.09|9.12|9.07|30
1722924900000|2024-08-06 06:15:00|9.14|9.09|9.14|9.09|9.14|9.09|9.12|9.07|51
1722925200000|2024-08-06 06:20:00|9.15|9.1|9.2|9.15|9.2|9.15|9.15|9.1|44
1722925500000|2024-08-06 06:25:00|9.19|9.14|9.17|9.12|9.2|9.15|9.17|9.12|27
1722925800000|2024-08-06 06:30:00|9.16|9.11|9.19|9.14|9.19|9.14|9.16|9.11|26
1722926100000|2024-08-06 06:35:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|20
1722926400000|2024-08-06 06:40:00|9.2|9.15|9.19|9.14|9.2|9.15|9.18|9.13|16
1722926700000|2024-08-06 06:45:00|9.18|9.13|9.18|9.13|9.19|9.14|9.16|9.11|35
1722927000000|2024-08-06 06:50:00|9.17|9.12|9.18|9.13|9.19|9.14|9.17|9.12|30
1722927300000|2024-08-06 06:55:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|17
1722927600000|2024-08-06 07:00:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|10
1722927900000|2024-08-06 07:05:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|4
1722928200000|2024-08-06 07:10:00|9.18|9.13|9.16|9.11|9.19|9.14|9.15|9.1|43
1722928500000|2024-08-06 07:15:00|9.15|9.1|9.2|9.15|9.2|9.15|9.15|9.1|32
1722928800000|2024-08-06 07:20:00|9.19|9.14|9.18|9.13|9.2|9.15|9.17|9.12|18
1722929100000|2024-08-06 07:25:00|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|32
1722929400000|2024-08-06 07:30:00|9.17|9.12|9.19|9.14|9.22|9.17|9.17|9.12|45
1722929700000|2024-08-06 07:35:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|21
1722930000000|2024-08-06 07:40:00|9.19|9.14|9.2|9.15|9.21|9.16|9.18|9.13|30
1722930300000|2024-08-06 07:45:00|9.21|9.16|9.19|9.14|9.22|9.17|9.19|9.14|16
1722930600000|2024-08-06 07:50:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|33
1722930900000|2024-08-06 07:55:00|9.19|9.14|9.2|9.15|9.22|9.17|9.19|9.14|12
1722931200000|2024-08-06 08:00:00|9.18|9.13|9.15|9.1|9.19|9.14|9.15|9.1|48
1722931500000|2024-08-06 08:05:00|9.16|9.11|9.14|9.09|9.18|9.13|9.14|9.09|31
1722931800000|2024-08-06 08:10:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|34
1722932100000|2024-08-06 08:15:00|9.15|9.1|9.12|9.07|9.15|9.1|9.12|9.07|52
1722932400000|2024-08-06 08:20:00|9.11|9.06|9.1|9.05|9.12|9.07|9.1|9.05|20
1722932700000|2024-08-06 08:25:00|9.11|9.06|9.09|9.04|9.11|9.06|9.09|9.04|55
1722933000000|2024-08-06 08:30:00|9.1|9.05|9.05|9|9.1|9.05|9.05|9|28
1722933300000|2024-08-06 08:35:00|9.04|8.99|9.05|9|9.07|9.02|9.03|8.98|110
1722933600000|2024-08-06 08:40:00|9.06|9.01|9.06|9.01|9.07|9.02|9.04|8.99|27
1722933900000|2024-08-06 08:45:00|9.05|9|9.03|8.98|9.06|9.01|9.01|8.96|53
1722934200000|2024-08-06 08:50:00|9.04|8.99|9.06|9.01|9.06|9.01|9.04|8.99|41
1722934500000|2024-08-06 08:55:00|9.07|9.02|9.06|9.01|9.08|9.03|9.06|9.01|22
1722934800000|2024-08-06 09:00:00|9.05|9|9.02|8.97|9.06|9.01|8.99|8.94|44
1722935100000|2024-08-06 09:05:00|9.03|8.98|9|8.95|9.03|8.98|9|8.95|78
1722935400000|2024-08-06 09:10:00|9.01|8.96|9|8.95|9.01|8.96|8.99|8.94|44
1722935700000|2024-08-06 09:15:00|8.99|8.94|9.01|8.96|9.01|8.96|8.98|8.93|33
1722936000000|2024-08-06 09:20:00|9|8.95|9.02|8.97|9.03|8.98|9|8.95|71
1722936300000|2024-08-06 09:25:00|9.03|8.98|9.07|9.02|9.07|9.02|9.02|8.97|33
1722936600000|2024-08-06 09:30:00|9.08|9.03|9.05|9|9.09|9.04|9.03|8.98|46
1722936900000|2024-08-06 09:35:00|9.06|9.01|9.04|8.99|9.06|9.01|9.03|8.98|51
1722937200000|2024-08-06 09:40:00|9.03|8.98|9.06|9.01|9.07|9.02|9.03|8.98|52
1722937500000|2024-08-06 09:45:00|9.07|9.02|9.04|8.99|9.07|9.02|9.03|8.98|50
1722937800000|2024-08-06 09:50:00|9.03|8.98|9.06|9.01|9.07|9.02|9.02|8.97|58
1722938100000|2024-08-06 09:55:00|9.07|9.02|9.05|9|9.07|9.02|9.05|9|45
1722938400000|2024-08-06 10:00:00|9.04|8.99|9.01|8.96|9.05|9|9|8.95|32
1722938700000|2024-08-06 10:05:00|9|8.95|8.99|8.94|9.01|8.96|8.99|8.94|28
1722939000000|2024-08-06 10:10:00|9|8.95|8.98|8.93|9.02|8.97|8.98|8.93|35
1722939300000|2024-08-06 10:15:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|12
1722939600000|2024-08-06 10:20:00|8.97|8.92|8.94|8.89|8.98|8.93|8.94|8.89|48
1722939900000|2024-08-06 10:25:00|8.95|8.9|8.97|8.92|8.98|8.93|8.94|8.89|45
1722940200000|2024-08-06 10:30:00|8.98|8.93|8.96|8.91|9|8.95|8.95|8.9|87
1722940500000|2024-08-06 10:35:00|8.97|8.92|8.97|8.92|8.98|8.93|8.95|8.9|69
1722940800000|2024-08-06 10:40:00|8.98|8.93|8.94|8.89|8.98|8.93|8.94|8.89|49
1722941100000|2024-08-06 10:45:00|8.93|8.88|8.94|8.89|8.94|8.89|8.91|8.86|48
1722941400000|2024-08-06 10:50:00|8.93|8.88|8.93|8.88|8.94|8.89|8.91|8.86|35
1722941700000|2024-08-06 10:55:00|8.94|8.89|8.92|8.87|8.95|8.9|8.92|8.87|63
1722942000000|2024-08-06 11:00:00|8.91|8.86|8.91|8.86|8.95|8.9|8.88|8.83|85
1722942300000|2024-08-06 11:05:00|8.9|8.85|8.9|8.85|8.93|8.88|8.89|8.84|87
1722942600000|2024-08-06 11:10:00|8.89|8.84|8.92|8.87|8.93|8.88|8.89|8.84|62
1722942900000|2024-08-06 11:15:00|8.91|8.86|8.9|8.85|8.93|8.88|8.89|8.84|68
1722943200000|2024-08-06 11:20:00|8.89|8.84|8.92|8.87|8.93|8.88|8.89|8.84|90
1722943500000|2024-08-06 11:25:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|35
1722943800000|2024-08-06 11:30:00|8.94|8.89|8.97|8.92|8.97|8.92|8.94|8.89|68
1722944100000|2024-08-06 11:35:00|8.96|8.91|8.97|8.92|8.99|8.94|8.96|8.91|108
1722944400000|2024-08-06 11:40:00|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|72
1722944700000|2024-08-06 11:45:00|8.98|8.93|9|8.95|9.02|8.97|8.97|8.92|35
1722945000000|2024-08-06 11:50:00|8.99|8.94|8.97|8.92|9|8.95|8.96|8.91|37
1722945300000|2024-08-06 11:55:00|8.98|8.93|8.99|8.94|9|8.95|8.97|8.92|34
1722945600000|2024-08-06 12:00:00|8.98|8.93|9.01|8.96|9.01|8.96|8.98|8.93|22
1722945900000|2024-08-06 12:05:00|9|8.95|8.98|8.93|9|8.95|8.97|8.92|51
1722946200000|2024-08-06 12:10:00|8.97|8.92|9|8.95|9.01|8.96|8.97|8.92|76
1722946500000|2024-08-06 12:15:00|8.99|8.94|9.03|8.98|9.03|8.98|8.98|8.93|65
1722946800000|2024-08-06 12:20:00|9.02|8.97|9.01|8.96|9.02|8.97|9|8.95|64
1722947100000|2024-08-06 12:25:00|9.02|8.97|9.04|8.99|9.04|8.99|9|8.95|63
1722947400000|2024-08-06 12:30:00|9.03|8.98|9.01|8.96|9.04|8.99|9.01|8.96|33
1722948000000|2024-08-06 12:40:00|8.98|8.93|8.97|8.92|9|8.95|8.97|8.92|72
1722948300000|2024-08-06 12:45:00|8.96|8.91|8.97|8.92|8.98|8.93|8.93|8.88|60
1722948600000|2024-08-06 12:50:00|8.98|8.93|8.93|8.88|8.99|8.94|8.93|8.88|64
1722948900000|2024-08-06 12:55:00|8.94|8.89|8.93|8.88|8.94|8.89|8.92|8.87|46
1722949200000|2024-08-06 13:00:00|8.92|8.87|8.95|8.9|8.95|8.9|8.92|8.87|88
1722949500000|2024-08-06 13:05:00|8.94|8.89|8.96|8.91|8.97|8.92|8.93|8.88|59
1722949800000|2024-08-06 13:10:00|8.95|8.9|8.94|8.89|8.96|8.91|8.94|8.89|50
1722950100000|2024-08-06 13:15:00|8.95|8.9|8.9|8.85|8.95|8.9|8.9|8.85|30
1722950400000|2024-08-06 13:20:00|8.89|8.84|8.87|8.82|8.91|8.86|8.86|8.81|77
1722950700000|2024-08-06 13:25:00|8.88|8.83|8.95|8.9|8.97|8.92|8.87|8.82|104
1722951000000|2024-08-06 13:30:00|8.94|8.89|8.93|8.88|8.97|8.92|8.93|8.88|108
1722951300000|2024-08-06 13:35:00|8.92|8.87|8.91|8.86|8.92|8.87|8.88|8.83|110
1722951600000|2024-08-06 13:40:00|8.9|8.85|8.86|8.81|8.92|8.87|8.86|8.81|34
1722952200000|2024-08-06 13:50:00|8.87|8.82|8.93|8.88|8.93|8.88|8.86|8.81|79
1722952500000|2024-08-06 13:55:00|8.94|8.89|8.95|8.9|8.97|8.92|8.93|8.88|72
1722952800000|2024-08-06 14:00:00|8.94|8.89|8.96|8.91|8.97|8.92|8.94|8.89|41
1722953100000|2024-08-06 14:05:00|8.97|8.92|9.07|9.02|9.08|9.03|8.96|8.91|87
1722953400000|2024-08-06 14:10:00|9.06|9.01|9.08|9.03|9.1|9.05|9.06|9.01|87
1722953700000|2024-08-06 14:15:00|9.09|9.04|9.11|9.06|9.12|9.07|9.06|9.01|123
1722954000000|2024-08-06 14:20:00|9.12|9.07|9.12|9.07|9.12|9.07|9.09|9.04|129
1722954300000|2024-08-06 14:25:00|9.11|9.06|9.1|9.05|9.13|9.08|9.09|9.04|102
1722954600000|2024-08-06 14:30:00|9.11|9.06|9.07|9.02|9.12|9.07|9.06|9.01|101
1722954900000|2024-08-06 14:35:00|9.08|9.03|9.11|9.06|9.13|9.08|9.08|9.03|76
1722955200000|2024-08-06 14:40:00|9.12|9.07|9.14|9.09|9.14|9.09|9.11|9.06|89
1722955500000|2024-08-06 14:45:00|9.13|9.08|9.18|9.13|9.19|9.14|9.13|9.08|66
1722955800000|2024-08-06 14:50:00|9.19|9.14|9.12|9.07|9.19|9.14|9.11|9.06|62
1722956100000|2024-08-06 14:55:00|9.11|9.06|9.12|9.07|9.13|9.08|9.1|9.05|90
1722956400000|2024-08-06 15:00:00|9.13|9.08|9.13|9.08|9.15|9.1|9.11|9.06|75
1722956700000|2024-08-06 15:05:00|9.14|9.09|9.16|9.11|9.17|9.12|9.13|9.08|37
1722957000000|2024-08-06 15:10:00|9.17|9.12|9.11|9.06|9.17|9.12|9.1|9.05|41
1722957300000|2024-08-06 15:15:00|9.1|9.05|9.09|9.04|9.11|9.06|9.07|9.02|78
1722957600000|2024-08-06 15:20:00|9.08|9.03|9.09|9.04|9.1|9.05|9.08|9.03|60
1722957900000|2024-08-06 15:25:00|9.1|9.05|9.04|8.99|9.1|9.05|9.04|8.99|49
1722958200000|2024-08-06 15:30:00|9.05|9|9.06|9.01|9.06|9.01|9.03|8.98|66
1722958500000|2024-08-06 15:35:00|9.05|9|9.05|9|9.06|9.01|9.03|8.98|37
1722958800000|2024-08-06 15:40:00|9.04|8.99|9.07|9.02|9.08|9.03|9.04|8.99|42
1722959100000|2024-08-06 15:45:00|9.08|9.03|9.08|9.03|9.08|9.03|9.04|8.99|49
1722959400000|2024-08-06 15:50:00|9.07|9.02|9.08|9.03|9.09|9.04|9.07|9.02|52
1722959700000|2024-08-06 15:55:00|9.09|9.04|9.13|9.08|9.14|9.09|9.09|9.04|47
1722960000000|2024-08-06 16:00:00|9.14|9.09|9.12|9.07|9.16|9.11|9.11|9.06|37
1722960300000|2024-08-06 16:05:00|9.13|9.08|9.13|9.08|9.15|9.1|9.11|9.06|33
1722960600000|2024-08-06 16:10:00|9.14|9.09|9.17|9.12|9.17|9.12|9.13|9.08|50
1722960900000|2024-08-06 16:15:00|9.16|9.11|9.16|9.11|9.17|9.12|9.14|9.09|23
1722961200000|2024-08-06 16:20:00|9.17|9.12|9.15|9.1|9.18|9.13|9.14|9.09|39
1722961500000|2024-08-06 16:25:00|9.14|9.09|9.13|9.08|9.15|9.1|9.12|9.07|20
1722961800000|2024-08-06 16:30:00|9.14|9.09|9.18|9.13|9.19|9.14|9.12|9.07|65
1722962100000|2024-08-06 16:35:00|9.19|9.14|9.2|9.15|9.2|9.15|9.17|9.12|44
1722962400000|2024-08-06 16:40:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|15
1722962700000|2024-08-06 16:45:00|9.22|9.17|9.21|9.16|9.22|9.17|9.2|9.15|26
1722963000000|2024-08-06 16:50:00|9.2|9.15|9.21|9.16|9.22|9.17|9.19|9.14|56
1722963300000|2024-08-06 16:55:00|9.2|9.15|9.18|9.13|9.21|9.16|9.18|9.13|59
1722963600000|2024-08-06 17:00:00|9.19|9.14|9.21|9.16|9.22|9.17|9.17|9.12|35
1722963900000|2024-08-06 17:05:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|37
1722964200000|2024-08-06 17:10:00|9.21|9.16|9.19|9.14|9.22|9.17|9.19|9.14|31
1722964500000|2024-08-06 17:15:00|9.2|9.15|9.17|9.12|9.2|9.15|9.17|9.12|66
1722964800000|2024-08-06 17:20:00|9.18|9.13|9.14|9.09|9.18|9.13|9.13|9.08|27
1722965100000|2024-08-06 17:25:00|9.15|9.1|9.16|9.11|9.17|9.12|9.15|9.1|20
1722965400000|2024-08-06 17:30:00|9.17|9.12|9.16|9.11|9.17|9.12|9.14|9.09|50
1722965700000|2024-08-06 17:35:00|9.17|9.12|9.16|9.11|9.18|9.13|9.16|9.11|46
1722966000000|2024-08-06 17:40:00|9.17|9.12|9.15|9.1|9.17|9.12|9.15|9.1|63
1722966300000|2024-08-06 17:45:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|39
1722966600000|2024-08-06 17:50:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|29
1722966900000|2024-08-06 17:55:00|9.18|9.13|9.15|9.1|9.18|9.13|9.15|9.1|22
1722967200000|2024-08-06 18:00:00|9.16|9.11|9.16|9.11|9.18|9.13|9.15|9.1|47
1722967500000|2024-08-06 18:05:00|9.17|9.12|9.18|9.13|9.18|9.13|9.15|9.1|64
1722967800000|2024-08-06 18:10:00|9.19|9.14|9.2|9.15|9.2|9.15|9.18|9.13|36
1722968100000|2024-08-06 18:15:00|9.21|9.16|9.22|9.17|9.23|9.18|9.2|9.15|36
1722968400000|2024-08-06 18:20:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|31
1722968700000|2024-08-06 18:25:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|32
1722969000000|2024-08-06 18:30:00|9.22|9.17|9.24|9.19|9.24|9.19|9.21|9.16|33
1722969300000|2024-08-06 18:35:00|9.23|9.18|9.23|9.18|9.25|9.2|9.23|9.18|35
1722969600000|2024-08-06 18:40:00|9.22|9.17|9.24|9.19|9.24|9.19|9.21|9.16|87
1722969900000|2024-08-06 18:45:00|9.23|9.18|9.27|9.22|9.27|9.22|9.23|9.18|25
1722970200000|2024-08-06 18:50:00|9.28|9.23|9.27|9.22|9.28|9.23|9.26|9.21|32
1722970500000|2024-08-06 18:55:00|9.28|9.23|9.24|9.19|9.28|9.23|9.24|9.19|43
1722970800000|2024-08-06 19:00:00|9.25|9.2|9.25|9.2|9.27|9.22|9.23|9.18|37
1722971100000|2024-08-06 19:05:00|9.26|9.21|9.24|9.19|9.28|9.23|9.24|9.19|31
1722971400000|2024-08-06 19:10:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|44
1722971700000|2024-08-06 19:15:00|9.23|9.18|9.22|9.17|9.24|9.19|9.2|9.15|36
1722972000000|2024-08-06 19:20:00|9.23|9.18|9.25|9.2|9.25|9.2|9.22|9.17|49
1722972300000|2024-08-06 19:25:00|9.26|9.21|9.26|9.21|9.28|9.23|9.25|9.2|77
1722972600000|2024-08-06 19:30:00|9.25|9.2|9.25|9.2|9.27|9.22|9.25|9.2|59
1722972900000|2024-08-06 19:35:00|9.24|9.19|9.26|9.21|9.26|9.21|9.24|9.19|33
1722973200000|2024-08-06 19:40:00|9.27|9.22|9.31|9.26|9.31|9.26|9.27|9.22|17
1722973500000|2024-08-06 19:45:00|9.3|9.25|9.28|9.23|9.31|9.26|9.28|9.23|29
1722973800000|2024-08-06 19:50:00|9.29|9.24|9.23|9.18|9.3|9.25|9.22|9.17|35
1722974100000|2024-08-06 19:55:00|9.22|9.17|9.24|9.19|9.25|9.2|9.22|9.17|75
1722974400000|2024-08-06 20:00:00|9.23|9.18|9.23|9.18|9.25|9.2|9.21|9.16|39
1722974700000|2024-08-06 20:05:00|9.22|9.17|9.3|9.25|9.3|9.25|9.22|9.17|37
1722975000000|2024-08-06 20:10:00|9.31|9.26|9.26|9.21|9.32|9.27|9.25|9.2|48
1722975300000|2024-08-06 20:15:00|9.27|9.22|9.27|9.22|9.27|9.22|9.23|9.18|77
1722975600000|2024-08-06 20:20:00|9.28|9.23|9.29|9.24|9.3|9.25|9.25|9.2|54
1722975900000|2024-08-06 20:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.26|9.21|31
1722976200000|2024-08-06 20:30:00|9.29|9.24|9.31|9.26|9.31|9.26|9.27|9.22|61
1722976500000|2024-08-06 20:35:00|9.3|9.25|9.32|9.27|9.33|9.28|9.29|9.24|57
1722976800000|2024-08-06 20:40:00|9.33|9.28|9.28|9.23|9.33|9.28|9.28|9.23|44
1722977100000|2024-08-06 20:45:00|9.29|9.24|9.29|9.24|9.31|9.26|9.28|9.23|35
1722977400000|2024-08-06 20:50:00|9.3|9.25|9.3|9.25|9.31|9.26|9.28|9.23|37
1722977700000|2024-08-06 20:55:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|35
1722978000000|2024-08-06 21:00:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|44
1722978300000|2024-08-06 21:05:00|9.32|9.27|9.28|9.23|9.33|9.28|9.27|9.22|25
1722978600000|2024-08-06 21:10:00|9.29|9.24|9.27|9.22|9.29|9.24|9.26|9.21|29
1722978900000|2024-08-06 21:15:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|12
1722979200000|2024-08-06 21:20:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722980100000|2024-08-06 21:35:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722980400000|2024-08-06 21:40:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1722981300000|2024-08-06 21:55:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722981600000|2024-08-06 22:00:00|9.28|9.23|9.32|9.27|9.32|9.27|9.28|9.23|13
1722981900000|2024-08-06 22:05:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|34
1722982200000|2024-08-06 22:10:00|9.33|9.28|9.31|9.26|9.33|9.28|9.29|9.24|25
1722982500000|2024-08-06 22:15:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|45
1722982800000|2024-08-06 22:20:00|9.31|9.26|9.26|9.21|9.32|9.27|9.26|9.21|60
1722983100000|2024-08-06 22:25:00|9.27|9.22|9.2|9.15|9.27|9.22|9.18|9.13|90
1722983400000|2024-08-06 22:30:00|9.21|9.16|9.21|9.16|9.24|9.19|9.18|9.13|111
1722983700000|2024-08-06 22:35:00|9.22|9.17|9.23|9.18|9.24|9.19|9.19|9.14|66
1722984000000|2024-08-06 22:40:00|9.22|9.17|9.22|9.17|9.23|9.18|9.19|9.14|43
1722984300000|2024-08-06 22:45:00|9.23|9.18|9.23|9.18|9.25|9.2|9.22|9.17|35
1722984600000|2024-08-06 22:50:00|9.24|9.19|9.25|9.2|9.26|9.21|9.23|9.18|38
1722984900000|2024-08-06 22:55:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|7
1722985200000|2024-08-06 23:00:00|9.25|9.2|9.24|9.19|9.25|9.2|9.22|9.17|46
1722985500000|2024-08-06 23:05:00|9.23|9.18|9.27|9.22|9.27|9.22|9.23|9.18|31
1722985800000|2024-08-06 23:10:00|9.26|9.21|9.25|9.2|9.27|9.22|9.24|9.19|34
1722986100000|2024-08-06 23:15:00|9.24|9.19|9.25|9.2|9.25|9.2|9.23|9.18|12
1722986400000|2024-08-06 23:20:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|23
1722986700000|2024-08-06 23:25:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|24
1722987000000|2024-08-06 23:30:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|10
1722987300000|2024-08-06 23:35:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|40
1722987600000|2024-08-06 23:40:00|9.21|9.16|9.23|9.18|9.24|9.19|9.21|9.16|15
1722987900000|2024-08-06 23:45:00|9.24|9.19|9.25|9.2|9.27|9.22|9.23|9.18|14
1722988200000|2024-08-06 23:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|17
1722988500000|2024-08-06 23:55:00|9.27|9.22|9.28|9.23|9.28|9.23|9.26|9.21|28
1722988800000|2024-08-07 00:00:00|9.29|9.24|9.27|9.22|9.3|9.25|9.27|9.22|7
1722989100000|2024-08-07 00:05:00|9.26|9.21|9.27|9.22|9.29|9.24|9.26|9.21|50
1722989400000|2024-08-07 00:10:00|9.26|9.21|9.24|9.19|9.28|9.23|9.24|9.19|21
1722989700000|2024-08-07 00:15:00|9.25|9.2|9.26|9.21|9.26|9.21|9.21|9.16|58
1722990000000|2024-08-07 00:20:00|9.27|9.22|9.23|9.18|9.27|9.22|9.22|9.17|85
1722990300000|2024-08-07 00:25:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|39
1722990600000|2024-08-07 00:30:00|9.25|9.2|9.27|9.22|9.28|9.23|9.24|9.19|61
1722990900000|2024-08-07 00:35:00|9.26|9.21|9.29|9.24|9.31|9.26|9.26|9.21|20
1722991200000|2024-08-07 00:40:00|9.3|9.25|9.23|9.18|9.3|9.25|9.23|9.18|52
1722991500000|2024-08-07 00:45:00|9.22|9.17|9.24|9.19|9.25|9.2|9.21|9.16|49
1722991800000|2024-08-07 00:50:00|9.25|9.2|9.25|9.2|9.27|9.22|9.24|9.19|29
1722992100000|2024-08-07 00:55:00|9.26|9.21|9.29|9.24|9.29|9.24|9.25|9.2|28
1722992400000|2024-08-07 01:00:00|9.28|9.23|9.31|9.26|9.32|9.27|9.28|9.23|26
1722992700000|2024-08-07 01:05:00|9.32|9.27|9.27|9.22|9.32|9.27|9.26|9.21|46
1722993000000|2024-08-07 01:10:00|9.26|9.21|9.24|9.19|9.27|9.22|9.23|9.18|47
1722993300000|2024-08-07 01:15:00|9.25|9.2|9.26|9.21|9.28|9.23|9.23|9.18|78
1722993600000|2024-08-07 01:20:00|9.25|9.2|9.28|9.23|9.28|9.23|9.25|9.2|84
1722993900000|2024-08-07 01:25:00|9.27|9.22|9.26|9.21|9.28|9.23|9.25|9.2|56
1722994200000|2024-08-07 01:30:00|9.27|9.22|9.27|9.22|9.28|9.23|9.25|9.2|89
1722994500000|2024-08-07 01:35:00|9.28|9.23|9.29|9.24|9.3|9.25|9.27|9.22|68
1722994800000|2024-08-07 01:40:00|9.3|9.25|9.31|9.26|9.33|9.28|9.29|9.24|98
1722995100000|2024-08-07 01:45:00|9.32|9.27|9.31|9.26|9.33|9.28|9.29|9.24|116
1722995400000|2024-08-07 01:50:00|9.32|9.27|9.31|9.26|9.33|9.28|9.3|9.25|86
1722995700000|2024-08-07 01:55:00|9.32|9.27|9.32|9.27|9.33|9.28|9.29|9.24|91
1722996000000|2024-08-07 02:00:00|9.33|9.28|9.33|9.28|9.33|9.28|9.3|9.25|75
1722996300000|2024-08-07 02:05:00|9.32|9.27|9.31|9.26|9.33|9.28|9.31|9.26|46
1722996600000|2024-08-07 02:10:00|9.3|9.25|9.28|9.23|9.31|9.26|9.28|9.23|47
1722996900000|2024-08-07 02:15:00|9.29|9.24|9.29|9.24|9.3|9.25|9.27|9.22|57
1722997200000|2024-08-07 02:20:00|9.3|9.25|9.34|9.29|9.34|9.29|9.29|9.24|33
1722997500000|2024-08-07 02:25:00|9.33|9.28|9.37|9.32|9.38|9.33|9.33|9.28|53
1722997800000|2024-08-07 02:30:00|9.36|9.31|9.36|9.31|9.4|9.35|9.35|9.3|69
1722998100000|2024-08-07 02:35:00|9.37|9.32|9.32|9.27|9.37|9.32|9.31|9.26|48
1722998400000|2024-08-07 02:40:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|27
1722998700000|2024-08-07 02:45:00|9.3|9.25|9.29|9.24|9.31|9.26|9.28|9.23|28
1722999000000|2024-08-07 02:50:00|9.28|9.23|9.28|9.23|9.29|9.24|9.26|9.21|59
1722999300000|2024-08-07 02:55:00|9.29|9.24|9.31|9.26|9.32|9.27|9.28|9.23|37
1722999600000|2024-08-07 03:00:00|9.32|9.27|9.35|9.3|9.37|9.32|9.3|9.25|54
1722999900000|2024-08-07 03:05:00|9.34|9.29|9.36|9.31|9.36|9.31|9.33|9.28|53
1723000200000|2024-08-07 03:10:00|9.37|9.32|9.35|9.3|9.38|9.33|9.34|9.29|47
1723000500000|2024-08-07 03:15:00|9.34|9.29|9.32|9.27|9.35|9.3|9.3|9.25|33
1723000800000|2024-08-07 03:20:00|9.31|9.26|9.32|9.27|9.33|9.28|9.3|9.25|34
1723001100000|2024-08-07 03:25:00|9.31|9.26|9.32|9.27|9.33|9.28|9.31|9.26|34
1723001400000|2024-08-07 03:30:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|44
1723001700000|2024-08-07 03:35:00|9.33|9.28|9.3|9.25|9.33|9.28|9.3|9.25|34
1723002000000|2024-08-07 03:40:00|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|28
1723002300000|2024-08-07 03:45:00|9.29|9.24|9.29|9.24|9.32|9.27|9.28|9.23|43
1723002600000|2024-08-07 03:50:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|25
1723002900000|2024-08-07 03:55:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|34
1723003200000|2024-08-07 04:00:00|9.29|9.24|9.3|9.25|9.32|9.27|9.29|9.24|48
1723003500000|2024-08-07 04:05:00|9.29|9.24|9.3|9.25|9.32|9.27|9.29|9.24|22
1723003800000|2024-08-07 04:10:00|9.31|9.26|9.32|9.27|9.33|9.28|9.3|9.25|30
1723004100000|2024-08-07 04:15:00|9.31|9.26|9.32|9.27|9.33|9.28|9.31|9.26|50
1723004400000|2024-08-07 04:20:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|37
1723004700000|2024-08-07 04:25:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1723005000000|2024-08-07 04:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|28
1723005300000|2024-08-07 04:35:00|9.32|9.27|9.3|9.25|9.33|9.28|9.29|9.24|11
1723005600000|2024-08-07 04:40:00|9.31|9.26|9.32|9.27|9.32|9.27|9.3|9.25|36
1723005900000|2024-08-07 04:45:00|9.33|9.28|9.33|9.28|9.34|9.29|9.3|9.25|23
1723006200000|2024-08-07 04:50:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|28
1723006500000|2024-08-07 04:55:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|14
1723006800000|2024-08-07 05:00:00|9.34|9.29|9.34|9.29|9.35|9.3|9.33|9.28|29
1723007100000|2024-08-07 05:05:00|9.35|9.3|9.38|9.33|9.38|9.33|9.35|9.3|20
1723007400000|2024-08-07 05:10:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|11
1723007700000|2024-08-07 05:15:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|35
1723008000000|2024-08-07 05:20:00|9.37|9.32|9.34|9.29|9.39|9.34|9.33|9.28|38
1723008300000|2024-08-07 05:25:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|28
1723008600000|2024-08-07 05:30:00|9.35|9.3|9.38|9.33|9.38|9.33|9.35|9.3|38
1723008900000|2024-08-07 05:35:00|9.39|9.34|9.4|9.35|9.4|9.35|9.38|9.33|32
1723009200000|2024-08-07 05:40:00|9.39|9.34|9.35|9.3|9.4|9.35|9.35|9.3|41
1723009500000|2024-08-07 05:45:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|42
1723009800000|2024-08-07 05:50:00|9.32|9.27|9.3|9.25|9.32|9.27|9.3|9.25|17
1723010100000|2024-08-07 05:55:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|35
1723010400000|2024-08-07 06:00:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|19
1723010700000|2024-08-07 06:05:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|25
1723011000000|2024-08-07 06:10:00|9.32|9.27|9.3|9.25|9.33|9.28|9.3|9.25|19
1723011300000|2024-08-07 06:15:00|9.31|9.26|9.3|9.25|9.32|9.27|9.27|9.22|22
1723011600000|2024-08-07 06:20:00|9.29|9.24|9.29|9.24|9.3|9.25|9.28|9.23|23
1723011900000|2024-08-07 06:25:00|9.3|9.25|9.32|9.27|9.33|9.28|9.29|9.24|27
1723012200000|2024-08-07 06:30:00|9.33|9.28|9.33|9.28|9.35|9.3|9.31|9.26|19
1723012500000|2024-08-07 06:35:00|9.34|9.29|9.35|9.3|9.35|9.3|9.32|9.27|60
1723012800000|2024-08-07 06:40:00|9.36|9.31|9.34|9.29|9.36|9.31|9.33|9.28|27
1723013100000|2024-08-07 06:45:00|9.33|9.28|9.33|9.28|9.34|9.29|9.31|9.26|59
1723013400000|2024-08-07 06:50:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|46
1723013700000|2024-08-07 06:55:00|9.32|9.27|9.31|9.26|9.33|9.28|9.3|9.25|16
1723014000000|2024-08-07 07:00:00|9.3|9.25|9.31|9.26|9.32|9.27|9.29|9.24|20
1723014300000|2024-08-07 07:05:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|24
1723014600000|2024-08-07 07:10:00|9.32|9.27|9.3|9.25|9.33|9.28|9.3|9.25|35
1723014900000|2024-08-07 07:15:00|9.31|9.26|9.28|9.23|9.31|9.26|9.28|9.23|40
1723015200000|2024-08-07 07:20:00|9.29|9.24|9.29|9.24|9.3|9.25|9.28|9.23|33
1723015500000|2024-08-07 07:25:00|9.3|9.25|9.31|9.26|9.32|9.27|9.3|9.25|16
1723015800000|2024-08-07 07:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|28
1723016100000|2024-08-07 07:35:00|9.34|9.29|9.35|9.3|9.37|9.32|9.34|9.29|22
1723016400000|2024-08-07 07:40:00|9.36|9.31|9.38|9.33|9.38|9.33|9.35|9.3|15
1723016700000|2024-08-07 07:45:00|9.37|9.32|9.41|9.36|9.42|9.37|9.37|9.32|21
1723017000000|2024-08-07 07:50:00|9.4|9.35|9.38|9.33|9.42|9.37|9.38|9.33|31
1723017300000|2024-08-07 07:55:00|9.37|9.32|9.37|9.32|9.39|9.34|9.37|9.32|27
1723017600000|2024-08-07 08:00:00|9.38|9.33|9.37|9.32|9.39|9.34|9.36|9.31|28
1723017900000|2024-08-07 08:05:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|6
1723018200000|2024-08-07 08:10:00|9.4|9.35|9.43|9.38|9.45|9.4|9.4|9.35|34
1723018500000|2024-08-07 08:15:00|9.44|9.39|9.43|9.38|9.45|9.4|9.42|9.37|18
1723018800000|2024-08-07 08:20:00|9.44|9.39|9.44|9.39|9.44|9.39|9.42|9.37|47
1723019100000|2024-08-07 08:25:00|9.43|9.38|9.44|9.39|9.45|9.4|9.43|9.38|18
1723019400000|2024-08-07 08:30:00|9.43|9.38|9.43|9.38|9.44|9.39|9.42|9.37|21
1723019700000|2024-08-07 08:35:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|33
1723020000000|2024-08-07 08:40:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|24
1723020300000|2024-08-07 08:45:00|9.43|9.38|9.45|9.4|9.47|9.42|9.43|9.38|33
1723020600000|2024-08-07 08:50:00|9.46|9.41|9.45|9.4|9.47|9.42|9.44|9.39|26
1723020900000|2024-08-07 08:55:00|9.44|9.39|9.46|9.41|9.46|9.41|9.44|9.39|19
1723021200000|2024-08-07 09:00:00|9.45|9.4|9.47|9.42|9.49|9.44|9.43|9.38|61
1723021500000|2024-08-07 09:05:00|9.46|9.41|9.43|9.38|9.48|9.43|9.42|9.37|36
1723021800000|2024-08-07 09:10:00|9.42|9.37|9.44|9.39|9.46|9.41|9.42|9.37|62
1723022100000|2024-08-07 09:15:00|9.43|9.38|9.46|9.41|9.46|9.41|9.42|9.37|48
1723022400000|2024-08-07 09:20:00|9.47|9.42|9.48|9.43|9.49|9.44|9.47|9.42|40
1723022700000|2024-08-07 09:25:00|9.49|9.44|9.46|9.41|9.5|9.45|9.46|9.41|28
1723023000000|2024-08-07 09:30:00|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|57
1723023300000|2024-08-07 09:35:00|9.46|9.41|9.48|9.43|9.48|9.43|9.45|9.4|33
1723023600000|2024-08-07 09:40:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|16
1723023900000|2024-08-07 09:45:00|9.47|9.42|9.48|9.43|9.48|9.43|9.46|9.41|26
1723024200000|2024-08-07 09:50:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|23
1723024500000|2024-08-07 09:55:00|9.5|9.45|9.48|9.43|9.5|9.45|9.48|9.43|25
1723024800000|2024-08-07 10:00:00|9.49|9.44|9.47|9.42|9.49|9.44|9.46|9.41|39
1723025100000|2024-08-07 10:05:00|9.48|9.43|9.5|9.45|9.5|9.45|9.48|9.43|31
1723025400000|2024-08-07 10:10:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|22
1723025700000|2024-08-07 10:15:00|9.53|9.48|9.54|9.49|9.54|9.49|9.52|9.47|4
1723026000000|2024-08-07 10:20:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|17
1723026300000|2024-08-07 10:25:00|9.54|9.49|9.56|9.51|9.57|9.52|9.53|9.48|31
1723026600000|2024-08-07 10:30:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|16
1723026900000|2024-08-07 10:35:00|9.55|9.5|9.54|9.49|9.57|9.52|9.53|9.48|40
1723027200000|2024-08-07 10:40:00|9.55|9.5|9.54|9.49|9.56|9.51|9.53|9.48|50
1723027500000|2024-08-07 10:45:00|9.55|9.5|9.55|9.5|9.56|9.51|9.54|9.49|29
1723027800000|2024-08-07 10:50:00|9.56|9.51|9.54|9.49|9.56|9.51|9.52|9.47|23
1723028100000|2024-08-07 10:55:00|9.53|9.48|9.5|9.45|9.54|9.49|9.5|9.45|26
1723028400000|2024-08-07 11:00:00|9.51|9.46|9.48|9.43|9.51|9.46|9.46|9.41|42
1723028700000|2024-08-07 11:05:00|9.47|9.42|9.46|9.41|9.47|9.42|9.45|9.4|58
1723029000000|2024-08-07 11:10:00|9.47|9.42|9.49|9.44|9.51|9.46|9.45|9.4|35
1723029300000|2024-08-07 11:15:00|9.5|9.45|9.48|9.43|9.51|9.46|9.48|9.43|51
1723029600000|2024-08-07 11:20:00|9.47|9.42|9.47|9.42|9.49|9.44|9.47|9.42|19
1723029900000|2024-08-07 11:25:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|8
1723030200000|2024-08-07 11:30:00|9.48|9.43|9.49|9.44|9.49|9.44|9.47|9.42|32
1723030500000|2024-08-07 11:35:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|42
1723030800000|2024-08-07 11:40:00|9.48|9.43|9.48|9.43|9.49|9.44|9.46|9.41|27
1723031100000|2024-08-07 11:45:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|44
1723031400000|2024-08-07 11:50:00|9.49|9.44|9.52|9.47|9.52|9.47|9.49|9.44|10
1723031700000|2024-08-07 11:55:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|39
1723032000000|2024-08-07 12:00:00|9.5|9.45|9.47|9.42|9.51|9.46|9.47|9.42|24
1723032300000|2024-08-07 12:05:00|9.46|9.41|9.5|9.45|9.51|9.46|9.46|9.41|33
1723032600000|2024-08-07 12:10:00|9.51|9.46|9.54|9.49|9.54|9.49|9.51|9.46|34
1723032900000|2024-08-07 12:15:00|9.53|9.48|9.56|9.51|9.57|9.52|9.53|9.48|38
1723033200000|2024-08-07 12:20:00|9.57|9.52|9.6|9.55|9.6|9.55|9.56|9.51|72
1723033500000|2024-08-07 12:25:00|9.59|9.54|9.57|9.52|9.62|9.57|9.57|9.52|43
1723033800000|2024-08-07 12:30:00|9.58|9.53|9.61|9.56|9.61|9.56|9.58|9.53|50
1723034100000|2024-08-07 12:35:00|9.6|9.55|9.63|9.58|9.63|9.58|9.59|9.54|50
1723034400000|2024-08-07 12:40:00|9.62|9.57|9.63|9.58|9.64|9.59|9.61|9.56|40
1723034700000|2024-08-07 12:45:00|9.62|9.57|9.65|9.6|9.66|9.61|9.62|9.57|40
1723035000000|2024-08-07 12:50:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|43
1723035300000|2024-08-07 12:55:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|16
1723035600000|2024-08-07 13:00:00|9.67|9.62|9.68|9.63|9.69|9.64|9.66|9.61|34
1723035900000|2024-08-07 13:05:00|9.69|9.64|9.71|9.66|9.71|9.66|9.66|9.61|33
1723036200000|2024-08-07 13:10:00|9.7|9.65|9.67|9.62|9.71|9.66|9.64|9.59|46
1723036500000|2024-08-07 13:15:00|9.66|9.61|9.59|9.54|9.67|9.62|9.58|9.53|56
1723036800000|2024-08-07 13:20:00|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|49
1723037100000|2024-08-07 13:25:00|9.61|9.56|9.63|9.58|9.64|9.59|9.6|9.55|43
1723037400000|2024-08-07 13:30:00|9.62|9.57|9.64|9.59|9.66|9.61|9.61|9.56|59
1723037700000|2024-08-07 13:35:00|9.65|9.6|9.67|9.62|9.68|9.63|9.64|9.59|57
1723038000000|2024-08-07 13:40:00|9.66|9.61|9.68|9.63|9.68|9.63|9.63|9.58|85
1723038300000|2024-08-07 13:45:00|9.67|9.62|9.62|9.57|9.69|9.64|9.6|9.55|66
1723038600000|2024-08-07 13:50:00|9.63|9.58|9.59|9.54|9.65|9.6|9.58|9.53|73
1723038900000|2024-08-07 13:55:00|9.58|9.53|9.61|9.56|9.61|9.56|9.56|9.51|82
1723039200000|2024-08-07 14:00:00|9.6|9.55|9.59|9.54|9.63|9.58|9.56|9.51|74
1723039500000|2024-08-07 14:05:00|9.58|9.53|9.58|9.53|9.59|9.54|9.57|9.52|51
1723039800000|2024-08-07 14:10:00|9.57|9.52|9.57|9.52|9.59|9.54|9.56|9.51|51
1723040100000|2024-08-07 14:15:00|9.56|9.51|9.54|9.49|9.58|9.53|9.53|9.48|109
1723040400000|2024-08-07 14:20:00|9.55|9.5|9.53|9.48|9.56|9.51|9.52|9.47|63
1723040700000|2024-08-07 14:25:00|9.52|9.47|9.46|9.41|9.53|9.48|9.45|9.4|133
1723041000000|2024-08-07 14:30:00|9.47|9.42|9.45|9.4|9.48|9.43|9.42|9.37|129
1723041300000|2024-08-07 14:35:00|9.44|9.39|9.36|9.31|9.46|9.41|9.36|9.31|93
1723041600000|2024-08-07 14:40:00|9.37|9.32|9.4|9.35|9.41|9.36|9.36|9.31|136
1723041900000|2024-08-07 14:45:00|9.39|9.34|9.56|9.51|9.57|9.52|9.39|9.34|132
1723042200000|2024-08-07 14:50:00|9.55|9.5|9.52|9.47|9.56|9.51|9.51|9.46|86
1723042500000|2024-08-07 14:55:00|9.51|9.46|9.5|9.45|9.54|9.49|9.5|9.45|112
1723042800000|2024-08-07 15:00:00|9.51|9.46|9.56|9.51|9.56|9.51|9.46|9.41|100
1723043100000|2024-08-07 15:05:00|9.57|9.52|9.52|9.47|9.57|9.52|9.51|9.46|62
1723043400000|2024-08-07 15:10:00|9.51|9.46|9.5|9.45|9.51|9.46|9.48|9.43|50
1723043700000|2024-08-07 15:15:00|9.49|9.44|9.49|9.44|9.51|9.46|9.45|9.4|47
1723044000000|2024-08-07 15:20:00|9.48|9.43|9.49|9.44|9.5|9.45|9.48|9.43|56
1723044300000|2024-08-07 15:25:00|9.48|9.43|9.48|9.43|9.49|9.44|9.45|9.4|95
1723044600000|2024-08-07 15:30:00|9.49|9.44|9.49|9.44|9.52|9.47|9.46|9.41|91
1723044900000|2024-08-07 15:35:00|9.48|9.43|9.5|9.45|9.51|9.46|9.46|9.41|51
1723045200000|2024-08-07 15:40:00|9.51|9.46|9.54|9.49|9.55|9.5|9.49|9.44|60
1723045500000|2024-08-07 15:45:00|9.53|9.48|9.5|9.45|9.54|9.49|9.49|9.44|62
1723045800000|2024-08-07 15:50:00|9.51|9.46|9.52|9.47|9.55|9.5|9.49|9.44|66
1723046100000|2024-08-07 15:55:00|9.53|9.48|9.51|9.46|9.54|9.49|9.5|9.45|207
1723046400000|2024-08-07 16:00:00|9.5|9.45|9.45|9.4|9.52|9.47|9.45|9.4|78
1723046700000|2024-08-07 16:05:00|9.46|9.41|9.51|9.46|9.52|9.47|9.43|9.38|154
1723047000000|2024-08-07 16:10:00|9.5|9.45|9.48|9.43|9.52|9.47|9.47|9.42|69
1723047300000|2024-08-07 16:15:00|9.47|9.42|9.44|9.39|9.49|9.44|9.43|9.38|150
1723047600000|2024-08-07 16:20:00|9.45|9.4|9.47|9.42|9.49|9.44|9.45|9.4|173
1723047900000|2024-08-07 16:25:00|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|113
1723048200000|2024-08-07 16:30:00|9.45|9.4|9.46|9.41|9.47|9.42|9.44|9.39|64
1723048500000|2024-08-07 16:35:00|9.47|9.42|9.47|9.42|9.47|9.42|9.45|9.4|49
1723048800000|2024-08-07 16:40:00|9.48|9.43|9.5|9.45|9.5|9.45|9.46|9.41|51
1723049100000|2024-08-07 16:45:00|9.49|9.44|9.5|9.45|9.51|9.46|9.47|9.42|54
1723049400000|2024-08-07 16:50:00|9.49|9.44|9.47|9.42|9.5|9.45|9.46|9.41|95
1723049700000|2024-08-07 16:55:00|9.48|9.43|9.51|9.46|9.52|9.47|9.47|9.42|84
1723050000000|2024-08-07 17:00:00|9.5|9.45|9.52|9.47|9.53|9.48|9.49|9.44|97
1723050300000|2024-08-07 17:05:00|9.51|9.46|9.48|9.43|9.53|9.48|9.48|9.43|44
1723050600000|2024-08-07 17:10:00|9.49|9.44|9.48|9.43|9.49|9.44|9.47|9.42|38
1723050900000|2024-08-07 17:15:00|9.47|9.42|9.42|9.37|9.49|9.44|9.41|9.36|116
1723051200000|2024-08-07 17:20:00|9.43|9.38|9.48|9.43|9.5|9.45|9.42|9.37|73
1723051500000|2024-08-07 17:25:00|9.49|9.44|9.47|9.42|9.5|9.45|9.47|9.42|75
1723051800000|2024-08-07 17:30:00|9.48|9.43|9.51|9.46|9.51|9.46|9.47|9.42|62
1723052100000|2024-08-07 17:35:00|9.52|9.47|9.5|9.45|9.52|9.47|9.49|9.44|23
1723052400000|2024-08-07 17:40:00|9.51|9.46|9.51|9.46|9.52|9.47|9.5|9.45|27
1723052700000|2024-08-07 17:45:00|9.52|9.47|9.51|9.46|9.53|9.48|9.51|9.46|58
1723053000000|2024-08-07 17:50:00|9.5|9.45|9.51|9.46|9.52|9.47|9.49|9.44|104
1723053300000|2024-08-07 17:55:00|9.52|9.47|9.53|9.48|9.54|9.49|9.51|9.46|26
1723053600000|2024-08-07 18:00:00|9.52|9.47|9.54|9.49|9.55|9.5|9.51|9.46|81
1723053900000|2024-08-07 18:05:00|9.55|9.5|9.51|9.46|9.56|9.51|9.5|9.45|91
1723054200000|2024-08-07 18:10:00|9.52|9.47|9.53|9.48|9.54|9.49|9.49|9.44|136
1723054500000|2024-08-07 18:15:00|9.54|9.49|9.49|9.44|9.54|9.49|9.48|9.43|130
1723054800000|2024-08-07 18:20:00|9.5|9.45|9.52|9.47|9.53|9.48|9.49|9.44|145
1723055100000|2024-08-07 18:25:00|9.53|9.48|9.5|9.45|9.54|9.49|9.49|9.44|136
1723055400000|2024-08-07 18:30:00|9.51|9.46|9.44|9.39|9.52|9.47|9.4|9.35|149
1723055700000|2024-08-07 18:35:00|9.45|9.4|9.45|9.4|9.45|9.4|9.41|9.36|147
1723056000000|2024-08-07 18:40:00|9.46|9.41|9.44|9.39|9.47|9.42|9.44|9.39|75
1723056300000|2024-08-07 18:45:00|9.45|9.4|9.44|9.39|9.46|9.41|9.42|9.37|98
1723056600000|2024-08-07 18:50:00|9.43|9.38|9.42|9.37|9.45|9.4|9.42|9.37|82
1723056900000|2024-08-07 18:55:00|9.43|9.38|9.44|9.39|9.44|9.39|9.4|9.35|110
1723057200000|2024-08-07 19:00:00|9.43|9.38|9.47|9.42|9.49|9.44|9.43|9.38|61
1723057500000|2024-08-07 19:05:00|9.46|9.41|9.48|9.43|9.5|9.45|9.45|9.4|69
1723057800000|2024-08-07 19:10:00|9.49|9.44|9.47|9.42|9.5|9.45|9.46|9.41|57
1723058100000|2024-08-07 19:15:00|9.46|9.41|9.47|9.42|9.48|9.43|9.46|9.41|80
1723058400000|2024-08-07 19:20:00|9.48|9.43|9.48|9.43|9.49|9.44|9.47|9.42|49
1723058700000|2024-08-07 19:25:00|9.47|9.42|9.46|9.41|9.48|9.43|9.46|9.41|32
1723059000000|2024-08-07 19:30:00|9.45|9.4|9.45|9.4|9.46|9.41|9.43|9.38|79
1723059300000|2024-08-07 19:35:00|9.44|9.39|9.45|9.4|9.48|9.43|9.43|9.38|108
1723059600000|2024-08-07 19:40:00|9.46|9.41|9.5|9.45|9.5|9.45|9.45|9.4|63
1723059900000|2024-08-07 19:45:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|37
1723060200000|2024-08-07 19:50:00|9.5|9.45|9.56|9.51|9.69|9.64|9.46|9.41|123
1723060500000|2024-08-07 19:55:00|9.57|9.52|9.62|9.57|9.68|9.63|9.55|9.5|118
1723060800000|2024-08-07 20:00:00|9.61|9.56|9.49|9.44|9.61|9.56|9.49|9.44|137
1723061100000|2024-08-07 20:05:00|9.5|9.45|9.52|9.47|9.52|9.47|9.44|9.39|137
1723061400000|2024-08-07 20:10:00|9.51|9.46|9.67|9.62|9.68|9.63|9.5|9.45|171
1723061700000|2024-08-07 20:15:00|9.68|9.63|9.81|9.76|9.84|9.79|9.67|9.62|204
1723062000000|2024-08-07 20:20:00|9.82|9.77|10.02|9.97|10.05|10|9.78|9.73|189
1723062300000|2024-08-07 20:25:00|10.01|9.96|10.2|10.15|10.46|10.41|9.99|9.94|358
1723062600000|2024-08-07 20:30:00|10.19|10.14|9.95|9.9|10.21|10.16|9.9|9.85|325
1723062900000|2024-08-07 20:35:00|9.94|9.89|9.87|9.82|10.03|9.98|9.83|9.78|259
1723063200000|2024-08-07 20:40:00|9.86|9.81|9.9|9.85|9.99|9.94|9.81|9.76|204
1723063500000|2024-08-07 20:45:00|9.89|9.84|9.79|9.74|9.91|9.86|9.76|9.71|187
1723063800000|2024-08-07 20:50:00|9.78|9.73|9.82|9.77|9.85|9.8|9.71|9.66|164
1723064100000|2024-08-07 20:55:00|9.83|9.78|9.91|9.86|9.91|9.86|9.76|9.71|142
1723064400000|2024-08-07 21:00:00|9.9|9.85|9.99|9.94|9.99|9.94|9.83|9.78|176
1723064700000|2024-08-07 21:05:00|10|9.95|9.96|9.91|10.03|9.98|9.9|9.85|129
1723065000000|2024-08-07 21:10:00|9.95|9.9|10.04|9.99|10.05|10|9.95|9.9|188
1723065300000|2024-08-07 21:15:00|10.05|10|10|9.95|10.05|10|9.92|9.87|136
1723065600000|2024-08-07 21:20:00|9.99|9.94|10.21|10.16|10.22|10.17|9.99|9.94|211
1723065900000|2024-08-07 21:25:00|10.22|10.17|10.24|10.19|10.35|10.3|10.21|10.16|290
1723066200000|2024-08-07 21:30:00|10.25|10.2|10.24|10.19|10.26|10.21|10.12|10.07|181
1723066500000|2024-08-07 21:35:00|10.25|10.2|10.17|10.12|10.29|10.24|10.16|10.11|69
1723066800000|2024-08-07 21:40:00|10.18|10.13|10.22|10.17|10.22|10.17|10.15|10.1|61
1723067100000|2024-08-07 21:45:00|10.21|10.16|10.28|10.23|10.28|10.23|10.21|10.16|56
1723067400000|2024-08-07 21:50:00|10.29|10.24|10.29|10.24|10.38|10.33|10.28|10.23|71
1723067700000|2024-08-07 21:55:00|10.28|10.23|10.27|10.22|10.33|10.28|10.24|10.19|92
1723068000000|2024-08-07 22:00:00|10.28|10.23|10.29|10.24|10.32|10.27|10.25|10.2|66
1723068300000|2024-08-07 22:05:00|10.28|10.23|10.36|10.31|10.39|10.34|10.28|10.23|83
1723068600000|2024-08-07 22:10:00|10.35|10.3|10.31|10.26|10.38|10.33|10.3|10.25|63
1723068900000|2024-08-07 22:15:00|10.32|10.27|10.23|10.18|10.33|10.28|10.23|10.18|92
1723069200000|2024-08-07 22:20:00|10.22|10.17|10.18|10.13|10.22|10.17|10.12|10.07|152
1723069500000|2024-08-07 22:25:00|10.17|10.12|10.15|10.1|10.17|10.12|10.08|10.03|91
1723069800000|2024-08-07 22:30:00|10.14|10.09|10.18|10.13|10.18|10.13|10.07|10.02|149
1723070100000|2024-08-07 22:35:00|10.19|10.14|10.15|10.1|10.21|10.16|10.12|10.07|95
1723070400000|2024-08-07 22:40:00|10.16|10.11|10.17|10.12|10.21|10.16|10.15|10.1|86
1723070700000|2024-08-07 22:45:00|10.16|10.11|10.18|10.13|10.19|10.14|10.15|10.1|115
1723071000000|2024-08-07 22:50:00|10.19|10.14|10.2|10.15|10.2|10.15|10.12|10.07|88
1723071300000|2024-08-07 22:55:00|10.19|10.14|10.25|10.2|10.25|10.2|10.19|10.14|79
1723071600000|2024-08-07 23:00:00|10.26|10.21|10.24|10.19|10.26|10.21|10.19|10.14|71
1723071900000|2024-08-07 23:05:00|10.23|10.18|10.22|10.17|10.25|10.2|10.19|10.14|134
1723072200000|2024-08-07 23:10:00|10.21|10.16|10.23|10.18|10.25|10.2|10.21|10.16|63
1723072500000|2024-08-07 23:15:00|10.24|10.19|10.21|10.16|10.24|10.19|10.2|10.15|80
1723072800000|2024-08-07 23:20:00|10.2|10.15|10.21|10.16|10.25|10.2|10.2|10.15|42
1723073100000|2024-08-07 23:25:00|10.22|10.17|10.25|10.2|10.26|10.21|10.18|10.13|56
1723073400000|2024-08-07 23:30:00|10.26|10.21|10.19|10.14|10.26|10.21|10.19|10.14|56
1723073700000|2024-08-07 23:35:00|10.2|10.15|10.15|10.1|10.2|10.15|10.14|10.09|60
1723074000000|2024-08-07 23:40:00|10.14|10.09|10.2|10.15|10.21|10.16|10.14|10.09|41
1723074300000|2024-08-07 23:45:00|10.21|10.16|10.22|10.17|10.27|10.22|10.21|10.16|42
1723074600000|2024-08-07 23:50:00|10.23|10.18|10.16|10.11|10.23|10.18|10.15|10.1|102
1723074900000|2024-08-07 23:55:00|10.17|10.12|10.18|10.13|10.18|10.13|10.14|10.09|86
1723075200000|2024-08-08 00:00:00|10.17|10.12|10.14|10.09|10.22|10.17|10.14|10.09|84
1723075500000|2024-08-08 00:05:00|10.13|10.08|10.04|9.99|10.13|10.08|10.01|9.96|69
1723075800000|2024-08-08 00:10:00|10.05|10|9.98|9.93|10.08|10.03|9.95|9.9|78
1723076100000|2024-08-08 00:15:00|9.97|9.92|9.99|9.94|10.02|9.97|9.95|9.9|76
1723076400000|2024-08-08 00:20:00|9.98|9.93|9.96|9.91|10.04|9.99|9.94|9.89|227
1723076700000|2024-08-08 00:25:00|9.95|9.9|9.95|9.9|9.98|9.93|9.92|9.87|59
1723077000000|2024-08-08 00:30:00|9.94|9.89|9.9|9.85|9.99|9.94|9.87|9.82|82
1723077300000|2024-08-08 00:35:00|9.89|9.84|9.88|9.83|9.95|9.9|9.86|9.81|48
1723077600000|2024-08-08 00:40:00|9.89|9.84|9.87|9.82|9.93|9.88|9.87|9.82|71
1723077900000|2024-08-08 00:45:00|9.88|9.83|9.91|9.86|9.94|9.89|9.87|9.82|90
1723078200000|2024-08-08 00:50:00|9.9|9.85|9.89|9.84|9.91|9.86|9.86|9.81|44
1723078500000|2024-08-08 00:55:00|9.9|9.85|9.92|9.87|9.94|9.89|9.87|9.82|71
1723078800000|2024-08-08 01:00:00|9.91|9.86|10|9.95|10|9.95|9.89|9.84|90
1723079100000|2024-08-08 01:05:00|9.99|9.94|9.97|9.92|10.02|9.97|9.95|9.9|89
1723079400000|2024-08-08 01:10:00|9.98|9.93|10.04|9.99|10.05|10|9.97|9.92|99
1723079700000|2024-08-08 01:15:00|10.03|9.98|10.03|9.98|10.05|10|10|9.95|99
1723080000000|2024-08-08 01:20:00|10.04|9.99|10.05|10|10.05|10|10|9.95|100
1723080300000|2024-08-08 01:25:00|10.04|9.99|10.05|10|10.07|10.02|10.04|9.99|70
1723080600000|2024-08-08 01:30:00|10.06|10.01|10.04|9.99|10.08|10.03|10|9.95|72
1723080900000|2024-08-08 01:35:00|10.05|10|10.09|10.04|10.11|10.06|10.04|9.99|47
1723081200000|2024-08-08 01:40:00|10.1|10.05|10.22|10.17|10.22|10.17|10.09|10.04|91
1723081500000|2024-08-08 01:45:00|10.21|10.16|10.14|10.09|10.22|10.17|10.14|10.09|62
1723081800000|2024-08-08 01:50:00|10.13|10.08|10.13|10.08|10.15|10.1|10.11|10.06|59
1723082100000|2024-08-08 01:55:00|10.12|10.07|10.14|10.09|10.15|10.1|10.09|10.04|51
1723082400000|2024-08-08 02:00:00|10.15|10.1|10.2|10.15|10.21|10.16|10.14|10.09|78
1723082700000|2024-08-08 02:05:00|10.19|10.14|10.2|10.15|10.24|10.19|10.19|10.14|38
1723083000000|2024-08-08 02:10:00|10.21|10.16|10.25|10.2|10.25|10.2|10.19|10.14|65
1723083300000|2024-08-08 02:15:00|10.24|10.19|10.27|10.22|10.28|10.23|10.24|10.19|42
1723083600000|2024-08-08 02:20:00|10.28|10.23|10.26|10.21|10.28|10.23|10.25|10.2|63
1723083900000|2024-08-08 02:25:00|10.25|10.2|10.26|10.21|10.28|10.23|10.24|10.19|50
1723084200000|2024-08-08 02:30:00|10.27|10.22|10.25|10.2|10.27|10.22|10.24|10.19|27
1723084500000|2024-08-08 02:35:00|10.24|10.19|10.25|10.2|10.28|10.23|10.23|10.18|52
1723084800000|2024-08-08 02:40:00|10.26|10.21|10.28|10.23|10.28|10.23|10.25|10.2|67
1723085100000|2024-08-08 02:45:00|10.29|10.24|10.33|10.28|10.36|10.31|10.28|10.23|31
1723085400000|2024-08-08 02:50:00|10.32|10.27|10.37|10.32|10.38|10.33|10.32|10.27|46
1723085700000|2024-08-08 02:55:00|10.36|10.31|10.36|10.31|10.37|10.32|10.34|10.29|21
1723086000000|2024-08-08 03:00:00|10.37|10.32|10.36|10.31|10.38|10.33|10.36|10.31|22
1723086300000|2024-08-08 03:05:00|10.37|10.32|10.36|10.31|10.38|10.33|10.36|10.31|26
1723086600000|2024-08-08 03:10:00|10.37|10.32|10.36|10.31|10.38|10.33|10.34|10.29|40
1723086900000|2024-08-08 03:15:00|10.37|10.32|10.37|10.32|10.38|10.33|10.35|10.3|29
1723087200000|2024-08-08 03:20:00|10.38|10.33|10.38|10.33|10.38|10.33|10.36|10.31|13
1723087500000|2024-08-08 03:25:00|10.37|10.32|10.32|10.27|10.38|10.33|10.32|10.27|44
1723087800000|2024-08-08 03:30:00|10.31|10.26|10.27|10.22|10.31|10.26|10.26|10.21|43
1723088100000|2024-08-08 03:35:00|10.26|10.21|10.3|10.25|10.31|10.26|10.26|10.21|33
1723088400000|2024-08-08 03:40:00|10.29|10.24|10.3|10.25|10.32|10.27|10.27|10.22|58
1723088700000|2024-08-08 03:45:00|10.29|10.24|10.3|10.25|10.33|10.28|10.29|10.24|38
1723089000000|2024-08-08 03:50:00|10.31|10.26|10.25|10.2|10.31|10.26|10.25|10.2|33
1723089300000|2024-08-08 03:55:00|10.26|10.21|10.23|10.18|10.27|10.22|10.23|10.18|64
1723089600000|2024-08-08 04:00:00|10.24|10.19|10.26|10.21|10.28|10.23|10.24|10.19|37
1723089900000|2024-08-08 04:05:00|10.27|10.22|10.22|10.17|10.28|10.23|10.22|10.17|90
1723090200000|2024-08-08 04:10:00|10.21|10.16|10.22|10.17|10.24|10.19|10.21|10.16|42
1723090500000|2024-08-08 04:15:00|10.23|10.18|10.22|10.17|10.27|10.22|10.22|10.17|76
1723090800000|2024-08-08 04:20:00|10.21|10.16|10.2|10.15|10.25|10.2|10.2|10.15|68
1723091100000|2024-08-08 04:25:00|10.19|10.14|10.17|10.12|10.2|10.15|10.17|10.12|37
1723091400000|2024-08-08 04:30:00|10.18|10.13|10.17|10.12|10.18|10.13|10.15|10.1|60
1723091700000|2024-08-08 04:35:00|10.16|10.11|10.16|10.11|10.17|10.12|10.14|10.09|29
1723092000000|2024-08-08 04:40:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|32
1723092300000|2024-08-08 04:45:00|10.17|10.12|10.22|10.17|10.22|10.17|10.16|10.11|64
1723092600000|2024-08-08 04:50:00|10.21|10.16|10.18|10.13|10.22|10.17|10.16|10.11|82
1723092900000|2024-08-08 04:55:00|10.19|10.14|10.17|10.12|10.19|10.14|10.16|10.11|33
1723093200000|2024-08-08 05:00:00|10.18|10.13|10.2|10.15|10.22|10.17|10.17|10.12|51
1723093500000|2024-08-08 05:05:00|10.21|10.16|10.2|10.15|10.23|10.18|10.2|10.15|42
1723093800000|2024-08-08 05:10:00|10.19|10.14|10.15|10.1|10.2|10.15|10.14|10.09|41
1723094100000|2024-08-08 05:15:00|10.16|10.11|10.21|10.16|10.22|10.17|10.16|10.11|35
1723094400000|2024-08-08 05:20:00|10.22|10.17|10.21|10.16|10.23|10.18|10.19|10.14|52
1723094700000|2024-08-08 05:25:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|31
1723095000000|2024-08-08 05:30:00|10.21|10.16|10.17|10.12|10.24|10.19|10.17|10.12|35
1723095300000|2024-08-08 05:35:00|10.18|10.13|10.19|10.14|10.2|10.15|10.17|10.12|56
1723095600000|2024-08-08 05:40:00|10.18|10.13|10.18|10.13|10.19|10.14|10.16|10.11|51
1723095900000|2024-08-08 05:45:00|10.19|10.14|10.2|10.15|10.21|10.16|10.18|10.13|24
1723096200000|2024-08-08 05:50:00|10.19|10.14|10.16|10.11|10.2|10.15|10.16|10.11|34
1723096500000|2024-08-08 05:55:00|10.17|10.12|10.15|10.1|10.17|10.12|10.14|10.09|61
1723096800000|2024-08-08 06:00:00|10.14|10.09|10.11|10.06|10.16|10.11|10.09|10.04|62
1723097100000|2024-08-08 06:05:00|10.1|10.05|10.13|10.08|10.14|10.09|10.1|10.05|36
1723097400000|2024-08-08 06:10:00|10.14|10.09|10.14|10.09|10.16|10.11|10.13|10.08|35
1723097700000|2024-08-08 06:15:00|10.15|10.1|10.17|10.12|10.19|10.14|10.14|10.09|29
1723098000000|2024-08-08 06:20:00|10.18|10.13|10.18|10.13|10.19|10.14|10.16|10.11|59
1723098300000|2024-08-08 06:25:00|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|38
1723098600000|2024-08-08 06:30:00|10.19|10.14|10.2|10.15|10.24|10.19|10.18|10.13|56
1723098900000|2024-08-08 06:35:00|10.21|10.16|10.21|10.16|10.21|10.16|10.18|10.13|39
1723099200000|2024-08-08 06:40:00|10.22|10.17|10.21|10.16|10.22|10.17|10.2|10.15|32
1723099500000|2024-08-08 06:45:00|10.2|10.15|10.21|10.16|10.22|10.17|10.19|10.14|44
1723099800000|2024-08-08 06:50:00|10.22|10.17|10.2|10.15|10.23|10.18|10.2|10.15|45
1723100100000|2024-08-08 06:55:00|10.21|10.16|10.23|10.18|10.23|10.18|10.2|10.15|41
1723100400000|2024-08-08 07:00:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723101300000|2024-08-08 07:15:00|10.2|10.15|10.16|10.11|10.2|10.15|10.15|10.1|11
1723101600000|2024-08-08 07:20:00|10.15|10.1|10.13|10.08|10.16|10.11|10.13|10.08|39
1723101900000|2024-08-08 07:25:00|10.14|10.09|10.15|10.1|10.15|10.1|10.12|10.07|28
1723102200000|2024-08-08 07:30:00|10.14|10.09|10.09|10.04|10.14|10.09|10.08|10.03|44
1723102500000|2024-08-08 07:35:00|10.1|10.05|10.1|10.05|10.12|10.07|10.08|10.03|23
1723102800000|2024-08-08 07:40:00|10.11|10.06|10.14|10.09|10.16|10.11|10.11|10.06|31
1723103100000|2024-08-08 07:45:00|10.15|10.1|10.17|10.12|10.17|10.12|10.14|10.09|33
1723103400000|2024-08-08 07:50:00|10.16|10.11|10.16|10.11|10.17|10.12|10.14|10.09|23
1723103700000|2024-08-08 07:55:00|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|12
1723104000000|2024-08-08 08:00:00|10.15|10.1|10.17|10.12|10.19|10.14|10.14|10.09|45
1723104300000|2024-08-08 08:05:00|10.16|10.11|10.18|10.13|10.2|10.15|10.16|10.11|31
1723104600000|2024-08-08 08:10:00|10.17|10.12|10.16|10.11|10.18|10.13|10.14|10.09|24
1723104900000|2024-08-08 08:15:00|10.17|10.12|10.25|10.2|10.25|10.2|10.16|10.11|31
1723105200000|2024-08-08 08:20:00|10.26|10.21|10.25|10.2|10.28|10.23|10.24|10.19|60
1723105500000|2024-08-08 08:25:00|10.24|10.19|10.26|10.21|10.27|10.22|10.24|10.19|27
1723105800000|2024-08-08 08:30:00|10.25|10.2|10.25|10.2|10.28|10.23|10.24|10.19|47
1723106100000|2024-08-08 08:35:00|10.26|10.21|10.27|10.22|10.28|10.23|10.25|10.2|50
1723106400000|2024-08-08 08:40:00|10.26|10.21|10.27|10.22|10.28|10.23|10.25|10.2|80
1723106700000|2024-08-08 08:45:00|10.28|10.23|10.28|10.23|10.29|10.24|10.26|10.21|37
1723107000000|2024-08-08 08:50:00|10.27|10.22|10.25|10.2|10.29|10.24|10.25|10.2|111
1723107300000|2024-08-08 08:55:00|10.26|10.21|10.26|10.21|10.28|10.23|10.25|10.2|23
1723107600000|2024-08-08 09:00:00|10.27|10.22|10.27|10.22|10.29|10.24|10.24|10.19|37
1723107900000|2024-08-08 09:05:00|10.26|10.21|10.25|10.2|10.28|10.23|10.24|10.19|52
1723108200000|2024-08-08 09:10:00|10.26|10.21|10.28|10.23|10.29|10.24|10.25|10.2|29
1723108500000|2024-08-08 09:15:00|10.29|10.24|10.26|10.21|10.29|10.24|10.26|10.21|80
1723108800000|2024-08-08 09:20:00|10.27|10.22|10.29|10.24|10.29|10.24|10.26|10.21|35
1723109100000|2024-08-08 09:25:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|24
1723109400000|2024-08-08 09:30:00|10.28|10.23|10.29|10.24|10.32|10.27|10.28|10.23|64
1723109700000|2024-08-08 09:35:00|10.3|10.25|10.31|10.26|10.33|10.28|10.3|10.25|40
1723110000000|2024-08-08 09:40:00|10.32|10.27|10.3|10.25|10.32|10.27|10.29|10.24|33
1723110300000|2024-08-08 09:45:00|10.31|10.26|10.3|10.25|10.34|10.29|10.3|10.25|58
1723110600000|2024-08-08 09:50:00|10.31|10.26|10.24|10.19|10.32|10.27|10.23|10.18|53
1723110900000|2024-08-08 09:55:00|10.25|10.2|10.24|10.19|10.26|10.21|10.22|10.17|38
1723111200000|2024-08-08 10:00:00|10.25|10.2|10.2|10.15|10.25|10.2|10.2|10.15|30
1723111500000|2024-08-08 10:05:00|10.21|10.16|10.25|10.2|10.25|10.2|10.21|10.16|35
1723111800000|2024-08-08 10:10:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|11
1723112100000|2024-08-08 10:15:00|10.23|10.18|10.22|10.17|10.24|10.19|10.21|10.16|16
1723112400000|2024-08-08 10:20:00|10.23|10.18|10.19|10.14|10.23|10.18|10.18|10.13|45
1723112700000|2024-08-08 10:25:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|23
1723113000000|2024-08-08 10:30:00|10.21|10.16|10.17|10.12|10.21|10.16|10.16|10.11|29
1723113300000|2024-08-08 10:35:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|60
1723113600000|2024-08-08 10:40:00|10.18|10.13|10.18|10.13|10.18|10.13|10.16|10.11|37
1723113900000|2024-08-08 10:45:00|10.19|10.14|10.18|10.13|10.19|10.14|10.17|10.12|68
1723114200000|2024-08-08 10:50:00|10.17|10.12|10.22|10.17|10.23|10.18|10.17|10.12|27
1723114500000|2024-08-08 10:55:00|10.21|10.16|10.21|10.16|10.24|10.19|10.2|10.15|63
1723114800000|2024-08-08 11:00:00|10.22|10.17|10.22|10.17|10.23|10.18|10.2|10.15|53
1723115100000|2024-08-08 11:05:00|10.21|10.16|10.24|10.19|10.24|10.19|10.21|10.16|24
1723115400000|2024-08-08 11:10:00|10.25|10.2|10.27|10.22|10.27|10.22|10.24|10.19|33
1723115700000|2024-08-08 11:15:00|10.26|10.21|10.23|10.18|10.26|10.21|10.23|10.18|44
1723116000000|2024-08-08 11:20:00|10.24|10.19|10.23|10.18|10.25|10.2|10.22|10.17|42
1723116300000|2024-08-08 11:25:00|10.22|10.17|10.21|10.16|10.23|10.18|10.2|10.15|38
1723116600000|2024-08-08 11:30:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|18
1723116900000|2024-08-08 11:35:00|10.22|10.17|10.18|10.13|10.22|10.17|10.18|10.13|47
1723117200000|2024-08-08 11:40:00|10.19|10.14|10.19|10.14|10.19|10.14|10.16|10.11|25
1723117500000|2024-08-08 11:45:00|10.18|10.13|10.19|10.14|10.22|10.17|10.18|10.13|32
1723117800000|2024-08-08 11:50:00|10.2|10.15|10.17|10.12|10.2|10.15|10.16|10.11|48
1723118100000|2024-08-08 11:55:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|16
1723118400000|2024-08-08 12:00:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|39
1723118700000|2024-08-08 12:05:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|42
1723119000000|2024-08-08 12:10:00|10.17|10.12|10.13|10.08|10.17|10.12|10.12|10.07|27
1723119300000|2024-08-08 12:15:00|10.14|10.09|10.1|10.05|10.14|10.09|10.09|10.04|47
1723119600000|2024-08-08 12:20:00|10.11|10.06|10.06|10.01|10.11|10.06|10.05|10|32
1723119900000|2024-08-08 12:25:00|10.07|10.02|10.07|10.02|10.08|10.03|10.06|10.01|19
1723120200000|2024-08-08 12:30:00|10.08|10.03|10.2|10.15|10.21|10.16|10.07|10.02|119
1723120500000|2024-08-08 12:35:00|10.19|10.14|10.12|10.07|10.19|10.14|10.09|10.04|100
1723120800000|2024-08-08 12:40:00|10.13|10.08|10.1|10.05|10.14|10.09|10.05|10|118
1723121100000|2024-08-08 12:45:00|10.09|10.04|10.06|10.01|10.1|10.05|10.04|9.99|84
1723121400000|2024-08-08 12:50:00|10.07|10.02|10.05|10|10.07|10.02|10.03|9.98|55
1723121700000|2024-08-08 12:55:00|10.06|10.01|10.07|10.02|10.08|10.03|10.04|9.99|82
1723122000000|2024-08-08 13:00:00|10.08|10.03|10.1|10.05|10.11|10.06|10.05|10|69
1723122300000|2024-08-08 13:05:00|10.11|10.06|10.11|10.06|10.13|10.08|10.09|10.04|71
1723122600000|2024-08-08 13:10:00|10.12|10.07|10.1|10.05|10.13|10.08|10.1|10.05|49
1723122900000|2024-08-08 13:15:00|10.11|10.06|10.13|10.08|10.15|10.1|10.1|10.05|31
1723123200000|2024-08-08 13:20:00|10.12|10.07|10.12|10.07|10.13|10.08|10.09|10.04|77
1723123500000|2024-08-08 13:25:00|10.13|10.08|10.13|10.08|10.15|10.1|10.12|10.07|71
1723123800000|2024-08-08 13:30:00|10.12|10.07|10.08|10.03|10.13|10.08|10.06|10.01|83
1723124100000|2024-08-08 13:35:00|10.07|10.02|10.06|10.01|10.09|10.04|10.05|10|80
1723124400000|2024-08-08 13:40:00|10.07|10.02|10.07|10.02|10.1|10.05|10.06|10.01|69
1723124700000|2024-08-08 13:45:00|10.08|10.03|10.03|9.98|10.09|10.04|10|9.95|92
1723125000000|2024-08-08 13:50:00|10.04|9.99|10.04|9.99|10.05|10|9.98|9.93|87
1723125300000|2024-08-08 13:55:00|10.03|9.98|10.04|9.99|10.05|10|10.01|9.96|96
1723125600000|2024-08-08 14:00:00|10.03|9.98|10.07|10.02|10.07|10.02|10.03|9.98|51
1723125900000|2024-08-08 14:05:00|10.06|10.01|10.06|10.01|10.07|10.02|10.04|9.99|45
1723126200000|2024-08-08 14:10:00|10.05|10|10.06|10.01|10.06|10.01|10.04|9.99|86
1723126500000|2024-08-08 14:15:00|10.07|10.02|10.09|10.04|10.1|10.05|10.06|10.01|69
1723126800000|2024-08-08 14:20:00|10.08|10.03|10.07|10.02|10.09|10.04|10.05|10|76
1723127100000|2024-08-08 14:25:00|10.08|10.03|10.11|10.06|10.12|10.07|10.07|10.02|50
1723127400000|2024-08-08 14:30:00|10.1|10.05|10.12|10.07|10.14|10.09|10.07|10.02|65
1723127700000|2024-08-08 14:35:00|10.11|10.06|10.1|10.05|10.12|10.07|10.1|10.05|64
1723128000000|2024-08-08 14:40:00|10.09|10.04|10.1|10.05|10.11|10.06|10.08|10.03|54
1723128300000|2024-08-08 14:45:00|10.11|10.06|10.15|10.1|10.15|10.1|10.09|10.04|67
1723128600000|2024-08-08 14:50:00|10.14|10.09|10.11|10.06|10.15|10.1|10.09|10.04|66
1723128900000|2024-08-08 14:55:00|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|47
1723129200000|2024-08-08 15:00:00|10.11|10.06|10.14|10.09|10.14|10.09|10.1|10.05|52
1723129500000|2024-08-08 15:05:00|10.15|10.1|10.14|10.09|10.16|10.11|10.13|10.08|54
1723129800000|2024-08-08 15:10:00|10.13|10.08|10.13|10.08|10.14|10.09|10.11|10.06|61
1723130100000|2024-08-08 15:15:00|10.14|10.09|10.15|10.1|10.15|10.1|10.11|10.06|38
1723130400000|2024-08-08 15:20:00|10.16|10.11|10.15|10.1|10.16|10.11|10.13|10.08|60
1723130700000|2024-08-08 15:25:00|10.14|10.09|10.15|10.1|10.15|10.1|10.13|10.08|42
1723131000000|2024-08-08 15:30:00|10.16|10.11|10.17|10.12|10.17|10.12|10.15|10.1|64
1723131300000|2024-08-08 15:35:00|10.16|10.11|10.15|10.1|10.17|10.12|10.14|10.09|36
1723131600000|2024-08-08 15:40:00|10.16|10.11|10.13|10.08|10.16|10.11|10.12|10.07|70
1723131900000|2024-08-08 15:45:00|10.12|10.07|10.15|10.1|10.16|10.11|10.11|10.06|40
1723132200000|2024-08-08 15:50:00|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|56
1723132500000|2024-08-08 15:55:00|10.16|10.11|10.16|10.11|10.18|10.13|10.15|10.1|17
1723132800000|2024-08-08 16:00:00|10.17|10.12|10.14|10.09|10.17|10.12|10.14|10.09|36
1723133100000|2024-08-08 16:05:00|10.15|10.1|10.13|10.08|10.15|10.1|10.12|10.07|35
1723133400000|2024-08-08 16:10:00|10.14|10.09|10.14|10.09|10.18|10.13|10.13|10.08|85
1723133700000|2024-08-08 16:15:00|10.15|10.1|10.13|10.08|10.16|10.11|10.12|10.07|77
1723134000000|2024-08-08 16:20:00|10.12|10.07|10.13|10.08|10.14|10.09|10.12|10.07|102
1723134300000|2024-08-08 16:25:00|10.12|10.07|10.14|10.09|10.14|10.09|10.11|10.06|55
1723134600000|2024-08-08 16:30:00|10.13|10.08|10.14|10.09|10.15|10.1|10.12|10.07|46
1723134900000|2024-08-08 16:35:00|10.13|10.08|10.17|10.12|10.17|10.12|10.13|10.08|37
1723135200000|2024-08-08 16:40:00|10.16|10.11|10.17|10.12|10.17|10.12|10.15|10.1|28
1723135500000|2024-08-08 16:45:00|10.16|10.11|10.17|10.12|10.18|10.13|10.16|10.11|46
1723135800000|2024-08-08 16:50:00|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|17
1723136100000|2024-08-08 16:55:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723136400000|2024-08-08 17:00:00|10.18|10.13|10.19|10.14|10.21|10.16|10.16|10.11|68
1723136700000|2024-08-08 17:05:00|10.18|10.13|10.18|10.13|10.19|10.14|10.15|10.1|23
1723137000000|2024-08-08 17:10:00|10.19|10.14|10.21|10.16|10.23|10.18|10.19|10.14|45
1723137300000|2024-08-08 17:15:00|10.22|10.17|10.19|10.14|10.22|10.17|10.19|10.14|44
1723137600000|2024-08-08 17:20:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|27
1723137900000|2024-08-08 17:25:00|10.19|10.14|10.2|10.15|10.21|10.16|10.19|10.14|14
1723138200000|2024-08-08 17:30:00|10.19|10.14|10.19|10.14|10.21|10.16|10.18|10.13|43
1723138500000|2024-08-08 17:35:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|15
1723138800000|2024-08-08 17:40:00|10.19|10.14|10.2|10.15|10.21|10.16|10.18|10.13|32
1723139100000|2024-08-08 17:45:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|15
1723139400000|2024-08-08 17:50:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|22
1723139700000|2024-08-08 17:55:00|10.22|10.17|10.18|10.13|10.22|10.17|10.17|10.12|21
1723140000000|2024-08-08 18:00:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|35
1723140300000|2024-08-08 18:05:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|8
1723140600000|2024-08-08 18:10:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|15
1723140900000|2024-08-08 18:15:00|10.21|10.16|10.19|10.14|10.22|10.17|10.17|10.12|31
1723141200000|2024-08-08 18:20:00|10.18|10.13|10.17|10.12|10.19|10.14|10.17|10.12|14
1723141500000|2024-08-08 18:25:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|44
1723141800000|2024-08-08 18:30:00|10.18|10.13|10.17|10.12|10.19|10.14|10.16|10.11|16
1723142100000|2024-08-08 18:35:00|10.18|10.13|10.15|10.1|10.19|10.14|10.15|10.1|17
1723142400000|2024-08-08 18:40:00|10.16|10.11|10.18|10.13|10.18|10.13|10.15|10.1|17
1723142700000|2024-08-08 18:45:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723143000000|2024-08-08 18:50:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723143300000|2024-08-08 18:55:00|10.21|10.16|10.22|10.17|10.22|10.17|10.2|10.15|22
1723143600000|2024-08-08 19:00:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|23
1723143900000|2024-08-08 19:05:00|10.24|10.19|10.3|10.25|10.3|10.25|10.23|10.18|29
1723144200000|2024-08-08 19:10:00|10.29|10.24|10.29|10.24|10.31|10.26|10.27|10.22|23
1723144500000|2024-08-08 19:15:00|10.28|10.23|10.25|10.2|10.31|10.26|10.24|10.19|44
1723144800000|2024-08-08 19:20:00|10.24|10.19|10.21|10.16|10.24|10.19|10.2|10.15|24
1723145100000|2024-08-08 19:25:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|56
1723145400000|2024-08-08 19:30:00|10.2|10.15|10.17|10.12|10.21|10.16|10.16|10.11|36
1723145700000|2024-08-08 19:35:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|40
1723146000000|2024-08-08 19:40:00|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|23
1723146300000|2024-08-08 19:45:00|10.19|10.14|10.18|10.13|10.2|10.15|10.18|10.13|50
1723146600000|2024-08-08 19:50:00|10.19|10.14|10.18|10.13|10.19|10.14|10.16|10.11|34
1723147200000|2024-08-08 20:00:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|19
1723147500000|2024-08-08 20:05:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|53
1723147800000|2024-08-08 20:10:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|14
1723148100000|2024-08-08 20:15:00|10.17|10.12|10.2|10.15|10.2|10.15|10.17|10.12|8
1723148400000|2024-08-08 20:20:00|10.19|10.14|10.21|10.16|10.22|10.17|10.19|10.14|15
1723148700000|2024-08-08 20:25:00|10.22|10.17|10.22|10.17|10.22|10.17|10.2|10.15|21
1723149000000|2024-08-08 20:30:00|10.23|10.18|10.2|10.15|10.23|10.18|10.2|10.15|14
1723149300000|2024-08-08 20:35:00|10.21|10.16|10.22|10.17|10.23|10.18|10.2|10.15|12
1723149600000|2024-08-08 20:40:00|10.23|10.18|10.2|10.15|10.23|10.18|10.2|10.15|38
1723149900000|2024-08-08 20:45:00|10.21|10.16|10.18|10.13|10.21|10.16|10.17|10.12|21
1723150200000|2024-08-08 20:50:00|10.17|10.12|10.18|10.13|10.19|10.14|10.17|10.12|20
1723150500000|2024-08-08 20:55:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|15
1723150800000|2024-08-08 21:00:00|10.16|10.11|10.17|10.12|10.18|10.13|10.16|10.11|42
1723151100000|2024-08-08 21:05:00|10.18|10.13|10.18|10.13|10.18|10.13|10.16|10.11|33
1723151400000|2024-08-08 21:10:00|10.19|10.14|10.18|10.13|10.19|10.14|10.15|10.1|25
1723151700000|2024-08-08 21:15:00|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|29
1723152000000|2024-08-08 21:20:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|12
1723152300000|2024-08-08 21:25:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723152600000|2024-08-08 21:30:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1723152900000|2024-08-08 21:35:00|10.21|10.16|10.2|10.15|10.22|10.17|10.19|10.14|6
1723153200000|2024-08-08 21:40:00|10.19|10.14|10.21|10.16|10.23|10.18|10.19|10.14|13
1723153500000|2024-08-08 21:45:00|10.22|10.17|10.24|10.19|10.24|10.19|10.21|10.16|9
1723153800000|2024-08-08 21:50:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723154100000|2024-08-08 21:55:00|10.23|10.18|10.26|10.21|10.27|10.22|10.21|10.16|18
1723154400000|2024-08-08 22:00:00|10.25|10.2|10.25|10.2|10.26|10.21|10.22|10.17|29
1723154700000|2024-08-08 22:05:00|10.26|10.21|10.23|10.18|10.26|10.21|10.22|10.17|22
1723155000000|2024-08-08 22:10:00|10.22|10.17|10.19|10.14|10.25|10.2|10.18|10.13|84
1723155300000|2024-08-08 22:15:00|10.18|10.13|10.2|10.15|10.21|10.16|10.18|10.13|81
1723155600000|2024-08-08 22:20:00|10.19|10.14|10.21|10.16|10.21|10.16|10.19|10.14|27
1723155900000|2024-08-08 22:25:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|19
1723156200000|2024-08-08 22:30:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|32
1723156500000|2024-08-08 22:35:00|10.19|10.14|10.19|10.14|10.2|10.15|10.17|10.12|55
1723156800000|2024-08-08 22:40:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|14
1723157100000|2024-08-08 22:45:00|10.2|10.15|10.23|10.18|10.24|10.19|10.18|10.13|44
1723157400000|2024-08-08 22:50:00|10.24|10.19|10.25|10.2|10.26|10.21|10.22|10.17|36
1723157700000|2024-08-08 22:55:00|10.26|10.21|10.26|10.21|10.3|10.25|10.25|10.2|45
1723158000000|2024-08-08 23:00:00|10.27|10.22|10.25|10.2|10.31|10.26|10.25|10.2|87
1723158300000|2024-08-08 23:05:00|10.26|10.21|10.29|10.24|10.3|10.25|10.25|10.2|16
1723158600000|2024-08-08 23:10:00|10.3|10.25|10.31|10.26|10.33|10.28|10.29|10.24|58
1723158900000|2024-08-08 23:15:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|47
1723159200000|2024-08-08 23:20:00|10.31|10.26|10.27|10.22|10.31|10.26|10.26|10.21|27
1723159500000|2024-08-08 23:25:00|10.26|10.21|10.27|10.22|10.28|10.23|10.24|10.19|28
1723159800000|2024-08-08 23:30:00|10.26|10.21|10.29|10.24|10.29|10.24|10.25|10.2|40
1723160100000|2024-08-08 23:35:00|10.28|10.23|10.33|10.28|10.33|10.28|10.28|10.23|22
1723160400000|2024-08-08 23:40:00|10.32|10.27|10.34|10.29|10.34|10.29|10.32|10.27|17
1723160700000|2024-08-08 23:45:00|10.33|10.28|10.32|10.27|10.34|10.29|10.31|10.26|46
1723161000000|2024-08-08 23:50:00|10.33|10.28|10.35|10.3|10.36|10.31|10.32|10.27|77
1723161300000|2024-08-08 23:55:00|10.34|10.29|10.33|10.28|10.35|10.3|10.32|10.27|18
1723161600000|2024-08-09 00:00:00|10.34|10.29|10.3|10.25|10.35|10.3|10.3|10.25|43
1723161900000|2024-08-09 00:05:00|10.29|10.24|10.26|10.21|10.3|10.25|10.26|10.21|38
1723162200000|2024-08-09 00:10:00|10.25|10.2|10.24|10.19|10.25|10.2|10.22|10.17|46
1723162500000|2024-08-09 00:15:00|10.25|10.2|10.22|10.17|10.25|10.2|10.22|10.17|36
1723162800000|2024-08-09 00:20:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|31
1723163100000|2024-08-09 00:25:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|28
1723163400000|2024-08-09 00:30:00|10.24|10.19|10.24|10.19|10.25|10.2|10.22|10.17|23
1723163700000|2024-08-09 00:35:00|10.23|10.18|10.22|10.17|10.24|10.19|10.21|10.16|30
1723164000000|2024-08-09 00:40:00|10.21|10.16|10.2|10.15|10.22|10.17|10.17|10.12|44
1723164300000|2024-08-09 00:45:00|10.21|10.16|10.23|10.18|10.23|10.18|10.19|10.14|31
1723164600000|2024-08-09 00:50:00|10.22|10.17|10.21|10.16|10.23|10.18|10.2|10.15|34
1723164900000|2024-08-09 00:55:00|10.2|10.15|10.2|10.15|10.21|10.16|10.17|10.12|37
1723165200000|2024-08-09 01:00:00|10.19|10.14|10.17|10.12|10.2|10.15|10.16|10.11|55
1723165500000|2024-08-09 01:05:00|10.16|10.11|10.19|10.14|10.19|10.14|10.16|10.11|18
1723165800000|2024-08-09 01:10:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|15
1723166100000|2024-08-09 01:15:00|10.21|10.16|10.16|10.11|10.21|10.16|10.16|10.11|54
1723166400000|2024-08-09 01:20:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|21
1723166700000|2024-08-09 01:25:00|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|37
1723167000000|2024-08-09 01:30:00|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|36
1723167300000|2024-08-09 01:35:00|10.19|10.14|10.2|10.15|10.21|10.16|10.18|10.13|14
1723167600000|2024-08-09 01:40:00|10.21|10.16|10.24|10.19|10.24|10.19|10.21|10.16|20
1723167900000|2024-08-09 01:45:00|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|24
1723168200000|2024-08-09 01:50:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|29
1723168500000|2024-08-09 01:55:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|19
1723168800000|2024-08-09 02:00:00|10.25|10.2|10.23|10.18|10.25|10.2|10.21|10.16|37
1723169100000|2024-08-09 02:05:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|14
1723169400000|2024-08-09 02:10:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|13
1723169700000|2024-08-09 02:15:00|10.25|10.2|10.24|10.19|10.27|10.22|10.24|10.19|16
1723170000000|2024-08-09 02:20:00|10.25|10.2|10.27|10.22|10.28|10.23|10.24|10.19|19
1723170300000|2024-08-09 02:25:00|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|34
1723170600000|2024-08-09 02:30:00|10.26|10.21|10.26|10.21|10.27|10.22|10.24|10.19|13
1723170900000|2024-08-09 02:35:00|10.27|10.22|10.26|10.21|10.28|10.23|10.26|10.21|20
1723171200000|2024-08-09 02:40:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1723171500000|2024-08-09 02:45:00|10.25|10.2|10.25|10.2|10.27|10.22|10.25|10.2|31
1723171800000|2024-08-09 02:50:00|10.24|10.19|10.22|10.17|10.25|10.2|10.22|10.17|21
1723172100000|2024-08-09 02:55:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|16
1723172400000|2024-08-09 03:00:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|18
1723172700000|2024-08-09 03:05:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|24
1723173000000|2024-08-09 03:10:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723173300000|2024-08-09 03:15:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|12
1723173600000|2024-08-09 03:20:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|41
1723173900000|2024-08-09 03:25:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1723174200000|2024-08-09 03:30:00|10.24|10.19|10.22|10.17|10.25|10.2|10.22|10.17|19
1723174500000|2024-08-09 03:35:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|42
1723174800000|2024-08-09 03:40:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|14
1723175100000|2024-08-09 03:45:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|24
1723175400000|2024-08-09 03:50:00|10.21|10.16|10.23|10.18|10.23|10.18|10.2|10.15|23
1723175700000|2024-08-09 03:55:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|59
1723176000000|2024-08-09 04:00:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|4
1723176300000|2024-08-09 04:05:00|10.21|10.16|10.21|10.16|10.24|10.19|10.21|10.16|9
1723176600000|2024-08-09 04:10:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|3
1723176900000|2024-08-09 04:15:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|26
1723177200000|2024-08-09 04:20:00|10.21|10.16|10.19|10.14|10.21|10.16|10.19|10.14|7
1723177500000|2024-08-09 04:25:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|37
1723177800000|2024-08-09 04:30:00|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|29
1723178100000|2024-08-09 04:35:00|10.18|10.13|10.16|10.11|10.19|10.14|10.16|10.11|39
1723178400000|2024-08-09 04:40:00|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|18
1723178700000|2024-08-09 04:45:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|33
1723179000000|2024-08-09 04:50:00|10.16|10.11|10.13|10.08|10.16|10.11|10.12|10.07|38
1723179300000|2024-08-09 04:55:00|10.14|10.09|10.1|10.05|10.14|10.09|10.1|10.05|41
1723179600000|2024-08-09 05:00:00|10.09|10.04|10.06|10.01|10.11|10.06|10.06|10.01|26
1723179900000|2024-08-09 05:05:00|10.07|10.02|10.07|10.02|10.1|10.05|10.06|10.01|39
1723180200000|2024-08-09 05:10:00|10.08|10.03|10.08|10.03|10.09|10.04|10.06|10.01|37
1723180500000|2024-08-09 05:15:00|10.09|10.04|10.1|10.05|10.11|10.06|10.08|10.03|44
1723180800000|2024-08-09 05:20:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|14
1723181100000|2024-08-09 05:25:00|10.09|10.04|10.08|10.03|10.09|10.04|10.07|10.02|32
1723181400000|2024-08-09 05:30:00|10.09|10.04|10.1|10.05|10.1|10.05|10.08|10.03|14
1723181700000|2024-08-09 05:35:00|10.09|10.04|10.1|10.05|10.11|10.06|10.09|10.04|28
1723182000000|2024-08-09 05:40:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|20
1723182300000|2024-08-09 05:45:00|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|3
1723182600000|2024-08-09 05:50:00|10.1|10.05|10.11|10.06|10.12|10.07|10.09|10.04|10
1723183200000|2024-08-09 06:00:00|10.1|10.05|10.1|10.05|10.12|10.07|10.09|10.04|29
1723183500000|2024-08-09 06:05:00|10.11|10.06|10.09|10.04|10.11|10.06|10.08|10.03|19
1723183800000|2024-08-09 06:10:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|11
1723184100000|2024-08-09 06:15:00|10.07|10.02|10.08|10.03|10.09|10.04|10.07|10.02|48
1723184400000|2024-08-09 06:20:00|10.07|10.02|10.08|10.03|10.09|10.04|10.07|10.02|42
1723184700000|2024-08-09 06:25:00|10.07|10.02|10.06|10.01|10.08|10.03|10.06|10.01|40
1723185000000|2024-08-09 06:30:00|10.07|10.02|10.07|10.02|10.08|10.03|10.06|10.01|33
1723185300000|2024-08-09 06:35:00|10.08|10.03|10.11|10.06|10.11|10.06|10.07|10.02|54
1723185600000|2024-08-09 06:40:00|10.1|10.05|10.1|10.05|10.11|10.06|10.09|10.04|17
1723185900000|2024-08-09 06:45:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|39
1723186200000|2024-08-09 06:50:00|10.08|10.03|10.07|10.02|10.08|10.03|10.06|10.01|12
1723186500000|2024-08-09 06:55:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|7
1723186800000|2024-08-09 07:00:00|10.07|10.02|10.09|10.04|10.09|10.04|10.07|10.02|7
1723187100000|2024-08-09 07:05:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723187400000|2024-08-09 07:10:00|10.08|10.03|10.1|10.05|10.1|10.05|10.08|10.03|17
1723187700000|2024-08-09 07:15:00|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|21
1723188000000|2024-08-09 07:20:00|10.1|10.05|10.09|10.04|10.11|10.06|10.09|10.04|24
1723188300000|2024-08-09 07:25:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723188600000|2024-08-09 07:30:00|10.11|10.06|10.1|10.05|10.11|10.06|10.09|10.04|18
1723188900000|2024-08-09 07:35:00|10.09|10.04|10.08|10.03|10.1|10.05|10.08|10.03|38
1723189200000|2024-08-09 07:40:00|10.09|10.04|10.07|10.02|10.09|10.04|10.07|10.02|23
1723189500000|2024-08-09 07:45:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723189800000|2024-08-09 07:50:00|10.08|10.03|10.07|10.02|10.09|10.04|10.07|10.02|52
1723190100000|2024-08-09 07:55:00|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|25
1723190400000|2024-08-09 08:00:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1723190700000|2024-08-09 08:05:00|10.07|10.02|10.08|10.03|10.09|10.04|10.07|10.02|14
1723191000000|2024-08-09 08:10:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|16
1723191300000|2024-08-09 08:15:00|10.09|10.04|10.08|10.03|10.09|10.04|10.07|10.02|30
1723191900000|2024-08-09 08:25:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|9
1723192200000|2024-08-09 08:30:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1723192500000|2024-08-09 08:35:00|10.11|10.06|10.09|10.04|10.11|10.06|10.09|10.04|9
1723192800000|2024-08-09 08:40:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|37
1723193100000|2024-08-09 08:45:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|30
1723193400000|2024-08-09 08:50:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|13
1723193700000|2024-08-09 08:55:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|11
1723194000000|2024-08-09 09:00:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|7
1723194300000|2024-08-09 09:05:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|11
1723194600000|2024-08-09 09:10:00|10.11|10.06|10.1|10.05|10.11|10.06|10.09|10.04|8
1723194900000|2024-08-09 09:15:00|10.11|10.06|10.11|10.06|10.13|10.08|10.1|10.05|31
1723195200000|2024-08-09 09:20:00|10.1|10.05|10.09|10.04|10.1|10.05|10.08|10.03|46
1723195500000|2024-08-09 09:25:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|50
1723195800000|2024-08-09 09:30:00|10.1|10.05|10.08|10.03|10.1|10.05|10.07|10.02|27
1723196100000|2024-08-09 09:35:00|10.07|10.02|10.05|10|10.07|10.02|10.05|10|35
1723196400000|2024-08-09 09:40:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|31
1723196700000|2024-08-09 09:45:00|10.07|10.02|10.07|10.02|10.08|10.03|10.06|10.01|15
1723197000000|2024-08-09 09:50:00|10.08|10.03|10.07|10.02|10.08|10.03|10.06|10.01|20
1723197300000|2024-08-09 09:55:00|10.06|10.01|10.06|10.01|10.07|10.02|10.05|10|73
1723197600000|2024-08-09 10:00:00|10.05|10|10.04|9.99|10.06|10.01|10.03|9.98|46
1723197900000|2024-08-09 10:05:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|31
1723198200000|2024-08-09 10:10:00|10.06|10.01|10.07|10.02|10.07|10.02|10.05|10|32
1723198500000|2024-08-09 10:15:00|10.06|10.01|10.02|9.97|10.07|10.02|10.02|9.97|21
1723198800000|2024-08-09 10:20:00|10.01|9.96|10|9.95|10.02|9.97|9.96|9.91|74
1723199100000|2024-08-09 10:25:00|10.01|9.96|10.05|10|10.05|10|10|9.95|79
1723199400000|2024-08-09 10:30:00|10.04|9.99|10.03|9.98|10.05|10|10.02|9.97|32
1723199700000|2024-08-09 10:35:00|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|51
1723200000000|2024-08-09 10:40:00|10.03|9.98|10.02|9.97|10.03|9.98|10.01|9.96|52
1723200300000|2024-08-09 10:45:00|10.03|9.98|10.01|9.96|10.04|9.99|10.01|9.96|17
1723200600000|2024-08-09 10:50:00|10.02|9.97|10.03|9.98|10.03|9.98|10.01|9.96|8
1723200900000|2024-08-09 10:55:00|10.04|9.99|10.06|10.01|10.07|10.02|10.04|9.99|29
1723201200000|2024-08-09 11:00:00|10.07|10.02|10.08|10.03|10.09|10.04|10.06|10.01|22
1723201500000|2024-08-09 11:05:00|10.07|10.02|10.06|10.01|10.08|10.03|10.06|10.01|4
1723201800000|2024-08-09 11:10:00|10.07|10.02|10.06|10.01|10.08|10.03|10.06|10.01|32
1723202100000|2024-08-09 11:15:00|10.05|10|10.06|10.01|10.07|10.02|10.05|10|26
1723202400000|2024-08-09 11:20:00|10.07|10.02|10.09|10.04|10.1|10.05|10.06|10.01|19
1723202700000|2024-08-09 11:25:00|10.08|10.03|10.06|10.01|10.09|10.04|10.05|10|33
1723203000000|2024-08-09 11:30:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|43
1723203300000|2024-08-09 11:35:00|10.06|10.01|10.09|10.04|10.09|10.04|10.05|10|34
1723203600000|2024-08-09 11:40:00|10.1|10.05|10.08|10.03|10.1|10.05|10.08|10.03|19
1723203900000|2024-08-09 11:45:00|10.09|10.04|10.09|10.04|10.11|10.06|10.09|10.04|23
1723204200000|2024-08-09 11:50:00|10.1|10.05|10.13|10.08|10.13|10.08|10.09|10.04|28
1723204500000|2024-08-09 11:55:00|10.14|10.09|10.12|10.07|10.15|10.1|10.12|10.07|35
1723204800000|2024-08-09 12:00:00|10.11|10.06|10.09|10.04|10.11|10.06|10.09|10.04|7
1723205100000|2024-08-09 12:05:00|10.1|10.05|10.09|10.04|10.11|10.06|10.09|10.04|38
1723205400000|2024-08-09 12:10:00|10.08|10.03|10.07|10.02|10.09|10.04|10.07|10.02|14
1723205700000|2024-08-09 12:15:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|10
1723206000000|2024-08-09 12:20:00|10.08|10.03|10.05|10|10.08|10.03|10.04|9.99|42
1723206300000|2024-08-09 12:25:00|10.06|10.01|10.04|9.99|10.06|10.01|10.04|9.99|45
1723206600000|2024-08-09 12:30:00|10.03|9.98|10.03|9.98|10.05|10|10.02|9.97|99
1723206900000|2024-08-09 12:35:00|10.02|9.97|10.03|9.98|10.04|9.99|10.01|9.96|42
1723207200000|2024-08-09 12:40:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|44
1723207500000|2024-08-09 12:45:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|6
1723207800000|2024-08-09 12:50:00|10.02|9.97|10.02|9.97|10.04|9.99|10.01|9.96|41
1723208100000|2024-08-09 12:55:00|10.03|9.98|10.04|9.99|10.05|10|10.02|9.97|30
1723208400000|2024-08-09 13:00:00|10.05|10|10.06|10.01|10.06|10.01|10.04|9.99|74
1723208700000|2024-08-09 13:05:00|10.05|10|10.05|10|10.07|10.02|10.04|9.99|57
1723209000000|2024-08-09 13:10:00|10.04|9.99|10.01|9.96|10.05|10|10.01|9.96|36
1723209300000|2024-08-09 13:15:00|10|9.95|10.01|9.96|10.01|9.96|9.97|9.92|66
1723209600000|2024-08-09 13:20:00|10|9.95|9.98|9.93|10.02|9.97|9.97|9.92|60
1723209900000|2024-08-09 13:25:00|9.99|9.94|9.99|9.94|10|9.95|9.97|9.92|35
1723210200000|2024-08-09 13:30:00|10|9.95|9.96|9.91|10|9.95|9.95|9.9|83
1723210500000|2024-08-09 13:35:00|9.95|9.9|9.94|9.89|9.95|9.9|9.92|9.87|60
1723210800000|2024-08-09 13:40:00|9.93|9.88|9.92|9.87|9.95|9.9|9.92|9.87|90
1723211100000|2024-08-09 13:45:00|9.93|9.88|9.96|9.91|9.96|9.91|9.92|9.87|78
1723211400000|2024-08-09 13:50:00|9.97|9.92|9.98|9.93|9.99|9.94|9.96|9.91|64
1723211700000|2024-08-09 13:55:00|9.99|9.94|9.98|9.93|9.99|9.94|9.97|9.92|54
1723212000000|2024-08-09 14:00:00|9.97|9.92|10.07|10.02|10.07|10.02|9.97|9.92|93
1723212300000|2024-08-09 14:05:00|10.06|10.01|10.01|9.96|10.06|10.01|9.97|9.92|50
1723212600000|2024-08-09 14:10:00|10.02|9.97|10.03|9.98|10.06|10.01|10.01|9.96|40
1723212900000|2024-08-09 14:15:00|10.04|9.99|10|9.95|10.04|9.99|9.99|9.94|73
1723213200000|2024-08-09 14:20:00|10.01|9.96|10|9.95|10.03|9.98|9.99|9.94|72
1723213500000|2024-08-09 14:25:00|9.99|9.94|9.97|9.92|10.02|9.97|9.97|9.92|65
1723213800000|2024-08-09 14:30:00|9.98|9.93|9.93|9.88|9.99|9.94|9.91|9.86|92
1723214100000|2024-08-09 14:35:00|9.92|9.87|9.91|9.86|9.92|9.87|9.89|9.84|62
1723214400000|2024-08-09 14:40:00|9.92|9.87|9.93|9.88|9.93|9.88|9.9|9.85|78
1723214700000|2024-08-09 14:45:00|9.92|9.87|9.97|9.92|9.98|9.93|9.92|9.87|42
1723215000000|2024-08-09 14:50:00|9.96|9.91|10|9.95|10|9.95|9.96|9.91|45
1723215300000|2024-08-09 14:55:00|10.01|9.96|9.99|9.94|10.01|9.96|9.99|9.94|25
1723215600000|2024-08-09 15:00:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|58
1723215900000|2024-08-09 15:05:00|10|9.95|9.98|9.93|10|9.95|9.97|9.92|39
1723216200000|2024-08-09 15:10:00|9.97|9.92|9.96|9.91|9.97|9.92|9.95|9.9|38
1723216500000|2024-08-09 15:15:00|9.97|9.92|9.96|9.91|9.99|9.94|9.96|9.91|54
1723216800000|2024-08-09 15:20:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|31
1723217100000|2024-08-09 15:25:00|9.96|9.91|9.93|9.88|9.96|9.91|9.93|9.88|36
1723217400000|2024-08-09 15:30:00|9.94|9.89|9.97|9.92|9.97|9.92|9.93|9.88|34
1723217700000|2024-08-09 15:35:00|9.96|9.91|9.92|9.87|9.97|9.92|9.91|9.86|65
1723218000000|2024-08-09 15:40:00|9.93|9.88|9.94|9.89|9.94|9.89|9.91|9.86|52
1723218300000|2024-08-09 15:45:00|9.93|9.88|9.92|9.87|9.95|9.9|9.92|9.87|92
1723218600000|2024-08-09 15:50:00|9.91|9.86|9.9|9.85|9.92|9.87|9.9|9.85|48
1723218900000|2024-08-09 15:55:00|9.91|9.86|9.89|9.84|9.91|9.86|9.88|9.83|97
1723219200000|2024-08-09 16:00:00|9.9|9.85|9.9|9.85|9.93|9.88|9.89|9.84|77
1723219500000|2024-08-09 16:05:00|9.91|9.86|9.93|9.88|9.93|9.88|9.9|9.85|55
1723219800000|2024-08-09 16:10:00|9.92|9.87|9.94|9.89|10.01|9.96|9.91|9.86|77
1723220100000|2024-08-09 16:15:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|11
1723220400000|2024-08-09 16:20:00|9.96|9.91|9.96|9.91|9.97|9.92|9.93|9.88|57
1723220700000|2024-08-09 16:25:00|9.95|9.9|9.99|9.94|10|9.95|9.95|9.9|37
1723221000000|2024-08-09 16:30:00|10|9.95|9.97|9.92|10.01|9.96|9.97|9.92|46
1723221300000|2024-08-09 16:35:00|9.98|9.93|9.98|9.93|9.99|9.94|9.97|9.92|49
1723221600000|2024-08-09 16:40:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|43
1723221900000|2024-08-09 16:45:00|9.96|9.91|9.96|9.91|9.97|9.92|9.93|9.88|45
1723222200000|2024-08-09 16:50:00|9.97|9.92|9.96|9.91|9.97|9.92|9.95|9.9|42
1723222500000|2024-08-09 16:55:00|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|44
1723222800000|2024-08-09 17:00:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|27
1723223100000|2024-08-09 17:05:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|19
1723223400000|2024-08-09 17:10:00|9.99|9.94|10|9.95|10.01|9.96|9.98|9.93|22
1723223700000|2024-08-09 17:15:00|10.01|9.96|9.99|9.94|10.02|9.97|9.99|9.94|57
1723224000000|2024-08-09 17:20:00|10|9.95|9.97|9.92|10|9.95|9.97|9.92|38
1723224300000|2024-08-09 17:25:00|9.98|9.93|9.98|9.93|9.98|9.93|9.96|9.91|25
1723224600000|2024-08-09 17:30:00|9.99|9.94|10|9.95|10.01|9.96|9.98|9.93|22
1723224900000|2024-08-09 17:35:00|10.01|9.96|10|9.95|10.02|9.97|10|9.95|16
1723225200000|2024-08-09 17:40:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|68
1723225500000|2024-08-09 17:45:00|10.01|9.96|10|9.95|10.01|9.96|9.99|9.94|22
1723225800000|2024-08-09 17:50:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|25
1723226100000|2024-08-09 17:55:00|9.98|9.93|9.99|9.94|10|9.95|9.98|9.93|12
1723226400000|2024-08-09 18:00:00|9.98|9.93|9.99|9.94|10|9.95|9.98|9.93|18
1723226700000|2024-08-09 18:05:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|40
1723227000000|2024-08-09 18:10:00|10|9.95|10|9.95|10|9.95|9.98|9.93|27
1723227300000|2024-08-09 18:15:00|9.99|9.94|9.98|9.93|10|9.95|9.98|9.93|22
1723227600000|2024-08-09 18:20:00|9.99|9.94|9.96|9.91|9.99|9.94|9.96|9.91|30
1723227900000|2024-08-09 18:25:00|9.97|9.92|9.98|9.93|9.99|9.94|9.96|9.91|50
1723228200000|2024-08-09 18:30:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|38
1723228500000|2024-08-09 18:35:00|9.97|9.92|9.98|9.93|9.99|9.94|9.97|9.92|40
1723228800000|2024-08-09 18:40:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|14
1723229100000|2024-08-09 18:45:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|19
1723229400000|2024-08-09 18:50:00|9.98|9.93|9.99|9.94|10|9.95|9.98|9.93|20
1723229700000|2024-08-09 18:55:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|32
1723230000000|2024-08-09 19:00:00|10|9.95|10|9.95|10|9.95|9.99|9.94|17
1723230300000|2024-08-09 19:05:00|9.99|9.94|9.99|9.94|10|9.95|9.98|9.93|19
1723230600000|2024-08-09 19:10:00|9.98|9.93|10|9.95|10|9.95|9.97|9.92|41
1723230900000|2024-08-09 19:15:00|10.01|9.96|10.01|9.96|10.02|9.97|10|9.95|13
1723231200000|2024-08-09 19:20:00|10|9.95|10|9.95|10.01|9.96|9.99|9.94|55
1723231500000|2024-08-09 19:25:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723232100000|2024-08-09 19:35:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|18
1723232400000|2024-08-09 19:40:00|10|9.95|9.98|9.93|10|9.95|9.98|9.93|5
1723232700000|2024-08-09 19:45:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723233000000|2024-08-09 19:50:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|10
1723233300000|2024-08-09 19:55:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|40
1723233600000|2024-08-09 20:00:00|9.98|9.93|9.97|9.92|10|9.95|9.97|9.92|18
1723233900000|2024-08-09 20:05:00|9.98|9.93|9.97|9.92|9.98|9.93|9.96|9.91|20
1723234200000|2024-08-09 20:10:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|9
1723234500000|2024-08-09 20:15:00|9.99|9.94|9.97|9.92|10|9.95|9.97|9.92|21
1723234800000|2024-08-09 20:20:00|9.98|9.93|9.95|9.9|9.98|9.93|9.95|9.9|44
1723235100000|2024-08-09 20:25:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|35
1723235400000|2024-08-09 20:30:00|9.97|9.92|9.98|9.93|9.99|9.94|9.97|9.92|24
1723235700000|2024-08-09 20:35:00|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|7
1723236000000|2024-08-09 20:40:00|9.96|9.91|9.95|9.9|9.97|9.92|9.95|9.9|20
1723236300000|2024-08-09 20:45:00|9.96|9.91|9.94|9.89|9.96|9.91|9.94|9.89|79
1723236600000|2024-08-09 20:50:00|9.95|9.9|9.96|9.91|9.96|9.91|9.94|9.89|28
1723236900000|2024-08-09 20:55:00|9.97|9.92|9.96|9.91|9.97|9.92|9.95|9.9|20
1723273200000|2024-08-10 07:00:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|8
1723273500000|2024-08-10 07:05:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|18
1723273800000|2024-08-10 07:10:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|11
1723274100000|2024-08-10 07:15:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|17
1723274400000|2024-08-10 07:20:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|24
1723274700000|2024-08-10 07:25:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|27
1723275000000|2024-08-10 07:30:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|19
1723275300000|2024-08-10 07:35:00|10.07|10.02|10.08|10.03|10.08|10.03|10.06|10.01|16
1723275600000|2024-08-10 07:40:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1723275900000|2024-08-10 07:45:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|19
1723276200000|2024-08-10 07:50:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1723276500000|2024-08-10 07:55:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|32
1723276800000|2024-08-10 08:00:00|10.06|10.01|10.06|10.01|10.07|10.02|10.05|10|9
1723277100000|2024-08-10 08:05:00|10.05|10|10.05|10|10.06|10.01|10.05|10|11
1723277400000|2024-08-10 08:10:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|29
1723277700000|2024-08-10 08:15:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|36
1723278000000|2024-08-10 08:20:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|12
1723278300000|2024-08-10 08:25:00|10.07|10.02|10.09|10.04|10.09|10.04|10.06|10.01|23
1723278600000|2024-08-10 08:30:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|18
1723278900000|2024-08-10 08:35:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|45
1723279200000|2024-08-10 08:40:00|10.11|10.06|10.11|10.06|10.12|10.07|10.1|10.05|7
1722879000000|2024-08-05 17:30:00|8.8|8.75|8.82|8.77|8.83|8.78|8.79|8.74|65
1722879300000|2024-08-05 17:35:00|8.81|8.76|8.79|8.74|8.81|8.76|8.77|8.72|93
1722879600000|2024-08-05 17:40:00|8.8|8.75|8.82|8.77|8.83|8.78|8.79|8.74|79
1722879900000|2024-08-05 17:45:00|8.81|8.76|8.85|8.8|8.86|8.81|8.79|8.74|83
1722880200000|2024-08-05 17:50:00|8.84|8.79|8.84|8.79|8.86|8.81|8.83|8.78|85
1722880500000|2024-08-05 17:55:00|8.85|8.8|8.8|8.75|8.85|8.8|8.8|8.75|66
1722880800000|2024-08-05 18:00:00|8.79|8.74|8.8|8.75|8.8|8.75|8.77|8.72|86
1722881100000|2024-08-05 18:05:00|8.79|8.74|8.79|8.74|8.81|8.76|8.79|8.74|31
1722881400000|2024-08-05 18:10:00|8.78|8.73|8.77|8.72|8.8|8.75|8.77|8.72|44
1722881700000|2024-08-05 18:15:00|8.78|8.73|8.75|8.7|8.79|8.74|8.74|8.69|82
1722882000000|2024-08-05 18:20:00|8.74|8.69|8.67|8.62|8.75|8.7|8.67|8.62|90
1722882300000|2024-08-05 18:25:00|8.68|8.63|8.68|8.63|8.71|8.66|8.66|8.61|89
1722882600000|2024-08-05 18:30:00|8.69|8.64|8.72|8.67|8.72|8.67|8.69|8.64|52
1722882900000|2024-08-05 18:35:00|8.71|8.66|8.67|8.62|8.74|8.69|8.67|8.62|117
1722883200000|2024-08-05 18:40:00|8.66|8.61|8.65|8.6|8.68|8.63|8.64|8.59|78
1722883500000|2024-08-05 18:45:00|8.66|8.61|8.62|8.57|8.68|8.63|8.62|8.57|57
1722883800000|2024-08-05 18:50:00|8.63|8.58|8.58|8.53|8.64|8.59|8.57|8.52|80
1722884100000|2024-08-05 18:55:00|8.57|8.52|8.53|8.48|8.6|8.55|8.53|8.48|45
1722884400000|2024-08-05 19:00:00|8.54|8.49|8.59|8.54|8.63|8.58|8.53|8.48|100
1722884700000|2024-08-05 19:05:00|8.6|8.55|8.61|8.56|8.63|8.58|8.59|8.54|104
1722885000000|2024-08-05 19:10:00|8.62|8.57|8.57|8.52|8.63|8.58|8.57|8.52|98
1722885300000|2024-08-05 19:15:00|8.56|8.51|8.55|8.5|8.6|8.55|8.51|8.46|112
1722885600000|2024-08-05 19:20:00|8.54|8.49|8.63|8.58|8.63|8.58|8.53|8.48|82
1722885900000|2024-08-05 19:25:00|8.64|8.59|8.63|8.58|8.65|8.6|8.6|8.55|78
1722886200000|2024-08-05 19:30:00|8.62|8.57|8.63|8.58|8.67|8.62|8.6|8.55|124
1722886500000|2024-08-05 19:35:00|8.62|8.57|8.63|8.58|8.64|8.59|8.6|8.55|94
1722886800000|2024-08-05 19:40:00|8.62|8.57|8.57|8.52|8.63|8.58|8.57|8.52|106
1722887100000|2024-08-05 19:45:00|8.58|8.53|8.55|8.5|8.6|8.55|8.55|8.5|86
1722887400000|2024-08-05 19:50:00|8.54|8.49|8.56|8.51|8.58|8.53|8.53|8.48|95
1722887700000|2024-08-05 19:55:00|8.57|8.52|8.62|8.57|8.63|8.58|8.56|8.51|94
1722888000000|2024-08-05 20:00:00|8.61|8.56|8.68|8.63|8.68|8.63|8.61|8.56|92
1722888300000|2024-08-05 20:05:00|8.67|8.62|8.73|8.68|8.74|8.69|8.66|8.61|79
1722888600000|2024-08-05 20:10:00|8.72|8.67|8.7|8.65|8.73|8.68|8.69|8.64|49
1722888900000|2024-08-05 20:15:00|8.69|8.64|8.67|8.62|8.7|8.65|8.67|8.62|93
1722889200000|2024-08-05 20:20:00|8.68|8.63|8.73|8.68|8.74|8.69|8.68|8.63|68
1722889500000|2024-08-05 20:25:00|8.72|8.67|8.72|8.67|8.73|8.68|8.7|8.65|99
1722889800000|2024-08-05 20:30:00|8.73|8.68|8.76|8.71|8.76|8.71|8.71|8.66|78
1722890100000|2024-08-05 20:35:00|8.75|8.7|8.71|8.66|8.76|8.71|8.7|8.65|91
1722890400000|2024-08-05 20:40:00|8.72|8.67|8.74|8.69|8.77|8.72|8.72|8.67|27
1722890700000|2024-08-05 20:45:00|8.73|8.68|8.71|8.66|8.75|8.7|8.7|8.65|47
1722891000000|2024-08-05 20:50:00|8.7|8.65|8.73|8.68|8.73|8.68|8.7|8.65|28
1722891300000|2024-08-05 20:55:00|8.74|8.69|8.78|8.73|8.79|8.74|8.74|8.69|55
1722891600000|2024-08-05 21:00:00|8.79|8.74|8.79|8.74|8.85|8.8|8.77|8.72|97
1722891900000|2024-08-05 21:05:00|8.78|8.73|8.76|8.71|8.81|8.76|8.73|8.68|151
1722892200000|2024-08-05 21:10:00|8.75|8.7|8.82|8.77|8.83|8.78|8.75|8.7|96
1722892500000|2024-08-05 21:15:00|8.83|8.78|8.89|8.84|8.9|8.85|8.81|8.76|83
1722892800000|2024-08-05 21:20:00|8.88|8.83|8.89|8.84|8.89|8.84|8.86|8.81|16
1722893100000|2024-08-05 21:25:00|8.88|8.83|8.89|8.84|8.9|8.85|8.88|8.83|44
1722893400000|2024-08-05 21:30:00|8.88|8.83|8.85|8.8|8.89|8.84|8.84|8.79|22
1722893700000|2024-08-05 21:35:00|8.86|8.81|8.84|8.79|8.88|8.83|8.84|8.79|21
1722894000000|2024-08-05 21:40:00|8.85|8.8|8.82|8.77|8.85|8.8|8.81|8.76|8
1722894300000|2024-08-05 21:45:00|8.81|8.76|8.78|8.73|8.82|8.77|8.78|8.73|10
1722894600000|2024-08-05 21:50:00|8.77|8.72|8.77|8.72|8.78|8.73|8.77|8.72|9
1722894900000|2024-08-05 21:55:00|8.78|8.73|8.84|8.79|8.86|8.81|8.78|8.73|30
1722895200000|2024-08-05 22:00:00|8.83|8.78|8.88|8.83|8.92|8.87|8.83|8.78|36
1722895500000|2024-08-05 22:05:00|8.89|8.84|8.88|8.83|8.92|8.87|8.88|8.83|34
1722895800000|2024-08-05 22:10:00|8.87|8.82|8.82|8.77|8.87|8.82|8.79|8.74|78
1722896100000|2024-08-05 22:15:00|8.81|8.76|8.86|8.81|8.86|8.81|8.81|8.76|28
1722896400000|2024-08-05 22:20:00|8.85|8.8|8.9|8.85|8.9|8.85|8.85|8.8|24
1722896700000|2024-08-05 22:25:00|8.89|8.84|8.91|8.86|8.91|8.86|8.87|8.82|41
1722897000000|2024-08-05 22:30:00|8.9|8.85|8.88|8.83|8.91|8.86|8.87|8.82|51
1722897300000|2024-08-05 22:35:00|8.87|8.82|8.9|8.85|8.9|8.85|8.87|8.82|52
1722897600000|2024-08-05 22:40:00|8.89|8.84|8.88|8.83|8.9|8.85|8.88|8.83|24
1722897900000|2024-08-05 22:45:00|8.89|8.84|8.88|8.83|8.89|8.84|8.87|8.82|50
1722898200000|2024-08-05 22:50:00|8.89|8.84|8.87|8.82|8.89|8.84|8.86|8.81|61
1722898500000|2024-08-05 22:55:00|8.86|8.81|8.9|8.85|8.9|8.85|8.86|8.81|33
1722898800000|2024-08-05 23:00:00|8.89|8.84|8.92|8.87|8.93|8.88|8.88|8.83|62
1722899100000|2024-08-05 23:05:00|8.93|8.88|8.92|8.87|8.94|8.89|8.92|8.87|82
1722899400000|2024-08-05 23:10:00|8.91|8.86|8.9|8.85|8.92|8.87|8.89|8.84|40
1722899700000|2024-08-05 23:15:00|8.89|8.84|8.89|8.84|8.91|8.86|8.89|8.84|21
1722900000000|2024-08-05 23:20:00|8.88|8.83|8.87|8.82|8.89|8.84|8.86|8.81|42
1722900300000|2024-08-05 23:25:00|8.86|8.81|8.86|8.81|8.88|8.83|8.86|8.81|29
1722900600000|2024-08-05 23:30:00|8.87|8.82|8.87|8.82|8.87|8.82|8.85|8.8|71
1722900900000|2024-08-05 23:35:00|8.86|8.81|8.87|8.82|8.88|8.83|8.86|8.81|24
1722901200000|2024-08-05 23:40:00|8.86|8.81|8.86|8.81|8.87|8.82|8.85|8.8|61
1722901500000|2024-08-05 23:45:00|8.85|8.8|8.85|8.8|8.86|8.81|8.83|8.78|25
1722901800000|2024-08-05 23:50:00|8.84|8.79|8.84|8.79|8.87|8.82|8.84|8.79|47
1722902100000|2024-08-05 23:55:00|8.85|8.8|8.83|8.78|8.85|8.8|8.82|8.77|29
1722902400000|2024-08-06 00:00:00|8.82|8.77|8.85|8.8|8.85|8.8|8.8|8.75|102
1722902700000|2024-08-06 00:05:00|8.84|8.79|8.9|8.85|8.9|8.85|8.84|8.79|89
1722903000000|2024-08-06 00:10:00|8.91|8.86|8.92|8.87|8.93|8.88|8.9|8.85|84
1722903300000|2024-08-06 00:15:00|8.91|8.86|8.97|8.92|8.99|8.94|8.91|8.86|85
1722903600000|2024-08-06 00:20:00|8.98|8.93|9|8.95|9|8.95|8.97|8.92|73
1722903900000|2024-08-06 00:25:00|8.99|8.94|9.04|8.99|9.04|8.99|8.99|8.94|42
1722904200000|2024-08-06 00:30:00|9.03|8.98|9.08|9.03|9.08|9.03|9.01|8.96|70
1722904500000|2024-08-06 00:35:00|9.07|9.02|9.09|9.04|9.1|9.05|9.06|9.01|89
1722904800000|2024-08-06 00:40:00|9.08|9.03|9.09|9.04|9.1|9.05|9.06|9.01|42
1722905100000|2024-08-06 00:45:00|9.08|9.03|9.1|9.05|9.11|9.06|9.06|9.01|63
1722905400000|2024-08-06 00:50:00|9.09|9.04|9.09|9.04|9.11|9.06|9.07|9.02|75
1722905700000|2024-08-06 00:55:00|9.08|9.03|9.11|9.06|9.11|9.06|9.07|9.02|40
1722906000000|2024-08-06 01:00:00|9.1|9.05|9.12|9.07|9.13|9.08|9.09|9.04|65
1722906300000|2024-08-06 01:05:00|9.11|9.06|9.11|9.06|9.12|9.07|9.09|9.04|55
1722906600000|2024-08-06 01:10:00|9.12|9.07|9.17|9.12|9.17|9.12|9.11|9.06|30
1722906900000|2024-08-06 01:15:00|9.16|9.11|9.13|9.08|9.17|9.12|9.13|9.08|54
1722907200000|2024-08-06 01:20:00|9.12|9.07|9.1|9.05|9.12|9.07|9.08|9.03|67
1722907500000|2024-08-06 01:25:00|9.09|9.04|9.09|9.04|9.11|9.06|9.08|9.03|43
1722907800000|2024-08-06 01:30:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1722908100000|2024-08-06 01:35:00|9.03|8.98|9.02|8.97|9.04|8.99|8.99|8.94|80
1722908400000|2024-08-06 01:40:00|9.01|8.96|9.04|8.99|9.05|9|9|8.95|38
1722908700000|2024-08-06 01:45:00|9.03|8.98|9.02|8.97|9.04|8.99|9.02|8.97|58
1722909000000|2024-08-06 01:50:00|9.03|8.98|9.03|8.98|9.05|9|9.02|8.97|103
1722909300000|2024-08-06 01:55:00|9.04|8.99|9.03|8.98|9.06|9.01|9.02|8.97|26
1722909600000|2024-08-06 02:00:00|9.02|8.97|9.03|8.98|9.03|8.98|9|8.95|60
1722909900000|2024-08-06 02:05:00|9.02|8.97|9.02|8.97|9.05|9|9.01|8.96|41
1722910200000|2024-08-06 02:10:00|9.01|8.96|9.02|8.97|9.03|8.98|9.01|8.96|22
1722910500000|2024-08-06 02:15:00|9.01|8.96|9.03|8.98|9.04|8.99|9.01|8.96|31
1722910800000|2024-08-06 02:20:00|9.04|8.99|9.02|8.97|9.05|9|9.02|8.97|51
1722911100000|2024-08-06 02:25:00|9.01|8.96|9.01|8.96|9.02|8.97|9|8.95|47
1722911400000|2024-08-06 02:30:00|9|8.95|9.03|8.98|9.04|8.99|9|8.95|82
1722911700000|2024-08-06 02:35:00|9.02|8.97|9.05|9|9.07|9.02|9.02|8.97|38
1722912000000|2024-08-06 02:40:00|9.04|8.99|9|8.95|9.05|9|8.99|8.94|71
1722912300000|2024-08-06 02:45:00|9.01|8.96|9.03|8.98|9.04|8.99|9|8.95|45
1722912600000|2024-08-06 02:50:00|9.02|8.97|9.04|8.99|9.04|8.99|9.02|8.97|25
1722913200000|2024-08-06 03:00:00|9.05|9|9.04|8.99|9.06|9.01|9.02|8.97|22
1722913500000|2024-08-06 03:05:00|9.03|8.98|9.04|8.99|9.05|9|9.03|8.98|42
1722913800000|2024-08-06 03:10:00|9.03|8.98|9.05|9|9.05|9|9.03|8.98|47
1722914100000|2024-08-06 03:15:00|9.04|8.99|9.03|8.98|9.05|9|9.01|8.96|50
1722914400000|2024-08-06 03:20:00|9.02|8.97|9.05|9|9.06|9.01|9.02|8.97|20
1722914700000|2024-08-06 03:25:00|9.06|9.01|9.06|9.01|9.07|9.02|9.05|9|23
1722915000000|2024-08-06 03:30:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|62
1722915300000|2024-08-06 03:35:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|37
1722915600000|2024-08-06 03:40:00|9.08|9.03|9.05|9|9.08|9.03|9.05|9|24
1722915900000|2024-08-06 03:45:00|9.06|9.01|9.07|9.02|9.08|9.03|9.05|9|20
1722916200000|2024-08-06 03:50:00|9.06|9.01|9.08|9.03|9.1|9.05|9.06|9.01|15
1722916500000|2024-08-06 03:55:00|9.09|9.04|9.07|9.02|9.09|9.04|9.07|9.02|17
1722916800000|2024-08-06 04:00:00|9.08|9.03|9.04|8.99|9.08|9.03|9.04|8.99|53
1722917100000|2024-08-06 04:05:00|9.05|9|9.07|9.02|9.07|9.02|9.04|8.99|13
1722917400000|2024-08-06 04:10:00|9.08|9.03|9.09|9.04|9.1|9.05|9.08|9.03|14
1722917700000|2024-08-06 04:15:00|9.08|9.03|9.07|9.02|9.1|9.05|9.07|9.02|24
1722918000000|2024-08-06 04:20:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|50
1722918300000|2024-08-06 04:25:00|9.08|9.03|9.07|9.02|9.08|9.03|9.06|9.01|52
1722918600000|2024-08-06 04:30:00|9.06|9.01|9.08|9.03|9.09|9.04|9.05|9|37
1722918900000|2024-08-06 04:35:00|9.07|9.02|9.07|9.02|9.07|9.02|9.04|8.99|37
1722919200000|2024-08-06 04:40:00|9.06|9.01|9.04|8.99|9.07|9.02|9.04|8.99|21
1722919500000|2024-08-06 04:45:00|9.03|8.98|9.03|8.98|9.04|8.99|9.01|8.96|55
1722919800000|2024-08-06 04:50:00|9.04|8.99|9.06|9.01|9.06|9.01|9.03|8.98|25
1722920100000|2024-08-06 04:55:00|9.05|9|9.05|9|9.07|9.02|9.05|9|51
1722920400000|2024-08-06 05:00:00|9.06|9.01|9.05|9|9.06|9.01|9.03|8.98|30
1722920700000|2024-08-06 05:05:00|9.04|8.99|9.07|9.02|9.08|9.03|9.04|8.99|40
1722921000000|2024-08-06 05:10:00|9.06|9.01|9.04|8.99|9.06|9.01|9.03|8.98|37
1722921300000|2024-08-06 05:15:00|9.03|8.98|9.06|9.01|9.06|9.01|9.03|8.98|28
1722921600000|2024-08-06 05:20:00|9.07|9.02|9.06|9.01|9.07|9.02|9.05|9|24
1722921900000|2024-08-06 05:25:00|9.07|9.02|9.08|9.03|9.08|9.03|9.05|9|44
1722922200000|2024-08-06 05:30:00|9.07|9.02|9.09|9.04|9.1|9.05|9.07|9.02|37
1722922500000|2024-08-06 05:35:00|9.08|9.03|9.11|9.06|9.11|9.06|9.08|9.03|30
1722922800000|2024-08-06 05:40:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|39
1722923100000|2024-08-06 05:45:00|9.11|9.06|9.13|9.08|9.13|9.08|9.09|9.04|33
1722923400000|2024-08-06 05:50:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|42
1722923700000|2024-08-06 05:55:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|10
1722924000000|2024-08-06 06:00:00|9.14|9.09|9.15|9.1|9.15|9.1|9.13|9.08|18
1722924300000|2024-08-06 06:05:00|9.16|9.11|9.15|9.1|9.17|9.12|9.15|9.1|30
1722924600000|2024-08-06 06:10:00|9.14|9.09|9.13|9.08|9.14|9.09|9.12|9.07|30
1722924900000|2024-08-06 06:15:00|9.14|9.09|9.14|9.09|9.14|9.09|9.12|9.07|51
1722925200000|2024-08-06 06:20:00|9.15|9.1|9.2|9.15|9.2|9.15|9.15|9.1|44
1722925500000|2024-08-06 06:25:00|9.19|9.14|9.17|9.12|9.2|9.15|9.17|9.12|27
1722925800000|2024-08-06 06:30:00|9.16|9.11|9.19|9.14|9.19|9.14|9.16|9.11|26
1722926100000|2024-08-06 06:35:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|20
1722926400000|2024-08-06 06:40:00|9.2|9.15|9.19|9.14|9.2|9.15|9.18|9.13|16
1722926700000|2024-08-06 06:45:00|9.18|9.13|9.18|9.13|9.19|9.14|9.16|9.11|35
1722927000000|2024-08-06 06:50:00|9.17|9.12|9.18|9.13|9.19|9.14|9.17|9.12|30
1722927300000|2024-08-06 06:55:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|17
1722927600000|2024-08-06 07:00:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|10
1722927900000|2024-08-06 07:05:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|4
1722928200000|2024-08-06 07:10:00|9.18|9.13|9.16|9.11|9.19|9.14|9.15|9.1|43
1722928500000|2024-08-06 07:15:00|9.15|9.1|9.2|9.15|9.2|9.15|9.15|9.1|32
1722928800000|2024-08-06 07:20:00|9.19|9.14|9.18|9.13|9.2|9.15|9.17|9.12|18
1722929100000|2024-08-06 07:25:00|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|32
1722929400000|2024-08-06 07:30:00|9.17|9.12|9.19|9.14|9.22|9.17|9.17|9.12|45
1722929700000|2024-08-06 07:35:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|21
1722930000000|2024-08-06 07:40:00|9.19|9.14|9.2|9.15|9.21|9.16|9.18|9.13|30
1722930300000|2024-08-06 07:45:00|9.21|9.16|9.19|9.14|9.22|9.17|9.19|9.14|16
1722930600000|2024-08-06 07:50:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|33
1722930900000|2024-08-06 07:55:00|9.19|9.14|9.2|9.15|9.22|9.17|9.19|9.14|12
1722931200000|2024-08-06 08:00:00|9.18|9.13|9.15|9.1|9.19|9.14|9.15|9.1|48
1722931500000|2024-08-06 08:05:00|9.16|9.11|9.14|9.09|9.18|9.13|9.14|9.09|31
1722931800000|2024-08-06 08:10:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|34
1722932100000|2024-08-06 08:15:00|9.15|9.1|9.12|9.07|9.15|9.1|9.12|9.07|52
1722932400000|2024-08-06 08:20:00|9.11|9.06|9.1|9.05|9.12|9.07|9.1|9.05|20
1722932700000|2024-08-06 08:25:00|9.11|9.06|9.09|9.04|9.11|9.06|9.09|9.04|55
1722933000000|2024-08-06 08:30:00|9.1|9.05|9.05|9|9.1|9.05|9.05|9|28
1722933300000|2024-08-06 08:35:00|9.04|8.99|9.05|9|9.07|9.02|9.03|8.98|110
1722933600000|2024-08-06 08:40:00|9.06|9.01|9.06|9.01|9.07|9.02|9.04|8.99|27
1722933900000|2024-08-06 08:45:00|9.05|9|9.03|8.98|9.06|9.01|9.01|8.96|53
1722934200000|2024-08-06 08:50:00|9.04|8.99|9.06|9.01|9.06|9.01|9.04|8.99|41
1722934500000|2024-08-06 08:55:00|9.07|9.02|9.06|9.01|9.08|9.03|9.06|9.01|22
1722934800000|2024-08-06 09:00:00|9.05|9|9.02|8.97|9.06|9.01|8.99|8.94|44
1722935100000|2024-08-06 09:05:00|9.03|8.98|9|8.95|9.03|8.98|9|8.95|78
1722935400000|2024-08-06 09:10:00|9.01|8.96|9|8.95|9.01|8.96|8.99|8.94|44
1722935700000|2024-08-06 09:15:00|8.99|8.94|9.01|8.96|9.01|8.96|8.98|8.93|33
1722936000000|2024-08-06 09:20:00|9|8.95|9.02|8.97|9.03|8.98|9|8.95|71
1722936300000|2024-08-06 09:25:00|9.03|8.98|9.07|9.02|9.07|9.02|9.02|8.97|33
1722936600000|2024-08-06 09:30:00|9.08|9.03|9.05|9|9.09|9.04|9.03|8.98|46
1722936900000|2024-08-06 09:35:00|9.06|9.01|9.04|8.99|9.06|9.01|9.03|8.98|51
1722937200000|2024-08-06 09:40:00|9.03|8.98|9.06|9.01|9.07|9.02|9.03|8.98|52
1722937500000|2024-08-06 09:45:00|9.07|9.02|9.04|8.99|9.07|9.02|9.03|8.98|50
1722937800000|2024-08-06 09:50:00|9.03|8.98|9.06|9.01|9.07|9.02|9.02|8.97|58
1722938100000|2024-08-06 09:55:00|9.07|9.02|9.05|9|9.07|9.02|9.05|9|45
1722938400000|2024-08-06 10:00:00|9.04|8.99|9.01|8.96|9.05|9|9|8.95|32
1722938700000|2024-08-06 10:05:00|9|8.95|8.99|8.94|9.01|8.96|8.99|8.94|28
1722939000000|2024-08-06 10:10:00|9|8.95|8.98|8.93|9.02|8.97|8.98|8.93|35
1722939300000|2024-08-06 10:15:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|12
1722939600000|2024-08-06 10:20:00|8.97|8.92|8.94|8.89|8.98|8.93|8.94|8.89|48
1722939900000|2024-08-06 10:25:00|8.95|8.9|8.97|8.92|8.98|8.93|8.94|8.89|45
1722940200000|2024-08-06 10:30:00|8.98|8.93|8.96|8.91|9|8.95|8.95|8.9|87
1722940500000|2024-08-06 10:35:00|8.97|8.92|8.97|8.92|8.98|8.93|8.95|8.9|69
1722940800000|2024-08-06 10:40:00|8.98|8.93|8.94|8.89|8.98|8.93|8.94|8.89|49
1722941100000|2024-08-06 10:45:00|8.93|8.88|8.94|8.89|8.94|8.89|8.91|8.86|48
1722941400000|2024-08-06 10:50:00|8.93|8.88|8.93|8.88|8.94|8.89|8.91|8.86|35
1722941700000|2024-08-06 10:55:00|8.94|8.89|8.92|8.87|8.95|8.9|8.92|8.87|63
1722942000000|2024-08-06 11:00:00|8.91|8.86|8.91|8.86|8.95|8.9|8.88|8.83|85
1722942300000|2024-08-06 11:05:00|8.9|8.85|8.9|8.85|8.93|8.88|8.89|8.84|87
1722942600000|2024-08-06 11:10:00|8.89|8.84|8.92|8.87|8.93|8.88|8.89|8.84|62
1722942900000|2024-08-06 11:15:00|8.91|8.86|8.9|8.85|8.93|8.88|8.89|8.84|68
1722943200000|2024-08-06 11:20:00|8.89|8.84|8.92|8.87|8.93|8.88|8.89|8.84|90
1722943500000|2024-08-06 11:25:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|35
1722943800000|2024-08-06 11:30:00|8.94|8.89|8.97|8.92|8.97|8.92|8.94|8.89|68
1722944100000|2024-08-06 11:35:00|8.96|8.91|8.97|8.92|8.99|8.94|8.96|8.91|108
1722944400000|2024-08-06 11:40:00|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|72
1722944700000|2024-08-06 11:45:00|8.98|8.93|9|8.95|9.02|8.97|8.97|8.92|35
1722945000000|2024-08-06 11:50:00|8.99|8.94|8.97|8.92|9|8.95|8.96|8.91|37
1722945300000|2024-08-06 11:55:00|8.98|8.93|8.99|8.94|9|8.95|8.97|8.92|34
1722945600000|2024-08-06 12:00:00|8.98|8.93|9.01|8.96|9.01|8.96|8.98|8.93|22
1722945900000|2024-08-06 12:05:00|9|8.95|8.98|8.93|9|8.95|8.97|8.92|51
1722946200000|2024-08-06 12:10:00|8.97|8.92|9|8.95|9.01|8.96|8.97|8.92|76
1722946500000|2024-08-06 12:15:00|8.99|8.94|9.03|8.98|9.03|8.98|8.98|8.93|65
1722946800000|2024-08-06 12:20:00|9.02|8.97|9.01|8.96|9.02|8.97|9|8.95|64
1722947100000|2024-08-06 12:25:00|9.02|8.97|9.04|8.99|9.04|8.99|9|8.95|63
1722947400000|2024-08-06 12:30:00|9.03|8.98|9.01|8.96|9.04|8.99|9.01|8.96|33
1722948000000|2024-08-06 12:40:00|8.98|8.93|8.97|8.92|9|8.95|8.97|8.92|72
1722948300000|2024-08-06 12:45:00|8.96|8.91|8.97|8.92|8.98|8.93|8.93|8.88|60
1722948600000|2024-08-06 12:50:00|8.98|8.93|8.93|8.88|8.99|8.94|8.93|8.88|64
1722948900000|2024-08-06 12:55:00|8.94|8.89|8.93|8.88|8.94|8.89|8.92|8.87|46
1722949200000|2024-08-06 13:00:00|8.92|8.87|8.95|8.9|8.95|8.9|8.92|8.87|88
1722949500000|2024-08-06 13:05:00|8.94|8.89|8.96|8.91|8.97|8.92|8.93|8.88|59
1722949800000|2024-08-06 13:10:00|8.95|8.9|8.94|8.89|8.96|8.91|8.94|8.89|50
1722950100000|2024-08-06 13:15:00|8.95|8.9|8.9|8.85|8.95|8.9|8.9|8.85|30
1722950400000|2024-08-06 13:20:00|8.89|8.84|8.87|8.82|8.91|8.86|8.86|8.81|77
1722950700000|2024-08-06 13:25:00|8.88|8.83|8.95|8.9|8.97|8.92|8.87|8.82|104
1722951000000|2024-08-06 13:30:00|8.94|8.89|8.93|8.88|8.97|8.92|8.93|8.88|108
1722951300000|2024-08-06 13:35:00|8.92|8.87|8.91|8.86|8.92|8.87|8.88|8.83|110
1722951600000|2024-08-06 13:40:00|8.9|8.85|8.86|8.81|8.92|8.87|8.86|8.81|34
1722952200000|2024-08-06 13:50:00|8.87|8.82|8.93|8.88|8.93|8.88|8.86|8.81|79
1722952500000|2024-08-06 13:55:00|8.94|8.89|8.95|8.9|8.97|8.92|8.93|8.88|72
1722952800000|2024-08-06 14:00:00|8.94|8.89|8.96|8.91|8.97|8.92|8.94|8.89|41
1722953100000|2024-08-06 14:05:00|8.97|8.92|9.07|9.02|9.08|9.03|8.96|8.91|87
1722953400000|2024-08-06 14:10:00|9.06|9.01|9.08|9.03|9.1|9.05|9.06|9.01|87
1722953700000|2024-08-06 14:15:00|9.09|9.04|9.11|9.06|9.12|9.07|9.06|9.01|123
1722954000000|2024-08-06 14:20:00|9.12|9.07|9.12|9.07|9.12|9.07|9.09|9.04|129
1722954300000|2024-08-06 14:25:00|9.11|9.06|9.1|9.05|9.13|9.08|9.09|9.04|102
1722954600000|2024-08-06 14:30:00|9.11|9.06|9.07|9.02|9.12|9.07|9.06|9.01|101
1722954900000|2024-08-06 14:35:00|9.08|9.03|9.11|9.06|9.13|9.08|9.08|9.03|76
1722955200000|2024-08-06 14:40:00|9.12|9.07|9.14|9.09|9.14|9.09|9.11|9.06|89
1722955500000|2024-08-06 14:45:00|9.13|9.08|9.18|9.13|9.19|9.14|9.13|9.08|66
1722955800000|2024-08-06 14:50:00|9.19|9.14|9.12|9.07|9.19|9.14|9.11|9.06|62
1722956100000|2024-08-06 14:55:00|9.11|9.06|9.12|9.07|9.13|9.08|9.1|9.05|90
1722956400000|2024-08-06 15:00:00|9.13|9.08|9.13|9.08|9.15|9.1|9.11|9.06|75
1722956700000|2024-08-06 15:05:00|9.14|9.09|9.16|9.11|9.17|9.12|9.13|9.08|37
1722957000000|2024-08-06 15:10:00|9.17|9.12|9.11|9.06|9.17|9.12|9.1|9.05|41
1722957300000|2024-08-06 15:15:00|9.1|9.05|9.09|9.04|9.11|9.06|9.07|9.02|78
1722957600000|2024-08-06 15:20:00|9.08|9.03|9.09|9.04|9.1|9.05|9.08|9.03|60
1722957900000|2024-08-06 15:25:00|9.1|9.05|9.04|8.99|9.1|9.05|9.04|8.99|49
1722958200000|2024-08-06 15:30:00|9.05|9|9.06|9.01|9.06|9.01|9.03|8.98|66
1722958500000|2024-08-06 15:35:00|9.05|9|9.05|9|9.06|9.01|9.03|8.98|37
1722958800000|2024-08-06 15:40:00|9.04|8.99|9.07|9.02|9.08|9.03|9.04|8.99|42
1722959100000|2024-08-06 15:45:00|9.08|9.03|9.08|9.03|9.08|9.03|9.04|8.99|49
1722959400000|2024-08-06 15:50:00|9.07|9.02|9.08|9.03|9.09|9.04|9.07|9.02|52
1722959700000|2024-08-06 15:55:00|9.09|9.04|9.13|9.08|9.14|9.09|9.09|9.04|47
1722960000000|2024-08-06 16:00:00|9.14|9.09|9.12|9.07|9.16|9.11|9.11|9.06|37
1722960300000|2024-08-06 16:05:00|9.13|9.08|9.13|9.08|9.15|9.1|9.11|9.06|33
1722960600000|2024-08-06 16:10:00|9.14|9.09|9.17|9.12|9.17|9.12|9.13|9.08|50
1722960900000|2024-08-06 16:15:00|9.16|9.11|9.16|9.11|9.17|9.12|9.14|9.09|23
1722961200000|2024-08-06 16:20:00|9.17|9.12|9.15|9.1|9.18|9.13|9.14|9.09|39
1722961500000|2024-08-06 16:25:00|9.14|9.09|9.13|9.08|9.15|9.1|9.12|9.07|20
1722961800000|2024-08-06 16:30:00|9.14|9.09|9.18|9.13|9.19|9.14|9.12|9.07|65
1722962100000|2024-08-06 16:35:00|9.19|9.14|9.2|9.15|9.2|9.15|9.17|9.12|44
1722962400000|2024-08-06 16:40:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|15
1722962700000|2024-08-06 16:45:00|9.22|9.17|9.21|9.16|9.22|9.17|9.2|9.15|26
1722963000000|2024-08-06 16:50:00|9.2|9.15|9.21|9.16|9.22|9.17|9.19|9.14|56
1722963300000|2024-08-06 16:55:00|9.2|9.15|9.18|9.13|9.21|9.16|9.18|9.13|59
1722963600000|2024-08-06 17:00:00|9.19|9.14|9.21|9.16|9.22|9.17|9.17|9.12|35
1722963900000|2024-08-06 17:05:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|37
1722964200000|2024-08-06 17:10:00|9.21|9.16|9.19|9.14|9.22|9.17|9.19|9.14|31
1722964500000|2024-08-06 17:15:00|9.2|9.15|9.17|9.12|9.2|9.15|9.17|9.12|66
1722964800000|2024-08-06 17:20:00|9.18|9.13|9.14|9.09|9.18|9.13|9.13|9.08|27
1722965100000|2024-08-06 17:25:00|9.15|9.1|9.16|9.11|9.17|9.12|9.15|9.1|20
1722965400000|2024-08-06 17:30:00|9.17|9.12|9.16|9.11|9.17|9.12|9.14|9.09|50
1722965700000|2024-08-06 17:35:00|9.17|9.12|9.16|9.11|9.18|9.13|9.16|9.11|46
1722966000000|2024-08-06 17:40:00|9.17|9.12|9.15|9.1|9.17|9.12|9.15|9.1|63
1722966300000|2024-08-06 17:45:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|39
1722966600000|2024-08-06 17:50:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|29
1722966900000|2024-08-06 17:55:00|9.18|9.13|9.15|9.1|9.18|9.13|9.15|9.1|22
1722967200000|2024-08-06 18:00:00|9.16|9.11|9.16|9.11|9.18|9.13|9.15|9.1|47
1722967500000|2024-08-06 18:05:00|9.17|9.12|9.18|9.13|9.18|9.13|9.15|9.1|64
1722967800000|2024-08-06 18:10:00|9.19|9.14|9.2|9.15|9.2|9.15|9.18|9.13|36
1722968100000|2024-08-06 18:15:00|9.21|9.16|9.22|9.17|9.23|9.18|9.2|9.15|36
1722968400000|2024-08-06 18:20:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|31
1722968700000|2024-08-06 18:25:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|32
1722969000000|2024-08-06 18:30:00|9.22|9.17|9.24|9.19|9.24|9.19|9.21|9.16|33
1722969300000|2024-08-06 18:35:00|9.23|9.18|9.23|9.18|9.25|9.2|9.23|9.18|35
1722969600000|2024-08-06 18:40:00|9.22|9.17|9.24|9.19|9.24|9.19|9.21|9.16|87
1722969900000|2024-08-06 18:45:00|9.23|9.18|9.27|9.22|9.27|9.22|9.23|9.18|25
1722970200000|2024-08-06 18:50:00|9.28|9.23|9.27|9.22|9.28|9.23|9.26|9.21|32
1722970500000|2024-08-06 18:55:00|9.28|9.23|9.24|9.19|9.28|9.23|9.24|9.19|43
1722970800000|2024-08-06 19:00:00|9.25|9.2|9.25|9.2|9.27|9.22|9.23|9.18|37
1722971100000|2024-08-06 19:05:00|9.26|9.21|9.24|9.19|9.28|9.23|9.24|9.19|31
1722971400000|2024-08-06 19:10:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|44
1722971700000|2024-08-06 19:15:00|9.23|9.18|9.22|9.17|9.24|9.19|9.2|9.15|36
1722972000000|2024-08-06 19:20:00|9.23|9.18|9.25|9.2|9.25|9.2|9.22|9.17|49
1722972300000|2024-08-06 19:25:00|9.26|9.21|9.26|9.21|9.28|9.23|9.25|9.2|77
1722972600000|2024-08-06 19:30:00|9.25|9.2|9.25|9.2|9.27|9.22|9.25|9.2|59
1722972900000|2024-08-06 19:35:00|9.24|9.19|9.26|9.21|9.26|9.21|9.24|9.19|33
1722973200000|2024-08-06 19:40:00|9.27|9.22|9.31|9.26|9.31|9.26|9.27|9.22|17
1722973500000|2024-08-06 19:45:00|9.3|9.25|9.28|9.23|9.31|9.26|9.28|9.23|29
1722973800000|2024-08-06 19:50:00|9.29|9.24|9.23|9.18|9.3|9.25|9.22|9.17|35
1722974100000|2024-08-06 19:55:00|9.22|9.17|9.24|9.19|9.25|9.2|9.22|9.17|75
1722974400000|2024-08-06 20:00:00|9.23|9.18|9.23|9.18|9.25|9.2|9.21|9.16|39
1722974700000|2024-08-06 20:05:00|9.22|9.17|9.3|9.25|9.3|9.25|9.22|9.17|37
1722975000000|2024-08-06 20:10:00|9.31|9.26|9.26|9.21|9.32|9.27|9.25|9.2|48
1722975300000|2024-08-06 20:15:00|9.27|9.22|9.27|9.22|9.27|9.22|9.23|9.18|77
1722975600000|2024-08-06 20:20:00|9.28|9.23|9.29|9.24|9.3|9.25|9.25|9.2|54
1722975900000|2024-08-06 20:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.26|9.21|31
1722976200000|2024-08-06 20:30:00|9.29|9.24|9.31|9.26|9.31|9.26|9.27|9.22|61
1722976500000|2024-08-06 20:35:00|9.3|9.25|9.32|9.27|9.33|9.28|9.29|9.24|57
1722976800000|2024-08-06 20:40:00|9.33|9.28|9.28|9.23|9.33|9.28|9.28|9.23|44
1722977100000|2024-08-06 20:45:00|9.29|9.24|9.29|9.24|9.31|9.26|9.28|9.23|35
1722977400000|2024-08-06 20:50:00|9.3|9.25|9.3|9.25|9.31|9.26|9.28|9.23|37
1722977700000|2024-08-06 20:55:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|35
1722978000000|2024-08-06 21:00:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|44
1722978300000|2024-08-06 21:05:00|9.32|9.27|9.28|9.23|9.33|9.28|9.27|9.22|25
1722978600000|2024-08-06 21:10:00|9.29|9.24|9.27|9.22|9.29|9.24|9.26|9.21|29
1722978900000|2024-08-06 21:15:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|12
1722979200000|2024-08-06 21:20:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1722980100000|2024-08-06 21:35:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1722980400000|2024-08-06 21:40:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1722981300000|2024-08-06 21:55:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1722981600000|2024-08-06 22:00:00|9.28|9.23|9.32|9.27|9.32|9.27|9.28|9.23|13
1722981900000|2024-08-06 22:05:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|34
1722982200000|2024-08-06 22:10:00|9.33|9.28|9.31|9.26|9.33|9.28|9.29|9.24|25
1722982500000|2024-08-06 22:15:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|45
1722982800000|2024-08-06 22:20:00|9.31|9.26|9.26|9.21|9.32|9.27|9.26|9.21|60
1722983100000|2024-08-06 22:25:00|9.27|9.22|9.2|9.15|9.27|9.22|9.18|9.13|90
1722983400000|2024-08-06 22:30:00|9.21|9.16|9.21|9.16|9.24|9.19|9.18|9.13|111
1722983700000|2024-08-06 22:35:00|9.22|9.17|9.23|9.18|9.24|9.19|9.19|9.14|66
1722984000000|2024-08-06 22:40:00|9.22|9.17|9.22|9.17|9.23|9.18|9.19|9.14|43
1722984300000|2024-08-06 22:45:00|9.23|9.18|9.23|9.18|9.25|9.2|9.22|9.17|35
1722984600000|2024-08-06 22:50:00|9.24|9.19|9.25|9.2|9.26|9.21|9.23|9.18|38
1722984900000|2024-08-06 22:55:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|7
1722985200000|2024-08-06 23:00:00|9.25|9.2|9.24|9.19|9.25|9.2|9.22|9.17|46
1722985500000|2024-08-06 23:05:00|9.23|9.18|9.27|9.22|9.27|9.22|9.23|9.18|31
1722985800000|2024-08-06 23:10:00|9.26|9.21|9.25|9.2|9.27|9.22|9.24|9.19|34
1722986100000|2024-08-06 23:15:00|9.24|9.19|9.25|9.2|9.25|9.2|9.23|9.18|12
1722986400000|2024-08-06 23:20:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|23
1722986700000|2024-08-06 23:25:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|24
1722987000000|2024-08-06 23:30:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|10
1722987300000|2024-08-06 23:35:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|40
1722987600000|2024-08-06 23:40:00|9.21|9.16|9.23|9.18|9.24|9.19|9.21|9.16|15
1722987900000|2024-08-06 23:45:00|9.24|9.19|9.25|9.2|9.27|9.22|9.23|9.18|14
1722988200000|2024-08-06 23:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|17
1722988500000|2024-08-06 23:55:00|9.27|9.22|9.28|9.23|9.28|9.23|9.26|9.21|28
1722988800000|2024-08-07 00:00:00|9.29|9.24|9.27|9.22|9.3|9.25|9.27|9.22|7
1722989100000|2024-08-07 00:05:00|9.26|9.21|9.27|9.22|9.29|9.24|9.26|9.21|50
1722989400000|2024-08-07 00:10:00|9.26|9.21|9.24|9.19|9.28|9.23|9.24|9.19|21
1722989700000|2024-08-07 00:15:00|9.25|9.2|9.26|9.21|9.26|9.21|9.21|9.16|58
1722990000000|2024-08-07 00:20:00|9.27|9.22|9.23|9.18|9.27|9.22|9.22|9.17|85
1722990300000|2024-08-07 00:25:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|39
1722990600000|2024-08-07 00:30:00|9.25|9.2|9.27|9.22|9.28|9.23|9.24|9.19|61
1722990900000|2024-08-07 00:35:00|9.26|9.21|9.29|9.24|9.31|9.26|9.26|9.21|20
1722991200000|2024-08-07 00:40:00|9.3|9.25|9.23|9.18|9.3|9.25|9.23|9.18|52
1722991500000|2024-08-07 00:45:00|9.22|9.17|9.24|9.19|9.25|9.2|9.21|9.16|49
1722991800000|2024-08-07 00:50:00|9.25|9.2|9.25|9.2|9.27|9.22|9.24|9.19|29
1722992100000|2024-08-07 00:55:00|9.26|9.21|9.29|9.24|9.29|9.24|9.25|9.2|28
1722992400000|2024-08-07 01:00:00|9.28|9.23|9.31|9.26|9.32|9.27|9.28|9.23|26
1722992700000|2024-08-07 01:05:00|9.32|9.27|9.27|9.22|9.32|9.27|9.26|9.21|46
1722993000000|2024-08-07 01:10:00|9.26|9.21|9.24|9.19|9.27|9.22|9.23|9.18|47
1722993300000|2024-08-07 01:15:00|9.25|9.2|9.26|9.21|9.28|9.23|9.23|9.18|78
1722993600000|2024-08-07 01:20:00|9.25|9.2|9.28|9.23|9.28|9.23|9.25|9.2|84
1722993900000|2024-08-07 01:25:00|9.27|9.22|9.26|9.21|9.28|9.23|9.25|9.2|56
1722994200000|2024-08-07 01:30:00|9.27|9.22|9.27|9.22|9.28|9.23|9.25|9.2|89
1722994500000|2024-08-07 01:35:00|9.28|9.23|9.29|9.24|9.3|9.25|9.27|9.22|68
1722994800000|2024-08-07 01:40:00|9.3|9.25|9.31|9.26|9.33|9.28|9.29|9.24|98
1722995100000|2024-08-07 01:45:00|9.32|9.27|9.31|9.26|9.33|9.28|9.29|9.24|116
1722995400000|2024-08-07 01:50:00|9.32|9.27|9.31|9.26|9.33|9.28|9.3|9.25|86
1722995700000|2024-08-07 01:55:00|9.32|9.27|9.32|9.27|9.33|9.28|9.29|9.24|91
1722996000000|2024-08-07 02:00:00|9.33|9.28|9.33|9.28|9.33|9.28|9.3|9.25|75
1722996300000|2024-08-07 02:05:00|9.32|9.27|9.31|9.26|9.33|9.28|9.31|9.26|46
1722996600000|2024-08-07 02:10:00|9.3|9.25|9.28|9.23|9.31|9.26|9.28|9.23|47
1722996900000|2024-08-07 02:15:00|9.29|9.24|9.29|9.24|9.3|9.25|9.27|9.22|57
1722997200000|2024-08-07 02:20:00|9.3|9.25|9.34|9.29|9.34|9.29|9.29|9.24|33
1722997500000|2024-08-07 02:25:00|9.33|9.28|9.37|9.32|9.38|9.33|9.33|9.28|53
1722997800000|2024-08-07 02:30:00|9.36|9.31|9.36|9.31|9.4|9.35|9.35|9.3|69
1722998100000|2024-08-07 02:35:00|9.37|9.32|9.32|9.27|9.37|9.32|9.31|9.26|48
1722998400000|2024-08-07 02:40:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|27
1722998700000|2024-08-07 02:45:00|9.3|9.25|9.29|9.24|9.31|9.26|9.28|9.23|28
1722999000000|2024-08-07 02:50:00|9.28|9.23|9.28|9.23|9.29|9.24|9.26|9.21|59
1722999300000|2024-08-07 02:55:00|9.29|9.24|9.31|9.26|9.32|9.27|9.28|9.23|37
1722999600000|2024-08-07 03:00:00|9.32|9.27|9.35|9.3|9.37|9.32|9.3|9.25|54
1722999900000|2024-08-07 03:05:00|9.34|9.29|9.36|9.31|9.36|9.31|9.33|9.28|53
1723000200000|2024-08-07 03:10:00|9.37|9.32|9.35|9.3|9.38|9.33|9.34|9.29|47
1723000500000|2024-08-07 03:15:00|9.34|9.29|9.32|9.27|9.35|9.3|9.3|9.25|33
1723000800000|2024-08-07 03:20:00|9.31|9.26|9.32|9.27|9.33|9.28|9.3|9.25|34
1723001100000|2024-08-07 03:25:00|9.31|9.26|9.32|9.27|9.33|9.28|9.31|9.26|34
1723001400000|2024-08-07 03:30:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|44
1723001700000|2024-08-07 03:35:00|9.33|9.28|9.3|9.25|9.33|9.28|9.3|9.25|34
1723002000000|2024-08-07 03:40:00|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|28
1723002300000|2024-08-07 03:45:00|9.29|9.24|9.29|9.24|9.32|9.27|9.28|9.23|43
1723002600000|2024-08-07 03:50:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|25
1723002900000|2024-08-07 03:55:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|34
1723003200000|2024-08-07 04:00:00|9.29|9.24|9.3|9.25|9.32|9.27|9.29|9.24|48
1723003500000|2024-08-07 04:05:00|9.29|9.24|9.3|9.25|9.32|9.27|9.29|9.24|22
1723003800000|2024-08-07 04:10:00|9.31|9.26|9.32|9.27|9.33|9.28|9.3|9.25|30
1723004100000|2024-08-07 04:15:00|9.31|9.26|9.32|9.27|9.33|9.28|9.31|9.26|50
1723004400000|2024-08-07 04:20:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|37
1723004700000|2024-08-07 04:25:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1723005000000|2024-08-07 04:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|28
1723005300000|2024-08-07 04:35:00|9.32|9.27|9.3|9.25|9.33|9.28|9.29|9.24|11
1723005600000|2024-08-07 04:40:00|9.31|9.26|9.32|9.27|9.32|9.27|9.3|9.25|36
1723005900000|2024-08-07 04:45:00|9.33|9.28|9.33|9.28|9.34|9.29|9.3|9.25|23
1723006200000|2024-08-07 04:50:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|28
1723006500000|2024-08-07 04:55:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|14
1723006800000|2024-08-07 05:00:00|9.34|9.29|9.34|9.29|9.35|9.3|9.33|9.28|29
1723007100000|2024-08-07 05:05:00|9.35|9.3|9.38|9.33|9.38|9.33|9.35|9.3|20
1723007400000|2024-08-07 05:10:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|11
1723007700000|2024-08-07 05:15:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|35
1723008000000|2024-08-07 05:20:00|9.37|9.32|9.34|9.29|9.39|9.34|9.33|9.28|38
1723008300000|2024-08-07 05:25:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|28
1723008600000|2024-08-07 05:30:00|9.35|9.3|9.38|9.33|9.38|9.33|9.35|9.3|38
1723008900000|2024-08-07 05:35:00|9.39|9.34|9.4|9.35|9.4|9.35|9.38|9.33|32
1723009200000|2024-08-07 05:40:00|9.39|9.34|9.35|9.3|9.4|9.35|9.35|9.3|41
1723009500000|2024-08-07 05:45:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|42
1723009800000|2024-08-07 05:50:00|9.32|9.27|9.3|9.25|9.32|9.27|9.3|9.25|17
1723010100000|2024-08-07 05:55:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|35
1723010400000|2024-08-07 06:00:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|19
1723010700000|2024-08-07 06:05:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|25
1723011000000|2024-08-07 06:10:00|9.32|9.27|9.3|9.25|9.33|9.28|9.3|9.25|19
1723011300000|2024-08-07 06:15:00|9.31|9.26|9.3|9.25|9.32|9.27|9.27|9.22|22
1723011600000|2024-08-07 06:20:00|9.29|9.24|9.29|9.24|9.3|9.25|9.28|9.23|23
1723011900000|2024-08-07 06:25:00|9.3|9.25|9.32|9.27|9.33|9.28|9.29|9.24|27
1723012200000|2024-08-07 06:30:00|9.33|9.28|9.33|9.28|9.35|9.3|9.31|9.26|19
1723012500000|2024-08-07 06:35:00|9.34|9.29|9.35|9.3|9.35|9.3|9.32|9.27|60
1723012800000|2024-08-07 06:40:00|9.36|9.31|9.34|9.29|9.36|9.31|9.33|9.28|27
1723013100000|2024-08-07 06:45:00|9.33|9.28|9.33|9.28|9.34|9.29|9.31|9.26|59
1723013400000|2024-08-07 06:50:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|46
1723013700000|2024-08-07 06:55:00|9.32|9.27|9.31|9.26|9.33|9.28|9.3|9.25|16
1723014000000|2024-08-07 07:00:00|9.3|9.25|9.31|9.26|9.32|9.27|9.29|9.24|20
1723014300000|2024-08-07 07:05:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|24
1723014600000|2024-08-07 07:10:00|9.32|9.27|9.3|9.25|9.33|9.28|9.3|9.25|35
1723014900000|2024-08-07 07:15:00|9.31|9.26|9.28|9.23|9.31|9.26|9.28|9.23|40
1723015200000|2024-08-07 07:20:00|9.29|9.24|9.29|9.24|9.3|9.25|9.28|9.23|33
1723015500000|2024-08-07 07:25:00|9.3|9.25|9.31|9.26|9.32|9.27|9.3|9.25|16
1723015800000|2024-08-07 07:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|28
1723016100000|2024-08-07 07:35:00|9.34|9.29|9.35|9.3|9.37|9.32|9.34|9.29|22
1723016400000|2024-08-07 07:40:00|9.36|9.31|9.38|9.33|9.38|9.33|9.35|9.3|15
1723016700000|2024-08-07 07:45:00|9.37|9.32|9.41|9.36|9.42|9.37|9.37|9.32|21
1723017000000|2024-08-07 07:50:00|9.4|9.35|9.38|9.33|9.42|9.37|9.38|9.33|31
1723017300000|2024-08-07 07:55:00|9.37|9.32|9.37|9.32|9.39|9.34|9.37|9.32|27
1723017600000|2024-08-07 08:00:00|9.38|9.33|9.37|9.32|9.39|9.34|9.36|9.31|28
1723017900000|2024-08-07 08:05:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|6
1723018200000|2024-08-07 08:10:00|9.4|9.35|9.43|9.38|9.45|9.4|9.4|9.35|34
1723018500000|2024-08-07 08:15:00|9.44|9.39|9.43|9.38|9.45|9.4|9.42|9.37|18
1723018800000|2024-08-07 08:20:00|9.44|9.39|9.44|9.39|9.44|9.39|9.42|9.37|47
1723019100000|2024-08-07 08:25:00|9.43|9.38|9.44|9.39|9.45|9.4|9.43|9.38|18
1723019400000|2024-08-07 08:30:00|9.43|9.38|9.43|9.38|9.44|9.39|9.42|9.37|21
1723019700000|2024-08-07 08:35:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|33
1723020000000|2024-08-07 08:40:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|24
1723020300000|2024-08-07 08:45:00|9.43|9.38|9.45|9.4|9.47|9.42|9.43|9.38|33
1723020600000|2024-08-07 08:50:00|9.46|9.41|9.45|9.4|9.47|9.42|9.44|9.39|26
1723020900000|2024-08-07 08:55:00|9.44|9.39|9.46|9.41|9.46|9.41|9.44|9.39|19
1723021200000|2024-08-07 09:00:00|9.45|9.4|9.47|9.42|9.49|9.44|9.43|9.38|61
1723021500000|2024-08-07 09:05:00|9.46|9.41|9.43|9.38|9.48|9.43|9.42|9.37|36
1723021800000|2024-08-07 09:10:00|9.42|9.37|9.44|9.39|9.46|9.41|9.42|9.37|62
1723022100000|2024-08-07 09:15:00|9.43|9.38|9.46|9.41|9.46|9.41|9.42|9.37|48
1723022400000|2024-08-07 09:20:00|9.47|9.42|9.48|9.43|9.49|9.44|9.47|9.42|40
1723022700000|2024-08-07 09:25:00|9.49|9.44|9.46|9.41|9.5|9.45|9.46|9.41|28
1723023000000|2024-08-07 09:30:00|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|57
1723023300000|2024-08-07 09:35:00|9.46|9.41|9.48|9.43|9.48|9.43|9.45|9.4|33
1723023600000|2024-08-07 09:40:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|16
1723023900000|2024-08-07 09:45:00|9.47|9.42|9.48|9.43|9.48|9.43|9.46|9.41|26
1723024200000|2024-08-07 09:50:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|23
1723024500000|2024-08-07 09:55:00|9.5|9.45|9.48|9.43|9.5|9.45|9.48|9.43|25
1723024800000|2024-08-07 10:00:00|9.49|9.44|9.47|9.42|9.49|9.44|9.46|9.41|39
1723025100000|2024-08-07 10:05:00|9.48|9.43|9.5|9.45|9.5|9.45|9.48|9.43|31
1723025400000|2024-08-07 10:10:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|22
1723025700000|2024-08-07 10:15:00|9.53|9.48|9.54|9.49|9.54|9.49|9.52|9.47|4
1723026000000|2024-08-07 10:20:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|17
1723026300000|2024-08-07 10:25:00|9.54|9.49|9.56|9.51|9.57|9.52|9.53|9.48|31
1723026600000|2024-08-07 10:30:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|16
1723026900000|2024-08-07 10:35:00|9.55|9.5|9.54|9.49|9.57|9.52|9.53|9.48|40
1723027200000|2024-08-07 10:40:00|9.55|9.5|9.54|9.49|9.56|9.51|9.53|9.48|50
1723027500000|2024-08-07 10:45:00|9.55|9.5|9.55|9.5|9.56|9.51|9.54|9.49|29
1723027800000|2024-08-07 10:50:00|9.56|9.51|9.54|9.49|9.56|9.51|9.52|9.47|23
1723028100000|2024-08-07 10:55:00|9.53|9.48|9.5|9.45|9.54|9.49|9.5|9.45|26
1723028400000|2024-08-07 11:00:00|9.51|9.46|9.48|9.43|9.51|9.46|9.46|9.41|42
1723028700000|2024-08-07 11:05:00|9.47|9.42|9.46|9.41|9.47|9.42|9.45|9.4|58
1723029000000|2024-08-07 11:10:00|9.47|9.42|9.49|9.44|9.51|9.46|9.45|9.4|35
1723029300000|2024-08-07 11:15:00|9.5|9.45|9.48|9.43|9.51|9.46|9.48|9.43|51
1723029600000|2024-08-07 11:20:00|9.47|9.42|9.47|9.42|9.49|9.44|9.47|9.42|19
1723029900000|2024-08-07 11:25:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|8
1723030200000|2024-08-07 11:30:00|9.48|9.43|9.49|9.44|9.49|9.44|9.47|9.42|32
1723030500000|2024-08-07 11:35:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|42
1723030800000|2024-08-07 11:40:00|9.48|9.43|9.48|9.43|9.49|9.44|9.46|9.41|27
1723031100000|2024-08-07 11:45:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|44
1723031400000|2024-08-07 11:50:00|9.49|9.44|9.52|9.47|9.52|9.47|9.49|9.44|10
1723031700000|2024-08-07 11:55:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|39
1723032000000|2024-08-07 12:00:00|9.5|9.45|9.47|9.42|9.51|9.46|9.47|9.42|24
1723032300000|2024-08-07 12:05:00|9.46|9.41|9.5|9.45|9.51|9.46|9.46|9.41|33
1723032600000|2024-08-07 12:10:00|9.51|9.46|9.54|9.49|9.54|9.49|9.51|9.46|34
1723032900000|2024-08-07 12:15:00|9.53|9.48|9.56|9.51|9.57|9.52|9.53|9.48|38
1723033200000|2024-08-07 12:20:00|9.57|9.52|9.6|9.55|9.6|9.55|9.56|9.51|72
1723033500000|2024-08-07 12:25:00|9.59|9.54|9.57|9.52|9.62|9.57|9.57|9.52|43
1723033800000|2024-08-07 12:30:00|9.58|9.53|9.61|9.56|9.61|9.56|9.58|9.53|50
1723034100000|2024-08-07 12:35:00|9.6|9.55|9.63|9.58|9.63|9.58|9.59|9.54|50
1723034400000|2024-08-07 12:40:00|9.62|9.57|9.63|9.58|9.64|9.59|9.61|9.56|40
1723034700000|2024-08-07 12:45:00|9.62|9.57|9.65|9.6|9.66|9.61|9.62|9.57|40
1723035000000|2024-08-07 12:50:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|43
1723035300000|2024-08-07 12:55:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|16
1723035600000|2024-08-07 13:00:00|9.67|9.62|9.68|9.63|9.69|9.64|9.66|9.61|34
1723035900000|2024-08-07 13:05:00|9.69|9.64|9.71|9.66|9.71|9.66|9.66|9.61|33
1723036200000|2024-08-07 13:10:00|9.7|9.65|9.67|9.62|9.71|9.66|9.64|9.59|46
1723036500000|2024-08-07 13:15:00|9.66|9.61|9.59|9.54|9.67|9.62|9.58|9.53|56
1723036800000|2024-08-07 13:20:00|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|49
1723037100000|2024-08-07 13:25:00|9.61|9.56|9.63|9.58|9.64|9.59|9.6|9.55|43
1723037400000|2024-08-07 13:30:00|9.62|9.57|9.64|9.59|9.66|9.61|9.61|9.56|59
1723037700000|2024-08-07 13:35:00|9.65|9.6|9.67|9.62|9.68|9.63|9.64|9.59|57
1723038000000|2024-08-07 13:40:00|9.66|9.61|9.68|9.63|9.68|9.63|9.63|9.58|85
1723038300000|2024-08-07 13:45:00|9.67|9.62|9.62|9.57|9.69|9.64|9.6|9.55|66
1723038600000|2024-08-07 13:50:00|9.63|9.58|9.59|9.54|9.65|9.6|9.58|9.53|73
1723038900000|2024-08-07 13:55:00|9.58|9.53|9.61|9.56|9.61|9.56|9.56|9.51|82
1723039200000|2024-08-07 14:00:00|9.6|9.55|9.59|9.54|9.63|9.58|9.56|9.51|74
1723039500000|2024-08-07 14:05:00|9.58|9.53|9.58|9.53|9.59|9.54|9.57|9.52|51
1723039800000|2024-08-07 14:10:00|9.57|9.52|9.57|9.52|9.59|9.54|9.56|9.51|51
1723040100000|2024-08-07 14:15:00|9.56|9.51|9.54|9.49|9.58|9.53|9.53|9.48|109
1723040400000|2024-08-07 14:20:00|9.55|9.5|9.53|9.48|9.56|9.51|9.52|9.47|63
1723040700000|2024-08-07 14:25:00|9.52|9.47|9.46|9.41|9.53|9.48|9.45|9.4|133
1723041000000|2024-08-07 14:30:00|9.47|9.42|9.45|9.4|9.48|9.43|9.42|9.37|129
1723041300000|2024-08-07 14:35:00|9.44|9.39|9.36|9.31|9.46|9.41|9.36|9.31|93
1723041600000|2024-08-07 14:40:00|9.37|9.32|9.4|9.35|9.41|9.36|9.36|9.31|136
1723041900000|2024-08-07 14:45:00|9.39|9.34|9.56|9.51|9.57|9.52|9.39|9.34|132
1723042200000|2024-08-07 14:50:00|9.55|9.5|9.52|9.47|9.56|9.51|9.51|9.46|86
1723042500000|2024-08-07 14:55:00|9.51|9.46|9.5|9.45|9.54|9.49|9.5|9.45|112
1723042800000|2024-08-07 15:00:00|9.51|9.46|9.56|9.51|9.56|9.51|9.46|9.41|100
1723043100000|2024-08-07 15:05:00|9.57|9.52|9.52|9.47|9.57|9.52|9.51|9.46|62
1723043400000|2024-08-07 15:10:00|9.51|9.46|9.5|9.45|9.51|9.46|9.48|9.43|50
1723043700000|2024-08-07 15:15:00|9.49|9.44|9.49|9.44|9.51|9.46|9.45|9.4|47
1723044000000|2024-08-07 15:20:00|9.48|9.43|9.49|9.44|9.5|9.45|9.48|9.43|56
1723044300000|2024-08-07 15:25:00|9.48|9.43|9.48|9.43|9.49|9.44|9.45|9.4|95
1723044600000|2024-08-07 15:30:00|9.49|9.44|9.49|9.44|9.52|9.47|9.46|9.41|91
1723044900000|2024-08-07 15:35:00|9.48|9.43|9.5|9.45|9.51|9.46|9.46|9.41|51
1723045200000|2024-08-07 15:40:00|9.51|9.46|9.54|9.49|9.55|9.5|9.49|9.44|60
1723045500000|2024-08-07 15:45:00|9.53|9.48|9.5|9.45|9.54|9.49|9.49|9.44|62
1723045800000|2024-08-07 15:50:00|9.51|9.46|9.52|9.47|9.55|9.5|9.49|9.44|66
1723046100000|2024-08-07 15:55:00|9.53|9.48|9.51|9.46|9.54|9.49|9.5|9.45|207
1723046400000|2024-08-07 16:00:00|9.5|9.45|9.45|9.4|9.52|9.47|9.45|9.4|78
1723046700000|2024-08-07 16:05:00|9.46|9.41|9.51|9.46|9.52|9.47|9.43|9.38|154
1723047000000|2024-08-07 16:10:00|9.5|9.45|9.48|9.43|9.52|9.47|9.47|9.42|69
1723047300000|2024-08-07 16:15:00|9.47|9.42|9.44|9.39|9.49|9.44|9.43|9.38|150
1723047600000|2024-08-07 16:20:00|9.45|9.4|9.47|9.42|9.49|9.44|9.45|9.4|173
1723047900000|2024-08-07 16:25:00|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|113
1723048200000|2024-08-07 16:30:00|9.45|9.4|9.46|9.41|9.47|9.42|9.44|9.39|64
1723048500000|2024-08-07 16:35:00|9.47|9.42|9.47|9.42|9.47|9.42|9.45|9.4|49
1723048800000|2024-08-07 16:40:00|9.48|9.43|9.5|9.45|9.5|9.45|9.46|9.41|51
1723049100000|2024-08-07 16:45:00|9.49|9.44|9.5|9.45|9.51|9.46|9.47|9.42|54
1723049400000|2024-08-07 16:50:00|9.49|9.44|9.47|9.42|9.5|9.45|9.46|9.41|95
1723049700000|2024-08-07 16:55:00|9.48|9.43|9.51|9.46|9.52|9.47|9.47|9.42|84
1723050000000|2024-08-07 17:00:00|9.5|9.45|9.52|9.47|9.53|9.48|9.49|9.44|97
1723050300000|2024-08-07 17:05:00|9.51|9.46|9.48|9.43|9.53|9.48|9.48|9.43|44
1723050600000|2024-08-07 17:10:00|9.49|9.44|9.48|9.43|9.49|9.44|9.47|9.42|38
1723050900000|2024-08-07 17:15:00|9.47|9.42|9.42|9.37|9.49|9.44|9.41|9.36|116
1723051200000|2024-08-07 17:20:00|9.43|9.38|9.48|9.43|9.5|9.45|9.42|9.37|73
1723051500000|2024-08-07 17:25:00|9.49|9.44|9.47|9.42|9.5|9.45|9.47|9.42|75
1723051800000|2024-08-07 17:30:00|9.48|9.43|9.51|9.46|9.51|9.46|9.47|9.42|62
1723052100000|2024-08-07 17:35:00|9.52|9.47|9.5|9.45|9.52|9.47|9.49|9.44|23
1723052400000|2024-08-07 17:40:00|9.51|9.46|9.51|9.46|9.52|9.47|9.5|9.45|27
1723052700000|2024-08-07 17:45:00|9.52|9.47|9.51|9.46|9.53|9.48|9.51|9.46|58
1723053000000|2024-08-07 17:50:00|9.5|9.45|9.51|9.46|9.52|9.47|9.49|9.44|104
1723053300000|2024-08-07 17:55:00|9.52|9.47|9.53|9.48|9.54|9.49|9.51|9.46|26
1723053600000|2024-08-07 18:00:00|9.52|9.47|9.54|9.49|9.55|9.5|9.51|9.46|81
1723053900000|2024-08-07 18:05:00|9.55|9.5|9.51|9.46|9.56|9.51|9.5|9.45|91
1723054200000|2024-08-07 18:10:00|9.52|9.47|9.53|9.48|9.54|9.49|9.49|9.44|136
1723054500000|2024-08-07 18:15:00|9.54|9.49|9.49|9.44|9.54|9.49|9.48|9.43|130
1723054800000|2024-08-07 18:20:00|9.5|9.45|9.52|9.47|9.53|9.48|9.49|9.44|145
1723055100000|2024-08-07 18:25:00|9.53|9.48|9.5|9.45|9.54|9.49|9.49|9.44|136
1723055400000|2024-08-07 18:30:00|9.51|9.46|9.44|9.39|9.52|9.47|9.4|9.35|149
1723055700000|2024-08-07 18:35:00|9.45|9.4|9.45|9.4|9.45|9.4|9.41|9.36|147
1723056000000|2024-08-07 18:40:00|9.46|9.41|9.44|9.39|9.47|9.42|9.44|9.39|75
1723056300000|2024-08-07 18:45:00|9.45|9.4|9.44|9.39|9.46|9.41|9.42|9.37|98
1723056600000|2024-08-07 18:50:00|9.43|9.38|9.42|9.37|9.45|9.4|9.42|9.37|82
1723056900000|2024-08-07 18:55:00|9.43|9.38|9.44|9.39|9.44|9.39|9.4|9.35|110
1723057200000|2024-08-07 19:00:00|9.43|9.38|9.47|9.42|9.49|9.44|9.43|9.38|61
1723057500000|2024-08-07 19:05:00|9.46|9.41|9.48|9.43|9.5|9.45|9.45|9.4|69
1723057800000|2024-08-07 19:10:00|9.49|9.44|9.47|9.42|9.5|9.45|9.46|9.41|57
1723058100000|2024-08-07 19:15:00|9.46|9.41|9.47|9.42|9.48|9.43|9.46|9.41|80
1723058400000|2024-08-07 19:20:00|9.48|9.43|9.48|9.43|9.49|9.44|9.47|9.42|49
1723058700000|2024-08-07 19:25:00|9.47|9.42|9.46|9.41|9.48|9.43|9.46|9.41|32
1723059000000|2024-08-07 19:30:00|9.45|9.4|9.45|9.4|9.46|9.41|9.43|9.38|79
1723059300000|2024-08-07 19:35:00|9.44|9.39|9.45|9.4|9.48|9.43|9.43|9.38|108
1723059600000|2024-08-07 19:40:00|9.46|9.41|9.5|9.45|9.5|9.45|9.45|9.4|63
1723059900000|2024-08-07 19:45:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|37
1723060200000|2024-08-07 19:50:00|9.5|9.45|9.56|9.51|9.69|9.64|9.46|9.41|123
1723060500000|2024-08-07 19:55:00|9.57|9.52|9.62|9.57|9.68|9.63|9.55|9.5|118
1723060800000|2024-08-07 20:00:00|9.61|9.56|9.49|9.44|9.61|9.56|9.49|9.44|137
1723061100000|2024-08-07 20:05:00|9.5|9.45|9.52|9.47|9.52|9.47|9.44|9.39|137
1723061400000|2024-08-07 20:10:00|9.51|9.46|9.67|9.62|9.68|9.63|9.5|9.45|171
1723061700000|2024-08-07 20:15:00|9.68|9.63|9.81|9.76|9.84|9.79|9.67|9.62|204
1723062000000|2024-08-07 20:20:00|9.82|9.77|10.02|9.97|10.05|10|9.78|9.73|189
1723062300000|2024-08-07 20:25:00|10.01|9.96|10.2|10.15|10.46|10.41|9.99|9.94|358
1723062600000|2024-08-07 20:30:00|10.19|10.14|9.95|9.9|10.21|10.16|9.9|9.85|325
1723062900000|2024-08-07 20:35:00|9.94|9.89|9.87|9.82|10.03|9.98|9.83|9.78|259
1723063200000|2024-08-07 20:40:00|9.86|9.81|9.9|9.85|9.99|9.94|9.81|9.76|204
1723063500000|2024-08-07 20:45:00|9.89|9.84|9.79|9.74|9.91|9.86|9.76|9.71|187
1723063800000|2024-08-07 20:50:00|9.78|9.73|9.82|9.77|9.85|9.8|9.71|9.66|164
1723064100000|2024-08-07 20:55:00|9.83|9.78|9.91|9.86|9.91|9.86|9.76|9.71|142
1723064400000|2024-08-07 21:00:00|9.9|9.85|9.99|9.94|9.99|9.94|9.83|9.78|176
1723064700000|2024-08-07 21:05:00|10|9.95|9.96|9.91|10.03|9.98|9.9|9.85|129
1723065000000|2024-08-07 21:10:00|9.95|9.9|10.04|9.99|10.05|10|9.95|9.9|188
1723065300000|2024-08-07 21:15:00|10.05|10|10|9.95|10.05|10|9.92|9.87|136
1723065600000|2024-08-07 21:20:00|9.99|9.94|10.21|10.16|10.22|10.17|9.99|9.94|211
1723065900000|2024-08-07 21:25:00|10.22|10.17|10.24|10.19|10.35|10.3|10.21|10.16|290
1723066200000|2024-08-07 21:30:00|10.25|10.2|10.24|10.19|10.26|10.21|10.12|10.07|181
1723066500000|2024-08-07 21:35:00|10.25|10.2|10.17|10.12|10.29|10.24|10.16|10.11|69
1723066800000|2024-08-07 21:40:00|10.18|10.13|10.22|10.17|10.22|10.17|10.15|10.1|61
1723067100000|2024-08-07 21:45:00|10.21|10.16|10.28|10.23|10.28|10.23|10.21|10.16|56
1723067400000|2024-08-07 21:50:00|10.29|10.24|10.29|10.24|10.38|10.33|10.28|10.23|71
1723067700000|2024-08-07 21:55:00|10.28|10.23|10.27|10.22|10.33|10.28|10.24|10.19|92
1723068000000|2024-08-07 22:00:00|10.28|10.23|10.29|10.24|10.32|10.27|10.25|10.2|66
1723068300000|2024-08-07 22:05:00|10.28|10.23|10.36|10.31|10.39|10.34|10.28|10.23|83
1723068600000|2024-08-07 22:10:00|10.35|10.3|10.31|10.26|10.38|10.33|10.3|10.25|63
1723068900000|2024-08-07 22:15:00|10.32|10.27|10.23|10.18|10.33|10.28|10.23|10.18|92
1723069200000|2024-08-07 22:20:00|10.22|10.17|10.18|10.13|10.22|10.17|10.12|10.07|152
1723069500000|2024-08-07 22:25:00|10.17|10.12|10.15|10.1|10.17|10.12|10.08|10.03|91
1723069800000|2024-08-07 22:30:00|10.14|10.09|10.18|10.13|10.18|10.13|10.07|10.02|149
1723070100000|2024-08-07 22:35:00|10.19|10.14|10.15|10.1|10.21|10.16|10.12|10.07|95
1723070400000|2024-08-07 22:40:00|10.16|10.11|10.17|10.12|10.21|10.16|10.15|10.1|86
1723070700000|2024-08-07 22:45:00|10.16|10.11|10.18|10.13|10.19|10.14|10.15|10.1|115
1723071000000|2024-08-07 22:50:00|10.19|10.14|10.2|10.15|10.2|10.15|10.12|10.07|88
1723071300000|2024-08-07 22:55:00|10.19|10.14|10.25|10.2|10.25|10.2|10.19|10.14|79
1723071600000|2024-08-07 23:00:00|10.26|10.21|10.24|10.19|10.26|10.21|10.19|10.14|71
1723071900000|2024-08-07 23:05:00|10.23|10.18|10.22|10.17|10.25|10.2|10.19|10.14|134
1723072200000|2024-08-07 23:10:00|10.21|10.16|10.23|10.18|10.25|10.2|10.21|10.16|63
1723072500000|2024-08-07 23:15:00|10.24|10.19|10.21|10.16|10.24|10.19|10.2|10.15|80
1723072800000|2024-08-07 23:20:00|10.2|10.15|10.21|10.16|10.25|10.2|10.2|10.15|42
1723073100000|2024-08-07 23:25:00|10.22|10.17|10.25|10.2|10.26|10.21|10.18|10.13|56
1723073400000|2024-08-07 23:30:00|10.26|10.21|10.19|10.14|10.26|10.21|10.19|10.14|56
1723073700000|2024-08-07 23:35:00|10.2|10.15|10.15|10.1|10.2|10.15|10.14|10.09|60
1723074000000|2024-08-07 23:40:00|10.14|10.09|10.2|10.15|10.21|10.16|10.14|10.09|41
1723074300000|2024-08-07 23:45:00|10.21|10.16|10.22|10.17|10.27|10.22|10.21|10.16|42
1723074600000|2024-08-07 23:50:00|10.23|10.18|10.16|10.11|10.23|10.18|10.15|10.1|102
1723074900000|2024-08-07 23:55:00|10.17|10.12|10.18|10.13|10.18|10.13|10.14|10.09|86
1723075200000|2024-08-08 00:00:00|10.17|10.12|10.14|10.09|10.22|10.17|10.14|10.09|84
1723075500000|2024-08-08 00:05:00|10.13|10.08|10.04|9.99|10.13|10.08|10.01|9.96|69
1723075800000|2024-08-08 00:10:00|10.05|10|9.98|9.93|10.08|10.03|9.95|9.9|78
1723076100000|2024-08-08 00:15:00|9.97|9.92|9.99|9.94|10.02|9.97|9.95|9.9|76
1723076400000|2024-08-08 00:20:00|9.98|9.93|9.96|9.91|10.04|9.99|9.94|9.89|227
1723076700000|2024-08-08 00:25:00|9.95|9.9|9.95|9.9|9.98|9.93|9.92|9.87|59
1723077000000|2024-08-08 00:30:00|9.94|9.89|9.9|9.85|9.99|9.94|9.87|9.82|82
1723077300000|2024-08-08 00:35:00|9.89|9.84|9.88|9.83|9.95|9.9|9.86|9.81|48
1723077600000|2024-08-08 00:40:00|9.89|9.84|9.87|9.82|9.93|9.88|9.87|9.82|71
1723077900000|2024-08-08 00:45:00|9.88|9.83|9.91|9.86|9.94|9.89|9.87|9.82|90
1723078200000|2024-08-08 00:50:00|9.9|9.85|9.89|9.84|9.91|9.86|9.86|9.81|44
1723078500000|2024-08-08 00:55:00|9.9|9.85|9.92|9.87|9.94|9.89|9.87|9.82|71
1723078800000|2024-08-08 01:00:00|9.91|9.86|10|9.95|10|9.95|9.89|9.84|90
1723079100000|2024-08-08 01:05:00|9.99|9.94|9.97|9.92|10.02|9.97|9.95|9.9|89
1723079400000|2024-08-08 01:10:00|9.98|9.93|10.04|9.99|10.05|10|9.97|9.92|99
1723079700000|2024-08-08 01:15:00|10.03|9.98|10.03|9.98|10.05|10|10|9.95|99
1723080000000|2024-08-08 01:20:00|10.04|9.99|10.05|10|10.05|10|10|9.95|100
1723080300000|2024-08-08 01:25:00|10.04|9.99|10.05|10|10.07|10.02|10.04|9.99|70
1723080600000|2024-08-08 01:30:00|10.06|10.01|10.04|9.99|10.08|10.03|10|9.95|72
1723080900000|2024-08-08 01:35:00|10.05|10|10.09|10.04|10.11|10.06|10.04|9.99|47
1723081200000|2024-08-08 01:40:00|10.1|10.05|10.22|10.17|10.22|10.17|10.09|10.04|91
1723081500000|2024-08-08 01:45:00|10.21|10.16|10.14|10.09|10.22|10.17|10.14|10.09|62
1723081800000|2024-08-08 01:50:00|10.13|10.08|10.13|10.08|10.15|10.1|10.11|10.06|59
1723082100000|2024-08-08 01:55:00|10.12|10.07|10.14|10.09|10.15|10.1|10.09|10.04|51
1723082400000|2024-08-08 02:00:00|10.15|10.1|10.2|10.15|10.21|10.16|10.14|10.09|78
1723082700000|2024-08-08 02:05:00|10.19|10.14|10.2|10.15|10.24|10.19|10.19|10.14|38
1723083000000|2024-08-08 02:10:00|10.21|10.16|10.25|10.2|10.25|10.2|10.19|10.14|65
1723083300000|2024-08-08 02:15:00|10.24|10.19|10.27|10.22|10.28|10.23|10.24|10.19|42
1723083600000|2024-08-08 02:20:00|10.28|10.23|10.26|10.21|10.28|10.23|10.25|10.2|63
1723083900000|2024-08-08 02:25:00|10.25|10.2|10.26|10.21|10.28|10.23|10.24|10.19|50
1723084200000|2024-08-08 02:30:00|10.27|10.22|10.25|10.2|10.27|10.22|10.24|10.19|27
1723084500000|2024-08-08 02:35:00|10.24|10.19|10.25|10.2|10.28|10.23|10.23|10.18|52
1723084800000|2024-08-08 02:40:00|10.26|10.21|10.28|10.23|10.28|10.23|10.25|10.2|67
1723085100000|2024-08-08 02:45:00|10.29|10.24|10.33|10.28|10.36|10.31|10.28|10.23|31
1723085400000|2024-08-08 02:50:00|10.32|10.27|10.37|10.32|10.38|10.33|10.32|10.27|46
1723085700000|2024-08-08 02:55:00|10.36|10.31|10.36|10.31|10.37|10.32|10.34|10.29|21
1723086000000|2024-08-08 03:00:00|10.37|10.32|10.36|10.31|10.38|10.33|10.36|10.31|22
1723086300000|2024-08-08 03:05:00|10.37|10.32|10.36|10.31|10.38|10.33|10.36|10.31|26
1723086600000|2024-08-08 03:10:00|10.37|10.32|10.36|10.31|10.38|10.33|10.34|10.29|40
1723086900000|2024-08-08 03:15:00|10.37|10.32|10.37|10.32|10.38|10.33|10.35|10.3|29
1723087200000|2024-08-08 03:20:00|10.38|10.33|10.38|10.33|10.38|10.33|10.36|10.31|13
1723087500000|2024-08-08 03:25:00|10.37|10.32|10.32|10.27|10.38|10.33|10.32|10.27|44
1723087800000|2024-08-08 03:30:00|10.31|10.26|10.27|10.22|10.31|10.26|10.26|10.21|43
1723088100000|2024-08-08 03:35:00|10.26|10.21|10.3|10.25|10.31|10.26|10.26|10.21|33
1723088400000|2024-08-08 03:40:00|10.29|10.24|10.3|10.25|10.32|10.27|10.27|10.22|58
1723088700000|2024-08-08 03:45:00|10.29|10.24|10.3|10.25|10.33|10.28|10.29|10.24|38
1723089000000|2024-08-08 03:50:00|10.31|10.26|10.25|10.2|10.31|10.26|10.25|10.2|33
1723089300000|2024-08-08 03:55:00|10.26|10.21|10.23|10.18|10.27|10.22|10.23|10.18|64
1723089600000|2024-08-08 04:00:00|10.24|10.19|10.26|10.21|10.28|10.23|10.24|10.19|37
1723089900000|2024-08-08 04:05:00|10.27|10.22|10.22|10.17|10.28|10.23|10.22|10.17|90
1723090200000|2024-08-08 04:10:00|10.21|10.16|10.22|10.17|10.24|10.19|10.21|10.16|42
1723090500000|2024-08-08 04:15:00|10.23|10.18|10.22|10.17|10.27|10.22|10.22|10.17|76
1723090800000|2024-08-08 04:20:00|10.21|10.16|10.2|10.15|10.25|10.2|10.2|10.15|68
1723091100000|2024-08-08 04:25:00|10.19|10.14|10.17|10.12|10.2|10.15|10.17|10.12|37
1723091400000|2024-08-08 04:30:00|10.18|10.13|10.17|10.12|10.18|10.13|10.15|10.1|60
1723091700000|2024-08-08 04:35:00|10.16|10.11|10.16|10.11|10.17|10.12|10.14|10.09|29
1723092000000|2024-08-08 04:40:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|32
1723092300000|2024-08-08 04:45:00|10.17|10.12|10.22|10.17|10.22|10.17|10.16|10.11|64
1723092600000|2024-08-08 04:50:00|10.21|10.16|10.18|10.13|10.22|10.17|10.16|10.11|82
1723092900000|2024-08-08 04:55:00|10.19|10.14|10.17|10.12|10.19|10.14|10.16|10.11|33
1723093200000|2024-08-08 05:00:00|10.18|10.13|10.2|10.15|10.22|10.17|10.17|10.12|51
1723093500000|2024-08-08 05:05:00|10.21|10.16|10.2|10.15|10.23|10.18|10.2|10.15|42
1723093800000|2024-08-08 05:10:00|10.19|10.14|10.15|10.1|10.2|10.15|10.14|10.09|41
1723094100000|2024-08-08 05:15:00|10.16|10.11|10.21|10.16|10.22|10.17|10.16|10.11|35
1723094400000|2024-08-08 05:20:00|10.22|10.17|10.21|10.16|10.23|10.18|10.19|10.14|52
1723094700000|2024-08-08 05:25:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|31
1723095000000|2024-08-08 05:30:00|10.21|10.16|10.17|10.12|10.24|10.19|10.17|10.12|35
1723095300000|2024-08-08 05:35:00|10.18|10.13|10.19|10.14|10.2|10.15|10.17|10.12|56
1723095600000|2024-08-08 05:40:00|10.18|10.13|10.18|10.13|10.19|10.14|10.16|10.11|51
1723095900000|2024-08-08 05:45:00|10.19|10.14|10.2|10.15|10.21|10.16|10.18|10.13|24
1723096200000|2024-08-08 05:50:00|10.19|10.14|10.16|10.11|10.2|10.15|10.16|10.11|34
1723096500000|2024-08-08 05:55:00|10.17|10.12|10.15|10.1|10.17|10.12|10.14|10.09|61
1723096800000|2024-08-08 06:00:00|10.14|10.09|10.11|10.06|10.16|10.11|10.09|10.04|62
1723097100000|2024-08-08 06:05:00|10.1|10.05|10.13|10.08|10.14|10.09|10.1|10.05|36
1723097400000|2024-08-08 06:10:00|10.14|10.09|10.14|10.09|10.16|10.11|10.13|10.08|35
1723097700000|2024-08-08 06:15:00|10.15|10.1|10.17|10.12|10.19|10.14|10.14|10.09|29
1723098000000|2024-08-08 06:20:00|10.18|10.13|10.18|10.13|10.19|10.14|10.16|10.11|59
1723098300000|2024-08-08 06:25:00|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|38
1723098600000|2024-08-08 06:30:00|10.19|10.14|10.2|10.15|10.24|10.19|10.18|10.13|56
1723098900000|2024-08-08 06:35:00|10.21|10.16|10.21|10.16|10.21|10.16|10.18|10.13|39
1723099200000|2024-08-08 06:40:00|10.22|10.17|10.21|10.16|10.22|10.17|10.2|10.15|32
1723099500000|2024-08-08 06:45:00|10.2|10.15|10.21|10.16|10.22|10.17|10.19|10.14|44
1723099800000|2024-08-08 06:50:00|10.22|10.17|10.2|10.15|10.23|10.18|10.2|10.15|45
1723100100000|2024-08-08 06:55:00|10.21|10.16|10.23|10.18|10.23|10.18|10.2|10.15|41
1723100400000|2024-08-08 07:00:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1723101300000|2024-08-08 07:15:00|10.2|10.15|10.16|10.11|10.2|10.15|10.15|10.1|11
1723101600000|2024-08-08 07:20:00|10.15|10.1|10.13|10.08|10.16|10.11|10.13|10.08|39
1723101900000|2024-08-08 07:25:00|10.14|10.09|10.15|10.1|10.15|10.1|10.12|10.07|28
1723102200000|2024-08-08 07:30:00|10.14|10.09|10.09|10.04|10.14|10.09|10.08|10.03|44
1723102500000|2024-08-08 07:35:00|10.1|10.05|10.1|10.05|10.12|10.07|10.08|10.03|23
1723102800000|2024-08-08 07:40:00|10.11|10.06|10.14|10.09|10.16|10.11|10.11|10.06|31
1723103100000|2024-08-08 07:45:00|10.15|10.1|10.17|10.12|10.17|10.12|10.14|10.09|33
1723103400000|2024-08-08 07:50:00|10.16|10.11|10.16|10.11|10.17|10.12|10.14|10.09|23
1723103700000|2024-08-08 07:55:00|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|12
1723104000000|2024-08-08 08:00:00|10.15|10.1|10.17|10.12|10.19|10.14|10.14|10.09|45
1723104300000|2024-08-08 08:05:00|10.16|10.11|10.18|10.13|10.2|10.15|10.16|10.11|31
1723104600000|2024-08-08 08:10:00|10.17|10.12|10.16|10.11|10.18|10.13|10.14|10.09|24
1723104900000|2024-08-08 08:15:00|10.17|10.12|10.25|10.2|10.25|10.2|10.16|10.11|31
1723105200000|2024-08-08 08:20:00|10.26|10.21|10.25|10.2|10.28|10.23|10.24|10.19|60
1723105500000|2024-08-08 08:25:00|10.24|10.19|10.26|10.21|10.27|10.22|10.24|10.19|27
1723105800000|2024-08-08 08:30:00|10.25|10.2|10.25|10.2|10.28|10.23|10.24|10.19|47
1723106100000|2024-08-08 08:35:00|10.26|10.21|10.27|10.22|10.28|10.23|10.25|10.2|50
1723106400000|2024-08-08 08:40:00|10.26|10.21|10.27|10.22|10.28|10.23|10.25|10.2|80
1723106700000|2024-08-08 08:45:00|10.28|10.23|10.28|10.23|10.29|10.24|10.26|10.21|37
1723107000000|2024-08-08 08:50:00|10.27|10.22|10.25|10.2|10.29|10.24|10.25|10.2|111
1723107300000|2024-08-08 08:55:00|10.26|10.21|10.26|10.21|10.28|10.23|10.25|10.2|23
1723107600000|2024-08-08 09:00:00|10.27|10.22|10.27|10.22|10.29|10.24|10.24|10.19|37
1723107900000|2024-08-08 09:05:00|10.26|10.21|10.25|10.2|10.28|10.23|10.24|10.19|52
1723108200000|2024-08-08 09:10:00|10.26|10.21|10.28|10.23|10.29|10.24|10.25|10.2|29
1723108500000|2024-08-08 09:15:00|10.29|10.24|10.26|10.21|10.29|10.24|10.26|10.21|80
1723108800000|2024-08-08 09:20:00|10.27|10.22|10.29|10.24|10.29|10.24|10.26|10.21|35
1723109100000|2024-08-08 09:25:00|10.28|10.23|10.29|10.24|10.29|10.24|10.28|10.23|24
1723109400000|2024-08-08 09:30:00|10.28|10.23|10.29|10.24|10.32|10.27|10.28|10.23|64
1723109700000|2024-08-08 09:35:00|10.3|10.25|10.31|10.26|10.33|10.28|10.3|10.25|40
1723110000000|2024-08-08 09:40:00|10.32|10.27|10.3|10.25|10.32|10.27|10.29|10.24|33
1723110300000|2024-08-08 09:45:00|10.31|10.26|10.3|10.25|10.34|10.29|10.3|10.25|58
1723110600000|2024-08-08 09:50:00|10.31|10.26|10.24|10.19|10.32|10.27|10.23|10.18|53
1723110900000|2024-08-08 09:55:00|10.25|10.2|10.24|10.19|10.26|10.21|10.22|10.17|38
1723111200000|2024-08-08 10:00:00|10.25|10.2|10.2|10.15|10.25|10.2|10.2|10.15|30
1723111500000|2024-08-08 10:05:00|10.21|10.16|10.25|10.2|10.25|10.2|10.21|10.16|35
1723111800000|2024-08-08 10:10:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|11
1723112100000|2024-08-08 10:15:00|10.23|10.18|10.22|10.17|10.24|10.19|10.21|10.16|16
1723112400000|2024-08-08 10:20:00|10.23|10.18|10.19|10.14|10.23|10.18|10.18|10.13|45
1723112700000|2024-08-08 10:25:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|23
1723113000000|2024-08-08 10:30:00|10.21|10.16|10.17|10.12|10.21|10.16|10.16|10.11|29
1723113300000|2024-08-08 10:35:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|60
1723113600000|2024-08-08 10:40:00|10.18|10.13|10.18|10.13|10.18|10.13|10.16|10.11|37
1723113900000|2024-08-08 10:45:00|10.19|10.14|10.18|10.13|10.19|10.14|10.17|10.12|68
1723114200000|2024-08-08 10:50:00|10.17|10.12|10.22|10.17|10.23|10.18|10.17|10.12|27
1723114500000|2024-08-08 10:55:00|10.21|10.16|10.21|10.16|10.24|10.19|10.2|10.15|63
1723114800000|2024-08-08 11:00:00|10.22|10.17|10.22|10.17|10.23|10.18|10.2|10.15|53
1723115100000|2024-08-08 11:05:00|10.21|10.16|10.24|10.19|10.24|10.19|10.21|10.16|24
1723115400000|2024-08-08 11:10:00|10.25|10.2|10.27|10.22|10.27|10.22|10.24|10.19|33
1723115700000|2024-08-08 11:15:00|10.26|10.21|10.23|10.18|10.26|10.21|10.23|10.18|44
1723116000000|2024-08-08 11:20:00|10.24|10.19|10.23|10.18|10.25|10.2|10.22|10.17|42
1723116300000|2024-08-08 11:25:00|10.22|10.17|10.21|10.16|10.23|10.18|10.2|10.15|38
1723116600000|2024-08-08 11:30:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|18
1723116900000|2024-08-08 11:35:00|10.22|10.17|10.18|10.13|10.22|10.17|10.18|10.13|47
1723117200000|2024-08-08 11:40:00|10.19|10.14|10.19|10.14|10.19|10.14|10.16|10.11|25
1723117500000|2024-08-08 11:45:00|10.18|10.13|10.19|10.14|10.22|10.17|10.18|10.13|32
1723117800000|2024-08-08 11:50:00|10.2|10.15|10.17|10.12|10.2|10.15|10.16|10.11|48
1723118100000|2024-08-08 11:55:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|16
1723118400000|2024-08-08 12:00:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|39
1723118700000|2024-08-08 12:05:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|42
1723119000000|2024-08-08 12:10:00|10.17|10.12|10.13|10.08|10.17|10.12|10.12|10.07|27
1723119300000|2024-08-08 12:15:00|10.14|10.09|10.1|10.05|10.14|10.09|10.09|10.04|47
1723119600000|2024-08-08 12:20:00|10.11|10.06|10.06|10.01|10.11|10.06|10.05|10|32
1723119900000|2024-08-08 12:25:00|10.07|10.02|10.07|10.02|10.08|10.03|10.06|10.01|19
1723120200000|2024-08-08 12:30:00|10.08|10.03|10.2|10.15|10.21|10.16|10.07|10.02|119
1723120500000|2024-08-08 12:35:00|10.19|10.14|10.12|10.07|10.19|10.14|10.09|10.04|100
1723120800000|2024-08-08 12:40:00|10.13|10.08|10.1|10.05|10.14|10.09|10.05|10|118
1723121100000|2024-08-08 12:45:00|10.09|10.04|10.06|10.01|10.1|10.05|10.04|9.99|84
1723121400000|2024-08-08 12:50:00|10.07|10.02|10.05|10|10.07|10.02|10.03|9.98|55
1723121700000|2024-08-08 12:55:00|10.06|10.01|10.07|10.02|10.08|10.03|10.04|9.99|82
1723122000000|2024-08-08 13:00:00|10.08|10.03|10.1|10.05|10.11|10.06|10.05|10|69
1723122300000|2024-08-08 13:05:00|10.11|10.06|10.11|10.06|10.13|10.08|10.09|10.04|71
1723122600000|2024-08-08 13:10:00|10.12|10.07|10.1|10.05|10.13|10.08|10.1|10.05|49
1723122900000|2024-08-08 13:15:00|10.11|10.06|10.13|10.08|10.15|10.1|10.1|10.05|31
1723123200000|2024-08-08 13:20:00|10.12|10.07|10.12|10.07|10.13|10.08|10.09|10.04|77
1723123500000|2024-08-08 13:25:00|10.13|10.08|10.13|10.08|10.15|10.1|10.12|10.07|71
1723123800000|2024-08-08 13:30:00|10.12|10.07|10.08|10.03|10.13|10.08|10.06|10.01|83
1723124100000|2024-08-08 13:35:00|10.07|10.02|10.06|10.01|10.09|10.04|10.05|10|80
1723124400000|2024-08-08 13:40:00|10.07|10.02|10.07|10.02|10.1|10.05|10.06|10.01|69
1723124700000|2024-08-08 13:45:00|10.08|10.03|10.03|9.98|10.09|10.04|10|9.95|92
1723125000000|2024-08-08 13:50:00|10.04|9.99|10.04|9.99|10.05|10|9.98|9.93|87
1723125300000|2024-08-08 13:55:00|10.03|9.98|10.04|9.99|10.05|10|10.01|9.96|96
1723125600000|2024-08-08 14:00:00|10.03|9.98|10.07|10.02|10.07|10.02|10.03|9.98|51
1723125900000|2024-08-08 14:05:00|10.06|10.01|10.06|10.01|10.07|10.02|10.04|9.99|45
1723126200000|2024-08-08 14:10:00|10.05|10|10.06|10.01|10.06|10.01|10.04|9.99|86
1723126500000|2024-08-08 14:15:00|10.07|10.02|10.09|10.04|10.1|10.05|10.06|10.01|69
1723126800000|2024-08-08 14:20:00|10.08|10.03|10.07|10.02|10.09|10.04|10.05|10|76
1723127100000|2024-08-08 14:25:00|10.08|10.03|10.11|10.06|10.12|10.07|10.07|10.02|50
1723127400000|2024-08-08 14:30:00|10.1|10.05|10.12|10.07|10.14|10.09|10.07|10.02|65
1723127700000|2024-08-08 14:35:00|10.11|10.06|10.1|10.05|10.12|10.07|10.1|10.05|64
1723128000000|2024-08-08 14:40:00|10.09|10.04|10.1|10.05|10.11|10.06|10.08|10.03|54
1723128300000|2024-08-08 14:45:00|10.11|10.06|10.15|10.1|10.15|10.1|10.09|10.04|67
1723128600000|2024-08-08 14:50:00|10.14|10.09|10.11|10.06|10.15|10.1|10.09|10.04|66
1723128900000|2024-08-08 14:55:00|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|47
1723129200000|2024-08-08 15:00:00|10.11|10.06|10.14|10.09|10.14|10.09|10.1|10.05|52
1723129500000|2024-08-08 15:05:00|10.15|10.1|10.14|10.09|10.16|10.11|10.13|10.08|54
1723129800000|2024-08-08 15:10:00|10.13|10.08|10.13|10.08|10.14|10.09|10.11|10.06|61
1723130100000|2024-08-08 15:15:00|10.14|10.09|10.15|10.1|10.15|10.1|10.11|10.06|38
1723130400000|2024-08-08 15:20:00|10.16|10.11|10.15|10.1|10.16|10.11|10.13|10.08|60
1723130700000|2024-08-08 15:25:00|10.14|10.09|10.15|10.1|10.15|10.1|10.13|10.08|42
1723131000000|2024-08-08 15:30:00|10.16|10.11|10.17|10.12|10.17|10.12|10.15|10.1|64
1723131300000|2024-08-08 15:35:00|10.16|10.11|10.15|10.1|10.17|10.12|10.14|10.09|36
1723131600000|2024-08-08 15:40:00|10.16|10.11|10.13|10.08|10.16|10.11|10.12|10.07|70
1723131900000|2024-08-08 15:45:00|10.12|10.07|10.15|10.1|10.16|10.11|10.11|10.06|40
1723132200000|2024-08-08 15:50:00|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|56
1723132500000|2024-08-08 15:55:00|10.16|10.11|10.16|10.11|10.18|10.13|10.15|10.1|17
1723132800000|2024-08-08 16:00:00|10.17|10.12|10.14|10.09|10.17|10.12|10.14|10.09|36
1723133100000|2024-08-08 16:05:00|10.15|10.1|10.13|10.08|10.15|10.1|10.12|10.07|35
1723133400000|2024-08-08 16:10:00|10.14|10.09|10.14|10.09|10.18|10.13|10.13|10.08|85
1723133700000|2024-08-08 16:15:00|10.15|10.1|10.13|10.08|10.16|10.11|10.12|10.07|77
1723134000000|2024-08-08 16:20:00|10.12|10.07|10.13|10.08|10.14|10.09|10.12|10.07|102
1723134300000|2024-08-08 16:25:00|10.12|10.07|10.14|10.09|10.14|10.09|10.11|10.06|55
1723134600000|2024-08-08 16:30:00|10.13|10.08|10.14|10.09|10.15|10.1|10.12|10.07|46
1723134900000|2024-08-08 16:35:00|10.13|10.08|10.17|10.12|10.17|10.12|10.13|10.08|37
1723135200000|2024-08-08 16:40:00|10.16|10.11|10.17|10.12|10.17|10.12|10.15|10.1|28
1723135500000|2024-08-08 16:45:00|10.16|10.11|10.17|10.12|10.18|10.13|10.16|10.11|46
1723135800000|2024-08-08 16:50:00|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|17
1723136100000|2024-08-08 16:55:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1723136400000|2024-08-08 17:00:00|10.18|10.13|10.19|10.14|10.21|10.16|10.16|10.11|68
1723136700000|2024-08-08 17:05:00|10.18|10.13|10.18|10.13|10.19|10.14|10.15|10.1|23
1723137000000|2024-08-08 17:10:00|10.19|10.14|10.21|10.16|10.23|10.18|10.19|10.14|45
1723137300000|2024-08-08 17:15:00|10.22|10.17|10.19|10.14|10.22|10.17|10.19|10.14|44
1723137600000|2024-08-08 17:20:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|27
1723137900000|2024-08-08 17:25:00|10.19|10.14|10.2|10.15|10.21|10.16|10.19|10.14|14
1723138200000|2024-08-08 17:30:00|10.19|10.14|10.19|10.14|10.21|10.16|10.18|10.13|43
1723138500000|2024-08-08 17:35:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|15
1723138800000|2024-08-08 17:40:00|10.19|10.14|10.2|10.15|10.21|10.16|10.18|10.13|32
1723139100000|2024-08-08 17:45:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|15
1723139400000|2024-08-08 17:50:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|22
1723139700000|2024-08-08 17:55:00|10.22|10.17|10.18|10.13|10.22|10.17|10.17|10.12|21
1723140000000|2024-08-08 18:00:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|35
1723140300000|2024-08-08 18:05:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|8
1723140600000|2024-08-08 18:10:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|15
1723140900000|2024-08-08 18:15:00|10.21|10.16|10.19|10.14|10.22|10.17|10.17|10.12|31
1723141200000|2024-08-08 18:20:00|10.18|10.13|10.17|10.12|10.19|10.14|10.17|10.12|14
1723141500000|2024-08-08 18:25:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|44
1723141800000|2024-08-08 18:30:00|10.18|10.13|10.17|10.12|10.19|10.14|10.16|10.11|16
1723142100000|2024-08-08 18:35:00|10.18|10.13|10.15|10.1|10.19|10.14|10.15|10.1|17
1723142400000|2024-08-08 18:40:00|10.16|10.11|10.18|10.13|10.18|10.13|10.15|10.1|17
1723142700000|2024-08-08 18:45:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1723143000000|2024-08-08 18:50:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723143300000|2024-08-08 18:55:00|10.21|10.16|10.22|10.17|10.22|10.17|10.2|10.15|22
1723143600000|2024-08-08 19:00:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|23
1723143900000|2024-08-08 19:05:00|10.24|10.19|10.3|10.25|10.3|10.25|10.23|10.18|29
1723144200000|2024-08-08 19:10:00|10.29|10.24|10.29|10.24|10.31|10.26|10.27|10.22|23
1723144500000|2024-08-08 19:15:00|10.28|10.23|10.25|10.2|10.31|10.26|10.24|10.19|44
1723144800000|2024-08-08 19:20:00|10.24|10.19|10.21|10.16|10.24|10.19|10.2|10.15|24
1723145100000|2024-08-08 19:25:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|56
1723145400000|2024-08-08 19:30:00|10.2|10.15|10.17|10.12|10.21|10.16|10.16|10.11|36
1723145700000|2024-08-08 19:35:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|40
1723146000000|2024-08-08 19:40:00|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|23
1723146300000|2024-08-08 19:45:00|10.19|10.14|10.18|10.13|10.2|10.15|10.18|10.13|50
1723146600000|2024-08-08 19:50:00|10.19|10.14|10.18|10.13|10.19|10.14|10.16|10.11|34
1723147200000|2024-08-08 20:00:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|19
1723147500000|2024-08-08 20:05:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|53
1723147800000|2024-08-08 20:10:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|14
1723148100000|2024-08-08 20:15:00|10.17|10.12|10.2|10.15|10.2|10.15|10.17|10.12|8
1723148400000|2024-08-08 20:20:00|10.19|10.14|10.21|10.16|10.22|10.17|10.19|10.14|15
1723148700000|2024-08-08 20:25:00|10.22|10.17|10.22|10.17|10.22|10.17|10.2|10.15|21
1723149000000|2024-08-08 20:30:00|10.23|10.18|10.2|10.15|10.23|10.18|10.2|10.15|14
1723149300000|2024-08-08 20:35:00|10.21|10.16|10.22|10.17|10.23|10.18|10.2|10.15|12
1723149600000|2024-08-08 20:40:00|10.23|10.18|10.2|10.15|10.23|10.18|10.2|10.15|38
1723149900000|2024-08-08 20:45:00|10.21|10.16|10.18|10.13|10.21|10.16|10.17|10.12|21
1723150200000|2024-08-08 20:50:00|10.17|10.12|10.18|10.13|10.19|10.14|10.17|10.12|20
1723150500000|2024-08-08 20:55:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|15
1723150800000|2024-08-08 21:00:00|10.16|10.11|10.17|10.12|10.18|10.13|10.16|10.11|42
1723151100000|2024-08-08 21:05:00|10.18|10.13|10.18|10.13|10.18|10.13|10.16|10.11|33
1723151400000|2024-08-08 21:10:00|10.19|10.14|10.18|10.13|10.19|10.14|10.15|10.1|25
1723151700000|2024-08-08 21:15:00|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|29
1723152000000|2024-08-08 21:20:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|12
1723152300000|2024-08-08 21:25:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1723152600000|2024-08-08 21:30:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|8
1723152900000|2024-08-08 21:35:00|10.21|10.16|10.2|10.15|10.22|10.17|10.19|10.14|6
1723153200000|2024-08-08 21:40:00|10.19|10.14|10.21|10.16|10.23|10.18|10.19|10.14|13
1723153500000|2024-08-08 21:45:00|10.22|10.17|10.24|10.19|10.24|10.19|10.21|10.16|9
1723153800000|2024-08-08 21:50:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1723154100000|2024-08-08 21:55:00|10.23|10.18|10.26|10.21|10.27|10.22|10.21|10.16|18
1723154400000|2024-08-08 22:00:00|10.25|10.2|10.25|10.2|10.26|10.21|10.22|10.17|29
1723154700000|2024-08-08 22:05:00|10.26|10.21|10.23|10.18|10.26|10.21|10.22|10.17|22
1723155000000|2024-08-08 22:10:00|10.22|10.17|10.19|10.14|10.25|10.2|10.18|10.13|84
1723155300000|2024-08-08 22:15:00|10.18|10.13|10.2|10.15|10.21|10.16|10.18|10.13|81
1723155600000|2024-08-08 22:20:00|10.19|10.14|10.21|10.16|10.21|10.16|10.19|10.14|27
1723155900000|2024-08-08 22:25:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|19
1723156200000|2024-08-08 22:30:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|32
1723156500000|2024-08-08 22:35:00|10.19|10.14|10.19|10.14|10.2|10.15|10.17|10.12|55
1723156800000|2024-08-08 22:40:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|14
1723157100000|2024-08-08 22:45:00|10.2|10.15|10.23|10.18|10.24|10.19|10.18|10.13|44
1723157400000|2024-08-08 22:50:00|10.24|10.19|10.25|10.2|10.26|10.21|10.22|10.17|36
1723157700000|2024-08-08 22:55:00|10.26|10.21|10.26|10.21|10.3|10.25|10.25|10.2|45
1723158000000|2024-08-08 23:00:00|10.27|10.22|10.25|10.2|10.31|10.26|10.25|10.2|87
1723158300000|2024-08-08 23:05:00|10.26|10.21|10.29|10.24|10.3|10.25|10.25|10.2|16
1723158600000|2024-08-08 23:10:00|10.3|10.25|10.31|10.26|10.33|10.28|10.29|10.24|58
1723158900000|2024-08-08 23:15:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|47
1723159200000|2024-08-08 23:20:00|10.31|10.26|10.27|10.22|10.31|10.26|10.26|10.21|27
1723159500000|2024-08-08 23:25:00|10.26|10.21|10.27|10.22|10.28|10.23|10.24|10.19|28
1723159800000|2024-08-08 23:30:00|10.26|10.21|10.29|10.24|10.29|10.24|10.25|10.2|40
1723160100000|2024-08-08 23:35:00|10.28|10.23|10.33|10.28|10.33|10.28|10.28|10.23|22
1723160400000|2024-08-08 23:40:00|10.32|10.27|10.34|10.29|10.34|10.29|10.32|10.27|17
1723160700000|2024-08-08 23:45:00|10.33|10.28|10.32|10.27|10.34|10.29|10.31|10.26|46
1723161000000|2024-08-08 23:50:00|10.33|10.28|10.35|10.3|10.36|10.31|10.32|10.27|77
1723161300000|2024-08-08 23:55:00|10.34|10.29|10.33|10.28|10.35|10.3|10.32|10.27|18
1723161600000|2024-08-09 00:00:00|10.34|10.29|10.3|10.25|10.35|10.3|10.3|10.25|43
1723161900000|2024-08-09 00:05:00|10.29|10.24|10.26|10.21|10.3|10.25|10.26|10.21|38
1723162200000|2024-08-09 00:10:00|10.25|10.2|10.24|10.19|10.25|10.2|10.22|10.17|46
1723162500000|2024-08-09 00:15:00|10.25|10.2|10.22|10.17|10.25|10.2|10.22|10.17|36
1723162800000|2024-08-09 00:20:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|31
1723163100000|2024-08-09 00:25:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|28
1723163400000|2024-08-09 00:30:00|10.24|10.19|10.24|10.19|10.25|10.2|10.22|10.17|23
1723163700000|2024-08-09 00:35:00|10.23|10.18|10.22|10.17|10.24|10.19|10.21|10.16|30
1723164000000|2024-08-09 00:40:00|10.21|10.16|10.2|10.15|10.22|10.17|10.17|10.12|44
1723164300000|2024-08-09 00:45:00|10.21|10.16|10.23|10.18|10.23|10.18|10.19|10.14|31
1723164600000|2024-08-09 00:50:00|10.22|10.17|10.21|10.16|10.23|10.18|10.2|10.15|34
1723164900000|2024-08-09 00:55:00|10.2|10.15|10.2|10.15|10.21|10.16|10.17|10.12|37
1723165200000|2024-08-09 01:00:00|10.19|10.14|10.17|10.12|10.2|10.15|10.16|10.11|55
1723165500000|2024-08-09 01:05:00|10.16|10.11|10.19|10.14|10.19|10.14|10.16|10.11|18
1723165800000|2024-08-09 01:10:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|15
1723166100000|2024-08-09 01:15:00|10.21|10.16|10.16|10.11|10.21|10.16|10.16|10.11|54
1723166400000|2024-08-09 01:20:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|21
1723166700000|2024-08-09 01:25:00|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|37
1723167000000|2024-08-09 01:30:00|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|36
1723167300000|2024-08-09 01:35:00|10.19|10.14|10.2|10.15|10.21|10.16|10.18|10.13|14
1723167600000|2024-08-09 01:40:00|10.21|10.16|10.24|10.19|10.24|10.19|10.21|10.16|20
1723167900000|2024-08-09 01:45:00|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|24
1723168200000|2024-08-09 01:50:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|29
1723168500000|2024-08-09 01:55:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|19
1723168800000|2024-08-09 02:00:00|10.25|10.2|10.23|10.18|10.25|10.2|10.21|10.16|37
1723169100000|2024-08-09 02:05:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|14
1723169400000|2024-08-09 02:10:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|13
1723169700000|2024-08-09 02:15:00|10.25|10.2|10.24|10.19|10.27|10.22|10.24|10.19|16
1723170000000|2024-08-09 02:20:00|10.25|10.2|10.27|10.22|10.28|10.23|10.24|10.19|19
1723170300000|2024-08-09 02:25:00|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|34
1723170600000|2024-08-09 02:30:00|10.26|10.21|10.26|10.21|10.27|10.22|10.24|10.19|13
1723170900000|2024-08-09 02:35:00|10.27|10.22|10.26|10.21|10.28|10.23|10.26|10.21|20
1723171200000|2024-08-09 02:40:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1723171500000|2024-08-09 02:45:00|10.25|10.2|10.25|10.2|10.27|10.22|10.25|10.2|31
1723171800000|2024-08-09 02:50:00|10.24|10.19|10.22|10.17|10.25|10.2|10.22|10.17|21
1723172100000|2024-08-09 02:55:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|16
1723172400000|2024-08-09 03:00:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|18
1723172700000|2024-08-09 03:05:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|24
1723173000000|2024-08-09 03:10:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723173300000|2024-08-09 03:15:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|12
1723173600000|2024-08-09 03:20:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|41
1723173900000|2024-08-09 03:25:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1723174200000|2024-08-09 03:30:00|10.24|10.19|10.22|10.17|10.25|10.2|10.22|10.17|19
1723174500000|2024-08-09 03:35:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|42
1723174800000|2024-08-09 03:40:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|14
1723175100000|2024-08-09 03:45:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|24
1723175400000|2024-08-09 03:50:00|10.21|10.16|10.23|10.18|10.23|10.18|10.2|10.15|23
1723175700000|2024-08-09 03:55:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|59
1723176000000|2024-08-09 04:00:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|4
1723176300000|2024-08-09 04:05:00|10.21|10.16|10.21|10.16|10.24|10.19|10.21|10.16|9
1723176600000|2024-08-09 04:10:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|3
1723176900000|2024-08-09 04:15:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|26
1723177200000|2024-08-09 04:20:00|10.21|10.16|10.19|10.14|10.21|10.16|10.19|10.14|7
1723177500000|2024-08-09 04:25:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|37
1723177800000|2024-08-09 04:30:00|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|29
1723178100000|2024-08-09 04:35:00|10.18|10.13|10.16|10.11|10.19|10.14|10.16|10.11|39
1723178400000|2024-08-09 04:40:00|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|18
1723178700000|2024-08-09 04:45:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|33
1723179000000|2024-08-09 04:50:00|10.16|10.11|10.13|10.08|10.16|10.11|10.12|10.07|38
1723179300000|2024-08-09 04:55:00|10.14|10.09|10.1|10.05|10.14|10.09|10.1|10.05|41
1723179600000|2024-08-09 05:00:00|10.09|10.04|10.06|10.01|10.11|10.06|10.06|10.01|26
1723179900000|2024-08-09 05:05:00|10.07|10.02|10.07|10.02|10.1|10.05|10.06|10.01|39
1723180200000|2024-08-09 05:10:00|10.08|10.03|10.08|10.03|10.09|10.04|10.06|10.01|37
1723180500000|2024-08-09 05:15:00|10.09|10.04|10.1|10.05|10.11|10.06|10.08|10.03|44
1723180800000|2024-08-09 05:20:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|14
1723181100000|2024-08-09 05:25:00|10.09|10.04|10.08|10.03|10.09|10.04|10.07|10.02|32
1723181400000|2024-08-09 05:30:00|10.09|10.04|10.1|10.05|10.1|10.05|10.08|10.03|14
1723181700000|2024-08-09 05:35:00|10.09|10.04|10.1|10.05|10.11|10.06|10.09|10.04|28
1723182000000|2024-08-09 05:40:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|20
1723182300000|2024-08-09 05:45:00|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|3
1723182600000|2024-08-09 05:50:00|10.1|10.05|10.11|10.06|10.12|10.07|10.09|10.04|10
1723183200000|2024-08-09 06:00:00|10.1|10.05|10.1|10.05|10.12|10.07|10.09|10.04|29
1723183500000|2024-08-09 06:05:00|10.11|10.06|10.09|10.04|10.11|10.06|10.08|10.03|19
1723183800000|2024-08-09 06:10:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|11
1723184100000|2024-08-09 06:15:00|10.07|10.02|10.08|10.03|10.09|10.04|10.07|10.02|48
1723184400000|2024-08-09 06:20:00|10.07|10.02|10.08|10.03|10.09|10.04|10.07|10.02|42
1723184700000|2024-08-09 06:25:00|10.07|10.02|10.06|10.01|10.08|10.03|10.06|10.01|40
1723185000000|2024-08-09 06:30:00|10.07|10.02|10.07|10.02|10.08|10.03|10.06|10.01|33
1723185300000|2024-08-09 06:35:00|10.08|10.03|10.11|10.06|10.11|10.06|10.07|10.02|54
1723185600000|2024-08-09 06:40:00|10.1|10.05|10.1|10.05|10.11|10.06|10.09|10.04|17
1723185900000|2024-08-09 06:45:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|39
1723186200000|2024-08-09 06:50:00|10.08|10.03|10.07|10.02|10.08|10.03|10.06|10.01|12
1723186500000|2024-08-09 06:55:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|7
1723186800000|2024-08-09 07:00:00|10.07|10.02|10.09|10.04|10.09|10.04|10.07|10.02|7
1723187100000|2024-08-09 07:05:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1723187400000|2024-08-09 07:10:00|10.08|10.03|10.1|10.05|10.1|10.05|10.08|10.03|17
1723187700000|2024-08-09 07:15:00|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|21
1723188000000|2024-08-09 07:20:00|10.1|10.05|10.09|10.04|10.11|10.06|10.09|10.04|24
1723188300000|2024-08-09 07:25:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1723188600000|2024-08-09 07:30:00|10.11|10.06|10.1|10.05|10.11|10.06|10.09|10.04|18
1723188900000|2024-08-09 07:35:00|10.09|10.04|10.08|10.03|10.1|10.05|10.08|10.03|38
1723189200000|2024-08-09 07:40:00|10.09|10.04|10.07|10.02|10.09|10.04|10.07|10.02|23
1723189500000|2024-08-09 07:45:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1723189800000|2024-08-09 07:50:00|10.08|10.03|10.07|10.02|10.09|10.04|10.07|10.02|52
1723190100000|2024-08-09 07:55:00|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|25
1723190400000|2024-08-09 08:00:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1723190700000|2024-08-09 08:05:00|10.07|10.02|10.08|10.03|10.09|10.04|10.07|10.02|14
1723191000000|2024-08-09 08:10:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|16
1723191300000|2024-08-09 08:15:00|10.09|10.04|10.08|10.03|10.09|10.04|10.07|10.02|30
1723191900000|2024-08-09 08:25:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|9
1723192200000|2024-08-09 08:30:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1723192500000|2024-08-09 08:35:00|10.11|10.06|10.09|10.04|10.11|10.06|10.09|10.04|9
1723192800000|2024-08-09 08:40:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|37
1723193100000|2024-08-09 08:45:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|30
1723193400000|2024-08-09 08:50:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|13
1723193700000|2024-08-09 08:55:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|11
1723194000000|2024-08-09 09:00:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|7
1723194300000|2024-08-09 09:05:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|11
1723194600000|2024-08-09 09:10:00|10.11|10.06|10.1|10.05|10.11|10.06|10.09|10.04|8
1723194900000|2024-08-09 09:15:00|10.11|10.06|10.11|10.06|10.13|10.08|10.1|10.05|31
1723195200000|2024-08-09 09:20:00|10.1|10.05|10.09|10.04|10.1|10.05|10.08|10.03|46
1723195500000|2024-08-09 09:25:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|50
1723195800000|2024-08-09 09:30:00|10.1|10.05|10.08|10.03|10.1|10.05|10.07|10.02|27
1723196100000|2024-08-09 09:35:00|10.07|10.02|10.05|10|10.07|10.02|10.05|10|35
1723196400000|2024-08-09 09:40:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|31
1723196700000|2024-08-09 09:45:00|10.07|10.02|10.07|10.02|10.08|10.03|10.06|10.01|15
1723197000000|2024-08-09 09:50:00|10.08|10.03|10.07|10.02|10.08|10.03|10.06|10.01|20
1723197300000|2024-08-09 09:55:00|10.06|10.01|10.06|10.01|10.07|10.02|10.05|10|73
1723197600000|2024-08-09 10:00:00|10.05|10|10.04|9.99|10.06|10.01|10.03|9.98|46
1723197900000|2024-08-09 10:05:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|31
1723198200000|2024-08-09 10:10:00|10.06|10.01|10.07|10.02|10.07|10.02|10.05|10|32
1723198500000|2024-08-09 10:15:00|10.06|10.01|10.02|9.97|10.07|10.02|10.02|9.97|21
1723198800000|2024-08-09 10:20:00|10.01|9.96|10|9.95|10.02|9.97|9.96|9.91|74
1723199100000|2024-08-09 10:25:00|10.01|9.96|10.05|10|10.05|10|10|9.95|79
1723199400000|2024-08-09 10:30:00|10.04|9.99|10.03|9.98|10.05|10|10.02|9.97|32
1723199700000|2024-08-09 10:35:00|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|51
1723200000000|2024-08-09 10:40:00|10.03|9.98|10.02|9.97|10.03|9.98|10.01|9.96|52
1723200300000|2024-08-09 10:45:00|10.03|9.98|10.01|9.96|10.04|9.99|10.01|9.96|17
1723200600000|2024-08-09 10:50:00|10.02|9.97|10.03|9.98|10.03|9.98|10.01|9.96|8
1723200900000|2024-08-09 10:55:00|10.04|9.99|10.06|10.01|10.07|10.02|10.04|9.99|29
1723201200000|2024-08-09 11:00:00|10.07|10.02|10.08|10.03|10.09|10.04|10.06|10.01|22
1723201500000|2024-08-09 11:05:00|10.07|10.02|10.06|10.01|10.08|10.03|10.06|10.01|4
1723201800000|2024-08-09 11:10:00|10.07|10.02|10.06|10.01|10.08|10.03|10.06|10.01|32
1723202100000|2024-08-09 11:15:00|10.05|10|10.06|10.01|10.07|10.02|10.05|10|26
1723202400000|2024-08-09 11:20:00|10.07|10.02|10.09|10.04|10.1|10.05|10.06|10.01|19
1723202700000|2024-08-09 11:25:00|10.08|10.03|10.06|10.01|10.09|10.04|10.05|10|33
1723203000000|2024-08-09 11:30:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|43
1723203300000|2024-08-09 11:35:00|10.06|10.01|10.09|10.04|10.09|10.04|10.05|10|34
1723203600000|2024-08-09 11:40:00|10.1|10.05|10.08|10.03|10.1|10.05|10.08|10.03|19
1723203900000|2024-08-09 11:45:00|10.09|10.04|10.09|10.04|10.11|10.06|10.09|10.04|23
1723204200000|2024-08-09 11:50:00|10.1|10.05|10.13|10.08|10.13|10.08|10.09|10.04|28
1723204500000|2024-08-09 11:55:00|10.14|10.09|10.12|10.07|10.15|10.1|10.12|10.07|35
1723204800000|2024-08-09 12:00:00|10.11|10.06|10.09|10.04|10.11|10.06|10.09|10.04|7
1723205100000|2024-08-09 12:05:00|10.1|10.05|10.09|10.04|10.11|10.06|10.09|10.04|38
1723205400000|2024-08-09 12:10:00|10.08|10.03|10.07|10.02|10.09|10.04|10.07|10.02|14
1723205700000|2024-08-09 12:15:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|10
1723206000000|2024-08-09 12:20:00|10.08|10.03|10.05|10|10.08|10.03|10.04|9.99|42
1723206300000|2024-08-09 12:25:00|10.06|10.01|10.04|9.99|10.06|10.01|10.04|9.99|45
1723206600000|2024-08-09 12:30:00|10.03|9.98|10.03|9.98|10.05|10|10.02|9.97|99
1723206900000|2024-08-09 12:35:00|10.02|9.97|10.03|9.98|10.04|9.99|10.01|9.96|42
1723207200000|2024-08-09 12:40:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|44
1723207500000|2024-08-09 12:45:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|6
1723207800000|2024-08-09 12:50:00|10.02|9.97|10.02|9.97|10.04|9.99|10.01|9.96|41
1723208100000|2024-08-09 12:55:00|10.03|9.98|10.04|9.99|10.05|10|10.02|9.97|30
1723208400000|2024-08-09 13:00:00|10.05|10|10.06|10.01|10.06|10.01|10.04|9.99|74
1723208700000|2024-08-09 13:05:00|10.05|10|10.05|10|10.07|10.02|10.04|9.99|57
1723209000000|2024-08-09 13:10:00|10.04|9.99|10.01|9.96|10.05|10|10.01|9.96|36
1723209300000|2024-08-09 13:15:00|10|9.95|10.01|9.96|10.01|9.96|9.97|9.92|66
1723209600000|2024-08-09 13:20:00|10|9.95|9.98|9.93|10.02|9.97|9.97|9.92|60
1723209900000|2024-08-09 13:25:00|9.99|9.94|9.99|9.94|10|9.95|9.97|9.92|35
1723210200000|2024-08-09 13:30:00|10|9.95|9.96|9.91|10|9.95|9.95|9.9|83
1723210500000|2024-08-09 13:35:00|9.95|9.9|9.94|9.89|9.95|9.9|9.92|9.87|60
1723210800000|2024-08-09 13:40:00|9.93|9.88|9.92|9.87|9.95|9.9|9.92|9.87|90
1723211100000|2024-08-09 13:45:00|9.93|9.88|9.96|9.91|9.96|9.91|9.92|9.87|78
1723211400000|2024-08-09 13:50:00|9.97|9.92|9.98|9.93|9.99|9.94|9.96|9.91|64
1723211700000|2024-08-09 13:55:00|9.99|9.94|9.98|9.93|9.99|9.94|9.97|9.92|54
1723212000000|2024-08-09 14:00:00|9.97|9.92|10.07|10.02|10.07|10.02|9.97|9.92|93
1723212300000|2024-08-09 14:05:00|10.06|10.01|10.01|9.96|10.06|10.01|9.97|9.92|50
1723212600000|2024-08-09 14:10:00|10.02|9.97|10.03|9.98|10.06|10.01|10.01|9.96|40
1723212900000|2024-08-09 14:15:00|10.04|9.99|10|9.95|10.04|9.99|9.99|9.94|73
1723213200000|2024-08-09 14:20:00|10.01|9.96|10|9.95|10.03|9.98|9.99|9.94|72
1723213500000|2024-08-09 14:25:00|9.99|9.94|9.97|9.92|10.02|9.97|9.97|9.92|65
1723213800000|2024-08-09 14:30:00|9.98|9.93|9.93|9.88|9.99|9.94|9.91|9.86|92
1723214100000|2024-08-09 14:35:00|9.92|9.87|9.91|9.86|9.92|9.87|9.89|9.84|62
1723214400000|2024-08-09 14:40:00|9.92|9.87|9.93|9.88|9.93|9.88|9.9|9.85|78
1723214700000|2024-08-09 14:45:00|9.92|9.87|9.97|9.92|9.98|9.93|9.92|9.87|42
1723215000000|2024-08-09 14:50:00|9.96|9.91|10|9.95|10|9.95|9.96|9.91|45
1723215300000|2024-08-09 14:55:00|10.01|9.96|9.99|9.94|10.01|9.96|9.99|9.94|25
1723215600000|2024-08-09 15:00:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|58
1723215900000|2024-08-09 15:05:00|10|9.95|9.98|9.93|10|9.95|9.97|9.92|39
1723216200000|2024-08-09 15:10:00|9.97|9.92|9.96|9.91|9.97|9.92|9.95|9.9|38
1723216500000|2024-08-09 15:15:00|9.97|9.92|9.96|9.91|9.99|9.94|9.96|9.91|54
1723216800000|2024-08-09 15:20:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|31
1723217100000|2024-08-09 15:25:00|9.96|9.91|9.93|9.88|9.96|9.91|9.93|9.88|36
1723217400000|2024-08-09 15:30:00|9.94|9.89|9.97|9.92|9.97|9.92|9.93|9.88|34
1723217700000|2024-08-09 15:35:00|9.96|9.91|9.92|9.87|9.97|9.92|9.91|9.86|65
1723218000000|2024-08-09 15:40:00|9.93|9.88|9.94|9.89|9.94|9.89|9.91|9.86|52
1723218300000|2024-08-09 15:45:00|9.93|9.88|9.92|9.87|9.95|9.9|9.92|9.87|92
1723218600000|2024-08-09 15:50:00|9.91|9.86|9.9|9.85|9.92|9.87|9.9|9.85|48
1723218900000|2024-08-09 15:55:00|9.91|9.86|9.89|9.84|9.91|9.86|9.88|9.83|97
1723219200000|2024-08-09 16:00:00|9.9|9.85|9.9|9.85|9.93|9.88|9.89|9.84|77
1723219500000|2024-08-09 16:05:00|9.91|9.86|9.93|9.88|9.93|9.88|9.9|9.85|55
1723219800000|2024-08-09 16:10:00|9.92|9.87|9.94|9.89|10.01|9.96|9.91|9.86|77
1723220100000|2024-08-09 16:15:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|11
1723220400000|2024-08-09 16:20:00|9.96|9.91|9.96|9.91|9.97|9.92|9.93|9.88|57
1723220700000|2024-08-09 16:25:00|9.95|9.9|9.99|9.94|10|9.95|9.95|9.9|37
1723221000000|2024-08-09 16:30:00|10|9.95|9.97|9.92|10.01|9.96|9.97|9.92|46
1723221300000|2024-08-09 16:35:00|9.98|9.93|9.98|9.93|9.99|9.94|9.97|9.92|49
1723221600000|2024-08-09 16:40:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|43
1723221900000|2024-08-09 16:45:00|9.96|9.91|9.96|9.91|9.97|9.92|9.93|9.88|45
1723222200000|2024-08-09 16:50:00|9.97|9.92|9.96|9.91|9.97|9.92|9.95|9.9|42
1723222500000|2024-08-09 16:55:00|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|44
1723222800000|2024-08-09 17:00:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|27
1723223100000|2024-08-09 17:05:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|19
1723223400000|2024-08-09 17:10:00|9.99|9.94|10|9.95|10.01|9.96|9.98|9.93|22
1723223700000|2024-08-09 17:15:00|10.01|9.96|9.99|9.94|10.02|9.97|9.99|9.94|57
1723224000000|2024-08-09 17:20:00|10|9.95|9.97|9.92|10|9.95|9.97|9.92|38
1723224300000|2024-08-09 17:25:00|9.98|9.93|9.98|9.93|9.98|9.93|9.96|9.91|25
1723224600000|2024-08-09 17:30:00|9.99|9.94|10|9.95|10.01|9.96|9.98|9.93|22
1723224900000|2024-08-09 17:35:00|10.01|9.96|10|9.95|10.02|9.97|10|9.95|16
1723225200000|2024-08-09 17:40:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|68
1723225500000|2024-08-09 17:45:00|10.01|9.96|10|9.95|10.01|9.96|9.99|9.94|22
1723225800000|2024-08-09 17:50:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|25
1723226100000|2024-08-09 17:55:00|9.98|9.93|9.99|9.94|10|9.95|9.98|9.93|12
1723226400000|2024-08-09 18:00:00|9.98|9.93|9.99|9.94|10|9.95|9.98|9.93|18
1723226700000|2024-08-09 18:05:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|40
1723227000000|2024-08-09 18:10:00|10|9.95|10|9.95|10|9.95|9.98|9.93|27
1723227300000|2024-08-09 18:15:00|9.99|9.94|9.98|9.93|10|9.95|9.98|9.93|22
1723227600000|2024-08-09 18:20:00|9.99|9.94|9.96|9.91|9.99|9.94|9.96|9.91|30
1723227900000|2024-08-09 18:25:00|9.97|9.92|9.98|9.93|9.99|9.94|9.96|9.91|50
1723228200000|2024-08-09 18:30:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|38
1723228500000|2024-08-09 18:35:00|9.97|9.92|9.98|9.93|9.99|9.94|9.97|9.92|40
1723228800000|2024-08-09 18:40:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|14
1723229100000|2024-08-09 18:45:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|19
1723229400000|2024-08-09 18:50:00|9.98|9.93|9.99|9.94|10|9.95|9.98|9.93|20
1723229700000|2024-08-09 18:55:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|32
1723230000000|2024-08-09 19:00:00|10|9.95|10|9.95|10|9.95|9.99|9.94|17
1723230300000|2024-08-09 19:05:00|9.99|9.94|9.99|9.94|10|9.95|9.98|9.93|19
1723230600000|2024-08-09 19:10:00|9.98|9.93|10|9.95|10|9.95|9.97|9.92|41
1723230900000|2024-08-09 19:15:00|10.01|9.96|10.01|9.96|10.02|9.97|10|9.95|13
1723231200000|2024-08-09 19:20:00|10|9.95|10|9.95|10.01|9.96|9.99|9.94|55
1723231500000|2024-08-09 19:25:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723232100000|2024-08-09 19:35:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|18
1723232400000|2024-08-09 19:40:00|10|9.95|9.98|9.93|10|9.95|9.98|9.93|5
1723232700000|2024-08-09 19:45:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1723233000000|2024-08-09 19:50:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|10
1723233300000|2024-08-09 19:55:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|40
1723233600000|2024-08-09 20:00:00|9.98|9.93|9.97|9.92|10|9.95|9.97|9.92|18
1723233900000|2024-08-09 20:05:00|9.98|9.93|9.97|9.92|9.98|9.93|9.96|9.91|20
1723234200000|2024-08-09 20:10:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|9
1723234500000|2024-08-09 20:15:00|9.99|9.94|9.97|9.92|10|9.95|9.97|9.92|21
1723234800000|2024-08-09 20:20:00|9.98|9.93|9.95|9.9|9.98|9.93|9.95|9.9|44
1723235100000|2024-08-09 20:25:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|35
1723235400000|2024-08-09 20:30:00|9.97|9.92|9.98|9.93|9.99|9.94|9.97|9.92|24
1723235700000|2024-08-09 20:35:00|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|7
1723236000000|2024-08-09 20:40:00|9.96|9.91|9.95|9.9|9.97|9.92|9.95|9.9|20
1723236300000|2024-08-09 20:45:00|9.96|9.91|9.94|9.89|9.96|9.91|9.94|9.89|79
1723236600000|2024-08-09 20:50:00|9.95|9.9|9.96|9.91|9.96|9.91|9.94|9.89|28
1723236900000|2024-08-09 20:55:00|9.97|9.92|9.96|9.91|9.97|9.92|9.95|9.9|20
1723273200000|2024-08-10 07:00:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|8
1723273500000|2024-08-10 07:05:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|18
1723273800000|2024-08-10 07:10:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|11
1723274100000|2024-08-10 07:15:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|17
1723274400000|2024-08-10 07:20:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|24
1723274700000|2024-08-10 07:25:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|27
1723275000000|2024-08-10 07:30:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|19
1723275300000|2024-08-10 07:35:00|10.07|10.02|10.08|10.03|10.08|10.03|10.06|10.01|16
1723275600000|2024-08-10 07:40:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|5
1723275900000|2024-08-10 07:45:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|19
1723276200000|2024-08-10 07:50:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|7
1723276500000|2024-08-10 07:55:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|32
1723276800000|2024-08-10 08:00:00|10.06|10.01|10.06|10.01|10.07|10.02|10.05|10|9
1723277100000|2024-08-10 08:05:00|10.05|10|10.05|10|10.06|10.01|10.05|10|11
1723277400000|2024-08-10 08:10:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|29
1723277700000|2024-08-10 08:15:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|36
1723278000000|2024-08-10 08:20:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|12
1723278300000|2024-08-10 08:25:00|10.07|10.02|10.09|10.04|10.09|10.04|10.06|10.01|23
1723278600000|2024-08-10 08:30:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|18
1723278900000|2024-08-10 08:35:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|45
1723279200000|2024-08-10 08:40:00|10.11|10.06|10.11|10.06|10.12|10.07|10.1|10.05|7
1723279500000|2024-08-10 08:45:00|10.12|10.07|10.11|10.06|10.13|10.08|10.11|10.06|12
1723279800000|2024-08-10 08:50:00|10.12|10.07|10.12|10.07|10.13|10.08|10.11|10.06|13
1723280400000|2024-08-10 09:00:00|10.13|10.08|10.11|10.06|10.13|10.08|10.1|10.05|14
1723280700000|2024-08-10 09:05:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|12
1723281000000|2024-08-10 09:10:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|29
1723281300000|2024-08-10 09:15:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|15
1723281600000|2024-08-10 09:20:00|10.16|10.11|10.15|10.1|10.17|10.12|10.14|10.09|12
1723281900000|2024-08-10 09:25:00|10.14|10.09|10.17|10.12|10.17|10.12|10.14|10.09|28
1723282200000|2024-08-10 09:30:00|10.18|10.13|10.17|10.12|10.19|10.14|10.17|10.12|28
1723282500000|2024-08-10 09:35:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|30
1723282800000|2024-08-10 09:40:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|9
1723283100000|2024-08-10 09:45:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|29
1723283400000|2024-08-10 09:50:00|10.18|10.13|10.19|10.14|10.2|10.15|10.18|10.13|6
1723283700000|2024-08-10 09:55:00|10.18|10.13|10.17|10.12|10.19|10.14|10.17|10.12|10
1723284000000|2024-08-10 10:00:00|10.18|10.13|10.16|10.11|10.19|10.14|10.16|10.11|47
1723284300000|2024-08-10 10:05:00|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|36
1723284600000|2024-08-10 10:10:00|10.19|10.14|10.17|10.12|10.19|10.14|10.17|10.12|13
1723284900000|2024-08-10 10:15:00|10.18|10.13|10.15|10.1|10.18|10.13|10.15|10.1|10
1723285200000|2024-08-10 10:20:00|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|18
1723285500000|2024-08-10 10:25:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|14
1723285800000|2024-08-10 10:30:00|10.16|10.11|10.14|10.09|10.16|10.11|10.14|10.09|5
1723286100000|2024-08-10 10:35:00|10.13|10.08|10.16|10.11|10.16|10.11|10.13|10.08|32
1723286400000|2024-08-10 10:40:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|26
1723286700000|2024-08-10 10:45:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|19
1723287000000|2024-08-10 10:50:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|16
1723287300000|2024-08-10 10:55:00|10.16|10.11|10.16|10.11|10.17|10.12|10.15|10.1|13
1723287600000|2024-08-10 11:00:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|25
1723287900000|2024-08-10 11:05:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|19
1723288200000|2024-08-10 11:10:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|11
1723288500000|2024-08-10 11:15:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|23
1723288800000|2024-08-10 11:20:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|19
1723289100000|2024-08-10 11:25:00|10.12|10.07|10.11|10.06|10.13|10.08|10.11|10.06|4
1723289400000|2024-08-10 11:30:00|10.12|10.07|10.12|10.07|10.13|10.08|10.1|10.05|47
1723289700000|2024-08-10 11:35:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|5
1723290000000|2024-08-10 11:40:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1723290300000|2024-08-10 11:45:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|4
1723290600000|2024-08-10 11:50:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|28
1723290900000|2024-08-10 11:55:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|13
1723291200000|2024-08-10 12:00:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|27
1723291500000|2024-08-10 12:05:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|13
1723291800000|2024-08-10 12:10:00|10.12|10.07|10.15|10.1|10.15|10.1|10.12|10.07|14
1723292100000|2024-08-10 12:15:00|10.16|10.11|10.19|10.14|10.2|10.15|10.15|10.1|16
1723292400000|2024-08-10 12:20:00|10.18|10.13|10.16|10.11|10.18|10.13|10.15|10.1|19
1723292700000|2024-08-10 12:25:00|10.17|10.12|10.19|10.14|10.2|10.15|10.17|10.12|45
1723293000000|2024-08-10 12:30:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|29
1723293300000|2024-08-10 12:35:00|10.19|10.14|10.17|10.12|10.2|10.15|10.16|10.11|45
1723293600000|2024-08-10 12:40:00|10.16|10.11|10.17|10.12|10.18|10.13|10.16|10.11|24
1723293900000|2024-08-10 12:45:00|10.18|10.13|10.15|10.1|10.18|10.13|10.14|10.09|10
1723294200000|2024-08-10 12:50:00|10.16|10.11|10.17|10.12|10.18|10.13|10.15|10.1|20
1723294500000|2024-08-10 12:55:00|10.16|10.11|10.19|10.14|10.19|10.14|10.16|10.11|26
1723294800000|2024-08-10 13:00:00|10.2|10.15|10.19|10.14|10.21|10.16|10.18|10.13|54
1723295100000|2024-08-10 13:05:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|18
1723295400000|2024-08-10 13:10:00|10.2|10.15|10.2|10.15|10.21|10.16|10.17|10.12|43
1723295700000|2024-08-10 13:15:00|10.19|10.14|10.18|10.13|10.21|10.16|10.17|10.12|50
1723296000000|2024-08-10 13:20:00|10.19|10.14|10.2|10.15|10.21|10.16|10.18|10.13|60
1723296300000|2024-08-10 13:25:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|8
1723296600000|2024-08-10 13:30:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|8
1723296900000|2024-08-10 13:35:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|6
1723297200000|2024-08-10 13:40:00|10.21|10.16|10.19|10.14|10.22|10.17|10.19|10.14|31
1723297500000|2024-08-10 13:45:00|10.2|10.15|10.17|10.12|10.2|10.15|10.16|10.11|24
1723297800000|2024-08-10 13:50:00|10.16|10.11|10.15|10.1|10.17|10.12|10.14|10.09|44
1723298100000|2024-08-10 13:55:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|35
1723298400000|2024-08-10 14:00:00|10.15|10.1|10.16|10.11|10.17|10.12|10.14|10.09|54
1723298700000|2024-08-10 14:05:00|10.17|10.12|10.19|10.14|10.19|10.14|10.15|10.1|37
1723299000000|2024-08-10 14:10:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|13
1723299300000|2024-08-10 14:15:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|23
1723299600000|2024-08-10 14:20:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|6
1723299900000|2024-08-10 14:25:00|10.18|10.13|10.2|10.15|10.2|10.15|10.17|10.12|9
1723300200000|2024-08-10 14:30:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|26
1723300500000|2024-08-10 14:35:00|10.19|10.14|10.18|10.13|10.2|10.15|10.18|10.13|24
1723300800000|2024-08-10 14:40:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|11
1723301100000|2024-08-10 14:45:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|20
1723301400000|2024-08-10 14:50:00|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|27
1723301700000|2024-08-10 14:55:00|10.17|10.12|10.18|10.13|10.19|10.14|10.17|10.12|28
1723302000000|2024-08-10 15:00:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1723302300000|2024-08-10 15:05:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|35
1723302600000|2024-08-10 15:10:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|35
1723302900000|2024-08-10 15:15:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|13
1723303200000|2024-08-10 15:20:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|14
1723303500000|2024-08-10 15:25:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|11
1723303800000|2024-08-10 15:30:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|16
1723304100000|2024-08-10 15:35:00|10.19|10.14|10.2|10.15|10.21|10.16|10.19|10.14|6
1723304400000|2024-08-10 15:40:00|10.19|10.14|10.21|10.16|10.22|10.17|10.19|10.14|23
1723304700000|2024-08-10 15:45:00|10.2|10.15|10.2|10.15|10.21|10.16|10.18|10.13|49
1723305000000|2024-08-10 15:50:00|10.21|10.16|10.19|10.14|10.21|10.16|10.19|10.14|25
1723305300000|2024-08-10 15:55:00|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|17
1723305600000|2024-08-10 16:00:00|10.19|10.14|10.21|10.16|10.22|10.17|10.18|10.13|21
1723305900000|2024-08-10 16:05:00|10.2|10.15|10.21|10.16|10.22|10.17|10.18|10.13|24
1723306200000|2024-08-10 16:10:00|10.2|10.15|10.21|10.16|10.22|10.17|10.19|10.14|38
1723306500000|2024-08-10 16:15:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|13
1723306800000|2024-08-10 16:20:00|10.21|10.16|10.22|10.17|10.23|10.18|10.2|10.15|14
1723307100000|2024-08-10 16:25:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|32
1723307400000|2024-08-10 16:30:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|8
1723307700000|2024-08-10 16:35:00|10.21|10.16|10.19|10.14|10.22|10.17|10.19|10.14|27
1723308000000|2024-08-10 16:40:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|8
1723308300000|2024-08-10 16:45:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|15
1723308600000|2024-08-10 16:50:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|25
1723308900000|2024-08-10 16:55:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|37
1723309200000|2024-08-10 17:00:00|10.19|10.14|10.18|10.13|10.19|10.14|10.17|10.12|8
1723309500000|2024-08-10 17:05:00|10.17|10.12|10.18|10.13|10.18|10.13|10.16|10.11|12
1723309800000|2024-08-10 17:10:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|22
1723310100000|2024-08-10 17:15:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|11
1723310400000|2024-08-10 17:20:00|10.16|10.11|10.15|10.1|10.17|10.12|10.15|10.1|20
1723310700000|2024-08-10 17:25:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|5
1723311000000|2024-08-10 17:30:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1723311300000|2024-08-10 17:35:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723311600000|2024-08-10 17:40:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|33
1723311900000|2024-08-10 17:45:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|51
1723312200000|2024-08-10 17:50:00|10.12|10.07|10.14|10.09|10.15|10.1|10.12|10.07|19
1723312500000|2024-08-10 17:55:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|25
1723312800000|2024-08-10 18:00:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723313100000|2024-08-10 18:05:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1723313400000|2024-08-10 18:10:00|10.14|10.09|10.14|10.09|10.16|10.11|10.13|10.08|23
1723313700000|2024-08-10 18:15:00|10.15|10.1|10.13|10.08|10.15|10.1|10.13|10.08|9
1723314000000|2024-08-10 18:20:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|15
1723314300000|2024-08-10 18:25:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|8
1723314600000|2024-08-10 18:30:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|26
1723314900000|2024-08-10 18:35:00|10.11|10.06|10.13|10.08|10.13|10.08|10.11|10.06|9
1723315200000|2024-08-10 18:40:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|13
1723315500000|2024-08-10 18:45:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1723315800000|2024-08-10 18:50:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|11
1723316100000|2024-08-10 18:55:00|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|27
1723316400000|2024-08-10 19:00:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|21
1723316700000|2024-08-10 19:05:00|10.13|10.08|10.12|10.07|10.14|10.09|10.12|10.07|22
1723317000000|2024-08-10 19:10:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|17
1723317300000|2024-08-10 19:15:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1723317600000|2024-08-10 19:20:00|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|26
1723317900000|2024-08-10 19:25:00|10.17|10.12|10.16|10.11|10.17|10.12|10.15|10.1|18
1723318200000|2024-08-10 19:30:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|15
1723318500000|2024-08-10 19:35:00|10.16|10.11|10.15|10.1|10.16|10.11|10.14|10.09|4
1723319100000|2024-08-10 19:45:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|12
1723319400000|2024-08-10 19:50:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|21
1723319700000|2024-08-10 19:55:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|25
1723320000000|2024-08-10 20:00:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1723320300000|2024-08-10 20:05:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|15
1723320600000|2024-08-10 20:10:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|11
1723320900000|2024-08-10 20:15:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723321200000|2024-08-10 20:20:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1723321500000|2024-08-10 20:25:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|8
1723321800000|2024-08-10 20:30:00|10.16|10.11|10.17|10.12|10.17|10.12|10.15|10.1|22
1723322100000|2024-08-10 20:35:00|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|7
1723322400000|2024-08-10 20:40:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|17
1723322700000|2024-08-10 20:45:00|10.16|10.11|10.17|10.12|10.18|10.13|10.16|10.11|4
1723323000000|2024-08-10 20:50:00|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|11
1723323300000|2024-08-10 20:55:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|29
1723323600000|2024-08-10 21:00:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|16
1723323900000|2024-08-10 21:05:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|26
1723324200000|2024-08-10 21:10:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1723324500000|2024-08-10 21:15:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|22
1723324800000|2024-08-10 21:20:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|18
1723325100000|2024-08-10 21:25:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|18
1723325700000|2024-08-10 21:35:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1723326900000|2024-08-10 21:55:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1723327200000|2024-08-10 22:00:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|5
1723327500000|2024-08-10 22:05:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|4
1723327800000|2024-08-10 22:10:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|6
1723328100000|2024-08-10 22:15:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|7
1723328400000|2024-08-10 22:20:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|13
1723328700000|2024-08-10 22:25:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1723329000000|2024-08-10 22:30:00|10.13|10.08|10.14|10.09|10.15|10.1|10.13|10.08|36
1723329300000|2024-08-10 22:35:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|8
1723329600000|2024-08-10 22:40:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1723329900000|2024-08-10 22:45:00|10.13|10.08|10.14|10.09|10.15|10.1|10.13|10.08|12
1723330200000|2024-08-10 22:50:00|10.13|10.08|10.14|10.09|10.14|10.09|10.12|10.07|14
1723330500000|2024-08-10 22:55:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|11
1723330800000|2024-08-10 23:00:00|10.12|10.07|10.12|10.07|10.13|10.08|10.11|10.06|21
1723331100000|2024-08-10 23:05:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|11
1723331400000|2024-08-10 23:10:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|11
1723331700000|2024-08-10 23:15:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|17
1723332000000|2024-08-10 23:20:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|2
1723332300000|2024-08-10 23:25:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|9
1723332600000|2024-08-10 23:30:00|10.13|10.08|10.16|10.11|10.16|10.11|10.13|10.08|16
1723332900000|2024-08-10 23:35:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|3
1723333200000|2024-08-10 23:40:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|6
1723333500000|2024-08-10 23:45:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1723333800000|2024-08-10 23:50:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|19
1723334100000|2024-08-10 23:55:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|22
1723334400000|2024-08-11 00:00:00|10.16|10.11|10.19|10.14|10.19|10.14|10.15|10.1|24
1723334700000|2024-08-11 00:05:00|10.2|10.15|10.21|10.16|10.21|10.16|10.18|10.13|62
1723335000000|2024-08-11 00:10:00|10.2|10.15|10.22|10.17|10.22|10.17|10.2|10.15|53
1723335300000|2024-08-11 00:15:00|10.21|10.16|10.22|10.17|10.24|10.19|10.21|10.16|50
1723335600000|2024-08-11 00:20:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|32
1723335900000|2024-08-11 00:25:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|35
1723336200000|2024-08-11 00:30:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|7
1723336500000|2024-08-11 00:35:00|10.21|10.16|10.22|10.17|10.23|10.18|10.21|10.16|28
1723336800000|2024-08-11 00:40:00|10.23|10.18|10.2|10.15|10.23|10.18|10.2|10.15|34
1723337100000|2024-08-11 00:45:00|10.21|10.16|10.22|10.17|10.22|10.17|10.2|10.15|70
1723337400000|2024-08-11 00:50:00|10.21|10.16|10.25|10.2|10.25|10.2|10.21|10.16|31
1723337700000|2024-08-11 00:55:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|27
1723338000000|2024-08-11 01:00:00|10.25|10.2|10.27|10.22|10.27|10.22|10.24|10.19|23
1723338300000|2024-08-11 01:05:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|9
1723338600000|2024-08-11 01:10:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|15
1723338900000|2024-08-11 01:15:00|10.28|10.23|10.25|10.2|10.28|10.23|10.25|10.2|10
1723339200000|2024-08-11 01:20:00|10.24|10.19|10.25|10.2|10.26|10.21|10.24|10.19|22
1723339500000|2024-08-11 01:25:00|10.26|10.21|10.27|10.22|10.27|10.22|10.25|10.2|4
1723339800000|2024-08-11 01:30:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|20
1723340100000|2024-08-11 01:35:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|8
1723340400000|2024-08-11 01:40:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1723341000000|2024-08-11 01:50:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|5
1723341300000|2024-08-11 01:55:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|41
1723341600000|2024-08-11 02:00:00|10.29|10.24|10.29|10.24|10.29|10.24|10.28|10.23|15
1723341900000|2024-08-11 02:05:00|10.3|10.25|10.32|10.27|10.32|10.27|10.29|10.24|9
1723342200000|2024-08-11 02:10:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|5
1723342500000|2024-08-11 02:15:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|13
1723342800000|2024-08-11 02:20:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|2
1723343100000|2024-08-11 02:25:00|10.31|10.26|10.32|10.27|10.33|10.28|10.31|10.26|12
1723343400000|2024-08-11 02:30:00|10.31|10.26|10.31|10.26|10.32|10.27|10.31|10.26|13
1723343700000|2024-08-11 02:35:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1723344000000|2024-08-11 02:40:00|10.3|10.25|10.3|10.25|10.3|10.25|10.3|10.25|1
1723344300000|2024-08-11 02:45:00|10.31|10.26|10.31|10.26|10.32|10.27|10.3|10.25|9
1723344600000|2024-08-11 02:50:00|10.32|10.27|10.31|10.26|10.32|10.27|10.31|10.26|14
1723344900000|2024-08-11 02:55:00|10.32|10.27|10.32|10.27|10.32|10.27|10.31|10.26|9
1723345200000|2024-08-11 03:00:00|10.31|10.26|10.32|10.27|10.33|10.28|10.31|10.26|26
1723345500000|2024-08-11 03:05:00|10.33|10.28|10.32|10.27|10.33|10.28|10.32|10.27|2
1723345800000|2024-08-11 03:10:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|2
1723346100000|2024-08-11 03:15:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|4
1723346400000|2024-08-11 03:20:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|14
1723346700000|2024-08-11 03:25:00|10.29|10.24|10.3|10.25|10.32|10.27|10.29|10.24|10
1723347000000|2024-08-11 03:30:00|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|3
1723347300000|2024-08-11 03:35:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723347600000|2024-08-11 03:40:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|2
1723347900000|2024-08-11 03:45:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|43
1723348200000|2024-08-11 03:50:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|32
1723348500000|2024-08-11 03:55:00|10.24|10.19|10.23|10.18|10.25|10.2|10.23|10.18|14
1723348800000|2024-08-11 04:00:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|24
1723349100000|2024-08-11 04:05:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1723349400000|2024-08-11 04:10:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|8
1723349700000|2024-08-11 04:15:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|29
1723350000000|2024-08-11 04:20:00|10.24|10.19|10.25|10.2|10.25|10.2|10.23|10.18|22
1723350300000|2024-08-11 04:25:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|7
1723350600000|2024-08-11 04:30:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|34
1723350900000|2024-08-11 04:35:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|19
1723351200000|2024-08-11 04:40:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1723351500000|2024-08-11 04:45:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|14
1723351800000|2024-08-11 04:50:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1723352400000|2024-08-11 05:00:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|14
1723353000000|2024-08-11 05:10:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|6
1723353300000|2024-08-11 05:15:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1723353600000|2024-08-11 05:20:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|10
1723353900000|2024-08-11 05:25:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1723354200000|2024-08-11 05:30:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723354500000|2024-08-11 05:35:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|5
1723354800000|2024-08-11 05:40:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|45
1723355100000|2024-08-11 05:45:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1723355400000|2024-08-11 05:50:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|6
1723356000000|2024-08-11 06:00:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|28
1723356300000|2024-08-11 06:05:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|42
1723356600000|2024-08-11 06:10:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|52
1723356900000|2024-08-11 06:15:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1723357200000|2024-08-11 06:20:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|15
1723357500000|2024-08-11 06:25:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1723357800000|2024-08-11 06:30:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|14
1723358100000|2024-08-11 06:35:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1723358400000|2024-08-11 06:40:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1723358700000|2024-08-11 06:45:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|15
1723359000000|2024-08-11 06:50:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|4
1723359300000|2024-08-11 06:55:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|6
1723359600000|2024-08-11 07:00:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|8
1723359900000|2024-08-11 07:05:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|7
1723360200000|2024-08-11 07:10:00|10.25|10.2|10.25|10.2|10.25|10.2|10.24|10.19|21
1723360500000|2024-08-11 07:15:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1723361100000|2024-08-11 07:25:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1723361400000|2024-08-11 07:30:00|10.23|10.18|10.25|10.2|10.25|10.2|10.23|10.18|3
1723361700000|2024-08-11 07:35:00|10.24|10.19|10.25|10.2|10.26|10.21|10.24|10.19|28
1723362000000|2024-08-11 07:40:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|21
1723362300000|2024-08-11 07:45:00|10.25|10.2|10.27|10.22|10.27|10.22|10.25|10.2|9
1723362600000|2024-08-11 07:50:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1723363200000|2024-08-11 08:00:00|10.27|10.22|10.28|10.23|10.29|10.24|10.27|10.22|6
1723363500000|2024-08-11 08:05:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|15
1723363800000|2024-08-11 08:10:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|2
1723364100000|2024-08-11 08:15:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|11
1723364400000|2024-08-11 08:20:00|10.29|10.24|10.29|10.24|10.3|10.25|10.28|10.23|15
1723364700000|2024-08-11 08:25:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1723365000000|2024-08-11 08:30:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1723365300000|2024-08-11 08:35:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1723365600000|2024-08-11 08:40:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|4
1723365900000|2024-08-11 08:45:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|8
1723366200000|2024-08-11 08:50:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|3
1723366500000|2024-08-11 08:55:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1723366800000|2024-08-11 09:00:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|11
1723367100000|2024-08-11 09:05:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|4
1723367400000|2024-08-11 09:10:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|5
1723367700000|2024-08-11 09:15:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|17
1723368000000|2024-08-11 09:20:00|10.27|10.22|10.3|10.25|10.31|10.26|10.27|10.22|20
1723368300000|2024-08-11 09:25:00|10.29|10.24|10.29|10.24|10.31|10.26|10.29|10.24|51
1723368600000|2024-08-11 09:30:00|10.3|10.25|10.28|10.23|10.31|10.26|10.28|10.23|13
1723368900000|2024-08-11 09:35:00|10.27|10.22|10.23|10.18|10.28|10.23|10.21|10.16|27
1723369200000|2024-08-11 09:40:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|42
1723369500000|2024-08-11 09:45:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|11
1723369800000|2024-08-11 09:50:00|10.21|10.16|10.18|10.13|10.22|10.17|10.17|10.12|40
1723370100000|2024-08-11 09:55:00|10.19|10.14|10.17|10.12|10.19|10.14|10.16|10.11|21
1723370400000|2024-08-11 10:00:00|10.16|10.11|10.16|10.11|10.17|10.12|10.15|10.1|55
1723370700000|2024-08-11 10:05:00|10.15|10.1|10.2|10.15|10.2|10.15|10.15|10.1|22
1723371000000|2024-08-11 10:10:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|19
1723371300000|2024-08-11 10:15:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|43
1723371600000|2024-08-11 10:20:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|13
1723371900000|2024-08-11 10:25:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|18
1723372200000|2024-08-11 10:30:00|10.18|10.13|10.19|10.14|10.2|10.15|10.18|10.13|38
1723372500000|2024-08-11 10:35:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|16
1723372800000|2024-08-11 10:40:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|20
1723373100000|2024-08-11 10:45:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|16
1723373400000|2024-08-11 10:50:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|32
1723373700000|2024-08-11 10:55:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|3
1723374000000|2024-08-11 11:00:00|10.19|10.14|10.16|10.11|10.19|10.14|10.13|10.08|90
1723374300000|2024-08-11 11:05:00|10.15|10.1|10.17|10.12|10.17|10.12|10.15|10.1|35
1723374600000|2024-08-11 11:10:00|10.16|10.11|10.16|10.11|10.18|10.13|10.15|10.1|47
1723374900000|2024-08-11 11:15:00|10.17|10.12|10.14|10.09|10.17|10.12|10.13|10.08|40
1723375200000|2024-08-11 11:20:00|10.15|10.1|10.13|10.08|10.15|10.1|10.12|10.07|43
1723375500000|2024-08-11 11:25:00|10.12|10.07|10.12|10.07|10.14|10.09|10.12|10.07|35
1723375800000|2024-08-11 11:30:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|21
1723376100000|2024-08-11 11:35:00|10.14|10.09|10.12|10.07|10.14|10.09|10.12|10.07|5
1723376400000|2024-08-11 11:40:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1723376700000|2024-08-11 11:45:00|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|43
1723377000000|2024-08-11 11:50:00|10.11|10.06|10.12|10.07|10.13|10.08|10.11|10.06|24
1723377300000|2024-08-11 11:55:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|2
1723377600000|2024-08-11 12:00:00|10.13|10.08|10.11|10.06|10.13|10.08|10.11|10.06|25
1723377900000|2024-08-11 12:05:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|11
1723378200000|2024-08-11 12:10:00|10.11|10.06|10.06|10.01|10.12|10.07|10.06|10.01|34
1723378500000|2024-08-11 12:15:00|10.07|10.02|10.08|10.03|10.09|10.04|10.06|10.01|72
1723378800000|2024-08-11 12:20:00|10.07|10.02|10.1|10.05|10.1|10.05|10.07|10.02|22
1723379100000|2024-08-11 12:25:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|14
1723379400000|2024-08-11 12:30:00|10.11|10.06|10.09|10.04|10.11|10.06|10.09|10.04|25
1723379700000|2024-08-11 12:35:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|67
1723380000000|2024-08-11 12:40:00|10.09|10.04|10.1|10.05|10.1|10.05|10.08|10.03|46
1723380300000|2024-08-11 12:45:00|10.09|10.04|10.07|10.02|10.11|10.06|10.07|10.02|23
1723380600000|2024-08-11 12:50:00|10.08|10.03|10.09|10.04|10.1|10.05|10.07|10.02|44
1723380900000|2024-08-11 12:55:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1723381200000|2024-08-11 13:00:00|10.08|10.03|10.06|10.01|10.09|10.04|10.05|10|29
1723381500000|2024-08-11 13:05:00|10.07|10.02|10.04|9.99|10.07|10.02|10.04|9.99|18
1723381800000|2024-08-11 13:10:00|10.05|10|10.05|10|10.05|10|10.03|9.98|31
1723382100000|2024-08-11 13:15:00|10.06|10.01|10.05|10|10.06|10.01|10.04|9.99|16
1723382400000|2024-08-11 13:20:00|10.06|10.01|10.05|10|10.06|10.01|10.04|9.99|28
1723382700000|2024-08-11 13:25:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|32
1723383000000|2024-08-11 13:30:00|10.02|9.97|10.05|10|10.06|10.01|10.02|9.97|30
1723383300000|2024-08-11 13:35:00|10.04|9.99|10.04|9.99|10.06|10.01|10.04|9.99|53
1723383600000|2024-08-11 13:40:00|10.05|10|10.05|10|10.06|10.01|10.03|9.98|67
1723383900000|2024-08-11 13:45:00|10.06|10.01|10.09|10.04|10.1|10.05|10.05|10|78
1723384200000|2024-08-11 13:50:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|12
1723384500000|2024-08-11 13:55:00|10.1|10.05|10.09|10.04|10.1|10.05|10.08|10.03|12
1723384800000|2024-08-11 14:00:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|26
1723385100000|2024-08-11 14:05:00|10.1|10.05|10.07|10.02|10.1|10.05|10.06|10.01|38
1723385400000|2024-08-11 14:10:00|10.06|10.01|10.09|10.04|10.09|10.04|10.05|10|52
1723385700000|2024-08-11 14:15:00|10.08|10.03|10.09|10.04|10.1|10.05|10.07|10.02|44
1723386000000|2024-08-11 14:20:00|10.1|10.05|10.09|10.04|10.11|10.06|10.09|10.04|24
1723386300000|2024-08-11 14:25:00|10.1|10.05|10.08|10.03|10.1|10.05|10.08|10.03|29
1723386600000|2024-08-11 14:30:00|10.09|10.04|10.08|10.03|10.09|10.04|10.07|10.02|22
1723386900000|2024-08-11 14:35:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|39
1723387200000|2024-08-11 14:40:00|10.08|10.03|10.08|10.03|10.08|10.03|10.06|10.01|59
1723387500000|2024-08-11 14:45:00|10.07|10.02|10.05|10|10.08|10.03|10.05|10|57
1723387800000|2024-08-11 14:50:00|10.06|10.01|10.02|9.97|10.06|10.01|10.01|9.96|51
1723388100000|2024-08-11 14:55:00|10.01|9.96|10.04|9.99|10.04|9.99|10|9.95|74
1723388400000|2024-08-11 15:00:00|10.03|9.98|10.01|9.96|10.04|9.99|10|9.95|83
1723388700000|2024-08-11 15:05:00|10.02|9.97|10|9.95|10.03|9.98|9.99|9.94|73
1723389000000|2024-08-11 15:10:00|9.99|9.94|10.04|9.99|10.05|10|9.99|9.94|56
1723389300000|2024-08-11 15:15:00|10.05|10|10.06|10.01|10.07|10.02|10.04|9.99|30
1723389600000|2024-08-11 15:20:00|10.05|10|10.08|10.03|10.09|10.04|10.05|10|28
1723389900000|2024-08-11 15:25:00|10.09|10.04|10.1|10.05|10.1|10.05|10.08|10.03|60
1723390200000|2024-08-11 15:30:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|19
1723390500000|2024-08-11 15:35:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1723390800000|2024-08-11 15:40:00|10.07|10.02|10.09|10.04|10.09|10.04|10.07|10.02|45
1723391100000|2024-08-11 15:45:00|10.08|10.03|10.07|10.02|10.09|10.04|10.07|10.02|46
1723391400000|2024-08-11 15:50:00|10.06|10.01|10.06|10.01|10.08|10.03|10.06|10.01|29
1723391700000|2024-08-11 15:55:00|10.05|10|10.05|10|10.06|10.01|10.03|9.98|77
1723392000000|2024-08-11 16:00:00|10.04|9.99|10.05|10|10.05|10|10.03|9.98|72
1723392300000|2024-08-11 16:05:00|10.06|10.01|10.04|9.99|10.07|10.02|10.04|9.99|39
1723392600000|2024-08-11 16:10:00|10.03|9.98|10.05|10|10.06|10.01|10.03|9.98|55
1723392900000|2024-08-11 16:15:00|10.06|10.01|10.06|10.01|10.06|10.01|10.04|9.99|33
1723393200000|2024-08-11 16:20:00|10.05|10|10.07|10.02|10.07|10.02|10.05|10|43
1723393500000|2024-08-11 16:25:00|10.06|10.01|10.07|10.02|10.08|10.03|10.06|10.01|68
1723393800000|2024-08-11 16:30:00|10.06|10.01|10.07|10.02|10.07|10.02|10.05|10|44
1723394100000|2024-08-11 16:35:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|7
1723394400000|2024-08-11 16:40:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|22
1723394700000|2024-08-11 16:45:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|12
1723395000000|2024-08-11 16:50:00|10.07|10.02|10.06|10.01|10.08|10.03|10.06|10.01|12
1723395300000|2024-08-11 16:55:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1723395600000|2024-08-11 17:00:00|10.07|10.02|10.07|10.02|10.08|10.03|10.06|10.01|15
1723395900000|2024-08-11 17:05:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|29
1723396200000|2024-08-11 17:10:00|10.05|10|10.04|9.99|10.06|10.01|10.04|9.99|8
1723396500000|2024-08-11 17:15:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1723396800000|2024-08-11 17:20:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|26
1723397100000|2024-08-11 17:25:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1723397400000|2024-08-11 17:30:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|20
1723397700000|2024-08-11 17:35:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|11
1723398000000|2024-08-11 17:40:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|15
1723398300000|2024-08-11 17:45:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|12
1723398600000|2024-08-11 17:50:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|21
1723398900000|2024-08-11 17:55:00|10.06|10.01|10.04|9.99|10.06|10.01|10.04|9.99|41
1723399200000|2024-08-11 18:00:00|10.03|9.98|10.04|9.99|10.05|10|10.03|9.98|18
1723399500000|2024-08-11 18:05:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|5
1723399800000|2024-08-11 18:10:00|10.02|9.97|10.04|9.99|10.04|9.99|10.02|9.97|17
1723400100000|2024-08-11 18:15:00|10.05|10|10.05|10|10.05|10|10.04|9.99|15
1723400400000|2024-08-11 18:20:00|10.04|9.99|10.02|9.97|10.04|9.99|10.02|9.97|7
1723400700000|2024-08-11 18:25:00|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|7
1723401000000|2024-08-11 18:30:00|10|9.95|10|9.95|10.01|9.96|9.99|9.94|29
1723401300000|2024-08-11 18:35:00|9.99|9.94|10|9.95|10.01|9.96|9.99|9.94|14
1723401600000|2024-08-11 18:40:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|8
1723401900000|2024-08-11 18:45:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1723402200000|2024-08-11 18:50:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|10
1723402500000|2024-08-11 18:55:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|10
1723402800000|2024-08-11 19:00:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1723403100000|2024-08-11 19:05:00|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|20
1723403400000|2024-08-11 19:10:00|9.98|9.93|9.94|9.89|9.98|9.93|9.94|9.89|57
1723403700000|2024-08-11 19:15:00|9.95|9.9|9.92|9.87|9.95|9.9|9.91|9.86|26
1723404000000|2024-08-11 19:20:00|9.93|9.88|9.91|9.86|9.93|9.88|9.91|9.86|13
1723404300000|2024-08-11 19:25:00|9.92|9.87|9.89|9.84|9.92|9.87|9.88|9.83|46
1723404600000|2024-08-11 19:30:00|9.9|9.85|9.99|9.74|10.02|9.86|9.89|9.73|79
1723404900000|2024-08-11 19:35:00|10|9.75|10.01|9.76|10.02|9.77|9.99|9.74|76
1723405200000|2024-08-11 19:40:00|10.02|9.77|10.03|9.78|10.03|9.78|10|9.75|80
1723405500000|2024-08-11 19:45:00|10.02|9.77|10.01|9.76|10.03|9.78|10.01|9.76|66
1723405800000|2024-08-11 19:50:00|10|9.75|10.01|9.76|10.02|9.77|10|9.75|22
1723406100000|2024-08-11 19:55:00|10.02|9.77|9.99|9.74|10.02|9.77|9.99|9.74|8
1723406400000|2024-08-11 20:00:00|10|9.75|9.97|9.72|10|9.75|9.95|9.7|56
1723406700000|2024-08-11 20:05:00|9.96|9.71|9.93|9.68|9.99|9.74|9.91|9.66|162
1723407000000|2024-08-11 20:10:00|9.92|9.67|9.93|9.68|9.94|9.69|9.9|9.65|148
1723407300000|2024-08-11 20:15:00|9.94|9.69|9.96|9.71|9.97|9.72|9.93|9.68|131
1723407600000|2024-08-11 20:20:00|9.95|9.7|9.95|9.7|9.97|9.72|9.94|9.69|63
1723407900000|2024-08-11 20:25:00|9.94|9.69|9.95|9.7|9.96|9.71|9.94|9.69|44
1723408200000|2024-08-11 20:30:00|9.94|9.69|9.92|9.67|9.96|9.71|9.92|9.67|59
1723408500000|2024-08-11 20:35:00|9.93|9.68|9.94|9.69|9.97|9.72|9.9|9.65|122
1723408800000|2024-08-11 20:40:00|9.95|9.7|9.94|9.69|9.96|9.71|9.92|9.67|94
1723409100000|2024-08-11 20:45:00|9.93|9.68|9.92|9.67|9.94|9.69|9.91|9.66|76
1723409400000|2024-08-11 20:50:00|9.93|9.68|9.92|9.67|9.93|9.68|9.91|9.66|46
1723409700000|2024-08-11 20:55:00|9.93|9.68|9.92|9.67|9.93|9.68|9.91|9.66|80
1723410000000|2024-08-11 21:00:00|9.91|9.66|9.82|9.77|9.92|9.77|9.81|9.66|95
1723410300000|2024-08-11 21:05:00|9.83|9.78|9.82|9.77|9.86|9.81|9.81|9.76|60
1723410600000|2024-08-11 21:10:00|9.81|9.76|9.82|9.77|9.85|9.8|9.81|9.76|54
1723410900000|2024-08-11 21:15:00|9.81|9.76|9.83|9.78|9.83|9.78|9.81|9.76|49
1723411200000|2024-08-11 21:20:00|9.84|9.79|9.83|9.78|9.84|9.79|9.82|9.77|16
1723411500000|2024-08-11 21:25:00|9.84|9.79|9.82|9.77|9.84|9.79|9.82|9.77|7
1723411800000|2024-08-11 21:30:00|9.81|9.76|9.82|9.77|9.82|9.77|9.8|9.75|22
1723412100000|2024-08-11 21:35:00|9.81|9.76|9.83|9.78|9.83|9.78|9.81|9.76|21
1723412400000|2024-08-11 21:40:00|9.82|9.77|9.84|9.79|9.84|9.79|9.82|9.77|27
1723412700000|2024-08-11 21:45:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1723413000000|2024-08-11 21:50:00|9.82|9.77|9.85|9.8|9.85|9.8|9.82|9.77|8
1723413300000|2024-08-11 21:55:00|9.86|9.81|9.83|9.78|9.87|9.82|9.83|9.78|16
1723413600000|2024-08-11 22:00:00|9.82|9.77|9.84|9.79|9.85|9.8|9.82|9.77|35
1723413900000|2024-08-11 22:05:00|9.83|9.78|9.79|9.74|9.83|9.78|9.79|9.74|17
1723414200000|2024-08-11 22:10:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|21
1723414500000|2024-08-11 22:15:00|9.79|9.74|9.8|9.75|9.81|9.76|9.78|9.73|22
1723414800000|2024-08-11 22:20:00|9.79|9.74|9.76|9.71|9.79|9.74|9.76|9.71|6
1723415100000|2024-08-11 22:25:00|9.77|9.72|9.75|9.7|9.77|9.72|9.75|9.7|15
1723415400000|2024-08-11 22:30:00|9.76|9.71|9.76|9.71|9.77|9.72|9.72|9.67|43
1723415700000|2024-08-11 22:35:00|9.77|9.72|9.77|9.72|9.78|9.73|9.76|9.71|37
1723416000000|2024-08-11 22:40:00|9.78|9.73|9.8|9.75|9.81|9.76|9.78|9.73|65
1723416300000|2024-08-11 22:45:00|9.81|9.76|9.81|9.76|9.82|9.77|9.8|9.75|51
1723416600000|2024-08-11 22:50:00|9.82|9.77|9.82|9.77|9.83|9.78|9.81|9.76|23
1723416900000|2024-08-11 22:55:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|52
1723417200000|2024-08-11 23:00:00|9.81|9.76|9.8|9.75|9.82|9.77|9.79|9.74|50
1723417500000|2024-08-11 23:05:00|9.81|9.76|9.81|9.76|9.81|9.76|9.79|9.74|57
1723417800000|2024-08-11 23:10:00|9.8|9.75|9.79|9.74|9.81|9.76|9.79|9.74|50
1723418100000|2024-08-11 23:15:00|9.8|9.75|9.8|9.75|9.8|9.75|9.78|9.73|61
1723418400000|2024-08-11 23:20:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|35
1723418700000|2024-08-11 23:25:00|9.8|9.75|9.82|9.77|9.82|9.77|9.79|9.74|45
1723419000000|2024-08-11 23:30:00|9.81|9.76|9.83|9.78|9.83|9.78|9.81|9.76|61
1723419300000|2024-08-11 23:35:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|7
1723419600000|2024-08-11 23:40:00|9.83|9.78|9.81|9.76|9.83|9.78|9.81|9.76|23
1723419900000|2024-08-11 23:45:00|9.8|9.75|9.82|9.77|9.83|9.78|9.8|9.75|29
1723420200000|2024-08-11 23:50:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|22
1723420500000|2024-08-11 23:55:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1723420800000|2024-08-12 00:00:00|9.8|9.75|9.82|9.77|9.83|9.78|9.8|9.75|75
1723421100000|2024-08-12 00:05:00|9.83|9.78|9.84|9.79|9.85|9.8|9.82|9.77|60
1723421400000|2024-08-12 00:10:00|9.83|9.78|9.86|9.81|9.86|9.81|9.83|9.78|30
1723421700000|2024-08-12 00:15:00|9.85|9.8|9.86|9.81|9.87|9.82|9.85|9.8|66
1723422000000|2024-08-12 00:20:00|9.85|9.8|9.84|9.79|9.85|9.8|9.83|9.78|26
1723422300000|2024-08-12 00:25:00|9.83|9.78|9.84|9.79|9.86|9.81|9.83|9.78|30
1723422600000|2024-08-12 00:30:00|9.83|9.78|9.85|9.8|9.86|9.81|9.82|9.77|51
1723422900000|2024-08-12 00:35:00|9.86|9.81|9.87|9.82|9.87|9.82|9.83|9.78|68
1723423200000|2024-08-12 00:40:00|9.88|9.83|9.88|9.83|9.9|9.85|9.87|9.82|61
1723423500000|2024-08-12 00:45:00|9.87|9.82|9.88|9.83|9.9|9.85|9.87|9.82|68
1723423800000|2024-08-12 00:50:00|9.87|9.82|9.87|9.82|9.88|9.83|9.86|9.81|35
1723424100000|2024-08-12 00:55:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|28
1723424400000|2024-08-12 01:00:00|9.88|9.83|9.88|9.83|9.89|9.84|9.87|9.82|37
1723424700000|2024-08-12 01:05:00|9.87|9.82|9.9|9.85|9.9|9.85|9.87|9.82|34
1723425000000|2024-08-12 01:10:00|9.89|9.84|9.92|9.87|9.92|9.87|9.89|9.84|18
1723425300000|2024-08-12 01:15:00|9.91|9.86|9.92|9.87|9.93|9.88|9.91|9.86|12
1723425600000|2024-08-12 01:20:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1723425900000|2024-08-12 01:25:00|9.91|9.86|9.9|9.85|9.92|9.87|9.9|9.85|10
1723426200000|2024-08-12 01:30:00|9.89|9.84|9.9|9.85|9.91|9.86|9.89|9.84|38
1723426500000|2024-08-12 01:35:00|9.91|9.86|9.92|9.87|9.92|9.87|9.9|9.85|28
1723426800000|2024-08-12 01:40:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|37
1723427100000|2024-08-12 01:45:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|30
1723427400000|2024-08-12 01:50:00|9.92|9.87|9.96|9.91|9.96|9.91|9.91|9.86|15
1723427700000|2024-08-12 01:55:00|9.97|9.92|9.95|9.9|9.97|9.92|9.95|9.9|17
1723428000000|2024-08-12 02:00:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|19
1723428300000|2024-08-12 02:05:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|27
1723428600000|2024-08-12 02:10:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723428900000|2024-08-12 02:15:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|8
1723429200000|2024-08-12 02:20:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1723429500000|2024-08-12 02:25:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|29
1723429800000|2024-08-12 02:30:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|7
1723430100000|2024-08-12 02:35:00|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|16
1723430400000|2024-08-12 02:40:00|9.97|9.92|9.98|9.93|9.99|9.94|9.97|9.92|18
1723430700000|2024-08-12 02:45:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|11
1723431000000|2024-08-12 02:50:00|9.98|9.93|9.98|9.93|9.99|9.94|9.97|9.92|37
1723431300000|2024-08-12 02:55:00|9.99|9.94|9.99|9.94|10.01|9.96|9.98|9.93|9
1723431600000|2024-08-12 03:00:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|4
1723431900000|2024-08-12 03:05:00|10|9.95|9.98|9.93|10.01|9.96|9.98|9.93|27
1723432200000|2024-08-12 03:10:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|19
1723432500000|2024-08-12 03:15:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|17
1723432800000|2024-08-12 03:20:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1723433100000|2024-08-12 03:25:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|15
1723433400000|2024-08-12 03:30:00|9.99|9.94|10|9.95|10|9.95|9.98|9.93|30
1723433700000|2024-08-12 03:35:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|8
1723434000000|2024-08-12 03:40:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|19
1723434300000|2024-08-12 03:45:00|9.98|9.93|10|9.95|10|9.95|9.97|9.92|35
1723434600000|2024-08-12 03:50:00|9.99|9.94|9.98|9.93|10|9.95|9.98|9.93|32
1723434900000|2024-08-12 03:55:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|6
1723435200000|2024-08-12 04:00:00|9.99|9.94|10.01|9.96|10.01|9.96|9.99|9.94|5
1723435500000|2024-08-12 04:05:00|10|9.95|10.01|9.96|10.02|9.97|9.99|9.94|14
1723435800000|2024-08-12 04:10:00|10|9.95|9.98|9.93|10.01|9.96|9.98|9.93|19
1723436100000|2024-08-12 04:15:00|9.99|9.94|9.97|9.92|9.99|9.94|9.96|9.91|19
1723436400000|2024-08-12 04:20:00|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|24
1723436700000|2024-08-12 04:25:00|9.98|9.93|9.99|9.94|9.99|9.94|9.97|9.92|22
1723437000000|2024-08-12 04:30:00|9.98|9.93|9.98|9.93|9.99|9.94|9.97|9.92|15
1723437300000|2024-08-12 04:35:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|28
1723437600000|2024-08-12 04:40:00|9.99|9.94|9.98|9.93|9.99|9.94|9.97|9.92|24
1723437900000|2024-08-12 04:45:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|20
1723438200000|2024-08-12 04:50:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|10
1723438500000|2024-08-12 04:55:00|9.95|9.9|9.94|9.89|9.96|9.91|9.94|9.89|8
1723438800000|2024-08-12 05:00:00|9.95|9.9|9.97|9.92|9.98|9.93|9.95|9.9|21
1723439100000|2024-08-12 05:05:00|9.98|9.93|9.97|9.92|9.98|9.93|9.96|9.91|12
1723439400000|2024-08-12 05:10:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1723439700000|2024-08-12 05:15:00|9.98|9.93|9.99|9.94|10|9.95|9.98|9.93|22
1723440000000|2024-08-12 05:20:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|4
1723440300000|2024-08-12 05:25:00|10|9.95|10|9.95|10|9.95|9.98|9.93|7
1723440600000|2024-08-12 05:30:00|9.99|9.94|10.01|9.96|10.01|9.96|9.99|9.94|37
1723440900000|2024-08-12 05:35:00|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1723441200000|2024-08-12 05:40:00|9.99|9.94|9.97|9.92|10|9.95|9.97|9.92|27
1723441500000|2024-08-12 05:45:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|13
1723441800000|2024-08-12 05:50:00|9.99|9.94|9.99|9.94|10|9.95|9.98|9.93|9
1723442100000|2024-08-12 05:55:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|26
1723442400000|2024-08-12 06:00:00|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|22
1723442700000|2024-08-12 06:05:00|9.98|9.93|9.96|9.91|9.98|9.93|9.96|9.91|5
1723443000000|2024-08-12 06:10:00|9.97|9.92|9.96|9.91|9.97|9.92|9.95|9.9|14
1723443300000|2024-08-12 06:15:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|9
1723443600000|2024-08-12 06:20:00|9.94|9.89|9.96|9.91|9.96|9.91|9.94|9.89|3
1723443900000|2024-08-12 06:25:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|25
1723444200000|2024-08-12 06:30:00|9.96|9.91|9.94|9.89|9.96|9.91|9.92|9.87|53
1723444500000|2024-08-12 06:35:00|9.93|9.88|9.92|9.87|9.94|9.89|9.92|9.87|34
1723444800000|2024-08-12 06:40:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|20
1723445100000|2024-08-12 06:45:00|9.93|9.88|9.91|9.86|9.94|9.89|9.91|9.86|31
1723445400000|2024-08-12 06:50:00|9.92|9.87|9.91|9.86|9.92|9.87|9.9|9.85|14
1723445700000|2024-08-12 06:55:00|9.9|9.85|9.91|9.86|9.92|9.87|9.9|9.85|40
1723446000000|2024-08-12 07:00:00|9.92|9.87|9.91|9.86|9.92|9.87|9.9|9.85|32
1723446300000|2024-08-12 07:05:00|9.9|9.85|9.89|9.84|9.91|9.86|9.89|9.84|44
1723446600000|2024-08-12 07:10:00|9.9|9.85|9.89|9.84|9.9|9.85|9.88|9.83|18
1723446900000|2024-08-12 07:15:00|9.88|9.83|9.87|9.82|9.9|9.85|9.86|9.81|32
1723447200000|2024-08-12 07:20:00|9.86|9.81|9.92|9.87|9.93|9.88|9.85|9.8|95
1723447500000|2024-08-12 07:25:00|9.91|9.86|9.93|9.88|9.94|9.89|9.9|9.85|37
1723447800000|2024-08-12 07:30:00|9.92|9.87|9.97|9.92|9.97|9.92|9.92|9.87|22
1723448100000|2024-08-12 07:35:00|9.96|9.91|10|9.95|10|9.95|9.96|9.91|31
1723448400000|2024-08-12 07:40:00|10.01|9.96|9.98|9.93|10.01|9.96|9.98|9.93|18
1723448700000|2024-08-12 07:45:00|9.99|9.94|10|9.95|10|9.95|9.97|9.92|24
1723449000000|2024-08-12 07:50:00|9.99|9.94|9.99|9.94|10|9.95|9.98|9.93|33
1723449300000|2024-08-12 07:55:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|9
1723449600000|2024-08-12 08:00:00|9.97|9.92|10.01|9.96|10.02|9.97|9.97|9.92|37
1723449900000|2024-08-12 08:05:00|10|9.95|10.03|9.98|10.05|10|10|9.95|34
1723450200000|2024-08-12 08:10:00|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|51
1723450500000|2024-08-12 08:15:00|10.03|9.98|10.02|9.97|10.03|9.98|10.01|9.96|24
1723450800000|2024-08-12 08:20:00|10.01|9.96|10.02|9.97|10.03|9.98|10.01|9.96|18
1723451100000|2024-08-12 08:25:00|10.03|9.98|10.01|9.96|10.03|9.98|10|9.95|19
1723451400000|2024-08-12 08:30:00|10|9.95|10.01|9.96|10.02|9.97|10|9.95|36
1723451700000|2024-08-12 08:35:00|10|9.95|9.98|9.93|10|9.95|9.98|9.93|27
1723452000000|2024-08-12 08:40:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|26
1723452300000|2024-08-12 08:45:00|9.97|9.92|9.95|9.9|9.97|9.92|9.94|9.89|29
1723452600000|2024-08-12 08:50:00|9.96|9.91|9.94|9.89|9.96|9.91|9.93|9.88|15
1723452900000|2024-08-12 08:55:00|9.93|9.88|9.91|9.86|9.93|9.88|9.9|9.85|31
1723453200000|2024-08-12 09:00:00|9.92|9.87|9.93|9.88|9.94|9.89|9.91|9.86|54
1723453500000|2024-08-12 09:05:00|9.94|9.89|9.95|9.9|9.95|9.9|9.93|9.88|28
1723453800000|2024-08-12 09:10:00|9.94|9.89|9.98|9.93|9.98|9.93|9.94|9.89|49
1723454100000|2024-08-12 09:15:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|52
1723454400000|2024-08-12 09:20:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|27
1723454700000|2024-08-12 09:25:00|9.98|9.93|9.93|9.88|9.98|9.93|9.92|9.87|30
1723455000000|2024-08-12 09:30:00|9.94|9.89|9.94|9.89|9.94|9.89|9.91|9.86|43
1723455300000|2024-08-12 09:35:00|9.95|9.9|9.92|9.87|9.95|9.9|9.92|9.87|48
1723455600000|2024-08-12 09:40:00|9.93|9.88|9.94|9.89|9.94|9.89|9.92|9.87|62
1723455900000|2024-08-12 09:45:00|9.93|9.88|9.91|9.86|9.93|9.88|9.9|9.85|23
1723456200000|2024-08-12 09:50:00|9.9|9.85|9.92|9.87|9.92|9.87|9.9|9.85|41
1723456500000|2024-08-12 09:55:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|33
1723456800000|2024-08-12 10:00:00|9.92|9.87|9.9|9.85|9.93|9.88|9.9|9.85|25
1723457100000|2024-08-12 10:05:00|9.91|9.86|9.92|9.87|9.93|9.88|9.9|9.85|36
1723457400000|2024-08-12 10:10:00|9.91|9.86|9.91|9.86|9.93|9.88|9.91|9.86|13
1723457700000|2024-08-12 10:15:00|9.92|9.87|9.96|9.91|9.97|9.92|9.91|9.86|67
1723458000000|2024-08-12 10:20:00|9.97|9.92|10|9.95|10|9.95|9.96|9.91|28
1723458300000|2024-08-12 10:25:00|10.01|9.96|9.99|9.94|10.01|9.96|9.98|9.93|17
1723458600000|2024-08-12 10:30:00|9.98|9.93|9.99|9.94|9.99|9.94|9.97|9.92|16
1723458900000|2024-08-12 10:35:00|10|9.95|10|9.95|10.01|9.96|9.99|9.94|55
1723459200000|2024-08-12 10:40:00|9.99|9.94|9.99|9.94|10|9.95|9.98|9.93|31
1723459500000|2024-08-12 10:45:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|18
1723459800000|2024-08-12 10:50:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|12
1723460100000|2024-08-12 10:55:00|10|9.95|10|9.95|10|9.95|9.99|9.94|37
1723460400000|2024-08-12 11:00:00|9.99|9.94|10.01|9.96|10.04|9.99|9.99|9.94|51
1723460700000|2024-08-12 11:05:00|10|9.95|10.04|9.99|10.05|10|10|9.95|57
1723461000000|2024-08-12 11:10:00|10.05|10|10.05|10|10.05|10|10.04|9.99|77
1723461300000|2024-08-12 11:15:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|14
1723461600000|2024-08-12 11:20:00|10.04|9.99|10.03|9.98|10.05|10|10.03|9.98|52
1723461900000|2024-08-12 11:25:00|10.04|9.99|10.04|9.99|10.05|10|10.03|9.98|31
1723462200000|2024-08-12 11:30:00|10.03|9.98|10.04|9.99|10.05|10|10.02|9.97|34
1723462500000|2024-08-12 11:35:00|10.05|10|10.03|9.98|10.05|10|10.03|9.98|57
1723462800000|2024-08-12 11:40:00|10.04|9.99|10.02|9.97|10.04|9.99|10.02|9.97|13
1723463100000|2024-08-12 11:45:00|10.03|9.98|10.05|10|10.05|10|10.02|9.97|33
1723463400000|2024-08-12 11:50:00|10.04|9.99|10.03|9.98|10.05|10|10.03|9.98|132
1723463700000|2024-08-12 11:55:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|39
1723464000000|2024-08-12 12:00:00|10.05|10|10.04|9.99|10.05|10|10.03|9.98|46
1723464300000|2024-08-12 12:05:00|10.03|9.98|10.05|10|10.05|10|10.03|9.98|55
1723464600000|2024-08-12 12:10:00|10.04|9.99|10.03|9.98|10.05|10|10.03|9.98|44
1723464900000|2024-08-12 12:15:00|10.04|9.99|10.03|9.98|10.05|10|10.02|9.97|52
1723465200000|2024-08-12 12:20:00|10.02|9.97|10.03|9.98|10.03|9.98|10.01|9.96|8
1723465500000|2024-08-12 12:25:00|10.04|9.99|10.06|10.01|10.06|10.01|10.03|9.98|39
1723465800000|2024-08-12 12:30:00|10.07|10.02|10.05|10|10.08|10.03|10.05|10|13
1723466100000|2024-08-12 12:35:00|10.06|10.01|10.04|9.99|10.06|10.01|10.04|9.99|51
1723466400000|2024-08-12 12:40:00|10.03|9.98|10.02|9.97|10.04|9.99|10.01|9.96|12
1723466700000|2024-08-12 12:45:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|29
1723467000000|2024-08-12 12:50:00|10.04|9.99|10.02|9.97|10.04|9.99|10.02|9.97|25
1723467300000|2024-08-12 12:55:00|10.03|9.98|10.03|9.98|10.04|9.99|10.02|9.97|17
1723467600000|2024-08-12 13:00:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|44
1723467900000|2024-08-12 13:05:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1723468200000|2024-08-12 13:10:00|10.05|10|10.04|9.99|10.05|10|10.03|9.98|18
1723468500000|2024-08-12 13:15:00|10.05|10|10.04|9.99|10.05|10|10.03|9.98|60
1723468800000|2024-08-12 13:20:00|10.03|9.98|10.01|9.96|10.04|9.99|10|9.95|45
1723469100000|2024-08-12 13:25:00|10.02|9.97|10.01|9.96|10.02|9.97|10|9.95|10
1723469400000|2024-08-12 13:30:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|25
1723469700000|2024-08-12 13:35:00|10.03|9.98|9.97|9.92|10.04|9.99|9.97|9.92|33
1723470000000|2024-08-12 13:40:00|9.98|9.93|9.94|9.89|9.99|9.94|9.93|9.88|83
1723470300000|2024-08-12 13:45:00|9.93|9.88|9.86|9.81|9.94|9.89|9.83|9.78|76
1723470600000|2024-08-12 13:50:00|9.87|9.82|9.86|9.81|9.9|9.85|9.85|9.8|108
1723470900000|2024-08-12 13:55:00|9.87|9.82|9.84|9.79|9.87|9.82|9.82|9.77|112
1723471200000|2024-08-12 14:00:00|9.83|9.78|9.8|9.75|9.85|9.8|9.77|9.72|96
1723471500000|2024-08-12 14:05:00|9.81|9.76|9.89|9.84|9.9|9.85|9.8|9.75|93
1723471800000|2024-08-12 14:10:00|9.88|9.83|9.94|9.89|9.95|9.9|9.88|9.83|97
1723472100000|2024-08-12 14:15:00|9.93|9.88|9.93|9.88|9.95|9.9|9.91|9.86|85
1723472400000|2024-08-12 14:20:00|9.94|9.89|9.95|9.9|9.96|9.91|9.93|9.88|38
1723472700000|2024-08-12 14:25:00|9.94|9.89|9.95|9.9|9.97|9.92|9.94|9.89|42
1723473000000|2024-08-12 14:30:00|9.96|9.91|9.98|9.93|9.98|9.93|9.92|9.87|71
1723473300000|2024-08-12 14:35:00|9.97|9.92|10.03|9.98|10.05|10|9.96|9.91|121
1723473600000|2024-08-12 14:40:00|10.04|9.99|10.01|9.96|10.05|10|10|9.95|80
1723473900000|2024-08-12 14:45:00|10.02|9.97|10.02|9.97|10.04|9.99|10.01|9.96|97
1723474200000|2024-08-12 14:50:00|10.01|9.96|10.02|9.97|10.03|9.98|10.01|9.96|90
1723474500000|2024-08-12 14:55:00|10.01|9.96|10.03|9.98|10.04|9.99|10.01|9.96|45
1723474800000|2024-08-12 15:00:00|10.02|9.97|10.05|10|10.05|10|10.02|9.97|106
1723475100000|2024-08-12 15:05:00|10.04|9.99|10.01|9.96|10.05|10|10|9.95|58
1723475400000|2024-08-12 15:10:00|10.02|9.97|9.99|9.94|10.02|9.97|9.99|9.94|66
1723475700000|2024-08-12 15:15:00|10|9.95|10.02|9.97|10.02|9.97|9.98|9.93|87
1723476000000|2024-08-12 15:20:00|10.01|9.96|9.94|9.89|10.03|9.98|9.92|9.87|102
1723476300000|2024-08-12 15:25:00|9.93|9.88|9.96|9.91|9.97|9.92|9.9|9.85|81
1723476600000|2024-08-12 15:30:00|9.95|9.9|9.95|9.9|9.97|9.92|9.93|9.88|147
1723476900000|2024-08-12 15:35:00|9.94|9.89|9.96|9.91|9.97|9.92|9.94|9.89|75
1723477200000|2024-08-12 15:40:00|9.97|9.92|9.99|9.94|10|9.95|9.94|9.89|85
1723477500000|2024-08-12 15:45:00|10|9.95|10|9.95|10.02|9.97|9.98|9.93|103
1723477800000|2024-08-12 15:50:00|10.01|9.96|9.99|9.94|10.02|9.97|9.99|9.94|57
1723478100000|2024-08-12 15:55:00|10|9.95|9.97|9.92|10|9.95|9.97|9.92|72
1723478400000|2024-08-12 16:00:00|9.96|9.91|9.99|9.94|10.02|9.97|9.96|9.91|94
1723478700000|2024-08-12 16:05:00|10|9.95|9.98|9.93|10.01|9.96|9.97|9.92|61
1723479000000|2024-08-12 16:10:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|79
1723479300000|2024-08-12 16:15:00|9.98|9.93|9.97|9.92|9.98|9.93|9.95|9.9|22
1723479600000|2024-08-12 16:20:00|9.98|9.93|9.98|9.93|10|9.95|9.97|9.92|43
1723479900000|2024-08-12 16:25:00|9.99|9.94|10.01|9.96|10.02|9.97|9.99|9.94|39
1723480200000|2024-08-12 16:30:00|10.02|9.97|10.01|9.96|10.03|9.98|10.01|9.96|38
1723480500000|2024-08-12 16:35:00|10.02|9.97|10.03|9.98|10.03|9.98|10|9.95|34
1723480800000|2024-08-12 16:40:00|10.04|9.99|10.01|9.96|10.04|9.99|10.01|9.96|34
1723481100000|2024-08-12 16:45:00|10.02|9.97|9.99|9.94|10.03|9.98|9.99|9.94|32
1723481400000|2024-08-12 16:50:00|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|30
1723481700000|2024-08-12 16:55:00|9.96|9.91|9.96|9.91|9.98|9.93|9.95|9.9|17
1723482000000|2024-08-12 17:00:00|9.95|9.9|9.97|9.92|9.98|9.93|9.95|9.9|21
1723482300000|2024-08-12 17:05:00|9.98|9.93|9.98|9.93|9.99|9.94|9.97|9.92|25
1723482600000|2024-08-12 17:10:00|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|20
1723482900000|2024-08-12 17:15:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|6
1723483200000|2024-08-12 17:20:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723483500000|2024-08-12 17:25:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|24
1723483800000|2024-08-12 17:30:00|9.94|9.89|9.93|9.88|9.95|9.9|9.93|9.88|22
1723484100000|2024-08-12 17:35:00|9.94|9.89|9.93|9.88|9.94|9.89|9.92|9.87|28
1723484400000|2024-08-12 17:40:00|9.92|9.87|9.92|9.87|9.93|9.88|9.91|9.86|5
1723484700000|2024-08-12 17:45:00|9.91|9.86|9.9|9.85|9.92|9.87|9.9|9.85|8
1723485000000|2024-08-12 17:50:00|9.91|9.86|9.87|9.82|9.91|9.86|9.87|9.82|27
1723485300000|2024-08-12 17:55:00|9.88|9.83|9.87|9.82|9.88|9.83|9.86|9.81|22
1723485600000|2024-08-12 18:00:00|9.86|9.81|9.88|9.83|9.88|9.83|9.86|9.81|47
1723485900000|2024-08-12 18:05:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|54
1723486200000|2024-08-12 18:10:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|26
1723486500000|2024-08-12 18:15:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1723486800000|2024-08-12 18:20:00|9.88|9.83|9.87|9.82|9.88|9.83|9.86|9.81|26
1723487100000|2024-08-12 18:25:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|43
1723487400000|2024-08-12 18:30:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|17
1723487700000|2024-08-12 18:35:00|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|45
1723488000000|2024-08-12 18:40:00|9.85|9.8|9.86|9.81|9.87|9.82|9.85|9.8|66
1723488300000|2024-08-12 18:45:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|99
1723488600000|2024-08-12 18:50:00|9.84|9.79|9.79|9.74|9.85|9.8|9.79|9.74|84
1723488900000|2024-08-12 18:55:00|9.8|9.75|9.8|9.75|9.8|9.75|9.78|9.73|75
1723489200000|2024-08-12 19:00:00|9.81|9.76|9.84|9.79|9.84|9.79|9.8|9.75|74
1723489500000|2024-08-12 19:05:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|54
1723489800000|2024-08-12 19:10:00|9.85|9.8|9.87|9.82|9.87|9.82|9.85|9.8|9
1723490100000|2024-08-12 19:15:00|9.86|9.81|9.88|9.83|9.89|9.84|9.86|9.81|31
1723490400000|2024-08-12 19:20:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|47
1723490700000|2024-08-12 19:25:00|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|37
1723491000000|2024-08-12 19:30:00|9.85|9.8|9.87|9.82|9.87|9.82|9.85|9.8|71
1723491300000|2024-08-12 19:35:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|31
1723491600000|2024-08-12 19:40:00|9.87|9.82|9.85|9.8|9.87|9.82|9.85|9.8|39
1723491900000|2024-08-12 19:45:00|9.84|9.79|9.83|9.78|9.85|9.8|9.83|9.78|62
1723492200000|2024-08-12 19:50:00|9.84|9.79|9.86|9.81|9.86|9.81|9.83|9.78|37
1723492500000|2024-08-12 19:55:00|9.87|9.82|9.86|9.81|9.87|9.82|9.85|9.8|88
1723492800000|2024-08-12 20:00:00|9.85|9.8|9.84|9.79|9.87|9.82|9.83|9.78|61
1723493100000|2024-08-12 20:05:00|9.83|9.78|9.83|9.78|9.84|9.79|9.82|9.77|33
1723493400000|2024-08-12 20:10:00|9.82|9.77|9.84|9.79|9.85|9.8|9.82|9.77|25
1723493700000|2024-08-12 20:15:00|9.85|9.8|9.84|9.79|9.86|9.81|9.84|9.79|42
1723494000000|2024-08-12 20:20:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|43
1723494300000|2024-08-12 20:25:00|9.84|9.79|9.83|9.78|9.86|9.81|9.83|9.78|24
1723494600000|2024-08-12 20:30:00|9.82|9.77|9.83|9.78|9.84|9.79|9.82|9.77|22
1723494900000|2024-08-12 20:35:00|9.84|9.79|9.84|9.79|9.85|9.8|9.83|9.78|13
1723495200000|2024-08-12 20:40:00|9.83|9.78|9.84|9.79|9.86|9.81|9.83|9.78|58
1723495500000|2024-08-12 20:45:00|9.83|9.78|9.83|9.78|9.84|9.79|9.82|9.77|51
1723495800000|2024-08-12 20:50:00|9.82|9.77|9.8|9.75|9.82|9.77|9.79|9.74|83
1723496100000|2024-08-12 20:55:00|9.79|9.74|9.78|9.73|9.8|9.75|9.77|9.72|66
1723496400000|2024-08-12 21:00:00|9.79|9.74|9.77|9.72|9.79|9.74|9.77|9.72|97
1723496700000|2024-08-12 21:05:00|9.76|9.71|9.75|9.7|9.77|9.72|9.75|9.7|50
1723497000000|2024-08-12 21:10:00|9.76|9.71|9.77|9.72|9.78|9.73|9.75|9.7|26
1723497300000|2024-08-12 21:15:00|9.78|9.73|9.78|9.73|9.78|9.73|9.75|9.7|43
1723497600000|2024-08-12 21:20:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1723497900000|2024-08-12 21:25:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|7
1723498200000|2024-08-12 21:30:00|9.79|9.74|9.8|9.75|9.8|9.75|9.78|9.73|32
1723498500000|2024-08-12 21:35:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1723498800000|2024-08-12 21:40:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|31
1723499100000|2024-08-12 21:45:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|22
1723499400000|2024-08-12 21:50:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|29
1723499700000|2024-08-12 21:55:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|17
1723500000000|2024-08-12 22:00:00|9.83|9.78|9.84|9.79|9.84|9.79|9.82|9.77|12
1723500300000|2024-08-12 22:05:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|12
1723500600000|2024-08-12 22:10:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1723500900000|2024-08-12 22:15:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1723501200000|2024-08-12 22:20:00|9.85|9.8|9.86|9.81|9.86|9.81|9.84|9.79|14
1723501500000|2024-08-12 22:25:00|9.85|9.8|9.84|9.79|9.86|9.81|9.84|9.79|28
1723501800000|2024-08-12 22:30:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|59
1723502100000|2024-08-12 22:35:00|9.82|9.77|9.81|9.76|9.83|9.78|9.81|9.76|22
1723502400000|2024-08-12 22:40:00|9.82|9.77|9.81|9.76|9.82|9.77|9.8|9.75|36
1723502700000|2024-08-12 22:45:00|9.8|9.75|9.82|9.77|9.83|9.78|9.8|9.75|71
1723503000000|2024-08-12 22:50:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|14
1723503300000|2024-08-12 22:55:00|9.83|9.78|9.85|9.8|9.85|9.8|9.83|9.78|37
1723503600000|2024-08-12 23:00:00|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|37
1723503900000|2024-08-12 23:05:00|9.87|9.82|9.86|9.81|9.87|9.82|9.85|9.8|24
1723504200000|2024-08-12 23:10:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|18
1723504500000|2024-08-12 23:15:00|9.87|9.82|9.9|9.85|9.91|9.86|9.86|9.81|50
1723504800000|2024-08-12 23:20:00|9.91|9.86|9.89|9.84|9.92|9.87|9.89|9.84|43
1723505100000|2024-08-12 23:25:00|9.88|9.83|9.88|9.83|9.89|9.84|9.87|9.82|41
1723505400000|2024-08-12 23:30:00|9.87|9.82|9.91|9.86|9.91|9.86|9.87|9.82|37
1723505700000|2024-08-12 23:35:00|9.9|9.85|9.92|9.87|9.92|9.87|9.9|9.85|41
1723506000000|2024-08-12 23:40:00|9.91|9.86|9.92|9.87|9.93|9.88|9.91|9.86|48
1723506300000|2024-08-12 23:45:00|9.91|9.86|9.92|9.87|9.93|9.88|9.91|9.86|28
1723506600000|2024-08-12 23:50:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723506900000|2024-08-12 23:55:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|3
1723507200000|2024-08-13 00:00:00|9.9|9.85|9.92|9.87|9.92|9.87|9.89|9.84|35
1723507500000|2024-08-13 00:05:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|37
1723507800000|2024-08-13 00:10:00|9.92|9.87|9.89|9.84|9.92|9.87|9.88|9.83|50
1723508100000|2024-08-13 00:15:00|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|15
1723508400000|2024-08-13 00:20:00|9.89|9.84|9.88|9.83|9.89|9.84|9.87|9.82|38
1723508700000|2024-08-13 00:25:00|9.89|9.84|9.9|9.85|9.91|9.86|9.88|9.83|48
1723509000000|2024-08-13 00:30:00|9.89|9.84|9.89|9.84|9.92|9.87|9.87|9.82|47
1723509300000|2024-08-13 00:35:00|9.88|9.83|9.89|9.84|9.91|9.86|9.88|9.83|76
1723509600000|2024-08-13 00:40:00|9.88|9.83|9.9|9.85|9.91|9.86|9.88|9.83|43
1723509900000|2024-08-13 00:45:00|9.91|9.86|9.91|9.86|9.92|9.87|9.9|9.85|31
1723510200000|2024-08-13 00:50:00|9.92|9.87|9.92|9.87|9.94|9.89|9.92|9.87|51
1723510500000|2024-08-13 00:55:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|72
1723510800000|2024-08-13 01:00:00|9.93|9.88|9.91|9.86|9.93|9.88|9.91|9.86|41
1723511100000|2024-08-13 01:05:00|9.9|9.85|9.91|9.86|9.92|9.87|9.89|9.84|64
1723511700000|2024-08-13 01:15:00|9.92|9.87|9.93|9.88|9.93|9.88|9.91|9.86|20
1723512000000|2024-08-13 01:20:00|9.92|9.87|9.93|9.88|9.94|9.89|9.92|9.87|46
1723512300000|2024-08-13 01:25:00|9.92|9.87|9.93|9.88|9.95|9.9|9.92|9.87|46
1723512600000|2024-08-13 01:30:00|9.92|9.87|9.94|9.89|9.94|9.89|9.92|9.87|77
1723512900000|2024-08-13 01:35:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|56
1723513200000|2024-08-13 01:40:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|30
1723513500000|2024-08-13 01:45:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1723513800000|2024-08-13 01:50:00|9.95|9.9|9.96|9.91|9.96|9.91|9.94|9.89|14
1723514100000|2024-08-13 01:55:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|18
1723514400000|2024-08-13 02:00:00|9.93|9.88|9.94|9.89|9.95|9.9|9.93|9.88|12
1723514700000|2024-08-13 02:05:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|20
1723515000000|2024-08-13 02:10:00|9.93|9.88|9.92|9.87|9.94|9.89|9.91|9.86|40
1723515300000|2024-08-13 02:15:00|9.91|9.86|9.89|9.84|9.92|9.87|9.89|9.84|85
1723515600000|2024-08-13 02:20:00|9.9|9.85|9.91|9.86|9.91|9.86|9.89|9.84|96
1723515900000|2024-08-13 02:25:00|9.9|9.85|9.93|9.88|9.93|9.88|9.9|9.85|48
1723516200000|2024-08-13 02:30:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|39
1723516500000|2024-08-13 02:35:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|20
1723516800000|2024-08-13 02:40:00|9.93|9.88|9.94|9.89|9.94|9.89|9.92|9.87|32
1723517100000|2024-08-13 02:45:00|9.93|9.88|9.95|9.9|9.96|9.91|9.93|9.88|39
1723517400000|2024-08-13 02:50:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|22
1723517700000|2024-08-13 02:55:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|18
1723518000000|2024-08-13 03:00:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1723518300000|2024-08-13 03:05:00|9.95|9.9|9.94|9.89|9.96|9.91|9.93|9.88|14
1723518600000|2024-08-13 03:10:00|9.93|9.88|9.92|9.87|9.94|9.89|9.88|9.83|48
1723518900000|2024-08-13 03:15:00|9.93|9.88|9.95|9.9|9.96|9.91|9.9|9.85|53
1723519200000|2024-08-13 03:20:00|9.94|9.89|9.94|9.89|9.95|9.9|9.92|9.87|43
1723519500000|2024-08-13 03:25:00|9.93|9.88|9.91|9.86|9.94|9.89|9.91|9.86|57
1723519800000|2024-08-13 03:30:00|9.92|9.87|9.91|9.86|9.92|9.87|9.9|9.85|50
1723520100000|2024-08-13 03:35:00|9.9|9.85|9.89|9.84|9.91|9.86|9.88|9.83|74
1723520400000|2024-08-13 03:40:00|9.88|9.83|9.88|9.83|9.9|9.85|9.88|9.83|43
1723520700000|2024-08-13 03:45:00|9.87|9.82|9.87|9.82|9.88|9.83|9.86|9.81|51
1723521000000|2024-08-13 03:50:00|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|25
1723521300000|2024-08-13 03:55:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|5
1723521600000|2024-08-13 04:00:00|9.86|9.81|9.84|9.79|9.87|9.82|9.83|9.78|93
1723521900000|2024-08-13 04:05:00|9.85|9.8|9.83|9.78|9.85|9.8|9.83|9.78|33
1723522200000|2024-08-13 04:10:00|9.84|9.79|9.83|9.78|9.84|9.79|9.82|9.77|36
1723522500000|2024-08-13 04:15:00|9.82|9.77|9.84|9.79|9.84|9.79|9.82|9.77|53
1723522800000|2024-08-13 04:20:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|25
1723523100000|2024-08-13 04:25:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|45
1723523400000|2024-08-13 04:30:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|27
1723523700000|2024-08-13 04:35:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|11
1723524000000|2024-08-13 04:40:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|47
1723524300000|2024-08-13 04:45:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|39
1723524600000|2024-08-13 04:50:00|9.85|9.8|9.86|9.81|9.86|9.81|9.84|9.79|30
1723524900000|2024-08-13 04:55:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|4
1723525200000|2024-08-13 05:00:00|9.85|9.8|9.84|9.79|9.86|9.81|9.84|9.79|14
1723525500000|2024-08-13 05:05:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1723525800000|2024-08-13 05:10:00|9.86|9.81|9.87|9.82|9.87|9.82|9.85|9.8|12
1723526100000|2024-08-13 05:15:00|9.86|9.81|9.87|9.82|9.88|9.83|9.86|9.81|46
1723526400000|2024-08-13 05:20:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|11
1723526700000|2024-08-13 05:25:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|21
1723527000000|2024-08-13 05:30:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|27
1723527300000|2024-08-13 05:35:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1723527600000|2024-08-13 05:40:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|20
1723527900000|2024-08-13 05:45:00|9.86|9.81|9.88|9.83|9.88|9.83|9.86|9.81|15
1723528200000|2024-08-13 05:50:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|8
1723528500000|2024-08-13 05:55:00|9.87|9.82|9.88|9.83|9.89|9.84|9.87|9.82|26
1723528800000|2024-08-13 06:00:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|20
1723529400000|2024-08-13 06:10:00|9.87|9.82|9.86|9.81|9.88|9.83|9.86|9.81|40
1723529700000|2024-08-13 06:15:00|9.87|9.82|9.85|9.8|9.87|9.82|9.85|9.8|41
1723530000000|2024-08-13 06:20:00|9.86|9.81|9.84|9.79|9.86|9.81|9.84|9.79|51
1723530300000|2024-08-13 06:25:00|9.85|9.8|9.86|9.81|9.86|9.81|9.84|9.79|46
1723530600000|2024-08-13 06:30:00|9.85|9.8|9.87|9.82|9.87|9.82|9.85|9.8|87
1723530900000|2024-08-13 06:35:00|9.88|9.83|9.89|9.84|9.89|9.84|9.87|9.82|60
1723531200000|2024-08-13 06:40:00|9.88|9.83|9.87|9.82|9.89|9.84|9.87|9.82|36
1723531500000|2024-08-13 06:45:00|9.88|9.83|9.89|9.84|9.9|9.85|9.87|9.82|38
1723531800000|2024-08-13 06:50:00|9.9|9.85|9.92|9.87|9.92|9.87|9.89|9.84|29
1723532100000|2024-08-13 06:55:00|9.91|9.86|9.9|9.85|9.92|9.87|9.9|9.85|22
1723532400000|2024-08-13 07:00:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|26
1723532700000|2024-08-13 07:05:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|12
1723533000000|2024-08-13 07:10:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|57
1723533300000|2024-08-13 07:15:00|9.9|9.85|9.91|9.86|9.91|9.86|9.89|9.84|20
1723533600000|2024-08-13 07:20:00|9.92|9.87|9.89|9.84|9.92|9.87|9.89|9.84|10
1723533900000|2024-08-13 07:25:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|33
1723534200000|2024-08-13 07:30:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|40
1723534500000|2024-08-13 07:35:00|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|20
1723534800000|2024-08-13 07:40:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|56
1723535100000|2024-08-13 07:45:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|30
1723535400000|2024-08-13 07:50:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|12
1723535700000|2024-08-13 07:55:00|9.87|9.82|9.88|9.83|9.89|9.84|9.87|9.82|52
1723536000000|2024-08-13 08:00:00|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|11
1723536300000|2024-08-13 08:05:00|9.9|9.85|9.88|9.83|9.9|9.85|9.87|9.82|21
1723536600000|2024-08-13 08:10:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|22
1723536900000|2024-08-13 08:15:00|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|12
1723537200000|2024-08-13 08:20:00|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|19
1723537500000|2024-08-13 08:25:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|55
1723537800000|2024-08-13 08:30:00|9.85|9.8|9.87|9.82|9.87|9.82|9.85|9.8|43
1723538100000|2024-08-13 08:35:00|9.86|9.81|9.87|9.82|9.88|9.83|9.86|9.81|20
1723538400000|2024-08-13 08:40:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|13
1723538700000|2024-08-13 08:45:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|13
1723539000000|2024-08-13 08:50:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|33
1723539300000|2024-08-13 08:55:00|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|9
1723539600000|2024-08-13 09:00:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|30
1723539900000|2024-08-13 09:05:00|9.86|9.81|9.87|9.82|9.87|9.82|9.85|9.8|40
1723540200000|2024-08-13 09:10:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|34
1723540500000|2024-08-13 09:15:00|9.86|9.81|9.85|9.8|9.87|9.82|9.84|9.79|50
1723540800000|2024-08-13 09:20:00|9.86|9.81|9.83|9.78|9.86|9.81|9.82|9.77|48
1723541100000|2024-08-13 09:25:00|9.84|9.79|9.85|9.8|9.85|9.8|9.83|9.78|44
1723541400000|2024-08-13 09:30:00|9.84|9.79|9.84|9.79|9.87|9.82|9.84|9.79|53
1723541700000|2024-08-13 09:35:00|9.85|9.8|9.83|9.78|9.85|9.8|9.82|9.77|37
1723542000000|2024-08-13 09:40:00|9.82|9.77|9.82|9.77|9.84|9.79|9.82|9.77|47
1723542300000|2024-08-13 09:45:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|13
1723542600000|2024-08-13 09:50:00|9.84|9.79|9.84|9.79|9.85|9.8|9.83|9.78|49
1723542900000|2024-08-13 09:55:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|69
1723543200000|2024-08-13 10:00:00|9.84|9.79|9.84|9.79|9.85|9.8|9.83|9.78|33
1723543500000|2024-08-13 10:05:00|9.85|9.8|9.84|9.79|9.85|9.8|9.83|9.78|62
1723543800000|2024-08-13 10:10:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1723544100000|2024-08-13 10:15:00|9.84|9.79|9.83|9.78|9.84|9.79|9.81|9.76|52
1723544400000|2024-08-13 10:20:00|9.82|9.77|9.8|9.75|9.83|9.78|9.79|9.74|35
1723544700000|2024-08-13 10:25:00|9.79|9.74|9.81|9.76|9.82|9.77|9.79|9.74|33
1723545000000|2024-08-13 10:30:00|9.8|9.75|9.84|9.79|9.84|9.79|9.8|9.75|38
1723545300000|2024-08-13 10:35:00|9.83|9.78|9.83|9.78|9.84|9.79|9.82|9.77|19
1723545600000|2024-08-13 10:40:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|32
1723545900000|2024-08-13 10:45:00|9.84|9.79|9.88|9.83|9.89|9.84|9.83|9.78|67
1723546200000|2024-08-13 10:50:00|9.89|9.84|9.86|9.81|9.89|9.84|9.86|9.81|50
1723546500000|2024-08-13 10:55:00|9.87|9.82|9.86|9.81|9.87|9.82|9.85|9.8|8
1723546800000|2024-08-13 11:00:00|9.85|9.8|9.85|9.8|9.87|9.82|9.85|9.8|21
1723547100000|2024-08-13 11:05:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|28
1723547400000|2024-08-13 11:10:00|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|23
1723547700000|2024-08-13 11:15:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|45
1723548000000|2024-08-13 11:20:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|63
1723548300000|2024-08-13 11:25:00|9.85|9.8|9.84|9.79|9.86|9.81|9.84|9.79|40
1723548600000|2024-08-13 11:30:00|9.85|9.8|9.86|9.81|9.86|9.81|9.84|9.79|54
1723548900000|2024-08-13 11:35:00|9.85|9.8|9.86|9.81|9.87|9.82|9.85|9.8|28
1723549200000|2024-08-13 11:40:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|40
1723549500000|2024-08-13 11:45:00|9.87|9.82|9.86|9.81|9.87|9.82|9.85|9.8|42
1723549800000|2024-08-13 11:50:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|20
1723550100000|2024-08-13 11:55:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|21
1723550400000|2024-08-13 12:00:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|23
1723550700000|2024-08-13 12:05:00|9.87|9.82|9.86|9.81|9.87|9.82|9.85|9.8|22
1723551000000|2024-08-13 12:10:00|9.85|9.8|9.86|9.81|9.87|9.82|9.84|9.79|26
1723551300000|2024-08-13 12:15:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|42
1723551600000|2024-08-13 12:20:00|9.87|9.82|9.85|9.8|9.87|9.82|9.84|9.79|51
1723551900000|2024-08-13 12:25:00|9.86|9.81|9.87|9.82|9.87|9.82|9.85|9.8|32
1723552200000|2024-08-13 12:30:00|9.88|9.83|9.88|9.83|9.92|9.87|9.85|9.8|67
1723552500000|2024-08-13 12:35:00|9.89|9.84|9.88|9.83|9.89|9.84|9.87|9.82|86
1723552800000|2024-08-13 12:40:00|9.89|9.84|9.88|9.83|9.89|9.84|9.87|9.82|54
1723553100000|2024-08-13 12:45:00|9.87|9.82|9.88|9.83|9.88|9.83|9.86|9.81|44
1723553400000|2024-08-13 12:50:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|96
1723553700000|2024-08-13 12:55:00|9.89|9.84|9.91|9.86|9.92|9.87|9.89|9.84|93
1723554000000|2024-08-13 13:00:00|9.92|9.87|9.92|9.87|9.93|9.88|9.91|9.86|55
1723554300000|2024-08-13 13:05:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|36
1723554600000|2024-08-13 13:10:00|9.93|9.88|9.9|9.85|9.93|9.88|9.9|9.85|38
1723554900000|2024-08-13 13:15:00|9.91|9.86|9.88|9.83|9.91|9.86|9.87|9.82|64
1723555200000|2024-08-13 13:20:00|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|43
1723555500000|2024-08-13 13:25:00|9.86|9.81|9.88|9.83|9.88|9.83|9.86|9.81|45
1723555800000|2024-08-13 13:30:00|9.87|9.82|9.89|9.84|9.9|9.85|9.87|9.82|55
1723556100000|2024-08-13 13:35:00|9.9|9.85|9.89|9.84|9.9|9.85|9.88|9.83|48
1723556400000|2024-08-13 13:40:00|9.9|9.85|9.89|9.84|9.9|9.85|9.88|9.83|48
1723556700000|2024-08-13 13:45:00|9.9|9.85|9.93|9.88|9.93|9.88|9.89|9.84|72
1723557000000|2024-08-13 13:50:00|9.92|9.87|9.94|9.89|9.95|9.9|9.92|9.87|39
1723557300000|2024-08-13 13:55:00|9.93|9.88|9.95|9.9|9.95|9.9|9.93|9.88|27
1723557600000|2024-08-13 14:00:00|9.94|9.89|9.94|9.89|9.96|9.91|9.94|9.89|47
1723557900000|2024-08-13 14:05:00|9.93|9.88|9.93|9.88|9.95|9.9|9.92|9.87|61
1723558200000|2024-08-13 14:10:00|9.94|9.89|9.95|9.9|9.96|9.91|9.92|9.87|60
1723558500000|2024-08-13 14:15:00|9.96|9.91|9.95|9.9|9.97|9.92|9.94|9.89|38
1723558800000|2024-08-13 14:20:00|9.94|9.89|9.95|9.9|9.96|9.91|9.94|9.89|60
1723559100000|2024-08-13 14:25:00|9.96|9.91|9.94|9.89|9.96|9.91|9.93|9.88|43
1723559400000|2024-08-13 14:30:00|9.93|9.88|9.91|9.86|9.94|9.89|9.89|9.84|89
1723559700000|2024-08-13 14:35:00|9.92|9.87|9.93|9.88|9.93|9.88|9.91|9.86|70
1723560000000|2024-08-13 14:40:00|9.92|9.87|9.96|9.91|9.96|9.91|9.92|9.87|37
1723560300000|2024-08-13 14:45:00|9.95|9.9|9.96|9.91|9.97|9.92|9.94|9.89|44
1723560600000|2024-08-13 14:50:00|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|36
1723560900000|2024-08-13 14:55:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|27
1723561200000|2024-08-13 15:00:00|9.98|9.93|9.98|9.93|9.98|9.93|9.96|9.91|29
1723561500000|2024-08-13 15:05:00|9.97|9.92|9.95|9.9|9.98|9.93|9.95|9.9|23
1723561800000|2024-08-13 15:10:00|9.96|9.91|9.97|9.92|9.98|9.93|9.95|9.9|38
1723562100000|2024-08-13 15:15:00|9.96|9.91|9.97|9.92|9.98|9.93|9.96|9.91|24
1723562400000|2024-08-13 15:20:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|14
1723562700000|2024-08-13 15:25:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|16
1723563000000|2024-08-13 15:30:00|9.98|9.93|9.96|9.91|9.98|9.93|9.95|9.9|19
1723563300000|2024-08-13 15:35:00|9.95|9.9|9.94|9.89|9.96|9.91|9.94|9.89|42
1723563600000|2024-08-13 15:40:00|9.93|9.88|9.95|9.9|9.96|9.91|9.93|9.88|23
1723563900000|2024-08-13 15:45:00|9.94|9.89|9.94|9.89|9.96|9.91|9.93|9.88|47
1723564200000|2024-08-13 15:50:00|9.95|9.9|9.92|9.87|9.95|9.9|9.91|9.86|42
1723564500000|2024-08-13 15:55:00|9.93|9.88|9.91|9.86|9.93|9.88|9.91|9.86|15
1723564800000|2024-08-13 16:00:00|9.92|9.87|9.91|9.86|9.92|9.87|9.9|9.85|28
1723565100000|2024-08-13 16:05:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|56
1723565400000|2024-08-13 16:10:00|9.9|9.85|9.92|9.87|9.93|9.88|9.9|9.85|21
1723565700000|2024-08-13 16:15:00|9.93|9.88|9.93|9.88|9.94|9.89|9.92|9.87|91
1723566000000|2024-08-13 16:20:00|9.92|9.87|9.94|9.89|9.95|9.9|9.91|9.86|37
1723566300000|2024-08-13 16:25:00|9.93|9.88|9.92|9.87|9.94|9.89|9.92|9.87|14
1723566600000|2024-08-13 16:30:00|9.93|9.88|9.91|9.86|9.93|9.88|9.91|9.86|5
1723566900000|2024-08-13 16:35:00|9.92|9.87|9.95|9.9|9.96|9.91|9.91|9.86|58
1723567200000|2024-08-13 16:40:00|9.96|9.91|9.94|9.89|9.96|9.91|9.94|9.89|77
1723567500000|2024-08-13 16:45:00|9.95|9.9|9.97|9.92|9.98|9.93|9.94|9.89|25
1723567800000|2024-08-13 16:50:00|9.98|9.93|9.96|9.91|9.98|9.93|9.95|9.9|21
1723568100000|2024-08-13 16:55:00|9.97|9.92|9.95|9.9|9.97|9.92|9.95|9.9|101
1723568400000|2024-08-13 17:00:00|9.96|9.91|9.97|9.92|9.99|9.94|9.95|9.9|36
1723568700000|2024-08-13 17:05:00|9.96|9.91|9.97|9.92|9.99|9.94|9.96|9.91|26
1723569000000|2024-08-13 17:10:00|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|36
1723569300000|2024-08-13 17:15:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|41
1723569600000|2024-08-13 17:20:00|9.95|9.9|9.96|9.91|9.97|9.92|9.95|9.9|50
1723569900000|2024-08-13 17:25:00|9.97|9.92|9.98|9.93|9.99|9.94|9.96|9.91|84
1723570200000|2024-08-13 17:30:00|9.97|9.92|9.98|9.93|9.99|9.94|9.97|9.92|74
1723570500000|2024-08-13 17:35:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|23
1723570800000|2024-08-13 17:40:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|18
1723571100000|2024-08-13 17:45:00|9.96|9.91|9.97|9.92|9.98|9.93|9.96|9.91|44
1723571400000|2024-08-13 17:50:00|9.98|9.93|10|9.95|10.01|9.96|9.97|9.92|47
1723571700000|2024-08-13 17:55:00|10.01|9.96|9.99|9.94|10.01|9.96|9.99|9.94|25
1723572000000|2024-08-13 18:00:00|10|9.95|9.98|9.93|10|9.95|9.97|9.92|35
1723572300000|2024-08-13 18:05:00|9.99|9.94|9.97|9.92|9.99|9.94|9.96|9.91|31
1723572600000|2024-08-13 18:10:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|50
1723572900000|2024-08-13 18:15:00|9.98|9.93|9.95|9.9|9.98|9.93|9.94|9.89|28
1723573200000|2024-08-13 18:20:00|9.96|9.91|9.96|9.91|9.97|9.92|9.94|9.89|29
1723573500000|2024-08-13 18:25:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|30
1723573800000|2024-08-13 18:30:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|11
1723574100000|2024-08-13 18:35:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|37
1723574400000|2024-08-13 18:40:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|16
1723574700000|2024-08-13 18:45:00|9.97|9.92|9.95|9.9|9.97|9.92|9.94|9.89|31
1723575000000|2024-08-13 18:50:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|18
1723575300000|2024-08-13 18:55:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1723575600000|2024-08-13 19:00:00|9.95|9.9|9.94|9.89|9.96|9.91|9.94|9.89|6
1723575900000|2024-08-13 19:05:00|9.95|9.9|9.93|9.88|9.95|9.9|9.93|9.88|19
1723576200000|2024-08-13 19:10:00|9.94|9.89|9.93|9.88|9.95|9.9|9.93|9.88|18
1723576500000|2024-08-13 19:15:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1723576800000|2024-08-13 19:20:00|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|20
1723577100000|2024-08-13 19:25:00|9.91|9.86|9.94|9.89|9.95|9.9|9.91|9.86|40
1723577400000|2024-08-13 19:30:00|9.95|9.9|9.92|9.87|9.95|9.9|9.92|9.87|66
1723577700000|2024-08-13 19:35:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|16
1723578000000|2024-08-13 19:40:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|2
1723578300000|2024-08-13 19:45:00|9.93|9.88|9.95|9.9|9.95|9.9|9.93|9.88|15
1723578600000|2024-08-13 19:50:00|9.94|9.89|9.93|9.88|9.95|9.9|9.93|9.88|6
1723578900000|2024-08-13 19:55:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|10
1723579200000|2024-08-13 20:00:00|9.94|9.89|9.91|9.86|9.94|9.89|9.9|9.85|32
1723579500000|2024-08-13 20:05:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|13
1723579800000|2024-08-13 20:10:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1723580100000|2024-08-13 20:15:00|9.93|9.88|9.91|9.86|9.93|9.88|9.91|9.86|9
1723580400000|2024-08-13 20:20:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723580700000|2024-08-13 20:25:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|31
1723581000000|2024-08-13 20:30:00|9.9|9.85|9.9|9.85|9.91|9.86|9.89|9.84|25
1723581300000|2024-08-13 20:35:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|34
1723581600000|2024-08-13 20:40:00|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|13
1723581900000|2024-08-13 20:45:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723582500000|2024-08-13 20:55:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723582800000|2024-08-13 21:00:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|3
1723583100000|2024-08-13 21:05:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1723583400000|2024-08-13 21:10:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1723583700000|2024-08-13 21:15:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1723584000000|2024-08-13 21:20:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1723584300000|2024-08-13 21:25:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1723584600000|2024-08-13 21:30:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|2
1723584900000|2024-08-13 21:35:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723586100000|2024-08-13 21:55:00|9.96|9.91|9.96|9.91|9.96|9.91|9.96|9.91|1
1723586400000|2024-08-13 22:00:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|12
1723586700000|2024-08-13 22:05:00|9.95|9.9|9.94|9.89|9.96|9.91|9.92|9.87|12
1723587000000|2024-08-13 22:10:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|4
1723587300000|2024-08-13 22:15:00|9.93|9.88|9.92|9.87|9.94|9.89|9.92|9.87|6
1723587600000|2024-08-13 22:20:00|9.93|9.88|9.94|9.89|9.95|9.9|9.92|9.87|26
1723587900000|2024-08-13 22:25:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|23
1723588200000|2024-08-13 22:30:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|5
1723588500000|2024-08-13 22:35:00|9.97|9.92|9.94|9.89|9.97|9.92|9.94|9.89|12
1723588800000|2024-08-13 22:40:00|9.95|9.9|9.96|9.91|9.96|9.91|9.94|9.89|28
1723589100000|2024-08-13 22:45:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|12
1723589400000|2024-08-13 22:50:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723589700000|2024-08-13 22:55:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|7
1723590000000|2024-08-13 23:00:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|14
1723590300000|2024-08-13 23:05:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|7
1723590600000|2024-08-13 23:10:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723590900000|2024-08-13 23:15:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|22
1723591200000|2024-08-13 23:20:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|13
1723591500000|2024-08-13 23:25:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|24
1723591800000|2024-08-13 23:30:00|9.96|9.91|9.95|9.9|9.96|9.91|9.94|9.89|28
1723592100000|2024-08-13 23:35:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|17
1723592400000|2024-08-13 23:40:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1723592700000|2024-08-13 23:45:00|9.92|9.87|9.94|9.89|9.94|9.89|9.92|9.87|21
1723593000000|2024-08-13 23:50:00|9.95|9.9|9.96|9.91|9.96|9.91|9.94|9.89|4
1723593300000|2024-08-13 23:55:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|10
1723593600000|2024-08-14 00:00:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|3
1723593900000|2024-08-14 00:05:00|9.94|9.89|9.94|9.89|9.95|9.9|9.93|9.88|13
1723594200000|2024-08-14 00:10:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|17
1723594500000|2024-08-14 00:15:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|8
1723594800000|2024-08-14 00:20:00|9.94|9.89|9.92|9.87|9.94|9.89|9.91|9.86|27
1723595100000|2024-08-14 00:25:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1723595400000|2024-08-14 00:30:00|9.9|9.85|9.91|9.86|9.92|9.87|9.9|9.85|10
1723595700000|2024-08-14 00:35:00|9.9|9.85|9.91|9.86|9.92|9.87|9.9|9.85|24
1723596000000|2024-08-14 00:40:00|9.92|9.87|9.9|9.85|9.92|9.87|9.9|9.85|21
1723596300000|2024-08-14 00:45:00|9.91|9.86|9.89|9.84|9.91|9.86|9.89|9.84|57
1723596600000|2024-08-14 00:50:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|37
1723596900000|2024-08-14 00:55:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723597200000|2024-08-14 01:00:00|9.89|9.84|9.9|9.85|9.91|9.86|9.89|9.84|24
1723597500000|2024-08-14 01:05:00|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|9
1723597800000|2024-08-14 01:10:00|9.88|9.83|9.9|9.85|9.9|9.85|9.88|9.83|25
1723598100000|2024-08-14 01:15:00|9.89|9.84|9.88|9.83|9.9|9.85|9.87|9.82|42
1723598400000|2024-08-14 01:20:00|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|9
1723598700000|2024-08-14 01:25:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|11
1723599000000|2024-08-14 01:30:00|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|41
1723599300000|2024-08-14 01:35:00|9.88|9.83|9.89|9.84|9.9|9.85|9.88|9.83|68
1723599600000|2024-08-14 01:40:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|23
1723599900000|2024-08-14 01:45:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|11
1723600200000|2024-08-14 01:50:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|21
1723600500000|2024-08-14 01:55:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1723600800000|2024-08-14 02:00:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|19
1723601100000|2024-08-14 02:05:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|21
1723601400000|2024-08-14 02:10:00|9.89|9.84|9.93|9.88|9.94|9.89|9.89|9.84|35
1723601700000|2024-08-14 02:15:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|5
1723602000000|2024-08-14 02:20:00|9.91|9.86|9.92|9.87|9.93|9.88|9.91|9.86|20
1723602300000|2024-08-14 02:25:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|51
1723602600000|2024-08-14 02:30:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|21
1723602900000|2024-08-14 02:35:00|9.91|9.86|9.93|9.88|9.93|9.88|9.91|9.86|53
1723603200000|2024-08-14 02:40:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|54
1723603500000|2024-08-14 02:45:00|9.92|9.87|9.95|9.9|9.95|9.9|9.92|9.87|36
1723603800000|2024-08-14 02:50:00|9.94|9.89|9.95|9.9|9.95|9.9|9.93|9.88|8
1723604100000|2024-08-14 02:55:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|16
1723604400000|2024-08-14 03:00:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|11
1723604700000|2024-08-14 03:05:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|8
1723605000000|2024-08-14 03:10:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|66
1723605300000|2024-08-14 03:15:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|90
1723605600000|2024-08-14 03:20:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|10
1723605900000|2024-08-14 03:25:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|5
1723606200000|2024-08-14 03:30:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|78
1723606500000|2024-08-14 03:35:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|16
1723606800000|2024-08-14 03:40:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1723607100000|2024-08-14 03:45:00|9.96|9.91|9.94|9.89|9.96|9.91|9.94|9.89|45
1723607400000|2024-08-14 03:50:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|92
1723607700000|2024-08-14 03:55:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|13
1723608000000|2024-08-14 04:00:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|64
1723608300000|2024-08-14 04:05:00|9.94|9.89|9.95|9.9|9.96|9.91|9.94|9.89|20
1723608600000|2024-08-14 04:10:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|21
1723608900000|2024-08-14 04:15:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|6
1723609200000|2024-08-14 04:20:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|26
1723609500000|2024-08-14 04:25:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|23
1723609800000|2024-08-14 04:30:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|15
1723610100000|2024-08-14 04:35:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|11
1723610400000|2024-08-14 04:40:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|63
1723610700000|2024-08-14 04:45:00|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|22
1723611000000|2024-08-14 04:50:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|10
1723611300000|2024-08-14 04:55:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723611600000|2024-08-14 05:00:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|9
1723611900000|2024-08-14 05:05:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1723612200000|2024-08-14 05:10:00|9.96|9.91|9.97|9.92|9.97|9.92|9.95|9.9|44
1723612500000|2024-08-14 05:15:00|9.96|9.91|9.95|9.9|9.97|9.92|9.95|9.9|8
1723612800000|2024-08-14 05:20:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|7
1723613100000|2024-08-14 05:25:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|18
1723613400000|2024-08-14 05:30:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|10
1723614300000|2024-08-14 05:45:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|5
1723614900000|2024-08-14 05:55:00|9.92|9.87|9.9|9.85|9.92|9.87|9.9|9.85|5
1723615200000|2024-08-14 06:00:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|6
1723615500000|2024-08-14 06:05:00|9.87|9.82|9.9|9.85|9.9|9.85|9.86|9.81|64
1723615800000|2024-08-14 06:10:00|9.89|9.84|9.9|9.85|9.91|9.86|9.89|9.84|56
1723616100000|2024-08-14 06:15:00|9.89|9.84|9.9|9.85|9.91|9.86|9.89|9.84|28
1723616400000|2024-08-14 06:20:00|9.91|9.86|9.93|9.88|9.93|9.88|9.9|9.85|35
1723616700000|2024-08-14 06:25:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|31
1723617000000|2024-08-14 06:30:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|36
1723617300000|2024-08-14 06:35:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|32
1723617600000|2024-08-14 06:40:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|14
1723617900000|2024-08-14 06:45:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|22
1723618200000|2024-08-14 06:50:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|64
1723618500000|2024-08-14 06:55:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|6
1723618800000|2024-08-14 07:00:00|9.91|9.86|9.91|9.86|9.92|9.87|9.9|9.85|41
1723619100000|2024-08-14 07:05:00|9.9|9.85|9.89|9.84|9.92|9.87|9.89|9.84|10
1723619400000|2024-08-14 07:10:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|10
1723619700000|2024-08-14 07:15:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1723620000000|2024-08-14 07:20:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1723620300000|2024-08-14 07:25:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|55
1723620600000|2024-08-14 07:30:00|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|37
1723620900000|2024-08-14 07:35:00|9.88|9.83|9.91|9.86|9.91|9.86|9.88|9.83|22
1723621200000|2024-08-14 07:40:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723621500000|2024-08-14 07:45:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|28
1723621800000|2024-08-14 07:50:00|9.89|9.84|9.9|9.85|9.91|9.86|9.89|9.84|30
1723622100000|2024-08-14 07:55:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|67
1723622400000|2024-08-14 08:00:00|9.9|9.85|9.9|9.85|9.91|9.86|9.89|9.84|21
1723622700000|2024-08-14 08:05:00|9.89|9.84|9.9|9.85|9.91|9.86|9.89|9.84|8
1723623000000|2024-08-14 08:10:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|66
1723623300000|2024-08-14 08:15:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|17
1723623600000|2024-08-14 08:20:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|23
1723623900000|2024-08-14 08:25:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|75
1723624200000|2024-08-14 08:30:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1723624500000|2024-08-14 08:35:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|27
1723624800000|2024-08-14 08:40:00|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|23
1723625100000|2024-08-14 08:45:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|3
1723625400000|2024-08-14 08:50:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|11
1723625700000|2024-08-14 08:55:00|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|39
1723626000000|2024-08-14 09:00:00|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|17
1723626300000|2024-08-14 09:05:00|9.87|9.82|9.88|9.83|9.89|9.84|9.87|9.82|8
1723626600000|2024-08-14 09:10:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|11
1723626900000|2024-08-14 09:15:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|26
1723627200000|2024-08-14 09:20:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|13
1723627500000|2024-08-14 09:25:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|13
1723627800000|2024-08-14 09:30:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|14
1723628100000|2024-08-14 09:35:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|37
1723628400000|2024-08-14 09:40:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1723629000000|2024-08-14 09:50:00|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|5
1723629300000|2024-08-14 09:55:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1723629600000|2024-08-14 10:00:00|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|49
1723629900000|2024-08-14 10:05:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|33
1723630200000|2024-08-14 10:10:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|7
1723630500000|2024-08-14 10:15:00|9.9|9.85|9.92|9.87|9.93|9.88|9.9|9.85|35
1723630800000|2024-08-14 10:20:00|9.93|9.88|9.94|9.89|9.96|9.91|9.92|9.87|46
1723631100000|2024-08-14 10:25:00|9.95|9.9|9.96|9.91|9.96|9.91|9.94|9.89|18
1723631400000|2024-08-14 10:30:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|45
1723631700000|2024-08-14 10:35:00|9.96|9.91|9.97|9.92|9.97|9.92|9.95|9.9|40
1723632000000|2024-08-14 10:40:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1723632300000|2024-08-14 10:45:00|9.95|9.9|9.95|9.9|9.96|9.91|9.93|9.88|89
1723632600000|2024-08-14 10:50:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|29
1723632900000|2024-08-14 10:55:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|31
1723633200000|2024-08-14 11:00:00|9.92|9.87|9.91|9.86|9.93|9.88|9.91|9.86|22
1723633500000|2024-08-14 11:05:00|9.9|9.85|9.9|9.85|9.91|9.86|9.89|9.84|29
1723633800000|2024-08-14 11:10:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|14
1723634100000|2024-08-14 11:15:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|10
1723634400000|2024-08-14 11:20:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|13
1723634700000|2024-08-14 11:25:00|9.9|9.85|9.91|9.86|9.91|9.86|9.89|9.84|26
1723635000000|2024-08-14 11:30:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|66
1723635300000|2024-08-14 11:35:00|9.9|9.85|9.92|9.87|9.92|9.87|9.9|9.85|33
1723635600000|2024-08-14 11:40:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|28
1723635900000|2024-08-14 11:45:00|9.93|9.88|9.91|9.86|9.93|9.88|9.91|9.86|7
1723636200000|2024-08-14 11:50:00|9.92|9.87|9.92|9.87|9.93|9.88|9.91|9.86|15
1723636500000|2024-08-14 11:55:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|45
1723636800000|2024-08-14 12:00:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|3
1723637100000|2024-08-14 12:05:00|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|27
1723637400000|2024-08-14 12:10:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1723637700000|2024-08-14 12:15:00|9.87|9.82|9.87|9.82|9.89|9.84|9.87|9.82|13
1723638000000|2024-08-14 12:20:00|9.88|9.83|9.9|9.85|9.9|9.85|9.88|9.83|27
1723638300000|2024-08-14 12:25:00|9.89|9.84|9.92|9.87|9.92|9.87|9.89|9.84|28
1723638600000|2024-08-14 12:30:00|9.93|9.88|9.87|9.82|9.93|9.88|9.83|9.78|123
1723638900000|2024-08-14 12:35:00|9.86|9.81|9.89|9.84|9.89|9.84|9.85|9.8|60
1723639200000|2024-08-14 12:40:00|9.88|9.83|9.9|9.85|9.92|9.87|9.87|9.82|43
1723639500000|2024-08-14 12:45:00|9.91|9.86|9.88|9.83|9.91|9.86|9.87|9.82|38
1723639800000|2024-08-14 12:50:00|9.89|9.84|9.88|9.83|9.9|9.85|9.86|9.81|52
1723640100000|2024-08-14 12:55:00|9.87|9.82|9.89|9.84|9.9|9.85|9.87|9.82|79
1723640400000|2024-08-14 13:00:00|9.9|9.85|9.9|9.85|9.92|9.87|9.89|9.84|29
1723640700000|2024-08-14 13:05:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|58
1723641000000|2024-08-14 13:10:00|9.89|9.84|9.88|9.83|9.89|9.84|9.86|9.81|50
1723641300000|2024-08-14 13:15:00|9.87|9.82|9.9|9.85|9.9|9.85|9.87|9.82|88
1723641600000|2024-08-14 13:20:00|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|18
1723641900000|2024-08-14 13:25:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|31
1723642200000|2024-08-14 13:30:00|9.9|9.85|9.88|9.83|9.92|9.87|9.88|9.83|71
1723642500000|2024-08-14 13:35:00|9.87|9.82|9.9|9.85|9.9|9.85|9.87|9.82|68
1723642800000|2024-08-14 13:40:00|9.87|9.82|9.83|9.78|9.87|9.82|9.82|9.77|5
1723643100000|2024-08-14 13:45:00|9.84|9.79|9.78|9.73|9.86|9.81|9.78|9.73|57
1723643400000|2024-08-14 13:50:00|9.77|9.72|9.79|9.74|9.8|9.75|9.76|9.71|139
1723643700000|2024-08-14 13:55:00|9.78|9.73|9.78|9.73|9.79|9.74|9.76|9.71|45
1723644000000|2024-08-14 14:00:00|9.77|9.72|9.78|9.73|9.78|9.73|9.74|9.69|92
1723644300000|2024-08-14 14:05:00|9.79|9.74|9.79|9.74|9.8|9.75|9.77|9.72|53
1723644600000|2024-08-14 14:10:00|9.78|9.73|9.73|9.68|9.78|9.73|9.7|9.65|118
1723644900000|2024-08-14 14:15:00|9.72|9.67|9.75|9.7|9.76|9.71|9.72|9.67|142
1723645200000|2024-08-14 14:20:00|9.76|9.71|9.76|9.71|9.77|9.72|9.73|9.68|157
1723645500000|2024-08-14 14:25:00|9.75|9.7|9.77|9.72|9.77|9.72|9.75|9.7|59
1723645800000|2024-08-14 14:30:00|9.76|9.71|9.74|9.69|9.77|9.72|9.73|9.68|53
1723646100000|2024-08-14 14:35:00|9.73|9.68|9.75|9.7|9.76|9.71|9.73|9.68|71
1723646400000|2024-08-14 14:40:00|9.76|9.71|9.77|9.72|9.78|9.73|9.75|9.7|48
1723646700000|2024-08-14 14:45:00|9.76|9.71|9.78|9.73|9.79|9.74|9.76|9.71|49
1723647000000|2024-08-14 14:50:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|53
1723647300000|2024-08-14 14:55:00|9.78|9.73|9.78|9.73|9.8|9.75|9.78|9.73|55
1723647600000|2024-08-14 15:00:00|9.79|9.74|9.81|9.76|9.81|9.76|9.77|9.72|99
1723647900000|2024-08-14 15:05:00|9.8|9.75|9.77|9.72|9.81|9.76|9.77|9.72|44
1723648200000|2024-08-14 15:10:00|9.78|9.73|9.8|9.75|9.8|9.75|9.77|9.72|85
1723648500000|2024-08-14 15:15:00|9.79|9.74|9.8|9.75|9.8|9.75|9.78|9.73|24
1723648800000|2024-08-14 15:20:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|48
1723649100000|2024-08-14 15:25:00|9.79|9.74|9.79|9.74|9.8|9.75|9.77|9.72|41
1723649400000|2024-08-14 15:30:00|9.8|9.75|9.8|9.75|9.81|9.76|9.79|9.74|39
1723649700000|2024-08-14 15:35:00|9.79|9.74|9.8|9.75|9.81|9.76|9.79|9.74|26
1723650000000|2024-08-14 15:40:00|9.81|9.76|9.83|9.78|9.84|9.79|9.8|9.75|89
1723650300000|2024-08-14 15:45:00|9.84|9.79|9.82|9.77|9.85|9.8|9.82|9.77|61
1723650600000|2024-08-14 15:50:00|9.83|9.78|9.82|9.77|9.83|9.78|9.81|9.76|22
1723650900000|2024-08-14 15:55:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|77
1723651200000|2024-08-14 16:00:00|9.8|9.75|9.79|9.74|9.81|9.76|9.78|9.73|84
1723651500000|2024-08-14 16:05:00|9.8|9.75|9.8|9.75|9.81|9.76|9.79|9.74|57
1723651800000|2024-08-14 16:10:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|45
1723652100000|2024-08-14 16:15:00|9.8|9.75|9.79|9.74|9.81|9.76|9.78|9.73|20
1723652400000|2024-08-14 16:20:00|9.78|9.73|9.77|9.72|9.79|9.74|9.76|9.71|50
1723652700000|2024-08-14 16:25:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|59
1723653000000|2024-08-14 16:30:00|9.75|9.7|9.74|9.69|9.76|9.71|9.74|9.69|34
1723653300000|2024-08-14 16:35:00|9.73|9.68|9.75|9.7|9.76|9.71|9.72|9.67|21
1723653600000|2024-08-14 16:40:00|9.76|9.71|9.73|9.68|9.76|9.71|9.72|9.67|28
1723653900000|2024-08-14 16:45:00|9.72|9.67|9.74|9.69|9.76|9.71|9.72|9.67|81
1723654200000|2024-08-14 16:50:00|9.75|9.7|9.76|9.71|9.76|9.71|9.73|9.68|20
1723654500000|2024-08-14 16:55:00|9.77|9.72|9.75|9.7|9.77|9.72|9.75|9.7|21
1723654800000|2024-08-14 17:00:00|9.74|9.69|9.73|9.68|9.75|9.7|9.72|9.67|52
1723655100000|2024-08-14 17:05:00|9.74|9.69|9.75|9.7|9.76|9.71|9.73|9.68|18
1723655400000|2024-08-14 17:10:00|9.74|9.69|9.74|9.69|9.75|9.7|9.73|9.68|27
1723655700000|2024-08-14 17:15:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|23
1723656000000|2024-08-14 17:20:00|9.76|9.71|9.75|9.7|9.76|9.71|9.74|9.69|18
1723656300000|2024-08-14 17:25:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|20
1723656600000|2024-08-14 17:30:00|9.76|9.71|9.77|9.72|9.77|9.72|9.75|9.7|72
1723656900000|2024-08-14 17:35:00|9.78|9.73|9.76|9.71|9.78|9.73|9.75|9.7|59
1723657200000|2024-08-14 17:40:00|9.75|9.7|9.74|9.69|9.76|9.71|9.74|9.69|46
1723657500000|2024-08-14 17:45:00|9.73|9.68|9.74|9.69|9.75|9.7|9.73|9.68|106
1723657800000|2024-08-14 17:50:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|125
1723658100000|2024-08-14 17:55:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|63
1723658400000|2024-08-14 18:00:00|9.75|9.7|9.74|9.69|9.75|9.7|9.73|9.68|68
1723658700000|2024-08-14 18:05:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|27
1723659000000|2024-08-14 18:10:00|9.74|9.69|9.73|9.68|9.75|9.7|9.73|9.68|32
1723659300000|2024-08-14 18:15:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|48
1723659600000|2024-08-14 18:20:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|32
1723660200000|2024-08-14 18:30:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1723660500000|2024-08-14 18:35:00|9.74|9.69|9.72|9.67|9.74|9.69|9.72|9.67|11
1723660800000|2024-08-14 18:40:00|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|87
1723661100000|2024-08-14 18:45:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|24
1723661400000|2024-08-14 18:50:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|21
1723661700000|2024-08-14 18:55:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|33
1723662000000|2024-08-14 19:00:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|29
1723662300000|2024-08-14 19:05:00|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|25
1723662600000|2024-08-14 19:10:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|104
1723662900000|2024-08-14 19:15:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|51
1723663200000|2024-08-14 19:20:00|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|28
1723663500000|2024-08-14 19:25:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|14
1723663800000|2024-08-14 19:30:00|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|22
1723664100000|2024-08-14 19:35:00|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|47
1723664400000|2024-08-14 19:40:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|29
1723664700000|2024-08-14 19:45:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|96
1723665000000|2024-08-14 19:50:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723665300000|2024-08-14 19:55:00|9.7|9.65|9.68|9.63|9.7|9.65|9.67|9.62|15
1723665600000|2024-08-14 20:00:00|9.69|9.64|9.69|9.64|9.7|9.65|9.68|9.63|81
1723665900000|2024-08-14 20:05:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|43
1723666200000|2024-08-14 20:10:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|28
1723666500000|2024-08-14 20:15:00|9.73|9.68|9.74|9.69|9.74|9.69|9.72|9.67|28
1723666800000|2024-08-14 20:20:00|9.73|9.68|9.72|9.67|9.74|9.69|9.72|9.67|4
1723667100000|2024-08-14 20:25:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1723667400000|2024-08-14 20:30:00|9.71|9.66|9.72|9.67|9.73|9.68|9.71|9.66|4
1723667700000|2024-08-14 20:35:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1723668000000|2024-08-14 20:40:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|17
1723668300000|2024-08-14 20:45:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|11
1723668600000|2024-08-14 20:50:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|9
1723668900000|2024-08-14 20:55:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|12
1723669200000|2024-08-14 21:00:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1723669500000|2024-08-14 21:05:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723669800000|2024-08-14 21:10:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|21
1723670100000|2024-08-14 21:15:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|20
1723670700000|2024-08-14 21:25:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1723671000000|2024-08-14 21:30:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723671600000|2024-08-14 21:40:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723672500000|2024-08-14 21:55:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|15
1723672800000|2024-08-14 22:00:00|9.69|9.64|9.68|9.63|9.7|9.65|9.65|9.6|18
1723673100000|2024-08-14 22:05:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|38
1723673400000|2024-08-14 22:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|15
1723673700000|2024-08-14 22:15:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|19
1723674000000|2024-08-14 22:20:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|3
1723674300000|2024-08-14 22:25:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1723674600000|2024-08-14 22:30:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|13
1723674900000|2024-08-14 22:35:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1723675200000|2024-08-14 22:40:00|9.7|9.65|9.69|9.64|9.7|9.65|9.68|9.63|30
1723675500000|2024-08-14 22:45:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|35
1723675800000|2024-08-14 22:50:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|40
1723676400000|2024-08-14 23:00:00|9.71|9.66|9.7|9.65|9.71|9.66|9.69|9.64|14
1723676700000|2024-08-14 23:05:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1723677000000|2024-08-14 23:10:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|12
1723677300000|2024-08-14 23:15:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|11
1723677600000|2024-08-14 23:20:00|9.7|9.65|9.71|9.66|9.72|9.67|9.7|9.65|4
1723677900000|2024-08-14 23:25:00|9.72|9.67|9.71|9.66|9.72|9.67|9.7|9.65|10
1723678200000|2024-08-14 23:30:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1723678500000|2024-08-14 23:35:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1723678800000|2024-08-14 23:40:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1723679100000|2024-08-14 23:45:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1723679400000|2024-08-14 23:50:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1723679700000|2024-08-14 23:55:00|9.7|9.65|9.69|9.64|9.7|9.65|9.68|9.63|18
1723680000000|2024-08-15 00:00:00|9.68|9.63|9.69|9.64|9.7|9.65|9.68|9.63|8
1723680300000|2024-08-15 00:05:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|33
1723680600000|2024-08-15 00:10:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|25
1723680900000|2024-08-15 00:15:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|13
1723681200000|2024-08-15 00:20:00|9.71|9.66|9.7|9.65|9.71|9.66|9.69|9.64|8
1723681500000|2024-08-15 00:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1723681800000|2024-08-15 00:30:00|9.7|9.65|9.72|9.67|9.73|9.68|9.7|9.65|5
1723682100000|2024-08-15 00:35:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|9
1723682400000|2024-08-15 00:40:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|15
1723682700000|2024-08-15 00:45:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1723683000000|2024-08-15 00:50:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1723683300000|2024-08-15 00:55:00|9.74|9.69|9.72|9.67|9.74|9.69|9.72|9.67|57
1723683600000|2024-08-15 01:00:00|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|21
1723683900000|2024-08-15 01:05:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|28
1723684200000|2024-08-15 01:10:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|13
1723684500000|2024-08-15 01:15:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1723684800000|2024-08-15 01:20:00|9.74|9.69|9.73|9.68|9.74|9.69|9.72|9.67|40
1723685100000|2024-08-15 01:25:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1723685400000|2024-08-15 01:30:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1723685700000|2024-08-15 01:35:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|9
1723686000000|2024-08-15 01:40:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|24
1723686300000|2024-08-15 01:45:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|7
1723686600000|2024-08-15 01:50:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1723686900000|2024-08-15 01:55:00|9.75|9.7|9.72|9.67|9.75|9.7|9.7|9.65|50
1723687200000|2024-08-15 02:00:00|9.73|9.68|9.72|9.67|9.74|9.69|9.7|9.65|42
1723687500000|2024-08-15 02:05:00|9.73|9.68|9.75|9.7|9.77|9.72|9.72|9.67|27
1723687800000|2024-08-15 02:10:00|9.74|9.69|9.76|9.71|9.76|9.71|9.74|9.69|9
1723688100000|2024-08-15 02:15:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|47
1723688400000|2024-08-15 02:20:00|9.74|9.69|9.76|9.71|9.77|9.72|9.74|9.69|27
1723688700000|2024-08-15 02:25:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|43
1723689000000|2024-08-15 02:30:00|9.76|9.71|9.77|9.72|9.78|9.73|9.76|9.71|32
1723689300000|2024-08-15 02:35:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|27
1723689600000|2024-08-15 02:40:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|36
1723689900000|2024-08-15 02:45:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|34
1723690200000|2024-08-15 02:50:00|9.75|9.7|9.76|9.71|9.77|9.72|9.75|9.7|46
1723690500000|2024-08-15 02:55:00|9.77|9.72|9.75|9.7|9.77|9.72|9.75|9.7|27
1723690800000|2024-08-15 03:00:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1723691100000|2024-08-15 03:05:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|25
1723691400000|2024-08-15 03:10:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1723691700000|2024-08-15 03:15:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|24
1723692300000|2024-08-15 03:25:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1723692900000|2024-08-15 03:35:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|12
1723693200000|2024-08-15 03:40:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|35
1723693500000|2024-08-15 03:45:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|12
1723693800000|2024-08-15 03:50:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|41
1723694100000|2024-08-15 03:55:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|10
1723694400000|2024-08-15 04:00:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1723694700000|2024-08-15 04:05:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723695000000|2024-08-15 04:10:00|9.74|9.69|9.73|9.68|9.75|9.7|9.73|9.68|12
1723695300000|2024-08-15 04:15:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|35
1723695600000|2024-08-15 04:20:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|14
1723695900000|2024-08-15 04:25:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|10
1723696200000|2024-08-15 04:30:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|21
1723696500000|2024-08-15 04:35:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|9
1723696800000|2024-08-15 04:40:00|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|14
1723697100000|2024-08-15 04:45:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1723697400000|2024-08-15 04:50:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|37
1723697700000|2024-08-15 04:55:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|31
1723698000000|2024-08-15 05:00:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|24
1723698300000|2024-08-15 05:05:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|13
1723698600000|2024-08-15 05:10:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723698900000|2024-08-15 05:15:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|11
1723699200000|2024-08-15 05:20:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|54
1723699500000|2024-08-15 05:25:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1723699800000|2024-08-15 05:30:00|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|20
1723700100000|2024-08-15 05:35:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|33
1723700400000|2024-08-15 05:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1723700700000|2024-08-15 05:45:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1723701000000|2024-08-15 05:50:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1723701300000|2024-08-15 05:55:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|9
1723701600000|2024-08-15 06:00:00|9.67|9.62|9.69|9.64|9.69|9.64|9.67|9.62|19
1723701900000|2024-08-15 06:05:00|9.68|9.63|9.69|9.64|9.7|9.65|9.68|9.63|14
1723702200000|2024-08-15 06:10:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|53
1723702500000|2024-08-15 06:15:00|9.71|9.66|9.7|9.65|9.71|9.66|9.69|9.64|26
1723702800000|2024-08-15 06:20:00|9.69|9.64|9.69|9.64|9.7|9.65|9.67|9.62|25
1723703100000|2024-08-15 06:25:00|9.7|9.65|9.69|9.64|9.7|9.65|9.68|9.63|16
1723703400000|2024-08-15 06:30:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|26
1723703700000|2024-08-15 06:35:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|15
1723704000000|2024-08-15 06:40:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|26
1723704300000|2024-08-15 06:45:00|9.65|9.6|9.64|9.59|9.66|9.61|9.64|9.59|26
1723704600000|2024-08-15 06:50:00|9.65|9.6|9.65|9.6|9.65|9.6|9.63|9.58|11
1723704900000|2024-08-15 06:55:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|20
1723705200000|2024-08-15 07:00:00|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|13
1723705500000|2024-08-15 07:05:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|13
1723705800000|2024-08-15 07:10:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|20
1723706100000|2024-08-15 07:15:00|9.66|9.61|9.67|9.62|9.68|9.63|9.66|9.61|12
1723706400000|2024-08-15 07:20:00|9.68|9.63|9.65|9.6|9.68|9.63|9.65|9.6|30
1723706700000|2024-08-15 07:25:00|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|41
1723707000000|2024-08-15 07:30:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|67
1723707300000|2024-08-15 07:35:00|9.64|9.59|9.65|9.6|9.66|9.61|9.63|9.58|34
1723707600000|2024-08-15 07:40:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|12
1723707900000|2024-08-15 07:45:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723708200000|2024-08-15 07:50:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|13
1723708500000|2024-08-15 07:55:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|12
1723708800000|2024-08-15 08:00:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1723709100000|2024-08-15 08:05:00|9.65|9.6|9.67|9.62|9.67|9.62|9.64|9.59|15
1723709400000|2024-08-15 08:10:00|9.66|9.61|9.67|9.62|9.68|9.63|9.66|9.61|52
1723709700000|2024-08-15 08:15:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|31
1723710000000|2024-08-15 08:20:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1723710300000|2024-08-15 08:25:00|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|12
1723710600000|2024-08-15 08:30:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|22
1723711200000|2024-08-15 08:40:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1723711500000|2024-08-15 08:45:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|17
1723711800000|2024-08-15 08:50:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|41
1723712100000|2024-08-15 08:55:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|17
1723712400000|2024-08-15 09:00:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|55
1723712700000|2024-08-15 09:05:00|9.7|9.65|9.69|9.64|9.71|9.66|9.69|9.64|42
1723713000000|2024-08-15 09:10:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|99
1723713300000|2024-08-15 09:15:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|18
1723713900000|2024-08-15 09:25:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|36
1723714200000|2024-08-15 09:30:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1723714500000|2024-08-15 09:35:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|38
1723714800000|2024-08-15 09:40:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1723715100000|2024-08-15 09:45:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|12
1723715400000|2024-08-15 09:50:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|27
1723715700000|2024-08-15 09:55:00|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|13
1723716000000|2024-08-15 10:00:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|19
1723716300000|2024-08-15 10:05:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|46
1723716600000|2024-08-15 10:10:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|7
1723716900000|2024-08-15 10:15:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|26
1723717200000|2024-08-15 10:20:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1723717500000|2024-08-15 10:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|9
1723717800000|2024-08-15 10:30:00|9.67|9.62|9.69|9.64|9.69|9.64|9.67|9.62|37
1723718100000|2024-08-15 10:35:00|9.68|9.63|9.67|9.62|9.69|9.64|9.67|9.62|48
1723718400000|2024-08-15 10:40:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|79
1723718700000|2024-08-15 10:45:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|35
1723719000000|2024-08-15 10:50:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|23
1723719300000|2024-08-15 10:55:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1723719600000|2024-08-15 11:00:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1723719900000|2024-08-15 11:05:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|12
1723720200000|2024-08-15 11:10:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1723720500000|2024-08-15 11:15:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|13
1723720800000|2024-08-15 11:20:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1723721100000|2024-08-15 11:25:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|46
1723721400000|2024-08-15 11:30:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|45
1723721700000|2024-08-15 11:35:00|9.74|9.69|9.75|9.7|9.75|9.7|9.73|9.68|10
1723722000000|2024-08-15 11:40:00|9.74|9.69|9.74|9.69|9.75|9.7|9.73|9.68|11
1723722300000|2024-08-15 11:45:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|34
1723722600000|2024-08-15 11:50:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1723722900000|2024-08-15 11:55:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1723723200000|2024-08-15 12:00:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|23
1723723500000|2024-08-15 12:05:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|9
1723723800000|2024-08-15 12:10:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|9
1723724100000|2024-08-15 12:15:00|9.75|9.7|9.76|9.71|9.76|9.71|9.74|9.69|22
1723724400000|2024-08-15 12:20:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|7
1723724700000|2024-08-15 12:25:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|24
1723725000000|2024-08-15 12:30:00|9.76|9.71|9.76|9.71|9.78|9.73|9.76|9.71|71
1723725300000|2024-08-15 12:35:00|9.77|9.72|9.78|9.73|9.78|9.73|9.76|9.71|40
1723725600000|2024-08-15 12:40:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1723725900000|2024-08-15 12:45:00|9.77|9.72|9.77|9.72|9.78|9.73|9.76|9.71|91
1723726200000|2024-08-15 12:50:00|9.76|9.71|9.78|9.73|9.78|9.73|9.75|9.7|69
1723726500000|2024-08-15 12:55:00|9.77|9.72|9.76|9.71|9.78|9.73|9.76|9.71|38
1723726800000|2024-08-15 13:00:00|9.77|9.72|9.77|9.72|9.77|9.72|9.74|9.69|45
1723727100000|2024-08-15 13:05:00|9.76|9.71|9.78|9.73|9.78|9.73|9.76|9.71|25
1723727400000|2024-08-15 13:10:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|6
1723727700000|2024-08-15 13:15:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|37
1723728000000|2024-08-15 13:20:00|9.78|9.73|9.79|9.74|9.79|9.74|9.77|9.72|18
1723728300000|2024-08-15 13:25:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723728600000|2024-08-15 13:30:00|9.78|9.73|9.77|9.72|9.79|9.74|9.76|9.71|36
1723728900000|2024-08-15 13:35:00|9.78|9.73|9.77|9.72|9.78|9.73|9.76|9.71|22
1723729200000|2024-08-15 13:40:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|4
1723729500000|2024-08-15 13:45:00|9.76|9.71|9.78|9.73|9.78|9.73|9.76|9.71|13
1723729800000|2024-08-15 13:50:00|9.77|9.72|9.79|9.74|9.79|9.74|9.77|9.72|5
1723730100000|2024-08-15 13:55:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1723730400000|2024-08-15 14:00:00|9.8|9.75|9.79|9.74|9.8|9.75|9.78|9.73|52
1723730700000|2024-08-15 14:05:00|9.78|9.73|9.79|9.74|9.8|9.75|9.78|9.73|38
1723731000000|2024-08-15 14:10:00|9.78|9.73|9.79|9.74|9.8|9.75|9.78|9.73|12
1723731300000|2024-08-15 14:15:00|9.78|9.73|9.78|9.73|9.8|9.75|9.78|9.73|11
1723731900000|2024-08-15 14:25:00|9.79|9.74|9.79|9.74|9.8|9.75|9.78|9.73|23
1723732200000|2024-08-15 14:30:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|52
1723732500000|2024-08-15 14:35:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|54
1723732800000|2024-08-15 14:40:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1723733100000|2024-08-15 14:45:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|9
1723733400000|2024-08-15 14:50:00|9.8|9.75|9.79|9.74|9.8|9.75|9.78|9.73|30
1723733700000|2024-08-15 14:55:00|9.8|9.75|9.78|9.73|9.8|9.75|9.78|9.73|33
1723734000000|2024-08-15 15:00:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1723734300000|2024-08-15 15:05:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|15
1723734600000|2024-08-15 15:10:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|10
1723734900000|2024-08-15 15:15:00|9.78|9.73|9.8|9.75|9.8|9.75|9.77|9.72|31
1723735200000|2024-08-15 15:20:00|9.79|9.74|9.81|9.76|9.81|9.76|9.79|9.74|3
1723735500000|2024-08-15 15:25:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1723735800000|2024-08-15 15:30:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|10
1723736100000|2024-08-15 15:35:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1723736400000|2024-08-15 15:40:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|12
1723737000000|2024-08-15 15:50:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|10
1723737300000|2024-08-15 15:55:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1723737600000|2024-08-15 16:00:00|9.84|9.79|9.85|9.8|9.85|9.8|9.83|9.78|6
1723737900000|2024-08-15 16:05:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1723738200000|2024-08-15 16:10:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1723738500000|2024-08-15 16:15:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|31
1723738800000|2024-08-15 16:20:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|12
1723739100000|2024-08-15 16:25:00|9.85|9.8|9.84|9.79|9.85|9.8|9.83|9.78|32
1723739400000|2024-08-15 16:30:00|9.83|9.78|9.83|9.78|9.84|9.79|9.82|9.77|25
1723739700000|2024-08-15 16:35:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|10
1723740300000|2024-08-15 16:45:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|49
1723740600000|2024-08-15 16:50:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|30
1723740900000|2024-08-15 16:55:00|9.83|9.78|9.84|9.79|9.84|9.79|9.82|9.77|26
1723741500000|2024-08-15 17:05:00|9.82|9.77|9.8|9.75|9.82|9.77|9.8|9.75|19
1723741800000|2024-08-15 17:10:00|9.81|9.76|9.8|9.75|9.81|9.76|9.79|9.74|30
1723742100000|2024-08-15 17:15:00|9.79|9.74|9.78|9.73|9.8|9.75|9.78|9.73|16
1723742400000|2024-08-15 17:20:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|10
1723742700000|2024-08-15 17:25:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|17
1723743000000|2024-08-15 17:30:00|9.76|9.71|9.75|9.7|9.77|9.72|9.75|9.7|38
1723743300000|2024-08-15 17:35:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1723743600000|2024-08-15 17:40:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|19
1723743900000|2024-08-15 17:45:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|25
1723744200000|2024-08-15 17:50:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|26
1723744500000|2024-08-15 17:55:00|9.71|9.66|9.69|9.64|9.71|9.66|9.68|9.63|39
1723744800000|2024-08-15 18:00:00|9.68|9.63|9.57|9.52|9.69|9.64|9.53|9.48|120
1723745100000|2024-08-15 18:05:00|9.56|9.51|9.59|9.54|9.59|9.54|9.55|9.5|94
1723745400000|2024-08-15 18:10:00|9.58|9.53|9.58|9.53|9.61|9.56|9.56|9.51|51
1723745700000|2024-08-15 18:15:00|9.59|9.54|9.56|9.51|9.6|9.55|9.55|9.5|100
1723746000000|2024-08-15 18:20:00|9.57|9.52|9.58|9.53|9.58|9.53|9.55|9.5|60
1723746300000|2024-08-15 18:25:00|9.57|9.52|9.56|9.51|9.58|9.53|9.55|9.5|50
1723746600000|2024-08-15 18:30:00|9.55|9.5|9.54|9.49|9.56|9.51|9.53|9.48|80
1723746900000|2024-08-15 18:35:00|9.55|9.5|9.56|9.51|9.56|9.51|9.54|9.49|32
1723747200000|2024-08-15 18:40:00|9.55|9.5|9.57|9.52|9.57|9.52|9.54|9.49|79
1723747500000|2024-08-15 18:45:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|60
1723747800000|2024-08-15 18:50:00|9.56|9.51|9.55|9.5|9.57|9.52|9.54|9.49|78
1723748100000|2024-08-15 18:55:00|9.56|9.51|9.57|9.52|9.57|9.52|9.55|9.5|38
1723748400000|2024-08-15 19:00:00|9.56|9.51|9.55|9.5|9.57|9.52|9.54|9.49|68
1723748700000|2024-08-15 19:05:00|9.56|9.51|9.54|9.49|9.56|9.51|9.53|9.48|37
1723749000000|2024-08-15 19:10:00|9.53|9.48|9.53|9.48|9.54|9.49|9.51|9.46|113
1723749300000|2024-08-15 19:15:00|9.52|9.47|9.53|9.48|9.55|9.5|9.52|9.47|78
1723749900000|2024-08-15 19:25:00|9.52|9.47|9.52|9.47|9.53|9.48|9.51|9.46|75
1723750200000|2024-08-15 19:30:00|9.53|9.48|9.52|9.47|9.55|9.5|9.51|9.46|96
1723750500000|2024-08-15 19:35:00|9.51|9.46|9.54|9.49|9.54|9.49|9.51|9.46|34
1723750800000|2024-08-15 19:40:00|9.53|9.48|9.54|9.49|9.54|9.49|9.52|9.47|54
1723751100000|2024-08-15 19:45:00|9.55|9.5|9.56|9.51|9.58|9.53|9.54|9.49|56
1723751400000|2024-08-15 19:50:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|104
1723751700000|2024-08-15 19:55:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|121
1723752000000|2024-08-15 20:00:00|9.56|9.51|9.55|9.5|9.57|9.52|9.55|9.5|32
1723752300000|2024-08-15 20:05:00|9.56|9.51|9.53|9.48|9.56|9.51|9.52|9.47|40
1723752600000|2024-08-15 20:10:00|9.54|9.49|9.53|9.48|9.54|9.49|9.52|9.47|30
1723752900000|2024-08-15 20:15:00|9.54|9.49|9.51|9.46|9.54|9.49|9.51|9.46|10
1723753200000|2024-08-15 20:20:00|9.52|9.47|9.53|9.48|9.54|9.49|9.51|9.46|44
1723753500000|2024-08-15 20:25:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723753800000|2024-08-15 20:30:00|9.55|9.5|9.54|9.49|9.55|9.5|9.53|9.48|4
1723754100000|2024-08-15 20:35:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|25
1723754400000|2024-08-15 20:40:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723754700000|2024-08-15 20:45:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723755000000|2024-08-15 20:50:00|9.52|9.47|9.52|9.47|9.53|9.48|9.51|9.46|9
1723755300000|2024-08-15 20:55:00|9.51|9.46|9.54|9.49|9.54|9.49|9.49|9.44|36
1723755600000|2024-08-15 21:00:00|9.53|9.48|9.53|9.48|9.55|9.5|9.53|9.48|79
1723755900000|2024-08-15 21:05:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723756200000|2024-08-15 21:10:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|23
1723756500000|2024-08-15 21:15:00|9.53|9.48|9.51|9.46|9.54|9.49|9.51|9.46|43
1723756800000|2024-08-15 21:20:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1723757100000|2024-08-15 21:25:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1723757400000|2024-08-15 21:30:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1723757700000|2024-08-15 21:35:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723758000000|2024-08-15 21:40:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|8
1723758600000|2024-08-15 21:50:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1723758900000|2024-08-15 21:55:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|6
1723759200000|2024-08-15 22:00:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|9
1723759500000|2024-08-15 22:05:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1723759800000|2024-08-15 22:10:00|9.48|9.43|9.52|9.47|9.52|9.47|9.48|9.43|11
1723760100000|2024-08-15 22:15:00|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|15
1723760400000|2024-08-15 22:20:00|9.52|9.47|9.53|9.48|9.54|9.49|9.52|9.47|26
1723760700000|2024-08-15 22:25:00|9.54|9.49|9.56|9.51|9.56|9.51|9.53|9.48|31
1723761000000|2024-08-15 22:30:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|68
1723761300000|2024-08-15 22:35:00|9.57|9.52|9.58|9.53|9.58|9.53|9.56|9.51|20
1723761600000|2024-08-15 22:40:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|50
1723761900000|2024-08-15 22:45:00|9.57|9.52|9.55|9.5|9.57|9.52|9.55|9.5|67
1723762200000|2024-08-15 22:50:00|9.54|9.49|9.53|9.48|9.54|9.49|9.52|9.47|14
1723762500000|2024-08-15 22:55:00|9.54|9.49|9.55|9.5|9.55|9.5|9.53|9.48|56
1723762800000|2024-08-15 23:00:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723763100000|2024-08-15 23:05:00|9.55|9.5|9.56|9.51|9.56|9.51|9.54|9.49|36
1723763400000|2024-08-15 23:10:00|9.57|9.52|9.57|9.52|9.58|9.53|9.56|9.51|27
1723763700000|2024-08-15 23:15:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|13
1723764000000|2024-08-15 23:20:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1723764300000|2024-08-15 23:25:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723764600000|2024-08-15 23:30:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|11
1723764900000|2024-08-15 23:35:00|9.6|9.55|9.59|9.54|9.6|9.55|9.58|9.53|28
1723765200000|2024-08-15 23:40:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|14
1723765500000|2024-08-15 23:45:00|9.58|9.53|9.58|9.53|9.59|9.54|9.57|9.52|11
1723765800000|2024-08-15 23:50:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|18
1723766100000|2024-08-15 23:55:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|19
1723766400000|2024-08-16 00:00:00|9.6|9.55|9.59|9.54|9.6|9.55|9.58|9.53|28
1723766700000|2024-08-16 00:05:00|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|15
1723767000000|2024-08-16 00:10:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|40
1723767300000|2024-08-16 00:15:00|9.59|9.54|9.6|9.55|9.6|9.55|9.58|9.53|20
1723767600000|2024-08-16 00:20:00|9.59|9.54|9.58|9.53|9.6|9.55|9.58|9.53|30
1723767900000|2024-08-16 00:25:00|9.57|9.52|9.56|9.51|9.57|9.52|9.55|9.5|12
1723768200000|2024-08-16 00:30:00|9.57|9.52|9.58|9.53|9.58|9.53|9.56|9.51|14
1723768500000|2024-08-16 00:35:00|9.57|9.52|9.57|9.52|9.58|9.53|9.56|9.51|11
1723768800000|2024-08-16 00:40:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1723769100000|2024-08-16 00:45:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|10
1723769400000|2024-08-16 00:50:00|9.56|9.51|9.57|9.52|9.58|9.53|9.56|9.51|12
1723769700000|2024-08-16 00:55:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|13
1723770000000|2024-08-16 01:00:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|42
1723770300000|2024-08-16 01:05:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|41
1723770600000|2024-08-16 01:10:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|33
1723770900000|2024-08-16 01:15:00|9.55|9.5|9.51|9.46|9.55|9.5|9.51|9.46|35
1723771200000|2024-08-16 01:20:00|9.5|9.45|9.51|9.46|9.52|9.47|9.5|9.45|14
1723771500000|2024-08-16 01:25:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|12
1723771800000|2024-08-16 01:30:00|9.52|9.47|9.52|9.47|9.53|9.48|9.51|9.46|27
1723772100000|2024-08-16 01:35:00|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|43
1723772400000|2024-08-16 01:40:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|17
1723772700000|2024-08-16 01:45:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|13
1723773000000|2024-08-16 01:50:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1723773300000|2024-08-16 01:55:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|11
1723773600000|2024-08-16 02:00:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|13
1723773900000|2024-08-16 02:05:00|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|27
1723774200000|2024-08-16 02:10:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|34
1723774500000|2024-08-16 02:15:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|29
1723774800000|2024-08-16 02:20:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|35
1723775100000|2024-08-16 02:25:00|9.53|9.48|9.55|9.5|9.55|9.5|9.53|9.48|37
1723775400000|2024-08-16 02:30:00|9.54|9.49|9.59|9.54|9.6|9.55|9.54|9.49|46
1723775700000|2024-08-16 02:35:00|9.6|9.55|9.59|9.54|9.6|9.55|9.58|9.53|20
1723776000000|2024-08-16 02:40:00|9.58|9.53|9.56|9.51|9.59|9.54|9.55|9.5|23
1723776300000|2024-08-16 02:45:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|66
1723776600000|2024-08-16 02:50:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|35
1723776900000|2024-08-16 02:55:00|9.56|9.51|9.56|9.51|9.57|9.52|9.55|9.5|29
1723777200000|2024-08-16 03:00:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|26
1723777500000|2024-08-16 03:05:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|12
1723777800000|2024-08-16 03:10:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|26
1723778100000|2024-08-16 03:15:00|9.57|9.52|9.56|9.51|9.57|9.52|9.55|9.5|8
1723778400000|2024-08-16 03:20:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|33
1723778700000|2024-08-16 03:25:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|20
1723779000000|2024-08-16 03:30:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|26
1723779300000|2024-08-16 03:35:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723779600000|2024-08-16 03:40:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|8
1723779900000|2024-08-16 03:45:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|14
1723780200000|2024-08-16 03:50:00|9.51|9.46|9.5|9.45|9.51|9.46|9.49|9.44|16
1723780500000|2024-08-16 03:55:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723780800000|2024-08-16 04:00:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|10
1723781100000|2024-08-16 04:05:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|35
1723781400000|2024-08-16 04:10:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|22
1723781700000|2024-08-16 04:15:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|17
1723782000000|2024-08-16 04:20:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|21
1723782600000|2024-08-16 04:30:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|12
1723782900000|2024-08-16 04:35:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1723783200000|2024-08-16 04:40:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1723783500000|2024-08-16 04:45:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|31
1723783800000|2024-08-16 04:50:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|24
1723784100000|2024-08-16 04:55:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|121
1723784400000|2024-08-16 05:00:00|9.53|9.48|9.54|9.49|9.55|9.5|9.53|9.48|42
1723784700000|2024-08-16 05:05:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|32
1723785000000|2024-08-16 05:10:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|76
1723785300000|2024-08-16 05:15:00|9.55|9.5|9.56|9.51|9.56|9.51|9.54|9.49|12
1723785600000|2024-08-16 05:20:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|11
1723785900000|2024-08-16 05:25:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|12
1723786200000|2024-08-16 05:30:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723786500000|2024-08-16 05:35:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|28
1723786800000|2024-08-16 05:40:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|41
1723787100000|2024-08-16 05:45:00|9.56|9.51|9.55|9.5|9.56|9.51|9.54|9.49|10
1723787400000|2024-08-16 05:50:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723787700000|2024-08-16 05:55:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723788000000|2024-08-16 06:00:00|9.55|9.5|9.54|9.49|9.55|9.5|9.53|9.48|32
1723788300000|2024-08-16 06:05:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723788900000|2024-08-16 06:15:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|13
1723789200000|2024-08-16 06:20:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|20
1723789500000|2024-08-16 06:25:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|14
1723789800000|2024-08-16 06:30:00|9.57|9.52|9.58|9.53|9.58|9.53|9.56|9.51|70
1723790100000|2024-08-16 06:35:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|14
1723790400000|2024-08-16 06:40:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|37
1723790700000|2024-08-16 06:45:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723791000000|2024-08-16 06:50:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|20
1723791300000|2024-08-16 06:55:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1723791600000|2024-08-16 07:00:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|31
1723791900000|2024-08-16 07:05:00|9.58|9.53|9.58|9.53|9.59|9.54|9.57|9.52|29
1723792200000|2024-08-16 07:10:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|20
1723792500000|2024-08-16 07:15:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723792800000|2024-08-16 07:20:00|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|45
1723793400000|2024-08-16 07:30:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1723793700000|2024-08-16 07:35:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|20
1723794000000|2024-08-16 07:40:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1723794600000|2024-08-16 07:50:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1723795200000|2024-08-16 08:00:00|9.61|9.56|9.64|9.59|9.64|9.59|9.61|9.56|12
1723795500000|2024-08-16 08:05:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1723795800000|2024-08-16 08:10:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723796100000|2024-08-16 08:15:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|18
1723796400000|2024-08-16 08:20:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|91
1723796700000|2024-08-16 08:25:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1723797000000|2024-08-16 08:30:00|9.6|9.55|9.61|9.56|9.62|9.57|9.6|9.55|16
1723797300000|2024-08-16 08:35:00|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|15
1723797600000|2024-08-16 08:40:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|16
1723798200000|2024-08-16 08:50:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1723798500000|2024-08-16 08:55:00|9.62|9.57|9.6|9.55|9.62|9.57|9.6|9.55|7
1723798800000|2024-08-16 09:00:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|9
1723799100000|2024-08-16 09:05:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|39
1723799400000|2024-08-16 09:10:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|34
1723799700000|2024-08-16 09:15:00|9.61|9.56|9.6|9.55|9.62|9.57|9.6|9.55|30
1723800000000|2024-08-16 09:20:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1723800300000|2024-08-16 09:25:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1723800600000|2024-08-16 09:30:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|23
1723800900000|2024-08-16 09:35:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|10
1723801200000|2024-08-16 09:40:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|10
1723801500000|2024-08-16 09:45:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|9
1723801800000|2024-08-16 09:50:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|76
1723802100000|2024-08-16 09:55:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|13
1723802400000|2024-08-16 10:00:00|9.61|9.56|9.6|9.55|9.61|9.56|9.59|9.54|32
1723802700000|2024-08-16 10:05:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723803000000|2024-08-16 10:10:00|9.6|9.55|9.58|9.53|9.6|9.55|9.57|9.52|17
1723803300000|2024-08-16 10:15:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|35
1723803600000|2024-08-16 10:20:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|20
1723804200000|2024-08-16 10:30:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|5
1723804500000|2024-08-16 10:35:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723804800000|2024-08-16 10:40:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|12
1723805400000|2024-08-16 10:50:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|25
1723805700000|2024-08-16 10:55:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|11
1723806000000|2024-08-16 11:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723806300000|2024-08-16 11:05:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723806600000|2024-08-16 11:10:00|9.56|9.51|9.56|9.51|9.57|9.52|9.55|9.5|19
1723806900000|2024-08-16 11:15:00|9.57|9.52|9.55|9.5|9.57|9.52|9.55|9.5|33
1723807200000|2024-08-16 11:20:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|15
1723807500000|2024-08-16 11:25:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1723807800000|2024-08-16 11:30:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723808100000|2024-08-16 11:35:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1723808700000|2024-08-16 11:45:00|9.57|9.52|9.56|9.51|9.58|9.53|9.56|9.51|6
1723809000000|2024-08-16 11:50:00|9.57|9.52|9.55|9.5|9.57|9.52|9.54|9.49|13
1723809600000|2024-08-16 12:00:00|9.54|9.49|9.55|9.5|9.56|9.51|9.53|9.48|56
1723809900000|2024-08-16 12:05:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|34
1723810200000|2024-08-16 12:10:00|9.54|9.49|9.52|9.47|9.54|9.49|9.51|9.46|33
1723810500000|2024-08-16 12:15:00|9.51|9.46|9.49|9.44|9.52|9.47|9.48|9.43|29
1723810800000|2024-08-16 12:20:00|9.48|9.43|9.48|9.43|9.5|9.45|9.48|9.43|49
1723811100000|2024-08-16 12:25:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|33
1723811400000|2024-08-16 12:30:00|9.48|9.43|9.43|9.38|9.48|9.43|9.41|9.36|59
1723811700000|2024-08-16 12:35:00|9.42|9.37|9.41|9.36|9.44|9.39|9.4|9.35|50
1723812000000|2024-08-16 12:40:00|9.42|9.37|9.4|9.35|9.42|9.37|9.39|9.34|77
1723812300000|2024-08-16 12:45:00|9.41|9.36|9.43|9.38|9.43|9.38|9.4|9.35|33
1723812600000|2024-08-16 12:50:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|23
1723812900000|2024-08-16 12:55:00|9.43|9.38|9.42|9.37|9.43|9.38|9.41|9.36|78
1723813200000|2024-08-16 13:00:00|9.41|9.36|9.44|9.39|9.44|9.39|9.39|9.34|42
1723813500000|2024-08-16 13:05:00|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|43
1723813800000|2024-08-16 13:10:00|9.44|9.39|9.44|9.39|9.45|9.4|9.43|9.38|31
1723814100000|2024-08-16 13:15:00|9.45|9.4|9.48|9.43|9.5|9.45|9.44|9.39|40
1723814400000|2024-08-16 13:20:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|21
1723814700000|2024-08-16 13:25:00|9.5|9.45|9.5|9.45|9.5|9.45|9.48|9.43|33
1723815000000|2024-08-16 13:30:00|9.49|9.44|9.52|9.47|9.53|9.48|9.48|9.43|76
1723815300000|2024-08-16 13:35:00|9.51|9.46|9.5|9.45|9.52|9.47|9.5|9.45|64
1723815600000|2024-08-16 13:40:00|9.49|9.44|9.49|9.44|9.51|9.46|9.48|9.43|41
1723815900000|2024-08-16 13:45:00|9.5|9.45|9.49|9.44|9.5|9.45|9.48|9.43|20
1723816200000|2024-08-16 13:50:00|9.5|9.45|9.43|9.38|9.5|9.45|9.41|9.36|46
1723816500000|2024-08-16 13:55:00|9.42|9.37|9.43|9.38|9.44|9.39|9.42|9.37|28
1723816800000|2024-08-16 14:00:00|9.45|9.4|9.43|9.38|9.45|9.4|9.43|9.38|9
1723817100000|2024-08-16 14:05:00|9.44|9.39|9.42|9.37|9.44|9.39|9.42|9.37|41
1723817400000|2024-08-16 14:10:00|9.43|9.38|9.41|9.36|9.43|9.38|9.4|9.35|19
1723817700000|2024-08-16 14:15:00|9.42|9.37|9.43|9.38|9.44|9.39|9.41|9.36|40
1723818000000|2024-08-16 14:20:00|9.42|9.37|9.41|9.36|9.43|9.38|9.4|9.35|32
1723818300000|2024-08-16 14:25:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|49
1723818600000|2024-08-16 14:30:00|9.41|9.36|9.43|9.38|9.43|9.38|9.41|9.36|63
1723818900000|2024-08-16 14:35:00|9.44|9.39|9.45|9.4|9.45|9.4|9.43|9.38|22
1723819200000|2024-08-16 14:40:00|9.46|9.41|9.45|9.4|9.46|9.41|9.44|9.39|26
1723819500000|2024-08-16 14:45:00|9.46|9.41|9.42|9.37|9.46|9.41|9.41|9.36|45
1723819800000|2024-08-16 14:50:00|9.41|9.36|9.39|9.34|9.42|9.37|9.38|9.33|47
1723820100000|2024-08-16 14:55:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|61
1723820400000|2024-08-16 15:00:00|9.39|9.34|9.4|9.35|9.4|9.35|9.38|9.33|70
1723820700000|2024-08-16 15:05:00|9.39|9.34|9.41|9.36|9.41|9.36|9.39|9.34|11
1723821000000|2024-08-16 15:10:00|9.4|9.35|9.42|9.37|9.43|9.38|9.4|9.35|37
1723821300000|2024-08-16 15:15:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|68
1723821600000|2024-08-16 15:20:00|9.41|9.36|9.39|9.34|9.42|9.37|9.39|9.34|25
1723821900000|2024-08-16 15:25:00|9.4|9.35|9.38|9.33|9.4|9.35|9.35|9.3|37
1723822200000|2024-08-16 15:30:00|9.37|9.32|9.37|9.32|9.39|9.34|9.37|9.32|39
1723822500000|2024-08-16 15:35:00|9.36|9.31|9.37|9.32|9.38|9.33|9.34|9.29|78
1723822800000|2024-08-16 15:40:00|9.38|9.33|9.39|9.34|9.4|9.35|9.37|9.32|32
1723823100000|2024-08-16 15:45:00|9.4|9.35|9.37|9.32|9.4|9.35|9.36|9.31|46
1723823400000|2024-08-16 15:50:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|25
1723823700000|2024-08-16 15:55:00|9.35|9.3|9.37|9.32|9.37|9.32|9.34|9.29|77
1723824000000|2024-08-16 16:00:00|9.36|9.31|9.35|9.3|9.38|9.33|9.35|9.3|22
1723824300000|2024-08-16 16:05:00|9.36|9.31|9.37|9.32|9.37|9.32|9.34|9.29|48
1723824600000|2024-08-16 16:10:00|9.38|9.33|9.38|9.33|9.39|9.34|9.36|9.31|41
1723824900000|2024-08-16 16:15:00|9.37|9.32|9.36|9.31|9.39|9.34|9.36|9.31|58
1723825200000|2024-08-16 16:20:00|9.37|9.32|9.39|9.34|9.39|9.34|9.36|9.31|45
1723825500000|2024-08-16 16:25:00|9.4|9.35|9.43|9.38|9.44|9.39|9.4|9.35|26
1723825800000|2024-08-16 16:30:00|9.44|9.39|9.47|9.42|9.47|9.42|9.44|9.39|26
1723826100000|2024-08-16 16:35:00|9.46|9.41|9.46|9.41|9.47|9.42|9.44|9.39|33
1723826400000|2024-08-16 16:40:00|9.45|9.4|9.47|9.42|9.47|9.42|9.44|9.39|25
1723826700000|2024-08-16 16:45:00|9.46|9.41|9.44|9.39|9.47|9.42|9.44|9.39|33
1723827000000|2024-08-16 16:50:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|13
1723827300000|2024-08-16 16:55:00|9.44|9.39|9.45|9.4|9.46|9.41|9.43|9.38|24
1723827600000|2024-08-16 17:00:00|9.44|9.39|9.43|9.38|9.44|9.39|9.42|9.37|32
1723827900000|2024-08-16 17:05:00|9.42|9.37|9.43|9.38|9.43|9.38|9.41|9.36|74
1723828200000|2024-08-16 17:10:00|9.42|9.37|9.43|9.38|9.45|9.4|9.42|9.37|22
1723828500000|2024-08-16 17:15:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|31
1723828800000|2024-08-16 17:20:00|9.43|9.38|9.39|9.34|9.43|9.38|9.38|9.33|35
1723829100000|2024-08-16 17:25:00|9.4|9.35|9.44|9.39|9.44|9.39|9.4|9.35|33
1723829400000|2024-08-16 17:30:00|9.43|9.38|9.46|9.41|9.48|9.43|9.43|9.38|42
1723829700000|2024-08-16 17:35:00|9.45|9.4|9.48|9.43|9.49|9.44|9.45|9.4|48
1723830000000|2024-08-16 17:40:00|9.49|9.44|9.46|9.41|9.49|9.44|9.46|9.41|22
1723830300000|2024-08-16 17:45:00|9.45|9.4|9.47|9.42|9.48|9.43|9.45|9.4|15
1723830600000|2024-08-16 17:50:00|9.46|9.41|9.47|9.42|9.48|9.43|9.46|9.41|52
1723830900000|2024-08-16 17:55:00|9.48|9.43|9.5|9.45|9.5|9.45|9.47|9.42|11
1723831200000|2024-08-16 18:00:00|9.51|9.46|9.51|9.46|9.53|9.48|9.49|9.44|45
1723831500000|2024-08-16 18:05:00|9.52|9.47|9.49|9.44|9.52|9.47|9.48|9.43|44
1723831800000|2024-08-16 18:10:00|9.48|9.43|9.5|9.45|9.51|9.46|9.48|9.43|57
1723832100000|2024-08-16 18:15:00|9.51|9.46|9.52|9.47|9.53|9.48|9.5|9.45|40
1723832400000|2024-08-16 18:20:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|41
1723832700000|2024-08-16 18:25:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|18
1723833000000|2024-08-16 18:30:00|9.52|9.47|9.53|9.48|9.54|9.49|9.52|9.47|30
1723833300000|2024-08-16 18:35:00|9.54|9.49|9.52|9.47|9.55|9.5|9.52|9.47|57
1723833600000|2024-08-16 18:40:00|9.53|9.48|9.52|9.47|9.53|9.48|9.5|9.45|54
1723833900000|2024-08-16 18:45:00|9.51|9.46|9.54|9.49|9.54|9.49|9.51|9.46|58
1723834200000|2024-08-16 18:50:00|9.53|9.48|9.55|9.5|9.56|9.51|9.53|9.48|47
1723834500000|2024-08-16 18:55:00|9.56|9.51|9.54|9.49|9.56|9.51|9.54|9.49|7
1723834800000|2024-08-16 19:00:00|9.55|9.5|9.56|9.51|9.57|9.52|9.54|9.49|54
1723835100000|2024-08-16 19:05:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1723835400000|2024-08-16 19:10:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|23
1723835700000|2024-08-16 19:15:00|9.56|9.51|9.57|9.52|9.57|9.52|9.55|9.5|66
1723836000000|2024-08-16 19:20:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|34
1723836300000|2024-08-16 19:25:00|9.56|9.51|9.57|9.52|9.57|9.52|9.55|9.5|12
1723836600000|2024-08-16 19:30:00|9.58|9.53|9.57|9.52|9.58|9.53|9.56|9.51|24
1723836900000|2024-08-16 19:35:00|9.56|9.51|9.56|9.51|9.57|9.52|9.55|9.5|67
1723837500000|2024-08-16 19:45:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|13
1723837800000|2024-08-16 19:50:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723838100000|2024-08-16 19:55:00|9.59|9.54|9.61|9.56|9.62|9.57|9.59|9.54|5
1723838400000|2024-08-16 20:00:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|19
1723838700000|2024-08-16 20:05:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|11
1723839000000|2024-08-16 20:10:00|9.58|9.53|9.6|9.55|9.61|9.56|9.58|9.53|37
1723839300000|2024-08-16 20:15:00|9.61|9.56|9.59|9.54|9.61|9.56|9.59|9.54|27
1723839900000|2024-08-16 20:25:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723840200000|2024-08-16 20:30:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1723840500000|2024-08-16 20:35:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|7
1723840800000|2024-08-16 20:40:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|17
1723841100000|2024-08-16 20:45:00|9.58|9.53|9.58|9.53|9.59|9.54|9.57|9.52|41
1723841400000|2024-08-16 20:50:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|54
1723841700000|2024-08-16 20:55:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|25
1723878000000|2024-08-17 07:00:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1723878300000|2024-08-17 07:05:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723878600000|2024-08-17 07:10:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|40
1723879200000|2024-08-17 07:20:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|10
1723879500000|2024-08-17 07:25:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|33
1723879800000|2024-08-17 07:30:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|50
1723880100000|2024-08-17 07:35:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|47
1723880700000|2024-08-17 07:45:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|16
1723881000000|2024-08-17 07:50:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1723881300000|2024-08-17 07:55:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723881600000|2024-08-17 08:00:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723882200000|2024-08-17 08:10:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723882800000|2024-08-17 08:20:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723883100000|2024-08-17 08:25:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723883400000|2024-08-17 08:30:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1723883700000|2024-08-17 08:35:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1723884000000|2024-08-17 08:40:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|15
1723884300000|2024-08-17 08:45:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|11
1723884600000|2024-08-17 08:50:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|15
1723884900000|2024-08-17 08:55:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1723885200000|2024-08-17 09:00:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|20
1723885500000|2024-08-17 09:05:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|19
1723885800000|2024-08-17 09:10:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|28
1723886100000|2024-08-17 09:15:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|6
1723886400000|2024-08-17 09:20:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|13
1723887000000|2024-08-17 09:30:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|33
1723887300000|2024-08-17 09:35:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|10
1723887600000|2024-08-17 09:40:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|13
1723887900000|2024-08-17 09:45:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1723888200000|2024-08-17 09:50:00|9.54|9.49|9.56|9.51|9.56|9.51|9.54|9.49|39
1723888500000|2024-08-17 09:55:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|26
1723888800000|2024-08-17 10:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1723889100000|2024-08-17 10:05:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|25
1723889400000|2024-08-17 10:10:00|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|9
1723890000000|2024-08-17 10:20:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723890300000|2024-08-17 10:25:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723890600000|2024-08-17 10:30:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723890900000|2024-08-17 10:35:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723891200000|2024-08-17 10:40:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1723891500000|2024-08-17 10:45:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|12
1723892100000|2024-08-17 10:55:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723892400000|2024-08-17 11:00:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1723892700000|2024-08-17 11:05:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1723893000000|2024-08-17 11:10:00|9.54|9.49|9.55|9.5|9.56|9.51|9.54|9.49|40
1723893300000|2024-08-17 11:15:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|10
1723893600000|2024-08-17 11:20:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|9
1723893900000|2024-08-17 11:25:00|9.55|9.5|9.56|9.51|9.56|9.51|9.54|9.49|26
1723894200000|2024-08-17 11:30:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723894500000|2024-08-17 11:35:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1723894800000|2024-08-17 11:40:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723895100000|2024-08-17 11:45:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723895400000|2024-08-17 11:50:00|9.57|9.52|9.55|9.5|9.57|9.52|9.55|9.5|11
1723895700000|2024-08-17 11:55:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|11
1723896000000|2024-08-17 12:00:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1723896300000|2024-08-17 12:05:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|10
1723896600000|2024-08-17 12:10:00|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|17
1723896900000|2024-08-17 12:15:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723897200000|2024-08-17 12:20:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|50
1723897500000|2024-08-17 12:25:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723897800000|2024-08-17 12:30:00|9.57|9.52|9.59|9.54|9.6|9.55|9.57|9.52|25
1723898100000|2024-08-17 12:35:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|20
1723898400000|2024-08-17 12:40:00|9.6|9.55|9.6|9.55|9.61|9.56|9.59|9.54|25
1723898700000|2024-08-17 12:45:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|20
1723899000000|2024-08-17 12:50:00|9.59|9.54|9.6|9.55|9.61|9.56|9.59|9.54|24
1723899300000|2024-08-17 12:55:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|31
1723899600000|2024-08-17 13:00:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|17
1723899900000|2024-08-17 13:05:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|12
1723900200000|2024-08-17 13:10:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|36
1723900800000|2024-08-17 13:20:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|14
1723901400000|2024-08-17 13:30:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|13
1723901700000|2024-08-17 13:35:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|22
1723902000000|2024-08-17 13:40:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1723902300000|2024-08-17 13:45:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|26
1723903200000|2024-08-17 14:00:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|12
1723903500000|2024-08-17 14:05:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1723903800000|2024-08-17 14:10:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|13
1723904100000|2024-08-17 14:15:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|10
1723904700000|2024-08-17 14:25:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1723905000000|2024-08-17 14:30:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|31
1723905300000|2024-08-17 14:35:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1723905600000|2024-08-17 14:40:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1723905900000|2024-08-17 14:45:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723906200000|2024-08-17 14:50:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|7
1723906800000|2024-08-17 15:00:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|37
1723907100000|2024-08-17 15:05:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1723907400000|2024-08-17 15:10:00|9.65|9.6|9.65|9.6|9.66|9.61|9.64|9.59|11
1723907700000|2024-08-17 15:15:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|12
1723908000000|2024-08-17 15:20:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|10
1723908300000|2024-08-17 15:25:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|12
1723908600000|2024-08-17 15:30:00|9.64|9.59|9.65|9.6|9.66|9.61|9.64|9.59|72
1723908900000|2024-08-17 15:35:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1723909200000|2024-08-17 15:40:00|9.66|9.61|9.64|9.59|9.66|9.61|9.64|9.59|19
1723909500000|2024-08-17 15:45:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1723909800000|2024-08-17 15:50:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|25
1723910100000|2024-08-17 15:55:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|77
1723910400000|2024-08-17 16:00:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|9
1723910700000|2024-08-17 16:05:00|9.65|9.6|9.66|9.61|9.67|9.62|9.65|9.6|8
1723911000000|2024-08-17 16:10:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1723911300000|2024-08-17 16:15:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1723911600000|2024-08-17 16:20:00|9.66|9.61|9.67|9.62|9.67|9.62|9.65|9.6|22
1723911900000|2024-08-17 16:25:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|49
1723912200000|2024-08-17 16:30:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1723912500000|2024-08-17 16:35:00|9.66|9.61|9.64|9.59|9.66|9.61|9.64|9.59|11
1723912800000|2024-08-17 16:40:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|25
1723913400000|2024-08-17 16:50:00|9.64|9.59|9.65|9.6|9.65|9.6|9.63|9.58|12
1723913700000|2024-08-17 16:55:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|3
1723914000000|2024-08-17 17:00:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|10
1723914300000|2024-08-17 17:05:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|27
1723914600000|2024-08-17 17:10:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|24
1723914900000|2024-08-17 17:15:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|26
1723915200000|2024-08-17 17:20:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|24
1723915500000|2024-08-17 17:25:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|18
1723915800000|2024-08-17 17:30:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|30
1723916100000|2024-08-17 17:35:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|38
1723916700000|2024-08-17 17:45:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1723917600000|2024-08-17 18:00:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|36
1723917900000|2024-08-17 18:05:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|14
1723918200000|2024-08-17 18:10:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|13
1723918500000|2024-08-17 18:15:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|62
1723918800000|2024-08-17 18:20:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|35
1723919400000|2024-08-17 18:30:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|9
1723919700000|2024-08-17 18:35:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1723920000000|2024-08-17 18:40:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1723920300000|2024-08-17 18:45:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1723920600000|2024-08-17 18:50:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|17
1723920900000|2024-08-17 18:55:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1723921200000|2024-08-17 19:00:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1723922100000|2024-08-17 19:15:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|15
1723922400000|2024-08-17 19:20:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723922700000|2024-08-17 19:25:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|12
1723923000000|2024-08-17 19:30:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723923600000|2024-08-17 19:40:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1723923900000|2024-08-17 19:45:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|9
1723924200000|2024-08-17 19:50:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|39
1723924500000|2024-08-17 19:55:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|19
1723924800000|2024-08-17 20:00:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1723925100000|2024-08-17 20:05:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|31
1723926300000|2024-08-17 20:25:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723927200000|2024-08-17 20:40:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1723928100000|2024-08-17 20:55:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|10
1723928400000|2024-08-17 21:00:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|21
1723929000000|2024-08-17 21:10:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723929600000|2024-08-17 21:20:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723930200000|2024-08-17 21:30:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1723930500000|2024-08-17 21:35:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|11
1723931100000|2024-08-17 21:45:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723931400000|2024-08-17 21:50:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1723931700000|2024-08-17 21:55:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1723932000000|2024-08-17 22:00:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|15
1723932300000|2024-08-17 22:05:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|11
1723932600000|2024-08-17 22:10:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723934400000|2024-08-17 22:40:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723935600000|2024-08-17 23:00:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|49
1723937400000|2024-08-17 23:30:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723937700000|2024-08-17 23:35:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|12
1723938900000|2024-08-17 23:55:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|7
1723939200000|2024-08-18 00:00:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|7
1723939800000|2024-08-18 00:10:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1723940100000|2024-08-18 00:15:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|13
1723940400000|2024-08-18 00:20:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723941000000|2024-08-18 00:30:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723941300000|2024-08-18 00:35:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|13
1723941600000|2024-08-18 00:40:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1723941900000|2024-08-18 00:45:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|10
1723942500000|2024-08-18 00:55:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1723942800000|2024-08-18 01:00:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|3
1723943400000|2024-08-18 01:10:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|15
1723943700000|2024-08-18 01:15:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|12
1723944000000|2024-08-18 01:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1723944300000|2024-08-18 01:25:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|52
1723944600000|2024-08-18 01:30:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|21
1723944900000|2024-08-18 01:35:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1723946100000|2024-08-18 01:55:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723946400000|2024-08-18 02:00:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723947000000|2024-08-18 02:10:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|5
1723947300000|2024-08-18 02:15:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|12
1723947600000|2024-08-18 02:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1723947900000|2024-08-18 02:25:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1723948200000|2024-08-18 02:30:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|9
1723948500000|2024-08-18 02:35:00|9.57|9.52|9.58|9.53|9.59|9.54|9.57|9.52|10
1723948800000|2024-08-18 02:40:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1723949100000|2024-08-18 02:45:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|22
1723949400000|2024-08-18 02:50:00|9.61|9.56|9.6|9.55|9.63|9.58|9.6|9.55|36
1723949700000|2024-08-18 02:55:00|9.61|9.56|9.63|9.58|9.64|9.59|9.6|9.55|23
1723950000000|2024-08-18 03:00:00|9.64|9.59|9.61|9.56|9.65|9.6|9.61|9.56|88
1723950300000|2024-08-18 03:05:00|9.62|9.57|9.6|9.55|9.62|9.57|9.6|9.55|11
1723950600000|2024-08-18 03:10:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|30
1723950900000|2024-08-18 03:15:00|9.59|9.54|9.58|9.53|9.6|9.55|9.57|9.52|8
1723951200000|2024-08-18 03:20:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1723951500000|2024-08-18 03:25:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|22
1723951800000|2024-08-18 03:30:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1723952100000|2024-08-18 03:35:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|15
1723952400000|2024-08-18 03:40:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|33
1723952700000|2024-08-18 03:45:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1723953600000|2024-08-18 04:00:00|9.56|9.51|9.54|9.49|9.56|9.51|9.54|9.49|13
1723953900000|2024-08-18 04:05:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|19
1723954200000|2024-08-18 04:10:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|18
1723954500000|2024-08-18 04:15:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|19
1723954800000|2024-08-18 04:20:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1723955100000|2024-08-18 04:25:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723955400000|2024-08-18 04:30:00|9.54|9.49|9.55|9.5|9.55|9.5|9.53|9.48|8
1723955700000|2024-08-18 04:35:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723956000000|2024-08-18 04:40:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723956300000|2024-08-18 04:45:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723956600000|2024-08-18 04:50:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|5
1723957200000|2024-08-18 05:00:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|12
1723957500000|2024-08-18 05:05:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723957800000|2024-08-18 05:10:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1723958100000|2024-08-18 05:15:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|32
1723958700000|2024-08-18 05:25:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723959000000|2024-08-18 05:30:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1723959600000|2024-08-18 05:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1723960200000|2024-08-18 05:50:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|11
1723960500000|2024-08-18 05:55:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723960800000|2024-08-18 06:00:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1723961100000|2024-08-18 06:05:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723961400000|2024-08-18 06:10:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723961700000|2024-08-18 06:15:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1723962000000|2024-08-18 06:20:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1723962600000|2024-08-18 06:30:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|33
1723962900000|2024-08-18 06:35:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|11
1723963200000|2024-08-18 06:40:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|28
1723963500000|2024-08-18 06:45:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1723963800000|2024-08-18 06:50:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1723964400000|2024-08-18 07:00:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1723965000000|2024-08-18 07:10:00|9.52|9.47|9.54|9.49|9.54|9.49|9.52|9.47|11
1723965300000|2024-08-18 07:15:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1723965600000|2024-08-18 07:20:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723966800000|2024-08-18 07:40:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|12
1723967400000|2024-08-18 07:50:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723967700000|2024-08-18 07:55:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|21
1723968000000|2024-08-18 08:00:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|23
1723968300000|2024-08-18 08:05:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|26
1723968600000|2024-08-18 08:10:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|12
1723968900000|2024-08-18 08:15:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1723969500000|2024-08-18 08:25:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|9
1723969800000|2024-08-18 08:30:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1723970100000|2024-08-18 08:35:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1723970700000|2024-08-18 08:45:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|13
1723971000000|2024-08-18 08:50:00|9.5|9.45|9.51|9.46|9.52|9.47|9.5|9.45|4
1723971900000|2024-08-18 09:05:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723972500000|2024-08-18 09:15:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1723972800000|2024-08-18 09:20:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723973100000|2024-08-18 09:25:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723973400000|2024-08-18 09:30:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|14
1723973700000|2024-08-18 09:35:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1723974000000|2024-08-18 09:40:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1723974300000|2024-08-18 09:45:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|11
1723974600000|2024-08-18 09:50:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|12
1723974900000|2024-08-18 09:55:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723975200000|2024-08-18 10:00:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|12
1723975500000|2024-08-18 10:05:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|73
1723975800000|2024-08-18 10:10:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|18
1723976100000|2024-08-18 10:15:00|9.54|9.49|9.56|9.51|9.57|9.52|9.54|9.49|33
1723976400000|2024-08-18 10:20:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|32
1723976700000|2024-08-18 10:25:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1723977000000|2024-08-18 10:30:00|9.56|9.51|9.54|9.49|9.56|9.51|9.54|9.49|19
1723977300000|2024-08-18 10:35:00|9.53|9.48|9.55|9.5|9.55|9.5|9.53|9.48|5
1723977600000|2024-08-18 10:40:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|7
1723977900000|2024-08-18 10:45:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|26
1723978200000|2024-08-18 10:50:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723978500000|2024-08-18 10:55:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723978800000|2024-08-18 11:00:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723979100000|2024-08-18 11:05:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723979400000|2024-08-18 11:10:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|61
1723979700000|2024-08-18 11:15:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|14
1723980000000|2024-08-18 11:20:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|19
1723980300000|2024-08-18 11:25:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1723980600000|2024-08-18 11:30:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1723980900000|2024-08-18 11:35:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1723981500000|2024-08-18 11:45:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723981800000|2024-08-18 11:50:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|12
1723982100000|2024-08-18 11:55:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|10
1723983000000|2024-08-18 12:10:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1723983300000|2024-08-18 12:15:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1723983600000|2024-08-18 12:20:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1723983900000|2024-08-18 12:25:00|9.56|9.51|9.57|9.52|9.57|9.52|9.55|9.5|10
1723984200000|2024-08-18 12:30:00|9.58|9.53|9.65|9.6|9.66|9.61|9.58|9.53|42
1723984500000|2024-08-18 12:35:00|9.66|9.61|9.63|9.58|9.68|9.63|9.63|9.58|34
1723984800000|2024-08-18 12:40:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1723985100000|2024-08-18 12:45:00|9.63|9.58|9.61|9.56|9.64|9.59|9.6|9.55|47
1723985400000|2024-08-18 12:50:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|11
1723985700000|2024-08-18 12:55:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|8
1723986000000|2024-08-18 13:00:00|9.59|9.54|9.6|9.55|9.61|9.56|9.59|9.54|24
1723986300000|2024-08-18 13:05:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|47
1723986600000|2024-08-18 13:10:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|26
1723986900000|2024-08-18 13:15:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723987500000|2024-08-18 13:25:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|13
1723987800000|2024-08-18 13:30:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1723988100000|2024-08-18 13:35:00|9.61|9.56|9.6|9.55|9.61|9.56|9.59|9.54|10
1723988400000|2024-08-18 13:40:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|14
1723988700000|2024-08-18 13:45:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1723989000000|2024-08-18 13:50:00|9.6|9.55|9.57|9.52|9.6|9.55|9.56|9.51|6
1723989300000|2024-08-18 13:55:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1723989600000|2024-08-18 14:00:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1723989900000|2024-08-18 14:05:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1723990200000|2024-08-18 14:10:00|9.58|9.53|9.56|9.51|9.58|9.53|9.56|9.51|23
1723990500000|2024-08-18 14:15:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|13
1723990800000|2024-08-18 14:20:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1723991400000|2024-08-18 14:30:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|55
1723991700000|2024-08-18 14:35:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|22
1723992000000|2024-08-18 14:40:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|48
1723992300000|2024-08-18 14:45:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|11
1723992600000|2024-08-18 14:50:00|9.55|9.5|9.53|9.48|9.55|9.5|9.53|9.48|9
1723992900000|2024-08-18 14:55:00|9.54|9.49|9.53|9.48|9.54|9.49|9.52|9.47|22
1723993200000|2024-08-18 15:00:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|18
1723993500000|2024-08-18 15:05:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1723993800000|2024-08-18 15:10:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723994100000|2024-08-18 15:15:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723994400000|2024-08-18 15:20:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1723995000000|2024-08-18 15:30:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|14
1723995300000|2024-08-18 15:35:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1723995600000|2024-08-18 15:40:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1723995900000|2024-08-18 15:45:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|32
1723996200000|2024-08-18 15:50:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|20
1723996500000|2024-08-18 15:55:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1723997700000|2024-08-18 16:15:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|5
1723998000000|2024-08-18 16:20:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|18
1723998300000|2024-08-18 16:25:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1723998900000|2024-08-18 16:35:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|11
1723999200000|2024-08-18 16:40:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1723999800000|2024-08-18 16:50:00|9.54|9.49|9.53|9.48|9.55|9.5|9.53|9.48|10
1724000100000|2024-08-18 16:55:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|14
1724000400000|2024-08-18 17:00:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1724000700000|2024-08-18 17:05:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|9
1724001000000|2024-08-18 17:10:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|11
1724001300000|2024-08-18 17:15:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|4
1724001600000|2024-08-18 17:20:00|9.49|9.44|9.48|9.43|9.5|9.45|9.48|9.43|8
1724001900000|2024-08-18 17:25:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|28
1724002200000|2024-08-18 17:30:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1724003100000|2024-08-18 17:45:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|16
1724003400000|2024-08-18 17:50:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1724003700000|2024-08-18 17:55:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1724004000000|2024-08-18 18:00:00|9.49|9.44|9.48|9.43|9.49|9.44|9.47|9.42|16
1724004300000|2024-08-18 18:05:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|12
1724004600000|2024-08-18 18:10:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1724004900000|2024-08-18 18:15:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|18
1724005200000|2024-08-18 18:20:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|18
1724005500000|2024-08-18 18:25:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|11
1724005800000|2024-08-18 18:30:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1724006100000|2024-08-18 18:35:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|14
1724006400000|2024-08-18 18:40:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724007600000|2024-08-18 19:00:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1724007900000|2024-08-18 19:05:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1724008200000|2024-08-18 19:10:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1724008500000|2024-08-18 19:15:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1724009100000|2024-08-18 19:25:00|9.49|9.44|9.58|9.33|9.59|9.44|9.48|9.33|15
1724009700000|2024-08-18 19:35:00|9.59|9.34|9.59|9.34|9.59|9.34|9.59|9.34|1
1724010300000|2024-08-18 19:45:00|9.58|9.33|9.57|9.32|9.59|9.34|9.57|9.32|4
1724010600000|2024-08-18 19:50:00|9.58|9.33|9.58|9.33|9.59|9.34|9.57|9.32|9
1724010900000|2024-08-18 19:55:00|9.59|9.34|9.6|9.35|9.6|9.35|9.59|9.34|32
1724011200000|2024-08-18 20:00:00|9.59|9.34|9.59|9.34|9.59|9.34|9.59|9.34|1
1724011800000|2024-08-18 20:10:00|9.58|9.33|9.59|9.34|9.59|9.34|9.58|9.33|12
1724013000000|2024-08-18 20:30:00|9.6|9.35|9.59|9.34|9.6|9.35|9.59|9.34|14
1724013300000|2024-08-18 20:35:00|9.6|9.35|9.6|9.35|9.6|9.35|9.59|9.34|33
1724013600000|2024-08-18 20:40:00|9.61|9.36|9.61|9.36|9.61|9.36|9.61|9.36|1
1724013900000|2024-08-18 20:45:00|9.62|9.37|9.61|9.36|9.62|9.37|9.61|9.36|20
1724014800000|2024-08-18 21:00:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1724015100000|2024-08-18 21:05:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|7
1724015400000|2024-08-18 21:10:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1724015700000|2024-08-18 21:15:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|9
1724016000000|2024-08-18 21:20:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1724016300000|2024-08-18 21:25:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724016600000|2024-08-18 21:30:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|9
1724016900000|2024-08-18 21:35:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1724017200000|2024-08-18 21:40:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1724017500000|2024-08-18 21:45:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1724017800000|2024-08-18 21:50:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|10
1724018100000|2024-08-18 21:55:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1724018400000|2024-08-18 22:00:00|9.43|9.38|9.44|9.39|9.45|9.4|9.43|9.38|24
1724018700000|2024-08-18 22:05:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|21
1724019000000|2024-08-18 22:10:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1724019300000|2024-08-18 22:15:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|11
1724019600000|2024-08-18 22:20:00|9.45|9.4|9.46|9.41|9.47|9.42|9.45|9.4|34
1724019900000|2024-08-18 22:25:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|56
1724020200000|2024-08-18 22:30:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|28
1724020500000|2024-08-18 22:35:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1724020800000|2024-08-18 22:40:00|9.44|9.39|9.43|9.38|9.45|9.4|9.43|9.38|18
1724021100000|2024-08-18 22:45:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1724021400000|2024-08-18 22:50:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1724021700000|2024-08-18 22:55:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1724022000000|2024-08-18 23:00:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1724022300000|2024-08-18 23:05:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|9
1724022600000|2024-08-18 23:10:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1724022900000|2024-08-18 23:15:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|18
1724023200000|2024-08-18 23:20:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|46
1724023500000|2024-08-18 23:25:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|25
1724023800000|2024-08-18 23:30:00|9.39|9.34|9.41|9.36|9.41|9.36|9.38|9.33|33
1724024100000|2024-08-18 23:35:00|9.4|9.35|9.39|9.34|9.41|9.36|9.39|9.34|38
1724024400000|2024-08-18 23:40:00|9.4|9.35|9.39|9.34|9.4|9.35|9.38|9.33|12
1724024700000|2024-08-18 23:45:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|16
1724025000000|2024-08-18 23:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|83
1724025300000|2024-08-18 23:55:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|66
1724025600000|2024-08-19 00:00:00|9.37|9.32|9.35|9.3|9.37|9.32|9.34|9.29|31
1724025900000|2024-08-19 00:05:00|9.34|9.29|9.34|9.29|9.36|9.31|9.34|9.29|59
1724026200000|2024-08-19 00:10:00|9.35|9.3|9.37|9.32|9.37|9.32|9.34|9.29|19
1724026500000|2024-08-19 00:15:00|9.36|9.31|9.37|9.32|9.38|9.33|9.36|9.31|46
1724026800000|2024-08-19 00:20:00|9.36|9.31|9.35|9.3|9.37|9.32|9.34|9.29|18
1724027100000|2024-08-19 00:25:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|21
1724027400000|2024-08-19 00:30:00|9.37|9.32|9.36|9.31|9.37|9.32|9.34|9.29|48
1724027700000|2024-08-19 00:35:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|14
1724028000000|2024-08-19 00:40:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|28
1724028300000|2024-08-19 00:45:00|9.35|9.3|9.36|9.31|9.37|9.32|9.35|9.3|18
1724028900000|2024-08-19 00:55:00|9.35|9.3|9.35|9.3|9.35|9.3|9.33|9.28|15
1724029200000|2024-08-19 01:00:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|18
1724029500000|2024-08-19 01:05:00|9.34|9.29|9.34|9.29|9.36|9.31|9.34|9.29|85
1724029800000|2024-08-19 01:10:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|8
1724030100000|2024-08-19 01:15:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|48
1724030400000|2024-08-19 01:20:00|9.35|9.3|9.36|9.31|9.37|9.32|9.35|9.3|16
1724030700000|2024-08-19 01:25:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|30
1724031000000|2024-08-19 01:30:00|9.39|9.34|9.4|9.35|9.41|9.36|9.38|9.33|24
1724031300000|2024-08-19 01:35:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1724031600000|2024-08-19 01:40:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|8
1724031900000|2024-08-19 01:45:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1724032200000|2024-08-19 01:50:00|9.38|9.33|9.37|9.32|9.39|9.34|9.37|9.32|10
1724032500000|2024-08-19 01:55:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|18
1724032800000|2024-08-19 02:00:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|13
1724033100000|2024-08-19 02:05:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|12
1724033400000|2024-08-19 02:10:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|16
1724033700000|2024-08-19 02:15:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|17
1724034000000|2024-08-19 02:20:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|24
1724034300000|2024-08-19 02:25:00|9.36|9.31|9.37|9.32|9.38|9.33|9.36|9.31|20
1724034600000|2024-08-19 02:30:00|9.38|9.33|9.39|9.34|9.4|9.35|9.37|9.32|40
1724034900000|2024-08-19 02:35:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|20
1724035200000|2024-08-19 02:40:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|30
1724035500000|2024-08-19 02:45:00|9.4|9.35|9.39|9.34|9.4|9.35|9.38|9.33|6
1724035800000|2024-08-19 02:50:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|23
1724036100000|2024-08-19 02:55:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1724036400000|2024-08-19 03:00:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1724036700000|2024-08-19 03:05:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724037000000|2024-08-19 03:10:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|12
1724038200000|2024-08-19 03:30:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1724038500000|2024-08-19 03:35:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1724038800000|2024-08-19 03:40:00|9.39|9.34|9.38|9.33|9.4|9.35|9.38|9.33|14
1724039100000|2024-08-19 03:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724039400000|2024-08-19 03:50:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724039700000|2024-08-19 03:55:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1724040000000|2024-08-19 04:00:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|17
1724040900000|2024-08-19 04:15:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1724041200000|2024-08-19 04:20:00|9.38|9.33|9.37|9.32|9.39|9.34|9.37|9.32|8
1724041500000|2024-08-19 04:25:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1724041800000|2024-08-19 04:30:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1724042100000|2024-08-19 04:35:00|9.39|9.34|9.37|9.32|9.39|9.34|9.37|9.32|5
1724042400000|2024-08-19 04:40:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|11
1724043000000|2024-08-19 04:50:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|9
1724043300000|2024-08-19 04:55:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|12
1724043600000|2024-08-19 05:00:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|5
1724043900000|2024-08-19 05:05:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724044200000|2024-08-19 05:10:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1724044500000|2024-08-19 05:15:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|11
1724044800000|2024-08-19 05:20:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1724045100000|2024-08-19 05:25:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|10
1724045400000|2024-08-19 05:30:00|9.35|9.3|9.35|9.3|9.37|9.32|9.35|9.3|19
1724045700000|2024-08-19 05:35:00|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|19
1724046000000|2024-08-19 05:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|18
1724046300000|2024-08-19 05:45:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|14
1724046600000|2024-08-19 05:50:00|9.37|9.32|9.36|9.31|9.37|9.32|9.35|9.3|8
1724046900000|2024-08-19 05:55:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1724047200000|2024-08-19 06:00:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|7
1724047500000|2024-08-19 06:05:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|9
1724047800000|2024-08-19 06:10:00|9.34|9.29|9.34|9.29|9.35|9.3|9.33|9.28|7
1724048400000|2024-08-19 06:20:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1724049000000|2024-08-19 06:30:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1724049300000|2024-08-19 06:35:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1724049600000|2024-08-19 06:40:00|9.38|9.33|9.41|9.36|9.41|9.36|9.38|9.33|12
1724049900000|2024-08-19 06:45:00|9.42|9.37|9.4|9.35|9.43|9.38|9.4|9.35|23
1724050200000|2024-08-19 06:50:00|9.41|9.36|9.4|9.35|9.41|9.36|9.39|9.34|10
1724050500000|2024-08-19 06:55:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|17
1724050800000|2024-08-19 07:00:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|8
1724051100000|2024-08-19 07:05:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1724051400000|2024-08-19 07:10:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|58
1724051700000|2024-08-19 07:15:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1724052000000|2024-08-19 07:20:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1724052300000|2024-08-19 07:25:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1724052600000|2024-08-19 07:30:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|14
1724052900000|2024-08-19 07:35:00|9.43|9.38|9.46|9.41|9.46|9.41|9.43|9.38|30
1724053200000|2024-08-19 07:40:00|9.47|9.42|9.48|9.43|9.49|9.44|9.47|9.42|6
1724053500000|2024-08-19 07:45:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|14
1724053800000|2024-08-19 07:50:00|9.47|9.42|9.46|9.41|9.48|9.43|9.46|9.41|16
1724054100000|2024-08-19 07:55:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1724054400000|2024-08-19 08:00:00|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|17
1724054700000|2024-08-19 08:05:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|23
1724055000000|2024-08-19 08:10:00|9.45|9.4|9.48|9.43|9.49|9.44|9.44|9.39|16
1724055300000|2024-08-19 08:15:00|9.49|9.44|9.47|9.42|9.49|9.44|9.47|9.42|21
1724055600000|2024-08-19 08:20:00|9.48|9.43|9.47|9.42|9.48|9.43|9.46|9.41|10
1724055900000|2024-08-19 08:25:00|9.46|9.41|9.48|9.43|9.48|9.43|9.46|9.41|25
1724056200000|2024-08-19 08:30:00|9.49|9.44|9.46|9.41|9.49|9.44|9.46|9.41|12
1724056500000|2024-08-19 08:35:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1724056800000|2024-08-19 08:40:00|9.44|9.39|9.46|9.41|9.46|9.41|9.44|9.39|9
1724057100000|2024-08-19 08:45:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|23
1724057400000|2024-08-19 08:50:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|24
1724057700000|2024-08-19 08:55:00|9.46|9.41|9.46|9.41|9.47|9.42|9.45|9.4|11
1724058000000|2024-08-19 09:00:00|9.47|9.42|9.45|9.4|9.47|9.42|9.44|9.39|19
1724058300000|2024-08-19 09:05:00|9.46|9.41|9.47|9.42|9.48|9.43|9.45|9.4|28
1724058600000|2024-08-19 09:10:00|9.48|9.43|9.48|9.43|9.49|9.44|9.47|9.42|13
1724058900000|2024-08-19 09:15:00|9.49|9.44|9.53|9.48|9.53|9.48|9.48|9.43|27
1724059200000|2024-08-19 09:20:00|9.52|9.47|9.53|9.48|9.54|9.49|9.52|9.47|16
1724059500000|2024-08-19 09:25:00|9.52|9.47|9.54|9.49|9.54|9.49|9.52|9.47|9
1724059800000|2024-08-19 09:30:00|9.53|9.48|9.54|9.49|9.55|9.5|9.53|9.48|8
1724060100000|2024-08-19 09:35:00|9.55|9.5|9.52|9.47|9.55|9.5|9.52|9.47|8
1724060400000|2024-08-19 09:40:00|9.53|9.48|9.55|9.5|9.55|9.5|9.53|9.48|13
1724060700000|2024-08-19 09:45:00|9.54|9.49|9.49|9.44|9.55|9.5|9.47|9.42|36
1724061000000|2024-08-19 09:50:00|9.48|9.43|9.46|9.41|9.49|9.44|9.46|9.41|57
1724061300000|2024-08-19 09:55:00|9.45|9.4|9.44|9.39|9.47|9.42|9.43|9.38|44
1724061600000|2024-08-19 10:00:00|9.43|9.38|9.44|9.39|9.47|9.42|9.42|9.37|78
1724061900000|2024-08-19 10:05:00|9.43|9.38|9.43|9.38|9.45|9.4|9.4|9.35|105
1724062200000|2024-08-19 10:10:00|9.42|9.37|9.46|9.41|9.46|9.41|9.42|9.37|63
1724062500000|2024-08-19 10:15:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|33
1724062800000|2024-08-19 10:20:00|9.47|9.42|9.48|9.43|9.49|9.44|9.47|9.42|10
1724063100000|2024-08-19 10:25:00|9.49|9.44|9.52|9.47|9.53|9.48|9.48|9.43|40
1724063400000|2024-08-19 10:30:00|9.53|9.48|9.49|9.44|9.53|9.48|9.48|9.43|57
1724063700000|2024-08-19 10:35:00|9.5|9.45|9.5|9.45|9.5|9.45|9.48|9.43|67
1724064000000|2024-08-19 10:40:00|9.51|9.46|9.51|9.46|9.52|9.47|9.49|9.44|57
1724064300000|2024-08-19 10:45:00|9.52|9.47|9.53|9.48|9.53|9.48|9.51|9.46|14
1724064600000|2024-08-19 10:50:00|9.52|9.47|9.54|9.49|9.55|9.5|9.52|9.47|77
1724064900000|2024-08-19 10:55:00|9.53|9.48|9.5|9.45|9.54|9.49|9.5|9.45|28
1724065200000|2024-08-19 11:00:00|9.51|9.46|9.52|9.47|9.52|9.47|9.48|9.43|28
1724065500000|2024-08-19 11:05:00|9.53|9.48|9.52|9.47|9.53|9.48|9.51|9.46|36
1724065800000|2024-08-19 11:10:00|9.51|9.46|9.51|9.46|9.52|9.47|9.5|9.45|9
1724066400000|2024-08-19 11:20:00|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|19
1724066700000|2024-08-19 11:25:00|9.47|9.42|9.45|9.4|9.47|9.42|9.44|9.39|51
1724067000000|2024-08-19 11:30:00|9.46|9.41|9.45|9.4|9.47|9.42|9.44|9.39|56
1724067300000|2024-08-19 11:35:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1724067600000|2024-08-19 11:40:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|8
1724067900000|2024-08-19 11:45:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|8
1724068200000|2024-08-19 11:50:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1724068500000|2024-08-19 11:55:00|9.5|9.45|9.51|9.46|9.52|9.47|9.5|9.45|12
1724068800000|2024-08-19 12:00:00|9.52|9.47|9.5|9.45|9.54|9.49|9.5|9.45|33
1724069100000|2024-08-19 12:05:00|9.51|9.46|9.51|9.46|9.52|9.47|9.49|9.44|27
1724069400000|2024-08-19 12:10:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|36
1724069700000|2024-08-19 12:15:00|9.5|9.45|9.49|9.44|9.51|9.46|9.49|9.44|20
1724070000000|2024-08-19 12:20:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|27
1724070300000|2024-08-19 12:25:00|9.49|9.44|9.5|9.45|9.5|9.45|9.48|9.43|20
1724070600000|2024-08-19 12:30:00|9.49|9.44|9.48|9.43|9.5|9.45|9.48|9.43|32
1724070900000|2024-08-19 12:35:00|9.49|9.44|9.44|9.39|9.49|9.44|9.42|9.37|36
1724071200000|2024-08-19 12:40:00|9.45|9.4|9.43|9.38|9.45|9.4|9.42|9.37|47
1724071500000|2024-08-19 12:45:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|39
1724071800000|2024-08-19 12:50:00|9.43|9.38|9.43|9.38|9.43|9.38|9.41|9.36|21
1724072100000|2024-08-19 12:55:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|24
1724072400000|2024-08-19 13:00:00|9.42|9.37|9.44|9.39|9.44|9.39|9.41|9.36|39
1724072700000|2024-08-19 13:05:00|9.43|9.38|9.45|9.4|9.45|9.4|9.43|9.38|45
1724073000000|2024-08-19 13:10:00|9.46|9.41|9.43|9.38|9.46|9.41|9.42|9.37|12
1724073300000|2024-08-19 13:15:00|9.44|9.39|9.45|9.4|9.45|9.4|9.43|9.38|24
1724073600000|2024-08-19 13:20:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|11
1724073900000|2024-08-19 13:25:00|9.45|9.4|9.44|9.39|9.46|9.41|9.44|9.39|34
1724074200000|2024-08-19 13:30:00|9.43|9.38|9.46|9.41|9.46|9.41|9.43|9.38|8
1724074500000|2024-08-19 13:35:00|9.45|9.4|9.43|9.38|9.46|9.41|9.42|9.37|59
1724074800000|2024-08-19 13:40:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|17
1724075100000|2024-08-19 13:45:00|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|9
1724075400000|2024-08-19 13:50:00|9.38|9.33|9.39|9.34|9.4|9.35|9.37|9.32|50
1724075700000|2024-08-19 13:55:00|9.4|9.35|9.39|9.34|9.41|9.36|9.39|9.34|52
1724076000000|2024-08-19 14:00:00|9.4|9.35|9.4|9.35|9.4|9.35|9.38|9.33|93
1724076300000|2024-08-19 14:05:00|9.41|9.36|9.42|9.37|9.42|9.37|9.39|9.34|46
1724076600000|2024-08-19 14:10:00|9.41|9.36|9.4|9.35|9.42|9.37|9.4|9.35|56
1724076900000|2024-08-19 14:15:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|49
1724077200000|2024-08-19 14:20:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|20
1724077500000|2024-08-19 14:25:00|9.4|9.35|9.41|9.36|9.42|9.37|9.4|9.35|42
1724077800000|2024-08-19 14:30:00|9.4|9.35|9.42|9.37|9.42|9.37|9.4|9.35|9
1724078100000|2024-08-19 14:35:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|19
1724078400000|2024-08-19 14:40:00|9.44|9.39|9.42|9.37|9.44|9.39|9.42|9.37|17
1724078700000|2024-08-19 14:45:00|9.43|9.38|9.43|9.38|9.44|9.39|9.42|9.37|33
1724079000000|2024-08-19 14:50:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1724079300000|2024-08-19 14:55:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1724079600000|2024-08-19 15:00:00|9.46|9.41|9.45|9.4|9.46|9.41|9.44|9.39|26
1724079900000|2024-08-19 15:05:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|23
1724080200000|2024-08-19 15:10:00|9.45|9.4|9.44|9.39|9.46|9.41|9.44|9.39|16
1724080500000|2024-08-19 15:15:00|9.43|9.38|9.46|9.41|9.46|9.41|9.43|9.38|16
1724080800000|2024-08-19 15:20:00|9.45|9.4|9.47|9.42|9.47|9.42|9.45|9.4|39
1724081100000|2024-08-19 15:25:00|9.46|9.41|9.46|9.41|9.47|9.42|9.45|9.4|35
1724081400000|2024-08-19 15:30:00|9.45|9.4|9.44|9.39|9.46|9.41|9.44|9.39|18
1724081700000|2024-08-19 15:35:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|13
1724082000000|2024-08-19 15:40:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|9
1724082300000|2024-08-19 15:45:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1724082600000|2024-08-19 15:50:00|9.43|9.38|9.43|9.38|9.45|9.4|9.43|9.38|13
1724082900000|2024-08-19 15:55:00|9.44|9.39|9.41|9.36|9.44|9.39|9.41|9.36|6
1724083200000|2024-08-19 16:00:00|9.4|9.35|9.38|9.33|9.41|9.36|9.38|9.33|17
1724083500000|2024-08-19 16:05:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1724083800000|2024-08-19 16:10:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|32
1724084100000|2024-08-19 16:15:00|9.38|9.33|9.44|9.39|9.44|9.39|9.38|9.33|19
1724084700000|2024-08-19 16:25:00|9.43|9.38|9.42|9.37|9.44|9.39|9.42|9.37|18
1724085000000|2024-08-19 16:30:00|9.43|9.38|9.4|9.35|9.43|9.38|9.4|9.35|26
1724085300000|2024-08-19 16:35:00|9.41|9.36|9.4|9.35|9.41|9.36|9.39|9.34|10
1724085600000|2024-08-19 16:40:00|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|24
1724085900000|2024-08-19 16:45:00|9.41|9.36|9.43|9.38|9.43|9.38|9.41|9.36|9
1724086200000|2024-08-19 16:50:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|25
1724086500000|2024-08-19 16:55:00|9.45|9.4|9.46|9.41|9.46|9.41|9.44|9.39|10
1724086800000|2024-08-19 17:00:00|9.47|9.42|9.49|9.44|9.49|9.44|9.46|9.41|17
1724087100000|2024-08-19 17:05:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1724087400000|2024-08-19 17:10:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|9
1724087700000|2024-08-19 17:15:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|13
1724088000000|2024-08-19 17:20:00|9.5|9.45|9.51|9.46|9.52|9.47|9.49|9.44|34
1724088300000|2024-08-19 17:25:00|9.52|9.47|9.5|9.45|9.52|9.47|9.5|9.45|37
1724088600000|2024-08-19 17:30:00|9.51|9.46|9.56|9.51|9.57|9.52|9.5|9.45|48
1724088900000|2024-08-19 17:35:00|9.57|9.52|9.57|9.52|9.58|9.53|9.55|9.5|33
1724089200000|2024-08-19 17:40:00|9.58|9.53|9.57|9.52|9.58|9.53|9.56|9.51|18
1724089500000|2024-08-19 17:45:00|9.58|9.53|9.59|9.54|9.59|9.54|9.57|9.52|12
1724089800000|2024-08-19 17:50:00|9.58|9.53|9.55|9.5|9.58|9.53|9.54|9.49|22
1724090100000|2024-08-19 17:55:00|9.56|9.51|9.54|9.49|9.57|9.52|9.54|9.49|55
1724090400000|2024-08-19 18:00:00|9.55|9.5|9.55|9.5|9.56|9.51|9.54|9.49|47
1724090700000|2024-08-19 18:05:00|9.54|9.49|9.55|9.5|9.56|9.51|9.54|9.49|46
1724091000000|2024-08-19 18:10:00|9.54|9.49|9.54|9.49|9.57|9.52|9.53|9.48|27
1724091300000|2024-08-19 18:15:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|44
1724091600000|2024-08-19 18:20:00|9.57|9.52|9.6|9.55|9.6|9.55|9.57|9.52|34
1724091900000|2024-08-19 18:25:00|9.59|9.54|9.6|9.55|9.61|9.56|9.59|9.54|8
1724092200000|2024-08-19 18:30:00|9.59|9.54|9.58|9.53|9.61|9.56|9.58|9.53|22
1724092500000|2024-08-19 18:35:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|27
1724092800000|2024-08-19 18:40:00|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|27
1724093100000|2024-08-19 18:45:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|9
1724093400000|2024-08-19 18:50:00|9.58|9.53|9.61|9.56|9.61|9.56|9.58|9.53|12
1724093700000|2024-08-19 18:55:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|20
1724094000000|2024-08-19 19:00:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|20
1724094300000|2024-08-19 19:05:00|9.6|9.55|9.62|9.57|9.63|9.58|9.6|9.55|15
1724094600000|2024-08-19 19:10:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|6
1724094900000|2024-08-19 19:15:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|20
1724095200000|2024-08-19 19:20:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|55
1724095500000|2024-08-19 19:25:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|36
1724095800000|2024-08-19 19:30:00|9.64|9.59|9.6|9.55|9.64|9.59|9.6|9.55|31
1724096100000|2024-08-19 19:35:00|9.59|9.54|9.58|9.53|9.59|9.54|9.57|9.52|12
1724096400000|2024-08-19 19:40:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|16
1724096700000|2024-08-19 19:45:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|12
1724097000000|2024-08-19 19:50:00|9.57|9.52|9.6|9.55|9.6|9.55|9.57|9.52|24
1724097300000|2024-08-19 19:55:00|9.59|9.54|9.6|9.55|9.61|9.56|9.59|9.54|70
1724097600000|2024-08-19 20:00:00|9.61|9.56|9.6|9.55|9.61|9.56|9.59|9.54|38
1724097900000|2024-08-19 20:05:00|9.59|9.54|9.58|9.53|9.6|9.55|9.58|9.53|10
1724098200000|2024-08-19 20:10:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1724098500000|2024-08-19 20:15:00|9.59|9.54|9.57|9.52|9.59|9.54|9.55|9.5|9
1724098800000|2024-08-19 20:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1724099100000|2024-08-19 20:25:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|16
1724099400000|2024-08-19 20:30:00|9.59|9.54|9.58|9.53|9.59|9.54|9.57|9.52|14
1724099700000|2024-08-19 20:35:00|9.59|9.54|9.58|9.53|9.59|9.54|9.57|9.52|6
1724100000000|2024-08-19 20:40:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|27
1724100300000|2024-08-19 20:45:00|9.58|9.53|9.58|9.53|9.59|9.54|9.57|9.52|13
1724100600000|2024-08-19 20:50:00|9.59|9.54|9.57|9.52|9.59|9.54|9.57|9.52|35
1724100900000|2024-08-19 20:55:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1724101200000|2024-08-19 21:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1724101800000|2024-08-19 21:10:00|9.57|9.52|9.56|9.51|9.57|9.52|9.55|9.5|16
1724102100000|2024-08-19 21:15:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|31
1724102400000|2024-08-19 21:20:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1724103300000|2024-08-19 21:35:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1724103600000|2024-08-19 21:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1724103900000|2024-08-19 21:45:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|19
1724104500000|2024-08-19 21:55:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1724105400000|2024-08-19 22:10:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1724105700000|2024-08-19 22:15:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1724106000000|2024-08-19 22:20:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1724106300000|2024-08-19 22:25:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1724106600000|2024-08-19 22:30:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1724106900000|2024-08-19 22:35:00|9.59|9.54|9.58|9.53|9.59|9.54|9.57|9.52|28
1724107200000|2024-08-19 22:40:00|9.59|9.54|9.61|9.56|9.61|9.56|9.58|9.53|63
1724107500000|2024-08-19 22:45:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|57
1724107800000|2024-08-19 22:50:00|9.61|9.56|9.59|9.54|9.61|9.56|9.58|9.53|45
1724108100000|2024-08-19 22:55:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|59
1724108400000|2024-08-19 23:00:00|9.59|9.54|9.58|9.53|9.59|9.54|9.57|9.52|52
1724108700000|2024-08-19 23:05:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|28
1724109000000|2024-08-19 23:10:00|9.57|9.52|9.58|9.53|9.59|9.54|9.57|9.52|24
1724109300000|2024-08-19 23:15:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|45
1724109900000|2024-08-19 23:25:00|9.58|9.53|9.59|9.54|9.61|9.56|9.58|9.53|110
1724110200000|2024-08-19 23:30:00|9.6|9.55|9.62|9.57|9.62|9.57|9.59|9.54|45
1724110500000|2024-08-19 23:35:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|10
1724110800000|2024-08-19 23:40:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1724111100000|2024-08-19 23:45:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1724111400000|2024-08-19 23:50:00|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|23
1724111700000|2024-08-19 23:55:00|9.65|9.6|9.66|9.61|9.66|9.61|9.64|9.59|24
1724112000000|2024-08-20 00:00:00|9.65|9.6|9.65|9.6|9.65|9.6|9.63|9.58|21
1724112300000|2024-08-20 00:05:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|28
1724112600000|2024-08-20 00:10:00|9.66|9.61|9.65|9.6|9.66|9.61|9.64|9.59|20
1724112900000|2024-08-20 00:15:00|9.64|9.59|9.67|9.62|9.67|9.62|9.64|9.59|6
1724113200000|2024-08-20 00:20:00|9.68|9.63|9.69|9.64|9.69|9.64|9.67|9.62|14
1724113500000|2024-08-20 00:25:00|9.68|9.63|9.69|9.64|9.7|9.65|9.68|9.63|34
1724113800000|2024-08-20 00:30:00|9.7|9.65|9.69|9.64|9.7|9.65|9.68|9.63|26
1724114100000|2024-08-20 00:35:00|9.7|9.65|9.72|9.67|9.72|9.67|9.68|9.63|13
1724114400000|2024-08-20 00:40:00|9.71|9.66|9.71|9.66|9.72|9.67|9.69|9.64|31
1724114700000|2024-08-20 00:45:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|15
1724115000000|2024-08-20 00:50:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724115300000|2024-08-20 00:55:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|11
1724115600000|2024-08-20 01:00:00|9.7|9.65|9.73|9.68|9.74|9.69|9.7|9.65|20
1724115900000|2024-08-20 01:05:00|9.74|9.69|9.72|9.67|9.75|9.7|9.72|9.67|35
1724116200000|2024-08-20 01:10:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|17
1724116500000|2024-08-20 01:15:00|9.74|9.69|9.75|9.7|9.75|9.7|9.73|9.68|12
1724116800000|2024-08-20 01:20:00|9.74|9.69|9.75|9.7|9.75|9.7|9.73|9.68|32
1724117100000|2024-08-20 01:25:00|9.74|9.69|9.73|9.68|9.75|9.7|9.73|9.68|34
1724117400000|2024-08-20 01:30:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|22
1724117700000|2024-08-20 01:35:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1724118000000|2024-08-20 01:40:00|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|17
1724118300000|2024-08-20 01:45:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|19
1724118600000|2024-08-20 01:50:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1724118900000|2024-08-20 01:55:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1724119200000|2024-08-20 02:00:00|9.78|9.73|9.76|9.71|9.79|9.74|9.75|9.7|71
1724119500000|2024-08-20 02:05:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|54
1724119800000|2024-08-20 02:10:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|11
1724120100000|2024-08-20 02:15:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|27
1724120400000|2024-08-20 02:20:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|28
1724120700000|2024-08-20 02:25:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|12
1724121000000|2024-08-20 02:30:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|16
1724121300000|2024-08-20 02:35:00|9.77|9.72|9.79|9.74|9.79|9.74|9.77|9.72|13
1724121600000|2024-08-20 02:40:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724121900000|2024-08-20 02:45:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1724122200000|2024-08-20 02:50:00|9.82|9.77|9.82|9.77|9.83|9.78|9.81|9.76|19
1724122500000|2024-08-20 02:55:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|10
1724122800000|2024-08-20 03:00:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|27
1724123100000|2024-08-20 03:05:00|9.8|9.75|9.8|9.75|9.81|9.76|9.79|9.74|57
1724123400000|2024-08-20 03:10:00|9.79|9.74|9.8|9.75|9.81|9.76|9.79|9.74|26
1724123700000|2024-08-20 03:15:00|9.79|9.74|9.78|9.73|9.8|9.75|9.77|9.72|32
1724124000000|2024-08-20 03:20:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1724124300000|2024-08-20 03:25:00|9.75|9.7|9.78|9.73|9.78|9.73|9.75|9.7|6
1724124600000|2024-08-20 03:30:00|9.77|9.72|9.79|9.74|9.79|9.74|9.77|9.72|21
1724124900000|2024-08-20 03:35:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|30
1724125200000|2024-08-20 03:40:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|33
1724125500000|2024-08-20 03:45:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|19
1724125800000|2024-08-20 03:50:00|9.8|9.75|9.8|9.75|9.81|9.76|9.79|9.74|15
1724126100000|2024-08-20 03:55:00|9.81|9.76|9.83|9.78|9.83|9.78|9.8|9.75|7
1724126400000|2024-08-20 04:00:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|11
1724126700000|2024-08-20 04:05:00|9.85|9.8|9.85|9.8|9.85|9.8|9.83|9.78|27
1724127000000|2024-08-20 04:10:00|9.84|9.79|9.86|9.81|9.86|9.81|9.84|9.79|9
1724127300000|2024-08-20 04:15:00|9.85|9.8|9.85|9.8|9.86|9.81|9.83|9.78|41
1724127600000|2024-08-20 04:20:00|9.84|9.79|9.86|9.81|9.87|9.82|9.84|9.79|39
1724127900000|2024-08-20 04:25:00|9.85|9.8|9.84|9.79|9.86|9.81|9.84|9.79|16
1724128200000|2024-08-20 04:30:00|9.83|9.78|9.86|9.81|9.86|9.81|9.83|9.78|6
1724128500000|2024-08-20 04:35:00|9.87|9.82|9.86|9.81|9.87|9.82|9.85|9.8|28
1724128800000|2024-08-20 04:40:00|9.85|9.8|9.83|9.78|9.86|9.81|9.83|9.78|19
1724129100000|2024-08-20 04:45:00|9.84|9.79|9.84|9.79|9.85|9.8|9.83|9.78|25
1724129400000|2024-08-20 04:50:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|9
1724129700000|2024-08-20 04:55:00|9.86|9.81|9.85|9.8|9.87|9.82|9.85|9.8|28
1724130000000|2024-08-20 05:00:00|9.86|9.81|9.84|9.79|9.86|9.81|9.84|9.79|27
1724130300000|2024-08-20 05:05:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|29
1724130600000|2024-08-20 05:10:00|9.84|9.79|9.85|9.8|9.86|9.81|9.84|9.79|48
1724130900000|2024-08-20 05:15:00|9.86|9.81|9.87|9.82|9.87|9.82|9.85|9.8|66
1724131200000|2024-08-20 05:20:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|53
1724131500000|2024-08-20 05:25:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|60
1724131800000|2024-08-20 05:30:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|28
1724132100000|2024-08-20 05:35:00|9.87|9.82|9.85|9.8|9.87|9.82|9.85|9.8|7
1724132400000|2024-08-20 05:40:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1724132700000|2024-08-20 05:45:00|9.85|9.8|9.87|9.82|9.87|9.82|9.85|9.8|53
1724133000000|2024-08-20 05:50:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|40
1724133300000|2024-08-20 05:55:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|3
1724133600000|2024-08-20 06:00:00|9.87|9.82|9.86|9.81|9.87|9.82|9.85|9.8|20
1724133900000|2024-08-20 06:05:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|15
1724134200000|2024-08-20 06:10:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|12
1724134500000|2024-08-20 06:15:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|32
1724134800000|2024-08-20 06:20:00|9.86|9.81|9.88|9.83|9.88|9.83|9.86|9.81|21
1724135100000|2024-08-20 06:25:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1724135400000|2024-08-20 06:30:00|9.89|9.84|9.9|9.85|9.91|9.86|9.89|9.84|22
1724135700000|2024-08-20 06:35:00|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|57
1724136000000|2024-08-20 06:40:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|10
1724136300000|2024-08-20 06:45:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|12
1724136600000|2024-08-20 06:50:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|28
1724136900000|2024-08-20 06:55:00|9.88|9.83|9.86|9.81|9.88|9.83|9.86|9.81|15
1724137200000|2024-08-20 07:00:00|9.87|9.82|9.86|9.81|9.87|9.82|9.85|9.8|6
1724137500000|2024-08-20 07:05:00|9.85|9.8|9.86|9.81|9.87|9.82|9.85|9.8|14
1724137800000|2024-08-20 07:10:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|4
1724138100000|2024-08-20 07:15:00|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|21
1724138400000|2024-08-20 07:20:00|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|5
1724138700000|2024-08-20 07:25:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|6
1724139000000|2024-08-20 07:30:00|9.91|9.86|9.9|9.85|9.92|9.87|9.89|9.84|18
1724139300000|2024-08-20 07:35:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|34
1724139600000|2024-08-20 07:40:00|9.89|9.84|9.89|9.84|9.91|9.86|9.89|9.84|33
1724139900000|2024-08-20 07:45:00|9.88|9.83|9.89|9.84|9.9|9.85|9.88|9.83|12
1724140200000|2024-08-20 07:50:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|18
1724140500000|2024-08-20 07:55:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1724140800000|2024-08-20 08:00:00|9.9|9.85|9.92|9.87|9.93|9.88|9.9|9.85|5
1724141100000|2024-08-20 08:05:00|9.93|9.88|9.92|9.87|9.93|9.88|9.91|9.86|30
1724141400000|2024-08-20 08:10:00|9.91|9.86|9.91|9.86|9.92|9.87|9.9|9.85|21
1724141700000|2024-08-20 08:15:00|9.92|9.87|9.9|9.85|9.92|9.87|9.89|9.84|21
1724142000000|2024-08-20 08:20:00|9.91|9.86|9.9|9.85|9.92|9.87|9.9|9.85|20
1724142300000|2024-08-20 08:25:00|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|8
1724142600000|2024-08-20 08:30:00|9.91|9.86|9.91|9.86|9.92|9.87|9.9|9.85|39
1724142900000|2024-08-20 08:35:00|9.92|9.87|9.92|9.87|9.93|9.88|9.91|9.86|39
1724143200000|2024-08-20 08:40:00|9.91|9.86|9.9|9.85|9.92|9.87|9.9|9.85|54
1724143500000|2024-08-20 08:45:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|13
1724143800000|2024-08-20 08:50:00|9.92|9.87|9.91|9.86|9.93|9.88|9.91|9.86|26
1724144100000|2024-08-20 08:55:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|12
1724144400000|2024-08-20 09:00:00|9.92|9.87|9.93|9.88|9.94|9.89|9.91|9.86|40
1724144700000|2024-08-20 09:05:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1724145000000|2024-08-20 09:10:00|9.93|9.88|9.94|9.89|9.94|9.89|9.93|9.88|4
1724145300000|2024-08-20 09:15:00|9.95|9.9|9.93|9.88|9.95|9.9|9.92|9.87|17
1724145600000|2024-08-20 09:20:00|9.94|9.89|9.93|9.88|9.94|9.89|9.92|9.87|36
1724145900000|2024-08-20 09:25:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|23
1724146200000|2024-08-20 09:30:00|9.93|9.88|9.91|9.86|9.93|9.88|9.91|9.86|5
1724146500000|2024-08-20 09:35:00|9.92|9.87|9.9|9.85|9.92|9.87|9.9|9.85|13
1724146800000|2024-08-20 09:40:00|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|9
1724147100000|2024-08-20 09:45:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|8
1724147400000|2024-08-20 09:50:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|7
1724147700000|2024-08-20 09:55:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|6
1724148000000|2024-08-20 10:00:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|16
1724148300000|2024-08-20 10:05:00|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|6
1724148600000|2024-08-20 10:10:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|7
1724148900000|2024-08-20 10:15:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|2
1724149200000|2024-08-20 10:20:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|15
1724149500000|2024-08-20 10:25:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1724149800000|2024-08-20 10:30:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|10
1724150100000|2024-08-20 10:35:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|11
1724150400000|2024-08-20 10:40:00|9.88|9.83|9.89|9.84|9.89|9.84|9.87|9.82|10
1724150700000|2024-08-20 10:45:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|25
1724151600000|2024-08-20 11:00:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724151900000|2024-08-20 11:05:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|37
1724152500000|2024-08-20 11:15:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|18
1724152800000|2024-08-20 11:20:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|10
1724153100000|2024-08-20 11:25:00|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|13
1724153400000|2024-08-20 11:30:00|9.9|9.85|9.89|9.84|9.9|9.85|9.88|9.83|22
1724153700000|2024-08-20 11:35:00|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|13
1724154000000|2024-08-20 11:40:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|27
1724154300000|2024-08-20 11:45:00|9.88|9.83|9.89|9.84|9.89|9.84|9.87|9.82|10
1724154600000|2024-08-20 11:50:00|9.88|9.83|9.88|9.83|9.89|9.84|9.87|9.82|39
1724154900000|2024-08-20 11:55:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724155200000|2024-08-20 12:00:00|9.9|9.85|9.9|9.85|9.9|9.85|9.88|9.83|15
1724155500000|2024-08-20 12:05:00|9.89|9.84|9.9|9.85|9.91|9.86|9.89|9.84|14
1724155800000|2024-08-20 12:10:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|17
1724156100000|2024-08-20 12:15:00|9.9|9.85|9.89|9.84|9.91|9.86|9.89|9.84|32
1724156400000|2024-08-20 12:20:00|9.88|9.83|9.88|9.83|9.9|9.85|9.87|9.82|35
1724156700000|2024-08-20 12:25:00|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|13
1724157000000|2024-08-20 12:30:00|9.88|9.83|9.89|9.84|9.89|9.84|9.87|9.82|16
1724157300000|2024-08-20 12:35:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724157600000|2024-08-20 12:40:00|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|5
1724157900000|2024-08-20 12:45:00|9.86|9.81|9.88|9.83|9.88|9.83|9.86|9.81|23
1724158200000|2024-08-20 12:50:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724158500000|2024-08-20 12:55:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1724158800000|2024-08-20 13:00:00|9.87|9.82|9.89|9.84|9.9|9.85|9.87|9.82|25
1724159100000|2024-08-20 13:05:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|5
1724159400000|2024-08-20 13:10:00|9.87|9.82|9.86|9.81|9.88|9.83|9.85|9.8|8
1724159700000|2024-08-20 13:15:00|9.85|9.8|9.84|9.79|9.86|9.81|9.83|9.78|26
1724160000000|2024-08-20 13:20:00|9.83|9.78|9.84|9.79|9.85|9.8|9.82|9.77|28
1724160300000|2024-08-20 13:25:00|9.83|9.78|9.83|9.78|9.84|9.79|9.82|9.77|11
1724160600000|2024-08-20 13:30:00|9.82|9.77|9.81|9.76|9.84|9.79|9.8|9.75|20
1724160900000|2024-08-20 13:35:00|9.8|9.75|9.82|9.77|9.83|9.78|9.8|9.75|37
1724161200000|2024-08-20 13:40:00|9.83|9.78|9.86|9.81|9.86|9.81|9.82|9.77|76
1724161500000|2024-08-20 13:45:00|9.85|9.8|9.87|9.82|9.87|9.82|9.85|9.8|35
1724161800000|2024-08-20 13:50:00|9.86|9.81|9.87|9.82|9.88|9.83|9.86|9.81|62
1724162100000|2024-08-20 13:55:00|9.88|9.83|9.88|9.83|9.89|9.84|9.86|9.81|17
1724162400000|2024-08-20 14:00:00|9.87|9.82|9.88|9.83|9.9|9.85|9.87|9.82|36
1724162700000|2024-08-20 14:05:00|9.87|9.82|9.87|9.82|9.88|9.83|9.86|9.81|35
1724163000000|2024-08-20 14:10:00|9.86|9.81|9.83|9.78|9.87|9.82|9.82|9.77|86
1724163300000|2024-08-20 14:15:00|9.82|9.77|9.81|9.76|9.83|9.78|9.79|9.74|66
1724163600000|2024-08-20 14:20:00|9.8|9.75|9.82|9.77|9.82|9.77|9.79|9.74|95
1724163900000|2024-08-20 14:25:00|9.81|9.76|9.8|9.75|9.82|9.77|9.78|9.73|26
1724164200000|2024-08-20 14:30:00|9.81|9.76|9.81|9.76|9.81|9.76|9.78|9.73|57
1724164500000|2024-08-20 14:35:00|9.8|9.75|9.79|9.74|9.81|9.76|9.78|9.73|88
1724164800000|2024-08-20 14:40:00|9.78|9.73|9.78|9.73|9.79|9.74|9.76|9.71|31
1724165400000|2024-08-20 14:50:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|32
1724165700000|2024-08-20 14:55:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|55
1724166000000|2024-08-20 15:00:00|9.76|9.71|9.73|9.68|9.76|9.71|9.72|9.67|50
1724166300000|2024-08-20 15:05:00|9.72|9.67|9.71|9.66|9.73|9.68|9.69|9.64|102
1724166600000|2024-08-20 15:10:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|39
1724166900000|2024-08-20 15:15:00|9.71|9.66|9.75|9.7|9.75|9.7|9.71|9.66|43
1724167200000|2024-08-20 15:20:00|9.74|9.69|9.74|9.69|9.75|9.7|9.73|9.68|13
1724167500000|2024-08-20 15:25:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|15
1724167800000|2024-08-20 15:30:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|14
1724168100000|2024-08-20 15:35:00|9.72|9.67|9.73|9.68|9.74|9.69|9.72|9.67|16
1724168400000|2024-08-20 15:40:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724168700000|2024-08-20 15:45:00|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|31
1724169000000|2024-08-20 15:50:00|9.69|9.64|9.7|9.65|9.71|9.66|9.68|9.63|38
1724169300000|2024-08-20 15:55:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|89
1724169600000|2024-08-20 16:00:00|9.7|9.65|9.73|9.68|9.73|9.68|9.7|9.65|72
1724169900000|2024-08-20 16:05:00|9.72|9.67|9.71|9.66|9.73|9.68|9.7|9.65|82
1724170200000|2024-08-20 16:10:00|9.7|9.65|9.73|9.68|9.73|9.68|9.7|9.65|38
1724170500000|2024-08-20 16:15:00|9.72|9.67|9.7|9.65|9.73|9.68|9.7|9.65|27
1724170800000|2024-08-20 16:20:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|51
1724171100000|2024-08-20 16:25:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|46
1724171400000|2024-08-20 16:30:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|21
1724171700000|2024-08-20 16:35:00|9.71|9.66|9.72|9.67|9.73|9.68|9.71|9.66|42
1724172000000|2024-08-20 16:40:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|25
1724172300000|2024-08-20 16:45:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|33
1724172900000|2024-08-20 16:55:00|9.73|9.68|9.75|9.7|9.75|9.7|9.72|9.67|17
1724173200000|2024-08-20 17:00:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|17
1724173500000|2024-08-20 17:05:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|10
1724174100000|2024-08-20 17:15:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724174400000|2024-08-20 17:20:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724174700000|2024-08-20 17:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724175000000|2024-08-20 17:30:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1724175300000|2024-08-20 17:35:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|14
1724175600000|2024-08-20 17:40:00|9.71|9.66|9.71|9.66|9.71|9.66|9.69|9.64|19
1724175900000|2024-08-20 17:45:00|9.7|9.65|9.71|9.66|9.72|9.67|9.69|9.64|10
1724176200000|2024-08-20 17:50:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|27
1724176500000|2024-08-20 17:55:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|36
1724176800000|2024-08-20 18:00:00|9.73|9.68|9.73|9.68|9.73|9.68|9.71|9.66|19
1724177100000|2024-08-20 18:05:00|9.72|9.67|9.75|9.7|9.75|9.7|9.72|9.67|36
1724177400000|2024-08-20 18:10:00|9.74|9.69|9.76|9.71|9.77|9.72|9.74|9.69|41
1724177700000|2024-08-20 18:15:00|9.77|9.72|9.78|9.73|9.78|9.73|9.76|9.71|26
1724178000000|2024-08-20 18:20:00|9.77|9.72|9.8|9.75|9.8|9.75|9.77|9.72|38
1724178300000|2024-08-20 18:25:00|9.79|9.74|9.77|9.72|9.8|9.75|9.76|9.71|11
1724178600000|2024-08-20 18:30:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|11
1724178900000|2024-08-20 18:35:00|9.75|9.7|9.76|9.71|9.77|9.72|9.75|9.7|12
1724179200000|2024-08-20 18:40:00|9.77|9.72|9.78|9.73|9.78|9.73|9.76|9.71|12
1724179500000|2024-08-20 18:45:00|9.79|9.74|9.8|9.75|9.81|9.76|9.78|9.73|28
1724179800000|2024-08-20 18:50:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|24
1724180100000|2024-08-20 18:55:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|28
1724180400000|2024-08-20 19:00:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1724180700000|2024-08-20 19:05:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|24
1724181000000|2024-08-20 19:10:00|9.81|9.76|9.82|9.77|9.82|9.77|9.8|9.75|22
1724181300000|2024-08-20 19:15:00|9.81|9.76|9.8|9.75|9.82|9.77|9.8|9.75|14
1724181600000|2024-08-20 19:20:00|9.81|9.76|9.81|9.76|9.82|9.77|9.8|9.75|15
1724181900000|2024-08-20 19:25:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|3
1724182200000|2024-08-20 19:30:00|9.79|9.74|9.81|9.76|9.81|9.76|9.79|9.74|17
1724182500000|2024-08-20 19:35:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|16
1724182800000|2024-08-20 19:40:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|24
1724183100000|2024-08-20 19:45:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|24
1724183400000|2024-08-20 19:50:00|9.84|9.79|9.82|9.77|9.84|9.79|9.82|9.77|21
1724183700000|2024-08-20 19:55:00|9.83|9.78|9.82|9.77|9.83|9.78|9.81|9.76|6
1724184000000|2024-08-20 20:00:00|9.81|9.76|9.81|9.76|9.82|9.77|9.8|9.75|17
1724184300000|2024-08-20 20:05:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|8
1724184900000|2024-08-20 20:15:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|8
1724185200000|2024-08-20 20:20:00|9.82|9.77|9.84|9.79|9.84|9.79|9.82|9.77|17
1724185500000|2024-08-20 20:25:00|9.85|9.8|9.83|9.78|9.85|9.8|9.83|9.78|3
1724185800000|2024-08-20 20:30:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|12
1724186100000|2024-08-20 20:35:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|8
1724186400000|2024-08-20 20:40:00|9.84|9.79|9.86|9.81|9.86|9.81|9.84|9.79|7
1724186700000|2024-08-20 20:45:00|9.85|9.8|9.84|9.79|9.85|9.8|9.83|9.78|26
1724187000000|2024-08-20 20:50:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|12
1724187300000|2024-08-20 20:55:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|16
1724187600000|2024-08-20 21:00:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|11
1724187900000|2024-08-20 21:05:00|9.82|9.77|9.8|9.75|9.83|9.78|9.78|9.73|63
1724188200000|2024-08-20 21:10:00|9.79|9.74|9.79|9.74|9.8|9.75|9.77|9.72|47
1724188500000|2024-08-20 21:15:00|9.78|9.73|9.79|9.74|9.81|9.76|9.78|9.73|24
1724188800000|2024-08-20 21:20:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724189100000|2024-08-20 21:25:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|8
1724189400000|2024-08-20 21:30:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|9
1724190000000|2024-08-20 21:40:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724190600000|2024-08-20 21:50:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1724190900000|2024-08-20 21:55:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1724191200000|2024-08-20 22:00:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|4
1724191500000|2024-08-20 22:05:00|9.8|9.75|9.83|9.78|9.83|9.78|9.8|9.75|34
1724191800000|2024-08-20 22:10:00|9.82|9.77|9.81|9.76|9.83|9.78|9.81|9.76|4
1724192100000|2024-08-20 22:15:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|8
1724192400000|2024-08-20 22:20:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|8
1724192700000|2024-08-20 22:25:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|7
1724193000000|2024-08-20 22:30:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|4
1724193300000|2024-08-20 22:35:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|7
1724193600000|2024-08-20 22:40:00|9.78|9.73|9.8|9.75|9.8|9.75|9.78|9.73|27
1724193900000|2024-08-20 22:45:00|9.79|9.74|9.81|9.76|9.82|9.77|9.79|9.74|23
1724194200000|2024-08-20 22:50:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|22
1724194500000|2024-08-20 22:55:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|12
1724194800000|2024-08-20 23:00:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|13
1724195100000|2024-08-20 23:05:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|8
1724195400000|2024-08-20 23:10:00|9.81|9.76|9.81|9.76|9.82|9.77|9.8|9.75|17
1724195700000|2024-08-20 23:15:00|9.82|9.77|9.8|9.75|9.82|9.77|9.8|9.75|11
1724196000000|2024-08-20 23:20:00|9.79|9.74|9.79|9.74|9.8|9.75|9.78|9.73|27
1724196300000|2024-08-20 23:25:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724196600000|2024-08-20 23:30:00|9.79|9.74|9.78|9.73|9.79|9.74|9.77|9.72|16
1724196900000|2024-08-20 23:35:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724197200000|2024-08-20 23:40:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1724197500000|2024-08-20 23:45:00|9.8|9.75|9.8|9.75|9.81|9.76|9.79|9.74|25
1724197800000|2024-08-20 23:50:00|9.81|9.76|9.82|9.77|9.82|9.77|9.8|9.75|26
1724198100000|2024-08-20 23:55:00|9.81|9.76|9.78|9.73|9.81|9.76|9.78|9.73|10
1724198400000|2024-08-21 00:00:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|20
1724198700000|2024-08-21 00:05:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|8
1724199000000|2024-08-21 00:10:00|9.77|9.72|9.76|9.71|9.78|9.73|9.76|9.71|6
1724199300000|2024-08-21 00:15:00|9.77|9.72|9.76|9.71|9.78|9.73|9.76|9.71|8
1724199600000|2024-08-21 00:20:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1724200200000|2024-08-21 00:30:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724200500000|2024-08-21 00:35:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|5
1724200800000|2024-08-21 00:40:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|6
1724201100000|2024-08-21 00:45:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|3
1724201400000|2024-08-21 00:50:00|9.77|9.72|9.75|9.7|9.77|9.72|9.75|9.7|41
1724201700000|2024-08-21 00:55:00|9.76|9.71|9.73|9.68|9.76|9.71|9.73|9.68|8
1724202000000|2024-08-21 01:00:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|19
1724202300000|2024-08-21 01:05:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|12
1724202600000|2024-08-21 01:10:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|12
1724202900000|2024-08-21 01:15:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|15
1724203200000|2024-08-21 01:20:00|9.7|9.65|9.7|9.65|9.71|9.66|9.68|9.63|43
1724203500000|2024-08-21 01:25:00|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|22
1724203800000|2024-08-21 01:30:00|9.71|9.66|9.7|9.65|9.71|9.66|9.69|9.64|8
1724204100000|2024-08-21 01:35:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1724204400000|2024-08-21 01:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.7|9.65|5
1724204700000|2024-08-21 01:45:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|22
1724205000000|2024-08-21 01:50:00|9.73|9.68|9.75|9.7|9.75|9.7|9.72|9.67|19
1724205300000|2024-08-21 01:55:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|44
1724205600000|2024-08-21 02:00:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|24
1724205900000|2024-08-21 02:05:00|9.74|9.69|9.76|9.71|9.78|9.73|9.74|9.69|35
1724206200000|2024-08-21 02:10:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1724206500000|2024-08-21 02:15:00|9.77|9.72|9.75|9.7|9.77|9.72|9.75|9.7|9
1724206800000|2024-08-21 02:20:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|9
1724207100000|2024-08-21 02:25:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1724207400000|2024-08-21 02:30:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|23
1724207700000|2024-08-21 02:35:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724208000000|2024-08-21 02:40:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|13
1724208300000|2024-08-21 02:45:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724208600000|2024-08-21 02:50:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|12
1724208900000|2024-08-21 02:55:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|7
1724209200000|2024-08-21 03:00:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|15
1724209500000|2024-08-21 03:05:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|17
1724209800000|2024-08-21 03:10:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|6
1724210100000|2024-08-21 03:15:00|9.77|9.72|9.77|9.72|9.78|9.73|9.76|9.71|13
1724210400000|2024-08-21 03:20:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1724210700000|2024-08-21 03:25:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|41
1724211000000|2024-08-21 03:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1724211300000|2024-08-21 03:35:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|35
1724211600000|2024-08-21 03:40:00|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|29
1724211900000|2024-08-21 03:45:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724212200000|2024-08-21 03:50:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|24
1724212500000|2024-08-21 03:55:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|22
1724212800000|2024-08-21 04:00:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|12
1724213100000|2024-08-21 04:05:00|9.76|9.71|9.74|9.69|9.76|9.71|9.74|9.69|27
1724213400000|2024-08-21 04:10:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|9
1724213700000|2024-08-21 04:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|19
1724214000000|2024-08-21 04:20:00|9.73|9.68|9.75|9.7|9.76|9.71|9.73|9.68|37
1724214300000|2024-08-21 04:25:00|9.74|9.69|9.74|9.69|9.76|9.71|9.74|9.69|34
1724214600000|2024-08-21 04:30:00|9.75|9.7|9.74|9.69|9.75|9.7|9.73|9.68|4
1724214900000|2024-08-21 04:35:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|13
1724215200000|2024-08-21 04:40:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|19
1724215500000|2024-08-21 04:45:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|20
1724215800000|2024-08-21 04:50:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|30
1724216100000|2024-08-21 04:55:00|9.73|9.68|9.76|9.71|9.76|9.71|9.73|9.68|18
1724216400000|2024-08-21 05:00:00|9.75|9.7|9.77|9.72|9.77|9.72|9.75|9.7|17
1724216700000|2024-08-21 05:05:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|16
1724217000000|2024-08-21 05:10:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|16
1724217300000|2024-08-21 05:15:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|31
1724217600000|2024-08-21 05:20:00|9.77|9.72|9.78|9.73|9.78|9.73|9.76|9.71|26
1724217900000|2024-08-21 05:25:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|9
1724218200000|2024-08-21 05:30:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|42
1724218500000|2024-08-21 05:35:00|9.78|9.73|9.77|9.72|9.78|9.73|9.76|9.71|34
1724218800000|2024-08-21 05:40:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|20
1724219100000|2024-08-21 05:45:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724219400000|2024-08-21 05:50:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724220000000|2024-08-21 06:00:00|9.77|9.72|9.77|9.72|9.79|9.74|9.77|9.72|7
1724220300000|2024-08-21 06:05:00|9.78|9.73|9.78|9.73|9.79|9.74|9.77|9.72|27
1724220900000|2024-08-21 06:15:00|9.77|9.72|9.79|9.74|9.79|9.74|9.77|9.72|5
1724221200000|2024-08-21 06:20:00|9.78|9.73|9.81|9.76|9.81|9.76|9.78|9.73|16
1724221500000|2024-08-21 06:25:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|6
1724221800000|2024-08-21 06:30:00|9.82|9.77|9.8|9.75|9.82|9.77|9.8|9.75|33
1724222100000|2024-08-21 06:35:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|11
1724222400000|2024-08-21 06:40:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|11
1724222700000|2024-08-21 06:45:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|10
1724223000000|2024-08-21 06:50:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|13
1724223300000|2024-08-21 06:55:00|9.78|9.73|9.79|9.74|9.8|9.75|9.78|9.73|22
1724224500000|2024-08-21 07:15:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724224800000|2024-08-21 07:20:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1724225400000|2024-08-21 07:30:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|19
1724225700000|2024-08-21 07:35:00|9.81|9.76|9.79|9.74|9.82|9.77|9.79|9.74|43
1724226000000|2024-08-21 07:40:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|19
1724226300000|2024-08-21 07:45:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1724226600000|2024-08-21 07:50:00|9.79|9.74|9.81|9.76|9.82|9.77|9.79|9.74|31
1724226900000|2024-08-21 07:55:00|9.82|9.77|9.81|9.76|9.82|9.77|9.8|9.75|14
1724227200000|2024-08-21 08:00:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|57
1724227500000|2024-08-21 08:05:00|9.81|9.76|9.8|9.75|9.82|9.77|9.78|9.73|62
1724227800000|2024-08-21 08:10:00|9.79|9.74|9.79|9.74|9.8|9.75|9.78|9.73|69
1724228100000|2024-08-21 08:15:00|9.78|9.73|9.78|9.73|9.79|9.74|9.77|9.72|35
1724228400000|2024-08-21 08:20:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|48
1724228700000|2024-08-21 08:25:00|9.79|9.74|9.8|9.75|9.8|9.75|9.78|9.73|16
1724229000000|2024-08-21 08:30:00|9.79|9.74|9.81|9.76|9.81|9.76|9.79|9.74|15
1724229300000|2024-08-21 08:35:00|9.8|9.75|9.79|9.74|9.81|9.76|9.79|9.74|36
1724229600000|2024-08-21 08:40:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|15
1724229900000|2024-08-21 08:45:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|9
1724230200000|2024-08-21 08:50:00|9.8|9.75|9.78|9.73|9.8|9.75|9.78|9.73|7
1724230500000|2024-08-21 08:55:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|12
1724230800000|2024-08-21 09:00:00|9.77|9.72|9.75|9.7|9.77|9.72|9.75|9.7|9
1724231100000|2024-08-21 09:05:00|9.74|9.69|9.76|9.71|9.76|9.71|9.74|9.69|17
1724231400000|2024-08-21 09:10:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|32
1724231700000|2024-08-21 09:15:00|9.75|9.7|9.76|9.71|9.77|9.72|9.74|9.69|56
1724232000000|2024-08-21 09:20:00|9.75|9.7|9.76|9.71|9.77|9.72|9.75|9.7|32
1724232300000|2024-08-21 09:25:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|26
1724232600000|2024-08-21 09:30:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|35
1724232900000|2024-08-21 09:35:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1724233200000|2024-08-21 09:40:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|12
1724233500000|2024-08-21 09:45:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1724233800000|2024-08-21 09:50:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724234100000|2024-08-21 09:55:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724234400000|2024-08-21 10:00:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1724234700000|2024-08-21 10:05:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1724235000000|2024-08-21 10:10:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1724235300000|2024-08-21 10:15:00|9.8|9.75|9.79|9.74|9.8|9.75|9.78|9.73|20
1724235600000|2024-08-21 10:20:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|8
1724235900000|2024-08-21 10:25:00|9.78|9.73|9.78|9.73|9.79|9.74|9.77|9.72|9
1724236200000|2024-08-21 10:30:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|5
1724236500000|2024-08-21 10:35:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|4
1724236800000|2024-08-21 10:40:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|9
1724237100000|2024-08-21 10:45:00|9.75|9.7|9.77|9.72|9.77|9.72|9.75|9.7|5
1724237400000|2024-08-21 10:50:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|22
1724237700000|2024-08-21 10:55:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|50
1724238000000|2024-08-21 11:00:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|24
1724238300000|2024-08-21 11:05:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|5
1724238900000|2024-08-21 11:15:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|15
1724239200000|2024-08-21 11:20:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1724239500000|2024-08-21 11:25:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|14
1724239800000|2024-08-21 11:30:00|9.76|9.71|9.75|9.7|9.77|9.72|9.75|9.7|16
1724240100000|2024-08-21 11:35:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1724240400000|2024-08-21 11:40:00|9.77|9.72|9.75|9.7|9.77|9.72|9.75|9.7|9
1724240700000|2024-08-21 11:45:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|43
1724241000000|2024-08-21 11:50:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1724241300000|2024-08-21 11:55:00|9.74|9.69|9.72|9.67|9.74|9.69|9.72|9.67|15
1724241600000|2024-08-21 12:00:00|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|39
1724241900000|2024-08-21 12:05:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|12
1724242200000|2024-08-21 12:10:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1724242500000|2024-08-21 12:15:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|27
1724242800000|2024-08-21 12:20:00|9.69|9.64|9.72|9.67|9.72|9.67|9.69|9.64|44
1724243100000|2024-08-21 12:25:00|9.73|9.68|9.73|9.68|9.73|9.68|9.71|9.66|23
1724243400000|2024-08-21 12:30:00|9.72|9.67|9.73|9.68|9.76|9.71|9.72|9.67|58
1724243700000|2024-08-21 12:35:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|16
1724244000000|2024-08-21 12:40:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|27
1724244300000|2024-08-21 12:45:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|8
1724244600000|2024-08-21 12:50:00|9.71|9.66|9.69|9.64|9.72|9.67|9.69|9.64|19
1724244900000|2024-08-21 12:55:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1724245200000|2024-08-21 13:00:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|15
1724245500000|2024-08-21 13:05:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|17
1724245800000|2024-08-21 13:10:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1724246100000|2024-08-21 13:15:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1724246400000|2024-08-21 13:20:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|9
1724246700000|2024-08-21 13:25:00|9.71|9.66|9.7|9.65|9.72|9.67|9.69|9.64|18
1724247000000|2024-08-21 13:30:00|9.69|9.64|9.68|9.63|9.71|9.66|9.67|9.62|66
1724247300000|2024-08-21 13:35:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|40
1724247600000|2024-08-21 13:40:00|9.71|9.66|9.68|9.63|9.71|9.66|9.65|9.6|52
1724247900000|2024-08-21 13:45:00|9.67|9.62|9.66|9.61|9.69|9.64|9.65|9.6|40
1724248200000|2024-08-21 13:50:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|7
1724248500000|2024-08-21 13:55:00|9.68|9.63|9.74|9.69|9.75|9.7|9.68|9.63|43
1724248800000|2024-08-21 14:00:00|9.75|9.7|9.76|9.71|9.77|9.72|9.73|9.68|44
1724249100000|2024-08-21 14:05:00|9.77|9.72|9.78|9.73|9.78|9.73|9.76|9.71|36
1724249400000|2024-08-21 14:10:00|9.77|9.72|9.73|9.68|9.78|9.73|9.73|9.68|43
1724249700000|2024-08-21 14:15:00|9.74|9.69|9.72|9.67|9.76|9.71|9.7|9.65|67
1724250000000|2024-08-21 14:20:00|9.73|9.68|9.76|9.71|9.76|9.71|9.72|9.67|56
1724250300000|2024-08-21 14:25:00|9.75|9.7|9.76|9.71|9.76|9.71|9.74|9.69|44
1724250600000|2024-08-21 14:30:00|9.75|9.7|9.75|9.7|9.77|9.72|9.74|9.69|65
1724250900000|2024-08-21 14:35:00|9.74|9.69|9.78|9.73|9.78|9.73|9.74|9.69|113
1724251200000|2024-08-21 14:40:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|12
1724251500000|2024-08-21 14:45:00|9.76|9.71|9.73|9.68|9.76|9.71|9.72|9.67|5
1724251800000|2024-08-21 14:50:00|9.72|9.67|9.7|9.65|9.72|9.67|9.69|9.64|21
1724252100000|2024-08-21 14:55:00|9.71|9.66|9.72|9.67|9.73|9.68|9.7|9.65|30
1724252400000|2024-08-21 15:00:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1724252700000|2024-08-21 15:05:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|28
1724253000000|2024-08-21 15:10:00|9.73|9.68|9.75|9.7|9.75|9.7|9.72|9.67|41
1724253300000|2024-08-21 15:15:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|45
1724253600000|2024-08-21 15:20:00|9.75|9.7|9.76|9.71|9.77|9.72|9.75|9.7|30
1724254200000|2024-08-21 15:30:00|9.75|9.7|9.77|9.72|9.77|9.72|9.75|9.7|9
1724254500000|2024-08-21 15:35:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1724254800000|2024-08-21 15:40:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|8
1724255100000|2024-08-21 15:45:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|10
1724255400000|2024-08-21 15:50:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|18
1724255700000|2024-08-21 15:55:00|9.74|9.69|9.74|9.69|9.75|9.7|9.73|9.68|9
1724256000000|2024-08-21 16:00:00|9.73|9.68|9.71|9.66|9.74|9.69|9.71|9.66|25
1724256300000|2024-08-21 16:05:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|17
1724256600000|2024-08-21 16:10:00|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|47
1724256900000|2024-08-21 16:15:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|19
1724257200000|2024-08-21 16:20:00|9.73|9.68|9.76|9.71|9.76|9.71|9.73|9.68|26
1724257500000|2024-08-21 16:25:00|9.77|9.72|9.78|9.73|9.78|9.73|9.76|9.71|44
1724257800000|2024-08-21 16:30:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|10
1724258100000|2024-08-21 16:35:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1724258400000|2024-08-21 16:40:00|9.77|9.72|9.78|9.73|9.79|9.74|9.77|9.72|12
1724258700000|2024-08-21 16:45:00|9.79|9.74|9.79|9.74|9.8|9.75|9.78|9.73|15
1724259000000|2024-08-21 16:50:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|15
1724259300000|2024-08-21 16:55:00|9.79|9.74|9.79|9.74|9.8|9.75|9.78|9.73|9
1724259600000|2024-08-21 17:00:00|9.78|9.73|9.78|9.73|9.79|9.74|9.77|9.72|35
1724259900000|2024-08-21 17:05:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|78
1724260200000|2024-08-21 17:10:00|9.79|9.74|9.8|9.75|9.8|9.75|9.78|9.73|80
1724260500000|2024-08-21 17:15:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|43
1724260800000|2024-08-21 17:20:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|13
1724261100000|2024-08-21 17:25:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|11
1724261400000|2024-08-21 17:30:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|56
1724261700000|2024-08-21 17:35:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|20
1724262000000|2024-08-21 17:40:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|18
1724262300000|2024-08-21 17:45:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|12
1724262600000|2024-08-21 17:50:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|7
1724262900000|2024-08-21 17:55:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1724263200000|2024-08-21 18:00:00|9.82|9.77|9.81|9.76|9.82|9.77|9.8|9.75|26
1724263500000|2024-08-21 18:05:00|9.8|9.75|9.83|9.78|9.83|9.78|9.8|9.75|8
1724263800000|2024-08-21 18:10:00|9.84|9.79|9.82|9.77|9.84|9.79|9.82|9.77|15
1724264100000|2024-08-21 18:15:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|65
1724264400000|2024-08-21 18:20:00|9.84|9.79|9.82|9.77|9.84|9.79|9.82|9.77|27
1724264700000|2024-08-21 18:25:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1724265000000|2024-08-21 18:30:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|38
1724265300000|2024-08-21 18:35:00|9.84|9.79|9.82|9.77|9.84|9.79|9.82|9.77|91
1724265600000|2024-08-21 18:40:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|31
1724265900000|2024-08-21 18:45:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|25
1724266200000|2024-08-21 18:50:00|9.83|9.78|9.85|9.8|9.85|9.8|9.83|9.78|19
1724266500000|2024-08-21 18:55:00|9.84|9.79|9.86|9.81|9.86|9.81|9.84|9.79|37
1724266800000|2024-08-21 19:00:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|18
1724267100000|2024-08-21 19:05:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|6
1724267400000|2024-08-21 19:10:00|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|61
1724267700000|2024-08-21 19:15:00|9.88|9.83|9.87|9.82|9.9|9.85|9.87|9.82|82
1724268000000|2024-08-21 19:20:00|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|49
1724268300000|2024-08-21 19:25:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|31
1724268600000|2024-08-21 19:30:00|9.86|9.81|9.87|9.82|9.88|9.83|9.86|9.81|38
1724268900000|2024-08-21 19:35:00|9.88|9.83|9.89|9.84|9.89|9.84|9.87|9.82|54
1724269200000|2024-08-21 19:40:00|9.88|9.83|9.87|9.82|9.89|9.84|9.87|9.82|38
1724269500000|2024-08-21 19:45:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724269800000|2024-08-21 19:50:00|9.87|9.82|9.9|9.85|9.9|9.85|9.87|9.82|85
1724270100000|2024-08-21 19:55:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|42
1724270400000|2024-08-21 20:00:00|9.91|9.86|9.92|9.87|9.92|9.87|9.9|9.85|36
1724270700000|2024-08-21 20:05:00|9.91|9.86|9.92|9.87|9.92|9.87|9.89|9.84|22
1724271000000|2024-08-21 20:10:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|28
1724271300000|2024-08-21 20:15:00|9.91|9.86|9.91|9.86|9.92|9.87|9.9|9.85|31
1724271600000|2024-08-21 20:20:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|7
1724271900000|2024-08-21 20:25:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|40
1724272200000|2024-08-21 20:30:00|9.91|9.86|9.92|9.87|9.92|9.87|9.9|9.85|38
1724272500000|2024-08-21 20:35:00|9.93|9.88|9.9|9.85|9.93|9.88|9.9|9.85|30
1724272800000|2024-08-21 20:40:00|9.91|9.86|9.88|9.83|9.91|9.86|9.88|9.83|44
1724273100000|2024-08-21 20:45:00|9.89|9.84|9.88|9.83|9.89|9.84|9.87|9.82|58
1724273400000|2024-08-21 20:50:00|9.87|9.82|9.88|9.83|9.89|9.84|9.87|9.82|84
1724273700000|2024-08-21 20:55:00|9.87|9.82|9.88|9.83|9.89|9.84|9.87|9.82|64
1724274000000|2024-08-21 21:00:00|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|9
1724274300000|2024-08-21 21:05:00|9.86|9.81|9.88|9.83|9.88|9.83|9.86|9.81|83
1724274600000|2024-08-21 21:10:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|32
1724274900000|2024-08-21 21:15:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|54
1724275200000|2024-08-21 21:20:00|9.89|9.84|9.91|9.86|9.92|9.87|9.89|9.84|17
1724275500000|2024-08-21 21:25:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|5
1724275800000|2024-08-21 21:30:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|7
1724276100000|2024-08-21 21:35:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724276400000|2024-08-21 21:40:00|9.91|9.86|9.92|9.87|9.92|9.87|9.9|9.85|4
1724276700000|2024-08-21 21:45:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|8
1724277000000|2024-08-21 21:50:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|6
1724277300000|2024-08-21 21:55:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724277600000|2024-08-21 22:00:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|2
1724277900000|2024-08-21 22:05:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|8
1724278200000|2024-08-21 22:10:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724278500000|2024-08-21 22:15:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724278800000|2024-08-21 22:20:00|9.94|9.89|9.93|9.88|9.94|9.89|9.92|9.87|40
1724279100000|2024-08-21 22:25:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|18
1724279400000|2024-08-21 22:30:00|9.92|9.87|9.93|9.88|9.94|9.89|9.92|9.87|24
1724279700000|2024-08-21 22:35:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1724280000000|2024-08-21 22:40:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|4
1724280300000|2024-08-21 22:45:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|9
1724280600000|2024-08-21 22:50:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|5
1724280900000|2024-08-21 22:55:00|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|52
1724281200000|2024-08-21 23:00:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|71
1724281500000|2024-08-21 23:05:00|9.9|9.85|9.91|9.86|9.91|9.86|9.89|9.84|16
1724281800000|2024-08-21 23:10:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|16
1724282100000|2024-08-21 23:15:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1724282400000|2024-08-21 23:20:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724282700000|2024-08-21 23:25:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|18
1724283000000|2024-08-21 23:30:00|9.9|9.85|9.87|9.82|9.9|9.85|9.87|9.82|18
1724283300000|2024-08-21 23:35:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|33
1724283600000|2024-08-21 23:40:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|3
1724283900000|2024-08-21 23:45:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724284200000|2024-08-21 23:50:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|31
1724284500000|2024-08-21 23:55:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724284800000|2024-08-22 00:00:00|9.87|9.82|9.86|9.81|9.88|9.83|9.86|9.81|16
1724285100000|2024-08-22 00:05:00|9.87|9.82|9.85|9.8|9.87|9.82|9.85|9.8|39
1724285400000|2024-08-22 00:10:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|10
1724285700000|2024-08-22 00:15:00|9.84|9.79|9.86|9.81|9.86|9.81|9.84|9.79|3
1724286000000|2024-08-22 00:20:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|7
1724286300000|2024-08-22 00:25:00|9.84|9.79|9.83|9.78|9.85|9.8|9.83|9.78|6
1724286600000|2024-08-22 00:30:00|9.84|9.79|9.84|9.79|9.85|9.8|9.83|9.78|27
1724286900000|2024-08-22 00:35:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|11
1724287200000|2024-08-22 00:40:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724287500000|2024-08-22 00:45:00|9.85|9.8|9.84|9.79|9.85|9.8|9.83|9.78|12
1724287800000|2024-08-22 00:50:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|7
1724288100000|2024-08-22 00:55:00|9.82|9.77|9.8|9.75|9.82|9.77|9.8|9.75|5
1724288400000|2024-08-22 01:00:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724288700000|2024-08-22 01:05:00|9.81|9.76|9.82|9.77|9.82|9.77|9.8|9.75|22
1724289000000|2024-08-22 01:10:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|12
1724289300000|2024-08-22 01:15:00|9.81|9.76|9.83|9.78|9.83|9.78|9.81|9.76|43
1724289600000|2024-08-22 01:20:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|22
1724289900000|2024-08-22 01:25:00|9.84|9.79|9.84|9.79|9.85|9.8|9.83|9.78|17
1724290200000|2024-08-22 01:30:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|43
1724290500000|2024-08-22 01:35:00|9.82|9.77|9.84|9.79|9.84|9.79|9.82|9.77|21
1724290800000|2024-08-22 01:40:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|11
1724291100000|2024-08-22 01:45:00|9.82|9.77|9.83|9.78|9.84|9.79|9.82|9.77|24
1724291400000|2024-08-22 01:50:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|30
1724291700000|2024-08-22 01:55:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|2
1724292000000|2024-08-22 02:00:00|9.82|9.77|9.81|9.76|9.83|9.78|9.8|9.75|10
1724292300000|2024-08-22 02:05:00|9.8|9.75|9.82|9.77|9.83|9.78|9.8|9.75|27
1724292900000|2024-08-22 02:15:00|9.81|9.76|9.82|9.77|9.83|9.78|9.81|9.76|20
1724293200000|2024-08-22 02:20:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|13
1724293500000|2024-08-22 02:25:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|77
1724293800000|2024-08-22 02:30:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|29
1724294100000|2024-08-22 02:35:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1724294400000|2024-08-22 02:40:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1724294700000|2024-08-22 02:45:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|21
1724295000000|2024-08-22 02:50:00|9.78|9.73|9.76|9.71|9.79|9.74|9.75|9.7|59
1724295300000|2024-08-22 02:55:00|9.75|9.7|9.79|9.74|9.79|9.74|9.75|9.7|99
1724295600000|2024-08-22 03:00:00|9.78|9.73|9.78|9.73|9.79|9.74|9.76|9.71|29
1724295900000|2024-08-22 03:05:00|9.77|9.72|9.8|9.75|9.8|9.75|9.77|9.72|32
1724296200000|2024-08-22 03:10:00|9.81|9.76|9.8|9.75|9.81|9.76|9.79|9.74|30
1724296500000|2024-08-22 03:15:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|25
1724296800000|2024-08-22 03:20:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|3
1724297100000|2024-08-22 03:25:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|5
1724297400000|2024-08-22 03:30:00|9.8|9.75|9.8|9.75|9.81|9.76|9.79|9.74|27
1724297700000|2024-08-22 03:35:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|16
1724298000000|2024-08-22 03:40:00|9.79|9.74|9.78|9.73|9.8|9.75|9.78|9.73|18
1724298300000|2024-08-22 03:45:00|9.77|9.72|9.79|9.74|9.79|9.74|9.77|9.72|17
1724298600000|2024-08-22 03:50:00|9.78|9.73|9.79|9.74|9.8|9.75|9.78|9.73|4
1724298900000|2024-08-22 03:55:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|25
1724299200000|2024-08-22 04:00:00|9.79|9.74|9.79|9.74|9.8|9.75|9.78|9.73|11
1724299500000|2024-08-22 04:05:00|9.78|9.73|9.81|9.76|9.81|9.76|9.78|9.73|32
1724299800000|2024-08-22 04:10:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|26
1724300100000|2024-08-22 04:15:00|9.82|9.77|9.82|9.77|9.83|9.78|9.81|9.76|29
1724300400000|2024-08-22 04:20:00|9.83|9.78|9.82|9.77|9.83|9.78|9.81|9.76|8
1724300700000|2024-08-22 04:25:00|9.81|9.76|9.84|9.79|9.84|9.79|9.81|9.76|4
1724301000000|2024-08-22 04:30:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1724301300000|2024-08-22 04:35:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|3
1724301600000|2024-08-22 04:40:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|10
1724301900000|2024-08-22 04:45:00|9.83|9.78|9.85|9.8|9.85|9.8|9.83|9.78|9
1724302200000|2024-08-22 04:50:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724302500000|2024-08-22 04:55:00|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|45
1724302800000|2024-08-22 05:00:00|9.87|9.82|9.85|9.8|9.87|9.82|9.85|9.8|21
1724303100000|2024-08-22 05:05:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|6
1724303700000|2024-08-22 05:15:00|9.86|9.81|9.85|9.8|9.86|9.81|9.84|9.79|14
1724304000000|2024-08-22 05:20:00|9.84|9.79|9.83|9.78|9.85|9.8|9.83|9.78|74
1724304300000|2024-08-22 05:25:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1724304600000|2024-08-22 05:30:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|20
1724304900000|2024-08-22 05:35:00|9.85|9.8|9.86|9.81|9.86|9.81|9.84|9.79|18
1724305200000|2024-08-22 05:40:00|9.85|9.8|9.86|9.81|9.87|9.82|9.85|9.8|14
1724305500000|2024-08-22 05:45:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|34
1724305800000|2024-08-22 05:50:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|12
1724306100000|2024-08-22 05:55:00|9.85|9.8|9.88|9.83|9.88|9.83|9.85|9.8|24
1724306400000|2024-08-22 06:00:00|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|5
1724306700000|2024-08-22 06:05:00|9.9|9.85|9.89|9.84|9.9|9.85|9.88|9.83|22
1724307000000|2024-08-22 06:10:00|9.9|9.85|9.87|9.82|9.9|9.85|9.87|9.82|4
1724307300000|2024-08-22 06:15:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|13
1724307600000|2024-08-22 06:20:00|9.85|9.8|9.86|9.81|9.87|9.82|9.85|9.8|14
1724307900000|2024-08-22 06:25:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724308200000|2024-08-22 06:30:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|16
1724308500000|2024-08-22 06:35:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|6
1724309100000|2024-08-22 06:45:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724309700000|2024-08-22 06:55:00|9.89|9.84|9.88|9.83|9.89|9.84|9.87|9.82|22
1724310000000|2024-08-22 07:00:00|9.87|9.82|9.88|9.83|9.89|9.84|9.87|9.82|16
1724310900000|2024-08-22 07:15:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|6
1724311200000|2024-08-22 07:20:00|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|21
1724311500000|2024-08-22 07:25:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|4
1724311800000|2024-08-22 07:30:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1724312400000|2024-08-22 07:40:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|43
1724312700000|2024-08-22 07:45:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|21
1724313000000|2024-08-22 07:50:00|9.88|9.83|9.89|9.84|9.9|9.85|9.88|9.83|58
1724313300000|2024-08-22 07:55:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|32
1724313600000|2024-08-22 08:00:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|8
1724313900000|2024-08-22 08:05:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|6
1724314200000|2024-08-22 08:10:00|9.88|9.83|9.9|9.85|9.9|9.85|9.88|9.83|43
1724314500000|2024-08-22 08:15:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|23
1724314800000|2024-08-22 08:20:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|26
1724315100000|2024-08-22 08:25:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|47
1724315400000|2024-08-22 08:30:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724315700000|2024-08-22 08:35:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|49
1724316000000|2024-08-22 08:40:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|15
1724316300000|2024-08-22 08:45:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724316600000|2024-08-22 08:50:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|37
1724316900000|2024-08-22 08:55:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|21
1724317500000|2024-08-22 09:05:00|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|29
1724317800000|2024-08-22 09:10:00|9.88|9.83|9.87|9.82|9.89|9.84|9.87|9.82|6
1724318100000|2024-08-22 09:15:00|9.88|9.83|9.89|9.84|9.89|9.84|9.87|9.82|54
1724318400000|2024-08-22 09:20:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1724318700000|2024-08-22 09:25:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|3
1724319000000|2024-08-22 09:30:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1724319300000|2024-08-22 09:35:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724319600000|2024-08-22 09:40:00|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|29
1724319900000|2024-08-22 09:45:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|10
1724320200000|2024-08-22 09:50:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|10
1724320500000|2024-08-22 09:55:00|9.86|9.81|9.87|9.82|9.88|9.83|9.86|9.81|18
1724320800000|2024-08-22 10:00:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|58
1724321100000|2024-08-22 10:05:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|53
1724321400000|2024-08-22 10:10:00|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|3
1724322300000|2024-08-22 10:25:00|9.88|9.83|9.89|9.84|9.89|9.84|9.87|9.82|16
1724322600000|2024-08-22 10:30:00|9.88|9.83|9.9|9.85|9.9|9.85|9.88|9.83|65
1724322900000|2024-08-22 10:35:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|39
1724323200000|2024-08-22 10:40:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|19
1724323500000|2024-08-22 10:45:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|46
1724323800000|2024-08-22 10:50:00|9.89|9.84|9.9|9.85|9.91|9.86|9.89|9.84|20
1724324100000|2024-08-22 10:55:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|20
1724324400000|2024-08-22 11:00:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|12
1724324700000|2024-08-22 11:05:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1724325300000|2024-08-22 11:15:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1724325600000|2024-08-22 11:20:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1724325900000|2024-08-22 11:25:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|14
1724326200000|2024-08-22 11:30:00|9.89|9.84|9.89|9.84|9.89|9.84|9.87|9.82|11
1724326500000|2024-08-22 11:35:00|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|15
1724326800000|2024-08-22 11:40:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1724327400000|2024-08-22 11:50:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|22
1724327700000|2024-08-22 11:55:00|9.87|9.82|9.89|9.84|9.9|9.85|9.87|9.82|31
1724328000000|2024-08-22 12:00:00|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|17
1724328600000|2024-08-22 12:10:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1724328900000|2024-08-22 12:15:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|14
1724329200000|2024-08-22 12:20:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|3
1724329500000|2024-08-22 12:25:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|5
1724329800000|2024-08-22 12:30:00|9.9|9.85|9.88|9.83|9.9|9.85|9.87|9.82|35
1724330100000|2024-08-22 12:35:00|9.87|9.82|9.88|9.83|9.89|9.84|9.87|9.82|16
1724330400000|2024-08-22 12:40:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|16
1724330700000|2024-08-22 12:45:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1724331000000|2024-08-22 12:50:00|9.88|9.83|9.91|9.86|9.91|9.86|9.88|9.83|10
1724331900000|2024-08-22 13:05:00|9.92|9.87|9.93|9.88|9.93|9.88|9.91|9.86|16
1724332200000|2024-08-22 13:10:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|17
1724332500000|2024-08-22 13:15:00|9.93|9.88|9.93|9.88|9.94|9.89|9.91|9.86|25
1724332800000|2024-08-22 13:20:00|9.94|9.89|9.95|9.9|9.96|9.91|9.93|9.88|36
1724333100000|2024-08-22 13:25:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|17
1724333400000|2024-08-22 13:30:00|9.95|9.9|9.94|9.89|9.96|9.91|9.93|9.88|28
1724333700000|2024-08-22 13:35:00|9.93|9.88|9.94|9.89|9.95|9.9|9.93|9.88|20
1724334000000|2024-08-22 13:40:00|9.93|9.88|9.94|9.89|9.95|9.9|9.93|9.88|28
1724334300000|2024-08-22 13:45:00|9.93|9.88|9.92|9.87|9.94|9.89|9.91|9.86|22
1724334600000|2024-08-22 13:50:00|9.91|9.86|9.95|9.9|9.95|9.9|9.89|9.84|37
1724334900000|2024-08-22 13:55:00|9.96|9.91|9.97|9.92|9.98|9.93|9.95|9.9|28
1724335200000|2024-08-22 14:00:00|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|8
1724335500000|2024-08-22 14:05:00|9.98|9.93|9.98|9.93|9.98|9.93|9.96|9.91|11
1724335800000|2024-08-22 14:10:00|9.97|9.92|9.99|9.94|9.99|9.94|9.97|9.92|7
1724336100000|2024-08-22 14:15:00|9.98|9.93|9.96|9.91|9.98|9.93|9.96|9.91|25
1724336400000|2024-08-22 14:20:00|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|12
1724336700000|2024-08-22 14:25:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1724337000000|2024-08-22 14:30:00|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|4
1724337300000|2024-08-22 14:35:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1724337600000|2024-08-22 14:40:00|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|17
1724337900000|2024-08-22 14:45:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|7
1724338200000|2024-08-22 14:50:00|9.95|9.9|9.95|9.9|9.97|9.92|9.95|9.9|7
1724338500000|2024-08-22 14:55:00|9.96|9.91|9.95|9.9|9.96|9.91|9.94|9.89|6
1724338800000|2024-08-22 15:00:00|9.94|9.89|9.95|9.9|9.96|9.91|9.94|9.89|44
1724339100000|2024-08-22 15:05:00|9.96|9.91|9.97|9.92|9.97|9.92|9.95|9.9|10
1724339400000|2024-08-22 15:10:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|9
1724339700000|2024-08-22 15:15:00|9.95|9.9|9.94|9.89|9.96|9.91|9.94|9.89|18
1724340000000|2024-08-22 15:20:00|9.93|9.88|9.93|9.88|9.94|9.89|9.92|9.87|11
1724340300000|2024-08-22 15:25:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1724340600000|2024-08-22 15:30:00|9.92|9.87|9.91|9.86|9.93|9.88|9.91|9.86|18
1724340900000|2024-08-22 15:35:00|9.92|9.87|9.9|9.85|9.92|9.87|9.9|9.85|9
1724341200000|2024-08-22 15:40:00|9.91|9.86|9.9|9.85|9.92|9.87|9.9|9.85|18
1724341500000|2024-08-22 15:45:00|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|10
1724341800000|2024-08-22 15:50:00|9.89|9.84|9.91|9.86|9.91|9.86|9.89|9.84|33
1724342100000|2024-08-22 15:55:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|18
1724342700000|2024-08-22 16:05:00|9.93|9.88|9.94|9.89|9.94|9.89|9.92|9.87|44
1724343000000|2024-08-22 16:10:00|9.93|9.88|9.93|9.88|9.94|9.89|9.92|9.87|23
1724343300000|2024-08-22 16:15:00|9.94|9.89|9.94|9.89|9.94|9.89|9.92|9.87|17
1724343600000|2024-08-22 16:20:00|9.93|9.88|9.92|9.87|9.94|9.89|9.92|9.87|10
1724344200000|2024-08-22 16:30:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|25
1724344500000|2024-08-22 16:35:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|18
1724344800000|2024-08-22 16:40:00|9.94|9.89|9.96|9.91|9.96|9.91|9.94|9.89|61
1724345100000|2024-08-22 16:45:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|66
1724345400000|2024-08-22 16:50:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|100
1724345700000|2024-08-22 16:55:00|9.97|9.92|9.95|9.9|9.97|9.92|9.95|9.9|17
1724346000000|2024-08-22 17:00:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1724346300000|2024-08-22 17:05:00|9.95|9.9|9.97|9.92|9.98|9.93|9.95|9.9|57
1724346600000|2024-08-22 17:10:00|9.98|9.93|9.99|9.94|9.99|9.94|9.97|9.92|52
1724346900000|2024-08-22 17:15:00|9.98|9.93|9.99|9.94|10|9.95|9.98|9.93|10
1724347200000|2024-08-22 17:20:00|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|44
1724347800000|2024-08-22 17:30:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724348100000|2024-08-22 17:35:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724348400000|2024-08-22 17:40:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1724348700000|2024-08-22 17:45:00|9.98|9.93|9.98|9.93|9.99|9.94|9.97|9.92|51
1724349000000|2024-08-22 17:50:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|10
1724349600000|2024-08-22 18:00:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|12
1724349900000|2024-08-22 18:05:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1724350200000|2024-08-22 18:10:00|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|6
1724350500000|2024-08-22 18:15:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|21
1724350800000|2024-08-22 18:20:00|10|9.95|9.98|9.93|10|9.95|9.98|9.93|5
1724351100000|2024-08-22 18:25:00|9.97|9.92|9.98|9.93|9.99|9.94|9.97|9.92|40
1724351400000|2024-08-22 18:30:00|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|39
1724351700000|2024-08-22 18:35:00|9.98|9.93|9.99|9.94|9.99|9.94|9.97|9.92|24
1724352000000|2024-08-22 18:40:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|2
1724352300000|2024-08-22 18:45:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|11
1724352600000|2024-08-22 18:50:00|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|11
1724353200000|2024-08-22 19:00:00|9.96|9.91|9.99|9.94|9.99|9.94|9.96|9.91|18
1724353500000|2024-08-22 19:05:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|26
1724353800000|2024-08-22 19:10:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1724354400000|2024-08-22 19:20:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|37
1724355000000|2024-08-22 19:30:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|10
1724355300000|2024-08-22 19:35:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1724355600000|2024-08-22 19:40:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|12
1724356500000|2024-08-22 19:55:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|11
1724356800000|2024-08-22 20:00:00|9.98|9.93|9.98|9.93|9.98|9.93|9.96|9.91|9
1724357100000|2024-08-22 20:05:00|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|44
1724357400000|2024-08-22 20:10:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1724357700000|2024-08-22 20:15:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|11
1724358000000|2024-08-22 20:20:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|24
1724358300000|2024-08-22 20:25:00|9.96|9.91|9.95|9.9|9.97|9.92|9.94|9.89|14
1724358600000|2024-08-22 20:30:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|29
1724358900000|2024-08-22 20:35:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|23
1724359200000|2024-08-22 20:40:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1724359500000|2024-08-22 20:45:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|87
1724359800000|2024-08-22 20:50:00|9.99|9.94|9.99|9.94|9.99|9.94|9.99|9.94|1
1724360100000|2024-08-22 20:55:00|10|9.95|9.99|9.94|10|9.95|9.99|9.94|6
1724360400000|2024-08-22 21:00:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724361000000|2024-08-22 21:10:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|2
1724361300000|2024-08-22 21:15:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|20
1724361600000|2024-08-22 21:20:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|4
1724362200000|2024-08-22 21:30:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1724362800000|2024-08-22 21:40:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724363100000|2024-08-22 21:45:00|9.97|9.92|9.97|9.92|9.97|9.92|9.97|9.92|1
1724363400000|2024-08-22 21:50:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|4
1724364000000|2024-08-22 22:00:00|9.96|9.91|9.96|9.91|9.96|9.91|9.94|9.89|5
1724364300000|2024-08-22 22:05:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|2
1724364600000|2024-08-22 22:10:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|7
1724364900000|2024-08-22 22:15:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724365200000|2024-08-22 22:20:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724365500000|2024-08-22 22:25:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1724365800000|2024-08-22 22:30:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1724366100000|2024-08-22 22:35:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|5
1724366400000|2024-08-22 22:40:00|9.94|9.89|9.94|9.89|9.95|9.9|9.93|9.88|19
1724366700000|2024-08-22 22:45:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|10
1724367000000|2024-08-22 22:50:00|9.93|9.88|9.95|9.9|9.95|9.9|9.93|9.88|35
1724367600000|2024-08-22 23:00:00|9.94|9.89|9.95|9.9|9.96|9.91|9.94|9.89|14
1724367900000|2024-08-22 23:05:00|9.96|9.91|9.94|9.89|9.96|9.91|9.93|9.88|5
1724368200000|2024-08-22 23:10:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724368500000|2024-08-22 23:15:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1724368800000|2024-08-22 23:20:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1724369100000|2024-08-22 23:25:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|11
1724369400000|2024-08-22 23:30:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|6
1724369700000|2024-08-22 23:35:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1724370000000|2024-08-22 23:40:00|9.93|9.88|9.93|9.88|9.93|9.88|9.93|9.88|1
1724370600000|2024-08-22 23:50:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1724370900000|2024-08-22 23:55:00|9.92|9.87|9.92|9.87|9.93|9.88|9.92|9.87|9
1724371200000|2024-08-23 00:00:00|9.91|9.86|9.92|9.87|9.93|9.88|9.91|9.86|14
1724371500000|2024-08-23 00:05:00|9.93|9.88|9.95|9.9|9.95|9.9|9.93|9.88|43
1724371800000|2024-08-23 00:10:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|5
1724372100000|2024-08-23 00:15:00|9.95|9.9|9.94|9.89|9.95|9.9|9.93|9.88|12
1724372400000|2024-08-23 00:20:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|25
1724372700000|2024-08-23 00:25:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|2
1724373300000|2024-08-23 00:35:00|9.96|9.91|9.97|9.92|9.98|9.93|9.96|9.91|50
1724373600000|2024-08-23 00:40:00|9.98|9.93|9.96|9.91|9.98|9.93|9.96|9.91|13
1724373900000|2024-08-23 00:45:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1724374200000|2024-08-23 00:50:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724374500000|2024-08-23 00:55:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|27
1724374800000|2024-08-23 01:00:00|9.96|9.91|9.97|9.92|9.97|9.92|9.95|9.9|10
1724375100000|2024-08-23 01:05:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1724376000000|2024-08-23 01:20:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1724376600000|2024-08-23 01:30:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|5
1724376900000|2024-08-23 01:35:00|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|6
1724377200000|2024-08-23 01:40:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|3
1724377500000|2024-08-23 01:45:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1724378100000|2024-08-23 01:55:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1724378400000|2024-08-23 02:00:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|2
1724378700000|2024-08-23 02:05:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1724379000000|2024-08-23 02:10:00|10|9.95|10|9.95|10.01|9.96|10|9.95|7
1724379300000|2024-08-23 02:15:00|10.01|9.96|10.02|9.97|10.03|9.98|10.01|9.96|14
1724379900000|2024-08-23 02:25:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724380200000|2024-08-23 02:30:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724380500000|2024-08-23 02:35:00|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|7
1724380800000|2024-08-23 02:40:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|11
1724381100000|2024-08-23 02:45:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724381400000|2024-08-23 02:50:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724381700000|2024-08-23 02:55:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|16
1724382000000|2024-08-23 03:00:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724382300000|2024-08-23 03:05:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724382600000|2024-08-23 03:10:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724382900000|2024-08-23 03:15:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|20
1724383200000|2024-08-23 03:20:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724383500000|2024-08-23 03:25:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1724383800000|2024-08-23 03:30:00|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|17
1724384100000|2024-08-23 03:35:00|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1724384400000|2024-08-23 03:40:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|12
1724384700000|2024-08-23 03:45:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|15
1724385000000|2024-08-23 03:50:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|8
1724385300000|2024-08-23 03:55:00|10|9.95|10|9.95|10|9.95|9.99|9.94|7
1724385600000|2024-08-23 04:00:00|10.01|9.96|10|9.95|10.01|9.96|9.99|9.94|16
1724385900000|2024-08-23 04:05:00|10.01|9.96|10.02|9.97|10.02|9.97|10|9.95|22
1724386200000|2024-08-23 04:10:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1724386500000|2024-08-23 04:15:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|5
1724386800000|2024-08-23 04:20:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1724387100000|2024-08-23 04:25:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1724387400000|2024-08-23 04:30:00|10.01|9.96|10|9.95|10.02|9.97|10|9.95|10
1724387700000|2024-08-23 04:35:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|15
1724388000000|2024-08-23 04:40:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|4
1724388300000|2024-08-23 04:45:00|10|9.95|10.03|9.98|10.03|9.98|10|9.95|6
1724388600000|2024-08-23 04:50:00|10.04|9.99|10.01|9.96|10.04|9.99|10.01|9.96|4
1724388900000|2024-08-23 04:55:00|10.02|9.97|10.01|9.96|10.02|9.97|10|9.95|4
1724389200000|2024-08-23 05:00:00|10|9.95|10.03|9.98|10.03|9.98|10|9.95|10
1724389500000|2024-08-23 05:05:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1724389800000|2024-08-23 05:10:00|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|13
1724390100000|2024-08-23 05:15:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|38
1724390400000|2024-08-23 05:20:00|10.03|9.98|10.03|9.98|10.04|9.99|10.02|9.97|23
1724391000000|2024-08-23 05:30:00|10.04|9.99|10.02|9.97|10.05|10|10.02|9.97|37
1724391300000|2024-08-23 05:35:00|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|27
1724391600000|2024-08-23 05:40:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|8
1724391900000|2024-08-23 05:45:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|23
1724392200000|2024-08-23 05:50:00|10.03|9.98|10.02|9.97|10.03|9.98|10.01|9.96|4
1724392500000|2024-08-23 05:55:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1724392800000|2024-08-23 06:00:00|10.01|9.96|10.02|9.97|10.03|9.98|10.01|9.96|12
1724393100000|2024-08-23 06:05:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|12
1724393400000|2024-08-23 06:10:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|38
1724393700000|2024-08-23 06:15:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|4
1724394000000|2024-08-23 06:20:00|10.01|9.96|10|9.95|10.02|9.97|10|9.95|8
1724394300000|2024-08-23 06:25:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|8
1724394600000|2024-08-23 06:30:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|21
1724394900000|2024-08-23 06:35:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|18
1724395200000|2024-08-23 06:40:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1724395500000|2024-08-23 06:45:00|10.02|9.97|10.05|10|10.05|10|10.02|9.97|32
1724395800000|2024-08-23 06:50:00|10.04|9.99|10.06|10.01|10.06|10.01|10.04|9.99|23
1724396100000|2024-08-23 06:55:00|10.07|10.02|10.08|10.03|10.08|10.03|10.06|10.01|8
1724396400000|2024-08-23 07:00:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|51
1724396700000|2024-08-23 07:05:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|34
1724397000000|2024-08-23 07:10:00|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|239
1724397300000|2024-08-23 07:15:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|18
1724397600000|2024-08-23 07:20:00|10.07|10.02|10.07|10.02|10.08|10.03|10.06|10.01|53
1724397900000|2024-08-23 07:25:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|38
1724398200000|2024-08-23 07:30:00|10.06|10.01|10.06|10.01|10.07|10.02|10.05|10|9
1724398500000|2024-08-23 07:35:00|10.05|10|10.07|10.02|10.07|10.02|10.05|10|17
1724398800000|2024-08-23 07:40:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1724399100000|2024-08-23 07:45:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|14
1724399400000|2024-08-23 07:50:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|8
1724399700000|2024-08-23 07:55:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1724400000000|2024-08-23 08:00:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1724400300000|2024-08-23 08:05:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1724400600000|2024-08-23 08:10:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724401200000|2024-08-23 08:20:00|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1724401500000|2024-08-23 08:25:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1724401800000|2024-08-23 08:30:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1724402100000|2024-08-23 08:35:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1724402400000|2024-08-23 08:40:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|4
1724402700000|2024-08-23 08:45:00|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1724403300000|2024-08-23 08:55:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1724403900000|2024-08-23 09:05:00|10.05|10|10.04|9.99|10.06|10.01|10.04|9.99|6
1724404500000|2024-08-23 09:15:00|10.05|10|10.03|9.98|10.05|10|10.03|9.98|7
1724404800000|2024-08-23 09:20:00|10.04|9.99|10.02|9.97|10.04|9.99|10.01|9.96|13
1724405100000|2024-08-23 09:25:00|10.01|9.96|10.03|9.98|10.03|9.98|10.01|9.96|11
1724405400000|2024-08-23 09:30:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|2
1724405700000|2024-08-23 09:35:00|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1724406000000|2024-08-23 09:40:00|9.99|9.94|9.99|9.94|10|9.95|9.98|9.93|13
1724406300000|2024-08-23 09:45:00|10|9.95|9.99|9.94|10|9.95|9.98|9.93|8
1724406600000|2024-08-23 09:50:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|8
1724406900000|2024-08-23 09:55:00|9.98|9.93|9.97|9.92|9.99|9.94|9.97|9.92|30
1724407200000|2024-08-23 10:00:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|14
1724407500000|2024-08-23 10:05:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724407800000|2024-08-23 10:10:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|5
1724408100000|2024-08-23 10:15:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|19
1724408400000|2024-08-23 10:20:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|2
1724408700000|2024-08-23 10:25:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|4
1724409300000|2024-08-23 10:35:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1724409600000|2024-08-23 10:40:00|10.01|9.96|10|9.95|10.01|9.96|10|9.95|4
1724409900000|2024-08-23 10:45:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|3
1724410200000|2024-08-23 10:50:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|17
1724410500000|2024-08-23 10:55:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|6
1724410800000|2024-08-23 11:00:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|8
1724411100000|2024-08-23 11:05:00|9.99|9.94|9.97|9.92|9.99|9.94|9.96|9.91|5
1724411400000|2024-08-23 11:10:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1724411700000|2024-08-23 11:15:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|9
1724412000000|2024-08-23 11:20:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|9
1724412300000|2024-08-23 11:25:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|17
1724412600000|2024-08-23 11:30:00|9.98|9.93|9.96|9.91|9.98|9.93|9.96|9.91|7
1724412900000|2024-08-23 11:35:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|15
1724413200000|2024-08-23 11:40:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|8
1724413500000|2024-08-23 11:45:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1724413800000|2024-08-23 11:50:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|7
1724414100000|2024-08-23 11:55:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|9
1724414400000|2024-08-23 12:00:00|9.96|9.91|9.98|9.93|9.98|9.93|9.95|9.9|5
1724414700000|2024-08-23 12:05:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|9
1724415000000|2024-08-23 12:10:00|9.98|9.93|9.98|9.93|9.99|9.94|9.97|9.92|5
1724415300000|2024-08-23 12:15:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1724415600000|2024-08-23 12:20:00|9.99|9.94|10|9.95|10|9.95|9.98|9.93|10
1724415900000|2024-08-23 12:25:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|5
1724416200000|2024-08-23 12:30:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1724416500000|2024-08-23 12:35:00|9.99|9.94|10|9.95|10.01|9.96|9.99|9.94|8
1724416800000|2024-08-23 12:40:00|10.01|9.96|9.99|9.94|10.01|9.96|9.99|9.94|11
1724417100000|2024-08-23 12:45:00|9.98|9.93|10.01|9.96|10.01|9.96|9.98|9.93|26
1724417400000|2024-08-23 12:50:00|10|9.95|10.01|9.96|10.02|9.97|10|9.95|10
1724417700000|2024-08-23 12:55:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|4
1724418000000|2024-08-23 13:00:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1724418300000|2024-08-23 13:05:00|10.01|9.96|10|9.95|10.01|9.96|9.99|9.94|6
1724418600000|2024-08-23 13:10:00|9.99|9.94|9.98|9.93|10|9.95|9.98|9.93|20
1724418900000|2024-08-23 13:15:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|10
1724419200000|2024-08-23 13:20:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|12
1724419500000|2024-08-23 13:25:00|9.99|9.94|9.99|9.94|10|9.95|9.98|9.93|21
1724419800000|2024-08-23 13:30:00|10|9.95|9.98|9.93|10|9.95|9.97|9.92|21
1724420100000|2024-08-23 13:35:00|9.99|9.94|9.98|9.93|10|9.95|9.98|9.93|42
1724420400000|2024-08-23 13:40:00|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|33
1724420700000|2024-08-23 13:45:00|9.96|9.91|9.98|9.93|9.98|9.93|9.96|9.91|21
1724421000000|2024-08-23 13:50:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|30
1724421300000|2024-08-23 13:55:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|12
1724421600000|2024-08-23 14:00:00|9.99|9.94|10.03|9.98|10.03|9.98|9.98|9.93|51
1724421900000|2024-08-23 14:05:00|10.02|9.97|10.05|10|10.05|10|10|9.95|38
1724422200000|2024-08-23 14:10:00|10.06|10.01|10.07|10.02|10.08|10.03|10.05|10|36
1724422500000|2024-08-23 14:15:00|10.08|10.03|10.01|9.96|10.09|10.04|9.99|9.94|72
1724422800000|2024-08-23 14:20:00|10.02|9.97|10.04|9.99|10.05|10|10.01|9.96|53
1724423100000|2024-08-23 14:25:00|10.05|10|10.03|9.98|10.05|10|10.03|9.98|51
1724423400000|2024-08-23 14:30:00|10.04|9.99|10.01|9.96|10.05|10|10.01|9.96|62
1724423700000|2024-08-23 14:35:00|10.02|9.97|10.01|9.96|10.03|9.98|10|9.95|30
1724424000000|2024-08-23 14:40:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|28
1724424300000|2024-08-23 14:45:00|10|9.95|9.92|9.87|10.01|9.96|9.92|9.87|57
1724424600000|2024-08-23 14:50:00|9.91|9.86|9.93|9.88|9.93|9.88|9.9|9.85|99
1724424900000|2024-08-23 14:55:00|9.92|9.87|9.96|9.91|9.96|9.91|9.92|9.87|65
1724425200000|2024-08-23 15:00:00|9.95|9.9|9.99|9.94|9.99|9.94|9.95|9.9|33
1724425500000|2024-08-23 15:05:00|10|9.95|10|9.95|10.01|9.96|9.99|9.94|11
1724425800000|2024-08-23 15:10:00|10.01|9.96|10.03|9.98|10.03|9.98|9.99|9.94|25
1724426100000|2024-08-23 15:15:00|10.02|9.97|10.02|9.97|10.04|9.99|10.02|9.97|23
1724426400000|2024-08-23 15:20:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|19
1724426700000|2024-08-23 15:25:00|10.02|9.97|10.01|9.96|10.03|9.98|10.01|9.96|26
1724427000000|2024-08-23 15:30:00|10|9.95|10.02|9.97|10.03|9.98|10|9.95|49
1724427300000|2024-08-23 15:35:00|10.03|9.98|10.05|10|10.05|10|10.02|9.97|31
1724427600000|2024-08-23 15:40:00|10.06|10.01|10.05|10|10.06|10.01|10.04|9.99|70
1724427900000|2024-08-23 15:45:00|10.06|10.01|10.05|10|10.06|10.01|10.04|9.99|52
1724428200000|2024-08-23 15:50:00|10.04|9.99|10.01|9.96|10.04|9.99|10|9.95|18
1724428500000|2024-08-23 15:55:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|11
1724428800000|2024-08-23 16:00:00|10.01|9.96|10.04|9.99|10.04|9.99|10.01|9.96|20
1724429100000|2024-08-23 16:05:00|10.03|9.98|10.04|9.99|10.04|9.99|10.02|9.97|18
1724429400000|2024-08-23 16:10:00|10.03|9.98|10.03|9.98|10.04|9.99|10.02|9.97|31
1724429700000|2024-08-23 16:15:00|10.02|9.97|10.03|9.98|10.04|9.99|10.02|9.97|22
1724430000000|2024-08-23 16:20:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1724430300000|2024-08-23 16:25:00|10.02|9.97|10.03|9.98|10.04|9.99|10.02|9.97|18
1724430600000|2024-08-23 16:30:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|23
1724430900000|2024-08-23 16:35:00|10.05|10|10.06|10.01|10.06|10.01|10.04|9.99|26
1724431200000|2024-08-23 16:40:00|10.05|10|10.06|10.01|10.07|10.02|10.05|10|34
1724431500000|2024-08-23 16:45:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|25
1724431800000|2024-08-23 16:50:00|10.04|9.99|10.07|10.02|10.07|10.02|10.04|9.99|10
1724432100000|2024-08-23 16:55:00|10.08|10.03|10.07|10.02|10.08|10.03|10.06|10.01|18
1724432400000|2024-08-23 17:00:00|10.06|10.01|10.06|10.01|10.07|10.02|10.05|10|27
1724432700000|2024-08-23 17:05:00|10.05|10|10.09|10.04|10.1|10.05|10.05|10|33
1724433000000|2024-08-23 17:10:00|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|13
1724433300000|2024-08-23 17:15:00|10.09|10.04|10.07|10.02|10.1|10.05|10.06|10.01|27
1724433600000|2024-08-23 17:20:00|10.06|10.01|10.06|10.01|10.07|10.02|10.05|10|23
1724433900000|2024-08-23 17:25:00|10.05|10|10.05|10|10.06|10.01|10.05|10|13
1724434200000|2024-08-23 17:30:00|10.06|10.01|10.05|10|10.06|10.01|10.04|9.99|14
1724434500000|2024-08-23 17:35:00|10.06|10.01|10.07|10.02|10.08|10.03|10.05|10|8
1724434800000|2024-08-23 17:40:00|10.08|10.03|10.1|10.05|10.1|10.05|10.07|10.02|43
1724435100000|2024-08-23 17:45:00|10.09|10.04|10.12|10.07|10.13|10.08|10.09|10.04|32
1724435400000|2024-08-23 17:50:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|11
1724435700000|2024-08-23 17:55:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1724436000000|2024-08-23 18:00:00|10.13|10.08|10.12|10.07|10.14|10.09|10.11|10.06|26
1724436300000|2024-08-23 18:05:00|10.11|10.06|10.11|10.06|10.12|10.07|10.09|10.04|35
1724436600000|2024-08-23 18:10:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|33
1724436900000|2024-08-23 18:15:00|10.09|10.04|10.12|10.07|10.12|10.07|10.09|10.04|22
1724437200000|2024-08-23 18:20:00|10.13|10.08|10.13|10.08|10.13|10.08|10.11|10.06|25
1724437500000|2024-08-23 18:25:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|22
1724437800000|2024-08-23 18:30:00|10.12|10.07|10.11|10.06|10.13|10.08|10.1|10.05|44
1724438100000|2024-08-23 18:35:00|10.12|10.07|10.13|10.08|10.14|10.09|10.12|10.07|10
1724438400000|2024-08-23 18:40:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|17
1724438700000|2024-08-23 18:45:00|10.15|10.1|10.13|10.08|10.15|10.1|10.12|10.07|17
1724439000000|2024-08-23 18:50:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|16
1724439300000|2024-08-23 18:55:00|10.12|10.07|10.11|10.06|10.12|10.07|10.1|10.05|10
1724439600000|2024-08-23 19:00:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|9
1724439900000|2024-08-23 19:05:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|23
1724440200000|2024-08-23 19:10:00|10.1|10.05|10.13|10.08|10.13|10.08|10.1|10.05|20
1724440500000|2024-08-23 19:15:00|10.12|10.07|10.14|10.09|10.14|10.09|10.12|10.07|19
1724440800000|2024-08-23 19:20:00|10.15|10.1|10.14|10.09|10.15|10.1|10.13|10.08|26
1724441100000|2024-08-23 19:25:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|23
1724441400000|2024-08-23 19:30:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|13
1724441700000|2024-08-23 19:35:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|12
1724442000000|2024-08-23 19:40:00|10.15|10.1|10.14|10.09|10.15|10.1|10.13|10.08|6
1724442300000|2024-08-23 19:45:00|10.13|10.08|10.16|10.11|10.16|10.11|10.13|10.08|14
1724442600000|2024-08-23 19:50:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|20
1724442900000|2024-08-23 19:55:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|59
1724443200000|2024-08-23 20:00:00|10.16|10.11|10.16|10.11|10.16|10.11|10.14|10.09|31
1724443500000|2024-08-23 20:05:00|10.17|10.12|10.16|10.11|10.17|10.12|10.15|10.1|14
1724443800000|2024-08-23 20:10:00|10.15|10.1|10.17|10.12|10.17|10.12|10.15|10.1|27
1724444100000|2024-08-23 20:15:00|10.16|10.11|10.16|10.11|10.18|10.13|10.15|10.1|45
1724444400000|2024-08-23 20:20:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|24
1724444700000|2024-08-23 20:25:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|20
1724445000000|2024-08-23 20:30:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|31
1724445300000|2024-08-23 20:35:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|10
1724445600000|2024-08-23 20:40:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1724445900000|2024-08-23 20:45:00|10.15|10.1|10.14|10.09|10.16|10.11|10.13|10.08|28
1724446200000|2024-08-23 20:50:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|13
1724446500000|2024-08-23 20:55:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|32
1724482800000|2024-08-24 07:00:00|10.12|10.07|10.14|10.09|10.15|10.1|10.12|10.07|9
1724483100000|2024-08-24 07:05:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|26
1724483700000|2024-08-24 07:15:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|5
1724484000000|2024-08-24 07:20:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|40
1724484300000|2024-08-24 07:25:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724484600000|2024-08-24 07:30:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|22
1724484900000|2024-08-24 07:35:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|16
1724485200000|2024-08-24 07:40:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1724485500000|2024-08-24 07:45:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1724485800000|2024-08-24 07:50:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1724486100000|2024-08-24 07:55:00|10.15|10.1|10.12|10.07|10.15|10.1|10.12|10.07|14
1724486400000|2024-08-24 08:00:00|10.13|10.08|10.12|10.07|10.13|10.08|10.11|10.06|20
1724486700000|2024-08-24 08:05:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|14
1724487000000|2024-08-24 08:10:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|29
1724487300000|2024-08-24 08:15:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|33
1724487600000|2024-08-24 08:20:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|31
1724487900000|2024-08-24 08:25:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|55
1724488200000|2024-08-24 08:30:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|42
1724488500000|2024-08-24 08:35:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|18
1724488800000|2024-08-24 08:40:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|33
1724489100000|2024-08-24 08:45:00|10.12|10.07|10.15|10.1|10.15|10.1|10.12|10.07|6
1724489400000|2024-08-24 08:50:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1724489700000|2024-08-24 08:55:00|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|17
1724490000000|2024-08-24 09:00:00|10.19|10.14|10.17|10.12|10.19|10.14|10.16|10.11|19
1724490300000|2024-08-24 09:05:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|13
1724490600000|2024-08-24 09:10:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|36
1724490900000|2024-08-24 09:15:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|30
1724491200000|2024-08-24 09:20:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|27
1724491500000|2024-08-24 09:25:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|11
1724491800000|2024-08-24 09:30:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|14
1724492100000|2024-08-24 09:35:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1724492700000|2024-08-24 09:45:00|10.19|10.14|10.19|10.14|10.19|10.14|10.17|10.12|49
1724493000000|2024-08-24 09:50:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1724493300000|2024-08-24 09:55:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|26
1724493600000|2024-08-24 10:00:00|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|39
1724493900000|2024-08-24 10:05:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|54
1724494200000|2024-08-24 10:10:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724494500000|2024-08-24 10:15:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|23
1724494800000|2024-08-24 10:20:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|34
1724495100000|2024-08-24 10:25:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|98
1724495400000|2024-08-24 10:30:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|34
1724495700000|2024-08-24 10:35:00|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|56
1724496000000|2024-08-24 10:40:00|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|22
1724496300000|2024-08-24 10:45:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724496600000|2024-08-24 10:50:00|10.23|10.18|10.22|10.17|10.24|10.19|10.22|10.17|68
1724496900000|2024-08-24 10:55:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|35
1724497200000|2024-08-24 11:00:00|10.22|10.17|10.23|10.18|10.24|10.19|10.21|10.16|14
1724497500000|2024-08-24 11:05:00|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|11
1724497800000|2024-08-24 11:10:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|55
1724498100000|2024-08-24 11:15:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|19
1724498400000|2024-08-24 11:20:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|90
1724498700000|2024-08-24 11:25:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|57
1724499000000|2024-08-24 11:30:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|104
1724499300000|2024-08-24 11:35:00|10.2|10.15|10.22|10.17|10.22|10.17|10.19|10.14|29
1724499600000|2024-08-24 11:40:00|10.21|10.16|10.19|10.14|10.22|10.17|10.19|10.14|79
1724499900000|2024-08-24 11:45:00|10.2|10.15|10.21|10.16|10.22|10.17|10.19|10.14|18
1724500200000|2024-08-24 11:50:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|31
1724500500000|2024-08-24 11:55:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|29
1724500800000|2024-08-24 12:00:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|22
1724501100000|2024-08-24 12:05:00|10.2|10.15|10.26|10.21|10.26|10.21|10.2|10.15|27
1724501400000|2024-08-24 12:10:00|10.25|10.2|10.25|10.2|10.27|10.22|10.24|10.19|73
1724501700000|2024-08-24 12:15:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|49
1724502000000|2024-08-24 12:20:00|10.25|10.2|10.24|10.19|10.26|10.21|10.24|10.19|10
1724502300000|2024-08-24 12:25:00|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|6
1724502600000|2024-08-24 12:30:00|10.25|10.2|10.26|10.21|10.27|10.22|10.25|10.2|36
1724502900000|2024-08-24 12:35:00|10.27|10.22|10.28|10.23|10.28|10.23|10.26|10.21|28
1724503200000|2024-08-24 12:40:00|10.27|10.22|10.26|10.21|10.27|10.22|10.25|10.2|36
1724503500000|2024-08-24 12:45:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|33
1724503800000|2024-08-24 12:50:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724504100000|2024-08-24 12:55:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|30
1724504400000|2024-08-24 13:00:00|10.23|10.18|10.25|10.2|10.25|10.2|10.23|10.18|9
1724504700000|2024-08-24 13:05:00|10.26|10.21|10.26|10.21|10.26|10.21|10.24|10.19|13
1724505000000|2024-08-24 13:10:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1724505300000|2024-08-24 13:15:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|28
1724505600000|2024-08-24 13:20:00|10.3|10.25|10.31|10.26|10.32|10.27|10.29|10.24|40
1724505900000|2024-08-24 13:25:00|10.32|10.27|10.3|10.25|10.34|10.29|10.3|10.25|33
1724506200000|2024-08-24 13:30:00|10.31|10.26|10.29|10.24|10.32|10.27|10.29|10.24|41
1724506500000|2024-08-24 13:35:00|10.3|10.25|10.31|10.26|10.31|10.26|10.29|10.24|24
1724506800000|2024-08-24 13:40:00|10.3|10.25|10.31|10.26|10.33|10.28|10.3|10.25|48
1724507100000|2024-08-24 13:45:00|10.3|10.25|10.29|10.24|10.32|10.27|10.28|10.23|40
1724507400000|2024-08-24 13:50:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|23
1724507700000|2024-08-24 13:55:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1724508000000|2024-08-24 14:00:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|18
1724508300000|2024-08-24 14:05:00|10.32|10.27|10.32|10.27|10.33|10.28|10.31|10.26|25
1724508600000|2024-08-24 14:10:00|10.31|10.26|10.29|10.24|10.32|10.27|10.29|10.24|25
1724508900000|2024-08-24 14:15:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|60
1724509200000|2024-08-24 14:20:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|55
1724509500000|2024-08-24 14:25:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|6
1724509800000|2024-08-24 14:30:00|10.31|10.26|10.33|10.28|10.34|10.29|10.31|10.26|19
1724510100000|2024-08-24 14:35:00|10.32|10.27|10.32|10.27|10.33|10.28|10.31|10.26|19
1724510400000|2024-08-24 14:40:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|22
1724510700000|2024-08-24 14:45:00|10.31|10.26|10.29|10.24|10.31|10.26|10.28|10.23|15
1724511000000|2024-08-24 14:50:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|17
1724511300000|2024-08-24 14:55:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|17
1724511600000|2024-08-24 15:00:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|23
1724511900000|2024-08-24 15:05:00|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|19
1724512200000|2024-08-24 15:10:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1724512500000|2024-08-24 15:15:00|10.27|10.22|10.27|10.22|10.28|10.23|10.26|10.21|23
1724512800000|2024-08-24 15:20:00|10.26|10.21|10.28|10.23|10.28|10.23|10.26|10.21|27
1724513100000|2024-08-24 15:25:00|10.27|10.22|10.27|10.22|10.29|10.24|10.27|10.22|33
1724513400000|2024-08-24 15:30:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|20
1724513700000|2024-08-24 15:35:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|38
1724514000000|2024-08-24 15:40:00|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|22
1724514300000|2024-08-24 15:45:00|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|30
1724514600000|2024-08-24 15:50:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|16
1724514900000|2024-08-24 15:55:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|7
1724515200000|2024-08-24 16:00:00|10.23|10.18|10.25|10.2|10.25|10.2|10.23|10.18|13
1724515500000|2024-08-24 16:05:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1724515800000|2024-08-24 16:10:00|10.27|10.22|10.25|10.2|10.27|10.22|10.25|10.2|17
1724516100000|2024-08-24 16:15:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|41
1724516400000|2024-08-24 16:20:00|10.27|10.22|10.28|10.23|10.28|10.23|10.26|10.21|30
1724516700000|2024-08-24 16:25:00|10.27|10.22|10.3|10.25|10.31|10.26|10.27|10.22|44
1724517000000|2024-08-24 16:30:00|10.31|10.26|10.33|10.28|10.33|10.28|10.29|10.24|77
1724517300000|2024-08-24 16:35:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|33
1724517600000|2024-08-24 16:40:00|10.35|10.3|10.34|10.29|10.35|10.3|10.32|10.27|60
1724517900000|2024-08-24 16:45:00|10.33|10.28|10.34|10.29|10.34|10.29|10.32|10.27|44
1724518200000|2024-08-24 16:50:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|36
1724518500000|2024-08-24 16:55:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|23
1724518800000|2024-08-24 17:00:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|20
1724519100000|2024-08-24 17:05:00|10.32|10.27|10.35|10.3|10.35|10.3|10.32|10.27|4
1724519400000|2024-08-24 17:10:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|15
1724519700000|2024-08-24 17:15:00|10.37|10.32|10.36|10.31|10.37|10.32|10.35|10.3|24
1724520000000|2024-08-24 17:20:00|10.35|10.3|10.33|10.28|10.36|10.31|10.33|10.28|31
1724520300000|2024-08-24 17:25:00|10.32|10.27|10.31|10.26|10.33|10.28|10.31|10.26|8
1724520600000|2024-08-24 17:30:00|10.3|10.25|10.32|10.27|10.32|10.27|10.3|10.25|7
1724520900000|2024-08-24 17:35:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|10
1724521200000|2024-08-24 17:40:00|10.31|10.26|10.3|10.25|10.32|10.27|10.3|10.25|22
1724521500000|2024-08-24 17:45:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|10
1724521800000|2024-08-24 17:50:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|20
1724522100000|2024-08-24 17:55:00|10.31|10.26|10.29|10.24|10.32|10.27|10.28|10.23|41
1724522400000|2024-08-24 18:00:00|10.28|10.23|10.28|10.23|10.3|10.25|10.28|10.23|5
1724522700000|2024-08-24 18:05:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1724523000000|2024-08-24 18:10:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|14
1724523300000|2024-08-24 18:15:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|14
1724523600000|2024-08-24 18:20:00|10.31|10.26|10.33|10.28|10.34|10.29|10.31|10.26|25
1724523900000|2024-08-24 18:25:00|10.34|10.29|10.35|10.3|10.35|10.3|10.33|10.28|26
1724524200000|2024-08-24 18:30:00|10.36|10.31|10.35|10.3|10.37|10.32|10.35|10.3|36
1724524500000|2024-08-24 18:35:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1724524800000|2024-08-24 18:40:00|10.35|10.3|10.32|10.27|10.36|10.31|10.32|10.27|28
1724525100000|2024-08-24 18:45:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|21
1724525400000|2024-08-24 18:50:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|10
1724525700000|2024-08-24 18:55:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1724526000000|2024-08-24 19:00:00|10.33|10.28|10.35|10.3|10.35|10.3|10.32|10.27|25
1724526300000|2024-08-24 19:05:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1724526600000|2024-08-24 19:10:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|11
1724526900000|2024-08-24 19:15:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|80
1724527200000|2024-08-24 19:20:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|16
1724527500000|2024-08-24 19:25:00|10.36|10.31|10.37|10.32|10.38|10.33|10.36|10.31|56
1724527800000|2024-08-24 19:30:00|10.36|10.31|10.38|10.33|10.38|10.33|10.36|10.31|11
1724528100000|2024-08-24 19:35:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1724528700000|2024-08-24 19:45:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|5
1724529000000|2024-08-24 19:50:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|53
1724529300000|2024-08-24 19:55:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|10
1724529600000|2024-08-24 20:00:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|8
1724529900000|2024-08-24 20:05:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1724530200000|2024-08-24 20:10:00|10.38|10.33|10.39|10.34|10.39|10.34|10.37|10.32|66
1724530500000|2024-08-24 20:15:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|112
1724530800000|2024-08-24 20:20:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|14
1724531100000|2024-08-24 20:25:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|37
1724531400000|2024-08-24 20:30:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|34
1724531700000|2024-08-24 20:35:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1724532000000|2024-08-24 20:40:00|10.38|10.33|10.37|10.32|10.39|10.34|10.37|10.32|34
1724532300000|2024-08-24 20:45:00|10.36|10.31|10.38|10.33|10.38|10.33|10.36|10.31|19
1724532600000|2024-08-24 20:50:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|7
1724532900000|2024-08-24 20:55:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|15
1724533200000|2024-08-24 21:00:00|10.35|10.3|10.33|10.28|10.36|10.31|10.32|10.27|41
1724533500000|2024-08-24 21:05:00|10.32|10.27|10.28|10.23|10.33|10.28|10.26|10.21|49
1724533800000|2024-08-24 21:10:00|10.27|10.22|10.29|10.24|10.3|10.25|10.26|10.21|39
1724534100000|2024-08-24 21:15:00|10.3|10.25|10.31|10.26|10.33|10.28|10.29|10.24|30
1724534400000|2024-08-24 21:20:00|10.3|10.25|10.28|10.23|10.31|10.26|10.27|10.22|69
1724534700000|2024-08-24 21:25:00|10.27|10.22|10.24|10.19|10.28|10.23|10.24|10.19|22
1724535000000|2024-08-24 21:30:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724535300000|2024-08-24 21:35:00|10.25|10.2|10.22|10.17|10.26|10.21|10.2|10.15|18
1724535600000|2024-08-24 21:40:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|43
1724535900000|2024-08-24 21:45:00|10.22|10.17|10.26|10.21|10.27|10.22|10.21|10.16|33
1724536200000|2024-08-24 21:50:00|10.27|10.22|10.22|10.17|10.27|10.22|10.22|10.17|6
1724536500000|2024-08-24 21:55:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|10
1724536800000|2024-08-24 22:00:00|10.19|10.14|10.24|10.19|10.26|10.21|10.19|10.14|20
1724537100000|2024-08-24 22:05:00|10.23|10.18|10.21|10.16|10.23|10.18|10.21|10.16|9
1724537400000|2024-08-24 22:10:00|10.22|10.17|10.2|10.15|10.22|10.17|10.19|10.14|31
1724537700000|2024-08-24 22:15:00|10.19|10.14|10.23|10.18|10.24|10.19|10.18|10.13|31
1724538000000|2024-08-24 22:20:00|10.22|10.17|10.21|10.16|10.23|10.18|10.2|10.15|16
1724538300000|2024-08-24 22:25:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|21
1724538600000|2024-08-24 22:30:00|10.19|10.14|10.21|10.16|10.22|10.17|10.19|10.14|15
1724538900000|2024-08-24 22:35:00|10.22|10.17|10.24|10.19|10.24|10.19|10.21|10.16|23
1724539200000|2024-08-24 22:40:00|10.25|10.2|10.27|10.22|10.27|10.22|10.25|10.2|17
1724539500000|2024-08-24 22:45:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1724539800000|2024-08-24 22:50:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1724540100000|2024-08-24 22:55:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1724540400000|2024-08-24 23:00:00|10.24|10.19|10.26|10.21|10.26|10.21|10.23|10.18|43
1724540700000|2024-08-24 23:05:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724541000000|2024-08-24 23:10:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|20
1724541300000|2024-08-24 23:15:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1724541600000|2024-08-24 23:20:00|10.27|10.22|10.27|10.22|10.28|10.23|10.26|10.21|9
1724541900000|2024-08-24 23:25:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|15
1724542200000|2024-08-24 23:30:00|10.27|10.22|10.28|10.23|10.28|10.23|10.26|10.21|10
1724542500000|2024-08-24 23:35:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1724542800000|2024-08-24 23:40:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|16
1724543100000|2024-08-24 23:45:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|9
1724543400000|2024-08-24 23:50:00|10.28|10.23|10.28|10.23|10.29|10.24|10.27|10.22|29
1724543700000|2024-08-24 23:55:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1724544000000|2024-08-25 00:00:00|10.29|10.24|10.3|10.25|10.3|10.25|10.27|10.22|22
1724544300000|2024-08-25 00:05:00|10.31|10.26|10.29|10.24|10.32|10.27|10.29|10.24|41
1724544600000|2024-08-25 00:10:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1724544900000|2024-08-25 00:15:00|10.29|10.24|10.3|10.25|10.3|10.25|10.28|10.23|20
1724545200000|2024-08-25 00:20:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|9
1724545500000|2024-08-25 00:25:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|13
1724545800000|2024-08-25 00:30:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|10
1724546100000|2024-08-25 00:35:00|10.29|10.24|10.28|10.23|10.29|10.24|10.26|10.21|22
1724546400000|2024-08-25 00:40:00|10.29|10.24|10.25|10.2|10.29|10.24|10.25|10.2|19
1724546700000|2024-08-25 00:45:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1724547000000|2024-08-25 00:50:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|10
1724547300000|2024-08-25 00:55:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|11
1724547600000|2024-08-25 01:00:00|10.23|10.18|10.25|10.2|10.25|10.2|10.22|10.17|7
1724547900000|2024-08-25 01:05:00|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|16
1724548200000|2024-08-25 01:10:00|10.24|10.19|10.23|10.18|10.25|10.2|10.22|10.17|50
1724548500000|2024-08-25 01:15:00|10.22|10.17|10.25|10.2|10.25|10.2|10.22|10.17|10
1724548800000|2024-08-25 01:20:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1724549100000|2024-08-25 01:25:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|9
1724549400000|2024-08-25 01:30:00|10.22|10.17|10.17|10.12|10.23|10.18|10.16|10.11|48
1724549700000|2024-08-25 01:35:00|10.18|10.13|10.13|10.08|10.18|10.13|10.12|10.07|44
1724550000000|2024-08-25 01:40:00|10.12|10.07|10.12|10.07|10.15|10.1|10.12|10.07|39
1724550300000|2024-08-25 01:45:00|10.13|10.08|10.13|10.08|10.13|10.08|10.1|10.05|53
1724550600000|2024-08-25 01:50:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|43
1724550900000|2024-08-25 01:55:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|26
1724551200000|2024-08-25 02:00:00|10.17|10.12|10.21|10.16|10.21|10.16|10.16|10.11|17
1724551500000|2024-08-25 02:05:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|6
1724551800000|2024-08-25 02:10:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|10
1724552100000|2024-08-25 02:15:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|20
1724552400000|2024-08-25 02:20:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|21
1724552700000|2024-08-25 02:25:00|10.21|10.16|10.19|10.14|10.21|10.16|10.19|10.14|15
1724553000000|2024-08-25 02:30:00|10.2|10.15|10.22|10.17|10.22|10.17|10.2|10.15|17
1724553300000|2024-08-25 02:35:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|7
1724553600000|2024-08-25 02:40:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724553900000|2024-08-25 02:45:00|10.25|10.2|10.23|10.18|10.25|10.2|10.23|10.18|5
1724554200000|2024-08-25 02:50:00|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|5
1724554500000|2024-08-25 02:55:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724554800000|2024-08-25 03:00:00|10.23|10.18|10.21|10.16|10.23|10.18|10.21|10.16|3
1724555100000|2024-08-25 03:05:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|16
1724555400000|2024-08-25 03:10:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|12
1724555700000|2024-08-25 03:15:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|33
1724556000000|2024-08-25 03:20:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1724556300000|2024-08-25 03:25:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1724556600000|2024-08-25 03:30:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|9
1724556900000|2024-08-25 03:35:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|15
1724557200000|2024-08-25 03:40:00|10.16|10.11|10.13|10.08|10.16|10.11|10.13|10.08|6
1724557500000|2024-08-25 03:45:00|10.14|10.09|10.15|10.1|10.18|10.13|10.13|10.08|58
1724557800000|2024-08-25 03:50:00|10.14|10.09|10.15|10.1|10.2|10.15|10.13|10.08|136
1724558100000|2024-08-25 03:55:00|10.14|10.09|10.17|10.12|10.18|10.13|10.11|10.06|70
1724558400000|2024-08-25 04:00:00|10.18|10.13|10.15|10.1|10.19|10.14|10.14|10.09|48
1724558700000|2024-08-25 04:05:00|10.14|10.09|10.13|10.08|10.15|10.1|10.12|10.07|20
1724559000000|2024-08-25 04:10:00|10.14|10.09|10.12|10.07|10.14|10.09|10.11|10.06|13
1724559300000|2024-08-25 04:15:00|10.11|10.06|10.13|10.08|10.13|10.08|10.11|10.06|21
1724559600000|2024-08-25 04:20:00|10.14|10.09|10.15|10.1|10.15|10.1|10.13|10.08|12
1724559900000|2024-08-25 04:25:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|24
1724560200000|2024-08-25 04:30:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|26
1724560500000|2024-08-25 04:35:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|15
1724560800000|2024-08-25 04:40:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|12
1724561100000|2024-08-25 04:45:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|36
1724561400000|2024-08-25 04:50:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|10
1724561700000|2024-08-25 04:55:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|15
1724562000000|2024-08-25 05:00:00|10.16|10.11|10.17|10.12|10.18|10.13|10.16|10.11|16
1724562300000|2024-08-25 05:05:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|34
1724562600000|2024-08-25 05:10:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|16
1724562900000|2024-08-25 05:15:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|14
1724563200000|2024-08-25 05:20:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|12
1724563500000|2024-08-25 05:25:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1724563800000|2024-08-25 05:30:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|4
1724564100000|2024-08-25 05:35:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|18
1724564400000|2024-08-25 05:40:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724564700000|2024-08-25 05:45:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|37
1724565000000|2024-08-25 05:50:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|22
1724565300000|2024-08-25 05:55:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1724565600000|2024-08-25 06:00:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|11
1724565900000|2024-08-25 06:05:00|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|13
1724566200000|2024-08-25 06:10:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1724566500000|2024-08-25 06:15:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|12
1724566800000|2024-08-25 06:20:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|9
1724567100000|2024-08-25 06:25:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1724567400000|2024-08-25 06:30:00|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|6
1724567700000|2024-08-25 06:35:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|9
1724568000000|2024-08-25 06:40:00|10.16|10.11|10.14|10.09|10.16|10.11|10.13|10.08|11
1724568300000|2024-08-25 06:45:00|10.15|10.1|10.13|10.08|10.15|10.1|10.13|10.08|21
1724568600000|2024-08-25 06:50:00|10.14|10.09|10.12|10.07|10.15|10.1|10.12|10.07|35
1724568900000|2024-08-25 06:55:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|23
1724569200000|2024-08-25 07:00:00|10.12|10.07|10.11|10.06|10.13|10.08|10.11|10.06|18
1724569500000|2024-08-25 07:05:00|10.1|10.05|10.11|10.06|10.12|10.07|10.1|10.05|16
1724569800000|2024-08-25 07:10:00|10.1|10.05|10.09|10.04|10.11|10.06|10.09|10.04|10
1724570100000|2024-08-25 07:15:00|10.1|10.05|10.07|10.02|10.1|10.05|10.07|10.02|26
1724570400000|2024-08-25 07:20:00|10.08|10.03|10.11|10.06|10.11|10.06|10.06|10.01|62
1724570700000|2024-08-25 07:25:00|10.1|10.05|10.08|10.03|10.11|10.06|10.08|10.03|37
1724571000000|2024-08-25 07:30:00|10.07|10.02|10.05|10|10.07|10.02|10.05|10|29
1724571300000|2024-08-25 07:35:00|10.06|10.01|10.01|9.96|10.06|10.01|10|9.95|34
1724571600000|2024-08-25 07:40:00|10|9.95|10.01|9.96|10.02|9.97|9.99|9.94|50
1724571900000|2024-08-25 07:45:00|10|9.95|10.02|9.97|10.03|9.98|10|9.95|51
1724572200000|2024-08-25 07:50:00|10.01|9.96|10.02|9.97|10.03|9.98|10|9.95|48
1724572500000|2024-08-25 07:55:00|10.01|9.96|10.03|9.98|10.03|9.98|10|9.95|9
1724572800000|2024-08-25 08:00:00|10.04|9.99|10.02|9.97|10.05|10|10|9.95|47
1724573100000|2024-08-25 08:05:00|10.01|9.96|10.02|9.97|10.05|10|10.01|9.96|40
1724573400000|2024-08-25 08:10:00|10.03|9.98|10.04|9.99|10.04|9.99|10.01|9.96|34
1724573700000|2024-08-25 08:15:00|10.05|10|10.06|10.01|10.07|10.02|10.04|9.99|42
1724574000000|2024-08-25 08:20:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|38
1724574300000|2024-08-25 08:25:00|10.07|10.02|10.09|10.04|10.09|10.04|10.06|10.01|15
1724574600000|2024-08-25 08:30:00|10.08|10.03|10.08|10.03|10.09|10.04|10.06|10.01|45
1724574900000|2024-08-25 08:35:00|10.07|10.02|10.1|10.05|10.1|10.05|10.07|10.02|40
1724575200000|2024-08-25 08:40:00|10.09|10.04|10.08|10.03|10.1|10.05|10.07|10.02|22
1724575500000|2024-08-25 08:45:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|39
1724575800000|2024-08-25 08:50:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|53
1724576100000|2024-08-25 08:55:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|25
1724576400000|2024-08-25 09:00:00|10.1|10.05|10.08|10.03|10.11|10.06|10.08|10.03|29
1724576700000|2024-08-25 09:05:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|19
1724577000000|2024-08-25 09:10:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|11
1724577300000|2024-08-25 09:15:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|39
1724577600000|2024-08-25 09:20:00|10.08|10.03|10.07|10.02|10.09|10.04|10.07|10.02|18
1724577900000|2024-08-25 09:25:00|10.08|10.03|10.06|10.01|10.08|10.03|10.06|10.01|5
1724578200000|2024-08-25 09:30:00|10.05|10|10.06|10.01|10.06|10.01|10.04|9.99|10
1724578500000|2024-08-25 09:35:00|10.07|10.02|10.08|10.03|10.08|10.03|10.06|10.01|6
1724578800000|2024-08-25 09:40:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1724579100000|2024-08-25 09:45:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|17
1724579400000|2024-08-25 09:50:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|23
1724579700000|2024-08-25 09:55:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|19
1724580000000|2024-08-25 10:00:00|10.09|10.04|10.07|10.02|10.09|10.04|10.06|10.01|7
1724580300000|2024-08-25 10:05:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|21
1724580600000|2024-08-25 10:10:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1724580900000|2024-08-25 10:15:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|11
1724581200000|2024-08-25 10:20:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|8
1724581500000|2024-08-25 10:25:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|16
1724581800000|2024-08-25 10:30:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|45
1724582100000|2024-08-25 10:35:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|67
1724582400000|2024-08-25 10:40:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|128
1724582700000|2024-08-25 10:45:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|21
1724583000000|2024-08-25 10:50:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|24
1724583300000|2024-08-25 10:55:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|30
1724583600000|2024-08-25 11:00:00|10.08|10.03|10.09|10.04|10.09|10.04|10.07|10.02|12
1724583900000|2024-08-25 11:05:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|17
1724584200000|2024-08-25 11:10:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1724584500000|2024-08-25 11:15:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|10
1724584800000|2024-08-25 11:20:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|25
1724585100000|2024-08-25 11:25:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1724585400000|2024-08-25 11:30:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1724585700000|2024-08-25 11:35:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|10
1724586000000|2024-08-25 11:40:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|11
1724586300000|2024-08-25 11:45:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|8
1724587200000|2024-08-25 12:00:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|17
1724587500000|2024-08-25 12:05:00|10.11|10.06|10.12|10.07|10.12|10.07|10.1|10.05|10
1724587800000|2024-08-25 12:10:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|8
1724588100000|2024-08-25 12:15:00|10.13|10.08|10.14|10.09|10.15|10.1|10.12|10.07|8
1724588400000|2024-08-25 12:20:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724588700000|2024-08-25 12:25:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|19
1724589000000|2024-08-25 12:30:00|10.13|10.08|10.15|10.1|10.15|10.1|10.12|10.07|19
1724589300000|2024-08-25 12:35:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|10
1724589600000|2024-08-25 12:40:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|12
1724589900000|2024-08-25 12:45:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724590200000|2024-08-25 12:50:00|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|11
1724590500000|2024-08-25 12:55:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1724590800000|2024-08-25 13:00:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|30
1724591100000|2024-08-25 13:05:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724591400000|2024-08-25 13:10:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724591700000|2024-08-25 13:15:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1724592000000|2024-08-25 13:20:00|10.23|10.18|10.25|10.2|10.25|10.2|10.22|10.17|11
1724592300000|2024-08-25 13:25:00|10.26|10.21|10.29|10.24|10.3|10.25|10.25|10.2|22
1724592600000|2024-08-25 13:30:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|10
1724593200000|2024-08-25 13:40:00|10.28|10.23|10.26|10.21|10.28|10.23|10.26|10.21|3
1724593500000|2024-08-25 13:45:00|10.25|10.2|10.25|10.2|10.27|10.22|10.25|10.2|7
1724593800000|2024-08-25 13:50:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|9
1724594100000|2024-08-25 13:55:00|10.23|10.18|10.24|10.19|10.25|10.2|10.23|10.18|6
1724594400000|2024-08-25 14:00:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|10
1724594700000|2024-08-25 14:05:00|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|20
1724595000000|2024-08-25 14:10:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1724595300000|2024-08-25 14:15:00|10.27|10.22|10.25|10.2|10.27|10.22|10.24|10.19|25
1724595600000|2024-08-25 14:20:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|15
1724595900000|2024-08-25 14:25:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1724596200000|2024-08-25 14:30:00|10.24|10.19|10.24|10.19|10.25|10.2|10.22|10.17|19
1724596500000|2024-08-25 14:35:00|10.23|10.18|10.26|10.21|10.26|10.21|10.23|10.18|10
1724596800000|2024-08-25 14:40:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1724597100000|2024-08-25 14:45:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|7
1724597400000|2024-08-25 14:50:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|15
1724597700000|2024-08-25 14:55:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724598000000|2024-08-25 15:00:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|13
1724598300000|2024-08-25 15:05:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1724598600000|2024-08-25 15:10:00|10.23|10.18|10.24|10.19|10.25|10.2|10.23|10.18|4
1724598900000|2024-08-25 15:15:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724599200000|2024-08-25 15:20:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|10
1724599500000|2024-08-25 15:25:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1724599800000|2024-08-25 15:30:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|4
1724600100000|2024-08-25 15:35:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1724600400000|2024-08-25 15:40:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|10
1724600700000|2024-08-25 15:45:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1724601300000|2024-08-25 15:55:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724601600000|2024-08-25 16:00:00|10.22|10.17|10.23|10.18|10.23|10.18|10.21|10.16|8
1724601900000|2024-08-25 16:05:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|13
1724602200000|2024-08-25 16:10:00|10.23|10.18|10.21|10.16|10.23|10.18|10.2|10.15|9
1724602500000|2024-08-25 16:15:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|14
1724602800000|2024-08-25 16:20:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|19
1724603100000|2024-08-25 16:25:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1724603400000|2024-08-25 16:30:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724603700000|2024-08-25 16:35:00|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|7
1724604000000|2024-08-25 16:40:00|10.15|10.1|10.17|10.12|10.17|10.12|10.15|10.1|13
1724604300000|2024-08-25 16:45:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|22
1724604600000|2024-08-25 16:50:00|10.16|10.11|10.16|10.11|10.18|10.13|10.16|10.11|19
1724604900000|2024-08-25 16:55:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|21
1724605200000|2024-08-25 17:00:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|5
1724605500000|2024-08-25 17:05:00|10.17|10.12|10.17|10.12|10.17|10.12|10.15|10.1|19
1724605800000|2024-08-25 17:10:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|25
1724606100000|2024-08-25 17:15:00|10.17|10.12|10.16|10.11|10.17|10.12|10.15|10.1|24
1724606400000|2024-08-25 17:20:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|61
1724606700000|2024-08-25 17:25:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|15
1724607000000|2024-08-25 17:30:00|10.13|10.08|10.14|10.09|10.15|10.1|10.13|10.08|10
1724607300000|2024-08-25 17:35:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724607900000|2024-08-25 17:45:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1724608200000|2024-08-25 17:50:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1724608500000|2024-08-25 17:55:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1724608800000|2024-08-25 18:00:00|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|33
1724609100000|2024-08-25 18:05:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|41
1724609700000|2024-08-25 18:15:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724610000000|2024-08-25 18:20:00|10.17|10.12|10.16|10.11|10.17|10.12|10.15|10.1|12
1724610300000|2024-08-25 18:25:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|27
1724610600000|2024-08-25 18:30:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|33
1724610900000|2024-08-25 18:35:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|21
1724611200000|2024-08-25 18:40:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|3
1724611500000|2024-08-25 18:45:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|16
1724611800000|2024-08-25 18:50:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|13
1724612100000|2024-08-25 18:55:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|17
1724612400000|2024-08-25 19:00:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|15
1724612700000|2024-08-25 19:05:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1724613000000|2024-08-25 19:10:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|7
1724613300000|2024-08-25 19:15:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1724613600000|2024-08-25 19:20:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1724613900000|2024-08-25 19:25:00|10.14|10.09|10.24|9.99|10.24|10.09|10.13|9.98|10
1724614200000|2024-08-25 19:30:00|10.23|9.98|10.23|9.98|10.23|9.98|10.22|9.97|7
1724614500000|2024-08-25 19:35:00|10.22|9.97|10.21|9.96|10.23|9.98|10.21|9.96|10
1724614800000|2024-08-25 19:40:00|10.22|9.97|10.21|9.96|10.22|9.97|10.21|9.96|8
1724615100000|2024-08-25 19:45:00|10.22|9.97|10.22|9.97|10.22|9.97|10.21|9.96|7
1724615400000|2024-08-25 19:50:00|10.23|9.98|10.22|9.97|10.23|9.98|10.22|9.97|10
1724615700000|2024-08-25 19:55:00|10.23|9.98|10.22|9.97|10.23|9.98|10.22|9.97|12
1724616000000|2024-08-25 20:00:00|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|2
1724616300000|2024-08-25 20:05:00|10.23|9.98|10.23|9.98|10.23|9.98|10.22|9.97|9
1724616600000|2024-08-25 20:10:00|10.24|9.99|10.24|9.99|10.24|9.99|10.23|9.98|3
1724616900000|2024-08-25 20:15:00|10.23|9.98|10.23|9.98|10.24|9.99|10.23|9.98|9
1724617200000|2024-08-25 20:20:00|10.22|9.97|10.22|9.97|10.23|9.98|10.21|9.96|11
1724617500000|2024-08-25 20:25:00|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|22
1724617800000|2024-08-25 20:30:00|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|12
1724618100000|2024-08-25 20:35:00|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|8
1724618700000|2024-08-25 20:45:00|10.23|9.98|10.23|9.98|10.23|9.98|10.23|9.98|1
1724619000000|2024-08-25 20:50:00|10.22|9.97|10.23|9.98|10.23|9.98|10.22|9.97|12
1724619300000|2024-08-25 20:55:00|10.22|9.97|10.12|10.07|10.22|10.07|10.11|9.96|22
1724619600000|2024-08-25 21:00:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|13
1724619900000|2024-08-25 21:05:00|10.12|10.07|10.15|10.1|10.15|10.1|10.11|10.06|8
1724620200000|2024-08-25 21:10:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|5
1724620800000|2024-08-25 21:20:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|14
1724621100000|2024-08-25 21:25:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1724621400000|2024-08-25 21:30:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1724621700000|2024-08-25 21:35:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1724622000000|2024-08-25 21:40:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724622900000|2024-08-25 21:55:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724623200000|2024-08-25 22:00:00|10.18|10.13|10.19|10.14|10.2|10.15|10.18|10.13|8
1724623500000|2024-08-25 22:05:00|10.18|10.13|10.19|10.14|10.19|10.14|10.16|10.11|8
1724623800000|2024-08-25 22:10:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|35
1724624100000|2024-08-25 22:15:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|33
1724624400000|2024-08-25 22:20:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|6
1724624700000|2024-08-25 22:25:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|45
1724625000000|2024-08-25 22:30:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|8
1724625300000|2024-08-25 22:35:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|17
1724625600000|2024-08-25 22:40:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|32
1724625900000|2024-08-25 22:45:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|16
1724626200000|2024-08-25 22:50:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1724626500000|2024-08-25 22:55:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1724626800000|2024-08-25 23:00:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1724627100000|2024-08-25 23:05:00|10.19|10.14|10.17|10.12|10.19|10.14|10.17|10.12|27
1724627400000|2024-08-25 23:10:00|10.18|10.13|10.19|10.14|10.2|10.15|10.17|10.12|30
1724627700000|2024-08-25 23:15:00|10.18|10.13|10.16|10.11|10.19|10.14|10.16|10.11|51
1724628000000|2024-08-25 23:20:00|10.17|10.12|10.17|10.12|10.17|10.12|10.15|10.1|79
1724628300000|2024-08-25 23:25:00|10.16|10.11|10.17|10.12|10.2|10.15|10.16|10.11|24
1724628600000|2024-08-25 23:30:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|30
1724628900000|2024-08-25 23:35:00|10.18|10.13|10.16|10.11|10.18|10.13|10.15|10.1|33
1724629200000|2024-08-25 23:40:00|10.15|10.1|10.14|10.09|10.16|10.11|10.13|10.08|44
1724629500000|2024-08-25 23:45:00|10.13|10.08|10.12|10.07|10.15|10.1|10.11|10.06|38
1724629800000|2024-08-25 23:50:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|49
1724630100000|2024-08-25 23:55:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|27
1724630400000|2024-08-26 00:00:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|11
1724630700000|2024-08-26 00:05:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|8
1724631000000|2024-08-26 00:10:00|10.14|10.09|10.13|10.08|10.15|10.1|10.12|10.07|18
1724631300000|2024-08-26 00:15:00|10.12|10.07|10.14|10.09|10.15|10.1|10.11|10.06|23
1724631600000|2024-08-26 00:20:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|20
1724631900000|2024-08-26 00:25:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|11
1724632200000|2024-08-26 00:30:00|10.14|10.09|10.14|10.09|10.14|10.09|10.12|10.07|13
1724632500000|2024-08-26 00:35:00|10.13|10.08|10.11|10.06|10.14|10.09|10.11|10.06|17
1724632800000|2024-08-26 00:40:00|10.12|10.07|10.1|10.05|10.12|10.07|10.1|10.05|17
1724633100000|2024-08-26 00:45:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|12
1724633400000|2024-08-26 00:50:00|10.11|10.06|10.1|10.05|10.11|10.06|10.08|10.03|18
1724633700000|2024-08-26 00:55:00|10.11|10.06|10.09|10.04|10.11|10.06|10.09|10.04|11
1724634000000|2024-08-26 01:00:00|10.1|10.05|10.09|10.04|10.1|10.05|10.08|10.03|10
1724634300000|2024-08-26 01:05:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|16
1724634600000|2024-08-26 01:10:00|10.1|10.05|10.11|10.06|10.11|10.06|10.09|10.04|4
1724634900000|2024-08-26 01:15:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1724635200000|2024-08-26 01:20:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1724635500000|2024-08-26 01:25:00|10.13|10.08|10.12|10.07|10.14|10.09|10.12|10.07|6
1724635800000|2024-08-26 01:30:00|10.13|10.08|10.12|10.07|10.13|10.08|10.11|10.06|18
1724636100000|2024-08-26 01:35:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|10
1724636400000|2024-08-26 01:40:00|10.11|10.06|10.1|10.05|10.12|10.07|10.09|10.04|24
1724636700000|2024-08-26 01:45:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|25
1724637000000|2024-08-26 01:50:00|10.08|10.03|10.07|10.02|10.08|10.03|10.06|10.01|16
1724637300000|2024-08-26 01:55:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724637600000|2024-08-26 02:00:00|10.05|10|10.06|10.01|10.07|10.02|10.05|10|20
1724637900000|2024-08-26 02:05:00|10.05|10|10.03|9.98|10.06|10.01|10.02|9.97|21
1724638200000|2024-08-26 02:10:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|4
1724638500000|2024-08-26 02:15:00|10.04|9.99|10.03|9.98|10.05|10|10.03|9.98|10
1724638800000|2024-08-26 02:20:00|10.02|9.97|10.03|9.98|10.03|9.98|10|9.95|18
1724639100000|2024-08-26 02:25:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|14
1724639400000|2024-08-26 02:30:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|20
1724639700000|2024-08-26 02:35:00|10.04|9.99|10.03|9.98|10.05|10|10.03|9.98|32
1724640000000|2024-08-26 02:40:00|10.04|9.99|10.04|9.99|10.05|10|10.03|9.98|19
1724640300000|2024-08-26 02:45:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724640600000|2024-08-26 02:50:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724640900000|2024-08-26 02:55:00|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|75
1724641200000|2024-08-26 03:00:00|10.07|10.02|10.05|10|10.08|10.03|10.05|10|29
1724641500000|2024-08-26 03:05:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|33
1724641800000|2024-08-26 03:10:00|10.05|10|10.07|10.02|10.07|10.02|10.05|10|13
1724642100000|2024-08-26 03:15:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|14
1724642400000|2024-08-26 03:20:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|12
1724642700000|2024-08-26 03:25:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724643000000|2024-08-26 03:30:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|13
1724643300000|2024-08-26 03:35:00|10.07|10.02|10.05|10|10.07|10.02|10.05|10|21
1724643600000|2024-08-26 03:40:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|11
1724643900000|2024-08-26 03:45:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|18
1724644200000|2024-08-26 03:50:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724644500000|2024-08-26 03:55:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|9
1724644800000|2024-08-26 04:00:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1724645100000|2024-08-26 04:05:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|6
1724645400000|2024-08-26 04:10:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1724645700000|2024-08-26 04:15:00|10.07|10.02|10.09|10.04|10.09|10.04|10.07|10.02|9
1724646000000|2024-08-26 04:20:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724646300000|2024-08-26 04:25:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1724646600000|2024-08-26 04:30:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|7
1724647200000|2024-08-26 04:40:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724647500000|2024-08-26 04:45:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|10
1724647800000|2024-08-26 04:50:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|33
1724648100000|2024-08-26 04:55:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1724648400000|2024-08-26 05:00:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|53
1724648700000|2024-08-26 05:05:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1724649000000|2024-08-26 05:10:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1724649300000|2024-08-26 05:15:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1724649600000|2024-08-26 05:20:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724649900000|2024-08-26 05:25:00|10.06|10.01|10.05|10|10.07|10.02|10.05|10|36
1724650200000|2024-08-26 05:30:00|10.06|10.01|10.07|10.02|10.07|10.02|10.05|10|12
1724650500000|2024-08-26 05:35:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724650800000|2024-08-26 05:40:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|14
1724651100000|2024-08-26 05:45:00|10.05|10|10.05|10|10.06|10.01|10.05|10|13
1724651400000|2024-08-26 05:50:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1724651700000|2024-08-26 05:55:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|59
1724652000000|2024-08-26 06:00:00|10.05|10|10.04|9.99|10.06|10.01|10.04|9.99|10
1724652300000|2024-08-26 06:05:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|14
1724652600000|2024-08-26 06:10:00|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|9
1724652900000|2024-08-26 06:15:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|38
1724653200000|2024-08-26 06:20:00|10.02|9.97|10.03|9.98|10.03|9.98|10.01|9.96|28
1724653500000|2024-08-26 06:25:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724653800000|2024-08-26 06:30:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|17
1724654100000|2024-08-26 06:35:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|6
1724654400000|2024-08-26 06:40:00|10.02|9.97|10.02|9.97|10.04|9.99|10.01|9.96|11
1724654700000|2024-08-26 06:45:00|10.03|9.98|10.03|9.98|10.04|9.99|10.02|9.97|43
1724655000000|2024-08-26 06:50:00|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|27
1724655300000|2024-08-26 06:55:00|10.03|9.98|10.03|9.98|10.03|9.98|10.01|9.96|21
1724655600000|2024-08-26 07:00:00|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|21
1724655900000|2024-08-26 07:05:00|10.01|9.96|9.99|9.94|10.02|9.97|9.99|9.94|29
1724656200000|2024-08-26 07:10:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|20
1724656500000|2024-08-26 07:15:00|10.02|9.97|10.03|9.98|10.04|9.99|10.01|9.96|6
1724656800000|2024-08-26 07:20:00|10.04|9.99|10.02|9.97|10.04|9.99|10.02|9.97|11
1724657100000|2024-08-26 07:25:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1724657400000|2024-08-26 07:30:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1724657700000|2024-08-26 07:35:00|10.02|9.97|10.03|9.98|10.04|9.99|10.02|9.97|8
1724658000000|2024-08-26 07:40:00|10.04|9.99|10.01|9.96|10.04|9.99|10.01|9.96|4
1724658300000|2024-08-26 07:45:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|34
1724658600000|2024-08-26 07:50:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|27
1724658900000|2024-08-26 07:55:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|13
1724659200000|2024-08-26 08:00:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1724659500000|2024-08-26 08:05:00|10.01|9.96|10.02|9.97|10.03|9.98|10.01|9.96|20
1724659800000|2024-08-26 08:10:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|11
1724660100000|2024-08-26 08:15:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|10
1724660400000|2024-08-26 08:20:00|10.04|9.99|10.03|9.98|10.05|10|10.03|9.98|20
1724660700000|2024-08-26 08:25:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|14
1724661000000|2024-08-26 08:30:00|10.02|9.97|10.03|9.98|10.04|9.99|10.02|9.97|26
1724661300000|2024-08-26 08:35:00|10.02|9.97|10.04|9.99|10.04|9.99|10.02|9.97|7
1724661600000|2024-08-26 08:40:00|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|17
1724661900000|2024-08-26 08:45:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724662200000|2024-08-26 08:50:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1724662500000|2024-08-26 08:55:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|10
1724663400000|2024-08-26 09:10:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724663700000|2024-08-26 09:15:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|6
1724664300000|2024-08-26 09:25:00|10|9.95|9.98|9.93|10|9.95|9.97|9.92|21
1724664600000|2024-08-26 09:30:00|9.97|9.92|9.99|9.94|10|9.95|9.95|9.9|49
1724664900000|2024-08-26 09:35:00|10|9.95|10.01|9.96|10.02|9.97|9.99|9.94|18
1724665200000|2024-08-26 09:40:00|10.02|9.97|10.01|9.96|10.02|9.97|10|9.95|10
1724665500000|2024-08-26 09:45:00|10|9.95|10.03|9.98|10.03|9.98|10|9.95|8
1724665800000|2024-08-26 09:50:00|10.04|9.99|10.04|9.99|10.05|10|10.03|9.98|15
1724666100000|2024-08-26 09:55:00|10.03|9.98|10.05|10|10.05|10|10.03|9.98|19
1724666400000|2024-08-26 10:00:00|10.04|9.99|10.05|10|10.06|10.01|10.04|9.99|14
1724666700000|2024-08-26 10:05:00|10.06|10.01|10.06|10.01|10.07|10.02|10.04|9.99|27
1724667000000|2024-08-26 10:10:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|9
1724667300000|2024-08-26 10:15:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|12
1724667600000|2024-08-26 10:20:00|10.04|9.99|10.05|10|10.06|10.01|10.04|9.99|36
1724667900000|2024-08-26 10:25:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|10
1724668200000|2024-08-26 10:30:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|16
1724668500000|2024-08-26 10:35:00|10.02|9.97|10.03|9.98|10.03|9.98|10.01|9.96|26
1724668800000|2024-08-26 10:40:00|10.04|9.99|10.01|9.96|10.05|10|10.01|9.96|18
1724669100000|2024-08-26 10:45:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|18
1724669400000|2024-08-26 10:50:00|10|9.95|9.99|9.94|10.01|9.96|9.99|9.94|32
1724669700000|2024-08-26 10:55:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|19
1724670000000|2024-08-26 11:00:00|9.99|9.94|9.98|9.93|9.99|9.94|9.96|9.91|18
1724670300000|2024-08-26 11:05:00|9.99|9.94|9.98|9.93|9.99|9.94|9.97|9.92|28
1724670600000|2024-08-26 11:10:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|26
1724670900000|2024-08-26 11:15:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|39
1724671200000|2024-08-26 11:20:00|9.96|9.91|9.98|9.93|9.98|9.93|9.96|9.91|37
1724671500000|2024-08-26 11:25:00|9.99|9.94|9.99|9.94|10|9.95|9.98|9.93|11
1724671800000|2024-08-26 11:30:00|10|9.95|9.99|9.94|10|9.95|9.98|9.93|20
1724672100000|2024-08-26 11:35:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1724672400000|2024-08-26 11:40:00|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|5
1724672700000|2024-08-26 11:45:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|19
1724673000000|2024-08-26 11:50:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1724673300000|2024-08-26 11:55:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724673600000|2024-08-26 12:00:00|9.97|9.92|9.96|9.91|9.97|9.92|9.95|9.9|6
1724673900000|2024-08-26 12:05:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|25
1724674200000|2024-08-26 12:10:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|25
1724674500000|2024-08-26 12:15:00|9.95|9.9|9.94|9.89|9.96|9.91|9.94|9.89|44
1724674800000|2024-08-26 12:20:00|9.95|9.9|9.94|9.89|9.95|9.9|9.93|9.88|40
1724675100000|2024-08-26 12:25:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|37
1724675400000|2024-08-26 12:30:00|9.94|9.89|9.91|9.86|9.94|9.89|9.9|9.85|34
1724675700000|2024-08-26 12:35:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|10
1724676000000|2024-08-26 12:40:00|9.92|9.87|9.87|9.82|9.92|9.87|9.87|9.82|28
1724676300000|2024-08-26 12:45:00|9.88|9.83|9.9|9.85|9.91|9.86|9.87|9.82|25
1724676600000|2024-08-26 12:50:00|9.89|9.84|9.9|9.85|9.9|9.85|9.87|9.82|32
1724676900000|2024-08-26 12:55:00|9.89|9.84|9.91|9.86|9.93|9.88|9.89|9.84|39
1724677200000|2024-08-26 13:00:00|9.9|9.85|9.9|9.85|9.91|9.86|9.88|9.83|49
1724677500000|2024-08-26 13:05:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|18
1724677800000|2024-08-26 13:10:00|9.93|9.88|9.92|9.87|9.93|9.88|9.91|9.86|22
1724678100000|2024-08-26 13:15:00|9.93|9.88|9.93|9.88|9.94|9.89|9.92|9.87|39
1724678400000|2024-08-26 13:20:00|9.92|9.87|9.92|9.87|9.93|9.88|9.91|9.86|17
1724678700000|2024-08-26 13:25:00|9.93|9.88|9.93|9.88|9.94|9.89|9.92|9.87|15
1724679000000|2024-08-26 13:30:00|9.92|9.87|9.92|9.87|9.94|9.89|9.91|9.86|83
1724679300000|2024-08-26 13:35:00|9.91|9.86|9.91|9.86|9.93|9.88|9.9|9.85|45
1724679600000|2024-08-26 13:40:00|9.9|9.85|9.89|9.84|9.91|9.86|9.88|9.83|46
1724679900000|2024-08-26 13:45:00|9.88|9.83|9.9|9.85|9.91|9.86|9.87|9.82|49
1724680200000|2024-08-26 13:50:00|9.91|9.86|9.89|9.84|9.91|9.86|9.89|9.84|63
1724680500000|2024-08-26 13:55:00|9.9|9.85|9.91|9.86|9.92|9.87|9.89|9.84|44
1724680800000|2024-08-26 14:00:00|9.92|9.87|9.93|9.88|9.93|9.88|9.91|9.86|28
1724681100000|2024-08-26 14:05:00|9.92|9.87|9.91|9.86|9.93|9.88|9.9|9.85|42
1724681400000|2024-08-26 14:10:00|9.9|9.85|9.89|9.84|9.91|9.86|9.88|9.83|66
1724681700000|2024-08-26 14:15:00|9.88|9.83|9.87|9.82|9.89|9.84|9.86|9.81|80
1724682000000|2024-08-26 14:20:00|9.88|9.83|9.86|9.81|9.88|9.83|9.85|9.8|75
1724682300000|2024-08-26 14:25:00|9.87|9.82|9.89|9.84|9.9|9.85|9.87|9.82|53
1724682600000|2024-08-26 14:30:00|9.88|9.83|9.87|9.82|9.9|9.85|9.85|9.8|54
1724682900000|2024-08-26 14:35:00|9.86|9.81|9.85|9.8|9.87|9.82|9.83|9.78|60
1724683200000|2024-08-26 14:40:00|9.84|9.79|9.86|9.81|9.86|9.81|9.84|9.79|39
1724683500000|2024-08-26 14:45:00|9.85|9.8|9.86|9.81|9.87|9.82|9.85|9.8|56
1724683800000|2024-08-26 14:50:00|9.87|9.82|9.88|9.83|9.88|9.83|9.86|9.81|24
1724684100000|2024-08-26 14:55:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|17
1724684400000|2024-08-26 15:00:00|9.88|9.83|9.88|9.83|9.89|9.84|9.87|9.82|55
1724684700000|2024-08-26 15:05:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724685000000|2024-08-26 15:10:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724685300000|2024-08-26 15:15:00|9.84|9.79|9.84|9.79|9.85|9.8|9.82|9.77|19
1724685600000|2024-08-26 15:20:00|9.85|9.8|9.86|9.81|9.86|9.81|9.84|9.79|6
1724685900000|2024-08-26 15:25:00|9.87|9.82|9.87|9.82|9.87|9.82|9.85|9.8|41
1724686200000|2024-08-26 15:30:00|9.86|9.81|9.87|9.82|9.88|9.83|9.86|9.81|32
1724686500000|2024-08-26 15:35:00|9.86|9.81|9.87|9.82|9.88|9.83|9.86|9.81|26
1724686800000|2024-08-26 15:40:00|9.88|9.83|9.89|9.84|9.89|9.84|9.87|9.82|48
1724687100000|2024-08-26 15:45:00|9.88|9.83|9.89|9.84|9.89|9.84|9.87|9.82|16
1724687400000|2024-08-26 15:50:00|9.88|9.83|9.87|9.82|9.89|9.84|9.87|9.82|20
1724687700000|2024-08-26 15:55:00|9.86|9.81|9.86|9.81|9.88|9.83|9.86|9.81|25
1724688000000|2024-08-26 16:00:00|9.85|9.8|9.84|9.79|9.86|9.81|9.84|9.79|36
1724688300000|2024-08-26 16:05:00|9.85|9.8|9.85|9.8|9.86|9.81|9.83|9.78|29
1724688600000|2024-08-26 16:10:00|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|13
1724688900000|2024-08-26 16:15:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|23
1724689200000|2024-08-26 16:20:00|9.84|9.79|9.86|9.81|9.86|9.81|9.83|9.78|21
1724689500000|2024-08-26 16:25:00|9.87|9.82|9.85|9.8|9.87|9.82|9.85|9.8|23
1724689800000|2024-08-26 16:30:00|9.86|9.81|9.85|9.8|9.86|9.81|9.84|9.79|50
1724690100000|2024-08-26 16:35:00|9.86|9.81|9.87|9.82|9.87|9.82|9.85|9.8|38
1724690400000|2024-08-26 16:40:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|34
1724690700000|2024-08-26 16:45:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|40
1724691000000|2024-08-26 16:50:00|9.88|9.83|9.86|9.81|9.88|9.83|9.86|9.81|15
1724691300000|2024-08-26 16:55:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|29
1724691600000|2024-08-26 17:00:00|9.86|9.81|9.87|9.82|9.88|9.83|9.85|9.8|12
1724691900000|2024-08-26 17:05:00|9.88|9.83|9.86|9.81|9.88|9.83|9.86|9.81|27
1724692200000|2024-08-26 17:10:00|9.87|9.82|9.85|9.8|9.87|9.82|9.85|9.8|19
1724692500000|2024-08-26 17:15:00|9.86|9.81|9.84|9.79|9.87|9.82|9.83|9.78|19
1724692800000|2024-08-26 17:20:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|15
1724693100000|2024-08-26 17:25:00|9.86|9.81|9.84|9.79|9.86|9.81|9.84|9.79|15
1724693400000|2024-08-26 17:30:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|35
1724693700000|2024-08-26 17:35:00|9.84|9.79|9.8|9.75|9.85|9.8|9.79|9.74|49
1724694000000|2024-08-26 17:40:00|9.79|9.74|9.8|9.75|9.81|9.76|9.79|9.74|56
1724694300000|2024-08-26 17:45:00|9.79|9.74|9.76|9.71|9.8|9.75|9.74|9.69|76
1724694600000|2024-08-26 17:50:00|9.75|9.7|9.75|9.7|9.77|9.72|9.75|9.7|41
1724694900000|2024-08-26 17:55:00|9.76|9.71|9.75|9.7|9.77|9.72|9.75|9.7|30
1724695200000|2024-08-26 18:00:00|9.74|9.69|9.73|9.68|9.76|9.71|9.72|9.67|36
1724695500000|2024-08-26 18:05:00|9.74|9.69|9.71|9.66|9.75|9.7|9.7|9.65|38
1724695800000|2024-08-26 18:10:00|9.72|9.67|9.73|9.68|9.73|9.68|9.7|9.65|40
1724696100000|2024-08-26 18:15:00|9.72|9.67|9.7|9.65|9.73|9.68|9.69|9.64|91
1724696400000|2024-08-26 18:20:00|9.71|9.66|9.73|9.68|9.73|9.68|9.7|9.65|31
1724696700000|2024-08-26 18:25:00|9.74|9.69|9.76|9.71|9.76|9.71|9.73|9.68|21
1724697000000|2024-08-26 18:30:00|9.77|9.72|9.77|9.72|9.78|9.73|9.76|9.71|21
1724697300000|2024-08-26 18:35:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|27
1724697600000|2024-08-26 18:40:00|9.79|9.74|9.78|9.73|9.8|9.75|9.78|9.73|18
1724697900000|2024-08-26 18:45:00|9.79|9.74|9.77|9.72|9.79|9.74|9.77|9.72|25
1724698200000|2024-08-26 18:50:00|9.78|9.73|9.77|9.72|9.78|9.73|9.76|9.71|26
1724698500000|2024-08-26 18:55:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|18
1724698800000|2024-08-26 19:00:00|9.78|9.73|9.77|9.72|9.78|9.73|9.76|9.71|14
1724699100000|2024-08-26 19:05:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|45
1724699400000|2024-08-26 19:10:00|9.75|9.7|9.76|9.71|9.77|9.72|9.75|9.7|36
1724699700000|2024-08-26 19:15:00|9.77|9.72|9.76|9.71|9.77|9.72|9.75|9.7|64
1724700000000|2024-08-26 19:20:00|9.75|9.7|9.75|9.7|9.77|9.72|9.75|9.7|7
1724700300000|2024-08-26 19:25:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|41
1724700600000|2024-08-26 19:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|15
1724700900000|2024-08-26 19:35:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|53
1724701200000|2024-08-26 19:40:00|9.73|9.68|9.73|9.68|9.75|9.7|9.73|9.68|21
1724701500000|2024-08-26 19:45:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|20
1724701800000|2024-08-26 19:50:00|9.74|9.69|9.73|9.68|9.75|9.7|9.73|9.68|56
1724702100000|2024-08-26 19:55:00|9.72|9.67|9.73|9.68|9.73|9.68|9.71|9.66|28
1724702400000|2024-08-26 20:00:00|9.72|9.67|9.7|9.65|9.73|9.68|9.69|9.64|57
1724702700000|2024-08-26 20:05:00|9.71|9.66|9.7|9.65|9.71|9.66|9.68|9.63|62
1724703000000|2024-08-26 20:10:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|22
1724703300000|2024-08-26 20:15:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|30
1724703600000|2024-08-26 20:20:00|9.71|9.66|9.73|9.68|9.73|9.68|9.7|9.65|15
1724703900000|2024-08-26 20:25:00|9.72|9.67|9.73|9.68|9.74|9.69|9.72|9.67|26
1724704200000|2024-08-26 20:30:00|9.74|9.69|9.74|9.69|9.75|9.7|9.72|9.67|41
1724704500000|2024-08-26 20:35:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|15
1724704800000|2024-08-26 20:40:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|9
1724705100000|2024-08-26 20:45:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|35
1724705400000|2024-08-26 20:50:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|30
1724705700000|2024-08-26 20:55:00|9.76|9.71|9.75|9.7|9.76|9.71|9.74|9.69|30
1724706000000|2024-08-26 21:00:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|10
1724706300000|2024-08-26 21:05:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|33
1724706600000|2024-08-26 21:10:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1724706900000|2024-08-26 21:15:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|13
1724707200000|2024-08-26 21:20:00|9.71|9.66|9.71|9.66|9.71|9.66|9.69|9.64|29
1724707500000|2024-08-26 21:25:00|9.7|9.65|9.71|9.66|9.72|9.67|9.7|9.65|6
1724707800000|2024-08-26 21:30:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724708100000|2024-08-26 21:35:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724708400000|2024-08-26 21:40:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1724708700000|2024-08-26 21:45:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724709000000|2024-08-26 21:50:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724709300000|2024-08-26 21:55:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724709600000|2024-08-26 22:00:00|9.75|9.7|9.74|9.69|9.76|9.71|9.74|9.69|4
1724709900000|2024-08-26 22:05:00|9.75|9.7|9.73|9.68|9.76|9.71|9.73|9.68|13
1724710200000|2024-08-26 22:10:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724710500000|2024-08-26 22:15:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|13
1724710800000|2024-08-26 22:20:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|27
1724711100000|2024-08-26 22:25:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|13
1724711400000|2024-08-26 22:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|29
1724711700000|2024-08-26 22:35:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|18
1724712000000|2024-08-26 22:40:00|9.74|9.69|9.76|9.71|9.76|9.71|9.74|9.69|23
1724712300000|2024-08-26 22:45:00|9.75|9.7|9.77|9.72|9.77|9.72|9.75|9.7|7
1724712600000|2024-08-26 22:50:00|9.76|9.71|9.78|9.73|9.78|9.73|9.76|9.71|3
1724712900000|2024-08-26 22:55:00|9.79|9.74|9.77|9.72|9.79|9.74|9.77|9.72|3
1724713200000|2024-08-26 23:00:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|13
1724713500000|2024-08-26 23:05:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724713800000|2024-08-26 23:10:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|20
1724714100000|2024-08-26 23:15:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724714400000|2024-08-26 23:20:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724715000000|2024-08-26 23:30:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724715300000|2024-08-26 23:35:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724715600000|2024-08-26 23:40:00|9.75|9.7|9.74|9.69|9.76|9.71|9.74|9.69|8
1724715900000|2024-08-26 23:45:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1724716200000|2024-08-26 23:50:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|10
1724716500000|2024-08-26 23:55:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|13
1724716800000|2024-08-27 00:00:00|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|25
1724717100000|2024-08-27 00:05:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|31
1724717400000|2024-08-27 00:10:00|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|33
1724717700000|2024-08-27 00:15:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|34
1724718000000|2024-08-27 00:20:00|9.76|9.71|9.75|9.7|9.76|9.71|9.74|9.69|4
1724718300000|2024-08-27 00:25:00|9.76|9.71|9.74|9.69|9.76|9.71|9.74|9.69|7
1724718600000|2024-08-27 00:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|11
1724718900000|2024-08-27 00:35:00|9.76|9.71|9.77|9.72|9.77|9.72|9.75|9.7|24
1724719200000|2024-08-27 00:40:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1724719500000|2024-08-27 00:45:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|11
1724719800000|2024-08-27 00:50:00|9.75|9.7|9.75|9.7|9.75|9.7|9.73|9.68|33
1724720100000|2024-08-27 00:55:00|9.74|9.69|9.75|9.7|9.75|9.7|9.73|9.68|30
1724720400000|2024-08-27 01:00:00|9.74|9.69|9.76|9.71|9.76|9.71|9.73|9.68|37
1724720700000|2024-08-27 01:05:00|9.77|9.72|9.76|9.71|9.77|9.72|9.75|9.7|16
1724721000000|2024-08-27 01:10:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|19
1724721300000|2024-08-27 01:15:00|9.76|9.71|9.78|9.73|9.78|9.73|9.75|9.7|17
1724721600000|2024-08-27 01:20:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|30
1724721900000|2024-08-27 01:25:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|8
1724722200000|2024-08-27 01:30:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1724722500000|2024-08-27 01:35:00|9.8|9.75|9.79|9.74|9.8|9.75|9.78|9.73|28
1724722800000|2024-08-27 01:40:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724723100000|2024-08-27 01:45:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|24
1724723400000|2024-08-27 01:50:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|22
1724723700000|2024-08-27 01:55:00|9.79|9.74|9.77|9.72|9.79|9.74|9.77|9.72|21
1724724000000|2024-08-27 02:00:00|9.76|9.71|9.75|9.7|9.77|9.72|9.74|9.69|22
1724724300000|2024-08-27 02:05:00|9.74|9.69|9.76|9.71|9.76|9.71|9.74|9.69|31
1724724600000|2024-08-27 02:10:00|9.77|9.72|9.79|9.74|9.79|9.74|9.76|9.71|17
1724724900000|2024-08-27 02:15:00|9.8|9.75|9.78|9.73|9.8|9.75|9.78|9.73|19
1724725200000|2024-08-27 02:20:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|17
1724725500000|2024-08-27 02:25:00|9.78|9.73|9.78|9.73|9.8|9.75|9.78|9.73|31
1724725800000|2024-08-27 02:30:00|9.77|9.72|9.79|9.74|9.79|9.74|9.77|9.72|7
1724726100000|2024-08-27 02:35:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|9
1724726400000|2024-08-27 02:40:00|9.77|9.72|9.76|9.71|9.78|9.73|9.75|9.7|10
1724726700000|2024-08-27 02:45:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|19
1724727000000|2024-08-27 02:50:00|9.76|9.71|9.77|9.72|9.77|9.72|9.75|9.7|12
1724727300000|2024-08-27 02:55:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1724727600000|2024-08-27 03:00:00|9.76|9.71|9.75|9.7|9.77|9.72|9.74|9.69|22
1724727900000|2024-08-27 03:05:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|10
1724728200000|2024-08-27 03:10:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|14
1724728500000|2024-08-27 03:15:00|9.74|9.69|9.73|9.68|9.75|9.7|9.73|9.68|46
1724728800000|2024-08-27 03:20:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|9
1724729100000|2024-08-27 03:25:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|31
1724729400000|2024-08-27 03:30:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1724729700000|2024-08-27 03:35:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|20
1724730000000|2024-08-27 03:40:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724730300000|2024-08-27 03:45:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|36
1724730600000|2024-08-27 03:50:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1724730900000|2024-08-27 03:55:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1724731200000|2024-08-27 04:00:00|9.76|9.71|9.75|9.7|9.76|9.71|9.74|9.69|14
1724731500000|2024-08-27 04:05:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|8
1724731800000|2024-08-27 04:10:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|16
1724732100000|2024-08-27 04:15:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|12
1724732400000|2024-08-27 04:20:00|9.74|9.69|9.74|9.69|9.75|9.7|9.73|9.68|21
1724732700000|2024-08-27 04:25:00|9.73|9.68|9.74|9.69|9.75|9.7|9.73|9.68|10
1724733000000|2024-08-27 04:30:00|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|21
1724733300000|2024-08-27 04:35:00|9.76|9.71|9.77|9.72|9.78|9.73|9.75|9.7|22
1724733600000|2024-08-27 04:40:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|20
1724733900000|2024-08-27 04:45:00|9.78|9.73|9.77|9.72|9.78|9.73|9.76|9.71|24
1724734200000|2024-08-27 04:50:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|45
1724734500000|2024-08-27 04:55:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|27
1724734800000|2024-08-27 05:00:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|16
1724735100000|2024-08-27 05:05:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|21
1724735400000|2024-08-27 05:10:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|16
1724735700000|2024-08-27 05:15:00|9.77|9.72|9.78|9.73|9.78|9.73|9.75|9.7|8
1724736000000|2024-08-27 05:20:00|9.77|9.72|9.79|9.74|9.79|9.74|9.77|9.72|33
1724736300000|2024-08-27 05:25:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|19
1724736600000|2024-08-27 05:30:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|12
1724736900000|2024-08-27 05:35:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|9
1724737200000|2024-08-27 05:40:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|8
1724737500000|2024-08-27 05:45:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724737800000|2024-08-27 05:50:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724738100000|2024-08-27 05:55:00|9.78|9.73|9.79|9.74|9.8|9.75|9.78|9.73|10
1724738400000|2024-08-27 06:00:00|9.8|9.75|9.78|9.73|9.8|9.75|9.78|9.73|7
1724738700000|2024-08-27 06:05:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|13
1724739000000|2024-08-27 06:10:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|9
1724739300000|2024-08-27 06:15:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|7
1724739600000|2024-08-27 06:20:00|9.76|9.71|9.75|9.7|9.77|9.72|9.75|9.7|18
1724739900000|2024-08-27 06:25:00|9.76|9.71|9.75|9.7|9.76|9.71|9.74|9.69|24
1724740200000|2024-08-27 06:30:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|11
1724740500000|2024-08-27 06:35:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|15
1724740800000|2024-08-27 06:40:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1724741100000|2024-08-27 06:45:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|13
1724741400000|2024-08-27 06:50:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1724741700000|2024-08-27 06:55:00|9.73|9.68|9.72|9.67|9.74|9.69|9.72|9.67|8
1724742000000|2024-08-27 07:00:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724742300000|2024-08-27 07:05:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1724742600000|2024-08-27 07:10:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|13
1724742900000|2024-08-27 07:15:00|9.73|9.68|9.72|9.67|9.74|9.69|9.72|9.67|28
1724743200000|2024-08-27 07:20:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|19
1724743500000|2024-08-27 07:25:00|9.72|9.67|9.74|9.69|9.75|9.7|9.72|9.67|21
1724743800000|2024-08-27 07:30:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|23
1724744100000|2024-08-27 07:35:00|9.72|9.67|9.73|9.68|9.75|9.7|9.72|9.67|10
1724744400000|2024-08-27 07:40:00|9.72|9.67|9.7|9.65|9.73|9.68|9.7|9.65|15
1724744700000|2024-08-27 07:45:00|9.71|9.66|9.72|9.67|9.73|9.68|9.7|9.65|42
1724745000000|2024-08-27 07:50:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|16
1724745300000|2024-08-27 07:55:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|21
1724745600000|2024-08-27 08:00:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|12
1724745900000|2024-08-27 08:05:00|9.72|9.67|9.71|9.66|9.73|9.68|9.71|9.66|20
1724746200000|2024-08-27 08:10:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|29
1724746500000|2024-08-27 08:15:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1724746800000|2024-08-27 08:20:00|9.7|9.65|9.69|9.64|9.71|9.66|9.69|9.64|58
1724747100000|2024-08-27 08:25:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|19
1724747400000|2024-08-27 08:30:00|9.71|9.66|9.7|9.65|9.71|9.66|9.69|9.64|36
1724747700000|2024-08-27 08:35:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|32
1724748000000|2024-08-27 08:40:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|35
1724748300000|2024-08-27 08:45:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|27
1724748600000|2024-08-27 08:50:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1724748900000|2024-08-27 08:55:00|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|18
1724749200000|2024-08-27 09:00:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|11
1724749500000|2024-08-27 09:05:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724749800000|2024-08-27 09:10:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724750100000|2024-08-27 09:15:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|11
1724750400000|2024-08-27 09:20:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|12
1724750700000|2024-08-27 09:25:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724751000000|2024-08-27 09:30:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1724751300000|2024-08-27 09:35:00|9.73|9.68|9.7|9.65|9.73|9.68|9.7|9.65|10
1724751600000|2024-08-27 09:40:00|9.69|9.64|9.67|9.62|9.7|9.65|9.67|9.62|21
1724751900000|2024-08-27 09:45:00|9.68|9.63|9.67|9.62|9.69|9.64|9.66|9.61|26
1724752200000|2024-08-27 09:50:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1724752500000|2024-08-27 09:55:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|40
1724752800000|2024-08-27 10:00:00|9.65|9.6|9.62|9.57|9.66|9.61|9.62|9.57|16
1724753100000|2024-08-27 10:05:00|9.61|9.56|9.6|9.55|9.62|9.57|9.59|9.54|52
1724753400000|2024-08-27 10:10:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|14
1724753700000|2024-08-27 10:15:00|9.61|9.56|9.6|9.55|9.61|9.56|9.58|9.53|28
1724754000000|2024-08-27 10:20:00|9.59|9.54|9.6|9.55|9.61|9.56|9.59|9.54|78
1724754300000|2024-08-27 10:25:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|24
1724754600000|2024-08-27 10:30:00|9.61|9.56|9.61|9.56|9.63|9.58|9.6|9.55|19
1724754900000|2024-08-27 10:35:00|9.6|9.55|9.61|9.56|9.61|9.56|9.59|9.54|18
1724755200000|2024-08-27 10:40:00|9.6|9.55|9.61|9.56|9.62|9.57|9.6|9.55|6
1724755500000|2024-08-27 10:45:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1724755800000|2024-08-27 10:50:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1724756400000|2024-08-27 11:00:00|9.61|9.56|9.61|9.56|9.61|9.56|9.59|9.54|15
1724756700000|2024-08-27 11:05:00|9.62|9.57|9.63|9.58|9.63|9.58|9.61|9.56|22
1724757000000|2024-08-27 11:10:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1724757300000|2024-08-27 11:15:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|7
1724757600000|2024-08-27 11:20:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1724757900000|2024-08-27 11:25:00|9.65|9.6|9.65|9.6|9.66|9.61|9.64|9.59|43
1724758200000|2024-08-27 11:30:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|38
1724758500000|2024-08-27 11:35:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|21
1724758800000|2024-08-27 11:40:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|9
1724759100000|2024-08-27 11:45:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724760000000|2024-08-27 12:00:00|9.63|9.58|9.61|9.56|9.63|9.58|9.61|9.56|5
1724760300000|2024-08-27 12:05:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|13
1724760600000|2024-08-27 12:10:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|22
1724760900000|2024-08-27 12:15:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|40
1724761200000|2024-08-27 12:20:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|7
1724761500000|2024-08-27 12:25:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|10
1724761800000|2024-08-27 12:30:00|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|13
1724762100000|2024-08-27 12:35:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1724762400000|2024-08-27 12:40:00|9.61|9.56|9.61|9.56|9.61|9.56|9.59|9.54|9
1724762700000|2024-08-27 12:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.61|9.56|6
1724763000000|2024-08-27 12:50:00|9.62|9.57|9.66|9.61|9.66|9.61|9.62|9.57|31
1724763300000|2024-08-27 12:55:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|31
1724763600000|2024-08-27 13:00:00|9.68|9.63|9.64|9.59|9.68|9.63|9.64|9.59|25
1724763900000|2024-08-27 13:05:00|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|55
1724764200000|2024-08-27 13:10:00|9.64|9.59|9.67|9.62|9.68|9.63|9.64|9.59|22
1724764500000|2024-08-27 13:15:00|9.68|9.63|9.67|9.62|9.69|9.64|9.67|9.62|22
1724764800000|2024-08-27 13:20:00|9.66|9.61|9.69|9.64|9.69|9.64|9.66|9.61|36
1724765100000|2024-08-27 13:25:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|38
1724765400000|2024-08-27 13:30:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724765700000|2024-08-27 13:35:00|9.68|9.63|9.66|9.61|9.69|9.64|9.66|9.61|27
1724766000000|2024-08-27 13:40:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|21
1724766300000|2024-08-27 13:45:00|9.68|9.63|9.68|9.63|9.68|9.63|9.66|9.61|19
1724766600000|2024-08-27 13:50:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|18
1724766900000|2024-08-27 13:55:00|9.69|9.64|9.67|9.62|9.69|9.64|9.67|9.62|5
1724767200000|2024-08-27 14:00:00|9.66|9.61|9.65|9.6|9.67|9.62|9.65|9.6|20
1724767500000|2024-08-27 14:05:00|9.66|9.61|9.64|9.59|9.66|9.61|9.63|9.58|37
1724767800000|2024-08-27 14:10:00|9.65|9.6|9.62|9.57|9.65|9.6|9.6|9.55|48
1724768100000|2024-08-27 14:15:00|9.63|9.58|9.66|9.61|9.66|9.61|9.62|9.57|44
1724768400000|2024-08-27 14:20:00|9.65|9.6|9.67|9.62|9.68|9.63|9.65|9.6|13
1724768700000|2024-08-27 14:25:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|23
1724769000000|2024-08-27 14:30:00|9.67|9.62|9.7|9.65|9.72|9.67|9.67|9.62|14
1724769300000|2024-08-27 14:35:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1724769600000|2024-08-27 14:40:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|15
1724769900000|2024-08-27 14:45:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|9
1724770200000|2024-08-27 14:50:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1724770500000|2024-08-27 14:55:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|8
1724770800000|2024-08-27 15:00:00|9.66|9.61|9.64|9.59|9.66|9.61|9.64|9.59|9
1724771100000|2024-08-27 15:05:00|9.63|9.58|9.67|9.62|9.67|9.62|9.63|9.58|9
1724771400000|2024-08-27 15:10:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|7
1724771700000|2024-08-27 15:15:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|13
1724772000000|2024-08-27 15:20:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724772300000|2024-08-27 15:25:00|9.66|9.61|9.69|9.64|9.69|9.64|9.66|9.61|6
1724772600000|2024-08-27 15:30:00|9.7|9.65|9.68|9.63|9.7|9.65|9.67|9.62|11
1724772900000|2024-08-27 15:35:00|9.67|9.62|9.69|9.64|9.7|9.65|9.67|9.62|7
1724773200000|2024-08-27 15:40:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|14
1724773500000|2024-08-27 15:45:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724773800000|2024-08-27 15:50:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1724774100000|2024-08-27 15:55:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724774400000|2024-08-27 16:00:00|9.66|9.61|9.66|9.61|9.67|9.62|9.65|9.6|27
1724774700000|2024-08-27 16:05:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|15
1724775000000|2024-08-27 16:10:00|9.66|9.61|9.68|9.63|9.69|9.64|9.66|9.61|7
1724775300000|2024-08-27 16:15:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|12
1724775600000|2024-08-27 16:20:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724775900000|2024-08-27 16:25:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|13
1724776200000|2024-08-27 16:30:00|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|13
1724776500000|2024-08-27 16:35:00|9.69|9.64|9.68|9.63|9.7|9.65|9.67|9.62|6
1724776800000|2024-08-27 16:40:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|23
1724777100000|2024-08-27 16:45:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|23
1724777400000|2024-08-27 16:50:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724777700000|2024-08-27 16:55:00|9.66|9.61|9.66|9.61|9.68|9.63|9.66|9.61|11
1724778000000|2024-08-27 17:00:00|9.65|9.6|9.66|9.61|9.67|9.62|9.65|9.6|20
1724778300000|2024-08-27 17:05:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|21
1724778600000|2024-08-27 17:10:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1724778900000|2024-08-27 17:15:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|17
1724779200000|2024-08-27 17:20:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|9
1724779500000|2024-08-27 17:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|9
1724779800000|2024-08-27 17:30:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724780100000|2024-08-27 17:35:00|9.68|9.63|9.66|9.61|9.68|9.63|9.65|9.6|11
1724780400000|2024-08-27 17:40:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|13
1724780700000|2024-08-27 17:45:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|14
1724781000000|2024-08-27 17:50:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1724781300000|2024-08-27 17:55:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|9
1724781600000|2024-08-27 18:00:00|9.67|9.62|9.66|9.61|9.68|9.63|9.66|9.61|8
1724781900000|2024-08-27 18:05:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1724782200000|2024-08-27 18:10:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1724782500000|2024-08-27 18:15:00|9.68|9.63|9.7|9.65|9.7|9.65|9.67|9.62|11
1724782800000|2024-08-27 18:20:00|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|5
1724783100000|2024-08-27 18:25:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|7
1724783400000|2024-08-27 18:30:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|12
1724783700000|2024-08-27 18:35:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|21
1724784000000|2024-08-27 18:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|9
1724784300000|2024-08-27 18:45:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724784600000|2024-08-27 18:50:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|9
1724785500000|2024-08-27 19:05:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724785800000|2024-08-27 19:10:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1724786100000|2024-08-27 19:15:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|11
1724786400000|2024-08-27 19:20:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1724786700000|2024-08-27 19:25:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1724787000000|2024-08-27 19:30:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|11
1724787300000|2024-08-27 19:35:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724787600000|2024-08-27 19:40:00|9.68|9.63|9.69|9.64|9.7|9.65|9.67|9.62|14
1724787900000|2024-08-27 19:45:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|11
1724788200000|2024-08-27 19:50:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1724788500000|2024-08-27 19:55:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1724788800000|2024-08-27 20:00:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|5
1724789100000|2024-08-27 20:05:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|15
1724789400000|2024-08-27 20:10:00|9.68|9.63|9.66|9.61|9.68|9.63|9.66|9.61|9
1724789700000|2024-08-27 20:15:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|13
1724790000000|2024-08-27 20:20:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1724790300000|2024-08-27 20:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1724790600000|2024-08-27 20:30:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1724790900000|2024-08-27 20:35:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|6
1724791200000|2024-08-27 20:40:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|8
1724791500000|2024-08-27 20:45:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724791800000|2024-08-27 20:50:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|6
1724792100000|2024-08-27 20:55:00|9.66|9.61|9.65|9.6|9.67|9.62|9.65|9.6|6
1724792400000|2024-08-27 21:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724792700000|2024-08-27 21:05:00|9.65|9.6|9.63|9.58|9.66|9.61|9.62|9.57|13
1724793000000|2024-08-27 21:10:00|9.62|9.57|9.58|9.53|9.63|9.58|9.56|9.51|33
1724793300000|2024-08-27 21:15:00|9.59|9.54|9.59|9.54|9.61|9.56|9.57|9.52|67
1724793600000|2024-08-27 21:20:00|9.6|9.55|9.61|9.56|9.61|9.56|9.58|9.53|28
1724793900000|2024-08-27 21:25:00|9.6|9.55|9.59|9.54|9.61|9.56|9.59|9.54|8
1724794200000|2024-08-27 21:30:00|9.58|9.53|9.6|9.55|9.61|9.56|9.58|9.53|7
1724794500000|2024-08-27 21:35:00|9.59|9.54|9.54|9.49|9.59|9.54|9.49|9.44|24
1724794800000|2024-08-27 21:40:00|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|4
1724795100000|2024-08-27 21:45:00|9.53|9.48|9.43|9.38|9.53|9.48|9.41|9.36|33
1724795400000|2024-08-27 21:50:00|9.44|9.39|9.46|9.41|9.49|9.44|9.44|9.39|11
1724795700000|2024-08-27 21:55:00|9.47|9.42|9.5|9.45|9.5|9.45|9.47|9.42|4
1724796000000|2024-08-27 22:00:00|9.49|9.44|9.51|9.46|9.52|9.47|9.49|9.44|15
1724796300000|2024-08-27 22:05:00|9.5|9.45|9.43|9.38|9.5|9.45|9.42|9.37|72
1724796600000|2024-08-27 22:10:00|9.44|9.39|9.3|9.25|9.45|9.4|9.29|9.24|79
1724796900000|2024-08-27 22:15:00|9.31|9.26|9.37|9.32|9.37|9.32|9.27|9.22|66
1724797200000|2024-08-27 22:20:00|9.36|9.31|9.34|9.29|9.38|9.33|9.34|9.29|51
1724797500000|2024-08-27 22:25:00|9.33|9.28|9.31|9.26|9.36|9.31|9.3|9.25|75
1724797800000|2024-08-27 22:30:00|9.3|9.25|9.27|9.22|9.31|9.26|9.26|9.21|78
1724798100000|2024-08-27 22:35:00|9.26|9.21|9.31|9.26|9.32|9.27|9.26|9.21|64
1724798400000|2024-08-27 22:40:00|9.32|9.27|9.29|9.24|9.33|9.28|9.28|9.23|42
1724798700000|2024-08-27 22:45:00|9.28|9.23|9.32|9.27|9.32|9.27|9.28|9.23|65
1724799000000|2024-08-27 22:50:00|9.33|9.28|9.35|9.3|9.36|9.31|9.33|9.28|49
1724799300000|2024-08-27 22:55:00|9.34|9.29|9.37|9.32|9.38|9.33|9.34|9.29|36
1724799600000|2024-08-27 23:00:00|9.36|9.31|9.35|9.3|9.36|9.31|9.34|9.29|30
1724799900000|2024-08-27 23:05:00|9.34|9.29|9.36|9.31|9.37|9.32|9.33|9.28|61
1724800500000|2024-08-27 23:15:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|9
1724800800000|2024-08-27 23:20:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|25
1724801100000|2024-08-27 23:25:00|9.41|9.36|9.42|9.37|9.43|9.38|9.4|9.35|48
1724801400000|2024-08-27 23:30:00|9.41|9.36|9.42|9.37|9.43|9.38|9.41|9.36|52
1724801700000|2024-08-27 23:35:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|19
1724802000000|2024-08-27 23:40:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|8
1724802300000|2024-08-27 23:45:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1724802600000|2024-08-27 23:50:00|9.43|9.38|9.4|9.35|9.43|9.38|9.4|9.35|16
1724802900000|2024-08-27 23:55:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|14
1724803200000|2024-08-28 00:00:00|9.39|9.34|9.37|9.32|9.39|9.34|9.37|9.32|29
1724803500000|2024-08-28 00:05:00|9.36|9.31|9.38|9.33|9.39|9.34|9.35|9.3|27
1724803800000|2024-08-28 00:10:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|15
1724804100000|2024-08-28 00:15:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|39
1724804400000|2024-08-28 00:20:00|9.37|9.32|9.34|9.29|9.37|9.32|9.34|9.29|40
1724804700000|2024-08-28 00:25:00|9.35|9.3|9.35|9.3|9.37|9.32|9.34|9.29|43
1724805000000|2024-08-28 00:30:00|9.34|9.29|9.37|9.32|9.37|9.32|9.34|9.29|48
1724805300000|2024-08-28 00:35:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|29
1724805600000|2024-08-28 00:40:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|47
1724805900000|2024-08-28 00:45:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|54
1724806200000|2024-08-28 00:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|13
1724806500000|2024-08-28 00:55:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724806800000|2024-08-28 01:00:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|14
1724807100000|2024-08-28 01:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|18
1724807400000|2024-08-28 01:10:00|9.37|9.32|9.39|9.34|9.39|9.34|9.36|9.31|23
1724807700000|2024-08-28 01:15:00|9.38|9.33|9.37|9.32|9.39|9.34|9.37|9.32|34
1724808000000|2024-08-28 01:20:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|25
1724808300000|2024-08-28 01:25:00|9.37|9.32|9.35|9.3|9.37|9.32|9.34|9.29|15
1724808600000|2024-08-28 01:30:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|55
1724808900000|2024-08-28 01:35:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|38
1724809200000|2024-08-28 01:40:00|9.33|9.28|9.36|9.31|9.36|9.31|9.33|9.28|28
1724809500000|2024-08-28 01:45:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|32
1724809800000|2024-08-28 01:50:00|9.35|9.3|9.38|9.33|9.38|9.33|9.35|9.3|34
1724810100000|2024-08-28 01:55:00|9.37|9.32|9.39|9.34|9.4|9.35|9.37|9.32|19
1724810400000|2024-08-28 02:00:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1724810700000|2024-08-28 02:05:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|10
1724811000000|2024-08-28 02:10:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|15
1724811300000|2024-08-28 02:15:00|9.37|9.32|9.39|9.34|9.4|9.35|9.37|9.32|13
1724811600000|2024-08-28 02:20:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1724811900000|2024-08-28 02:25:00|9.38|9.33|9.37|9.32|9.39|9.34|9.36|9.31|8
1724812200000|2024-08-28 02:30:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|46
1724812500000|2024-08-28 02:35:00|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|12
1724812800000|2024-08-28 02:40:00|9.36|9.31|9.38|9.33|9.38|9.33|9.35|9.3|25
1724813100000|2024-08-28 02:45:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1724813400000|2024-08-28 02:50:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|13
1724813700000|2024-08-28 02:55:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|54
1724814000000|2024-08-28 03:00:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|45
1724814300000|2024-08-28 03:05:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|25
1724814600000|2024-08-28 03:10:00|9.38|9.33|9.4|9.35|9.41|9.36|9.38|9.33|11
1724814900000|2024-08-28 03:15:00|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|50
1724815200000|2024-08-28 03:20:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|43
1724815800000|2024-08-28 03:30:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1724816100000|2024-08-28 03:35:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|33
1724816400000|2024-08-28 03:40:00|9.41|9.36|9.43|9.38|9.43|9.38|9.41|9.36|17
1724816700000|2024-08-28 03:45:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1724817000000|2024-08-28 03:50:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1724817300000|2024-08-28 03:55:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724817600000|2024-08-28 04:00:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724818200000|2024-08-28 04:10:00|9.42|9.37|9.43|9.38|9.44|9.39|9.42|9.37|24
1724818500000|2024-08-28 04:15:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1724818800000|2024-08-28 04:20:00|9.45|9.4|9.43|9.38|9.45|9.4|9.43|9.38|5
1724819100000|2024-08-28 04:25:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1724819400000|2024-08-28 04:30:00|9.44|9.39|9.44|9.39|9.45|9.4|9.43|9.38|25
1724819700000|2024-08-28 04:35:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|12
1724820000000|2024-08-28 04:40:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|19
1724820900000|2024-08-28 04:55:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|20
1724821200000|2024-08-28 05:00:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|20
1724821500000|2024-08-28 05:05:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|28
1724822100000|2024-08-28 05:15:00|9.44|9.39|9.45|9.4|9.45|9.4|9.43|9.38|8
1724822400000|2024-08-28 05:20:00|9.44|9.39|9.46|9.41|9.47|9.42|9.44|9.39|27
1724822700000|2024-08-28 05:25:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|21
1724823000000|2024-08-28 05:30:00|9.46|9.41|9.48|9.43|9.48|9.43|9.45|9.4|11
1724823300000|2024-08-28 05:35:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|29
1724823600000|2024-08-28 05:40:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|17
1724823900000|2024-08-28 05:45:00|9.49|9.44|9.48|9.43|9.5|9.45|9.48|9.43|38
1724824200000|2024-08-28 05:50:00|9.49|9.44|9.46|9.41|9.49|9.44|9.46|9.41|34
1724824500000|2024-08-28 05:55:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|29
1724824800000|2024-08-28 06:00:00|9.46|9.41|9.46|9.41|9.48|9.43|9.45|9.4|47
1724825100000|2024-08-28 06:05:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|12
1724825400000|2024-08-28 06:10:00|9.45|9.4|9.45|9.4|9.47|9.42|9.45|9.4|21
1724825700000|2024-08-28 06:15:00|9.46|9.41|9.46|9.41|9.46|9.41|9.44|9.39|69
1724826000000|2024-08-28 06:20:00|9.45|9.4|9.46|9.41|9.46|9.41|9.44|9.39|62
1724826300000|2024-08-28 06:25:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|27
1724826600000|2024-08-28 06:30:00|9.46|9.41|9.46|9.41|9.46|9.41|9.44|9.39|21
1724826900000|2024-08-28 06:35:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|34
1724827200000|2024-08-28 06:40:00|9.47|9.42|9.44|9.39|9.47|9.42|9.44|9.39|30
1724827500000|2024-08-28 06:45:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|21
1724827800000|2024-08-28 06:50:00|9.46|9.41|9.46|9.41|9.47|9.42|9.45|9.4|11
1724828100000|2024-08-28 06:55:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|27
1724828400000|2024-08-28 07:00:00|9.44|9.39|9.45|9.4|9.46|9.41|9.44|9.39|22
1724828700000|2024-08-28 07:05:00|9.46|9.41|9.45|9.4|9.46|9.41|9.44|9.39|40
1724829000000|2024-08-28 07:10:00|9.46|9.41|9.44|9.39|9.46|9.41|9.44|9.39|15
1724829300000|2024-08-28 07:15:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|17
1724829900000|2024-08-28 07:25:00|9.44|9.39|9.44|9.39|9.45|9.4|9.43|9.38|9
1724830200000|2024-08-28 07:30:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|22
1724830500000|2024-08-28 07:35:00|9.45|9.4|9.42|9.37|9.45|9.4|9.42|9.37|42
1724830800000|2024-08-28 07:40:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|25
1724831100000|2024-08-28 07:45:00|9.42|9.37|9.4|9.35|9.42|9.37|9.39|9.34|23
1724831700000|2024-08-28 07:55:00|9.38|9.33|9.33|9.28|9.38|9.33|9.32|9.27|69
1724832000000|2024-08-28 08:00:00|9.32|9.27|9.3|9.25|9.32|9.27|9.28|9.23|53
1724832300000|2024-08-28 08:05:00|9.31|9.26|9.32|9.27|9.35|9.3|9.3|9.25|96
1724832600000|2024-08-28 08:10:00|9.31|9.26|9.34|9.29|9.35|9.3|9.31|9.26|60
1724832900000|2024-08-28 08:15:00|9.35|9.3|9.36|9.31|9.37|9.32|9.34|9.29|90
1724833200000|2024-08-28 08:20:00|9.37|9.32|9.37|9.32|9.38|9.33|9.35|9.3|75
1724833500000|2024-08-28 08:25:00|9.38|9.33|9.38|9.33|9.39|9.34|9.36|9.31|81
1724833800000|2024-08-28 08:30:00|9.39|9.34|9.4|9.35|9.4|9.35|9.38|9.33|30
1724834100000|2024-08-28 08:35:00|9.39|9.34|9.41|9.36|9.42|9.37|9.39|9.34|93
1724834400000|2024-08-28 08:40:00|9.4|9.35|9.36|9.31|9.41|9.36|9.36|9.31|23
1724834700000|2024-08-28 08:45:00|9.37|9.32|9.35|9.3|9.37|9.32|9.34|9.29|35
1724835000000|2024-08-28 08:50:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|32
1724835300000|2024-08-28 08:55:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|13
1724835600000|2024-08-28 09:00:00|9.39|9.34|9.38|9.33|9.39|9.34|9.37|9.32|36
1724835900000|2024-08-28 09:05:00|9.37|9.32|9.37|9.32|9.38|9.33|9.35|9.3|31
1724836200000|2024-08-28 09:10:00|9.38|9.33|9.37|9.32|9.38|9.33|9.36|9.31|30
1724836500000|2024-08-28 09:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|13
1724836800000|2024-08-28 09:20:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|24
1724837100000|2024-08-28 09:25:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|36
1724837400000|2024-08-28 09:30:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|11
1724837700000|2024-08-28 09:35:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1724838000000|2024-08-28 09:40:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|32
1724838300000|2024-08-28 09:45:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724838600000|2024-08-28 09:50:00|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|30
1724838900000|2024-08-28 09:55:00|9.41|9.36|9.44|9.39|9.45|9.4|9.41|9.36|12
1724839200000|2024-08-28 10:00:00|9.43|9.38|9.43|9.38|9.45|9.4|9.43|9.38|17
1724839500000|2024-08-28 10:05:00|9.44|9.39|9.44|9.39|9.45|9.4|9.41|9.36|11
1724839800000|2024-08-28 10:10:00|9.43|9.38|9.45|9.4|9.45|9.4|9.42|9.37|15
1724840100000|2024-08-28 10:15:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1724840700000|2024-08-28 10:25:00|9.46|9.41|9.46|9.41|9.47|9.42|9.45|9.4|9
1724841000000|2024-08-28 10:30:00|9.45|9.4|9.42|9.37|9.45|9.4|9.42|9.37|14
1724841300000|2024-08-28 10:35:00|9.43|9.38|9.42|9.37|9.44|9.39|9.41|9.36|48
1724841600000|2024-08-28 10:40:00|9.41|9.36|9.44|9.39|9.45|9.4|9.41|9.36|38
1724841900000|2024-08-28 10:45:00|9.45|9.4|9.44|9.39|9.45|9.4|9.43|9.38|18
1724842200000|2024-08-28 10:50:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1724842500000|2024-08-28 10:55:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|27
1724842800000|2024-08-28 11:00:00|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|6
1724843100000|2024-08-28 11:05:00|9.43|9.38|9.45|9.4|9.45|9.4|9.42|9.37|9
1724843400000|2024-08-28 11:10:00|9.44|9.39|9.47|9.42|9.47|9.42|9.44|9.39|6
1724843700000|2024-08-28 11:15:00|9.46|9.41|9.48|9.43|9.48|9.43|9.46|9.41|19
1724844000000|2024-08-28 11:20:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1724844300000|2024-08-28 11:25:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|11
1724844600000|2024-08-28 11:30:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|19
1724844900000|2024-08-28 11:35:00|9.49|9.44|9.48|9.43|9.5|9.45|9.48|9.43|18
1724845200000|2024-08-28 11:40:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|12
1724845500000|2024-08-28 11:45:00|9.47|9.42|9.47|9.42|9.48|9.43|9.46|9.41|5
1724845800000|2024-08-28 11:50:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1724846100000|2024-08-28 11:55:00|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|7
1724846400000|2024-08-28 12:00:00|9.45|9.4|9.46|9.41|9.47|9.42|9.45|9.4|6
1724846700000|2024-08-28 12:05:00|9.47|9.42|9.47|9.42|9.48|9.43|9.46|9.41|5
1724847000000|2024-08-28 12:10:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|13
1724847300000|2024-08-28 12:15:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|25
1724847600000|2024-08-28 12:20:00|9.48|9.43|9.49|9.44|9.5|9.45|9.47|9.42|16
1724847900000|2024-08-28 12:25:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|10
1724848200000|2024-08-28 12:30:00|9.5|9.45|9.51|9.46|9.51|9.46|9.49|9.44|22
1724848500000|2024-08-28 12:35:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|21
1724848800000|2024-08-28 12:40:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|12
1724849100000|2024-08-28 12:45:00|9.49|9.44|9.48|9.43|9.5|9.45|9.48|9.43|6
1724849400000|2024-08-28 12:50:00|9.49|9.44|9.48|9.43|9.49|9.44|9.47|9.42|24
1724849700000|2024-08-28 12:55:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1724850000000|2024-08-28 13:00:00|9.47|9.42|9.46|9.41|9.48|9.43|9.46|9.41|6
1724850300000|2024-08-28 13:05:00|9.47|9.42|9.45|9.4|9.47|9.42|9.45|9.4|15
1724850600000|2024-08-28 13:10:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|24
1724850900000|2024-08-28 13:15:00|9.44|9.39|9.47|9.42|9.47|9.42|9.44|9.39|20
1724851200000|2024-08-28 13:20:00|9.46|9.41|9.45|9.4|9.47|9.42|9.45|9.4|26
1724851500000|2024-08-28 13:25:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|22
1724851800000|2024-08-28 13:30:00|9.46|9.41|9.46|9.41|9.46|9.41|9.44|9.39|35
1724852100000|2024-08-28 13:35:00|9.45|9.4|9.43|9.38|9.45|9.4|9.43|9.38|25
1724852400000|2024-08-28 13:40:00|9.42|9.37|9.42|9.37|9.44|9.39|9.41|9.36|27
1724852700000|2024-08-28 13:45:00|9.41|9.36|9.4|9.35|9.42|9.37|9.39|9.34|70
1724853000000|2024-08-28 13:50:00|9.41|9.36|9.39|9.34|9.41|9.36|9.38|9.33|45
1724853300000|2024-08-28 13:55:00|9.38|9.33|9.35|9.3|9.38|9.33|9.33|9.28|40
1724853600000|2024-08-28 14:00:00|9.34|9.29|9.37|9.32|9.39|9.34|9.33|9.28|72
1724853900000|2024-08-28 14:05:00|9.38|9.33|9.4|9.35|9.4|9.35|9.35|9.3|83
1724854200000|2024-08-28 14:10:00|9.39|9.34|9.39|9.34|9.41|9.36|9.39|9.34|67
1724854500000|2024-08-28 14:15:00|9.38|9.33|9.4|9.35|9.41|9.36|9.38|9.33|57
1724854800000|2024-08-28 14:20:00|9.41|9.36|9.38|9.33|9.42|9.37|9.37|9.32|48
1724855100000|2024-08-28 14:25:00|9.39|9.34|9.37|9.32|9.39|9.34|9.37|9.32|65
1724855400000|2024-08-28 14:30:00|9.38|9.33|9.34|9.29|9.38|9.33|9.33|9.28|45
1724855700000|2024-08-28 14:35:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|25
1724856000000|2024-08-28 14:40:00|9.34|9.29|9.32|9.27|9.35|9.3|9.32|9.27|35
1724856300000|2024-08-28 14:45:00|9.33|9.28|9.31|9.26|9.33|9.28|9.3|9.25|69
1724856600000|2024-08-28 14:50:00|9.32|9.27|9.33|9.28|9.34|9.29|9.31|9.26|74
1724856900000|2024-08-28 14:55:00|9.34|9.29|9.34|9.29|9.36|9.31|9.33|9.28|47
1724857200000|2024-08-28 15:00:00|9.33|9.28|9.33|9.28|9.34|9.29|9.31|9.26|81
1724857500000|2024-08-28 15:05:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|105
1724857800000|2024-08-28 15:10:00|9.31|9.26|9.29|9.24|9.32|9.27|9.28|9.23|89
1724858100000|2024-08-28 15:15:00|9.3|9.25|9.28|9.23|9.3|9.25|9.26|9.21|99
1724858400000|2024-08-28 15:20:00|9.27|9.22|9.27|9.22|9.29|9.24|9.25|9.2|91
1724858700000|2024-08-28 15:25:00|9.26|9.21|9.27|9.22|9.29|9.24|9.26|9.21|66
1724859000000|2024-08-28 15:30:00|9.28|9.23|9.23|9.18|9.28|9.23|9.23|9.18|48
1724859300000|2024-08-28 15:35:00|9.24|9.19|9.25|9.2|9.26|9.21|9.22|9.17|60
1724859600000|2024-08-28 15:40:00|9.24|9.19|9.24|9.19|9.26|9.21|9.23|9.18|59
1724859900000|2024-08-28 15:45:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|33
1724860200000|2024-08-28 15:50:00|9.24|9.19|9.26|9.21|9.27|9.22|9.23|9.18|55
1724860500000|2024-08-28 15:55:00|9.25|9.2|9.26|9.21|9.28|9.23|9.25|9.2|52
1724860800000|2024-08-28 16:00:00|9.25|9.2|9.25|9.2|9.27|9.22|9.24|9.19|67
1724861100000|2024-08-28 16:05:00|9.26|9.21|9.19|9.14|9.26|9.21|9.19|9.14|58
1724861400000|2024-08-28 16:10:00|9.2|9.15|9.17|9.12|9.21|9.16|9.17|9.12|72
1724861700000|2024-08-28 16:15:00|9.18|9.13|9.12|9.07|9.19|9.14|9.11|9.06|83
1724862000000|2024-08-28 16:20:00|9.11|9.06|9.12|9.07|9.13|9.08|9.08|9.03|72
1724862300000|2024-08-28 16:25:00|9.13|9.08|9.19|9.14|9.2|9.15|9.12|9.07|73
1724862600000|2024-08-28 16:30:00|9.18|9.13|9.14|9.09|9.18|9.13|9.13|9.08|61
1724862900000|2024-08-28 16:35:00|9.15|9.1|9.19|9.14|9.19|9.14|9.14|9.09|133
1724863200000|2024-08-28 16:40:00|9.2|9.15|9.21|9.16|9.21|9.16|9.18|9.13|80
1724863500000|2024-08-28 16:45:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|73
1724863800000|2024-08-28 16:50:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|46
1724864100000|2024-08-28 16:55:00|9.25|9.2|9.29|9.24|9.29|9.24|9.24|9.19|25
1724864400000|2024-08-28 17:00:00|9.28|9.23|9.27|9.22|9.29|9.24|9.27|9.22|20
1724864700000|2024-08-28 17:05:00|9.28|9.23|9.3|9.25|9.3|9.25|9.27|9.22|23
1724865000000|2024-08-28 17:10:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|11
1724865300000|2024-08-28 17:15:00|9.28|9.23|9.28|9.23|9.29|9.24|9.25|9.2|51
1724865600000|2024-08-28 17:20:00|9.27|9.22|9.26|9.21|9.28|9.23|9.25|9.2|64
1724865900000|2024-08-28 17:25:00|9.25|9.2|9.26|9.21|9.27|9.22|9.25|9.2|24
1724866200000|2024-08-28 17:30:00|9.27|9.22|9.24|9.19|9.27|9.22|9.23|9.18|18
1724866500000|2024-08-28 17:35:00|9.25|9.2|9.26|9.21|9.28|9.23|9.24|9.19|40
1724866800000|2024-08-28 17:40:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|39
1724867100000|2024-08-28 17:45:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|23
1724867400000|2024-08-28 17:50:00|9.25|9.2|9.22|9.17|9.25|9.2|9.22|9.17|14
1724867700000|2024-08-28 17:55:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|20
1724868000000|2024-08-28 18:00:00|9.19|9.14|9.19|9.14|9.19|9.14|9.17|9.12|25
1724868300000|2024-08-28 18:05:00|9.18|9.13|9.22|9.17|9.22|9.17|9.18|9.13|29
1724868600000|2024-08-28 18:10:00|9.21|9.16|9.21|9.16|9.23|9.18|9.21|9.16|19
1724868900000|2024-08-28 18:15:00|9.2|9.15|9.22|9.17|9.24|9.19|9.2|9.15|15
1724869200000|2024-08-28 18:20:00|9.23|9.18|9.26|9.21|9.26|9.21|9.23|9.18|34
1724869500000|2024-08-28 18:25:00|9.25|9.2|9.25|9.2|9.27|9.22|9.25|9.2|7
1724869800000|2024-08-28 18:30:00|9.26|9.21|9.28|9.23|9.29|9.24|9.25|9.2|31
1724870100000|2024-08-28 18:35:00|9.29|9.24|9.28|9.23|9.29|9.24|9.27|9.22|26
1724870400000|2024-08-28 18:40:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1724870700000|2024-08-28 18:45:00|9.27|9.22|9.28|9.23|9.29|9.24|9.26|9.21|24
1724871000000|2024-08-28 18:50:00|9.29|9.24|9.34|9.29|9.34|9.29|9.28|9.23|28
1724871300000|2024-08-28 18:55:00|9.33|9.28|9.34|9.29|9.35|9.3|9.33|9.28|40
1724871600000|2024-08-28 19:00:00|9.35|9.3|9.39|9.34|9.4|9.35|9.35|9.3|41
1724871900000|2024-08-28 19:05:00|9.38|9.33|9.32|9.27|9.38|9.33|9.31|9.26|23
1724872200000|2024-08-28 19:10:00|9.31|9.26|9.34|9.29|9.34|9.29|9.31|9.26|44
1724872500000|2024-08-28 19:15:00|9.33|9.28|9.33|9.28|9.34|9.29|9.32|9.27|35
1724872800000|2024-08-28 19:20:00|9.32|9.27|9.34|9.29|9.34|9.29|9.31|9.26|43
1724873100000|2024-08-28 19:25:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|50
1724873400000|2024-08-28 19:30:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|16
1724873700000|2024-08-28 19:35:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|54
1724874000000|2024-08-28 19:40:00|9.33|9.28|9.32|9.27|9.35|9.3|9.31|9.26|48
1724874300000|2024-08-28 19:45:00|9.33|9.28|9.33|9.28|9.33|9.28|9.31|9.26|41
1724874600000|2024-08-28 19:50:00|9.34|9.29|9.34|9.29|9.36|9.31|9.33|9.28|31
1724874900000|2024-08-28 19:55:00|9.33|9.28|9.3|9.25|9.34|9.29|9.28|9.23|22
1724875200000|2024-08-28 20:00:00|9.31|9.26|9.32|9.27|9.33|9.28|9.29|9.24|70
1724875500000|2024-08-28 20:05:00|9.33|9.28|9.31|9.26|9.33|9.28|9.3|9.25|11
1724875800000|2024-08-28 20:10:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|20
1724876100000|2024-08-28 20:15:00|9.34|9.29|9.36|9.31|9.37|9.32|9.33|9.28|27
1724876400000|2024-08-28 20:20:00|9.35|9.3|9.27|9.22|9.4|9.35|9.27|9.22|75
1724876700000|2024-08-28 20:25:00|9.28|9.23|9.32|9.27|9.35|9.3|9.28|9.23|87
1724877000000|2024-08-28 20:30:00|9.33|9.28|9.33|9.28|9.35|9.3|9.29|9.24|69
1724877300000|2024-08-28 20:35:00|9.32|9.27|9.35|9.3|9.35|9.3|9.31|9.26|48
1724877600000|2024-08-28 20:40:00|9.34|9.29|9.32|9.27|9.35|9.3|9.31|9.26|33
1724877900000|2024-08-28 20:45:00|9.31|9.26|9.3|9.25|9.33|9.28|9.29|9.24|50
1724878200000|2024-08-28 20:50:00|9.29|9.24|9.33|9.28|9.33|9.28|9.29|9.24|45
1724878500000|2024-08-28 20:55:00|9.32|9.27|9.33|9.28|9.36|9.31|9.32|9.27|14
1724878800000|2024-08-28 21:00:00|9.32|9.27|9.31|9.26|9.33|9.28|9.31|9.26|12
1724879100000|2024-08-28 21:05:00|9.32|9.27|9.3|9.25|9.33|9.28|9.3|9.25|25
1724879400000|2024-08-28 21:10:00|9.31|9.26|9.32|9.27|9.33|9.28|9.3|9.25|14
1724879700000|2024-08-28 21:15:00|9.31|9.26|9.33|9.28|9.33|9.28|9.3|9.25|13
1724880000000|2024-08-28 21:20:00|9.32|9.27|9.36|9.31|9.36|9.31|9.32|9.27|23
1724880300000|2024-08-28 21:25:00|9.37|9.32|9.34|9.29|9.37|9.32|9.34|9.29|16
1724880600000|2024-08-28 21:30:00|9.35|9.3|9.35|9.3|9.35|9.3|9.33|9.28|7
1724880900000|2024-08-28 21:35:00|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|4
1724881500000|2024-08-28 21:45:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724881800000|2024-08-28 21:50:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724882100000|2024-08-28 21:55:00|9.33|9.28|9.31|9.26|9.33|9.28|9.31|9.26|9
1724882400000|2024-08-28 22:00:00|9.32|9.27|9.32|9.27|9.33|9.28|9.3|9.25|31
1724882700000|2024-08-28 22:05:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|22
1724883000000|2024-08-28 22:10:00|9.31|9.26|9.29|9.24|9.31|9.26|9.28|9.23|23
1724883300000|2024-08-28 22:15:00|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|31
1724883600000|2024-08-28 22:20:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|57
1724883900000|2024-08-28 22:25:00|9.26|9.21|9.25|9.2|9.27|9.22|9.25|9.2|44
1724884200000|2024-08-28 22:30:00|9.26|9.21|9.27|9.22|9.27|9.22|9.24|9.19|32
1724884500000|2024-08-28 22:35:00|9.26|9.21|9.28|9.23|9.29|9.24|9.26|9.21|35
1724884800000|2024-08-28 22:40:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|23
1724885100000|2024-08-28 22:45:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|40
1724885400000|2024-08-28 22:50:00|9.28|9.23|9.29|9.24|9.3|9.25|9.28|9.23|18
1724885700000|2024-08-28 22:55:00|9.3|9.25|9.32|9.27|9.32|9.27|9.29|9.24|27
1724886000000|2024-08-28 23:00:00|9.31|9.26|9.33|9.28|9.34|9.29|9.31|9.26|27
1724886300000|2024-08-28 23:05:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724886600000|2024-08-28 23:10:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|14
1724886900000|2024-08-28 23:15:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|10
1724887200000|2024-08-28 23:20:00|9.32|9.27|9.31|9.26|9.32|9.27|9.3|9.25|4
1724887500000|2024-08-28 23:25:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|11
1724887800000|2024-08-28 23:30:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|11
1724888100000|2024-08-28 23:35:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|18
1724888400000|2024-08-28 23:40:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1724888700000|2024-08-28 23:45:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|16
1724889000000|2024-08-28 23:50:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724889300000|2024-08-28 23:55:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|27
1724889600000|2024-08-29 00:00:00|9.3|9.25|9.32|9.27|9.32|9.27|9.3|9.25|35
1724889900000|2024-08-29 00:05:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|25
1724890200000|2024-08-29 00:10:00|9.32|9.27|9.34|9.29|9.35|9.3|9.32|9.27|19
1724890500000|2024-08-29 00:15:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|12
1724890800000|2024-08-29 00:20:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|7
1724891100000|2024-08-29 00:25:00|9.34|9.29|9.33|9.28|9.35|9.3|9.32|9.27|20
1724891400000|2024-08-29 00:30:00|9.32|9.27|9.31|9.26|9.32|9.27|9.3|9.25|34
1724891700000|2024-08-29 00:35:00|9.3|9.25|9.33|9.28|9.33|9.28|9.3|9.25|30
1724892300000|2024-08-29 00:45:00|9.34|9.29|9.32|9.27|9.34|9.29|9.32|9.27|5
1724892600000|2024-08-29 00:50:00|9.31|9.26|9.32|9.27|9.33|9.28|9.31|9.26|6
1724892900000|2024-08-29 00:55:00|9.33|9.28|9.35|9.3|9.35|9.3|9.32|9.27|7
1724893200000|2024-08-29 01:00:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|33
1724893500000|2024-08-29 01:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.35|9.3|22
1724893800000|2024-08-29 01:10:00|9.37|9.32|9.35|9.3|9.38|9.33|9.35|9.3|25
1724894100000|2024-08-29 01:15:00|9.34|9.29|9.33|9.28|9.35|9.3|9.32|9.27|18
1724894400000|2024-08-29 01:20:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|26
1724894700000|2024-08-29 01:25:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|25
1724895000000|2024-08-29 01:30:00|9.31|9.26|9.32|9.27|9.33|9.28|9.31|9.26|12
1724895300000|2024-08-29 01:35:00|9.33|9.28|9.34|9.29|9.34|9.29|9.32|9.27|18
1724895600000|2024-08-29 01:40:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1724895900000|2024-08-29 01:45:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|11
1724896200000|2024-08-29 01:50:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|12
1724896500000|2024-08-29 01:55:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|20
1724896800000|2024-08-29 02:00:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|15
1724897100000|2024-08-29 02:05:00|9.31|9.26|9.3|9.25|9.32|9.27|9.3|9.25|20
1724897400000|2024-08-29 02:10:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|11
1724897700000|2024-08-29 02:15:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724898300000|2024-08-29 02:25:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724898600000|2024-08-29 02:30:00|9.3|9.25|9.32|9.27|9.32|9.27|9.3|9.25|7
1724898900000|2024-08-29 02:35:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|13
1724899200000|2024-08-29 02:40:00|9.3|9.25|9.33|9.28|9.33|9.28|9.3|9.25|10
1724899500000|2024-08-29 02:45:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|15
1724900100000|2024-08-29 02:55:00|9.31|9.26|9.33|9.28|9.34|9.29|9.31|9.26|11
1724900400000|2024-08-29 03:00:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1724900700000|2024-08-29 03:05:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724901300000|2024-08-29 03:15:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724901600000|2024-08-29 03:20:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724901900000|2024-08-29 03:25:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1724902200000|2024-08-29 03:30:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1724902500000|2024-08-29 03:35:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|17
1724902800000|2024-08-29 03:40:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724903100000|2024-08-29 03:45:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|13
1724903400000|2024-08-29 03:50:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724903700000|2024-08-29 03:55:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|28
1724904000000|2024-08-29 04:00:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|30
1724904300000|2024-08-29 04:05:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|25
1724904600000|2024-08-29 04:10:00|9.32|9.27|9.31|9.26|9.33|9.28|9.31|9.26|14
1724904900000|2024-08-29 04:15:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|24
1724905200000|2024-08-29 04:20:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1724905500000|2024-08-29 04:25:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|13
1724905800000|2024-08-29 04:30:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724906100000|2024-08-29 04:35:00|9.29|9.24|9.31|9.26|9.31|9.26|9.29|9.24|17
1724906400000|2024-08-29 04:40:00|9.3|9.25|9.32|9.27|9.32|9.27|9.3|9.25|15
1724906700000|2024-08-29 04:45:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|35
1724907000000|2024-08-29 04:50:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724907600000|2024-08-29 05:00:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|10
1724907900000|2024-08-29 05:05:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724908200000|2024-08-29 05:10:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724908500000|2024-08-29 05:15:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|17
1724908800000|2024-08-29 05:20:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|16
1724909100000|2024-08-29 05:25:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724909400000|2024-08-29 05:30:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|12
1724909700000|2024-08-29 05:35:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|7
1724910000000|2024-08-29 05:40:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|22
1724910300000|2024-08-29 05:45:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|16
1724910600000|2024-08-29 05:50:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1724910900000|2024-08-29 05:55:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|40
1724911200000|2024-08-29 06:00:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|10
1724911500000|2024-08-29 06:05:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724911800000|2024-08-29 06:10:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724912100000|2024-08-29 06:15:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724912400000|2024-08-29 06:20:00|9.35|9.3|9.37|9.32|9.37|9.32|9.34|9.29|57
1724912700000|2024-08-29 06:25:00|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|18
1724913000000|2024-08-29 06:30:00|9.36|9.31|9.37|9.32|9.38|9.33|9.35|9.3|18
1724913300000|2024-08-29 06:35:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|29
1724913600000|2024-08-29 06:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1724913900000|2024-08-29 06:45:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|17
1724914200000|2024-08-29 06:50:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|9
1724914500000|2024-08-29 06:55:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|11
1724914800000|2024-08-29 07:00:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|4
1724915100000|2024-08-29 07:05:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|28
1724915400000|2024-08-29 07:10:00|9.4|9.35|9.4|9.35|9.41|9.36|9.39|9.34|13
1724915700000|2024-08-29 07:15:00|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|7
1724916000000|2024-08-29 07:20:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724916300000|2024-08-29 07:25:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1724916600000|2024-08-29 07:30:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|11
1724916900000|2024-08-29 07:35:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|12
1724917200000|2024-08-29 07:40:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1724917800000|2024-08-29 07:50:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724918100000|2024-08-29 07:55:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1724918400000|2024-08-29 08:00:00|9.4|9.35|9.38|9.33|9.4|9.35|9.38|9.33|15
1724918700000|2024-08-29 08:05:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|31
1724919000000|2024-08-29 08:10:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724919300000|2024-08-29 08:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724919600000|2024-08-29 08:20:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|17
1724919900000|2024-08-29 08:25:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|22
1724920200000|2024-08-29 08:30:00|9.38|9.33|9.38|9.33|9.38|9.33|9.36|9.31|23
1724920500000|2024-08-29 08:35:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|18
1724920800000|2024-08-29 08:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|14
1724921100000|2024-08-29 08:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724921700000|2024-08-29 08:55:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1724922000000|2024-08-29 09:00:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1724922900000|2024-08-29 09:15:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724923200000|2024-08-29 09:20:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724923500000|2024-08-29 09:25:00|9.4|9.35|9.4|9.35|9.41|9.36|9.39|9.34|13
1724923800000|2024-08-29 09:30:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724924700000|2024-08-29 09:45:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1724925000000|2024-08-29 09:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724925300000|2024-08-29 09:55:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1724925600000|2024-08-29 10:00:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|18
1724925900000|2024-08-29 10:05:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|11
1724926200000|2024-08-29 10:10:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|31
1724926500000|2024-08-29 10:15:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1724927100000|2024-08-29 10:25:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724927400000|2024-08-29 10:30:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1724927700000|2024-08-29 10:35:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1724928000000|2024-08-29 10:40:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724928300000|2024-08-29 10:45:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1724928600000|2024-08-29 10:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|15
1724928900000|2024-08-29 10:55:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|5
1724929500000|2024-08-29 11:05:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724929800000|2024-08-29 11:10:00|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|4
1724930100000|2024-08-29 11:15:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|32
1724930400000|2024-08-29 11:20:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|26
1724930700000|2024-08-29 11:25:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|11
1724931300000|2024-08-29 11:35:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724931600000|2024-08-29 11:40:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1724931900000|2024-08-29 11:45:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1724932200000|2024-08-29 11:50:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1724932500000|2024-08-29 11:55:00|9.4|9.35|9.39|9.34|9.41|9.36|9.39|9.34|12
1724932800000|2024-08-29 12:00:00|9.4|9.35|9.41|9.36|9.41|9.36|9.39|9.34|12
1724933100000|2024-08-29 12:05:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|12
1724933400000|2024-08-29 12:10:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|12
1724933700000|2024-08-29 12:15:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|14
1724934000000|2024-08-29 12:20:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724934300000|2024-08-29 12:25:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|21
1724934600000|2024-08-29 12:30:00|9.42|9.37|9.41|9.36|9.42|9.37|9.4|9.35|16
1724934900000|2024-08-29 12:35:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|11
1724935200000|2024-08-29 12:40:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724935500000|2024-08-29 12:45:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|22
1724935800000|2024-08-29 12:50:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724936100000|2024-08-29 12:55:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|18
1724936400000|2024-08-29 13:00:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|27
1724936700000|2024-08-29 13:05:00|9.43|9.38|9.41|9.36|9.43|9.38|9.4|9.35|17
1724937000000|2024-08-29 13:10:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724937300000|2024-08-29 13:15:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|14
1724937600000|2024-08-29 13:20:00|9.43|9.38|9.41|9.36|9.43|9.38|9.41|9.36|5
1724937900000|2024-08-29 13:25:00|9.4|9.35|9.41|9.36|9.42|9.37|9.4|9.35|4
1724938200000|2024-08-29 13:30:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|14
1724938500000|2024-08-29 13:35:00|9.44|9.39|9.42|9.37|9.44|9.39|9.42|9.37|17
1724938800000|2024-08-29 13:40:00|9.41|9.36|9.4|9.35|9.41|9.36|9.39|9.34|8
1724939100000|2024-08-29 13:45:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|21
1724939400000|2024-08-29 13:50:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|9
1724939700000|2024-08-29 13:55:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724940000000|2024-08-29 14:00:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724940300000|2024-08-29 14:05:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|8
1724940600000|2024-08-29 14:10:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1724940900000|2024-08-29 14:15:00|9.43|9.38|9.42|9.37|9.43|9.38|9.41|9.36|10
1724941200000|2024-08-29 14:20:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|14
1724941500000|2024-08-29 14:25:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|8
1724941800000|2024-08-29 14:30:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|18
1724942100000|2024-08-29 14:35:00|9.43|9.38|9.44|9.39|9.44|9.39|9.42|9.37|6
1724942400000|2024-08-29 14:40:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|15
1724942700000|2024-08-29 14:45:00|9.44|9.39|9.45|9.4|9.46|9.41|9.44|9.39|18
1724943000000|2024-08-29 14:50:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1724943300000|2024-08-29 14:55:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|12
1724943600000|2024-08-29 15:00:00|9.45|9.4|9.46|9.41|9.46|9.41|9.44|9.39|20
1724943900000|2024-08-29 15:05:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|16
1724944200000|2024-08-29 15:10:00|9.45|9.4|9.44|9.39|9.46|9.41|9.44|9.39|8
1724944500000|2024-08-29 15:15:00|9.45|9.4|9.44|9.39|9.46|9.41|9.44|9.39|20
1724944800000|2024-08-29 15:20:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1724945100000|2024-08-29 15:25:00|9.43|9.38|9.45|9.4|9.45|9.4|9.43|9.38|29
1724945400000|2024-08-29 15:30:00|9.46|9.41|9.46|9.41|9.47|9.42|9.45|9.4|23
1724945700000|2024-08-29 15:35:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|14
1724946000000|2024-08-29 15:40:00|9.45|9.4|9.44|9.39|9.46|9.41|9.44|9.39|20
1724946300000|2024-08-29 15:45:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|13
1724946600000|2024-08-29 15:50:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1724946900000|2024-08-29 15:55:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1724947200000|2024-08-29 16:00:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|21
1724947500000|2024-08-29 16:05:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|16
1724947800000|2024-08-29 16:10:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|29
1724948100000|2024-08-29 16:15:00|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|9
1724948400000|2024-08-29 16:20:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1724948700000|2024-08-29 16:25:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1724949000000|2024-08-29 16:30:00|9.42|9.37|9.44|9.39|9.44|9.39|9.41|9.36|21
1724949300000|2024-08-29 16:35:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1724949600000|2024-08-29 16:40:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724949900000|2024-08-29 16:45:00|9.41|9.36|9.4|9.35|9.42|9.37|9.4|9.35|4
1724950200000|2024-08-29 16:50:00|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|9
1724950500000|2024-08-29 16:55:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1724950800000|2024-08-29 17:00:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|9
1724951100000|2024-08-29 17:05:00|9.42|9.37|9.41|9.36|9.43|9.38|9.41|9.36|6
1724951400000|2024-08-29 17:10:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1724951700000|2024-08-29 17:15:00|9.4|9.35|9.41|9.36|9.41|9.36|9.39|9.34|10
1724952000000|2024-08-29 17:20:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|10
1724952600000|2024-08-29 17:30:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|22
1724952900000|2024-08-29 17:35:00|9.4|9.35|9.42|9.37|9.43|9.38|9.4|9.35|27
1724953200000|2024-08-29 17:40:00|9.41|9.36|9.43|9.38|9.43|9.38|9.41|9.36|25
1724953500000|2024-08-29 17:45:00|9.42|9.37|9.41|9.36|9.43|9.38|9.41|9.36|12
1724953800000|2024-08-29 17:50:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|15
1724954100000|2024-08-29 17:55:00|9.41|9.36|9.43|9.38|9.43|9.38|9.41|9.36|11
1724954400000|2024-08-29 18:00:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|37
1724954700000|2024-08-29 18:05:00|9.41|9.36|9.38|9.33|9.41|9.36|9.38|9.33|10
1724955000000|2024-08-29 18:10:00|9.37|9.32|9.36|9.31|9.37|9.32|9.33|9.28|14
1724955300000|2024-08-29 18:15:00|9.35|9.3|9.33|9.28|9.36|9.31|9.32|9.27|55
1724955600000|2024-08-29 18:20:00|9.34|9.29|9.35|9.3|9.36|9.31|9.33|9.28|42
1724955900000|2024-08-29 18:25:00|9.36|9.31|9.34|9.29|9.36|9.31|9.33|9.28|21
1724956200000|2024-08-29 18:30:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|17
1724956500000|2024-08-29 18:35:00|9.34|9.29|9.33|9.28|9.35|9.3|9.32|9.27|10
1724956800000|2024-08-29 18:40:00|9.34|9.29|9.32|9.27|9.34|9.29|9.32|9.27|49
1724957100000|2024-08-29 18:45:00|9.33|9.28|9.32|9.27|9.33|9.28|9.3|9.25|76
1724957700000|2024-08-29 18:55:00|9.3|9.25|9.29|9.24|9.31|9.26|9.28|9.23|84
1724958000000|2024-08-29 19:00:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1724958300000|2024-08-29 19:05:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|9
1724958900000|2024-08-29 19:15:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|90
1724959200000|2024-08-29 19:20:00|9.27|9.22|9.29|9.24|9.3|9.25|9.27|9.22|25
1724959500000|2024-08-29 19:25:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|15
1724959800000|2024-08-29 19:30:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|17
1724960100000|2024-08-29 19:35:00|9.3|9.25|9.32|9.27|9.33|9.28|9.3|9.25|23
1724960400000|2024-08-29 19:40:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1724960700000|2024-08-29 19:45:00|9.33|9.28|9.3|9.25|9.33|9.28|9.3|9.25|24
1724961000000|2024-08-29 19:50:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|26
1724961300000|2024-08-29 19:55:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|36
1724961600000|2024-08-29 20:00:00|9.31|9.26|9.33|9.28|9.33|9.28|9.3|9.25|47
1724961900000|2024-08-29 20:05:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|38
1724962200000|2024-08-29 20:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.3|9.25|9
1724962500000|2024-08-29 20:15:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|11
1724962800000|2024-08-29 20:20:00|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|5
1724963100000|2024-08-29 20:25:00|9.27|9.22|9.29|9.24|9.3|9.25|9.27|9.22|37
1724963400000|2024-08-29 20:30:00|9.3|9.25|9.29|9.24|9.3|9.25|9.28|9.23|36
1724963700000|2024-08-29 20:35:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|25
1724964000000|2024-08-29 20:40:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|13
1724964300000|2024-08-29 20:45:00|9.28|9.23|9.29|9.24|9.3|9.25|9.28|9.23|8
1724964600000|2024-08-29 20:50:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|7
1724964900000|2024-08-29 20:55:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|15
1724965200000|2024-08-29 21:00:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1724965500000|2024-08-29 21:05:00|9.27|9.22|9.29|9.24|9.29|9.24|9.27|9.22|11
1724965800000|2024-08-29 21:10:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|11
1724966100000|2024-08-29 21:15:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|10
1724966400000|2024-08-29 21:20:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1724966700000|2024-08-29 21:25:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|19
1724967000000|2024-08-29 21:30:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1724967300000|2024-08-29 21:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1724967900000|2024-08-29 21:45:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724968500000|2024-08-29 21:55:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724968800000|2024-08-29 22:00:00|9.25|9.2|9.24|9.19|9.26|9.21|9.24|9.19|14
1724969100000|2024-08-29 22:05:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|19
1724969400000|2024-08-29 22:10:00|9.24|9.19|9.27|9.22|9.27|9.22|9.23|9.18|30
1724969700000|2024-08-29 22:15:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|24
1724970000000|2024-08-29 22:20:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|20
1724970300000|2024-08-29 22:25:00|9.3|9.25|9.3|9.25|9.3|9.25|9.28|9.23|25
1724970600000|2024-08-29 22:30:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|19
1724970900000|2024-08-29 22:35:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|16
1724971200000|2024-08-29 22:40:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|27
1724971500000|2024-08-29 22:45:00|9.33|9.28|9.32|9.27|9.34|9.29|9.32|9.27|10
1724971800000|2024-08-29 22:50:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1724972100000|2024-08-29 22:55:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724972400000|2024-08-29 23:00:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724972700000|2024-08-29 23:05:00|9.34|9.29|9.34|9.29|9.34|9.29|9.32|9.27|17
1724973000000|2024-08-29 23:10:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724973600000|2024-08-29 23:20:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|10
1724973900000|2024-08-29 23:25:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724974200000|2024-08-29 23:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|22
1724974500000|2024-08-29 23:35:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|24
1724974800000|2024-08-29 23:40:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|11
1724975100000|2024-08-29 23:45:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1724975400000|2024-08-29 23:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724975700000|2024-08-29 23:55:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724976000000|2024-08-30 00:00:00|9.33|9.28|9.31|9.26|9.34|9.29|9.31|9.26|29
1724976300000|2024-08-30 00:05:00|9.3|9.25|9.31|9.26|9.32|9.27|9.3|9.25|8
1724976600000|2024-08-30 00:10:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1724976900000|2024-08-30 00:15:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|12
1724977200000|2024-08-30 00:20:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|15
1724977500000|2024-08-30 00:25:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|24
1724977800000|2024-08-30 00:30:00|9.32|9.27|9.35|9.3|9.36|9.31|9.32|9.27|36
1724978100000|2024-08-30 00:35:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|25
1724978400000|2024-08-30 00:40:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|18
1724978700000|2024-08-30 00:45:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|3
1724979000000|2024-08-30 00:50:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|15
1724979300000|2024-08-30 00:55:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|11
1724979600000|2024-08-30 01:00:00|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|5
1724979900000|2024-08-30 01:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1724980200000|2024-08-30 01:10:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1724980500000|2024-08-30 01:15:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|13
1724980800000|2024-08-30 01:20:00|9.36|9.31|9.35|9.3|9.37|9.32|9.34|9.29|10
1724981100000|2024-08-30 01:25:00|9.36|9.31|9.34|9.29|9.36|9.31|9.33|9.28|27
1724981400000|2024-08-30 01:30:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|28
1724981700000|2024-08-30 01:35:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|27
1724982000000|2024-08-30 01:40:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|9
1724982300000|2024-08-30 01:45:00|9.33|9.28|9.35|9.3|9.36|9.31|9.33|9.28|5
1724982600000|2024-08-30 01:50:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|12
1724982900000|2024-08-30 01:55:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724983200000|2024-08-30 02:00:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|8
1724983500000|2024-08-30 02:05:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|8
1724983800000|2024-08-30 02:10:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724984100000|2024-08-30 02:15:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1724984400000|2024-08-30 02:20:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|15
1724984700000|2024-08-30 02:25:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|17
1724985000000|2024-08-30 02:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|14
1724985300000|2024-08-30 02:35:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724985600000|2024-08-30 02:40:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1724985900000|2024-08-30 02:45:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|36
1724986200000|2024-08-30 02:50:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|7
1724986500000|2024-08-30 02:55:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|9
1724986800000|2024-08-30 03:00:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|3
1724987100000|2024-08-30 03:05:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|9
1724987400000|2024-08-30 03:10:00|9.31|9.26|9.32|9.27|9.33|9.28|9.31|9.26|10
1724987700000|2024-08-30 03:15:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|17
1724988000000|2024-08-30 03:20:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1724988300000|2024-08-30 03:25:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|13
1724988600000|2024-08-30 03:30:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724988900000|2024-08-30 03:35:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1724989200000|2024-08-30 03:40:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1724989500000|2024-08-30 03:45:00|9.33|9.28|9.34|9.29|9.34|9.29|9.32|9.27|14
1724989800000|2024-08-30 03:50:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1724990100000|2024-08-30 03:55:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724990400000|2024-08-30 04:00:00|9.32|9.27|9.35|9.3|9.35|9.3|9.32|9.27|32
1724990700000|2024-08-30 04:05:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|9
1724991000000|2024-08-30 04:10:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|7
1724991300000|2024-08-30 04:15:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|28
1724991600000|2024-08-30 04:20:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724991900000|2024-08-30 04:25:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724992200000|2024-08-30 04:30:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|3
1724992500000|2024-08-30 04:35:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|22
1724992800000|2024-08-30 04:40:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1724993100000|2024-08-30 04:45:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|17
1724993700000|2024-08-30 04:55:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724994300000|2024-08-30 05:05:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1724994600000|2024-08-30 05:10:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1724994900000|2024-08-30 05:15:00|9.34|9.29|9.33|9.28|9.35|9.3|9.32|9.27|30
1724995200000|2024-08-30 05:20:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724995500000|2024-08-30 05:25:00|9.35|9.3|9.33|9.28|9.36|9.31|9.33|9.28|13
1724995800000|2024-08-30 05:30:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|12
1724996100000|2024-08-30 05:35:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|15
1724996400000|2024-08-30 05:40:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724996700000|2024-08-30 05:45:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|13
1724997000000|2024-08-30 05:50:00|9.37|9.32|9.35|9.3|9.37|9.32|9.35|9.3|7
1724997300000|2024-08-30 05:55:00|9.34|9.29|9.33|9.28|9.36|9.31|9.33|9.28|10
1724997600000|2024-08-30 06:00:00|9.34|9.29|9.33|9.28|9.34|9.29|9.32|9.27|12
1724997900000|2024-08-30 06:05:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|18
1724998200000|2024-08-30 06:10:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1724998500000|2024-08-30 06:15:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|11
1724998800000|2024-08-30 06:20:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|14
1724999100000|2024-08-30 06:25:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|9
1724999400000|2024-08-30 06:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1724999700000|2024-08-30 06:35:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1725000000000|2024-08-30 06:40:00|9.33|9.28|9.34|9.29|9.35|9.3|9.33|9.28|4
1725000300000|2024-08-30 06:45:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|9
1725000600000|2024-08-30 06:50:00|9.34|9.29|9.35|9.3|9.36|9.31|9.34|9.29|24
1725000900000|2024-08-30 06:55:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|14
1725001200000|2024-08-30 07:00:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|3
1725001500000|2024-08-30 07:05:00|9.37|9.32|9.36|9.31|9.37|9.32|9.35|9.3|16
1725001800000|2024-08-30 07:10:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725002100000|2024-08-30 07:15:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|8
1725002400000|2024-08-30 07:20:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1725002700000|2024-08-30 07:25:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|5
1725003000000|2024-08-30 07:30:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|17
1725003300000|2024-08-30 07:35:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|23
1725003600000|2024-08-30 07:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725003900000|2024-08-30 07:45:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|11
1725004200000|2024-08-30 07:50:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725004500000|2024-08-30 07:55:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1725004800000|2024-08-30 08:00:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|10
1725005100000|2024-08-30 08:05:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725005700000|2024-08-30 08:15:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725006600000|2024-08-30 08:30:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725006900000|2024-08-30 08:35:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725007200000|2024-08-30 08:40:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725008100000|2024-08-30 08:55:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725008700000|2024-08-30 09:05:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725009000000|2024-08-30 09:10:00|9.31|9.26|9.32|9.27|9.32|9.27|9.3|9.25|14
1724492700000|2024-08-24 09:45:00|10.19|10.14|10.19|10.14|10.19|10.14|10.17|10.12|49
1724493000000|2024-08-24 09:50:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1724493300000|2024-08-24 09:55:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|26
1724493600000|2024-08-24 10:00:00|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|39
1724493900000|2024-08-24 10:05:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|54
1724494200000|2024-08-24 10:10:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724494500000|2024-08-24 10:15:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|23
1724494800000|2024-08-24 10:20:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|34
1724495100000|2024-08-24 10:25:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|98
1724495400000|2024-08-24 10:30:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|34
1724495700000|2024-08-24 10:35:00|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|56
1724496000000|2024-08-24 10:40:00|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|22
1724496300000|2024-08-24 10:45:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724496600000|2024-08-24 10:50:00|10.23|10.18|10.22|10.17|10.24|10.19|10.22|10.17|68
1724496900000|2024-08-24 10:55:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|35
1724497200000|2024-08-24 11:00:00|10.22|10.17|10.23|10.18|10.24|10.19|10.21|10.16|14
1724497500000|2024-08-24 11:05:00|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|11
1724497800000|2024-08-24 11:10:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|55
1724498100000|2024-08-24 11:15:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|19
1724498400000|2024-08-24 11:20:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|90
1724498700000|2024-08-24 11:25:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|57
1724499000000|2024-08-24 11:30:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|104
1724499300000|2024-08-24 11:35:00|10.2|10.15|10.22|10.17|10.22|10.17|10.19|10.14|29
1724499600000|2024-08-24 11:40:00|10.21|10.16|10.19|10.14|10.22|10.17|10.19|10.14|79
1724499900000|2024-08-24 11:45:00|10.2|10.15|10.21|10.16|10.22|10.17|10.19|10.14|18
1724500200000|2024-08-24 11:50:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|31
1724500500000|2024-08-24 11:55:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|29
1724500800000|2024-08-24 12:00:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|22
1724501100000|2024-08-24 12:05:00|10.2|10.15|10.26|10.21|10.26|10.21|10.2|10.15|27
1724501400000|2024-08-24 12:10:00|10.25|10.2|10.25|10.2|10.27|10.22|10.24|10.19|73
1724501700000|2024-08-24 12:15:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|49
1724502000000|2024-08-24 12:20:00|10.25|10.2|10.24|10.19|10.26|10.21|10.24|10.19|10
1724502300000|2024-08-24 12:25:00|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|6
1724502600000|2024-08-24 12:30:00|10.25|10.2|10.26|10.21|10.27|10.22|10.25|10.2|36
1724502900000|2024-08-24 12:35:00|10.27|10.22|10.28|10.23|10.28|10.23|10.26|10.21|28
1724503200000|2024-08-24 12:40:00|10.27|10.22|10.26|10.21|10.27|10.22|10.25|10.2|36
1724503500000|2024-08-24 12:45:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|33
1724503800000|2024-08-24 12:50:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724504100000|2024-08-24 12:55:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|30
1724504400000|2024-08-24 13:00:00|10.23|10.18|10.25|10.2|10.25|10.2|10.23|10.18|9
1724504700000|2024-08-24 13:05:00|10.26|10.21|10.26|10.21|10.26|10.21|10.24|10.19|13
1724505000000|2024-08-24 13:10:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|7
1724505300000|2024-08-24 13:15:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|28
1724505600000|2024-08-24 13:20:00|10.3|10.25|10.31|10.26|10.32|10.27|10.29|10.24|40
1724505900000|2024-08-24 13:25:00|10.32|10.27|10.3|10.25|10.34|10.29|10.3|10.25|33
1724506200000|2024-08-24 13:30:00|10.31|10.26|10.29|10.24|10.32|10.27|10.29|10.24|41
1724506500000|2024-08-24 13:35:00|10.3|10.25|10.31|10.26|10.31|10.26|10.29|10.24|24
1724506800000|2024-08-24 13:40:00|10.3|10.25|10.31|10.26|10.33|10.28|10.3|10.25|48
1724507100000|2024-08-24 13:45:00|10.3|10.25|10.29|10.24|10.32|10.27|10.28|10.23|40
1724507400000|2024-08-24 13:50:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|23
1724507700000|2024-08-24 13:55:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|7
1724508000000|2024-08-24 14:00:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|18
1724508300000|2024-08-24 14:05:00|10.32|10.27|10.32|10.27|10.33|10.28|10.31|10.26|25
1724508600000|2024-08-24 14:10:00|10.31|10.26|10.29|10.24|10.32|10.27|10.29|10.24|25
1724508900000|2024-08-24 14:15:00|10.3|10.25|10.29|10.24|10.3|10.25|10.29|10.24|60
1724509200000|2024-08-24 14:20:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|55
1724509500000|2024-08-24 14:25:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|6
1724509800000|2024-08-24 14:30:00|10.31|10.26|10.33|10.28|10.34|10.29|10.31|10.26|19
1724510100000|2024-08-24 14:35:00|10.32|10.27|10.32|10.27|10.33|10.28|10.31|10.26|19
1724510400000|2024-08-24 14:40:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|22
1724510700000|2024-08-24 14:45:00|10.31|10.26|10.29|10.24|10.31|10.26|10.28|10.23|15
1724511000000|2024-08-24 14:50:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|17
1724511300000|2024-08-24 14:55:00|10.31|10.26|10.31|10.26|10.31|10.26|10.3|10.25|17
1724511600000|2024-08-24 15:00:00|10.3|10.25|10.3|10.25|10.31|10.26|10.29|10.24|23
1724511900000|2024-08-24 15:05:00|10.31|10.26|10.29|10.24|10.31|10.26|10.29|10.24|19
1724512200000|2024-08-24 15:10:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|3
1724512500000|2024-08-24 15:15:00|10.27|10.22|10.27|10.22|10.28|10.23|10.26|10.21|23
1724512800000|2024-08-24 15:20:00|10.26|10.21|10.28|10.23|10.28|10.23|10.26|10.21|27
1724513100000|2024-08-24 15:25:00|10.27|10.22|10.27|10.22|10.29|10.24|10.27|10.22|33
1724513400000|2024-08-24 15:30:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|20
1724513700000|2024-08-24 15:35:00|10.26|10.21|10.27|10.22|10.27|10.22|10.26|10.21|38
1724514000000|2024-08-24 15:40:00|10.26|10.21|10.25|10.2|10.27|10.22|10.25|10.2|22
1724514300000|2024-08-24 15:45:00|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|30
1724514600000|2024-08-24 15:50:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|16
1724514900000|2024-08-24 15:55:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|7
1724515200000|2024-08-24 16:00:00|10.23|10.18|10.25|10.2|10.25|10.2|10.23|10.18|13
1724515500000|2024-08-24 16:05:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|3
1724515800000|2024-08-24 16:10:00|10.27|10.22|10.25|10.2|10.27|10.22|10.25|10.2|17
1724516100000|2024-08-24 16:15:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|41
1724516400000|2024-08-24 16:20:00|10.27|10.22|10.28|10.23|10.28|10.23|10.26|10.21|30
1724516700000|2024-08-24 16:25:00|10.27|10.22|10.3|10.25|10.31|10.26|10.27|10.22|44
1724517000000|2024-08-24 16:30:00|10.31|10.26|10.33|10.28|10.33|10.28|10.29|10.24|77
1724517300000|2024-08-24 16:35:00|10.34|10.29|10.34|10.29|10.35|10.3|10.34|10.29|33
1724517600000|2024-08-24 16:40:00|10.35|10.3|10.34|10.29|10.35|10.3|10.32|10.27|60
1724517900000|2024-08-24 16:45:00|10.33|10.28|10.34|10.29|10.34|10.29|10.32|10.27|44
1724518200000|2024-08-24 16:50:00|10.35|10.3|10.34|10.29|10.35|10.3|10.34|10.29|36
1724518500000|2024-08-24 16:55:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|23
1724518800000|2024-08-24 17:00:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|20
1724519100000|2024-08-24 17:05:00|10.32|10.27|10.35|10.3|10.35|10.3|10.32|10.27|4
1724519400000|2024-08-24 17:10:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|15
1724519700000|2024-08-24 17:15:00|10.37|10.32|10.36|10.31|10.37|10.32|10.35|10.3|24
1724520000000|2024-08-24 17:20:00|10.35|10.3|10.33|10.28|10.36|10.31|10.33|10.28|31
1724520300000|2024-08-24 17:25:00|10.32|10.27|10.31|10.26|10.33|10.28|10.31|10.26|8
1724520600000|2024-08-24 17:30:00|10.3|10.25|10.32|10.27|10.32|10.27|10.3|10.25|7
1724520900000|2024-08-24 17:35:00|10.31|10.26|10.32|10.27|10.32|10.27|10.31|10.26|10
1724521200000|2024-08-24 17:40:00|10.31|10.26|10.3|10.25|10.32|10.27|10.3|10.25|22
1724521500000|2024-08-24 17:45:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|10
1724521800000|2024-08-24 17:50:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|20
1724522100000|2024-08-24 17:55:00|10.31|10.26|10.29|10.24|10.32|10.27|10.28|10.23|41
1724522400000|2024-08-24 18:00:00|10.28|10.23|10.28|10.23|10.3|10.25|10.28|10.23|5
1724522700000|2024-08-24 18:05:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|4
1724523000000|2024-08-24 18:10:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|14
1724523300000|2024-08-24 18:15:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|14
1724523600000|2024-08-24 18:20:00|10.31|10.26|10.33|10.28|10.34|10.29|10.31|10.26|25
1724523900000|2024-08-24 18:25:00|10.34|10.29|10.35|10.3|10.35|10.3|10.33|10.28|26
1724524200000|2024-08-24 18:30:00|10.36|10.31|10.35|10.3|10.37|10.32|10.35|10.3|36
1724524500000|2024-08-24 18:35:00|10.36|10.31|10.36|10.31|10.36|10.31|10.35|10.3|7
1724524800000|2024-08-24 18:40:00|10.35|10.3|10.32|10.27|10.36|10.31|10.32|10.27|28
1724525100000|2024-08-24 18:45:00|10.33|10.28|10.33|10.28|10.34|10.29|10.33|10.28|21
1724525400000|2024-08-24 18:50:00|10.32|10.27|10.33|10.28|10.33|10.28|10.32|10.27|10
1724525700000|2024-08-24 18:55:00|10.32|10.27|10.32|10.27|10.33|10.28|10.32|10.27|3
1724526000000|2024-08-24 19:00:00|10.33|10.28|10.35|10.3|10.35|10.3|10.32|10.27|25
1724526300000|2024-08-24 19:05:00|10.36|10.31|10.36|10.31|10.36|10.31|10.36|10.31|1
1724526600000|2024-08-24 19:10:00|10.37|10.32|10.37|10.32|10.38|10.33|10.37|10.32|11
1724526900000|2024-08-24 19:15:00|10.38|10.33|10.37|10.32|10.38|10.33|10.37|10.32|80
1724527200000|2024-08-24 19:20:00|10.36|10.31|10.37|10.32|10.37|10.32|10.36|10.31|16
1724527500000|2024-08-24 19:25:00|10.36|10.31|10.37|10.32|10.38|10.33|10.36|10.31|56
1724527800000|2024-08-24 19:30:00|10.36|10.31|10.38|10.33|10.38|10.33|10.36|10.31|11
1724528100000|2024-08-24 19:35:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|4
1724528700000|2024-08-24 19:45:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|5
1724529000000|2024-08-24 19:50:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|53
1724529300000|2024-08-24 19:55:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|10
1724529600000|2024-08-24 20:00:00|10.35|10.3|10.36|10.31|10.36|10.31|10.35|10.3|8
1724529900000|2024-08-24 20:05:00|10.37|10.32|10.37|10.32|10.37|10.32|10.36|10.31|3
1724530200000|2024-08-24 20:10:00|10.38|10.33|10.39|10.34|10.39|10.34|10.37|10.32|66
1724530500000|2024-08-24 20:15:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|112
1724530800000|2024-08-24 20:20:00|10.38|10.33|10.39|10.34|10.39|10.34|10.38|10.33|14
1724531100000|2024-08-24 20:25:00|10.38|10.33|10.38|10.33|10.39|10.34|10.38|10.33|37
1724531400000|2024-08-24 20:30:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|34
1724531700000|2024-08-24 20:35:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|5
1724532000000|2024-08-24 20:40:00|10.38|10.33|10.37|10.32|10.39|10.34|10.37|10.32|34
1724532300000|2024-08-24 20:45:00|10.36|10.31|10.38|10.33|10.38|10.33|10.36|10.31|19
1724532600000|2024-08-24 20:50:00|10.37|10.32|10.37|10.32|10.38|10.33|10.36|10.31|7
1724532900000|2024-08-24 20:55:00|10.36|10.31|10.36|10.31|10.37|10.32|10.36|10.31|15
1724533200000|2024-08-24 21:00:00|10.35|10.3|10.33|10.28|10.36|10.31|10.32|10.27|41
1724533500000|2024-08-24 21:05:00|10.32|10.27|10.28|10.23|10.33|10.28|10.26|10.21|49
1724533800000|2024-08-24 21:10:00|10.27|10.22|10.29|10.24|10.3|10.25|10.26|10.21|39
1724534100000|2024-08-24 21:15:00|10.3|10.25|10.31|10.26|10.33|10.28|10.29|10.24|30
1724534400000|2024-08-24 21:20:00|10.3|10.25|10.28|10.23|10.31|10.26|10.27|10.22|69
1724534700000|2024-08-24 21:25:00|10.27|10.22|10.24|10.19|10.28|10.23|10.24|10.19|22
1724535000000|2024-08-24 21:30:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724535300000|2024-08-24 21:35:00|10.25|10.2|10.22|10.17|10.26|10.21|10.2|10.15|18
1724535600000|2024-08-24 21:40:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|43
1724535900000|2024-08-24 21:45:00|10.22|10.17|10.26|10.21|10.27|10.22|10.21|10.16|33
1724536200000|2024-08-24 21:50:00|10.27|10.22|10.22|10.17|10.27|10.22|10.22|10.17|6
1724536500000|2024-08-24 21:55:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|10
1724536800000|2024-08-24 22:00:00|10.19|10.14|10.24|10.19|10.26|10.21|10.19|10.14|20
1724537100000|2024-08-24 22:05:00|10.23|10.18|10.21|10.16|10.23|10.18|10.21|10.16|9
1724537400000|2024-08-24 22:10:00|10.22|10.17|10.2|10.15|10.22|10.17|10.19|10.14|31
1724537700000|2024-08-24 22:15:00|10.19|10.14|10.23|10.18|10.24|10.19|10.18|10.13|31
1724538000000|2024-08-24 22:20:00|10.22|10.17|10.21|10.16|10.23|10.18|10.2|10.15|16
1724538300000|2024-08-24 22:25:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|21
1724538600000|2024-08-24 22:30:00|10.19|10.14|10.21|10.16|10.22|10.17|10.19|10.14|15
1724538900000|2024-08-24 22:35:00|10.22|10.17|10.24|10.19|10.24|10.19|10.21|10.16|23
1724539200000|2024-08-24 22:40:00|10.25|10.2|10.27|10.22|10.27|10.22|10.25|10.2|17
1724539500000|2024-08-24 22:45:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|5
1724539800000|2024-08-24 22:50:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1724540100000|2024-08-24 22:55:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|3
1724540400000|2024-08-24 23:00:00|10.24|10.19|10.26|10.21|10.26|10.21|10.23|10.18|43
1724540700000|2024-08-24 23:05:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|2
1724541000000|2024-08-24 23:10:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|20
1724541300000|2024-08-24 23:15:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|6
1724541600000|2024-08-24 23:20:00|10.27|10.22|10.27|10.22|10.28|10.23|10.26|10.21|9
1724541900000|2024-08-24 23:25:00|10.26|10.21|10.26|10.21|10.27|10.22|10.26|10.21|15
1724542200000|2024-08-24 23:30:00|10.27|10.22|10.28|10.23|10.28|10.23|10.26|10.21|10
1724542500000|2024-08-24 23:35:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|6
1724542800000|2024-08-24 23:40:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|16
1724543100000|2024-08-24 23:45:00|10.27|10.22|10.27|10.22|10.27|10.22|10.26|10.21|9
1724543400000|2024-08-24 23:50:00|10.28|10.23|10.28|10.23|10.29|10.24|10.27|10.22|29
1724543700000|2024-08-24 23:55:00|10.29|10.24|10.28|10.23|10.29|10.24|10.28|10.23|4
1724544000000|2024-08-25 00:00:00|10.29|10.24|10.3|10.25|10.3|10.25|10.27|10.22|22
1724544300000|2024-08-25 00:05:00|10.31|10.26|10.29|10.24|10.32|10.27|10.29|10.24|41
1724544600000|2024-08-25 00:10:00|10.3|10.25|10.3|10.25|10.3|10.25|10.29|10.24|3
1724544900000|2024-08-25 00:15:00|10.29|10.24|10.3|10.25|10.3|10.25|10.28|10.23|20
1724545200000|2024-08-25 00:20:00|10.29|10.24|10.29|10.24|10.3|10.25|10.29|10.24|9
1724545500000|2024-08-25 00:25:00|10.28|10.23|10.28|10.23|10.29|10.24|10.28|10.23|13
1724545800000|2024-08-25 00:30:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|10
1724546100000|2024-08-25 00:35:00|10.29|10.24|10.28|10.23|10.29|10.24|10.26|10.21|22
1724546400000|2024-08-25 00:40:00|10.29|10.24|10.25|10.2|10.29|10.24|10.25|10.2|19
1724546700000|2024-08-25 00:45:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|6
1724547000000|2024-08-25 00:50:00|10.22|10.17|10.21|10.16|10.23|10.18|10.21|10.16|10
1724547300000|2024-08-25 00:55:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|11
1724547600000|2024-08-25 01:00:00|10.23|10.18|10.25|10.2|10.25|10.2|10.22|10.17|7
1724547900000|2024-08-25 01:05:00|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|16
1724548200000|2024-08-25 01:10:00|10.24|10.19|10.23|10.18|10.25|10.2|10.22|10.17|50
1724548500000|2024-08-25 01:15:00|10.22|10.17|10.25|10.2|10.25|10.2|10.22|10.17|10
1724548800000|2024-08-25 01:20:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|9
1724549100000|2024-08-25 01:25:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|9
1724549400000|2024-08-25 01:30:00|10.22|10.17|10.17|10.12|10.23|10.18|10.16|10.11|48
1724549700000|2024-08-25 01:35:00|10.18|10.13|10.13|10.08|10.18|10.13|10.12|10.07|44
1724550000000|2024-08-25 01:40:00|10.12|10.07|10.12|10.07|10.15|10.1|10.12|10.07|39
1724550300000|2024-08-25 01:45:00|10.13|10.08|10.13|10.08|10.13|10.08|10.1|10.05|53
1724550600000|2024-08-25 01:50:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|43
1724550900000|2024-08-25 01:55:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|26
1724551200000|2024-08-25 02:00:00|10.17|10.12|10.21|10.16|10.21|10.16|10.16|10.11|17
1724551500000|2024-08-25 02:05:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|6
1724551800000|2024-08-25 02:10:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|10
1724552100000|2024-08-25 02:15:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|20
1724552400000|2024-08-25 02:20:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|21
1724552700000|2024-08-25 02:25:00|10.21|10.16|10.19|10.14|10.21|10.16|10.19|10.14|15
1724553000000|2024-08-25 02:30:00|10.2|10.15|10.22|10.17|10.22|10.17|10.2|10.15|17
1724553300000|2024-08-25 02:35:00|10.21|10.16|10.23|10.18|10.23|10.18|10.21|10.16|7
1724553600000|2024-08-25 02:40:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724553900000|2024-08-25 02:45:00|10.25|10.2|10.23|10.18|10.25|10.2|10.23|10.18|5
1724554200000|2024-08-25 02:50:00|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|5
1724554500000|2024-08-25 02:55:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1724554800000|2024-08-25 03:00:00|10.23|10.18|10.21|10.16|10.23|10.18|10.21|10.16|3
1724555100000|2024-08-25 03:05:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|16
1724555400000|2024-08-25 03:10:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|12
1724555700000|2024-08-25 03:15:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|33
1724556000000|2024-08-25 03:20:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|5
1724556300000|2024-08-25 03:25:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1724556600000|2024-08-25 03:30:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|9
1724556900000|2024-08-25 03:35:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|15
1724557200000|2024-08-25 03:40:00|10.16|10.11|10.13|10.08|10.16|10.11|10.13|10.08|6
1724557500000|2024-08-25 03:45:00|10.14|10.09|10.15|10.1|10.18|10.13|10.13|10.08|58
1724557800000|2024-08-25 03:50:00|10.14|10.09|10.15|10.1|10.2|10.15|10.13|10.08|136
1724558100000|2024-08-25 03:55:00|10.14|10.09|10.17|10.12|10.18|10.13|10.11|10.06|70
1724558400000|2024-08-25 04:00:00|10.18|10.13|10.15|10.1|10.19|10.14|10.14|10.09|48
1724558700000|2024-08-25 04:05:00|10.14|10.09|10.13|10.08|10.15|10.1|10.12|10.07|20
1724559000000|2024-08-25 04:10:00|10.14|10.09|10.12|10.07|10.14|10.09|10.11|10.06|13
1724559300000|2024-08-25 04:15:00|10.11|10.06|10.13|10.08|10.13|10.08|10.11|10.06|21
1724559600000|2024-08-25 04:20:00|10.14|10.09|10.15|10.1|10.15|10.1|10.13|10.08|12
1724559900000|2024-08-25 04:25:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|24
1724560200000|2024-08-25 04:30:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|26
1724560500000|2024-08-25 04:35:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|15
1724560800000|2024-08-25 04:40:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|12
1724561100000|2024-08-25 04:45:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|36
1724561400000|2024-08-25 04:50:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|10
1724561700000|2024-08-25 04:55:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|15
1724562000000|2024-08-25 05:00:00|10.16|10.11|10.17|10.12|10.18|10.13|10.16|10.11|16
1724562300000|2024-08-25 05:05:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|34
1724562600000|2024-08-25 05:10:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|16
1724562900000|2024-08-25 05:15:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|14
1724563200000|2024-08-25 05:20:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|12
1724563500000|2024-08-25 05:25:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1724563800000|2024-08-25 05:30:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|4
1724564100000|2024-08-25 05:35:00|10.2|10.15|10.21|10.16|10.21|10.16|10.2|10.15|18
1724564400000|2024-08-25 05:40:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1724564700000|2024-08-25 05:45:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|37
1724565000000|2024-08-25 05:50:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|22
1724565300000|2024-08-25 05:55:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1724565600000|2024-08-25 06:00:00|10.19|10.14|10.19|10.14|10.2|10.15|10.18|10.13|11
1724565900000|2024-08-25 06:05:00|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|13
1724566200000|2024-08-25 06:10:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1724566500000|2024-08-25 06:15:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|12
1724566800000|2024-08-25 06:20:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|9
1724567100000|2024-08-25 06:25:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1724567400000|2024-08-25 06:30:00|10.15|10.1|10.16|10.11|10.16|10.11|10.14|10.09|6
1724567700000|2024-08-25 06:35:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|9
1724568000000|2024-08-25 06:40:00|10.16|10.11|10.14|10.09|10.16|10.11|10.13|10.08|11
1724568300000|2024-08-25 06:45:00|10.15|10.1|10.13|10.08|10.15|10.1|10.13|10.08|21
1724568600000|2024-08-25 06:50:00|10.14|10.09|10.12|10.07|10.15|10.1|10.12|10.07|35
1724568900000|2024-08-25 06:55:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|23
1724569200000|2024-08-25 07:00:00|10.12|10.07|10.11|10.06|10.13|10.08|10.11|10.06|18
1724569500000|2024-08-25 07:05:00|10.1|10.05|10.11|10.06|10.12|10.07|10.1|10.05|16
1724569800000|2024-08-25 07:10:00|10.1|10.05|10.09|10.04|10.11|10.06|10.09|10.04|10
1724570100000|2024-08-25 07:15:00|10.1|10.05|10.07|10.02|10.1|10.05|10.07|10.02|26
1724570400000|2024-08-25 07:20:00|10.08|10.03|10.11|10.06|10.11|10.06|10.06|10.01|62
1724570700000|2024-08-25 07:25:00|10.1|10.05|10.08|10.03|10.11|10.06|10.08|10.03|37
1724571000000|2024-08-25 07:30:00|10.07|10.02|10.05|10|10.07|10.02|10.05|10|29
1724571300000|2024-08-25 07:35:00|10.06|10.01|10.01|9.96|10.06|10.01|10|9.95|34
1724571600000|2024-08-25 07:40:00|10|9.95|10.01|9.96|10.02|9.97|9.99|9.94|50
1724571900000|2024-08-25 07:45:00|10|9.95|10.02|9.97|10.03|9.98|10|9.95|51
1724572200000|2024-08-25 07:50:00|10.01|9.96|10.02|9.97|10.03|9.98|10|9.95|48
1724572500000|2024-08-25 07:55:00|10.01|9.96|10.03|9.98|10.03|9.98|10|9.95|9
1724572800000|2024-08-25 08:00:00|10.04|9.99|10.02|9.97|10.05|10|10|9.95|47
1724573100000|2024-08-25 08:05:00|10.01|9.96|10.02|9.97|10.05|10|10.01|9.96|40
1724573400000|2024-08-25 08:10:00|10.03|9.98|10.04|9.99|10.04|9.99|10.01|9.96|34
1724573700000|2024-08-25 08:15:00|10.05|10|10.06|10.01|10.07|10.02|10.04|9.99|42
1724574000000|2024-08-25 08:20:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|38
1724574300000|2024-08-25 08:25:00|10.07|10.02|10.09|10.04|10.09|10.04|10.06|10.01|15
1724574600000|2024-08-25 08:30:00|10.08|10.03|10.08|10.03|10.09|10.04|10.06|10.01|45
1724574900000|2024-08-25 08:35:00|10.07|10.02|10.1|10.05|10.1|10.05|10.07|10.02|40
1724575200000|2024-08-25 08:40:00|10.09|10.04|10.08|10.03|10.1|10.05|10.07|10.02|22
1724575500000|2024-08-25 08:45:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|39
1724575800000|2024-08-25 08:50:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|53
1724576100000|2024-08-25 08:55:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|25
1724576400000|2024-08-25 09:00:00|10.1|10.05|10.08|10.03|10.11|10.06|10.08|10.03|29
1724576700000|2024-08-25 09:05:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|19
1724577000000|2024-08-25 09:10:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|11
1724577300000|2024-08-25 09:15:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|39
1724577600000|2024-08-25 09:20:00|10.08|10.03|10.07|10.02|10.09|10.04|10.07|10.02|18
1724577900000|2024-08-25 09:25:00|10.08|10.03|10.06|10.01|10.08|10.03|10.06|10.01|5
1724578200000|2024-08-25 09:30:00|10.05|10|10.06|10.01|10.06|10.01|10.04|9.99|10
1724578500000|2024-08-25 09:35:00|10.07|10.02|10.08|10.03|10.08|10.03|10.06|10.01|6
1724578800000|2024-08-25 09:40:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1724579100000|2024-08-25 09:45:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|17
1724579400000|2024-08-25 09:50:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|23
1724579700000|2024-08-25 09:55:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|19
1724580000000|2024-08-25 10:00:00|10.09|10.04|10.07|10.02|10.09|10.04|10.06|10.01|7
1724580300000|2024-08-25 10:05:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|21
1724580600000|2024-08-25 10:10:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1724580900000|2024-08-25 10:15:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|11
1724581200000|2024-08-25 10:20:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|8
1724581500000|2024-08-25 10:25:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|16
1724581800000|2024-08-25 10:30:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|45
1724582100000|2024-08-25 10:35:00|10.08|10.03|10.08|10.03|10.08|10.03|10.07|10.02|67
1724582400000|2024-08-25 10:40:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|128
1724582700000|2024-08-25 10:45:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|21
1724583000000|2024-08-25 10:50:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|24
1724583300000|2024-08-25 10:55:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|30
1724583600000|2024-08-25 11:00:00|10.08|10.03|10.09|10.04|10.09|10.04|10.07|10.02|12
1724583900000|2024-08-25 11:05:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|17
1724584200000|2024-08-25 11:10:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1724584500000|2024-08-25 11:15:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|10
1724584800000|2024-08-25 11:20:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|25
1724585100000|2024-08-25 11:25:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1724585400000|2024-08-25 11:30:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1724585700000|2024-08-25 11:35:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|10
1724586000000|2024-08-25 11:40:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|11
1724586300000|2024-08-25 11:45:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|8
1724587200000|2024-08-25 12:00:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|17
1724587500000|2024-08-25 12:05:00|10.11|10.06|10.12|10.07|10.12|10.07|10.1|10.05|10
1724587800000|2024-08-25 12:10:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|8
1724588100000|2024-08-25 12:15:00|10.13|10.08|10.14|10.09|10.15|10.1|10.12|10.07|8
1724588400000|2024-08-25 12:20:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1724588700000|2024-08-25 12:25:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|19
1724589000000|2024-08-25 12:30:00|10.13|10.08|10.15|10.1|10.15|10.1|10.12|10.07|19
1724589300000|2024-08-25 12:35:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|10
1724589600000|2024-08-25 12:40:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|12
1724589900000|2024-08-25 12:45:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1724590200000|2024-08-25 12:50:00|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|11
1724590500000|2024-08-25 12:55:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|7
1724590800000|2024-08-25 13:00:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|30
1724591100000|2024-08-25 13:05:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1724591400000|2024-08-25 13:10:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1724591700000|2024-08-25 13:15:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1724592000000|2024-08-25 13:20:00|10.23|10.18|10.25|10.2|10.25|10.2|10.22|10.17|11
1724592300000|2024-08-25 13:25:00|10.26|10.21|10.29|10.24|10.3|10.25|10.25|10.2|22
1724592600000|2024-08-25 13:30:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|10
1724593200000|2024-08-25 13:40:00|10.28|10.23|10.26|10.21|10.28|10.23|10.26|10.21|3
1724593500000|2024-08-25 13:45:00|10.25|10.2|10.25|10.2|10.27|10.22|10.25|10.2|7
1724593800000|2024-08-25 13:50:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|9
1724594100000|2024-08-25 13:55:00|10.23|10.18|10.24|10.19|10.25|10.2|10.23|10.18|6
1724594400000|2024-08-25 14:00:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|10
1724594700000|2024-08-25 14:05:00|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|20
1724595000000|2024-08-25 14:10:00|10.27|10.22|10.26|10.21|10.27|10.22|10.26|10.21|4
1724595300000|2024-08-25 14:15:00|10.27|10.22|10.25|10.2|10.27|10.22|10.24|10.19|25
1724595600000|2024-08-25 14:20:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|15
1724595900000|2024-08-25 14:25:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|5
1724596200000|2024-08-25 14:30:00|10.24|10.19|10.24|10.19|10.25|10.2|10.22|10.17|19
1724596500000|2024-08-25 14:35:00|10.23|10.18|10.26|10.21|10.26|10.21|10.23|10.18|10
1724596800000|2024-08-25 14:40:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|5
1724597100000|2024-08-25 14:45:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|7
1724597400000|2024-08-25 14:50:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|15
1724597700000|2024-08-25 14:55:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1724598000000|2024-08-25 15:00:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|13
1724598300000|2024-08-25 15:05:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|3
1724598600000|2024-08-25 15:10:00|10.23|10.18|10.24|10.19|10.25|10.2|10.23|10.18|4
1724598900000|2024-08-25 15:15:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|2
1724599200000|2024-08-25 15:20:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|10
1724599500000|2024-08-25 15:25:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1724599800000|2024-08-25 15:30:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|4
1724600100000|2024-08-25 15:35:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1724600400000|2024-08-25 15:40:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|10
1724600700000|2024-08-25 15:45:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|4
1724601300000|2024-08-25 15:55:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1724601600000|2024-08-25 16:00:00|10.22|10.17|10.23|10.18|10.23|10.18|10.21|10.16|8
1724601900000|2024-08-25 16:05:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|13
1724602200000|2024-08-25 16:10:00|10.23|10.18|10.21|10.16|10.23|10.18|10.2|10.15|9
1724602500000|2024-08-25 16:15:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|14
1724602800000|2024-08-25 16:20:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|19
1724603100000|2024-08-25 16:25:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1724603400000|2024-08-25 16:30:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1724603700000|2024-08-25 16:35:00|10.18|10.13|10.16|10.11|10.18|10.13|10.16|10.11|7
1724604000000|2024-08-25 16:40:00|10.15|10.1|10.17|10.12|10.17|10.12|10.15|10.1|13
1724604300000|2024-08-25 16:45:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|22
1724604600000|2024-08-25 16:50:00|10.16|10.11|10.16|10.11|10.18|10.13|10.16|10.11|19
1724604900000|2024-08-25 16:55:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|21
1724605200000|2024-08-25 17:00:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|5
1724605500000|2024-08-25 17:05:00|10.17|10.12|10.17|10.12|10.17|10.12|10.15|10.1|19
1724605800000|2024-08-25 17:10:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|25
1724606100000|2024-08-25 17:15:00|10.17|10.12|10.16|10.11|10.17|10.12|10.15|10.1|24
1724606400000|2024-08-25 17:20:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|61
1724606700000|2024-08-25 17:25:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|15
1724607000000|2024-08-25 17:30:00|10.13|10.08|10.14|10.09|10.15|10.1|10.13|10.08|10
1724607300000|2024-08-25 17:35:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1724607900000|2024-08-25 17:45:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|7
1724608200000|2024-08-25 17:50:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|5
1724608500000|2024-08-25 17:55:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|6
1724608800000|2024-08-25 18:00:00|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|33
1724609100000|2024-08-25 18:05:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|41
1724609700000|2024-08-25 18:15:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|2
1724610000000|2024-08-25 18:20:00|10.17|10.12|10.16|10.11|10.17|10.12|10.15|10.1|12
1724610300000|2024-08-25 18:25:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|27
1724610600000|2024-08-25 18:30:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|33
1724610900000|2024-08-25 18:35:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|21
1724611200000|2024-08-25 18:40:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|3
1724611500000|2024-08-25 18:45:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|16
1724611800000|2024-08-25 18:50:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|13
1724612100000|2024-08-25 18:55:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|17
1724612400000|2024-08-25 19:00:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|15
1724612700000|2024-08-25 19:05:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1724613000000|2024-08-25 19:10:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|7
1724613300000|2024-08-25 19:15:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|5
1724613600000|2024-08-25 19:20:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|7
1724613900000|2024-08-25 19:25:00|10.14|10.09|10.24|9.99|10.24|10.09|10.13|9.98|10
1724614200000|2024-08-25 19:30:00|10.23|9.98|10.23|9.98|10.23|9.98|10.22|9.97|7
1724614500000|2024-08-25 19:35:00|10.22|9.97|10.21|9.96|10.23|9.98|10.21|9.96|10
1724614800000|2024-08-25 19:40:00|10.22|9.97|10.21|9.96|10.22|9.97|10.21|9.96|8
1724615100000|2024-08-25 19:45:00|10.22|9.97|10.22|9.97|10.22|9.97|10.21|9.96|7
1724615400000|2024-08-25 19:50:00|10.23|9.98|10.22|9.97|10.23|9.98|10.22|9.97|10
1724615700000|2024-08-25 19:55:00|10.23|9.98|10.22|9.97|10.23|9.98|10.22|9.97|12
1724616000000|2024-08-25 20:00:00|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|2
1724616300000|2024-08-25 20:05:00|10.23|9.98|10.23|9.98|10.23|9.98|10.22|9.97|9
1724616600000|2024-08-25 20:10:00|10.24|9.99|10.24|9.99|10.24|9.99|10.23|9.98|3
1724616900000|2024-08-25 20:15:00|10.23|9.98|10.23|9.98|10.24|9.99|10.23|9.98|9
1724617200000|2024-08-25 20:20:00|10.22|9.97|10.22|9.97|10.23|9.98|10.21|9.96|11
1724617500000|2024-08-25 20:25:00|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|22
1724617800000|2024-08-25 20:30:00|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|12
1724618100000|2024-08-25 20:35:00|10.21|9.96|10.22|9.97|10.22|9.97|10.21|9.96|8
1724618700000|2024-08-25 20:45:00|10.23|9.98|10.23|9.98|10.23|9.98|10.23|9.98|1
1724619000000|2024-08-25 20:50:00|10.22|9.97|10.23|9.98|10.23|9.98|10.22|9.97|12
1724619300000|2024-08-25 20:55:00|10.22|9.97|10.12|10.07|10.22|10.07|10.11|9.96|22
1724619600000|2024-08-25 21:00:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|13
1724619900000|2024-08-25 21:05:00|10.12|10.07|10.15|10.1|10.15|10.1|10.11|10.06|8
1724620200000|2024-08-25 21:10:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|5
1724620800000|2024-08-25 21:20:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|14
1724621100000|2024-08-25 21:25:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1724621400000|2024-08-25 21:30:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1724621700000|2024-08-25 21:35:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|6
1724622000000|2024-08-25 21:40:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1724622900000|2024-08-25 21:55:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|3
1724623200000|2024-08-25 22:00:00|10.18|10.13|10.19|10.14|10.2|10.15|10.18|10.13|8
1724623500000|2024-08-25 22:05:00|10.18|10.13|10.19|10.14|10.19|10.14|10.16|10.11|8
1724623800000|2024-08-25 22:10:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|35
1724624100000|2024-08-25 22:15:00|10.19|10.14|10.19|10.14|10.2|10.15|10.19|10.14|33
1724624400000|2024-08-25 22:20:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|6
1724624700000|2024-08-25 22:25:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|45
1724625000000|2024-08-25 22:30:00|10.15|10.1|10.16|10.11|10.17|10.12|10.15|10.1|8
1724625300000|2024-08-25 22:35:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|17
1724625600000|2024-08-25 22:40:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|32
1724625900000|2024-08-25 22:45:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|16
1724626200000|2024-08-25 22:50:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1724626500000|2024-08-25 22:55:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|7
1724626800000|2024-08-25 23:00:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|6
1724627100000|2024-08-25 23:05:00|10.19|10.14|10.17|10.12|10.19|10.14|10.17|10.12|27
1724627400000|2024-08-25 23:10:00|10.18|10.13|10.19|10.14|10.2|10.15|10.17|10.12|30
1724627700000|2024-08-25 23:15:00|10.18|10.13|10.16|10.11|10.19|10.14|10.16|10.11|51
1724628000000|2024-08-25 23:20:00|10.17|10.12|10.17|10.12|10.17|10.12|10.15|10.1|79
1724628300000|2024-08-25 23:25:00|10.16|10.11|10.17|10.12|10.2|10.15|10.16|10.11|24
1724628600000|2024-08-25 23:30:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|30
1724628900000|2024-08-25 23:35:00|10.18|10.13|10.16|10.11|10.18|10.13|10.15|10.1|33
1724629200000|2024-08-25 23:40:00|10.15|10.1|10.14|10.09|10.16|10.11|10.13|10.08|44
1724629500000|2024-08-25 23:45:00|10.13|10.08|10.12|10.07|10.15|10.1|10.11|10.06|38
1724629800000|2024-08-25 23:50:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|49
1724630100000|2024-08-25 23:55:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|27
1724630400000|2024-08-26 00:00:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|11
1724630700000|2024-08-26 00:05:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|8
1724631000000|2024-08-26 00:10:00|10.14|10.09|10.13|10.08|10.15|10.1|10.12|10.07|18
1724631300000|2024-08-26 00:15:00|10.12|10.07|10.14|10.09|10.15|10.1|10.11|10.06|23
1724631600000|2024-08-26 00:20:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|20
1724631900000|2024-08-26 00:25:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|11
1724632200000|2024-08-26 00:30:00|10.14|10.09|10.14|10.09|10.14|10.09|10.12|10.07|13
1724632500000|2024-08-26 00:35:00|10.13|10.08|10.11|10.06|10.14|10.09|10.11|10.06|17
1724632800000|2024-08-26 00:40:00|10.12|10.07|10.1|10.05|10.12|10.07|10.1|10.05|17
1724633100000|2024-08-26 00:45:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|12
1724633400000|2024-08-26 00:50:00|10.11|10.06|10.1|10.05|10.11|10.06|10.08|10.03|18
1724633700000|2024-08-26 00:55:00|10.11|10.06|10.09|10.04|10.11|10.06|10.09|10.04|11
1724634000000|2024-08-26 01:00:00|10.1|10.05|10.09|10.04|10.1|10.05|10.08|10.03|10
1724634300000|2024-08-26 01:05:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|16
1724634600000|2024-08-26 01:10:00|10.1|10.05|10.11|10.06|10.11|10.06|10.09|10.04|4
1724634900000|2024-08-26 01:15:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1724635200000|2024-08-26 01:20:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1724635500000|2024-08-26 01:25:00|10.13|10.08|10.12|10.07|10.14|10.09|10.12|10.07|6
1724635800000|2024-08-26 01:30:00|10.13|10.08|10.12|10.07|10.13|10.08|10.11|10.06|18
1724636100000|2024-08-26 01:35:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|10
1724636400000|2024-08-26 01:40:00|10.11|10.06|10.1|10.05|10.12|10.07|10.09|10.04|24
1724636700000|2024-08-26 01:45:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|25
1724637000000|2024-08-26 01:50:00|10.08|10.03|10.07|10.02|10.08|10.03|10.06|10.01|16
1724637300000|2024-08-26 01:55:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724637600000|2024-08-26 02:00:00|10.05|10|10.06|10.01|10.07|10.02|10.05|10|20
1724637900000|2024-08-26 02:05:00|10.05|10|10.03|9.98|10.06|10.01|10.02|9.97|21
1724638200000|2024-08-26 02:10:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|4
1724638500000|2024-08-26 02:15:00|10.04|9.99|10.03|9.98|10.05|10|10.03|9.98|10
1724638800000|2024-08-26 02:20:00|10.02|9.97|10.03|9.98|10.03|9.98|10|9.95|18
1724639100000|2024-08-26 02:25:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|14
1724639400000|2024-08-26 02:30:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|20
1724639700000|2024-08-26 02:35:00|10.04|9.99|10.03|9.98|10.05|10|10.03|9.98|32
1724640000000|2024-08-26 02:40:00|10.04|9.99|10.04|9.99|10.05|10|10.03|9.98|19
1724640300000|2024-08-26 02:45:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724640600000|2024-08-26 02:50:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1724640900000|2024-08-26 02:55:00|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|75
1724641200000|2024-08-26 03:00:00|10.07|10.02|10.05|10|10.08|10.03|10.05|10|29
1724641500000|2024-08-26 03:05:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|33
1724641800000|2024-08-26 03:10:00|10.05|10|10.07|10.02|10.07|10.02|10.05|10|13
1724642100000|2024-08-26 03:15:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|14
1724642400000|2024-08-26 03:20:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|12
1724642700000|2024-08-26 03:25:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1724643000000|2024-08-26 03:30:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|13
1724643300000|2024-08-26 03:35:00|10.07|10.02|10.05|10|10.07|10.02|10.05|10|21
1724643600000|2024-08-26 03:40:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|11
1724643900000|2024-08-26 03:45:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|18
1724644200000|2024-08-26 03:50:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1724644500000|2024-08-26 03:55:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|9
1724644800000|2024-08-26 04:00:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1724645100000|2024-08-26 04:05:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|6
1724645400000|2024-08-26 04:10:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1724645700000|2024-08-26 04:15:00|10.07|10.02|10.09|10.04|10.09|10.04|10.07|10.02|9
1724646000000|2024-08-26 04:20:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1724646300000|2024-08-26 04:25:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1724646600000|2024-08-26 04:30:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|7
1724647200000|2024-08-26 04:40:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1724647500000|2024-08-26 04:45:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|10
1724647800000|2024-08-26 04:50:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|33
1724648100000|2024-08-26 04:55:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1724648400000|2024-08-26 05:00:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|53
1724648700000|2024-08-26 05:05:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|4
1724649000000|2024-08-26 05:10:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1724649300000|2024-08-26 05:15:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|3
1724649600000|2024-08-26 05:20:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1724649900000|2024-08-26 05:25:00|10.06|10.01|10.05|10|10.07|10.02|10.05|10|36
1724650200000|2024-08-26 05:30:00|10.06|10.01|10.07|10.02|10.07|10.02|10.05|10|12
1724650500000|2024-08-26 05:35:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1724650800000|2024-08-26 05:40:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|14
1724651100000|2024-08-26 05:45:00|10.05|10|10.05|10|10.06|10.01|10.05|10|13
1724651400000|2024-08-26 05:50:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|6
1724651700000|2024-08-26 05:55:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|59
1724652000000|2024-08-26 06:00:00|10.05|10|10.04|9.99|10.06|10.01|10.04|9.99|10
1724652300000|2024-08-26 06:05:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|14
1724652600000|2024-08-26 06:10:00|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|9
1724652900000|2024-08-26 06:15:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|38
1724653200000|2024-08-26 06:20:00|10.02|9.97|10.03|9.98|10.03|9.98|10.01|9.96|28
1724653500000|2024-08-26 06:25:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724653800000|2024-08-26 06:30:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|17
1724654100000|2024-08-26 06:35:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|6
1724654400000|2024-08-26 06:40:00|10.02|9.97|10.02|9.97|10.04|9.99|10.01|9.96|11
1724654700000|2024-08-26 06:45:00|10.03|9.98|10.03|9.98|10.04|9.99|10.02|9.97|43
1724655000000|2024-08-26 06:50:00|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|27
1724655300000|2024-08-26 06:55:00|10.03|9.98|10.03|9.98|10.03|9.98|10.01|9.96|21
1724655600000|2024-08-26 07:00:00|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|21
1724655900000|2024-08-26 07:05:00|10.01|9.96|9.99|9.94|10.02|9.97|9.99|9.94|29
1724656200000|2024-08-26 07:10:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|20
1724656500000|2024-08-26 07:15:00|10.02|9.97|10.03|9.98|10.04|9.99|10.01|9.96|6
1724656800000|2024-08-26 07:20:00|10.04|9.99|10.02|9.97|10.04|9.99|10.02|9.97|11
1724657100000|2024-08-26 07:25:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1724657400000|2024-08-26 07:30:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1724657700000|2024-08-26 07:35:00|10.02|9.97|10.03|9.98|10.04|9.99|10.02|9.97|8
1724658000000|2024-08-26 07:40:00|10.04|9.99|10.01|9.96|10.04|9.99|10.01|9.96|4
1724658300000|2024-08-26 07:45:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|34
1724658600000|2024-08-26 07:50:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|27
1724658900000|2024-08-26 07:55:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|13
1724659200000|2024-08-26 08:00:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|7
1724659500000|2024-08-26 08:05:00|10.01|9.96|10.02|9.97|10.03|9.98|10.01|9.96|20
1724659800000|2024-08-26 08:10:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|11
1724660100000|2024-08-26 08:15:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|10
1724660400000|2024-08-26 08:20:00|10.04|9.99|10.03|9.98|10.05|10|10.03|9.98|20
1724660700000|2024-08-26 08:25:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|14
1724661000000|2024-08-26 08:30:00|10.02|9.97|10.03|9.98|10.04|9.99|10.02|9.97|26
1724661300000|2024-08-26 08:35:00|10.02|9.97|10.04|9.99|10.04|9.99|10.02|9.97|7
1724661600000|2024-08-26 08:40:00|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|17
1724661900000|2024-08-26 08:45:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1724662200000|2024-08-26 08:50:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|4
1724662500000|2024-08-26 08:55:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|10
1724663400000|2024-08-26 09:10:00|10.01|9.96|10.01|9.96|10.01|9.96|10.01|9.96|1
1724663700000|2024-08-26 09:15:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|6
1724664300000|2024-08-26 09:25:00|10|9.95|9.98|9.93|10|9.95|9.97|9.92|21
1724664600000|2024-08-26 09:30:00|9.97|9.92|9.99|9.94|10|9.95|9.95|9.9|49
1724664900000|2024-08-26 09:35:00|10|9.95|10.01|9.96|10.02|9.97|9.99|9.94|18
1724665200000|2024-08-26 09:40:00|10.02|9.97|10.01|9.96|10.02|9.97|10|9.95|10
1724665500000|2024-08-26 09:45:00|10|9.95|10.03|9.98|10.03|9.98|10|9.95|8
1724665800000|2024-08-26 09:50:00|10.04|9.99|10.04|9.99|10.05|10|10.03|9.98|15
1724666100000|2024-08-26 09:55:00|10.03|9.98|10.05|10|10.05|10|10.03|9.98|19
1724666400000|2024-08-26 10:00:00|10.04|9.99|10.05|10|10.06|10.01|10.04|9.99|14
1724666700000|2024-08-26 10:05:00|10.06|10.01|10.06|10.01|10.07|10.02|10.04|9.99|27
1724667000000|2024-08-26 10:10:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|9
1724667300000|2024-08-26 10:15:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|12
1724667600000|2024-08-26 10:20:00|10.04|9.99|10.05|10|10.06|10.01|10.04|9.99|36
1724667900000|2024-08-26 10:25:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|10
1724668200000|2024-08-26 10:30:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|16
1724668500000|2024-08-26 10:35:00|10.02|9.97|10.03|9.98|10.03|9.98|10.01|9.96|26
1724668800000|2024-08-26 10:40:00|10.04|9.99|10.01|9.96|10.05|10|10.01|9.96|18
1724669100000|2024-08-26 10:45:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|18
1724669400000|2024-08-26 10:50:00|10|9.95|9.99|9.94|10.01|9.96|9.99|9.94|32
1724669700000|2024-08-26 10:55:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|19
1724670000000|2024-08-26 11:00:00|9.99|9.94|9.98|9.93|9.99|9.94|9.96|9.91|18
1724670300000|2024-08-26 11:05:00|9.99|9.94|9.98|9.93|9.99|9.94|9.97|9.92|28
1724670600000|2024-08-26 11:10:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|26
1724670900000|2024-08-26 11:15:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|39
1724671200000|2024-08-26 11:20:00|9.96|9.91|9.98|9.93|9.98|9.93|9.96|9.91|37
1724671500000|2024-08-26 11:25:00|9.99|9.94|9.99|9.94|10|9.95|9.98|9.93|11
1724671800000|2024-08-26 11:30:00|10|9.95|9.99|9.94|10|9.95|9.98|9.93|20
1724672100000|2024-08-26 11:35:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|3
1724672400000|2024-08-26 11:40:00|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|5
1724672700000|2024-08-26 11:45:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|19
1724673000000|2024-08-26 11:50:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|5
1724673300000|2024-08-26 11:55:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1724673600000|2024-08-26 12:00:00|9.97|9.92|9.96|9.91|9.97|9.92|9.95|9.9|6
1724673900000|2024-08-26 12:05:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|25
1724674200000|2024-08-26 12:10:00|9.96|9.91|9.96|9.91|9.96|9.91|9.95|9.9|25
1724674500000|2024-08-26 12:15:00|9.95|9.9|9.94|9.89|9.96|9.91|9.94|9.89|44
1724674800000|2024-08-26 12:20:00|9.95|9.9|9.94|9.89|9.95|9.9|9.93|9.88|40
1724675100000|2024-08-26 12:25:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|37
1724675400000|2024-08-26 12:30:00|9.94|9.89|9.91|9.86|9.94|9.89|9.9|9.85|34
1724675700000|2024-08-26 12:35:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|10
1724676000000|2024-08-26 12:40:00|9.92|9.87|9.87|9.82|9.92|9.87|9.87|9.82|28
1724676300000|2024-08-26 12:45:00|9.88|9.83|9.9|9.85|9.91|9.86|9.87|9.82|25
1724676600000|2024-08-26 12:50:00|9.89|9.84|9.9|9.85|9.9|9.85|9.87|9.82|32
1724676900000|2024-08-26 12:55:00|9.89|9.84|9.91|9.86|9.93|9.88|9.89|9.84|39
1724677200000|2024-08-26 13:00:00|9.9|9.85|9.9|9.85|9.91|9.86|9.88|9.83|49
1724677500000|2024-08-26 13:05:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|18
1724677800000|2024-08-26 13:10:00|9.93|9.88|9.92|9.87|9.93|9.88|9.91|9.86|22
1724678100000|2024-08-26 13:15:00|9.93|9.88|9.93|9.88|9.94|9.89|9.92|9.87|39
1724678400000|2024-08-26 13:20:00|9.92|9.87|9.92|9.87|9.93|9.88|9.91|9.86|17
1724678700000|2024-08-26 13:25:00|9.93|9.88|9.93|9.88|9.94|9.89|9.92|9.87|15
1724679000000|2024-08-26 13:30:00|9.92|9.87|9.92|9.87|9.94|9.89|9.91|9.86|83
1724679300000|2024-08-26 13:35:00|9.91|9.86|9.91|9.86|9.93|9.88|9.9|9.85|45
1724679600000|2024-08-26 13:40:00|9.9|9.85|9.89|9.84|9.91|9.86|9.88|9.83|46
1724679900000|2024-08-26 13:45:00|9.88|9.83|9.9|9.85|9.91|9.86|9.87|9.82|49
1724680200000|2024-08-26 13:50:00|9.91|9.86|9.89|9.84|9.91|9.86|9.89|9.84|63
1724680500000|2024-08-26 13:55:00|9.9|9.85|9.91|9.86|9.92|9.87|9.89|9.84|44
1724680800000|2024-08-26 14:00:00|9.92|9.87|9.93|9.88|9.93|9.88|9.91|9.86|28
1724681100000|2024-08-26 14:05:00|9.92|9.87|9.91|9.86|9.93|9.88|9.9|9.85|42
1724681400000|2024-08-26 14:10:00|9.9|9.85|9.89|9.84|9.91|9.86|9.88|9.83|66
1724681700000|2024-08-26 14:15:00|9.88|9.83|9.87|9.82|9.89|9.84|9.86|9.81|80
1724682000000|2024-08-26 14:20:00|9.88|9.83|9.86|9.81|9.88|9.83|9.85|9.8|75
1724682300000|2024-08-26 14:25:00|9.87|9.82|9.89|9.84|9.9|9.85|9.87|9.82|53
1724682600000|2024-08-26 14:30:00|9.88|9.83|9.87|9.82|9.9|9.85|9.85|9.8|54
1724682900000|2024-08-26 14:35:00|9.86|9.81|9.85|9.8|9.87|9.82|9.83|9.78|60
1724683200000|2024-08-26 14:40:00|9.84|9.79|9.86|9.81|9.86|9.81|9.84|9.79|39
1724683500000|2024-08-26 14:45:00|9.85|9.8|9.86|9.81|9.87|9.82|9.85|9.8|56
1724683800000|2024-08-26 14:50:00|9.87|9.82|9.88|9.83|9.88|9.83|9.86|9.81|24
1724684100000|2024-08-26 14:55:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|17
1724684400000|2024-08-26 15:00:00|9.88|9.83|9.88|9.83|9.89|9.84|9.87|9.82|55
1724684700000|2024-08-26 15:05:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1724685000000|2024-08-26 15:10:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1724685300000|2024-08-26 15:15:00|9.84|9.79|9.84|9.79|9.85|9.8|9.82|9.77|19
1724685600000|2024-08-26 15:20:00|9.85|9.8|9.86|9.81|9.86|9.81|9.84|9.79|6
1724685900000|2024-08-26 15:25:00|9.87|9.82|9.87|9.82|9.87|9.82|9.85|9.8|41
1724686200000|2024-08-26 15:30:00|9.86|9.81|9.87|9.82|9.88|9.83|9.86|9.81|32
1724686500000|2024-08-26 15:35:00|9.86|9.81|9.87|9.82|9.88|9.83|9.86|9.81|26
1724686800000|2024-08-26 15:40:00|9.88|9.83|9.89|9.84|9.89|9.84|9.87|9.82|48
1724687100000|2024-08-26 15:45:00|9.88|9.83|9.89|9.84|9.89|9.84|9.87|9.82|16
1724687400000|2024-08-26 15:50:00|9.88|9.83|9.87|9.82|9.89|9.84|9.87|9.82|20
1724687700000|2024-08-26 15:55:00|9.86|9.81|9.86|9.81|9.88|9.83|9.86|9.81|25
1724688000000|2024-08-26 16:00:00|9.85|9.8|9.84|9.79|9.86|9.81|9.84|9.79|36
1724688300000|2024-08-26 16:05:00|9.85|9.8|9.85|9.8|9.86|9.81|9.83|9.78|29
1724688600000|2024-08-26 16:10:00|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|13
1724688900000|2024-08-26 16:15:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|23
1724689200000|2024-08-26 16:20:00|9.84|9.79|9.86|9.81|9.86|9.81|9.83|9.78|21
1724689500000|2024-08-26 16:25:00|9.87|9.82|9.85|9.8|9.87|9.82|9.85|9.8|23
1724689800000|2024-08-26 16:30:00|9.86|9.81|9.85|9.8|9.86|9.81|9.84|9.79|50
1724690100000|2024-08-26 16:35:00|9.86|9.81|9.87|9.82|9.87|9.82|9.85|9.8|38
1724690400000|2024-08-26 16:40:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|34
1724690700000|2024-08-26 16:45:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|40
1724691000000|2024-08-26 16:50:00|9.88|9.83|9.86|9.81|9.88|9.83|9.86|9.81|15
1724691300000|2024-08-26 16:55:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|29
1724691600000|2024-08-26 17:00:00|9.86|9.81|9.87|9.82|9.88|9.83|9.85|9.8|12
1724691900000|2024-08-26 17:05:00|9.88|9.83|9.86|9.81|9.88|9.83|9.86|9.81|27
1724692200000|2024-08-26 17:10:00|9.87|9.82|9.85|9.8|9.87|9.82|9.85|9.8|19
1724692500000|2024-08-26 17:15:00|9.86|9.81|9.84|9.79|9.87|9.82|9.83|9.78|19
1724692800000|2024-08-26 17:20:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|15
1724693100000|2024-08-26 17:25:00|9.86|9.81|9.84|9.79|9.86|9.81|9.84|9.79|15
1724693400000|2024-08-26 17:30:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|35
1724693700000|2024-08-26 17:35:00|9.84|9.79|9.8|9.75|9.85|9.8|9.79|9.74|49
1724694000000|2024-08-26 17:40:00|9.79|9.74|9.8|9.75|9.81|9.76|9.79|9.74|56
1724694300000|2024-08-26 17:45:00|9.79|9.74|9.76|9.71|9.8|9.75|9.74|9.69|76
1724694600000|2024-08-26 17:50:00|9.75|9.7|9.75|9.7|9.77|9.72|9.75|9.7|41
1724694900000|2024-08-26 17:55:00|9.76|9.71|9.75|9.7|9.77|9.72|9.75|9.7|30
1724695200000|2024-08-26 18:00:00|9.74|9.69|9.73|9.68|9.76|9.71|9.72|9.67|36
1724695500000|2024-08-26 18:05:00|9.74|9.69|9.71|9.66|9.75|9.7|9.7|9.65|38
1724695800000|2024-08-26 18:10:00|9.72|9.67|9.73|9.68|9.73|9.68|9.7|9.65|40
1724696100000|2024-08-26 18:15:00|9.72|9.67|9.7|9.65|9.73|9.68|9.69|9.64|91
1724696400000|2024-08-26 18:20:00|9.71|9.66|9.73|9.68|9.73|9.68|9.7|9.65|31
1724696700000|2024-08-26 18:25:00|9.74|9.69|9.76|9.71|9.76|9.71|9.73|9.68|21
1724697000000|2024-08-26 18:30:00|9.77|9.72|9.77|9.72|9.78|9.73|9.76|9.71|21
1724697300000|2024-08-26 18:35:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|27
1724697600000|2024-08-26 18:40:00|9.79|9.74|9.78|9.73|9.8|9.75|9.78|9.73|18
1724697900000|2024-08-26 18:45:00|9.79|9.74|9.77|9.72|9.79|9.74|9.77|9.72|25
1724698200000|2024-08-26 18:50:00|9.78|9.73|9.77|9.72|9.78|9.73|9.76|9.71|26
1724698500000|2024-08-26 18:55:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|18
1724698800000|2024-08-26 19:00:00|9.78|9.73|9.77|9.72|9.78|9.73|9.76|9.71|14
1724699100000|2024-08-26 19:05:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|45
1724699400000|2024-08-26 19:10:00|9.75|9.7|9.76|9.71|9.77|9.72|9.75|9.7|36
1724699700000|2024-08-26 19:15:00|9.77|9.72|9.76|9.71|9.77|9.72|9.75|9.7|64
1724700000000|2024-08-26 19:20:00|9.75|9.7|9.75|9.7|9.77|9.72|9.75|9.7|7
1724700300000|2024-08-26 19:25:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|41
1724700600000|2024-08-26 19:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|15
1724700900000|2024-08-26 19:35:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|53
1724701200000|2024-08-26 19:40:00|9.73|9.68|9.73|9.68|9.75|9.7|9.73|9.68|21
1724701500000|2024-08-26 19:45:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|20
1724701800000|2024-08-26 19:50:00|9.74|9.69|9.73|9.68|9.75|9.7|9.73|9.68|56
1724702100000|2024-08-26 19:55:00|9.72|9.67|9.73|9.68|9.73|9.68|9.71|9.66|28
1724702400000|2024-08-26 20:00:00|9.72|9.67|9.7|9.65|9.73|9.68|9.69|9.64|57
1724702700000|2024-08-26 20:05:00|9.71|9.66|9.7|9.65|9.71|9.66|9.68|9.63|62
1724703000000|2024-08-26 20:10:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|22
1724703300000|2024-08-26 20:15:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|30
1724703600000|2024-08-26 20:20:00|9.71|9.66|9.73|9.68|9.73|9.68|9.7|9.65|15
1724703900000|2024-08-26 20:25:00|9.72|9.67|9.73|9.68|9.74|9.69|9.72|9.67|26
1724704200000|2024-08-26 20:30:00|9.74|9.69|9.74|9.69|9.75|9.7|9.72|9.67|41
1724704500000|2024-08-26 20:35:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|15
1724704800000|2024-08-26 20:40:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|9
1724705100000|2024-08-26 20:45:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|35
1724705400000|2024-08-26 20:50:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|30
1724705700000|2024-08-26 20:55:00|9.76|9.71|9.75|9.7|9.76|9.71|9.74|9.69|30
1724706000000|2024-08-26 21:00:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|10
1724706300000|2024-08-26 21:05:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|33
1724706600000|2024-08-26 21:10:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1724706900000|2024-08-26 21:15:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|13
1724707200000|2024-08-26 21:20:00|9.71|9.66|9.71|9.66|9.71|9.66|9.69|9.64|29
1724707500000|2024-08-26 21:25:00|9.7|9.65|9.71|9.66|9.72|9.67|9.7|9.65|6
1724707800000|2024-08-26 21:30:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1724708100000|2024-08-26 21:35:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1724708400000|2024-08-26 21:40:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1724708700000|2024-08-26 21:45:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1724709000000|2024-08-26 21:50:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1724709300000|2024-08-26 21:55:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1724709600000|2024-08-26 22:00:00|9.75|9.7|9.74|9.69|9.76|9.71|9.74|9.69|4
1724709900000|2024-08-26 22:05:00|9.75|9.7|9.73|9.68|9.76|9.71|9.73|9.68|13
1724710200000|2024-08-26 22:10:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1724710500000|2024-08-26 22:15:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|13
1724710800000|2024-08-26 22:20:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|27
1724711100000|2024-08-26 22:25:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|13
1724711400000|2024-08-26 22:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|29
1724711700000|2024-08-26 22:35:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|18
1724712000000|2024-08-26 22:40:00|9.74|9.69|9.76|9.71|9.76|9.71|9.74|9.69|23
1724712300000|2024-08-26 22:45:00|9.75|9.7|9.77|9.72|9.77|9.72|9.75|9.7|7
1724712600000|2024-08-26 22:50:00|9.76|9.71|9.78|9.73|9.78|9.73|9.76|9.71|3
1724712900000|2024-08-26 22:55:00|9.79|9.74|9.77|9.72|9.79|9.74|9.77|9.72|3
1724713200000|2024-08-26 23:00:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|13
1724713500000|2024-08-26 23:05:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724713800000|2024-08-26 23:10:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|20
1724714100000|2024-08-26 23:15:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1724714400000|2024-08-26 23:20:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1724715000000|2024-08-26 23:30:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1724715300000|2024-08-26 23:35:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1724715600000|2024-08-26 23:40:00|9.75|9.7|9.74|9.69|9.76|9.71|9.74|9.69|8
1724715900000|2024-08-26 23:45:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1724716200000|2024-08-26 23:50:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|10
1724716500000|2024-08-26 23:55:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|13
1724716800000|2024-08-27 00:00:00|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|25
1724717100000|2024-08-27 00:05:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|31
1724717400000|2024-08-27 00:10:00|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|33
1724717700000|2024-08-27 00:15:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|34
1724718000000|2024-08-27 00:20:00|9.76|9.71|9.75|9.7|9.76|9.71|9.74|9.69|4
1724718300000|2024-08-27 00:25:00|9.76|9.71|9.74|9.69|9.76|9.71|9.74|9.69|7
1724718600000|2024-08-27 00:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|11
1724718900000|2024-08-27 00:35:00|9.76|9.71|9.77|9.72|9.77|9.72|9.75|9.7|24
1724719200000|2024-08-27 00:40:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1724719500000|2024-08-27 00:45:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|11
1724719800000|2024-08-27 00:50:00|9.75|9.7|9.75|9.7|9.75|9.7|9.73|9.68|33
1724720100000|2024-08-27 00:55:00|9.74|9.69|9.75|9.7|9.75|9.7|9.73|9.68|30
1724720400000|2024-08-27 01:00:00|9.74|9.69|9.76|9.71|9.76|9.71|9.73|9.68|37
1724720700000|2024-08-27 01:05:00|9.77|9.72|9.76|9.71|9.77|9.72|9.75|9.7|16
1724721000000|2024-08-27 01:10:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|19
1724721300000|2024-08-27 01:15:00|9.76|9.71|9.78|9.73|9.78|9.73|9.75|9.7|17
1724721600000|2024-08-27 01:20:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|30
1724721900000|2024-08-27 01:25:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|8
1724722200000|2024-08-27 01:30:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1724722500000|2024-08-27 01:35:00|9.8|9.75|9.79|9.74|9.8|9.75|9.78|9.73|28
1724722800000|2024-08-27 01:40:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1724723100000|2024-08-27 01:45:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|24
1724723400000|2024-08-27 01:50:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|22
1724723700000|2024-08-27 01:55:00|9.79|9.74|9.77|9.72|9.79|9.74|9.77|9.72|21
1724724000000|2024-08-27 02:00:00|9.76|9.71|9.75|9.7|9.77|9.72|9.74|9.69|22
1724724300000|2024-08-27 02:05:00|9.74|9.69|9.76|9.71|9.76|9.71|9.74|9.69|31
1724724600000|2024-08-27 02:10:00|9.77|9.72|9.79|9.74|9.79|9.74|9.76|9.71|17
1724724900000|2024-08-27 02:15:00|9.8|9.75|9.78|9.73|9.8|9.75|9.78|9.73|19
1724725200000|2024-08-27 02:20:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|17
1724725500000|2024-08-27 02:25:00|9.78|9.73|9.78|9.73|9.8|9.75|9.78|9.73|31
1724725800000|2024-08-27 02:30:00|9.77|9.72|9.79|9.74|9.79|9.74|9.77|9.72|7
1724726100000|2024-08-27 02:35:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|9
1724726400000|2024-08-27 02:40:00|9.77|9.72|9.76|9.71|9.78|9.73|9.75|9.7|10
1724726700000|2024-08-27 02:45:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|19
1724727000000|2024-08-27 02:50:00|9.76|9.71|9.77|9.72|9.77|9.72|9.75|9.7|12
1724727300000|2024-08-27 02:55:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1724727600000|2024-08-27 03:00:00|9.76|9.71|9.75|9.7|9.77|9.72|9.74|9.69|22
1724727900000|2024-08-27 03:05:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|10
1724728200000|2024-08-27 03:10:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|14
1724728500000|2024-08-27 03:15:00|9.74|9.69|9.73|9.68|9.75|9.7|9.73|9.68|46
1724728800000|2024-08-27 03:20:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|9
1724729100000|2024-08-27 03:25:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|31
1724729400000|2024-08-27 03:30:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1724729700000|2024-08-27 03:35:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|20
1724730000000|2024-08-27 03:40:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1724730300000|2024-08-27 03:45:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|36
1724730600000|2024-08-27 03:50:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1724730900000|2024-08-27 03:55:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|5
1724731200000|2024-08-27 04:00:00|9.76|9.71|9.75|9.7|9.76|9.71|9.74|9.69|14
1724731500000|2024-08-27 04:05:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|8
1724731800000|2024-08-27 04:10:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|16
1724732100000|2024-08-27 04:15:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|12
1724732400000|2024-08-27 04:20:00|9.74|9.69|9.74|9.69|9.75|9.7|9.73|9.68|21
1724732700000|2024-08-27 04:25:00|9.73|9.68|9.74|9.69|9.75|9.7|9.73|9.68|10
1724733000000|2024-08-27 04:30:00|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|21
1724733300000|2024-08-27 04:35:00|9.76|9.71|9.77|9.72|9.78|9.73|9.75|9.7|22
1724733600000|2024-08-27 04:40:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|20
1724733900000|2024-08-27 04:45:00|9.78|9.73|9.77|9.72|9.78|9.73|9.76|9.71|24
1724734200000|2024-08-27 04:50:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|45
1724734500000|2024-08-27 04:55:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|27
1724734800000|2024-08-27 05:00:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|16
1724735100000|2024-08-27 05:05:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|21
1724735400000|2024-08-27 05:10:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|16
1724735700000|2024-08-27 05:15:00|9.77|9.72|9.78|9.73|9.78|9.73|9.75|9.7|8
1724736000000|2024-08-27 05:20:00|9.77|9.72|9.79|9.74|9.79|9.74|9.77|9.72|33
1724736300000|2024-08-27 05:25:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|19
1724736600000|2024-08-27 05:30:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|12
1724736900000|2024-08-27 05:35:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|9
1724737200000|2024-08-27 05:40:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|8
1724737500000|2024-08-27 05:45:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|5
1724737800000|2024-08-27 05:50:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|3
1724738100000|2024-08-27 05:55:00|9.78|9.73|9.79|9.74|9.8|9.75|9.78|9.73|10
1724738400000|2024-08-27 06:00:00|9.8|9.75|9.78|9.73|9.8|9.75|9.78|9.73|7
1724738700000|2024-08-27 06:05:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|13
1724739000000|2024-08-27 06:10:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|9
1724739300000|2024-08-27 06:15:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|7
1724739600000|2024-08-27 06:20:00|9.76|9.71|9.75|9.7|9.77|9.72|9.75|9.7|18
1724739900000|2024-08-27 06:25:00|9.76|9.71|9.75|9.7|9.76|9.71|9.74|9.69|24
1724740200000|2024-08-27 06:30:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|11
1724740500000|2024-08-27 06:35:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|15
1724740800000|2024-08-27 06:40:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|6
1724741100000|2024-08-27 06:45:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|13
1724741400000|2024-08-27 06:50:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1724741700000|2024-08-27 06:55:00|9.73|9.68|9.72|9.67|9.74|9.69|9.72|9.67|8
1724742000000|2024-08-27 07:00:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1724742300000|2024-08-27 07:05:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|6
1724742600000|2024-08-27 07:10:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|13
1724742900000|2024-08-27 07:15:00|9.73|9.68|9.72|9.67|9.74|9.69|9.72|9.67|28
1724743200000|2024-08-27 07:20:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|19
1724743500000|2024-08-27 07:25:00|9.72|9.67|9.74|9.69|9.75|9.7|9.72|9.67|21
1724743800000|2024-08-27 07:30:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|23
1724744100000|2024-08-27 07:35:00|9.72|9.67|9.73|9.68|9.75|9.7|9.72|9.67|10
1724744400000|2024-08-27 07:40:00|9.72|9.67|9.7|9.65|9.73|9.68|9.7|9.65|15
1724744700000|2024-08-27 07:45:00|9.71|9.66|9.72|9.67|9.73|9.68|9.7|9.65|42
1724745000000|2024-08-27 07:50:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|16
1724745300000|2024-08-27 07:55:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|21
1724745600000|2024-08-27 08:00:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|12
1724745900000|2024-08-27 08:05:00|9.72|9.67|9.71|9.66|9.73|9.68|9.71|9.66|20
1724746200000|2024-08-27 08:10:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|29
1724746500000|2024-08-27 08:15:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1724746800000|2024-08-27 08:20:00|9.7|9.65|9.69|9.64|9.71|9.66|9.69|9.64|58
1724747100000|2024-08-27 08:25:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|19
1724747400000|2024-08-27 08:30:00|9.71|9.66|9.7|9.65|9.71|9.66|9.69|9.64|36
1724747700000|2024-08-27 08:35:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|32
1724748000000|2024-08-27 08:40:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|35
1724748300000|2024-08-27 08:45:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|27
1724748600000|2024-08-27 08:50:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1724748900000|2024-08-27 08:55:00|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|18
1724749200000|2024-08-27 09:00:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|11
1724749500000|2024-08-27 09:05:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1724749800000|2024-08-27 09:10:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1724750100000|2024-08-27 09:15:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|11
1724750400000|2024-08-27 09:20:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|12
1724750700000|2024-08-27 09:25:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1724751000000|2024-08-27 09:30:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1724751300000|2024-08-27 09:35:00|9.73|9.68|9.7|9.65|9.73|9.68|9.7|9.65|10
1724751600000|2024-08-27 09:40:00|9.69|9.64|9.67|9.62|9.7|9.65|9.67|9.62|21
1724751900000|2024-08-27 09:45:00|9.68|9.63|9.67|9.62|9.69|9.64|9.66|9.61|26
1724752200000|2024-08-27 09:50:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1724752500000|2024-08-27 09:55:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|40
1724752800000|2024-08-27 10:00:00|9.65|9.6|9.62|9.57|9.66|9.61|9.62|9.57|16
1724753100000|2024-08-27 10:05:00|9.61|9.56|9.6|9.55|9.62|9.57|9.59|9.54|52
1724753400000|2024-08-27 10:10:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|14
1724753700000|2024-08-27 10:15:00|9.61|9.56|9.6|9.55|9.61|9.56|9.58|9.53|28
1724754000000|2024-08-27 10:20:00|9.59|9.54|9.6|9.55|9.61|9.56|9.59|9.54|78
1724754300000|2024-08-27 10:25:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|24
1724754600000|2024-08-27 10:30:00|9.61|9.56|9.61|9.56|9.63|9.58|9.6|9.55|19
1724754900000|2024-08-27 10:35:00|9.6|9.55|9.61|9.56|9.61|9.56|9.59|9.54|18
1724755200000|2024-08-27 10:40:00|9.6|9.55|9.61|9.56|9.62|9.57|9.6|9.55|6
1724755500000|2024-08-27 10:45:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1724755800000|2024-08-27 10:50:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1724756400000|2024-08-27 11:00:00|9.61|9.56|9.61|9.56|9.61|9.56|9.59|9.54|15
1724756700000|2024-08-27 11:05:00|9.62|9.57|9.63|9.58|9.63|9.58|9.61|9.56|22
1724757000000|2024-08-27 11:10:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1724757300000|2024-08-27 11:15:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|7
1724757600000|2024-08-27 11:20:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1724757900000|2024-08-27 11:25:00|9.65|9.6|9.65|9.6|9.66|9.61|9.64|9.59|43
1724758200000|2024-08-27 11:30:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|38
1724758500000|2024-08-27 11:35:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|21
1724758800000|2024-08-27 11:40:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|9
1724759100000|2024-08-27 11:45:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1724760000000|2024-08-27 12:00:00|9.63|9.58|9.61|9.56|9.63|9.58|9.61|9.56|5
1724760300000|2024-08-27 12:05:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|13
1724760600000|2024-08-27 12:10:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|22
1724760900000|2024-08-27 12:15:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|40
1724761200000|2024-08-27 12:20:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|7
1724761500000|2024-08-27 12:25:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|10
1724761800000|2024-08-27 12:30:00|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|13
1724762100000|2024-08-27 12:35:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1724762400000|2024-08-27 12:40:00|9.61|9.56|9.61|9.56|9.61|9.56|9.59|9.54|9
1724762700000|2024-08-27 12:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.61|9.56|6
1724763000000|2024-08-27 12:50:00|9.62|9.57|9.66|9.61|9.66|9.61|9.62|9.57|31
1724763300000|2024-08-27 12:55:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|31
1724763600000|2024-08-27 13:00:00|9.68|9.63|9.64|9.59|9.68|9.63|9.64|9.59|25
1724763900000|2024-08-27 13:05:00|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|55
1724764200000|2024-08-27 13:10:00|9.64|9.59|9.67|9.62|9.68|9.63|9.64|9.59|22
1724764500000|2024-08-27 13:15:00|9.68|9.63|9.67|9.62|9.69|9.64|9.67|9.62|22
1724764800000|2024-08-27 13:20:00|9.66|9.61|9.69|9.64|9.69|9.64|9.66|9.61|36
1724765100000|2024-08-27 13:25:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|38
1724765400000|2024-08-27 13:30:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1724765700000|2024-08-27 13:35:00|9.68|9.63|9.66|9.61|9.69|9.64|9.66|9.61|27
1724766000000|2024-08-27 13:40:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|21
1724766300000|2024-08-27 13:45:00|9.68|9.63|9.68|9.63|9.68|9.63|9.66|9.61|19
1724766600000|2024-08-27 13:50:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|18
1724766900000|2024-08-27 13:55:00|9.69|9.64|9.67|9.62|9.69|9.64|9.67|9.62|5
1724767200000|2024-08-27 14:00:00|9.66|9.61|9.65|9.6|9.67|9.62|9.65|9.6|20
1724767500000|2024-08-27 14:05:00|9.66|9.61|9.64|9.59|9.66|9.61|9.63|9.58|37
1724767800000|2024-08-27 14:10:00|9.65|9.6|9.62|9.57|9.65|9.6|9.6|9.55|48
1724768100000|2024-08-27 14:15:00|9.63|9.58|9.66|9.61|9.66|9.61|9.62|9.57|44
1724768400000|2024-08-27 14:20:00|9.65|9.6|9.67|9.62|9.68|9.63|9.65|9.6|13
1724768700000|2024-08-27 14:25:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|23
1724769000000|2024-08-27 14:30:00|9.67|9.62|9.7|9.65|9.72|9.67|9.67|9.62|14
1724769300000|2024-08-27 14:35:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1724769600000|2024-08-27 14:40:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|15
1724769900000|2024-08-27 14:45:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|9
1724770200000|2024-08-27 14:50:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1724770500000|2024-08-27 14:55:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|8
1724770800000|2024-08-27 15:00:00|9.66|9.61|9.64|9.59|9.66|9.61|9.64|9.59|9
1724771100000|2024-08-27 15:05:00|9.63|9.58|9.67|9.62|9.67|9.62|9.63|9.58|9
1724771400000|2024-08-27 15:10:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|7
1724771700000|2024-08-27 15:15:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|13
1724772000000|2024-08-27 15:20:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1724772300000|2024-08-27 15:25:00|9.66|9.61|9.69|9.64|9.69|9.64|9.66|9.61|6
1724772600000|2024-08-27 15:30:00|9.7|9.65|9.68|9.63|9.7|9.65|9.67|9.62|11
1724772900000|2024-08-27 15:35:00|9.67|9.62|9.69|9.64|9.7|9.65|9.67|9.62|7
1724773200000|2024-08-27 15:40:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|14
1724773500000|2024-08-27 15:45:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1724773800000|2024-08-27 15:50:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1724774100000|2024-08-27 15:55:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724774400000|2024-08-27 16:00:00|9.66|9.61|9.66|9.61|9.67|9.62|9.65|9.6|27
1724774700000|2024-08-27 16:05:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|15
1724775000000|2024-08-27 16:10:00|9.66|9.61|9.68|9.63|9.69|9.64|9.66|9.61|7
1724775300000|2024-08-27 16:15:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|12
1724775600000|2024-08-27 16:20:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1724775900000|2024-08-27 16:25:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|13
1724776200000|2024-08-27 16:30:00|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|13
1724776500000|2024-08-27 16:35:00|9.69|9.64|9.68|9.63|9.7|9.65|9.67|9.62|6
1724776800000|2024-08-27 16:40:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|23
1724777100000|2024-08-27 16:45:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|23
1724777400000|2024-08-27 16:50:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1724777700000|2024-08-27 16:55:00|9.66|9.61|9.66|9.61|9.68|9.63|9.66|9.61|11
1724778000000|2024-08-27 17:00:00|9.65|9.6|9.66|9.61|9.67|9.62|9.65|9.6|20
1724778300000|2024-08-27 17:05:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|21
1724778600000|2024-08-27 17:10:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1724778900000|2024-08-27 17:15:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|17
1724779200000|2024-08-27 17:20:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|9
1724779500000|2024-08-27 17:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|9
1724779800000|2024-08-27 17:30:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724780100000|2024-08-27 17:35:00|9.68|9.63|9.66|9.61|9.68|9.63|9.65|9.6|11
1724780400000|2024-08-27 17:40:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|13
1724780700000|2024-08-27 17:45:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|14
1724781000000|2024-08-27 17:50:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1724781300000|2024-08-27 17:55:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|9
1724781600000|2024-08-27 18:00:00|9.67|9.62|9.66|9.61|9.68|9.63|9.66|9.61|8
1724781900000|2024-08-27 18:05:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1724782200000|2024-08-27 18:10:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1724782500000|2024-08-27 18:15:00|9.68|9.63|9.7|9.65|9.7|9.65|9.67|9.62|11
1724782800000|2024-08-27 18:20:00|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|5
1724783100000|2024-08-27 18:25:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|7
1724783400000|2024-08-27 18:30:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|12
1724783700000|2024-08-27 18:35:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|21
1724784000000|2024-08-27 18:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|9
1724784300000|2024-08-27 18:45:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1724784600000|2024-08-27 18:50:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|9
1724785500000|2024-08-27 19:05:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1724785800000|2024-08-27 19:10:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1724786100000|2024-08-27 19:15:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|11
1724786400000|2024-08-27 19:20:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1724786700000|2024-08-27 19:25:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1724787000000|2024-08-27 19:30:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|11
1724787300000|2024-08-27 19:35:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1724787600000|2024-08-27 19:40:00|9.68|9.63|9.69|9.64|9.7|9.65|9.67|9.62|14
1724787900000|2024-08-27 19:45:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|11
1724788200000|2024-08-27 19:50:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1724788500000|2024-08-27 19:55:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1724788800000|2024-08-27 20:00:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|5
1724789100000|2024-08-27 20:05:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|15
1724789400000|2024-08-27 20:10:00|9.68|9.63|9.66|9.61|9.68|9.63|9.66|9.61|9
1724789700000|2024-08-27 20:15:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|13
1724790000000|2024-08-27 20:20:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1724790300000|2024-08-27 20:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1724790600000|2024-08-27 20:30:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1724790900000|2024-08-27 20:35:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|6
1724791200000|2024-08-27 20:40:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|8
1724791500000|2024-08-27 20:45:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1724791800000|2024-08-27 20:50:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|6
1724792100000|2024-08-27 20:55:00|9.66|9.61|9.65|9.6|9.67|9.62|9.65|9.6|6
1724792400000|2024-08-27 21:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1724792700000|2024-08-27 21:05:00|9.65|9.6|9.63|9.58|9.66|9.61|9.62|9.57|13
1724793000000|2024-08-27 21:10:00|9.62|9.57|9.58|9.53|9.63|9.58|9.56|9.51|33
1724793300000|2024-08-27 21:15:00|9.59|9.54|9.59|9.54|9.61|9.56|9.57|9.52|67
1724793600000|2024-08-27 21:20:00|9.6|9.55|9.61|9.56|9.61|9.56|9.58|9.53|28
1724793900000|2024-08-27 21:25:00|9.6|9.55|9.59|9.54|9.61|9.56|9.59|9.54|8
1724794200000|2024-08-27 21:30:00|9.58|9.53|9.6|9.55|9.61|9.56|9.58|9.53|7
1724794500000|2024-08-27 21:35:00|9.59|9.54|9.54|9.49|9.59|9.54|9.49|9.44|24
1724794800000|2024-08-27 21:40:00|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|4
1724795100000|2024-08-27 21:45:00|9.53|9.48|9.43|9.38|9.53|9.48|9.41|9.36|33
1724795400000|2024-08-27 21:50:00|9.44|9.39|9.46|9.41|9.49|9.44|9.44|9.39|11
1724795700000|2024-08-27 21:55:00|9.47|9.42|9.5|9.45|9.5|9.45|9.47|9.42|4
1724796000000|2024-08-27 22:00:00|9.49|9.44|9.51|9.46|9.52|9.47|9.49|9.44|15
1724796300000|2024-08-27 22:05:00|9.5|9.45|9.43|9.38|9.5|9.45|9.42|9.37|72
1724796600000|2024-08-27 22:10:00|9.44|9.39|9.3|9.25|9.45|9.4|9.29|9.24|79
1724796900000|2024-08-27 22:15:00|9.31|9.26|9.37|9.32|9.37|9.32|9.27|9.22|66
1724797200000|2024-08-27 22:20:00|9.36|9.31|9.34|9.29|9.38|9.33|9.34|9.29|51
1724797500000|2024-08-27 22:25:00|9.33|9.28|9.31|9.26|9.36|9.31|9.3|9.25|75
1724797800000|2024-08-27 22:30:00|9.3|9.25|9.27|9.22|9.31|9.26|9.26|9.21|78
1724798100000|2024-08-27 22:35:00|9.26|9.21|9.31|9.26|9.32|9.27|9.26|9.21|64
1724798400000|2024-08-27 22:40:00|9.32|9.27|9.29|9.24|9.33|9.28|9.28|9.23|42
1724798700000|2024-08-27 22:45:00|9.28|9.23|9.32|9.27|9.32|9.27|9.28|9.23|65
1724799000000|2024-08-27 22:50:00|9.33|9.28|9.35|9.3|9.36|9.31|9.33|9.28|49
1724799300000|2024-08-27 22:55:00|9.34|9.29|9.37|9.32|9.38|9.33|9.34|9.29|36
1724799600000|2024-08-27 23:00:00|9.36|9.31|9.35|9.3|9.36|9.31|9.34|9.29|30
1724799900000|2024-08-27 23:05:00|9.34|9.29|9.36|9.31|9.37|9.32|9.33|9.28|61
1724800500000|2024-08-27 23:15:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|9
1724800800000|2024-08-27 23:20:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|25
1724801100000|2024-08-27 23:25:00|9.41|9.36|9.42|9.37|9.43|9.38|9.4|9.35|48
1724801400000|2024-08-27 23:30:00|9.41|9.36|9.42|9.37|9.43|9.38|9.41|9.36|52
1724801700000|2024-08-27 23:35:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|19
1724802000000|2024-08-27 23:40:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|8
1724802300000|2024-08-27 23:45:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1724802600000|2024-08-27 23:50:00|9.43|9.38|9.4|9.35|9.43|9.38|9.4|9.35|16
1724802900000|2024-08-27 23:55:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|14
1724803200000|2024-08-28 00:00:00|9.39|9.34|9.37|9.32|9.39|9.34|9.37|9.32|29
1724803500000|2024-08-28 00:05:00|9.36|9.31|9.38|9.33|9.39|9.34|9.35|9.3|27
1724803800000|2024-08-28 00:10:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|15
1724804100000|2024-08-28 00:15:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|39
1724804400000|2024-08-28 00:20:00|9.37|9.32|9.34|9.29|9.37|9.32|9.34|9.29|40
1724804700000|2024-08-28 00:25:00|9.35|9.3|9.35|9.3|9.37|9.32|9.34|9.29|43
1724805000000|2024-08-28 00:30:00|9.34|9.29|9.37|9.32|9.37|9.32|9.34|9.29|48
1724805300000|2024-08-28 00:35:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|29
1724805600000|2024-08-28 00:40:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|47
1724805900000|2024-08-28 00:45:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|54
1724806200000|2024-08-28 00:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|13
1724806500000|2024-08-28 00:55:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1724806800000|2024-08-28 01:00:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|14
1724807100000|2024-08-28 01:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|18
1724807400000|2024-08-28 01:10:00|9.37|9.32|9.39|9.34|9.39|9.34|9.36|9.31|23
1724807700000|2024-08-28 01:15:00|9.38|9.33|9.37|9.32|9.39|9.34|9.37|9.32|34
1724808000000|2024-08-28 01:20:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|25
1724808300000|2024-08-28 01:25:00|9.37|9.32|9.35|9.3|9.37|9.32|9.34|9.29|15
1724808600000|2024-08-28 01:30:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|55
1724808900000|2024-08-28 01:35:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|38
1724809200000|2024-08-28 01:40:00|9.33|9.28|9.36|9.31|9.36|9.31|9.33|9.28|28
1724809500000|2024-08-28 01:45:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|32
1724809800000|2024-08-28 01:50:00|9.35|9.3|9.38|9.33|9.38|9.33|9.35|9.3|34
1724810100000|2024-08-28 01:55:00|9.37|9.32|9.39|9.34|9.4|9.35|9.37|9.32|19
1724810400000|2024-08-28 02:00:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1724810700000|2024-08-28 02:05:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|10
1724811000000|2024-08-28 02:10:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|15
1724811300000|2024-08-28 02:15:00|9.37|9.32|9.39|9.34|9.4|9.35|9.37|9.32|13
1724811600000|2024-08-28 02:20:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1724811900000|2024-08-28 02:25:00|9.38|9.33|9.37|9.32|9.39|9.34|9.36|9.31|8
1724812200000|2024-08-28 02:30:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|46
1724812500000|2024-08-28 02:35:00|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|12
1724812800000|2024-08-28 02:40:00|9.36|9.31|9.38|9.33|9.38|9.33|9.35|9.3|25
1724813100000|2024-08-28 02:45:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1724813400000|2024-08-28 02:50:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|13
1724813700000|2024-08-28 02:55:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|54
1724814000000|2024-08-28 03:00:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|45
1724814300000|2024-08-28 03:05:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|25
1724814600000|2024-08-28 03:10:00|9.38|9.33|9.4|9.35|9.41|9.36|9.38|9.33|11
1724814900000|2024-08-28 03:15:00|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|50
1724815200000|2024-08-28 03:20:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|43
1724815800000|2024-08-28 03:30:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1724816100000|2024-08-28 03:35:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|33
1724816400000|2024-08-28 03:40:00|9.41|9.36|9.43|9.38|9.43|9.38|9.41|9.36|17
1724816700000|2024-08-28 03:45:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1724817000000|2024-08-28 03:50:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1724817300000|2024-08-28 03:55:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1724817600000|2024-08-28 04:00:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1724818200000|2024-08-28 04:10:00|9.42|9.37|9.43|9.38|9.44|9.39|9.42|9.37|24
1724818500000|2024-08-28 04:15:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1724818800000|2024-08-28 04:20:00|9.45|9.4|9.43|9.38|9.45|9.4|9.43|9.38|5
1724819100000|2024-08-28 04:25:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1724819400000|2024-08-28 04:30:00|9.44|9.39|9.44|9.39|9.45|9.4|9.43|9.38|25
1724819700000|2024-08-28 04:35:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|12
1724820000000|2024-08-28 04:40:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|19
1724820900000|2024-08-28 04:55:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|20
1724821200000|2024-08-28 05:00:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|20
1724821500000|2024-08-28 05:05:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|28
1724822100000|2024-08-28 05:15:00|9.44|9.39|9.45|9.4|9.45|9.4|9.43|9.38|8
1724822400000|2024-08-28 05:20:00|9.44|9.39|9.46|9.41|9.47|9.42|9.44|9.39|27
1724822700000|2024-08-28 05:25:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|21
1724823000000|2024-08-28 05:30:00|9.46|9.41|9.48|9.43|9.48|9.43|9.45|9.4|11
1724823300000|2024-08-28 05:35:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|29
1724823600000|2024-08-28 05:40:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|17
1724823900000|2024-08-28 05:45:00|9.49|9.44|9.48|9.43|9.5|9.45|9.48|9.43|38
1724824200000|2024-08-28 05:50:00|9.49|9.44|9.46|9.41|9.49|9.44|9.46|9.41|34
1724824500000|2024-08-28 05:55:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|29
1724824800000|2024-08-28 06:00:00|9.46|9.41|9.46|9.41|9.48|9.43|9.45|9.4|47
1724825100000|2024-08-28 06:05:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|12
1724825400000|2024-08-28 06:10:00|9.45|9.4|9.45|9.4|9.47|9.42|9.45|9.4|21
1724825700000|2024-08-28 06:15:00|9.46|9.41|9.46|9.41|9.46|9.41|9.44|9.39|69
1724826000000|2024-08-28 06:20:00|9.45|9.4|9.46|9.41|9.46|9.41|9.44|9.39|62
1724826300000|2024-08-28 06:25:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|27
1724826600000|2024-08-28 06:30:00|9.46|9.41|9.46|9.41|9.46|9.41|9.44|9.39|21
1724826900000|2024-08-28 06:35:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|34
1724827200000|2024-08-28 06:40:00|9.47|9.42|9.44|9.39|9.47|9.42|9.44|9.39|30
1724827500000|2024-08-28 06:45:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|21
1724827800000|2024-08-28 06:50:00|9.46|9.41|9.46|9.41|9.47|9.42|9.45|9.4|11
1724828100000|2024-08-28 06:55:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|27
1724828400000|2024-08-28 07:00:00|9.44|9.39|9.45|9.4|9.46|9.41|9.44|9.39|22
1724828700000|2024-08-28 07:05:00|9.46|9.41|9.45|9.4|9.46|9.41|9.44|9.39|40
1724829000000|2024-08-28 07:10:00|9.46|9.41|9.44|9.39|9.46|9.41|9.44|9.39|15
1724829300000|2024-08-28 07:15:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|17
1724829900000|2024-08-28 07:25:00|9.44|9.39|9.44|9.39|9.45|9.4|9.43|9.38|9
1724830200000|2024-08-28 07:30:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|22
1724830500000|2024-08-28 07:35:00|9.45|9.4|9.42|9.37|9.45|9.4|9.42|9.37|42
1724830800000|2024-08-28 07:40:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|25
1724831100000|2024-08-28 07:45:00|9.42|9.37|9.4|9.35|9.42|9.37|9.39|9.34|23
1724831700000|2024-08-28 07:55:00|9.38|9.33|9.33|9.28|9.38|9.33|9.32|9.27|69
1724832000000|2024-08-28 08:00:00|9.32|9.27|9.3|9.25|9.32|9.27|9.28|9.23|53
1724832300000|2024-08-28 08:05:00|9.31|9.26|9.32|9.27|9.35|9.3|9.3|9.25|96
1724832600000|2024-08-28 08:10:00|9.31|9.26|9.34|9.29|9.35|9.3|9.31|9.26|60
1724832900000|2024-08-28 08:15:00|9.35|9.3|9.36|9.31|9.37|9.32|9.34|9.29|90
1724833200000|2024-08-28 08:20:00|9.37|9.32|9.37|9.32|9.38|9.33|9.35|9.3|75
1724833500000|2024-08-28 08:25:00|9.38|9.33|9.38|9.33|9.39|9.34|9.36|9.31|81
1724833800000|2024-08-28 08:30:00|9.39|9.34|9.4|9.35|9.4|9.35|9.38|9.33|30
1724834100000|2024-08-28 08:35:00|9.39|9.34|9.41|9.36|9.42|9.37|9.39|9.34|93
1724834400000|2024-08-28 08:40:00|9.4|9.35|9.36|9.31|9.41|9.36|9.36|9.31|23
1724834700000|2024-08-28 08:45:00|9.37|9.32|9.35|9.3|9.37|9.32|9.34|9.29|35
1724835000000|2024-08-28 08:50:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|32
1724835300000|2024-08-28 08:55:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|13
1724835600000|2024-08-28 09:00:00|9.39|9.34|9.38|9.33|9.39|9.34|9.37|9.32|36
1724835900000|2024-08-28 09:05:00|9.37|9.32|9.37|9.32|9.38|9.33|9.35|9.3|31
1724836200000|2024-08-28 09:10:00|9.38|9.33|9.37|9.32|9.38|9.33|9.36|9.31|30
1724836500000|2024-08-28 09:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|13
1724836800000|2024-08-28 09:20:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|24
1724837100000|2024-08-28 09:25:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|36
1724837400000|2024-08-28 09:30:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|11
1724837700000|2024-08-28 09:35:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1724838000000|2024-08-28 09:40:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|32
1724838300000|2024-08-28 09:45:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724838600000|2024-08-28 09:50:00|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|30
1724838900000|2024-08-28 09:55:00|9.41|9.36|9.44|9.39|9.45|9.4|9.41|9.36|12
1724839200000|2024-08-28 10:00:00|9.43|9.38|9.43|9.38|9.45|9.4|9.43|9.38|17
1724839500000|2024-08-28 10:05:00|9.44|9.39|9.44|9.39|9.45|9.4|9.41|9.36|11
1724839800000|2024-08-28 10:10:00|9.43|9.38|9.45|9.4|9.45|9.4|9.42|9.37|15
1724840100000|2024-08-28 10:15:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1724840700000|2024-08-28 10:25:00|9.46|9.41|9.46|9.41|9.47|9.42|9.45|9.4|9
1724841000000|2024-08-28 10:30:00|9.45|9.4|9.42|9.37|9.45|9.4|9.42|9.37|14
1724841300000|2024-08-28 10:35:00|9.43|9.38|9.42|9.37|9.44|9.39|9.41|9.36|48
1724841600000|2024-08-28 10:40:00|9.41|9.36|9.44|9.39|9.45|9.4|9.41|9.36|38
1724841900000|2024-08-28 10:45:00|9.45|9.4|9.44|9.39|9.45|9.4|9.43|9.38|18
1724842200000|2024-08-28 10:50:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1724842500000|2024-08-28 10:55:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|27
1724842800000|2024-08-28 11:00:00|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|6
1724843100000|2024-08-28 11:05:00|9.43|9.38|9.45|9.4|9.45|9.4|9.42|9.37|9
1724843400000|2024-08-28 11:10:00|9.44|9.39|9.47|9.42|9.47|9.42|9.44|9.39|6
1724843700000|2024-08-28 11:15:00|9.46|9.41|9.48|9.43|9.48|9.43|9.46|9.41|19
1724844000000|2024-08-28 11:20:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1724844300000|2024-08-28 11:25:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|11
1724844600000|2024-08-28 11:30:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|19
1724844900000|2024-08-28 11:35:00|9.49|9.44|9.48|9.43|9.5|9.45|9.48|9.43|18
1724845200000|2024-08-28 11:40:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|12
1724845500000|2024-08-28 11:45:00|9.47|9.42|9.47|9.42|9.48|9.43|9.46|9.41|5
1724845800000|2024-08-28 11:50:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1724846100000|2024-08-28 11:55:00|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|7
1724846400000|2024-08-28 12:00:00|9.45|9.4|9.46|9.41|9.47|9.42|9.45|9.4|6
1724846700000|2024-08-28 12:05:00|9.47|9.42|9.47|9.42|9.48|9.43|9.46|9.41|5
1724847000000|2024-08-28 12:10:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|13
1724847300000|2024-08-28 12:15:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|25
1724847600000|2024-08-28 12:20:00|9.48|9.43|9.49|9.44|9.5|9.45|9.47|9.42|16
1724847900000|2024-08-28 12:25:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|10
1724848200000|2024-08-28 12:30:00|9.5|9.45|9.51|9.46|9.51|9.46|9.49|9.44|22
1724848500000|2024-08-28 12:35:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|21
1724848800000|2024-08-28 12:40:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|12
1724849100000|2024-08-28 12:45:00|9.49|9.44|9.48|9.43|9.5|9.45|9.48|9.43|6
1724849400000|2024-08-28 12:50:00|9.49|9.44|9.48|9.43|9.49|9.44|9.47|9.42|24
1724849700000|2024-08-28 12:55:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1724850000000|2024-08-28 13:00:00|9.47|9.42|9.46|9.41|9.48|9.43|9.46|9.41|6
1724850300000|2024-08-28 13:05:00|9.47|9.42|9.45|9.4|9.47|9.42|9.45|9.4|15
1724850600000|2024-08-28 13:10:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|24
1724850900000|2024-08-28 13:15:00|9.44|9.39|9.47|9.42|9.47|9.42|9.44|9.39|20
1724851200000|2024-08-28 13:20:00|9.46|9.41|9.45|9.4|9.47|9.42|9.45|9.4|26
1724851500000|2024-08-28 13:25:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|22
1724851800000|2024-08-28 13:30:00|9.46|9.41|9.46|9.41|9.46|9.41|9.44|9.39|35
1724852100000|2024-08-28 13:35:00|9.45|9.4|9.43|9.38|9.45|9.4|9.43|9.38|25
1724852400000|2024-08-28 13:40:00|9.42|9.37|9.42|9.37|9.44|9.39|9.41|9.36|27
1724852700000|2024-08-28 13:45:00|9.41|9.36|9.4|9.35|9.42|9.37|9.39|9.34|70
1724853000000|2024-08-28 13:50:00|9.41|9.36|9.39|9.34|9.41|9.36|9.38|9.33|45
1724853300000|2024-08-28 13:55:00|9.38|9.33|9.35|9.3|9.38|9.33|9.33|9.28|40
1724853600000|2024-08-28 14:00:00|9.34|9.29|9.37|9.32|9.39|9.34|9.33|9.28|72
1724853900000|2024-08-28 14:05:00|9.38|9.33|9.4|9.35|9.4|9.35|9.35|9.3|83
1724854200000|2024-08-28 14:10:00|9.39|9.34|9.39|9.34|9.41|9.36|9.39|9.34|67
1724854500000|2024-08-28 14:15:00|9.38|9.33|9.4|9.35|9.41|9.36|9.38|9.33|57
1724854800000|2024-08-28 14:20:00|9.41|9.36|9.38|9.33|9.42|9.37|9.37|9.32|48
1724855100000|2024-08-28 14:25:00|9.39|9.34|9.37|9.32|9.39|9.34|9.37|9.32|65
1724855400000|2024-08-28 14:30:00|9.38|9.33|9.34|9.29|9.38|9.33|9.33|9.28|45
1724855700000|2024-08-28 14:35:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|25
1724856000000|2024-08-28 14:40:00|9.34|9.29|9.32|9.27|9.35|9.3|9.32|9.27|35
1724856300000|2024-08-28 14:45:00|9.33|9.28|9.31|9.26|9.33|9.28|9.3|9.25|69
1724856600000|2024-08-28 14:50:00|9.32|9.27|9.33|9.28|9.34|9.29|9.31|9.26|74
1724856900000|2024-08-28 14:55:00|9.34|9.29|9.34|9.29|9.36|9.31|9.33|9.28|47
1724857200000|2024-08-28 15:00:00|9.33|9.28|9.33|9.28|9.34|9.29|9.31|9.26|81
1724857500000|2024-08-28 15:05:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|105
1724857800000|2024-08-28 15:10:00|9.31|9.26|9.29|9.24|9.32|9.27|9.28|9.23|89
1724858100000|2024-08-28 15:15:00|9.3|9.25|9.28|9.23|9.3|9.25|9.26|9.21|99
1724858400000|2024-08-28 15:20:00|9.27|9.22|9.27|9.22|9.29|9.24|9.25|9.2|91
1724858700000|2024-08-28 15:25:00|9.26|9.21|9.27|9.22|9.29|9.24|9.26|9.21|66
1724859000000|2024-08-28 15:30:00|9.28|9.23|9.23|9.18|9.28|9.23|9.23|9.18|48
1724859300000|2024-08-28 15:35:00|9.24|9.19|9.25|9.2|9.26|9.21|9.22|9.17|60
1724859600000|2024-08-28 15:40:00|9.24|9.19|9.24|9.19|9.26|9.21|9.23|9.18|59
1724859900000|2024-08-28 15:45:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|33
1724860200000|2024-08-28 15:50:00|9.24|9.19|9.26|9.21|9.27|9.22|9.23|9.18|55
1724860500000|2024-08-28 15:55:00|9.25|9.2|9.26|9.21|9.28|9.23|9.25|9.2|52
1724860800000|2024-08-28 16:00:00|9.25|9.2|9.25|9.2|9.27|9.22|9.24|9.19|67
1724861100000|2024-08-28 16:05:00|9.26|9.21|9.19|9.14|9.26|9.21|9.19|9.14|58
1724861400000|2024-08-28 16:10:00|9.2|9.15|9.17|9.12|9.21|9.16|9.17|9.12|72
1724861700000|2024-08-28 16:15:00|9.18|9.13|9.12|9.07|9.19|9.14|9.11|9.06|83
1724862000000|2024-08-28 16:20:00|9.11|9.06|9.12|9.07|9.13|9.08|9.08|9.03|72
1724862300000|2024-08-28 16:25:00|9.13|9.08|9.19|9.14|9.2|9.15|9.12|9.07|73
1724862600000|2024-08-28 16:30:00|9.18|9.13|9.14|9.09|9.18|9.13|9.13|9.08|61
1724862900000|2024-08-28 16:35:00|9.15|9.1|9.19|9.14|9.19|9.14|9.14|9.09|133
1724863200000|2024-08-28 16:40:00|9.2|9.15|9.21|9.16|9.21|9.16|9.18|9.13|80
1724863500000|2024-08-28 16:45:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|73
1724863800000|2024-08-28 16:50:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|46
1724864100000|2024-08-28 16:55:00|9.25|9.2|9.29|9.24|9.29|9.24|9.24|9.19|25
1724864400000|2024-08-28 17:00:00|9.28|9.23|9.27|9.22|9.29|9.24|9.27|9.22|20
1724864700000|2024-08-28 17:05:00|9.28|9.23|9.3|9.25|9.3|9.25|9.27|9.22|23
1724865000000|2024-08-28 17:10:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|11
1724865300000|2024-08-28 17:15:00|9.28|9.23|9.28|9.23|9.29|9.24|9.25|9.2|51
1724865600000|2024-08-28 17:20:00|9.27|9.22|9.26|9.21|9.28|9.23|9.25|9.2|64
1724865900000|2024-08-28 17:25:00|9.25|9.2|9.26|9.21|9.27|9.22|9.25|9.2|24
1724866200000|2024-08-28 17:30:00|9.27|9.22|9.24|9.19|9.27|9.22|9.23|9.18|18
1724866500000|2024-08-28 17:35:00|9.25|9.2|9.26|9.21|9.28|9.23|9.24|9.19|40
1724866800000|2024-08-28 17:40:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|39
1724867100000|2024-08-28 17:45:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|23
1724867400000|2024-08-28 17:50:00|9.25|9.2|9.22|9.17|9.25|9.2|9.22|9.17|14
1724867700000|2024-08-28 17:55:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|20
1724868000000|2024-08-28 18:00:00|9.19|9.14|9.19|9.14|9.19|9.14|9.17|9.12|25
1724868300000|2024-08-28 18:05:00|9.18|9.13|9.22|9.17|9.22|9.17|9.18|9.13|29
1724868600000|2024-08-28 18:10:00|9.21|9.16|9.21|9.16|9.23|9.18|9.21|9.16|19
1724868900000|2024-08-28 18:15:00|9.2|9.15|9.22|9.17|9.24|9.19|9.2|9.15|15
1724869200000|2024-08-28 18:20:00|9.23|9.18|9.26|9.21|9.26|9.21|9.23|9.18|34
1724869500000|2024-08-28 18:25:00|9.25|9.2|9.25|9.2|9.27|9.22|9.25|9.2|7
1724869800000|2024-08-28 18:30:00|9.26|9.21|9.28|9.23|9.29|9.24|9.25|9.2|31
1724870100000|2024-08-28 18:35:00|9.29|9.24|9.28|9.23|9.29|9.24|9.27|9.22|26
1724870400000|2024-08-28 18:40:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1724870700000|2024-08-28 18:45:00|9.27|9.22|9.28|9.23|9.29|9.24|9.26|9.21|24
1724871000000|2024-08-28 18:50:00|9.29|9.24|9.34|9.29|9.34|9.29|9.28|9.23|28
1724871300000|2024-08-28 18:55:00|9.33|9.28|9.34|9.29|9.35|9.3|9.33|9.28|40
1724871600000|2024-08-28 19:00:00|9.35|9.3|9.39|9.34|9.4|9.35|9.35|9.3|41
1724871900000|2024-08-28 19:05:00|9.38|9.33|9.32|9.27|9.38|9.33|9.31|9.26|23
1724872200000|2024-08-28 19:10:00|9.31|9.26|9.34|9.29|9.34|9.29|9.31|9.26|44
1724872500000|2024-08-28 19:15:00|9.33|9.28|9.33|9.28|9.34|9.29|9.32|9.27|35
1724872800000|2024-08-28 19:20:00|9.32|9.27|9.34|9.29|9.34|9.29|9.31|9.26|43
1724873100000|2024-08-28 19:25:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|50
1724873400000|2024-08-28 19:30:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|16
1724873700000|2024-08-28 19:35:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|54
1724874000000|2024-08-28 19:40:00|9.33|9.28|9.32|9.27|9.35|9.3|9.31|9.26|48
1724874300000|2024-08-28 19:45:00|9.33|9.28|9.33|9.28|9.33|9.28|9.31|9.26|41
1724874600000|2024-08-28 19:50:00|9.34|9.29|9.34|9.29|9.36|9.31|9.33|9.28|31
1724874900000|2024-08-28 19:55:00|9.33|9.28|9.3|9.25|9.34|9.29|9.28|9.23|22
1724875200000|2024-08-28 20:00:00|9.31|9.26|9.32|9.27|9.33|9.28|9.29|9.24|70
1724875500000|2024-08-28 20:05:00|9.33|9.28|9.31|9.26|9.33|9.28|9.3|9.25|11
1724875800000|2024-08-28 20:10:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|20
1724876100000|2024-08-28 20:15:00|9.34|9.29|9.36|9.31|9.37|9.32|9.33|9.28|27
1724876400000|2024-08-28 20:20:00|9.35|9.3|9.27|9.22|9.4|9.35|9.27|9.22|75
1724876700000|2024-08-28 20:25:00|9.28|9.23|9.32|9.27|9.35|9.3|9.28|9.23|87
1724877000000|2024-08-28 20:30:00|9.33|9.28|9.33|9.28|9.35|9.3|9.29|9.24|69
1724877300000|2024-08-28 20:35:00|9.32|9.27|9.35|9.3|9.35|9.3|9.31|9.26|48
1724877600000|2024-08-28 20:40:00|9.34|9.29|9.32|9.27|9.35|9.3|9.31|9.26|33
1724877900000|2024-08-28 20:45:00|9.31|9.26|9.3|9.25|9.33|9.28|9.29|9.24|50
1724878200000|2024-08-28 20:50:00|9.29|9.24|9.33|9.28|9.33|9.28|9.29|9.24|45
1724878500000|2024-08-28 20:55:00|9.32|9.27|9.33|9.28|9.36|9.31|9.32|9.27|14
1724878800000|2024-08-28 21:00:00|9.32|9.27|9.31|9.26|9.33|9.28|9.31|9.26|12
1724879100000|2024-08-28 21:05:00|9.32|9.27|9.3|9.25|9.33|9.28|9.3|9.25|25
1724879400000|2024-08-28 21:10:00|9.31|9.26|9.32|9.27|9.33|9.28|9.3|9.25|14
1724879700000|2024-08-28 21:15:00|9.31|9.26|9.33|9.28|9.33|9.28|9.3|9.25|13
1724880000000|2024-08-28 21:20:00|9.32|9.27|9.36|9.31|9.36|9.31|9.32|9.27|23
1724880300000|2024-08-28 21:25:00|9.37|9.32|9.34|9.29|9.37|9.32|9.34|9.29|16
1724880600000|2024-08-28 21:30:00|9.35|9.3|9.35|9.3|9.35|9.3|9.33|9.28|7
1724880900000|2024-08-28 21:35:00|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|4
1724881500000|2024-08-28 21:45:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724881800000|2024-08-28 21:50:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1724882100000|2024-08-28 21:55:00|9.33|9.28|9.31|9.26|9.33|9.28|9.31|9.26|9
1724882400000|2024-08-28 22:00:00|9.32|9.27|9.32|9.27|9.33|9.28|9.3|9.25|31
1724882700000|2024-08-28 22:05:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|22
1724883000000|2024-08-28 22:10:00|9.31|9.26|9.29|9.24|9.31|9.26|9.28|9.23|23
1724883300000|2024-08-28 22:15:00|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|31
1724883600000|2024-08-28 22:20:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|57
1724883900000|2024-08-28 22:25:00|9.26|9.21|9.25|9.2|9.27|9.22|9.25|9.2|44
1724884200000|2024-08-28 22:30:00|9.26|9.21|9.27|9.22|9.27|9.22|9.24|9.19|32
1724884500000|2024-08-28 22:35:00|9.26|9.21|9.28|9.23|9.29|9.24|9.26|9.21|35
1724884800000|2024-08-28 22:40:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|23
1724885100000|2024-08-28 22:45:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|40
1724885400000|2024-08-28 22:50:00|9.28|9.23|9.29|9.24|9.3|9.25|9.28|9.23|18
1724885700000|2024-08-28 22:55:00|9.3|9.25|9.32|9.27|9.32|9.27|9.29|9.24|27
1724886000000|2024-08-28 23:00:00|9.31|9.26|9.33|9.28|9.34|9.29|9.31|9.26|27
1724886300000|2024-08-28 23:05:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724886600000|2024-08-28 23:10:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|14
1724886900000|2024-08-28 23:15:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|10
1724887200000|2024-08-28 23:20:00|9.32|9.27|9.31|9.26|9.32|9.27|9.3|9.25|4
1724887500000|2024-08-28 23:25:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|11
1724887800000|2024-08-28 23:30:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|11
1724888100000|2024-08-28 23:35:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|18
1724888400000|2024-08-28 23:40:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1724888700000|2024-08-28 23:45:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|16
1724889000000|2024-08-28 23:50:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1724889300000|2024-08-28 23:55:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|27
1724889600000|2024-08-29 00:00:00|9.3|9.25|9.32|9.27|9.32|9.27|9.3|9.25|35
1724889900000|2024-08-29 00:05:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|25
1724890200000|2024-08-29 00:10:00|9.32|9.27|9.34|9.29|9.35|9.3|9.32|9.27|19
1724890500000|2024-08-29 00:15:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|12
1724890800000|2024-08-29 00:20:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|7
1724891100000|2024-08-29 00:25:00|9.34|9.29|9.33|9.28|9.35|9.3|9.32|9.27|20
1724891400000|2024-08-29 00:30:00|9.32|9.27|9.31|9.26|9.32|9.27|9.3|9.25|34
1724891700000|2024-08-29 00:35:00|9.3|9.25|9.33|9.28|9.33|9.28|9.3|9.25|30
1724892300000|2024-08-29 00:45:00|9.34|9.29|9.32|9.27|9.34|9.29|9.32|9.27|5
1724892600000|2024-08-29 00:50:00|9.31|9.26|9.32|9.27|9.33|9.28|9.31|9.26|6
1724892900000|2024-08-29 00:55:00|9.33|9.28|9.35|9.3|9.35|9.3|9.32|9.27|7
1724893200000|2024-08-29 01:00:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|33
1724893500000|2024-08-29 01:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.35|9.3|22
1724893800000|2024-08-29 01:10:00|9.37|9.32|9.35|9.3|9.38|9.33|9.35|9.3|25
1724894100000|2024-08-29 01:15:00|9.34|9.29|9.33|9.28|9.35|9.3|9.32|9.27|18
1724894400000|2024-08-29 01:20:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|26
1724894700000|2024-08-29 01:25:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|25
1724895000000|2024-08-29 01:30:00|9.31|9.26|9.32|9.27|9.33|9.28|9.31|9.26|12
1724895300000|2024-08-29 01:35:00|9.33|9.28|9.34|9.29|9.34|9.29|9.32|9.27|18
1724895600000|2024-08-29 01:40:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1724895900000|2024-08-29 01:45:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|11
1724896200000|2024-08-29 01:50:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|12
1724896500000|2024-08-29 01:55:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|20
1724896800000|2024-08-29 02:00:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|15
1724897100000|2024-08-29 02:05:00|9.31|9.26|9.3|9.25|9.32|9.27|9.3|9.25|20
1724897400000|2024-08-29 02:10:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|11
1724897700000|2024-08-29 02:15:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1724898300000|2024-08-29 02:25:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1724898600000|2024-08-29 02:30:00|9.3|9.25|9.32|9.27|9.32|9.27|9.3|9.25|7
1724898900000|2024-08-29 02:35:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|13
1724899200000|2024-08-29 02:40:00|9.3|9.25|9.33|9.28|9.33|9.28|9.3|9.25|10
1724899500000|2024-08-29 02:45:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|15
1724900100000|2024-08-29 02:55:00|9.31|9.26|9.33|9.28|9.34|9.29|9.31|9.26|11
1724900400000|2024-08-29 03:00:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1724900700000|2024-08-29 03:05:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724901300000|2024-08-29 03:15:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724901600000|2024-08-29 03:20:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1724901900000|2024-08-29 03:25:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1724902200000|2024-08-29 03:30:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1724902500000|2024-08-29 03:35:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|17
1724902800000|2024-08-29 03:40:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1724903100000|2024-08-29 03:45:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|13
1724903400000|2024-08-29 03:50:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1724903700000|2024-08-29 03:55:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|28
1724904000000|2024-08-29 04:00:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|30
1724904300000|2024-08-29 04:05:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|25
1724904600000|2024-08-29 04:10:00|9.32|9.27|9.31|9.26|9.33|9.28|9.31|9.26|14
1724904900000|2024-08-29 04:15:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|24
1724905200000|2024-08-29 04:20:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1724905500000|2024-08-29 04:25:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|13
1724905800000|2024-08-29 04:30:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1724906100000|2024-08-29 04:35:00|9.29|9.24|9.31|9.26|9.31|9.26|9.29|9.24|17
1724906400000|2024-08-29 04:40:00|9.3|9.25|9.32|9.27|9.32|9.27|9.3|9.25|15
1724906700000|2024-08-29 04:45:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|35
1724907000000|2024-08-29 04:50:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1724907600000|2024-08-29 05:00:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|10
1724907900000|2024-08-29 05:05:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1724908200000|2024-08-29 05:10:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1724908500000|2024-08-29 05:15:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|17
1724908800000|2024-08-29 05:20:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|16
1724909100000|2024-08-29 05:25:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724909400000|2024-08-29 05:30:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|12
1724909700000|2024-08-29 05:35:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|7
1724910000000|2024-08-29 05:40:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|22
1724910300000|2024-08-29 05:45:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|16
1724910600000|2024-08-29 05:50:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1724910900000|2024-08-29 05:55:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|40
1724911200000|2024-08-29 06:00:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|10
1724911500000|2024-08-29 06:05:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1724911800000|2024-08-29 06:10:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724912100000|2024-08-29 06:15:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724912400000|2024-08-29 06:20:00|9.35|9.3|9.37|9.32|9.37|9.32|9.34|9.29|57
1724912700000|2024-08-29 06:25:00|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|18
1724913000000|2024-08-29 06:30:00|9.36|9.31|9.37|9.32|9.38|9.33|9.35|9.3|18
1724913300000|2024-08-29 06:35:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|29
1724913600000|2024-08-29 06:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1724913900000|2024-08-29 06:45:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|17
1724914200000|2024-08-29 06:50:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|9
1724914500000|2024-08-29 06:55:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|11
1724914800000|2024-08-29 07:00:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|4
1724915100000|2024-08-29 07:05:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|28
1724915400000|2024-08-29 07:10:00|9.4|9.35|9.4|9.35|9.41|9.36|9.39|9.34|13
1724915700000|2024-08-29 07:15:00|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|7
1724916000000|2024-08-29 07:20:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724916300000|2024-08-29 07:25:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1724916600000|2024-08-29 07:30:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|11
1724916900000|2024-08-29 07:35:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|12
1724917200000|2024-08-29 07:40:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1724917800000|2024-08-29 07:50:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724918100000|2024-08-29 07:55:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1724918400000|2024-08-29 08:00:00|9.4|9.35|9.38|9.33|9.4|9.35|9.38|9.33|15
1724918700000|2024-08-29 08:05:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|31
1724919000000|2024-08-29 08:10:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1724919300000|2024-08-29 08:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1724919600000|2024-08-29 08:20:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|17
1724919900000|2024-08-29 08:25:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|22
1724920200000|2024-08-29 08:30:00|9.38|9.33|9.38|9.33|9.38|9.33|9.36|9.31|23
1724920500000|2024-08-29 08:35:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|18
1724920800000|2024-08-29 08:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|14
1724921100000|2024-08-29 08:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1724921700000|2024-08-29 08:55:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1724922000000|2024-08-29 09:00:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1724922900000|2024-08-29 09:15:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724923200000|2024-08-29 09:20:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1724923500000|2024-08-29 09:25:00|9.4|9.35|9.4|9.35|9.41|9.36|9.39|9.34|13
1724923800000|2024-08-29 09:30:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1724924700000|2024-08-29 09:45:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1724925000000|2024-08-29 09:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1724925300000|2024-08-29 09:55:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1724925600000|2024-08-29 10:00:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|18
1724925900000|2024-08-29 10:05:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|11
1724926200000|2024-08-29 10:10:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|31
1724926500000|2024-08-29 10:15:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1724927100000|2024-08-29 10:25:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1724927400000|2024-08-29 10:30:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1724927700000|2024-08-29 10:35:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1724928000000|2024-08-29 10:40:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1724928300000|2024-08-29 10:45:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1724928600000|2024-08-29 10:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|15
1724928900000|2024-08-29 10:55:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|5
1724929500000|2024-08-29 11:05:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724929800000|2024-08-29 11:10:00|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|4
1724930100000|2024-08-29 11:15:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|32
1724930400000|2024-08-29 11:20:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|26
1724930700000|2024-08-29 11:25:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|11
1724931300000|2024-08-29 11:35:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1724931600000|2024-08-29 11:40:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1724931900000|2024-08-29 11:45:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1724932200000|2024-08-29 11:50:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1724932500000|2024-08-29 11:55:00|9.4|9.35|9.39|9.34|9.41|9.36|9.39|9.34|12
1724932800000|2024-08-29 12:00:00|9.4|9.35|9.41|9.36|9.41|9.36|9.39|9.34|12
1724933100000|2024-08-29 12:05:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|12
1724933400000|2024-08-29 12:10:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|12
1724933700000|2024-08-29 12:15:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|14
1724934000000|2024-08-29 12:20:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1724934300000|2024-08-29 12:25:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|21
1724934600000|2024-08-29 12:30:00|9.42|9.37|9.41|9.36|9.42|9.37|9.4|9.35|16
1724934900000|2024-08-29 12:35:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|11
1724935200000|2024-08-29 12:40:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724935500000|2024-08-29 12:45:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|22
1724935800000|2024-08-29 12:50:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1724936100000|2024-08-29 12:55:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|18
1724936400000|2024-08-29 13:00:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|27
1724936700000|2024-08-29 13:05:00|9.43|9.38|9.41|9.36|9.43|9.38|9.4|9.35|17
1724937000000|2024-08-29 13:10:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1724937300000|2024-08-29 13:15:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|14
1724937600000|2024-08-29 13:20:00|9.43|9.38|9.41|9.36|9.43|9.38|9.41|9.36|5
1724937900000|2024-08-29 13:25:00|9.4|9.35|9.41|9.36|9.42|9.37|9.4|9.35|4
1724938200000|2024-08-29 13:30:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|14
1724938500000|2024-08-29 13:35:00|9.44|9.39|9.42|9.37|9.44|9.39|9.42|9.37|17
1724938800000|2024-08-29 13:40:00|9.41|9.36|9.4|9.35|9.41|9.36|9.39|9.34|8
1724939100000|2024-08-29 13:45:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|21
1724939400000|2024-08-29 13:50:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|9
1724939700000|2024-08-29 13:55:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1724940000000|2024-08-29 14:00:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1724940300000|2024-08-29 14:05:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|8
1724940600000|2024-08-29 14:10:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1724940900000|2024-08-29 14:15:00|9.43|9.38|9.42|9.37|9.43|9.38|9.41|9.36|10
1724941200000|2024-08-29 14:20:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|14
1724941500000|2024-08-29 14:25:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|8
1724941800000|2024-08-29 14:30:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|18
1724942100000|2024-08-29 14:35:00|9.43|9.38|9.44|9.39|9.44|9.39|9.42|9.37|6
1724942400000|2024-08-29 14:40:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|15
1724942700000|2024-08-29 14:45:00|9.44|9.39|9.45|9.4|9.46|9.41|9.44|9.39|18
1724943000000|2024-08-29 14:50:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1724943300000|2024-08-29 14:55:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|12
1724943600000|2024-08-29 15:00:00|9.45|9.4|9.46|9.41|9.46|9.41|9.44|9.39|20
1724943900000|2024-08-29 15:05:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|16
1724944200000|2024-08-29 15:10:00|9.45|9.4|9.44|9.39|9.46|9.41|9.44|9.39|8
1724944500000|2024-08-29 15:15:00|9.45|9.4|9.44|9.39|9.46|9.41|9.44|9.39|20
1724944800000|2024-08-29 15:20:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1724945100000|2024-08-29 15:25:00|9.43|9.38|9.45|9.4|9.45|9.4|9.43|9.38|29
1724945400000|2024-08-29 15:30:00|9.46|9.41|9.46|9.41|9.47|9.42|9.45|9.4|23
1724945700000|2024-08-29 15:35:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|14
1724946000000|2024-08-29 15:40:00|9.45|9.4|9.44|9.39|9.46|9.41|9.44|9.39|20
1724946300000|2024-08-29 15:45:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|13
1724946600000|2024-08-29 15:50:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1724946900000|2024-08-29 15:55:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1724947200000|2024-08-29 16:00:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|21
1724947500000|2024-08-29 16:05:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|16
1724947800000|2024-08-29 16:10:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|29
1724948100000|2024-08-29 16:15:00|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|9
1724948400000|2024-08-29 16:20:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1724948700000|2024-08-29 16:25:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1724949000000|2024-08-29 16:30:00|9.42|9.37|9.44|9.39|9.44|9.39|9.41|9.36|21
1724949300000|2024-08-29 16:35:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1724949600000|2024-08-29 16:40:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1724949900000|2024-08-29 16:45:00|9.41|9.36|9.4|9.35|9.42|9.37|9.4|9.35|4
1724950200000|2024-08-29 16:50:00|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|9
1724950500000|2024-08-29 16:55:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1724950800000|2024-08-29 17:00:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|9
1724951100000|2024-08-29 17:05:00|9.42|9.37|9.41|9.36|9.43|9.38|9.41|9.36|6
1724951400000|2024-08-29 17:10:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|8
1724951700000|2024-08-29 17:15:00|9.4|9.35|9.41|9.36|9.41|9.36|9.39|9.34|10
1724952000000|2024-08-29 17:20:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|10
1724952600000|2024-08-29 17:30:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|22
1724952900000|2024-08-29 17:35:00|9.4|9.35|9.42|9.37|9.43|9.38|9.4|9.35|27
1724953200000|2024-08-29 17:40:00|9.41|9.36|9.43|9.38|9.43|9.38|9.41|9.36|25
1724953500000|2024-08-29 17:45:00|9.42|9.37|9.41|9.36|9.43|9.38|9.41|9.36|12
1724953800000|2024-08-29 17:50:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|15
1724954100000|2024-08-29 17:55:00|9.41|9.36|9.43|9.38|9.43|9.38|9.41|9.36|11
1724954400000|2024-08-29 18:00:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|37
1724954700000|2024-08-29 18:05:00|9.41|9.36|9.38|9.33|9.41|9.36|9.38|9.33|10
1724955000000|2024-08-29 18:10:00|9.37|9.32|9.36|9.31|9.37|9.32|9.33|9.28|14
1724955300000|2024-08-29 18:15:00|9.35|9.3|9.33|9.28|9.36|9.31|9.32|9.27|55
1724955600000|2024-08-29 18:20:00|9.34|9.29|9.35|9.3|9.36|9.31|9.33|9.28|42
1724955900000|2024-08-29 18:25:00|9.36|9.31|9.34|9.29|9.36|9.31|9.33|9.28|21
1724956200000|2024-08-29 18:30:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|17
1724956500000|2024-08-29 18:35:00|9.34|9.29|9.33|9.28|9.35|9.3|9.32|9.27|10
1724956800000|2024-08-29 18:40:00|9.34|9.29|9.32|9.27|9.34|9.29|9.32|9.27|49
1724957100000|2024-08-29 18:45:00|9.33|9.28|9.32|9.27|9.33|9.28|9.3|9.25|76
1724957700000|2024-08-29 18:55:00|9.3|9.25|9.29|9.24|9.31|9.26|9.28|9.23|84
1724958000000|2024-08-29 19:00:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1724958300000|2024-08-29 19:05:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|9
1724958900000|2024-08-29 19:15:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|90
1724959200000|2024-08-29 19:20:00|9.27|9.22|9.29|9.24|9.3|9.25|9.27|9.22|25
1724959500000|2024-08-29 19:25:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|15
1724959800000|2024-08-29 19:30:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|17
1724960100000|2024-08-29 19:35:00|9.3|9.25|9.32|9.27|9.33|9.28|9.3|9.25|23
1724960400000|2024-08-29 19:40:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1724960700000|2024-08-29 19:45:00|9.33|9.28|9.3|9.25|9.33|9.28|9.3|9.25|24
1724961000000|2024-08-29 19:50:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|26
1724961300000|2024-08-29 19:55:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|36
1724961600000|2024-08-29 20:00:00|9.31|9.26|9.33|9.28|9.33|9.28|9.3|9.25|47
1724961900000|2024-08-29 20:05:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|38
1724962200000|2024-08-29 20:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.3|9.25|9
1724962500000|2024-08-29 20:15:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|11
1724962800000|2024-08-29 20:20:00|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|5
1724963100000|2024-08-29 20:25:00|9.27|9.22|9.29|9.24|9.3|9.25|9.27|9.22|37
1724963400000|2024-08-29 20:30:00|9.3|9.25|9.29|9.24|9.3|9.25|9.28|9.23|36
1724963700000|2024-08-29 20:35:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|25
1724964000000|2024-08-29 20:40:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|13
1724964300000|2024-08-29 20:45:00|9.28|9.23|9.29|9.24|9.3|9.25|9.28|9.23|8
1724964600000|2024-08-29 20:50:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|7
1724964900000|2024-08-29 20:55:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|15
1724965200000|2024-08-29 21:00:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1724965500000|2024-08-29 21:05:00|9.27|9.22|9.29|9.24|9.29|9.24|9.27|9.22|11
1724965800000|2024-08-29 21:10:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|11
1724966100000|2024-08-29 21:15:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|10
1724966400000|2024-08-29 21:20:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1724966700000|2024-08-29 21:25:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|19
1724967000000|2024-08-29 21:30:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1724967300000|2024-08-29 21:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1724967900000|2024-08-29 21:45:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1724968500000|2024-08-29 21:55:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1724968800000|2024-08-29 22:00:00|9.25|9.2|9.24|9.19|9.26|9.21|9.24|9.19|14
1724969100000|2024-08-29 22:05:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|19
1724969400000|2024-08-29 22:10:00|9.24|9.19|9.27|9.22|9.27|9.22|9.23|9.18|30
1724969700000|2024-08-29 22:15:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|24
1724970000000|2024-08-29 22:20:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|20
1724970300000|2024-08-29 22:25:00|9.3|9.25|9.3|9.25|9.3|9.25|9.28|9.23|25
1724970600000|2024-08-29 22:30:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|19
1724970900000|2024-08-29 22:35:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|16
1724971200000|2024-08-29 22:40:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|27
1724971500000|2024-08-29 22:45:00|9.33|9.28|9.32|9.27|9.34|9.29|9.32|9.27|10
1724971800000|2024-08-29 22:50:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1724972100000|2024-08-29 22:55:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724972400000|2024-08-29 23:00:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1724972700000|2024-08-29 23:05:00|9.34|9.29|9.34|9.29|9.34|9.29|9.32|9.27|17
1724973000000|2024-08-29 23:10:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1724973600000|2024-08-29 23:20:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|10
1724973900000|2024-08-29 23:25:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1724974200000|2024-08-29 23:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|22
1724974500000|2024-08-29 23:35:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|24
1724974800000|2024-08-29 23:40:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|11
1724975100000|2024-08-29 23:45:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1724975400000|2024-08-29 23:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724975700000|2024-08-29 23:55:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1724976000000|2024-08-30 00:00:00|9.33|9.28|9.31|9.26|9.34|9.29|9.31|9.26|29
1724976300000|2024-08-30 00:05:00|9.3|9.25|9.31|9.26|9.32|9.27|9.3|9.25|8
1724976600000|2024-08-30 00:10:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1724976900000|2024-08-30 00:15:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|12
1724977200000|2024-08-30 00:20:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|15
1724977500000|2024-08-30 00:25:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|24
1724977800000|2024-08-30 00:30:00|9.32|9.27|9.35|9.3|9.36|9.31|9.32|9.27|36
1724978100000|2024-08-30 00:35:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|25
1724978400000|2024-08-30 00:40:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|18
1724978700000|2024-08-30 00:45:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|3
1724979000000|2024-08-30 00:50:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|15
1724979300000|2024-08-30 00:55:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|11
1724979600000|2024-08-30 01:00:00|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|5
1724979900000|2024-08-30 01:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1724980200000|2024-08-30 01:10:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1724980500000|2024-08-30 01:15:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|13
1724980800000|2024-08-30 01:20:00|9.36|9.31|9.35|9.3|9.37|9.32|9.34|9.29|10
1724981100000|2024-08-30 01:25:00|9.36|9.31|9.34|9.29|9.36|9.31|9.33|9.28|27
1724981400000|2024-08-30 01:30:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|28
1724981700000|2024-08-30 01:35:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|27
1724982000000|2024-08-30 01:40:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|9
1724982300000|2024-08-30 01:45:00|9.33|9.28|9.35|9.3|9.36|9.31|9.33|9.28|5
1724982600000|2024-08-30 01:50:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|12
1724982900000|2024-08-30 01:55:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1724983200000|2024-08-30 02:00:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|8
1724983500000|2024-08-30 02:05:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|8
1724983800000|2024-08-30 02:10:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1724984100000|2024-08-30 02:15:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|7
1724984400000|2024-08-30 02:20:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|15
1724984700000|2024-08-30 02:25:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|17
1724985000000|2024-08-30 02:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|14
1724985300000|2024-08-30 02:35:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1724985600000|2024-08-30 02:40:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1724985900000|2024-08-30 02:45:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|36
1724986200000|2024-08-30 02:50:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|7
1724986500000|2024-08-30 02:55:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|9
1724986800000|2024-08-30 03:00:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|3
1724987100000|2024-08-30 03:05:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|9
1724987400000|2024-08-30 03:10:00|9.31|9.26|9.32|9.27|9.33|9.28|9.31|9.26|10
1724987700000|2024-08-30 03:15:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|17
1724988000000|2024-08-30 03:20:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1724988300000|2024-08-30 03:25:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|13
1724988600000|2024-08-30 03:30:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1724988900000|2024-08-30 03:35:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1724989200000|2024-08-30 03:40:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|8
1724989500000|2024-08-30 03:45:00|9.33|9.28|9.34|9.29|9.34|9.29|9.32|9.27|14
1724989800000|2024-08-30 03:50:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1724990100000|2024-08-30 03:55:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724990400000|2024-08-30 04:00:00|9.32|9.27|9.35|9.3|9.35|9.3|9.32|9.27|32
1724990700000|2024-08-30 04:05:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|9
1724991000000|2024-08-30 04:10:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|7
1724991300000|2024-08-30 04:15:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|28
1724991600000|2024-08-30 04:20:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1724991900000|2024-08-30 04:25:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1724992200000|2024-08-30 04:30:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|3
1724992500000|2024-08-30 04:35:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|22
1724992800000|2024-08-30 04:40:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1724993100000|2024-08-30 04:45:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|17
1724993700000|2024-08-30 04:55:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1724994300000|2024-08-30 05:05:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1724994600000|2024-08-30 05:10:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1724994900000|2024-08-30 05:15:00|9.34|9.29|9.33|9.28|9.35|9.3|9.32|9.27|30
1724995200000|2024-08-30 05:20:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1724995500000|2024-08-30 05:25:00|9.35|9.3|9.33|9.28|9.36|9.31|9.33|9.28|13
1724995800000|2024-08-30 05:30:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|12
1724996100000|2024-08-30 05:35:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|15
1724996400000|2024-08-30 05:40:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1724996700000|2024-08-30 05:45:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|13
1724997000000|2024-08-30 05:50:00|9.37|9.32|9.35|9.3|9.37|9.32|9.35|9.3|7
1724997300000|2024-08-30 05:55:00|9.34|9.29|9.33|9.28|9.36|9.31|9.33|9.28|10
1724997600000|2024-08-30 06:00:00|9.34|9.29|9.33|9.28|9.34|9.29|9.32|9.27|12
1724997900000|2024-08-30 06:05:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|18
1724998200000|2024-08-30 06:10:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1724998500000|2024-08-30 06:15:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|11
1724998800000|2024-08-30 06:20:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|14
1724999100000|2024-08-30 06:25:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|9
1724999400000|2024-08-30 06:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1724999700000|2024-08-30 06:35:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1725000000000|2024-08-30 06:40:00|9.33|9.28|9.34|9.29|9.35|9.3|9.33|9.28|4
1725000300000|2024-08-30 06:45:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|9
1725000600000|2024-08-30 06:50:00|9.34|9.29|9.35|9.3|9.36|9.31|9.34|9.29|24
1725000900000|2024-08-30 06:55:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|14
1725001200000|2024-08-30 07:00:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|3
1725001500000|2024-08-30 07:05:00|9.37|9.32|9.36|9.31|9.37|9.32|9.35|9.3|16
1725001800000|2024-08-30 07:10:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725002100000|2024-08-30 07:15:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|8
1725002400000|2024-08-30 07:20:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1725002700000|2024-08-30 07:25:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|5
1725003000000|2024-08-30 07:30:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|17
1725003300000|2024-08-30 07:35:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|23
1725003600000|2024-08-30 07:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725003900000|2024-08-30 07:45:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|11
1725004200000|2024-08-30 07:50:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725004500000|2024-08-30 07:55:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1725004800000|2024-08-30 08:00:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|10
1725005100000|2024-08-30 08:05:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725005700000|2024-08-30 08:15:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725006600000|2024-08-30 08:30:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725006900000|2024-08-30 08:35:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725007200000|2024-08-30 08:40:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725008100000|2024-08-30 08:55:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725008700000|2024-08-30 09:05:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725009000000|2024-08-30 09:10:00|9.31|9.26|9.32|9.27|9.32|9.27|9.3|9.25|14
1725009300000|2024-08-30 09:15:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|22
1725009600000|2024-08-30 09:20:00|9.34|9.29|9.35|9.3|9.35|9.3|9.33|9.28|16
1725009900000|2024-08-30 09:25:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725010200000|2024-08-30 09:30:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|9
1725010500000|2024-08-30 09:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725010800000|2024-08-30 09:40:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1725011100000|2024-08-30 09:45:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|13
1725011400000|2024-08-30 09:50:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725011700000|2024-08-30 09:55:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725012300000|2024-08-30 10:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725012900000|2024-08-30 10:15:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1725013200000|2024-08-30 10:20:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725013500000|2024-08-30 10:25:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725013800000|2024-08-30 10:30:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1725014100000|2024-08-30 10:35:00|9.39|9.34|9.38|9.33|9.4|9.35|9.38|9.33|22
1725014400000|2024-08-30 10:40:00|9.39|9.34|9.42|9.37|9.42|9.37|9.38|9.33|12
1725014700000|2024-08-30 10:45:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|16
1725015000000|2024-08-30 10:50:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|32
1725015300000|2024-08-30 10:55:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1725015600000|2024-08-30 11:00:00|9.39|9.34|9.4|9.35|9.41|9.36|9.39|9.34|6
1725015900000|2024-08-30 11:05:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725016200000|2024-08-30 11:10:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1725016500000|2024-08-30 11:15:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1725016800000|2024-08-30 11:20:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1725017100000|2024-08-30 11:25:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1725017400000|2024-08-30 11:30:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1725017700000|2024-08-30 11:35:00|9.4|9.35|9.39|9.34|9.4|9.35|9.38|9.33|30
1725018000000|2024-08-30 11:40:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|11
1725018300000|2024-08-30 11:45:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725018600000|2024-08-30 11:50:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|18
1725018900000|2024-08-30 11:55:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1725019200000|2024-08-30 12:00:00|9.4|9.35|9.39|9.34|9.4|9.35|9.38|9.33|6
1725019500000|2024-08-30 12:05:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1725019800000|2024-08-30 12:10:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|12
1725020100000|2024-08-30 12:15:00|9.4|9.35|9.4|9.35|9.41|9.36|9.39|9.34|17
1725020400000|2024-08-30 12:20:00|9.39|9.34|9.4|9.35|9.4|9.35|9.38|9.33|12
1725020700000|2024-08-30 12:25:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1725021000000|2024-08-30 12:30:00|9.41|9.36|9.4|9.35|9.43|9.38|9.4|9.35|64
1725021300000|2024-08-30 12:35:00|9.39|9.34|9.4|9.35|9.4|9.35|9.38|9.33|12
1725021600000|2024-08-30 12:40:00|9.39|9.34|9.42|9.37|9.42|9.37|9.39|9.34|14
1725021900000|2024-08-30 12:45:00|9.43|9.38|9.41|9.36|9.43|9.38|9.41|9.36|5
1725022200000|2024-08-30 12:50:00|9.4|9.35|9.43|9.38|9.43|9.38|9.4|9.35|32
1725022500000|2024-08-30 12:55:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|26
1725022800000|2024-08-30 13:00:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1725023100000|2024-08-30 13:05:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|15
1725023400000|2024-08-30 13:10:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1725023700000|2024-08-30 13:15:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|10
1725024000000|2024-08-30 13:20:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1725024300000|2024-08-30 13:25:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1725024600000|2024-08-30 13:30:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|9
1725024900000|2024-08-30 13:35:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|23
1725025500000|2024-08-30 13:45:00|9.43|9.38|9.4|9.35|9.43|9.38|9.39|9.34|10
1725025800000|2024-08-30 13:50:00|9.39|9.34|9.39|9.34|9.4|9.35|9.35|9.3|69
1725026100000|2024-08-30 13:55:00|9.38|9.33|9.43|9.38|9.43|9.38|9.38|9.33|22
1725026400000|2024-08-30 14:00:00|9.42|9.37|9.43|9.38|9.44|9.39|9.41|9.36|30
1725026700000|2024-08-30 14:05:00|9.42|9.37|9.4|9.35|9.42|9.37|9.39|9.34|7
1725027000000|2024-08-30 14:10:00|9.39|9.34|9.39|9.34|9.41|9.36|9.39|9.34|17
1725027300000|2024-08-30 14:15:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|18
1725027600000|2024-08-30 14:20:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|40
1725027900000|2024-08-30 14:25:00|9.38|9.33|9.4|9.35|9.4|9.35|9.37|9.32|17
1725028200000|2024-08-30 14:30:00|9.39|9.34|9.38|9.33|9.4|9.35|9.37|9.32|18
1725028500000|2024-08-30 14:35:00|9.39|9.34|9.37|9.32|9.39|9.34|9.36|9.31|25
1725028800000|2024-08-30 14:40:00|9.38|9.33|9.33|9.28|9.38|9.33|9.33|9.28|60
1725029100000|2024-08-30 14:45:00|9.34|9.29|9.35|9.3|9.36|9.31|9.33|9.28|40
1725029400000|2024-08-30 14:50:00|9.34|9.29|9.34|9.29|9.35|9.3|9.33|9.28|39
1725029700000|2024-08-30 14:55:00|9.33|9.28|9.31|9.26|9.34|9.29|9.31|9.26|55
1725030000000|2024-08-30 15:00:00|9.3|9.25|9.27|9.22|9.32|9.27|9.23|9.18|99
1725030300000|2024-08-30 15:05:00|9.26|9.21|9.3|9.25|9.31|9.26|9.25|9.2|59
1725030600000|2024-08-30 15:10:00|9.31|9.26|9.32|9.27|9.32|9.27|9.3|9.25|36
1725030900000|2024-08-30 15:15:00|9.31|9.26|9.29|9.24|9.32|9.27|9.28|9.23|41
1725031200000|2024-08-30 15:20:00|9.28|9.23|9.27|9.22|9.29|9.24|9.26|9.21|92
1725031500000|2024-08-30 15:25:00|9.26|9.21|9.25|9.2|9.27|9.22|9.24|9.19|56
1725031800000|2024-08-30 15:30:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|29
1725032100000|2024-08-30 15:35:00|9.25|9.2|9.22|9.17|9.27|9.22|9.19|9.14|74
1725032400000|2024-08-30 15:40:00|9.21|9.16|9.23|9.18|9.24|9.19|9.21|9.16|55
1725032700000|2024-08-30 15:45:00|9.24|9.19|9.23|9.18|9.26|9.21|9.23|9.18|26
1725033000000|2024-08-30 15:50:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725033300000|2024-08-30 15:55:00|9.21|9.16|9.18|9.13|9.22|9.17|9.16|9.11|34
1725033600000|2024-08-30 16:00:00|9.17|9.12|9.18|9.13|9.18|9.13|9.14|9.09|56
1725033900000|2024-08-30 16:05:00|9.17|9.12|9.2|9.15|9.22|9.17|9.17|9.12|52
1725034200000|2024-08-30 16:10:00|9.21|9.16|9.2|9.15|9.21|9.16|9.19|9.14|16
1725034500000|2024-08-30 16:15:00|9.19|9.14|9.17|9.12|9.21|9.16|9.17|9.12|25
1725034800000|2024-08-30 16:20:00|9.16|9.11|9.15|9.1|9.17|9.12|9.14|9.09|36
1725035100000|2024-08-30 16:25:00|9.14|9.09|9.18|9.13|9.18|9.13|9.13|9.08|49
1725035400000|2024-08-30 16:30:00|9.17|9.12|9.17|9.12|9.19|9.14|9.16|9.11|43
1725035700000|2024-08-30 16:35:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|33
1725036000000|2024-08-30 16:40:00|9.19|9.14|9.21|9.16|9.21|9.16|9.19|9.14|9
1725036300000|2024-08-30 16:45:00|9.2|9.15|9.22|9.17|9.23|9.18|9.2|9.15|27
1725036600000|2024-08-30 16:50:00|9.23|9.18|9.24|9.19|9.24|9.19|9.22|9.17|36
1725036900000|2024-08-30 16:55:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|8
1725037200000|2024-08-30 17:00:00|9.25|9.2|9.27|9.22|9.27|9.22|9.25|9.2|15
1725037500000|2024-08-30 17:05:00|9.26|9.21|9.26|9.21|9.27|9.22|9.24|9.19|19
1725037800000|2024-08-30 17:10:00|9.25|9.2|9.27|9.22|9.28|9.23|9.25|9.2|17
1725038100000|2024-08-30 17:15:00|9.28|9.23|9.25|9.2|9.28|9.23|9.25|9.2|12
1725038400000|2024-08-30 17:20:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1725038700000|2024-08-30 17:25:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|5
1725039000000|2024-08-30 17:30:00|9.27|9.22|9.25|9.2|9.27|9.22|9.24|9.19|21
1725039300000|2024-08-30 17:35:00|9.24|9.19|9.23|9.18|9.25|9.2|9.23|9.18|14
1725039600000|2024-08-30 17:40:00|9.24|9.19|9.26|9.21|9.26|9.21|9.24|9.19|5
1725039900000|2024-08-30 17:45:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725040200000|2024-08-30 17:50:00|9.24|9.19|9.25|9.2|9.26|9.21|9.24|9.19|14
1725040500000|2024-08-30 17:55:00|9.26|9.21|9.25|9.2|9.26|9.21|9.24|9.19|20
1725040800000|2024-08-30 18:00:00|9.26|9.21|9.25|9.2|9.27|9.22|9.25|9.2|18
1725041100000|2024-08-30 18:05:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|24
1725041400000|2024-08-30 18:10:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|14
1725041700000|2024-08-30 18:15:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|16
1725042000000|2024-08-30 18:20:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|28
1725042300000|2024-08-30 18:25:00|9.28|9.23|9.3|9.25|9.3|9.25|9.28|9.23|13
1725042600000|2024-08-30 18:30:00|9.29|9.24|9.28|9.23|9.3|9.25|9.28|9.23|20
1725042900000|2024-08-30 18:35:00|9.29|9.24|9.32|9.27|9.33|9.28|9.28|9.23|24
1725043200000|2024-08-30 18:40:00|9.33|9.28|9.32|9.27|9.33|9.28|9.3|9.25|8
1725043500000|2024-08-30 18:45:00|9.31|9.26|9.3|9.25|9.32|9.27|9.3|9.25|16
1725043800000|2024-08-30 18:50:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|9
1725044100000|2024-08-30 18:55:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|21
1725044400000|2024-08-30 19:00:00|9.29|9.24|9.28|9.23|9.3|9.25|9.27|9.22|14
1725044700000|2024-08-30 19:05:00|9.27|9.22|9.26|9.21|9.29|9.24|9.25|9.2|38
1725045000000|2024-08-30 19:10:00|9.25|9.2|9.23|9.18|9.26|9.21|9.23|9.18|27
1725045300000|2024-08-30 19:15:00|9.24|9.19|9.26|9.21|9.27|9.22|9.23|9.18|25
1725045600000|2024-08-30 19:20:00|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|26
1725045900000|2024-08-30 19:25:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725046200000|2024-08-30 19:30:00|9.27|9.22|9.25|9.2|9.27|9.22|9.24|9.19|19
1725046500000|2024-08-30 19:35:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1725046800000|2024-08-30 19:40:00|9.24|9.19|9.22|9.17|9.25|9.2|9.22|9.17|11
1725047100000|2024-08-30 19:45:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|33
1725047400000|2024-08-30 19:50:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|23
1725047700000|2024-08-30 19:55:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|22
1725048000000|2024-08-30 20:00:00|9.27|9.22|9.29|9.24|9.29|9.24|9.27|9.22|17
1725048300000|2024-08-30 20:05:00|9.28|9.23|9.28|9.23|9.29|9.24|9.27|9.22|25
1725048600000|2024-08-30 20:10:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1725048900000|2024-08-30 20:15:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|11
1725049200000|2024-08-30 20:20:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1725049500000|2024-08-30 20:25:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1725049800000|2024-08-30 20:30:00|9.26|9.21|9.27|9.22|9.28|9.23|9.26|9.21|12
1725050100000|2024-08-30 20:35:00|9.26|9.21|9.26|9.21|9.28|9.23|9.26|9.21|15
1725050400000|2024-08-30 20:40:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725050700000|2024-08-30 20:45:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|11
1725051000000|2024-08-30 20:50:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725051300000|2024-08-30 20:55:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1725104700000|2024-08-31 11:45:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725105000000|2024-08-31 11:50:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1725105300000|2024-08-31 11:55:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725105900000|2024-08-31 12:05:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725106500000|2024-08-31 12:15:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|9
1725106800000|2024-08-31 12:20:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725107100000|2024-08-31 12:25:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725107700000|2024-08-31 12:35:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1725108900000|2024-08-31 12:55:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1725109200000|2024-08-31 13:00:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725110100000|2024-08-31 13:15:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1725110400000|2024-08-31 13:20:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1725111000000|2024-08-31 13:30:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725111300000|2024-08-31 13:35:00|9.27|9.22|9.25|9.2|9.27|9.22|9.25|9.2|15
1725111900000|2024-08-31 13:45:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1725112200000|2024-08-31 13:50:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725112500000|2024-08-31 13:55:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|38
1725112800000|2024-08-31 14:00:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|30
1725113100000|2024-08-31 14:05:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|28
1725113400000|2024-08-31 14:10:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|25
1725113700000|2024-08-31 14:15:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|33
1725114000000|2024-08-31 14:20:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|23
1725114300000|2024-08-31 14:25:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1725114600000|2024-08-31 14:30:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|17
1725114900000|2024-08-31 14:35:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725115200000|2024-08-31 14:40:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725115500000|2024-08-31 14:45:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725115800000|2024-08-31 14:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|19
1725116100000|2024-08-31 14:55:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725116400000|2024-08-31 15:00:00|9.27|9.22|9.26|9.21|9.27|9.22|9.25|9.2|12
1725117000000|2024-08-31 15:10:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|12
1725117300000|2024-08-31 15:15:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|11
1725117600000|2024-08-31 15:20:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|13
1725117900000|2024-08-31 15:25:00|9.25|9.2|9.24|9.19|9.26|9.21|9.24|9.19|14
1725118200000|2024-08-31 15:30:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|11
1725118800000|2024-08-31 15:40:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1725119100000|2024-08-31 15:45:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1725119400000|2024-08-31 15:50:00|9.25|9.2|9.25|9.2|9.26|9.21|9.24|9.19|13
1725119700000|2024-08-31 15:55:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|7
1725120000000|2024-08-31 16:00:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725120300000|2024-08-31 16:05:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|15
1725120600000|2024-08-31 16:10:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725120900000|2024-08-31 16:15:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725121200000|2024-08-31 16:20:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725121800000|2024-08-31 16:30:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1725122400000|2024-08-31 16:40:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|14
1725122700000|2024-08-31 16:45:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|23
1725123000000|2024-08-31 16:50:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|11
1725123300000|2024-08-31 16:55:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|24
1725123600000|2024-08-31 17:00:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|32
1725123900000|2024-08-31 17:05:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|28
1725124200000|2024-08-31 17:10:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|9
1725124500000|2024-08-31 17:15:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|17
1725124800000|2024-08-31 17:20:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|10
1725125100000|2024-08-31 17:25:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|14
1725125400000|2024-08-31 17:30:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|15
1725126000000|2024-08-31 17:40:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|11
1725126300000|2024-08-31 17:45:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|30
1725126600000|2024-08-31 17:50:00|9.23|9.18|9.24|9.19|9.24|9.19|9.21|9.16|34
1725126900000|2024-08-31 17:55:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|9
1725127200000|2024-08-31 18:00:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|20
1725127500000|2024-08-31 18:05:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|9
1725127800000|2024-08-31 18:10:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|12
1725128100000|2024-08-31 18:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1725128400000|2024-08-31 18:20:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|10
1725128700000|2024-08-31 18:25:00|9.28|9.23|9.27|9.22|9.28|9.23|9.26|9.21|10
1725129000000|2024-08-31 18:30:00|9.28|9.23|9.26|9.21|9.28|9.23|9.26|9.21|23
1725129300000|2024-08-31 18:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725129600000|2024-08-31 18:40:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|24
1725130200000|2024-08-31 18:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725130500000|2024-08-31 18:55:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725130800000|2024-08-31 19:00:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1725131100000|2024-08-31 19:05:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725131400000|2024-08-31 19:10:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|13
1725131700000|2024-08-31 19:15:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1725132000000|2024-08-31 19:20:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1725132300000|2024-08-31 19:25:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|10
1725132900000|2024-08-31 19:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|11
1725133200000|2024-08-31 19:40:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|10
1725133500000|2024-08-31 19:45:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1725133800000|2024-08-31 19:50:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|15
1725134100000|2024-08-31 19:55:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1725134400000|2024-08-31 20:00:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725134700000|2024-08-31 20:05:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1725135000000|2024-08-31 20:10:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|10
1725135300000|2024-08-31 20:15:00|9.25|9.2|9.27|9.22|9.27|9.22|9.25|9.2|9
1725135600000|2024-08-31 20:20:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1725135900000|2024-08-31 20:25:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|10
1725136200000|2024-08-31 20:30:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1725136500000|2024-08-31 20:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|15
1725137100000|2024-08-31 20:45:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|12
1725137400000|2024-08-31 20:50:00|9.28|9.23|9.26|9.21|9.28|9.23|9.26|9.21|11
1725137700000|2024-08-31 20:55:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725138000000|2024-08-31 21:00:00|9.27|9.22|9.25|9.2|9.27|9.22|9.25|9.2|15
1725138300000|2024-08-31 21:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1725138600000|2024-08-31 21:10:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725138900000|2024-08-31 21:15:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|41
1725139200000|2024-08-31 21:20:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725139500000|2024-08-31 21:25:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725140400000|2024-08-31 21:40:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725140700000|2024-08-31 21:45:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|32
1725141000000|2024-08-31 21:50:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1725141300000|2024-08-31 21:55:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1725141600000|2024-08-31 22:00:00|9.28|9.23|9.27|9.22|9.28|9.23|9.26|9.21|4
1725141900000|2024-08-31 22:05:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|11
1725142200000|2024-08-31 22:10:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725142500000|2024-08-31 22:15:00|9.29|9.24|9.28|9.23|9.29|9.24|9.27|9.22|6
1725143100000|2024-08-31 22:25:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725143400000|2024-08-31 22:30:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1725144300000|2024-08-31 22:45:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725144600000|2024-08-31 22:50:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725144900000|2024-08-31 22:55:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|10
1725145200000|2024-08-31 23:00:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|20
1725146400000|2024-08-31 23:20:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725146700000|2024-08-31 23:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725147300000|2024-08-31 23:35:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725147600000|2024-08-31 23:40:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|27
1725147900000|2024-08-31 23:45:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1725148200000|2024-08-31 23:50:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1725148500000|2024-08-31 23:55:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|11
1725148800000|2024-09-01 00:00:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725149100000|2024-09-01 00:05:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725150000000|2024-09-01 00:20:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725150300000|2024-09-01 00:25:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1725150600000|2024-09-01 00:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|31
1725150900000|2024-09-01 00:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725151200000|2024-09-01 00:40:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|10
1725152100000|2024-09-01 00:55:00|9.28|9.23|9.26|9.21|9.28|9.23|9.26|9.21|19
1725152400000|2024-09-01 01:00:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1725152700000|2024-09-01 01:05:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|10
1725153000000|2024-09-01 01:10:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|7
1725153600000|2024-09-01 01:20:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|12
1725153900000|2024-09-01 01:25:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|13
1725154200000|2024-09-01 01:30:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725154500000|2024-09-01 01:35:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725154800000|2024-09-01 01:40:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|11
1725155100000|2024-09-01 01:45:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725155400000|2024-09-01 01:50:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|31
1725155700000|2024-09-01 01:55:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725156000000|2024-09-01 02:00:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|9
1725156300000|2024-09-01 02:05:00|9.18|9.13|9.16|9.11|9.18|9.13|9.15|9.1|9
1725156600000|2024-09-01 02:10:00|9.17|9.12|9.16|9.11|9.18|9.13|9.16|9.11|6
1725157200000|2024-09-01 02:20:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|11
1725157500000|2024-09-01 02:25:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725157800000|2024-09-01 02:30:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725158100000|2024-09-01 02:35:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725158400000|2024-09-01 02:40:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725158700000|2024-09-01 02:45:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1725159000000|2024-09-01 02:50:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725159300000|2024-09-01 02:55:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725159600000|2024-09-01 03:00:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1725159900000|2024-09-01 03:05:00|9.17|9.12|9.18|9.13|9.18|9.13|9.16|9.11|4
1725160200000|2024-09-01 03:10:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1725160500000|2024-09-01 03:15:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725160800000|2024-09-01 03:20:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1725161700000|2024-09-01 03:35:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|12
1725162000000|2024-09-01 03:40:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725162300000|2024-09-01 03:45:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725163200000|2024-09-01 04:00:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|3
1725163500000|2024-09-01 04:05:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725163800000|2024-09-01 04:10:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1725164100000|2024-09-01 04:15:00|9.17|9.12|9.16|9.11|9.18|9.13|9.16|9.11|20
1725164400000|2024-09-01 04:20:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|5
1725164700000|2024-09-01 04:25:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1725165600000|2024-09-01 04:40:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1725166200000|2024-09-01 04:50:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1725166500000|2024-09-01 04:55:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725166800000|2024-09-01 05:00:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725167100000|2024-09-01 05:05:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1725167400000|2024-09-01 05:10:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1725168000000|2024-09-01 05:20:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|19
1725168300000|2024-09-01 05:25:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|50
1725168600000|2024-09-01 05:30:00|9.15|9.1|9.13|9.08|9.15|9.1|9.13|9.08|41
1725168900000|2024-09-01 05:35:00|9.14|9.09|9.11|9.06|9.14|9.09|9.1|9.05|16
1725169200000|2024-09-01 05:40:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|20
1725169500000|2024-09-01 05:45:00|9.12|9.07|9.1|9.05|9.12|9.07|9.1|9.05|17
1725169800000|2024-09-01 05:50:00|9.11|9.06|9.07|9.02|9.11|9.06|9.07|9.02|7
1725170100000|2024-09-01 05:55:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1725170400000|2024-09-01 06:00:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1725170700000|2024-09-01 06:05:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1725171000000|2024-09-01 06:10:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725171300000|2024-09-01 06:15:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725171600000|2024-09-01 06:20:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725172200000|2024-09-01 06:30:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1725172500000|2024-09-01 06:35:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|4
1725172800000|2024-09-01 06:40:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725173100000|2024-09-01 06:45:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725173400000|2024-09-01 06:50:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725173700000|2024-09-01 06:55:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725174000000|2024-09-01 07:00:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725174300000|2024-09-01 07:05:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725174900000|2024-09-01 07:15:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725175200000|2024-09-01 07:20:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|10
1725175800000|2024-09-01 07:30:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|3
1725176400000|2024-09-01 07:40:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1725176700000|2024-09-01 07:45:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1725177000000|2024-09-01 07:50:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|18
1725177300000|2024-09-01 07:55:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725177900000|2024-09-01 08:05:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725178200000|2024-09-01 08:10:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725178500000|2024-09-01 08:15:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|14
1725179100000|2024-09-01 08:25:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|10
1725179400000|2024-09-01 08:30:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|12
1725179700000|2024-09-01 08:35:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|11
1725181200000|2024-09-01 09:00:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725181500000|2024-09-01 09:05:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725181800000|2024-09-01 09:10:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1725182100000|2024-09-01 09:15:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|7
1725182400000|2024-09-01 09:20:00|9.1|9.05|9.09|9.04|9.1|9.05|9.08|9.03|6
1725182700000|2024-09-01 09:25:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725183000000|2024-09-01 09:30:00|9.1|9.05|9.11|9.06|9.11|9.06|9.09|9.04|6
1725183300000|2024-09-01 09:35:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|12
1725183600000|2024-09-01 09:40:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1725183900000|2024-09-01 09:45:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725184800000|2024-09-01 10:00:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1725185100000|2024-09-01 10:05:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|5
1725185700000|2024-09-01 10:15:00|9.08|9.03|9.1|9.05|9.1|9.05|9.08|9.03|17
1725186000000|2024-09-01 10:20:00|9.09|9.04|9.07|9.02|9.09|9.04|9.07|9.02|15
1725186300000|2024-09-01 10:25:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|25
1725186600000|2024-09-01 10:30:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|21
1725186900000|2024-09-01 10:35:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725187200000|2024-09-01 10:40:00|9.05|9|9.07|9.02|9.07|9.02|9.05|9|11
1725187500000|2024-09-01 10:45:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|16
1725187800000|2024-09-01 10:50:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725188100000|2024-09-01 10:55:00|9.07|9.02|9.05|9|9.07|9.02|9.05|9|5
1725188400000|2024-09-01 11:00:00|9.06|9.01|9.06|9.01|9.07|9.02|9.05|9|7
1725188700000|2024-09-01 11:05:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1725189000000|2024-09-01 11:10:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725189300000|2024-09-01 11:15:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1725189600000|2024-09-01 11:20:00|9.05|9|9.07|9.02|9.07|9.02|9.05|9|5
1725189900000|2024-09-01 11:25:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1725190200000|2024-09-01 11:30:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|9
1725190500000|2024-09-01 11:35:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|8
1725191100000|2024-09-01 11:45:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725191400000|2024-09-01 11:50:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|10
1725191700000|2024-09-01 11:55:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|32
1725192000000|2024-09-01 12:00:00|9.08|9.03|9.08|9.03|9.1|9.05|9.07|9.02|17
1725192300000|2024-09-01 12:05:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|25
1725192600000|2024-09-01 12:10:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|9
1725192900000|2024-09-01 12:15:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725193200000|2024-09-01 12:20:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1725193800000|2024-09-01 12:30:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|19
1725194100000|2024-09-01 12:35:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725194400000|2024-09-01 12:40:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|15
1725194700000|2024-09-01 12:45:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1725195000000|2024-09-01 12:50:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|24
1725195300000|2024-09-01 12:55:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|36
1725195600000|2024-09-01 13:00:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|15
1725195900000|2024-09-01 13:05:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725196200000|2024-09-01 13:10:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1725196500000|2024-09-01 13:15:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725196800000|2024-09-01 13:20:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1725197100000|2024-09-01 13:25:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725197400000|2024-09-01 13:30:00|9.09|9.04|9.08|9.03|9.09|9.04|9.07|9.02|8
1725197700000|2024-09-01 13:35:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|10
1725198000000|2024-09-01 13:40:00|9.07|9.02|9.06|9.01|9.08|9.03|9.06|9.01|8
1725198300000|2024-09-01 13:45:00|9.07|9.02|9.04|8.99|9.07|9.02|9.04|8.99|40
1725198600000|2024-09-01 13:50:00|9.05|9|9.07|9.02|9.08|9.03|9.05|9|47
1725198900000|2024-09-01 13:55:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1725199200000|2024-09-01 14:00:00|9.07|9.02|9.06|9.01|9.08|9.03|9.06|9.01|10
1725199500000|2024-09-01 14:05:00|9.07|9.02|9.06|9.01|9.07|9.02|9.04|8.99|48
1725199800000|2024-09-01 14:10:00|9.05|9|9.04|8.99|9.05|9|9.01|8.96|50
1725200100000|2024-09-01 14:15:00|9.05|9|9.06|9.01|9.08|9.03|9.05|9|60
1725200400000|2024-09-01 14:20:00|9.07|9.02|9.05|9|9.07|9.02|9.05|9|21
1725200700000|2024-09-01 14:25:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|12
1725201000000|2024-09-01 14:30:00|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|6
1725201300000|2024-09-01 14:35:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|17
1725201600000|2024-09-01 14:40:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725201900000|2024-09-01 14:45:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1725202200000|2024-09-01 14:50:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725202500000|2024-09-01 14:55:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|10
1725202800000|2024-09-01 15:00:00|9.08|9.03|9.1|9.05|9.1|9.05|9.08|9.03|29
1725203100000|2024-09-01 15:05:00|9.09|9.04|9.11|9.06|9.12|9.07|9.09|9.04|49
1725203400000|2024-09-01 15:10:00|9.12|9.07|9.1|9.05|9.12|9.07|9.1|9.05|13
1725203700000|2024-09-01 15:15:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|6
1725204000000|2024-09-01 15:20:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725204300000|2024-09-01 15:25:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|10
1725204600000|2024-09-01 15:30:00|9.1|9.05|9.11|9.06|9.12|9.07|9.09|9.04|42
1725204900000|2024-09-01 15:35:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|68
1725205200000|2024-09-01 15:40:00|9.12|9.07|9.14|9.09|9.14|9.09|9.12|9.07|61
1725205500000|2024-09-01 15:45:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|26
1725205800000|2024-09-01 15:50:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|18
1725206100000|2024-09-01 15:55:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1725206400000|2024-09-01 16:00:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|15
1725206700000|2024-09-01 16:05:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|31
1725207000000|2024-09-01 16:10:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|4
1725207300000|2024-09-01 16:15:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|19
1725207600000|2024-09-01 16:20:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|24
1725207900000|2024-09-01 16:25:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725208200000|2024-09-01 16:30:00|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|19
1725208500000|2024-09-01 16:35:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|14
1725208800000|2024-09-01 16:40:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1725209100000|2024-09-01 16:45:00|9.1|9.05|9.08|9.03|9.1|9.05|9.08|9.03|7
1725209400000|2024-09-01 16:50:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|17
1725210000000|2024-09-01 17:00:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725210300000|2024-09-01 17:05:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725210600000|2024-09-01 17:10:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725210900000|2024-09-01 17:15:00|9.08|9.03|9.06|9.01|9.09|9.04|9.06|9.01|7
1725211200000|2024-09-01 17:20:00|9.07|9.02|9.05|9|9.07|9.02|9.05|9|9
1725211500000|2024-09-01 17:25:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1725211800000|2024-09-01 17:30:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|66
1725212100000|2024-09-01 17:35:00|9.06|9.01|9.06|9.01|9.07|9.02|9.05|9|11
1725212400000|2024-09-01 17:40:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|7
1725212700000|2024-09-01 17:45:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|16
1725213000000|2024-09-01 17:50:00|9.08|9.03|9.09|9.04|9.09|9.04|9.07|9.02|8
1725213300000|2024-09-01 17:55:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725213600000|2024-09-01 18:00:00|9.08|9.03|9.1|9.05|9.1|9.05|9.08|9.03|11
1725213900000|2024-09-01 18:05:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|11
1725214200000|2024-09-01 18:10:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725214500000|2024-09-01 18:15:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725214800000|2024-09-01 18:20:00|9.09|9.04|9.11|9.06|9.11|9.06|9.09|9.04|11
1725215100000|2024-09-01 18:25:00|9.12|9.07|9.13|9.08|9.15|9.1|9.11|9.06|10
1725215400000|2024-09-01 18:30:00|9.14|9.09|9.13|9.08|9.14|9.09|9.12|9.07|28
1725215700000|2024-09-01 18:35:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|11
1725216000000|2024-09-01 18:40:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|25
1725216300000|2024-09-01 18:45:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|27
1725216600000|2024-09-01 18:50:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1725216900000|2024-09-01 18:55:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|12
1725217200000|2024-09-01 19:00:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|27
1725217500000|2024-09-01 19:05:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|13
1725217800000|2024-09-01 19:10:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|24
1725218100000|2024-09-01 19:15:00|9.13|9.08|9.12|9.07|9.14|9.09|9.12|9.07|18
1725218400000|2024-09-01 19:20:00|9.11|9.06|9.11|9.06|9.13|9.08|9.11|9.06|11
1725218700000|2024-09-01 19:25:00|9.12|9.07|9.21|8.96|9.21|9.07|9.11|8.96|5
1725219000000|2024-09-01 19:30:00|9.22|8.97|9.22|8.97|9.22|8.97|9.21|8.96|7
1725219300000|2024-09-01 19:35:00|9.23|8.98|9.21|8.96|9.23|8.98|9.21|8.96|5
1725219600000|2024-09-01 19:40:00|9.22|8.97|9.22|8.97|9.22|8.97|9.22|8.97|1
1725219900000|2024-09-01 19:45:00|9.23|8.98|9.23|8.98|9.23|8.98|9.22|8.97|9
1725220200000|2024-09-01 19:50:00|9.24|8.99|9.23|8.98|9.24|8.99|9.23|8.98|2
1725220500000|2024-09-01 19:55:00|9.24|8.99|9.23|8.98|9.24|8.99|9.23|8.98|10
1725220800000|2024-09-01 20:00:00|9.24|8.99|9.25|9|9.25|9|9.23|8.98|22
1725221100000|2024-09-01 20:05:00|9.24|8.99|9.25|9|9.25|9|9.24|8.99|12
1725221400000|2024-09-01 20:10:00|9.24|8.99|9.25|9|9.25|9|9.24|8.99|2
1725221700000|2024-09-01 20:15:00|9.24|8.99|9.24|8.99|9.25|9|9.24|8.99|17
1725222000000|2024-09-01 20:20:00|9.25|9|9.25|9|9.26|9.01|9.25|9|11
1725222300000|2024-09-01 20:25:00|9.26|9.01|9.25|9|9.26|9.01|9.25|9|10
1725222600000|2024-09-01 20:30:00|9.26|9.01|9.26|9.01|9.26|9.01|9.25|9|3
1725222900000|2024-09-01 20:35:00|9.25|9|9.24|8.99|9.25|9|9.24|8.99|2
1725223200000|2024-09-01 20:40:00|9.23|8.98|9.23|8.98|9.24|8.99|9.23|8.98|7
1725223500000|2024-09-01 20:45:00|9.24|8.99|9.23|8.98|9.24|8.99|9.23|8.98|10
1725223800000|2024-09-01 20:50:00|9.22|8.97|9.23|8.98|9.23|8.98|9.22|8.97|6
1725224400000|2024-09-01 21:00:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725224700000|2024-09-01 21:05:00|9.13|9.08|9.12|9.07|9.13|9.08|9.11|9.06|4
1725225000000|2024-09-01 21:10:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725225300000|2024-09-01 21:15:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|8
1725225600000|2024-09-01 21:20:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725225900000|2024-09-01 21:25:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725226200000|2024-09-01 21:30:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725226500000|2024-09-01 21:35:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725226800000|2024-09-01 21:40:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725227400000|2024-09-01 21:50:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725227700000|2024-09-01 21:55:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725228000000|2024-09-01 22:00:00|9.11|9.06|9.1|9.05|9.11|9.06|9.09|9.04|4
1725228300000|2024-09-01 22:05:00|9.09|9.04|9.11|9.06|9.11|9.06|9.09|9.04|3
1725228600000|2024-09-01 22:10:00|9.1|9.05|9.08|9.03|9.11|9.06|9.08|9.03|7
1725228900000|2024-09-01 22:15:00|9.07|9.02|9.06|9.01|9.08|9.03|9.06|9.01|16
1725229200000|2024-09-01 22:20:00|9.05|9|9.05|9|9.07|9.02|9.04|8.99|33
1725229500000|2024-09-01 22:25:00|9.04|8.99|9.04|8.99|9.06|9.01|9.03|8.98|43
1725229800000|2024-09-01 22:30:00|9.03|8.98|9.01|8.96|9.03|8.98|9|8.95|19
1725230100000|2024-09-01 22:35:00|9|8.95|8.99|8.94|9|8.95|8.98|8.93|42
1725230400000|2024-09-01 22:40:00|9|8.95|9.02|8.97|9.02|8.97|8.99|8.94|51
1725230700000|2024-09-01 22:45:00|9.01|8.96|9.03|8.98|9.03|8.98|9.01|8.96|39
1725231000000|2024-09-01 22:50:00|9.04|8.99|9.02|8.97|9.05|9|9.02|8.97|39
1725231300000|2024-09-01 22:55:00|9.01|8.96|8.97|8.92|9.02|8.97|8.95|8.9|47
1725231600000|2024-09-01 23:00:00|8.96|8.91|8.99|8.94|8.99|8.94|8.96|8.91|78
1725231900000|2024-09-01 23:05:00|9|8.95|9.01|8.96|9.03|8.98|9|8.95|62
1725232200000|2024-09-01 23:10:00|9|8.95|8.98|8.93|9|8.95|8.97|8.92|31
1725232500000|2024-09-01 23:15:00|8.99|8.94|9|8.95|9|8.95|8.98|8.93|38
1725232800000|2024-09-01 23:20:00|8.99|8.94|9|8.95|9|8.95|8.98|8.93|32
1725233100000|2024-09-01 23:25:00|8.99|8.94|9.01|8.96|9.02|8.97|8.99|8.94|37
1725233400000|2024-09-01 23:30:00|9|8.95|9.03|8.98|9.04|8.99|9|8.95|14
1725233700000|2024-09-01 23:35:00|9.04|8.99|9.03|8.98|9.04|8.99|9.02|8.97|22
1725234000000|2024-09-01 23:40:00|9.04|8.99|9.03|8.98|9.04|8.99|9.02|8.97|24
1725234300000|2024-09-01 23:45:00|9.04|8.99|9.02|8.97|9.05|9|9.02|8.97|21
1725234600000|2024-09-01 23:50:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|39
1725234900000|2024-09-01 23:55:00|9.02|8.97|9.03|8.98|9.04|8.99|9.02|8.97|40
1725235200000|2024-09-02 00:00:00|9.02|8.97|9.04|8.99|9.05|9|9.02|8.97|79
1725235500000|2024-09-02 00:05:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|41
1725235800000|2024-09-02 00:10:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|55
1725236100000|2024-09-02 00:15:00|9.07|9.02|9.07|9.02|9.09|9.04|9.06|9.01|47
1725236400000|2024-09-02 00:20:00|9.06|9.01|9.08|9.03|9.08|9.03|9.05|9|37
1725236700000|2024-09-02 00:25:00|9.07|9.02|9.08|9.03|9.08|9.03|9.06|9.01|62
1725237000000|2024-09-02 00:30:00|9.09|9.04|9.1|9.05|9.1|9.05|9.08|9.03|44
1725237300000|2024-09-02 00:35:00|9.11|9.06|9.1|9.05|9.11|9.06|9.09|9.04|48
1725237600000|2024-09-02 00:40:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1725237900000|2024-09-02 00:45:00|9.07|9.02|9.07|9.02|9.09|9.04|9.07|9.02|29
1725238200000|2024-09-02 00:50:00|9.08|9.03|9.09|9.04|9.09|9.04|9.06|9.01|42
1725238500000|2024-09-02 00:55:00|9.08|9.03|9.11|9.06|9.11|9.06|9.07|9.02|50
1725238800000|2024-09-02 01:00:00|9.1|9.05|9.11|9.06|9.11|9.06|9.09|9.04|16
1725239100000|2024-09-02 01:05:00|9.1|9.05|9.11|9.06|9.12|9.07|9.09|9.04|28
1725239400000|2024-09-02 01:10:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|44
1725239700000|2024-09-02 01:15:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|25
1725240000000|2024-09-02 01:20:00|9.13|9.08|9.12|9.07|9.13|9.08|9.11|9.06|14
1725240300000|2024-09-02 01:25:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725240600000|2024-09-02 01:30:00|9.12|9.07|9.12|9.07|9.13|9.08|9.11|9.06|7
1725240900000|2024-09-02 01:35:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|22
1725241200000|2024-09-02 01:40:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725241500000|2024-09-02 01:45:00|9.08|9.03|9.09|9.04|9.1|9.05|9.08|9.03|18
1725241800000|2024-09-02 01:50:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1725242100000|2024-09-02 01:55:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|9
1725242400000|2024-09-02 02:00:00|9.07|9.02|9.09|9.04|9.09|9.04|9.07|9.02|9
1725242700000|2024-09-02 02:05:00|9.1|9.05|9.1|9.05|9.11|9.06|9.09|9.04|31
1725243000000|2024-09-02 02:10:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725243300000|2024-09-02 02:15:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725243600000|2024-09-02 02:20:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725243900000|2024-09-02 02:25:00|9.11|9.06|9.08|9.03|9.11|9.06|9.08|9.03|4
1725244200000|2024-09-02 02:30:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725244500000|2024-09-02 02:35:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|5
1725244800000|2024-09-02 02:40:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1725245100000|2024-09-02 02:45:00|9.06|9.01|9.07|9.02|9.08|9.03|9.06|9.01|12
1725245400000|2024-09-02 02:50:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725245700000|2024-09-02 02:55:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|16
1725246000000|2024-09-02 03:00:00|9.08|9.03|9.1|9.05|9.1|9.05|9.07|9.02|19
1725246300000|2024-09-02 03:05:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725246600000|2024-09-02 03:10:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|14
1725246900000|2024-09-02 03:15:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|8
1725247200000|2024-09-02 03:20:00|9.11|9.06|9.09|9.04|9.11|9.06|9.09|9.04|15
1725248100000|2024-09-02 03:35:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1725248400000|2024-09-02 03:40:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1725248700000|2024-09-02 03:45:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725249000000|2024-09-02 03:50:00|9.09|9.04|9.1|9.05|9.11|9.06|9.09|9.04|4
1725249300000|2024-09-02 03:55:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725249600000|2024-09-02 04:00:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|28
1725249900000|2024-09-02 04:05:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|15
1725250200000|2024-09-02 04:10:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725250500000|2024-09-02 04:15:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725250800000|2024-09-02 04:20:00|9.1|9.05|9.1|9.05|9.11|9.06|9.09|9.04|7
1725251100000|2024-09-02 04:25:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1725251400000|2024-09-02 04:30:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|13
1725251700000|2024-09-02 04:35:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|6
1725252000000|2024-09-02 04:40:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725252300000|2024-09-02 04:45:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1725252600000|2024-09-02 04:50:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|13
1725252900000|2024-09-02 04:55:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725254100000|2024-09-02 05:15:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725254400000|2024-09-02 05:20:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725254700000|2024-09-02 05:25:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1725255000000|2024-09-02 05:30:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|12
1725255300000|2024-09-02 05:35:00|9.08|9.03|9.09|9.04|9.09|9.04|9.07|9.02|8
1725255600000|2024-09-02 05:40:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|12
1725255900000|2024-09-02 05:45:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1725256200000|2024-09-02 05:50:00|9.1|9.05|9.11|9.06|9.13|9.08|9.1|9.05|14
1725256500000|2024-09-02 05:55:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725256800000|2024-09-02 06:00:00|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|17
1725257100000|2024-09-02 06:05:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|4
1725257400000|2024-09-02 06:10:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|18
1725257700000|2024-09-02 06:15:00|9.12|9.07|9.1|9.05|9.12|9.07|9.1|9.05|3
1725258000000|2024-09-02 06:20:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|11
1725258300000|2024-09-02 06:25:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725258900000|2024-09-02 06:35:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1725259200000|2024-09-02 06:40:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|10
1725259500000|2024-09-02 06:45:00|9.1|9.05|9.13|9.08|9.13|9.08|9.1|9.05|10
1725259800000|2024-09-02 06:50:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725260400000|2024-09-02 07:00:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|6
1725261900000|2024-09-02 07:25:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725262200000|2024-09-02 07:30:00|9.09|9.04|9.09|9.04|9.11|9.06|9.09|9.04|13
1725262500000|2024-09-02 07:35:00|9.1|9.05|9.08|9.03|9.1|9.05|9.07|9.02|11
1725262800000|2024-09-02 07:40:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1725263100000|2024-09-02 07:45:00|9.07|9.02|9.08|9.03|9.09|9.04|9.07|9.02|28
1725263400000|2024-09-02 07:50:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|29
1725263700000|2024-09-02 07:55:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|21
1725264000000|2024-09-02 08:00:00|9.09|9.04|9.1|9.05|9.11|9.06|9.09|9.04|32
1725264300000|2024-09-02 08:05:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|22
1725264600000|2024-09-02 08:10:00|9.09|9.04|9.13|9.08|9.14|9.09|9.09|9.04|47
1725264900000|2024-09-02 08:15:00|9.14|9.09|9.14|9.09|9.14|9.09|9.12|9.07|9
1725265200000|2024-09-02 08:20:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|19
1725265500000|2024-09-02 08:25:00|9.14|9.09|9.16|9.11|9.16|9.11|9.14|9.09|19
1725265800000|2024-09-02 08:30:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|14
1725266100000|2024-09-02 08:35:00|9.17|9.12|9.16|9.11|9.17|9.12|9.15|9.1|32
1725266400000|2024-09-02 08:40:00|9.15|9.1|9.16|9.11|9.17|9.12|9.15|9.1|22
1725266700000|2024-09-02 08:45:00|9.17|9.12|9.16|9.11|9.18|9.13|9.15|9.1|12
1725267000000|2024-09-02 08:50:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|27
1725267300000|2024-09-02 08:55:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|21
1725267600000|2024-09-02 09:00:00|9.15|9.1|9.15|9.1|9.17|9.12|9.15|9.1|27
1725267900000|2024-09-02 09:05:00|9.16|9.11|9.16|9.11|9.16|9.11|9.14|9.09|37
1725268200000|2024-09-02 09:10:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|11
1725268500000|2024-09-02 09:15:00|9.16|9.11|9.14|9.09|9.16|9.11|9.14|9.09|3
1725268800000|2024-09-02 09:20:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|6
1725269100000|2024-09-02 09:25:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|13
1725269400000|2024-09-02 09:30:00|9.16|9.11|9.16|9.11|9.16|9.11|9.14|9.09|47
1725269700000|2024-09-02 09:35:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|17
1725270000000|2024-09-02 09:40:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|17
1725270300000|2024-09-02 09:45:00|9.17|9.12|9.17|9.12|9.18|9.13|9.15|9.1|31
1725270600000|2024-09-02 09:50:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|16
1725270900000|2024-09-02 09:55:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|6
1725271200000|2024-09-02 10:00:00|9.18|9.13|9.21|9.16|9.21|9.16|9.18|9.13|8
1725271500000|2024-09-02 10:05:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1725271800000|2024-09-02 10:10:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|12
1725272100000|2024-09-02 10:15:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|11
1725272400000|2024-09-02 10:20:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|14
1725272700000|2024-09-02 10:25:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|13
1725273000000|2024-09-02 10:30:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725273300000|2024-09-02 10:35:00|9.24|9.19|9.22|9.17|9.24|9.19|9.22|9.17|29
1725273600000|2024-09-02 10:40:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1725273900000|2024-09-02 10:45:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725274200000|2024-09-02 10:50:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|9
1725274500000|2024-09-02 10:55:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|7
1725274800000|2024-09-02 11:00:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725275400000|2024-09-02 11:10:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|13
1725275700000|2024-09-02 11:15:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|4
1725276000000|2024-09-02 11:20:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725276300000|2024-09-02 11:25:00|9.25|9.2|9.26|9.21|9.26|9.21|9.24|9.19|16
1725276600000|2024-09-02 11:30:00|9.25|9.2|9.25|9.2|9.26|9.21|9.24|9.19|7
1725277200000|2024-09-02 11:40:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1725277500000|2024-09-02 11:45:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|6
1725277800000|2024-09-02 11:50:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725278100000|2024-09-02 11:55:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1725278400000|2024-09-02 12:00:00|9.24|9.19|9.25|9.2|9.25|9.2|9.23|9.18|8
1725278700000|2024-09-02 12:05:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|5
1725279000000|2024-09-02 12:10:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|21
1725279300000|2024-09-02 12:15:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1725279600000|2024-09-02 12:20:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725280200000|2024-09-02 12:30:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1725280500000|2024-09-02 12:35:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|9
1725280800000|2024-09-02 12:40:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|14
1725281100000|2024-09-02 12:45:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|11
1725281400000|2024-09-02 12:50:00|9.24|9.19|9.22|9.17|9.24|9.19|9.22|9.17|9
1725281700000|2024-09-02 12:55:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1725282000000|2024-09-02 13:00:00|9.23|9.18|9.22|9.17|9.24|9.19|9.22|9.17|10
1725282300000|2024-09-02 13:05:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725282900000|2024-09-02 13:15:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|10
1725283200000|2024-09-02 13:20:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|10
1725283500000|2024-09-02 13:25:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725283800000|2024-09-02 13:30:00|9.23|9.18|9.21|9.16|9.23|9.18|9.2|9.15|7
1725284100000|2024-09-02 13:35:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|5
1725284400000|2024-09-02 13:40:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1725284700000|2024-09-02 13:45:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|8
1725285000000|2024-09-02 13:50:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|10
1725285300000|2024-09-02 13:55:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725285600000|2024-09-02 14:00:00|9.2|9.15|9.18|9.13|9.2|9.15|9.16|9.11|15
1725285900000|2024-09-02 14:05:00|9.19|9.14|9.16|9.11|9.19|9.14|9.15|9.1|18
1725286200000|2024-09-02 14:10:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|33
1725286500000|2024-09-02 14:15:00|9.16|9.11|9.16|9.11|9.17|9.12|9.14|9.09|15
1725286800000|2024-09-02 14:20:00|9.17|9.12|9.18|9.13|9.18|9.13|9.16|9.11|18
1725287100000|2024-09-02 14:25:00|9.17|9.12|9.2|9.15|9.2|9.15|9.17|9.12|16
1725287400000|2024-09-02 14:30:00|9.21|9.16|9.21|9.16|9.23|9.18|9.21|9.16|21
1725287700000|2024-09-02 14:35:00|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|32
1725288000000|2024-09-02 14:40:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|25
1725288300000|2024-09-02 14:45:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|22
1725288600000|2024-09-02 14:50:00|9.21|9.16|9.22|9.17|9.22|9.17|9.19|9.14|30
1725288900000|2024-09-02 14:55:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|8
1725289200000|2024-09-02 15:00:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|31
1725289500000|2024-09-02 15:05:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|22
1725289800000|2024-09-02 15:10:00|9.22|9.17|9.22|9.17|9.24|9.19|9.21|9.16|37
1725290100000|2024-09-02 15:15:00|9.23|9.18|9.21|9.16|9.23|9.18|9.21|9.16|7
1725290400000|2024-09-02 15:20:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|23
1725290700000|2024-09-02 15:25:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|15
1725291000000|2024-09-02 15:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.2|9.15|11
1725291300000|2024-09-02 15:35:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|20
1725291600000|2024-09-02 15:40:00|9.23|9.18|9.22|9.17|9.23|9.18|9.21|9.16|30
1725291900000|2024-09-02 15:45:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|12
1725292200000|2024-09-02 15:50:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725292500000|2024-09-02 15:55:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|18
1725292800000|2024-09-02 16:00:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|21
1725293100000|2024-09-02 16:05:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|17
1725293400000|2024-09-02 16:10:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|5
1725293700000|2024-09-02 16:15:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|29
1725294000000|2024-09-02 16:20:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1725294300000|2024-09-02 16:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725294600000|2024-09-02 16:30:00|9.23|9.18|9.21|9.16|9.23|9.18|9.21|9.16|23
1725294900000|2024-09-02 16:35:00|9.22|9.17|9.2|9.15|9.23|9.18|9.2|9.15|73
1725295200000|2024-09-02 16:40:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|25
1725295500000|2024-09-02 16:45:00|9.2|9.15|9.21|9.16|9.22|9.17|9.2|9.15|6
1725295800000|2024-09-02 16:50:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|14
1725296100000|2024-09-02 16:55:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|31
1725296400000|2024-09-02 17:00:00|9.21|9.16|9.23|9.18|9.23|9.18|9.2|9.15|15
1725296700000|2024-09-02 17:05:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|15
1725297000000|2024-09-02 17:10:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|24
1725297300000|2024-09-02 17:15:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|25
1725297600000|2024-09-02 17:20:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|21
1725297900000|2024-09-02 17:25:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|13
1725298200000|2024-09-02 17:30:00|9.24|9.19|9.23|9.18|9.25|9.2|9.22|9.17|20
1725298500000|2024-09-02 17:35:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1725298800000|2024-09-02 17:40:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|14
1725299100000|2024-09-02 17:45:00|9.24|9.19|9.26|9.21|9.26|9.21|9.23|9.18|35
1725299400000|2024-09-02 17:50:00|9.25|9.2|9.25|9.2|9.27|9.22|9.25|9.2|7
1725299700000|2024-09-02 17:55:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725300000000|2024-09-02 18:00:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|11
1725300300000|2024-09-02 18:05:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1725300600000|2024-09-02 18:10:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|15
1725300900000|2024-09-02 18:15:00|9.27|9.22|9.25|9.2|9.27|9.22|9.25|9.2|17
1725301200000|2024-09-02 18:20:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|19
1725301500000|2024-09-02 18:25:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1725301800000|2024-09-02 18:30:00|9.25|9.2|9.24|9.19|9.27|9.22|9.24|9.19|12
1725302100000|2024-09-02 18:35:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|12
1725302400000|2024-09-02 18:40:00|9.25|9.2|9.22|9.17|9.25|9.2|9.22|9.17|22
1725302700000|2024-09-02 18:45:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|19
1725303000000|2024-09-02 18:50:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|13
1725303300000|2024-09-02 18:55:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|14
1725303600000|2024-09-02 19:00:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|8
1725303900000|2024-09-02 19:05:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|23
1725304200000|2024-09-02 19:10:00|9.22|9.17|9.2|9.15|9.22|9.17|9.2|9.15|3
1725304800000|2024-09-02 19:20:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|5
1725305100000|2024-09-02 19:25:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1725305400000|2024-09-02 19:30:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1725305700000|2024-09-02 19:35:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1725306000000|2024-09-02 19:40:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|21
1725306300000|2024-09-02 19:45:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1725306600000|2024-09-02 19:50:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|14
1725306900000|2024-09-02 19:55:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|9
1725307200000|2024-09-02 20:00:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725307500000|2024-09-02 20:05:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1725307800000|2024-09-02 20:10:00|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|16
1725308100000|2024-09-02 20:15:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1725308400000|2024-09-02 20:20:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|8
1725308700000|2024-09-02 20:25:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|10
1725309000000|2024-09-02 20:30:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|5
1725309300000|2024-09-02 20:35:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|27
1725309600000|2024-09-02 20:40:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|20
1725309900000|2024-09-02 20:45:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|29
1725310200000|2024-09-02 20:50:00|9.21|9.16|9.23|9.18|9.23|9.18|9.2|9.15|21
1725310500000|2024-09-02 20:55:00|9.22|9.17|9.22|9.17|9.24|9.19|9.22|9.17|51
1725310800000|2024-09-02 21:00:00|9.23|9.18|9.25|9.2|9.26|9.21|9.22|9.17|35
1725311100000|2024-09-02 21:05:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|47
1725311400000|2024-09-02 21:10:00|9.25|9.2|9.23|9.18|9.25|9.2|9.23|9.18|5
1725311700000|2024-09-02 21:15:00|9.24|9.19|9.22|9.17|9.24|9.19|9.22|9.17|15
1725312000000|2024-09-02 21:20:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1725312300000|2024-09-02 21:25:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|20
1725312600000|2024-09-02 21:30:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|9
1725312900000|2024-09-02 21:35:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725313200000|2024-09-02 21:40:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1725313500000|2024-09-02 21:45:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1725313800000|2024-09-02 21:50:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1725314100000|2024-09-02 21:55:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1725314400000|2024-09-02 22:00:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1725314700000|2024-09-02 22:05:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1725315000000|2024-09-02 22:10:00|9.28|9.23|9.26|9.21|9.28|9.23|9.26|9.21|5
1725315300000|2024-09-02 22:15:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1725315600000|2024-09-02 22:20:00|9.27|9.22|9.28|9.23|9.28|9.23|9.26|9.21|8
1725315900000|2024-09-02 22:25:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725316200000|2024-09-02 22:30:00|9.26|9.21|9.27|9.22|9.28|9.23|9.26|9.21|6
1725316500000|2024-09-02 22:35:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1725316800000|2024-09-02 22:40:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1725317100000|2024-09-02 22:45:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|10
1725318000000|2024-09-02 23:00:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725318300000|2024-09-02 23:05:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|16
1725318600000|2024-09-02 23:10:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1725318900000|2024-09-02 23:15:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1725319200000|2024-09-02 23:20:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|8
1725319500000|2024-09-02 23:25:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1725319800000|2024-09-02 23:30:00|9.27|9.22|9.28|9.23|9.28|9.23|9.26|9.21|16
1725320100000|2024-09-02 23:35:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|71
1725320400000|2024-09-02 23:40:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|13
1725320700000|2024-09-02 23:45:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1725321000000|2024-09-02 23:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|7
1725321300000|2024-09-02 23:55:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725321600000|2024-09-03 00:00:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|21
1725321900000|2024-09-03 00:05:00|9.27|9.22|9.25|9.2|9.27|9.22|9.25|9.2|25
1725322200000|2024-09-03 00:10:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|19
1725322500000|2024-09-03 00:15:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|21
1725322800000|2024-09-03 00:20:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|23
1725323100000|2024-09-03 00:25:00|9.25|9.2|9.26|9.21|9.27|9.22|9.25|9.2|10
1725323400000|2024-09-03 00:30:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1725323700000|2024-09-03 00:35:00|9.26|9.21|9.28|9.23|9.28|9.23|9.25|9.2|19
1725324000000|2024-09-03 00:40:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1725324300000|2024-09-03 00:45:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|9
1725324600000|2024-09-03 00:50:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|10
1725324900000|2024-09-03 00:55:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1725325200000|2024-09-03 01:00:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725325500000|2024-09-03 01:05:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|8
1725325800000|2024-09-03 01:10:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1725326100000|2024-09-03 01:15:00|9.29|9.24|9.27|9.22|9.29|9.24|9.27|9.22|3
1725326400000|2024-09-03 01:20:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1725326700000|2024-09-03 01:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725327000000|2024-09-03 01:30:00|9.27|9.22|9.29|9.24|9.29|9.24|9.27|9.22|9
1725327300000|2024-09-03 01:35:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725327600000|2024-09-03 01:40:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|10
1725327900000|2024-09-03 01:45:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1725328200000|2024-09-03 01:50:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1725328500000|2024-09-03 01:55:00|9.29|9.24|9.3|9.25|9.31|9.26|9.29|9.24|18
1725328800000|2024-09-03 02:00:00|9.31|9.26|9.32|9.27|9.33|9.28|9.3|9.25|12
1725329100000|2024-09-03 02:05:00|9.31|9.26|9.34|9.29|9.34|9.29|9.31|9.26|12
1725329400000|2024-09-03 02:10:00|9.33|9.28|9.35|9.3|9.36|9.31|9.32|9.27|11
1725329700000|2024-09-03 02:15:00|9.36|9.31|9.35|9.3|9.36|9.31|9.34|9.29|18
1725330000000|2024-09-03 02:20:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|9
1725330300000|2024-09-03 02:25:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725330600000|2024-09-03 02:30:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|12
1725330900000|2024-09-03 02:35:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725331200000|2024-09-03 02:40:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1725331500000|2024-09-03 02:45:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1725331800000|2024-09-03 02:50:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|35
1725332100000|2024-09-03 02:55:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725332400000|2024-09-03 03:00:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|11
1725332700000|2024-09-03 03:05:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|14
1725333000000|2024-09-03 03:10:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725333300000|2024-09-03 03:15:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725333600000|2024-09-03 03:20:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1725333900000|2024-09-03 03:25:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1725334200000|2024-09-03 03:30:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1725334500000|2024-09-03 03:35:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|7
1725334800000|2024-09-03 03:40:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1725335100000|2024-09-03 03:45:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1725335400000|2024-09-03 03:50:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1725335700000|2024-09-03 03:55:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|12
1725336000000|2024-09-03 04:00:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1725336300000|2024-09-03 04:05:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|11
1725336600000|2024-09-03 04:10:00|9.34|9.29|9.33|9.28|9.35|9.3|9.33|9.28|4
1725336900000|2024-09-03 04:15:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|13
1725337200000|2024-09-03 04:20:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725337500000|2024-09-03 04:25:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1725337800000|2024-09-03 04:30:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|19
1725338100000|2024-09-03 04:35:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|23
1725338400000|2024-09-03 04:40:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|3
1725338700000|2024-09-03 04:45:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1725339000000|2024-09-03 04:50:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1725339300000|2024-09-03 04:55:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|14
1725339900000|2024-09-03 05:05:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725340200000|2024-09-03 05:10:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1725340800000|2024-09-03 05:20:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1725341100000|2024-09-03 05:25:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|17
1725341400000|2024-09-03 05:30:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1725341700000|2024-09-03 05:35:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725342000000|2024-09-03 05:40:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725342300000|2024-09-03 05:45:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|9
1725342600000|2024-09-03 05:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|11
1725342900000|2024-09-03 05:55:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1725343200000|2024-09-03 06:00:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|5
1725343500000|2024-09-03 06:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|14
1725343800000|2024-09-03 06:10:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725344100000|2024-09-03 06:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1725344400000|2024-09-03 06:20:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|20
1725344700000|2024-09-03 06:25:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|18
1725345000000|2024-09-03 06:30:00|9.37|9.32|9.37|9.32|9.39|9.34|9.37|9.32|19
1725345300000|2024-09-03 06:35:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|13
1725345900000|2024-09-03 06:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725346200000|2024-09-03 06:50:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|27
1725346500000|2024-09-03 06:55:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|11
1725346800000|2024-09-03 07:00:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1725347100000|2024-09-03 07:05:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1725347400000|2024-09-03 07:10:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1725347700000|2024-09-03 07:15:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1725348000000|2024-09-03 07:20:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|12
1725348600000|2024-09-03 07:30:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|14
1725348900000|2024-09-03 07:35:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|14
1725349200000|2024-09-03 07:40:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|11
1725349500000|2024-09-03 07:45:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1725350100000|2024-09-03 07:55:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725350700000|2024-09-03 08:05:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|12
1725351600000|2024-09-03 08:20:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1725351900000|2024-09-03 08:25:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1725352500000|2024-09-03 08:35:00|9.36|9.31|9.34|9.29|9.36|9.31|9.33|9.28|13
1725352800000|2024-09-03 08:40:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1725353100000|2024-09-03 08:45:00|9.34|9.29|9.35|9.3|9.35|9.3|9.33|9.28|6
1725353400000|2024-09-03 08:50:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725353700000|2024-09-03 08:55:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1725354000000|2024-09-03 09:00:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|9
1725354600000|2024-09-03 09:10:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725354900000|2024-09-03 09:15:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|14
1725355200000|2024-09-03 09:20:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1725355500000|2024-09-03 09:25:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725355800000|2024-09-03 09:30:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|5
1725356100000|2024-09-03 09:35:00|9.35|9.3|9.37|9.32|9.37|9.32|9.35|9.3|3
1725356400000|2024-09-03 09:40:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1725356700000|2024-09-03 09:45:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725357000000|2024-09-03 09:50:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1725357600000|2024-09-03 10:00:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1725357900000|2024-09-03 10:05:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725358500000|2024-09-03 10:15:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1725358800000|2024-09-03 10:20:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1725359100000|2024-09-03 10:25:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|11
1725360300000|2024-09-03 10:45:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|13
1725360600000|2024-09-03 10:50:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1725360900000|2024-09-03 10:55:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725361500000|2024-09-03 11:05:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|10
1725362100000|2024-09-03 11:15:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|21
1725362400000|2024-09-03 11:20:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1725363000000|2024-09-03 11:30:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1725363300000|2024-09-03 11:35:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725363600000|2024-09-03 11:40:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725363900000|2024-09-03 11:45:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725364200000|2024-09-03 11:50:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1725364500000|2024-09-03 11:55:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|7
1725364800000|2024-09-03 12:00:00|9.42|9.37|9.43|9.38|9.44|9.39|9.42|9.37|8
1725365100000|2024-09-03 12:05:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725365400000|2024-09-03 12:10:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1725365700000|2024-09-03 12:15:00|9.44|9.39|9.43|9.38|9.44|9.39|9.42|9.37|14
1725366000000|2024-09-03 12:20:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|13
1725366300000|2024-09-03 12:25:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1725366600000|2024-09-03 12:30:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1725366900000|2024-09-03 12:35:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|6
1725367200000|2024-09-03 12:40:00|9.45|9.4|9.47|9.42|9.47|9.42|9.45|9.4|37
1725367500000|2024-09-03 12:45:00|9.46|9.41|9.47|9.42|9.48|9.43|9.46|9.41|14
1725367800000|2024-09-03 12:50:00|9.46|9.41|9.48|9.43|9.48|9.43|9.46|9.41|9
1725368100000|2024-09-03 12:55:00|9.47|9.42|9.45|9.4|9.47|9.42|9.45|9.4|5
1725368400000|2024-09-03 13:00:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|10
1725368700000|2024-09-03 13:05:00|9.46|9.41|9.44|9.39|9.46|9.41|9.44|9.39|5
1725369000000|2024-09-03 13:10:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|5
1725369300000|2024-09-03 13:15:00|9.46|9.41|9.45|9.4|9.46|9.41|9.44|9.39|4
1725369900000|2024-09-03 13:25:00|9.44|9.39|9.42|9.37|9.45|9.4|9.42|9.37|5
1725370200000|2024-09-03 13:30:00|9.41|9.36|9.39|9.34|9.41|9.36|9.38|9.33|17
1725370500000|2024-09-03 13:35:00|9.38|9.33|9.37|9.32|9.39|9.34|9.35|9.3|42
1725370800000|2024-09-03 13:40:00|9.38|9.33|9.37|9.32|9.38|9.33|9.35|9.3|40
1725371100000|2024-09-03 13:45:00|9.36|9.31|9.34|9.29|9.36|9.31|9.33|9.28|41
1725371400000|2024-09-03 13:50:00|9.33|9.28|9.31|9.26|9.33|9.28|9.31|9.26|19
1725371700000|2024-09-03 13:55:00|9.32|9.27|9.34|9.29|9.34|9.29|9.31|9.26|31
1725372000000|2024-09-03 14:00:00|9.33|9.28|9.3|9.25|9.33|9.28|9.3|9.25|36
1725372300000|2024-09-03 14:05:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|32
1725372600000|2024-09-03 14:10:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|15
1725372900000|2024-09-03 14:15:00|9.28|9.23|9.31|9.26|9.31|9.26|9.28|9.23|22
1725373200000|2024-09-03 14:20:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|8
1725373500000|2024-09-03 14:25:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1725373800000|2024-09-03 14:30:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|9
1725374100000|2024-09-03 14:35:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|16
1725374400000|2024-09-03 14:40:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|12
1725374700000|2024-09-03 14:45:00|9.34|9.29|9.31|9.26|9.34|9.29|9.3|9.25|12
1725375000000|2024-09-03 14:50:00|9.32|9.27|9.29|9.24|9.32|9.27|9.29|9.24|10
1725375300000|2024-09-03 14:55:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|5
1725375600000|2024-09-03 15:00:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|10
1725375900000|2024-09-03 15:05:00|9.29|9.24|9.31|9.26|9.32|9.27|9.29|9.24|31
1725376200000|2024-09-03 15:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.3|9.25|27
1725376500000|2024-09-03 15:15:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1725376800000|2024-09-03 15:20:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|12
1725377100000|2024-09-03 15:25:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1725377400000|2024-09-03 15:30:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|15
1725377700000|2024-09-03 15:35:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725378000000|2024-09-03 15:40:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725378300000|2024-09-03 15:45:00|9.31|9.26|9.28|9.23|9.31|9.26|9.28|9.23|6
1725378600000|2024-09-03 15:50:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|13
1725378900000|2024-09-03 15:55:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725379200000|2024-09-03 16:00:00|9.24|9.19|9.26|9.21|9.26|9.21|9.24|9.19|3
1725379500000|2024-09-03 16:05:00|9.25|9.2|9.24|9.19|9.26|9.21|9.24|9.19|12
1725379800000|2024-09-03 16:10:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725380100000|2024-09-03 16:15:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|15
1725380400000|2024-09-03 16:20:00|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|8
1725380700000|2024-09-03 16:25:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1725381000000|2024-09-03 16:30:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725381300000|2024-09-03 16:35:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1725381600000|2024-09-03 16:40:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1725381900000|2024-09-03 16:45:00|9.27|9.22|9.25|9.2|9.27|9.22|9.25|9.2|7
1725382200000|2024-09-03 16:50:00|9.26|9.21|9.23|9.18|9.26|9.21|9.23|9.18|4
1725382500000|2024-09-03 16:55:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1725382800000|2024-09-03 17:00:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1725383400000|2024-09-03 17:10:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725383700000|2024-09-03 17:15:00|9.25|9.2|9.27|9.22|9.27|9.22|9.25|9.2|7
1725384000000|2024-09-03 17:20:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1725384300000|2024-09-03 17:25:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|6
1725384600000|2024-09-03 17:30:00|9.29|9.24|9.27|9.22|9.29|9.24|9.27|9.22|7
1725384900000|2024-09-03 17:35:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|4
1725385200000|2024-09-03 17:40:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1725385500000|2024-09-03 17:45:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|11
1725385800000|2024-09-03 17:50:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725386100000|2024-09-03 17:55:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725386400000|2024-09-03 18:00:00|9.23|9.18|9.22|9.17|9.24|9.19|9.22|9.17|6
1725387000000|2024-09-03 18:10:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725387300000|2024-09-03 18:15:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|13
1725387600000|2024-09-03 18:20:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725387900000|2024-09-03 18:25:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1725388200000|2024-09-03 18:30:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1725388800000|2024-09-03 18:40:00|9.23|9.18|9.22|9.17|9.23|9.18|9.21|9.16|4
1725389100000|2024-09-03 18:45:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725389400000|2024-09-03 18:50:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1725389700000|2024-09-03 18:55:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1725390000000|2024-09-03 19:00:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725390600000|2024-09-03 19:10:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|3
1725390900000|2024-09-03 19:15:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725391200000|2024-09-03 19:20:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|9
1725391500000|2024-09-03 19:25:00|9.24|9.19|9.22|9.17|9.24|9.19|9.22|9.17|3
1725391800000|2024-09-03 19:30:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|10
1725392100000|2024-09-03 19:35:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725392400000|2024-09-03 19:40:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1725392700000|2024-09-03 19:45:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725393000000|2024-09-03 19:50:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|19
1725393300000|2024-09-03 19:55:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|5
1725393600000|2024-09-03 20:00:00|9.23|9.18|9.24|9.19|9.24|9.19|9.22|9.17|4
1725393900000|2024-09-03 20:05:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|18
1725394200000|2024-09-03 20:10:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725394500000|2024-09-03 20:15:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1725394800000|2024-09-03 20:20:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1725395100000|2024-09-03 20:25:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1725395400000|2024-09-03 20:30:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1725395700000|2024-09-03 20:35:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|14
1725396000000|2024-09-03 20:40:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|11
1725396300000|2024-09-03 20:45:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1725396600000|2024-09-03 20:50:00|9.25|9.2|9.26|9.21|9.26|9.21|9.24|9.19|8
1725396900000|2024-09-03 20:55:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1725397200000|2024-09-03 21:00:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725397500000|2024-09-03 21:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725398100000|2024-09-03 21:15:00|9.25|9.2|9.25|9.2|9.27|9.22|9.25|9.2|7
1725398400000|2024-09-03 21:20:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725398700000|2024-09-03 21:25:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1725399000000|2024-09-03 21:30:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725399300000|2024-09-03 21:35:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725399600000|2024-09-03 21:40:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725400200000|2024-09-03 21:50:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1725400500000|2024-09-03 21:55:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1725400800000|2024-09-03 22:00:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|11
1725401100000|2024-09-03 22:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1725401400000|2024-09-03 22:10:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|15
1725401700000|2024-09-03 22:15:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1725402000000|2024-09-03 22:20:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1725402600000|2024-09-03 22:30:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725402900000|2024-09-03 22:35:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1725403200000|2024-09-03 22:40:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1725403500000|2024-09-03 22:45:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1725403800000|2024-09-03 22:50:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1725404100000|2024-09-03 22:55:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725404400000|2024-09-03 23:00:00|9.21|9.16|9.2|9.15|9.21|9.16|9.19|9.14|18
1725404700000|2024-09-03 23:05:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1725405000000|2024-09-03 23:10:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|12
1725405600000|2024-09-03 23:20:00|9.2|9.15|9.19|9.14|9.2|9.15|9.18|9.13|18
1725405900000|2024-09-03 23:25:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1725406200000|2024-09-03 23:30:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|15
1725406500000|2024-09-03 23:35:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|16
1725406800000|2024-09-03 23:40:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|10
1725407100000|2024-09-03 23:45:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|19
1725407400000|2024-09-03 23:50:00|9.19|9.14|9.17|9.12|9.19|9.14|9.16|9.11|17
1725407700000|2024-09-03 23:55:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|50
1725408000000|2024-09-04 00:00:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|67
1725408300000|2024-09-04 00:05:00|9.15|9.1|9.17|9.12|9.17|9.12|9.15|9.1|17
1725408600000|2024-09-04 00:10:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|15
1725408900000|2024-09-04 00:15:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|20
1725409200000|2024-09-04 00:20:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1725409500000|2024-09-04 00:25:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725409800000|2024-09-04 00:30:00|9.17|9.12|9.19|9.14|9.2|9.15|9.17|9.12|7
1725410100000|2024-09-04 00:35:00|9.18|9.13|9.17|9.12|9.19|9.14|9.16|9.11|6
1725410400000|2024-09-04 00:40:00|9.18|9.13|9.17|9.12|9.18|9.13|9.16|9.11|16
1725410700000|2024-09-04 00:45:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1725411000000|2024-09-04 00:50:00|9.17|9.12|9.15|9.1|9.17|9.12|9.15|9.1|9
1725411300000|2024-09-04 00:55:00|9.14|9.09|9.07|9.02|9.14|9.09|9.07|9.02|44
1725411600000|2024-09-04 01:00:00|9.08|9.03|8.87|8.82|9.08|9.03|8.86|8.81|126
1725411900000|2024-09-04 01:05:00|8.86|8.81|8.94|8.89|8.96|8.91|8.86|8.81|95
1725412200000|2024-09-04 01:10:00|8.93|8.88|8.97|8.92|8.97|8.92|8.93|8.88|15
1725412500000|2024-09-04 01:15:00|8.96|8.91|8.95|8.9|8.96|8.91|8.93|8.88|12
1725412800000|2024-09-04 01:20:00|8.96|8.91|8.99|8.94|8.99|8.94|8.95|8.9|10
1725413100000|2024-09-04 01:25:00|9|8.95|9.01|8.96|9.01|8.96|8.99|8.94|8
1725413400000|2024-09-04 01:30:00|9.02|8.97|9.03|8.98|9.04|8.99|9.01|8.96|10
1725413700000|2024-09-04 01:35:00|9.04|8.99|9.05|9|9.05|9|9.03|8.98|40
1725414000000|2024-09-04 01:40:00|9.04|8.99|9.06|9.01|9.08|9.03|9.04|8.99|39
1725414300000|2024-09-04 01:45:00|9.07|9.02|9.08|9.03|9.08|9.03|9.06|9.01|46
1725414600000|2024-09-04 01:50:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|13
1725414900000|2024-09-04 01:55:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|25
1725415200000|2024-09-04 02:00:00|9.07|9.02|9.04|8.99|9.07|9.02|9.04|8.99|8
1725415500000|2024-09-04 02:05:00|9.03|8.98|9.04|8.99|9.05|9|9.03|8.98|4
1725415800000|2024-09-04 02:10:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725416100000|2024-09-04 02:15:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725416400000|2024-09-04 02:20:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725416700000|2024-09-04 02:25:00|9.09|9.04|9.07|9.02|9.09|9.04|9.07|9.02|3
1725417000000|2024-09-04 02:30:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725417300000|2024-09-04 02:35:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725417900000|2024-09-04 02:45:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725418200000|2024-09-04 02:50:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725418500000|2024-09-04 02:55:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|9
1725418800000|2024-09-04 03:00:00|9.06|9.01|9.08|9.03|9.09|9.04|9.06|9.01|23
1725419100000|2024-09-04 03:05:00|9.07|9.02|9.09|9.04|9.09|9.04|9.07|9.02|3
1725419400000|2024-09-04 03:10:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1725419700000|2024-09-04 03:15:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725420000000|2024-09-04 03:20:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725420300000|2024-09-04 03:25:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1725420600000|2024-09-04 03:30:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725420900000|2024-09-04 03:35:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1725421200000|2024-09-04 03:40:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|7
1725421500000|2024-09-04 03:45:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725421800000|2024-09-04 03:50:00|9.08|9.03|9.09|9.04|9.09|9.04|9.07|9.02|4
1725422100000|2024-09-04 03:55:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725422400000|2024-09-04 04:00:00|9.07|9.02|9.09|9.04|9.09|9.04|9.07|9.02|3
1725422700000|2024-09-04 04:05:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725423000000|2024-09-04 04:10:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1725423300000|2024-09-04 04:15:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|13
1725423600000|2024-09-04 04:20:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725423900000|2024-09-04 04:25:00|9.07|9.02|9.06|9.01|9.08|9.03|9.06|9.01|10
1725424200000|2024-09-04 04:30:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725424500000|2024-09-04 04:35:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1725424800000|2024-09-04 04:40:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725425100000|2024-09-04 04:45:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1725425400000|2024-09-04 04:50:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725426000000|2024-09-04 05:00:00|9.08|9.03|9.06|9.01|9.09|9.04|9.06|9.01|7
1725426300000|2024-09-04 05:05:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1725426600000|2024-09-04 05:10:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725426900000|2024-09-04 05:15:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1725427200000|2024-09-04 05:20:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725427500000|2024-09-04 05:25:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725427800000|2024-09-04 05:30:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725428100000|2024-09-04 05:35:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725428400000|2024-09-04 05:40:00|9.02|8.97|9.03|8.98|9.04|8.99|9.02|8.97|8
1725429000000|2024-09-04 05:50:00|9.02|8.97|9.01|8.96|9.03|8.98|9.01|8.96|6
1725429600000|2024-09-04 06:00:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725429900000|2024-09-04 06:05:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725430500000|2024-09-04 06:15:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725430800000|2024-09-04 06:20:00|9.01|8.96|9.03|8.98|9.04|8.99|9.01|8.96|9
1725431100000|2024-09-04 06:25:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725431400000|2024-09-04 06:30:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1725431700000|2024-09-04 06:35:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1725432000000|2024-09-04 06:40:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725432300000|2024-09-04 06:45:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|5
1725432600000|2024-09-04 06:50:00|9.02|8.97|9.04|8.99|9.04|8.99|9.02|8.97|3
1725432900000|2024-09-04 06:55:00|9.03|8.98|9.02|8.97|9.03|8.98|9.01|8.96|4
1725433200000|2024-09-04 07:00:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1725433500000|2024-09-04 07:05:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725433800000|2024-09-04 07:10:00|9.04|8.99|9.06|9.01|9.06|9.01|9.04|8.99|9
1725434100000|2024-09-04 07:15:00|9.05|9|9.05|9|9.06|9.01|9.03|8.98|13
1725434400000|2024-09-04 07:20:00|9.04|8.99|9.04|8.99|9.05|9|9.03|8.98|13
1725434700000|2024-09-04 07:25:00|9.05|9|9.04|8.99|9.06|9.01|9.04|8.99|14
1725435000000|2024-09-04 07:30:00|9.05|9|9.02|8.97|9.06|9.01|9.02|8.97|30
1725435300000|2024-09-04 07:35:00|9.03|8.98|9.04|8.99|9.04|8.99|9.02|8.97|8
1725435600000|2024-09-04 07:40:00|9.03|8.98|9.05|9|9.06|9.01|9.03|8.98|13
1725435900000|2024-09-04 07:45:00|9.06|9.01|9.04|8.99|9.06|9.01|9.03|8.98|13
1725436200000|2024-09-04 07:50:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1725436500000|2024-09-04 07:55:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1725436800000|2024-09-04 08:00:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|11
1725437100000|2024-09-04 08:05:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1725437400000|2024-09-04 08:10:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|19
1725437700000|2024-09-04 08:15:00|9.03|8.98|9.05|9|9.05|9|9.02|8.97|7
1725438000000|2024-09-04 08:20:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|17
1725438300000|2024-09-04 08:25:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|9
1725438600000|2024-09-04 08:30:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|8
1725438900000|2024-09-04 08:35:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725439200000|2024-09-04 08:40:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|4
1725439500000|2024-09-04 08:45:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|5
1725439800000|2024-09-04 08:50:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1725440100000|2024-09-04 08:55:00|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1725440400000|2024-09-04 09:00:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1725440700000|2024-09-04 09:05:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725441000000|2024-09-04 09:10:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725443100000|2024-09-04 09:45:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1725443400000|2024-09-04 09:50:00|9.04|8.99|9.02|8.97|9.04|8.99|9.02|8.97|13
1725443700000|2024-09-04 09:55:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725444300000|2024-09-04 10:05:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1725444900000|2024-09-04 10:15:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|10
1725445200000|2024-09-04 10:20:00|9.01|8.96|9|8.95|9.01|8.96|8.99|8.94|16
1725445500000|2024-09-04 10:25:00|9.01|8.96|9|8.95|9.02|8.97|9|8.95|36
1725445800000|2024-09-04 10:30:00|9.01|8.96|9|8.95|9.01|8.96|8.99|8.94|72
1725446100000|2024-09-04 10:35:00|8.99|8.94|9.01|8.96|9.01|8.96|8.99|8.94|13
1725446400000|2024-09-04 10:40:00|9|8.95|8.99|8.94|9.01|8.96|8.99|8.94|4
1725446700000|2024-09-04 10:45:00|9|8.95|8.98|8.93|9|8.95|8.97|8.92|33
1725447000000|2024-09-04 10:50:00|8.99|8.94|8.97|8.92|8.99|8.94|8.97|8.92|7
1725447300000|2024-09-04 10:55:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|40
1725447600000|2024-09-04 11:00:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|9
1725447900000|2024-09-04 11:05:00|8.97|8.92|8.97|8.92|8.98|8.93|8.96|8.91|13
1725448200000|2024-09-04 11:10:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725448500000|2024-09-04 11:15:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|7
1725449100000|2024-09-04 11:25:00|8.97|8.92|8.99|8.94|8.99|8.94|8.97|8.92|3
1725449400000|2024-09-04 11:30:00|8.98|8.93|8.99|8.94|9.01|8.96|8.98|8.93|62
1725449700000|2024-09-04 11:35:00|9|8.95|9|8.95|9.01|8.96|8.99|8.94|33
1725450000000|2024-09-04 11:40:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725450300000|2024-09-04 11:45:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725451200000|2024-09-04 12:00:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725451500000|2024-09-04 12:05:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725451800000|2024-09-04 12:10:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725452400000|2024-09-04 12:20:00|8.99|8.94|9|8.95|9|8.95|8.98|8.93|4
1725452700000|2024-09-04 12:25:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725453000000|2024-09-04 12:30:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725453300000|2024-09-04 12:35:00|9|8.95|9|8.95|9|8.95|8.99|8.94|13
1725453600000|2024-09-04 12:40:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|36
1725453900000|2024-09-04 12:45:00|9.01|8.96|9.02|8.97|9.03|8.98|9.01|8.96|24
1725454200000|2024-09-04 12:50:00|9.01|8.96|9|8.95|9.02|8.97|9|8.95|50
1725454500000|2024-09-04 12:55:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|4
1725454800000|2024-09-04 13:00:00|8.99|8.94|8.98|8.93|9|8.95|8.98|8.93|4
1725455100000|2024-09-04 13:05:00|8.97|8.92|8.96|8.91|8.98|8.93|8.96|8.91|18
1725455400000|2024-09-04 13:10:00|8.97|8.92|8.99|8.94|8.99|8.94|8.96|8.91|35
1725456000000|2024-09-04 13:20:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|16
1725456300000|2024-09-04 13:25:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|54
1725456600000|2024-09-04 13:30:00|8.98|8.93|9.01|8.96|9.02|8.97|8.98|8.93|60
1725456900000|2024-09-04 13:35:00|9|8.95|9|8.95|9.01|8.96|8.99|8.94|29
1725457200000|2024-09-04 13:40:00|9.01|8.96|9|8.95|9.02|8.97|9|8.95|54
1725457500000|2024-09-04 13:45:00|9.01|8.96|9.01|8.96|9.02|8.97|9|8.95|17
1725457800000|2024-09-04 13:50:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|23
1725458400000|2024-09-04 14:00:00|9.01|8.96|9.02|8.97|9.03|8.98|9.01|8.96|20
1725458700000|2024-09-04 14:05:00|9.01|8.96|9.06|9.01|9.07|9.02|9.01|8.96|78
1725459000000|2024-09-04 14:10:00|9.07|9.02|9.08|9.03|9.08|9.03|9.06|9.01|28
1725459300000|2024-09-04 14:15:00|9.09|9.04|9.05|9|9.09|9.04|9.05|9|17
1725459600000|2024-09-04 14:20:00|9.06|9.01|9.06|9.01|9.07|9.02|9.05|9|23
1725459900000|2024-09-04 14:25:00|9.05|9|9.07|9.02|9.07|9.02|9.05|9|5
1725460200000|2024-09-04 14:30:00|9.08|9.03|9.1|9.05|9.1|9.05|9.07|9.02|17
1725460500000|2024-09-04 14:35:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725461100000|2024-09-04 14:45:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|15
1725461400000|2024-09-04 14:50:00|9.13|9.08|9.15|9.1|9.16|9.11|9.12|9.07|23
1725461700000|2024-09-04 14:55:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|14
1725462000000|2024-09-04 15:00:00|9.18|9.13|9.17|9.12|9.19|9.14|9.17|9.12|44
1725462300000|2024-09-04 15:05:00|9.18|9.13|9.17|9.12|9.19|9.14|9.16|9.11|34
1725462600000|2024-09-04 15:10:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|16
1725462900000|2024-09-04 15:15:00|9.16|9.11|9.16|9.11|9.16|9.11|9.14|9.09|21
1725463200000|2024-09-04 15:20:00|9.17|9.12|9.19|9.14|9.19|9.14|9.15|9.1|23
1725463500000|2024-09-04 15:25:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|28
1725463800000|2024-09-04 15:30:00|9.16|9.11|9.17|9.12|9.18|9.13|9.15|9.1|6
1725464100000|2024-09-04 15:35:00|9.18|9.13|9.17|9.12|9.18|9.13|9.16|9.11|12
1725464400000|2024-09-04 15:40:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|8
1725464700000|2024-09-04 15:45:00|9.18|9.13|9.19|9.14|9.2|9.15|9.17|9.12|30
1725465000000|2024-09-04 15:50:00|9.2|9.15|9.21|9.16|9.21|9.16|9.19|9.14|4
1725465300000|2024-09-04 15:55:00|9.2|9.15|9.17|9.12|9.2|9.15|9.16|9.11|12
1725465600000|2024-09-04 16:00:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|12
1725465900000|2024-09-04 16:05:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1725466200000|2024-09-04 16:10:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1725466500000|2024-09-04 16:15:00|9.17|9.12|9.19|9.14|9.19|9.14|9.17|9.12|13
1725466800000|2024-09-04 16:20:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|10
1725467100000|2024-09-04 16:25:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|34
1725467400000|2024-09-04 16:30:00|9.24|9.19|9.25|9.2|9.25|9.2|9.23|9.18|4
1725467700000|2024-09-04 16:35:00|9.24|9.19|9.25|9.2|9.26|9.21|9.24|9.19|12
1725468000000|2024-09-04 16:40:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|3
1725468300000|2024-09-04 16:45:00|9.25|9.2|9.25|9.2|9.26|9.21|9.24|9.19|15
1725468600000|2024-09-04 16:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|13
1725468900000|2024-09-04 16:55:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1725469200000|2024-09-04 17:00:00|9.26|9.21|9.25|9.2|9.26|9.21|9.24|9.19|8
1725469500000|2024-09-04 17:05:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|20
1725469800000|2024-09-04 17:10:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1725470400000|2024-09-04 17:20:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|32
1725470700000|2024-09-04 17:25:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725471000000|2024-09-04 17:30:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725471300000|2024-09-04 17:35:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1725471600000|2024-09-04 17:40:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|18
1725471900000|2024-09-04 17:45:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|7
1725472200000|2024-09-04 17:50:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1725472500000|2024-09-04 17:55:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|27
1725472800000|2024-09-04 18:00:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|21
1725473100000|2024-09-04 18:05:00|9.2|9.15|9.21|9.16|9.22|9.17|9.2|9.15|50
1725473400000|2024-09-04 18:10:00|9.2|9.15|9.21|9.16|9.22|9.17|9.2|9.15|10
1725473700000|2024-09-04 18:15:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1725474000000|2024-09-04 18:20:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|13
1725474300000|2024-09-04 18:25:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|23
1725474600000|2024-09-04 18:30:00|9.2|9.15|9.2|9.15|9.22|9.17|9.2|9.15|15
1725474900000|2024-09-04 18:35:00|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|10
1725475200000|2024-09-04 18:40:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|5
1725475500000|2024-09-04 18:45:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1725475800000|2024-09-04 18:50:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|30
1725476100000|2024-09-04 18:55:00|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|4
1725476400000|2024-09-04 19:00:00|9.19|9.14|9.2|9.15|9.2|9.15|9.18|9.13|8
1725476700000|2024-09-04 19:05:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1725477000000|2024-09-04 19:10:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1725477300000|2024-09-04 19:15:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|9
1725477600000|2024-09-04 19:20:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1725477900000|2024-09-04 19:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.2|9.15|13
1725478200000|2024-09-04 19:30:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|4
1725478500000|2024-09-04 19:35:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|10
1725478800000|2024-09-04 19:40:00|9.21|9.16|9.21|9.16|9.21|9.16|9.19|9.14|9
1725479100000|2024-09-04 19:45:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|14
1725479400000|2024-09-04 19:50:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|29
1725479700000|2024-09-04 19:55:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|6
1725480000000|2024-09-04 20:00:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|16
1725480600000|2024-09-04 20:10:00|9.23|9.18|9.21|9.16|9.23|9.18|9.21|9.16|9
1725480900000|2024-09-04 20:15:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1725481200000|2024-09-04 20:20:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725481800000|2024-09-04 20:30:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725482100000|2024-09-04 20:35:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1725482400000|2024-09-04 20:40:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725482700000|2024-09-04 20:45:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|10
1725483000000|2024-09-04 20:50:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|16
1725483300000|2024-09-04 20:55:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1725483600000|2024-09-04 21:00:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1725483900000|2024-09-04 21:05:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725484200000|2024-09-04 21:10:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725484500000|2024-09-04 21:15:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725484800000|2024-09-04 21:20:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|13
1725485100000|2024-09-04 21:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725485400000|2024-09-04 21:30:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725485700000|2024-09-04 21:35:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725486300000|2024-09-04 21:45:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1725486600000|2024-09-04 21:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1725486900000|2024-09-04 21:55:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1725487200000|2024-09-04 22:00:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1725487800000|2024-09-04 22:10:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725488100000|2024-09-04 22:15:00|9.26|9.21|9.25|9.2|9.26|9.21|9.24|9.19|8
1725488400000|2024-09-04 22:20:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1725488700000|2024-09-04 22:25:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|17
1725489000000|2024-09-04 22:30:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|16
1725489300000|2024-09-04 22:35:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725489600000|2024-09-04 22:40:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725490200000|2024-09-04 22:50:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725490500000|2024-09-04 22:55:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1725490800000|2024-09-04 23:00:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1725491100000|2024-09-04 23:05:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1725491700000|2024-09-04 23:15:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725492000000|2024-09-04 23:20:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1725492300000|2024-09-04 23:25:00|9.2|9.15|9.21|9.16|9.22|9.17|9.2|9.15|12
1725492600000|2024-09-04 23:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1725492900000|2024-09-04 23:35:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1725493200000|2024-09-04 23:40:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725493500000|2024-09-04 23:45:00|9.21|9.16|9.19|9.14|9.21|9.16|9.19|9.14|5
1725493800000|2024-09-04 23:50:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|11
1725494100000|2024-09-04 23:55:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1725494400000|2024-09-05 00:00:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725494700000|2024-09-05 00:05:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1725495000000|2024-09-05 00:10:00|9.21|9.16|9.2|9.15|9.21|9.16|9.19|9.14|16
1725495300000|2024-09-05 00:15:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|12
1725495600000|2024-09-05 00:20:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|29
1725495900000|2024-09-05 00:25:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|4
1725496200000|2024-09-05 00:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1725496500000|2024-09-05 00:35:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1725497100000|2024-09-05 00:45:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|10
1725497400000|2024-09-05 00:50:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725497700000|2024-09-05 00:55:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725498000000|2024-09-05 01:00:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|17
1725498300000|2024-09-05 01:05:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1725498600000|2024-09-05 01:10:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|9
1725498900000|2024-09-05 01:15:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725499200000|2024-09-05 01:20:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1725499500000|2024-09-05 01:25:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1725499800000|2024-09-05 01:30:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1725500100000|2024-09-05 01:35:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1725500400000|2024-09-05 01:40:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1725500700000|2024-09-05 01:45:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1725501000000|2024-09-05 01:50:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|18
1725501300000|2024-09-05 01:55:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1725501600000|2024-09-05 02:00:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|8
1725501900000|2024-09-05 02:05:00|9.19|9.14|9.18|9.13|9.2|9.15|9.18|9.13|14
1725502200000|2024-09-05 02:10:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|11
1725502500000|2024-09-05 02:15:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|9
1725504000000|2024-09-05 02:40:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|14
1725504300000|2024-09-05 02:45:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1725504600000|2024-09-05 02:50:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|20
1725505200000|2024-09-05 03:00:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|12
1725505500000|2024-09-05 03:05:00|9.16|9.11|9.13|9.08|9.17|9.12|9.12|9.07|70
1725505800000|2024-09-05 03:10:00|9.14|9.09|9.13|9.08|9.14|9.09|9.12|9.07|44
1725506100000|2024-09-05 03:15:00|9.14|9.09|9.12|9.07|9.14|9.09|9.12|9.07|11
1725506400000|2024-09-05 03:20:00|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|13
1725506700000|2024-09-05 03:25:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1725507000000|2024-09-05 03:30:00|9.11|9.06|9.1|9.05|9.12|9.07|9.1|9.05|10
1725507300000|2024-09-05 03:35:00|9.11|9.06|9.1|9.05|9.11|9.06|9.09|9.04|10
1725507600000|2024-09-05 03:40:00|9.11|9.06|9.13|9.08|9.13|9.08|9.1|9.05|7
1725507900000|2024-09-05 03:45:00|9.12|9.07|9.12|9.07|9.13|9.08|9.11|9.06|17
1725508200000|2024-09-05 03:50:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|7
1725508500000|2024-09-05 03:55:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1725508800000|2024-09-05 04:00:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725509100000|2024-09-05 04:05:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725509400000|2024-09-05 04:10:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1725509700000|2024-09-05 04:15:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1725510300000|2024-09-05 04:25:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1725510600000|2024-09-05 04:30:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725510900000|2024-09-05 04:35:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|10
1725511200000|2024-09-05 04:40:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|5
1725511500000|2024-09-05 04:45:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|21
1725511800000|2024-09-05 04:50:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|8
1725512100000|2024-09-05 04:55:00|9.15|9.1|9.13|9.08|9.15|9.1|9.13|9.08|5
1725512400000|2024-09-05 05:00:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725512700000|2024-09-05 05:05:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1725513000000|2024-09-05 05:10:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725513300000|2024-09-05 05:15:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|8
1725513600000|2024-09-05 05:20:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725513900000|2024-09-05 05:25:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725514200000|2024-09-05 05:30:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1725514500000|2024-09-05 05:35:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|7
1725515100000|2024-09-05 05:45:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1725515400000|2024-09-05 05:50:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|7
1725516300000|2024-09-05 06:05:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|7
1725516600000|2024-09-05 06:10:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1725516900000|2024-09-05 06:15:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|5
1725517200000|2024-09-05 06:20:00|9.11|9.06|9.07|9.02|9.12|9.07|9.07|9.02|7
1725517500000|2024-09-05 06:25:00|9.08|9.03|9.1|9.05|9.11|9.06|9.08|9.03|9
1725517800000|2024-09-05 06:30:00|9.11|9.06|9.08|9.03|9.11|9.06|9.07|9.02|18
1725518100000|2024-09-05 06:35:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725518400000|2024-09-05 06:40:00|9.08|9.03|9.09|9.04|9.09|9.04|9.07|9.02|18
1725518700000|2024-09-05 06:45:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|14
1725519000000|2024-09-05 06:50:00|9.1|9.05|9.11|9.06|9.12|9.07|9.09|9.04|12
1725519300000|2024-09-05 06:55:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1725519600000|2024-09-05 07:00:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|13
1725519900000|2024-09-05 07:05:00|9.14|9.09|9.15|9.1|9.15|9.1|9.13|9.08|8
1725520200000|2024-09-05 07:10:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1725520500000|2024-09-05 07:15:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1725520800000|2024-09-05 07:20:00|9.16|9.11|9.18|9.13|9.18|9.13|9.16|9.11|9
1725521100000|2024-09-05 07:25:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725521400000|2024-09-05 07:30:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|6
1725521700000|2024-09-05 07:35:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1725522000000|2024-09-05 07:40:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725522300000|2024-09-05 07:45:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725522600000|2024-09-05 07:50:00|9.17|9.12|9.16|9.11|9.18|9.13|9.16|9.11|4
1725522900000|2024-09-05 07:55:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725523200000|2024-09-05 08:00:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|10
1725523500000|2024-09-05 08:05:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1725523800000|2024-09-05 08:10:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1725524400000|2024-09-05 08:20:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|6
1725524700000|2024-09-05 08:25:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725525000000|2024-09-05 08:30:00|9.19|9.14|9.17|9.12|9.19|9.14|9.17|9.12|3
1725525300000|2024-09-05 08:35:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725525600000|2024-09-05 08:40:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|11
1725525900000|2024-09-05 08:45:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725526200000|2024-09-05 08:50:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|15
1725526500000|2024-09-05 08:55:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|9
1725526800000|2024-09-05 09:00:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|14
1725527400000|2024-09-05 09:10:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725527700000|2024-09-05 09:15:00|9.14|9.09|9.12|9.07|9.14|9.09|9.12|9.07|19
1725528000000|2024-09-05 09:20:00|9.13|9.08|9.1|9.05|9.13|9.08|9.1|9.05|6
1725528300000|2024-09-05 09:25:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1725528600000|2024-09-05 09:30:00|9.12|9.07|9.11|9.06|9.12|9.07|9.1|9.05|20
1725528900000|2024-09-05 09:35:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|18
1725529200000|2024-09-05 09:40:00|9.12|9.07|9.13|9.08|9.13|9.08|9.11|9.06|18
1725529500000|2024-09-05 09:45:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|11
1725529800000|2024-09-05 09:50:00|9.13|9.08|9.11|9.06|9.13|9.08|9.11|9.06|3
1725530100000|2024-09-05 09:55:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1725530400000|2024-09-05 10:00:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|5
1725530700000|2024-09-05 10:05:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|8
1725531000000|2024-09-05 10:10:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1725531300000|2024-09-05 10:15:00|9.12|9.07|9.1|9.05|9.12|9.07|9.1|9.05|5
1725531600000|2024-09-05 10:20:00|9.09|9.04|9.11|9.06|9.11|9.06|9.09|9.04|7
1725532200000|2024-09-05 10:30:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1725532500000|2024-09-05 10:35:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1725532800000|2024-09-05 10:40:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1725533100000|2024-09-05 10:45:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|14
1725534300000|2024-09-05 11:05:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725535200000|2024-09-05 11:20:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1725535500000|2024-09-05 11:25:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|9
1725535800000|2024-09-05 11:30:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|9
1725536100000|2024-09-05 11:35:00|9.1|9.05|9.1|9.05|9.11|9.06|9.09|9.04|9
1725536400000|2024-09-05 11:40:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1725536700000|2024-09-05 11:45:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1725537000000|2024-09-05 11:50:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|10
1725537300000|2024-09-05 11:55:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1725537600000|2024-09-05 12:00:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1725537900000|2024-09-05 12:05:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1725538200000|2024-09-05 12:10:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|3
1725538800000|2024-09-05 12:20:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725539100000|2024-09-05 12:25:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|12
1725539400000|2024-09-05 12:30:00|9.12|9.07|9.13|9.08|9.15|9.1|9.12|9.07|18
1725539700000|2024-09-05 12:35:00|9.12|9.07|9.11|9.06|9.13|9.08|9.09|9.04|22
1725540000000|2024-09-05 12:40:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|7
1725540300000|2024-09-05 12:45:00|9.09|9.04|9.11|9.06|9.11|9.06|9.09|9.04|19
1725540600000|2024-09-05 12:50:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|8
1725540900000|2024-09-05 12:55:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1725541200000|2024-09-05 13:00:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725541500000|2024-09-05 13:05:00|9.12|9.07|9.13|9.08|9.13|9.08|9.11|9.06|20
1725541800000|2024-09-05 13:10:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|15
1725542100000|2024-09-05 13:15:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725542400000|2024-09-05 13:20:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1725542700000|2024-09-05 13:25:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|7
1725543000000|2024-09-05 13:30:00|9.13|9.08|9.11|9.06|9.13|9.08|9.11|9.06|17
1725543300000|2024-09-05 13:35:00|9.12|9.07|9.14|9.09|9.14|9.09|9.11|9.06|15
1725543600000|2024-09-05 13:40:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|15
1725543900000|2024-09-05 13:45:00|9.14|9.09|9.13|9.08|9.15|9.1|9.12|9.07|14
1725544200000|2024-09-05 13:50:00|9.12|9.07|9.14|9.09|9.14|9.09|9.12|9.07|13
1725544500000|2024-09-05 13:55:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|11
1725544800000|2024-09-05 14:00:00|9.16|9.11|9.16|9.11|9.18|9.13|9.15|9.1|21
1725545100000|2024-09-05 14:05:00|9.15|9.1|9.15|9.1|9.17|9.12|9.14|9.09|13
1725545400000|2024-09-05 14:10:00|9.14|9.09|9.12|9.07|9.15|9.1|9.12|9.07|17
1725545700000|2024-09-05 14:15:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|31
1725546000000|2024-09-05 14:20:00|9.14|9.09|9.16|9.11|9.16|9.11|9.13|9.08|17
1725546300000|2024-09-05 14:25:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1725546600000|2024-09-05 14:30:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|22
1725546900000|2024-09-05 14:35:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1725547200000|2024-09-05 14:40:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|20
1725547500000|2024-09-05 14:45:00|9.14|9.09|9.12|9.07|9.15|9.1|9.11|9.06|21
1725547800000|2024-09-05 14:50:00|9.11|9.06|9.09|9.04|9.11|9.06|9.08|9.03|11
1725548100000|2024-09-05 14:55:00|9.1|9.05|9.09|9.04|9.11|9.06|9.09|9.04|4
1725548400000|2024-09-05 15:00:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|10
1725548700000|2024-09-05 15:05:00|9.08|9.03|9.1|9.05|9.1|9.05|9.08|9.03|5
1725549000000|2024-09-05 15:10:00|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|21
1725549300000|2024-09-05 15:15:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|14
1725549600000|2024-09-05 15:20:00|9.12|9.07|9.09|9.04|9.12|9.07|9.09|9.04|18
1725549900000|2024-09-05 15:25:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|42
1725550200000|2024-09-05 15:30:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|83
1725550500000|2024-09-05 15:35:00|9.09|9.04|9.12|9.07|9.13|9.08|9.08|9.03|18
1725550800000|2024-09-05 15:40:00|9.11|9.06|9.1|9.05|9.12|9.07|9.1|9.05|10
1725551100000|2024-09-05 15:45:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|9
1725551400000|2024-09-05 15:50:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1725551700000|2024-09-05 15:55:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1725552000000|2024-09-05 16:00:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1725552300000|2024-09-05 16:05:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1725552600000|2024-09-05 16:10:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|6
1725552900000|2024-09-05 16:15:00|9.08|9.03|9.05|9|9.08|9.03|9.05|9|4
1725553200000|2024-09-05 16:20:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725553800000|2024-09-05 16:30:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|5
1725554100000|2024-09-05 16:35:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1725554400000|2024-09-05 16:40:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725554700000|2024-09-05 16:45:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1725555000000|2024-09-05 16:50:00|9.04|8.99|9.03|8.98|9.04|8.99|9.02|8.97|6
1725555300000|2024-09-05 16:55:00|9.04|8.99|9.05|9|9.06|9.01|9.03|8.98|8
1725555600000|2024-09-05 17:00:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725555900000|2024-09-05 17:05:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1725556200000|2024-09-05 17:10:00|9.06|9.01|9.06|9.01|9.07|9.02|9.05|9|5
1725556500000|2024-09-05 17:15:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725556800000|2024-09-05 17:20:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|6
1725557100000|2024-09-05 17:25:00|9.07|9.02|9.05|9|9.07|9.02|9.05|9|3
1725557400000|2024-09-05 17:30:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1725557700000|2024-09-05 17:35:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|3
1725558000000|2024-09-05 17:40:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1725558300000|2024-09-05 17:45:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|8
1725558600000|2024-09-05 17:50:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1725558900000|2024-09-05 17:55:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725559200000|2024-09-05 18:00:00|9.12|9.07|9.11|9.06|9.13|9.08|9.11|9.06|4
1725559500000|2024-09-05 18:05:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|4
1725559800000|2024-09-05 18:10:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725560100000|2024-09-05 18:15:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1725569700000|2024-09-05 20:55:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725570000000|2024-09-05 21:00:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1725570900000|2024-09-05 21:15:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725571200000|2024-09-05 21:20:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725571800000|2024-09-05 21:30:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725572100000|2024-09-05 21:35:00|9.02|8.97|9.02|8.97|9.03|8.98|9|8.95|7
1725572400000|2024-09-05 21:40:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1725573000000|2024-09-05 21:50:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725607500000|2024-09-06 07:25:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1725607800000|2024-09-06 07:30:00|9.03|8.98|8.93|8.88|9.03|8.98|8.93|8.88|5
1725608400000|2024-09-06 07:40:00|8.92|8.87|8.95|8.9|8.95|8.9|8.92|8.87|8
1725608700000|2024-09-06 07:45:00|8.96|8.91|8.96|8.91|8.97|8.92|8.95|8.9|7
1725610500000|2024-09-06 08:15:00|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|6
1725610800000|2024-09-06 08:20:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|2
1725611400000|2024-09-06 08:30:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|11
1725611700000|2024-09-06 08:35:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|13
1725612300000|2024-09-06 08:45:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1725612600000|2024-09-06 08:50:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|10
1725613200000|2024-09-06 09:00:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|29
1725613500000|2024-09-06 09:05:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725614100000|2024-09-06 09:15:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|6
1725614400000|2024-09-06 09:20:00|8.91|8.86|8.91|8.86|8.92|8.87|8.91|8.86|7
1725614700000|2024-09-06 09:25:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|5
1725615000000|2024-09-06 09:30:00|8.93|8.88|8.94|8.89|8.94|8.89|8.92|8.87|4
1725615300000|2024-09-06 09:35:00|8.93|8.88|8.93|8.88|8.94|8.89|8.92|8.87|15
1725616200000|2024-09-06 09:50:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725617700000|2024-09-06 10:15:00|8.95|8.9|8.97|8.92|8.97|8.92|8.95|8.9|5
1725618000000|2024-09-06 10:20:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|9
1725618300000|2024-09-06 10:25:00|8.99|8.94|8.98|8.93|9|8.95|8.98|8.93|6
1725618600000|2024-09-06 10:30:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|5
1725619200000|2024-09-06 10:40:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|7
1725619500000|2024-09-06 10:45:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|8
1725619800000|2024-09-06 10:50:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|2
1725620100000|2024-09-06 10:55:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725620400000|2024-09-06 11:00:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|4
1725620700000|2024-09-06 11:05:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725621000000|2024-09-06 11:10:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|20
1725621300000|2024-09-06 11:15:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725621600000|2024-09-06 11:20:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725621900000|2024-09-06 11:25:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1725622200000|2024-09-06 11:30:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|7
1725622500000|2024-09-06 11:35:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|10
1725622800000|2024-09-06 11:40:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725623100000|2024-09-06 11:45:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725623400000|2024-09-06 11:50:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|7
1725623700000|2024-09-06 11:55:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725624600000|2024-09-06 12:10:00|9|8.95|8.98|8.93|9.01|8.96|8.98|8.93|5
1725624900000|2024-09-06 12:15:00|8.99|8.94|8.98|8.93|8.99|8.94|8.97|8.92|6
1725625500000|2024-09-06 12:25:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|4
1725625800000|2024-09-06 12:30:00|8.97|8.92|9.02|8.97|9.04|8.99|8.96|8.91|54
1725626100000|2024-09-06 12:35:00|9.03|8.98|9.06|9.01|9.06|9.01|9.02|8.97|18
1725626400000|2024-09-06 12:40:00|9.05|9|9.03|8.98|9.05|9|9.02|8.97|13
1725626700000|2024-09-06 12:45:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|6
1725627000000|2024-09-06 12:50:00|9.06|9.01|9.05|9|9.07|9.02|9.05|9|10
1725627300000|2024-09-06 12:55:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|16
1725628200000|2024-09-06 13:10:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1725628500000|2024-09-06 13:15:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|15
1725628800000|2024-09-06 13:20:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1725629100000|2024-09-06 13:25:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725629400000|2024-09-06 13:30:00|9.07|9.02|9.05|9|9.07|9.02|9.04|8.99|18
1725629700000|2024-09-06 13:35:00|9.04|8.99|9.02|8.97|9.05|9|9.02|8.97|9
1725630300000|2024-09-06 13:45:00|9|8.95|8.98|8.93|9|8.95|8.97|8.92|8
1725630600000|2024-09-06 13:50:00|8.97|8.92|8.96|8.91|8.98|8.93|8.96|8.91|24
1725630900000|2024-09-06 13:55:00|8.97|8.92|8.96|8.91|8.98|8.93|8.96|8.91|4
1725631200000|2024-09-06 14:00:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1725631500000|2024-09-06 14:05:00|8.91|8.86|8.9|8.85|8.93|8.88|8.86|8.81|52
1725631800000|2024-09-06 14:10:00|8.91|8.86|8.87|8.82|8.92|8.87|8.84|8.79|83
1725632100000|2024-09-06 14:15:00|8.86|8.81|8.89|8.84|8.9|8.85|8.85|8.8|52
1725632400000|2024-09-06 14:20:00|8.9|8.85|8.89|8.84|8.91|8.86|8.89|8.84|68
1725632700000|2024-09-06 14:25:00|8.88|8.83|8.86|8.81|8.89|8.84|8.85|8.8|37
1725633000000|2024-09-06 14:30:00|8.87|8.82|8.87|8.82|8.88|8.83|8.85|8.8|47
1725633300000|2024-09-06 14:35:00|8.86|8.81|8.91|8.86|8.92|8.87|8.86|8.81|70
1725633600000|2024-09-06 14:40:00|8.9|8.85|8.89|8.84|8.91|8.86|8.89|8.84|34
1725633900000|2024-09-06 14:45:00|8.9|8.85|8.89|8.84|8.9|8.85|8.88|8.83|43
1725634500000|2024-09-06 14:55:00|8.88|8.83|8.89|8.84|8.89|8.84|8.88|8.83|2
1725634800000|2024-09-06 15:00:00|8.9|8.85|8.9|8.85|8.92|8.87|8.89|8.84|33
1725635100000|2024-09-06 15:05:00|8.89|8.84|8.9|8.85|8.9|8.85|8.88|8.83|14
1725635400000|2024-09-06 15:10:00|8.89|8.84|8.89|8.84|8.9|8.85|8.88|8.83|47
1725635700000|2024-09-06 15:15:00|8.9|8.85|8.79|8.74|8.91|8.86|8.79|8.74|44
1725636000000|2024-09-06 15:20:00|8.8|8.75|8.85|8.8|8.87|8.82|8.8|8.75|74
1725636300000|2024-09-06 15:25:00|8.84|8.79|8.85|8.8|8.86|8.81|8.83|8.78|32
1725636600000|2024-09-06 15:30:00|8.86|8.81|8.86|8.81|8.87|8.82|8.85|8.8|45
1725636900000|2024-09-06 15:35:00|8.85|8.8|8.86|8.81|8.86|8.81|8.85|8.8|44
1725637200000|2024-09-06 15:40:00|8.87|8.82|8.87|8.82|8.88|8.83|8.86|8.81|23
1725637500000|2024-09-06 15:45:00|8.86|8.81|8.86|8.81|8.87|8.82|8.84|8.79|27
1725637800000|2024-09-06 15:50:00|8.85|8.8|8.86|8.81|8.86|8.81|8.84|8.79|12
1725638700000|2024-09-06 16:05:00|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|41
1725639000000|2024-09-06 16:10:00|8.84|8.79|8.84|8.79|8.85|8.8|8.84|8.79|9
1725639300000|2024-09-06 16:15:00|8.83|8.78|8.82|8.77|8.84|8.79|8.8|8.75|40
1725639600000|2024-09-06 16:20:00|8.83|8.78|8.85|8.8|8.85|8.8|8.81|8.76|31
1725639900000|2024-09-06 16:25:00|8.84|8.79|8.83|8.78|8.85|8.8|8.83|8.78|20
1725640200000|2024-09-06 16:30:00|8.82|8.77|8.83|8.78|8.83|8.78|8.8|8.75|38
1725640500000|2024-09-06 16:35:00|8.82|8.77|8.82|8.77|8.84|8.79|8.82|8.77|21
1725641100000|2024-09-06 16:45:00|8.81|8.76|8.78|8.73|8.81|8.76|8.78|8.73|5
1725641700000|2024-09-06 16:55:00|8.79|8.74|8.8|8.75|8.8|8.75|8.79|8.74|2
1725642000000|2024-09-06 17:00:00|8.79|8.74|8.81|8.76|8.81|8.76|8.79|8.74|31
1725642300000|2024-09-06 17:05:00|8.82|8.77|8.8|8.75|8.82|8.77|8.8|8.75|33
1725642900000|2024-09-06 17:15:00|8.82|8.77|8.84|8.79|8.84|8.79|8.82|8.77|10
1725643200000|2024-09-06 17:20:00|8.85|8.8|8.86|8.81|8.86|8.81|8.84|8.79|6
1725643500000|2024-09-06 17:25:00|8.85|8.8|8.85|8.8|8.86|8.81|8.85|8.8|5
1725643800000|2024-09-06 17:30:00|8.84|8.79|8.83|8.78|8.85|8.8|8.82|8.77|12
1725644100000|2024-09-06 17:35:00|8.82|8.77|8.81|8.76|8.83|8.78|8.75|8.7|60
1725644400000|2024-09-06 17:40:00|8.8|8.75|8.82|8.77|8.82|8.77|8.8|8.75|41
1725644700000|2024-09-06 17:45:00|8.81|8.76|8.81|8.76|8.82|8.77|8.79|8.74|27
1725645000000|2024-09-06 17:50:00|8.8|8.75|8.82|8.77|8.83|8.78|8.79|8.74|59
1725645300000|2024-09-06 17:55:00|8.83|8.78|8.82|8.77|8.83|8.78|8.82|8.77|8
1725646200000|2024-09-06 18:10:00|8.83|8.78|8.83|8.78|8.84|8.79|8.82|8.77|23
1725646500000|2024-09-06 18:15:00|8.84|8.79|8.83|8.78|8.84|8.79|8.83|8.78|30
1725646800000|2024-09-06 18:20:00|8.84|8.79|8.81|8.76|8.84|8.79|8.81|8.76|34
1725647100000|2024-09-06 18:25:00|8.8|8.75|8.79|8.74|8.81|8.76|8.79|8.74|18
1725647400000|2024-09-06 18:30:00|8.8|8.75|8.79|8.74|8.81|8.76|8.78|8.73|24
1725647700000|2024-09-06 18:35:00|8.8|8.75|8.78|8.73|8.8|8.75|8.76|8.71|55
1725648000000|2024-09-06 18:40:00|8.79|8.74|8.79|8.74|8.79|8.74|8.77|8.72|19
1725648300000|2024-09-06 18:45:00|8.78|8.73|8.79|8.74|8.79|8.74|8.77|8.72|48
1725648600000|2024-09-06 18:50:00|8.78|8.73|8.78|8.73|8.79|8.74|8.78|8.73|23
1725648900000|2024-09-06 18:55:00|8.77|8.72|8.75|8.7|8.78|8.73|8.75|8.7|37
1725649200000|2024-09-06 19:00:00|8.76|8.71|8.78|8.73|8.78|8.73|8.75|8.7|41
1725649500000|2024-09-06 19:05:00|8.77|8.72|8.78|8.73|8.79|8.74|8.77|8.72|50
1725649800000|2024-09-06 19:10:00|8.79|8.74|8.78|8.73|8.79|8.74|8.78|8.73|30
1725650100000|2024-09-06 19:15:00|8.79|8.74|8.77|8.72|8.79|8.74|8.77|8.72|19
1725650400000|2024-09-06 19:20:00|8.78|8.73|8.78|8.73|8.78|8.73|8.77|8.72|9
1725650700000|2024-09-06 19:25:00|8.79|8.74|8.78|8.73|8.8|8.75|8.78|8.73|24
1725651000000|2024-09-06 19:30:00|8.79|8.74|8.8|8.75|8.8|8.75|8.78|8.73|46
1725651300000|2024-09-06 19:35:00|8.81|8.76|8.77|8.72|8.81|8.76|8.77|8.72|15
1725651600000|2024-09-06 19:40:00|8.78|8.73|8.75|8.7|8.78|8.73|8.75|8.7|34
1725651900000|2024-09-06 19:45:00|8.76|8.71|8.78|8.73|8.82|8.77|8.75|8.7|81
1725652200000|2024-09-06 19:50:00|8.77|8.72|8.79|8.74|8.79|8.74|8.75|8.7|71
1725652500000|2024-09-06 19:55:00|8.78|8.73|8.78|8.73|8.79|8.74|8.77|8.72|57
1725652800000|2024-09-06 20:00:00|8.77|8.72|8.78|8.73|8.78|8.73|8.76|8.71|16
1725653100000|2024-09-06 20:05:00|8.79|8.74|8.78|8.73|8.79|8.74|8.77|8.72|20
1725653400000|2024-09-06 20:10:00|8.79|8.74|8.8|8.75|8.81|8.76|8.79|8.74|6
1725653700000|2024-09-06 20:15:00|8.79|8.74|8.78|8.73|8.8|8.75|8.78|8.73|6
1725654000000|2024-09-06 20:20:00|8.79|8.74|8.77|8.72|8.79|8.74|8.75|8.7|23
1725654300000|2024-09-06 20:25:00|8.76|8.71|8.77|8.72|8.77|8.72|8.75|8.7|20
1725654600000|2024-09-06 20:30:00|8.78|8.73|8.73|8.68|8.78|8.73|8.72|8.67|22
1725654900000|2024-09-06 20:35:00|8.74|8.69|8.73|8.68|8.74|8.69|8.7|8.65|58
1725655200000|2024-09-06 20:40:00|8.74|8.69|8.75|8.7|8.75|8.7|8.72|8.67|62
1725655500000|2024-09-06 20:45:00|8.74|8.69|8.68|8.63|8.75|8.7|8.68|8.63|49
1725655800000|2024-09-06 20:50:00|8.69|8.64|8.62|8.57|8.69|8.64|8.6|8.55|88
1725656100000|2024-09-06 20:55:00|8.63|8.58|8.63|8.58|8.65|8.6|8.61|8.56|113
1725692400000|2024-09-07 07:00:00|8.65|8.6|8.65|8.6|8.65|8.6|8.65|8.6|1
1725773100000|2024-09-08 05:25:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725773400000|2024-09-08 05:30:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725773700000|2024-09-08 05:35:00|9.01|8.96|9.01|8.96|9.02|8.97|9|8.95|5
1725774000000|2024-09-08 05:40:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725774300000|2024-09-08 05:45:00|9|8.95|8.99|8.94|9.01|8.96|8.99|8.94|6
1725774600000|2024-09-08 05:50:00|9|8.95|8.98|8.93|9|8.95|8.98|8.93|3
1725774900000|2024-09-08 05:55:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725775200000|2024-09-08 06:00:00|8.98|8.93|9|8.95|9|8.95|8.98|8.93|5
1725775500000|2024-09-08 06:05:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|2
1725775800000|2024-09-08 06:10:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725776100000|2024-09-08 06:15:00|9|8.95|9|8.95|9.01|8.96|9|8.95|5
1725776400000|2024-09-08 06:20:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1725776700000|2024-09-08 06:25:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|8
1725777000000|2024-09-08 06:30:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725777300000|2024-09-08 06:35:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725777600000|2024-09-08 06:40:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|10
1725778200000|2024-09-08 06:50:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1725778500000|2024-09-08 06:55:00|8.98|8.93|8.96|8.91|8.98|8.93|8.96|8.91|15
1725778800000|2024-09-08 07:00:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1725779100000|2024-09-08 07:05:00|8.98|8.93|9|8.95|9|8.95|8.98|8.93|7
1725779400000|2024-09-08 07:10:00|9.01|8.96|9|8.95|9.01|8.96|8.99|8.94|10
1725779700000|2024-09-08 07:15:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|9
1725780000000|2024-09-08 07:20:00|9|8.95|8.99|8.94|9|8.95|8.98|8.93|6
1725780300000|2024-09-08 07:25:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1725780600000|2024-09-08 07:30:00|8.99|8.94|9|8.95|9|8.95|8.98|8.93|6
1725780900000|2024-09-08 07:35:00|8.99|8.94|9|8.95|9|8.95|8.98|8.93|8
1725781200000|2024-09-08 07:40:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1725781500000|2024-09-08 07:45:00|9|8.95|9|8.95|9|8.95|8.99|8.94|9
1725781800000|2024-09-08 07:50:00|8.99|8.94|8.99|8.94|9|8.95|8.98|8.93|11
1725782100000|2024-09-08 07:55:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1725782400000|2024-09-08 08:00:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725782700000|2024-09-08 08:05:00|9|8.95|8.99|8.94|9|8.95|8.98|8.93|10
1725783000000|2024-09-08 08:10:00|8.98|8.93|8.97|8.92|8.99|8.94|8.97|8.92|12
1725783300000|2024-09-08 08:15:00|8.98|8.93|8.96|8.91|8.98|8.93|8.96|8.91|41
1725783600000|2024-09-08 08:20:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725783900000|2024-09-08 08:25:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|3
1725784200000|2024-09-08 08:30:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|13
1725784500000|2024-09-08 08:35:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|8
1725784800000|2024-09-08 08:40:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1725785100000|2024-09-08 08:45:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725785400000|2024-09-08 08:50:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|18
1725785700000|2024-09-08 08:55:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|14
1725786000000|2024-09-08 09:00:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725786300000|2024-09-08 09:05:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725786600000|2024-09-08 09:10:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|6
1725786900000|2024-09-08 09:15:00|8.99|8.94|8.98|8.93|9|8.95|8.98|8.93|18
1725787200000|2024-09-08 09:20:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|12
1725787500000|2024-09-08 09:25:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1725788100000|2024-09-08 09:35:00|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1725788400000|2024-09-08 09:40:00|8.99|8.94|8.99|8.94|9|8.95|8.98|8.93|5
1725788700000|2024-09-08 09:45:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725789000000|2024-09-08 09:50:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725789300000|2024-09-08 09:55:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|4
1725789600000|2024-09-08 10:00:00|8.98|8.93|9|8.95|9|8.95|8.98|8.93|5
1725789900000|2024-09-08 10:05:00|9.01|8.96|8.99|8.94|9.01|8.96|8.99|8.94|3
1725790200000|2024-09-08 10:10:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|6
1725790500000|2024-09-08 10:15:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1725790800000|2024-09-08 10:20:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|4
1725791100000|2024-09-08 10:25:00|9|8.95|9.01|8.96|9.02|8.97|8.99|8.94|8
1725791400000|2024-09-08 10:30:00|9.02|8.97|9|8.95|9.02|8.97|9|8.95|5
1725792000000|2024-09-08 10:40:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725792300000|2024-09-08 10:45:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1725792600000|2024-09-08 10:50:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725792900000|2024-09-08 10:55:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1725793200000|2024-09-08 11:00:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1725793500000|2024-09-08 11:05:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1725793800000|2024-09-08 11:10:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|8
1725794100000|2024-09-08 11:15:00|9.02|8.97|9|8.95|9.02|8.97|9|8.95|7
1725794400000|2024-09-08 11:20:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725795000000|2024-09-08 11:30:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1725795300000|2024-09-08 11:35:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725795600000|2024-09-08 11:40:00|9|8.95|9.02|8.97|9.02|8.97|9|8.95|5
1725795900000|2024-09-08 11:45:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|7
1725796200000|2024-09-08 11:50:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725796500000|2024-09-08 11:55:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1725796800000|2024-09-08 12:00:00|9|8.95|9.02|8.97|9.02|8.97|9|8.95|5
1725797100000|2024-09-08 12:05:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1725797400000|2024-09-08 12:10:00|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1725797700000|2024-09-08 12:15:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725798000000|2024-09-08 12:20:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1725798300000|2024-09-08 12:25:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1725798600000|2024-09-08 12:30:00|8.98|8.93|8.96|8.91|8.99|8.94|8.96|8.91|9
1725798900000|2024-09-08 12:35:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|8
1725799200000|2024-09-08 12:40:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1725799500000|2024-09-08 12:45:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|14
1725799800000|2024-09-08 12:50:00|8.95|8.9|8.95|8.9|8.96|8.91|8.94|8.89|27
1725800100000|2024-09-08 12:55:00|8.96|8.91|8.94|8.89|8.96|8.91|8.94|8.89|5
1725800400000|2024-09-08 13:00:00|8.93|8.88|8.93|8.88|8.94|8.89|8.93|8.88|3
1725800700000|2024-09-08 13:05:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1725801000000|2024-09-08 13:10:00|8.91|8.86|8.93|8.88|8.94|8.89|8.91|8.86|7
1725801300000|2024-09-08 13:15:00|8.92|8.87|8.95|8.9|8.95|8.9|8.92|8.87|6
1725801600000|2024-09-08 13:20:00|8.96|8.91|8.94|8.89|8.96|8.91|8.94|8.89|13
1725801900000|2024-09-08 13:25:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|5
1725802200000|2024-09-08 13:30:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|5
1725802500000|2024-09-08 13:35:00|8.95|8.9|8.94|8.89|8.96|8.91|8.94|8.89|14
1725802800000|2024-09-08 13:40:00|8.93|8.88|8.95|8.9|8.95|8.9|8.93|8.88|5
1725803100000|2024-09-08 13:45:00|8.96|8.91|8.95|8.9|8.97|8.92|8.95|8.9|28
1725803400000|2024-09-08 13:50:00|8.94|8.89|8.94|8.89|8.96|8.91|8.94|8.89|11
1725803700000|2024-09-08 13:55:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1725804000000|2024-09-08 14:00:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|5
1725804300000|2024-09-08 14:05:00|8.93|8.88|8.93|8.88|8.95|8.9|8.93|8.88|9
1725804600000|2024-09-08 14:10:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|19
1725804900000|2024-09-08 14:15:00|8.93|8.88|8.92|8.87|8.94|8.89|8.92|8.87|8
1725805200000|2024-09-08 14:20:00|8.91|8.86|8.93|8.88|8.93|8.88|8.91|8.86|13
1725805500000|2024-09-08 14:25:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|6
1725805800000|2024-09-08 14:30:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1725806400000|2024-09-08 14:40:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|3
1725806700000|2024-09-08 14:45:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|4
1725807000000|2024-09-08 14:50:00|8.92|8.87|8.92|8.87|8.93|8.88|8.92|8.87|3
1725807300000|2024-09-08 14:55:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|4
1725807600000|2024-09-08 15:00:00|8.91|8.86|8.91|8.86|8.92|8.87|8.9|8.85|7
1725807900000|2024-09-08 15:05:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|4
1725808200000|2024-09-08 15:10:00|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|3
1725808500000|2024-09-08 15:15:00|8.89|8.84|8.9|8.85|8.91|8.86|8.88|8.83|14
1725808800000|2024-09-08 15:20:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|10
1725809100000|2024-09-08 15:25:00|8.89|8.84|8.89|8.84|8.89|8.84|8.89|8.84|1
1725809400000|2024-09-08 15:30:00|8.88|8.83|8.9|8.85|8.91|8.86|8.88|8.83|13
1725809700000|2024-09-08 15:35:00|8.91|8.86|8.9|8.85|8.91|8.86|8.9|8.85|18
1725810000000|2024-09-08 15:40:00|8.89|8.84|8.9|8.85|8.91|8.86|8.89|8.84|4
1725810300000|2024-09-08 15:45:00|8.89|8.84|8.9|8.85|8.91|8.86|8.89|8.84|4
1725810600000|2024-09-08 15:50:00|8.89|8.84|8.89|8.84|8.9|8.85|8.88|8.83|7
1725810900000|2024-09-08 15:55:00|8.9|8.85|8.87|8.82|8.9|8.85|8.87|8.82|54
1725811200000|2024-09-08 16:00:00|8.88|8.83|8.88|8.83|8.89|8.84|8.87|8.82|15
1725811500000|2024-09-08 16:05:00|8.89|8.84|8.89|8.84|8.9|8.85|8.88|8.83|37
1725811800000|2024-09-08 16:10:00|8.88|8.83|8.89|8.84|8.89|8.84|8.87|8.82|24
1725812100000|2024-09-08 16:15:00|8.88|8.83|8.9|8.85|8.9|8.85|8.88|8.83|37
1725812400000|2024-09-08 16:20:00|8.89|8.84|8.9|8.85|8.9|8.85|8.89|8.84|4
1725812700000|2024-09-08 16:25:00|8.89|8.84|8.89|8.84|8.9|8.85|8.89|8.84|3
1725813000000|2024-09-08 16:30:00|8.9|8.85|8.89|8.84|8.9|8.85|8.89|8.84|4
1725813300000|2024-09-08 16:35:00|8.9|8.85|8.9|8.85|8.91|8.86|8.89|8.84|13
1725813600000|2024-09-08 16:40:00|8.91|8.86|8.9|8.85|8.91|8.86|8.89|8.84|16
1725813900000|2024-09-08 16:45:00|8.89|8.84|8.9|8.85|8.91|8.86|8.89|8.84|20
1725814200000|2024-09-08 16:50:00|8.91|8.86|8.91|8.86|8.91|8.86|8.9|8.85|31
1725814500000|2024-09-08 16:55:00|8.9|8.85|8.9|8.85|8.91|8.86|8.9|8.85|7
1725814800000|2024-09-08 17:00:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1725815100000|2024-09-08 17:05:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|10
1725815400000|2024-09-08 17:10:00|8.92|8.87|8.93|8.88|8.93|8.88|8.92|8.87|2
1725815700000|2024-09-08 17:15:00|8.94|8.89|8.93|8.88|8.94|8.89|8.92|8.87|24
1725816000000|2024-09-08 17:20:00|8.94|8.89|8.91|8.86|8.94|8.89|8.91|8.86|8
1725816300000|2024-09-08 17:25:00|8.92|8.87|8.92|8.87|8.92|8.87|8.91|8.86|5
1725816600000|2024-09-08 17:30:00|8.93|8.88|8.93|8.88|8.93|8.88|8.92|8.87|9
1725816900000|2024-09-08 17:35:00|8.94|8.89|8.93|8.88|8.94|8.89|8.93|8.88|10
1725817200000|2024-09-08 17:40:00|8.94|8.89|8.94|8.89|8.95|8.9|8.93|8.88|29
1725817500000|2024-09-08 17:45:00|8.95|8.9|8.95|8.9|8.95|8.9|8.93|8.88|33
1725817800000|2024-09-08 17:50:00|8.94|8.89|8.95|8.9|8.95|8.9|8.93|8.88|60
1725818100000|2024-09-08 17:55:00|8.94|8.89|8.96|8.91|8.97|8.92|8.94|8.89|13
1725818400000|2024-09-08 18:00:00|8.97|8.92|8.95|8.9|8.97|8.92|8.95|8.9|11
1725818700000|2024-09-08 18:05:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|4
1725819000000|2024-09-08 18:10:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|8
1725819300000|2024-09-08 18:15:00|8.94|8.89|8.98|8.93|8.99|8.94|8.94|8.89|9
1725819600000|2024-09-08 18:20:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725819900000|2024-09-08 18:25:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725820200000|2024-09-08 18:30:00|8.97|8.92|8.97|8.92|8.98|8.93|8.96|8.91|11
1725820500000|2024-09-08 18:35:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1725820800000|2024-09-08 18:40:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|6
1725821100000|2024-09-08 18:45:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|3
1725821400000|2024-09-08 18:50:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725821700000|2024-09-08 18:55:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1725822000000|2024-09-08 19:00:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|3
1725822300000|2024-09-08 19:05:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725822600000|2024-09-08 19:10:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1725822900000|2024-09-08 19:15:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1725823500000|2024-09-08 19:25:00|8.97|8.92|9.07|8.82|9.07|8.92|8.97|8.81|10
1725823800000|2024-09-08 19:30:00|9.06|8.81|9.06|8.81|9.07|8.82|9.06|8.81|3
1725824100000|2024-09-08 19:35:00|9.07|8.82|9.07|8.82|9.07|8.82|9.06|8.81|17
1725824400000|2024-09-08 19:40:00|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|4
1725824700000|2024-09-08 19:45:00|9.06|8.81|9.07|8.82|9.08|8.83|9.06|8.81|26
1725825000000|2024-09-08 19:50:00|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|4
1725825300000|2024-09-08 19:55:00|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|24
1725825600000|2024-09-08 20:00:00|9.06|8.81|9.06|8.81|9.06|8.81|9.05|8.8|3
1725825900000|2024-09-08 20:05:00|9.07|8.82|9.07|8.82|9.07|8.82|9.06|8.81|3
1725826200000|2024-09-08 20:10:00|9.06|8.81|9.06|8.81|9.06|8.81|9.06|8.81|1
1725828000000|2024-09-08 20:40:00|9.05|8.8|9.06|8.81|9.06|8.81|9.05|8.8|2
1725828300000|2024-09-08 20:45:00|9.07|8.82|9.07|8.82|9.07|8.82|9.06|8.81|5
1725828600000|2024-09-08 20:50:00|9.06|8.81|9.07|8.82|9.07|8.82|9.06|8.81|2
1725829200000|2024-09-08 21:00:00|9.08|8.83|8.98|8.93|9.08|8.93|8.97|8.82|6
1725829500000|2024-09-08 21:05:00|8.99|8.94|9.01|8.96|9.01|8.96|8.98|8.93|5
1725829800000|2024-09-08 21:10:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|12
1725830100000|2024-09-08 21:15:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725830400000|2024-09-08 21:20:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1725831000000|2024-09-08 21:30:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|3
1725831300000|2024-09-08 21:35:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725831600000|2024-09-08 21:40:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|3
1725831900000|2024-09-08 21:45:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|16
1725832500000|2024-09-08 21:55:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725832800000|2024-09-08 22:00:00|9.01|8.96|9.02|8.97|9.03|8.98|9.01|8.96|4
1725833100000|2024-09-08 22:05:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725833400000|2024-09-08 22:10:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|8
1725833700000|2024-09-08 22:15:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|15
1725834000000|2024-09-08 22:20:00|9.03|8.98|9.04|8.99|9.04|8.99|9.02|8.97|26
1725834300000|2024-09-08 22:25:00|9.03|8.98|9.04|8.99|9.05|9|9.03|8.98|6
1725834900000|2024-09-08 22:35:00|9.02|8.97|9.03|8.98|9.03|8.98|9.01|8.96|10
1725835200000|2024-09-08 22:40:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1725835500000|2024-09-08 22:45:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1725835800000|2024-09-08 22:50:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1725836100000|2024-09-08 22:55:00|9|8.95|8.98|8.93|9|8.95|8.98|8.93|27
1725836700000|2024-09-08 23:05:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|5
1725837000000|2024-09-08 23:10:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|6
1725837300000|2024-09-08 23:15:00|9|8.95|9|8.95|9.01|8.96|8.99|8.94|25
1725837600000|2024-09-08 23:20:00|9.01|8.96|9.02|8.97|9.02|8.97|9|8.95|14
1725837900000|2024-09-08 23:25:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|8
1725838200000|2024-09-08 23:30:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|15
1725838500000|2024-09-08 23:35:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|16
1725838800000|2024-09-08 23:40:00|9.02|8.97|9.02|8.97|9.03|8.98|9.01|8.96|11
1725839100000|2024-09-08 23:45:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725839400000|2024-09-08 23:50:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1725839700000|2024-09-08 23:55:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1725840000000|2024-09-09 00:00:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725840300000|2024-09-09 00:05:00|9.03|8.98|9.05|9|9.05|9|9.03|8.98|5
1725840600000|2024-09-09 00:10:00|9.06|9.01|9.06|9.01|9.07|9.02|9.05|9|17
1725840900000|2024-09-09 00:15:00|9.05|9|9.08|9.03|9.08|9.03|9.05|9|20
1725841200000|2024-09-09 00:20:00|9.07|9.02|9.08|9.03|9.09|9.04|9.07|9.02|8
1725841500000|2024-09-09 00:25:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1725841800000|2024-09-09 00:30:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725842400000|2024-09-09 00:40:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725842700000|2024-09-09 00:45:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725843000000|2024-09-09 00:50:00|9.07|9.02|9.08|9.03|9.08|9.03|9.05|9|14
1725843300000|2024-09-09 00:55:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725843600000|2024-09-09 01:00:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1725843900000|2024-09-09 01:05:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1725844500000|2024-09-09 01:15:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1725844800000|2024-09-09 01:20:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|64
1725845100000|2024-09-09 01:25:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1725845400000|2024-09-09 01:30:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1725845700000|2024-09-09 01:35:00|9.07|9.02|9.09|9.04|9.09|9.04|9.07|9.02|5
1725846000000|2024-09-09 01:40:00|9.1|9.05|9.09|9.04|9.1|9.05|9.08|9.03|6
1725846300000|2024-09-09 01:45:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725846600000|2024-09-09 01:50:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725846900000|2024-09-09 01:55:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1725847200000|2024-09-09 02:00:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1725847800000|2024-09-09 02:10:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1725848100000|2024-09-09 02:15:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|5
1725848700000|2024-09-09 02:25:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725849000000|2024-09-09 02:30:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|2
1725849300000|2024-09-09 02:35:00|9.05|9|9.06|9.01|9.07|9.02|9.05|9|14
1725849600000|2024-09-09 02:40:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1725850200000|2024-09-09 02:50:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1725850800000|2024-09-09 03:00:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1725851700000|2024-09-09 03:15:00|9.07|9.02|9.04|8.99|9.07|9.02|9.04|8.99|2
1725852000000|2024-09-09 03:20:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725852300000|2024-09-09 03:25:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1725852600000|2024-09-09 03:30:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|32
1725852900000|2024-09-09 03:35:00|9.07|9.02|9.05|9|9.07|9.02|9.05|9|11
1725853200000|2024-09-09 03:40:00|9.06|9.01|9.06|9.01|9.06|9.01|9.04|8.99|13
1725853500000|2024-09-09 03:45:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|32
1725853800000|2024-09-09 03:50:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|20
1725854700000|2024-09-09 04:05:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725855300000|2024-09-09 04:15:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725855600000|2024-09-09 04:20:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725855900000|2024-09-09 04:25:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725856200000|2024-09-09 04:30:00|9.04|8.99|9.05|9|9.05|9|9.03|8.98|4
1725857100000|2024-09-09 04:45:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1725857400000|2024-09-09 04:50:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1725858300000|2024-09-09 05:05:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1725859500000|2024-09-09 05:25:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1725860100000|2024-09-09 05:35:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725860400000|2024-09-09 05:40:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1725860700000|2024-09-09 05:45:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1725861300000|2024-09-09 05:55:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1725861600000|2024-09-09 06:00:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1725862500000|2024-09-09 06:15:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1725863400000|2024-09-09 06:30:00|9.07|9.02|9.09|9.04|9.09|9.04|9.07|9.02|3
1725864300000|2024-09-09 06:45:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1725864600000|2024-09-09 06:50:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1725865500000|2024-09-09 07:05:00|9.12|9.07|9.14|9.09|9.14|9.09|9.12|9.07|3
1725866100000|2024-09-09 07:15:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1725866400000|2024-09-09 07:20:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725866700000|2024-09-09 07:25:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1725867000000|2024-09-09 07:30:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725867300000|2024-09-09 07:35:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725867600000|2024-09-09 07:40:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1725867900000|2024-09-09 07:45:00|9.16|9.11|9.16|9.11|9.16|9.11|9.14|9.09|21
1725868800000|2024-09-09 08:00:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725870900000|2024-09-09 08:35:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725871200000|2024-09-09 08:40:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|23
1725871500000|2024-09-09 08:45:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|9
1725872700000|2024-09-09 09:05:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|5
1725873900000|2024-09-09 09:25:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725874200000|2024-09-09 09:30:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725874500000|2024-09-09 09:35:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1725874800000|2024-09-09 09:40:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1725875100000|2024-09-09 09:45:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725875400000|2024-09-09 09:50:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1725876000000|2024-09-09 10:00:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725876300000|2024-09-09 10:05:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|9
1725876900000|2024-09-09 10:15:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1725877500000|2024-09-09 10:25:00|9.16|9.11|9.18|9.13|9.18|9.13|9.16|9.11|3
1725880500000|2024-09-09 11:15:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725881400000|2024-09-09 11:30:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725883800000|2024-09-09 12:10:00|9.17|9.12|9.15|9.1|9.17|9.12|9.15|9.1|2
1725884100000|2024-09-09 12:15:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|10
1725884400000|2024-09-09 12:20:00|9.16|9.11|9.13|9.08|9.16|9.11|9.13|9.08|8
1725884700000|2024-09-09 12:25:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1725885000000|2024-09-09 12:30:00|9.12|9.07|9.13|9.08|9.13|9.08|9.11|9.06|6
1725885300000|2024-09-09 12:35:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1725885600000|2024-09-09 12:40:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1725886200000|2024-09-09 12:50:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1725886500000|2024-09-09 12:55:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1725887100000|2024-09-09 13:05:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725887700000|2024-09-09 13:15:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725888000000|2024-09-09 13:20:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1725888300000|2024-09-09 13:25:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1725888600000|2024-09-09 13:30:00|9.17|9.12|9.18|9.13|9.19|9.14|9.17|9.12|4
1725888900000|2024-09-09 13:35:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1725889200000|2024-09-09 13:40:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1725889800000|2024-09-09 13:50:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1725890100000|2024-09-09 13:55:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|13
1725890400000|2024-09-09 14:00:00|9.19|9.14|9.21|9.16|9.21|9.16|9.19|9.14|3
1725890700000|2024-09-09 14:05:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1725891000000|2024-09-09 14:10:00|9.21|9.16|9.19|9.14|9.22|9.17|9.19|9.14|7
1725891300000|2024-09-09 14:15:00|9.18|9.13|9.14|9.09|9.18|9.13|9.13|9.08|13
1725891600000|2024-09-09 14:20:00|9.13|9.08|9.14|9.09|9.15|9.1|9.12|9.07|40
1725891900000|2024-09-09 14:25:00|9.13|9.08|9.14|9.09|9.15|9.1|9.13|9.08|14
1725892200000|2024-09-09 14:30:00|9.13|9.08|9.14|9.09|9.14|9.09|9.11|9.06|22
1725892500000|2024-09-09 14:35:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|42
1725893100000|2024-09-09 14:45:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1725893700000|2024-09-09 14:55:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1725894000000|2024-09-09 15:00:00|9.16|9.11|9.19|9.14|9.19|9.14|9.16|9.11|4
1725894300000|2024-09-09 15:05:00|9.2|9.15|9.22|9.17|9.22|9.17|9.19|9.14|11
1725894600000|2024-09-09 15:10:00|9.23|9.18|9.2|9.15|9.23|9.18|9.2|9.15|4
1725894900000|2024-09-09 15:15:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1725895200000|2024-09-09 15:20:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1725895500000|2024-09-09 15:25:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1725896100000|2024-09-09 15:35:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1725896400000|2024-09-09 15:40:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|17
1725896700000|2024-09-09 15:45:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|19
1725897000000|2024-09-09 15:50:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1725897300000|2024-09-09 15:55:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|9
1725897900000|2024-09-09 16:05:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|7
1725898200000|2024-09-09 16:10:00|9.22|9.17|9.22|9.17|9.25|9.2|9.22|9.17|33
1725898500000|2024-09-09 16:15:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|21
1725898800000|2024-09-09 16:20:00|9.24|9.19|9.26|9.21|9.26|9.21|9.24|9.19|35
1725899100000|2024-09-09 16:25:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1725899400000|2024-09-09 16:30:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1725899700000|2024-09-09 16:35:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|11
1725900000000|2024-09-09 16:40:00|9.27|9.22|9.29|9.24|9.29|9.24|9.27|9.22|9
1725900300000|2024-09-09 16:45:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|20
1725900600000|2024-09-09 16:50:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|11
1725900900000|2024-09-09 16:55:00|9.31|9.26|9.28|9.23|9.31|9.26|9.28|9.23|12
1725901200000|2024-09-09 17:00:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1725901500000|2024-09-09 17:05:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|12
1725901800000|2024-09-09 17:10:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|22
1725902100000|2024-09-09 17:15:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|25
1725903000000|2024-09-09 17:30:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725903300000|2024-09-09 17:35:00|9.3|9.25|9.29|9.24|9.31|9.26|9.29|9.24|6
1725903900000|2024-09-09 17:45:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1725904200000|2024-09-09 17:50:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725904500000|2024-09-09 17:55:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1725904800000|2024-09-09 18:00:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|5
1725905400000|2024-09-09 18:10:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725905700000|2024-09-09 18:15:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1725906000000|2024-09-09 18:20:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|10
1725906300000|2024-09-09 18:25:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1725906600000|2024-09-09 18:30:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1725906900000|2024-09-09 18:35:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1725907200000|2024-09-09 18:40:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1725907500000|2024-09-09 18:45:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|12
1725908400000|2024-09-09 19:00:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725908700000|2024-09-09 19:05:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725909000000|2024-09-09 19:10:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1725909300000|2024-09-09 19:15:00|9.33|9.28|9.31|9.26|9.33|9.28|9.31|9.26|15
1725909900000|2024-09-09 19:25:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1725910200000|2024-09-09 19:30:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725910500000|2024-09-09 19:35:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|17
1725910800000|2024-09-09 19:40:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|28
1725911100000|2024-09-09 19:45:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|18
1725911400000|2024-09-09 19:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1725912300000|2024-09-09 20:05:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1725912600000|2024-09-09 20:10:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1725912900000|2024-09-09 20:15:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1725914100000|2024-09-09 20:35:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1725915300000|2024-09-09 20:55:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725915600000|2024-09-09 21:00:00|9.36|9.31|9.35|9.3|9.36|9.31|9.34|9.29|12
1725915900000|2024-09-09 21:05:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1725916200000|2024-09-09 21:10:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|16
1725916500000|2024-09-09 21:15:00|9.39|9.34|9.37|9.32|9.4|9.35|9.36|9.31|23
1725916800000|2024-09-09 21:20:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|11
1725917100000|2024-09-09 21:25:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1725917400000|2024-09-09 21:30:00|9.35|9.3|9.37|9.32|9.37|9.32|9.35|9.3|5
1725917700000|2024-09-09 21:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725918000000|2024-09-09 21:40:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|13
1725918300000|2024-09-09 21:45:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725918600000|2024-09-09 21:50:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1725918900000|2024-09-09 21:55:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725919200000|2024-09-09 22:00:00|9.34|9.29|9.36|9.31|9.37|9.32|9.34|9.29|9
1725919500000|2024-09-09 22:05:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725920700000|2024-09-09 22:25:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725921000000|2024-09-09 22:30:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725921900000|2024-09-09 22:45:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|31
1725922500000|2024-09-09 22:55:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725922800000|2024-09-09 23:00:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1725923100000|2024-09-09 23:05:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725923400000|2024-09-09 23:10:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725923700000|2024-09-09 23:15:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1725924000000|2024-09-09 23:20:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1725924300000|2024-09-09 23:25:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1725924600000|2024-09-09 23:30:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1725924900000|2024-09-09 23:35:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1725925200000|2024-09-09 23:40:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1725925500000|2024-09-09 23:45:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1725925800000|2024-09-09 23:50:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1725926100000|2024-09-09 23:55:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|10
1725926400000|2024-09-10 00:00:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|17
1725926700000|2024-09-10 00:05:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|8
1725927000000|2024-09-10 00:10:00|9.32|9.27|9.3|9.25|9.32|9.27|9.3|9.25|55
1725927300000|2024-09-10 00:15:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|39
1725927600000|2024-09-10 00:20:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1725927900000|2024-09-10 00:25:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|9
1725928200000|2024-09-10 00:30:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|9
1725928500000|2024-09-10 00:35:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1725928800000|2024-09-10 00:40:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1725929100000|2024-09-10 00:45:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1725929400000|2024-09-10 00:50:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1725929700000|2024-09-10 00:55:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1725930000000|2024-09-10 01:00:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|7
1725930300000|2024-09-10 01:05:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|27
1725930600000|2024-09-10 01:10:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1725930900000|2024-09-10 01:15:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725931500000|2024-09-10 01:25:00|9.31|9.26|9.3|9.25|9.32|9.27|9.3|9.25|8
1725931800000|2024-09-10 01:30:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725932100000|2024-09-10 01:35:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|23
1725932400000|2024-09-10 01:40:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725932700000|2024-09-10 01:45:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|7
1725933300000|2024-09-10 01:55:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725933900000|2024-09-10 02:05:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725934200000|2024-09-10 02:10:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1725934500000|2024-09-10 02:15:00|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|26
1725934800000|2024-09-10 02:20:00|9.29|9.24|9.28|9.23|9.3|9.25|9.28|9.23|16
1725935400000|2024-09-10 02:30:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|11
1725935700000|2024-09-10 02:35:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|8
1725936000000|2024-09-10 02:40:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1725936300000|2024-09-10 02:45:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1725936600000|2024-09-10 02:50:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1725937200000|2024-09-10 03:00:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1725937800000|2024-09-10 03:10:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1725938100000|2024-09-10 03:15:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725939300000|2024-09-10 03:35:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725939900000|2024-09-10 03:45:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1725940200000|2024-09-10 03:50:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|8
1725940800000|2024-09-10 04:00:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1725941100000|2024-09-10 04:05:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|17
1725941400000|2024-09-10 04:10:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|14
1725941700000|2024-09-10 04:15:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725942300000|2024-09-10 04:25:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|5
1725942600000|2024-09-10 04:30:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1725942900000|2024-09-10 04:35:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|11
1725943500000|2024-09-10 04:45:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1725943800000|2024-09-10 04:50:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1725944100000|2024-09-10 04:55:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|6
1725944400000|2024-09-10 05:00:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|13
1725945300000|2024-09-10 05:15:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1725946200000|2024-09-10 05:30:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|6
1725946500000|2024-09-10 05:35:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725946800000|2024-09-10 05:40:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1725947700000|2024-09-10 05:55:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725949200000|2024-09-10 06:20:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1725950700000|2024-09-10 06:45:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1725951000000|2024-09-10 06:50:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725952200000|2024-09-10 07:10:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725952500000|2024-09-10 07:15:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|10
1725952800000|2024-09-10 07:20:00|9.39|9.34|9.4|9.35|9.4|9.35|9.38|9.33|16
1725953100000|2024-09-10 07:25:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|6
1725953400000|2024-09-10 07:30:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725954000000|2024-09-10 07:40:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|14
1725954300000|2024-09-10 07:45:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1725954600000|2024-09-10 07:50:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1725954900000|2024-09-10 07:55:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|6
1725955200000|2024-09-10 08:00:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|10
1725955500000|2024-09-10 08:05:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|18
1725955800000|2024-09-10 08:10:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1725956100000|2024-09-10 08:15:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|12
1725956700000|2024-09-10 08:25:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|52
1725957000000|2024-09-10 08:30:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1725957300000|2024-09-10 08:35:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|10
1725957900000|2024-09-10 08:45:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|21
1725958800000|2024-09-10 09:00:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|3
1725959100000|2024-09-10 09:05:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|9
1725959400000|2024-09-10 09:10:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|10
1725959700000|2024-09-10 09:15:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1725960000000|2024-09-10 09:20:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|9
1725961200000|2024-09-10 09:40:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1725961500000|2024-09-10 09:45:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|27
1725961800000|2024-09-10 09:50:00|9.37|9.32|9.38|9.33|9.39|9.34|9.37|9.32|20
1725962100000|2024-09-10 09:55:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725962400000|2024-09-10 10:00:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1725962700000|2024-09-10 10:05:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1725963000000|2024-09-10 10:10:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|9
1725963300000|2024-09-10 10:15:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1725963600000|2024-09-10 10:20:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|31
1725964200000|2024-09-10 10:30:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1725964500000|2024-09-10 10:35:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|9
1725965100000|2024-09-10 10:45:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1725965400000|2024-09-10 10:50:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1725966000000|2024-09-10 11:00:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|8
1725966300000|2024-09-10 11:05:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1725966600000|2024-09-10 11:10:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1725966900000|2024-09-10 11:15:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|40
1725967200000|2024-09-10 11:20:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|4
1725967500000|2024-09-10 11:25:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1725967800000|2024-09-10 11:30:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725968700000|2024-09-10 11:45:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1725969300000|2024-09-10 11:55:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|11
1725969600000|2024-09-10 12:00:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1725969900000|2024-09-10 12:05:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1725971400000|2024-09-10 12:30:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|17
1725971700000|2024-09-10 12:35:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|19
1725972000000|2024-09-10 12:40:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|10
1725972900000|2024-09-10 12:55:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1725973500000|2024-09-10 13:05:00|9.37|9.32|9.35|9.3|9.37|9.32|9.34|9.29|12
1725973800000|2024-09-10 13:10:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1725974100000|2024-09-10 13:15:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1725974400000|2024-09-10 13:20:00|9.34|9.29|9.35|9.3|9.36|9.31|9.34|9.29|14
1725974700000|2024-09-10 13:25:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|8
1725975000000|2024-09-10 13:30:00|9.36|9.31|9.33|9.28|9.36|9.31|9.33|9.28|10
1725975300000|2024-09-10 13:35:00|9.34|9.29|9.33|9.28|9.35|9.3|9.33|9.28|48
1725975600000|2024-09-10 13:40:00|9.34|9.29|9.35|9.3|9.35|9.3|9.33|9.28|12
1725975900000|2024-09-10 13:45:00|9.34|9.29|9.33|9.28|9.35|9.3|9.33|9.28|22
1725976200000|2024-09-10 13:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1725976800000|2024-09-10 14:00:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|8
1725977400000|2024-09-10 14:10:00|9.34|9.29|9.32|9.27|9.34|9.29|9.32|9.27|7
1725977700000|2024-09-10 14:15:00|9.31|9.26|9.33|9.28|9.34|9.29|9.31|9.26|47
1725978000000|2024-09-10 14:20:00|9.34|9.29|9.32|9.27|9.34|9.29|9.32|9.27|21
1725978600000|2024-09-10 14:30:00|9.35|9.3|9.35|9.3|9.38|9.33|9.35|9.3|21
1725978900000|2024-09-10 14:35:00|9.36|9.31|9.36|9.31|9.37|9.32|9.34|9.29|29
1725979200000|2024-09-10 14:40:00|9.37|9.32|9.35|9.3|9.37|9.32|9.35|9.3|17
1725979500000|2024-09-10 14:45:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|38
1725979800000|2024-09-10 14:50:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|17
1725980100000|2024-09-10 14:55:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|19
1725980400000|2024-09-10 15:00:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|24
1725980700000|2024-09-10 15:05:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|21
1725981000000|2024-09-10 15:10:00|9.41|9.36|9.39|9.34|9.41|9.36|9.38|9.33|39
1725981300000|2024-09-10 15:15:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|10
1725981900000|2024-09-10 15:25:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1725982200000|2024-09-10 15:30:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|12
1725982500000|2024-09-10 15:35:00|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|13
1725983700000|2024-09-10 15:55:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|15
1725984000000|2024-09-10 16:00:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|16
1725984300000|2024-09-10 16:05:00|9.37|9.32|9.37|9.32|9.39|9.34|9.37|9.32|17
1725984600000|2024-09-10 16:10:00|9.38|9.33|9.37|9.32|9.39|9.34|9.37|9.32|12
1725984900000|2024-09-10 16:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|11
1725985200000|2024-09-10 16:20:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|15
1725985500000|2024-09-10 16:25:00|9.38|9.33|9.37|9.32|9.39|9.34|9.37|9.32|24
1725985800000|2024-09-10 16:30:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|29
1725986100000|2024-09-10 16:35:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|12
1725986400000|2024-09-10 16:40:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|16
1725986700000|2024-09-10 16:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1725987300000|2024-09-10 16:55:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|10
1725988200000|2024-09-10 17:10:00|9.4|9.35|9.42|9.37|9.43|9.38|9.4|9.35|17
1725988500000|2024-09-10 17:15:00|9.41|9.36|9.41|9.36|9.43|9.38|9.41|9.36|17
1725988800000|2024-09-10 17:20:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1725989400000|2024-09-10 17:30:00|9.4|9.35|9.38|9.33|9.41|9.36|9.38|9.33|16
1725989700000|2024-09-10 17:35:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|23
1725990300000|2024-09-10 17:45:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1725990600000|2024-09-10 17:50:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|24
1725991200000|2024-09-10 18:00:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1725992100000|2024-09-10 18:15:00|9.4|9.35|9.42|9.37|9.43|9.38|9.4|9.35|4
1725992400000|2024-09-10 18:20:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1725992700000|2024-09-10 18:25:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|9
1725993300000|2024-09-10 18:35:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1725993600000|2024-09-10 18:40:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1725993900000|2024-09-10 18:45:00|9.43|9.38|9.42|9.37|9.44|9.39|9.42|9.37|12
1725994200000|2024-09-10 18:50:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|20
1725994800000|2024-09-10 19:00:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725995700000|2024-09-10 19:15:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725996000000|2024-09-10 19:20:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1725996600000|2024-09-10 19:30:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1725997200000|2024-09-10 19:40:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1725997800000|2024-09-10 19:50:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1725998100000|2024-09-10 19:55:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1725998700000|2024-09-10 20:05:00|9.46|9.41|9.48|9.43|9.48|9.43|9.46|9.41|2
1725999600000|2024-09-10 20:20:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1726000200000|2024-09-10 20:30:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726000500000|2024-09-10 20:35:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1726000800000|2024-09-10 20:40:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|9
1726001700000|2024-09-10 20:55:00|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|21
1726002000000|2024-09-10 21:00:00|9.44|9.39|9.44|9.39|9.45|9.4|9.43|9.38|45
1726002300000|2024-09-10 21:05:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|49
1726002600000|2024-09-10 21:10:00|9.46|9.41|9.47|9.42|9.47|9.42|9.45|9.4|6
1726002900000|2024-09-10 21:15:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|6
1726003200000|2024-09-10 21:20:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|17
1726003500000|2024-09-10 21:25:00|9.47|9.42|9.45|9.4|9.47|9.42|9.45|9.4|13
1726003800000|2024-09-10 21:30:00|9.44|9.39|9.43|9.38|9.45|9.4|9.43|9.38|8
1726004100000|2024-09-10 21:35:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1726004400000|2024-09-10 21:40:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|10
1726004700000|2024-09-10 21:45:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726005300000|2024-09-10 21:55:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726005600000|2024-09-10 22:00:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726005900000|2024-09-10 22:05:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1726006800000|2024-09-10 22:20:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1726007100000|2024-09-10 22:25:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726008000000|2024-09-10 22:40:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|8
1726009800000|2024-09-10 23:10:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726010400000|2024-09-10 23:20:00|9.43|9.38|9.44|9.39|9.44|9.39|9.42|9.37|8
1726010700000|2024-09-10 23:25:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726011000000|2024-09-10 23:30:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|20
1726011600000|2024-09-10 23:40:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1726012200000|2024-09-10 23:50:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|27
1726012500000|2024-09-10 23:55:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726012800000|2024-09-11 00:00:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726013100000|2024-09-11 00:05:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726013400000|2024-09-11 00:10:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|11
1726013700000|2024-09-11 00:15:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|34
1726014300000|2024-09-11 00:25:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|10
1726014600000|2024-09-11 00:30:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726015500000|2024-09-11 00:45:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1726015800000|2024-09-11 00:50:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1726016100000|2024-09-11 00:55:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|37
1726016400000|2024-09-11 01:00:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|36
1726017300000|2024-09-11 01:15:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|22
1726017600000|2024-09-11 01:20:00|9.38|9.33|9.36|9.31|9.38|9.33|9.35|9.3|13
1726017900000|2024-09-11 01:25:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|37
1726018500000|2024-09-11 01:35:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|21
1726018800000|2024-09-11 01:40:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|74
1726019100000|2024-09-11 01:45:00|9.34|9.29|9.33|9.28|9.34|9.29|9.32|9.27|48
1726019400000|2024-09-11 01:50:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|32
1726019700000|2024-09-11 01:55:00|9.34|9.29|9.31|9.26|9.34|9.29|9.31|9.26|8
1726020000000|2024-09-11 02:00:00|9.32|9.27|9.34|9.29|9.34|9.29|9.32|9.27|29
1726020300000|2024-09-11 02:05:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|19
1726020600000|2024-09-11 02:10:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|20
1726021500000|2024-09-11 02:25:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|11
1726021800000|2024-09-11 02:30:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1726022100000|2024-09-11 02:35:00|9.33|9.28|9.34|9.29|9.34|9.29|9.32|9.27|8
1726023000000|2024-09-11 02:50:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726023600000|2024-09-11 03:00:00|9.32|9.27|9.3|9.25|9.32|9.27|9.3|9.25|3
1726023900000|2024-09-11 03:05:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|11
1726024200000|2024-09-11 03:10:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|14
1726024500000|2024-09-11 03:15:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1726024800000|2024-09-11 03:20:00|9.28|9.23|9.27|9.22|9.29|9.24|9.27|9.22|12
1726025100000|2024-09-11 03:25:00|9.28|9.23|9.28|9.23|9.29|9.24|9.27|9.22|7
1726025400000|2024-09-11 03:30:00|9.27|9.22|9.29|9.24|9.29|9.24|9.27|9.22|5
1726025700000|2024-09-11 03:35:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1726026000000|2024-09-11 03:40:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|13
1726027500000|2024-09-11 04:05:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1726027800000|2024-09-11 04:10:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|9
1726028100000|2024-09-11 04:15:00|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|22
1726028400000|2024-09-11 04:20:00|9.27|9.22|9.28|9.23|9.28|9.23|9.26|9.21|8
1726028700000|2024-09-11 04:25:00|9.27|9.22|9.29|9.24|9.29|9.24|9.27|9.22|17
1726029000000|2024-09-11 04:30:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|11
1726029300000|2024-09-11 04:35:00|9.29|9.24|9.28|9.23|9.3|9.25|9.28|9.23|6
1726029600000|2024-09-11 04:40:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|8
1726030500000|2024-09-11 04:55:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1726030800000|2024-09-11 05:00:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|16
1726031100000|2024-09-11 05:05:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1726031400000|2024-09-11 05:10:00|9.27|9.22|9.25|9.2|9.27|9.22|9.24|9.19|15
1726031700000|2024-09-11 05:15:00|9.24|9.19|9.24|9.19|9.26|9.21|9.24|9.19|19
1726032000000|2024-09-11 05:20:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|12
1726032600000|2024-09-11 05:30:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|19
1726032900000|2024-09-11 05:35:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1726033200000|2024-09-11 05:40:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1726033500000|2024-09-11 05:45:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|11
1726033800000|2024-09-11 05:50:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|12
1726034100000|2024-09-11 05:55:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1726034400000|2024-09-11 06:00:00|9.23|9.18|9.24|9.19|9.24|9.19|9.22|9.17|14
1726034700000|2024-09-11 06:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1726035000000|2024-09-11 06:10:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|10
1726035300000|2024-09-11 06:15:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1726036200000|2024-09-11 06:30:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|8
1726037700000|2024-09-11 06:55:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1726038000000|2024-09-11 07:00:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1726038300000|2024-09-11 07:05:00|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|14
1726038900000|2024-09-11 07:15:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726039500000|2024-09-11 07:25:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1726039800000|2024-09-11 07:30:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726040100000|2024-09-11 07:35:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|7
1726040400000|2024-09-11 07:40:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|8
1726041300000|2024-09-11 07:55:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726041600000|2024-09-11 08:00:00|9.33|9.28|9.33|9.28|9.34|9.29|9.32|9.27|7
1726041900000|2024-09-11 08:05:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1726042200000|2024-09-11 08:10:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726042500000|2024-09-11 08:15:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|31
1726042800000|2024-09-11 08:20:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1726043100000|2024-09-11 08:25:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726043400000|2024-09-11 08:30:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726043700000|2024-09-11 08:35:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726044000000|2024-09-11 08:40:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1726044300000|2024-09-11 08:45:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|4
1726044600000|2024-09-11 08:50:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726045200000|2024-09-11 09:00:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1726045500000|2024-09-11 09:05:00|9.29|9.24|9.31|9.26|9.31|9.26|9.29|9.24|9
1726045800000|2024-09-11 09:10:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|18
1726046100000|2024-09-11 09:15:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726046400000|2024-09-11 09:20:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|19
1726046700000|2024-09-11 09:25:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|17
1726047900000|2024-09-11 09:45:00|9.31|9.26|9.32|9.27|9.33|9.28|9.31|9.26|6
1726048200000|2024-09-11 09:50:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|18
1726048500000|2024-09-11 09:55:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|6
1726048800000|2024-09-11 10:00:00|9.31|9.26|9.3|9.25|9.32|9.27|9.3|9.25|10
1726049100000|2024-09-11 10:05:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|10
1726049400000|2024-09-11 10:10:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|11
1726049700000|2024-09-11 10:15:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726050300000|2024-09-11 10:25:00|9.29|9.24|9.28|9.23|9.29|9.24|9.27|9.22|32
1726050600000|2024-09-11 10:30:00|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|10
1726051200000|2024-09-11 10:40:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1726051500000|2024-09-11 10:45:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1726051800000|2024-09-11 10:50:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|18
1726052100000|2024-09-11 10:55:00|9.26|9.21|9.27|9.22|9.28|9.23|9.26|9.21|6
1726052400000|2024-09-11 11:00:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|18
1726052700000|2024-09-11 11:05:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1726053000000|2024-09-11 11:10:00|9.29|9.24|9.3|9.25|9.31|9.26|9.29|9.24|18
1726053300000|2024-09-11 11:15:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1726053900000|2024-09-11 11:25:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|17
1726054500000|2024-09-11 11:35:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1726054800000|2024-09-11 11:40:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|20
1726055100000|2024-09-11 11:45:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1726055700000|2024-09-11 11:55:00|9.32|9.27|9.31|9.26|9.33|9.28|9.31|9.26|10
1726056300000|2024-09-11 12:05:00|9.32|9.27|9.34|9.29|9.34|9.29|9.32|9.27|13
1726056600000|2024-09-11 12:10:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1726056900000|2024-09-11 12:15:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1726057200000|2024-09-11 12:20:00|9.35|9.3|9.33|9.28|9.35|9.3|9.33|9.28|3
1726057500000|2024-09-11 12:25:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1726057800000|2024-09-11 12:30:00|9.34|9.29|9.32|9.27|9.35|9.3|9.3|9.25|39
1726058100000|2024-09-11 12:35:00|9.33|9.28|9.33|9.28|9.34|9.29|9.31|9.26|29
1726058400000|2024-09-11 12:40:00|9.32|9.27|9.3|9.25|9.32|9.27|9.3|9.25|27
1726058700000|2024-09-11 12:45:00|9.31|9.26|9.29|9.24|9.31|9.26|9.27|9.22|37
1726059000000|2024-09-11 12:50:00|9.3|9.25|9.32|9.27|9.32|9.27|9.29|9.24|17
1726059300000|2024-09-11 12:55:00|9.33|9.28|9.33|9.28|9.34|9.29|9.32|9.27|29
1726059600000|2024-09-11 13:00:00|9.34|9.29|9.35|9.3|9.36|9.31|9.33|9.28|42
1726059900000|2024-09-11 13:05:00|9.36|9.31|9.34|9.29|9.37|9.32|9.34|9.29|47
1726060200000|2024-09-11 13:10:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|30
1726060500000|2024-09-11 13:15:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|14
1726060800000|2024-09-11 13:20:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|7
1726061400000|2024-09-11 13:30:00|9.33|9.28|9.28|9.23|9.33|9.28|9.28|9.23|23
1726061700000|2024-09-11 13:35:00|9.29|9.24|9.28|9.23|9.3|9.25|9.27|9.22|34
1726062000000|2024-09-11 13:40:00|9.27|9.22|9.29|9.24|9.3|9.25|9.27|9.22|59
1726062300000|2024-09-11 13:45:00|9.28|9.23|9.27|9.22|9.29|9.24|9.27|9.22|52
1726062600000|2024-09-11 13:50:00|9.26|9.21|9.18|9.13|9.27|9.22|9.18|9.13|33
1726062900000|2024-09-11 13:55:00|9.19|9.14|9.18|9.13|9.2|9.15|9.17|9.12|52
1726063200000|2024-09-11 14:00:00|9.17|9.12|9.22|9.17|9.22|9.17|9.17|9.12|74
1726063500000|2024-09-11 14:05:00|9.21|9.16|9.24|9.19|9.24|9.19|9.21|9.16|48
1726063800000|2024-09-11 14:10:00|9.23|9.18|9.22|9.17|9.24|9.19|9.22|9.17|38
1726064100000|2024-09-11 14:15:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|22
1726064400000|2024-09-11 14:20:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1726065000000|2024-09-11 14:30:00|9.22|9.17|9.19|9.14|9.22|9.17|9.19|9.14|22
1726065300000|2024-09-11 14:35:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|22
1726065600000|2024-09-11 14:40:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|3
1726065900000|2024-09-11 14:45:00|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|6
1726066200000|2024-09-11 14:50:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|10
1726066500000|2024-09-11 14:55:00|9.19|9.14|9.23|9.18|9.23|9.18|9.19|9.14|13
1726066800000|2024-09-11 15:00:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1726067100000|2024-09-11 15:05:00|9.24|9.19|9.25|9.2|9.26|9.21|9.24|9.19|24
1726067400000|2024-09-11 15:10:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|8
1726067700000|2024-09-11 15:15:00|9.24|9.19|9.25|9.2|9.26|9.21|9.24|9.19|44
1726068000000|2024-09-11 15:20:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1726068300000|2024-09-11 15:25:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1726068600000|2024-09-11 15:30:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|3
1726069200000|2024-09-11 15:40:00|9.29|9.24|9.31|9.26|9.31|9.26|9.28|9.23|23
1726069500000|2024-09-11 15:45:00|9.3|9.25|9.29|9.24|9.32|9.27|9.29|9.24|18
1726069800000|2024-09-11 15:50:00|9.28|9.23|9.26|9.21|9.28|9.23|9.26|9.21|3
1726070100000|2024-09-11 15:55:00|9.25|9.2|9.26|9.21|9.27|9.22|9.25|9.2|8
1726070400000|2024-09-11 16:00:00|9.25|9.2|9.28|9.23|9.28|9.23|9.25|9.2|28
1726070700000|2024-09-11 16:05:00|9.29|9.24|9.28|9.23|9.3|9.25|9.28|9.23|14
1726071000000|2024-09-11 16:10:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|19
1726071300000|2024-09-11 16:15:00|9.3|9.25|9.29|9.24|9.3|9.25|9.28|9.23|8
1726071600000|2024-09-11 16:20:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726072500000|2024-09-11 16:35:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726072800000|2024-09-11 16:40:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1726073100000|2024-09-11 16:45:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726073400000|2024-09-11 16:50:00|9.33|9.28|9.34|9.29|9.35|9.3|9.33|9.28|14
1726073700000|2024-09-11 16:55:00|9.35|9.3|9.33|9.28|9.36|9.31|9.33|9.28|7
1726074000000|2024-09-11 17:00:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|5
1726074300000|2024-09-11 17:05:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1726074600000|2024-09-11 17:10:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726074900000|2024-09-11 17:15:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|5
1726075200000|2024-09-11 17:20:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726075500000|2024-09-11 17:25:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726075800000|2024-09-11 17:30:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|5
1726076100000|2024-09-11 17:35:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|11
1726077000000|2024-09-11 17:50:00|9.35|9.3|9.34|9.29|9.36|9.31|9.33|9.28|12
1726077300000|2024-09-11 17:55:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|25
1726077600000|2024-09-11 18:00:00|9.34|9.29|9.35|9.3|9.35|9.3|9.33|9.28|20
1726078200000|2024-09-11 18:10:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726078500000|2024-09-11 18:15:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|34
1726078800000|2024-09-11 18:20:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|15
1726079100000|2024-09-11 18:25:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1726079400000|2024-09-11 18:30:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|19
1726079700000|2024-09-11 18:35:00|9.34|9.29|9.33|9.28|9.34|9.29|9.32|9.27|26
1726080000000|2024-09-11 18:40:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1726080300000|2024-09-11 18:45:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1726080900000|2024-09-11 18:55:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1726081500000|2024-09-11 19:05:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1726081800000|2024-09-11 19:10:00|9.29|9.24|9.31|9.26|9.31|9.26|9.29|9.24|11
1726082100000|2024-09-11 19:15:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|10
1726082400000|2024-09-11 19:20:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|5
1726083000000|2024-09-11 19:30:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1726083300000|2024-09-11 19:35:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|6
1726084500000|2024-09-11 19:55:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|5
1726085100000|2024-09-11 20:05:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726085400000|2024-09-11 20:10:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|19
1726086600000|2024-09-11 20:30:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726086900000|2024-09-11 20:35:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1726088700000|2024-09-11 21:05:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1726089000000|2024-09-11 21:10:00|9.32|9.27|9.34|9.29|9.34|9.29|9.32|9.27|3
1726089300000|2024-09-11 21:15:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1726089900000|2024-09-11 21:25:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726090200000|2024-09-11 21:30:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726090500000|2024-09-11 21:35:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726090800000|2024-09-11 21:40:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726091100000|2024-09-11 21:45:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726091400000|2024-09-11 21:50:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726091700000|2024-09-11 21:55:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726092000000|2024-09-11 22:00:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1726092300000|2024-09-11 22:05:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726092900000|2024-09-11 22:15:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726093200000|2024-09-11 22:20:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|20
1726094400000|2024-09-11 22:40:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726095000000|2024-09-11 22:50:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|23
1726095300000|2024-09-11 22:55:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|23
1726095600000|2024-09-11 23:00:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1726095900000|2024-09-11 23:05:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|9
1726096500000|2024-09-11 23:15:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|12
1726097100000|2024-09-11 23:25:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726098300000|2024-09-11 23:45:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726098600000|2024-09-11 23:50:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|11
1726098900000|2024-09-11 23:55:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1726099200000|2024-09-12 00:00:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1726100400000|2024-09-12 00:20:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1726100700000|2024-09-12 00:25:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|22
1726101300000|2024-09-12 00:35:00|9.31|9.26|9.33|9.28|9.34|9.29|9.31|9.26|6
1726101600000|2024-09-12 00:40:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|43
1726101900000|2024-09-12 00:45:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1726102200000|2024-09-12 00:50:00|9.33|9.28|9.3|9.25|9.33|9.28|9.3|9.25|4
1726102500000|2024-09-12 00:55:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|20
1726102800000|2024-09-12 01:00:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|22
1726103100000|2024-09-12 01:05:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1726103400000|2024-09-12 01:10:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|15
1726103700000|2024-09-12 01:15:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726104300000|2024-09-12 01:25:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1726104600000|2024-09-12 01:30:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1726104900000|2024-09-12 01:35:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1726105200000|2024-09-12 01:40:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726106100000|2024-09-12 01:55:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|3
1726106400000|2024-09-12 02:00:00|9.37|9.32|9.37|9.32|9.39|9.34|9.36|9.31|49
1726106700000|2024-09-12 02:05:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|31
1726107000000|2024-09-12 02:10:00|9.35|9.3|9.33|9.28|9.36|9.31|9.32|9.27|17
1726107300000|2024-09-12 02:15:00|9.32|9.27|9.32|9.27|9.34|9.29|9.32|9.27|39
1726107600000|2024-09-12 02:20:00|9.33|9.28|9.31|9.26|9.33|9.28|9.31|9.26|11
1726107900000|2024-09-12 02:25:00|9.3|9.25|9.31|9.26|9.32|9.27|9.3|9.25|16
1726108500000|2024-09-12 02:35:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1726108800000|2024-09-12 02:40:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1726109100000|2024-09-12 02:45:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726109400000|2024-09-12 02:50:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1726109700000|2024-09-12 02:55:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|2
1726110000000|2024-09-12 03:00:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726110300000|2024-09-12 03:05:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|10
1726110600000|2024-09-12 03:10:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1726110900000|2024-09-12 03:15:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1726111200000|2024-09-12 03:20:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726111500000|2024-09-12 03:25:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726111800000|2024-09-12 03:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1726112400000|2024-09-12 03:40:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1726112700000|2024-09-12 03:45:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1726113600000|2024-09-12 04:00:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1726114200000|2024-09-12 04:10:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726114500000|2024-09-12 04:15:00|9.34|9.29|9.35|9.3|9.35|9.3|9.33|9.28|18
1726114800000|2024-09-12 04:20:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|5
1726115100000|2024-09-12 04:25:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1726116000000|2024-09-12 04:40:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|6
1726116300000|2024-09-12 04:45:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726116600000|2024-09-12 04:50:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|4
1726116900000|2024-09-12 04:55:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|10
1726117500000|2024-09-12 05:05:00|9.33|9.28|9.34|9.29|9.35|9.3|9.33|9.28|4
1726117800000|2024-09-12 05:10:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|4
1726118400000|2024-09-12 05:20:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726119000000|2024-09-12 05:30:00|9.38|9.33|9.37|9.32|9.38|9.33|9.36|9.31|4
1726119300000|2024-09-12 05:35:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|5
1726119600000|2024-09-12 05:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1726119900000|2024-09-12 05:45:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726120200000|2024-09-12 05:50:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726120800000|2024-09-12 06:00:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1726121700000|2024-09-12 06:15:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726122000000|2024-09-12 06:20:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1726122300000|2024-09-12 06:25:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|20
1726122600000|2024-09-12 06:30:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|10
1726122900000|2024-09-12 06:35:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1726123200000|2024-09-12 06:40:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1726123800000|2024-09-12 06:50:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1726124400000|2024-09-12 07:00:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1726125000000|2024-09-12 07:10:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726125300000|2024-09-12 07:15:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1726126500000|2024-09-12 07:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726127100000|2024-09-12 07:45:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1726127700000|2024-09-12 07:55:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1726128000000|2024-09-12 08:00:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|26
1726128300000|2024-09-12 08:05:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|15
1726128600000|2024-09-12 08:10:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|37
1726128900000|2024-09-12 08:15:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|6
1726129500000|2024-09-12 08:25:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1726130700000|2024-09-12 08:45:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1726131000000|2024-09-12 08:50:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|12
1726131600000|2024-09-12 09:00:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|18
1726131900000|2024-09-12 09:05:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|10
1726132200000|2024-09-12 09:10:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1726132500000|2024-09-12 09:15:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|6
1726133400000|2024-09-12 09:30:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|4
1726133700000|2024-09-12 09:35:00|9.32|9.27|9.31|9.26|9.33|9.28|9.31|9.26|6
1726134900000|2024-09-12 09:55:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|6
1726135200000|2024-09-12 10:00:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|22
1726135500000|2024-09-12 10:05:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|26
1726136100000|2024-09-12 10:15:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1726136400000|2024-09-12 10:20:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1726136700000|2024-09-12 10:25:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|8
1726137000000|2024-09-12 10:30:00|9.31|9.26|9.29|9.24|9.31|9.26|9.28|9.23|11
1726137600000|2024-09-12 10:40:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|9
1726137900000|2024-09-12 10:45:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726138200000|2024-09-12 10:50:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|10
1726138800000|2024-09-12 11:00:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1726139700000|2024-09-12 11:15:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726140000000|2024-09-12 11:20:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1726140300000|2024-09-12 11:25:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|4
1726140600000|2024-09-12 11:30:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|9
1726140900000|2024-09-12 11:35:00|9.3|9.25|9.3|9.25|9.31|9.26|9.29|9.24|15
1726141200000|2024-09-12 11:40:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|3
1726141500000|2024-09-12 11:45:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1726141800000|2024-09-12 11:50:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|10
1726142100000|2024-09-12 11:55:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|10
1726143000000|2024-09-12 12:10:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1726143300000|2024-09-12 12:15:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|32
1726143600000|2024-09-12 12:20:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1726144200000|2024-09-12 12:30:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1726144500000|2024-09-12 12:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|25
1726144800000|2024-09-12 12:40:00|9.26|9.21|9.27|9.22|9.28|9.23|9.26|9.21|6
1726145100000|2024-09-12 12:45:00|9.28|9.23|9.35|9.3|9.35|9.3|9.27|9.22|42
1726145400000|2024-09-12 12:50:00|9.36|9.31|9.54|9.49|9.55|9.5|9.34|9.29|170
1726145700000|2024-09-12 12:55:00|9.55|9.5|9.45|9.4|9.61|9.56|9.44|9.39|122
1726146000000|2024-09-12 13:00:00|9.46|9.41|9.44|9.39|9.47|9.42|9.43|9.38|20
1726146300000|2024-09-12 13:05:00|9.42|9.37|9.39|9.34|9.42|9.37|9.37|9.32|37
1726146600000|2024-09-12 13:10:00|9.38|9.33|9.38|9.33|9.39|9.34|9.36|9.31|45
1726146900000|2024-09-12 13:15:00|9.37|9.32|9.41|9.36|9.41|9.36|9.36|9.31|49
1726147200000|2024-09-12 13:20:00|9.42|9.37|9.41|9.36|9.42|9.37|9.38|9.33|52
1726147500000|2024-09-12 13:25:00|9.4|9.35|9.43|9.38|9.43|9.38|9.39|9.34|44
1726148100000|2024-09-12 13:35:00|9.45|9.4|9.47|9.42|9.48|9.43|9.45|9.4|50
1726148400000|2024-09-12 13:40:00|9.46|9.41|9.46|9.41|9.48|9.43|9.44|9.39|33
1726148700000|2024-09-12 13:45:00|9.45|9.4|9.41|9.36|9.45|9.4|9.4|9.35|59
1726149000000|2024-09-12 13:50:00|9.4|9.35|9.45|9.4|9.45|9.4|9.4|9.35|34
1726149300000|2024-09-12 13:55:00|9.44|9.39|9.44|9.39|9.46|9.41|9.44|9.39|75
1726149600000|2024-09-12 14:00:00|9.45|9.4|9.47|9.42|9.48|9.43|9.43|9.38|38
1726149900000|2024-09-12 14:05:00|9.46|9.41|9.48|9.43|9.5|9.45|9.46|9.41|11
1726150200000|2024-09-12 14:10:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|16
1726150500000|2024-09-12 14:15:00|9.47|9.42|9.49|9.44|9.49|9.44|9.47|9.42|15
1726150800000|2024-09-12 14:20:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|8
1726151100000|2024-09-12 14:25:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|14
1726151400000|2024-09-12 14:30:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726151700000|2024-09-12 14:35:00|9.46|9.41|9.42|9.37|9.46|9.41|9.42|9.37|41
1726152000000|2024-09-12 14:40:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|9
1726152300000|2024-09-12 14:45:00|9.4|9.35|9.39|9.34|9.4|9.35|9.36|9.31|48
1726152600000|2024-09-12 14:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.36|9.31|61
1726152900000|2024-09-12 14:55:00|9.39|9.34|9.36|9.31|9.39|9.34|9.36|9.31|18
1726153200000|2024-09-12 15:00:00|9.37|9.32|9.38|9.33|9.38|9.33|9.35|9.3|26
1726153500000|2024-09-12 15:05:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|43
1726153800000|2024-09-12 15:10:00|9.38|9.33|9.41|9.36|9.41|9.36|9.38|9.33|18
1726154100000|2024-09-12 15:15:00|9.4|9.35|9.38|9.33|9.4|9.35|9.38|9.33|19
1726154400000|2024-09-12 15:20:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1726154700000|2024-09-12 15:25:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|47
1726155000000|2024-09-12 15:30:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|8
1726155300000|2024-09-12 15:35:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|15
1726155600000|2024-09-12 15:40:00|9.38|9.33|9.37|9.32|9.38|9.33|9.36|9.31|6
1726155900000|2024-09-12 15:45:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|29
1726156200000|2024-09-12 15:50:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|46
1726156500000|2024-09-12 15:55:00|9.37|9.32|9.38|9.33|9.39|9.34|9.37|9.32|38
1726156800000|2024-09-12 16:00:00|9.39|9.34|9.4|9.35|9.41|9.36|9.38|9.33|40
1726157100000|2024-09-12 16:05:00|9.41|9.36|9.4|9.35|9.41|9.36|9.39|9.34|10
1726157400000|2024-09-12 16:10:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1726157700000|2024-09-12 16:15:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|29
1726158000000|2024-09-12 16:20:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|8
1726158300000|2024-09-12 16:25:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|16
1726158600000|2024-09-12 16:30:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726159200000|2024-09-12 16:40:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1726159500000|2024-09-12 16:45:00|9.42|9.37|9.43|9.38|9.43|9.38|9.41|9.36|16
1726159800000|2024-09-12 16:50:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|24
1726160100000|2024-09-12 16:55:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1726160400000|2024-09-12 17:00:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|32
1726160700000|2024-09-12 17:05:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|45
1726161000000|2024-09-12 17:10:00|9.44|9.39|9.43|9.38|9.45|9.4|9.43|9.38|6
1726161600000|2024-09-12 17:20:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|45
1726162200000|2024-09-12 17:30:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726163100000|2024-09-12 17:45:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726164300000|2024-09-12 18:05:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|7
1726164600000|2024-09-12 18:10:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|8
1726164900000|2024-09-12 18:15:00|9.45|9.4|9.46|9.41|9.46|9.41|9.44|9.39|6
1726165200000|2024-09-12 18:20:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726165500000|2024-09-12 18:25:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|18
1726165800000|2024-09-12 18:30:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726166100000|2024-09-12 18:35:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726166400000|2024-09-12 18:40:00|9.44|9.39|9.46|9.41|9.46|9.41|9.44|9.39|9
1726166700000|2024-09-12 18:45:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726167300000|2024-09-12 18:55:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1726167600000|2024-09-12 19:00:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726167900000|2024-09-12 19:05:00|9.49|9.44|9.46|9.41|9.5|9.45|9.46|9.41|16
1726168200000|2024-09-12 19:10:00|9.47|9.42|9.48|9.43|9.49|9.44|9.47|9.42|10
1726168500000|2024-09-12 19:15:00|9.49|9.44|9.5|9.45|9.52|9.47|9.48|9.43|20
1726169100000|2024-09-12 19:25:00|9.52|9.47|9.53|9.48|9.54|9.49|9.52|9.47|4
1726170600000|2024-09-12 19:50:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726171200000|2024-09-12 20:00:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726173600000|2024-09-12 20:40:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1726174200000|2024-09-12 20:50:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726174800000|2024-09-12 21:00:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1726175100000|2024-09-12 21:05:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726175400000|2024-09-12 21:10:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726175700000|2024-09-12 21:15:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1726176000000|2024-09-12 21:20:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726176300000|2024-09-12 21:25:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726176600000|2024-09-12 21:30:00|9.51|9.46|9.52|9.47|9.54|9.49|9.51|9.46|16
1726176900000|2024-09-12 21:35:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1726177200000|2024-09-12 21:40:00|9.5|9.45|9.52|9.47|9.52|9.47|9.5|9.45|5
1726177800000|2024-09-12 21:50:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726178100000|2024-09-12 21:55:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1726179300000|2024-09-12 22:15:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726179900000|2024-09-12 22:25:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726180200000|2024-09-12 22:30:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726180500000|2024-09-12 22:35:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|4
1726181100000|2024-09-12 22:45:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726181400000|2024-09-12 22:50:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726182300000|2024-09-12 23:05:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726184400000|2024-09-12 23:40:00|9.52|9.47|9.49|9.44|9.52|9.47|9.49|9.44|6
1726184700000|2024-09-12 23:45:00|9.5|9.45|9.51|9.46|9.51|9.46|9.49|9.44|4
1726185000000|2024-09-12 23:50:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1726185300000|2024-09-12 23:55:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726185900000|2024-09-13 00:05:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726186200000|2024-09-13 00:10:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726186500000|2024-09-13 00:15:00|9.51|9.46|9.49|9.44|9.51|9.46|9.49|9.44|3
1726186800000|2024-09-13 00:20:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726187100000|2024-09-13 00:25:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726187400000|2024-09-13 00:30:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726188000000|2024-09-13 00:40:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726188300000|2024-09-13 00:45:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726189200000|2024-09-13 01:00:00|9.49|9.44|9.47|9.42|9.49|9.44|9.47|9.42|2
1726189500000|2024-09-13 01:05:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726189800000|2024-09-13 01:10:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726190700000|2024-09-13 01:25:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726192200000|2024-09-13 01:50:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726192500000|2024-09-13 01:55:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726192800000|2024-09-13 02:00:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1726193100000|2024-09-13 02:05:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726193400000|2024-09-13 02:10:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1726193700000|2024-09-13 02:15:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1726194000000|2024-09-13 02:20:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726194600000|2024-09-13 02:30:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726196100000|2024-09-13 02:55:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726196400000|2024-09-13 03:00:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726196700000|2024-09-13 03:05:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726197000000|2024-09-13 03:10:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726197300000|2024-09-13 03:15:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1726197600000|2024-09-13 03:20:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1726197900000|2024-09-13 03:25:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|8
1726198800000|2024-09-13 03:40:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726199100000|2024-09-13 03:45:00|9.48|9.43|9.49|9.44|9.5|9.45|9.48|9.43|4
1726199400000|2024-09-13 03:50:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|9
1726199700000|2024-09-13 03:55:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726200000000|2024-09-13 04:00:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1726200300000|2024-09-13 04:05:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1726200600000|2024-09-13 04:10:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726201200000|2024-09-13 04:20:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726201500000|2024-09-13 04:25:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1726201800000|2024-09-13 04:30:00|9.5|9.45|9.51|9.46|9.52|9.47|9.5|9.45|4
1726202100000|2024-09-13 04:35:00|9.52|9.47|9.53|9.48|9.55|9.5|9.52|9.47|16
1726202400000|2024-09-13 04:40:00|9.52|9.47|9.52|9.47|9.53|9.48|9.51|9.46|37
1726202700000|2024-09-13 04:45:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|50
1726203000000|2024-09-13 04:50:00|9.53|9.48|9.54|9.49|9.55|9.5|9.52|9.47|60
1726203300000|2024-09-13 04:55:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|39
1726203600000|2024-09-13 05:00:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1726204200000|2024-09-13 05:10:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|9
1726204500000|2024-09-13 05:15:00|9.55|9.5|9.53|9.48|9.55|9.5|9.53|9.48|11
1726204800000|2024-09-13 05:20:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|21
1726206300000|2024-09-13 05:45:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726207200000|2024-09-13 06:00:00|9.52|9.47|9.51|9.46|9.52|9.47|9.5|9.45|11
1726208100000|2024-09-13 06:15:00|9.52|9.47|9.5|9.45|9.52|9.47|9.5|9.45|13
1726208400000|2024-09-13 06:20:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|25
1726208700000|2024-09-13 06:25:00|9.52|9.47|9.5|9.45|9.52|9.47|9.5|9.45|5
1726209000000|2024-09-13 06:30:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1726209300000|2024-09-13 06:35:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726209600000|2024-09-13 06:40:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|14
1726209900000|2024-09-13 06:45:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1726210200000|2024-09-13 06:50:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726210800000|2024-09-13 07:00:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1726211400000|2024-09-13 07:10:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726211700000|2024-09-13 07:15:00|9.47|9.42|9.46|9.41|9.48|9.43|9.46|9.41|16
1726212000000|2024-09-13 07:20:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|52
1726213200000|2024-09-13 07:40:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726213500000|2024-09-13 07:45:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|12
1726213800000|2024-09-13 07:50:00|9.48|9.43|9.49|9.44|9.49|9.44|9.47|9.42|12
1726214100000|2024-09-13 07:55:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|9
1726214400000|2024-09-13 08:00:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|23
1726214700000|2024-09-13 08:05:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726215000000|2024-09-13 08:10:00|9.52|9.47|9.53|9.48|9.53|9.48|9.51|9.46|32
1726215300000|2024-09-13 08:15:00|9.52|9.47|9.53|9.48|9.54|9.49|9.52|9.47|10
1726215600000|2024-09-13 08:20:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|18
1726216200000|2024-09-13 08:30:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1726216500000|2024-09-13 08:35:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1726216800000|2024-09-13 08:40:00|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|13
1726217100000|2024-09-13 08:45:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|14
1726217700000|2024-09-13 08:55:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|11
1726218000000|2024-09-13 09:00:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1726218300000|2024-09-13 09:05:00|9.53|9.48|9.54|9.49|9.55|9.5|9.53|9.48|8
1726218600000|2024-09-13 09:10:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726218900000|2024-09-13 09:15:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1726219200000|2024-09-13 09:20:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726219500000|2024-09-13 09:25:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|22
1726220100000|2024-09-13 09:35:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726221000000|2024-09-13 09:50:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1726221600000|2024-09-13 10:00:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1726221900000|2024-09-13 10:05:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1726222200000|2024-09-13 10:10:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|19
1726222500000|2024-09-13 10:15:00|9.51|9.46|9.5|9.45|9.51|9.46|9.49|9.44|18
1726222800000|2024-09-13 10:20:00|9.49|9.44|9.5|9.45|9.51|9.46|9.49|9.44|18
1726223100000|2024-09-13 10:25:00|9.51|9.46|9.52|9.47|9.52|9.47|9.5|9.45|22
1726223400000|2024-09-13 10:30:00|9.51|9.46|9.52|9.47|9.53|9.48|9.51|9.46|6
1726224300000|2024-09-13 10:45:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1726224600000|2024-09-13 10:50:00|9.54|9.49|9.54|9.49|9.55|9.5|9.53|9.48|15
1726224900000|2024-09-13 10:55:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1726225200000|2024-09-13 11:00:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|10
1726226100000|2024-09-13 11:15:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726226400000|2024-09-13 11:20:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|17
1726227000000|2024-09-13 11:30:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|11
1726227600000|2024-09-13 11:40:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726227900000|2024-09-13 11:45:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726228500000|2024-09-13 11:55:00|9.5|9.45|9.48|9.43|9.5|9.45|9.47|9.42|37
1726228800000|2024-09-13 12:00:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1726229100000|2024-09-13 12:05:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|15
1726229400000|2024-09-13 12:10:00|9.46|9.41|9.48|9.43|9.48|9.43|9.46|9.41|9
1726229700000|2024-09-13 12:15:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|13
1726230000000|2024-09-13 12:20:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726230300000|2024-09-13 12:25:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|25
1726230600000|2024-09-13 12:30:00|9.47|9.42|9.5|9.45|9.5|9.45|9.47|9.42|12
1726230900000|2024-09-13 12:35:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|5
1726231200000|2024-09-13 12:40:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726231500000|2024-09-13 12:45:00|9.48|9.43|9.5|9.45|9.5|9.45|9.48|9.43|5
1726232100000|2024-09-13 12:55:00|9.51|9.46|9.55|9.5|9.55|9.5|9.51|9.46|14
1726232400000|2024-09-13 13:00:00|9.56|9.51|9.53|9.48|9.56|9.51|9.53|9.48|16
1726232700000|2024-09-13 13:05:00|9.54|9.49|9.54|9.49|9.55|9.5|9.53|9.48|11
1726233000000|2024-09-13 13:10:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|22
1726233900000|2024-09-13 13:25:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|12
1726234500000|2024-09-13 13:35:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|13
1726234800000|2024-09-13 13:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|13
1726235100000|2024-09-13 13:45:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726235400000|2024-09-13 13:50:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|19
1726235700000|2024-09-13 13:55:00|9.57|9.52|9.57|9.52|9.59|9.54|9.57|9.52|9
1726236000000|2024-09-13 14:00:00|9.58|9.53|9.58|9.53|9.58|9.53|9.56|9.51|29
1726236600000|2024-09-13 14:10:00|9.59|9.54|9.6|9.55|9.6|9.55|9.58|9.53|14
1726236900000|2024-09-13 14:15:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1726238100000|2024-09-13 14:35:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|12
1726238400000|2024-09-13 14:40:00|9.61|9.56|9.63|9.58|9.64|9.59|9.61|9.56|15
1726238700000|2024-09-13 14:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1726239000000|2024-09-13 14:50:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|14
1726239300000|2024-09-13 14:55:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|11
1726239600000|2024-09-13 15:00:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|4
1726239900000|2024-09-13 15:05:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|22
1726240200000|2024-09-13 15:10:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|37
1726240500000|2024-09-13 15:15:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|37
1726240800000|2024-09-13 15:20:00|9.63|9.58|9.63|9.58|9.65|9.6|9.63|9.58|47
1726241100000|2024-09-13 15:25:00|9.64|9.59|9.65|9.6|9.65|9.6|9.63|9.58|6
1726241400000|2024-09-13 15:30:00|9.66|9.61|9.66|9.61|9.67|9.62|9.65|9.6|31
1726241700000|2024-09-13 15:35:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|28
1726242000000|2024-09-13 15:40:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|15
1726242300000|2024-09-13 15:45:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1726242900000|2024-09-13 15:55:00|9.66|9.61|9.65|9.6|9.66|9.61|9.64|9.59|4
1726243200000|2024-09-13 16:00:00|9.66|9.61|9.65|9.6|9.66|9.61|9.64|9.59|8
1726243500000|2024-09-13 16:05:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726243800000|2024-09-13 16:10:00|9.65|9.6|9.62|9.57|9.65|9.6|9.62|9.57|26
1726244100000|2024-09-13 16:15:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|21
1726244400000|2024-09-13 16:20:00|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|7
1726244700000|2024-09-13 16:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726245300000|2024-09-13 16:35:00|9.63|9.58|9.61|9.56|9.63|9.58|9.61|9.56|2
1726245600000|2024-09-13 16:40:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1726245900000|2024-09-13 16:45:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726246800000|2024-09-13 17:00:00|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|31
1726247100000|2024-09-13 17:05:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1726247400000|2024-09-13 17:10:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726249200000|2024-09-13 17:40:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1726249500000|2024-09-13 17:45:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|19
1726249800000|2024-09-13 17:50:00|9.67|9.62|9.64|9.59|9.67|9.62|9.64|9.59|48
1726250100000|2024-09-13 17:55:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|18
1726250400000|2024-09-13 18:00:00|9.65|9.6|9.67|9.62|9.67|9.62|9.63|9.58|17
1726250700000|2024-09-13 18:05:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|7
1726251000000|2024-09-13 18:10:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|19
1726251300000|2024-09-13 18:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726251600000|2024-09-13 18:20:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|20
1726252200000|2024-09-13 18:30:00|9.69|9.64|9.7|9.65|9.71|9.66|9.68|9.63|18
1726252500000|2024-09-13 18:35:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|59
1726252800000|2024-09-13 18:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|17
1726253100000|2024-09-13 18:45:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726253700000|2024-09-13 18:55:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726254300000|2024-09-13 19:05:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726254600000|2024-09-13 19:10:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726255500000|2024-09-13 19:25:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726255800000|2024-09-13 19:30:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726256100000|2024-09-13 19:35:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726257300000|2024-09-13 19:55:00|9.67|9.62|9.64|9.59|9.67|9.62|9.64|9.59|2
1726257600000|2024-09-13 20:00:00|9.65|9.6|9.65|9.6|9.65|9.6|9.63|9.58|13
1726257900000|2024-09-13 20:05:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|11
1726258200000|2024-09-13 20:10:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|16
1726258500000|2024-09-13 20:15:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|34
1726258800000|2024-09-13 20:20:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|30
1726259400000|2024-09-13 20:30:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|10
1726260000000|2024-09-13 20:40:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1726260300000|2024-09-13 20:45:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|11
1726260600000|2024-09-13 20:50:00|9.65|9.6|9.65|9.6|9.66|9.61|9.64|9.59|9
1726260900000|2024-09-13 20:55:00|9.64|9.59|9.65|9.6|9.66|9.61|9.64|9.59|10
1726297200000|2024-09-14 07:00:00|9.63|9.58|9.61|9.56|9.63|9.58|9.61|9.56|27
1726297800000|2024-09-14 07:10:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1726298100000|2024-09-14 07:15:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|18
1726298400000|2024-09-14 07:20:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|7
1726298700000|2024-09-14 07:25:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726299000000|2024-09-14 07:30:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|13
1726299300000|2024-09-14 07:35:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|12
1726299900000|2024-09-14 07:45:00|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|7
1726300200000|2024-09-14 07:50:00|9.64|9.59|9.65|9.6|9.66|9.61|9.64|9.59|8
1726300500000|2024-09-14 07:55:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1726300800000|2024-09-14 08:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726301100000|2024-09-14 08:05:00|9.66|9.61|9.65|9.6|9.67|9.62|9.65|9.6|14
1726301400000|2024-09-14 08:10:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|18
1726301700000|2024-09-14 08:15:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1726302000000|2024-09-14 08:20:00|9.64|9.59|9.65|9.6|9.66|9.61|9.64|9.59|4
1726302300000|2024-09-14 08:25:00|9.66|9.61|9.7|9.65|9.7|9.65|9.65|9.6|15
1726302600000|2024-09-14 08:30:00|9.69|9.64|9.66|9.61|9.69|9.64|9.66|9.61|30
1726302900000|2024-09-14 08:35:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|10
1726303200000|2024-09-14 08:40:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726303500000|2024-09-14 08:45:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|10
1726303800000|2024-09-14 08:50:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|31
1726304100000|2024-09-14 08:55:00|9.63|9.58|9.65|9.6|9.66|9.61|9.63|9.58|9
1726304400000|2024-09-14 09:00:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|30
1726304700000|2024-09-14 09:05:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1726305000000|2024-09-14 09:10:00|9.67|9.62|9.68|9.63|9.69|9.64|9.67|9.62|20
1726305300000|2024-09-14 09:15:00|9.69|9.64|9.7|9.65|9.71|9.66|9.68|9.63|16
1726305600000|2024-09-14 09:20:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|33
1726305900000|2024-09-14 09:25:00|9.7|9.65|9.66|9.61|9.7|9.65|9.66|9.61|21
1726306200000|2024-09-14 09:30:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1726306500000|2024-09-14 09:35:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726306800000|2024-09-14 09:40:00|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|13
1726307100000|2024-09-14 09:45:00|9.65|9.6|9.65|9.6|9.66|9.61|9.64|9.59|19
1726307400000|2024-09-14 09:50:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|12
1726308000000|2024-09-14 10:00:00|9.66|9.61|9.63|9.58|9.66|9.61|9.63|9.58|16
1726308300000|2024-09-14 10:05:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1726308600000|2024-09-14 10:10:00|9.64|9.59|9.62|9.57|9.64|9.59|9.62|9.57|7
1726309200000|2024-09-14 10:20:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726309500000|2024-09-14 10:25:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|9
1726309800000|2024-09-14 10:30:00|9.65|9.6|9.64|9.59|9.65|9.6|9.63|9.58|18
1726310100000|2024-09-14 10:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726310400000|2024-09-14 10:40:00|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|17
1726310700000|2024-09-14 10:45:00|9.65|9.6|9.64|9.59|9.65|9.6|9.63|9.58|44
1726311000000|2024-09-14 10:50:00|9.63|9.58|9.64|9.59|9.65|9.6|9.63|9.58|30
1726311300000|2024-09-14 10:55:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|13
1726311600000|2024-09-14 11:00:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|20
1726311900000|2024-09-14 11:05:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|9
1726312200000|2024-09-14 11:10:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|48
1726312500000|2024-09-14 11:15:00|9.65|9.6|9.68|9.63|9.7|9.65|9.65|9.6|24
1726312800000|2024-09-14 11:20:00|9.69|9.64|9.71|9.66|9.71|9.66|9.67|9.62|33
1726313100000|2024-09-14 11:25:00|9.72|9.67|9.69|9.64|9.73|9.68|9.67|9.62|90
1726313400000|2024-09-14 11:30:00|9.68|9.63|9.69|9.64|9.69|9.64|9.67|9.62|28
1726313700000|2024-09-14 11:35:00|9.68|9.63|9.7|9.65|9.71|9.66|9.68|9.63|35
1726314000000|2024-09-14 11:40:00|9.71|9.66|9.74|9.69|9.74|9.69|9.7|9.65|22
1726314300000|2024-09-14 11:45:00|9.73|9.68|9.7|9.65|9.74|9.69|9.7|9.65|8
1726314600000|2024-09-14 11:50:00|9.71|9.66|9.71|9.66|9.73|9.68|9.71|9.66|25
1726314900000|2024-09-14 11:55:00|9.72|9.67|9.7|9.65|9.72|9.67|9.69|9.64|117
1726315200000|2024-09-14 12:00:00|9.71|9.66|9.67|9.62|9.72|9.67|9.66|9.61|83
1726315500000|2024-09-14 12:05:00|9.68|9.63|9.69|9.64|9.69|9.64|9.67|9.62|20
1726315800000|2024-09-14 12:10:00|9.68|9.63|9.69|9.64|9.7|9.65|9.68|9.63|94
1726316100000|2024-09-14 12:15:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|107
1726316400000|2024-09-14 12:20:00|9.69|9.64|9.73|9.68|9.74|9.69|9.69|9.64|67
1726316700000|2024-09-14 12:25:00|9.74|9.69|9.73|9.68|9.75|9.7|9.71|9.66|46
1726317000000|2024-09-14 12:30:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|77
1726317300000|2024-09-14 12:35:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|62
1726317600000|2024-09-14 12:40:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|51
1726317900000|2024-09-14 12:45:00|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|19
1726318200000|2024-09-14 12:50:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|29
1726318500000|2024-09-14 12:55:00|9.7|9.65|9.68|9.63|9.71|9.66|9.68|9.63|57
1726318800000|2024-09-14 13:00:00|9.69|9.64|9.71|9.66|9.71|9.66|9.68|9.63|15
1726319100000|2024-09-14 13:05:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|16
1726319400000|2024-09-14 13:10:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|10
1726319700000|2024-09-14 13:15:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|15
1726320000000|2024-09-14 13:20:00|9.71|9.66|9.71|9.66|9.71|9.66|9.69|9.64|33
1726320300000|2024-09-14 13:25:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|28
1726320600000|2024-09-14 13:30:00|9.7|9.65|9.73|9.68|9.74|9.69|9.7|9.65|16
1726320900000|2024-09-14 13:35:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|39
1726321200000|2024-09-14 13:40:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|26
1726321500000|2024-09-14 13:45:00|9.73|9.68|9.75|9.7|9.75|9.7|9.72|9.67|13
1726321800000|2024-09-14 13:50:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1726322100000|2024-09-14 13:55:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726322400000|2024-09-14 14:00:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|6
1726322700000|2024-09-14 14:05:00|9.74|9.69|9.74|9.69|9.75|9.7|9.73|9.68|11
1726323000000|2024-09-14 14:10:00|9.75|9.7|9.74|9.69|9.75|9.7|9.73|9.68|4
1726323300000|2024-09-14 14:15:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|44
1726323600000|2024-09-14 14:20:00|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|57
1726323900000|2024-09-14 14:25:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|14
1726324200000|2024-09-14 14:30:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|20
1726324500000|2024-09-14 14:35:00|9.76|9.71|9.74|9.69|9.76|9.71|9.73|9.68|87
1726324800000|2024-09-14 14:40:00|9.73|9.68|9.74|9.69|9.75|9.7|9.73|9.68|46
1726325100000|2024-09-14 14:45:00|9.73|9.68|9.72|9.67|9.74|9.69|9.72|9.67|6
1726325400000|2024-09-14 14:50:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|12
1726325700000|2024-09-14 14:55:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726326000000|2024-09-14 15:00:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|15
1726326300000|2024-09-14 15:05:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|44
1726326600000|2024-09-14 15:10:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|23
1726326900000|2024-09-14 15:15:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|23
1726327200000|2024-09-14 15:20:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|20
1726327500000|2024-09-14 15:25:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726327800000|2024-09-14 15:30:00|9.71|9.66|9.69|9.64|9.72|9.67|9.69|9.64|55
1726328100000|2024-09-14 15:35:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1726328400000|2024-09-14 15:40:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|13
1726328700000|2024-09-14 15:45:00|9.68|9.63|9.69|9.64|9.7|9.65|9.68|9.63|60
1726329000000|2024-09-14 15:50:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|5
1726329600000|2024-09-14 16:00:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1726329900000|2024-09-14 16:05:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|11
1726330200000|2024-09-14 16:10:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726330500000|2024-09-14 16:15:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|18
1726330800000|2024-09-14 16:20:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1726331100000|2024-09-14 16:25:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726331400000|2024-09-14 16:30:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|13
1726331700000|2024-09-14 16:35:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|12
1726332300000|2024-09-14 16:45:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|16
1726332600000|2024-09-14 16:50:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726332900000|2024-09-14 16:55:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726333200000|2024-09-14 17:00:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|30
1726333500000|2024-09-14 17:05:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|41
1726333800000|2024-09-14 17:10:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|26
1726334100000|2024-09-14 17:15:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|37
1726334400000|2024-09-14 17:20:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|10
1726334700000|2024-09-14 17:25:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|12
1726335000000|2024-09-14 17:30:00|9.71|9.66|9.7|9.65|9.71|9.66|9.69|9.64|44
1726335300000|2024-09-14 17:35:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|41
1726335600000|2024-09-14 17:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|19
1726335900000|2024-09-14 17:45:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|23
1726336200000|2024-09-14 17:50:00|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|9
1726336500000|2024-09-14 17:55:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726336800000|2024-09-14 18:00:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|5
1726337100000|2024-09-14 18:05:00|9.71|9.66|9.68|9.63|9.72|9.67|9.66|9.61|26
1726337400000|2024-09-14 18:10:00|9.69|9.64|9.7|9.65|9.71|9.66|9.68|9.63|16
1726337700000|2024-09-14 18:15:00|9.71|9.66|9.73|9.68|9.73|9.68|9.7|9.65|5
1726338000000|2024-09-14 18:20:00|9.72|9.67|9.73|9.68|9.76|9.71|9.72|9.67|20
1726338300000|2024-09-14 18:25:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|16
1726338600000|2024-09-14 18:30:00|9.72|9.67|9.73|9.68|9.74|9.69|9.72|9.67|12
1726338900000|2024-09-14 18:35:00|9.72|9.67|9.71|9.66|9.73|9.68|9.71|9.66|4
1726339200000|2024-09-14 18:40:00|9.72|9.67|9.71|9.66|9.73|9.68|9.71|9.66|18
1726339500000|2024-09-14 18:45:00|9.72|9.67|9.69|9.64|9.72|9.67|9.68|9.63|8
1726339800000|2024-09-14 18:50:00|9.7|9.65|9.71|9.66|9.71|9.66|9.69|9.64|4
1726340100000|2024-09-14 18:55:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726340400000|2024-09-14 19:00:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|20
1726340700000|2024-09-14 19:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1726341000000|2024-09-14 19:10:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1726341300000|2024-09-14 19:15:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1726341600000|2024-09-14 19:20:00|9.68|9.63|9.71|9.66|9.71|9.66|9.68|9.63|16
1726341900000|2024-09-14 19:25:00|9.72|9.67|9.73|9.68|9.73|9.68|9.71|9.66|4
1726342200000|2024-09-14 19:30:00|9.72|9.67|9.71|9.66|9.73|9.68|9.71|9.66|6
1726342500000|2024-09-14 19:35:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|3
1726342800000|2024-09-14 19:40:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1726343100000|2024-09-14 19:45:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|5
1726343400000|2024-09-14 19:50:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|5
1726343700000|2024-09-14 19:55:00|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|6
1726344000000|2024-09-14 20:00:00|9.71|9.66|9.68|9.63|9.71|9.66|9.68|9.63|8
1726344300000|2024-09-14 20:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|9
1726344600000|2024-09-14 20:10:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1726344900000|2024-09-14 20:15:00|9.67|9.62|9.71|9.66|9.71|9.66|9.67|9.62|7
1726345200000|2024-09-14 20:20:00|9.72|9.67|9.73|9.68|9.73|9.68|9.71|9.66|4
1726345500000|2024-09-14 20:25:00|9.72|9.67|9.72|9.67|9.74|9.69|9.71|9.66|19
1726345800000|2024-09-14 20:30:00|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|6
1726346100000|2024-09-14 20:35:00|9.71|9.66|9.73|9.68|9.74|9.69|9.71|9.66|11
1726346400000|2024-09-14 20:40:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1726346700000|2024-09-14 20:45:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|8
1726347000000|2024-09-14 20:50:00|9.72|9.67|9.73|9.68|9.73|9.68|9.71|9.66|4
1726347300000|2024-09-14 20:55:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726347600000|2024-09-14 21:00:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726347900000|2024-09-14 21:05:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1726348200000|2024-09-14 21:10:00|9.74|9.69|9.75|9.7|9.75|9.7|9.72|9.67|18
1726348500000|2024-09-14 21:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.72|9.67|27
1726348800000|2024-09-14 21:20:00|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|7
1726349100000|2024-09-14 21:25:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1726349400000|2024-09-14 21:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1726349700000|2024-09-14 21:35:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1726350000000|2024-09-14 21:40:00|9.76|9.71|9.74|9.69|9.76|9.71|9.74|9.69|13
1726350300000|2024-09-14 21:45:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726350600000|2024-09-14 21:50:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726350900000|2024-09-14 21:55:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726351200000|2024-09-14 22:00:00|9.75|9.7|9.75|9.7|9.75|9.7|9.73|9.68|5
1726351500000|2024-09-14 22:05:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726351800000|2024-09-14 22:10:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1726352100000|2024-09-14 22:15:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726352400000|2024-09-14 22:20:00|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|5
1726352700000|2024-09-14 22:25:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|5
1726353000000|2024-09-14 22:30:00|9.71|9.66|9.73|9.68|9.73|9.68|9.7|9.65|5
1726353300000|2024-09-14 22:35:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1726353600000|2024-09-14 22:40:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726353900000|2024-09-14 22:45:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1726354200000|2024-09-14 22:50:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1726354500000|2024-09-14 22:55:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|8
1726354800000|2024-09-14 23:00:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1726355100000|2024-09-14 23:05:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726355400000|2024-09-14 23:10:00|9.76|9.71|9.74|9.69|9.76|9.71|9.74|9.69|5
1726355700000|2024-09-14 23:15:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1726356000000|2024-09-14 23:20:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726356300000|2024-09-14 23:25:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1726356600000|2024-09-14 23:30:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1726356900000|2024-09-14 23:35:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726357200000|2024-09-14 23:40:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|9
1726357500000|2024-09-14 23:45:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1726357800000|2024-09-14 23:50:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|7
1726358100000|2024-09-14 23:55:00|9.76|9.71|9.75|9.7|9.76|9.71|9.74|9.69|12
1726358400000|2024-09-15 00:00:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|30
1726358700000|2024-09-15 00:05:00|9.74|9.69|9.73|9.68|9.75|9.7|9.73|9.68|18
1726359000000|2024-09-15 00:10:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|5
1726359300000|2024-09-15 00:15:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1726359600000|2024-09-15 00:20:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1726359900000|2024-09-15 00:25:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|4
1726360200000|2024-09-15 00:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726360500000|2024-09-15 00:35:00|9.76|9.71|9.75|9.7|9.77|9.72|9.75|9.7|8
1726360800000|2024-09-15 00:40:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726361100000|2024-09-15 00:45:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|2
1726361400000|2024-09-15 00:50:00|9.75|9.7|9.74|9.69|9.76|9.71|9.74|9.69|8
1726361700000|2024-09-15 00:55:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1726362000000|2024-09-15 01:00:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|34
1726362300000|2024-09-15 01:05:00|9.73|9.68|9.74|9.69|9.74|9.69|9.72|9.67|20
1726362600000|2024-09-15 01:10:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|9
1726362900000|2024-09-15 01:15:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1726363200000|2024-09-15 01:20:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726363500000|2024-09-15 01:25:00|9.71|9.66|9.74|9.69|9.74|9.69|9.71|9.66|6
1726363800000|2024-09-15 01:30:00|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|15
1726364100000|2024-09-15 01:35:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|10
1726364400000|2024-09-15 01:40:00|9.74|9.69|9.74|9.69|9.75|9.7|9.73|9.68|5
1726364700000|2024-09-15 01:45:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|12
1726365000000|2024-09-15 01:50:00|9.73|9.68|9.74|9.69|9.75|9.7|9.73|9.68|6
1726365300000|2024-09-15 01:55:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|11
1726365600000|2024-09-15 02:00:00|9.74|9.69|9.74|9.69|9.75|9.7|9.73|9.68|9
1726365900000|2024-09-15 02:05:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726366200000|2024-09-15 02:10:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726366500000|2024-09-15 02:15:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|30
1726366800000|2024-09-15 02:20:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|6
1726367100000|2024-09-15 02:25:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726367400000|2024-09-15 02:30:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726367700000|2024-09-15 02:35:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726368000000|2024-09-15 02:40:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|9
1726368300000|2024-09-15 02:45:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726368600000|2024-09-15 02:50:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726368900000|2024-09-15 02:55:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726369200000|2024-09-15 03:00:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1726369500000|2024-09-15 03:05:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726369800000|2024-09-15 03:10:00|9.71|9.66|9.73|9.68|9.73|9.68|9.71|9.66|9
1726370100000|2024-09-15 03:15:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726370400000|2024-09-15 03:20:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|5
1726370700000|2024-09-15 03:25:00|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|4
1726371000000|2024-09-15 03:30:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1726371300000|2024-09-15 03:35:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726371600000|2024-09-15 03:40:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|7
1726371900000|2024-09-15 03:45:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|7
1726372200000|2024-09-15 03:50:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|16
1726372500000|2024-09-15 03:55:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|12
1726372800000|2024-09-15 04:00:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|3
1726373100000|2024-09-15 04:05:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|12
1726373400000|2024-09-15 04:10:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726373700000|2024-09-15 04:15:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1726374000000|2024-09-15 04:20:00|9.7|9.65|9.69|9.64|9.71|9.66|9.69|9.64|26
1726374300000|2024-09-15 04:25:00|9.7|9.65|9.69|9.64|9.7|9.65|9.68|9.63|22
1726374600000|2024-09-15 04:30:00|9.68|9.63|9.69|9.64|9.69|9.64|9.67|9.62|16
1726374900000|2024-09-15 04:35:00|9.68|9.63|9.67|9.62|9.69|9.64|9.67|9.62|4
1726375200000|2024-09-15 04:40:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|10
1726375500000|2024-09-15 04:45:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1726375800000|2024-09-15 04:50:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|10
1726376100000|2024-09-15 04:55:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726376400000|2024-09-15 05:00:00|9.67|9.62|9.68|9.63|9.68|9.63|9.66|9.61|10
1726376700000|2024-09-15 05:05:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1726377000000|2024-09-15 05:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|9
1726377300000|2024-09-15 05:15:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726377600000|2024-09-15 05:20:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1726377900000|2024-09-15 05:25:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|6
1726378200000|2024-09-15 05:30:00|9.71|9.66|9.7|9.65|9.71|9.66|9.69|9.64|14
1726378500000|2024-09-15 05:35:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|10
1726378800000|2024-09-15 05:40:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726379100000|2024-09-15 05:45:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|4
1726379400000|2024-09-15 05:50:00|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|8
1726379700000|2024-09-15 05:55:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|25
1726380000000|2024-09-15 06:00:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726380300000|2024-09-15 06:05:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|11
1726380600000|2024-09-15 06:10:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726380900000|2024-09-15 06:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726381200000|2024-09-15 06:20:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|10
1726381500000|2024-09-15 06:25:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|13
1726381800000|2024-09-15 06:30:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|17
1726382100000|2024-09-15 06:35:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|10
1726382400000|2024-09-15 06:40:00|9.69|9.64|9.69|9.64|9.7|9.65|9.68|9.63|15
1726382700000|2024-09-15 06:45:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726383000000|2024-09-15 06:50:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726383300000|2024-09-15 06:55:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726383600000|2024-09-15 07:00:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726383900000|2024-09-15 07:05:00|9.68|9.63|9.67|9.62|9.69|9.64|9.66|9.61|28
1726384200000|2024-09-15 07:10:00|9.68|9.63|9.66|9.61|9.68|9.63|9.66|9.61|19
1726384500000|2024-09-15 07:15:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|64
1726384800000|2024-09-15 07:20:00|9.67|9.62|9.68|9.63|9.68|9.63|9.66|9.61|8
1726385100000|2024-09-15 07:25:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1726385400000|2024-09-15 07:30:00|9.67|9.62|9.65|9.6|9.68|9.63|9.65|9.6|13
1726386000000|2024-09-15 07:40:00|9.66|9.61|9.66|9.61|9.67|9.62|9.65|9.6|15
1726386900000|2024-09-15 07:55:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|15
1726387200000|2024-09-15 08:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726387500000|2024-09-15 08:05:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|4
1726387800000|2024-09-15 08:10:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726388100000|2024-09-15 08:15:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726388400000|2024-09-15 08:20:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|16
1726388700000|2024-09-15 08:25:00|9.66|9.61|9.65|9.6|9.66|9.61|9.64|9.59|8
1726389000000|2024-09-15 08:30:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726389300000|2024-09-15 08:35:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726389600000|2024-09-15 08:40:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726389900000|2024-09-15 08:45:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1726390200000|2024-09-15 08:50:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|9
1726390500000|2024-09-15 08:55:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|14
1726390800000|2024-09-15 09:00:00|9.67|9.62|9.68|9.63|9.68|9.63|9.66|9.61|14
1726391100000|2024-09-15 09:05:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|9
1726391400000|2024-09-15 09:10:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726391700000|2024-09-15 09:15:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|5
1726392000000|2024-09-15 09:20:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726392300000|2024-09-15 09:25:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726392600000|2024-09-15 09:30:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1726392900000|2024-09-15 09:35:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726393200000|2024-09-15 09:40:00|9.66|9.61|9.65|9.6|9.67|9.62|9.65|9.6|12
1726393500000|2024-09-15 09:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726393800000|2024-09-15 09:50:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726394100000|2024-09-15 09:55:00|9.65|9.6|9.66|9.61|9.66|9.61|9.64|9.59|6
1726394400000|2024-09-15 10:00:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726394700000|2024-09-15 10:05:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1726395000000|2024-09-15 10:10:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726395300000|2024-09-15 10:15:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|18
1726395600000|2024-09-15 10:20:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1726395900000|2024-09-15 10:25:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1726396200000|2024-09-15 10:30:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726396500000|2024-09-15 10:35:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726396800000|2024-09-15 10:40:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|5
1726397100000|2024-09-15 10:45:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726397400000|2024-09-15 10:50:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726397700000|2024-09-15 10:55:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726398000000|2024-09-15 11:00:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1726398300000|2024-09-15 11:05:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726398600000|2024-09-15 11:10:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1726398900000|2024-09-15 11:15:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1726399200000|2024-09-15 11:20:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1726399500000|2024-09-15 11:25:00|9.66|9.61|9.65|9.6|9.66|9.61|9.64|9.59|4
1726399800000|2024-09-15 11:30:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1726400100000|2024-09-15 11:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726400400000|2024-09-15 11:40:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|5
1726400700000|2024-09-15 11:45:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726401000000|2024-09-15 11:50:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726401300000|2024-09-15 11:55:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726401600000|2024-09-15 12:00:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|5
1726401900000|2024-09-15 12:05:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|5
1726402200000|2024-09-15 12:10:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1726402500000|2024-09-15 12:15:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|4
1726402800000|2024-09-15 12:20:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726403100000|2024-09-15 12:25:00|9.71|9.66|9.73|9.68|9.73|9.68|9.7|9.65|13
1726403400000|2024-09-15 12:30:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|20
1726403700000|2024-09-15 12:35:00|9.7|9.65|9.71|9.66|9.72|9.67|9.7|9.65|10
1726404000000|2024-09-15 12:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726404300000|2024-09-15 12:45:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726404600000|2024-09-15 12:50:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|8
1726404900000|2024-09-15 12:55:00|9.71|9.66|9.73|9.68|9.73|9.68|9.71|9.66|3
1726405200000|2024-09-15 13:00:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1726405500000|2024-09-15 13:05:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726405800000|2024-09-15 13:10:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|4
1726406100000|2024-09-15 13:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726406400000|2024-09-15 13:20:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726406700000|2024-09-15 13:25:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1726407000000|2024-09-15 13:30:00|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|41
1726407300000|2024-09-15 13:35:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|59
1726407600000|2024-09-15 13:40:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|10
1726407900000|2024-09-15 13:45:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|109
1726408200000|2024-09-15 13:50:00|9.7|9.65|9.69|9.64|9.71|9.66|9.68|9.63|38
1726408500000|2024-09-15 13:55:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|7
1726408800000|2024-09-15 14:00:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|5
1726409100000|2024-09-15 14:05:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726409400000|2024-09-15 14:10:00|9.7|9.65|9.69|9.64|9.71|9.66|9.69|9.64|22
1726409700000|2024-09-15 14:15:00|9.68|9.63|9.68|9.63|9.7|9.65|9.67|9.62|17
1726410000000|2024-09-15 14:20:00|9.69|9.64|9.69|9.64|9.69|9.64|9.67|9.62|21
1726410300000|2024-09-15 14:25:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1726410600000|2024-09-15 14:30:00|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|8
1726411200000|2024-09-15 14:40:00|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|4
1726411500000|2024-09-15 14:45:00|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|5
1726411800000|2024-09-15 14:50:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726412100000|2024-09-15 14:55:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|11
1726412400000|2024-09-15 15:00:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|6
1726412700000|2024-09-15 15:05:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726413000000|2024-09-15 15:10:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|5
1726413300000|2024-09-15 15:15:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726413600000|2024-09-15 15:20:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1726413900000|2024-09-15 15:25:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|5
1726414200000|2024-09-15 15:30:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726414500000|2024-09-15 15:35:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726414800000|2024-09-15 15:40:00|9.72|9.67|9.75|9.7|9.75|9.7|9.72|9.67|4
1726415100000|2024-09-15 15:45:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726415400000|2024-09-15 15:50:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1726415700000|2024-09-15 15:55:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1726416000000|2024-09-15 16:00:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|4
1726416300000|2024-09-15 16:05:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1726416900000|2024-09-15 16:15:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726417200000|2024-09-15 16:20:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726417500000|2024-09-15 16:25:00|9.73|9.68|9.71|9.66|9.73|9.68|9.71|9.66|37
1726417800000|2024-09-15 16:30:00|9.72|9.67|9.71|9.66|9.72|9.67|9.7|9.65|4
1726418100000|2024-09-15 16:35:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|33
1726418400000|2024-09-15 16:40:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|7
1726418700000|2024-09-15 16:45:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|5
1726419000000|2024-09-15 16:50:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|28
1726419300000|2024-09-15 16:55:00|9.71|9.66|9.69|9.64|9.72|9.67|9.69|9.64|23
1726419600000|2024-09-15 17:00:00|9.68|9.63|9.72|9.67|9.72|9.67|9.68|9.63|11
1726419900000|2024-09-15 17:05:00|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|34
1726420200000|2024-09-15 17:10:00|9.69|9.64|9.7|9.65|9.71|9.66|9.68|9.63|16
1726420500000|2024-09-15 17:15:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|29
1726420800000|2024-09-15 17:20:00|9.7|9.65|9.72|9.67|9.72|9.67|9.69|9.64|11
1726421100000|2024-09-15 17:25:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1726421400000|2024-09-15 17:30:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|15
1726421700000|2024-09-15 17:35:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|23
1726422000000|2024-09-15 17:40:00|9.71|9.66|9.73|9.68|9.73|9.68|9.71|9.66|23
1726422300000|2024-09-15 17:45:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|13
1726422600000|2024-09-15 17:50:00|9.71|9.66|9.73|9.68|9.73|9.68|9.71|9.66|7
1726422900000|2024-09-15 17:55:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|20
1726423200000|2024-09-15 18:00:00|9.74|9.69|9.72|9.67|9.74|9.69|9.72|9.67|3
1726423500000|2024-09-15 18:05:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726423800000|2024-09-15 18:10:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726424100000|2024-09-15 18:15:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726424400000|2024-09-15 18:20:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|11
1726424700000|2024-09-15 18:25:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726425000000|2024-09-15 18:30:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726425300000|2024-09-15 18:35:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726425600000|2024-09-15 18:40:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|13
1726425900000|2024-09-15 18:45:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|37
1726426200000|2024-09-15 18:50:00|9.71|9.66|9.72|9.67|9.73|9.68|9.71|9.66|4
1726426500000|2024-09-15 18:55:00|9.73|9.68|9.71|9.66|9.74|9.69|9.71|9.66|23
1726426800000|2024-09-15 19:00:00|9.72|9.67|9.73|9.68|9.73|9.68|9.71|9.66|4
1726427100000|2024-09-15 19:05:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1726427400000|2024-09-15 19:10:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|25
1726427700000|2024-09-15 19:15:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1726428000000|2024-09-15 19:20:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|12
1726428300000|2024-09-15 19:25:00|9.74|9.69|9.83|9.58|9.84|9.7|9.74|9.57|37
1726428600000|2024-09-15 19:30:00|9.82|9.57|9.82|9.57|9.83|9.58|9.81|9.56|25
1726428900000|2024-09-15 19:35:00|9.81|9.56|9.79|9.54|9.82|9.57|9.79|9.54|11
1726429200000|2024-09-15 19:40:00|9.78|9.53|9.79|9.54|9.79|9.54|9.78|9.53|4
1726429500000|2024-09-15 19:45:00|9.78|9.53|9.79|9.54|9.79|9.54|9.78|9.53|18
1726429800000|2024-09-15 19:50:00|9.78|9.53|9.78|9.53|9.79|9.54|9.78|9.53|11
1726430100000|2024-09-15 19:55:00|9.79|9.54|9.78|9.53|9.79|9.54|9.78|9.53|12
1726430400000|2024-09-15 20:00:00|9.77|9.52|9.77|9.52|9.78|9.53|9.77|9.52|3
1726430700000|2024-09-15 20:05:00|9.78|9.53|9.77|9.52|9.78|9.53|9.76|9.51|36
1726431000000|2024-09-15 20:10:00|9.76|9.51|9.77|9.52|9.77|9.52|9.76|9.51|20
1726431300000|2024-09-15 20:15:00|9.78|9.53|9.78|9.53|9.79|9.54|9.77|9.52|5
1726431600000|2024-09-15 20:20:00|9.77|9.52|9.77|9.52|9.78|9.53|9.77|9.52|5
1726431900000|2024-09-15 20:25:00|9.76|9.51|9.76|9.51|9.77|9.52|9.75|9.5|17
1726432200000|2024-09-15 20:30:00|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1726432500000|2024-09-15 20:35:00|9.76|9.51|9.77|9.52|9.77|9.52|9.75|9.5|4
1726432800000|2024-09-15 20:40:00|9.76|9.51|9.75|9.5|9.78|9.53|9.75|9.5|18
1726433100000|2024-09-15 20:45:00|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1726433400000|2024-09-15 20:50:00|9.77|9.52|9.77|9.52|9.77|9.52|9.76|9.51|3
1726433700000|2024-09-15 20:55:00|9.76|9.51|9.76|9.51|9.77|9.52|9.75|9.5|27
1726434000000|2024-09-15 21:00:00|9.75|9.5|9.6|9.55|9.76|9.61|9.58|9.5|89
1726434300000|2024-09-15 21:05:00|9.61|9.56|9.59|9.54|9.62|9.57|9.58|9.53|33
1726434600000|2024-09-15 21:10:00|9.6|9.55|9.59|9.54|9.6|9.55|9.55|9.5|80
1726434900000|2024-09-15 21:15:00|9.58|9.53|9.61|9.56|9.62|9.57|9.58|9.53|34
1726435200000|2024-09-15 21:20:00|9.6|9.55|9.59|9.54|9.6|9.55|9.58|9.53|4
1726435500000|2024-09-15 21:25:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|15
1726435800000|2024-09-15 21:30:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726436100000|2024-09-15 21:35:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1726436400000|2024-09-15 21:40:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1726436700000|2024-09-15 21:45:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|7
1726437000000|2024-09-15 21:50:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726437300000|2024-09-15 21:55:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726437900000|2024-09-15 22:05:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1726438200000|2024-09-15 22:10:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|8
1726438800000|2024-09-15 22:20:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|15
1726439100000|2024-09-15 22:25:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726439400000|2024-09-15 22:30:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|11
1726440000000|2024-09-15 22:40:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726440300000|2024-09-15 22:45:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726440600000|2024-09-15 22:50:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1726440900000|2024-09-15 22:55:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1726441200000|2024-09-15 23:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726441500000|2024-09-15 23:05:00|9.55|9.5|9.53|9.48|9.55|9.5|9.53|9.48|3
1726441800000|2024-09-15 23:10:00|9.54|9.49|9.52|9.47|9.54|9.49|9.48|9.43|37
1726442100000|2024-09-15 23:15:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726442400000|2024-09-15 23:20:00|9.54|9.49|9.56|9.51|9.56|9.51|9.54|9.49|2
1726442700000|2024-09-15 23:25:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1726443000000|2024-09-15 23:30:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726443300000|2024-09-15 23:35:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1726443600000|2024-09-15 23:40:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|9
1726443900000|2024-09-15 23:45:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|13
1726444200000|2024-09-15 23:50:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726444500000|2024-09-15 23:55:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1726444800000|2024-09-16 00:00:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|13
1726445100000|2024-09-16 00:05:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1726445400000|2024-09-16 00:10:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726445700000|2024-09-16 00:15:00|9.5|9.45|9.48|9.43|9.52|9.47|9.47|9.42|45
1726446000000|2024-09-16 00:20:00|9.49|9.44|9.5|9.45|9.51|9.46|9.48|9.43|14
1726446300000|2024-09-16 00:25:00|9.51|9.46|9.49|9.44|9.51|9.46|9.49|9.44|7
1726446600000|2024-09-16 00:30:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|25
1726446900000|2024-09-16 00:35:00|9.47|9.42|9.48|9.43|9.49|9.44|9.47|9.42|16
1726447200000|2024-09-16 00:40:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|20
1726447500000|2024-09-16 00:45:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|13
1726447800000|2024-09-16 00:50:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|6
1726448100000|2024-09-16 00:55:00|9.48|9.43|9.5|9.45|9.5|9.45|9.48|9.43|19
1726448400000|2024-09-16 01:00:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|7
1726449000000|2024-09-16 01:10:00|9.48|9.43|9.46|9.41|9.48|9.43|9.44|9.39|17
1726449300000|2024-09-16 01:15:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726449600000|2024-09-16 01:20:00|9.47|9.42|9.49|9.44|9.49|9.44|9.47|9.42|9
1726449900000|2024-09-16 01:25:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1726450200000|2024-09-16 01:30:00|9.52|9.47|9.51|9.46|9.53|9.48|9.51|9.46|10
1726450500000|2024-09-16 01:35:00|9.5|9.45|9.47|9.42|9.51|9.46|9.46|9.41|40
1726450800000|2024-09-16 01:40:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|8
1726451100000|2024-09-16 01:45:00|9.48|9.43|9.47|9.42|9.48|9.43|9.46|9.41|8
1726451400000|2024-09-16 01:50:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1726451700000|2024-09-16 01:55:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726452000000|2024-09-16 02:00:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726452300000|2024-09-16 02:05:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|7
1726452600000|2024-09-16 02:10:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726453500000|2024-09-16 02:25:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1726453800000|2024-09-16 02:30:00|9.45|9.4|9.44|9.39|9.46|9.41|9.44|9.39|4
1726454100000|2024-09-16 02:35:00|9.45|9.4|9.46|9.41|9.46|9.41|9.44|9.39|28
1726454400000|2024-09-16 02:40:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726454700000|2024-09-16 02:45:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726455000000|2024-09-16 02:50:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|6
1726455300000|2024-09-16 02:55:00|9.42|9.37|9.41|9.36|9.42|9.37|9.4|9.35|3
1726455900000|2024-09-16 03:05:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726456200000|2024-09-16 03:10:00|9.43|9.38|9.45|9.4|9.45|9.4|9.42|9.37|11
1726456500000|2024-09-16 03:15:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|6
1726456800000|2024-09-16 03:20:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726457100000|2024-09-16 03:25:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726458000000|2024-09-16 03:40:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1726458600000|2024-09-16 03:50:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726458900000|2024-09-16 03:55:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|7
1726459200000|2024-09-16 04:00:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726461000000|2024-09-16 04:30:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726461300000|2024-09-16 04:35:00|9.49|9.44|9.5|9.45|9.51|9.46|9.49|9.44|3
1726461600000|2024-09-16 04:40:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726461900000|2024-09-16 04:45:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|17
1726462500000|2024-09-16 04:55:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|15
1726462800000|2024-09-16 05:00:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|30
1726463100000|2024-09-16 05:05:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|11
1726464000000|2024-09-16 05:20:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1726464300000|2024-09-16 05:25:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726465500000|2024-09-16 05:45:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1726466400000|2024-09-16 06:00:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726466700000|2024-09-16 06:05:00|9.53|9.48|9.55|9.5|9.56|9.51|9.53|9.48|65
1726467000000|2024-09-16 06:10:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|23
1726467300000|2024-09-16 06:15:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726467600000|2024-09-16 06:20:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726467900000|2024-09-16 06:25:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1726468200000|2024-09-16 06:30:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1726468500000|2024-09-16 06:35:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726468800000|2024-09-16 06:40:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1726469100000|2024-09-16 06:45:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1726469400000|2024-09-16 06:50:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726470300000|2024-09-16 07:05:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726470600000|2024-09-16 07:10:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1726470900000|2024-09-16 07:15:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|14
1726471200000|2024-09-16 07:20:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|6
1726473000000|2024-09-16 07:50:00|9.57|9.52|9.6|9.55|9.6|9.55|9.57|9.52|8
1726473300000|2024-09-16 07:55:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726473600000|2024-09-16 08:00:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1726473900000|2024-09-16 08:05:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726474200000|2024-09-16 08:10:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726474500000|2024-09-16 08:15:00|9.6|9.55|9.59|9.54|9.6|9.55|9.58|9.53|4
1726474800000|2024-09-16 08:20:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1726475400000|2024-09-16 08:30:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726476000000|2024-09-16 08:40:00|9.56|9.51|9.53|9.48|9.56|9.51|9.53|9.48|10
1726476300000|2024-09-16 08:45:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1726476600000|2024-09-16 08:50:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1726476900000|2024-09-16 08:55:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|20
1726478700000|2024-09-16 09:25:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|18
1726479000000|2024-09-16 09:30:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|17
1726479600000|2024-09-16 09:40:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726480200000|2024-09-16 09:50:00|9.52|9.47|9.52|9.47|9.52|9.47|9.5|9.45|12
1726480500000|2024-09-16 09:55:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1726480800000|2024-09-16 10:00:00|9.51|9.46|9.51|9.46|9.53|9.48|9.51|9.46|19
1726481100000|2024-09-16 10:05:00|9.52|9.47|9.52|9.47|9.52|9.47|9.5|9.45|15
1726481400000|2024-09-16 10:10:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1726482000000|2024-09-16 10:20:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726482600000|2024-09-16 10:30:00|9.53|9.48|9.52|9.47|9.54|9.49|9.52|9.47|4
1726483500000|2024-09-16 10:45:00|9.53|9.48|9.54|9.49|9.54|9.49|9.52|9.47|12
1726483800000|2024-09-16 10:50:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726484400000|2024-09-16 11:00:00|9.54|9.49|9.54|9.49|9.55|9.5|9.53|9.48|7
1726484700000|2024-09-16 11:05:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1726485300000|2024-09-16 11:15:00|9.54|9.49|9.53|9.48|9.55|9.5|9.53|9.48|4
1726486500000|2024-09-16 11:35:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|19
1726486800000|2024-09-16 11:40:00|9.55|9.5|9.53|9.48|9.55|9.5|9.53|9.48|13
1726487100000|2024-09-16 11:45:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726487700000|2024-09-16 11:55:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726488300000|2024-09-16 12:05:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|19
1726488600000|2024-09-16 12:10:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726488900000|2024-09-16 12:15:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|18
1726489200000|2024-09-16 12:20:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1726489500000|2024-09-16 12:25:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1726489800000|2024-09-16 12:30:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1726490100000|2024-09-16 12:35:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726490400000|2024-09-16 12:40:00|9.51|9.46|9.52|9.47|9.52|9.47|9.5|9.45|4
1726490700000|2024-09-16 12:45:00|9.51|9.46|9.5|9.45|9.52|9.47|9.5|9.45|20
1726491300000|2024-09-16 12:55:00|9.51|9.46|9.52|9.47|9.53|9.48|9.51|9.46|8
1726491600000|2024-09-16 13:00:00|9.51|9.46|9.52|9.47|9.53|9.48|9.51|9.46|8
1726492200000|2024-09-16 13:10:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726492500000|2024-09-16 13:15:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1726492800000|2024-09-16 13:20:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726493700000|2024-09-16 13:35:00|9.5|9.45|9.51|9.46|9.52|9.47|9.49|9.44|16
1726494000000|2024-09-16 13:40:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1726494300000|2024-09-16 13:45:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726494600000|2024-09-16 13:50:00|9.53|9.48|9.55|9.5|9.56|9.51|9.53|9.48|13
1726494900000|2024-09-16 13:55:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726495500000|2024-09-16 14:05:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1726495800000|2024-09-16 14:10:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726496100000|2024-09-16 14:15:00|9.53|9.48|9.51|9.46|9.53|9.48|9.51|9.46|3
1726496400000|2024-09-16 14:20:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726496700000|2024-09-16 14:25:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726497000000|2024-09-16 14:30:00|9.48|9.43|9.45|9.4|9.49|9.44|9.44|9.39|28
1726497300000|2024-09-16 14:35:00|9.46|9.41|9.48|9.43|9.48|9.43|9.46|9.41|3
1726497600000|2024-09-16 14:40:00|9.49|9.44|9.5|9.45|9.5|9.45|9.48|9.43|28
1726497900000|2024-09-16 14:45:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|29
1726498200000|2024-09-16 14:50:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|15
1726498500000|2024-09-16 14:55:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|26
1726499100000|2024-09-16 15:05:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|33
1726499400000|2024-09-16 15:10:00|9.5|9.45|9.43|9.38|9.5|9.45|9.43|9.38|32
1726499700000|2024-09-16 15:15:00|9.44|9.39|9.44|9.39|9.45|9.4|9.43|9.38|19
1726500000000|2024-09-16 15:20:00|9.45|9.4|9.46|9.41|9.46|9.41|9.44|9.39|22
1726500300000|2024-09-16 15:25:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726500600000|2024-09-16 15:30:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726500900000|2024-09-16 15:35:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726501200000|2024-09-16 15:40:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726502100000|2024-09-16 15:55:00|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|3
1726502700000|2024-09-16 16:05:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726503000000|2024-09-16 16:10:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726503300000|2024-09-16 16:15:00|9.44|9.39|9.46|9.41|9.46|9.41|9.44|9.39|9
1726503900000|2024-09-16 16:25:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726504200000|2024-09-16 16:30:00|9.47|9.42|9.46|9.41|9.47|9.42|9.45|9.4|10
1726504500000|2024-09-16 16:35:00|9.47|9.42|9.46|9.41|9.47|9.42|9.45|9.4|4
1726505100000|2024-09-16 16:45:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726505700000|2024-09-16 16:55:00|9.49|9.44|9.52|9.47|9.53|9.48|9.49|9.44|9
1726506000000|2024-09-16 17:00:00|9.51|9.46|9.5|9.45|9.52|9.47|9.5|9.45|6
1726506300000|2024-09-16 17:05:00|9.49|9.44|9.47|9.42|9.49|9.44|9.47|9.42|11
1726506600000|2024-09-16 17:10:00|9.46|9.41|9.45|9.4|9.46|9.41|9.44|9.39|4
1726506900000|2024-09-16 17:15:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726507200000|2024-09-16 17:20:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1726507500000|2024-09-16 17:25:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726507800000|2024-09-16 17:30:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726508700000|2024-09-16 17:45:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|14
1726509000000|2024-09-16 17:50:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726509300000|2024-09-16 17:55:00|9.52|9.47|9.55|9.5|9.55|9.5|9.52|9.47|15
1726509600000|2024-09-16 18:00:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1726510200000|2024-09-16 18:10:00|9.53|9.48|9.5|9.45|9.53|9.48|9.5|9.45|3
1726512000000|2024-09-16 18:40:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726512900000|2024-09-16 18:55:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|4
1726513500000|2024-09-16 19:05:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726514100000|2024-09-16 19:15:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726514700000|2024-09-16 19:25:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726515000000|2024-09-16 19:30:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|21
1726515300000|2024-09-16 19:35:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1726515900000|2024-09-16 19:45:00|9.51|9.46|9.54|9.49|9.54|9.49|9.51|9.46|6
1726516200000|2024-09-16 19:50:00|9.55|9.5|9.55|9.5|9.57|9.52|9.54|9.49|33
1726516800000|2024-09-16 20:00:00|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|2
1726517100000|2024-09-16 20:05:00|9.51|9.46|9.52|9.47|9.53|9.48|9.51|9.46|10
1726517400000|2024-09-16 20:10:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|42
1726517700000|2024-09-16 20:15:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|9
1726518300000|2024-09-16 20:25:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726518600000|2024-09-16 20:30:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726518900000|2024-09-16 20:35:00|9.5|9.45|9.48|9.43|9.5|9.45|9.48|9.43|2
1726519200000|2024-09-16 20:40:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726520400000|2024-09-16 21:00:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|7
1726520700000|2024-09-16 21:05:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1726521000000|2024-09-16 21:10:00|9.47|9.42|9.48|9.43|9.48|9.43|9.46|9.41|4
1726521300000|2024-09-16 21:15:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1726521600000|2024-09-16 21:20:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726521900000|2024-09-16 21:25:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726522200000|2024-09-16 21:30:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1726522500000|2024-09-16 21:35:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|17
1726522800000|2024-09-16 21:40:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726523100000|2024-09-16 21:45:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726523400000|2024-09-16 21:50:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726523700000|2024-09-16 21:55:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|8
1726524000000|2024-09-16 22:00:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1726524900000|2024-09-16 22:15:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726525200000|2024-09-16 22:20:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726526400000|2024-09-16 22:40:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1726527600000|2024-09-16 23:00:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726528200000|2024-09-16 23:10:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1726528500000|2024-09-16 23:15:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726529400000|2024-09-16 23:30:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726530000000|2024-09-16 23:40:00|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|3
1726530300000|2024-09-16 23:45:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|9
1726530600000|2024-09-16 23:50:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1726531200000|2024-09-17 00:00:00|9.52|9.47|9.51|9.46|9.52|9.47|9.5|9.45|4
1726531500000|2024-09-17 00:05:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1726532100000|2024-09-17 00:15:00|9.5|9.45|9.49|9.44|9.5|9.45|9.48|9.43|6
1726532400000|2024-09-17 00:20:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|8
1726532700000|2024-09-17 00:25:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|18
1726533000000|2024-09-17 00:30:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|20
1726533600000|2024-09-17 00:40:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726533900000|2024-09-17 00:45:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726534200000|2024-09-17 00:50:00|9.46|9.41|9.45|9.4|9.47|9.42|9.45|9.4|14
1726534500000|2024-09-17 00:55:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726534800000|2024-09-17 01:00:00|9.43|9.38|9.46|9.41|9.46|9.41|9.43|9.38|12
1726535100000|2024-09-17 01:05:00|9.45|9.4|9.46|9.41|9.47|9.42|9.44|9.39|6
1726535400000|2024-09-17 01:10:00|9.47|9.42|9.45|9.4|9.47|9.42|9.44|9.39|7
1726535700000|2024-09-17 01:15:00|9.44|9.39|9.44|9.39|9.47|9.42|9.44|9.39|7
1726536000000|2024-09-17 01:20:00|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|5
1726536300000|2024-09-17 01:25:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726536600000|2024-09-17 01:30:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1726537200000|2024-09-17 01:40:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1726537800000|2024-09-17 01:50:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726538400000|2024-09-17 02:00:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|9
1726538700000|2024-09-17 02:05:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1726539000000|2024-09-17 02:10:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|19
1726539300000|2024-09-17 02:15:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|20
1726539900000|2024-09-17 02:25:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|12
1726540200000|2024-09-17 02:30:00|9.51|9.46|9.52|9.47|9.53|9.48|9.51|9.46|3
1726540500000|2024-09-17 02:35:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726540800000|2024-09-17 02:40:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1726541100000|2024-09-17 02:45:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1726541400000|2024-09-17 02:50:00|9.56|9.51|9.54|9.49|9.56|9.51|9.53|9.48|13
1726541700000|2024-09-17 02:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1726542000000|2024-09-17 03:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726542300000|2024-09-17 03:05:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|13
1726542900000|2024-09-17 03:15:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1726543800000|2024-09-17 03:30:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1726544100000|2024-09-17 03:35:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1726546200000|2024-09-17 04:10:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726547100000|2024-09-17 04:25:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|20
1726547400000|2024-09-17 04:30:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|8
1726547700000|2024-09-17 04:35:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726548900000|2024-09-17 04:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726549200000|2024-09-17 05:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|7
1726549500000|2024-09-17 05:05:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726550400000|2024-09-17 05:20:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726551000000|2024-09-17 05:30:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1726551300000|2024-09-17 05:35:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|16
1726551900000|2024-09-17 05:45:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726552500000|2024-09-17 05:55:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|22
1726552800000|2024-09-17 06:00:00|9.58|9.53|9.57|9.52|9.58|9.53|9.56|9.51|4
1726553100000|2024-09-17 06:05:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726553700000|2024-09-17 06:15:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|10
1726554000000|2024-09-17 06:20:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|10
1726554600000|2024-09-17 06:30:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|8
1726554900000|2024-09-17 06:35:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726555200000|2024-09-17 06:40:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|12
1726555500000|2024-09-17 06:45:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1726555800000|2024-09-17 06:50:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1726556100000|2024-09-17 06:55:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|23
1726556400000|2024-09-17 07:00:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726556700000|2024-09-17 07:05:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|8
1726557000000|2024-09-17 07:10:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1726557300000|2024-09-17 07:15:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1726557900000|2024-09-17 07:25:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726558200000|2024-09-17 07:30:00|9.55|9.5|9.56|9.51|9.56|9.51|9.54|9.49|14
1726558500000|2024-09-17 07:35:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1726558800000|2024-09-17 07:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726559700000|2024-09-17 07:55:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726560000000|2024-09-17 08:00:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1726560300000|2024-09-17 08:05:00|9.6|9.55|9.59|9.54|9.6|9.55|9.58|9.53|6
1726560600000|2024-09-17 08:10:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|15
1726560900000|2024-09-17 08:15:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726561500000|2024-09-17 08:25:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|29
1726561800000|2024-09-17 08:30:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1726562100000|2024-09-17 08:35:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1726562700000|2024-09-17 08:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|14
1726563000000|2024-09-17 08:50:00|9.62|9.57|9.65|9.6|9.65|9.6|9.62|9.57|16
1726563300000|2024-09-17 08:55:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|8
1726563600000|2024-09-17 09:00:00|9.64|9.59|9.65|9.6|9.66|9.61|9.64|9.59|14
1726563900000|2024-09-17 09:05:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1726564200000|2024-09-17 09:10:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1726564500000|2024-09-17 09:15:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1726564800000|2024-09-17 09:20:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1726565400000|2024-09-17 09:30:00|9.63|9.58|9.62|9.57|9.63|9.58|9.61|9.56|4
1726565700000|2024-09-17 09:35:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|9
1726566000000|2024-09-17 09:40:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1726566300000|2024-09-17 09:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|26
1726566600000|2024-09-17 09:50:00|9.62|9.57|9.63|9.58|9.64|9.59|9.62|9.57|42
1726566900000|2024-09-17 09:55:00|9.64|9.59|9.62|9.57|9.64|9.59|9.62|9.57|7
1726567200000|2024-09-17 10:00:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1726567500000|2024-09-17 10:05:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1726567800000|2024-09-17 10:10:00|9.63|9.58|9.62|9.57|9.64|9.59|9.61|9.56|6
1726568100000|2024-09-17 10:15:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1726568400000|2024-09-17 10:20:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726568700000|2024-09-17 10:25:00|9.61|9.56|9.6|9.55|9.62|9.57|9.59|9.54|19
1726569000000|2024-09-17 10:30:00|9.61|9.56|9.6|9.55|9.61|9.56|9.59|9.54|8
1726569300000|2024-09-17 10:35:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1726569900000|2024-09-17 10:45:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|7
1726570500000|2024-09-17 10:55:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|9
1726570800000|2024-09-17 11:00:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|15
1726571100000|2024-09-17 11:05:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726571400000|2024-09-17 11:10:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726571700000|2024-09-17 11:15:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726572000000|2024-09-17 11:20:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726572300000|2024-09-17 11:25:00|9.61|9.56|9.58|9.53|9.61|9.56|9.58|9.53|13
1726573200000|2024-09-17 11:40:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726573800000|2024-09-17 11:50:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1726574400000|2024-09-17 12:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.54|9.49|8
1726574700000|2024-09-17 12:05:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1726575000000|2024-09-17 12:10:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726575300000|2024-09-17 12:15:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1726575600000|2024-09-17 12:20:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1726575900000|2024-09-17 12:25:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|5
1726576200000|2024-09-17 12:30:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1726576500000|2024-09-17 12:35:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1726576800000|2024-09-17 12:40:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|8
1726577400000|2024-09-17 12:50:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1726577700000|2024-09-17 12:55:00|9.57|9.52|9.59|9.54|9.59|9.54|9.57|9.52|23
1726578000000|2024-09-17 13:00:00|9.58|9.53|9.57|9.52|9.58|9.53|9.56|9.51|4
1726578600000|2024-09-17 13:10:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1726578900000|2024-09-17 13:15:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726579200000|2024-09-17 13:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|13
1726579800000|2024-09-17 13:30:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726581300000|2024-09-17 13:55:00|9.55|9.5|9.54|9.49|9.55|9.5|9.53|9.48|7
1726581600000|2024-09-17 14:00:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726581900000|2024-09-17 14:05:00|9.55|9.5|9.56|9.51|9.56|9.51|9.54|9.49|10
1726582200000|2024-09-17 14:10:00|9.57|9.52|9.57|9.52|9.59|9.54|9.57|9.52|29
1726582500000|2024-09-17 14:15:00|9.58|9.53|9.6|9.55|9.61|9.56|9.58|9.53|7
1726582800000|2024-09-17 14:20:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|28
1726583100000|2024-09-17 14:25:00|9.63|9.58|9.62|9.57|9.65|9.6|9.61|9.56|26
1726583400000|2024-09-17 14:30:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|24
1726583700000|2024-09-17 14:35:00|9.61|9.56|9.63|9.58|9.64|9.59|9.59|9.54|25
1726584000000|2024-09-17 14:40:00|9.62|9.57|9.63|9.58|9.65|9.6|9.62|9.57|32
1726584300000|2024-09-17 14:45:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|11
1726584600000|2024-09-17 14:50:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726585500000|2024-09-17 15:05:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|38
1726585800000|2024-09-17 15:10:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726586100000|2024-09-17 15:15:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|24
1726586400000|2024-09-17 15:20:00|9.66|9.61|9.64|9.59|9.66|9.61|9.63|9.58|45
1726587000000|2024-09-17 15:30:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|20
1726587300000|2024-09-17 15:35:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726587600000|2024-09-17 15:40:00|9.64|9.59|9.61|9.56|9.64|9.59|9.61|9.56|20
1726587900000|2024-09-17 15:45:00|9.62|9.57|9.59|9.54|9.62|9.57|9.59|9.54|20
1726588200000|2024-09-17 15:50:00|9.6|9.55|9.6|9.55|9.61|9.56|9.59|9.54|19
1726588500000|2024-09-17 15:55:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|44
1726588800000|2024-09-17 16:00:00|9.61|9.56|9.59|9.54|9.61|9.56|9.59|9.54|15
1726589100000|2024-09-17 16:05:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1726589400000|2024-09-17 16:10:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|22
1726589700000|2024-09-17 16:15:00|9.58|9.53|9.58|9.53|9.59|9.54|9.57|9.52|9
1726590000000|2024-09-17 16:20:00|9.57|9.52|9.58|9.53|9.59|9.54|9.57|9.52|32
1726590300000|2024-09-17 16:25:00|9.59|9.54|9.57|9.52|9.59|9.54|9.57|9.52|17
1726590600000|2024-09-17 16:30:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1726590900000|2024-09-17 16:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1726591500000|2024-09-17 16:45:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|29
1726591800000|2024-09-17 16:50:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726592100000|2024-09-17 16:55:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726592400000|2024-09-17 17:00:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726594200000|2024-09-17 17:30:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1726594500000|2024-09-17 17:35:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726594800000|2024-09-17 17:40:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|13
1726595100000|2024-09-17 17:45:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|24
1726595400000|2024-09-17 17:50:00|9.62|9.57|9.6|9.55|9.62|9.57|9.6|9.55|5
1726595700000|2024-09-17 17:55:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1726596000000|2024-09-17 18:00:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726596600000|2024-09-17 18:10:00|9.61|9.56|9.59|9.54|9.61|9.56|9.58|9.53|5
1726596900000|2024-09-17 18:15:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|36
1726597200000|2024-09-17 18:20:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|10
1726597800000|2024-09-17 18:30:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|12
1726598100000|2024-09-17 18:35:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|12
1726599000000|2024-09-17 18:50:00|9.58|9.53|9.57|9.52|9.58|9.53|9.56|9.51|18
1726599300000|2024-09-17 18:55:00|9.56|9.51|9.59|9.54|9.59|9.54|9.56|9.51|18
1726599600000|2024-09-17 19:00:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|7
1726599900000|2024-09-17 19:05:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|31
1726600200000|2024-09-17 19:10:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|43
1726600500000|2024-09-17 19:15:00|9.59|9.54|9.57|9.52|9.59|9.54|9.57|9.52|21
1726601100000|2024-09-17 19:25:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1726602300000|2024-09-17 19:45:00|9.55|9.5|9.54|9.49|9.55|9.5|9.52|9.47|15
1726602600000|2024-09-17 19:50:00|9.53|9.48|9.57|9.52|9.57|9.52|9.52|9.47|27
1726602900000|2024-09-17 19:55:00|9.56|9.51|9.56|9.51|9.57|9.52|9.55|9.5|33
1726603200000|2024-09-17 20:00:00|9.55|9.5|9.55|9.5|9.56|9.51|9.54|9.49|9
1726603500000|2024-09-17 20:05:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|31
1726603800000|2024-09-17 20:10:00|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|8
1726604400000|2024-09-17 20:20:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726604700000|2024-09-17 20:25:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|22
1726605000000|2024-09-17 20:30:00|9.54|9.49|9.53|9.48|9.55|9.5|9.53|9.48|30
1726605300000|2024-09-17 20:35:00|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|13
1726605600000|2024-09-17 20:40:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|9
1726606200000|2024-09-17 20:50:00|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|11
1726606500000|2024-09-17 20:55:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726606800000|2024-09-17 21:00:00|9.52|9.47|9.54|9.49|9.54|9.49|9.52|9.47|5
1726607100000|2024-09-17 21:05:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1726607400000|2024-09-17 21:10:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1726607700000|2024-09-17 21:15:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1726608000000|2024-09-17 21:20:00|9.53|9.48|9.55|9.5|9.55|9.5|9.53|9.48|5
1726608300000|2024-09-17 21:25:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726608600000|2024-09-17 21:30:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1726608900000|2024-09-17 21:35:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1726609200000|2024-09-17 21:40:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|20
1726609500000|2024-09-17 21:45:00|9.53|9.48|9.52|9.47|9.53|9.48|9.51|9.46|4
1726610100000|2024-09-17 21:55:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1726610400000|2024-09-17 22:00:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1726610700000|2024-09-17 22:05:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1726611000000|2024-09-17 22:10:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1726611300000|2024-09-17 22:15:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1726611600000|2024-09-17 22:20:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726612800000|2024-09-17 22:40:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726614000000|2024-09-17 23:00:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|8
1726614300000|2024-09-17 23:05:00|9.47|9.42|9.47|9.42|9.48|9.43|9.46|9.41|7
1726614600000|2024-09-17 23:10:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726614900000|2024-09-17 23:15:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1726615200000|2024-09-17 23:20:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726615500000|2024-09-17 23:25:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|10
1726615800000|2024-09-17 23:30:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726616700000|2024-09-17 23:45:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1726617000000|2024-09-17 23:50:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|17
1726617300000|2024-09-17 23:55:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|20
1726617600000|2024-09-18 00:00:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726618200000|2024-09-18 00:10:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|12
1726618500000|2024-09-18 00:15:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|9
1726618800000|2024-09-18 00:20:00|9.47|9.42|9.46|9.41|9.47|9.42|9.45|9.4|16
1726619400000|2024-09-18 00:30:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726619700000|2024-09-18 00:35:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|8
1726620000000|2024-09-18 00:40:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|8
1726620300000|2024-09-18 00:45:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1726620600000|2024-09-18 00:50:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|19
1726620900000|2024-09-18 00:55:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1726621500000|2024-09-18 01:05:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|9
1726621800000|2024-09-18 01:10:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1726622100000|2024-09-18 01:15:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1726622400000|2024-09-18 01:20:00|9.47|9.42|9.48|9.43|9.49|9.44|9.47|9.42|4
1726622700000|2024-09-18 01:25:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|13
1726623000000|2024-09-18 01:30:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1726623300000|2024-09-18 01:35:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|11
1726623600000|2024-09-18 01:40:00|9.48|9.43|9.49|9.44|9.49|9.44|9.47|9.42|6
1726623900000|2024-09-18 01:45:00|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|5
1726624200000|2024-09-18 01:50:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|19
1726624500000|2024-09-18 01:55:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1726625100000|2024-09-18 02:05:00|9.47|9.42|9.46|9.41|9.47|9.42|9.45|9.4|4
1726625400000|2024-09-18 02:10:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1726625700000|2024-09-18 02:15:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|9
1726626000000|2024-09-18 02:20:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|7
1726626300000|2024-09-18 02:25:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|16
1726626600000|2024-09-18 02:30:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|10
1726626900000|2024-09-18 02:35:00|9.46|9.41|9.47|9.42|9.47|9.42|9.45|9.4|6
1726627200000|2024-09-18 02:40:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|8
1726627500000|2024-09-18 02:45:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1726627800000|2024-09-18 02:50:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|9
1726628100000|2024-09-18 02:55:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1726628400000|2024-09-18 03:00:00|9.47|9.42|9.49|9.44|9.5|9.45|9.47|9.42|11
1726628700000|2024-09-18 03:05:00|9.5|9.45|9.49|9.44|9.5|9.45|9.48|9.43|10
1726629000000|2024-09-18 03:10:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|4
1726632000000|2024-09-18 04:00:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1726632900000|2024-09-18 04:15:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1726633500000|2024-09-18 04:25:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1726633800000|2024-09-18 04:30:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1726634100000|2024-09-18 04:35:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|10
1726634700000|2024-09-18 04:45:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1726635000000|2024-09-18 04:50:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|14
1726635300000|2024-09-18 04:55:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|17
1726635600000|2024-09-18 05:00:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1726635900000|2024-09-18 05:05:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1726636200000|2024-09-18 05:10:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1726637100000|2024-09-18 05:25:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|8
1726637700000|2024-09-18 05:35:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1726638000000|2024-09-18 05:40:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726638300000|2024-09-18 05:45:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726639200000|2024-09-18 06:00:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726639500000|2024-09-18 06:05:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1726640400000|2024-09-18 06:20:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726640700000|2024-09-18 06:25:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726641000000|2024-09-18 06:30:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1726641600000|2024-09-18 06:40:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726642200000|2024-09-18 06:50:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|25
1726642500000|2024-09-18 06:55:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726642800000|2024-09-18 07:00:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|4
1726643100000|2024-09-18 07:05:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1726644000000|2024-09-18 07:20:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|12
1726644600000|2024-09-18 07:30:00|9.41|9.36|9.42|9.37|9.43|9.38|9.41|9.36|28
1726644900000|2024-09-18 07:35:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|22
1726645500000|2024-09-18 07:45:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|4
1726646400000|2024-09-18 08:00:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1726646700000|2024-09-18 08:05:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1726647000000|2024-09-18 08:10:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|37
1726647300000|2024-09-18 08:15:00|9.41|9.36|9.43|9.38|9.43|9.38|9.41|9.36|9
1726647900000|2024-09-18 08:25:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1726651800000|2024-09-18 09:30:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1726654200000|2024-09-18 10:10:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1726654500000|2024-09-18 10:15:00|9.34|9.29|9.34|9.29|9.35|9.3|9.33|9.28|11
1726654800000|2024-09-18 10:20:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|27
1726655100000|2024-09-18 10:25:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1726655700000|2024-09-18 10:35:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1726656000000|2024-09-18 10:40:00|9.36|9.31|9.37|9.32|9.38|9.33|9.36|9.31|4
1726657200000|2024-09-18 11:00:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1726657500000|2024-09-18 11:05:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|12
1726658100000|2024-09-18 11:15:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1726658400000|2024-09-18 11:20:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|7
1726659300000|2024-09-18 11:35:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726659900000|2024-09-18 11:45:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|10
1726660800000|2024-09-18 12:00:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|5
1726661100000|2024-09-18 12:05:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1726661400000|2024-09-18 12:10:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1726661700000|2024-09-18 12:15:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1726662000000|2024-09-18 12:20:00|9.39|9.34|9.4|9.35|9.4|9.35|9.38|9.33|12
1726662300000|2024-09-18 12:25:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|21
1726662600000|2024-09-18 12:30:00|9.42|9.37|9.42|9.37|9.43|9.38|9.41|9.36|29
1726662900000|2024-09-18 12:35:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1726663500000|2024-09-18 12:45:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1726663800000|2024-09-18 12:50:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1726664400000|2024-09-18 13:00:00|9.44|9.39|9.48|9.43|9.48|9.43|9.44|9.39|13
1726664700000|2024-09-18 13:05:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|20
1726665000000|2024-09-18 13:10:00|9.45|9.4|9.46|9.41|9.47|9.42|9.45|9.4|8
1726665300000|2024-09-18 13:15:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|7
1726665600000|2024-09-18 13:20:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|8
1726665900000|2024-09-18 13:25:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1726666200000|2024-09-18 13:30:00|9.47|9.42|9.45|9.4|9.48|9.43|9.45|9.4|13
1726666500000|2024-09-18 13:35:00|9.44|9.39|9.42|9.37|9.45|9.4|9.42|9.37|17
1726667100000|2024-09-18 13:45:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|9
1726667400000|2024-09-18 13:50:00|9.4|9.35|9.4|9.35|9.42|9.37|9.4|9.35|21
1726668000000|2024-09-18 14:00:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|9
1726668300000|2024-09-18 14:05:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|19
1726668900000|2024-09-18 14:15:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|20
1726669200000|2024-09-18 14:20:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|14
1726669500000|2024-09-18 14:25:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1726669800000|2024-09-18 14:30:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|15
1726670100000|2024-09-18 14:35:00|9.42|9.37|9.42|9.37|9.42|9.37|9.39|9.34|21
1726670400000|2024-09-18 14:40:00|9.41|9.36|9.42|9.37|9.43|9.38|9.41|9.36|12
1726670700000|2024-09-18 14:45:00|9.43|9.38|9.42|9.37|9.44|9.39|9.42|9.37|26
1726671000000|2024-09-18 14:50:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|12
1726671300000|2024-09-18 14:55:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1726671600000|2024-09-18 15:00:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|6
1726671900000|2024-09-18 15:05:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|17
1726672200000|2024-09-18 15:10:00|9.4|9.35|9.42|9.37|9.43|9.38|9.4|9.35|21
1726672500000|2024-09-18 15:15:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|23
1726674000000|2024-09-18 15:40:00|9.37|9.32|9.33|9.28|9.37|9.32|9.32|9.27|11
1726674300000|2024-09-18 15:45:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1726674600000|2024-09-18 15:50:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|38
1726675200000|2024-09-18 16:00:00|9.34|9.29|9.32|9.27|9.34|9.29|9.31|9.26|13
1726675500000|2024-09-18 16:05:00|9.33|9.28|9.36|9.31|9.36|9.31|9.32|9.27|36
1726675800000|2024-09-18 16:10:00|9.35|9.3|9.36|9.31|9.37|9.32|9.35|9.3|16
1726676100000|2024-09-18 16:15:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|11
1726676700000|2024-09-18 16:25:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1726677000000|2024-09-18 16:30:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1726677300000|2024-09-18 16:35:00|9.35|9.3|9.37|9.32|9.38|9.33|9.35|9.3|21
1726677600000|2024-09-18 16:40:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1726677900000|2024-09-18 16:45:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1726678200000|2024-09-18 16:50:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|9
1726678500000|2024-09-18 16:55:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|9
1726678800000|2024-09-18 17:00:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1726679100000|2024-09-18 17:05:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|12
1726679400000|2024-09-18 17:10:00|9.37|9.32|9.34|9.29|9.37|9.32|9.33|9.28|24
1726679700000|2024-09-18 17:15:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|19
1726680000000|2024-09-18 17:20:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|25
1726680300000|2024-09-18 17:25:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|10
1726680600000|2024-09-18 17:30:00|9.37|9.32|9.39|9.34|9.4|9.35|9.37|9.32|17
1726680900000|2024-09-18 17:35:00|9.4|9.35|9.38|9.33|9.4|9.35|9.38|9.33|35
1726681200000|2024-09-18 17:40:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|19
1726681500000|2024-09-18 17:45:00|9.4|9.35|9.4|9.35|9.41|9.36|9.39|9.34|23
1726681800000|2024-09-18 17:50:00|9.41|9.36|9.42|9.37|9.43|9.38|9.4|9.35|10
1726682100000|2024-09-18 17:55:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|25
1726682400000|2024-09-18 18:00:00|9.4|9.35|9.39|9.34|9.48|9.43|9.39|9.34|70
1726682700000|2024-09-18 18:05:00|9.4|9.35|9.4|9.35|9.44|9.39|9.37|9.32|65
1726683000000|2024-09-18 18:10:00|9.41|9.36|9.4|9.35|9.41|9.36|9.38|9.33|82
1726683300000|2024-09-18 18:15:00|9.41|9.36|9.46|9.41|9.47|9.42|9.4|9.35|72
1726683600000|2024-09-18 18:20:00|9.47|9.42|9.44|9.39|9.47|9.42|9.44|9.39|74
1726683900000|2024-09-18 18:25:00|9.45|9.4|9.45|9.4|9.46|9.41|9.43|9.38|51
1726684200000|2024-09-18 18:30:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|10
1726684500000|2024-09-18 18:35:00|9.48|9.43|9.47|9.42|9.5|9.45|9.44|9.39|64
1726684800000|2024-09-18 18:40:00|9.48|9.43|9.44|9.39|9.49|9.44|9.42|9.37|59
1726685100000|2024-09-18 18:45:00|9.43|9.38|9.45|9.4|9.47|9.42|9.43|9.38|69
1726685400000|2024-09-18 18:50:00|9.46|9.41|9.46|9.41|9.48|9.43|9.45|9.4|61
1726685700000|2024-09-18 18:55:00|9.45|9.4|9.44|9.39|9.48|9.43|9.44|9.39|42
1726686000000|2024-09-18 19:00:00|9.43|9.38|9.42|9.37|9.44|9.39|9.41|9.36|32
1726686300000|2024-09-18 19:05:00|9.41|9.36|9.42|9.37|9.42|9.37|9.39|9.34|46
1726686900000|2024-09-18 19:15:00|9.46|9.41|9.45|9.4|9.46|9.41|9.44|9.39|26
1726687200000|2024-09-18 19:20:00|9.44|9.39|9.43|9.38|9.45|9.4|9.38|9.33|56
1726687500000|2024-09-18 19:25:00|9.44|9.39|9.45|9.4|9.47|9.42|9.43|9.38|50
1726687800000|2024-09-18 19:30:00|9.46|9.41|9.43|9.38|9.47|9.42|9.42|9.37|52
1726688100000|2024-09-18 19:35:00|9.44|9.39|9.44|9.39|9.44|9.39|9.42|9.37|39
1726688400000|2024-09-18 19:40:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|14
1726688700000|2024-09-18 19:45:00|9.43|9.38|9.42|9.37|9.43|9.38|9.41|9.36|27
1726689000000|2024-09-18 19:50:00|9.41|9.36|9.42|9.37|9.43|9.38|9.4|9.35|58
1726689300000|2024-09-18 19:55:00|9.43|9.38|9.4|9.35|9.43|9.38|9.4|9.35|32
1726689600000|2024-09-18 20:00:00|9.39|9.34|9.39|9.34|9.41|9.36|9.37|9.32|33
1726689900000|2024-09-18 20:05:00|9.4|9.35|9.39|9.34|9.4|9.35|9.38|9.33|28
1726690200000|2024-09-18 20:10:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|11
1726690500000|2024-09-18 20:15:00|9.37|9.32|9.4|9.35|9.41|9.36|9.37|9.32|34
1726690800000|2024-09-18 20:20:00|9.39|9.34|9.41|9.36|9.42|9.37|9.39|9.34|45
1726691100000|2024-09-18 20:25:00|9.42|9.37|9.43|9.38|9.43|9.38|9.41|9.36|14
1726691400000|2024-09-18 20:30:00|9.44|9.39|9.45|9.4|9.45|9.4|9.43|9.38|22
1726691700000|2024-09-18 20:35:00|9.46|9.41|9.47|9.42|9.47|9.42|9.45|9.4|22
1726692000000|2024-09-18 20:40:00|9.46|9.41|9.48|9.43|9.48|9.43|9.46|9.41|11
1726692300000|2024-09-18 20:45:00|9.49|9.44|9.48|9.43|9.49|9.44|9.47|9.42|30
1726692600000|2024-09-18 20:50:00|9.47|9.42|9.48|9.43|9.49|9.44|9.47|9.42|8
1726692900000|2024-09-18 20:55:00|9.49|9.44|9.5|9.45|9.51|9.46|9.48|9.43|24
1726693200000|2024-09-18 21:00:00|9.51|9.46|9.49|9.44|9.51|9.46|9.49|9.44|23
1726693500000|2024-09-18 21:05:00|9.5|9.45|9.52|9.47|9.52|9.47|9.5|9.45|7
1726693800000|2024-09-18 21:10:00|9.53|9.48|9.54|9.49|9.54|9.49|9.52|9.47|10
1726694100000|2024-09-18 21:15:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1726694400000|2024-09-18 21:20:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1726694700000|2024-09-18 21:25:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|12
1726695000000|2024-09-18 21:30:00|9.52|9.47|9.53|9.48|9.54|9.49|9.52|9.47|4
1726695300000|2024-09-18 21:35:00|9.54|9.49|9.55|9.5|9.55|9.5|9.53|9.48|6
1726695900000|2024-09-18 21:45:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1726696200000|2024-09-18 21:50:00|9.52|9.47|9.54|9.49|9.54|9.49|9.52|9.47|3
1726697700000|2024-09-18 22:15:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|33
1726698000000|2024-09-18 22:20:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|31
1726698300000|2024-09-18 22:25:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|19
1726698600000|2024-09-18 22:30:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|19
1726698900000|2024-09-18 22:35:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726699200000|2024-09-18 22:40:00|9.55|9.5|9.53|9.48|9.55|9.5|9.53|9.48|3
1726699500000|2024-09-18 22:45:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1726700100000|2024-09-18 22:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|25
1726700400000|2024-09-18 23:00:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|13
1726700700000|2024-09-18 23:05:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|21
1726701000000|2024-09-18 23:10:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|13
1726701300000|2024-09-18 23:15:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|11
1726701600000|2024-09-18 23:20:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726701900000|2024-09-18 23:25:00|9.57|9.52|9.58|9.53|9.58|9.53|9.56|9.51|22
1726702200000|2024-09-18 23:30:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|20
1726702500000|2024-09-18 23:35:00|9.59|9.54|9.6|9.55|9.6|9.55|9.58|9.53|26
1726703100000|2024-09-18 23:45:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|10
1726703400000|2024-09-18 23:50:00|9.59|9.54|9.61|9.56|9.61|9.56|9.59|9.54|19
1726703700000|2024-09-18 23:55:00|9.62|9.57|9.63|9.58|9.64|9.59|9.61|9.56|42
1726704000000|2024-09-19 00:00:00|9.64|9.59|9.63|9.58|9.65|9.6|9.62|9.57|44
1726704600000|2024-09-19 00:10:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1726705200000|2024-09-19 00:20:00|9.64|9.59|9.65|9.6|9.66|9.61|9.63|9.58|34
1726705500000|2024-09-19 00:25:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|43
1726705800000|2024-09-19 00:30:00|9.65|9.6|9.67|9.62|9.68|9.63|9.65|9.6|19
1726706100000|2024-09-19 00:35:00|9.68|9.63|9.69|9.64|9.69|9.64|9.67|9.62|8
1726706400000|2024-09-19 00:40:00|9.7|9.65|9.71|9.66|9.71|9.66|9.69|9.64|8
1726706700000|2024-09-19 00:45:00|9.72|9.67|9.71|9.66|9.72|9.67|9.7|9.65|14
1726707000000|2024-09-19 00:50:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|19
1726707300000|2024-09-19 00:55:00|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|14
1726707600000|2024-09-19 01:00:00|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|10
1726707900000|2024-09-19 01:05:00|9.71|9.66|9.68|9.63|9.71|9.66|9.68|9.63|21
1726708200000|2024-09-19 01:10:00|9.69|9.64|9.67|9.62|9.69|9.64|9.66|9.61|23
1726708500000|2024-09-19 01:15:00|9.66|9.61|9.69|9.64|9.69|9.64|9.66|9.61|14
1726709100000|2024-09-19 01:25:00|9.67|9.62|9.65|9.6|9.67|9.62|9.65|9.6|4
1726709400000|2024-09-19 01:30:00|9.64|9.59|9.63|9.58|9.65|9.6|9.62|9.57|38
1726709700000|2024-09-19 01:35:00|9.64|9.59|9.66|9.61|9.66|9.61|9.63|9.58|27
1726710000000|2024-09-19 01:40:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|14
1726710300000|2024-09-19 01:45:00|9.67|9.62|9.65|9.6|9.67|9.62|9.65|9.6|9
1726710600000|2024-09-19 01:50:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|13
1726710900000|2024-09-19 01:55:00|9.67|9.62|9.67|9.62|9.67|9.62|9.65|9.6|15
1726711200000|2024-09-19 02:00:00|9.66|9.61|9.66|9.61|9.67|9.62|9.65|9.6|7
1726711500000|2024-09-19 02:05:00|9.65|9.6|9.65|9.6|9.66|9.61|9.64|9.59|19
1726711800000|2024-09-19 02:10:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|14
1726712100000|2024-09-19 02:15:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726712400000|2024-09-19 02:20:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|12
1726712700000|2024-09-19 02:25:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1726713000000|2024-09-19 02:30:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|12
1726713300000|2024-09-19 02:35:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1726713600000|2024-09-19 02:40:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1726713900000|2024-09-19 02:45:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|12
1726714200000|2024-09-19 02:50:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|10
1726715100000|2024-09-19 03:05:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726716600000|2024-09-19 03:30:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|21
1726716900000|2024-09-19 03:35:00|9.68|9.63|9.69|9.64|9.69|9.64|9.67|9.62|18
1726717200000|2024-09-19 03:40:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726717500000|2024-09-19 03:45:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1726717800000|2024-09-19 03:50:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|7
1726718100000|2024-09-19 03:55:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|13
1726718400000|2024-09-19 04:00:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|19
1726718700000|2024-09-19 04:05:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|7
1726719000000|2024-09-19 04:10:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1726719300000|2024-09-19 04:15:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726719600000|2024-09-19 04:20:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|2
1726720800000|2024-09-19 04:40:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726721100000|2024-09-19 04:45:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726722600000|2024-09-19 05:10:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726722900000|2024-09-19 05:15:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1726723200000|2024-09-19 05:20:00|9.61|9.56|9.63|9.58|9.63|9.58|9.61|9.56|39
1726723500000|2024-09-19 05:25:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1726723800000|2024-09-19 05:30:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|10
1726724100000|2024-09-19 05:35:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|10
1726724700000|2024-09-19 05:45:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1726725300000|2024-09-19 05:55:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1726725900000|2024-09-19 06:05:00|9.61|9.56|9.59|9.54|9.61|9.56|9.58|9.53|16
1726726200000|2024-09-19 06:10:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726726500000|2024-09-19 06:15:00|9.57|9.52|9.6|9.55|9.6|9.55|9.57|9.52|14
1726726800000|2024-09-19 06:20:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1726727100000|2024-09-19 06:25:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726727400000|2024-09-19 06:30:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1726727700000|2024-09-19 06:35:00|9.6|9.55|9.59|9.54|9.61|9.56|9.58|9.53|6
1726728000000|2024-09-19 06:40:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|22
1726728300000|2024-09-19 06:45:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726728600000|2024-09-19 06:50:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1726728900000|2024-09-19 06:55:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1726729200000|2024-09-19 07:00:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726729500000|2024-09-19 07:05:00|9.57|9.52|9.59|9.54|9.59|9.54|9.57|9.52|5
1726729800000|2024-09-19 07:10:00|9.58|9.53|9.57|9.52|9.59|9.54|9.57|9.52|18
1726730100000|2024-09-19 07:15:00|9.58|9.53|9.58|9.53|9.59|9.54|9.57|9.52|17
1726730400000|2024-09-19 07:20:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|9
1726731000000|2024-09-19 07:30:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1726731300000|2024-09-19 07:35:00|9.6|9.55|9.6|9.55|9.61|9.56|9.59|9.54|9
1726731600000|2024-09-19 07:40:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1726731900000|2024-09-19 07:45:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1726732200000|2024-09-19 07:50:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|12
1726732500000|2024-09-19 07:55:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1726733100000|2024-09-19 08:05:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1726733700000|2024-09-19 08:15:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726734600000|2024-09-19 08:30:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|10
1726734900000|2024-09-19 08:35:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1726735200000|2024-09-19 08:40:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|21
1726735500000|2024-09-19 08:45:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726735800000|2024-09-19 08:50:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1726736100000|2024-09-19 08:55:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1726736400000|2024-09-19 09:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.55|9.5|23
1726736700000|2024-09-19 09:05:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1726737000000|2024-09-19 09:10:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1726737300000|2024-09-19 09:15:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|32
1726737600000|2024-09-19 09:20:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|18
1726737900000|2024-09-19 09:25:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|24
1726738200000|2024-09-19 09:30:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|12
1726738500000|2024-09-19 09:35:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|41
1726738800000|2024-09-19 09:40:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726739100000|2024-09-19 09:45:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|30
1726739400000|2024-09-19 09:50:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|18
1726740000000|2024-09-19 10:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1726740300000|2024-09-19 10:05:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|16
1726740600000|2024-09-19 10:10:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|23
1726740900000|2024-09-19 10:15:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|35
1726741500000|2024-09-19 10:25:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1726741800000|2024-09-19 10:30:00|9.58|9.53|9.56|9.51|9.58|9.53|9.56|9.51|13
1726742100000|2024-09-19 10:35:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|32
1726742400000|2024-09-19 10:40:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1726742700000|2024-09-19 10:45:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|10
1726743000000|2024-09-19 10:50:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|13
1726743300000|2024-09-19 10:55:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|8
1726743600000|2024-09-19 11:00:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1726743900000|2024-09-19 11:05:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|9
1726744200000|2024-09-19 11:10:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726744500000|2024-09-19 11:15:00|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|27
1726744800000|2024-09-19 11:20:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1726745400000|2024-09-19 11:30:00|9.56|9.51|9.57|9.52|9.57|9.52|9.55|9.5|6
1726745700000|2024-09-19 11:35:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|9
1726746000000|2024-09-19 11:40:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1726746300000|2024-09-19 11:45:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1726746600000|2024-09-19 11:50:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|41
1726746900000|2024-09-19 11:55:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|27
1726747200000|2024-09-19 12:00:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|11
1726747500000|2024-09-19 12:05:00|9.58|9.53|9.6|9.55|9.61|9.56|9.58|9.53|53
1726747800000|2024-09-19 12:10:00|9.61|9.56|9.58|9.53|9.61|9.56|9.58|9.53|50
1726748100000|2024-09-19 12:15:00|9.59|9.54|9.6|9.55|9.6|9.55|9.58|9.53|16
1726748400000|2024-09-19 12:20:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1726748700000|2024-09-19 12:25:00|9.57|9.52|9.56|9.51|9.58|9.53|9.56|9.51|6
1726749000000|2024-09-19 12:30:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1726749300000|2024-09-19 12:35:00|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|30
1726749600000|2024-09-19 12:40:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1726749900000|2024-09-19 12:45:00|9.53|9.48|9.49|9.44|9.53|9.48|9.49|9.44|21
1726750200000|2024-09-19 12:50:00|9.5|9.45|9.52|9.47|9.52|9.47|9.49|9.44|11
1726750500000|2024-09-19 12:55:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|15
1726750800000|2024-09-19 13:00:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|9
1726751100000|2024-09-19 13:05:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1726751400000|2024-09-19 13:10:00|9.52|9.47|9.52|9.47|9.53|9.48|9.51|9.46|31
1726751700000|2024-09-19 13:15:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|15
1726752300000|2024-09-19 13:25:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1726752600000|2024-09-19 13:30:00|9.55|9.5|9.53|9.48|9.56|9.51|9.53|9.48|61
1726752900000|2024-09-19 13:35:00|9.52|9.47|9.55|9.5|9.56|9.51|9.52|9.47|20
1726753200000|2024-09-19 13:40:00|9.56|9.51|9.54|9.49|9.56|9.51|9.54|9.49|3
1726753800000|2024-09-19 13:50:00|9.55|9.5|9.54|9.49|9.55|9.5|9.53|9.48|36
1726754400000|2024-09-19 14:00:00|9.56|9.51|9.6|9.55|9.62|9.57|9.56|9.51|16
1726754700000|2024-09-19 14:05:00|9.61|9.56|9.59|9.54|9.62|9.57|9.59|9.54|51
1726755000000|2024-09-19 14:10:00|9.58|9.53|9.6|9.55|9.61|9.56|9.58|9.53|41
1726755300000|2024-09-19 14:15:00|9.61|9.56|9.62|9.57|9.62|9.57|9.59|9.54|24
1726755900000|2024-09-19 14:25:00|9.63|9.58|9.64|9.59|9.64|9.59|9.62|9.57|16
1726756200000|2024-09-19 14:30:00|9.63|9.58|9.64|9.59|9.65|9.6|9.63|9.58|74
1726756500000|2024-09-19 14:35:00|9.63|9.58|9.64|9.59|9.65|9.6|9.63|9.58|54
1726756800000|2024-09-19 14:40:00|9.65|9.6|9.61|9.56|9.65|9.6|9.6|9.55|55
1726757100000|2024-09-19 14:45:00|9.6|9.55|9.61|9.56|9.61|9.56|9.59|9.54|18
1726757400000|2024-09-19 14:50:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1726757700000|2024-09-19 14:55:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|19
1726758300000|2024-09-19 15:05:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|7
1726758600000|2024-09-19 15:10:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|11
1726758900000|2024-09-19 15:15:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|16
1726759200000|2024-09-19 15:20:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|9
1726759500000|2024-09-19 15:25:00|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|9
1726759800000|2024-09-19 15:30:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|5
1726760400000|2024-09-19 15:40:00|9.62|9.57|9.63|9.58|9.64|9.59|9.62|9.57|10
1726760700000|2024-09-19 15:45:00|9.64|9.59|9.65|9.6|9.65|9.6|9.63|9.58|64
1726761000000|2024-09-19 15:50:00|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|53
1726761300000|2024-09-19 15:55:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|12
1726761600000|2024-09-19 16:00:00|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|7
1726762500000|2024-09-19 16:15:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|24
1726762800000|2024-09-19 16:20:00|9.66|9.61|9.65|9.6|9.66|9.61|9.64|9.59|32
1726763100000|2024-09-19 16:25:00|9.66|9.61|9.67|9.62|9.67|9.62|9.65|9.6|18
1726763400000|2024-09-19 16:30:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|7
1726763700000|2024-09-19 16:35:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|28
1726764300000|2024-09-19 16:45:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1726765500000|2024-09-19 17:05:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726765800000|2024-09-19 17:10:00|9.7|9.65|9.67|9.62|9.7|9.65|9.67|9.62|3
1726766100000|2024-09-19 17:15:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|9
1726766400000|2024-09-19 17:20:00|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|4
1726766700000|2024-09-19 17:25:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|18
1726767000000|2024-09-19 17:30:00|9.69|9.64|9.69|9.64|9.7|9.65|9.68|9.63|41
1726767300000|2024-09-19 17:35:00|9.7|9.65|9.72|9.67|9.72|9.67|9.69|9.64|21
1726767600000|2024-09-19 17:40:00|9.71|9.66|9.73|9.68|9.73|9.68|9.71|9.66|33
1726767900000|2024-09-19 17:45:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|31
1726768500000|2024-09-19 17:55:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1726768800000|2024-09-19 18:00:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1726769100000|2024-09-19 18:05:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|20
1726770000000|2024-09-19 18:20:00|9.69|9.64|9.71|9.66|9.72|9.67|9.69|9.64|31
1726770300000|2024-09-19 18:25:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726770600000|2024-09-19 18:30:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|33
1726770900000|2024-09-19 18:35:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|17
1726771200000|2024-09-19 18:40:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|15
1726771500000|2024-09-19 18:45:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1726771800000|2024-09-19 18:50:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1726772100000|2024-09-19 18:55:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|12
1726773600000|2024-09-19 19:20:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726774800000|2024-09-19 19:40:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726775100000|2024-09-19 19:45:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|24
1726775400000|2024-09-19 19:50:00|9.67|9.62|9.64|9.59|9.67|9.62|9.63|9.58|22
1726775700000|2024-09-19 19:55:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1726776300000|2024-09-19 20:05:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1726776600000|2024-09-19 20:10:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|13
1726776900000|2024-09-19 20:15:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|31
1726777200000|2024-09-19 20:20:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1726777800000|2024-09-19 20:30:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1726778100000|2024-09-19 20:35:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|12
1726778400000|2024-09-19 20:40:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1726778700000|2024-09-19 20:45:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1726779000000|2024-09-19 20:50:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1726779300000|2024-09-19 20:55:00|9.64|9.59|9.63|9.58|9.65|9.6|9.63|9.58|4
1726779600000|2024-09-19 21:00:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|20
1726780200000|2024-09-19 21:10:00|9.62|9.57|9.62|9.57|9.63|9.58|9.61|9.56|7
1726781100000|2024-09-19 21:25:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726781400000|2024-09-19 21:30:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1726781700000|2024-09-19 21:35:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726782000000|2024-09-19 21:40:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|20
1726782300000|2024-09-19 21:45:00|9.62|9.57|9.6|9.55|9.62|9.57|9.6|9.55|19
1726782600000|2024-09-19 21:50:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|9
1726782900000|2024-09-19 21:55:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1726783200000|2024-09-19 22:00:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|10
1726783500000|2024-09-19 22:05:00|9.57|9.52|9.56|9.51|9.57|9.52|9.55|9.5|8
1726783800000|2024-09-19 22:10:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|12
1726784100000|2024-09-19 22:15:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1726785300000|2024-09-19 22:35:00|9.59|9.54|9.6|9.55|9.61|9.56|9.59|9.54|9
1726785600000|2024-09-19 22:40:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|22
1726785900000|2024-09-19 22:45:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|9
1726786200000|2024-09-19 22:50:00|9.62|9.57|9.62|9.57|9.63|9.58|9.61|9.56|15
1726786500000|2024-09-19 22:55:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|28
1726786800000|2024-09-19 23:00:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|14
1726787100000|2024-09-19 23:05:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|10
1726787400000|2024-09-19 23:10:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1726787700000|2024-09-19 23:15:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726788000000|2024-09-19 23:20:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|18
1726788300000|2024-09-19 23:25:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1726788600000|2024-09-19 23:30:00|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|13
1726789500000|2024-09-19 23:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1726789800000|2024-09-19 23:50:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1726790100000|2024-09-19 23:55:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1726790400000|2024-09-20 00:00:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1726790700000|2024-09-20 00:05:00|9.63|9.58|9.64|9.59|9.65|9.6|9.63|9.58|6
1726791300000|2024-09-20 00:15:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|29
1726791900000|2024-09-20 00:25:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1726792500000|2024-09-20 00:35:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|29
1726792800000|2024-09-20 00:40:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|7
1726793100000|2024-09-20 00:45:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|10
1726793400000|2024-09-20 00:50:00|9.6|9.55|9.58|9.53|9.6|9.55|9.57|9.52|19
1726793700000|2024-09-20 00:55:00|9.59|9.54|9.58|9.53|9.59|9.54|9.57|9.52|34
1726794000000|2024-09-20 01:00:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|10
1726794300000|2024-09-20 01:05:00|9.57|9.52|9.55|9.5|9.57|9.52|9.55|9.5|19
1726794900000|2024-09-20 01:15:00|9.57|9.52|9.58|9.53|9.59|9.54|9.57|9.52|28
1726795500000|2024-09-20 01:25:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726795800000|2024-09-20 01:30:00|9.58|9.53|9.59|9.54|9.59|9.54|9.57|9.52|6
1726796100000|2024-09-20 01:35:00|9.6|9.55|9.59|9.54|9.61|9.56|9.59|9.54|4
1726796400000|2024-09-20 01:40:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726796700000|2024-09-20 01:45:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|5
1726797000000|2024-09-20 01:50:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|30
1726797300000|2024-09-20 01:55:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|32
1726797600000|2024-09-20 02:00:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1726797900000|2024-09-20 02:05:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1726798200000|2024-09-20 02:10:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|8
1726798500000|2024-09-20 02:15:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1726798800000|2024-09-20 02:20:00|9.6|9.55|9.6|9.55|9.61|9.56|9.59|9.54|25
1726799100000|2024-09-20 02:25:00|9.59|9.54|9.61|9.56|9.61|9.56|9.59|9.54|17
1726799400000|2024-09-20 02:30:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1726799700000|2024-09-20 02:35:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1726800000000|2024-09-20 02:40:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|13
1726800300000|2024-09-20 02:45:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|13
1726800600000|2024-09-20 02:50:00|9.61|9.56|9.63|9.58|9.64|9.59|9.61|9.56|19
1726800900000|2024-09-20 02:55:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|15
1726801200000|2024-09-20 03:00:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1726801500000|2024-09-20 03:05:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|30
1726801800000|2024-09-20 03:10:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|18
1726802100000|2024-09-20 03:15:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|45
1726802400000|2024-09-20 03:20:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|10
1726803000000|2024-09-20 03:30:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|25
1726803300000|2024-09-20 03:35:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|25
1726803600000|2024-09-20 03:40:00|9.68|9.63|9.68|9.63|9.68|9.63|9.66|9.61|39
1726803900000|2024-09-20 03:45:00|9.67|9.62|9.7|9.65|9.7|9.65|9.67|9.62|28
1726804200000|2024-09-20 03:50:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|26
1726804500000|2024-09-20 03:55:00|9.69|9.64|9.71|9.66|9.72|9.67|9.69|9.64|21
1726804800000|2024-09-20 04:00:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|25
1726805100000|2024-09-20 04:05:00|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|56
1726805400000|2024-09-20 04:10:00|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|28
1726805700000|2024-09-20 04:15:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|21
1726806000000|2024-09-20 04:20:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|51
1726806300000|2024-09-20 04:25:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|32
1726806600000|2024-09-20 04:30:00|9.69|9.64|9.69|9.64|9.7|9.65|9.68|9.63|23
1726806900000|2024-09-20 04:35:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|34
1726807200000|2024-09-20 04:40:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726807800000|2024-09-20 04:50:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|24
1726808100000|2024-09-20 04:55:00|9.7|9.65|9.71|9.66|9.72|9.67|9.7|9.65|40
1726808400000|2024-09-20 05:00:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|31
1726808700000|2024-09-20 05:05:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726809000000|2024-09-20 05:10:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|32
1726809600000|2024-09-20 05:20:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|12
1726809900000|2024-09-20 05:25:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|26
1726810200000|2024-09-20 05:30:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726810500000|2024-09-20 05:35:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|59
1726810800000|2024-09-20 05:40:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|30
1726811100000|2024-09-20 05:45:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|7
1726811400000|2024-09-20 05:50:00|9.72|9.67|9.71|9.66|9.72|9.67|9.7|9.65|18
1726811700000|2024-09-20 05:55:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1726812000000|2024-09-20 06:00:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|24
1726812300000|2024-09-20 06:05:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|29
1726812600000|2024-09-20 06:10:00|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|7
1726812900000|2024-09-20 06:15:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|11
1726813200000|2024-09-20 06:20:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|32
1726813500000|2024-09-20 06:25:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|13
1726813800000|2024-09-20 06:30:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|7
1726814100000|2024-09-20 06:35:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|19
1726814400000|2024-09-20 06:40:00|9.73|9.68|9.71|9.66|9.73|9.68|9.71|9.66|15
1726814700000|2024-09-20 06:45:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|21
1726815000000|2024-09-20 06:50:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|17
1726815300000|2024-09-20 06:55:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|19
1726815600000|2024-09-20 07:00:00|9.73|9.68|9.72|9.67|9.74|9.69|9.72|9.67|16
1726816200000|2024-09-20 07:10:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|15
1726816500000|2024-09-20 07:15:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|9
1726816800000|2024-09-20 07:20:00|9.69|9.64|9.67|9.62|9.69|9.64|9.67|9.62|3
1726817100000|2024-09-20 07:25:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|35
1726817400000|2024-09-20 07:30:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|22
1726818000000|2024-09-20 07:40:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726819200000|2024-09-20 08:00:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1726819800000|2024-09-20 08:10:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1726820100000|2024-09-20 08:15:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|10
1726820700000|2024-09-20 08:25:00|9.72|9.67|9.69|9.64|9.72|9.67|9.69|9.64|8
1726821000000|2024-09-20 08:30:00|9.7|9.65|9.67|9.62|9.7|9.65|9.67|9.62|22
1726821300000|2024-09-20 08:35:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|16
1726821900000|2024-09-20 08:45:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1726822200000|2024-09-20 08:50:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|14
1726822500000|2024-09-20 08:55:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|22
1726822800000|2024-09-20 09:00:00|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|10
1726823100000|2024-09-20 09:05:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1726823400000|2024-09-20 09:10:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726823700000|2024-09-20 09:15:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|18
1726824000000|2024-09-20 09:20:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|15
1726824300000|2024-09-20 09:25:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726824600000|2024-09-20 09:30:00|9.72|9.67|9.73|9.68|9.74|9.69|9.72|9.67|30
1726824900000|2024-09-20 09:35:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726825200000|2024-09-20 09:40:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|48
1726825500000|2024-09-20 09:45:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1726825800000|2024-09-20 09:50:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726826100000|2024-09-20 09:55:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|13
1726826400000|2024-09-20 10:00:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726827300000|2024-09-20 10:15:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|9
1726827600000|2024-09-20 10:20:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1726827900000|2024-09-20 10:25:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|16
1726828500000|2024-09-20 10:35:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726829700000|2024-09-20 10:55:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|21
1726830000000|2024-09-20 11:00:00|9.73|9.68|9.74|9.69|9.75|9.7|9.73|9.68|16
1726830600000|2024-09-20 11:10:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1726830900000|2024-09-20 11:15:00|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|22
1726831500000|2024-09-20 11:25:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1726831800000|2024-09-20 11:30:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1726832100000|2024-09-20 11:35:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|9
1726832700000|2024-09-20 11:45:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|15
1726833000000|2024-09-20 11:50:00|9.67|9.62|9.68|9.63|9.68|9.63|9.66|9.61|24
1726833300000|2024-09-20 11:55:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1726833600000|2024-09-20 12:00:00|9.68|9.63|9.7|9.65|9.7|9.65|9.67|9.62|9
1726833900000|2024-09-20 12:05:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|36
1726834200000|2024-09-20 12:10:00|9.71|9.66|9.7|9.65|9.71|9.66|9.69|9.64|4
1726834500000|2024-09-20 12:15:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|16
1726834800000|2024-09-20 12:20:00|9.69|9.64|9.71|9.66|9.71|9.66|9.68|9.63|13
1726835100000|2024-09-20 12:25:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1726835400000|2024-09-20 12:30:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|14
1726835700000|2024-09-20 12:35:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|22
1726836000000|2024-09-20 12:40:00|9.7|9.65|9.71|9.66|9.72|9.67|9.7|9.65|86
1726836300000|2024-09-20 12:45:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|20
1726836600000|2024-09-20 12:50:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|14
1726836900000|2024-09-20 12:55:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1726837200000|2024-09-20 13:00:00|9.71|9.66|9.68|9.63|9.71|9.66|9.68|9.63|6
1726837500000|2024-09-20 13:05:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1726837800000|2024-09-20 13:10:00|9.66|9.61|9.63|9.58|9.66|9.61|9.62|9.57|26
1726838100000|2024-09-20 13:15:00|9.62|9.57|9.65|9.6|9.66|9.61|9.61|9.56|26
1726838400000|2024-09-20 13:20:00|9.64|9.59|9.65|9.6|9.67|9.62|9.64|9.59|44
1726838700000|2024-09-20 13:25:00|9.66|9.61|9.66|9.61|9.68|9.63|9.65|9.6|9
1726839000000|2024-09-20 13:30:00|9.67|9.62|9.66|9.61|9.68|9.63|9.66|9.61|30
1726839300000|2024-09-20 13:35:00|9.68|9.63|9.69|9.64|9.7|9.65|9.68|9.63|6
1726839600000|2024-09-20 13:40:00|9.68|9.63|9.68|9.63|9.68|9.63|9.66|9.61|13
1726840200000|2024-09-20 13:50:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|18
1726840500000|2024-09-20 13:55:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|18
1726841100000|2024-09-20 14:05:00|9.69|9.64|9.69|9.64|9.7|9.65|9.68|9.63|13
1726841400000|2024-09-20 14:10:00|9.68|9.63|9.66|9.61|9.68|9.63|9.66|9.61|11
1726841700000|2024-09-20 14:15:00|9.67|9.62|9.7|9.65|9.7|9.65|9.66|9.61|34
1726842000000|2024-09-20 14:20:00|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|11
1726842300000|2024-09-20 14:25:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726842600000|2024-09-20 14:30:00|9.69|9.64|9.72|9.67|9.72|9.67|9.68|9.63|28
1726842900000|2024-09-20 14:35:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|45
1726843200000|2024-09-20 14:40:00|9.72|9.67|9.7|9.65|9.72|9.67|9.69|9.64|43
1726843800000|2024-09-20 14:50:00|9.71|9.66|9.68|9.63|9.72|9.67|9.68|9.63|40
1726844100000|2024-09-20 14:55:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|41
1726844400000|2024-09-20 15:00:00|9.7|9.65|9.66|9.61|9.7|9.65|9.65|9.6|51
1726844700000|2024-09-20 15:05:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|47
1726845000000|2024-09-20 15:10:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|22
1726845300000|2024-09-20 15:15:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1726845600000|2024-09-20 15:20:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1726845900000|2024-09-20 15:25:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|14
1726846200000|2024-09-20 15:30:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1726846500000|2024-09-20 15:35:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|16
1726846800000|2024-09-20 15:40:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1726847100000|2024-09-20 15:45:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|21
1726847400000|2024-09-20 15:50:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|24
1726847700000|2024-09-20 15:55:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|31
1726848000000|2024-09-20 16:00:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|20
1726848600000|2024-09-20 16:10:00|9.67|9.62|9.65|9.6|9.67|9.62|9.65|9.6|43
1726848900000|2024-09-20 16:15:00|9.64|9.59|9.63|9.58|9.64|9.59|9.62|9.57|10
1726849200000|2024-09-20 16:20:00|9.62|9.57|9.64|9.59|9.64|9.59|9.62|9.57|27
1726849500000|2024-09-20 16:25:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|17
1726849800000|2024-09-20 16:30:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|19
1726850100000|2024-09-20 16:35:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726850400000|2024-09-20 16:40:00|9.59|9.54|9.6|9.55|9.6|9.55|9.58|9.53|34
1726850700000|2024-09-20 16:45:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|57
1726851000000|2024-09-20 16:50:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1726851300000|2024-09-20 16:55:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1726851600000|2024-09-20 17:00:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726851900000|2024-09-20 17:05:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726852200000|2024-09-20 17:10:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|18
1726852500000|2024-09-20 17:15:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|51
1726852800000|2024-09-20 17:20:00|9.6|9.55|9.58|9.53|9.61|9.56|9.58|9.53|17
1726853100000|2024-09-20 17:25:00|9.59|9.54|9.57|9.52|9.59|9.54|9.57|9.52|17
1726853400000|2024-09-20 17:30:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1726854000000|2024-09-20 17:40:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1726854300000|2024-09-20 17:45:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|13
1726854600000|2024-09-20 17:50:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1726854900000|2024-09-20 17:55:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1726855500000|2024-09-20 18:05:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1726855800000|2024-09-20 18:10:00|9.58|9.53|9.57|9.52|9.59|9.54|9.57|9.52|16
1726856100000|2024-09-20 18:15:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|32
1726857000000|2024-09-20 18:30:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|22
1726857300000|2024-09-20 18:35:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|14
1726857900000|2024-09-20 18:45:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|45
1726858200000|2024-09-20 18:50:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|43
1726858800000|2024-09-20 19:00:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726859100000|2024-09-20 19:05:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1726860000000|2024-09-20 19:20:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1726860600000|2024-09-20 19:30:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|16
1726860900000|2024-09-20 19:35:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|11
1726861200000|2024-09-20 19:40:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|18
1726861500000|2024-09-20 19:45:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|31
1726861800000|2024-09-20 19:50:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1726862100000|2024-09-20 19:55:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|10
1726862400000|2024-09-20 20:00:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1726862700000|2024-09-20 20:05:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|12
1726863000000|2024-09-20 20:10:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1726863300000|2024-09-20 20:15:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1726863900000|2024-09-20 20:25:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|10
1726864200000|2024-09-20 20:30:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|14
1726864500000|2024-09-20 20:35:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1726864800000|2024-09-20 20:40:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1726865100000|2024-09-20 20:45:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|22
1726865400000|2024-09-20 20:50:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1726902000000|2024-09-21 07:00:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|14
1726902300000|2024-09-21 07:05:00|9.67|9.62|9.68|9.63|9.68|9.63|9.66|9.61|10
1726902600000|2024-09-21 07:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726902900000|2024-09-21 07:15:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726903200000|2024-09-21 07:20:00|9.7|9.65|9.69|9.64|9.7|9.65|9.68|9.63|20
1726903500000|2024-09-21 07:25:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|8
1726903800000|2024-09-21 07:30:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|3
1726904100000|2024-09-21 07:35:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1726904400000|2024-09-21 07:40:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1726904700000|2024-09-21 07:45:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|21
1726905000000|2024-09-21 07:50:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726905300000|2024-09-21 07:55:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1726905600000|2024-09-21 08:00:00|9.72|9.67|9.71|9.66|9.72|9.67|9.7|9.65|8
1726905900000|2024-09-21 08:05:00|9.72|9.67|9.71|9.66|9.72|9.67|9.7|9.65|4
1726906200000|2024-09-21 08:10:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1726906500000|2024-09-21 08:15:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1726906800000|2024-09-21 08:20:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726907100000|2024-09-21 08:25:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1726907400000|2024-09-21 08:30:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1726907700000|2024-09-21 08:35:00|9.74|9.69|9.73|9.68|9.74|9.69|9.72|9.67|10
1726908000000|2024-09-21 08:40:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|7
1726908300000|2024-09-21 08:45:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1726908600000|2024-09-21 08:50:00|9.75|9.7|9.74|9.69|9.75|9.7|9.73|9.68|22
1726908900000|2024-09-21 08:55:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|30
1726909200000|2024-09-21 09:00:00|9.75|9.7|9.75|9.7|9.75|9.7|9.73|9.68|13
1726909500000|2024-09-21 09:05:00|9.74|9.69|9.76|9.71|9.76|9.71|9.74|9.69|23
1726909800000|2024-09-21 09:10:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|25
1726910100000|2024-09-21 09:15:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|9
1726910700000|2024-09-21 09:25:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|10
1726911600000|2024-09-21 09:40:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|12
1726911900000|2024-09-21 09:45:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|38
1726912200000|2024-09-21 09:50:00|9.77|9.72|9.75|9.7|9.77|9.72|9.75|9.7|7
1726912500000|2024-09-21 09:55:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|18
1726912800000|2024-09-21 10:00:00|9.76|9.71|9.74|9.69|9.76|9.71|9.74|9.69|9
1726913100000|2024-09-21 10:05:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1726913400000|2024-09-21 10:10:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726913700000|2024-09-21 10:15:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1726914000000|2024-09-21 10:20:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1726914300000|2024-09-21 10:25:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|8
1726914900000|2024-09-21 10:35:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726915200000|2024-09-21 10:40:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726915500000|2024-09-21 10:45:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1726915800000|2024-09-21 10:50:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|5
1726916100000|2024-09-21 10:55:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|8
1726916400000|2024-09-21 11:00:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1726916700000|2024-09-21 11:05:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1726917000000|2024-09-21 11:10:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1726917300000|2024-09-21 11:15:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726917600000|2024-09-21 11:20:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1726917900000|2024-09-21 11:25:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1726918200000|2024-09-21 11:30:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1726918500000|2024-09-21 11:35:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726918800000|2024-09-21 11:40:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726919100000|2024-09-21 11:45:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1726919400000|2024-09-21 11:50:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1726919700000|2024-09-21 11:55:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1726920000000|2024-09-21 12:00:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726920300000|2024-09-21 12:05:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|4
1726920600000|2024-09-21 12:10:00|9.77|9.72|9.76|9.71|9.77|9.72|9.75|9.7|6
1726920900000|2024-09-21 12:15:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|8
1726921200000|2024-09-21 12:20:00|9.77|9.72|9.76|9.71|9.77|9.72|9.75|9.7|8
1726921500000|2024-09-21 12:25:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1726922100000|2024-09-21 12:35:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726922400000|2024-09-21 12:40:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|3
1726922700000|2024-09-21 12:45:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|12
1726923000000|2024-09-21 12:50:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|17
1726923300000|2024-09-21 12:55:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|9
1726923600000|2024-09-21 13:00:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|18
1726923900000|2024-09-21 13:05:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|18
1726924200000|2024-09-21 13:10:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|26
1726924500000|2024-09-21 13:15:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|57
1726925100000|2024-09-21 13:25:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|40
1726925400000|2024-09-21 13:30:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|6
1726925700000|2024-09-21 13:35:00|9.75|9.7|9.77|9.72|9.77|9.72|9.75|9.7|45
1726926000000|2024-09-21 13:40:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|11
1726926600000|2024-09-21 13:50:00|9.77|9.72|9.78|9.73|9.79|9.74|9.77|9.72|12
1726926900000|2024-09-21 13:55:00|9.77|9.72|9.79|9.74|9.79|9.74|9.77|9.72|3
1726927200000|2024-09-21 14:00:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|7
1726927500000|2024-09-21 14:05:00|9.81|9.76|9.79|9.74|9.81|9.76|9.79|9.74|11
1726927800000|2024-09-21 14:10:00|9.8|9.75|9.8|9.75|9.81|9.76|9.79|9.74|27
1726928100000|2024-09-21 14:15:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|14
1726928400000|2024-09-21 14:20:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|11
1726928700000|2024-09-21 14:25:00|9.8|9.75|9.82|9.77|9.82|9.77|9.8|9.75|13
1726929000000|2024-09-21 14:30:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|4
1726929300000|2024-09-21 14:35:00|9.81|9.76|9.83|9.78|9.83|9.78|9.81|9.76|3
1726929600000|2024-09-21 14:40:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|30
1726929900000|2024-09-21 14:45:00|9.82|9.77|9.82|9.77|9.83|9.78|9.81|9.76|15
1726930200000|2024-09-21 14:50:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|11
1726930500000|2024-09-21 14:55:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|9
1726930800000|2024-09-21 15:00:00|9.83|9.78|9.8|9.75|9.83|9.78|9.8|9.75|4
1726931100000|2024-09-21 15:05:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|24
1726931400000|2024-09-21 15:10:00|9.79|9.74|9.79|9.74|9.8|9.75|9.78|9.73|41
1726931700000|2024-09-21 15:15:00|9.78|9.73|9.78|9.73|9.79|9.74|9.77|9.72|17
1726932000000|2024-09-21 15:20:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|10
1726932300000|2024-09-21 15:25:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|8
1726932600000|2024-09-21 15:30:00|9.79|9.74|9.78|9.73|9.8|9.75|9.78|9.73|8
1726932900000|2024-09-21 15:35:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1726933200000|2024-09-21 15:40:00|9.78|9.73|9.78|9.73|9.79|9.74|9.78|9.73|17
1726933500000|2024-09-21 15:45:00|9.79|9.74|9.78|9.73|9.79|9.74|9.77|9.72|8
1726933800000|2024-09-21 15:50:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|3
1726934100000|2024-09-21 15:55:00|9.8|9.75|9.78|9.73|9.8|9.75|9.78|9.73|27
1726934400000|2024-09-21 16:00:00|9.79|9.74|9.8|9.75|9.8|9.75|9.78|9.73|4
1726934700000|2024-09-21 16:05:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|6
1726935000000|2024-09-21 16:10:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726935300000|2024-09-21 16:15:00|9.81|9.76|9.8|9.75|9.81|9.76|9.79|9.74|18
1726935600000|2024-09-21 16:20:00|9.79|9.74|9.81|9.76|9.81|9.76|9.79|9.74|11
1726935900000|2024-09-21 16:25:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726936200000|2024-09-21 16:30:00|9.79|9.74|9.8|9.75|9.81|9.76|9.79|9.74|4
1726936500000|2024-09-21 16:35:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1726936800000|2024-09-21 16:40:00|9.82|9.77|9.81|9.76|9.82|9.77|9.8|9.75|8
1726937100000|2024-09-21 16:45:00|9.82|9.77|9.82|9.77|9.83|9.78|9.81|9.76|7
1726937400000|2024-09-21 16:50:00|9.83|9.78|9.85|9.8|9.85|9.8|9.83|9.78|25
1726937700000|2024-09-21 16:55:00|9.86|9.81|9.9|9.85|9.9|9.85|9.85|9.8|23
1726938000000|2024-09-21 17:00:00|9.91|9.86|9.91|9.86|9.94|9.89|9.89|9.84|37
1726938300000|2024-09-21 17:05:00|9.9|9.85|9.89|9.84|9.91|9.86|9.85|9.8|44
1726938600000|2024-09-21 17:10:00|9.88|9.83|9.88|9.83|9.9|9.85|9.86|9.81|57
1726938900000|2024-09-21 17:15:00|9.89|9.84|9.86|9.81|9.9|9.85|9.86|9.81|22
1726939200000|2024-09-21 17:20:00|9.87|9.82|9.87|9.82|9.88|9.83|9.86|9.81|19
1726939500000|2024-09-21 17:25:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|30
1726939800000|2024-09-21 17:30:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|5
1726940100000|2024-09-21 17:35:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|13
1726940400000|2024-09-21 17:40:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1726940700000|2024-09-21 17:45:00|9.85|9.8|9.87|9.82|9.88|9.83|9.85|9.8|19
1726941000000|2024-09-21 17:50:00|9.86|9.81|9.83|9.78|9.86|9.81|9.83|9.78|18
1726941300000|2024-09-21 17:55:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|10
1726941600000|2024-09-21 18:00:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|6
1726941900000|2024-09-21 18:05:00|9.84|9.79|9.82|9.77|9.84|9.79|9.81|9.76|31
1726942200000|2024-09-21 18:10:00|9.81|9.76|9.83|9.78|9.83|9.78|9.81|9.76|9
1726942500000|2024-09-21 18:15:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1726942800000|2024-09-21 18:20:00|9.85|9.8|9.84|9.79|9.86|9.81|9.84|9.79|28
1726943100000|2024-09-21 18:25:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|19
1726943400000|2024-09-21 18:30:00|9.84|9.79|9.84|9.79|9.86|9.81|9.84|9.79|11
1726943700000|2024-09-21 18:35:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|6
1726944000000|2024-09-21 18:40:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|15
1726944300000|2024-09-21 18:45:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1726944600000|2024-09-21 18:50:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1726944900000|2024-09-21 18:55:00|9.85|9.8|9.83|9.78|9.85|9.8|9.83|9.78|7
1726945200000|2024-09-21 19:00:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|13
1726945800000|2024-09-21 19:10:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|7
1726946100000|2024-09-21 19:15:00|9.84|9.79|9.84|9.79|9.85|9.8|9.83|9.78|7
1726946400000|2024-09-21 19:20:00|9.85|9.8|9.83|9.78|9.85|9.8|9.83|9.78|5
1726946700000|2024-09-21 19:25:00|9.84|9.79|9.84|9.79|9.85|9.8|9.83|9.78|13
1726947000000|2024-09-21 19:30:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1726947300000|2024-09-21 19:35:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|8
1726947600000|2024-09-21 19:40:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|5
1726947900000|2024-09-21 19:45:00|9.83|9.78|9.81|9.76|9.83|9.78|9.81|9.76|11
1726948200000|2024-09-21 19:50:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|8
1726948500000|2024-09-21 19:55:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1726948800000|2024-09-21 20:00:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1726949100000|2024-09-21 20:05:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|8
1726949400000|2024-09-21 20:10:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|20
1726949700000|2024-09-21 20:15:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|16
1726950000000|2024-09-21 20:20:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1726950300000|2024-09-21 20:25:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|8
1726950600000|2024-09-21 20:30:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|9
1726950900000|2024-09-21 20:35:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|7
1726951200000|2024-09-21 20:40:00|9.83|9.78|9.81|9.76|9.83|9.78|9.81|9.76|11
1726951500000|2024-09-21 20:45:00|9.8|9.75|9.78|9.73|9.81|9.76|9.77|9.72|11
1726951800000|2024-09-21 20:50:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|5
1726952100000|2024-09-21 20:55:00|9.78|9.73|9.79|9.74|9.79|9.74|9.78|9.73|2
1726952400000|2024-09-21 21:00:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|9
1726952700000|2024-09-21 21:05:00|9.79|9.74|9.78|9.73|9.8|9.75|9.78|9.73|16
1726953000000|2024-09-21 21:10:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|14
1726953300000|2024-09-21 21:15:00|9.79|9.74|9.78|9.73|9.79|9.74|9.77|9.72|16
1726953600000|2024-09-21 21:20:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|3
1726953900000|2024-09-21 21:25:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1726954200000|2024-09-21 21:30:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|5
1726954800000|2024-09-21 21:40:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1726955100000|2024-09-21 21:45:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726955400000|2024-09-21 21:50:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|11
1726955700000|2024-09-21 21:55:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726956000000|2024-09-21 22:00:00|9.78|9.73|9.78|9.73|9.79|9.74|9.77|9.72|29
1726956300000|2024-09-21 22:05:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1726956900000|2024-09-21 22:15:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726957200000|2024-09-21 22:20:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|16
1726957500000|2024-09-21 22:25:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|5
1726958100000|2024-09-21 22:35:00|9.78|9.73|9.78|9.73|9.78|9.73|9.78|9.73|1
1726958700000|2024-09-21 22:45:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|2
1726959000000|2024-09-21 22:50:00|9.79|9.74|9.8|9.75|9.8|9.75|9.78|9.73|14
1726959300000|2024-09-21 22:55:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|4
1726959600000|2024-09-21 23:00:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|11
1726960200000|2024-09-21 23:10:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1726960500000|2024-09-21 23:15:00|9.81|9.76|9.82|9.77|9.82|9.77|9.8|9.75|8
1726960800000|2024-09-21 23:20:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|27
1726961100000|2024-09-21 23:25:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1726961400000|2024-09-21 23:30:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|2
1726961700000|2024-09-21 23:35:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|12
1726962000000|2024-09-21 23:40:00|9.82|9.77|9.83|9.78|9.83|9.78|9.81|9.76|8
1726962300000|2024-09-21 23:45:00|9.82|9.77|9.84|9.79|9.85|9.8|9.82|9.77|31
1726962600000|2024-09-21 23:50:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|29
1726962900000|2024-09-21 23:55:00|9.84|9.79|9.83|9.78|9.84|9.79|9.82|9.77|30
1726963200000|2024-09-22 00:00:00|9.82|9.77|9.8|9.75|9.83|9.78|9.8|9.75|47
1726963500000|2024-09-22 00:05:00|9.81|9.76|9.8|9.75|9.81|9.76|9.79|9.74|24
1726963800000|2024-09-22 00:10:00|9.79|9.74|9.78|9.73|9.79|9.74|9.77|9.72|12
1726964100000|2024-09-22 00:15:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|8
1726964400000|2024-09-22 00:20:00|9.77|9.72|9.76|9.71|9.78|9.73|9.76|9.71|4
1726964700000|2024-09-22 00:25:00|9.77|9.72|9.75|9.7|9.77|9.72|9.75|9.7|7
1726965000000|2024-09-22 00:30:00|9.76|9.71|9.79|9.74|9.8|9.75|9.75|9.7|56
1726965300000|2024-09-22 00:35:00|9.78|9.73|9.8|9.75|9.8|9.75|9.77|9.72|19
1726965600000|2024-09-22 00:40:00|9.79|9.74|9.78|9.73|9.79|9.74|9.78|9.73|10
1726965900000|2024-09-22 00:45:00|9.79|9.74|9.79|9.74|9.8|9.75|9.78|9.73|43
1726966200000|2024-09-22 00:50:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|15
1726966500000|2024-09-22 00:55:00|9.79|9.74|9.8|9.75|9.8|9.75|9.78|9.73|20
1726966800000|2024-09-22 01:00:00|9.79|9.74|9.8|9.75|9.81|9.76|9.79|9.74|12
1726967100000|2024-09-22 01:05:00|9.81|9.76|9.79|9.74|9.81|9.76|9.79|9.74|21
1726967400000|2024-09-22 01:10:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|11
1726967700000|2024-09-22 01:15:00|9.79|9.74|9.81|9.76|9.81|9.76|9.79|9.74|27
1726968000000|2024-09-22 01:20:00|9.82|9.77|9.83|9.78|9.83|9.78|9.81|9.76|26
1726968300000|2024-09-22 01:25:00|9.82|9.77|9.81|9.76|9.83|9.78|9.81|9.76|10
1726968600000|2024-09-22 01:30:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|5
1726968900000|2024-09-22 01:35:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1726969200000|2024-09-22 01:40:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|24
1726969500000|2024-09-22 01:45:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|20
1726969800000|2024-09-22 01:50:00|9.79|9.74|9.79|9.74|9.8|9.75|9.78|9.73|5
1726970100000|2024-09-22 01:55:00|9.78|9.73|9.79|9.74|9.79|9.74|9.77|9.72|18
1726970400000|2024-09-22 02:00:00|9.78|9.73|9.76|9.71|9.78|9.73|9.76|9.71|3
1726970700000|2024-09-22 02:05:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|4
1726971000000|2024-09-22 02:10:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|25
1726971300000|2024-09-22 02:15:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|23
1726971600000|2024-09-22 02:20:00|9.75|9.7|9.76|9.71|9.77|9.72|9.75|9.7|18
1726971900000|2024-09-22 02:25:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|2
1726972200000|2024-09-22 02:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1726972800000|2024-09-22 02:40:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|6
1726973100000|2024-09-22 02:45:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1726973400000|2024-09-22 02:50:00|9.75|9.7|9.76|9.71|9.76|9.71|9.74|9.69|6
1726973700000|2024-09-22 02:55:00|9.75|9.7|9.75|9.7|9.76|9.71|9.75|9.7|19
1726974000000|2024-09-22 03:00:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|37
1726974300000|2024-09-22 03:05:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|23
1726974600000|2024-09-22 03:10:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|3
1726974900000|2024-09-22 03:15:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|27
1726975200000|2024-09-22 03:20:00|9.8|9.75|9.79|9.74|9.8|9.75|9.78|9.73|18
1726975500000|2024-09-22 03:25:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|10
1726975800000|2024-09-22 03:30:00|9.8|9.75|9.78|9.73|9.8|9.75|9.78|9.73|57
1726976100000|2024-09-22 03:35:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|9
1726976400000|2024-09-22 03:40:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|18
1726976700000|2024-09-22 03:45:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|21
1726977000000|2024-09-22 03:50:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|10
1726977300000|2024-09-22 03:55:00|9.77|9.72|9.78|9.73|9.78|9.73|9.77|9.72|2
1726977900000|2024-09-22 04:05:00|9.77|9.72|9.77|9.72|9.77|9.72|9.77|9.72|1
1726978200000|2024-09-22 04:10:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|8
1726978500000|2024-09-22 04:15:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|9
1726978800000|2024-09-22 04:20:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|24
1726979100000|2024-09-22 04:25:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|40
1726979400000|2024-09-22 04:30:00|9.77|9.72|9.75|9.7|9.77|9.72|9.75|9.7|11
1726979700000|2024-09-22 04:35:00|9.76|9.71|9.75|9.7|9.76|9.71|9.74|9.69|18
1726980000000|2024-09-22 04:40:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|11
1726980300000|2024-09-22 04:45:00|9.75|9.7|9.76|9.71|9.77|9.72|9.75|9.7|24
1726980600000|2024-09-22 04:50:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|50
1726980900000|2024-09-22 04:55:00|9.77|9.72|9.76|9.71|9.77|9.72|9.75|9.7|44
1726981200000|2024-09-22 05:00:00|9.77|9.72|9.76|9.71|9.77|9.72|9.76|9.71|16
1726981500000|2024-09-22 05:05:00|9.77|9.72|9.76|9.71|9.77|9.72|9.75|9.7|12
1726981800000|2024-09-22 05:10:00|9.75|9.7|9.73|9.68|9.75|9.7|9.73|9.68|9
1726982100000|2024-09-22 05:15:00|9.72|9.67|9.71|9.66|9.73|9.68|9.71|9.66|14
1726982400000|2024-09-22 05:20:00|9.72|9.67|9.71|9.66|9.72|9.67|9.7|9.65|26
1726982700000|2024-09-22 05:25:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|10
1726983000000|2024-09-22 05:30:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|13
1726983300000|2024-09-22 05:35:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|16
1726983600000|2024-09-22 05:40:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|12
1726983900000|2024-09-22 05:45:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|8
1726984200000|2024-09-22 05:50:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|13
1726984500000|2024-09-22 05:55:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|21
1726984800000|2024-09-22 06:00:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|41
1726985100000|2024-09-22 06:05:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|30
1726985400000|2024-09-22 06:10:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1726985700000|2024-09-22 06:15:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|20
1726986300000|2024-09-22 06:25:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1726986600000|2024-09-22 06:30:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|25
1726986900000|2024-09-22 06:35:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1726987200000|2024-09-22 06:40:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|23
1726987500000|2024-09-22 06:45:00|9.69|9.64|9.66|9.61|9.69|9.64|9.66|9.61|12
1726987800000|2024-09-22 06:50:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726988400000|2024-09-22 07:00:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|12
1726988700000|2024-09-22 07:05:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1726989000000|2024-09-22 07:10:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1726989900000|2024-09-22 07:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|13
1726990200000|2024-09-22 07:30:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|15
1726990500000|2024-09-22 07:35:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1726990800000|2024-09-22 07:40:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1726991100000|2024-09-22 07:45:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1726991400000|2024-09-22 07:50:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1726991700000|2024-09-22 07:55:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|12
1726992000000|2024-09-22 08:00:00|9.7|9.65|9.73|9.68|9.73|9.68|9.7|9.65|10
1726992300000|2024-09-22 08:05:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1726992600000|2024-09-22 08:10:00|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|9
1726992900000|2024-09-22 08:15:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726993200000|2024-09-22 08:20:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1726993500000|2024-09-22 08:25:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1726993800000|2024-09-22 08:30:00|9.74|9.69|9.73|9.68|9.75|9.7|9.73|9.68|12
1726994100000|2024-09-22 08:35:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1726994400000|2024-09-22 08:40:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1726994700000|2024-09-22 08:45:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1726995000000|2024-09-22 08:50:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|15
1726995300000|2024-09-22 08:55:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|7
1726995600000|2024-09-22 09:00:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|35
1726995900000|2024-09-22 09:05:00|9.71|9.66|9.69|9.64|9.72|9.67|9.69|9.64|15
1726996200000|2024-09-22 09:10:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|18
1726996500000|2024-09-22 09:15:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|18
1726996800000|2024-09-22 09:20:00|9.68|9.63|9.67|9.62|9.69|9.64|9.67|9.62|12
1726997100000|2024-09-22 09:25:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726997400000|2024-09-22 09:30:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|11
1726997700000|2024-09-22 09:35:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1726998000000|2024-09-22 09:40:00|9.68|9.63|9.66|9.61|9.68|9.63|9.65|9.6|13
1726998300000|2024-09-22 09:45:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1726998600000|2024-09-22 09:50:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1726998900000|2024-09-22 09:55:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|14
1726999200000|2024-09-22 10:00:00|9.66|9.61|9.67|9.62|9.68|9.63|9.66|9.61|6
1726999500000|2024-09-22 10:05:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1726999800000|2024-09-22 10:10:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|14
1727000100000|2024-09-22 10:15:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1727000400000|2024-09-22 10:20:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727001000000|2024-09-22 10:30:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1727001300000|2024-09-22 10:35:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|9
1727001600000|2024-09-22 10:40:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1727001900000|2024-09-22 10:45:00|9.65|9.6|9.66|9.61|9.66|9.61|9.64|9.59|20
1727002800000|2024-09-22 11:00:00|9.65|9.6|9.66|9.61|9.67|9.62|9.65|9.6|10
1727003100000|2024-09-22 11:05:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|10
1727003400000|2024-09-22 11:10:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|8
1727003700000|2024-09-22 11:15:00|9.67|9.62|9.68|9.63|9.68|9.63|9.66|9.61|14
1727004000000|2024-09-22 11:20:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1727004300000|2024-09-22 11:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727004600000|2024-09-22 11:30:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|10
1727004900000|2024-09-22 11:35:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727005200000|2024-09-22 11:40:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1727005800000|2024-09-22 11:50:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|9
1727006100000|2024-09-22 11:55:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727006400000|2024-09-22 12:00:00|9.67|9.62|9.68|9.63|9.69|9.64|9.67|9.62|4
1727006700000|2024-09-22 12:05:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727007000000|2024-09-22 12:10:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727007600000|2024-09-22 12:20:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727008200000|2024-09-22 12:30:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727008500000|2024-09-22 12:35:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1727008800000|2024-09-22 12:40:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727009100000|2024-09-22 12:45:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1727009400000|2024-09-22 12:50:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1727009700000|2024-09-22 12:55:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|15
1727010000000|2024-09-22 13:00:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|11
1727010300000|2024-09-22 13:05:00|9.67|9.62|9.66|9.61|9.68|9.63|9.66|9.61|10
1727010600000|2024-09-22 13:10:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727011200000|2024-09-22 13:20:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|19
1727011500000|2024-09-22 13:25:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|8
1727011800000|2024-09-22 13:30:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|4
1727012100000|2024-09-22 13:35:00|9.65|9.6|9.62|9.57|9.65|9.6|9.62|9.57|22
1727012400000|2024-09-22 13:40:00|9.63|9.58|9.62|9.57|9.63|9.58|9.61|9.56|6
1727012700000|2024-09-22 13:45:00|9.61|9.56|9.61|9.56|9.61|9.56|9.58|9.53|13
1727013000000|2024-09-22 13:50:00|9.6|9.55|9.6|9.55|9.61|9.56|9.59|9.54|41
1727013300000|2024-09-22 13:55:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1727013600000|2024-09-22 14:00:00|9.61|9.56|9.59|9.54|9.61|9.56|9.59|9.54|41
1727013900000|2024-09-22 14:05:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|9
1727014200000|2024-09-22 14:10:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|10
1727014500000|2024-09-22 14:15:00|9.63|9.58|9.62|9.57|9.63|9.58|9.61|9.56|8
1727014800000|2024-09-22 14:20:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|29
1727015100000|2024-09-22 14:25:00|9.6|9.55|9.59|9.54|9.6|9.55|9.58|9.53|6
1727015400000|2024-09-22 14:30:00|9.58|9.53|9.59|9.54|9.6|9.55|9.57|9.52|48
1727015700000|2024-09-22 14:35:00|9.6|9.55|9.59|9.54|9.6|9.55|9.58|9.53|12
1727016000000|2024-09-22 14:40:00|9.58|9.53|9.56|9.51|9.58|9.53|9.56|9.51|17
1727016300000|2024-09-22 14:45:00|9.57|9.52|9.57|9.52|9.58|9.53|9.56|9.51|15
1727016600000|2024-09-22 14:50:00|9.58|9.53|9.58|9.53|9.59|9.54|9.57|9.52|11
1727016900000|2024-09-22 14:55:00|9.59|9.54|9.58|9.53|9.59|9.54|9.57|9.52|6
1727017200000|2024-09-22 15:00:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|26
1727017500000|2024-09-22 15:05:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|7
1727017800000|2024-09-22 15:10:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1727018100000|2024-09-22 15:15:00|9.58|9.53|9.59|9.54|9.59|9.54|9.57|9.52|4
1727018400000|2024-09-22 15:20:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|34
1727018700000|2024-09-22 15:25:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727019000000|2024-09-22 15:30:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|9
1727019300000|2024-09-22 15:35:00|9.61|9.56|9.6|9.55|9.61|9.56|9.59|9.54|10
1727019600000|2024-09-22 15:40:00|9.61|9.56|9.6|9.55|9.61|9.56|9.59|9.54|4
1727019900000|2024-09-22 15:45:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|35
1727020200000|2024-09-22 15:50:00|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|23
1727020500000|2024-09-22 15:55:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|51
1727020800000|2024-09-22 16:00:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|19
1727021100000|2024-09-22 16:05:00|9.59|9.54|9.58|9.53|9.6|9.55|9.58|9.53|14
1727021400000|2024-09-22 16:10:00|9.59|9.54|9.57|9.52|9.59|9.54|9.56|9.51|25
1727021700000|2024-09-22 16:15:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|14
1727022000000|2024-09-22 16:20:00|9.56|9.51|9.58|9.53|9.58|9.53|9.56|9.51|5
1727022300000|2024-09-22 16:25:00|9.57|9.52|9.59|9.54|9.6|9.55|9.57|9.52|19
1727022600000|2024-09-22 16:30:00|9.6|9.55|9.6|9.55|9.6|9.55|9.58|9.53|39
1727022900000|2024-09-22 16:35:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|20
1727023200000|2024-09-22 16:40:00|9.61|9.56|9.63|9.58|9.63|9.58|9.6|9.55|13
1727023500000|2024-09-22 16:45:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|14
1727023800000|2024-09-22 16:50:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727024100000|2024-09-22 16:55:00|9.64|9.59|9.62|9.57|9.64|9.59|9.62|9.57|33
1727024400000|2024-09-22 17:00:00|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|23
1727024700000|2024-09-22 17:05:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|15
1727025000000|2024-09-22 17:10:00|9.63|9.58|9.64|9.59|9.65|9.6|9.63|9.58|22
1727025300000|2024-09-22 17:15:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727025600000|2024-09-22 17:20:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|40
1727025900000|2024-09-22 17:25:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|11
1727026200000|2024-09-22 17:30:00|9.63|9.58|9.64|9.59|9.65|9.6|9.63|9.58|8
1727026500000|2024-09-22 17:35:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|18
1727026800000|2024-09-22 17:40:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|17
1727027100000|2024-09-22 17:45:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727027400000|2024-09-22 17:50:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727027700000|2024-09-22 17:55:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|18
1727028000000|2024-09-22 18:00:00|9.66|9.61|9.65|9.6|9.66|9.61|9.64|9.59|22
1727028300000|2024-09-22 18:05:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|27
1727028600000|2024-09-22 18:10:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|5
1727028900000|2024-09-22 18:15:00|9.62|9.57|9.62|9.57|9.63|9.58|9.61|9.56|5
1727029200000|2024-09-22 18:20:00|9.63|9.58|9.64|9.59|9.64|9.59|9.62|9.57|6
1727029500000|2024-09-22 18:25:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727029800000|2024-09-22 18:30:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|8
1727030100000|2024-09-22 18:35:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727031000000|2024-09-22 18:50:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727031300000|2024-09-22 18:55:00|9.63|9.58|9.62|9.57|9.64|9.59|9.62|9.57|44
1727031600000|2024-09-22 19:00:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|10
1727031900000|2024-09-22 19:05:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|11
1727032500000|2024-09-22 19:15:00|9.62|9.57|9.6|9.55|9.62|9.57|9.6|9.55|11
1727032800000|2024-09-22 19:20:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727033100000|2024-09-22 19:25:00|9.69|9.44|9.69|9.44|9.69|9.44|9.69|9.44|1
1727033400000|2024-09-22 19:30:00|9.7|9.45|9.71|9.46|9.71|9.46|9.69|9.44|22
1727033700000|2024-09-22 19:35:00|9.72|9.47|9.72|9.47|9.72|9.47|9.71|9.46|9
1727034000000|2024-09-22 19:40:00|9.71|9.46|9.71|9.46|9.72|9.47|9.71|9.46|3
1727034300000|2024-09-22 19:45:00|9.72|9.47|9.72|9.47|9.72|9.47|9.72|9.47|1
1727034600000|2024-09-22 19:50:00|9.71|9.46|9.73|9.48|9.73|9.48|9.71|9.46|3
1727034900000|2024-09-22 19:55:00|9.74|9.49|9.74|9.49|9.75|9.5|9.73|9.48|7
1727035200000|2024-09-22 20:00:00|9.75|9.5|9.75|9.5|9.75|9.5|9.74|9.49|3
1727035500000|2024-09-22 20:05:00|9.74|9.49|9.76|9.51|9.76|9.51|9.74|9.49|3
1727035800000|2024-09-22 20:10:00|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1727036100000|2024-09-22 20:15:00|9.76|9.51|9.76|9.51|9.77|9.52|9.75|9.5|15
1727036400000|2024-09-22 20:20:00|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|6
1727036700000|2024-09-22 20:25:00|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1727037000000|2024-09-22 20:30:00|9.76|9.51|9.76|9.51|9.77|9.52|9.76|9.51|5
1727037300000|2024-09-22 20:35:00|9.77|9.52|9.76|9.51|9.77|9.52|9.76|9.51|22
1727037600000|2024-09-22 20:40:00|9.75|9.5|9.75|9.5|9.75|9.5|9.75|9.5|1
1727038200000|2024-09-22 20:50:00|9.74|9.49|9.76|9.51|9.76|9.51|9.74|9.49|7
1727038500000|2024-09-22 20:55:00|9.75|9.5|9.65|9.6|9.76|9.6|9.64|9.49|10
1727038800000|2024-09-22 21:00:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|5
1727039100000|2024-09-22 21:05:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727039400000|2024-09-22 21:10:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727040300000|2024-09-22 21:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727040600000|2024-09-22 21:30:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727040900000|2024-09-22 21:35:00|9.64|9.59|9.62|9.57|9.65|9.6|9.62|9.57|5
1727041200000|2024-09-22 21:40:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727041500000|2024-09-22 21:45:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727041800000|2024-09-22 21:50:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727042100000|2024-09-22 21:55:00|9.61|9.56|9.57|9.52|9.61|9.56|9.56|9.51|15
1727042400000|2024-09-22 22:00:00|9.56|9.51|9.52|9.47|9.57|9.52|9.5|9.45|33
1727042700000|2024-09-22 22:05:00|9.51|9.46|9.52|9.47|9.52|9.47|9.5|9.45|14
1727043000000|2024-09-22 22:10:00|9.51|9.46|9.53|9.48|9.55|9.5|9.51|9.46|13
1727043300000|2024-09-22 22:15:00|9.54|9.49|9.56|9.51|9.57|9.52|9.54|9.49|53
1727043600000|2024-09-22 22:20:00|9.57|9.52|9.57|9.52|9.58|9.53|9.56|9.51|21
1727043900000|2024-09-22 22:25:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|12
1727044200000|2024-09-22 22:30:00|9.58|9.53|9.6|9.55|9.61|9.56|9.58|9.53|17
1727044500000|2024-09-22 22:35:00|9.59|9.54|9.65|9.6|9.65|9.6|9.59|9.54|45
1727044800000|2024-09-22 22:40:00|9.66|9.61|9.64|9.59|9.67|9.62|9.64|9.59|41
1727045100000|2024-09-22 22:45:00|9.65|9.6|9.65|9.6|9.66|9.61|9.63|9.58|97
1727045400000|2024-09-22 22:50:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|8
1727045700000|2024-09-22 22:55:00|9.66|9.61|9.66|9.61|9.68|9.63|9.66|9.61|9
1727046000000|2024-09-22 23:00:00|9.67|9.62|9.65|9.6|9.67|9.62|9.65|9.6|21
1727046300000|2024-09-22 23:05:00|9.66|9.61|9.63|9.58|9.66|9.61|9.63|9.58|12
1727046600000|2024-09-22 23:10:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727046900000|2024-09-22 23:15:00|9.63|9.58|9.61|9.56|9.63|9.58|9.61|9.56|11
1727047200000|2024-09-22 23:20:00|9.62|9.57|9.62|9.57|9.63|9.58|9.61|9.56|9
1727047500000|2024-09-22 23:25:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727047800000|2024-09-22 23:30:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|11
1727048100000|2024-09-22 23:35:00|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|17
1727048400000|2024-09-22 23:40:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|28
1727048700000|2024-09-22 23:45:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|35
1727049000000|2024-09-22 23:50:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|18
1727049300000|2024-09-22 23:55:00|9.62|9.57|9.63|9.58|9.64|9.59|9.62|9.57|10
1727049600000|2024-09-23 00:00:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727049900000|2024-09-23 00:05:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1727050200000|2024-09-23 00:10:00|9.59|9.54|9.56|9.51|9.59|9.54|9.56|9.51|17
1727050500000|2024-09-23 00:15:00|9.57|9.52|9.56|9.51|9.57|9.52|9.52|9.47|60
1727050800000|2024-09-23 00:20:00|9.57|9.52|9.6|9.55|9.6|9.55|9.57|9.52|50
1727051100000|2024-09-23 00:25:00|9.59|9.54|9.61|9.56|9.61|9.56|9.59|9.54|33
1727051400000|2024-09-23 00:30:00|9.6|9.55|9.62|9.57|9.63|9.58|9.6|9.55|35
1727051700000|2024-09-23 00:35:00|9.61|9.56|9.63|9.58|9.64|9.59|9.61|9.56|25
1727052000000|2024-09-23 00:40:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|21
1727052300000|2024-09-23 00:45:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|19
1727052600000|2024-09-23 00:50:00|9.66|9.61|9.67|9.62|9.67|9.62|9.65|9.6|8
1727052900000|2024-09-23 00:55:00|9.66|9.61|9.65|9.6|9.67|9.62|9.65|9.6|16
1727053200000|2024-09-23 01:00:00|9.66|9.61|9.67|9.62|9.67|9.62|9.65|9.6|16
1727053500000|2024-09-23 01:05:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|9
1727053800000|2024-09-23 01:10:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|30
1727054100000|2024-09-23 01:15:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|30
1727054400000|2024-09-23 01:20:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|20
1727054700000|2024-09-23 01:25:00|9.65|9.6|9.64|9.59|9.65|9.6|9.63|9.58|6
1727055000000|2024-09-23 01:30:00|9.65|9.6|9.64|9.59|9.65|9.6|9.63|9.58|12
1727055300000|2024-09-23 01:35:00|9.63|9.58|9.64|9.59|9.65|9.6|9.63|9.58|22
1727055600000|2024-09-23 01:40:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727055900000|2024-09-23 01:45:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727056200000|2024-09-23 01:50:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1727056500000|2024-09-23 01:55:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|9
1727056800000|2024-09-23 02:00:00|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|27
1727057100000|2024-09-23 02:05:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1727057400000|2024-09-23 02:10:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|15
1727058600000|2024-09-23 02:30:00|9.61|9.56|9.6|9.55|9.61|9.56|9.59|9.54|3
1727058900000|2024-09-23 02:35:00|9.61|9.56|9.63|9.58|9.63|9.58|9.6|9.55|19
1727059200000|2024-09-23 02:40:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1727059500000|2024-09-23 02:45:00|9.63|9.58|9.62|9.57|9.63|9.58|9.61|9.56|38
1727059800000|2024-09-23 02:50:00|9.61|9.56|9.63|9.58|9.63|9.58|9.61|9.56|7
1727060400000|2024-09-23 03:00:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727060700000|2024-09-23 03:05:00|9.66|9.61|9.66|9.61|9.67|9.62|9.65|9.6|13
1727061000000|2024-09-23 03:10:00|9.67|9.62|9.66|9.61|9.68|9.63|9.66|9.61|38
1727061300000|2024-09-23 03:15:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|39
1727061600000|2024-09-23 03:20:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1727061900000|2024-09-23 03:25:00|9.67|9.62|9.7|9.65|9.7|9.65|9.67|9.62|52
1727062200000|2024-09-23 03:30:00|9.69|9.64|9.68|9.63|9.7|9.65|9.67|9.62|18
1727062500000|2024-09-23 03:35:00|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|18
1727062800000|2024-09-23 03:40:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|22
1727063100000|2024-09-23 03:45:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1727063400000|2024-09-23 03:50:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1727064600000|2024-09-23 04:10:00|9.68|9.63|9.67|9.62|9.69|9.64|9.67|9.62|8
1727064900000|2024-09-23 04:15:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|10
1727065200000|2024-09-23 04:20:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|6
1727065500000|2024-09-23 04:25:00|9.66|9.61|9.65|9.6|9.67|9.62|9.65|9.6|36
1727065800000|2024-09-23 04:30:00|9.66|9.61|9.64|9.59|9.66|9.61|9.64|9.59|21
1727066100000|2024-09-23 04:35:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|13
1727066700000|2024-09-23 04:45:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727067000000|2024-09-23 04:50:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727067300000|2024-09-23 04:55:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|15
1727067600000|2024-09-23 05:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727067900000|2024-09-23 05:05:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727068200000|2024-09-23 05:10:00|9.64|9.59|9.61|9.56|9.64|9.59|9.61|9.56|8
1727068500000|2024-09-23 05:15:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727068800000|2024-09-23 05:20:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727069100000|2024-09-23 05:25:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727069400000|2024-09-23 05:30:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727069700000|2024-09-23 05:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727070000000|2024-09-23 05:40:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727070300000|2024-09-23 05:45:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727070600000|2024-09-23 05:50:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727070900000|2024-09-23 05:55:00|9.65|9.6|9.64|9.59|9.66|9.61|9.64|9.59|4
1727071200000|2024-09-23 06:00:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|25
1727071500000|2024-09-23 06:05:00|9.64|9.59|9.63|9.58|9.65|9.6|9.63|9.58|8
1727071800000|2024-09-23 06:10:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|12
1727072100000|2024-09-23 06:15:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727072700000|2024-09-23 06:25:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727073000000|2024-09-23 06:30:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|10
1727073600000|2024-09-23 06:40:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727073900000|2024-09-23 06:45:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|25
1727074200000|2024-09-23 06:50:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727074500000|2024-09-23 06:55:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|13
1727075100000|2024-09-23 07:05:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1727076000000|2024-09-23 07:20:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|15
1727076300000|2024-09-23 07:25:00|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|7
1727076900000|2024-09-23 07:35:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|6
1727077200000|2024-09-23 07:40:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727077500000|2024-09-23 07:45:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727077800000|2024-09-23 07:50:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727078100000|2024-09-23 07:55:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|9
1727078400000|2024-09-23 08:00:00|9.62|9.57|9.6|9.55|9.63|9.58|9.6|9.55|23
1727078700000|2024-09-23 08:05:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1727079000000|2024-09-23 08:10:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|7
1727079300000|2024-09-23 08:15:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727079600000|2024-09-23 08:20:00|9.61|9.56|9.6|9.55|9.62|9.57|9.6|9.55|16
1727079900000|2024-09-23 08:25:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|24
1727080200000|2024-09-23 08:30:00|9.63|9.58|9.61|9.56|9.63|9.58|9.61|9.56|3
1727080500000|2024-09-23 08:35:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|11
1727080800000|2024-09-23 08:40:00|9.59|9.54|9.58|9.53|9.6|9.55|9.58|9.53|8
1727081100000|2024-09-23 08:45:00|9.59|9.54|9.6|9.55|9.6|9.55|9.58|9.53|16
1727081400000|2024-09-23 08:50:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1727081700000|2024-09-23 08:55:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|12
1727082000000|2024-09-23 09:00:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727082900000|2024-09-23 09:15:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727083200000|2024-09-23 09:20:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727083500000|2024-09-23 09:25:00|9.65|9.6|9.65|9.6|9.66|9.61|9.64|9.59|9
1727083800000|2024-09-23 09:30:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727084400000|2024-09-23 09:40:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727084700000|2024-09-23 09:45:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727085000000|2024-09-23 09:50:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|10
1727085300000|2024-09-23 09:55:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|12
1727085900000|2024-09-23 10:05:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727086200000|2024-09-23 10:10:00|9.63|9.58|9.62|9.57|9.63|9.58|9.61|9.56|8
1727086500000|2024-09-23 10:15:00|9.63|9.58|9.61|9.56|9.63|9.58|9.6|9.55|21
1727086800000|2024-09-23 10:20:00|9.62|9.57|9.63|9.58|9.63|9.58|9.61|9.56|40
1727087100000|2024-09-23 10:25:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|12
1727087400000|2024-09-23 10:30:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727087700000|2024-09-23 10:35:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|15
1727088000000|2024-09-23 10:40:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|20
1727088600000|2024-09-23 10:50:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727088900000|2024-09-23 10:55:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727089200000|2024-09-23 11:00:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|5
1727089500000|2024-09-23 11:05:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|7
1727089800000|2024-09-23 11:10:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1727090100000|2024-09-23 11:15:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|16
1727090400000|2024-09-23 11:20:00|9.62|9.57|9.62|9.57|9.63|9.58|9.61|9.56|19
1727091000000|2024-09-23 11:30:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1727091300000|2024-09-23 11:35:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727091600000|2024-09-23 11:40:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727091900000|2024-09-23 11:45:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|9
1727092200000|2024-09-23 11:50:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1727092500000|2024-09-23 11:55:00|9.62|9.57|9.63|9.58|9.64|9.59|9.62|9.57|14
1727092800000|2024-09-23 12:00:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1727093100000|2024-09-23 12:05:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|13
1727093400000|2024-09-23 12:10:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|20
1727093700000|2024-09-23 12:15:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727094000000|2024-09-23 12:20:00|9.64|9.59|9.65|9.6|9.65|9.6|9.63|9.58|20
1727094300000|2024-09-23 12:25:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727094600000|2024-09-23 12:30:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727094900000|2024-09-23 12:35:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1727095800000|2024-09-23 12:50:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|11
1727096100000|2024-09-23 12:55:00|9.62|9.57|9.63|9.58|9.64|9.59|9.62|9.57|14
1727096400000|2024-09-23 13:00:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|8
1727096700000|2024-09-23 13:05:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1727097000000|2024-09-23 13:10:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1727097600000|2024-09-23 13:20:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1727098200000|2024-09-23 13:30:00|9.64|9.59|9.62|9.57|9.64|9.59|9.62|9.57|11
1727098500000|2024-09-23 13:35:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1727098800000|2024-09-23 13:40:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727099100000|2024-09-23 13:45:00|9.62|9.57|9.65|9.6|9.65|9.6|9.62|9.57|16
1727099400000|2024-09-23 13:50:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727099700000|2024-09-23 13:55:00|9.63|9.58|9.64|9.59|9.64|9.59|9.62|9.57|44
1727100000000|2024-09-23 14:00:00|9.63|9.58|9.63|9.58|9.65|9.6|9.63|9.58|31
1727100300000|2024-09-23 14:05:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|17
1727100600000|2024-09-23 14:10:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|33
1727100900000|2024-09-23 14:15:00|9.66|9.61|9.67|9.62|9.69|9.64|9.65|9.6|10
1727101200000|2024-09-23 14:20:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|14
1727101500000|2024-09-23 14:25:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727101800000|2024-09-23 14:30:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|14
1727102400000|2024-09-23 14:40:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|2
1727102700000|2024-09-23 14:45:00|9.62|9.57|9.64|9.59|9.64|9.59|9.62|9.57|17
1727103000000|2024-09-23 14:50:00|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|17
1727103300000|2024-09-23 14:55:00|9.64|9.59|9.65|9.6|9.66|9.61|9.64|9.59|24
1727103600000|2024-09-23 15:00:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727104500000|2024-09-23 15:15:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|23
1727105100000|2024-09-23 15:25:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|10
1727105400000|2024-09-23 15:30:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|15
1727105700000|2024-09-23 15:35:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|9
1727106000000|2024-09-23 15:40:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727106300000|2024-09-23 15:45:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727106600000|2024-09-23 15:50:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1727106900000|2024-09-23 15:55:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|10
1727107200000|2024-09-23 16:00:00|9.67|9.62|9.67|9.62|9.68|9.63|9.65|9.6|27
1727107500000|2024-09-23 16:05:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727107800000|2024-09-23 16:10:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727108100000|2024-09-23 16:15:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727108400000|2024-09-23 16:20:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727108700000|2024-09-23 16:25:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|10
1727109300000|2024-09-23 16:35:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|8
1727110800000|2024-09-23 17:00:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|11
1727111100000|2024-09-23 17:05:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|25
1727111400000|2024-09-23 17:10:00|9.65|9.6|9.65|9.6|9.66|9.61|9.64|9.59|15
1727112000000|2024-09-23 17:20:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|15
1727112300000|2024-09-23 17:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727112600000|2024-09-23 17:30:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1727112900000|2024-09-23 17:35:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|9
1727113200000|2024-09-23 17:40:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727113500000|2024-09-23 17:45:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|11
1727114100000|2024-09-23 17:55:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1727114400000|2024-09-23 18:00:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|12
1727114700000|2024-09-23 18:05:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1727115000000|2024-09-23 18:10:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|8
1727115600000|2024-09-23 18:20:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|19
1727115900000|2024-09-23 18:25:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|27
1727116200000|2024-09-23 18:30:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|13
1727116500000|2024-09-23 18:35:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1727117400000|2024-09-23 18:50:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1727117700000|2024-09-23 18:55:00|9.71|9.66|9.7|9.65|9.71|9.66|9.69|9.64|10
1727118000000|2024-09-23 19:00:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1727118300000|2024-09-23 19:05:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|11
1727118600000|2024-09-23 19:10:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|10
1727118900000|2024-09-23 19:15:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|16
1727119500000|2024-09-23 19:25:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1727119800000|2024-09-23 19:30:00|9.69|9.64|9.67|9.62|9.69|9.64|9.67|9.62|11
1727120100000|2024-09-23 19:35:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1727120700000|2024-09-23 19:45:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727121000000|2024-09-23 19:50:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1727121600000|2024-09-23 20:00:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727122500000|2024-09-23 20:15:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|12
1727123100000|2024-09-23 20:25:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727123400000|2024-09-23 20:30:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727123700000|2024-09-23 20:35:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|14
1727124000000|2024-09-23 20:40:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|17
1727124300000|2024-09-23 20:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727124600000|2024-09-23 20:50:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1727124900000|2024-09-23 20:55:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727125200000|2024-09-23 21:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|9
1727125800000|2024-09-23 21:10:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727126100000|2024-09-23 21:15:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|11
1727126400000|2024-09-23 21:20:00|9.62|9.57|9.64|9.59|9.66|9.61|9.61|9.56|27
1727126700000|2024-09-23 21:25:00|9.65|9.6|9.64|9.59|9.65|9.6|9.63|9.58|34
1727127000000|2024-09-23 21:30:00|9.63|9.58|9.65|9.6|9.66|9.61|9.63|9.58|29
1727127600000|2024-09-23 21:40:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1727127900000|2024-09-23 21:45:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|5
1727128200000|2024-09-23 21:50:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|5
1727128500000|2024-09-23 21:55:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1727128800000|2024-09-23 22:00:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727129100000|2024-09-23 22:05:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1727130300000|2024-09-23 22:25:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|17
1727130600000|2024-09-23 22:30:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1727130900000|2024-09-23 22:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727131200000|2024-09-23 22:40:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727131500000|2024-09-23 22:45:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1727131800000|2024-09-23 22:50:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|15
1727132100000|2024-09-23 22:55:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1727132400000|2024-09-23 23:00:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1727132700000|2024-09-23 23:05:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727133000000|2024-09-23 23:10:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1727133600000|2024-09-23 23:20:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1727133900000|2024-09-23 23:25:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|12
1727134200000|2024-09-23 23:30:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|27
1727134500000|2024-09-23 23:35:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727134800000|2024-09-23 23:40:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|8
1727135700000|2024-09-23 23:55:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|22
1727136000000|2024-09-24 00:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|5
1727136300000|2024-09-24 00:05:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|7
1727136600000|2024-09-24 00:10:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727137200000|2024-09-24 00:20:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727138400000|2024-09-24 00:40:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727138700000|2024-09-24 00:45:00|9.66|9.61|9.62|9.57|9.66|9.61|9.62|9.57|45
1727139000000|2024-09-24 00:50:00|9.61|9.56|9.61|9.56|9.63|9.58|9.61|9.56|39
1727139600000|2024-09-24 01:00:00|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|21
1727139900000|2024-09-24 01:05:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1727140200000|2024-09-24 01:10:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1727140500000|2024-09-24 01:15:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|7
1727140800000|2024-09-24 01:20:00|9.64|9.59|9.61|9.56|9.64|9.59|9.61|9.56|10
1727141100000|2024-09-24 01:25:00|9.6|9.55|9.6|9.55|9.61|9.56|9.59|9.54|9
1727141400000|2024-09-24 01:30:00|9.59|9.54|9.58|9.53|9.59|9.54|9.57|9.52|8
1727141700000|2024-09-24 01:35:00|9.59|9.54|9.59|9.54|9.61|9.56|9.58|9.53|27
1727142000000|2024-09-24 01:40:00|9.6|9.55|9.61|9.56|9.61|9.56|9.59|9.54|6
1727142300000|2024-09-24 01:45:00|9.6|9.55|9.6|9.55|9.62|9.57|9.6|9.55|31
1727142600000|2024-09-24 01:50:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|24
1727142900000|2024-09-24 01:55:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1727143200000|2024-09-24 02:00:00|9.62|9.57|9.6|9.55|9.62|9.57|9.6|9.55|3
1727143500000|2024-09-24 02:05:00|9.61|9.56|9.6|9.55|9.61|9.56|9.59|9.54|14
1727143800000|2024-09-24 02:10:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|17
1727144100000|2024-09-24 02:15:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727144400000|2024-09-24 02:20:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|23
1727145000000|2024-09-24 02:30:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|4
1727145300000|2024-09-24 02:35:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|4
1727146200000|2024-09-24 02:50:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727146500000|2024-09-24 02:55:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|20
1727146800000|2024-09-24 03:00:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|7
1727147100000|2024-09-24 03:05:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|14
1727147400000|2024-09-24 03:10:00|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|27
1727147700000|2024-09-24 03:15:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|21
1727148000000|2024-09-24 03:20:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1727148300000|2024-09-24 03:25:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|11
1727148900000|2024-09-24 03:35:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1727149200000|2024-09-24 03:40:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|17
1727149500000|2024-09-24 03:45:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727150100000|2024-09-24 03:55:00|9.65|9.6|9.64|9.59|9.65|9.6|9.63|9.58|10
1727150400000|2024-09-24 04:00:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|7
1727150700000|2024-09-24 04:05:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|15
1727151300000|2024-09-24 04:15:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1727151600000|2024-09-24 04:20:00|9.6|9.55|9.61|9.56|9.61|9.56|9.59|9.54|14
1727151900000|2024-09-24 04:25:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1727152200000|2024-09-24 04:30:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|14
1727152500000|2024-09-24 04:35:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|14
1727152800000|2024-09-24 04:40:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|11
1727153100000|2024-09-24 04:45:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1727153400000|2024-09-24 04:50:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727153700000|2024-09-24 04:55:00|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|3
1727154000000|2024-09-24 05:00:00|9.56|9.51|9.57|9.52|9.58|9.53|9.56|9.51|10
1727154300000|2024-09-24 05:05:00|9.58|9.53|9.59|9.54|9.59|9.54|9.57|9.52|6
1727154600000|2024-09-24 05:10:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|8
1727154900000|2024-09-24 05:15:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|16
1727155500000|2024-09-24 05:25:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727155800000|2024-09-24 05:30:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1727156700000|2024-09-24 05:45:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|9
1727157900000|2024-09-24 06:05:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727158200000|2024-09-24 06:10:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727158500000|2024-09-24 06:15:00|9.63|9.58|9.64|9.59|9.64|9.59|9.62|9.57|12
1727158800000|2024-09-24 06:20:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|17
1727159700000|2024-09-24 06:35:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1727160000000|2024-09-24 06:40:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727160300000|2024-09-24 06:45:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1727160600000|2024-09-24 06:50:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727160900000|2024-09-24 06:55:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|5
1727161200000|2024-09-24 07:00:00|9.63|9.58|9.64|9.59|9.65|9.6|9.62|9.57|10
1727161500000|2024-09-24 07:05:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727161800000|2024-09-24 07:10:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|17
1727162100000|2024-09-24 07:15:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|18
1727162700000|2024-09-24 07:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727163600000|2024-09-24 07:40:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727164200000|2024-09-24 07:50:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727164500000|2024-09-24 07:55:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|3
1727164800000|2024-09-24 08:00:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1727165100000|2024-09-24 08:05:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|24
1727165400000|2024-09-24 08:10:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|6
1727166000000|2024-09-24 08:20:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727166900000|2024-09-24 08:35:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|11
1727167200000|2024-09-24 08:40:00|9.67|9.62|9.68|9.63|9.69|9.64|9.67|9.62|6
1727168400000|2024-09-24 09:00:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|22
1727168700000|2024-09-24 09:05:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|10
1727169300000|2024-09-24 09:15:00|9.67|9.62|9.64|9.59|9.67|9.62|9.64|9.59|16
1727169600000|2024-09-24 09:20:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1727169900000|2024-09-24 09:25:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727170500000|2024-09-24 09:35:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|7
1727170800000|2024-09-24 09:40:00|9.64|9.59|9.63|9.58|9.64|9.59|9.62|9.57|16
1727171100000|2024-09-24 09:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727171700000|2024-09-24 09:55:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727172900000|2024-09-24 10:15:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1727173200000|2024-09-24 10:20:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|19
1727173800000|2024-09-24 10:30:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727174400000|2024-09-24 10:40:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727175000000|2024-09-24 10:50:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1727175300000|2024-09-24 10:55:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727176200000|2024-09-24 11:10:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1727176500000|2024-09-24 11:15:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|26
1727176800000|2024-09-24 11:20:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|17
1727177100000|2024-09-24 11:25:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1727177400000|2024-09-24 11:30:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727177700000|2024-09-24 11:35:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727178000000|2024-09-24 11:40:00|9.66|9.61|9.66|9.61|9.67|9.62|9.65|9.6|11
1727178300000|2024-09-24 11:45:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|22
1727179800000|2024-09-24 12:10:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727180100000|2024-09-24 12:15:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727180400000|2024-09-24 12:20:00|9.65|9.6|9.66|9.61|9.67|9.62|9.64|9.59|12
1727180700000|2024-09-24 12:25:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|7
1727181000000|2024-09-24 12:30:00|9.66|9.61|9.67|9.62|9.67|9.62|9.65|9.6|10
1727181300000|2024-09-24 12:35:00|9.66|9.61|9.66|9.61|9.67|9.62|9.65|9.6|13
1727181600000|2024-09-24 12:40:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|12
1727181900000|2024-09-24 12:45:00|9.67|9.62|9.65|9.6|9.67|9.62|9.64|9.59|5
1727182200000|2024-09-24 12:50:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|9
1727182500000|2024-09-24 12:55:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|13
1727182800000|2024-09-24 13:00:00|9.64|9.59|9.65|9.6|9.65|9.6|9.63|9.58|16
1727183100000|2024-09-24 13:05:00|9.64|9.59|9.65|9.6|9.65|9.6|9.63|9.58|8
1727183400000|2024-09-24 13:10:00|9.66|9.61|9.67|9.62|9.67|9.62|9.65|9.6|4
1727183700000|2024-09-24 13:15:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727184000000|2024-09-24 13:20:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1727184900000|2024-09-24 13:35:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727185200000|2024-09-24 13:40:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1727185500000|2024-09-24 13:45:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|11
1727185800000|2024-09-24 13:50:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|51
1727186100000|2024-09-24 13:55:00|9.68|9.63|9.66|9.61|9.68|9.63|9.66|9.61|17
1727186400000|2024-09-24 14:00:00|9.65|9.6|9.59|9.54|9.65|9.6|9.58|9.53|25
1727186700000|2024-09-24 14:05:00|9.58|9.53|9.62|9.57|9.63|9.58|9.58|9.53|23
1727187300000|2024-09-24 14:15:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|15
1727187600000|2024-09-24 14:20:00|9.59|9.54|9.58|9.53|9.6|9.55|9.57|9.52|66
1727187900000|2024-09-24 14:25:00|9.57|9.52|9.53|9.48|9.58|9.53|9.53|9.48|37
1727188200000|2024-09-24 14:30:00|9.54|9.49|9.54|9.49|9.56|9.51|9.54|9.49|37
1727188500000|2024-09-24 14:35:00|9.55|9.5|9.55|9.5|9.56|9.51|9.52|9.47|35
1727188800000|2024-09-24 14:40:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1727189100000|2024-09-24 14:45:00|9.56|9.51|9.57|9.52|9.59|9.54|9.56|9.51|30
1727189400000|2024-09-24 14:50:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727189700000|2024-09-24 14:55:00|9.59|9.54|9.6|9.55|9.6|9.55|9.58|9.53|14
1727190000000|2024-09-24 15:00:00|9.59|9.54|9.58|9.53|9.6|9.55|9.57|9.52|30
1727190600000|2024-09-24 15:10:00|9.59|9.54|9.59|9.54|9.61|9.56|9.59|9.54|7
1727190900000|2024-09-24 15:15:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|66
1727191200000|2024-09-24 15:20:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|31
1727191500000|2024-09-24 15:25:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1727192700000|2024-09-24 15:45:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727193000000|2024-09-24 15:50:00|9.56|9.51|9.57|9.52|9.58|9.53|9.56|9.51|30
1727193300000|2024-09-24 15:55:00|9.58|9.53|9.55|9.5|9.58|9.53|9.55|9.5|6
1727193600000|2024-09-24 16:00:00|9.56|9.51|9.58|9.53|9.58|9.53|9.55|9.5|15
1727193900000|2024-09-24 16:05:00|9.57|9.52|9.56|9.51|9.58|9.53|9.56|9.51|16
1727194200000|2024-09-24 16:10:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|13
1727194500000|2024-09-24 16:15:00|9.56|9.51|9.58|9.53|9.58|9.53|9.56|9.51|15
1727194800000|2024-09-24 16:20:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1727195700000|2024-09-24 16:35:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1727196600000|2024-09-24 16:50:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1727196900000|2024-09-24 16:55:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1727198700000|2024-09-24 17:25:00|9.57|9.52|9.58|9.53|9.59|9.54|9.56|9.51|28
1727199000000|2024-09-24 17:30:00|9.59|9.54|9.6|9.55|9.6|9.55|9.58|9.53|24
1727199300000|2024-09-24 17:35:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|33
1727199600000|2024-09-24 17:40:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|11
1727199900000|2024-09-24 17:45:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|24
1727200200000|2024-09-24 17:50:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727201100000|2024-09-24 18:05:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|10
1727201400000|2024-09-24 18:10:00|9.61|9.56|9.59|9.54|9.61|9.56|9.59|9.54|2
1727201700000|2024-09-24 18:15:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|47
1727202000000|2024-09-24 18:20:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|20
1727202300000|2024-09-24 18:25:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1727202600000|2024-09-24 18:30:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1727202900000|2024-09-24 18:35:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|16
1727203500000|2024-09-24 18:45:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1727203800000|2024-09-24 18:50:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1727204100000|2024-09-24 18:55:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727204700000|2024-09-24 19:05:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1727205300000|2024-09-24 19:15:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|12
1727205900000|2024-09-24 19:25:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|9
1727206500000|2024-09-24 19:35:00|9.6|9.55|9.61|9.56|9.62|9.57|9.6|9.55|4
1727206800000|2024-09-24 19:40:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727207100000|2024-09-24 19:45:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|5
1727207400000|2024-09-24 19:50:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|3
1727207700000|2024-09-24 19:55:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|16
1727208000000|2024-09-24 20:00:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727208300000|2024-09-24 20:05:00|9.64|9.59|9.64|9.59|9.66|9.61|9.63|9.58|27
1727208600000|2024-09-24 20:10:00|9.65|9.6|9.64|9.59|9.65|9.6|9.63|9.58|30
1727208900000|2024-09-24 20:15:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|27
1727209200000|2024-09-24 20:20:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1727209800000|2024-09-24 20:30:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|8
1727210100000|2024-09-24 20:35:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727210400000|2024-09-24 20:40:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727210700000|2024-09-24 20:45:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727211000000|2024-09-24 20:50:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1727211300000|2024-09-24 20:55:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1727211600000|2024-09-24 21:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1727211900000|2024-09-24 21:05:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727212200000|2024-09-24 21:10:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727212500000|2024-09-24 21:15:00|9.67|9.62|9.65|9.6|9.67|9.62|9.65|9.6|3
1727212800000|2024-09-24 21:20:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727213400000|2024-09-24 21:30:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|15
1727213700000|2024-09-24 21:35:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1727214000000|2024-09-24 21:40:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1727214300000|2024-09-24 21:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727214900000|2024-09-24 21:55:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1727215200000|2024-09-24 22:00:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727215500000|2024-09-24 22:05:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|11
1727215800000|2024-09-24 22:10:00|9.67|9.62|9.69|9.64|9.69|9.64|9.67|9.62|17
1727216100000|2024-09-24 22:15:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|9
1727216400000|2024-09-24 22:20:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|26
1727216700000|2024-09-24 22:25:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|13
1727217000000|2024-09-24 22:30:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1727217300000|2024-09-24 22:35:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727217600000|2024-09-24 22:40:00|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|34
1727217900000|2024-09-24 22:45:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|21
1727218200000|2024-09-24 22:50:00|9.68|9.63|9.69|9.64|9.69|9.64|9.67|9.62|4
1727218500000|2024-09-24 22:55:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|12
1727218800000|2024-09-24 23:00:00|9.7|9.65|9.71|9.66|9.71|9.66|9.69|9.64|26
1727219100000|2024-09-24 23:05:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|19
1727219400000|2024-09-24 23:10:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|11
1727219700000|2024-09-24 23:15:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|18
1727220900000|2024-09-24 23:35:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1727221200000|2024-09-24 23:40:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727221500000|2024-09-24 23:45:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|22
1727221800000|2024-09-24 23:50:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|7
1727222100000|2024-09-24 23:55:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|5
1727222400000|2024-09-25 00:00:00|9.72|9.67|9.71|9.66|9.72|9.67|9.7|9.65|12
1727222700000|2024-09-25 00:05:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1727223000000|2024-09-25 00:10:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1727223300000|2024-09-25 00:15:00|9.7|9.65|9.68|9.63|9.71|9.66|9.68|9.63|27
1727223600000|2024-09-25 00:20:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1727223900000|2024-09-25 00:25:00|9.69|9.64|9.71|9.66|9.72|9.67|9.69|9.64|9
1727224200000|2024-09-25 00:30:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|25
1727224500000|2024-09-25 00:35:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727224800000|2024-09-25 00:40:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|7
1727225100000|2024-09-25 00:45:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|20
1727225400000|2024-09-25 00:50:00|9.71|9.66|9.69|9.64|9.72|9.67|9.69|9.64|19
1727225700000|2024-09-25 00:55:00|9.7|9.65|9.69|9.64|9.7|9.65|9.68|9.63|34
1727226000000|2024-09-25 01:00:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|29
1727226300000|2024-09-25 01:05:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|16
1727226600000|2024-09-25 01:10:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|9
1727226900000|2024-09-25 01:15:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727227200000|2024-09-25 01:20:00|9.71|9.66|9.72|9.67|9.73|9.68|9.71|9.66|4
1727227500000|2024-09-25 01:25:00|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|37
1727227800000|2024-09-25 01:30:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|8
1727228700000|2024-09-25 01:45:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727229600000|2024-09-25 02:00:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|13
1727229900000|2024-09-25 02:05:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|26
1727230200000|2024-09-25 02:10:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1727230800000|2024-09-25 02:20:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1727231100000|2024-09-25 02:25:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|22
1727231400000|2024-09-25 02:30:00|9.71|9.66|9.72|9.67|9.73|9.68|9.71|9.66|6
1727231700000|2024-09-25 02:35:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|25
1727232000000|2024-09-25 02:40:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|6
1727232300000|2024-09-25 02:45:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|7
1727232900000|2024-09-25 02:55:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|8
1727233200000|2024-09-25 03:00:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1727233500000|2024-09-25 03:05:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727233800000|2024-09-25 03:10:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|5
1727234400000|2024-09-25 03:20:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1727234700000|2024-09-25 03:25:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|58
1727235000000|2024-09-25 03:30:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727235300000|2024-09-25 03:35:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1727235600000|2024-09-25 03:40:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1727236200000|2024-09-25 03:50:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1727237100000|2024-09-25 04:05:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1727237400000|2024-09-25 04:10:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727238000000|2024-09-25 04:20:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727238300000|2024-09-25 04:25:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1727238600000|2024-09-25 04:30:00|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|3
1727238900000|2024-09-25 04:35:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727239200000|2024-09-25 04:40:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|14
1727239500000|2024-09-25 04:45:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1727239800000|2024-09-25 04:50:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|9
1727240100000|2024-09-25 04:55:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1727240400000|2024-09-25 05:00:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|12
1727240700000|2024-09-25 05:05:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1727241300000|2024-09-25 05:15:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1727241600000|2024-09-25 05:20:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727242800000|2024-09-25 05:40:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|7
1727244000000|2024-09-25 06:00:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|11
1727244600000|2024-09-25 06:10:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727244900000|2024-09-25 06:15:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|26
1727245200000|2024-09-25 06:20:00|9.69|9.64|9.67|9.62|9.69|9.64|9.67|9.62|5
1727245500000|2024-09-25 06:25:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|10
1727245800000|2024-09-25 06:30:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727246100000|2024-09-25 06:35:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1727246400000|2024-09-25 06:40:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|12
1727246700000|2024-09-25 06:45:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|16
1727247000000|2024-09-25 06:50:00|9.67|9.62|9.7|9.65|9.71|9.66|9.67|9.62|10
1727247300000|2024-09-25 06:55:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727247600000|2024-09-25 07:00:00|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|26
1727247900000|2024-09-25 07:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727248200000|2024-09-25 07:10:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1727248500000|2024-09-25 07:15:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|22
1727248800000|2024-09-25 07:20:00|9.66|9.61|9.66|9.61|9.67|9.62|9.65|9.6|23
1727249100000|2024-09-25 07:25:00|9.67|9.62|9.68|9.63|9.68|9.63|9.66|9.61|18
1727249400000|2024-09-25 07:30:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|31
1727249700000|2024-09-25 07:35:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727250000000|2024-09-25 07:40:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|12
1727250300000|2024-09-25 07:45:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|6
1727250900000|2024-09-25 07:55:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1727251200000|2024-09-25 08:00:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1727251500000|2024-09-25 08:05:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|3
1727251800000|2024-09-25 08:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|9
1727252100000|2024-09-25 08:15:00|9.68|9.63|9.7|9.65|9.71|9.66|9.68|9.63|13
1727252400000|2024-09-25 08:20:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727252700000|2024-09-25 08:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1727253000000|2024-09-25 08:30:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1727253300000|2024-09-25 08:35:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727254200000|2024-09-25 08:50:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727254800000|2024-09-25 09:00:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727255100000|2024-09-25 09:05:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727255400000|2024-09-25 09:10:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|3
1727256000000|2024-09-25 09:20:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1727256300000|2024-09-25 09:25:00|9.72|9.67|9.71|9.66|9.73|9.68|9.71|9.66|4
1727256600000|2024-09-25 09:30:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1727256900000|2024-09-25 09:35:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1727257200000|2024-09-25 09:40:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|20
1727257500000|2024-09-25 09:45:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|5
1727257800000|2024-09-25 09:50:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727258100000|2024-09-25 09:55:00|9.69|9.64|9.67|9.62|9.7|9.65|9.67|9.62|13
1727258400000|2024-09-25 10:00:00|9.68|9.63|9.67|9.62|9.69|9.64|9.67|9.62|14
1727258700000|2024-09-25 10:05:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|9
1727259000000|2024-09-25 10:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|11
1727259300000|2024-09-25 10:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727259600000|2024-09-25 10:20:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|7
1727259900000|2024-09-25 10:25:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1727260200000|2024-09-25 10:30:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|6
1727260500000|2024-09-25 10:35:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1727260800000|2024-09-25 10:40:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727261100000|2024-09-25 10:45:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|32
1727261700000|2024-09-25 10:55:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727262000000|2024-09-25 11:00:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1727262300000|2024-09-25 11:05:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727263200000|2024-09-25 11:20:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727263500000|2024-09-25 11:25:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|11
1727263800000|2024-09-25 11:30:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|5
1727264100000|2024-09-25 11:35:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|7
1727264700000|2024-09-25 11:45:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|10
1727265000000|2024-09-25 11:50:00|9.67|9.62|9.69|9.64|9.69|9.64|9.67|9.62|15
1727265300000|2024-09-25 11:55:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727265900000|2024-09-25 12:05:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1727266200000|2024-09-25 12:10:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|28
1727266500000|2024-09-25 12:15:00|9.71|9.66|9.72|9.67|9.73|9.68|9.71|9.66|8
1727266800000|2024-09-25 12:20:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1727267100000|2024-09-25 12:25:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727267700000|2024-09-25 12:35:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1727268000000|2024-09-25 12:40:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1727268300000|2024-09-25 12:45:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727268600000|2024-09-25 12:50:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|13
1727268900000|2024-09-25 12:55:00|9.68|9.63|9.69|9.64|9.7|9.65|9.68|9.63|40
1727269200000|2024-09-25 13:00:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727269500000|2024-09-25 13:05:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|12
1727269800000|2024-09-25 13:10:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|8
1727270100000|2024-09-25 13:15:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|27
1727270400000|2024-09-25 13:20:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|11
1727270700000|2024-09-25 13:25:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1727271000000|2024-09-25 13:30:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|25
1727271300000|2024-09-25 13:35:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|17
1727271600000|2024-09-25 13:40:00|9.68|9.63|9.66|9.61|9.68|9.63|9.66|9.61|16
1727271900000|2024-09-25 13:45:00|9.67|9.62|9.68|9.63|9.69|9.64|9.66|9.61|38
1727272200000|2024-09-25 13:50:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1727272500000|2024-09-25 13:55:00|9.67|9.62|9.69|9.64|9.7|9.65|9.67|9.62|11
1727272800000|2024-09-25 14:00:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|33
1727273100000|2024-09-25 14:05:00|9.69|9.64|9.71|9.66|9.72|9.67|9.69|9.64|29
1727273700000|2024-09-25 14:15:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|25
1727274000000|2024-09-25 14:20:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|5
1727274300000|2024-09-25 14:25:00|9.72|9.67|9.72|9.67|9.72|9.67|9.7|9.65|23
1727274900000|2024-09-25 14:35:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1727275200000|2024-09-25 14:40:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|12
1727275800000|2024-09-25 14:50:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|23
1727276100000|2024-09-25 14:55:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|11
1727276400000|2024-09-25 15:00:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|27
1727276700000|2024-09-25 15:05:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|6
1727277000000|2024-09-25 15:10:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|21
1727277300000|2024-09-25 15:15:00|9.74|9.69|9.75|9.7|9.75|9.7|9.73|9.68|26
1727277600000|2024-09-25 15:20:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|21
1727277900000|2024-09-25 15:25:00|9.73|9.68|9.72|9.67|9.74|9.69|9.72|9.67|10
1727278200000|2024-09-25 15:30:00|9.73|9.68|9.71|9.66|9.73|9.68|9.71|9.66|13
1727278500000|2024-09-25 15:35:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1727279100000|2024-09-25 15:45:00|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|3
1727279400000|2024-09-25 15:50:00|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|20
1727279700000|2024-09-25 15:55:00|9.67|9.62|9.66|9.61|9.68|9.63|9.66|9.61|4
1727280000000|2024-09-25 16:00:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|27
1727280300000|2024-09-25 16:05:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|15
1727280900000|2024-09-25 16:15:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|10
1727281200000|2024-09-25 16:20:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1727281500000|2024-09-25 16:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1727281800000|2024-09-25 16:30:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1727282100000|2024-09-25 16:35:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|8
1727282400000|2024-09-25 16:40:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1727282700000|2024-09-25 16:45:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1727283000000|2024-09-25 16:50:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|24
1727283300000|2024-09-25 16:55:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|12
1727283600000|2024-09-25 17:00:00|9.69|9.64|9.67|9.62|9.69|9.64|9.67|9.62|7
1727283900000|2024-09-25 17:05:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727284200000|2024-09-25 17:10:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1727284500000|2024-09-25 17:15:00|9.67|9.62|9.65|9.6|9.67|9.62|9.65|9.6|3
1727284800000|2024-09-25 17:20:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|11
1727285100000|2024-09-25 17:25:00|9.67|9.62|9.63|9.58|9.67|9.62|9.63|9.58|27
1727285400000|2024-09-25 17:30:00|9.64|9.59|9.63|9.58|9.65|9.6|9.63|9.58|30
1727285700000|2024-09-25 17:35:00|9.64|9.59|9.64|9.59|9.64|9.59|9.62|9.57|51
1727286000000|2024-09-25 17:40:00|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|17
1727286300000|2024-09-25 17:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1727286600000|2024-09-25 17:50:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|16
1727286900000|2024-09-25 17:55:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|33
1727287200000|2024-09-25 18:00:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1727287500000|2024-09-25 18:05:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|21
1727287800000|2024-09-25 18:10:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1727288100000|2024-09-25 18:15:00|9.64|9.59|9.65|9.6|9.66|9.61|9.64|9.59|14
1727288400000|2024-09-25 18:20:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727288700000|2024-09-25 18:25:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|6
1727289000000|2024-09-25 18:30:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1727289300000|2024-09-25 18:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1727289600000|2024-09-25 18:40:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1727289900000|2024-09-25 18:45:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727290200000|2024-09-25 18:50:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1727290500000|2024-09-25 18:55:00|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|13
1727291100000|2024-09-25 19:05:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727291700000|2024-09-25 19:15:00|9.66|9.61|9.65|9.6|9.66|9.61|9.64|9.59|6
1727292000000|2024-09-25 19:20:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|12
1727292300000|2024-09-25 19:25:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|7
1727292600000|2024-09-25 19:30:00|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|5
1727292900000|2024-09-25 19:35:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727294400000|2024-09-25 20:00:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1727294700000|2024-09-25 20:05:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727295000000|2024-09-25 20:10:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1727295300000|2024-09-25 20:15:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1727295600000|2024-09-25 20:20:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|6
1727296500000|2024-09-25 20:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1727297100000|2024-09-25 20:45:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1727297700000|2024-09-25 20:55:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1727298000000|2024-09-25 21:00:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1727298300000|2024-09-25 21:05:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|3
1727298600000|2024-09-25 21:10:00|9.66|9.61|9.65|9.6|9.67|9.62|9.65|9.6|10
1727298900000|2024-09-25 21:15:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727299500000|2024-09-25 21:25:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727300700000|2024-09-25 21:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1727301000000|2024-09-25 21:50:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1727301300000|2024-09-25 21:55:00|9.66|9.61|9.65|9.6|9.67|9.62|9.65|9.6|4
1727301600000|2024-09-25 22:00:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727301900000|2024-09-25 22:05:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1727302500000|2024-09-25 22:15:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727303400000|2024-09-25 22:30:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|7
1727303700000|2024-09-25 22:35:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|11
1727304300000|2024-09-25 22:45:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1727304900000|2024-09-25 22:55:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1727305500000|2024-09-25 23:05:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727305800000|2024-09-25 23:10:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|14
1727306100000|2024-09-25 23:15:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|13
1727306400000|2024-09-25 23:20:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|13
1727307300000|2024-09-25 23:35:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727307600000|2024-09-25 23:40:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|10
1727307900000|2024-09-25 23:45:00|9.6|9.55|9.61|9.56|9.61|9.56|9.59|9.54|4
1727308500000|2024-09-25 23:55:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|46
1727308800000|2024-09-26 00:00:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1727309100000|2024-09-26 00:05:00|9.64|9.59|9.65|9.6|9.65|9.6|9.63|9.58|4
1727309400000|2024-09-26 00:10:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1727309700000|2024-09-26 00:15:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|15
1727310300000|2024-09-26 00:25:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727310600000|2024-09-26 00:30:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|23
1727310900000|2024-09-26 00:35:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1727311200000|2024-09-26 00:40:00|9.6|9.55|9.58|9.53|9.61|9.56|9.58|9.53|19
1727311500000|2024-09-26 00:45:00|9.57|9.52|9.52|9.47|9.57|9.52|9.52|9.47|12
1727311800000|2024-09-26 00:50:00|9.53|9.48|9.53|9.48|9.53|9.48|9.51|9.46|35
1727312100000|2024-09-26 00:55:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|17
1727312400000|2024-09-26 01:00:00|9.53|9.48|9.51|9.46|9.53|9.48|9.51|9.46|43
1727312700000|2024-09-26 01:05:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|23
1727313000000|2024-09-26 01:10:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1727313300000|2024-09-26 01:15:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|23
1727313600000|2024-09-26 01:20:00|9.52|9.47|9.53|9.48|9.53|9.48|9.51|9.46|20
1727313900000|2024-09-26 01:25:00|9.52|9.47|9.52|9.47|9.53|9.48|9.51|9.46|15
1727314200000|2024-09-26 01:30:00|9.53|9.48|9.52|9.47|9.53|9.48|9.51|9.46|14
1727314500000|2024-09-26 01:35:00|9.51|9.46|9.51|9.46|9.52|9.47|9.5|9.45|5
1727314800000|2024-09-26 01:40:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|8
1727315100000|2024-09-26 01:45:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1727315400000|2024-09-26 01:50:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|16
1727315700000|2024-09-26 01:55:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1727316000000|2024-09-26 02:00:00|9.57|9.52|9.58|9.53|9.59|9.54|9.57|9.52|3
1727316600000|2024-09-26 02:10:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1727316900000|2024-09-26 02:15:00|9.58|9.53|9.59|9.54|9.59|9.54|9.57|9.52|10
1727317200000|2024-09-26 02:20:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|18
1727317500000|2024-09-26 02:25:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727317800000|2024-09-26 02:30:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1727318100000|2024-09-26 02:35:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|40
1727318400000|2024-09-26 02:40:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1727319000000|2024-09-26 02:50:00|9.61|9.56|9.6|9.55|9.62|9.57|9.6|9.55|6
1727319300000|2024-09-26 02:55:00|9.61|9.56|9.59|9.54|9.61|9.56|9.59|9.54|3
1727319600000|2024-09-26 03:00:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|4
1727319900000|2024-09-26 03:05:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|6
1727320200000|2024-09-26 03:10:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1727320500000|2024-09-26 03:15:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1727320800000|2024-09-26 03:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1727321100000|2024-09-26 03:25:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1727321400000|2024-09-26 03:30:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|22
1727321700000|2024-09-26 03:35:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|14
1727322000000|2024-09-26 03:40:00|9.6|9.55|9.61|9.56|9.61|9.56|9.59|9.54|18
1727322300000|2024-09-26 03:45:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727322600000|2024-09-26 03:50:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|11
1727322900000|2024-09-26 03:55:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1727323200000|2024-09-26 04:00:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727323800000|2024-09-26 04:10:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1727324100000|2024-09-26 04:15:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|15
1727324400000|2024-09-26 04:20:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|15
1727325000000|2024-09-26 04:30:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1727325300000|2024-09-26 04:35:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1727325600000|2024-09-26 04:40:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727325900000|2024-09-26 04:45:00|9.6|9.55|9.58|9.53|9.61|9.56|9.58|9.53|7
1727326200000|2024-09-26 04:50:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|10
1727326500000|2024-09-26 04:55:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1727326800000|2024-09-26 05:00:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1727327100000|2024-09-26 05:05:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1727327700000|2024-09-26 05:15:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1727328000000|2024-09-26 05:20:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|26
1727328300000|2024-09-26 05:25:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1727328600000|2024-09-26 05:30:00|9.64|9.59|9.63|9.58|9.65|9.6|9.63|9.58|42
1727328900000|2024-09-26 05:35:00|9.62|9.57|9.64|9.59|9.64|9.59|9.62|9.57|29
1727329200000|2024-09-26 05:40:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|21
1727329500000|2024-09-26 05:45:00|9.66|9.61|9.64|9.59|9.67|9.62|9.64|9.59|11
1727329800000|2024-09-26 05:50:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|14
1727330100000|2024-09-26 05:55:00|9.63|9.58|9.67|9.62|9.67|9.62|9.63|9.58|13
1727330400000|2024-09-26 06:00:00|9.66|9.61|9.63|9.58|9.66|9.61|9.63|9.58|16
1727331600000|2024-09-26 06:20:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|12
1727331900000|2024-09-26 06:25:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|34
1727332200000|2024-09-26 06:30:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|35
1727332800000|2024-09-26 06:40:00|9.67|9.62|9.68|9.63|9.69|9.64|9.67|9.62|12
1727333100000|2024-09-26 06:45:00|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|20
1727333400000|2024-09-26 06:50:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|11
1727333700000|2024-09-26 06:55:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|28
1727334000000|2024-09-26 07:00:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1727334300000|2024-09-26 07:05:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|15
1727334900000|2024-09-26 07:15:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|23
1727335200000|2024-09-26 07:20:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|17
1727335500000|2024-09-26 07:25:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|21
1727336100000|2024-09-26 07:35:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1727336400000|2024-09-26 07:40:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|31
1727336700000|2024-09-26 07:45:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1727337000000|2024-09-26 07:50:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|9
1727337300000|2024-09-26 07:55:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1727337600000|2024-09-26 08:00:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|8
1727337900000|2024-09-26 08:05:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|5
1727338200000|2024-09-26 08:10:00|9.75|9.7|9.74|9.69|9.76|9.71|9.74|9.69|62
1727338500000|2024-09-26 08:15:00|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|87
1727338800000|2024-09-26 08:20:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1727339700000|2024-09-26 08:35:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|14
1727340000000|2024-09-26 08:40:00|9.72|9.67|9.71|9.66|9.73|9.68|9.71|9.66|6
1727340900000|2024-09-26 08:55:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1727341200000|2024-09-26 09:00:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1727341800000|2024-09-26 09:10:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|24
1727342100000|2024-09-26 09:15:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|8
1727342400000|2024-09-26 09:20:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1727342700000|2024-09-26 09:25:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|7
1727343000000|2024-09-26 09:30:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1727343300000|2024-09-26 09:35:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|13
1727343600000|2024-09-26 09:40:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727344200000|2024-09-26 09:50:00|9.74|9.69|9.72|9.67|9.74|9.69|9.72|9.67|7
1727344500000|2024-09-26 09:55:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|16
1727344800000|2024-09-26 10:00:00|9.73|9.68|9.74|9.69|9.74|9.69|9.72|9.67|20
1727345100000|2024-09-26 10:05:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1727345400000|2024-09-26 10:10:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1727345700000|2024-09-26 10:15:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|34
1727346000000|2024-09-26 10:20:00|9.77|9.72|9.76|9.71|9.77|9.72|9.75|9.7|30
1727346300000|2024-09-26 10:25:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|17
1727346600000|2024-09-26 10:30:00|9.76|9.71|9.77|9.72|9.78|9.73|9.76|9.71|50
1727347800000|2024-09-26 10:50:00|9.78|9.73|9.79|9.74|9.8|9.75|9.78|9.73|106
1727348100000|2024-09-26 10:55:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|39
1727349000000|2024-09-26 11:10:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727349300000|2024-09-26 11:15:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|9
1727349600000|2024-09-26 11:20:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727349900000|2024-09-26 11:25:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|10
1727350200000|2024-09-26 11:30:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|20
1727350500000|2024-09-26 11:35:00|9.78|9.73|9.79|9.74|9.79|9.74|9.77|9.72|4
1727350800000|2024-09-26 11:40:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727351100000|2024-09-26 11:45:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727351400000|2024-09-26 11:50:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727351700000|2024-09-26 11:55:00|9.79|9.74|9.8|9.75|9.8|9.75|9.78|9.73|30
1727352300000|2024-09-26 12:05:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|64
1727352600000|2024-09-26 12:10:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1727352900000|2024-09-26 12:15:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|22
1727353800000|2024-09-26 12:30:00|9.83|9.78|9.81|9.76|9.83|9.78|9.81|9.76|19
1727354400000|2024-09-26 12:40:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|21
1727355300000|2024-09-26 12:55:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1727355600000|2024-09-26 13:00:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|2
1727355900000|2024-09-26 13:05:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727356200000|2024-09-26 13:10:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1727356500000|2024-09-26 13:15:00|9.83|9.78|9.83|9.78|9.83|9.78|9.83|9.78|1
1727357100000|2024-09-26 13:25:00|9.82|9.77|9.83|9.78|9.84|9.79|9.82|9.77|18
1727357400000|2024-09-26 13:30:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|18
1727357700000|2024-09-26 13:35:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|5
1727358000000|2024-09-26 13:40:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|16
1727358300000|2024-09-26 13:45:00|9.83|9.78|9.83|9.78|9.84|9.79|9.82|9.77|41
1727358600000|2024-09-26 13:50:00|9.82|9.77|9.84|9.79|9.84|9.79|9.82|9.77|37
1727358900000|2024-09-26 13:55:00|9.85|9.8|9.87|9.82|9.87|9.82|9.85|9.8|7
1727359200000|2024-09-26 14:00:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|22
1727359500000|2024-09-26 14:05:00|9.86|9.81|9.86|9.81|9.86|9.81|9.84|9.79|21
1727359800000|2024-09-26 14:10:00|9.88|9.83|9.89|9.84|9.9|9.85|9.88|9.83|12
1727360100000|2024-09-26 14:15:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|32
1727360400000|2024-09-26 14:20:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|10
1727360700000|2024-09-26 14:25:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727361000000|2024-09-26 14:30:00|9.87|9.82|9.87|9.82|9.87|9.82|9.85|9.8|52
1727361300000|2024-09-26 14:35:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|20
1727362500000|2024-09-26 14:55:00|9.86|9.81|9.83|9.78|9.86|9.81|9.83|9.78|24
1727362800000|2024-09-26 15:00:00|9.82|9.77|9.83|9.78|9.83|9.78|9.81|9.76|72
1727363100000|2024-09-26 15:05:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|13
1727363400000|2024-09-26 15:10:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|8
1727364300000|2024-09-26 15:25:00|9.85|9.8|9.87|9.82|9.87|9.82|9.85|9.8|15
1727364600000|2024-09-26 15:30:00|9.86|9.81|9.89|9.84|9.89|9.84|9.86|9.81|32
1727364900000|2024-09-26 15:35:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|74
1727365500000|2024-09-26 15:45:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727366100000|2024-09-26 15:55:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|5
1727366400000|2024-09-26 16:00:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727366700000|2024-09-26 16:05:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|16
1727367000000|2024-09-26 16:10:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|28
1727367300000|2024-09-26 16:15:00|9.89|9.84|9.87|9.82|9.89|9.84|9.87|9.82|3
1727367600000|2024-09-26 16:20:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|8
1727367900000|2024-09-26 16:25:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727368200000|2024-09-26 16:30:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727368500000|2024-09-26 16:35:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727368800000|2024-09-26 16:40:00|9.9|9.85|9.88|9.83|9.9|9.85|9.88|9.83|57
1727369100000|2024-09-26 16:45:00|9.89|9.84|9.88|9.83|9.89|9.84|9.87|9.82|40
1727369400000|2024-09-26 16:50:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|32
1727369700000|2024-09-26 16:55:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|36
1727370000000|2024-09-26 17:00:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|14
1727370300000|2024-09-26 17:05:00|9.89|9.84|9.87|9.82|9.9|9.85|9.87|9.82|111
1727370600000|2024-09-26 17:10:00|9.88|9.83|9.91|9.86|9.91|9.86|9.87|9.82|40
1727371500000|2024-09-26 17:25:00|9.92|9.87|9.94|9.89|9.94|9.89|9.92|9.87|2
1727371800000|2024-09-26 17:30:00|9.95|9.9|9.89|9.84|9.95|9.9|9.89|9.84|9
1727372100000|2024-09-26 17:35:00|9.88|9.83|9.85|9.8|9.88|9.83|9.85|9.8|4
1727372400000|2024-09-26 17:40:00|9.84|9.79|9.85|9.8|9.86|9.81|9.84|9.79|12
1727372700000|2024-09-26 17:45:00|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|5
1727373300000|2024-09-26 17:55:00|9.85|9.8|9.85|9.8|9.86|9.81|9.85|9.8|39
1727373600000|2024-09-26 18:00:00|9.86|9.81|9.87|9.82|9.87|9.82|9.85|9.8|22
1727373900000|2024-09-26 18:05:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727374200000|2024-09-26 18:10:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1727374800000|2024-09-26 18:20:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1727375400000|2024-09-26 18:30:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|27
1727376000000|2024-09-26 18:40:00|9.87|9.82|9.88|9.83|9.89|9.84|9.87|9.82|44
1727376300000|2024-09-26 18:45:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|2
1727376600000|2024-09-26 18:50:00|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|49
1727376900000|2024-09-26 18:55:00|9.9|9.85|9.91|9.86|9.91|9.86|9.89|9.84|20
1727377200000|2024-09-26 19:00:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|10
1727377800000|2024-09-26 19:10:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727378100000|2024-09-26 19:15:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727378400000|2024-09-26 19:20:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|50
1727378700000|2024-09-26 19:25:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|8
1727379300000|2024-09-26 19:35:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1727379600000|2024-09-26 19:40:00|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|20
1727379900000|2024-09-26 19:45:00|9.89|9.84|9.89|9.84|9.89|9.84|9.89|9.84|1
1727380200000|2024-09-26 19:50:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|21
1727380800000|2024-09-26 20:00:00|9.87|9.82|9.86|9.81|9.87|9.82|9.86|9.81|10
1727381400000|2024-09-26 20:10:00|9.85|9.8|9.84|9.79|9.85|9.8|9.83|9.78|8
1727382000000|2024-09-26 20:20:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|6
1727382300000|2024-09-26 20:25:00|9.83|9.78|9.81|9.76|9.84|9.79|9.81|9.76|7
1727382600000|2024-09-26 20:30:00|9.8|9.75|9.82|9.77|9.82|9.77|9.8|9.75|11
1727383200000|2024-09-26 20:40:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|6
1727383500000|2024-09-26 20:45:00|9.81|9.76|9.81|9.76|9.81|9.76|9.81|9.76|1
1727383800000|2024-09-26 20:50:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727384100000|2024-09-26 20:55:00|9.79|9.74|9.79|9.74|9.79|9.74|9.79|9.74|1
1727384400000|2024-09-26 21:00:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|5
1727384700000|2024-09-26 21:05:00|9.81|9.76|9.81|9.76|9.82|9.77|9.8|9.75|31
1727385000000|2024-09-26 21:10:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1727385300000|2024-09-26 21:15:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1727385600000|2024-09-26 21:20:00|9.83|9.78|9.83|9.78|9.85|9.8|9.83|9.78|9
1727386200000|2024-09-26 21:30:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727386500000|2024-09-26 21:35:00|9.83|9.78|9.85|9.8|9.85|9.8|9.83|9.78|57
1727386800000|2024-09-26 21:40:00|9.86|9.81|9.84|9.79|9.86|9.81|9.84|9.79|13
1727387100000|2024-09-26 21:45:00|9.85|9.8|9.81|9.76|9.85|9.8|9.81|9.76|13
1727387400000|2024-09-26 21:50:00|9.82|9.77|9.84|9.79|9.84|9.79|9.82|9.77|3
1727387700000|2024-09-26 21:55:00|9.85|9.8|9.87|9.82|9.87|9.82|9.85|9.8|7
1727388000000|2024-09-26 22:00:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|5
1727388300000|2024-09-26 22:05:00|9.84|9.79|9.87|9.82|9.87|9.82|9.84|9.79|6
1727388600000|2024-09-26 22:10:00|9.88|9.83|9.87|9.82|9.9|9.85|9.87|9.82|18
1727388900000|2024-09-26 22:15:00|9.86|9.81|9.87|9.82|9.88|9.83|9.86|9.81|8
1727389200000|2024-09-26 22:20:00|9.88|9.83|9.87|9.82|9.88|9.83|9.86|9.81|14
1727389500000|2024-09-26 22:25:00|9.86|9.81|9.85|9.8|9.87|9.82|9.85|9.8|20
1727389800000|2024-09-26 22:30:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|3
1727390100000|2024-09-26 22:35:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727391600000|2024-09-26 23:00:00|9.86|9.81|9.82|9.77|9.86|9.81|9.82|9.77|11
1727391900000|2024-09-26 23:05:00|9.81|9.76|9.8|9.75|9.82|9.77|9.79|9.74|10
1727392200000|2024-09-26 23:10:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|32
1727392500000|2024-09-26 23:15:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|15
1727392800000|2024-09-26 23:20:00|9.78|9.73|9.81|9.76|9.81|9.76|9.78|9.73|26
1727393100000|2024-09-26 23:25:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|2
1727393400000|2024-09-26 23:30:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1727393700000|2024-09-26 23:35:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|4
1727394000000|2024-09-26 23:40:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|9
1727394300000|2024-09-26 23:45:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|9
1727394600000|2024-09-26 23:50:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|48
1727394900000|2024-09-26 23:55:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1727395200000|2024-09-27 00:00:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1727395800000|2024-09-27 00:10:00|9.82|9.77|9.84|9.79|9.84|9.79|9.82|9.77|7
1727396100000|2024-09-27 00:15:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|2
1727396400000|2024-09-27 00:20:00|9.85|9.8|9.85|9.8|9.85|9.8|9.83|9.78|25
1727396700000|2024-09-27 00:25:00|9.86|9.81|9.86|9.81|9.86|9.81|9.85|9.8|23
1727397000000|2024-09-27 00:30:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|19
1727397300000|2024-09-27 00:35:00|9.88|9.83|9.87|9.82|9.88|9.83|9.86|9.81|74
1727397600000|2024-09-27 00:40:00|9.86|9.81|9.86|9.81|9.86|9.81|9.86|9.81|1
1727398200000|2024-09-27 00:50:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727398500000|2024-09-27 00:55:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|13
1727399100000|2024-09-27 01:05:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727399400000|2024-09-27 01:10:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1727399700000|2024-09-27 01:15:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1727400000000|2024-09-27 01:20:00|9.84|9.79|9.86|9.81|9.86|9.81|9.84|9.79|15
1727400300000|2024-09-27 01:25:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|40
1727400600000|2024-09-27 01:30:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|2
1727400900000|2024-09-27 01:35:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|9
1727401200000|2024-09-27 01:40:00|9.82|9.77|9.82|9.77|9.82|9.77|9.82|9.77|1
1727401500000|2024-09-27 01:45:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1727401800000|2024-09-27 01:50:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1727402100000|2024-09-27 01:55:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|17
1727402400000|2024-09-27 02:00:00|9.83|9.78|9.83|9.78|9.84|9.79|9.82|9.77|25
1727403000000|2024-09-27 02:10:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|9
1727403300000|2024-09-27 02:15:00|9.83|9.78|9.82|9.77|9.83|9.78|9.82|9.77|6
1727403600000|2024-09-27 02:20:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|12
1727403900000|2024-09-27 02:25:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|25
1727404200000|2024-09-27 02:30:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|2
1727404500000|2024-09-27 02:35:00|9.8|9.75|9.8|9.75|9.8|9.75|9.79|9.74|13
1727404800000|2024-09-27 02:40:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|36
1727405100000|2024-09-27 02:45:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|14
1727405400000|2024-09-27 02:50:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1727405700000|2024-09-27 02:55:00|9.79|9.74|9.8|9.75|9.8|9.75|9.79|9.74|2
1727406000000|2024-09-27 03:00:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|9
1727406300000|2024-09-27 03:05:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1727406600000|2024-09-27 03:10:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1727406900000|2024-09-27 03:15:00|9.81|9.76|9.8|9.75|9.82|9.77|9.8|9.75|34
1727407200000|2024-09-27 03:20:00|9.81|9.76|9.82|9.77|9.83|9.78|9.81|9.76|26
1727407800000|2024-09-27 03:30:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|13
1727408100000|2024-09-27 03:35:00|9.82|9.77|9.84|9.79|9.85|9.8|9.82|9.77|61
1727408400000|2024-09-27 03:40:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|13
1727408700000|2024-09-27 03:45:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|20
1727409000000|2024-09-27 03:50:00|9.86|9.81|9.87|9.82|9.87|9.82|9.85|9.8|28
1727409300000|2024-09-27 03:55:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|7
1727409600000|2024-09-27 04:00:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|4
1727410200000|2024-09-27 04:10:00|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|23
1727410500000|2024-09-27 04:15:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727410800000|2024-09-27 04:20:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1727411400000|2024-09-27 04:30:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|13
1727411700000|2024-09-27 04:35:00|9.86|9.81|9.87|9.82|9.87|9.82|9.85|9.8|18
1727412000000|2024-09-27 04:40:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|24
1727412300000|2024-09-27 04:45:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|4
1727412600000|2024-09-27 04:50:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|12
1727412900000|2024-09-27 04:55:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1727413200000|2024-09-27 05:00:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|24
1727413500000|2024-09-27 05:05:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727413800000|2024-09-27 05:10:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|84
1727414100000|2024-09-27 05:15:00|9.88|9.83|9.86|9.81|9.88|9.83|9.86|9.81|13
1727414400000|2024-09-27 05:20:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|17
1727415000000|2024-09-27 05:30:00|9.86|9.81|9.85|9.8|9.87|9.82|9.85|9.8|80
1727415300000|2024-09-27 05:35:00|9.84|9.79|9.85|9.8|9.85|9.8|9.83|9.78|20
1727415600000|2024-09-27 05:40:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|10
1727415900000|2024-09-27 05:45:00|9.86|9.81|9.88|9.83|9.88|9.83|9.85|9.8|25
1727416200000|2024-09-27 05:50:00|9.87|9.82|9.87|9.82|9.89|9.84|9.87|9.82|21
1727416500000|2024-09-27 05:55:00|9.88|9.83|9.89|9.84|9.89|9.84|9.87|9.82|4
1727416800000|2024-09-27 06:00:00|9.9|9.85|9.9|9.85|9.91|9.86|9.89|9.84|7
1727417100000|2024-09-27 06:05:00|9.91|9.86|9.92|9.87|9.93|9.88|9.91|9.86|20
1727417400000|2024-09-27 06:10:00|9.91|9.86|9.92|9.87|9.93|9.88|9.91|9.86|18
1727417700000|2024-09-27 06:15:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|46
1727418000000|2024-09-27 06:20:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1727418300000|2024-09-27 06:25:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|14
1727418600000|2024-09-27 06:30:00|9.93|9.88|9.93|9.88|9.93|9.88|9.91|9.86|39
1727418900000|2024-09-27 06:35:00|9.94|9.89|9.92|9.87|9.94|9.89|9.92|9.87|7
1727419200000|2024-09-27 06:40:00|9.91|9.86|9.92|9.87|9.93|9.88|9.91|9.86|26
1727419500000|2024-09-27 06:45:00|9.91|9.86|9.88|9.83|9.91|9.86|9.87|9.82|19
1727419800000|2024-09-27 06:50:00|9.89|9.84|9.9|9.85|9.9|9.85|9.88|9.83|24
1727420100000|2024-09-27 06:55:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|5
1727420700000|2024-09-27 07:05:00|9.88|9.83|9.86|9.81|9.88|9.83|9.86|9.81|9
1727421000000|2024-09-27 07:10:00|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|9
1727421600000|2024-09-27 07:20:00|9.9|9.85|9.9|9.85|9.9|9.85|9.9|9.85|1
1727421900000|2024-09-27 07:25:00|9.91|9.86|9.91|9.86|9.91|9.86|9.91|9.86|1
1727422500000|2024-09-27 07:35:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|16
1727422800000|2024-09-27 07:40:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|53
1727423100000|2024-09-27 07:45:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1727423700000|2024-09-27 07:55:00|9.92|9.87|9.92|9.87|9.92|9.87|9.91|9.86|25
1727424000000|2024-09-27 08:00:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|9
1727424300000|2024-09-27 08:05:00|9.92|9.87|9.93|9.88|9.94|9.89|9.92|9.87|30
1727424600000|2024-09-27 08:10:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1727424900000|2024-09-27 08:15:00|9.95|9.9|9.94|9.89|9.95|9.9|9.93|9.88|16
1727425200000|2024-09-27 08:20:00|9.95|9.9|9.95|9.9|9.95|9.9|9.95|9.9|1
1727425500000|2024-09-27 08:25:00|9.96|9.91|9.95|9.9|9.96|9.91|9.94|9.89|16
1727425800000|2024-09-27 08:30:00|9.94|9.89|9.96|9.91|9.97|9.92|9.94|9.89|9
1727426100000|2024-09-27 08:35:00|9.97|9.92|9.94|9.89|9.97|9.92|9.94|9.89|14
1727426400000|2024-09-27 08:40:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|10
1727426700000|2024-09-27 08:45:00|9.95|9.9|9.96|9.91|9.96|9.91|9.94|9.89|64
1727427000000|2024-09-27 08:50:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|16
1727427300000|2024-09-27 08:55:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|15
1727427600000|2024-09-27 09:00:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|41
1727427900000|2024-09-27 09:05:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|11
1727428200000|2024-09-27 09:10:00|9.94|9.89|9.95|9.9|9.95|9.9|9.93|9.88|10
1727428500000|2024-09-27 09:15:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|9
1727429100000|2024-09-27 09:25:00|9.94|9.89|9.93|9.88|9.94|9.89|9.93|9.88|8
1727429700000|2024-09-27 09:35:00|9.92|9.87|9.9|9.85|9.92|9.87|9.9|9.85|11
1727430000000|2024-09-27 09:40:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|13
1727430300000|2024-09-27 09:45:00|9.9|9.85|9.93|9.88|9.93|9.88|9.9|9.85|14
1727430600000|2024-09-27 09:50:00|9.92|9.87|9.91|9.86|9.93|9.88|9.91|9.86|14
1727430900000|2024-09-27 09:55:00|9.92|9.87|9.9|9.85|9.92|9.87|9.9|9.85|87
1727431200000|2024-09-27 10:00:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|11
1727431500000|2024-09-27 10:05:00|9.9|9.85|9.88|9.83|9.9|9.85|9.87|9.82|67
1727431800000|2024-09-27 10:10:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1727432100000|2024-09-27 10:15:00|9.86|9.81|9.84|9.79|9.86|9.81|9.84|9.79|29
1727432400000|2024-09-27 10:20:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|17
1727434500000|2024-09-27 10:55:00|9.84|9.79|9.81|9.76|9.84|9.79|9.81|9.76|13
1727434800000|2024-09-27 11:00:00|9.8|9.75|9.81|9.76|9.81|9.76|9.8|9.75|20
1727435100000|2024-09-27 11:05:00|9.82|9.77|9.81|9.76|9.82|9.77|9.8|9.75|26
1727435400000|2024-09-27 11:10:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|4
1727435700000|2024-09-27 11:15:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|9
1727436000000|2024-09-27 11:20:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|32
1727436300000|2024-09-27 11:25:00|9.81|9.76|9.8|9.75|9.81|9.76|9.8|9.75|2
1727436600000|2024-09-27 11:30:00|9.81|9.76|9.8|9.75|9.82|9.77|9.8|9.75|22
1727436900000|2024-09-27 11:35:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|3
1727437200000|2024-09-27 11:40:00|9.8|9.75|9.82|9.77|9.82|9.77|9.8|9.75|21
1727437500000|2024-09-27 11:45:00|9.81|9.76|9.83|9.78|9.83|9.78|9.81|9.76|27
1727438400000|2024-09-27 12:00:00|9.84|9.79|9.85|9.8|9.85|9.8|9.83|9.78|10
1727438700000|2024-09-27 12:05:00|9.84|9.79|9.84|9.79|9.85|9.8|9.83|9.78|47
1727439300000|2024-09-27 12:15:00|9.83|9.78|9.82|9.77|9.83|9.78|9.81|9.76|16
1727439600000|2024-09-27 12:20:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|12
1727439900000|2024-09-27 12:25:00|9.81|9.76|9.83|9.78|9.83|9.78|9.81|9.76|3
1727440200000|2024-09-27 12:30:00|9.82|9.77|9.85|9.8|9.85|9.8|9.82|9.77|42
1727440500000|2024-09-27 12:35:00|9.86|9.81|9.87|9.82|9.87|9.82|9.85|9.8|4
1727441100000|2024-09-27 12:45:00|9.86|9.81|9.87|9.82|9.88|9.83|9.86|9.81|10
1727441400000|2024-09-27 12:50:00|9.88|9.83|9.87|9.82|9.88|9.83|9.86|9.81|16
1727441700000|2024-09-27 12:55:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|9
1727442300000|2024-09-27 13:05:00|9.87|9.82|9.87|9.82|9.87|9.82|9.87|9.82|1
1727442600000|2024-09-27 13:10:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|11
1727442900000|2024-09-27 13:15:00|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|9
1727443200000|2024-09-27 13:20:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|11
1727443500000|2024-09-27 13:25:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|2
1727443800000|2024-09-27 13:30:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|24
1727444100000|2024-09-27 13:35:00|9.86|9.81|9.82|9.77|9.87|9.82|9.82|9.77|33
1727444400000|2024-09-27 13:40:00|9.83|9.78|9.81|9.76|9.83|9.78|9.81|9.76|39
1727444700000|2024-09-27 13:45:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1727445000000|2024-09-27 13:50:00|9.81|9.76|9.82|9.77|9.83|9.78|9.81|9.76|14
1727445300000|2024-09-27 13:55:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|12
1727445600000|2024-09-27 14:00:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|15
1727445900000|2024-09-27 14:05:00|9.82|9.77|9.85|9.8|9.85|9.8|9.82|9.77|40
1727446200000|2024-09-27 14:10:00|9.86|9.81|9.86|9.81|9.87|9.82|9.84|9.79|49
1727446500000|2024-09-27 14:15:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|71
1727446800000|2024-09-27 14:20:00|9.86|9.81|9.88|9.83|9.9|9.85|9.86|9.81|39
1727447100000|2024-09-27 14:25:00|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|39
1727447400000|2024-09-27 14:30:00|9.9|9.85|9.92|9.87|9.92|9.87|9.88|9.83|17
1727447700000|2024-09-27 14:35:00|9.93|9.88|9.94|9.89|9.95|9.9|9.93|9.88|34
1727448000000|2024-09-27 14:40:00|9.93|9.88|9.96|9.91|9.96|9.91|9.93|9.88|22
1727448300000|2024-09-27 14:45:00|9.97|9.92|9.95|9.9|9.97|9.92|9.95|9.9|31
1727449200000|2024-09-27 15:00:00|9.94|9.89|9.93|9.88|9.94|9.89|9.92|9.87|34
1727449800000|2024-09-27 15:10:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|12
1727451000000|2024-09-27 15:30:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727452200000|2024-09-27 15:50:00|9.91|9.86|9.88|9.83|9.91|9.86|9.88|9.83|9
1727452500000|2024-09-27 15:55:00|9.87|9.82|9.87|9.82|9.88|9.83|9.87|9.82|31
1727453100000|2024-09-27 16:05:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|2
1727453700000|2024-09-27 16:15:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|10
1727454000000|2024-09-27 16:20:00|9.89|9.84|9.88|9.83|9.9|9.85|9.87|9.82|32
1727454300000|2024-09-27 16:25:00|9.89|9.84|9.92|9.87|9.92|9.87|9.88|9.83|42
1727454600000|2024-09-27 16:30:00|9.91|9.86|9.92|9.87|9.93|9.88|9.91|9.86|36
1727454900000|2024-09-27 16:35:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|50
1727455200000|2024-09-27 16:40:00|9.93|9.88|9.92|9.87|9.93|9.88|9.91|9.86|24
1727455500000|2024-09-27 16:45:00|9.91|9.86|9.93|9.88|9.93|9.88|9.91|9.86|3
1727455800000|2024-09-27 16:50:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1727456100000|2024-09-27 16:55:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|16
1727456700000|2024-09-27 17:05:00|9.94|9.89|9.91|9.86|9.94|9.89|9.91|9.86|12
1727457000000|2024-09-27 17:10:00|9.9|9.85|9.92|9.87|9.92|9.87|9.9|9.85|19
1727457600000|2024-09-27 17:20:00|9.9|9.85|9.87|9.82|9.9|9.85|9.87|9.82|5
1727458200000|2024-09-27 17:30:00|9.86|9.81|9.86|9.81|9.87|9.82|9.86|9.81|7
1727458500000|2024-09-27 17:35:00|9.87|9.82|9.87|9.82|9.87|9.82|9.86|9.81|3
1727458800000|2024-09-27 17:40:00|9.86|9.81|9.83|9.78|9.86|9.81|9.83|9.78|14
1727459100000|2024-09-27 17:45:00|9.84|9.79|9.85|9.8|9.85|9.8|9.83|9.78|10
1727459400000|2024-09-27 17:50:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|26
1727459700000|2024-09-27 17:55:00|9.88|9.83|9.88|9.83|9.89|9.84|9.87|9.82|13
1727460000000|2024-09-27 18:00:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|7
1727460300000|2024-09-27 18:05:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|17
1727460600000|2024-09-27 18:10:00|9.87|9.82|9.87|9.82|9.88|9.83|9.86|9.81|11
1727461500000|2024-09-27 18:25:00|9.86|9.81|9.83|9.78|9.86|9.81|9.83|9.78|32
1727461800000|2024-09-27 18:30:00|9.84|9.79|9.85|9.8|9.85|9.8|9.83|9.78|64
1727462100000|2024-09-27 18:35:00|9.84|9.79|9.84|9.79|9.85|9.8|9.83|9.78|19
1727462400000|2024-09-27 18:40:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1727462700000|2024-09-27 18:45:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|14
1727463300000|2024-09-27 18:55:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|14
1727463600000|2024-09-27 19:00:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1727463900000|2024-09-27 19:05:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|11
1727464200000|2024-09-27 19:10:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|40
1727464800000|2024-09-27 19:20:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|18
1727465100000|2024-09-27 19:25:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|12
1727465400000|2024-09-27 19:30:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|20
1727467500000|2024-09-27 20:05:00|9.9|9.85|9.9|9.85|9.92|9.87|9.9|9.85|16
1727467800000|2024-09-27 20:10:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|2
1727468100000|2024-09-27 20:15:00|9.93|9.88|9.93|9.88|9.94|9.89|9.92|9.87|11
1727468400000|2024-09-27 20:20:00|9.92|9.87|9.94|9.89|9.96|9.91|9.92|9.87|11
1727468700000|2024-09-27 20:25:00|9.93|9.88|9.93|9.88|9.94|9.89|9.93|9.88|9
1727469000000|2024-09-27 20:30:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|5
1727469300000|2024-09-27 20:35:00|9.95|9.9|9.96|9.91|9.97|9.92|9.94|9.89|30
1727469600000|2024-09-27 20:40:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|16
1727469900000|2024-09-27 20:45:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|19
1727470200000|2024-09-27 20:50:00|9.96|9.91|9.97|9.92|9.98|9.93|9.96|9.91|34
1727470500000|2024-09-27 20:55:00|9.98|9.93|9.97|9.92|9.98|9.93|9.96|9.91|28
1727506800000|2024-09-28 07:00:00|9.9|9.85|9.9|9.85|9.91|9.86|9.89|9.84|9
1727507100000|2024-09-28 07:05:00|9.91|9.86|9.92|9.87|9.92|9.87|9.9|9.85|14
1727507400000|2024-09-28 07:10:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|10
1727507700000|2024-09-28 07:15:00|9.91|9.86|9.9|9.85|9.91|9.86|9.9|9.85|14
1727508000000|2024-09-28 07:20:00|9.91|9.86|9.91|9.86|9.91|9.86|9.9|9.85|5
1727508300000|2024-09-28 07:25:00|9.92|9.87|9.92|9.87|9.92|9.87|9.92|9.87|1
1727508600000|2024-09-28 07:30:00|9.91|9.86|9.93|9.88|9.93|9.88|9.91|9.86|7
1727508900000|2024-09-28 07:35:00|9.94|9.89|9.95|9.9|9.96|9.91|9.93|9.88|10
1727509200000|2024-09-28 07:40:00|9.96|9.91|10.08|10.03|10.08|10.03|9.95|9.9|65
1727509500000|2024-09-28 07:45:00|10.07|10.02|10.02|9.97|10.09|10.04|10.01|9.96|156
1727509800000|2024-09-28 07:50:00|10.01|9.96|10.04|9.99|10.05|10|10.01|9.96|122
1727510100000|2024-09-28 07:55:00|10.03|9.98|10.06|10.01|10.08|10.03|10.03|9.98|106
1727510400000|2024-09-28 08:00:00|10.05|10|10.04|9.99|10.07|10.02|10.04|9.99|48
1727510700000|2024-09-28 08:05:00|10.05|10|10|9.95|10.06|10.01|10|9.95|130
1727511000000|2024-09-28 08:10:00|10.01|9.96|9.98|9.93|10.02|9.97|9.96|9.91|58
1727511300000|2024-09-28 08:15:00|9.99|9.94|10.01|9.96|10.02|9.97|9.98|9.93|29
1727511600000|2024-09-28 08:20:00|10|9.95|9.98|9.93|10.01|9.96|9.97|9.92|15
1727511900000|2024-09-28 08:25:00|9.97|9.92|10.01|9.96|10.01|9.96|9.97|9.92|29
1727512200000|2024-09-28 08:30:00|10.02|9.97|10|9.95|10.02|9.97|10|9.95|23
1727512500000|2024-09-28 08:35:00|10.01|9.96|9.99|9.94|10.01|9.96|9.99|9.94|27
1727512800000|2024-09-28 08:40:00|9.98|9.93|10|9.95|10|9.95|9.98|9.93|29
1727513100000|2024-09-28 08:45:00|10.01|9.96|9.98|9.93|10.01|9.96|9.97|9.92|18
1727513400000|2024-09-28 08:50:00|9.97|9.92|9.99|9.94|10|9.95|9.97|9.92|27
1727513700000|2024-09-28 08:55:00|10|9.95|9.98|9.93|10|9.95|9.98|9.93|41
1727514000000|2024-09-28 09:00:00|9.99|9.94|9.99|9.94|9.99|9.94|9.97|9.92|23
1727514300000|2024-09-28 09:05:00|9.98|9.93|9.93|9.88|9.99|9.94|9.9|9.85|34
1727514600000|2024-09-28 09:10:00|9.94|9.89|9.95|9.9|9.96|9.91|9.93|9.88|24
1727514900000|2024-09-28 09:15:00|9.96|9.91|9.99|9.94|9.99|9.94|9.95|9.9|14
1727515200000|2024-09-28 09:20:00|9.98|9.93|9.97|9.92|9.99|9.94|9.96|9.91|16
1727515500000|2024-09-28 09:25:00|9.96|9.91|9.97|9.92|9.98|9.93|9.95|9.9|10
1727515800000|2024-09-28 09:30:00|9.98|9.93|9.99|9.94|10|9.95|9.97|9.92|10
1727516100000|2024-09-28 09:35:00|10|9.95|10|9.95|10.01|9.96|9.98|9.93|13
1727516400000|2024-09-28 09:40:00|9.99|9.94|10.01|9.96|10.01|9.96|9.99|9.94|5
1727516700000|2024-09-28 09:45:00|10|9.95|10.03|9.98|10.03|9.98|10|9.95|20
1727517000000|2024-09-28 09:50:00|10.04|9.99|10.04|9.99|10.05|10|10.03|9.98|7
1727517300000|2024-09-28 09:55:00|10.08|10.03|10.07|10.02|10.08|10.03|10.06|10.01|14
1727517600000|2024-09-28 10:00:00|10.06|10.01|10.05|10|10.07|10.02|10.03|9.98|10
1727517900000|2024-09-28 10:05:00|10.04|9.99|10.08|10.03|10.08|10.03|10.03|9.98|21
1727518200000|2024-09-28 10:10:00|10.09|10.04|10.09|10.04|10.1|10.05|10.07|10.02|35
1727518500000|2024-09-28 10:15:00|10.08|10.03|10.1|10.05|10.11|10.06|10.08|10.03|37
1727518800000|2024-09-28 10:20:00|10.09|10.04|10.07|10.02|10.12|10.07|10.07|10.02|27
1727519100000|2024-09-28 10:25:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|50
1727519400000|2024-09-28 10:30:00|10.08|10.03|10.08|10.03|10.08|10.03|10.06|10.01|33
1727519700000|2024-09-28 10:35:00|10.07|10.02|10.08|10.03|10.08|10.03|10.06|10.01|6
1727520000000|2024-09-28 10:40:00|10.07|10.02|10.07|10.02|10.08|10.03|10.06|10.01|15
1727520300000|2024-09-28 10:45:00|10.08|10.03|10.12|10.07|10.13|10.08|10.07|10.02|15
1727520600000|2024-09-28 10:50:00|10.11|10.06|10.16|10.11|10.16|10.11|10.11|10.06|50
1727520900000|2024-09-28 10:55:00|10.15|10.1|10.18|10.13|10.19|10.14|10.15|10.1|34
1727521200000|2024-09-28 11:00:00|10.17|10.12|10.19|10.14|10.19|10.14|10.15|10.1|49
1727521500000|2024-09-28 11:05:00|10.18|10.13|10.17|10.12|10.19|10.14|10.16|10.11|28
1727521800000|2024-09-28 11:10:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|75
1727522100000|2024-09-28 11:15:00|10.19|10.14|10.18|10.13|10.2|10.15|10.17|10.12|46
1727522400000|2024-09-28 11:20:00|10.17|10.12|10.16|10.11|10.18|10.13|10.13|10.08|42
1727522700000|2024-09-28 11:25:00|10.15|10.1|10.11|10.06|10.16|10.11|10.11|10.06|25
1727523000000|2024-09-28 11:30:00|10.1|10.05|10.1|10.05|10.1|10.05|10.08|10.03|17
1727523300000|2024-09-28 11:35:00|10.09|10.04|10.1|10.05|10.1|10.05|10.08|10.03|12
1727523600000|2024-09-28 11:40:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|7
1727523900000|2024-09-28 11:45:00|10.1|10.05|10.09|10.04|10.1|10.05|10.08|10.03|8
1727524200000|2024-09-28 11:50:00|10.1|10.05|10.13|10.08|10.14|10.09|10.1|10.05|8
1727524500000|2024-09-28 11:55:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1727524800000|2024-09-28 12:00:00|10.13|10.08|10.09|10.04|10.13|10.08|10.09|10.04|11
1727525100000|2024-09-28 12:05:00|10.08|10.03|10.08|10.03|10.09|10.04|10.06|10.01|11
1727525400000|2024-09-28 12:10:00|10.09|10.04|10.08|10.03|10.09|10.04|10.07|10.02|10
1727525700000|2024-09-28 12:15:00|10.07|10.02|10.13|10.08|10.13|10.08|10.06|10.01|17
1727526000000|2024-09-28 12:20:00|10.14|10.09|10.14|10.09|10.14|10.09|10.12|10.07|5
1727526300000|2024-09-28 12:25:00|10.15|10.1|10.16|10.11|10.17|10.12|10.14|10.09|16
1727526600000|2024-09-28 12:30:00|10.17|10.12|10.15|10.1|10.18|10.13|10.15|10.1|17
1727526900000|2024-09-28 12:35:00|10.14|10.09|10.12|10.07|10.14|10.09|10.12|10.07|3
1727527200000|2024-09-28 12:40:00|10.13|10.08|10.1|10.05|10.13|10.08|10.1|10.05|8
1727527500000|2024-09-28 12:45:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|7
1727527800000|2024-09-28 12:50:00|10.12|10.07|10.13|10.08|10.14|10.09|10.11|10.06|10
1727528100000|2024-09-28 12:55:00|10.14|10.09|10.16|10.11|10.16|10.11|10.13|10.08|7
1727528400000|2024-09-28 13:00:00|10.15|10.1|10.14|10.09|10.17|10.12|10.14|10.09|16
1727528700000|2024-09-28 13:05:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|15
1727529000000|2024-09-28 13:10:00|10.14|10.09|10.15|10.1|10.17|10.12|10.14|10.09|14
1727529300000|2024-09-28 13:15:00|10.14|10.09|10.16|10.11|10.16|10.11|10.13|10.08|17
1727529600000|2024-09-28 13:20:00|10.17|10.12|10.17|10.12|10.19|10.14|10.16|10.11|29
1727529900000|2024-09-28 13:25:00|10.16|10.11|10.16|10.11|10.18|10.13|10.16|10.11|17
1727530200000|2024-09-28 13:30:00|10.15|10.1|10.17|10.12|10.17|10.12|10.14|10.09|9
1727530500000|2024-09-28 13:35:00|10.16|10.11|10.16|10.11|10.16|10.11|10.14|10.09|11
1727530800000|2024-09-28 13:40:00|10.15|10.1|10.17|10.12|10.18|10.13|10.14|10.09|19
1727531100000|2024-09-28 13:45:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|20
1727531400000|2024-09-28 13:50:00|10.16|10.11|10.18|10.13|10.19|10.14|10.16|10.11|13
1727531700000|2024-09-28 13:55:00|10.19|10.14|10.19|10.14|10.19|10.14|10.17|10.12|39
1727532000000|2024-09-28 14:00:00|10.18|10.13|10.17|10.12|10.19|10.14|10.17|10.12|8
1727532300000|2024-09-28 14:05:00|10.16|10.11|10.17|10.12|10.17|10.12|10.15|10.1|6
1727532600000|2024-09-28 14:10:00|10.18|10.13|10.18|10.13|10.18|10.13|10.14|10.09|19
1727532900000|2024-09-28 14:15:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|7
1727533200000|2024-09-28 14:20:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|6
1727533500000|2024-09-28 14:25:00|10.2|10.15|10.21|10.16|10.23|10.18|10.2|10.15|20
1727533800000|2024-09-28 14:30:00|10.22|10.17|10.17|10.12|10.22|10.17|10.17|10.12|20
1727534100000|2024-09-28 14:35:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|11
1727534400000|2024-09-28 14:40:00|10.19|10.14|10.18|10.13|10.19|10.14|10.16|10.11|12
1727534700000|2024-09-28 14:45:00|10.17|10.12|10.2|10.15|10.21|10.16|10.17|10.12|8
1727535000000|2024-09-28 14:50:00|10.19|10.14|10.21|10.16|10.21|10.16|10.19|10.14|9
1727535300000|2024-09-28 14:55:00|10.2|10.15|10.19|10.14|10.2|10.15|10.17|10.12|20
1727535600000|2024-09-28 15:00:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|32
1727535900000|2024-09-28 15:05:00|10.18|10.13|10.17|10.12|10.18|10.13|10.16|10.11|6
1727536200000|2024-09-28 15:10:00|10.16|10.11|10.16|10.11|10.16|10.11|10.14|10.09|11
1727536500000|2024-09-28 15:15:00|10.15|10.1|10.11|10.06|10.16|10.11|10.11|10.06|17
1727536800000|2024-09-28 15:20:00|10.12|10.07|10.11|10.06|10.13|10.08|10.11|10.06|22
1727537100000|2024-09-28 15:25:00|10.1|10.05|10.09|10.04|10.11|10.06|10.09|10.04|26
1727537400000|2024-09-28 15:30:00|10.1|10.05|10.08|10.03|10.1|10.05|10.08|10.03|15
1727537700000|2024-09-28 15:35:00|10.07|10.02|10.08|10.03|10.09|10.04|10.07|10.02|10
1727538000000|2024-09-28 15:40:00|10.07|10.02|10.08|10.03|10.09|10.04|10.05|10|16
1727538300000|2024-09-28 15:45:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|9
1727538600000|2024-09-28 15:50:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|6
1727538900000|2024-09-28 15:55:00|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|11
1727539200000|2024-09-28 16:00:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1727539500000|2024-09-28 16:05:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1727539800000|2024-09-28 16:10:00|10.09|10.04|10.09|10.04|10.11|10.06|10.08|10.03|9
1727540100000|2024-09-28 16:15:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1727540400000|2024-09-28 16:20:00|10.07|10.02|10.1|10.05|10.11|10.06|10.07|10.02|6
1727540700000|2024-09-28 16:25:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1727541000000|2024-09-28 16:30:00|10.13|10.08|10.11|10.06|10.14|10.09|10.1|10.05|31
1727541300000|2024-09-28 16:35:00|10.1|10.05|10.08|10.03|10.1|10.05|10.07|10.02|9
1727541600000|2024-09-28 16:40:00|10.07|10.02|10.07|10.02|10.08|10.03|10.06|10.01|7
1727541900000|2024-09-28 16:45:00|10.08|10.03|10.09|10.04|10.1|10.05|10.07|10.02|20
1727542200000|2024-09-28 16:50:00|10.1|10.05|10.07|10.02|10.1|10.05|10.07|10.02|10
1727542500000|2024-09-28 16:55:00|10.06|10.01|10.1|10.05|10.1|10.05|10.06|10.01|19
1727542800000|2024-09-28 17:00:00|10.09|10.04|10.1|10.05|10.11|10.06|10.09|10.04|12
1727543100000|2024-09-28 17:05:00|10.11|10.06|10.13|10.08|10.13|10.08|10.11|10.06|7
1727543400000|2024-09-28 17:10:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|5
1727543700000|2024-09-28 17:15:00|10.13|10.08|10.1|10.05|10.13|10.08|10.09|10.04|12
1727544000000|2024-09-28 17:20:00|10.09|10.04|10.09|10.04|10.11|10.06|10.09|10.04|17
1727544300000|2024-09-28 17:25:00|10.1|10.05|10.11|10.06|10.12|10.07|10.1|10.05|6
1727544600000|2024-09-28 17:30:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1727544900000|2024-09-28 17:35:00|10.11|10.06|10.11|10.06|10.12|10.07|10.1|10.05|15
1727545200000|2024-09-28 17:40:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|15
1727545500000|2024-09-28 17:45:00|10.13|10.08|10.14|10.09|10.15|10.1|10.13|10.08|6
1727545800000|2024-09-28 17:50:00|10.15|10.1|10.15|10.1|10.17|10.12|10.15|10.1|7
1727546100000|2024-09-28 17:55:00|10.14|10.09|10.13|10.08|10.15|10.1|10.13|10.08|6
1727546400000|2024-09-28 18:00:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|9
1727546700000|2024-09-28 18:05:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|8
1727547000000|2024-09-28 18:10:00|10.11|10.06|10.1|10.05|10.11|10.06|10.09|10.04|8
1727547300000|2024-09-28 18:15:00|10.11|10.06|10.1|10.05|10.12|10.07|10.1|10.05|40
1727547600000|2024-09-28 18:20:00|10.11|10.06|10.1|10.05|10.12|10.07|10.1|10.05|6
1727547900000|2024-09-28 18:25:00|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|9
1727548200000|2024-09-28 18:30:00|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|7
1727548500000|2024-09-28 18:35:00|10.11|10.06|10.11|10.06|10.12|10.07|10.1|10.05|5
1727548800000|2024-09-28 18:40:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1727549100000|2024-09-28 18:45:00|10.1|10.05|10.11|10.06|10.11|10.06|10.09|10.04|6
1727549400000|2024-09-28 18:50:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|6
1727549700000|2024-09-28 18:55:00|10.1|10.05|10.09|10.04|10.11|10.06|10.09|10.04|4
1727550000000|2024-09-28 19:00:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|7
1727550300000|2024-09-28 19:05:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1727550600000|2024-09-28 19:10:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|10
1727550900000|2024-09-28 19:15:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|8
1727551200000|2024-09-28 19:20:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|5
1727551500000|2024-09-28 19:25:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1727551800000|2024-09-28 19:30:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1727552100000|2024-09-28 19:35:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|4
1727552400000|2024-09-28 19:40:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|5
1727552700000|2024-09-28 19:45:00|10.1|10.05|10.09|10.04|10.1|10.05|10.08|10.03|4
1727553000000|2024-09-28 19:50:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1727553300000|2024-09-28 19:55:00|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|3
1727553600000|2024-09-28 20:00:00|10.1|10.05|10.09|10.04|10.12|10.07|10.09|10.04|6
1727553900000|2024-09-28 20:05:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1727554200000|2024-09-28 20:10:00|10.09|10.04|10.09|10.04|10.09|10.04|10.08|10.03|9
1727554500000|2024-09-28 20:15:00|10.08|10.03|10.09|10.04|10.09|10.04|10.07|10.02|6
1727554800000|2024-09-28 20:20:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|8
1727555100000|2024-09-28 20:25:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|6
1727555400000|2024-09-28 20:30:00|10.08|10.03|10.1|10.05|10.1|10.05|10.08|10.03|3
1727555700000|2024-09-28 20:35:00|10.09|10.04|10.1|10.05|10.11|10.06|10.09|10.04|6
1727556000000|2024-09-28 20:40:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727556300000|2024-09-28 20:45:00|10.08|10.03|10.08|10.03|10.09|10.04|10.07|10.02|11
1727556600000|2024-09-28 20:50:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1727556900000|2024-09-28 20:55:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|6
1727557200000|2024-09-28 21:00:00|10.07|10.02|10.06|10.01|10.07|10.02|10.05|10|6
1727557500000|2024-09-28 21:05:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|9
1727557800000|2024-09-28 21:10:00|10.04|9.99|9.98|9.93|10.05|10|9.98|9.93|29
1727558100000|2024-09-28 21:15:00|9.99|9.94|9.98|9.93|9.99|9.94|9.97|9.92|22
1727558400000|2024-09-28 21:20:00|9.97|9.92|10|9.95|10|9.95|9.96|9.91|26
1727558700000|2024-09-28 21:25:00|9.99|9.94|10.02|9.97|10.02|9.97|9.99|9.94|16
1727559000000|2024-09-28 21:30:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727559300000|2024-09-28 21:35:00|10.04|9.99|10.03|9.98|10.04|9.99|10.01|9.96|6
1727559600000|2024-09-28 21:40:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727559900000|2024-09-28 21:45:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|3
1727560200000|2024-09-28 21:50:00|10|9.95|10.01|9.96|10.02|9.97|10|9.95|6
1727560500000|2024-09-28 21:55:00|10|9.95|10.02|9.97|10.02|9.97|10|9.95|13
1727560800000|2024-09-28 22:00:00|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|7
1727561100000|2024-09-28 22:05:00|10.02|9.97|9.99|9.94|10.02|9.97|9.98|9.93|6
1727561400000|2024-09-28 22:10:00|9.98|9.93|10|9.95|10|9.95|9.98|9.93|5
1727561700000|2024-09-28 22:15:00|9.99|9.94|10.01|9.96|10.01|9.96|9.99|9.94|19
1727562000000|2024-09-28 22:20:00|10.02|9.97|10.01|9.96|10.02|9.97|10|9.95|18
1727562300000|2024-09-28 22:25:00|10.02|9.97|10.03|9.98|10.03|9.98|10.01|9.96|24
1727562600000|2024-09-28 22:30:00|10.02|9.97|10.04|9.99|10.04|9.99|10.02|9.97|17
1727562900000|2024-09-28 22:35:00|10.05|10|10.03|9.98|10.05|10|10.02|9.97|9
1727563200000|2024-09-28 22:40:00|10.04|9.99|10.02|9.97|10.04|9.99|10.01|9.96|33
1727563500000|2024-09-28 22:45:00|10.01|9.96|10.01|9.96|10.02|9.97|10|9.95|11
1727563800000|2024-09-28 22:50:00|10|9.95|10|9.95|10.01|9.96|10|9.95|7
1727564100000|2024-09-28 22:55:00|9.99|9.94|9.99|9.94|9.99|9.94|9.98|9.93|5
1727564400000|2024-09-28 23:00:00|10|9.95|9.99|9.94|10|9.95|9.98|9.93|20
1727564700000|2024-09-28 23:05:00|9.98|9.93|10.01|9.96|10.01|9.96|9.98|9.93|16
1727565000000|2024-09-28 23:10:00|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1727565300000|2024-09-28 23:15:00|9.99|9.94|9.99|9.94|10|9.95|9.98|9.93|9
1727565600000|2024-09-28 23:20:00|10|9.95|9.98|9.93|10|9.95|9.97|9.92|7
1727565900000|2024-09-28 23:25:00|9.99|9.94|9.98|9.93|9.99|9.94|9.97|9.92|4
1727566200000|2024-09-28 23:30:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|6
1727566500000|2024-09-28 23:35:00|9.97|9.92|9.99|9.94|9.99|9.94|9.97|9.92|7
1727566800000|2024-09-28 23:40:00|10|9.95|9.98|9.93|10|9.95|9.97|9.92|5
1727567100000|2024-09-28 23:45:00|9.97|9.92|9.97|9.92|9.99|9.94|9.97|9.92|7
1727567400000|2024-09-28 23:50:00|9.96|9.91|9.99|9.94|9.99|9.94|9.96|9.91|14
1727567700000|2024-09-28 23:55:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|6
1727568000000|2024-09-29 00:00:00|9.98|9.93|9.98|9.93|9.99|9.94|9.97|9.92|11
1727568300000|2024-09-29 00:05:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|22
1727568600000|2024-09-29 00:10:00|9.99|9.94|9.99|9.94|10.01|9.96|9.99|9.94|15
1727568900000|2024-09-29 00:15:00|9.98|9.93|10|9.95|10.01|9.96|9.98|9.93|19
1727569200000|2024-09-29 00:20:00|9.99|9.94|10|9.95|10.01|9.96|9.99|9.94|8
1727569500000|2024-09-29 00:25:00|9.99|9.94|9.98|9.93|9.99|9.94|9.98|9.93|4
1727569800000|2024-09-29 00:30:00|9.97|9.92|9.95|9.9|9.97|9.92|9.94|9.89|13
1727570100000|2024-09-29 00:35:00|9.94|9.89|9.96|9.91|9.97|9.92|9.94|9.89|7
1727570400000|2024-09-29 00:40:00|9.95|9.9|9.92|9.87|9.96|9.91|9.92|9.87|8
1727570700000|2024-09-29 00:45:00|9.93|9.88|9.93|9.88|9.93|9.88|9.91|9.86|11
1727571000000|2024-09-29 00:50:00|9.92|9.87|9.9|9.85|9.93|9.88|9.9|9.85|29
1727571300000|2024-09-29 00:55:00|9.91|9.86|9.89|9.84|9.91|9.86|9.89|9.84|5
1727571600000|2024-09-29 01:00:00|9.9|9.85|9.89|9.84|9.92|9.87|9.89|9.84|14
1727571900000|2024-09-29 01:05:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1727572200000|2024-09-29 01:10:00|9.89|9.84|9.88|9.83|9.9|9.85|9.88|9.83|10
1727572500000|2024-09-29 01:15:00|9.89|9.84|9.89|9.84|9.89|9.84|9.87|9.82|7
1727572800000|2024-09-29 01:20:00|9.88|9.83|9.9|9.85|9.9|9.85|9.88|9.83|7
1727573100000|2024-09-29 01:25:00|9.91|9.86|9.89|9.84|9.91|9.86|9.89|9.84|7
1727573400000|2024-09-29 01:30:00|9.9|9.85|9.89|9.84|9.9|9.85|9.88|9.83|12
1727573700000|2024-09-29 01:35:00|9.9|9.85|9.89|9.84|9.9|9.85|9.88|9.83|4
1727574000000|2024-09-29 01:40:00|9.88|9.83|9.88|9.83|9.88|9.83|9.87|9.82|9
1727574300000|2024-09-29 01:45:00|9.89|9.84|9.9|9.85|9.9|9.85|9.89|9.84|4
1727574600000|2024-09-29 01:50:00|9.91|9.86|9.93|9.88|9.93|9.88|9.9|9.85|27
1727575200000|2024-09-29 02:00:00|9.94|9.89|9.94|9.89|9.94|9.89|9.93|9.88|7
1727575500000|2024-09-29 02:05:00|9.93|9.88|9.95|9.9|9.95|9.9|9.93|9.88|5
1727575800000|2024-09-29 02:10:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|2
1727576100000|2024-09-29 02:15:00|9.94|9.89|9.96|9.91|9.96|9.91|9.94|9.89|7
1727576400000|2024-09-29 02:20:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|5
1727576700000|2024-09-29 02:25:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1727577000000|2024-09-29 02:30:00|9.94|9.89|9.95|9.9|9.96|9.91|9.94|9.89|8
1727577300000|2024-09-29 02:35:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|13
1727577900000|2024-09-29 02:45:00|9.95|9.9|9.96|9.91|9.96|9.91|9.94|9.89|4
1727578200000|2024-09-29 02:50:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1727578500000|2024-09-29 02:55:00|9.94|9.89|9.93|9.88|9.95|9.9|9.92|9.87|8
1727578800000|2024-09-29 03:00:00|9.92|9.87|9.92|9.87|9.93|9.88|9.91|9.86|9
1727579100000|2024-09-29 03:05:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|4
1727579400000|2024-09-29 03:10:00|9.91|9.86|9.91|9.86|9.92|9.87|9.9|9.85|7
1727579700000|2024-09-29 03:15:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|5
1727580000000|2024-09-29 03:20:00|9.91|9.86|9.92|9.87|9.92|9.87|9.9|9.85|8
1727580300000|2024-09-29 03:25:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|8
1727580600000|2024-09-29 03:30:00|9.91|9.86|9.91|9.86|9.92|9.87|9.91|9.86|17
1727580900000|2024-09-29 03:35:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|6
1727581200000|2024-09-29 03:40:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|2
1727581500000|2024-09-29 03:45:00|9.92|9.87|9.93|9.88|9.93|9.88|9.92|9.87|4
1727581800000|2024-09-29 03:50:00|9.94|9.89|9.94|9.89|9.96|9.91|9.94|9.89|7
1727582100000|2024-09-29 03:55:00|9.95|9.9|9.95|9.9|9.95|9.9|9.94|9.89|3
1727582400000|2024-09-29 04:00:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|3
1727582700000|2024-09-29 04:05:00|9.93|9.88|9.93|9.88|9.93|9.88|9.92|9.87|5
1727583000000|2024-09-29 04:10:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|4
1727583300000|2024-09-29 04:15:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|7
1727583600000|2024-09-29 04:20:00|9.89|9.84|9.89|9.84|9.9|9.85|9.87|9.82|11
1727583900000|2024-09-29 04:25:00|9.88|9.83|9.9|9.85|9.9|9.85|9.88|9.83|5
1727584200000|2024-09-29 04:30:00|9.89|9.84|9.89|9.84|9.9|9.85|9.88|9.83|9
1727584500000|2024-09-29 04:35:00|9.88|9.83|9.89|9.84|9.89|9.84|9.88|9.83|2
1727584800000|2024-09-29 04:40:00|9.88|9.83|9.9|9.85|9.9|9.85|9.88|9.83|19
1727585100000|2024-09-29 04:45:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|15
1727585400000|2024-09-29 04:50:00|9.9|9.85|9.9|9.85|9.9|9.85|9.89|9.84|3
1727585700000|2024-09-29 04:55:00|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|10
1727586000000|2024-09-29 05:00:00|9.89|9.84|9.9|9.85|9.91|9.86|9.89|9.84|8
1727586300000|2024-09-29 05:05:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|3
1727586600000|2024-09-29 05:10:00|9.9|9.85|9.89|9.84|9.9|9.85|9.88|9.83|8
1727586900000|2024-09-29 05:15:00|9.88|9.83|9.89|9.84|9.9|9.85|9.88|9.83|4
1727587200000|2024-09-29 05:20:00|9.9|9.85|9.9|9.85|9.91|9.86|9.89|9.84|7
1727587500000|2024-09-29 05:25:00|9.91|9.86|9.9|9.85|9.91|9.86|9.89|9.84|12
1727587800000|2024-09-29 05:30:00|9.89|9.84|9.88|9.83|9.9|9.85|9.87|9.82|96
1727588100000|2024-09-29 05:35:00|9.87|9.82|9.88|9.83|9.89|9.84|9.87|9.82|14
1727588400000|2024-09-29 05:40:00|9.87|9.82|9.88|9.83|9.89|9.84|9.87|9.82|6
1727588700000|2024-09-29 05:45:00|9.87|9.82|9.88|9.83|9.89|9.84|9.87|9.82|4
1727589300000|2024-09-29 05:55:00|9.89|9.84|9.91|9.86|9.94|9.89|9.88|9.83|17
1727589600000|2024-09-29 06:00:00|9.92|9.87|9.91|9.86|9.93|9.88|9.91|9.86|44
1727589900000|2024-09-29 06:05:00|9.92|9.87|9.91|9.86|9.92|9.87|9.9|9.85|24
1727590200000|2024-09-29 06:10:00|9.9|9.85|9.9|9.85|9.91|9.86|9.9|9.85|43
1727590500000|2024-09-29 06:15:00|9.91|9.86|9.89|9.84|9.91|9.86|9.88|9.83|21
1727590800000|2024-09-29 06:20:00|9.88|9.83|9.91|9.86|9.91|9.86|9.88|9.83|32
1727591100000|2024-09-29 06:25:00|9.92|9.87|9.95|9.9|9.97|9.92|9.91|9.86|68
1727591400000|2024-09-29 06:30:00|9.96|9.91|9.97|9.92|9.99|9.94|9.95|9.9|50
1727591700000|2024-09-29 06:35:00|9.98|9.93|9.95|9.9|9.99|9.94|9.93|9.88|70
1727592000000|2024-09-29 06:40:00|9.94|9.89|9.95|9.9|9.96|9.91|9.93|9.88|8
1727592300000|2024-09-29 06:45:00|9.94|9.89|9.96|9.91|9.97|9.92|9.94|9.89|49
1727592600000|2024-09-29 06:50:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|57
1727592900000|2024-09-29 06:55:00|9.96|9.91|9.97|9.92|9.99|9.94|9.95|9.9|40
1727593200000|2024-09-29 07:00:00|9.96|9.91|9.95|9.9|9.97|9.92|9.95|9.9|52
1727593500000|2024-09-29 07:05:00|9.96|9.91|9.99|9.94|9.99|9.94|9.96|9.91|14
1727593800000|2024-09-29 07:10:00|10|9.95|10.05|10|10.05|10|9.99|9.94|36
1727594100000|2024-09-29 07:15:00|10.04|9.99|10.06|10.01|10.07|10.02|10.04|9.99|119
1727594400000|2024-09-29 07:20:00|10.05|10|10|9.95|10.05|10|10|9.95|82
1727594700000|2024-09-29 07:25:00|10.01|9.96|10.04|9.99|10.05|10|10|9.95|89
1727595000000|2024-09-29 07:30:00|10.03|9.98|10.01|9.96|10.04|9.99|10.01|9.96|55
1727595300000|2024-09-29 07:35:00|10.02|9.97|10.03|9.98|10.04|9.99|10.01|9.96|28
1727595600000|2024-09-29 07:40:00|10.02|9.97|10.03|9.98|10.05|10|10.02|9.97|14
1727595900000|2024-09-29 07:45:00|10.02|9.97|10.01|9.96|10.03|9.98|10.01|9.96|12
1727596200000|2024-09-29 07:50:00|10|9.95|9.98|9.93|10.01|9.96|9.95|9.9|47
1727596500000|2024-09-29 07:55:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|27
1727596800000|2024-09-29 08:00:00|9.96|9.91|9.94|9.89|9.98|9.93|9.94|9.89|61
1727597100000|2024-09-29 08:05:00|9.95|9.9|9.97|9.92|9.97|9.92|9.94|9.89|19
1727597400000|2024-09-29 08:10:00|9.96|9.91|9.95|9.9|9.97|9.92|9.95|9.9|12
1727597700000|2024-09-29 08:15:00|9.94|9.89|9.92|9.87|9.94|9.89|9.92|9.87|39
1727598000000|2024-09-29 08:20:00|9.91|9.86|9.88|9.83|9.92|9.87|9.88|9.83|36
1727598300000|2024-09-29 08:25:00|9.87|9.82|9.89|9.84|9.9|9.85|9.87|9.82|11
1727598600000|2024-09-29 08:30:00|9.88|9.83|9.92|9.87|9.92|9.87|9.88|9.83|47
1727598900000|2024-09-29 08:35:00|9.91|9.86|9.92|9.87|9.92|9.87|9.91|9.86|36
1727599200000|2024-09-29 08:40:00|9.93|9.88|9.92|9.87|9.93|9.88|9.91|9.86|12
1727599500000|2024-09-29 08:45:00|9.91|9.86|9.92|9.87|9.93|9.88|9.91|9.86|26
1727599800000|2024-09-29 08:50:00|9.93|9.88|9.91|9.86|9.93|9.88|9.9|9.85|15
1727600100000|2024-09-29 08:55:00|9.92|9.87|9.92|9.87|9.92|9.87|9.9|9.85|11
1727600400000|2024-09-29 09:00:00|9.93|9.88|9.94|9.89|9.94|9.89|9.92|9.87|6
1727600700000|2024-09-29 09:05:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|2
1727601000000|2024-09-29 09:10:00|9.95|9.9|9.97|9.92|9.97|9.92|9.95|9.9|5
1727601300000|2024-09-29 09:15:00|9.98|9.93|9.98|9.93|9.99|9.94|9.96|9.91|9
1727601600000|2024-09-29 09:20:00|9.97|9.92|9.97|9.92|9.99|9.94|9.97|9.92|7
1727601900000|2024-09-29 09:25:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|9
1727602200000|2024-09-29 09:30:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|4
1727602500000|2024-09-29 09:35:00|9.97|9.92|9.97|9.92|9.97|9.92|9.95|9.9|7
1727602800000|2024-09-29 09:40:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|13
1727603100000|2024-09-29 09:45:00|9.97|9.92|9.96|9.91|9.97|9.92|9.96|9.91|10
1727603400000|2024-09-29 09:50:00|9.95|9.9|9.95|9.9|9.97|9.92|9.94|9.89|7
1727603700000|2024-09-29 09:55:00|9.96|9.91|9.94|9.89|9.96|9.91|9.93|9.88|11
1727604000000|2024-09-29 10:00:00|9.95|9.9|9.94|9.89|9.96|9.91|9.94|9.89|8
1727604300000|2024-09-29 10:05:00|9.95|9.9|9.96|9.91|9.96|9.91|9.94|9.89|14
1727604600000|2024-09-29 10:10:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|23
1727604900000|2024-09-29 10:15:00|9.94|9.89|9.96|9.91|9.96|9.91|9.94|9.89|7
1727605200000|2024-09-29 10:20:00|9.95|9.9|9.95|9.9|9.96|9.91|9.94|9.89|9
1727605500000|2024-09-29 10:25:00|9.94|9.89|9.94|9.89|9.95|9.9|9.93|9.88|5
1727605800000|2024-09-29 10:30:00|9.93|9.88|9.96|9.91|9.96|9.91|9.93|9.88|6
1727606100000|2024-09-29 10:35:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|9
1727606400000|2024-09-29 10:40:00|9.98|9.93|9.99|9.94|9.99|9.94|9.98|9.93|6
1727606700000|2024-09-29 10:45:00|9.98|9.93|9.98|9.93|9.99|9.94|9.97|9.92|5
1727607000000|2024-09-29 10:50:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|7
1727607300000|2024-09-29 10:55:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|12
1727607600000|2024-09-29 11:00:00|9.98|9.93|9.98|9.93|9.98|9.93|9.97|9.92|5
1727607900000|2024-09-29 11:05:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|5
1727608200000|2024-09-29 11:10:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|8
1727608500000|2024-09-29 11:15:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|3
1727608800000|2024-09-29 11:20:00|9.95|9.9|9.96|9.91|9.96|9.91|9.95|9.9|10
1727609100000|2024-09-29 11:25:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|5
1727609400000|2024-09-29 11:30:00|9.96|9.91|9.98|9.93|9.98|9.93|9.96|9.91|17
1727609700000|2024-09-29 11:35:00|9.99|9.94|9.96|9.91|9.99|9.94|9.96|9.91|4
1727610000000|2024-09-29 11:40:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727610300000|2024-09-29 11:45:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|13
1727610600000|2024-09-29 11:50:00|9.95|9.9|9.96|9.91|9.97|9.92|9.95|9.9|8
1727610900000|2024-09-29 11:55:00|9.95|9.9|9.95|9.9|9.96|9.91|9.95|9.9|7
1727611200000|2024-09-29 12:00:00|9.96|9.91|9.98|9.93|9.98|9.93|9.95|9.9|37
1727611500000|2024-09-29 12:05:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727611800000|2024-09-29 12:10:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727612100000|2024-09-29 12:15:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727612400000|2024-09-29 12:20:00|9.97|9.92|9.97|9.92|9.97|9.92|9.96|9.91|3
1727612700000|2024-09-29 12:25:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|6
1727613000000|2024-09-29 12:30:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|4
1727613300000|2024-09-29 12:35:00|9.96|9.91|9.98|9.93|9.98|9.93|9.96|9.91|5
1727613600000|2024-09-29 12:40:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727613900000|2024-09-29 12:45:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|4
1727614200000|2024-09-29 12:50:00|9.97|9.92|9.97|9.92|9.98|9.93|9.95|9.9|17
1727614500000|2024-09-29 12:55:00|9.96|9.91|9.95|9.9|9.97|9.92|9.94|9.89|22
1727614800000|2024-09-29 13:00:00|9.96|9.91|9.91|9.86|9.96|9.91|9.91|9.86|18
1727615100000|2024-09-29 13:05:00|9.92|9.87|9.95|9.9|9.95|9.9|9.92|9.87|14
1727615400000|2024-09-29 13:10:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|4
1727615700000|2024-09-29 13:15:00|9.96|9.91|9.98|9.93|9.99|9.94|9.96|9.91|25
1727616000000|2024-09-29 13:20:00|9.97|9.92|10|9.95|10|9.95|9.97|9.92|24
1727616300000|2024-09-29 13:25:00|9.99|9.94|9.99|9.94|10|9.95|9.98|9.93|15
1727616600000|2024-09-29 13:30:00|9.98|9.93|10|9.95|10|9.95|9.97|9.92|19
1727616900000|2024-09-29 13:35:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|9
1727617200000|2024-09-29 13:40:00|10.02|9.97|10.04|9.99|10.04|9.99|10.01|9.96|13
1727617500000|2024-09-29 13:45:00|10.05|10|10.06|10.01|10.06|10.01|10.03|9.98|14
1727617800000|2024-09-29 13:50:00|10.05|10|10.05|10|10.07|10.02|10.05|10|15
1727618100000|2024-09-29 13:55:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1727618400000|2024-09-29 14:00:00|10.04|9.99|10.07|10.02|10.09|10.04|10.04|9.99|34
1727618700000|2024-09-29 14:05:00|10.08|10.03|10.05|10|10.08|10.03|10.05|10|14
1727619000000|2024-09-29 14:10:00|10.06|10.01|10.07|10.02|10.08|10.03|10.06|10.01|12
1727619300000|2024-09-29 14:15:00|10.06|10.01|10.08|10.03|10.09|10.04|10.06|10.01|13
1727619600000|2024-09-29 14:20:00|10.07|10.02|10.06|10.01|10.09|10.04|10.06|10.01|52
1727619900000|2024-09-29 14:25:00|10.07|10.02|10.08|10.03|10.1|10.05|10.06|10.01|28
1727620200000|2024-09-29 14:30:00|10.07|10.02|10.1|10.05|10.11|10.06|10.07|10.02|12
1727620500000|2024-09-29 14:35:00|10.09|10.04|10.07|10.02|10.1|10.05|10.07|10.02|13
1727620800000|2024-09-29 14:40:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1727621100000|2024-09-29 14:45:00|10.08|10.03|10.1|10.05|10.11|10.06|10.08|10.03|7
1727621400000|2024-09-29 14:50:00|10.09|10.04|10.11|10.06|10.12|10.07|10.09|10.04|16
1727621700000|2024-09-29 14:55:00|10.12|10.07|10.18|10.13|10.18|10.13|10.12|10.07|29
1727622000000|2024-09-29 15:00:00|10.19|10.14|10.18|10.13|10.2|10.15|10.17|10.12|34
1727622300000|2024-09-29 15:05:00|10.17|10.12|10.18|10.13|10.21|10.16|10.16|10.11|40
1727622600000|2024-09-29 15:10:00|10.17|10.12|10.26|10.21|10.26|10.21|10.16|10.11|38
1727622900000|2024-09-29 15:15:00|10.25|10.2|10.21|10.16|10.28|10.23|10.2|10.15|29
1727623200000|2024-09-29 15:20:00|10.22|10.17|10.22|10.17|10.24|10.19|10.21|10.16|19
1727623500000|2024-09-29 15:25:00|10.23|10.18|10.2|10.15|10.23|10.18|10.19|10.14|14
1727623800000|2024-09-29 15:30:00|10.19|10.14|10.24|10.19|10.24|10.19|10.19|10.14|12
1727624100000|2024-09-29 15:35:00|10.25|10.2|10.28|10.23|10.3|10.25|10.24|10.19|30
1727624400000|2024-09-29 15:40:00|10.29|10.24|10.33|10.28|10.35|10.3|10.29|10.24|161
1727624700000|2024-09-29 15:45:00|10.34|10.29|10.37|10.32|10.38|10.33|10.33|10.28|108
1727625000000|2024-09-29 15:50:00|10.38|10.33|10.39|10.34|10.4|10.35|10.37|10.32|30
1727625300000|2024-09-29 15:55:00|10.38|10.33|10.37|10.32|10.39|10.34|10.35|10.3|74
1727625600000|2024-09-29 16:00:00|10.36|10.31|10.33|10.28|10.38|10.33|10.32|10.27|74
1727625900000|2024-09-29 16:05:00|10.32|10.27|10.33|10.28|10.36|10.31|10.31|10.26|40
1727626200000|2024-09-29 16:10:00|10.32|10.27|10.29|10.24|10.33|10.28|10.28|10.23|34
1727626500000|2024-09-29 16:15:00|10.3|10.25|10.27|10.22|10.3|10.25|10.24|10.19|22
1727626800000|2024-09-29 16:20:00|10.26|10.21|10.26|10.21|10.28|10.23|10.25|10.2|9
1727627100000|2024-09-29 16:25:00|10.25|10.2|10.23|10.18|10.25|10.2|10.23|10.18|13
1727627400000|2024-09-29 16:30:00|10.22|10.17|10.25|10.2|10.25|10.2|10.22|10.17|26
1727627700000|2024-09-29 16:35:00|10.24|10.19|10.23|10.18|10.25|10.2|10.22|10.17|62
1727628000000|2024-09-29 16:40:00|10.22|10.17|10.22|10.17|10.23|10.18|10.21|10.16|11
1727628300000|2024-09-29 16:45:00|10.21|10.16|10.2|10.15|10.23|10.18|10.2|10.15|26
1727628600000|2024-09-29 16:50:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|11
1727628900000|2024-09-29 16:55:00|10.22|10.17|10.2|10.15|10.22|10.17|10.19|10.14|33
1727629200000|2024-09-29 17:00:00|10.21|10.16|10.22|10.17|10.22|10.17|10.2|10.15|20
1727629500000|2024-09-29 17:05:00|10.21|10.16|10.21|10.16|10.24|10.19|10.21|10.16|17
1727629800000|2024-09-29 17:10:00|10.22|10.17|10.19|10.14|10.22|10.17|10.19|10.14|42
1727630100000|2024-09-29 17:15:00|10.18|10.13|10.19|10.14|10.2|10.15|10.18|10.13|14
1727630400000|2024-09-29 17:20:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|20
1727630700000|2024-09-29 17:25:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|12
1727631000000|2024-09-29 17:30:00|10.2|10.15|10.22|10.17|10.23|10.18|10.2|10.15|9
1727631300000|2024-09-29 17:35:00|10.21|10.16|10.22|10.17|10.24|10.19|10.21|10.16|14
1727631600000|2024-09-29 17:40:00|10.23|10.18|10.22|10.17|10.24|10.19|10.21|10.16|8
1727631900000|2024-09-29 17:45:00|10.21|10.16|10.22|10.17|10.24|10.19|10.21|10.16|16
1727632200000|2024-09-29 17:50:00|10.21|10.16|10.24|10.19|10.24|10.19|10.21|10.16|16
1727632500000|2024-09-29 17:55:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|8
1727632800000|2024-09-29 18:00:00|10.25|10.2|10.26|10.21|10.26|10.21|10.24|10.19|6
1727633100000|2024-09-29 18:05:00|10.27|10.22|10.27|10.22|10.28|10.23|10.25|10.2|15
1727633400000|2024-09-29 18:10:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|9
1727633700000|2024-09-29 18:15:00|10.25|10.2|10.22|10.17|10.25|10.2|10.22|10.17|6
1727634000000|2024-09-29 18:20:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|4
1727634300000|2024-09-29 18:25:00|10.23|10.18|10.23|10.18|10.23|10.18|10.22|10.17|7
1727634600000|2024-09-29 18:30:00|10.22|10.17|10.25|10.2|10.25|10.2|10.22|10.17|12
1727634900000|2024-09-29 18:35:00|10.26|10.21|10.26|10.21|10.26|10.21|10.25|10.2|9
1727635200000|2024-09-29 18:40:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1727635500000|2024-09-29 18:45:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|4
1727635800000|2024-09-29 18:50:00|10.25|10.2|10.27|10.22|10.27|10.22|10.25|10.2|7
1727636100000|2024-09-29 18:55:00|10.26|10.21|10.28|10.23|10.28|10.23|10.26|10.21|5
1727636400000|2024-09-29 19:00:00|10.27|10.22|10.28|10.23|10.29|10.24|10.27|10.22|6
1727636700000|2024-09-29 19:05:00|10.29|10.24|10.29|10.24|10.3|10.25|10.28|10.23|5
1727637000000|2024-09-29 19:10:00|10.3|10.25|10.3|10.25|10.31|10.26|10.28|10.23|7
1727637300000|2024-09-29 19:15:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|4
1727637600000|2024-09-29 19:20:00|10.31|10.26|10.3|10.25|10.31|10.26|10.3|10.25|6
1727637900000|2024-09-29 19:25:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1727638200000|2024-09-29 19:30:00|10.29|10.24|10.3|10.25|10.3|10.25|10.29|10.24|2
1727638500000|2024-09-29 19:35:00|10.29|10.24|10.38|10.13|10.39|10.24|10.29|10.13|3
1727638800000|2024-09-29 19:40:00|10.39|10.14|10.38|10.13|10.39|10.14|10.38|10.13|2
1727639400000|2024-09-29 19:50:00|10.39|10.14|10.38|10.13|10.39|10.14|10.37|10.12|10
1727639700000|2024-09-29 19:55:00|10.39|10.14|10.4|10.15|10.4|10.15|10.38|10.13|12
1727640000000|2024-09-29 20:00:00|10.39|10.14|10.39|10.14|10.39|10.14|10.37|10.12|17
1727640300000|2024-09-29 20:05:00|10.38|10.13|10.37|10.12|10.39|10.14|10.35|10.1|24
1727640600000|2024-09-29 20:10:00|10.36|10.11|10.34|10.09|10.37|10.12|10.33|10.08|31
1727640900000|2024-09-29 20:15:00|10.35|10.1|10.35|10.1|10.36|10.11|10.34|10.09|19
1727641200000|2024-09-29 20:20:00|10.34|10.09|10.31|10.06|10.35|10.1|10.31|10.06|28
1727641500000|2024-09-29 20:25:00|10.3|10.05|10.31|10.06|10.31|10.06|10.28|10.03|26
1727641800000|2024-09-29 20:30:00|10.3|10.05|10.31|10.06|10.32|10.07|10.3|10.05|22
1727642100000|2024-09-29 20:35:00|10.3|10.05|10.31|10.06|10.32|10.07|10.3|10.05|26
1727642400000|2024-09-29 20:40:00|10.3|10.05|10.28|10.03|10.32|10.07|10.28|10.03|21
1727642700000|2024-09-29 20:45:00|10.29|10.04|10.27|10.02|10.29|10.04|10.26|10.01|5
1727643000000|2024-09-29 20:50:00|10.28|10.03|10.28|10.03|10.29|10.04|10.27|10.02|9
1727643300000|2024-09-29 20:55:00|10.29|10.04|10.27|10.02|10.29|10.04|10.27|10.02|7
1727643600000|2024-09-29 21:00:00|10.17|10.12|10.22|10.17|10.22|10.17|10.17|10.12|10
1727643900000|2024-09-29 21:05:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|19
1727644200000|2024-09-29 21:10:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1727644500000|2024-09-29 21:15:00|10.19|10.14|10.22|10.17|10.22|10.17|10.19|10.14|6
1727644800000|2024-09-29 21:20:00|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|12
1727645100000|2024-09-29 21:25:00|10.23|10.18|10.22|10.17|10.24|10.19|10.22|10.17|4
1727645400000|2024-09-29 21:30:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|6
1727645700000|2024-09-29 21:35:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1727646000000|2024-09-29 21:40:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1727646600000|2024-09-29 21:50:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|4
1727646900000|2024-09-29 21:55:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|8
1727647200000|2024-09-29 22:00:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|9
1727647500000|2024-09-29 22:05:00|10.21|10.16|10.22|10.17|10.22|10.17|10.2|10.15|22
1727647800000|2024-09-29 22:10:00|10.21|10.16|10.18|10.13|10.21|10.16|10.17|10.12|28
1727648100000|2024-09-29 22:15:00|10.19|10.14|10.16|10.11|10.19|10.14|10.16|10.11|18
1727648400000|2024-09-29 22:20:00|10.17|10.12|10.19|10.14|10.19|10.14|10.15|10.1|33
1727648700000|2024-09-29 22:25:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|22
1727649000000|2024-09-29 22:30:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1727649300000|2024-09-29 22:35:00|10.21|10.16|10.22|10.17|10.23|10.18|10.2|10.15|16
1727649600000|2024-09-29 22:40:00|10.21|10.16|10.21|10.16|10.21|10.16|10.21|10.16|1
1727649900000|2024-09-29 22:45:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|45
1727650200000|2024-09-29 22:50:00|10.19|10.14|10.21|10.16|10.21|10.16|10.19|10.14|5
1727650500000|2024-09-29 22:55:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1727650800000|2024-09-29 23:00:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|23
1727651100000|2024-09-29 23:05:00|10.2|10.15|10.17|10.12|10.2|10.15|10.17|10.12|28
1727651400000|2024-09-29 23:10:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|8
1727651700000|2024-09-29 23:15:00|10.18|10.13|10.18|10.13|10.19|10.14|10.17|10.12|21
1727652000000|2024-09-29 23:20:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|6
1727652300000|2024-09-29 23:25:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1727653500000|2024-09-29 23:45:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727653800000|2024-09-29 23:50:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|18
1727654100000|2024-09-29 23:55:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1727654700000|2024-09-30 00:05:00|10.2|10.15|10.24|10.19|10.24|10.19|10.2|10.15|23
1727655000000|2024-09-30 00:10:00|10.23|10.18|10.21|10.16|10.24|10.19|10.21|10.16|9
1727655300000|2024-09-30 00:15:00|10.2|10.15|10.22|10.17|10.22|10.17|10.2|10.15|3
1727655900000|2024-09-30 00:25:00|10.2|10.15|10.16|10.11|10.2|10.15|10.16|10.11|8
1727656200000|2024-09-30 00:30:00|10.15|10.1|10.08|10.03|10.15|10.1|10.07|10.02|20
1727656500000|2024-09-30 00:35:00|10.09|10.04|10.12|10.07|10.12|10.07|10.08|10.03|10
1727657100000|2024-09-30 00:45:00|10.17|10.12|10.24|10.19|10.24|10.19|10.16|10.11|11
1727657700000|2024-09-30 00:55:00|10.25|10.2|10.27|10.22|10.28|10.23|10.25|10.2|10
1727658000000|2024-09-30 01:00:00|10.26|10.21|10.26|10.21|10.28|10.23|10.26|10.21|15
1727658900000|2024-09-30 01:15:00|10.22|10.17|10.18|10.13|10.22|10.17|10.18|10.13|4
1727659200000|2024-09-30 01:20:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|3
1727659500000|2024-09-30 01:25:00|10.2|10.15|10.25|10.2|10.25|10.2|10.2|10.15|10
1727659800000|2024-09-30 01:30:00|10.24|10.19|10.26|10.21|10.27|10.22|10.24|10.19|37
1727660100000|2024-09-30 01:35:00|10.27|10.22|10.24|10.19|10.27|10.22|10.24|10.19|10
1727660400000|2024-09-30 01:40:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|41
1727660700000|2024-09-30 01:45:00|10.24|10.19|10.21|10.16|10.25|10.2|10.2|10.15|38
1727661000000|2024-09-30 01:50:00|10.2|10.15|10.2|10.15|10.22|10.17|10.18|10.13|41
1727661300000|2024-09-30 01:55:00|10.19|10.14|10.17|10.12|10.19|10.14|10.17|10.12|15
1727661600000|2024-09-30 02:00:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|10
1727661900000|2024-09-30 02:05:00|10.18|10.13|10.23|10.18|10.23|10.18|10.18|10.13|18
1727662200000|2024-09-30 02:10:00|10.22|10.17|10.22|10.17|10.22|10.17|10.17|10.12|61
1727662500000|2024-09-30 02:15:00|10.21|10.16|10.19|10.14|10.23|10.18|10.17|10.12|49
1727662800000|2024-09-30 02:20:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|26
1727663100000|2024-09-30 02:25:00|10.18|10.13|10.17|10.12|10.18|10.13|10.15|10.1|44
1727663700000|2024-09-30 02:35:00|10.16|10.11|10.16|10.11|10.16|10.11|10.14|10.09|5
1727664000000|2024-09-30 02:40:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1727664300000|2024-09-30 02:45:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1727664900000|2024-09-30 02:55:00|10.15|10.1|10.12|10.07|10.15|10.1|10.11|10.06|10
1727665200000|2024-09-30 03:00:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|29
1727665800000|2024-09-30 03:10:00|10.09|10.04|10.14|10.09|10.14|10.09|10.07|10.02|11
1727666100000|2024-09-30 03:15:00|10.13|10.08|10.14|10.09|10.14|10.09|10.1|10.05|18
1727666400000|2024-09-30 03:20:00|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|5
1727666700000|2024-09-30 03:25:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1727667300000|2024-09-30 03:35:00|10.15|10.1|10.17|10.12|10.17|10.12|10.15|10.1|3
1727667600000|2024-09-30 03:40:00|10.18|10.13|10.16|10.11|10.18|10.13|10.15|10.1|25
1727667900000|2024-09-30 03:45:00|10.17|10.12|10.18|10.13|10.19|10.14|10.17|10.12|10
1727668200000|2024-09-30 03:50:00|10.19|10.14|10.18|10.13|10.19|10.14|10.17|10.12|12
1727668500000|2024-09-30 03:55:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|10
1727668800000|2024-09-30 04:00:00|10.19|10.14|10.15|10.1|10.19|10.14|10.15|10.1|9
1727669100000|2024-09-30 04:05:00|10.14|10.09|10.17|10.12|10.17|10.12|10.14|10.09|4
1727669400000|2024-09-30 04:10:00|10.18|10.13|10.17|10.12|10.18|10.13|10.15|10.1|8
1727669700000|2024-09-30 04:15:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|2
1727670300000|2024-09-30 04:25:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|2
1727670600000|2024-09-30 04:30:00|10.18|10.13|10.18|10.13|10.18|10.13|10.18|10.13|1
1727670900000|2024-09-30 04:35:00|10.17|10.12|10.19|10.14|10.21|10.16|10.17|10.12|12
1727671200000|2024-09-30 04:40:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|6
1727671500000|2024-09-30 04:45:00|10.2|10.15|10.22|10.17|10.22|10.17|10.19|10.14|15
1727671800000|2024-09-30 04:50:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|17
1727672100000|2024-09-30 04:55:00|10.2|10.15|10.18|10.13|10.21|10.16|10.18|10.13|9
1727672400000|2024-09-30 05:00:00|10.17|10.12|10.19|10.14|10.2|10.15|10.17|10.12|21
1727672700000|2024-09-30 05:05:00|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|5
1727673000000|2024-09-30 05:10:00|10.19|10.14|10.21|10.16|10.22|10.17|10.19|10.14|23
1727673300000|2024-09-30 05:15:00|10.2|10.15|10.25|10.2|10.25|10.2|10.2|10.15|22
1727673600000|2024-09-30 05:20:00|10.24|10.19|10.25|10.2|10.25|10.2|10.23|10.18|8
1727673900000|2024-09-30 05:25:00|10.26|10.21|10.26|10.21|10.26|10.21|10.26|10.21|1
1727674200000|2024-09-30 05:30:00|10.25|10.2|10.26|10.21|10.26|10.21|10.25|10.2|12
1727674500000|2024-09-30 05:35:00|10.27|10.22|10.27|10.22|10.28|10.23|10.26|10.21|15
1727674800000|2024-09-30 05:40:00|10.26|10.21|10.27|10.22|10.28|10.23|10.26|10.21|14
1727675100000|2024-09-30 05:45:00|10.28|10.23|10.28|10.23|10.28|10.23|10.27|10.22|7
1727675400000|2024-09-30 05:50:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|24
1727675700000|2024-09-30 05:55:00|10.27|10.22|10.28|10.23|10.28|10.23|10.26|10.21|10
1727676000000|2024-09-30 06:00:00|10.27|10.22|10.27|10.22|10.28|10.23|10.26|10.21|23
1727676300000|2024-09-30 06:05:00|10.28|10.23|10.27|10.22|10.28|10.23|10.27|10.22|12
1727676600000|2024-09-30 06:10:00|10.28|10.23|10.28|10.23|10.28|10.23|10.28|10.23|1
1727676900000|2024-09-30 06:15:00|10.27|10.22|10.26|10.21|10.28|10.23|10.26|10.21|14
1727677200000|2024-09-30 06:20:00|10.27|10.22|10.25|10.2|10.27|10.22|10.25|10.2|9
1727677500000|2024-09-30 06:25:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|4
1727677800000|2024-09-30 06:30:00|10.24|10.19|10.26|10.21|10.26|10.21|10.24|10.19|15
1727678100000|2024-09-30 06:35:00|10.25|10.2|10.25|10.2|10.27|10.22|10.25|10.2|9
1727678400000|2024-09-30 06:40:00|10.24|10.19|10.21|10.16|10.24|10.19|10.21|10.16|20
1727678700000|2024-09-30 06:45:00|10.22|10.17|10.24|10.19|10.25|10.2|10.21|10.16|29
1727679000000|2024-09-30 06:50:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|4
1727679300000|2024-09-30 06:55:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1727679900000|2024-09-30 07:05:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|2
1727680200000|2024-09-30 07:10:00|10.25|10.2|10.25|10.2|10.25|10.2|10.25|10.2|1
1727680500000|2024-09-30 07:15:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|13
1727680800000|2024-09-30 07:20:00|10.25|10.2|10.24|10.19|10.25|10.2|10.24|10.19|2
1727681100000|2024-09-30 07:25:00|10.25|10.2|10.25|10.2|10.26|10.21|10.24|10.19|7
1727681400000|2024-09-30 07:30:00|10.24|10.19|10.27|10.22|10.27|10.22|10.24|10.19|4
1727681700000|2024-09-30 07:35:00|10.26|10.21|10.26|10.21|10.27|10.22|10.25|10.2|39
1727682000000|2024-09-30 07:40:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|20
1727682300000|2024-09-30 07:45:00|10.27|10.22|10.28|10.23|10.28|10.23|10.27|10.22|16
1727682600000|2024-09-30 07:50:00|10.27|10.22|10.26|10.21|10.28|10.23|10.26|10.21|6
1727682900000|2024-09-30 07:55:00|10.27|10.22|10.28|10.23|10.28|10.23|10.26|10.21|8
1727683200000|2024-09-30 08:00:00|10.27|10.22|10.29|10.24|10.29|10.24|10.27|10.22|3
1727683500000|2024-09-30 08:05:00|10.3|10.25|10.29|10.24|10.3|10.25|10.28|10.23|24
1727683800000|2024-09-30 08:10:00|10.28|10.23|10.3|10.25|10.3|10.25|10.28|10.23|15
1727684100000|2024-09-30 08:15:00|10.31|10.26|10.3|10.25|10.33|10.28|10.3|10.25|28
1727684400000|2024-09-30 08:20:00|10.31|10.26|10.27|10.22|10.31|10.26|10.26|10.21|23
1727684700000|2024-09-30 08:25:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|18
1727685000000|2024-09-30 08:30:00|10.28|10.23|10.36|10.31|10.37|10.32|10.28|10.23|67
1727685300000|2024-09-30 08:35:00|10.35|10.3|10.36|10.31|10.38|10.33|10.35|10.3|37
1727685600000|2024-09-30 08:40:00|10.35|10.3|10.37|10.32|10.37|10.32|10.34|10.29|17
1727685900000|2024-09-30 08:45:00|10.36|10.31|10.37|10.32|10.37|10.32|10.35|10.3|18
1727686200000|2024-09-30 08:50:00|10.38|10.33|10.38|10.33|10.39|10.34|10.37|10.32|37
1727686500000|2024-09-30 08:55:00|10.39|10.34|10.39|10.34|10.39|10.34|10.38|10.33|11
1727686800000|2024-09-30 09:00:00|10.38|10.33|10.38|10.33|10.38|10.33|10.36|10.31|5
1727687100000|2024-09-30 09:05:00|10.37|10.32|10.35|10.3|10.38|10.33|10.35|10.3|17
1727687400000|2024-09-30 09:10:00|10.36|10.31|10.35|10.3|10.37|10.32|10.34|10.29|12
1727687700000|2024-09-30 09:15:00|10.34|10.29|10.32|10.27|10.34|10.29|10.3|10.25|35
1727688000000|2024-09-30 09:20:00|10.31|10.26|10.35|10.3|10.35|10.3|10.3|10.25|33
1727688300000|2024-09-30 09:25:00|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|43
1727688600000|2024-09-30 09:30:00|10.35|10.3|10.3|10.25|10.35|10.3|10.3|10.25|14
1727688900000|2024-09-30 09:35:00|10.31|10.26|10.27|10.22|10.31|10.26|10.27|10.22|45
1727689200000|2024-09-30 09:40:00|10.26|10.21|10.27|10.22|10.28|10.23|10.26|10.21|56
1727689500000|2024-09-30 09:45:00|10.28|10.23|10.23|10.18|10.28|10.23|10.22|10.17|50
1727689800000|2024-09-30 09:50:00|10.24|10.19|10.22|10.17|10.24|10.19|10.2|10.15|29
1727690100000|2024-09-30 09:55:00|10.21|10.16|10.16|10.11|10.21|10.16|10.16|10.11|5
1727690400000|2024-09-30 10:00:00|10.15|10.1|10.18|10.13|10.2|10.15|10.15|10.1|38
1727691600000|2024-09-30 10:20:00|10.17|10.12|10.19|10.14|10.19|10.14|10.16|10.11|25
1727691900000|2024-09-30 10:25:00|10.2|10.15|10.2|10.15|10.22|10.17|10.19|10.14|21
1727692200000|2024-09-30 10:30:00|10.21|10.16|10.17|10.12|10.21|10.16|10.16|10.11|34
1727692500000|2024-09-30 10:35:00|10.16|10.11|10.15|10.1|10.16|10.11|10.14|10.09|28
1727692800000|2024-09-30 10:40:00|10.16|10.11|10.14|10.09|10.16|10.11|10.14|10.09|29
1727693100000|2024-09-30 10:45:00|10.13|10.08|10.14|10.09|10.15|10.1|10.12|10.07|40
1727693400000|2024-09-30 10:50:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|19
1727693700000|2024-09-30 10:55:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|29
1727694000000|2024-09-30 11:00:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|10
1727694300000|2024-09-30 11:05:00|10.14|10.09|10.14|10.09|10.15|10.1|10.12|10.07|37
1727694600000|2024-09-30 11:10:00|10.15|10.1|10.17|10.12|10.17|10.12|10.14|10.09|33
1727694900000|2024-09-30 11:15:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1727695200000|2024-09-30 11:20:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|23
1727695500000|2024-09-30 11:25:00|10.18|10.13|10.19|10.14|10.2|10.15|10.17|10.12|48
1727695800000|2024-09-30 11:30:00|10.2|10.15|10.18|10.13|10.2|10.15|10.17|10.12|49
1727696100000|2024-09-30 11:35:00|10.17|10.12|10.15|10.1|10.18|10.13|10.14|10.09|39
1727696400000|2024-09-30 11:40:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|11
1727696700000|2024-09-30 11:45:00|10.17|10.12|10.15|10.1|10.17|10.12|10.14|10.09|17
1727697000000|2024-09-30 11:50:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|19
1727697300000|2024-09-30 11:55:00|10.15|10.1|10.17|10.12|10.19|10.14|10.14|10.09|35
1727697600000|2024-09-30 12:00:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|19
1727698200000|2024-09-30 12:10:00|10.18|10.13|10.23|10.18|10.23|10.18|10.18|10.13|11
1727698500000|2024-09-30 12:15:00|10.22|10.17|10.24|10.19|10.24|10.19|10.22|10.17|13
1727698800000|2024-09-30 12:20:00|10.23|10.18|10.23|10.18|10.24|10.19|10.22|10.17|15
1727699100000|2024-09-30 12:25:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|22
1727699700000|2024-09-30 12:35:00|10.24|10.19|10.28|10.23|10.28|10.23|10.24|10.19|21
1727700000000|2024-09-30 12:40:00|10.27|10.22|10.27|10.22|10.28|10.23|10.27|10.22|9
1727700300000|2024-09-30 12:45:00|10.26|10.21|10.27|10.22|10.27|10.22|10.25|10.2|12
1727700600000|2024-09-30 12:50:00|10.26|10.21|10.28|10.23|10.28|10.23|10.26|10.21|71
1727701200000|2024-09-30 13:00:00|10.27|10.22|10.26|10.21|10.28|10.23|10.26|10.21|24
1727701500000|2024-09-30 13:05:00|10.25|10.2|10.25|10.2|10.26|10.21|10.25|10.2|3
1727701800000|2024-09-30 13:10:00|10.24|10.19|10.24|10.19|10.24|10.19|10.24|10.19|1
1727702100000|2024-09-30 13:15:00|10.23|10.18|10.25|10.2|10.26|10.21|10.22|10.17|29
1727702400000|2024-09-30 13:20:00|10.24|10.19|10.24|10.19|10.25|10.2|10.23|10.18|21
1727702700000|2024-09-30 13:25:00|10.23|10.18|10.24|10.19|10.24|10.19|10.23|10.18|22
1727703000000|2024-09-30 13:30:00|10.23|10.18|10.25|10.2|10.25|10.2|10.22|10.17|55
1727703300000|2024-09-30 13:35:00|10.24|10.19|10.24|10.19|10.25|10.2|10.24|10.19|5
1727703600000|2024-09-30 13:40:00|10.25|10.2|10.24|10.19|10.25|10.2|10.23|10.18|28
1727703900000|2024-09-30 13:45:00|10.25|10.2|10.23|10.18|10.25|10.2|10.23|10.18|33
1727704200000|2024-09-30 13:50:00|10.24|10.19|10.22|10.17|10.24|10.19|10.22|10.17|19
1727704500000|2024-09-30 13:55:00|10.23|10.18|10.21|10.16|10.23|10.18|10.21|10.16|9
1727704800000|2024-09-30 14:00:00|10.2|10.15|10.17|10.12|10.21|10.16|10.16|10.11|24
1727705100000|2024-09-30 14:05:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|5
1727705400000|2024-09-30 14:10:00|10.17|10.12|10.2|10.15|10.21|10.16|10.16|10.11|42
1727705700000|2024-09-30 14:15:00|10.19|10.14|10.18|10.13|10.2|10.15|10.17|10.12|62
1727706000000|2024-09-30 14:20:00|10.17|10.12|10.17|10.12|10.19|10.14|10.17|10.12|45
1727706300000|2024-09-30 14:25:00|10.16|10.11|10.19|10.14|10.19|10.14|10.16|10.11|18
1727706600000|2024-09-30 14:30:00|10.18|10.13|10.19|10.14|10.2|10.15|10.18|10.13|14
1727706900000|2024-09-30 14:35:00|10.2|10.15|10.22|10.17|10.22|10.17|10.19|10.14|19
1727707200000|2024-09-30 14:40:00|10.23|10.18|10.21|10.16|10.23|10.18|10.21|10.16|29
1727707500000|2024-09-30 14:45:00|10.22|10.17|10.19|10.14|10.22|10.17|10.19|10.14|38
1727707800000|2024-09-30 14:50:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|78
1727708100000|2024-09-30 14:55:00|10.2|10.15|10.2|10.15|10.21|10.16|10.19|10.14|51
1727708400000|2024-09-30 15:00:00|10.19|10.14|10.22|10.17|10.22|10.17|10.19|10.14|26
1727708700000|2024-09-30 15:05:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|7
1727709300000|2024-09-30 15:15:00|10.22|10.17|10.22|10.17|10.23|10.18|10.22|10.17|7
1727709600000|2024-09-30 15:20:00|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|4
1727709900000|2024-09-30 15:25:00|10.23|10.18|10.23|10.18|10.24|10.19|10.23|10.18|17
1727710200000|2024-09-30 15:30:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|6
1727710500000|2024-09-30 15:35:00|10.19|10.14|10.18|10.13|10.2|10.15|10.18|10.13|4
1727710800000|2024-09-30 15:40:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|40
1727711100000|2024-09-30 15:45:00|10.15|10.1|10.15|10.1|10.18|10.13|10.14|10.09|55
1727711400000|2024-09-30 15:50:00|10.14|10.09|10.11|10.06|10.15|10.1|10.1|10.05|32
1727711700000|2024-09-30 15:55:00|10.1|10.05|10.04|9.99|10.11|10.06|10.04|9.99|55
1727712000000|2024-09-30 16:00:00|10.05|10|10.06|10.01|10.06|10.01|10.04|9.99|38
1727712300000|2024-09-30 16:05:00|10.05|10|10.04|9.99|10.06|10.01|10.04|9.99|14
1727712600000|2024-09-30 16:10:00|10.05|10|10.05|10|10.06|10.01|10.04|9.99|27
1727712900000|2024-09-30 16:15:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|10
1727713200000|2024-09-30 16:20:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|19
1727713500000|2024-09-30 16:25:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|21
1727713800000|2024-09-30 16:30:00|10.01|9.96|10.03|9.98|10.03|9.98|10.01|9.96|43
1727714100000|2024-09-30 16:35:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727714400000|2024-09-30 16:40:00|10.03|9.98|10.03|9.98|10.03|9.98|10.01|9.96|4
1727715300000|2024-09-30 16:55:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|15
1727715600000|2024-09-30 17:00:00|10.03|9.98|10.02|9.97|10.04|9.99|10.02|9.97|22
1727715900000|2024-09-30 17:05:00|10.03|9.98|10.04|9.99|10.04|9.99|10.02|9.97|42
1727716200000|2024-09-30 17:10:00|10.03|9.98|10.04|9.99|10.05|10|10.03|9.98|12
1727716500000|2024-09-30 17:15:00|10.03|9.98|10.06|10.01|10.06|10.01|10.03|9.98|22
1727716800000|2024-09-30 17:20:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|10
1727717100000|2024-09-30 17:25:00|10.07|10.02|10.05|10|10.07|10.02|10.05|10|33
1727717700000|2024-09-30 17:35:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|6
1727718000000|2024-09-30 17:40:00|10.04|9.99|10.05|10|10.06|10.01|10.04|9.99|16
1727718300000|2024-09-30 17:45:00|10.04|9.99|10.04|9.99|10.06|10.01|10.04|9.99|47
1727718600000|2024-09-30 17:50:00|10.05|10|10.06|10.01|10.06|10.01|10.04|9.99|36
1727718900000|2024-09-30 17:55:00|10.05|10|10.07|10.02|10.08|10.03|10.05|10|21
1727719200000|2024-09-30 18:00:00|10.08|10.03|10.07|10.02|10.08|10.03|10.06|10.01|24
1727719500000|2024-09-30 18:05:00|10.06|10.01|10.03|9.98|10.07|10.02|10.03|9.98|22
1727719800000|2024-09-30 18:10:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|10
1727720100000|2024-09-30 18:15:00|10.02|9.97|10.02|9.97|10.03|9.98|10|9.95|25
1727720400000|2024-09-30 18:20:00|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|5
1727721000000|2024-09-30 18:30:00|10|9.95|10.03|9.98|10.04|9.99|10|9.95|18
1727721600000|2024-09-30 18:40:00|10.04|9.99|10.06|10.01|10.06|10.01|10.04|9.99|22
1727721900000|2024-09-30 18:45:00|10.07|10.02|10.05|10|10.07|10.02|10.05|10|9
1727722500000|2024-09-30 18:55:00|10.06|10.01|10.08|10.03|10.08|10.03|10.06|10.01|4
1727723100000|2024-09-30 19:05:00|10.07|10.02|10.06|10.01|10.08|10.03|10.06|10.01|40
1727723400000|2024-09-30 19:10:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727723700000|2024-09-30 19:15:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|2
1727724000000|2024-09-30 19:20:00|10.06|10.01|10.04|9.99|10.06|10.01|10.04|9.99|23
1727724900000|2024-09-30 19:35:00|10.03|9.98|10.03|9.98|10.04|9.99|10.01|9.96|28
1727725800000|2024-09-30 19:50:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|8
1727726100000|2024-09-30 19:55:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|14
1727726400000|2024-09-30 20:00:00|10.02|9.97|10.04|9.99|10.05|10|10.02|9.97|15
1727726700000|2024-09-30 20:05:00|10.05|10|10.05|10|10.05|10|10.04|9.99|9
1727727000000|2024-09-30 20:10:00|10.04|9.99|10.05|10|10.06|10.01|10.04|9.99|10
1727727900000|2024-09-30 20:25:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|19
1727728200000|2024-09-30 20:30:00|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1727728500000|2024-09-30 20:35:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|11
1727728800000|2024-09-30 20:40:00|10.05|10|10.05|10|10.06|10.01|10.05|10|21
1727729100000|2024-09-30 20:45:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727729400000|2024-09-30 20:50:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|21
1727729700000|2024-09-30 20:55:00|10.07|10.02|10.06|10.01|10.07|10.02|10.05|10|16
1727730000000|2024-09-30 21:00:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|12
1727730300000|2024-09-30 21:05:00|10.03|9.98|10.05|10|10.05|10|10.03|9.98|11
1727730600000|2024-09-30 21:10:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727730900000|2024-09-30 21:15:00|10.03|9.98|10.05|10|10.05|10|10.03|9.98|3
1727731200000|2024-09-30 21:20:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727731800000|2024-09-30 21:30:00|10.05|10|10.05|10|10.06|10.01|10.05|10|15
1727732100000|2024-09-30 21:35:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|40
1727732400000|2024-09-30 21:40:00|10.04|9.99|10.02|9.97|10.04|9.99|10.02|9.97|3
1727732700000|2024-09-30 21:45:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727733000000|2024-09-30 21:50:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|3
1727733300000|2024-09-30 21:55:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|2
1727733600000|2024-09-30 22:00:00|10.01|9.96|10.02|9.97|10.02|9.97|10|9.95|16
1727733900000|2024-09-30 22:05:00|10.01|9.96|10.02|9.97|10.03|9.98|10.01|9.96|16
1727734200000|2024-09-30 22:10:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|20
1727734500000|2024-09-30 22:15:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|15
1727734800000|2024-09-30 22:20:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727735100000|2024-09-30 22:25:00|10.01|9.96|10|9.95|10.02|9.97|10|9.95|14
1727735400000|2024-09-30 22:30:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|8
1727735700000|2024-09-30 22:35:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|3
1727736000000|2024-09-30 22:40:00|10|9.95|10.01|9.96|10.02|9.97|10|9.95|24
1727736300000|2024-09-30 22:45:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727736900000|2024-09-30 22:55:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727737200000|2024-09-30 23:00:00|9.96|9.91|9.95|9.9|9.96|9.91|9.89|9.84|58
1727737500000|2024-09-30 23:05:00|9.94|9.89|9.98|9.93|9.98|9.93|9.93|9.88|49
1727737800000|2024-09-30 23:10:00|9.97|9.92|9.97|9.92|9.98|9.93|9.97|9.92|33
1727738100000|2024-09-30 23:15:00|9.98|9.93|9.97|9.92|9.98|9.93|9.96|9.91|24
1727738400000|2024-09-30 23:20:00|9.96|9.91|9.94|9.89|9.97|9.92|9.93|9.88|31
1727738700000|2024-09-30 23:25:00|9.93|9.88|9.92|9.87|9.94|9.89|9.92|9.87|8
1727739600000|2024-09-30 23:40:00|9.88|9.83|9.86|9.81|9.88|9.83|9.85|9.8|11
1727739900000|2024-09-30 23:45:00|9.85|9.8|9.87|9.82|9.89|9.84|9.85|9.8|63
1727740500000|2024-09-30 23:55:00|9.88|9.83|9.87|9.82|9.89|9.84|9.87|9.82|26
1727740800000|2024-10-01 00:00:00|9.88|9.83|9.88|9.83|9.9|9.85|9.85|9.8|45
1727741100000|2024-10-01 00:05:00|9.89|9.84|9.88|9.83|9.89|9.84|9.88|9.83|8
1727741400000|2024-10-01 00:10:00|9.89|9.84|9.89|9.84|9.9|9.85|9.89|9.84|9
1727741700000|2024-10-01 00:15:00|9.88|9.83|9.86|9.81|9.88|9.83|9.86|9.81|9
1727742300000|2024-10-01 00:25:00|9.87|9.82|9.9|9.85|9.91|9.86|9.87|9.82|39
1727742900000|2024-10-01 00:35:00|9.89|9.84|9.92|9.87|9.92|9.87|9.89|9.84|48
1727743200000|2024-10-01 00:40:00|9.93|9.88|9.92|9.87|9.93|9.88|9.91|9.86|38
1727743500000|2024-10-01 00:45:00|9.93|9.88|9.95|9.9|9.96|9.91|9.92|9.87|39
1727743800000|2024-10-01 00:50:00|9.96|9.91|9.96|9.91|9.98|9.93|9.95|9.9|39
1727744100000|2024-10-01 00:55:00|9.97|9.92|9.98|9.93|9.98|9.93|9.96|9.91|14
1727744700000|2024-10-01 01:05:00|9.97|9.92|9.96|9.91|9.98|9.93|9.96|9.91|32
1727745000000|2024-10-01 01:10:00|9.97|9.92|9.95|9.9|9.97|9.92|9.95|9.9|13
1727745300000|2024-10-01 01:15:00|9.96|9.91|9.97|9.92|9.98|9.93|9.94|9.89|16
1727745600000|2024-10-01 01:20:00|9.98|9.93|9.97|9.92|9.98|9.93|9.97|9.92|22
1727745900000|2024-10-01 01:25:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1727746200000|2024-10-01 01:30:00|9.99|9.94|10.01|9.96|10.01|9.96|9.99|9.94|27
1727746500000|2024-10-01 01:35:00|10.02|9.97|10.01|9.96|10.02|9.97|10|9.95|26
1727746800000|2024-10-01 01:40:00|10|9.95|10|9.95|10.01|9.96|9.99|9.94|21
1727747100000|2024-10-01 01:45:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|11
1727747400000|2024-10-01 01:50:00|9.98|9.93|9.97|9.92|9.98|9.93|9.96|9.91|5
1727747700000|2024-10-01 01:55:00|9.96|9.91|9.96|9.91|9.97|9.92|9.96|9.91|23
1727748000000|2024-10-01 02:00:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|12
1727748600000|2024-10-01 02:10:00|9.95|9.9|9.92|9.87|9.95|9.9|9.91|9.86|24
1727748900000|2024-10-01 02:15:00|9.93|9.88|9.95|9.9|9.95|9.9|9.91|9.86|53
1727749200000|2024-10-01 02:20:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|20
1727749500000|2024-10-01 02:25:00|9.96|9.91|9.97|9.92|9.97|9.92|9.96|9.91|2
1727749800000|2024-10-01 02:30:00|9.96|9.91|9.98|9.93|9.99|9.94|9.96|9.91|19
1727750400000|2024-10-01 02:40:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1727750700000|2024-10-01 02:45:00|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|2
1727751000000|2024-10-01 02:50:00|9.98|9.93|10|9.95|10|9.95|9.97|9.92|11
1727751300000|2024-10-01 02:55:00|10.01|9.96|10.02|9.97|10.02|9.97|10|9.95|48
1727751600000|2024-10-01 03:00:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|9
1727751900000|2024-10-01 03:05:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|2
1727752200000|2024-10-01 03:10:00|10.02|9.97|10.02|9.97|10.03|9.98|10.01|9.96|9
1727752500000|2024-10-01 03:15:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|7
1727752800000|2024-10-01 03:20:00|10|9.95|10.01|9.96|10.02|9.97|10|9.95|42
1727753100000|2024-10-01 03:25:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727754000000|2024-10-01 03:40:00|9.99|9.94|10.01|9.96|10.01|9.96|9.99|9.94|17
1727754300000|2024-10-01 03:45:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|10
1727754600000|2024-10-01 03:50:00|10|9.95|10|9.95|10.01|9.96|10|9.95|3
1727754900000|2024-10-01 03:55:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|15
1727755500000|2024-10-01 04:05:00|10.02|9.97|10|9.95|10.02|9.97|10|9.95|11
1727755800000|2024-10-01 04:10:00|9.99|9.94|9.99|9.94|10|9.95|9.99|9.94|13
1727756100000|2024-10-01 04:15:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|10
1727756400000|2024-10-01 04:20:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|22
1727756700000|2024-10-01 04:25:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|12
1727757000000|2024-10-01 04:30:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|5
1727757300000|2024-10-01 04:35:00|10.03|9.98|10.04|9.99|10.04|9.99|10.02|9.97|38
1727757600000|2024-10-01 04:40:00|10.03|9.98|10.01|9.96|10.03|9.98|10.01|9.96|11
1727757900000|2024-10-01 04:45:00|10|9.95|10|9.95|10|9.95|10|9.95|1
1727758200000|2024-10-01 04:50:00|10.01|9.96|10.01|9.96|10.03|9.98|10.01|9.96|15
1727759400000|2024-10-01 05:10:00|10|9.95|9.97|9.92|10|9.95|9.97|9.92|3
1727759700000|2024-10-01 05:15:00|9.98|9.93|9.98|9.93|9.98|9.93|9.98|9.93|1
1727760300000|2024-10-01 05:25:00|9.97|9.92|9.98|9.93|9.98|9.93|9.97|9.92|2
1727760600000|2024-10-01 05:30:00|9.97|9.92|9.99|9.94|9.99|9.94|9.97|9.92|5
1727760900000|2024-10-01 05:35:00|10|9.95|10.02|9.97|10.02|9.97|9.99|9.94|27
1727761200000|2024-10-01 05:40:00|10.01|9.96|10.02|9.97|10.02|9.97|10.01|9.96|12
1727761500000|2024-10-01 05:45:00|10.01|9.96|10.01|9.96|10.02|9.97|10|9.95|11
1727761800000|2024-10-01 05:50:00|10|9.95|10|9.95|10.01|9.96|10|9.95|5
1727762100000|2024-10-01 05:55:00|10.01|9.96|10.01|9.96|10.01|9.96|10|9.95|7
1727762400000|2024-10-01 06:00:00|10|9.95|10.01|9.96|10.01|9.96|10|9.95|14
1727763000000|2024-10-01 06:10:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|8
1727763300000|2024-10-01 06:15:00|10.02|9.97|10.01|9.96|10.02|9.97|10.01|9.96|16
1727763900000|2024-10-01 06:25:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1727764200000|2024-10-01 06:30:00|10.03|9.98|10.04|9.99|10.05|10|10.02|9.97|6
1727764800000|2024-10-01 06:40:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1727765100000|2024-10-01 06:45:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1727765700000|2024-10-01 06:55:00|10.04|9.99|10.06|10.01|10.06|10.01|10.04|9.99|9
1727766300000|2024-10-01 07:05:00|10.05|10|10.03|9.98|10.06|10.01|10.03|9.98|5
1727766600000|2024-10-01 07:10:00|10.02|9.97|10.02|9.97|10.04|9.99|10.02|9.97|17
1727766900000|2024-10-01 07:15:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|3
1727767200000|2024-10-01 07:20:00|10.04|9.99|10.04|9.99|10.05|10|10.03|9.98|9
1727767500000|2024-10-01 07:25:00|10.03|9.98|10.04|9.99|10.05|10|10.03|9.98|28
1727767800000|2024-10-01 07:30:00|10.05|10|10.08|10.03|10.08|10.03|10.05|10|34
1727768100000|2024-10-01 07:35:00|10.07|10.02|10.08|10.03|10.09|10.04|10.07|10.02|22
1727769600000|2024-10-01 08:00:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1727770200000|2024-10-01 08:10:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727770500000|2024-10-01 08:15:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|8
1727770800000|2024-10-01 08:20:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727771100000|2024-10-01 08:25:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1727772300000|2024-10-01 08:45:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|17
1727772600000|2024-10-01 08:50:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1727772900000|2024-10-01 08:55:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1727773200000|2024-10-01 09:00:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727773500000|2024-10-01 09:05:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|4
1727774400000|2024-10-01 09:20:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|15
1727774700000|2024-10-01 09:25:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1727775000000|2024-10-01 09:30:00|10.06|10.01|10.06|10.01|10.07|10.02|10.06|10.01|3
1727775300000|2024-10-01 09:35:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1727776200000|2024-10-01 09:50:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1727776500000|2024-10-01 09:55:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|16
1727776800000|2024-10-01 10:00:00|10.06|10.01|10.05|10|10.06|10.01|10.05|10|60
1727777100000|2024-10-01 10:05:00|10.06|10.01|10.04|9.99|10.06|10.01|10.04|9.99|23
1727777400000|2024-10-01 10:10:00|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1727777700000|2024-10-01 10:15:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727778000000|2024-10-01 10:20:00|10.05|10|10.05|10|10.06|10.01|10.05|10|3
1727778600000|2024-10-01 10:30:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1727779200000|2024-10-01 10:40:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1727779800000|2024-10-01 10:50:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1727780100000|2024-10-01 10:55:00|10.09|10.04|10.09|10.04|10.09|10.04|10.09|10.04|1
1727780400000|2024-10-01 11:00:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1727781600000|2024-10-01 11:20:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1727781900000|2024-10-01 11:25:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|2
1727782200000|2024-10-01 11:30:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|6
1727782500000|2024-10-01 11:35:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1727782800000|2024-10-01 11:40:00|10.05|10|10.05|10|10.06|10.01|10.05|10|17
1727783100000|2024-10-01 11:45:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|4
1727783400000|2024-10-01 11:50:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|8
1727783700000|2024-10-01 11:55:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|5
1727784000000|2024-10-01 12:00:00|10.05|10|10.05|10|10.05|10|10.04|9.99|13
1727784300000|2024-10-01 12:05:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|3
1727784900000|2024-10-01 12:15:00|10.05|10|10.04|9.99|10.05|10|10.03|9.98|30
1727785200000|2024-10-01 12:20:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|10
1727785500000|2024-10-01 12:25:00|10.03|9.98|10.04|9.99|10.05|10|10.03|9.98|10
1727785800000|2024-10-01 12:30:00|10.03|9.98|10.03|9.98|10.04|9.99|10.02|9.97|9
1727786100000|2024-10-01 12:35:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|2
1727786400000|2024-10-01 12:40:00|10.02|9.97|10.01|9.96|10.03|9.98|10.01|9.96|30
1727786700000|2024-10-01 12:45:00|10|9.95|10.02|9.97|10.02|9.97|10|9.95|13
1727787000000|2024-10-01 12:50:00|10.03|9.98|10.02|9.97|10.03|9.98|10.02|9.97|44
1727787300000|2024-10-01 12:55:00|10.01|9.96|10.01|9.96|10.02|9.97|10.01|9.96|5
1727787600000|2024-10-01 13:00:00|10|9.95|9.99|9.94|10.01|9.96|9.99|9.94|22
1727787900000|2024-10-01 13:05:00|9.98|9.93|9.98|9.93|9.99|9.94|9.98|9.93|3
1727788200000|2024-10-01 13:10:00|9.99|9.94|9.97|9.92|9.99|9.94|9.97|9.92|19
1727788500000|2024-10-01 13:15:00|9.98|9.93|9.95|9.9|9.98|9.93|9.95|9.9|36
1727788800000|2024-10-01 13:20:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|33
1727789700000|2024-10-01 13:35:00|9.91|9.86|9.87|9.82|9.91|9.86|9.86|9.81|14
1727790000000|2024-10-01 13:40:00|9.86|9.81|9.88|9.83|9.9|9.85|9.79|9.74|79
1727790300000|2024-10-01 13:45:00|9.87|9.82|9.88|9.83|9.88|9.83|9.83|9.78|110
1727790600000|2024-10-01 13:50:00|9.87|9.82|9.85|9.8|9.88|9.83|9.84|9.79|87
1727790900000|2024-10-01 13:55:00|9.86|9.81|9.88|9.83|9.89|9.84|9.84|9.79|91
1727791200000|2024-10-01 14:00:00|9.87|9.82|9.91|9.86|9.91|9.86|9.87|9.82|29
1727791500000|2024-10-01 14:05:00|9.92|9.87|9.87|9.82|9.92|9.87|9.86|9.81|64
1727791800000|2024-10-01 14:10:00|9.88|9.83|9.88|9.83|9.89|9.84|9.86|9.81|37
1727792100000|2024-10-01 14:15:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|9
1727792400000|2024-10-01 14:20:00|9.9|9.85|9.89|9.84|9.92|9.87|9.89|9.84|18
1727792700000|2024-10-01 14:25:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|20
1727793000000|2024-10-01 14:30:00|9.86|9.81|9.83|9.78|9.86|9.81|9.82|9.77|68
1727793300000|2024-10-01 14:35:00|9.82|9.77|9.83|9.78|9.83|9.78|9.79|9.74|92
1727793600000|2024-10-01 14:40:00|9.82|9.77|9.83|9.78|9.86|9.81|9.82|9.77|56
1727793900000|2024-10-01 14:45:00|9.82|9.77|9.83|9.78|9.84|9.79|9.82|9.77|24
1727794200000|2024-10-01 14:50:00|9.75|9.7|9.76|9.71|9.77|9.72|9.75|9.7|60
1727794500000|2024-10-01 14:55:00|9.77|9.72|9.73|9.68|9.77|9.72|9.72|9.67|35
1727794800000|2024-10-01 15:00:00|9.72|9.67|9.59|9.54|9.75|9.7|9.59|9.54|56
1727795100000|2024-10-01 15:05:00|9.58|9.53|9.53|9.48|9.59|9.54|9.51|9.46|93
1727795400000|2024-10-01 15:10:00|9.54|9.49|9.53|9.48|9.54|9.49|9.49|9.44|48
1727795700000|2024-10-01 15:15:00|9.55|9.5|9.59|9.54|9.59|9.54|9.55|9.5|4
1727796000000|2024-10-01 15:20:00|9.6|9.55|9.59|9.54|9.61|9.56|9.59|9.54|80
1727796300000|2024-10-01 15:25:00|9.61|9.56|9.63|9.58|9.63|9.58|9.61|9.56|2
1727796600000|2024-10-01 15:30:00|9.64|9.59|9.67|9.62|9.68|9.63|9.64|9.59|36
1727796900000|2024-10-01 15:35:00|9.66|9.61|9.68|9.63|9.68|9.63|9.65|9.6|23
1727797500000|2024-10-01 15:45:00|9.67|9.62|9.66|9.61|9.68|9.63|9.64|9.59|64
1727797800000|2024-10-01 15:50:00|9.65|9.6|9.65|9.6|9.67|9.62|9.65|9.6|45
1727798100000|2024-10-01 15:55:00|9.66|9.61|9.67|9.62|9.69|9.64|9.65|9.6|68
1727798400000|2024-10-01 16:00:00|9.66|9.61|9.67|9.62|9.68|9.63|9.63|9.58|79
1727798700000|2024-10-01 16:05:00|9.68|9.63|9.66|9.61|9.68|9.63|9.65|9.6|15
1727799000000|2024-10-01 16:10:00|9.65|9.6|9.66|9.61|9.68|9.63|9.65|9.6|42
1727799300000|2024-10-01 16:15:00|9.67|9.62|9.69|9.64|9.69|9.64|9.66|9.61|67
1727799600000|2024-10-01 16:20:00|9.68|9.63|9.67|9.62|9.69|9.64|9.65|9.6|44
1727799900000|2024-10-01 16:25:00|9.66|9.61|9.67|9.62|9.68|9.63|9.63|9.58|58
1727800200000|2024-10-01 16:30:00|9.66|9.61|9.64|9.59|9.67|9.62|9.6|9.55|83
1727800500000|2024-10-01 16:35:00|9.63|9.58|9.64|9.59|9.67|9.62|9.63|9.58|92
1727800800000|2024-10-01 16:40:00|9.63|9.58|9.61|9.56|9.65|9.6|9.58|9.53|59
1727801100000|2024-10-01 16:45:00|9.6|9.55|9.58|9.53|9.62|9.57|9.58|9.53|31
1727801400000|2024-10-01 16:50:00|9.59|9.54|9.6|9.55|9.61|9.56|9.57|9.52|114
1727801700000|2024-10-01 16:55:00|9.61|9.56|9.64|9.59|9.65|9.6|9.58|9.53|86
1727802000000|2024-10-01 17:00:00|9.63|9.58|9.56|9.51|9.63|9.58|9.56|9.51|88
1727802300000|2024-10-01 17:05:00|9.55|9.5|9.54|9.49|9.56|9.51|9.53|9.48|68
1727802600000|2024-10-01 17:10:00|9.55|9.5|9.51|9.46|9.55|9.5|9.49|9.44|61
1727802900000|2024-10-01 17:15:00|9.5|9.45|9.38|9.33|9.52|9.47|9.37|9.32|114
1727803200000|2024-10-01 17:20:00|9.37|9.32|9.35|9.3|9.38|9.33|9.32|9.27|30
1727803500000|2024-10-01 17:25:00|9.36|9.31|9.44|9.39|9.45|9.4|9.33|9.28|80
1727803800000|2024-10-01 17:30:00|9.43|9.38|9.44|9.39|9.47|9.42|9.42|9.37|76
1727804100000|2024-10-01 17:35:00|9.43|9.38|9.43|9.38|9.44|9.39|9.42|9.37|9
1727804400000|2024-10-01 17:40:00|9.42|9.37|9.45|9.4|9.46|9.41|9.38|9.33|35
1727804700000|2024-10-01 17:45:00|9.44|9.39|9.47|9.42|9.49|9.44|9.44|9.39|72
1727805000000|2024-10-01 17:50:00|9.48|9.43|9.51|9.46|9.51|9.46|9.47|9.42|80
1727805300000|2024-10-01 17:55:00|9.52|9.47|9.49|9.44|9.53|9.48|9.49|9.44|70
1727805600000|2024-10-01 18:00:00|9.48|9.43|9.49|9.44|9.49|9.44|9.47|9.42|8
1727805900000|2024-10-01 18:05:00|9.51|9.46|9.54|9.49|9.54|9.49|9.51|9.46|20
1727806200000|2024-10-01 18:10:00|9.53|9.48|9.5|9.45|9.54|9.49|9.5|9.45|48
1727806800000|2024-10-01 18:20:00|9.51|9.46|9.52|9.47|9.52|9.47|9.5|9.45|70
1727807100000|2024-10-01 18:25:00|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|73
1727807700000|2024-10-01 18:35:00|9.51|9.46|9.48|9.43|9.51|9.46|9.48|9.43|9
1727808000000|2024-10-01 18:40:00|9.49|9.44|9.47|9.42|9.49|9.44|9.46|9.41|45
1727808300000|2024-10-01 18:45:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|12
1727808600000|2024-10-01 18:50:00|9.46|9.41|9.54|9.49|9.54|9.49|9.42|9.37|24
1727808900000|2024-10-01 18:55:00|9.53|9.48|9.6|9.55|9.66|9.61|9.51|9.46|28
1727809200000|2024-10-01 19:00:00|9.62|9.57|9.58|9.53|9.62|9.57|9.58|9.53|8
1727809500000|2024-10-01 19:05:00|9.57|9.52|9.55|9.5|9.61|9.56|9.53|9.48|83
1727809800000|2024-10-01 19:10:00|9.54|9.49|9.54|9.49|9.56|9.51|9.52|9.47|105
1727810100000|2024-10-01 19:15:00|9.55|9.5|9.57|9.52|9.57|9.52|9.53|9.48|63
1727810400000|2024-10-01 19:20:00|9.56|9.51|9.55|9.5|9.58|9.53|9.55|9.5|64
1727811000000|2024-10-01 19:30:00|9.54|9.49|9.53|9.48|9.6|9.55|9.53|9.48|46
1727811300000|2024-10-01 19:35:00|9.54|9.49|9.53|9.48|9.56|9.51|9.49|9.44|100
1727811600000|2024-10-01 19:40:00|9.49|9.44|9.46|9.41|9.49|9.44|9.44|9.39|9
1727811900000|2024-10-01 19:45:00|9.47|9.42|9.43|9.38|9.48|9.43|9.42|9.37|44
1727812200000|2024-10-01 19:50:00|9.44|9.39|9.46|9.41|9.46|9.41|9.43|9.38|31
1727813100000|2024-10-01 20:05:00|9.45|9.4|9.39|9.34|9.45|9.4|9.39|9.34|72
1727813400000|2024-10-01 20:10:00|9.4|9.35|9.39|9.34|9.4|9.35|9.37|9.32|56
1727813700000|2024-10-01 20:15:00|9.38|9.33|9.37|9.32|9.4|9.35|9.37|9.32|44
1727814000000|2024-10-01 20:20:00|9.38|9.33|9.4|9.35|9.44|9.39|9.36|9.31|66
1727814300000|2024-10-01 20:25:00|9.39|9.34|9.36|9.31|9.39|9.34|9.33|9.28|66
1727814600000|2024-10-01 20:30:00|9.37|9.32|9.37|9.32|9.42|9.37|9.36|9.31|91
1727814900000|2024-10-01 20:35:00|9.38|9.33|9.32|9.27|9.38|9.33|9.31|9.26|69
1727815200000|2024-10-01 20:40:00|9.33|9.28|9.4|9.35|9.41|9.36|9.28|9.23|89
1727815500000|2024-10-01 20:45:00|9.39|9.34|9.43|9.38|9.43|9.38|9.37|9.32|121
1727815800000|2024-10-01 20:50:00|9.44|9.39|9.43|9.38|9.44|9.39|9.41|9.36|90
1727816100000|2024-10-01 20:55:00|9.44|9.39|9.43|9.38|9.44|9.39|9.41|9.36|46
1727816400000|2024-10-01 21:00:00|9.44|9.39|9.43|9.38|9.45|9.4|9.41|9.36|122
1727816700000|2024-10-01 21:05:00|9.42|9.37|9.38|9.33|9.42|9.37|9.38|9.33|87
1727817000000|2024-10-01 21:10:00|9.37|9.32|9.4|9.35|9.4|9.35|9.37|9.32|60
1727817300000|2024-10-01 21:15:00|9.39|9.34|9.4|9.35|9.42|9.37|9.39|9.34|72
1727817600000|2024-10-01 21:20:00|9.39|9.34|9.41|9.36|9.41|9.36|9.39|9.34|45
1727817900000|2024-10-01 21:25:00|9.42|9.37|9.42|9.37|9.42|9.37|9.4|9.35|39
1727818200000|2024-10-01 21:30:00|9.41|9.36|9.44|9.39|9.45|9.4|9.4|9.35|20
1727818500000|2024-10-01 21:35:00|9.43|9.38|9.45|9.4|9.45|9.4|9.42|9.37|45
1727818800000|2024-10-01 21:40:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|88
1727819100000|2024-10-01 21:45:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|81
1727819400000|2024-10-01 21:50:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|87
1727819700000|2024-10-01 21:55:00|9.44|9.39|9.44|9.39|9.46|9.41|9.43|9.38|21
1727820000000|2024-10-01 22:00:00|9.43|9.38|9.41|9.36|9.43|9.38|9.4|9.35|47
1727820300000|2024-10-01 22:05:00|9.4|9.35|9.4|9.35|9.42|9.37|9.39|9.34|33
1727820600000|2024-10-01 22:10:00|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|20
1727820900000|2024-10-01 22:15:00|9.43|9.38|9.43|9.38|9.44|9.39|9.42|9.37|13
1727821200000|2024-10-01 22:20:00|9.44|9.39|9.42|9.37|9.44|9.39|9.41|9.36|49
1727821500000|2024-10-01 22:25:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1727821800000|2024-10-01 22:30:00|9.41|9.36|9.41|9.36|9.41|9.36|9.39|9.34|24
1727822400000|2024-10-01 22:40:00|9.4|9.35|9.37|9.32|9.4|9.35|9.37|9.32|13
1727822700000|2024-10-01 22:45:00|9.38|9.33|9.37|9.32|9.38|9.33|9.36|9.31|12
1727823000000|2024-10-01 22:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|17
1727823300000|2024-10-01 22:55:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|15
1727823600000|2024-10-01 23:00:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|24
1727823900000|2024-10-01 23:05:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|20
1727824500000|2024-10-01 23:15:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1727824800000|2024-10-01 23:20:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|25
1727825100000|2024-10-01 23:25:00|9.41|9.36|9.4|9.35|9.42|9.37|9.4|9.35|12
1727825400000|2024-10-01 23:30:00|9.39|9.34|9.4|9.35|9.4|9.35|9.38|9.33|36
1727825700000|2024-10-01 23:35:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|20
1727826000000|2024-10-01 23:40:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|8
1727826300000|2024-10-01 23:45:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|41
1727826600000|2024-10-01 23:50:00|9.43|9.38|9.41|9.36|9.43|9.38|9.41|9.36|17
1727826900000|2024-10-01 23:55:00|9.4|9.35|9.41|9.36|9.42|9.37|9.4|9.35|8
1727827200000|2024-10-02 00:00:00|9.42|9.37|9.4|9.35|9.42|9.37|9.38|9.33|31
1727827500000|2024-10-02 00:05:00|9.39|9.34|9.41|9.36|9.41|9.36|9.39|9.34|37
1727827800000|2024-10-02 00:10:00|9.4|9.35|9.38|9.33|9.41|9.36|9.38|9.33|25
1727828100000|2024-10-02 00:15:00|9.39|9.34|9.38|9.33|9.39|9.34|9.35|9.3|34
1727828400000|2024-10-02 00:20:00|9.37|9.32|9.36|9.31|9.38|9.33|9.34|9.29|46
1727828700000|2024-10-02 00:25:00|9.35|9.3|9.4|9.35|9.4|9.35|9.35|9.3|26
1727829000000|2024-10-02 00:30:00|9.39|9.34|9.43|9.38|9.44|9.39|9.39|9.34|55
1727829300000|2024-10-02 00:35:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|57
1727829600000|2024-10-02 00:40:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|15
1727829900000|2024-10-02 00:45:00|9.44|9.39|9.41|9.36|9.44|9.39|9.39|9.34|66
1727830200000|2024-10-02 00:50:00|9.4|9.35|9.4|9.35|9.42|9.37|9.4|9.35|27
1727830500000|2024-10-02 00:55:00|9.41|9.36|9.41|9.36|9.41|9.36|9.39|9.34|53
1727830800000|2024-10-02 01:00:00|9.4|9.35|9.43|9.38|9.43|9.38|9.39|9.34|40
1727831100000|2024-10-02 01:05:00|9.44|9.39|9.42|9.37|9.44|9.39|9.41|9.36|35
1727831400000|2024-10-02 01:10:00|9.43|9.38|9.44|9.39|9.45|9.4|9.42|9.37|15
1727831700000|2024-10-02 01:15:00|9.46|9.41|9.47|9.42|9.49|9.44|9.46|9.41|45
1727832000000|2024-10-02 01:20:00|9.48|9.43|9.48|9.43|9.48|9.43|9.46|9.41|25
1727832300000|2024-10-02 01:25:00|9.47|9.42|9.5|9.45|9.51|9.46|9.47|9.42|27
1727832600000|2024-10-02 01:30:00|9.49|9.44|9.48|9.43|9.51|9.46|9.47|9.42|12
1727832900000|2024-10-02 01:35:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|35
1727833200000|2024-10-02 01:40:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1727833500000|2024-10-02 01:45:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|25
1727833800000|2024-10-02 01:50:00|9.5|9.45|9.51|9.46|9.51|9.46|9.49|9.44|34
1727834100000|2024-10-02 01:55:00|9.5|9.45|9.52|9.47|9.52|9.47|9.5|9.45|9
1727834400000|2024-10-02 02:00:00|9.51|9.46|9.51|9.46|9.52|9.47|9.5|9.45|27
1727834700000|2024-10-02 02:05:00|9.5|9.45|9.52|9.47|9.52|9.47|9.49|9.44|23
1727835000000|2024-10-02 02:10:00|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|25
1727835300000|2024-10-02 02:15:00|9.52|9.47|9.51|9.46|9.52|9.47|9.49|9.44|20
1727835900000|2024-10-02 02:25:00|9.5|9.45|9.52|9.47|9.53|9.48|9.5|9.45|11
1727836200000|2024-10-02 02:30:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|12
1727836800000|2024-10-02 02:40:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|7
1727837400000|2024-10-02 02:50:00|9.52|9.47|9.53|9.48|9.54|9.49|9.52|9.47|12
1727838300000|2024-10-02 03:05:00|9.52|9.47|9.52|9.47|9.53|9.48|9.51|9.46|9
1727838600000|2024-10-02 03:10:00|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|15
1727838900000|2024-10-02 03:15:00|9.52|9.47|9.53|9.48|9.54|9.49|9.52|9.47|50
1727839200000|2024-10-02 03:20:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|19
1727839500000|2024-10-02 03:25:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|12
1727839800000|2024-10-02 03:30:00|9.51|9.46|9.53|9.48|9.54|9.49|9.51|9.46|39
1727840100000|2024-10-02 03:35:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|27
1727840400000|2024-10-02 03:40:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|79
1727841000000|2024-10-02 03:50:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1727841300000|2024-10-02 03:55:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|10
1727841600000|2024-10-02 04:00:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1727841900000|2024-10-02 04:05:00|9.52|9.47|9.5|9.45|9.53|9.48|9.5|9.45|31
1727842200000|2024-10-02 04:10:00|9.51|9.46|9.52|9.47|9.52|9.47|9.5|9.45|12
1727842500000|2024-10-02 04:15:00|9.51|9.46|9.51|9.46|9.52|9.47|9.5|9.45|23
1727842800000|2024-10-02 04:20:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|15
1727843100000|2024-10-02 04:25:00|9.51|9.46|9.52|9.47|9.52|9.47|9.5|9.45|52
1727843400000|2024-10-02 04:30:00|9.51|9.46|9.52|9.47|9.53|9.48|9.51|9.46|20
1727843700000|2024-10-02 04:35:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|28
1727844000000|2024-10-02 04:40:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1727844300000|2024-10-02 04:45:00|9.52|9.47|9.51|9.46|9.53|9.48|9.51|9.46|6
1727844600000|2024-10-02 04:50:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1727844900000|2024-10-02 04:55:00|9.52|9.47|9.51|9.46|9.53|9.48|9.5|9.45|38
1727845200000|2024-10-02 05:00:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|58
1727845500000|2024-10-02 05:05:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|27
1727846700000|2024-10-02 05:25:00|9.53|9.48|9.52|9.47|9.53|9.48|9.5|9.45|34
1727847000000|2024-10-02 05:30:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|15
1727847300000|2024-10-02 05:35:00|9.5|9.45|9.52|9.47|9.52|9.47|9.5|9.45|5
1727847600000|2024-10-02 05:40:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|38
1727847900000|2024-10-02 05:45:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|8
1727848200000|2024-10-02 05:50:00|9.51|9.46|9.48|9.43|9.52|9.47|9.48|9.43|12
1727848500000|2024-10-02 05:55:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|27
1727848800000|2024-10-02 06:00:00|9.46|9.41|9.45|9.4|9.47|9.42|9.45|9.4|20
1727849100000|2024-10-02 06:05:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1727849400000|2024-10-02 06:10:00|9.45|9.4|9.46|9.41|9.46|9.41|9.44|9.39|22
1727850000000|2024-10-02 06:20:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|13
1727850300000|2024-10-02 06:25:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|26
1727850600000|2024-10-02 06:30:00|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|13
1727850900000|2024-10-02 06:35:00|9.47|9.42|9.5|9.45|9.51|9.46|9.46|9.41|36
1727851200000|2024-10-02 06:40:00|9.49|9.44|9.52|9.47|9.52|9.47|9.49|9.44|38
1727851500000|2024-10-02 06:45:00|9.53|9.48|9.52|9.47|9.53|9.48|9.51|9.46|36
1727851800000|2024-10-02 06:50:00|9.53|9.48|9.52|9.47|9.53|9.48|9.51|9.46|38
1727852100000|2024-10-02 06:55:00|9.51|9.46|9.49|9.44|9.53|9.48|9.49|9.44|21
1727852400000|2024-10-02 07:00:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|47
1727852700000|2024-10-02 07:05:00|9.51|9.46|9.49|9.44|9.51|9.46|9.48|9.43|55
1727853000000|2024-10-02 07:10:00|9.48|9.43|9.49|9.44|9.5|9.45|9.48|9.43|10
1727853300000|2024-10-02 07:15:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|13
1727853600000|2024-10-02 07:20:00|9.51|9.46|9.48|9.43|9.51|9.46|9.48|9.43|54
1727853900000|2024-10-02 07:25:00|9.49|9.44|9.49|9.44|9.49|9.44|9.47|9.42|63
1727854200000|2024-10-02 07:30:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|25
1727854500000|2024-10-02 07:35:00|9.51|9.46|9.52|9.47|9.53|9.48|9.5|9.45|18
1727854800000|2024-10-02 07:40:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1727855100000|2024-10-02 07:45:00|9.53|9.48|9.52|9.47|9.54|9.49|9.52|9.47|8
1727855400000|2024-10-02 07:50:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|23
1727855700000|2024-10-02 07:55:00|9.49|9.44|9.51|9.46|9.51|9.46|9.49|9.44|23
1727856000000|2024-10-02 08:00:00|9.5|9.45|9.49|9.44|9.51|9.46|9.49|9.44|44
1727856300000|2024-10-02 08:05:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1727856600000|2024-10-02 08:10:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|13
1727856900000|2024-10-02 08:15:00|9.49|9.44|9.48|9.43|9.5|9.45|9.47|9.42|16
1727857200000|2024-10-02 08:20:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|15
1727857500000|2024-10-02 08:25:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1727857800000|2024-10-02 08:30:00|9.49|9.44|9.5|9.45|9.5|9.45|9.48|9.43|20
1727858400000|2024-10-02 08:40:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|10
1727858700000|2024-10-02 08:45:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|6
1727859000000|2024-10-02 08:50:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1727859300000|2024-10-02 08:55:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|25
1727859600000|2024-10-02 09:00:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|12
1727859900000|2024-10-02 09:05:00|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|13
1727860200000|2024-10-02 09:10:00|9.47|9.42|9.45|9.4|9.47|9.42|9.45|9.4|17
1727860500000|2024-10-02 09:15:00|9.44|9.39|9.44|9.39|9.45|9.4|9.42|9.37|25
1727860800000|2024-10-02 09:20:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1727861700000|2024-10-02 09:35:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1727862000000|2024-10-02 09:40:00|9.42|9.37|9.38|9.33|9.42|9.37|9.38|9.33|22
1727862600000|2024-10-02 09:50:00|9.36|9.31|9.34|9.29|9.36|9.31|9.33|9.28|33
1727862900000|2024-10-02 09:55:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|36
1727863200000|2024-10-02 10:00:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1727863500000|2024-10-02 10:05:00|9.34|9.29|9.35|9.3|9.36|9.31|9.34|9.29|16
1727863800000|2024-10-02 10:10:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|37
1727864100000|2024-10-02 10:15:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|3
1727864400000|2024-10-02 10:20:00|9.37|9.32|9.38|9.33|9.39|9.34|9.37|9.32|14
1727865000000|2024-10-02 10:30:00|9.4|9.35|9.43|9.38|9.43|9.38|9.4|9.35|24
1727865300000|2024-10-02 10:35:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|6
1727866200000|2024-10-02 10:50:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1727866500000|2024-10-02 10:55:00|9.39|9.34|9.35|9.3|9.39|9.34|9.35|9.3|51
1727866800000|2024-10-02 11:00:00|9.34|9.29|9.35|9.3|9.37|9.32|9.33|9.28|30
1727867100000|2024-10-02 11:05:00|9.34|9.29|9.28|9.23|9.35|9.3|9.28|9.23|21
1727867400000|2024-10-02 11:10:00|9.29|9.24|9.33|9.28|9.34|9.29|9.29|9.24|59
1727867700000|2024-10-02 11:15:00|9.34|9.29|9.3|9.25|9.35|9.3|9.29|9.24|13
1727868000000|2024-10-02 11:20:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|5
1727868300000|2024-10-02 11:25:00|9.35|9.3|9.37|9.32|9.38|9.33|9.35|9.3|4
1727868600000|2024-10-02 11:30:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|30
1727868900000|2024-10-02 11:35:00|9.4|9.35|9.4|9.35|9.41|9.36|9.39|9.34|19
1727869200000|2024-10-02 11:40:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1727869800000|2024-10-02 11:50:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|47
1727870400000|2024-10-02 12:00:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|19
1727870700000|2024-10-02 12:05:00|9.32|9.27|9.28|9.23|9.32|9.27|9.27|9.22|53
1727871300000|2024-10-02 12:15:00|9.29|9.24|9.3|9.25|9.31|9.26|9.29|9.24|37
1727871600000|2024-10-02 12:20:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1727871900000|2024-10-02 12:25:00|9.34|9.29|9.32|9.27|9.34|9.29|9.31|9.26|19
1727872200000|2024-10-02 12:30:00|9.33|9.28|9.35|9.3|9.35|9.3|9.32|9.27|9
1727872500000|2024-10-02 12:35:00|9.34|9.29|9.35|9.3|9.36|9.31|9.33|9.28|34
1727872800000|2024-10-02 12:40:00|9.36|9.31|9.34|9.29|9.36|9.31|9.33|9.28|27
1727873100000|2024-10-02 12:45:00|9.35|9.3|9.33|9.28|9.35|9.3|9.32|9.27|71
1727873400000|2024-10-02 12:50:00|9.32|9.27|9.29|9.24|9.33|9.28|9.29|9.24|52
1727873700000|2024-10-02 12:55:00|9.3|9.25|9.3|9.25|9.31|9.26|9.28|9.23|33
1727874000000|2024-10-02 13:00:00|9.29|9.24|9.28|9.23|9.32|9.27|9.28|9.23|54
1727874300000|2024-10-02 13:05:00|9.29|9.24|9.29|9.24|9.3|9.25|9.28|9.23|13
1727874600000|2024-10-02 13:10:00|9.3|9.25|9.32|9.27|9.32|9.27|9.3|9.25|37
1727874900000|2024-10-02 13:15:00|9.31|9.26|9.3|9.25|9.32|9.27|9.28|9.23|22
1727875200000|2024-10-02 13:20:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|40
1727875500000|2024-10-02 13:25:00|9.31|9.26|9.27|9.22|9.31|9.26|9.27|9.22|55
1727875800000|2024-10-02 13:30:00|9.28|9.23|9.25|9.2|9.28|9.23|9.24|9.19|40
1727876100000|2024-10-02 13:35:00|9.26|9.21|9.27|9.22|9.27|9.22|9.24|9.19|76
1727876400000|2024-10-02 13:40:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|21
1727876700000|2024-10-02 13:45:00|9.27|9.22|9.33|9.28|9.34|9.29|9.27|9.22|53
1727877000000|2024-10-02 13:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|18
1727877600000|2024-10-02 14:00:00|9.34|9.29|9.34|9.29|9.34|9.29|9.32|9.27|17
1727877900000|2024-10-02 14:05:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|17
1727878200000|2024-10-02 14:10:00|9.34|9.29|9.29|9.24|9.34|9.29|9.29|9.24|26
1727878500000|2024-10-02 14:15:00|9.28|9.23|9.33|9.28|9.33|9.28|9.27|9.22|46
1727878800000|2024-10-02 14:20:00|9.34|9.29|9.26|9.21|9.34|9.29|9.26|9.21|55
1727879100000|2024-10-02 14:25:00|9.27|9.22|9.29|9.24|9.3|9.25|9.27|9.22|57
1727879400000|2024-10-02 14:30:00|9.28|9.23|9.29|9.24|9.3|9.25|9.28|9.23|10
1727879700000|2024-10-02 14:35:00|9.3|9.25|9.31|9.26|9.31|9.26|9.29|9.24|16
1727880000000|2024-10-02 14:40:00|9.3|9.25|9.32|9.27|9.32|9.27|9.3|9.25|21
1727880300000|2024-10-02 14:45:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1727880600000|2024-10-02 14:50:00|9.33|9.28|9.31|9.26|9.33|9.28|9.3|9.25|33
1727880900000|2024-10-02 14:55:00|9.3|9.25|9.27|9.22|9.31|9.26|9.27|9.22|26
1727881200000|2024-10-02 15:00:00|9.28|9.23|9.28|9.23|9.28|9.23|9.26|9.21|20
1727881500000|2024-10-02 15:05:00|9.3|9.25|9.28|9.23|9.31|9.26|9.28|9.23|17
1727882400000|2024-10-02 15:20:00|9.31|9.26|9.34|9.29|9.35|9.3|9.31|9.26|19
1727883000000|2024-10-02 15:30:00|9.35|9.3|9.37|9.32|9.37|9.32|9.35|9.3|33
1727883300000|2024-10-02 15:35:00|9.38|9.33|9.36|9.31|9.38|9.33|9.35|9.3|11
1727883600000|2024-10-02 15:40:00|9.35|9.3|9.33|9.28|9.35|9.3|9.33|9.28|11
1727883900000|2024-10-02 15:45:00|9.34|9.29|9.33|9.28|9.34|9.29|9.31|9.26|40
1727884200000|2024-10-02 15:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.32|9.27|4
1727884500000|2024-10-02 15:55:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1727884800000|2024-10-02 16:00:00|9.33|9.28|9.39|9.34|9.39|9.34|9.33|9.28|19
1727885100000|2024-10-02 16:05:00|9.4|9.35|9.4|9.35|9.41|9.36|9.39|9.34|45
1727885400000|2024-10-02 16:10:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1727886000000|2024-10-02 16:20:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|17
1727886300000|2024-10-02 16:25:00|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|23
1727886600000|2024-10-02 16:30:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|25
1727886900000|2024-10-02 16:35:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|47
1727888100000|2024-10-02 16:55:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|17
1727888400000|2024-10-02 17:00:00|9.35|9.3|9.31|9.26|9.36|9.31|9.31|9.26|40
1727888700000|2024-10-02 17:05:00|9.3|9.25|9.32|9.27|9.34|9.29|9.3|9.25|27
1727889000000|2024-10-02 17:10:00|9.33|9.28|9.34|9.29|9.34|9.29|9.32|9.27|52
1727889300000|2024-10-02 17:15:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|21
1727889600000|2024-10-02 17:20:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1727889900000|2024-10-02 17:25:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|4
1727890200000|2024-10-02 17:30:00|9.32|9.27|9.3|9.25|9.33|9.28|9.29|9.24|7
1727890500000|2024-10-02 17:35:00|9.29|9.24|9.32|9.27|9.32|9.27|9.29|9.24|22
1727890800000|2024-10-02 17:40:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1727891100000|2024-10-02 17:45:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1727892000000|2024-10-02 18:00:00|9.31|9.26|9.28|9.23|9.31|9.26|9.28|9.23|4
1727892300000|2024-10-02 18:05:00|9.27|9.22|9.26|9.21|9.28|9.23|9.25|9.2|69
1727892600000|2024-10-02 18:10:00|9.25|9.2|9.24|9.19|9.26|9.21|9.24|9.19|14
1727892900000|2024-10-02 18:15:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|10
1727893200000|2024-10-02 18:20:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1727893500000|2024-10-02 18:25:00|9.24|9.19|9.26|9.21|9.26|9.21|9.24|9.19|7
1727894100000|2024-10-02 18:35:00|9.25|9.2|9.27|9.22|9.27|9.22|9.25|9.2|23
1727894400000|2024-10-02 18:40:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|37
1727894700000|2024-10-02 18:45:00|9.27|9.22|9.24|9.19|9.28|9.23|9.24|9.19|26
1727895000000|2024-10-02 18:50:00|9.23|9.18|9.22|9.17|9.24|9.19|9.21|9.16|24
1727895300000|2024-10-02 18:55:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|4
1727895600000|2024-10-02 19:00:00|9.19|9.14|9.14|9.09|9.19|9.14|9.14|9.09|15
1727895900000|2024-10-02 19:05:00|9.15|9.1|9.17|9.12|9.17|9.12|9.12|9.07|75
1727896200000|2024-10-02 19:10:00|9.18|9.13|9.21|9.16|9.21|9.16|9.16|9.11|50
1727896800000|2024-10-02 19:20:00|9.2|9.15|9.19|9.14|9.2|9.15|9.18|9.13|20
1727897100000|2024-10-02 19:25:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|9
1727897400000|2024-10-02 19:30:00|9.21|9.16|9.25|9.2|9.25|9.2|9.2|9.15|71
1727897700000|2024-10-02 19:35:00|9.24|9.19|9.25|9.2|9.26|9.21|9.23|9.18|16
1727898000000|2024-10-02 19:40:00|9.26|9.21|9.24|9.19|9.26|9.21|9.23|9.18|19
1727898300000|2024-10-02 19:45:00|9.23|9.18|9.22|9.17|9.25|9.2|9.22|9.17|54
1727898600000|2024-10-02 19:50:00|9.23|9.18|9.25|9.2|9.25|9.2|9.22|9.17|37
1727898900000|2024-10-02 19:55:00|9.24|9.19|9.23|9.18|9.26|9.21|9.23|9.18|26
1727899200000|2024-10-02 20:00:00|9.24|9.19|9.21|9.16|9.24|9.19|9.2|9.15|30
1727899500000|2024-10-02 20:05:00|9.2|9.15|9.23|9.18|9.23|9.18|9.2|9.15|50
1727899800000|2024-10-02 20:10:00|9.24|9.19|9.22|9.17|9.24|9.19|9.2|9.15|55
1727900100000|2024-10-02 20:15:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|33
1727900400000|2024-10-02 20:20:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|25
1727900700000|2024-10-02 20:25:00|9.21|9.16|9.23|9.18|9.23|9.18|9.2|9.15|37
1727901000000|2024-10-02 20:30:00|9.24|9.19|9.26|9.21|9.28|9.23|9.24|9.19|43
1727901300000|2024-10-02 20:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.25|9.2|23
1727901600000|2024-10-02 20:40:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1727901900000|2024-10-02 20:45:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|40
1727902200000|2024-10-02 20:50:00|9.3|9.25|9.26|9.21|9.32|9.27|9.26|9.21|51
1727902500000|2024-10-02 20:55:00|9.25|9.2|9.26|9.21|9.27|9.22|9.23|9.18|74
1727902800000|2024-10-02 21:00:00|9.25|9.2|9.28|9.23|9.29|9.24|9.25|9.2|46
1727903100000|2024-10-02 21:05:00|9.27|9.22|9.22|9.17|9.28|9.23|9.21|9.16|70
1727903400000|2024-10-02 21:10:00|9.23|9.18|9.18|9.13|9.24|9.19|9.18|9.13|36
1727903700000|2024-10-02 21:15:00|9.19|9.14|9.19|9.14|9.2|9.15|9.16|9.11|95
1727904000000|2024-10-02 21:20:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|30
1727904300000|2024-10-02 21:25:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|26
1727904600000|2024-10-02 21:30:00|9.18|9.13|9.2|9.15|9.21|9.16|9.18|9.13|9
1727904900000|2024-10-02 21:35:00|9.19|9.14|9.17|9.12|9.2|9.15|9.15|9.1|41
1727905200000|2024-10-02 21:40:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1727905500000|2024-10-02 21:45:00|9.15|9.1|9.16|9.11|9.16|9.11|9.14|9.09|8
1727905800000|2024-10-02 21:50:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|15
1727906100000|2024-10-02 21:55:00|9.16|9.11|9.12|9.07|9.16|9.11|9.12|9.07|43
1727906400000|2024-10-02 22:00:00|9.13|9.08|9.12|9.07|9.13|9.08|9.11|9.06|6
1727906700000|2024-10-02 22:05:00|9.11|9.06|9.09|9.04|9.11|9.06|9.08|9.03|49
1727907000000|2024-10-02 22:10:00|9.08|9.03|9.04|8.99|9.09|9.04|9.04|8.99|27
1727907300000|2024-10-02 22:15:00|9.03|8.98|9.08|9.03|9.1|9.05|9.03|8.98|46
1727907900000|2024-10-02 22:25:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|9
1727908200000|2024-10-02 22:30:00|9.06|9.01|9.08|9.03|9.08|9.03|9.05|9|29
1727908500000|2024-10-02 22:35:00|9.07|9.02|9.09|9.04|9.1|9.05|9.07|9.02|35
1727909400000|2024-10-02 22:50:00|9.12|9.07|9.14|9.09|9.15|9.1|9.12|9.07|9
1727910000000|2024-10-02 23:00:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|17
1727910300000|2024-10-02 23:05:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|11
1727910600000|2024-10-02 23:10:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|7
1727910900000|2024-10-02 23:15:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|10
1727911200000|2024-10-02 23:20:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|29
1727911500000|2024-10-02 23:25:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|14
1727911800000|2024-10-02 23:30:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|16
1727912100000|2024-10-02 23:35:00|9.13|9.08|9.1|9.05|9.14|9.09|9.1|9.05|5
1727912400000|2024-10-02 23:40:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|17
1727913300000|2024-10-02 23:55:00|9.1|9.05|9.07|9.02|9.1|9.05|9.07|9.02|5
1727913600000|2024-10-03 00:00:00|9.08|9.03|9.05|9|9.09|9.04|9.04|8.99|54
1727913900000|2024-10-03 00:05:00|9.04|8.99|9.05|9|9.06|9.01|9.04|8.99|8
1727914200000|2024-10-03 00:10:00|9.06|9.01|9.08|9.03|9.09|9.04|9.06|9.01|25
1727914500000|2024-10-03 00:15:00|9.07|9.02|9.05|9|9.09|9.04|9.05|9|15
1727914800000|2024-10-03 00:20:00|9.06|9.01|9.05|9|9.06|9.01|9.04|8.99|42
1727915100000|2024-10-03 00:25:00|9.04|8.99|9.07|9.02|9.07|9.02|9.04|8.99|28
1727915400000|2024-10-03 00:30:00|9.08|9.03|9.11|9.06|9.11|9.06|9.06|9.01|34
1727915700000|2024-10-03 00:35:00|9.1|9.05|9.14|9.09|9.14|9.09|9.09|9.04|15
1727916000000|2024-10-03 00:40:00|9.13|9.08|9.09|9.04|9.14|9.09|9.09|9.04|41
1727916600000|2024-10-03 00:50:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727916900000|2024-10-03 00:55:00|9.09|9.04|9.12|9.07|9.12|9.07|9.09|9.04|30
1727917200000|2024-10-03 01:00:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1727917500000|2024-10-03 01:05:00|9.15|9.1|9.11|9.06|9.15|9.1|9.11|9.06|23
1727917800000|2024-10-03 01:10:00|9.1|9.05|9.13|9.08|9.13|9.08|9.1|9.05|10
1727918100000|2024-10-03 01:15:00|9.12|9.07|9.1|9.05|9.13|9.08|9.1|9.05|17
1727918400000|2024-10-03 01:20:00|9.11|9.06|9.11|9.06|9.11|9.06|9.08|9.03|21
1727918700000|2024-10-03 01:25:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|3
1727919000000|2024-10-03 01:30:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|4
1727919300000|2024-10-03 01:35:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1727919600000|2024-10-03 01:40:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1727919900000|2024-10-03 01:45:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|11
1727920200000|2024-10-03 01:50:00|9.11|9.06|9.12|9.07|9.13|9.08|9.1|9.05|8
1727920500000|2024-10-03 01:55:00|9.13|9.08|9.11|9.06|9.13|9.08|9.11|9.06|7
1727920800000|2024-10-03 02:00:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1727921100000|2024-10-03 02:05:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|19
1727921400000|2024-10-03 02:10:00|9.11|9.06|9.12|9.07|9.13|9.08|9.11|9.06|20
1727921700000|2024-10-03 02:15:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|12
1727922000000|2024-10-03 02:20:00|9.11|9.06|9.1|9.05|9.13|9.08|9.1|9.05|16
1727922300000|2024-10-03 02:25:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|7
1727922600000|2024-10-03 02:30:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1727922900000|2024-10-03 02:35:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1727923200000|2024-10-03 02:40:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|7
1727923500000|2024-10-03 02:45:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1727923800000|2024-10-03 02:50:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|9
1727924100000|2024-10-03 02:55:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|11
1727924400000|2024-10-03 03:00:00|9.12|9.07|9.11|9.06|9.13|9.08|9.11|9.06|50
1727924700000|2024-10-03 03:05:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|23
1727925000000|2024-10-03 03:10:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|8
1727925300000|2024-10-03 03:15:00|9.11|9.06|9.12|9.07|9.12|9.07|9.1|9.05|14
1727925600000|2024-10-03 03:20:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|30
1727926200000|2024-10-03 03:30:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1727926500000|2024-10-03 03:35:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1727926800000|2024-10-03 03:40:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|10
1727927100000|2024-10-03 03:45:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1727927400000|2024-10-03 03:50:00|9.11|9.06|9.1|9.05|9.11|9.06|9.09|9.04|12
1727927700000|2024-10-03 03:55:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1727928000000|2024-10-03 04:00:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|3
1727928300000|2024-10-03 04:05:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727928600000|2024-10-03 04:10:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1727929200000|2024-10-03 04:20:00|9.12|9.07|9.09|9.04|9.12|9.07|9.09|9.04|14
1727929500000|2024-10-03 04:25:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1727929800000|2024-10-03 04:30:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|11
1727930100000|2024-10-03 04:35:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1727930400000|2024-10-03 04:40:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|16
1727931000000|2024-10-03 04:50:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1727931300000|2024-10-03 04:55:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1727931900000|2024-10-03 05:05:00|9.12|9.07|9.1|9.05|9.12|9.07|9.09|9.04|8
1727933400000|2024-10-03 05:30:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|5
1727933700000|2024-10-03 05:35:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|10
1727934000000|2024-10-03 05:40:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1727934300000|2024-10-03 05:45:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|50
1727934600000|2024-10-03 05:50:00|9.06|9.01|9.09|9.04|9.09|9.04|9.06|9.01|12
1727934900000|2024-10-03 05:55:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|10
1727935200000|2024-10-03 06:00:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|9
1727935500000|2024-10-03 06:05:00|9.07|9.02|9.09|9.04|9.09|9.04|9.07|9.02|25
1727935800000|2024-10-03 06:10:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1727936100000|2024-10-03 06:15:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|8
1727936400000|2024-10-03 06:20:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1727937300000|2024-10-03 06:35:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1727937600000|2024-10-03 06:40:00|9.08|9.03|9.1|9.05|9.1|9.05|9.08|9.03|5
1727937900000|2024-10-03 06:45:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1727938200000|2024-10-03 06:50:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|6
1727938500000|2024-10-03 06:55:00|9.12|9.07|9.11|9.06|9.12|9.07|9.1|9.05|18
1727938800000|2024-10-03 07:00:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|37
1727939100000|2024-10-03 07:05:00|9.12|9.07|9.09|9.04|9.12|9.07|9.09|9.04|14
1727939400000|2024-10-03 07:10:00|9.1|9.05|9.08|9.03|9.1|9.05|9.08|9.03|37
1727939700000|2024-10-03 07:15:00|9.09|9.04|9.06|9.01|9.09|9.04|9.06|9.01|12
1727940000000|2024-10-03 07:20:00|9.07|9.02|9.08|9.03|9.08|9.03|9.05|9|30
1727940300000|2024-10-03 07:25:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1727940600000|2024-10-03 07:30:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|8
1727941200000|2024-10-03 07:40:00|9.06|9.01|9.04|8.99|9.06|9.01|9.04|8.99|9
1727941500000|2024-10-03 07:45:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|17
1727941800000|2024-10-03 07:50:00|9.02|8.97|9.02|8.97|9.03|8.98|9|8.95|40
1727942100000|2024-10-03 07:55:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|28
1727942400000|2024-10-03 08:00:00|9.01|8.96|9.02|8.97|9.03|8.98|9|8.95|62
1727942700000|2024-10-03 08:05:00|9.01|8.96|9|8.95|9.01|8.96|8.99|8.94|18
1727943300000|2024-10-03 08:15:00|8.97|8.92|8.93|8.88|8.97|8.92|8.91|8.86|50
1727943600000|2024-10-03 08:20:00|8.94|8.89|8.95|8.9|8.96|8.91|8.9|8.85|50
1727943900000|2024-10-03 08:25:00|8.96|8.91|8.95|8.9|8.97|8.92|8.94|8.89|60
1727944200000|2024-10-03 08:30:00|8.94|8.89|8.97|8.92|8.97|8.92|8.94|8.89|38
1727944500000|2024-10-03 08:35:00|8.96|8.91|8.96|8.91|8.97|8.92|8.94|8.89|61
1727944800000|2024-10-03 08:40:00|8.97|8.92|8.97|8.92|8.99|8.94|8.95|8.9|83
1727945100000|2024-10-03 08:45:00|8.98|8.93|8.94|8.89|8.98|8.93|8.93|8.88|39
1727945400000|2024-10-03 08:50:00|8.93|8.88|8.91|8.86|8.93|8.88|8.9|8.85|49
1727945700000|2024-10-03 08:55:00|8.9|8.85|8.92|8.87|8.92|8.87|8.9|8.85|59
1727946000000|2024-10-03 09:00:00|8.91|8.86|8.9|8.85|8.92|8.87|8.89|8.84|26
1727946600000|2024-10-03 09:10:00|8.92|8.87|8.92|8.87|8.94|8.89|8.92|8.87|33
1727946900000|2024-10-03 09:15:00|8.91|8.86|8.93|8.88|8.94|8.89|8.9|8.85|89
1727947200000|2024-10-03 09:20:00|8.92|8.87|8.95|8.9|8.95|8.9|8.92|8.87|36
1727947500000|2024-10-03 09:25:00|8.94|8.89|8.94|8.89|8.95|8.9|8.93|8.88|41
1727947800000|2024-10-03 09:30:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|45
1727948100000|2024-10-03 09:35:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|38
1727948400000|2024-10-03 09:40:00|8.96|8.91|8.95|8.9|8.96|8.91|8.93|8.88|32
1727948700000|2024-10-03 09:45:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|24
1727949000000|2024-10-03 09:50:00|8.96|8.91|8.94|8.89|8.96|8.91|8.94|8.89|47
1727949300000|2024-10-03 09:55:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|56
1727949600000|2024-10-03 10:00:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|8
1727949900000|2024-10-03 10:05:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|3
1727950200000|2024-10-03 10:10:00|8.96|8.91|8.96|8.91|8.97|8.92|8.96|8.91|37
1727950500000|2024-10-03 10:15:00|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|30
1727950800000|2024-10-03 10:20:00|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|43
1727951100000|2024-10-03 10:25:00|8.94|8.89|8.94|8.89|8.95|8.9|8.93|8.88|7
1727951400000|2024-10-03 10:30:00|8.95|8.9|8.95|8.9|8.96|8.91|8.94|8.89|7
1727951700000|2024-10-03 10:35:00|8.94|8.89|8.94|8.89|8.95|8.9|8.94|8.89|5
1727952000000|2024-10-03 10:40:00|8.95|8.9|8.96|8.91|8.96|8.91|8.95|8.9|4
1727952300000|2024-10-03 10:45:00|8.95|8.9|8.95|8.9|8.96|8.91|8.95|8.9|9
1727952900000|2024-10-03 10:55:00|8.96|8.91|8.99|8.94|8.99|8.94|8.96|8.91|16
1727953200000|2024-10-03 11:00:00|9|8.95|9.01|8.96|9.01|8.96|8.99|8.94|16
1727953500000|2024-10-03 11:05:00|9|8.95|9.01|8.96|9.01|8.96|8.99|8.94|10
1727953800000|2024-10-03 11:10:00|9|8.95|9.01|8.96|9.02|8.97|9|8.95|34
1727954100000|2024-10-03 11:15:00|9|8.95|9|8.95|9|8.95|8.99|8.94|7
1727954400000|2024-10-03 11:20:00|8.99|8.94|8.98|8.93|9|8.95|8.98|8.93|42
1727954700000|2024-10-03 11:25:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|13
1727955000000|2024-10-03 11:30:00|8.96|8.91|8.97|8.92|8.99|8.94|8.96|8.91|29
1727955300000|2024-10-03 11:35:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1727955600000|2024-10-03 11:40:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1727955900000|2024-10-03 11:45:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1727956200000|2024-10-03 11:50:00|8.98|8.93|8.97|8.92|8.99|8.94|8.96|8.91|14
1727956500000|2024-10-03 11:55:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|16
1727956800000|2024-10-03 12:00:00|8.96|8.91|8.93|8.88|8.97|8.92|8.93|8.88|38
1727957100000|2024-10-03 12:05:00|8.91|8.86|8.92|8.87|8.93|8.88|8.9|8.85|30
1727957400000|2024-10-03 12:10:00|8.93|8.88|8.94|8.89|8.95|8.9|8.92|8.87|10
1727957700000|2024-10-03 12:15:00|8.95|8.9|8.98|8.93|8.98|8.93|8.94|8.89|19
1727958300000|2024-10-03 12:25:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|6
1727958900000|2024-10-03 12:35:00|8.97|8.92|8.97|8.92|8.99|8.94|8.96|8.91|17
1727959200000|2024-10-03 12:40:00|8.96|8.91|8.97|8.92|8.97|8.92|8.95|8.9|30
1727960100000|2024-10-03 12:55:00|8.98|8.93|8.98|8.93|8.99|8.94|8.98|8.93|3
1727960700000|2024-10-03 13:05:00|8.97|8.92|8.93|8.88|8.97|8.92|8.92|8.87|21
1727961000000|2024-10-03 13:10:00|8.94|8.89|8.9|8.85|8.94|8.89|8.9|8.85|35
1727961600000|2024-10-03 13:20:00|8.92|8.87|8.93|8.88|8.94|8.89|8.92|8.87|6
1727961900000|2024-10-03 13:25:00|8.94|8.89|8.94|8.89|8.95|8.9|8.93|8.88|13
1727962500000|2024-10-03 13:35:00|8.95|8.9|8.92|8.87|8.96|8.91|8.92|8.87|32
1727962800000|2024-10-03 13:40:00|8.93|8.88|8.94|8.89|8.96|8.91|8.91|8.86|40
1727963100000|2024-10-03 13:45:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|16
1727963400000|2024-10-03 13:50:00|8.93|8.88|8.92|8.87|8.93|8.88|8.91|8.86|12
1727963700000|2024-10-03 13:55:00|8.91|8.86|8.94|8.89|8.96|8.91|8.91|8.86|50
1727964000000|2024-10-03 14:00:00|8.95|8.9|8.96|8.91|8.98|8.93|8.95|8.9|124
1727964300000|2024-10-03 14:05:00|8.95|8.9|8.99|8.94|9.01|8.96|8.95|8.9|91
1727964600000|2024-10-03 14:10:00|9|8.95|8.95|8.9|9.03|8.98|8.94|8.89|60
1727964900000|2024-10-03 14:15:00|8.96|8.91|8.99|8.94|9.01|8.96|8.96|8.91|70
1727965200000|2024-10-03 14:20:00|8.98|8.93|8.95|8.9|8.99|8.94|8.94|8.89|72
1727965500000|2024-10-03 14:25:00|8.94|8.89|8.95|8.9|8.97|8.92|8.93|8.88|76
1727965800000|2024-10-03 14:30:00|8.94|8.89|8.95|8.9|8.96|8.91|8.94|8.89|60
1727966700000|2024-10-03 14:45:00|8.96|8.91|8.94|8.89|8.97|8.92|8.94|8.89|25
1727967000000|2024-10-03 14:50:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1727967300000|2024-10-03 14:55:00|8.93|8.88|8.92|8.87|8.93|8.88|8.91|8.86|14
1727967600000|2024-10-03 15:00:00|8.91|8.86|8.93|8.88|8.93|8.88|8.9|8.85|85
1727967900000|2024-10-03 15:05:00|8.92|8.87|8.91|8.86|8.95|8.9|8.91|8.86|64
1727968500000|2024-10-03 15:15:00|8.92|8.87|8.89|8.84|8.94|8.89|8.89|8.84|30
1727968800000|2024-10-03 15:20:00|8.88|8.83|8.91|8.86|8.93|8.88|8.86|8.81|70
1727969100000|2024-10-03 15:25:00|8.9|8.85|8.89|8.84|8.9|8.85|8.87|8.82|12
1727969400000|2024-10-03 15:30:00|8.88|8.83|8.87|8.82|8.89|8.84|8.86|8.81|68
1727969700000|2024-10-03 15:35:00|8.88|8.83|8.9|8.85|8.9|8.85|8.87|8.82|17
1727970000000|2024-10-03 15:40:00|8.87|8.82|8.85|8.8|8.87|8.82|8.85|8.8|40
1727970300000|2024-10-03 15:45:00|8.86|8.81|8.9|8.85|8.93|8.88|8.85|8.8|81
1727970600000|2024-10-03 15:50:00|8.91|8.86|8.93|8.88|8.94|8.89|8.91|8.86|21
1727971500000|2024-10-03 16:05:00|8.95|8.9|8.99|8.94|8.99|8.94|8.94|8.89|12
1727971800000|2024-10-03 16:10:00|8.98|8.93|8.98|8.93|8.98|8.93|8.96|8.91|29
1727972400000|2024-10-03 16:20:00|8.96|8.91|8.94|8.89|8.96|8.91|8.94|8.89|2
1727973000000|2024-10-03 16:30:00|8.92|8.87|8.88|8.83|8.92|8.87|8.86|8.81|39
1727973600000|2024-10-03 16:40:00|8.89|8.84|8.89|8.84|8.9|8.85|8.87|8.82|17
1727973900000|2024-10-03 16:45:00|8.88|8.83|8.9|8.85|8.92|8.87|8.88|8.83|19
1727974200000|2024-10-03 16:50:00|8.91|8.86|8.89|8.84|8.92|8.87|8.89|8.84|19
1727974500000|2024-10-03 16:55:00|8.9|8.85|8.9|8.85|8.9|8.85|8.9|8.85|1
1727974800000|2024-10-03 17:00:00|8.89|8.84|8.9|8.85|8.9|8.85|8.86|8.81|66
1727975100000|2024-10-03 17:05:00|8.89|8.84|8.93|8.88|8.93|8.88|8.89|8.84|55
1727975400000|2024-10-03 17:10:00|8.94|8.89|8.95|8.9|8.96|8.91|8.94|8.89|40
1727975700000|2024-10-03 17:15:00|8.96|8.91|8.97|8.92|8.98|8.93|8.95|8.9|30
1727976000000|2024-10-03 17:20:00|8.98|8.93|9|8.95|9|8.95|8.97|8.92|39
1727976300000|2024-10-03 17:25:00|8.99|8.94|9.01|8.96|9.01|8.96|8.99|8.94|23
1727976600000|2024-10-03 17:30:00|9|8.95|9|8.95|9|8.95|8.99|8.94|3
1727977200000|2024-10-03 17:40:00|8.97|8.92|8.97|8.92|8.97|8.92|8.94|8.89|11
1727977800000|2024-10-03 17:50:00|8.98|8.93|9|8.95|9.01|8.96|8.98|8.93|29
1727978100000|2024-10-03 17:55:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|28
1727978400000|2024-10-03 18:00:00|8.99|8.94|9|8.95|9.01|8.96|8.99|8.94|8
1727978700000|2024-10-03 18:05:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|16
1727979000000|2024-10-03 18:10:00|9.01|8.96|9.01|8.96|9.02|8.97|9|8.95|35
1727979300000|2024-10-03 18:15:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1727979600000|2024-10-03 18:20:00|9.02|8.97|9.01|8.96|9.02|8.97|9|8.95|18
1727979900000|2024-10-03 18:25:00|9|8.95|9|8.95|9.02|8.97|9|8.95|11
1727980200000|2024-10-03 18:30:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|19
1727980500000|2024-10-03 18:35:00|9|8.95|9.01|8.96|9.01|8.96|8.99|8.94|10
1727980800000|2024-10-03 18:40:00|9|8.95|9|8.95|9.01|8.96|9|8.95|25
1727981100000|2024-10-03 18:45:00|9.01|8.96|9.02|8.97|9.02|8.97|9|8.95|16
1727981400000|2024-10-03 18:50:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|28
1727981700000|2024-10-03 18:55:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|31
1727982000000|2024-10-03 19:00:00|9.02|8.97|9.04|8.99|9.04|8.99|9.01|8.96|35
1727982300000|2024-10-03 19:05:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1727982600000|2024-10-03 19:10:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|30
1727982900000|2024-10-03 19:15:00|9.03|8.98|9.01|8.96|9.03|8.98|9.01|8.96|11
1727983200000|2024-10-03 19:20:00|9.02|8.97|9.03|8.98|9.03|8.98|9.01|8.96|6
1727983500000|2024-10-03 19:25:00|9.02|8.97|9.03|8.98|9.04|8.99|9.02|8.97|16
1727983800000|2024-10-03 19:30:00|9.04|8.99|9.06|9.01|9.06|9.01|9.03|8.98|37
1727984100000|2024-10-03 19:35:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1727984400000|2024-10-03 19:40:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1727984700000|2024-10-03 19:45:00|9.04|8.99|9.06|9.01|9.06|9.01|9.04|8.99|3
1727985000000|2024-10-03 19:50:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|29
1727985300000|2024-10-03 19:55:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|43
1727985600000|2024-10-03 20:00:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|65
1727985900000|2024-10-03 20:05:00|9.08|9.03|9.07|9.02|9.08|9.03|9.06|9.01|54
1727986200000|2024-10-03 20:10:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|19
1727986500000|2024-10-03 20:15:00|9.05|9|9.06|9.01|9.07|9.02|9.05|9|14
1727986800000|2024-10-03 20:20:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1727987700000|2024-10-03 20:35:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|10
1727988000000|2024-10-03 20:40:00|9.03|8.98|9.02|8.97|9.04|8.99|9.02|8.97|6
1727988600000|2024-10-03 20:50:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|13
1727988900000|2024-10-03 20:55:00|9.02|8.97|9.01|8.96|9.02|8.97|9|8.95|12
1727989200000|2024-10-03 21:00:00|9|8.95|8.97|8.92|9.01|8.96|8.97|8.92|14
1727989500000|2024-10-03 21:05:00|8.98|8.93|9|8.95|9|8.95|8.98|8.93|5
1727989800000|2024-10-03 21:10:00|9.01|8.96|9.01|8.96|9.01|8.96|8.99|8.94|19
1727990100000|2024-10-03 21:15:00|9|8.95|9.02|8.97|9.02|8.97|9|8.95|57
1727990400000|2024-10-03 21:20:00|9.01|8.96|9.03|8.98|9.03|8.98|9.01|8.96|21
1727990700000|2024-10-03 21:25:00|9.02|8.97|9.04|8.99|9.04|8.99|9.02|8.97|13
1727991000000|2024-10-03 21:30:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|10
1727991300000|2024-10-03 21:35:00|9.03|8.98|9.04|8.99|9.05|9|9.03|8.98|8
1727991600000|2024-10-03 21:40:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|8
1727992200000|2024-10-03 21:50:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1727992500000|2024-10-03 21:55:00|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1727992800000|2024-10-03 22:00:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1727993100000|2024-10-03 22:05:00|9.04|8.99|9.04|8.99|9.05|9|9.03|8.98|17
1727993400000|2024-10-03 22:10:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1727993700000|2024-10-03 22:15:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|17
1727994000000|2024-10-03 22:20:00|9.04|8.99|9.04|8.99|9.05|9|9.03|8.98|27
1727994300000|2024-10-03 22:25:00|9.05|9|9.04|8.99|9.05|9|9.03|8.98|24
1727994600000|2024-10-03 22:30:00|9.05|9|9.06|9.01|9.06|9.01|9.04|8.99|42
1727994900000|2024-10-03 22:35:00|9.05|9|9.04|8.99|9.05|9|9.03|8.98|10
1727995200000|2024-10-03 22:40:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|15
1727995500000|2024-10-03 22:45:00|9.04|8.99|9.03|8.98|9.04|8.99|9.02|8.97|20
1727995800000|2024-10-03 22:50:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|19
1727996400000|2024-10-03 23:00:00|9.05|9|9.06|9.01|9.07|9.02|9.05|9|26
1727996700000|2024-10-03 23:05:00|9.05|9|9.03|8.98|9.07|9.02|9.03|8.98|35
1727997000000|2024-10-03 23:10:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|21
1727997300000|2024-10-03 23:15:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|19
1727997600000|2024-10-03 23:20:00|9.02|8.97|9.03|8.98|9.03|8.98|9.01|8.96|14
1727998200000|2024-10-03 23:30:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1727998500000|2024-10-03 23:35:00|9.03|8.98|9.04|8.99|9.05|9|9.03|8.98|10
1727998800000|2024-10-03 23:40:00|9.05|9|9.05|9|9.05|9|9.04|8.99|11
1727999400000|2024-10-03 23:50:00|9.04|8.99|9.05|9|9.06|9.01|9.04|8.99|22
1727999700000|2024-10-03 23:55:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|3
1728000000000|2024-10-04 00:00:00|9.07|9.02|9.09|9.04|9.1|9.05|9.07|9.02|35
1728000600000|2024-10-04 00:10:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|12
1728000900000|2024-10-04 00:15:00|9.07|9.02|9.08|9.03|9.09|9.04|9.06|9.01|12
1728001500000|2024-10-04 00:25:00|9.07|9.02|9.08|9.03|9.09|9.04|9.05|9|22
1728001800000|2024-10-04 00:30:00|9.07|9.02|9.07|9.02|9.09|9.04|9.06|9.01|39
1728002100000|2024-10-04 00:35:00|9.08|9.03|9.04|8.99|9.08|9.03|9.04|8.99|61
1728002400000|2024-10-04 00:40:00|9.03|8.98|9.03|8.98|9.04|8.99|9.01|8.96|23
1728002700000|2024-10-04 00:45:00|9.04|8.99|9.03|8.98|9.05|9|9.02|8.97|44
1728003000000|2024-10-04 00:50:00|9.04|8.99|9.02|8.97|9.04|8.99|9.01|8.96|39
1728003300000|2024-10-04 00:55:00|9.01|8.96|9.01|8.96|9.03|8.98|9.01|8.96|51
1728003600000|2024-10-04 01:00:00|9.02|8.97|9.03|8.98|9.03|8.98|9.01|8.96|10
1728004200000|2024-10-04 01:10:00|9.04|8.99|9.02|8.97|9.05|9|9.02|8.97|21
1728004500000|2024-10-04 01:15:00|9.03|8.98|9.05|9|9.06|9.01|9.03|8.98|17
1728004800000|2024-10-04 01:20:00|9.06|9.01|9.1|9.05|9.1|9.05|9.05|9|47
1728005100000|2024-10-04 01:25:00|9.09|9.04|9.09|9.04|9.12|9.07|9.07|9.02|79
1728005400000|2024-10-04 01:30:00|9.08|9.03|9.09|9.04|9.11|9.06|9.08|9.03|26
1728005700000|2024-10-04 01:35:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|56
1728006000000|2024-10-04 01:40:00|9.08|9.03|9.09|9.04|9.09|9.04|9.07|9.02|52
1728006300000|2024-10-04 01:45:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|30
1728006600000|2024-10-04 01:50:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|26
1728006900000|2024-10-04 01:55:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|13
1728007200000|2024-10-04 02:00:00|9.13|9.08|9.13|9.08|9.13|9.08|9.11|9.06|11
1728008100000|2024-10-04 02:15:00|9.12|9.07|9.11|9.06|9.12|9.07|9.1|9.05|40
1728008400000|2024-10-04 02:20:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728009600000|2024-10-04 02:40:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|4
1728010200000|2024-10-04 02:50:00|9.12|9.07|9.12|9.07|9.13|9.08|9.11|9.06|13
1728011100000|2024-10-04 03:05:00|9.1|9.05|9.07|9.02|9.1|9.05|9.07|9.02|9
1728011700000|2024-10-04 03:15:00|9.08|9.03|9.07|9.02|9.08|9.03|9.06|9.01|10
1728012000000|2024-10-04 03:20:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|15
1728012600000|2024-10-04 03:30:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|9
1728012900000|2024-10-04 03:35:00|9.06|9.01|9.07|9.02|9.08|9.03|9.06|9.01|20
1728013200000|2024-10-04 03:40:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|10
1728013500000|2024-10-04 03:45:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|32
1728013800000|2024-10-04 03:50:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|9
1728014100000|2024-10-04 03:55:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|4
1728014400000|2024-10-04 04:00:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728014700000|2024-10-04 04:05:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|13
1728015300000|2024-10-04 04:15:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|2
1728015600000|2024-10-04 04:20:00|9.12|9.07|9.13|9.08|9.13|9.08|9.11|9.06|20
1728015900000|2024-10-04 04:25:00|9.12|9.07|9.14|9.09|9.14|9.09|9.12|9.07|25
1728016200000|2024-10-04 04:30:00|9.15|9.1|9.14|9.09|9.15|9.1|9.13|9.08|32
1728016500000|2024-10-04 04:35:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728016800000|2024-10-04 04:40:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|15
1728017100000|2024-10-04 04:45:00|9.13|9.08|9.12|9.07|9.13|9.08|9.11|9.06|6
1728017400000|2024-10-04 04:50:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728017700000|2024-10-04 04:55:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1728018000000|2024-10-04 05:00:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|23
1728018300000|2024-10-04 05:05:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|27
1728018600000|2024-10-04 05:10:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728018900000|2024-10-04 05:15:00|9.15|9.1|9.13|9.08|9.15|9.1|9.13|9.08|9
1728019200000|2024-10-04 05:20:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|8
1728019500000|2024-10-04 05:25:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728019800000|2024-10-04 05:30:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|9
1728020100000|2024-10-04 05:35:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728020400000|2024-10-04 05:40:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|18
1728020700000|2024-10-04 05:45:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|24
1728021000000|2024-10-04 05:50:00|9.13|9.08|9.14|9.09|9.15|9.1|9.13|9.08|8
1728021300000|2024-10-04 05:55:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|27
1728021600000|2024-10-04 06:00:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|16
1728021900000|2024-10-04 06:05:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|7
1728022500000|2024-10-04 06:15:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|2
1728022800000|2024-10-04 06:20:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728023100000|2024-10-04 06:25:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|14
1728023700000|2024-10-04 06:35:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|8
1728024900000|2024-10-04 06:55:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728025200000|2024-10-04 07:00:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728025800000|2024-10-04 07:10:00|9.08|9.03|9.06|9.01|9.08|9.03|9.06|9.01|4
1728026400000|2024-10-04 07:20:00|9.07|9.02|9.09|9.04|9.09|9.04|9.07|9.02|21
1728026700000|2024-10-04 07:25:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728027000000|2024-10-04 07:30:00|9.09|9.04|9.1|9.05|9.1|9.05|9.08|9.03|26
1728027300000|2024-10-04 07:35:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1728027600000|2024-10-04 07:40:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|27
1728027900000|2024-10-04 07:45:00|9.11|9.06|9.09|9.04|9.11|9.06|9.09|9.04|5
1728028200000|2024-10-04 07:50:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|44
1728028500000|2024-10-04 07:55:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|13
1728028800000|2024-10-04 08:00:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|10
1728029100000|2024-10-04 08:05:00|9.09|9.04|9.11|9.06|9.11|9.06|9.09|9.04|3
1728029700000|2024-10-04 08:15:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|9
1728030000000|2024-10-04 08:20:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728030300000|2024-10-04 08:25:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728030600000|2024-10-04 08:30:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|16
1728030900000|2024-10-04 08:35:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|12
1728031200000|2024-10-04 08:40:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728031500000|2024-10-04 08:45:00|9.13|9.08|9.12|9.07|9.13|9.08|9.11|9.06|8
1728031800000|2024-10-04 08:50:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1728032100000|2024-10-04 08:55:00|9.1|9.05|9.08|9.03|9.1|9.05|9.08|9.03|34
1728032400000|2024-10-04 09:00:00|9.07|9.02|9.09|9.04|9.1|9.05|9.07|9.02|19
1728032700000|2024-10-04 09:05:00|9.1|9.05|9.1|9.05|9.11|9.06|9.09|9.04|13
1728033000000|2024-10-04 09:10:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|41
1728033300000|2024-10-04 09:15:00|9.1|9.05|9.1|9.05|9.12|9.07|9.09|9.04|23
1728033600000|2024-10-04 09:20:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|16
1728033900000|2024-10-04 09:25:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|7
1728034200000|2024-10-04 09:30:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|7
1728034500000|2024-10-04 09:35:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|11
1728034800000|2024-10-04 09:40:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728035400000|2024-10-04 09:50:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|36
1728036000000|2024-10-04 10:00:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1728036300000|2024-10-04 10:05:00|9.09|9.04|9.08|9.03|9.09|9.04|9.07|9.02|14
1728036900000|2024-10-04 10:15:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728037200000|2024-10-04 10:20:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|8
1728038100000|2024-10-04 10:35:00|9.11|9.06|9.12|9.07|9.12|9.07|9.1|9.05|58
1728038400000|2024-10-04 10:40:00|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|9
1728038700000|2024-10-04 10:45:00|9.12|9.07|9.1|9.05|9.12|9.07|9.1|9.05|21
1728039000000|2024-10-04 10:50:00|9.11|9.06|9.09|9.04|9.11|9.06|9.09|9.04|11
1728039300000|2024-10-04 10:55:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|4
1728039600000|2024-10-04 11:00:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728039900000|2024-10-04 11:05:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1728040200000|2024-10-04 11:10:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|46
1728040500000|2024-10-04 11:15:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|4
1728040800000|2024-10-04 11:20:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728041100000|2024-10-04 11:25:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728041400000|2024-10-04 11:30:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728042300000|2024-10-04 11:45:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728042600000|2024-10-04 11:50:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1728042900000|2024-10-04 11:55:00|9.13|9.08|9.1|9.05|9.13|9.08|9.1|9.05|14
1728043200000|2024-10-04 12:00:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|18
1728043500000|2024-10-04 12:05:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|23
1728043800000|2024-10-04 12:10:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728044400000|2024-10-04 12:20:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728044700000|2024-10-04 12:25:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1728045000000|2024-10-04 12:30:00|9.11|9.06|9.07|9.02|9.13|9.08|9.05|9|143
1728045300000|2024-10-04 12:35:00|9.08|9.03|9.08|9.03|9.11|9.06|9.07|9.02|55
1728045600000|2024-10-04 12:40:00|9.07|9.02|9.05|9|9.08|9.03|9.05|9|31
1728045900000|2024-10-04 12:45:00|9.06|9.01|9.08|9.03|9.09|9.04|9.06|9.01|15
1728046200000|2024-10-04 12:50:00|9.07|9.02|9.11|9.06|9.11|9.06|9.07|9.02|37
1728046500000|2024-10-04 12:55:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|25
1728046800000|2024-10-04 13:00:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728047100000|2024-10-04 13:05:00|9.1|9.05|9.09|9.04|9.11|9.06|9.08|9.03|52
1728047400000|2024-10-04 13:10:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|88
1728047700000|2024-10-04 13:15:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|50
1728048000000|2024-10-04 13:20:00|9.1|9.05|9.08|9.03|9.1|9.05|9.08|9.03|30
1728048300000|2024-10-04 13:25:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|10
1728048900000|2024-10-04 13:35:00|9.09|9.04|9.11|9.06|9.11|9.06|9.09|9.04|61
1728049200000|2024-10-04 13:40:00|9.12|9.07|9.11|9.06|9.12|9.07|9.1|9.05|76
1728050100000|2024-10-04 13:55:00|9.1|9.05|9.09|9.04|9.1|9.05|9.08|9.03|56
1728050700000|2024-10-04 14:05:00|9.08|9.03|9.05|9|9.1|9.05|9.05|9|10
1728051000000|2024-10-04 14:10:00|9.04|8.99|9.05|9|9.06|9.01|9.04|8.99|30
1728051300000|2024-10-04 14:15:00|9.06|9.01|9.08|9.03|9.08|9.03|9.05|9|57
1728051600000|2024-10-04 14:20:00|9.07|9.02|9.03|8.98|9.08|9.03|9.03|8.98|22
1728051900000|2024-10-04 14:25:00|9.04|8.99|9.01|8.96|9.04|8.99|8.99|8.94|48
1728052200000|2024-10-04 14:30:00|9|8.95|9.02|8.97|9.02|8.97|9|8.95|64
1728052500000|2024-10-04 14:35:00|9.01|8.96|9.03|8.98|9.04|8.99|9.01|8.96|77
1728052800000|2024-10-04 14:40:00|9.05|9|9.06|9.01|9.07|9.02|9.05|9|13
1728053100000|2024-10-04 14:45:00|9.07|9.02|9.07|9.02|9.07|9.02|9.05|9|43
1728053400000|2024-10-04 14:50:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|29
1728054300000|2024-10-04 15:05:00|9.09|9.04|9.09|9.04|9.12|9.07|9.09|9.04|42
1728054600000|2024-10-04 15:10:00|9.1|9.05|9.1|9.05|9.11|9.06|9.09|9.04|19
1728054900000|2024-10-04 15:15:00|9.09|9.04|9.1|9.05|9.12|9.07|9.09|9.04|46
1728055200000|2024-10-04 15:20:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|28
1728055500000|2024-10-04 15:25:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|17
1728055800000|2024-10-04 15:30:00|9.08|9.03|9.09|9.04|9.1|9.05|9.08|9.03|18
1728056100000|2024-10-04 15:35:00|9.1|9.05|9.09|9.04|9.1|9.05|9.08|9.03|34
1728056400000|2024-10-04 15:40:00|9.08|9.03|9.07|9.02|9.1|9.05|9.07|9.02|38
1728056700000|2024-10-04 15:45:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|18
1728057600000|2024-10-04 16:00:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|20
1728058200000|2024-10-04 16:10:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|5
1728058800000|2024-10-04 16:20:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|38
1728059100000|2024-10-04 16:25:00|9.14|9.09|9.16|9.11|9.16|9.11|9.14|9.09|3
1728059400000|2024-10-04 16:30:00|9.17|9.12|9.19|9.14|9.2|9.15|9.16|9.11|45
1728059700000|2024-10-04 16:35:00|9.18|9.13|9.16|9.11|9.18|9.13|9.16|9.11|59
1728060000000|2024-10-04 16:40:00|9.17|9.12|9.16|9.11|9.17|9.12|9.15|9.1|34
1728060300000|2024-10-04 16:45:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|12
1728060900000|2024-10-04 16:55:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|2
1728061200000|2024-10-04 17:00:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1728061500000|2024-10-04 17:05:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|26
1728061800000|2024-10-04 17:10:00|9.14|9.09|9.13|9.08|9.15|9.1|9.13|9.08|24
1728062100000|2024-10-04 17:15:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|48
1728062400000|2024-10-04 17:20:00|9.14|9.09|9.12|9.07|9.14|9.09|9.12|9.07|43
1728062700000|2024-10-04 17:25:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|15
1728063000000|2024-10-04 17:30:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728063300000|2024-10-04 17:35:00|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|25
1728063600000|2024-10-04 17:40:00|9.1|9.05|9.14|9.09|9.14|9.09|9.1|9.05|35
1728063900000|2024-10-04 17:45:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|19
1728064200000|2024-10-04 17:50:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|6
1728064500000|2024-10-04 17:55:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|44
1728064800000|2024-10-04 18:00:00|9.14|9.09|9.11|9.06|9.14|9.09|9.11|9.06|54
1728065100000|2024-10-04 18:05:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728065400000|2024-10-04 18:10:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|8
1728065700000|2024-10-04 18:15:00|9.11|9.06|9.15|9.1|9.15|9.1|9.11|9.06|23
1728066300000|2024-10-04 18:25:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|17
1728066600000|2024-10-04 18:30:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|26
1728066900000|2024-10-04 18:35:00|9.15|9.1|9.17|9.12|9.17|9.12|9.15|9.1|11
1728067200000|2024-10-04 18:40:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|29
1728067500000|2024-10-04 18:45:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728067800000|2024-10-04 18:50:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|17
1728068100000|2024-10-04 18:55:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|32
1728068400000|2024-10-04 19:00:00|9.2|9.15|9.19|9.14|9.2|9.15|9.18|9.13|26
1728068700000|2024-10-04 19:05:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|47
1728069000000|2024-10-04 19:10:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|27
1728069300000|2024-10-04 19:15:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|18
1728069600000|2024-10-04 19:20:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728069900000|2024-10-04 19:25:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|8
1728070500000|2024-10-04 19:35:00|9.17|9.12|9.18|9.13|9.19|9.14|9.17|9.12|26
1728070800000|2024-10-04 19:40:00|9.19|9.14|9.16|9.11|9.19|9.14|9.16|9.11|14
1728071100000|2024-10-04 19:45:00|9.15|9.1|9.18|9.13|9.18|9.13|9.15|9.1|34
1728071400000|2024-10-04 19:50:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|16
1728071700000|2024-10-04 19:55:00|9.17|9.12|9.19|9.14|9.19|9.14|9.17|9.12|19
1728072000000|2024-10-04 20:00:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|5
1728072300000|2024-10-04 20:05:00|9.19|9.14|9.2|9.15|9.21|9.16|9.19|9.14|4
1728072600000|2024-10-04 20:10:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1728072900000|2024-10-04 20:15:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|18
1728073200000|2024-10-04 20:20:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728073500000|2024-10-04 20:25:00|9.18|9.13|9.16|9.11|9.18|9.13|9.16|9.11|5
1728073800000|2024-10-04 20:30:00|9.17|9.12|9.19|9.14|9.19|9.14|9.17|9.12|9
1728074100000|2024-10-04 20:35:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1728074400000|2024-10-04 20:40:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728074700000|2024-10-04 20:45:00|9.18|9.13|9.22|9.17|9.22|9.17|9.18|9.13|5
1728075000000|2024-10-04 20:50:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|5
1728075300000|2024-10-04 20:55:00|9.22|9.17|9.22|9.17|9.22|9.17|9.2|9.15|39
1728111600000|2024-10-05 07:00:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|14
1728111900000|2024-10-05 07:05:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|7
1728112200000|2024-10-05 07:10:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728112500000|2024-10-05 07:15:00|9.29|9.24|9.28|9.23|9.3|9.25|9.28|9.23|10
1728112800000|2024-10-05 07:20:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|9
1728113100000|2024-10-05 07:25:00|9.28|9.23|9.27|9.22|9.29|9.24|9.27|9.22|26
1728113400000|2024-10-05 07:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|9
1728113700000|2024-10-05 07:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728114000000|2024-10-05 07:40:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728114300000|2024-10-05 07:45:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728114600000|2024-10-05 07:50:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|12
1728114900000|2024-10-05 07:55:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728115200000|2024-10-05 08:00:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|7
1728115500000|2024-10-05 08:05:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728116100000|2024-10-05 08:15:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|19
1728116400000|2024-10-05 08:20:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|47
1728116700000|2024-10-05 08:25:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|13
1728117000000|2024-10-05 08:30:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|16
1728117300000|2024-10-05 08:35:00|9.29|9.24|9.28|9.23|9.3|9.25|9.28|9.23|4
1728117600000|2024-10-05 08:40:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1728117900000|2024-10-05 08:45:00|9.27|9.22|9.29|9.24|9.29|9.24|9.27|9.22|25
1728118200000|2024-10-05 08:50:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|27
1728118500000|2024-10-05 08:55:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|23
1728118800000|2024-10-05 09:00:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|15
1728119100000|2024-10-05 09:05:00|9.29|9.24|9.29|9.24|9.3|9.25|9.28|9.23|29
1728119400000|2024-10-05 09:10:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728120000000|2024-10-05 09:20:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|10
1728121500000|2024-10-05 09:45:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|26
1728122100000|2024-10-05 09:55:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728122400000|2024-10-05 10:00:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728123000000|2024-10-05 10:10:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728123300000|2024-10-05 10:15:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|38
1728123600000|2024-10-05 10:20:00|9.28|9.23|9.27|9.22|9.29|9.24|9.27|9.22|12
1728123900000|2024-10-05 10:25:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1728124200000|2024-10-05 10:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|9
1728124500000|2024-10-05 10:35:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|14
1728124800000|2024-10-05 10:40:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1728125100000|2024-10-05 10:45:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|25
1728125400000|2024-10-05 10:50:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728125700000|2024-10-05 10:55:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728126000000|2024-10-05 11:00:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728126300000|2024-10-05 11:05:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728126900000|2024-10-05 11:15:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|9
1728127200000|2024-10-05 11:20:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|9
1728127500000|2024-10-05 11:25:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728127800000|2024-10-05 11:30:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1728128100000|2024-10-05 11:35:00|9.27|9.22|9.25|9.2|9.27|9.22|9.25|9.2|43
1728128400000|2024-10-05 11:40:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728128700000|2024-10-05 11:45:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728129000000|2024-10-05 11:50:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728129300000|2024-10-05 11:55:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1728129600000|2024-10-05 12:00:00|9.25|9.2|9.26|9.21|9.26|9.21|9.24|9.19|18
1728129900000|2024-10-05 12:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728130200000|2024-10-05 12:10:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|12
1728130500000|2024-10-05 12:15:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|34
1728130800000|2024-10-05 12:20:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728131400000|2024-10-05 12:30:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1728132300000|2024-10-05 12:45:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|12
1728133200000|2024-10-05 13:00:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728133500000|2024-10-05 13:05:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728133800000|2024-10-05 13:10:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|5
1728134100000|2024-10-05 13:15:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|26
1728134400000|2024-10-05 13:20:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|40
1728134700000|2024-10-05 13:25:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|19
1728135000000|2024-10-05 13:30:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|12
1728135300000|2024-10-05 13:35:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|29
1728135600000|2024-10-05 13:40:00|9.24|9.19|9.2|9.15|9.24|9.19|9.2|9.15|27
1728135900000|2024-10-05 13:45:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1728136200000|2024-10-05 13:50:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728136500000|2024-10-05 13:55:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|5
1728136800000|2024-10-05 14:00:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1728137100000|2024-10-05 14:05:00|9.21|9.16|9.19|9.14|9.21|9.16|9.19|9.14|17
1728137400000|2024-10-05 14:10:00|9.2|9.15|9.19|9.14|9.2|9.15|9.18|9.13|8
1728137700000|2024-10-05 14:15:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|4
1728138000000|2024-10-05 14:20:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728138300000|2024-10-05 14:25:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|14
1728138600000|2024-10-05 14:30:00|9.21|9.16|9.19|9.14|9.21|9.16|9.19|9.14|37
1728138900000|2024-10-05 14:35:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|48
1728139200000|2024-10-05 14:40:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728139500000|2024-10-05 14:45:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|12
1728140100000|2024-10-05 14:55:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728140400000|2024-10-05 15:00:00|9.21|9.16|9.2|9.15|9.21|9.16|9.19|9.14|28
1728140700000|2024-10-05 15:05:00|9.21|9.16|9.19|9.14|9.21|9.16|9.19|9.14|9
1728141000000|2024-10-05 15:10:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|14
1728141300000|2024-10-05 15:15:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|46
1728141600000|2024-10-05 15:20:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728142200000|2024-10-05 15:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|25
1728142500000|2024-10-05 15:35:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728142800000|2024-10-05 15:40:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728143100000|2024-10-05 15:45:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728143400000|2024-10-05 15:50:00|9.22|9.17|9.23|9.18|9.24|9.19|9.22|9.17|16
1728144000000|2024-10-05 16:00:00|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|6
1728144300000|2024-10-05 16:05:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|7
1728144600000|2024-10-05 16:10:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1728144900000|2024-10-05 16:15:00|9.18|9.13|9.2|9.15|9.2|9.15|9.18|9.13|17
1728145200000|2024-10-05 16:20:00|9.21|9.16|9.23|9.18|9.23|9.18|9.2|9.15|15
1728145500000|2024-10-05 16:25:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|3
1728145800000|2024-10-05 16:30:00|9.25|9.2|9.19|9.14|9.25|9.2|9.18|9.13|31
1728146100000|2024-10-05 16:35:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|24
1728146400000|2024-10-05 16:40:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|24
1728146700000|2024-10-05 16:45:00|9.18|9.13|9.17|9.12|9.19|9.14|9.17|9.12|12
1728147000000|2024-10-05 16:50:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|16
1728147300000|2024-10-05 16:55:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|36
1728147600000|2024-10-05 17:00:00|9.18|9.13|9.18|9.13|9.2|9.15|9.17|9.12|27
1728147900000|2024-10-05 17:05:00|9.19|9.14|9.17|9.12|9.19|9.14|9.17|9.12|53
1728148200000|2024-10-05 17:10:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|65
1728148500000|2024-10-05 17:15:00|9.17|9.12|9.19|9.14|9.2|9.15|9.17|9.12|55
1728148800000|2024-10-05 17:20:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|51
1728149100000|2024-10-05 17:25:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|38
1728149400000|2024-10-05 17:30:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|9
1728149700000|2024-10-05 17:35:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|33
1728150000000|2024-10-05 17:40:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|17
1728150300000|2024-10-05 17:45:00|9.2|9.15|9.21|9.16|9.21|9.16|9.19|9.14|20
1728150600000|2024-10-05 17:50:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|21
1728150900000|2024-10-05 17:55:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|9
1728151200000|2024-10-05 18:00:00|9.24|9.19|9.2|9.15|9.24|9.19|9.2|9.15|13
1728151500000|2024-10-05 18:05:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728151800000|2024-10-05 18:10:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728152100000|2024-10-05 18:15:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|25
1728152400000|2024-10-05 18:20:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|19
1728152700000|2024-10-05 18:25:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|9
1728153000000|2024-10-05 18:30:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1728153600000|2024-10-05 18:40:00|9.2|9.15|9.17|9.12|9.2|9.15|9.17|9.12|12
1728153900000|2024-10-05 18:45:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|14
1728154200000|2024-10-05 18:50:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|33
1728154500000|2024-10-05 18:55:00|9.19|9.14|9.17|9.12|9.19|9.14|9.17|9.12|17
1728154800000|2024-10-05 19:00:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|19
1728155100000|2024-10-05 19:05:00|9.19|9.14|9.21|9.16|9.22|9.17|9.18|9.13|11
1728155400000|2024-10-05 19:10:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|16
1728155700000|2024-10-05 19:15:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|19
1728156000000|2024-10-05 19:20:00|9.17|9.12|9.17|9.12|9.19|9.14|9.17|9.12|41
1728156300000|2024-10-05 19:25:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728156600000|2024-10-05 19:30:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728157200000|2024-10-05 19:40:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|12
1728157500000|2024-10-05 19:45:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|4
1728157800000|2024-10-05 19:50:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728158100000|2024-10-05 19:55:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728158400000|2024-10-05 20:00:00|9.19|9.14|9.18|9.13|9.2|9.15|9.17|9.12|44
1728158700000|2024-10-05 20:05:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|18
1728159000000|2024-10-05 20:10:00|9.17|9.12|9.17|9.12|9.19|9.14|9.17|9.12|17
1728159300000|2024-10-05 20:15:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728159600000|2024-10-05 20:20:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|21
1728159900000|2024-10-05 20:25:00|9.17|9.12|9.16|9.11|9.18|9.13|9.15|9.1|16
1728160200000|2024-10-05 20:30:00|9.15|9.1|9.2|9.15|9.2|9.15|9.15|9.1|20
1728160500000|2024-10-05 20:35:00|9.19|9.14|9.17|9.12|9.2|9.15|9.17|9.12|29
1728160800000|2024-10-05 20:40:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1728161100000|2024-10-05 20:45:00|9.17|9.12|9.17|9.12|9.17|9.12|9.15|9.1|17
1728161400000|2024-10-05 20:50:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728161700000|2024-10-05 20:55:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|21
1728162000000|2024-10-05 21:00:00|9.15|9.1|9.13|9.08|9.15|9.1|9.13|9.08|23
1728162300000|2024-10-05 21:05:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|21
1728162600000|2024-10-05 21:10:00|9.15|9.1|9.18|9.13|9.18|9.13|9.15|9.1|36
1728162900000|2024-10-05 21:15:00|9.17|9.12|9.18|9.13|9.18|9.13|9.16|9.11|16
1728163200000|2024-10-05 21:20:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728163500000|2024-10-05 21:25:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728163800000|2024-10-05 21:30:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1728164100000|2024-10-05 21:35:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728164400000|2024-10-05 21:40:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|12
1728164700000|2024-10-05 21:45:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|11
1728165300000|2024-10-05 21:55:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728165600000|2024-10-05 22:00:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|21
1728165900000|2024-10-05 22:05:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|11
1728166200000|2024-10-05 22:10:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728166500000|2024-10-05 22:15:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728166800000|2024-10-05 22:20:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728167100000|2024-10-05 22:25:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728167400000|2024-10-05 22:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728167700000|2024-10-05 22:35:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728168000000|2024-10-05 22:40:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728168300000|2024-10-05 22:45:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|16
1728168600000|2024-10-05 22:50:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|18
1728169200000|2024-10-05 23:00:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|19
1728169500000|2024-10-05 23:05:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728169800000|2024-10-05 23:10:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|8
1728170100000|2024-10-05 23:15:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728170400000|2024-10-05 23:20:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728170700000|2024-10-05 23:25:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|22
1728171000000|2024-10-05 23:30:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1728171300000|2024-10-05 23:35:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1728171600000|2024-10-05 23:40:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|6
1728171900000|2024-10-05 23:45:00|9.23|9.18|9.24|9.19|9.24|9.19|9.22|9.17|10
1728172200000|2024-10-05 23:50:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|9
1728172500000|2024-10-05 23:55:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|19
1728172800000|2024-10-06 00:00:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|15
1728173400000|2024-10-06 00:10:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728173700000|2024-10-06 00:15:00|9.22|9.17|9.22|9.17|9.24|9.19|9.22|9.17|13
1728174000000|2024-10-06 00:20:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728174300000|2024-10-06 00:25:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|8
1728174600000|2024-10-06 00:30:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728174900000|2024-10-06 00:35:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728175500000|2024-10-06 00:45:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|10
1728175800000|2024-10-06 00:50:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|10
1728176100000|2024-10-06 00:55:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728176400000|2024-10-06 01:00:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728176700000|2024-10-06 01:05:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1728177000000|2024-10-06 01:10:00|9.25|9.2|9.26|9.21|9.26|9.21|9.24|9.19|8
1728177300000|2024-10-06 01:15:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1728177600000|2024-10-06 01:20:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|9
1728178200000|2024-10-06 01:30:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1728178500000|2024-10-06 01:35:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728179100000|2024-10-06 01:45:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728180000000|2024-10-06 02:00:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1728180300000|2024-10-06 02:05:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728180600000|2024-10-06 02:10:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728180900000|2024-10-06 02:15:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|13
1728181200000|2024-10-06 02:20:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|9
1728181500000|2024-10-06 02:25:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|10
1728181800000|2024-10-06 02:30:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|14
1728182100000|2024-10-06 02:35:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728182400000|2024-10-06 02:40:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728182700000|2024-10-06 02:45:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|9
1728183000000|2024-10-06 02:50:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|5
1728183300000|2024-10-06 02:55:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|7
1728183600000|2024-10-06 03:00:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1728183900000|2024-10-06 03:05:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|3
1728184200000|2024-10-06 03:10:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|15
1728184500000|2024-10-06 03:15:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1728185100000|2024-10-06 03:25:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|10
1728185400000|2024-10-06 03:30:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|31
1728186000000|2024-10-06 03:40:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728186300000|2024-10-06 03:45:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|13
1728186600000|2024-10-06 03:50:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728187200000|2024-10-06 04:00:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|11
1728187500000|2024-10-06 04:05:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728187800000|2024-10-06 04:10:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|9
1728188100000|2024-10-06 04:15:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728189000000|2024-10-06 04:30:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728189300000|2024-10-06 04:35:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|23
1728189600000|2024-10-06 04:40:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728190200000|2024-10-06 04:50:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|19
1728190500000|2024-10-06 04:55:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728190800000|2024-10-06 05:00:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|19
1728191100000|2024-10-06 05:05:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728191400000|2024-10-06 05:10:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|49
1728191700000|2024-10-06 05:15:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728192000000|2024-10-06 05:20:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|11
1728192300000|2024-10-06 05:25:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728192600000|2024-10-06 05:30:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1728192900000|2024-10-06 05:35:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728193200000|2024-10-06 05:40:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|9
1728193500000|2024-10-06 05:45:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|5
1728193800000|2024-10-06 05:50:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|4
1728194100000|2024-10-06 05:55:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728194400000|2024-10-06 06:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|11
1728194700000|2024-10-06 06:05:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728195000000|2024-10-06 06:10:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|6
1728195600000|2024-10-06 06:20:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728196200000|2024-10-06 06:30:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728196500000|2024-10-06 06:35:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728197100000|2024-10-06 06:45:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728197400000|2024-10-06 06:50:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|34
1728198000000|2024-10-06 07:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|9
1728198300000|2024-10-06 07:05:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1728198900000|2024-10-06 07:15:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|5
1728199200000|2024-10-06 07:20:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728199500000|2024-10-06 07:25:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1728199800000|2024-10-06 07:30:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|23
1728200100000|2024-10-06 07:35:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728200400000|2024-10-06 07:40:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|10
1728200700000|2024-10-06 07:45:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|7
1728201600000|2024-10-06 08:00:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728201900000|2024-10-06 08:05:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728202500000|2024-10-06 08:15:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|18
1728202800000|2024-10-06 08:20:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|16
1728203100000|2024-10-06 08:25:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728203400000|2024-10-06 08:30:00|9.24|9.19|9.22|9.17|9.24|9.19|9.22|9.17|9
1728203700000|2024-10-06 08:35:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|9
1728204000000|2024-10-06 08:40:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|13
1728204300000|2024-10-06 08:45:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1728204600000|2024-10-06 08:50:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|23
1728204900000|2024-10-06 08:55:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|25
1728205200000|2024-10-06 09:00:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|13
1728205500000|2024-10-06 09:05:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|17
1728205800000|2024-10-06 09:10:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728206400000|2024-10-06 09:20:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|7
1728207000000|2024-10-06 09:30:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|46
1728207600000|2024-10-06 09:40:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|7
1728207900000|2024-10-06 09:45:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728208200000|2024-10-06 09:50:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728208800000|2024-10-06 10:00:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728209100000|2024-10-06 10:05:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1728210300000|2024-10-06 10:25:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728210900000|2024-10-06 10:35:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|13
1728211200000|2024-10-06 10:40:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|8
1728211500000|2024-10-06 10:45:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|12
1728211800000|2024-10-06 10:50:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728212100000|2024-10-06 10:55:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|14
1728212400000|2024-10-06 11:00:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|18
1728212700000|2024-10-06 11:05:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728213000000|2024-10-06 11:10:00|9.25|9.2|9.25|9.2|9.26|9.21|9.24|9.19|7
1728213300000|2024-10-06 11:15:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728213600000|2024-10-06 11:20:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1728214200000|2024-10-06 11:30:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1728214500000|2024-10-06 11:35:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|5
1728214800000|2024-10-06 11:40:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1728216300000|2024-10-06 12:05:00|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|24
1728216600000|2024-10-06 12:10:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1728216900000|2024-10-06 12:15:00|9.28|9.23|9.27|9.22|9.29|9.24|9.27|9.22|24
1728217200000|2024-10-06 12:20:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1728217500000|2024-10-06 12:25:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728217800000|2024-10-06 12:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|11
1728218100000|2024-10-06 12:35:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728219000000|2024-10-06 12:50:00|9.29|9.24|9.29|9.24|9.3|9.25|9.28|9.23|5
1728219300000|2024-10-06 12:55:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728219900000|2024-10-06 13:05:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|3
1728220200000|2024-10-06 13:10:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728220500000|2024-10-06 13:15:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728220800000|2024-10-06 13:20:00|9.28|9.23|9.27|9.22|9.29|9.24|9.27|9.22|6
1728221400000|2024-10-06 13:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728222600000|2024-10-06 13:50:00|9.29|9.24|9.27|9.22|9.29|9.24|9.27|9.22|11
1728222900000|2024-10-06 13:55:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1728223200000|2024-10-06 14:00:00|9.28|9.23|9.26|9.21|9.28|9.23|9.26|9.21|11
1728223500000|2024-10-06 14:05:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|22
1728223800000|2024-10-06 14:10:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728224100000|2024-10-06 14:15:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728224400000|2024-10-06 14:20:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1728224700000|2024-10-06 14:25:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728225000000|2024-10-06 14:30:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|9
1728225300000|2024-10-06 14:35:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728225600000|2024-10-06 14:40:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|8
1728225900000|2024-10-06 14:45:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|14
1728226200000|2024-10-06 14:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728226500000|2024-10-06 14:55:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1728226800000|2024-10-06 15:00:00|9.35|9.3|9.32|9.27|9.35|9.3|9.32|9.27|6
1728227100000|2024-10-06 15:05:00|9.33|9.28|9.33|9.28|9.34|9.29|9.31|9.26|13
1728227400000|2024-10-06 15:10:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|12
1728227700000|2024-10-06 15:15:00|9.34|9.29|9.32|9.27|9.34|9.29|9.32|9.27|21
1728228000000|2024-10-06 15:20:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|28
1728228300000|2024-10-06 15:25:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|67
1728228600000|2024-10-06 15:30:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|32
1728228900000|2024-10-06 15:35:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|15
1728229200000|2024-10-06 15:40:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728229500000|2024-10-06 15:45:00|9.31|9.26|9.33|9.28|9.34|9.29|9.31|9.26|45
1728229800000|2024-10-06 15:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|32
1728230100000|2024-10-06 15:55:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1728230400000|2024-10-06 16:00:00|9.34|9.29|9.35|9.3|9.35|9.3|9.33|9.28|14
1728230700000|2024-10-06 16:05:00|9.34|9.29|9.33|9.28|9.35|9.3|9.33|9.28|34
1728231000000|2024-10-06 16:10:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|17
1728231300000|2024-10-06 16:15:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|40
1728231600000|2024-10-06 16:20:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|9
1728231900000|2024-10-06 16:25:00|9.3|9.25|9.31|9.26|9.31|9.26|9.29|9.24|18
1728232200000|2024-10-06 16:30:00|9.3|9.25|9.31|9.26|9.32|9.27|9.3|9.25|36
1728232500000|2024-10-06 16:35:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1728232800000|2024-10-06 16:40:00|9.32|9.27|9.3|9.25|9.32|9.27|9.3|9.25|11
1728233100000|2024-10-06 16:45:00|9.29|9.24|9.32|9.27|9.32|9.27|9.29|9.24|12
1728233400000|2024-10-06 16:50:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1728233700000|2024-10-06 16:55:00|9.32|9.27|9.29|9.24|9.32|9.27|9.29|9.24|14
1728234000000|2024-10-06 17:00:00|9.3|9.25|9.31|9.26|9.31|9.26|9.29|9.24|18
1728234300000|2024-10-06 17:05:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|13
1728234600000|2024-10-06 17:10:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|37
1728234900000|2024-10-06 17:15:00|9.3|9.25|9.31|9.26|9.32|9.27|9.3|9.25|56
1728235200000|2024-10-06 17:20:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|5
1728235500000|2024-10-06 17:25:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728235800000|2024-10-06 17:30:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728236100000|2024-10-06 17:35:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1728236400000|2024-10-06 17:40:00|9.29|9.24|9.28|9.23|9.3|9.25|9.28|9.23|4
1728236700000|2024-10-06 17:45:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728237000000|2024-10-06 17:50:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|10
1728237300000|2024-10-06 17:55:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|5
1728237600000|2024-10-06 18:00:00|9.28|9.23|9.28|9.23|9.29|9.24|9.27|9.22|11
1728237900000|2024-10-06 18:05:00|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|8
1728238200000|2024-10-06 18:10:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728238500000|2024-10-06 18:15:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728238800000|2024-10-06 18:20:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|11
1728239100000|2024-10-06 18:25:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728239400000|2024-10-06 18:30:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|38
1728239700000|2024-10-06 18:35:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728240000000|2024-10-06 18:40:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1728240300000|2024-10-06 18:45:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|18
1728240600000|2024-10-06 18:50:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1728240900000|2024-10-06 18:55:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1728241200000|2024-10-06 19:00:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728241500000|2024-10-06 19:05:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|15
1728241800000|2024-10-06 19:10:00|9.3|9.25|9.29|9.24|9.3|9.25|9.28|9.23|24
1728242100000|2024-10-06 19:15:00|9.28|9.23|9.38|9.13|9.39|9.24|9.28|9.13|4
1728243000000|2024-10-06 19:30:00|9.39|9.14|9.36|9.11|9.39|9.14|9.36|9.11|30
1728243300000|2024-10-06 19:35:00|9.37|9.12|9.36|9.11|9.37|9.12|9.36|9.11|2
1728243600000|2024-10-06 19:40:00|9.37|9.12|9.35|9.1|9.37|9.12|9.35|9.1|5
1728243900000|2024-10-06 19:45:00|9.34|9.09|9.33|9.08|9.35|9.1|9.33|9.08|4
1728244200000|2024-10-06 19:50:00|9.34|9.09|9.33|9.08|9.34|9.09|9.33|9.08|4
1728244500000|2024-10-06 19:55:00|9.32|9.07|9.32|9.07|9.33|9.08|9.32|9.07|3
1728244800000|2024-10-06 20:00:00|9.31|9.06|9.32|9.07|9.32|9.07|9.31|9.06|4
1728245100000|2024-10-06 20:05:00|9.31|9.06|9.32|9.07|9.32|9.07|9.31|9.06|2
1728245400000|2024-10-06 20:10:00|9.33|9.08|9.34|9.09|9.34|9.09|9.32|9.07|10
1728245700000|2024-10-06 20:15:00|9.33|9.08|9.33|9.08|9.34|9.09|9.33|9.08|9
1728246000000|2024-10-06 20:20:00|9.34|9.09|9.33|9.08|9.34|9.09|9.33|9.08|32
1728246600000|2024-10-06 20:30:00|9.34|9.09|9.33|9.08|9.34|9.09|9.33|9.08|18
1728246900000|2024-10-06 20:35:00|9.32|9.07|9.33|9.08|9.33|9.08|9.32|9.07|2
1728247200000|2024-10-06 20:40:00|9.34|9.09|9.33|9.08|9.34|9.09|9.33|9.08|16
1728247500000|2024-10-06 20:45:00|9.34|9.09|9.34|9.09|9.34|9.09|9.33|9.08|11
1728247800000|2024-10-06 20:50:00|9.33|9.08|9.33|9.08|9.34|9.09|9.33|9.08|11
1728248100000|2024-10-06 20:55:00|9.34|9.09|9.33|9.08|9.34|9.09|9.33|9.08|4
1728248400000|2024-10-06 21:00:00|9.34|9.09|9.24|9.19|9.34|9.19|9.24|9.09|2
1728248700000|2024-10-06 21:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728249000000|2024-10-06 21:10:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728249300000|2024-10-06 21:15:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728249600000|2024-10-06 21:20:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|9
1728249900000|2024-10-06 21:25:00|9.23|9.18|9.22|9.17|9.23|9.18|9.21|9.16|8
1728250500000|2024-10-06 21:35:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728250800000|2024-10-06 21:40:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728251100000|2024-10-06 21:45:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728251400000|2024-10-06 21:50:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|34
1728251700000|2024-10-06 21:55:00|9.19|9.14|9.18|9.13|9.2|9.15|9.18|9.13|4
1728252000000|2024-10-06 22:00:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728252300000|2024-10-06 22:05:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1728252600000|2024-10-06 22:10:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|23
1728252900000|2024-10-06 22:15:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|17
1728253200000|2024-10-06 22:20:00|9.21|9.16|9.19|9.14|9.21|9.16|9.19|9.14|37
1728253500000|2024-10-06 22:25:00|9.2|9.15|9.23|9.18|9.23|9.18|9.19|9.14|16
1728253800000|2024-10-06 22:30:00|9.22|9.17|9.2|9.15|9.23|9.18|9.19|9.14|15
1728254100000|2024-10-06 22:35:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|20
1728254400000|2024-10-06 22:40:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|13
1728255300000|2024-10-06 22:55:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728255600000|2024-10-06 23:00:00|9.23|9.18|9.24|9.19|9.25|9.2|9.23|9.18|9
1728255900000|2024-10-06 23:05:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|80
1728256200000|2024-10-06 23:10:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1728256500000|2024-10-06 23:15:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|10
1728257100000|2024-10-06 23:25:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728257400000|2024-10-06 23:30:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|12
1728257700000|2024-10-06 23:35:00|9.26|9.21|9.28|9.23|9.28|9.23|9.25|9.2|15
1728258000000|2024-10-06 23:40:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1728258300000|2024-10-06 23:45:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|26
1728258600000|2024-10-06 23:50:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|6
1728258900000|2024-10-06 23:55:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|13
1728259200000|2024-10-07 00:00:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|35
1728259500000|2024-10-07 00:05:00|9.29|9.24|9.28|9.23|9.3|9.25|9.28|9.23|6
1728259800000|2024-10-07 00:10:00|9.27|9.22|9.28|9.23|9.28|9.23|9.24|9.19|22
1728260100000|2024-10-07 00:15:00|9.27|9.22|9.3|9.25|9.3|9.25|9.27|9.22|40
1728260400000|2024-10-07 00:20:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|39
1728260700000|2024-10-07 00:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1728261300000|2024-10-07 00:35:00|9.3|9.25|9.32|9.27|9.32|9.27|9.3|9.25|15
1728261600000|2024-10-07 00:40:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|51
1728261900000|2024-10-07 00:45:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728262200000|2024-10-07 00:50:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728262500000|2024-10-07 00:55:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|17
1728262800000|2024-10-07 01:00:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|34
1728263100000|2024-10-07 01:05:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|36
1728263700000|2024-10-07 01:15:00|9.34|9.29|9.32|9.27|9.34|9.29|9.32|9.27|8
1728264000000|2024-10-07 01:20:00|9.31|9.26|9.3|9.25|9.32|9.27|9.3|9.25|36
1728264300000|2024-10-07 01:25:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|23
1728264600000|2024-10-07 01:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1728264900000|2024-10-07 01:35:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|17
1728266700000|2024-10-07 02:05:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728268200000|2024-10-07 02:30:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728268800000|2024-10-07 02:40:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1728269100000|2024-10-07 02:45:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|41
1728269700000|2024-10-07 02:55:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728270000000|2024-10-07 03:00:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|4
1728270300000|2024-10-07 03:05:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1728271800000|2024-10-07 03:30:00|9.32|9.27|9.3|9.25|9.32|9.27|9.3|9.25|13
1728272100000|2024-10-07 03:35:00|9.31|9.26|9.31|9.26|9.31|9.26|9.29|9.24|39
1728272400000|2024-10-07 03:40:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|51
1728272700000|2024-10-07 03:45:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728273000000|2024-10-07 03:50:00|9.33|9.28|9.34|9.29|9.34|9.29|9.32|9.27|22
1728273600000|2024-10-07 04:00:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728274200000|2024-10-07 04:10:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|23
1728274500000|2024-10-07 04:15:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1728274800000|2024-10-07 04:20:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728275700000|2024-10-07 04:35:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728276000000|2024-10-07 04:40:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|5
1728276900000|2024-10-07 04:55:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1728277200000|2024-10-07 05:00:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|21
1728277500000|2024-10-07 05:05:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1728277800000|2024-10-07 05:10:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|13
1728278100000|2024-10-07 05:15:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1728278400000|2024-10-07 05:20:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1728278700000|2024-10-07 05:25:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|9
1728279000000|2024-10-07 05:30:00|9.34|9.29|9.32|9.27|9.35|9.3|9.32|9.27|5
1728279300000|2024-10-07 05:35:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|13
1728279600000|2024-10-07 05:40:00|9.32|9.27|9.31|9.26|9.32|9.27|9.31|9.26|2
1728279900000|2024-10-07 05:45:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|7
1728280200000|2024-10-07 05:50:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1728280800000|2024-10-07 06:00:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|7
1728281100000|2024-10-07 06:05:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1728281700000|2024-10-07 06:15:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1728282000000|2024-10-07 06:20:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728282300000|2024-10-07 06:25:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|14
1728282900000|2024-10-07 06:35:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|11
1728283200000|2024-10-07 06:40:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|17
1728283500000|2024-10-07 06:45:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728283800000|2024-10-07 06:50:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|23
1728284100000|2024-10-07 06:55:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728284400000|2024-10-07 07:00:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|13
1728284700000|2024-10-07 07:05:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1728285300000|2024-10-07 07:15:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|9
1728285600000|2024-10-07 07:20:00|9.31|9.26|9.3|9.25|9.32|9.27|9.3|9.25|8
1728285900000|2024-10-07 07:25:00|9.31|9.26|9.32|9.27|9.32|9.27|9.3|9.25|18
1728286200000|2024-10-07 07:30:00|9.31|9.26|9.33|9.28|9.33|9.28|9.31|9.26|5
1728286500000|2024-10-07 07:35:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728287100000|2024-10-07 07:45:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1728287400000|2024-10-07 07:50:00|9.29|9.24|9.31|9.26|9.31|9.26|9.29|9.24|3
1728288000000|2024-10-07 08:00:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|28
1728288300000|2024-10-07 08:05:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|16
1728288900000|2024-10-07 08:15:00|9.3|9.25|9.31|9.26|9.32|9.27|9.3|9.25|14
1728289200000|2024-10-07 08:20:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|7
1728289800000|2024-10-07 08:30:00|9.29|9.24|9.31|9.26|9.31|9.26|9.29|9.24|3
1728290100000|2024-10-07 08:35:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728290400000|2024-10-07 08:40:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1728290700000|2024-10-07 08:45:00|9.32|9.27|9.3|9.25|9.32|9.27|9.3|9.25|3
1728291000000|2024-10-07 08:50:00|9.31|9.26|9.31|9.26|9.31|9.26|9.3|9.25|9
1728292200000|2024-10-07 09:10:00|9.29|9.24|9.27|9.22|9.29|9.24|9.27|9.22|2
1728292500000|2024-10-07 09:15:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1728292800000|2024-10-07 09:20:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|8
1728293100000|2024-10-07 09:25:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|51
1728293400000|2024-10-07 09:30:00|9.27|9.22|9.28|9.23|9.28|9.23|9.26|9.21|10
1728293700000|2024-10-07 09:35:00|9.27|9.22|9.26|9.21|9.28|9.23|9.25|9.2|26
1728294000000|2024-10-07 09:40:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1728294300000|2024-10-07 09:45:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|40
1728294600000|2024-10-07 09:50:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|36
1728294900000|2024-10-07 09:55:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|28
1728295200000|2024-10-07 10:00:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|8
1728295500000|2024-10-07 10:05:00|9.28|9.23|9.27|9.22|9.28|9.23|9.26|9.21|44
1728295800000|2024-10-07 10:10:00|9.25|9.2|9.23|9.18|9.25|9.2|9.23|9.18|2
1728296100000|2024-10-07 10:15:00|9.22|9.17|9.24|9.19|9.25|9.2|9.22|9.17|45
1728296400000|2024-10-07 10:20:00|9.23|9.18|9.2|9.15|9.24|9.19|9.2|9.15|48
1728297300000|2024-10-07 10:35:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|10
1728297900000|2024-10-07 10:45:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|27
1728298200000|2024-10-07 10:50:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|21
1728298800000|2024-10-07 11:00:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|9
1728299100000|2024-10-07 11:05:00|9.2|9.15|9.19|9.14|9.2|9.15|9.17|9.12|24
1728299400000|2024-10-07 11:10:00|9.2|9.15|9.23|9.18|9.23|9.18|9.19|9.14|62
1728299700000|2024-10-07 11:15:00|9.22|9.17|9.22|9.17|9.23|9.18|9.2|9.15|39
1728300000000|2024-10-07 11:20:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|19
1728300600000|2024-10-07 11:30:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|7
1728300900000|2024-10-07 11:35:00|9.21|9.16|9.22|9.17|9.23|9.18|9.2|9.15|26
1728301200000|2024-10-07 11:40:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728301500000|2024-10-07 11:45:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|9
1728302100000|2024-10-07 11:55:00|9.24|9.19|9.26|9.21|9.26|9.21|9.24|9.19|19
1728302400000|2024-10-07 12:00:00|9.25|9.2|9.24|9.19|9.26|9.21|9.24|9.19|8
1728303900000|2024-10-07 12:25:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728304200000|2024-10-07 12:30:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728305700000|2024-10-07 12:55:00|9.22|9.17|9.2|9.15|9.22|9.17|9.2|9.15|2
1728306000000|2024-10-07 13:00:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|19
1728306300000|2024-10-07 13:05:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|13
1728306900000|2024-10-07 13:15:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|10
1728307200000|2024-10-07 13:20:00|9.23|9.18|9.27|9.22|9.27|9.22|9.23|9.18|44
1728307500000|2024-10-07 13:25:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|39
1728307800000|2024-10-07 13:30:00|9.25|9.2|9.24|9.19|9.26|9.21|9.23|9.18|54
1728308100000|2024-10-07 13:35:00|9.23|9.18|9.24|9.19|9.25|9.2|9.22|9.17|32
1728308400000|2024-10-07 13:40:00|9.23|9.18|9.26|9.21|9.27|9.22|9.23|9.18|30
1728309000000|2024-10-07 13:50:00|9.28|9.23|9.26|9.21|9.28|9.23|9.25|9.2|55
1728309300000|2024-10-07 13:55:00|9.27|9.22|9.26|9.21|9.27|9.22|9.25|9.2|32
1728309600000|2024-10-07 14:00:00|9.27|9.22|9.28|9.23|9.28|9.23|9.26|9.21|58
1728309900000|2024-10-07 14:05:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|19
1728310200000|2024-10-07 14:10:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|49
1728310500000|2024-10-07 14:15:00|9.29|9.24|9.31|9.26|9.31|9.26|9.27|9.22|67
1728310800000|2024-10-07 14:20:00|9.32|9.27|9.33|9.28|9.34|9.29|9.31|9.26|60
1728311100000|2024-10-07 14:25:00|9.32|9.27|9.31|9.26|9.32|9.27|9.29|9.24|20
1728311700000|2024-10-07 14:35:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|17
1728312000000|2024-10-07 14:40:00|9.33|9.28|9.32|9.27|9.34|9.29|9.32|9.27|28
1728312300000|2024-10-07 14:45:00|9.31|9.26|9.31|9.26|9.31|9.26|9.28|9.23|39
1728312600000|2024-10-07 14:50:00|9.3|9.25|9.28|9.23|9.31|9.26|9.28|9.23|41
1728312900000|2024-10-07 14:55:00|9.29|9.24|9.29|9.24|9.31|9.26|9.29|9.24|33
1728313200000|2024-10-07 15:00:00|9.28|9.23|9.25|9.2|9.29|9.24|9.22|9.17|40
1728313500000|2024-10-07 15:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.24|9.19|45
1728313800000|2024-10-07 15:10:00|9.25|9.2|9.25|9.2|9.27|9.22|9.24|9.19|37
1728314100000|2024-10-07 15:15:00|9.24|9.19|9.25|9.2|9.25|9.2|9.22|9.17|86
1728314400000|2024-10-07 15:20:00|9.24|9.19|9.25|9.2|9.26|9.21|9.24|9.19|26
1728315000000|2024-10-07 15:30:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728315300000|2024-10-07 15:35:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728315600000|2024-10-07 15:40:00|9.25|9.2|9.23|9.18|9.25|9.2|9.22|9.17|26
1728315900000|2024-10-07 15:45:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|46
1728317400000|2024-10-07 16:10:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|11
1728318000000|2024-10-07 16:20:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1728318600000|2024-10-07 16:30:00|9.24|9.19|9.25|9.2|9.26|9.21|9.23|9.18|48
1728318900000|2024-10-07 16:35:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|5
1728319200000|2024-10-07 16:40:00|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|12
1728319500000|2024-10-07 16:45:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|28
1728319800000|2024-10-07 16:50:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|23
1728320100000|2024-10-07 16:55:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|9
1728320400000|2024-10-07 17:00:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1728320700000|2024-10-07 17:05:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728321000000|2024-10-07 17:10:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|15
1728321300000|2024-10-07 17:15:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|9
1728321600000|2024-10-07 17:20:00|9.23|9.18|9.23|9.18|9.25|9.2|9.23|9.18|25
1728322200000|2024-10-07 17:30:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|17
1728322500000|2024-10-07 17:35:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728322800000|2024-10-07 17:40:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|10
1728323400000|2024-10-07 17:50:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|14
1728323700000|2024-10-07 17:55:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|16
1728324000000|2024-10-07 18:00:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|10
1728324300000|2024-10-07 18:05:00|9.25|9.2|9.21|9.16|9.25|9.2|9.21|9.16|13
1728324600000|2024-10-07 18:10:00|9.2|9.15|9.2|9.15|9.22|9.17|9.2|9.15|25
1728324900000|2024-10-07 18:15:00|9.19|9.14|9.2|9.15|9.2|9.15|9.18|9.13|12
1728325200000|2024-10-07 18:20:00|9.21|9.16|9.23|9.18|9.24|9.19|9.21|9.16|5
1728325500000|2024-10-07 18:25:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|22
1728325800000|2024-10-07 18:30:00|9.22|9.17|9.2|9.15|9.23|9.18|9.2|9.15|55
1728326100000|2024-10-07 18:35:00|9.19|9.14|9.2|9.15|9.21|9.16|9.19|9.14|46
1728326700000|2024-10-07 18:45:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728327000000|2024-10-07 18:50:00|9.16|9.11|9.13|9.08|9.16|9.11|9.13|9.08|17
1728327300000|2024-10-07 18:55:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|17
1728327600000|2024-10-07 19:00:00|9.15|9.1|9.18|9.13|9.18|9.13|9.14|9.09|20
1728327900000|2024-10-07 19:05:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1728328200000|2024-10-07 19:10:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|23
1728328500000|2024-10-07 19:15:00|9.21|9.16|9.19|9.14|9.21|9.16|9.17|9.12|25
1728328800000|2024-10-07 19:20:00|9.18|9.13|9.17|9.12|9.19|9.14|9.17|9.12|22
1728329100000|2024-10-07 19:25:00|9.19|9.14|9.23|9.18|9.23|9.18|9.19|9.14|30
1728329400000|2024-10-07 19:30:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|35
1728329700000|2024-10-07 19:35:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728330300000|2024-10-07 19:45:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728330600000|2024-10-07 19:50:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|14
1728331500000|2024-10-07 20:05:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|24
1728331800000|2024-10-07 20:10:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1728332100000|2024-10-07 20:15:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728332400000|2024-10-07 20:20:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|3
1728332700000|2024-10-07 20:25:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728333000000|2024-10-07 20:30:00|9.2|9.15|9.18|9.13|9.21|9.16|9.18|9.13|15
1728333600000|2024-10-07 20:40:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|37
1728333900000|2024-10-07 20:45:00|9.18|9.13|9.17|9.12|9.2|9.15|9.17|9.12|42
1728334200000|2024-10-07 20:50:00|9.16|9.11|9.15|9.1|9.17|9.12|9.15|9.1|6
1728334500000|2024-10-07 20:55:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728334800000|2024-10-07 21:00:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|50
1728335100000|2024-10-07 21:05:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|15
1728335400000|2024-10-07 21:10:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|14
1728335700000|2024-10-07 21:15:00|9.19|9.14|9.17|9.12|9.19|9.14|9.17|9.12|3
1728336000000|2024-10-07 21:20:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728336300000|2024-10-07 21:25:00|9.19|9.14|9.2|9.15|9.2|9.15|9.18|9.13|12
1728336600000|2024-10-07 21:30:00|9.19|9.14|9.21|9.16|9.21|9.16|9.19|9.14|37
1728336900000|2024-10-07 21:35:00|9.2|9.15|9.22|9.17|9.22|9.17|9.19|9.14|11
1728337200000|2024-10-07 21:40:00|9.23|9.18|9.2|9.15|9.23|9.18|9.2|9.15|62
1728337500000|2024-10-07 21:45:00|9.21|9.16|9.19|9.14|9.22|9.17|9.19|9.14|7
1728337800000|2024-10-07 21:50:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|7
1728338100000|2024-10-07 21:55:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728338400000|2024-10-07 22:00:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728339000000|2024-10-07 22:10:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728339600000|2024-10-07 22:20:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|2
1728340200000|2024-10-07 22:30:00|9.22|9.17|9.2|9.15|9.22|9.17|9.2|9.15|9
1728340500000|2024-10-07 22:35:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|15
1728340800000|2024-10-07 22:40:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728341400000|2024-10-07 22:50:00|9.19|9.14|9.16|9.11|9.2|9.15|9.16|9.11|10
1728341700000|2024-10-07 22:55:00|9.17|9.12|9.13|9.08|9.17|9.12|9.12|9.07|65
1728342000000|2024-10-07 23:00:00|9.12|9.07|9.11|9.06|9.13|9.08|9.09|9.04|80
1728342300000|2024-10-07 23:05:00|9.12|9.07|9.16|9.11|9.18|9.13|9.11|9.06|75
1728342600000|2024-10-07 23:10:00|9.17|9.12|9.18|9.13|9.18|9.13|9.16|9.11|18
1728343800000|2024-10-07 23:30:00|9.19|9.14|9.17|9.12|9.19|9.14|9.17|9.12|19
1728344100000|2024-10-07 23:35:00|9.16|9.11|9.17|9.12|9.18|9.13|9.15|9.1|42
1728344400000|2024-10-07 23:40:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|14
1728345300000|2024-10-07 23:55:00|9.16|9.11|9.13|9.08|9.16|9.11|9.13|9.08|10
1728345600000|2024-10-08 00:00:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|11
1728345900000|2024-10-08 00:05:00|9.15|9.1|9.12|9.07|9.16|9.11|9.12|9.07|8
1728346200000|2024-10-08 00:10:00|9.13|9.08|9.14|9.09|9.15|9.1|9.13|9.08|16
1728346500000|2024-10-08 00:15:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|37
1728346800000|2024-10-08 00:20:00|9.14|9.09|9.16|9.11|9.17|9.12|9.14|9.09|51
1728347100000|2024-10-08 00:25:00|9.15|9.1|9.15|9.1|9.17|9.12|9.15|9.1|43
1728347400000|2024-10-08 00:30:00|9.16|9.11|9.18|9.13|9.18|9.13|9.16|9.11|15
1728347700000|2024-10-08 00:35:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|14
1728348900000|2024-10-08 00:55:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|12
1728349200000|2024-10-08 01:00:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|13
1728350100000|2024-10-08 01:15:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728350400000|2024-10-08 01:20:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728350700000|2024-10-08 01:25:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|12
1728351000000|2024-10-08 01:30:00|9.19|9.14|9.22|9.17|9.22|9.17|9.19|9.14|19
1728351300000|2024-10-08 01:35:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1728351600000|2024-10-08 01:40:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|8
1728352200000|2024-10-08 01:50:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1728352500000|2024-10-08 01:55:00|9.2|9.15|9.21|9.16|9.22|9.17|9.2|9.15|16
1728352800000|2024-10-08 02:00:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|24
1728353100000|2024-10-08 02:05:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|18
1728354300000|2024-10-08 02:25:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728354600000|2024-10-08 02:30:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|35
1728354900000|2024-10-08 02:35:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|8
1728355200000|2024-10-08 02:40:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1728355500000|2024-10-08 02:45:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|31
1728355800000|2024-10-08 02:50:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728356100000|2024-10-08 02:55:00|9.21|9.16|9.23|9.18|9.23|9.18|9.2|9.15|39
1728356400000|2024-10-08 03:00:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|19
1728356700000|2024-10-08 03:05:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1728357000000|2024-10-08 03:10:00|9.22|9.17|9.25|9.2|9.25|9.2|9.22|9.17|50
1728357300000|2024-10-08 03:15:00|9.24|9.19|9.23|9.18|9.25|9.2|9.23|9.18|38
1728357600000|2024-10-08 03:20:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|8
1728357900000|2024-10-08 03:25:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|137
1728358200000|2024-10-08 03:30:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728358500000|2024-10-08 03:35:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728358800000|2024-10-08 03:40:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|20
1728359100000|2024-10-08 03:45:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|5
1728360300000|2024-10-08 04:05:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728361200000|2024-10-08 04:20:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|28
1728362400000|2024-10-08 04:40:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|29
1728362700000|2024-10-08 04:45:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728363000000|2024-10-08 04:50:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|43
1728363300000|2024-10-08 04:55:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728363600000|2024-10-08 05:00:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|16
1728363900000|2024-10-08 05:05:00|9.23|9.18|9.19|9.14|9.23|9.18|9.19|9.14|17
1728364500000|2024-10-08 05:15:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|14
1728364800000|2024-10-08 05:20:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728365100000|2024-10-08 05:25:00|9.17|9.12|9.14|9.09|9.17|9.12|9.14|9.09|6
1728365400000|2024-10-08 05:30:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1728365700000|2024-10-08 05:35:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|12
1728366000000|2024-10-08 05:40:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728366300000|2024-10-08 05:45:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|16
1728366600000|2024-10-08 05:50:00|9.12|9.07|9.1|9.05|9.12|9.07|9.1|9.05|3
1728366900000|2024-10-08 05:55:00|9.11|9.06|9.14|9.09|9.14|9.09|9.11|9.06|14
1728367200000|2024-10-08 06:00:00|9.13|9.08|9.12|9.07|9.14|9.09|9.12|9.07|50
1728367500000|2024-10-08 06:05:00|9.11|9.06|9.08|9.03|9.12|9.07|9.08|9.03|64
1728367800000|2024-10-08 06:10:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|22
1728368100000|2024-10-08 06:15:00|9.07|9.02|9.08|9.03|9.09|9.04|9.07|9.02|18
1728368400000|2024-10-08 06:20:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|21
1728368700000|2024-10-08 06:25:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|16
1728369300000|2024-10-08 06:35:00|9.11|9.06|9.12|9.07|9.13|9.08|9.11|9.06|52
1728369600000|2024-10-08 06:40:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728371100000|2024-10-08 07:05:00|9.13|9.08|9.1|9.05|9.13|9.08|9.09|9.04|29
1728371400000|2024-10-08 07:10:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728371700000|2024-10-08 07:15:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728372000000|2024-10-08 07:20:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|5
1728372300000|2024-10-08 07:25:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|2
1728372600000|2024-10-08 07:30:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|11
1728373200000|2024-10-08 07:40:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|11
1728373500000|2024-10-08 07:45:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|14
1728373800000|2024-10-08 07:50:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728374400000|2024-10-08 08:00:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|14
1728374700000|2024-10-08 08:05:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|24
1728375000000|2024-10-08 08:10:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728375300000|2024-10-08 08:15:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728375600000|2024-10-08 08:20:00|9.08|9.03|9.09|9.04|9.1|9.05|9.08|9.03|24
1728375900000|2024-10-08 08:25:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728376200000|2024-10-08 08:30:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|12
1728376800000|2024-10-08 08:40:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728377100000|2024-10-08 08:45:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|9
1728377400000|2024-10-08 08:50:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1728378000000|2024-10-08 09:00:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|20
1728378600000|2024-10-08 09:10:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|8
1728379200000|2024-10-08 09:20:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728379500000|2024-10-08 09:25:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|10
1728379800000|2024-10-08 09:30:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728380400000|2024-10-08 09:40:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|34
1728380700000|2024-10-08 09:45:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|12
1728381000000|2024-10-08 09:50:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728381300000|2024-10-08 09:55:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|22
1728381900000|2024-10-08 10:05:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728382500000|2024-10-08 10:15:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728383100000|2024-10-08 10:25:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1728383400000|2024-10-08 10:30:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|2
1728384300000|2024-10-08 10:45:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|25
1728384600000|2024-10-08 10:50:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|3
1728384900000|2024-10-08 10:55:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|24
1728385200000|2024-10-08 11:00:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728386400000|2024-10-08 11:20:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728387000000|2024-10-08 11:30:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|11
1728387300000|2024-10-08 11:35:00|9.15|9.1|9.17|9.12|9.18|9.13|9.15|9.1|9
1728388200000|2024-10-08 11:50:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728389100000|2024-10-08 12:05:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728390900000|2024-10-08 12:35:00|9.14|9.09|9.12|9.07|9.14|9.09|9.11|9.06|10
1728391500000|2024-10-08 12:45:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728392100000|2024-10-08 12:55:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|17
1728392700000|2024-10-08 13:05:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728393000000|2024-10-08 13:10:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|8
1728393300000|2024-10-08 13:15:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|2
1728393600000|2024-10-08 13:20:00|9.06|9.01|9.07|9.02|9.08|9.03|9.06|9.01|20
1728393900000|2024-10-08 13:25:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728394200000|2024-10-08 13:30:00|9.06|9.01|9.11|9.06|9.11|9.06|9.06|9.01|42
1728394500000|2024-10-08 13:35:00|9.1|9.05|9.1|9.05|9.11|9.06|9.09|9.04|83
1728394800000|2024-10-08 13:40:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|18
1728395400000|2024-10-08 13:50:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728395700000|2024-10-08 13:55:00|9.1|9.05|9.13|9.08|9.13|9.08|9.1|9.05|26
1728396000000|2024-10-08 14:00:00|9.12|9.07|9.12|9.07|9.14|9.09|9.12|9.07|19
1728396300000|2024-10-08 14:05:00|9.11|9.06|9.1|9.05|9.12|9.07|9.09|9.04|18
1728396600000|2024-10-08 14:10:00|9.11|9.06|9.07|9.02|9.11|9.06|9.07|9.02|41
1728396900000|2024-10-08 14:15:00|9.06|9.01|9.07|9.02|9.08|9.03|9.04|8.99|40
1728397200000|2024-10-08 14:20:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|38
1728397500000|2024-10-08 14:25:00|9.08|9.03|9.05|9|9.08|9.03|9.05|9|36
1728397800000|2024-10-08 14:30:00|9.04|8.99|9.07|9.02|9.07|9.02|9.04|8.99|26
1728398100000|2024-10-08 14:35:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|58
1728398400000|2024-10-08 14:40:00|9.08|9.03|9.06|9.01|9.08|9.03|9.05|9|25
1728398700000|2024-10-08 14:45:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728399000000|2024-10-08 14:50:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728399300000|2024-10-08 14:55:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|11
1728399600000|2024-10-08 15:00:00|9.09|9.04|9.1|9.05|9.12|9.07|9.09|9.04|14
1728399900000|2024-10-08 15:05:00|9.09|9.04|9.11|9.06|9.12|9.07|9.09|9.04|27
1728400200000|2024-10-08 15:10:00|9.1|9.05|9.09|9.04|9.11|9.06|9.09|9.04|26
1728400500000|2024-10-08 15:15:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|6
1728400800000|2024-10-08 15:20:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728401100000|2024-10-08 15:25:00|9.06|9.01|9.04|8.99|9.06|9.01|9.04|8.99|13
1728401400000|2024-10-08 15:30:00|9.05|9|9.04|8.99|9.05|9|9.03|8.98|42
1728402000000|2024-10-08 15:40:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728402600000|2024-10-08 15:50:00|9.07|9.02|9.08|9.03|9.09|9.04|9.07|9.02|4
1728403200000|2024-10-08 16:00:00|9.06|9.01|9.04|8.99|9.06|9.01|9.04|8.99|2
1728403500000|2024-10-08 16:05:00|9.05|9|9.04|8.99|9.05|9|9.03|8.98|28
1728404100000|2024-10-08 16:15:00|9.05|9|9.06|9.01|9.07|9.02|9.05|9|8
1728404700000|2024-10-08 16:25:00|9.05|9|9.07|9.02|9.07|9.02|9.04|8.99|33
1728405000000|2024-10-08 16:30:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|18
1728405300000|2024-10-08 16:35:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728405600000|2024-10-08 16:40:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|17
1728406200000|2024-10-08 16:50:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|9
1728406500000|2024-10-08 16:55:00|9.1|9.05|9.1|9.05|9.1|9.05|9.08|9.03|19
1728406800000|2024-10-08 17:00:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|11
1728407100000|2024-10-08 17:05:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|63
1728407400000|2024-10-08 17:10:00|9.07|9.02|9.09|9.04|9.09|9.04|9.07|9.02|15
1728407700000|2024-10-08 17:15:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728408000000|2024-10-08 17:20:00|9.08|9.03|9.07|9.02|9.08|9.03|9.05|9|22
1728408300000|2024-10-08 17:25:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|47
1728408600000|2024-10-08 17:30:00|9.05|9|9.07|9.02|9.07|9.02|9.05|9|3
1728408900000|2024-10-08 17:35:00|9.08|9.03|9.06|9.01|9.08|9.03|9.06|9.01|17
1728409200000|2024-10-08 17:40:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|24
1728409500000|2024-10-08 17:45:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|25
1728409800000|2024-10-08 17:50:00|9.04|8.99|9.07|9.02|9.07|9.02|9.04|8.99|14
1728410100000|2024-10-08 17:55:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|7
1728410400000|2024-10-08 18:00:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|2
1728410700000|2024-10-08 18:05:00|9.11|9.06|9.12|9.07|9.12|9.07|9.1|9.05|18
1728411000000|2024-10-08 18:10:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|2
1728411300000|2024-10-08 18:15:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|7
1728411600000|2024-10-08 18:20:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|6
1728411900000|2024-10-08 18:25:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|60
1728412200000|2024-10-08 18:30:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728412500000|2024-10-08 18:35:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1728413100000|2024-10-08 18:45:00|9.06|9.01|9.03|8.98|9.06|9.01|9.03|8.98|14
1728413400000|2024-10-08 18:50:00|9.04|8.99|9.06|9.01|9.06|9.01|9.04|8.99|35
1728413700000|2024-10-08 18:55:00|9.07|9.02|9.06|9.01|9.07|9.02|9.05|9|18
1728414300000|2024-10-08 19:05:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1728414600000|2024-10-08 19:10:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|23
1728414900000|2024-10-08 19:15:00|9.04|8.99|9.05|9|9.06|9.01|9.03|8.98|34
1728415200000|2024-10-08 19:20:00|9.04|8.99|9.06|9.01|9.06|9.01|9.04|8.99|31
1728415500000|2024-10-08 19:25:00|9.05|9|9.07|9.02|9.07|9.02|9.05|9|7
1728415800000|2024-10-08 19:30:00|9.08|9.03|9.1|9.05|9.1|9.05|9.08|9.03|43
1728416100000|2024-10-08 19:35:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|21
1728416400000|2024-10-08 19:40:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|10
1728416700000|2024-10-08 19:45:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|11
1728417000000|2024-10-08 19:50:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|27
1728417300000|2024-10-08 19:55:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|18
1728417900000|2024-10-08 20:05:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728418200000|2024-10-08 20:10:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|3
1728418500000|2024-10-08 20:15:00|9.13|9.08|9.1|9.05|9.13|9.08|9.09|9.04|34
1728418800000|2024-10-08 20:20:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|40
1728419100000|2024-10-08 20:25:00|9.09|9.04|9.12|9.07|9.12|9.07|9.09|9.04|54
1728419400000|2024-10-08 20:30:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|39
1728419700000|2024-10-08 20:35:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|23
1728420300000|2024-10-08 20:45:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|13
1728420600000|2024-10-08 20:50:00|9.12|9.07|9.11|9.06|9.13|9.08|9.11|9.06|36
1728420900000|2024-10-08 20:55:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|23
1728421200000|2024-10-08 21:00:00|9.13|9.08|9.1|9.05|9.13|9.08|9.09|9.04|16
1728421500000|2024-10-08 21:05:00|9.09|9.04|9.07|9.02|9.09|9.04|9.06|9.01|13
1728421800000|2024-10-08 21:10:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|18
1728422100000|2024-10-08 21:15:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|31
1728422700000|2024-10-08 21:25:00|9.07|9.02|9.09|9.04|9.09|9.04|9.07|9.02|3
1728423000000|2024-10-08 21:30:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728423300000|2024-10-08 21:35:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728423900000|2024-10-08 21:45:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728424200000|2024-10-08 21:50:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|17
1728424500000|2024-10-08 21:55:00|9.1|9.05|9.08|9.03|9.1|9.05|9.08|9.03|21
1728424800000|2024-10-08 22:00:00|9.09|9.04|9.08|9.03|9.09|9.04|9.07|9.02|22
1728425100000|2024-10-08 22:05:00|9.09|9.04|9.07|9.02|9.09|9.04|9.07|9.02|25
1728425400000|2024-10-08 22:10:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|4
1728425700000|2024-10-08 22:15:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|15
1728426000000|2024-10-08 22:20:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|32
1728426300000|2024-10-08 22:25:00|9.05|9|9.04|8.99|9.06|9.01|9.04|8.99|32
1728426600000|2024-10-08 22:30:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|36
1728426900000|2024-10-08 22:35:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1728427200000|2024-10-08 22:40:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|9
1728427500000|2024-10-08 22:45:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728428100000|2024-10-08 22:55:00|9.03|8.98|9.02|8.97|9.04|8.99|9.02|8.97|4
1728428400000|2024-10-08 23:00:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|10
1728428700000|2024-10-08 23:05:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728429000000|2024-10-08 23:10:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728429300000|2024-10-08 23:15:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|11
1728429600000|2024-10-08 23:20:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728429900000|2024-10-08 23:25:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1728430200000|2024-10-08 23:30:00|9|8.95|9|8.95|9.01|8.96|8.99|8.94|11
1728430500000|2024-10-08 23:35:00|8.99|8.94|9|8.95|9.01|8.96|8.99|8.94|12
1728430800000|2024-10-08 23:40:00|9.01|8.96|9.02|8.97|9.02|8.97|9|8.95|18
1728431100000|2024-10-08 23:45:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|5
1728431700000|2024-10-08 23:55:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|12
1728432000000|2024-10-09 00:00:00|9.04|8.99|9.05|9|9.05|9|9.03|8.98|30
1728432300000|2024-10-09 00:05:00|9.06|9.01|9.04|8.99|9.06|9.01|9.04|8.99|9
1728432600000|2024-10-09 00:10:00|9.05|9|9.05|9|9.05|9|9.04|8.99|35
1728432900000|2024-10-09 00:15:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|8
1728433200000|2024-10-09 00:20:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|11
1728433500000|2024-10-09 00:25:00|9.05|9|9.06|9.01|9.06|9.01|9.04|8.99|18
1728433800000|2024-10-09 00:30:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|26
1728434100000|2024-10-09 00:35:00|9.07|9.02|9.02|8.97|9.07|9.02|9.02|8.97|42
1728434400000|2024-10-09 00:40:00|9.03|8.98|9.03|8.98|9.04|8.99|9.01|8.96|47
1728434700000|2024-10-09 00:45:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728435000000|2024-10-09 00:50:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1728435300000|2024-10-09 00:55:00|9.03|8.98|9.05|9|9.05|9|9.03|8.98|43
1728435600000|2024-10-09 01:00:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|11
1728435900000|2024-10-09 01:05:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728436200000|2024-10-09 01:10:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|31
1728436500000|2024-10-09 01:15:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728436800000|2024-10-09 01:20:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|9
1728437100000|2024-10-09 01:25:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1728437400000|2024-10-09 01:30:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728437700000|2024-10-09 01:35:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728438000000|2024-10-09 01:40:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|6
1728438600000|2024-10-09 01:50:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|19
1728439200000|2024-10-09 02:00:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728440100000|2024-10-09 02:15:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728440400000|2024-10-09 02:20:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1728440700000|2024-10-09 02:25:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728441000000|2024-10-09 02:30:00|9.07|9.02|9.05|9|9.08|9.03|9.05|9|19
1728441600000|2024-10-09 02:40:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728441900000|2024-10-09 02:45:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728442200000|2024-10-09 02:50:00|9.07|9.02|9.05|9|9.07|9.02|9.05|9|19
1728442500000|2024-10-09 02:55:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1728442800000|2024-10-09 03:00:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|12
1728443100000|2024-10-09 03:05:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|11
1728443400000|2024-10-09 03:10:00|9.04|8.99|9.03|8.98|9.04|8.99|9.02|8.97|8
1728443700000|2024-10-09 03:15:00|9.02|8.97|9.03|8.98|9.04|8.99|9.02|8.97|6
1728444000000|2024-10-09 03:20:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728444300000|2024-10-09 03:25:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728444600000|2024-10-09 03:30:00|9.04|8.99|9.05|9|9.06|9.01|9.04|8.99|12
1728444900000|2024-10-09 03:35:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|8
1728445200000|2024-10-09 03:40:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728445500000|2024-10-09 03:45:00|9.05|9|9.05|9|9.06|9.01|9.05|9|11
1728445800000|2024-10-09 03:50:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728446100000|2024-10-09 03:55:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|16
1728446400000|2024-10-09 04:00:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|25
1728446700000|2024-10-09 04:05:00|9.02|8.97|9.04|8.99|9.04|8.99|9.02|8.97|13
1728447300000|2024-10-09 04:15:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|18
1728447600000|2024-10-09 04:20:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|6
1728447900000|2024-10-09 04:25:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728448200000|2024-10-09 04:30:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728448800000|2024-10-09 04:40:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1728449100000|2024-10-09 04:45:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|8
1728449400000|2024-10-09 04:50:00|9.03|8.98|9.05|9|9.05|9|9.03|8.98|19
1728450000000|2024-10-09 05:00:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|2
1728450300000|2024-10-09 05:05:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728451200000|2024-10-09 05:20:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|11
1728451500000|2024-10-09 05:25:00|9.09|9.04|9.08|9.03|9.09|9.04|9.07|9.02|32
1728451800000|2024-10-09 05:30:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728452400000|2024-10-09 05:40:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1728452700000|2024-10-09 05:45:00|9.1|9.05|9.09|9.04|9.1|9.05|9.08|9.03|26
1728453000000|2024-10-09 05:50:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|6
1728453300000|2024-10-09 05:55:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1728453600000|2024-10-09 06:00:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|17
1728453900000|2024-10-09 06:05:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728454200000|2024-10-09 06:10:00|9.09|9.04|9.1|9.05|9.11|9.06|9.09|9.04|14
1728454500000|2024-10-09 06:15:00|9.11|9.06|9.1|9.05|9.11|9.06|9.09|9.04|36
1728454800000|2024-10-09 06:20:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|13
1728455100000|2024-10-09 06:25:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|13
1728455700000|2024-10-09 06:35:00|9.09|9.04|9.07|9.02|9.09|9.04|9.07|9.02|3
1728456000000|2024-10-09 06:40:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|8
1728456300000|2024-10-09 06:45:00|9.08|9.03|9.07|9.02|9.08|9.03|9.06|9.01|18
1728456900000|2024-10-09 06:55:00|9.08|9.03|9.06|9.01|9.08|9.03|9.06|9.01|13
1728457200000|2024-10-09 07:00:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|20
1728457500000|2024-10-09 07:05:00|9.05|9|9.04|8.99|9.06|9.01|9.04|8.99|10
1728457800000|2024-10-09 07:10:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|16
1728458100000|2024-10-09 07:15:00|9.03|8.98|9.04|8.99|9.04|8.99|9.02|8.97|14
1728458400000|2024-10-09 07:20:00|9.05|9|9.05|9|9.06|9.01|9.05|9|25
1728458700000|2024-10-09 07:25:00|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|6
1728459000000|2024-10-09 07:30:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|21
1728459600000|2024-10-09 07:40:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|30
1728459900000|2024-10-09 07:45:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|35
1728460200000|2024-10-09 07:50:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|7
1728460800000|2024-10-09 08:00:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|19
1728461100000|2024-10-09 08:05:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728461400000|2024-10-09 08:10:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728462000000|2024-10-09 08:20:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728462300000|2024-10-09 08:25:00|9.07|9.02|9.05|9|9.07|9.02|9.05|9|7
1728462600000|2024-10-09 08:30:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728463200000|2024-10-09 08:40:00|9.05|9|9.05|9|9.06|9.01|9.05|9|37
1728463500000|2024-10-09 08:45:00|9.06|9.01|9.04|8.99|9.06|9.01|9.04|8.99|23
1728463800000|2024-10-09 08:50:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|4
1728464100000|2024-10-09 08:55:00|9.05|9|9.05|9|9.05|9|9.04|8.99|21
1728464400000|2024-10-09 09:00:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|7
1728464700000|2024-10-09 09:05:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|4
1728465000000|2024-10-09 09:10:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728465300000|2024-10-09 09:15:00|9.05|9|9.05|9|9.05|9|9.04|8.99|5
1728465600000|2024-10-09 09:20:00|9.04|8.99|9.06|9.01|9.07|9.02|9.04|8.99|47
1728465900000|2024-10-09 09:25:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|18
1728466200000|2024-10-09 09:30:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728466500000|2024-10-09 09:35:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|19
1728466800000|2024-10-09 09:40:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|5
1728467100000|2024-10-09 09:45:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|6
1728467400000|2024-10-09 09:50:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|37
1728467700000|2024-10-09 09:55:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728468000000|2024-10-09 10:00:00|9.08|9.03|9.09|9.04|9.1|9.05|9.07|9.02|24
1728468300000|2024-10-09 10:05:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1728468600000|2024-10-09 10:10:00|9.07|9.02|9.06|9.01|9.08|9.03|9.06|9.01|20
1728468900000|2024-10-09 10:15:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|8
1728469200000|2024-10-09 10:20:00|9.07|9.02|9.06|9.01|9.07|9.02|9.05|9|32
1728469800000|2024-10-09 10:30:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|27
1728471300000|2024-10-09 10:55:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728471600000|2024-10-09 11:00:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728471900000|2024-10-09 11:05:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|3
1728472200000|2024-10-09 11:10:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728473700000|2024-10-09 11:35:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728474600000|2024-10-09 11:50:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|19
1728475200000|2024-10-09 12:00:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|13
1728475500000|2024-10-09 12:05:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728475800000|2024-10-09 12:10:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|7
1728476100000|2024-10-09 12:15:00|9.06|9.01|9.06|9.01|9.07|9.02|9.06|9.01|3
1728476400000|2024-10-09 12:20:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|5
1728476700000|2024-10-09 12:25:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728477000000|2024-10-09 12:30:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1728477300000|2024-10-09 12:35:00|9.04|8.99|9.02|8.97|9.04|8.99|9.02|8.97|15
1728477600000|2024-10-09 12:40:00|9.03|8.98|9.01|8.96|9.03|8.98|8.99|8.94|53
1728477900000|2024-10-09 12:45:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|10
1728479100000|2024-10-09 13:05:00|8.98|8.93|8.98|8.93|8.99|8.94|8.97|8.92|9
1728479400000|2024-10-09 13:10:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|6
1728479700000|2024-10-09 13:15:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|3
1728480000000|2024-10-09 13:20:00|9|8.95|9|8.95|9|8.95|8.99|8.94|9
1728480600000|2024-10-09 13:30:00|8.99|8.94|8.98|8.93|8.99|8.94|8.97|8.92|16
1728480900000|2024-10-09 13:35:00|8.97|8.92|9|8.95|9|8.95|8.97|8.92|20
1728481800000|2024-10-09 13:50:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|7
1728482100000|2024-10-09 13:55:00|8.98|8.93|8.97|8.92|8.99|8.94|8.97|8.92|24
1728482400000|2024-10-09 14:00:00|8.98|8.93|8.98|8.93|8.99|8.94|8.96|8.91|81
1728482700000|2024-10-09 14:05:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|11
1728483300000|2024-10-09 14:15:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|6
1728483600000|2024-10-09 14:20:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728484200000|2024-10-09 14:30:00|9|8.95|8.98|8.93|9|8.95|8.98|8.93|7
1728484500000|2024-10-09 14:35:00|8.97|8.92|8.99|8.94|8.99|8.94|8.97|8.92|19
1728484800000|2024-10-09 14:40:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|22
1728485100000|2024-10-09 14:45:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1728485400000|2024-10-09 14:50:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|20
1728486000000|2024-10-09 15:00:00|8.98|8.93|8.98|8.93|8.99|8.94|8.97|8.92|5
1728486900000|2024-10-09 15:15:00|9|8.95|9.03|8.98|9.04|8.99|9|8.95|4
1728487200000|2024-10-09 15:20:00|9.02|8.97|9.04|8.99|9.04|8.99|9.02|8.97|13
1728487500000|2024-10-09 15:25:00|9.05|9|9.05|9|9.05|9|9.04|8.99|25
1728487800000|2024-10-09 15:30:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728488400000|2024-10-09 15:40:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|26
1728488700000|2024-10-09 15:45:00|9.04|8.99|9.01|8.96|9.04|8.99|9.01|8.96|3
1728489000000|2024-10-09 15:50:00|9|8.95|9.04|8.99|9.04|8.99|9|8.95|23
1728489300000|2024-10-09 15:55:00|9.03|8.98|9.01|8.96|9.04|8.99|9.01|8.96|17
1728489600000|2024-10-09 16:00:00|9.02|8.97|9.01|8.96|9.02|8.97|9|8.95|18
1728489900000|2024-10-09 16:05:00|9|8.95|9.01|8.96|9.01|8.96|8.99|8.94|46
1728490200000|2024-10-09 16:10:00|9|8.95|8.99|8.94|9.01|8.96|8.99|8.94|30
1728490500000|2024-10-09 16:15:00|9|8.95|8.98|8.93|9|8.95|8.96|8.91|11
1728490800000|2024-10-09 16:20:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728491100000|2024-10-09 16:25:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|18
1728491400000|2024-10-09 16:30:00|8.97|8.92|8.98|8.93|8.98|8.93|8.96|8.91|10
1728491700000|2024-10-09 16:35:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|5
1728492000000|2024-10-09 16:40:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1728492300000|2024-10-09 16:45:00|8.99|8.94|8.98|8.93|8.99|8.94|8.97|8.92|10
1728492600000|2024-10-09 16:50:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|26
1728492900000|2024-10-09 16:55:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728494100000|2024-10-09 17:15:00|9|8.95|9.02|8.97|9.02|8.97|9|8.95|5
1728494700000|2024-10-09 17:25:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728495300000|2024-10-09 17:35:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728495600000|2024-10-09 17:40:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|4
1728497100000|2024-10-09 18:05:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|6
1728497400000|2024-10-09 18:10:00|9.01|8.96|8.98|8.93|9.01|8.96|8.97|8.92|25
1728497700000|2024-10-09 18:15:00|8.97|8.92|8.96|8.91|8.98|8.93|8.95|8.9|12
1728498000000|2024-10-09 18:20:00|8.97|8.92|8.99|8.94|8.99|8.94|8.96|8.91|41
1728498300000|2024-10-09 18:25:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728498900000|2024-10-09 18:35:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728499200000|2024-10-09 18:40:00|9.01|8.96|9.01|8.96|9.02|8.97|9|8.95|29
1728499800000|2024-10-09 18:50:00|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728500100000|2024-10-09 18:55:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728500400000|2024-10-09 19:00:00|9|8.95|9|8.95|9.01|8.96|8.99|8.94|29
1728500700000|2024-10-09 19:05:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|6
1728501000000|2024-10-09 19:10:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728501300000|2024-10-09 19:15:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1728501900000|2024-10-09 19:25:00|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|10
1728502800000|2024-10-09 19:40:00|8.98|8.93|8.99|8.94|9|8.95|8.98|8.93|10
1728503100000|2024-10-09 19:45:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|20
1728503700000|2024-10-09 19:55:00|9|8.95|9.01|8.96|9.01|8.96|8.99|8.94|14
1728504000000|2024-10-09 20:00:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728504600000|2024-10-09 20:10:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|14
1728504900000|2024-10-09 20:15:00|8.99|8.94|8.97|8.92|8.99|8.94|8.97|8.92|11
1728505200000|2024-10-09 20:20:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|24
1728505500000|2024-10-09 20:25:00|8.96|8.91|8.97|8.92|8.97|8.92|8.95|8.9|6
1728505800000|2024-10-09 20:30:00|8.98|8.93|8.98|8.93|8.99|8.94|8.97|8.92|33
1728506100000|2024-10-09 20:35:00|8.97|8.92|8.97|8.92|8.98|8.93|8.97|8.92|53
1728506400000|2024-10-09 20:40:00|8.98|8.93|8.98|8.93|8.99|8.94|8.97|8.92|7
1728506700000|2024-10-09 20:45:00|8.99|8.94|8.94|8.89|8.99|8.94|8.93|8.88|30
1728507000000|2024-10-09 20:50:00|8.93|8.88|8.93|8.88|8.94|8.89|8.91|8.86|43
1728507300000|2024-10-09 20:55:00|8.92|8.87|8.91|8.86|8.93|8.88|8.91|8.86|24
1728507600000|2024-10-09 21:00:00|8.92|8.87|8.93|8.88|8.94|8.89|8.91|8.86|30
1728507900000|2024-10-09 21:05:00|8.94|8.89|8.93|8.88|8.94|8.89|8.92|8.87|8
1728508200000|2024-10-09 21:10:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|14
1728508500000|2024-10-09 21:15:00|8.96|8.91|8.96|8.91|8.96|8.91|8.95|8.9|9
1728508800000|2024-10-09 21:20:00|8.97|8.92|8.97|8.92|8.97|8.92|8.96|8.91|29
1728509100000|2024-10-09 21:25:00|8.96|8.91|8.97|8.92|8.97|8.92|8.96|8.91|2
1728509400000|2024-10-09 21:30:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728510300000|2024-10-09 21:45:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728510600000|2024-10-09 21:50:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|23
1728510900000|2024-10-09 21:55:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|12
1728511200000|2024-10-09 22:00:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|4
1728511500000|2024-10-09 22:05:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|6
1728511800000|2024-10-09 22:10:00|9|8.95|9|8.95|9.01|8.96|9|8.95|3
1728512100000|2024-10-09 22:15:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728512400000|2024-10-09 22:20:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728513300000|2024-10-09 22:35:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728513900000|2024-10-09 22:45:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1728515100000|2024-10-09 23:05:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728515400000|2024-10-09 23:10:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|6
1728515700000|2024-10-09 23:15:00|9.01|8.96|9.01|8.96|9.02|8.97|9|8.95|89
1728516000000|2024-10-09 23:20:00|9|8.95|9|8.95|9.01|8.96|9|8.95|21
1728516300000|2024-10-09 23:25:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|5
1728516600000|2024-10-09 23:30:00|9|8.95|9.01|8.96|9.02|8.97|9|8.95|16
1728516900000|2024-10-09 23:35:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728517200000|2024-10-09 23:40:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728517500000|2024-10-09 23:45:00|9|8.95|9.02|8.97|9.03|8.98|9|8.95|7
1728517800000|2024-10-09 23:50:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|17
1728518100000|2024-10-09 23:55:00|9.02|8.97|9.01|8.96|9.03|8.98|9.01|8.96|18
1728518400000|2024-10-10 00:00:00|9|8.95|8.99|8.94|9.01|8.96|8.99|8.94|6
1728518700000|2024-10-10 00:05:00|9|8.95|8.98|8.93|9|8.95|8.98|8.93|3
1728519000000|2024-10-10 00:10:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|12
1728519300000|2024-10-10 00:15:00|8.97|8.92|8.96|8.91|8.98|8.93|8.96|8.91|8
1728519600000|2024-10-10 00:20:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728519900000|2024-10-10 00:25:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|10
1728520200000|2024-10-10 00:30:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|6
1728520500000|2024-10-10 00:35:00|8.94|8.89|8.94|8.89|8.95|8.9|8.93|8.88|11
1728520800000|2024-10-10 00:40:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728521100000|2024-10-10 00:45:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1728521700000|2024-10-10 00:55:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728522600000|2024-10-10 01:10:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728523500000|2024-10-10 01:25:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728524100000|2024-10-10 01:35:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728524400000|2024-10-10 01:40:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728524700000|2024-10-10 01:45:00|9|8.95|9|8.95|9.02|8.97|9|8.95|9
1728525000000|2024-10-10 01:50:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728525300000|2024-10-10 01:55:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728525900000|2024-10-10 02:05:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|4
1728526800000|2024-10-10 02:20:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728527400000|2024-10-10 02:30:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728527700000|2024-10-10 02:35:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|15
1728530400000|2024-10-10 03:20:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728530700000|2024-10-10 03:25:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|5
1728531000000|2024-10-10 03:30:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|6
1728531300000|2024-10-10 03:35:00|9.05|9|9.05|9|9.05|9|9.04|8.99|9
1728531600000|2024-10-10 03:40:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728531900000|2024-10-10 03:45:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728532200000|2024-10-10 03:50:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728532500000|2024-10-10 03:55:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728532800000|2024-10-10 04:00:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|3
1728533100000|2024-10-10 04:05:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728533400000|2024-10-10 04:10:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728533700000|2024-10-10 04:15:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728534000000|2024-10-10 04:20:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728534300000|2024-10-10 04:25:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|10
1728534600000|2024-10-10 04:30:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1728534900000|2024-10-10 04:35:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728535200000|2024-10-10 04:40:00|9.04|8.99|9.03|8.98|9.04|8.99|9.02|8.97|6
1728535500000|2024-10-10 04:45:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|12
1728535800000|2024-10-10 04:50:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|7
1728536400000|2024-10-10 05:00:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728537000000|2024-10-10 05:10:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|3
1728537600000|2024-10-10 05:20:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|3
1728538200000|2024-10-10 05:30:00|9.02|8.97|9.02|8.97|9.03|8.98|9.02|8.97|5
1728538800000|2024-10-10 05:40:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1728539100000|2024-10-10 05:45:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|4
1728539700000|2024-10-10 05:55:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728540000000|2024-10-10 06:00:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728540300000|2024-10-10 06:05:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728541200000|2024-10-10 06:20:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728542100000|2024-10-10 06:35:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728543300000|2024-10-10 06:55:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1728543600000|2024-10-10 07:00:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728544500000|2024-10-10 07:15:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|2
1728545100000|2024-10-10 07:25:00|8.99|8.94|8.99|8.94|8.99|8.94|8.99|8.94|1
1728545700000|2024-10-10 07:35:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728546900000|2024-10-10 07:55:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728547200000|2024-10-10 08:00:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728548400000|2024-10-10 08:20:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728548700000|2024-10-10 08:25:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728549000000|2024-10-10 08:30:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|2
1728549300000|2024-10-10 08:35:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728549600000|2024-10-10 08:40:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728549900000|2024-10-10 08:45:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|4
1728551100000|2024-10-10 09:05:00|8.93|8.88|8.92|8.87|8.93|8.88|8.92|8.87|4
1728551700000|2024-10-10 09:15:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728552000000|2024-10-10 09:20:00|8.92|8.87|8.89|8.84|8.92|8.87|8.89|8.84|26
1728552300000|2024-10-10 09:25:00|8.88|8.83|8.87|8.82|8.88|8.83|8.86|8.81|8
1728552600000|2024-10-10 09:30:00|8.86|8.81|8.89|8.84|8.89|8.84|8.86|8.81|34
1728552900000|2024-10-10 09:35:00|8.9|8.85|8.89|8.84|8.9|8.85|8.88|8.83|14
1728553200000|2024-10-10 09:40:00|8.9|8.85|8.9|8.85|8.9|8.85|8.89|8.84|21
1728554400000|2024-10-10 10:00:00|8.91|8.86|8.93|8.88|8.93|8.88|8.91|8.86|5
1728555300000|2024-10-10 10:15:00|8.94|8.89|8.95|8.9|8.95|8.9|8.94|8.89|2
1728556500000|2024-10-10 10:35:00|8.94|8.89|8.92|8.87|8.94|8.89|8.92|8.87|2
1728557100000|2024-10-10 10:45:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1728557400000|2024-10-10 10:50:00|8.95|8.9|8.93|8.88|8.95|8.9|8.93|8.88|3
1728557700000|2024-10-10 10:55:00|8.94|8.89|8.94|8.89|8.94|8.89|8.93|8.88|5
1728558000000|2024-10-10 11:00:00|8.95|8.9|8.95|8.9|8.95|8.9|8.94|8.89|11
1728558300000|2024-10-10 11:05:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|10
1728558600000|2024-10-10 11:10:00|8.98|8.93|8.99|8.94|8.99|8.94|8.98|8.93|2
1728558900000|2024-10-10 11:15:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|2
1728559500000|2024-10-10 11:25:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|10
1728559800000|2024-10-10 11:30:00|8.98|8.93|8.96|8.91|8.98|8.93|8.96|8.91|45
1728560100000|2024-10-10 11:35:00|8.95|8.9|8.97|8.92|8.97|8.92|8.95|8.9|95
1728560400000|2024-10-10 11:40:00|8.96|8.91|8.95|8.9|8.97|8.92|8.95|8.9|38
1728560700000|2024-10-10 11:45:00|8.96|8.91|8.95|8.9|8.96|8.91|8.95|8.9|4
1728561000000|2024-10-10 11:50:00|8.96|8.91|8.96|8.91|8.97|8.92|8.95|8.9|33
1728561300000|2024-10-10 11:55:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|26
1728561600000|2024-10-10 12:00:00|8.97|8.92|8.97|8.92|8.98|8.93|8.96|8.91|9
1728561900000|2024-10-10 12:05:00|8.98|8.93|8.97|8.92|8.98|8.93|8.97|8.92|10
1728562200000|2024-10-10 12:10:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728562500000|2024-10-10 12:15:00|8.99|8.94|8.98|8.93|8.99|8.94|8.98|8.93|10
1728562800000|2024-10-10 12:20:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|14
1728563400000|2024-10-10 12:30:00|8.97|8.92|8.95|8.9|8.98|8.93|8.93|8.88|43
1728563700000|2024-10-10 12:35:00|8.96|8.91|8.94|8.89|8.96|8.91|8.94|8.89|23
1728564000000|2024-10-10 12:40:00|8.92|8.87|8.96|8.91|8.96|8.91|8.92|8.87|35
1728564300000|2024-10-10 12:45:00|8.97|8.92|8.96|8.91|8.97|8.92|8.95|8.9|24
1728564600000|2024-10-10 12:50:00|8.97|8.92|9.01|8.96|9.01|8.96|8.95|8.9|47
1728564900000|2024-10-10 12:55:00|9.02|8.97|9.02|8.97|9.05|9|9|8.95|51
1728565200000|2024-10-10 13:00:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|13
1728565500000|2024-10-10 13:05:00|9.04|8.99|9.05|9|9.06|9.01|9.04|8.99|54
1728565800000|2024-10-10 13:10:00|9.04|8.99|9.02|8.97|9.05|9|9.02|8.97|73
1728566100000|2024-10-10 13:15:00|9.01|8.96|9.01|8.96|9.02|8.97|9|8.95|35
1728566400000|2024-10-10 13:20:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|4
1728566700000|2024-10-10 13:25:00|9.03|8.98|9.06|9.01|9.07|9.02|9.03|8.98|4
1728567000000|2024-10-10 13:30:00|9.05|9|9.06|9.01|9.06|9.01|9.02|8.97|76
1728567300000|2024-10-10 13:35:00|9.05|9|9.04|8.99|9.06|9.01|9.04|8.99|34
1728567600000|2024-10-10 13:40:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|75
1728567900000|2024-10-10 13:45:00|9.04|8.99|9.01|8.96|9.05|9|9|8.95|60
1728568200000|2024-10-10 13:50:00|9|8.95|8.98|8.93|9.02|8.97|8.97|8.92|57
1728568500000|2024-10-10 13:55:00|8.97|8.92|9.01|8.96|9.03|8.98|8.97|8.92|39
1728568800000|2024-10-10 14:00:00|9.02|8.97|9.02|8.97|9.03|8.98|9.01|8.96|51
1728569100000|2024-10-10 14:05:00|8.99|8.94|8.96|8.91|8.99|8.94|8.95|8.9|10
1728569400000|2024-10-10 14:10:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|42
1728569700000|2024-10-10 14:15:00|8.97|8.92|8.97|8.92|8.99|8.94|8.97|8.92|37
1728570000000|2024-10-10 14:20:00|8.96|8.91|8.97|8.92|8.97|8.92|8.95|8.9|56
1728570300000|2024-10-10 14:25:00|8.96|8.91|8.97|8.92|8.99|8.94|8.96|8.91|46
1728570600000|2024-10-10 14:30:00|8.98|8.93|8.97|8.92|8.98|8.93|8.95|8.9|22
1728571800000|2024-10-10 14:50:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|21
1728572100000|2024-10-10 14:55:00|8.99|8.94|8.98|8.93|8.99|8.94|8.97|8.92|50
1728572400000|2024-10-10 15:00:00|8.99|8.94|9|8.95|9|8.95|8.99|8.94|4
1728572700000|2024-10-10 15:05:00|8.99|8.94|9|8.95|9.02|8.97|8.99|8.94|54
1728573000000|2024-10-10 15:10:00|8.99|8.94|8.99|8.94|9|8.95|8.99|8.94|17
1728573600000|2024-10-10 15:20:00|8.98|8.93|8.98|8.93|8.98|8.93|8.98|8.93|1
1728574200000|2024-10-10 15:30:00|8.97|8.92|8.98|8.93|8.98|8.93|8.97|8.92|2
1728574500000|2024-10-10 15:35:00|8.97|8.92|8.96|8.91|8.98|8.93|8.95|8.9|20
1728575100000|2024-10-10 15:45:00|8.97|8.92|8.96|8.91|8.97|8.92|8.96|8.91|6
1728575700000|2024-10-10 15:55:00|8.98|8.93|9|8.95|9.01|8.96|8.98|8.93|4
1728576000000|2024-10-10 16:00:00|9.01|8.96|9|8.95|9.02|8.97|9|8.95|38
1728576300000|2024-10-10 16:05:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|20
1728576600000|2024-10-10 16:10:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|21
1728577500000|2024-10-10 16:25:00|9.04|8.99|9.01|8.96|9.04|8.99|9|8.95|14
1728577800000|2024-10-10 16:30:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1728578400000|2024-10-10 16:40:00|9|8.95|9|8.95|9.01|8.96|9|8.95|7
1728578700000|2024-10-10 16:45:00|9.01|8.96|9|8.95|9.02|8.97|9|8.95|16
1728579000000|2024-10-10 16:50:00|8.99|8.94|9|8.95|9.01|8.96|8.99|8.94|26
1728579300000|2024-10-10 16:55:00|9.01|8.96|8.98|8.93|9.01|8.96|8.97|8.92|12
1728579600000|2024-10-10 17:00:00|8.99|8.94|8.98|8.93|9.01|8.96|8.97|8.92|36
1728579900000|2024-10-10 17:05:00|8.97|8.92|8.95|8.9|8.97|8.92|8.95|8.9|35
1728580200000|2024-10-10 17:10:00|8.94|8.89|8.97|8.92|8.98|8.93|8.94|8.89|22
1728580500000|2024-10-10 17:15:00|8.98|8.93|8.98|8.93|8.98|8.93|8.97|8.92|5
1728580800000|2024-10-10 17:20:00|8.97|8.92|8.98|8.93|8.99|8.94|8.97|8.92|18
1728581400000|2024-10-10 17:30:00|8.99|8.94|9|8.95|9.01|8.96|8.98|8.93|30
1728581700000|2024-10-10 17:35:00|9.01|8.96|9.01|8.96|9.01|8.96|8.99|8.94|21
1728582000000|2024-10-10 17:40:00|9|8.95|9.01|8.96|9.02|8.97|9|8.95|18
1728582300000|2024-10-10 17:45:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|2
1728582600000|2024-10-10 17:50:00|8.97|8.92|8.92|8.87|8.97|8.92|8.92|8.87|24
1728582900000|2024-10-10 17:55:00|8.91|8.86|8.93|8.88|8.94|8.89|8.9|8.85|81
1728583200000|2024-10-10 18:00:00|8.92|8.87|8.9|8.85|8.92|8.87|8.9|8.85|41
1728583500000|2024-10-10 18:05:00|8.91|8.86|8.87|8.82|8.92|8.87|8.87|8.82|25
1728583800000|2024-10-10 18:10:00|8.86|8.81|8.9|8.85|8.9|8.85|8.86|8.81|7
1728584100000|2024-10-10 18:15:00|8.91|8.86|8.87|8.82|8.91|8.86|8.87|8.82|15
1728584400000|2024-10-10 18:20:00|8.86|8.81|8.87|8.82|8.88|8.83|8.85|8.8|20
1728584700000|2024-10-10 18:25:00|8.86|8.81|8.88|8.83|8.88|8.83|8.85|8.8|4
1728585000000|2024-10-10 18:30:00|8.87|8.82|8.9|8.85|8.9|8.85|8.87|8.82|3
1728585300000|2024-10-10 18:35:00|8.92|8.87|8.93|8.88|8.93|8.88|8.91|8.86|8
1728585900000|2024-10-10 18:45:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728586200000|2024-10-10 18:50:00|8.91|8.86|8.92|8.87|8.92|8.87|8.91|8.86|2
1728586500000|2024-10-10 18:55:00|8.93|8.88|8.94|8.89|8.94|8.89|8.93|8.88|4
1728586800000|2024-10-10 19:00:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728587100000|2024-10-10 19:05:00|8.92|8.87|8.91|8.86|8.92|8.87|8.91|8.86|2
1728587700000|2024-10-10 19:15:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728588000000|2024-10-10 19:20:00|8.91|8.86|8.91|8.86|8.91|8.86|8.91|8.86|1
1728588300000|2024-10-10 19:25:00|8.92|8.87|8.92|8.87|8.92|8.87|8.92|8.87|1
1728588600000|2024-10-10 19:30:00|8.93|8.88|8.93|8.88|8.93|8.88|8.93|8.88|1
1728589500000|2024-10-10 19:45:00|8.94|8.89|8.94|8.89|8.94|8.89|8.94|8.89|1
1728589800000|2024-10-10 19:50:00|8.95|8.9|8.94|8.89|8.95|8.9|8.94|8.89|2
1728591600000|2024-10-10 20:20:00|8.95|8.9|8.95|8.9|8.95|8.9|8.95|8.9|1
1728592200000|2024-10-10 20:30:00|8.96|8.91|8.96|8.91|8.96|8.91|8.96|8.91|1
1728592500000|2024-10-10 20:35:00|8.97|8.92|8.97|8.92|8.97|8.92|8.97|8.92|1
1728592800000|2024-10-10 20:40:00|8.98|8.93|8.99|8.94|8.99|8.94|8.97|8.92|4
1728593100000|2024-10-10 20:45:00|9|8.95|8.99|8.94|9|8.95|8.99|8.94|6
1728593400000|2024-10-10 20:50:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728593700000|2024-10-10 20:55:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728594000000|2024-10-10 21:00:00|9.02|8.97|9.01|8.96|9.03|8.98|9.01|8.96|8
1728594300000|2024-10-10 21:05:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|2
1728594600000|2024-10-10 21:10:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|13
1728595200000|2024-10-10 21:20:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|4
1728595500000|2024-10-10 21:25:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|13
1728595800000|2024-10-10 21:30:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728596100000|2024-10-10 21:35:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|17
1728596400000|2024-10-10 21:40:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728596700000|2024-10-10 21:45:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728597300000|2024-10-10 21:55:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728597600000|2024-10-10 22:00:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728598500000|2024-10-10 22:15:00|9|8.95|9.01|8.96|9.01|8.96|9|8.95|2
1728598800000|2024-10-10 22:20:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728599700000|2024-10-10 22:35:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728600600000|2024-10-10 22:50:00|9|8.95|9|8.95|9|8.95|9|8.95|1
1728601500000|2024-10-10 23:05:00|9.01|8.96|9.01|8.96|9.01|8.96|9.01|8.96|1
1728602400000|2024-10-10 23:20:00|9.02|8.97|9.02|8.97|9.02|8.97|9.02|8.97|1
1728604200000|2024-10-10 23:50:00|9.03|8.98|9.03|8.98|9.03|8.98|9.03|8.98|1
1728604500000|2024-10-10 23:55:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728605100000|2024-10-11 00:05:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728606000000|2024-10-11 00:20:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728606300000|2024-10-11 00:25:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|2
1728606900000|2024-10-11 00:35:00|9.03|8.98|9.05|9|9.05|9|9.03|8.98|2
1728607500000|2024-10-11 00:45:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|2
1728607800000|2024-10-11 00:50:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|3
1728608100000|2024-10-11 00:55:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|2
1728609900000|2024-10-11 01:25:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728610200000|2024-10-11 01:30:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|2
1728610500000|2024-10-11 01:35:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728611100000|2024-10-11 01:45:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1728611700000|2024-10-11 01:55:00|9.06|9.01|9.09|9.04|9.09|9.04|9.06|9.01|14
1728612000000|2024-10-11 02:00:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|8
1728612300000|2024-10-11 02:05:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|10
1728612600000|2024-10-11 02:10:00|9.06|9.01|9.06|9.01|9.07|9.02|9.05|9|13
1728612900000|2024-10-11 02:15:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|3
1728613200000|2024-10-11 02:20:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728613800000|2024-10-11 02:30:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728614400000|2024-10-11 02:40:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728614700000|2024-10-11 02:45:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|7
1728615000000|2024-10-11 02:50:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1728615300000|2024-10-11 02:55:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728616800000|2024-10-11 03:20:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728617100000|2024-10-11 03:25:00|9.09|9.04|9.09|9.04|9.09|9.04|9.09|9.04|1
1728617700000|2024-10-11 03:35:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728618000000|2024-10-11 03:40:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1728618600000|2024-10-11 03:50:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728618900000|2024-10-11 03:55:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|4
1728619200000|2024-10-11 04:00:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|12
1728619500000|2024-10-11 04:05:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1728620100000|2024-10-11 04:15:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|8
1728620700000|2024-10-11 04:25:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728621000000|2024-10-11 04:30:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1728621300000|2024-10-11 04:35:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|9
1728621600000|2024-10-11 04:40:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|6
1728622200000|2024-10-11 04:50:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728623400000|2024-10-11 05:10:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728623700000|2024-10-11 05:15:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|8
1728624000000|2024-10-11 05:20:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|7
1728624300000|2024-10-11 05:25:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728624600000|2024-10-11 05:30:00|9.08|9.03|9.08|9.03|9.08|9.03|9.08|9.03|1
1728624900000|2024-10-11 05:35:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728625200000|2024-10-11 05:40:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728625500000|2024-10-11 05:45:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1728625800000|2024-10-11 05:50:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|64
1728626100000|2024-10-11 05:55:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|19
1728626400000|2024-10-11 06:00:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|5
1728626700000|2024-10-11 06:05:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|10
1728627000000|2024-10-11 06:10:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|14
1728627600000|2024-10-11 06:20:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728628200000|2024-10-11 06:30:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1728628500000|2024-10-11 06:35:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|6
1728629400000|2024-10-11 06:50:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|31
1728629700000|2024-10-11 06:55:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|56
1728630000000|2024-10-11 07:00:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|9
1728630300000|2024-10-11 07:05:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|38
1728630600000|2024-10-11 07:10:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728630900000|2024-10-11 07:15:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|4
1728632100000|2024-10-11 07:35:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728632700000|2024-10-11 07:45:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728633000000|2024-10-11 07:50:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1728633600000|2024-10-11 08:00:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728633900000|2024-10-11 08:05:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|12
1728634200000|2024-10-11 08:10:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1728635400000|2024-10-11 08:30:00|9.13|9.08|9.14|9.09|9.15|9.1|9.13|9.08|14
1728635700000|2024-10-11 08:35:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|7
1728636000000|2024-10-11 08:40:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|8
1728636300000|2024-10-11 08:45:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|9
1728636900000|2024-10-11 08:55:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728637200000|2024-10-11 09:00:00|9.16|9.11|9.19|9.14|9.19|9.14|9.16|9.11|16
1728637500000|2024-10-11 09:05:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|9
1728640500000|2024-10-11 09:55:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|14
1728640800000|2024-10-11 10:00:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728641100000|2024-10-11 10:05:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|6
1728641400000|2024-10-11 10:10:00|9.22|9.17|9.21|9.16|9.22|9.17|9.2|9.15|16
1728642000000|2024-10-11 10:20:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|24
1728642300000|2024-10-11 10:25:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|12
1728642600000|2024-10-11 10:30:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1728643200000|2024-10-11 10:40:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728643500000|2024-10-11 10:45:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728644400000|2024-10-11 11:00:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|12
1728644700000|2024-10-11 11:05:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728645000000|2024-10-11 11:10:00|9.18|9.13|9.17|9.12|9.19|9.14|9.17|9.12|4
1728645300000|2024-10-11 11:15:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728646200000|2024-10-11 11:30:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728646500000|2024-10-11 11:35:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1728647400000|2024-10-11 11:50:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728647700000|2024-10-11 11:55:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728648000000|2024-10-11 12:00:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728648600000|2024-10-11 12:10:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728648900000|2024-10-11 12:15:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728649200000|2024-10-11 12:20:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728650400000|2024-10-11 12:40:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|16
1728650700000|2024-10-11 12:45:00|9.17|9.12|9.18|9.13|9.18|9.13|9.16|9.11|42
1728651300000|2024-10-11 12:55:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1728651600000|2024-10-11 13:00:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|7
1728651900000|2024-10-11 13:05:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728652500000|2024-10-11 13:15:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728652800000|2024-10-11 13:20:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|10
1728653100000|2024-10-11 13:25:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728653400000|2024-10-11 13:30:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728653700000|2024-10-11 13:35:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1728654000000|2024-10-11 13:40:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1728654300000|2024-10-11 13:45:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1728654600000|2024-10-11 13:50:00|9.16|9.11|9.17|9.12|9.17|9.12|9.15|9.1|6
1728654900000|2024-10-11 13:55:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|5
1728655500000|2024-10-11 14:05:00|9.17|9.12|9.15|9.1|9.17|9.12|9.15|9.1|7
1728655800000|2024-10-11 14:10:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|19
1728656100000|2024-10-11 14:15:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728656400000|2024-10-11 14:20:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|4
1728657000000|2024-10-11 14:30:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728657900000|2024-10-11 14:45:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728658200000|2024-10-11 14:50:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728658500000|2024-10-11 14:55:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728658800000|2024-10-11 15:00:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|5
1728659100000|2024-10-11 15:05:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728659400000|2024-10-11 15:10:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|8
1728659700000|2024-10-11 15:15:00|9.2|9.15|9.21|9.16|9.22|9.17|9.2|9.15|8
1728660000000|2024-10-11 15:20:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728660600000|2024-10-11 15:30:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728660900000|2024-10-11 15:35:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728661200000|2024-10-11 15:40:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728661500000|2024-10-11 15:45:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728661800000|2024-10-11 15:50:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728662100000|2024-10-11 15:55:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728662400000|2024-10-11 16:00:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|18
1728663000000|2024-10-11 16:10:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728664200000|2024-10-11 16:30:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728664500000|2024-10-11 16:35:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|7
1728664800000|2024-10-11 16:40:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728665100000|2024-10-11 16:45:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1728665400000|2024-10-11 16:50:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|11
1728667200000|2024-10-11 17:20:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728667800000|2024-10-11 17:30:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728668100000|2024-10-11 17:35:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728668400000|2024-10-11 17:40:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|34
1728668700000|2024-10-11 17:45:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|19
1728669000000|2024-10-11 17:50:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|7
1728669300000|2024-10-11 17:55:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|12
1728669900000|2024-10-11 18:05:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|40
1728670200000|2024-10-11 18:10:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|14
1728670800000|2024-10-11 18:20:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|50
1728671100000|2024-10-11 18:25:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|9
1728671400000|2024-10-11 18:30:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1728671700000|2024-10-11 18:35:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|42
1728672000000|2024-10-11 18:40:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|8
1728672300000|2024-10-11 18:45:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|5
1728672600000|2024-10-11 18:50:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|9
1728672900000|2024-10-11 18:55:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728673200000|2024-10-11 19:00:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|17
1728673500000|2024-10-11 19:05:00|9.2|9.15|9.22|9.17|9.22|9.17|9.19|9.14|5
1728674400000|2024-10-11 19:20:00|9.23|9.18|9.21|9.16|9.23|9.18|9.21|9.16|3
1728674700000|2024-10-11 19:25:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|14
1728675000000|2024-10-11 19:30:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|22
1728675300000|2024-10-11 19:35:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728675900000|2024-10-11 19:45:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1728676200000|2024-10-11 19:50:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728676800000|2024-10-11 20:00:00|9.21|9.16|9.19|9.14|9.21|9.16|9.19|9.14|21
1728677100000|2024-10-11 20:05:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|14
1728677400000|2024-10-11 20:10:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|23
1728677700000|2024-10-11 20:15:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|9
1728678000000|2024-10-11 20:20:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728678300000|2024-10-11 20:25:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1728678600000|2024-10-11 20:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|73
1728678900000|2024-10-11 20:35:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728679500000|2024-10-11 20:45:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|98
1728716400000|2024-10-12 07:00:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|23
1728717900000|2024-10-12 07:25:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|25
1728718200000|2024-10-12 07:30:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|30
1728718500000|2024-10-12 07:35:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1728719700000|2024-10-12 07:55:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728720000000|2024-10-12 08:00:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728720300000|2024-10-12 08:05:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|12
1728720600000|2024-10-12 08:10:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728720900000|2024-10-12 08:15:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|8
1728721500000|2024-10-12 08:25:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728721800000|2024-10-12 08:30:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|19
1728722100000|2024-10-12 08:35:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1728722400000|2024-10-12 08:40:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|5
1728722700000|2024-10-12 08:45:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728723300000|2024-10-12 08:55:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728723600000|2024-10-12 09:00:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728723900000|2024-10-12 09:05:00|9.24|9.19|9.23|9.18|9.25|9.2|9.23|9.18|10
1728724200000|2024-10-12 09:10:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|30
1728724500000|2024-10-12 09:15:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1728724800000|2024-10-12 09:20:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|17
1728725100000|2024-10-12 09:25:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|19
1728725400000|2024-10-12 09:30:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1728725700000|2024-10-12 09:35:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728726000000|2024-10-12 09:40:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728726300000|2024-10-12 09:45:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|17
1728727200000|2024-10-12 10:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1728727800000|2024-10-12 10:10:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|13
1728728100000|2024-10-12 10:15:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|18
1728728700000|2024-10-12 10:25:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728729300000|2024-10-12 10:35:00|9.25|9.2|9.25|9.2|9.26|9.21|9.24|9.19|7
1728729900000|2024-10-12 10:45:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|5
1728730200000|2024-10-12 10:50:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728730800000|2024-10-12 11:00:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728731400000|2024-10-12 11:10:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1728731700000|2024-10-12 11:15:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|10
1728732300000|2024-10-12 11:25:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728732600000|2024-10-12 11:30:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1728732900000|2024-10-12 11:35:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1728733500000|2024-10-12 11:45:00|9.24|9.19|9.25|9.2|9.26|9.21|9.24|9.19|32
1728733800000|2024-10-12 11:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728734100000|2024-10-12 11:55:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|34
1728734400000|2024-10-12 12:00:00|9.25|9.2|9.24|9.19|9.26|9.21|9.24|9.19|4
1728734700000|2024-10-12 12:05:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|9
1728735000000|2024-10-12 12:10:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1728735300000|2024-10-12 12:15:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|9
1728735900000|2024-10-12 12:25:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728736200000|2024-10-12 12:30:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|8
1728737100000|2024-10-12 12:45:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|14
1728737400000|2024-10-12 12:50:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1728738000000|2024-10-12 13:00:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|20
1728738300000|2024-10-12 13:05:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|13
1728738600000|2024-10-12 13:10:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|19
1728738900000|2024-10-12 13:15:00|9.26|9.21|9.25|9.2|9.27|9.22|9.25|9.2|6
1728739200000|2024-10-12 13:20:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1728739500000|2024-10-12 13:25:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|65
1728739800000|2024-10-12 13:30:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|8
1728740100000|2024-10-12 13:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|43
1728740400000|2024-10-12 13:40:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|16
1728740700000|2024-10-12 13:45:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|48
1728741000000|2024-10-12 13:50:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|9
1728741300000|2024-10-12 13:55:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1728741600000|2024-10-12 14:00:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1728741900000|2024-10-12 14:05:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|12
1728742200000|2024-10-12 14:10:00|9.25|9.2|9.27|9.22|9.27|9.22|9.25|9.2|3
1728742500000|2024-10-12 14:15:00|9.26|9.21|9.25|9.2|9.27|9.22|9.25|9.2|24
1728742800000|2024-10-12 14:20:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|31
1728743100000|2024-10-12 14:25:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|30
1728743400000|2024-10-12 14:30:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728743700000|2024-10-12 14:35:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|4
1728744000000|2024-10-12 14:40:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1728744300000|2024-10-12 14:45:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1728744600000|2024-10-12 14:50:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1728744900000|2024-10-12 14:55:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728745200000|2024-10-12 15:00:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728745500000|2024-10-12 15:05:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1728745800000|2024-10-12 15:10:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1728746100000|2024-10-12 15:15:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728746400000|2024-10-12 15:20:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1728746700000|2024-10-12 15:25:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|8
1728747000000|2024-10-12 15:30:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1728747300000|2024-10-12 15:35:00|9.25|9.2|9.25|9.2|9.26|9.21|9.24|9.19|13
1728747600000|2024-10-12 15:40:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|13
1728747900000|2024-10-12 15:45:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|10
1728748200000|2024-10-12 15:50:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728748500000|2024-10-12 15:55:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728748800000|2024-10-12 16:00:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|5
1728749400000|2024-10-12 16:10:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|5
1728749700000|2024-10-12 16:15:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|7
1728750000000|2024-10-12 16:20:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|26
1728750300000|2024-10-12 16:25:00|9.23|9.18|9.22|9.17|9.24|9.19|9.21|9.16|14
1728750600000|2024-10-12 16:30:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728750900000|2024-10-12 16:35:00|9.22|9.17|9.21|9.16|9.22|9.17|9.2|9.15|4
1728751200000|2024-10-12 16:40:00|9.22|9.17|9.21|9.16|9.22|9.17|9.2|9.15|4
1728751500000|2024-10-12 16:45:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728751800000|2024-10-12 16:50:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728752100000|2024-10-12 16:55:00|9.2|9.15|9.2|9.15|9.22|9.17|9.2|9.15|5
1728752400000|2024-10-12 17:00:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728752700000|2024-10-12 17:05:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728753000000|2024-10-12 17:10:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728753300000|2024-10-12 17:15:00|9.2|9.15|9.24|9.19|9.24|9.19|9.2|9.15|7
1728753600000|2024-10-12 17:20:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728753900000|2024-10-12 17:25:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728754200000|2024-10-12 17:30:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728754500000|2024-10-12 17:35:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728754800000|2024-10-12 17:40:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|5
1728755100000|2024-10-12 17:45:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728755400000|2024-10-12 17:50:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728755700000|2024-10-12 17:55:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1728756000000|2024-10-12 18:00:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1728756300000|2024-10-12 18:05:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|5
1728756600000|2024-10-12 18:10:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728756900000|2024-10-12 18:15:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|6
1728757200000|2024-10-12 18:20:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728757500000|2024-10-12 18:25:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|6
1728758100000|2024-10-12 18:35:00|9.23|9.18|9.21|9.16|9.23|9.18|9.21|9.16|7
1728758400000|2024-10-12 18:40:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|7
1728758700000|2024-10-12 18:45:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|9
1728759000000|2024-10-12 18:50:00|9.22|9.17|9.21|9.16|9.22|9.17|9.2|9.15|4
1728759300000|2024-10-12 18:55:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|5
1728759600000|2024-10-12 19:00:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|26
1728759900000|2024-10-12 19:05:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1728760200000|2024-10-12 19:10:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|8
1728760500000|2024-10-12 19:15:00|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|6
1728760800000|2024-10-12 19:20:00|9.2|9.15|9.21|9.16|9.22|9.17|9.2|9.15|8
1728761100000|2024-10-12 19:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728761400000|2024-10-12 19:30:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728761700000|2024-10-12 19:35:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|4
1728762000000|2024-10-12 19:40:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728762300000|2024-10-12 19:45:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|10
1728762600000|2024-10-12 19:50:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|5
1728762900000|2024-10-12 19:55:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1728763200000|2024-10-12 20:00:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|9
1728763500000|2024-10-12 20:05:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|3
1728763800000|2024-10-12 20:10:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728764100000|2024-10-12 20:15:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|13
1728764400000|2024-10-12 20:20:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|14
1728764700000|2024-10-12 20:25:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|7
1728765000000|2024-10-12 20:30:00|9.23|9.18|9.22|9.17|9.24|9.19|9.22|9.17|20
1728765300000|2024-10-12 20:35:00|9.21|9.16|9.2|9.15|9.21|9.16|9.19|9.14|6
1728765600000|2024-10-12 20:40:00|9.19|9.14|9.21|9.16|9.21|9.16|9.19|9.14|3
1728765900000|2024-10-12 20:45:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|12
1728766200000|2024-10-12 20:50:00|9.22|9.17|9.21|9.16|9.23|9.18|9.21|9.16|18
1728766500000|2024-10-12 20:55:00|9.2|9.15|9.21|9.16|9.21|9.16|9.19|9.14|56
1728766800000|2024-10-12 21:00:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|13
1728767100000|2024-10-12 21:05:00|9.23|9.18|9.21|9.16|9.23|9.18|9.21|9.16|17
1728767400000|2024-10-12 21:10:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|19
1728767700000|2024-10-12 21:15:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|35
1728768000000|2024-10-12 21:20:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1728768300000|2024-10-12 21:25:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|147
1728768600000|2024-10-12 21:30:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|84
1728768900000|2024-10-12 21:35:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|66
1728769200000|2024-10-12 21:40:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|5
1728769500000|2024-10-12 21:45:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728769800000|2024-10-12 21:50:00|9.23|9.18|9.21|9.16|9.23|9.18|9.21|9.16|11
1728770100000|2024-10-12 21:55:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1728770400000|2024-10-12 22:00:00|9.23|9.18|9.22|9.17|9.23|9.18|9.21|9.16|36
1728771300000|2024-10-12 22:15:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|36
1728771600000|2024-10-12 22:20:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|172
1728771900000|2024-10-12 22:25:00|9.23|9.18|9.21|9.16|9.23|9.18|9.21|9.16|11
1728772200000|2024-10-12 22:30:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|7
1728772800000|2024-10-12 22:40:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|16
1728773100000|2024-10-12 22:45:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|10
1728773400000|2024-10-12 22:50:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|15
1728774000000|2024-10-12 23:00:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|4
1728774300000|2024-10-12 23:05:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|6
1728774600000|2024-10-12 23:10:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|22
1728774900000|2024-10-12 23:15:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|35
1728775200000|2024-10-12 23:20:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|24
1728775500000|2024-10-12 23:25:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728775800000|2024-10-12 23:30:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|14
1728776100000|2024-10-12 23:35:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1728776400000|2024-10-12 23:40:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1728776700000|2024-10-12 23:45:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|3
1728777000000|2024-10-12 23:50:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|22
1728777300000|2024-10-12 23:55:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728777600000|2024-10-13 00:00:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|32
1728777900000|2024-10-13 00:05:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|10
1728778200000|2024-10-13 00:10:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728778500000|2024-10-13 00:15:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728778800000|2024-10-13 00:20:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|60
1728779100000|2024-10-13 00:25:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1728779400000|2024-10-13 00:30:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|4
1728779700000|2024-10-13 00:35:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|20
1728780000000|2024-10-13 00:40:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1728780300000|2024-10-13 00:45:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|9
1728780600000|2024-10-13 00:50:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1728780900000|2024-10-13 00:55:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728781200000|2024-10-13 01:00:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|10
1728781500000|2024-10-13 01:05:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|54
1728781800000|2024-10-13 01:10:00|9.17|9.12|9.19|9.14|9.19|9.14|9.17|9.12|13
1728782100000|2024-10-13 01:15:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|73
1728782400000|2024-10-13 01:20:00|9.17|9.12|9.19|9.14|9.19|9.14|9.17|9.12|31
1728782700000|2024-10-13 01:25:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|4
1728783000000|2024-10-13 01:30:00|9.18|9.13|9.19|9.14|9.21|9.16|9.18|9.13|8
1728783300000|2024-10-13 01:35:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1728783600000|2024-10-13 01:40:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1728783900000|2024-10-13 01:45:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728784200000|2024-10-13 01:50:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|46
1728784500000|2024-10-13 01:55:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|20
1728784800000|2024-10-13 02:00:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728785100000|2024-10-13 02:05:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|68
1728785400000|2024-10-13 02:10:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728785700000|2024-10-13 02:15:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|3
1728786300000|2024-10-13 02:25:00|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|24
1728786600000|2024-10-13 02:30:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|8
1728787200000|2024-10-13 02:40:00|9.17|9.12|9.18|9.13|9.19|9.14|9.17|9.12|86
1728787500000|2024-10-13 02:45:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|104
1728787800000|2024-10-13 02:50:00|9.19|9.14|9.18|9.13|9.19|9.14|9.17|9.12|52
1728788100000|2024-10-13 02:55:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|21
1728788400000|2024-10-13 03:00:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728788700000|2024-10-13 03:05:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|27
1728789000000|2024-10-13 03:10:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|15
1728789300000|2024-10-13 03:15:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|86
1728789600000|2024-10-13 03:20:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|48
1728789900000|2024-10-13 03:25:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|19
1728790200000|2024-10-13 03:30:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|13
1728790500000|2024-10-13 03:35:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|50
1728790800000|2024-10-13 03:40:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|7
1728791100000|2024-10-13 03:45:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|78
1728791400000|2024-10-13 03:50:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|30
1728791700000|2024-10-13 03:55:00|9.17|9.12|9.16|9.11|9.17|9.12|9.15|9.1|24
1728792000000|2024-10-13 04:00:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|10
1728792300000|2024-10-13 04:05:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1728792600000|2024-10-13 04:10:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1728792900000|2024-10-13 04:15:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728793200000|2024-10-13 04:20:00|9.17|9.12|9.17|9.12|9.19|9.14|9.17|9.12|9
1728793500000|2024-10-13 04:25:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|7
1728793800000|2024-10-13 04:30:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1728794100000|2024-10-13 04:35:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1728794400000|2024-10-13 04:40:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1728794700000|2024-10-13 04:45:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|65
1728795000000|2024-10-13 04:50:00|9.18|9.13|9.17|9.12|9.19|9.14|9.17|9.12|70
1728795600000|2024-10-13 05:00:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|3
1728795900000|2024-10-13 05:05:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728796200000|2024-10-13 05:10:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|8
1728796500000|2024-10-13 05:15:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728796800000|2024-10-13 05:20:00|9.19|9.14|9.2|9.15|9.21|9.16|9.19|9.14|28
1728797100000|2024-10-13 05:25:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|16
1728797400000|2024-10-13 05:30:00|9.21|9.16|9.19|9.14|9.21|9.16|9.19|9.14|17
1728797700000|2024-10-13 05:35:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|10
1728798000000|2024-10-13 05:40:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|30
1728798300000|2024-10-13 05:45:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|25
1728798600000|2024-10-13 05:50:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|12
1728798900000|2024-10-13 05:55:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|35
1728799200000|2024-10-13 06:00:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|29
1728799500000|2024-10-13 06:05:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1728799800000|2024-10-13 06:10:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|9
1728800100000|2024-10-13 06:15:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|24
1728800400000|2024-10-13 06:20:00|9.19|9.14|9.18|9.13|9.2|9.15|9.17|9.12|8
1728800700000|2024-10-13 06:25:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|18
1728801000000|2024-10-13 06:30:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|28
1728801300000|2024-10-13 06:35:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1728801600000|2024-10-13 06:40:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1728801900000|2024-10-13 06:45:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|8
1728802200000|2024-10-13 06:50:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|12
1728802500000|2024-10-13 06:55:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|79
1728802800000|2024-10-13 07:00:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|17
1728803100000|2024-10-13 07:05:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|5
1728803400000|2024-10-13 07:10:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|90
1728803700000|2024-10-13 07:15:00|9.18|9.13|9.17|9.12|9.18|9.13|9.16|9.11|20
1728804000000|2024-10-13 07:20:00|9.18|9.13|9.17|9.12|9.18|9.13|9.16|9.11|22
1728804600000|2024-10-13 07:30:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|10
1728804900000|2024-10-13 07:35:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|5
1728805200000|2024-10-13 07:40:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1728805500000|2024-10-13 07:45:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728805800000|2024-10-13 07:50:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|10
1728806100000|2024-10-13 07:55:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|14
1728806400000|2024-10-13 08:00:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|13
1728806700000|2024-10-13 08:05:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1728807000000|2024-10-13 08:10:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|30
1728807300000|2024-10-13 08:15:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1728807600000|2024-10-13 08:20:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728807900000|2024-10-13 08:25:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|2
1728808200000|2024-10-13 08:30:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1728808500000|2024-10-13 08:35:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1728808800000|2024-10-13 08:40:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1728809100000|2024-10-13 08:45:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1728809400000|2024-10-13 08:50:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|14
1728809700000|2024-10-13 08:55:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|34
1728810000000|2024-10-13 09:00:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|4
1728810300000|2024-10-13 09:05:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1728810600000|2024-10-13 09:10:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|8
1728810900000|2024-10-13 09:15:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|11
1728811200000|2024-10-13 09:20:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|13
1728811500000|2024-10-13 09:25:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728811800000|2024-10-13 09:30:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|36
1728812100000|2024-10-13 09:35:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1728812400000|2024-10-13 09:40:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|67
1728812700000|2024-10-13 09:45:00|9.15|9.1|9.16|9.11|9.16|9.11|9.14|9.09|6
1728813000000|2024-10-13 09:50:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1728813300000|2024-10-13 09:55:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|8
1728813600000|2024-10-13 10:00:00|9.16|9.11|9.14|9.09|9.16|9.11|9.14|9.09|13
1728813900000|2024-10-13 10:05:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|3
1728814200000|2024-10-13 10:10:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728814500000|2024-10-13 10:15:00|9.15|9.1|9.16|9.11|9.16|9.11|9.14|9.09|38
1728814800000|2024-10-13 10:20:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|8
1728815100000|2024-10-13 10:25:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1728815400000|2024-10-13 10:30:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1728815700000|2024-10-13 10:35:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|12
1728816000000|2024-10-13 10:40:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1728816300000|2024-10-13 10:45:00|9.14|9.09|9.13|9.08|9.15|9.1|9.13|9.08|18
1728816600000|2024-10-13 10:50:00|9.14|9.09|9.12|9.07|9.14|9.09|9.12|9.07|11
1728817200000|2024-10-13 11:00:00|9.13|9.08|9.13|9.08|9.14|9.09|9.12|9.07|7
1728817500000|2024-10-13 11:05:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1728817800000|2024-10-13 11:10:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|2
1728818100000|2024-10-13 11:15:00|9.12|9.07|9.12|9.07|9.13|9.08|9.11|9.06|17
1728818400000|2024-10-13 11:20:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|11
1728818700000|2024-10-13 11:25:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|22
1728819000000|2024-10-13 11:30:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|14
1728819300000|2024-10-13 11:35:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1728819600000|2024-10-13 11:40:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|3
1728819900000|2024-10-13 11:45:00|9.1|9.05|9.09|9.04|9.1|9.05|9.08|9.03|6
1728820200000|2024-10-13 11:50:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|6
1728820500000|2024-10-13 11:55:00|9.1|9.05|9.11|9.06|9.12|9.07|9.08|9.03|46
1728820800000|2024-10-13 12:00:00|9.12|9.07|9.13|9.08|9.13|9.08|9.11|9.06|12
1728821100000|2024-10-13 12:05:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1728821400000|2024-10-13 12:10:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728821700000|2024-10-13 12:15:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|4
1728822000000|2024-10-13 12:20:00|9.12|9.07|9.14|9.09|9.14|9.09|9.12|9.07|5
1728822300000|2024-10-13 12:25:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728822900000|2024-10-13 12:35:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|3
1728823200000|2024-10-13 12:40:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1728823500000|2024-10-13 12:45:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728823800000|2024-10-13 12:50:00|9.12|9.07|9.14|9.09|9.14|9.09|9.12|9.07|5
1728824100000|2024-10-13 12:55:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|3
1728824400000|2024-10-13 13:00:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|2
1728824700000|2024-10-13 13:05:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|15
1728825000000|2024-10-13 13:10:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|38
1728825300000|2024-10-13 13:15:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1728825600000|2024-10-13 13:20:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|4
1728825900000|2024-10-13 13:25:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|13
1728826200000|2024-10-13 13:30:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|51
1728826500000|2024-10-13 13:35:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1728826800000|2024-10-13 13:40:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1728827100000|2024-10-13 13:45:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|18
1728827400000|2024-10-13 13:50:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|19
1728827700000|2024-10-13 13:55:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|13
1728828000000|2024-10-13 14:00:00|9.13|9.08|9.11|9.06|9.14|9.09|9.11|9.06|17
1728828300000|2024-10-13 14:05:00|9.12|9.07|9.1|9.05|9.12|9.07|9.09|9.04|25
1728828600000|2024-10-13 14:10:00|9.09|9.04|9.09|9.04|9.11|9.06|9.09|9.04|25
1728828900000|2024-10-13 14:15:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1728829200000|2024-10-13 14:20:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728829500000|2024-10-13 14:25:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1728829800000|2024-10-13 14:30:00|9.11|9.06|9.09|9.04|9.11|9.06|9.09|9.04|19
1728830100000|2024-10-13 14:35:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1728830400000|2024-10-13 14:40:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1728830700000|2024-10-13 14:45:00|9.05|9|9.05|9|9.06|9.01|9.04|8.99|9
1728831000000|2024-10-13 14:50:00|9.04|8.99|9.03|8.98|9.05|9|9.03|8.98|38
1728831300000|2024-10-13 14:55:00|9.04|8.99|9.04|8.99|9.05|9|9.03|8.98|39
1728831600000|2024-10-13 15:00:00|9.03|8.98|9.04|8.99|9.05|9|9.03|8.98|22
1728831900000|2024-10-13 15:05:00|9.05|9|9.06|9.01|9.06|9.01|9.04|8.99|32
1728832200000|2024-10-13 15:10:00|9.05|9|9.03|8.98|9.06|9.01|9.03|8.98|53
1728832500000|2024-10-13 15:15:00|9.02|8.97|9|8.95|9.02|8.97|8.99|8.94|11
1728832800000|2024-10-13 15:20:00|9.01|8.96|9|8.95|9.01|8.96|8.99|8.94|42
1728833100000|2024-10-13 15:25:00|9.01|8.96|8.99|8.94|9.01|8.96|8.99|8.94|9
1728833400000|2024-10-13 15:30:00|9|8.95|9|8.95|9.01|8.96|8.99|8.94|9
1728833700000|2024-10-13 15:35:00|9.01|8.96|9.01|8.96|9.01|8.96|9|8.95|7
1728834000000|2024-10-13 15:40:00|9|8.95|8.99|8.94|9.01|8.96|8.99|8.94|4
1728834300000|2024-10-13 15:45:00|9|8.95|9.02|8.97|9.02|8.97|9|8.95|15
1728834600000|2024-10-13 15:50:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|13
1728834900000|2024-10-13 15:55:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1728835200000|2024-10-13 16:00:00|9.01|8.96|9.01|8.96|9.02|8.97|9.01|8.96|19
1728835500000|2024-10-13 16:05:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|3
1728835800000|2024-10-13 16:10:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|4
1728836100000|2024-10-13 16:15:00|9.03|8.98|9.05|9|9.05|9|9.03|8.98|7
1728836400000|2024-10-13 16:20:00|9.06|9.01|9.07|9.02|9.08|9.03|9.06|9.01|6
1728836700000|2024-10-13 16:25:00|9.08|9.03|9.09|9.04|9.1|9.05|9.08|9.03|5
1728837000000|2024-10-13 16:30:00|9.1|9.05|9.09|9.04|9.1|9.05|9.08|9.03|20
1728837300000|2024-10-13 16:35:00|9.08|9.03|9.08|9.03|9.1|9.05|9.08|9.03|29
1728837600000|2024-10-13 16:40:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1728837900000|2024-10-13 16:45:00|9.07|9.02|9.08|9.03|9.09|9.04|9.07|9.02|24
1728838200000|2024-10-13 16:50:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728838800000|2024-10-13 17:00:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|3
1728839100000|2024-10-13 17:05:00|9.09|9.04|9.08|9.03|9.1|9.05|9.08|9.03|8
1728839400000|2024-10-13 17:10:00|9.09|9.04|9.1|9.05|9.1|9.05|9.08|9.03|6
1728839700000|2024-10-13 17:15:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|39
1728840000000|2024-10-13 17:20:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|94
1728840300000|2024-10-13 17:25:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|2
1728840600000|2024-10-13 17:30:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|49
1728840900000|2024-10-13 17:35:00|9.07|9.02|9.07|9.02|9.08|9.03|9.06|9.01|91
1728841200000|2024-10-13 17:40:00|9.06|9.01|9.05|9|9.07|9.02|9.04|8.99|66
1728841500000|2024-10-13 17:45:00|9.04|8.99|9.05|9|9.06|9.01|9.04|8.99|44
1728841800000|2024-10-13 17:50:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|17
1728842100000|2024-10-13 17:55:00|9.05|9|9.04|8.99|9.06|9.01|9.04|8.99|64
1728842400000|2024-10-13 18:00:00|9.05|9|9.03|8.98|9.05|9|9.03|8.98|41
1728842700000|2024-10-13 18:05:00|9.04|8.99|9.03|8.98|9.04|8.99|9.02|8.97|40
1728843000000|2024-10-13 18:10:00|9.02|8.97|9|8.95|9.02|8.97|9|8.95|45
1728843300000|2024-10-13 18:15:00|9.01|8.96|9.02|8.97|9.02|8.97|9|8.95|4
1728843600000|2024-10-13 18:20:00|9.03|8.98|9.02|8.97|9.03|8.98|9.02|8.97|18
1728843900000|2024-10-13 18:25:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|13
1728844200000|2024-10-13 18:30:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728844500000|2024-10-13 18:35:00|9.03|8.98|9.01|8.96|9.04|8.99|9.01|8.96|43
1728844800000|2024-10-13 18:40:00|9.02|8.97|9|8.95|9.02|8.97|9|8.95|33
1728845100000|2024-10-13 18:45:00|9.01|8.96|9|8.95|9.01|8.96|9|8.95|14
1728845400000|2024-10-13 18:50:00|9.01|8.96|9.02|8.97|9.02|8.97|9|8.95|18
1728845700000|2024-10-13 18:55:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|12
1728846000000|2024-10-13 19:00:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|14
1728846300000|2024-10-13 19:05:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|2
1728846600000|2024-10-13 19:10:00|9.03|8.98|9.02|8.97|9.03|8.98|9.01|8.96|16
1728846900000|2024-10-13 19:15:00|9.03|8.98|9.02|8.97|9.03|8.98|9.01|8.96|4
1728847200000|2024-10-13 19:20:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|47
1728847500000|2024-10-13 19:25:00|9.02|8.97|9.02|8.97|9.02|8.97|9.01|8.96|7
1728847800000|2024-10-13 19:30:00|9.01|8.96|9.03|8.98|9.03|8.98|9.01|8.96|3
1728848100000|2024-10-13 19:35:00|9.04|8.99|9.14|8.89|9.14|8.99|9.04|8.89|2
1728848400000|2024-10-13 19:40:00|9.13|8.88|9.14|8.89|9.14|8.89|9.13|8.88|4
1728848700000|2024-10-13 19:45:00|9.13|8.88|9.14|8.89|9.14|8.89|9.13|8.88|34
1728849000000|2024-10-13 19:50:00|9.13|8.88|9.14|8.89|9.14|8.89|9.13|8.88|2
1728849300000|2024-10-13 19:55:00|9.13|8.88|9.13|8.88|9.14|8.89|9.13|8.88|25
1728849600000|2024-10-13 20:00:00|9.12|8.87|9.12|8.87|9.12|8.87|9.12|8.87|1
1728849900000|2024-10-13 20:05:00|9.13|8.88|9.13|8.88|9.13|8.88|9.13|8.88|1
1728850200000|2024-10-13 20:10:00|9.12|8.87|9.13|8.88|9.13|8.88|9.12|8.87|2
1728850500000|2024-10-13 20:15:00|9.14|8.89|9.14|8.89|9.14|8.89|9.13|8.88|3
1728850800000|2024-10-13 20:20:00|9.13|8.88|9.14|8.89|9.15|8.9|9.13|8.88|28
1728851100000|2024-10-13 20:25:00|9.13|8.88|9.13|8.88|9.14|8.89|9.13|8.88|7
1728851400000|2024-10-13 20:30:00|9.15|8.9|9.15|8.9|9.15|8.9|9.14|8.89|5
1728851700000|2024-10-13 20:35:00|9.14|8.89|9.14|8.89|9.15|8.9|9.14|8.89|9
1728852000000|2024-10-13 20:40:00|9.15|8.9|9.15|8.9|9.15|8.9|9.14|8.89|63
1728852300000|2024-10-13 20:45:00|9.14|8.89|9.13|8.88|9.15|8.9|9.13|8.88|24
1728852600000|2024-10-13 20:50:00|9.14|8.89|9.14|8.89|9.14|8.89|9.13|8.88|3
1728852900000|2024-10-13 20:55:00|9.13|8.88|9.05|9|9.14|9|9.03|8.88|28
1728853200000|2024-10-13 21:00:00|9.04|8.99|9.04|8.99|9.05|9|9.04|8.99|23
1728853500000|2024-10-13 21:05:00|9.05|9|9.04|8.99|9.05|9|9.03|8.98|54
1728853800000|2024-10-13 21:10:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|16
1728854100000|2024-10-13 21:15:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|29
1728854400000|2024-10-13 21:20:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1728854700000|2024-10-13 21:25:00|9.05|9|9.06|9.01|9.06|9.01|9.04|8.99|4
1728855000000|2024-10-13 21:30:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|2
1728855300000|2024-10-13 21:35:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728856800000|2024-10-13 22:00:00|9.08|9.03|9.09|9.04|9.1|9.05|9.08|9.03|22
1728857100000|2024-10-13 22:05:00|9.1|9.05|9.1|9.05|9.11|9.06|9.09|9.04|13
1728858300000|2024-10-13 22:25:00|9.09|9.04|9.06|9.01|9.09|9.04|9.06|9.01|3
1728858600000|2024-10-13 22:30:00|9.07|9.02|9.03|8.98|9.07|9.02|9.03|8.98|33
1728858900000|2024-10-13 22:35:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|12
1728859200000|2024-10-13 22:40:00|9.04|8.99|9.06|9.01|9.06|9.01|9.04|8.99|7
1728859500000|2024-10-13 22:45:00|9.05|9|9.06|9.01|9.07|9.02|9.05|9|38
1728859800000|2024-10-13 22:50:00|9.05|9|9.06|9.01|9.07|9.02|9.05|9|24
1728860100000|2024-10-13 22:55:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|2
1728860400000|2024-10-13 23:00:00|9.05|9|9.05|9|9.05|9|9.04|8.99|3
1728860700000|2024-10-13 23:05:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|22
1728861000000|2024-10-13 23:10:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|12
1728861900000|2024-10-13 23:25:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1728862200000|2024-10-13 23:30:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|12
1728862800000|2024-10-13 23:40:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|12
1728863100000|2024-10-13 23:45:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|16
1728863400000|2024-10-13 23:50:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|5
1728863700000|2024-10-13 23:55:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1728864300000|2024-10-14 00:05:00|9.06|9.01|9.04|8.99|9.06|9.01|9.04|8.99|2
1728864900000|2024-10-14 00:15:00|9.05|9|9.03|8.98|9.05|9|9.03|8.98|23
1728865200000|2024-10-14 00:20:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|20
1728865500000|2024-10-14 00:25:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|77
1728865800000|2024-10-14 00:30:00|9.03|8.98|9.04|8.99|9.04|8.99|9.02|8.97|12
1728866100000|2024-10-14 00:35:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|13
1728866400000|2024-10-14 00:40:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|37
1728866700000|2024-10-14 00:45:00|9.03|8.98|9.02|8.97|9.04|8.99|9.02|8.97|6
1728867000000|2024-10-14 00:50:00|9.01|8.96|9.02|8.97|9.02|8.97|9.01|8.96|60
1728867600000|2024-10-14 01:00:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|35
1728867900000|2024-10-14 01:05:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|6
1728868200000|2024-10-14 01:10:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|3
1728868500000|2024-10-14 01:15:00|9.05|9|9.05|9|9.05|9|9.04|8.99|7
1728868800000|2024-10-14 01:20:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|14
1728869100000|2024-10-14 01:25:00|9.04|8.99|9.06|9.01|9.06|9.01|9.04|8.99|17
1728869400000|2024-10-14 01:30:00|9.07|9.02|9.06|9.01|9.07|9.02|9.06|9.01|20
1728869700000|2024-10-14 01:35:00|9.07|9.02|9.07|9.02|9.07|9.02|9.06|9.01|21
1728870600000|2024-10-14 01:50:00|9.06|9.01|9.04|8.99|9.06|9.01|9.04|8.99|5
1728870900000|2024-10-14 01:55:00|9.05|9|9.05|9|9.06|9.01|9.05|9|13
1728871200000|2024-10-14 02:00:00|9.06|9.01|9.03|8.98|9.06|9.01|9.03|8.98|6
1728871500000|2024-10-14 02:05:00|9.02|8.97|9.01|8.96|9.02|8.97|9.01|8.96|6
1728871800000|2024-10-14 02:10:00|9.02|8.97|9.02|8.97|9.03|8.98|9.01|8.96|41
1728872100000|2024-10-14 02:15:00|9.03|8.98|9.03|8.98|9.03|8.98|9.02|8.97|9
1728872400000|2024-10-14 02:20:00|9.02|8.97|9.03|8.98|9.03|8.98|9.02|8.97|2
1728872700000|2024-10-14 02:25:00|9.04|8.99|9.03|8.98|9.04|8.99|9.03|8.98|6
1728873600000|2024-10-14 02:40:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|17
1728873900000|2024-10-14 02:45:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|52
1728874200000|2024-10-14 02:50:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|8
1728874500000|2024-10-14 02:55:00|9.03|8.98|9.04|8.99|9.04|8.99|9.03|8.98|2
1728874800000|2024-10-14 03:00:00|9.03|8.98|9.03|8.98|9.04|8.99|9.03|8.98|5
1728875100000|2024-10-14 03:05:00|9.04|8.99|9.04|8.99|9.05|9|9.03|8.98|11
1728875400000|2024-10-14 03:10:00|9.05|9|9.06|9.01|9.06|9.01|9.04|8.99|62
1728875700000|2024-10-14 03:15:00|9.07|9.02|9.09|9.04|9.09|9.04|9.06|9.01|23
1728876000000|2024-10-14 03:20:00|9.08|9.03|9.1|9.05|9.1|9.05|9.08|9.03|17
1728876300000|2024-10-14 03:25:00|9.11|9.06|9.12|9.07|9.12|9.07|9.1|9.05|76
1728876600000|2024-10-14 03:30:00|9.11|9.06|9.13|9.08|9.13|9.08|9.1|9.05|11
1728876900000|2024-10-14 03:35:00|9.12|9.07|9.16|9.11|9.16|9.11|9.12|9.07|41
1728877200000|2024-10-14 03:40:00|9.15|9.1|9.17|9.12|9.19|9.14|9.15|9.1|39
1728877500000|2024-10-14 03:45:00|9.18|9.13|9.18|9.13|9.19|9.14|9.16|9.11|45
1728877800000|2024-10-14 03:50:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|77
1728878100000|2024-10-14 03:55:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|4
1728878400000|2024-10-14 04:00:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|60
1728878700000|2024-10-14 04:05:00|9.18|9.13|9.17|9.12|9.19|9.14|9.17|9.12|10
1728879000000|2024-10-14 04:10:00|9.18|9.13|9.17|9.12|9.19|9.14|9.17|9.12|64
1728879300000|2024-10-14 04:15:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|15
1728879600000|2024-10-14 04:20:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|29
1728879900000|2024-10-14 04:25:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1728880200000|2024-10-14 04:30:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|24
1728880800000|2024-10-14 04:40:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|12
1728881100000|2024-10-14 04:45:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|10
1728881400000|2024-10-14 04:50:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|9
1728881700000|2024-10-14 04:55:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|24
1728882000000|2024-10-14 05:00:00|9.17|9.12|9.18|9.13|9.19|9.14|9.17|9.12|18
1728882300000|2024-10-14 05:05:00|9.17|9.12|9.16|9.11|9.18|9.13|9.15|9.1|46
1728882600000|2024-10-14 05:10:00|9.15|9.1|9.16|9.11|9.17|9.12|9.15|9.1|10
1728882900000|2024-10-14 05:15:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|20
1728883500000|2024-10-14 05:25:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1728883800000|2024-10-14 05:30:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|58
1728884100000|2024-10-14 05:35:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|3
1728884400000|2024-10-14 05:40:00|9.13|9.08|9.15|9.1|9.15|9.1|9.13|9.08|25
1728884700000|2024-10-14 05:45:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|6
1728885600000|2024-10-14 06:00:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1728886500000|2024-10-14 06:15:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|11
1728887400000|2024-10-14 06:30:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1728887700000|2024-10-14 06:35:00|9.16|9.11|9.18|9.13|9.19|9.14|9.16|9.11|23
1728888000000|2024-10-14 06:40:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728888300000|2024-10-14 06:45:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|12
1728889200000|2024-10-14 07:00:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1728889500000|2024-10-14 07:05:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|10
1728890100000|2024-10-14 07:15:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|5
1728890400000|2024-10-14 07:20:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728891000000|2024-10-14 07:30:00|9.2|9.15|9.21|9.16|9.22|9.17|9.2|9.15|10
1728891300000|2024-10-14 07:35:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1728891600000|2024-10-14 07:40:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|24
1728892200000|2024-10-14 07:50:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1728893700000|2024-10-14 08:15:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1728894300000|2024-10-14 08:25:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1728894900000|2024-10-14 08:35:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1728895200000|2024-10-14 08:40:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|4
1728895500000|2024-10-14 08:45:00|9.2|9.15|9.19|9.14|9.2|9.15|9.18|9.13|4
1728895800000|2024-10-14 08:50:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1728896700000|2024-10-14 09:05:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1728897000000|2024-10-14 09:10:00|9.17|9.12|9.18|9.13|9.19|9.14|9.17|9.12|92
1728897300000|2024-10-14 09:15:00|9.19|9.14|9.2|9.15|9.21|9.16|9.18|9.13|14
1728897600000|2024-10-14 09:20:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1728897900000|2024-10-14 09:25:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1728898200000|2024-10-14 09:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|15
1728898500000|2024-10-14 09:35:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|7
1728898800000|2024-10-14 09:40:00|9.24|9.19|9.25|9.2|9.25|9.2|9.23|9.18|4
1728899100000|2024-10-14 09:45:00|9.24|9.19|9.24|9.19|9.25|9.2|9.23|9.18|35
1728899400000|2024-10-14 09:50:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1728899700000|2024-10-14 09:55:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|18
1728900000000|2024-10-14 10:00:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|13
1728900300000|2024-10-14 10:05:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|10
1728900600000|2024-10-14 10:10:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|16
1728900900000|2024-10-14 10:15:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|12
1728901200000|2024-10-14 10:20:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|6
1728901500000|2024-10-14 10:25:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1728901800000|2024-10-14 10:30:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1728902100000|2024-10-14 10:35:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1728902400000|2024-10-14 10:40:00|9.27|9.22|9.26|9.21|9.27|9.22|9.25|9.2|6
1728902700000|2024-10-14 10:45:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|5
1728903300000|2024-10-14 10:55:00|9.26|9.21|9.27|9.22|9.28|9.23|9.26|9.21|4
1728903900000|2024-10-14 11:05:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|9
1728904500000|2024-10-14 11:15:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1728905400000|2024-10-14 11:30:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|12
1728907800000|2024-10-14 12:10:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1728908100000|2024-10-14 12:15:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1728908400000|2024-10-14 12:20:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1728908700000|2024-10-14 12:25:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1728909000000|2024-10-14 12:30:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|34
1728909300000|2024-10-14 12:35:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|23
1728910200000|2024-10-14 12:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1728911400000|2024-10-14 13:10:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1728911700000|2024-10-14 13:15:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|32
1728912300000|2024-10-14 13:25:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1728912900000|2024-10-14 13:35:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1728913200000|2024-10-14 13:40:00|9.25|9.2|9.26|9.21|9.26|9.21|9.24|9.19|24
1728913500000|2024-10-14 13:45:00|9.25|9.2|9.28|9.23|9.28|9.23|9.25|9.2|32
1728913800000|2024-10-14 13:50:00|9.29|9.24|9.26|9.21|9.29|9.24|9.26|9.21|26
1728914100000|2024-10-14 13:55:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|37
1728914400000|2024-10-14 14:00:00|9.28|9.23|9.28|9.23|9.29|9.24|9.27|9.22|51
1728914700000|2024-10-14 14:05:00|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|24
1728915600000|2024-10-14 14:20:00|9.31|9.26|9.32|9.27|9.32|9.27|9.3|9.25|6
1728915900000|2024-10-14 14:25:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|34
1728916200000|2024-10-14 14:30:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|19
1728916500000|2024-10-14 14:35:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|19
1728916800000|2024-10-14 14:40:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|6
1728917400000|2024-10-14 14:50:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|4
1728917700000|2024-10-14 14:55:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|17
1728918000000|2024-10-14 15:00:00|9.3|9.25|9.31|9.26|9.31|9.26|9.29|9.24|14
1728918300000|2024-10-14 15:05:00|9.32|9.27|9.34|9.29|9.34|9.29|9.32|9.27|5
1728918600000|2024-10-14 15:10:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1728918900000|2024-10-14 15:15:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|34
1728919200000|2024-10-14 15:20:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1728919500000|2024-10-14 15:25:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|27
1728919800000|2024-10-14 15:30:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1728920700000|2024-10-14 15:45:00|9.37|9.32|9.4|9.35|9.4|9.35|9.37|9.32|15
1728921300000|2024-10-14 15:55:00|9.38|9.33|9.35|9.3|9.38|9.33|9.35|9.3|3
1728921600000|2024-10-14 16:00:00|9.36|9.31|9.37|9.32|9.38|9.33|9.36|9.31|60
1728921900000|2024-10-14 16:05:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|11
1728922200000|2024-10-14 16:10:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|12
1728922500000|2024-10-14 16:15:00|9.35|9.3|9.32|9.27|9.35|9.3|9.32|9.27|3
1728922800000|2024-10-14 16:20:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|19
1728923400000|2024-10-14 16:30:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1728923700000|2024-10-14 16:35:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728924000000|2024-10-14 16:40:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|48
1728924300000|2024-10-14 16:45:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|12
1728924600000|2024-10-14 16:50:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728924900000|2024-10-14 16:55:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|6
1728925500000|2024-10-14 17:05:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1728926100000|2024-10-14 17:15:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1728926400000|2024-10-14 17:20:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1728927000000|2024-10-14 17:30:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|16
1728928200000|2024-10-14 17:50:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1728928500000|2024-10-14 17:55:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728929100000|2024-10-14 18:05:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|12
1728929400000|2024-10-14 18:10:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|18
1728929700000|2024-10-14 18:15:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728930300000|2024-10-14 18:25:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|15
1728930600000|2024-10-14 18:30:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|10
1728930900000|2024-10-14 18:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728931200000|2024-10-14 18:40:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1728932100000|2024-10-14 18:55:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1728933000000|2024-10-14 19:10:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|12
1728933600000|2024-10-14 19:20:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1728933900000|2024-10-14 19:25:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|10
1728934500000|2024-10-14 19:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|5
1728934800000|2024-10-14 19:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1728935400000|2024-10-14 19:50:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|10
1728935700000|2024-10-14 19:55:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1728936300000|2024-10-14 20:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|10
1728936600000|2024-10-14 20:10:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728936900000|2024-10-14 20:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1728937200000|2024-10-14 20:20:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728937500000|2024-10-14 20:25:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1728937800000|2024-10-14 20:30:00|9.37|9.32|9.36|9.31|9.37|9.32|9.35|9.3|34
1728938100000|2024-10-14 20:35:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1728938400000|2024-10-14 20:40:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|16
1728938700000|2024-10-14 20:45:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|12
1728939300000|2024-10-14 20:55:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1728939600000|2024-10-14 21:00:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|5
1728939900000|2024-10-14 21:05:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|23
1728940200000|2024-10-14 21:10:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1728940800000|2024-10-14 21:20:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1728941400000|2024-10-14 21:30:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1728942000000|2024-10-14 21:40:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|2
1728942900000|2024-10-14 21:55:00|9.31|9.26|9.31|9.26|9.31|9.26|9.31|9.26|1
1728943200000|2024-10-14 22:00:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|28
1728943800000|2024-10-14 22:10:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1728944100000|2024-10-14 22:15:00|9.33|9.28|9.35|9.3|9.36|9.31|9.33|9.28|9
1728944400000|2024-10-14 22:20:00|9.36|9.31|9.34|9.29|9.37|9.32|9.34|9.29|25
1728944700000|2024-10-14 22:25:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|35
1728945000000|2024-10-14 22:30:00|9.36|9.31|9.35|9.3|9.36|9.31|9.34|9.29|18
1728945300000|2024-10-14 22:35:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|7
1728945600000|2024-10-14 22:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|24
1728945900000|2024-10-14 22:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1728946200000|2024-10-14 22:50:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1728946500000|2024-10-14 22:55:00|9.36|9.31|9.4|9.35|9.4|9.35|9.36|9.31|61
1728946800000|2024-10-14 23:00:00|9.39|9.34|9.38|9.33|9.39|9.34|9.37|9.32|4
1728947100000|2024-10-14 23:05:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|29
1728947400000|2024-10-14 23:10:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|13
1728947700000|2024-10-14 23:15:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1728948000000|2024-10-14 23:20:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|37
1728948600000|2024-10-14 23:30:00|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|24
1728948900000|2024-10-14 23:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|17
1728949200000|2024-10-14 23:40:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|11
1728949800000|2024-10-14 23:50:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|14
1728950100000|2024-10-14 23:55:00|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|21
1728950400000|2024-10-15 00:00:00|9.37|9.32|9.37|9.32|9.39|9.34|9.37|9.32|7
1728950700000|2024-10-15 00:05:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|48
1728951000000|2024-10-15 00:10:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|22
1728951300000|2024-10-15 00:15:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|36
1728951600000|2024-10-15 00:20:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1728951900000|2024-10-15 00:25:00|9.39|9.34|9.4|9.35|9.41|9.36|9.39|9.34|8
1728952200000|2024-10-15 00:30:00|9.39|9.34|9.37|9.32|9.4|9.35|9.37|9.32|15
1728952500000|2024-10-15 00:35:00|9.38|9.33|9.35|9.3|9.38|9.33|9.35|9.3|32
1728952800000|2024-10-15 00:40:00|9.34|9.29|9.34|9.29|9.36|9.31|9.34|9.29|67
1728953100000|2024-10-15 00:45:00|9.35|9.3|9.36|9.31|9.37|9.32|9.34|9.29|38
1728953400000|2024-10-15 00:50:00|9.37|9.32|9.36|9.31|9.37|9.32|9.35|9.3|42
1728953700000|2024-10-15 00:55:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|18
1728954000000|2024-10-15 01:00:00|9.35|9.3|9.36|9.31|9.37|9.32|9.35|9.3|30
1728954300000|2024-10-15 01:05:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|11
1728954600000|2024-10-15 01:10:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|25
1728954900000|2024-10-15 01:15:00|9.39|9.34|9.37|9.32|9.39|9.34|9.37|9.32|21
1728955200000|2024-10-15 01:20:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1728955500000|2024-10-15 01:25:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|13
1728955800000|2024-10-15 01:30:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|12
1728956100000|2024-10-15 01:35:00|9.37|9.32|9.38|9.33|9.39|9.34|9.37|9.32|16
1728956400000|2024-10-15 01:40:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|21
1728956700000|2024-10-15 01:45:00|9.4|9.35|9.39|9.34|9.4|9.35|9.38|9.33|36
1728957300000|2024-10-15 01:55:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1728957600000|2024-10-15 02:00:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|10
1728957900000|2024-10-15 02:05:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|15
1728958200000|2024-10-15 02:10:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|15
1728958500000|2024-10-15 02:15:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|13
1728958800000|2024-10-15 02:20:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1728959700000|2024-10-15 02:35:00|9.42|9.37|9.41|9.36|9.42|9.37|9.4|9.35|12
1728960000000|2024-10-15 02:40:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1728960300000|2024-10-15 02:45:00|9.43|9.38|9.41|9.36|9.43|9.38|9.41|9.36|11
1728960600000|2024-10-15 02:50:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|8
1728960900000|2024-10-15 02:55:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1728961800000|2024-10-15 03:10:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|10
1728962100000|2024-10-15 03:15:00|9.42|9.37|9.4|9.35|9.42|9.37|9.4|9.35|23
1728962400000|2024-10-15 03:20:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|31
1728962700000|2024-10-15 03:25:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1728963000000|2024-10-15 03:30:00|9.4|9.35|9.37|9.32|9.4|9.35|9.37|9.32|38
1728963300000|2024-10-15 03:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.34|9.29|7
1728963600000|2024-10-15 03:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|40
1728963900000|2024-10-15 03:45:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|27
1728964200000|2024-10-15 03:50:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|3
1728964500000|2024-10-15 03:55:00|9.35|9.3|9.33|9.28|9.36|9.31|9.33|9.28|37
1728964800000|2024-10-15 04:00:00|9.34|9.29|9.35|9.3|9.37|9.32|9.34|9.29|30
1728965100000|2024-10-15 04:05:00|9.36|9.31|9.33|9.28|9.36|9.31|9.33|9.28|50
1728965400000|2024-10-15 04:10:00|9.34|9.29|9.36|9.31|9.37|9.32|9.34|9.29|57
1728965700000|2024-10-15 04:15:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|6
1728966000000|2024-10-15 04:20:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|13
1728966600000|2024-10-15 04:30:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1728966900000|2024-10-15 04:35:00|9.39|9.34|9.4|9.35|9.4|9.35|9.38|9.33|4
1728967200000|2024-10-15 04:40:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1728967500000|2024-10-15 04:45:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|9
1728967800000|2024-10-15 04:50:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1728968100000|2024-10-15 04:55:00|9.4|9.35|9.39|9.34|9.4|9.35|9.38|9.33|18
1728968400000|2024-10-15 05:00:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|15
1728968700000|2024-10-15 05:05:00|9.37|9.32|9.36|9.31|9.38|9.33|9.35|9.3|16
1728969000000|2024-10-15 05:10:00|9.35|9.3|9.36|9.31|9.38|9.33|9.35|9.3|22
1728969300000|2024-10-15 05:15:00|9.37|9.32|9.35|9.3|9.37|9.32|9.34|9.29|7
1728969600000|2024-10-15 05:20:00|9.34|9.29|9.35|9.3|9.36|9.31|9.34|9.29|14
1728969900000|2024-10-15 05:25:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|20
1728970200000|2024-10-15 05:30:00|9.32|9.27|9.3|9.25|9.33|9.28|9.29|9.24|43
1728970500000|2024-10-15 05:35:00|9.31|9.26|9.31|9.26|9.31|9.26|9.29|9.24|25
1728970800000|2024-10-15 05:40:00|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|5
1728971100000|2024-10-15 05:45:00|9.29|9.24|9.3|9.25|9.31|9.26|9.29|9.24|34
1728971400000|2024-10-15 05:50:00|9.31|9.26|9.31|9.26|9.31|9.26|9.29|9.24|13
1728971700000|2024-10-15 05:55:00|9.3|9.25|9.31|9.26|9.31|9.26|9.29|9.24|38
1728972000000|2024-10-15 06:00:00|9.3|9.25|9.3|9.25|9.32|9.27|9.3|9.25|33
1728972300000|2024-10-15 06:05:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|41
1728972600000|2024-10-15 06:10:00|9.3|9.25|9.31|9.26|9.31|9.26|9.29|9.24|16
1728972900000|2024-10-15 06:15:00|9.32|9.27|9.33|9.28|9.34|9.29|9.31|9.26|50
1728973200000|2024-10-15 06:20:00|9.34|9.29|9.34|9.29|9.35|9.3|9.33|9.28|25
1728973800000|2024-10-15 06:30:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|7
1728974100000|2024-10-15 06:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|49
1728974400000|2024-10-15 06:40:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|32
1728974700000|2024-10-15 06:45:00|9.37|9.32|9.36|9.31|9.37|9.32|9.35|9.3|6
1728975000000|2024-10-15 06:50:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1728975300000|2024-10-15 06:55:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1728975600000|2024-10-15 07:00:00|9.36|9.31|9.39|9.34|9.39|9.34|9.36|9.31|26
1728975900000|2024-10-15 07:05:00|9.4|9.35|9.4|9.35|9.41|9.36|9.39|9.34|29
1728976200000|2024-10-15 07:10:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|20
1728976500000|2024-10-15 07:15:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|33
1728976800000|2024-10-15 07:20:00|9.38|9.33|9.37|9.32|9.38|9.33|9.36|9.31|6
1728977100000|2024-10-15 07:25:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|14
1728977400000|2024-10-15 07:30:00|9.36|9.31|9.36|9.31|9.38|9.33|9.36|9.31|11
1728977700000|2024-10-15 07:35:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|10
1728978300000|2024-10-15 07:45:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1728978900000|2024-10-15 07:55:00|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|12
1728979200000|2024-10-15 08:00:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|30
1728979500000|2024-10-15 08:05:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|11
1728979800000|2024-10-15 08:10:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1728980100000|2024-10-15 08:15:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728980400000|2024-10-15 08:20:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1728980700000|2024-10-15 08:25:00|9.37|9.32|9.38|9.33|9.39|9.34|9.37|9.32|8
1728981000000|2024-10-15 08:30:00|9.37|9.32|9.38|9.33|9.39|9.34|9.37|9.32|36
1728981300000|2024-10-15 08:35:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|22
1728981600000|2024-10-15 08:40:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1728982200000|2024-10-15 08:50:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|10
1728982500000|2024-10-15 08:55:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1728982800000|2024-10-15 09:00:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1728983100000|2024-10-15 09:05:00|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|8
1728983400000|2024-10-15 09:10:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|27
1728983700000|2024-10-15 09:15:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|7
1728984300000|2024-10-15 09:25:00|9.36|9.31|9.37|9.32|9.37|9.32|9.35|9.3|6
1728984600000|2024-10-15 09:30:00|9.36|9.31|9.37|9.32|9.38|9.33|9.35|9.3|42
1728984900000|2024-10-15 09:35:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1728985200000|2024-10-15 09:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1728985500000|2024-10-15 09:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|54
1728985800000|2024-10-15 09:50:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|18
1728986400000|2024-10-15 10:00:00|9.37|9.32|9.37|9.32|9.37|9.32|9.35|9.3|39
1728986700000|2024-10-15 10:05:00|9.36|9.31|9.35|9.3|9.37|9.32|9.34|9.29|22
1728987000000|2024-10-15 10:10:00|9.34|9.29|9.38|9.33|9.38|9.33|9.34|9.29|49
1728987300000|2024-10-15 10:15:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|50
1728987600000|2024-10-15 10:20:00|9.37|9.32|9.38|9.33|9.39|9.34|9.37|9.32|6
1728987900000|2024-10-15 10:25:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|3
1728988200000|2024-10-15 10:30:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|44
1728988500000|2024-10-15 10:35:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|30
1728988800000|2024-10-15 10:40:00|9.4|9.35|9.41|9.36|9.41|9.36|9.39|9.34|14
1728989100000|2024-10-15 10:45:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|34
1728989400000|2024-10-15 10:50:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|26
1728989700000|2024-10-15 10:55:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1728990000000|2024-10-15 11:00:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1728990300000|2024-10-15 11:05:00|9.41|9.36|9.37|9.32|9.41|9.36|9.37|9.32|5
1728990600000|2024-10-15 11:10:00|9.36|9.31|9.34|9.29|9.37|9.32|9.32|9.27|53
1728990900000|2024-10-15 11:15:00|9.33|9.28|9.3|9.25|9.34|9.29|9.28|9.23|42
1728991200000|2024-10-15 11:20:00|9.31|9.26|9.3|9.25|9.33|9.28|9.29|9.24|72
1728991500000|2024-10-15 11:25:00|9.29|9.24|9.3|9.25|9.3|9.25|9.25|9.2|36
1728991800000|2024-10-15 11:30:00|9.31|9.26|9.33|9.28|9.34|9.29|9.29|9.24|71
1728992100000|2024-10-15 11:35:00|9.34|9.29|9.27|9.22|9.34|9.29|9.27|9.22|36
1728992400000|2024-10-15 11:40:00|9.28|9.23|9.28|9.23|9.3|9.25|9.26|9.21|31
1728992700000|2024-10-15 11:45:00|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|4
1728993000000|2024-10-15 11:50:00|9.25|9.2|9.23|9.18|9.26|9.21|9.22|9.17|45
1728993300000|2024-10-15 11:55:00|9.24|9.19|9.25|9.2|9.25|9.2|9.2|9.15|54
1728993600000|2024-10-15 12:00:00|9.24|9.19|9.27|9.22|9.28|9.23|9.24|9.19|28
1728993900000|2024-10-15 12:05:00|9.28|9.23|9.3|9.25|9.3|9.25|9.27|9.22|37
1728994200000|2024-10-15 12:10:00|9.29|9.24|9.26|9.21|9.3|9.25|9.24|9.19|34
1728994500000|2024-10-15 12:15:00|9.3|9.25|9.29|9.24|9.3|9.25|9.28|9.23|40
1728994800000|2024-10-15 12:20:00|9.3|9.25|9.29|9.24|9.31|9.26|9.28|9.23|42
1728995100000|2024-10-15 12:25:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1728995400000|2024-10-15 12:30:00|9.3|9.25|9.34|9.29|9.34|9.29|9.3|9.25|31
1728995700000|2024-10-15 12:35:00|9.33|9.28|9.35|9.3|9.35|9.3|9.32|9.27|19
1728996000000|2024-10-15 12:40:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|25
1728996300000|2024-10-15 12:45:00|9.33|9.28|9.34|9.29|9.35|9.3|9.33|9.28|8
1728996600000|2024-10-15 12:50:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|17
1728996900000|2024-10-15 12:55:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|33
1728997200000|2024-10-15 13:00:00|9.33|9.28|9.34|9.29|9.35|9.3|9.32|9.27|26
1728997500000|2024-10-15 13:05:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|23
1728997800000|2024-10-15 13:10:00|9.34|9.29|9.34|9.29|9.35|9.3|9.33|9.28|17
1728998100000|2024-10-15 13:15:00|9.33|9.28|9.32|9.27|9.34|9.29|9.32|9.27|32
1728998400000|2024-10-15 13:20:00|9.33|9.28|9.33|9.28|9.34|9.29|9.32|9.27|27
1728998700000|2024-10-15 13:25:00|9.32|9.27|9.31|9.26|9.33|9.28|9.29|9.24|50
1728999000000|2024-10-15 13:30:00|9.3|9.25|9.32|9.27|9.33|9.28|9.29|9.24|61
1728999300000|2024-10-15 13:35:00|9.33|9.28|9.34|9.29|9.34|9.29|9.31|9.26|34
1728999600000|2024-10-15 13:40:00|9.35|9.3|9.37|9.32|9.37|9.32|9.34|9.29|13
1728999900000|2024-10-15 13:45:00|9.36|9.31|9.37|9.32|9.38|9.33|9.35|9.3|26
1729000200000|2024-10-15 13:50:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|14
1729000500000|2024-10-15 13:55:00|9.4|9.35|9.41|9.36|9.43|9.38|9.38|9.33|16
1729000800000|2024-10-15 14:00:00|9.4|9.35|9.42|9.37|9.43|9.38|9.4|9.35|17
1729001100000|2024-10-15 14:05:00|9.41|9.36|9.39|9.34|9.41|9.36|9.37|9.32|25
1729001400000|2024-10-15 14:10:00|9.38|9.33|9.38|9.33|9.41|9.36|9.38|9.33|19
1729001700000|2024-10-15 14:15:00|9.39|9.34|9.43|9.38|9.47|9.42|9.38|9.33|58
1729002000000|2024-10-15 14:20:00|9.42|9.37|9.37|9.32|9.44|9.39|9.35|9.3|42
1729002300000|2024-10-15 14:25:00|9.36|9.31|9.34|9.29|9.37|9.32|9.34|9.29|11
1729002600000|2024-10-15 14:30:00|9.33|9.28|9.31|9.26|9.37|9.32|9.31|9.26|25
1729002900000|2024-10-15 14:35:00|9.3|9.25|9.24|9.19|9.33|9.28|9.22|9.17|59
1729003200000|2024-10-15 14:40:00|9.23|9.18|9.22|9.17|9.24|9.19|9.19|9.14|42
1729003500000|2024-10-15 14:45:00|9.21|9.16|9.27|9.22|9.27|9.22|9.17|9.12|23
1729003800000|2024-10-15 14:50:00|9.28|9.23|9.26|9.21|9.29|9.24|9.25|9.2|19
1729004100000|2024-10-15 14:55:00|9.27|9.22|9.23|9.18|9.27|9.22|9.22|9.17|13
1729004400000|2024-10-15 15:00:00|9.24|9.19|9.22|9.17|9.24|9.19|9.19|9.14|15
1729004700000|2024-10-15 15:05:00|9.23|9.18|9.15|9.1|9.23|9.18|9.12|9.07|39
1729005000000|2024-10-15 15:10:00|9.16|9.11|9.24|9.19|9.24|9.19|9.15|9.1|19
1729005300000|2024-10-15 15:15:00|9.25|9.2|9.24|9.19|9.28|9.23|9.24|9.19|20
1729005600000|2024-10-15 15:20:00|9.25|9.2|9.22|9.17|9.25|9.2|9.21|9.16|26
1729005900000|2024-10-15 15:25:00|9.23|9.18|9.28|9.23|9.28|9.23|9.23|9.18|12
1729006200000|2024-10-15 15:30:00|9.27|9.22|9.31|9.26|9.31|9.26|9.27|9.22|15
1729006800000|2024-10-15 15:40:00|9.29|9.24|9.3|9.25|9.3|9.25|9.28|9.23|18
1729007100000|2024-10-15 15:45:00|9.29|9.24|9.29|9.24|9.31|9.26|9.27|9.22|19
1729007400000|2024-10-15 15:50:00|9.28|9.23|9.27|9.22|9.29|9.24|9.27|9.22|6
1729007700000|2024-10-15 15:55:00|9.28|9.23|9.28|9.23|9.29|9.24|9.27|9.22|7
1729008000000|2024-10-15 16:00:00|9.27|9.22|9.28|9.23|9.3|9.25|9.27|9.22|16
1729008300000|2024-10-15 16:05:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1729008600000|2024-10-15 16:10:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|6
1729008900000|2024-10-15 16:15:00|9.32|9.27|9.33|9.28|9.34|9.29|9.31|9.26|12
1729009500000|2024-10-15 16:25:00|9.34|9.29|9.35|9.3|9.35|9.3|9.33|9.28|4
1729009800000|2024-10-15 16:30:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1729010100000|2024-10-15 16:35:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1729010400000|2024-10-15 16:40:00|9.36|9.31|9.36|9.31|9.38|9.33|9.35|9.3|11
1729010700000|2024-10-15 16:45:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729011000000|2024-10-15 16:50:00|9.34|9.29|9.32|9.27|9.34|9.29|9.32|9.27|7
1729011300000|2024-10-15 16:55:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1729011600000|2024-10-15 17:00:00|9.31|9.26|9.33|9.28|9.34|9.29|9.31|9.26|7
1729011900000|2024-10-15 17:05:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|4
1729012200000|2024-10-15 17:10:00|9.32|9.27|9.33|9.28|9.33|9.28|9.3|9.25|12
1729012500000|2024-10-15 17:15:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1729012800000|2024-10-15 17:20:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|4
1729013100000|2024-10-15 17:25:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729013400000|2024-10-15 17:30:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|5
1729013700000|2024-10-15 17:35:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|15
1729014000000|2024-10-15 17:40:00|9.34|9.29|9.37|9.32|9.37|9.32|9.34|9.29|26
1729014300000|2024-10-15 17:45:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|51
1729014600000|2024-10-15 17:50:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|19
1729014900000|2024-10-15 17:55:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1729015200000|2024-10-15 18:00:00|9.35|9.3|9.38|9.33|9.38|9.33|9.35|9.3|20
1729015500000|2024-10-15 18:05:00|9.39|9.34|9.38|9.33|9.39|9.34|9.37|9.32|12
1729015800000|2024-10-15 18:10:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|17
1729016100000|2024-10-15 18:15:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|12
1729016400000|2024-10-15 18:20:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|11
1729016700000|2024-10-15 18:25:00|9.36|9.31|9.35|9.3|9.38|9.33|9.35|9.3|40
1729017000000|2024-10-15 18:30:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|19
1729017300000|2024-10-15 18:35:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|50
1729017600000|2024-10-15 18:40:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|59
1729017900000|2024-10-15 18:45:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|46
1729018200000|2024-10-15 18:50:00|9.34|9.29|9.32|9.27|9.34|9.29|9.32|9.27|17
1729018500000|2024-10-15 18:55:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1729018800000|2024-10-15 19:00:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1729019100000|2024-10-15 19:05:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|44
1729019400000|2024-10-15 19:10:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|28
1729019700000|2024-10-15 19:15:00|9.29|9.24|9.28|9.23|9.3|9.25|9.27|9.22|36
1729020000000|2024-10-15 19:20:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|18
1729020300000|2024-10-15 19:25:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1729020600000|2024-10-15 19:30:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|23
1729020900000|2024-10-15 19:35:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|31
1729021200000|2024-10-15 19:40:00|9.29|9.24|9.29|9.24|9.3|9.25|9.28|9.23|33
1729021500000|2024-10-15 19:45:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|26
1729021800000|2024-10-15 19:50:00|9.28|9.23|9.3|9.25|9.3|9.25|9.28|9.23|35
1729022100000|2024-10-15 19:55:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|49
1729022400000|2024-10-15 20:00:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|68
1729022700000|2024-10-15 20:05:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|25
1729023000000|2024-10-15 20:10:00|9.31|9.26|9.29|9.24|9.31|9.26|9.29|9.24|9
1729023600000|2024-10-15 20:20:00|9.27|9.22|9.26|9.21|9.28|9.23|9.25|9.2|17
1729023900000|2024-10-15 20:25:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|10
1729024500000|2024-10-15 20:35:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|9
1729024800000|2024-10-15 20:40:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|19
1729025100000|2024-10-15 20:45:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|17
1729025400000|2024-10-15 20:50:00|9.28|9.23|9.27|9.22|9.28|9.23|9.26|9.21|6
1729025700000|2024-10-15 20:55:00|9.26|9.21|9.25|9.2|9.27|9.22|9.24|9.19|38
1729026000000|2024-10-15 21:00:00|9.24|9.19|9.26|9.21|9.26|9.21|9.23|9.18|7
1729026300000|2024-10-15 21:05:00|9.27|9.22|9.26|9.21|9.27|9.22|9.25|9.2|12
1729026600000|2024-10-15 21:10:00|9.27|9.22|9.28|9.23|9.29|9.24|9.26|9.21|40
1729026900000|2024-10-15 21:15:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|16
1729027200000|2024-10-15 21:20:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|28
1729027500000|2024-10-15 21:25:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|23
1729027800000|2024-10-15 21:30:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1729028100000|2024-10-15 21:35:00|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|8
1729028400000|2024-10-15 21:40:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1729028700000|2024-10-15 21:45:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1729029000000|2024-10-15 21:50:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|9
1729029300000|2024-10-15 21:55:00|9.28|9.23|9.29|9.24|9.3|9.25|9.28|9.23|10
1729029600000|2024-10-15 22:00:00|9.3|9.25|9.29|9.24|9.31|9.26|9.29|9.24|20
1729029900000|2024-10-15 22:05:00|9.3|9.25|9.3|9.25|9.31|9.26|9.3|9.25|3
1729030200000|2024-10-15 22:10:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|11
1729030500000|2024-10-15 22:15:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|22
1729030800000|2024-10-15 22:20:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|4
1729031400000|2024-10-15 22:30:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|17
1729031700000|2024-10-15 22:35:00|9.33|9.28|9.32|9.27|9.33|9.28|9.31|9.26|30
1729032000000|2024-10-15 22:40:00|9.33|9.28|9.35|9.3|9.36|9.31|9.32|9.27|35
1729032300000|2024-10-15 22:45:00|9.34|9.29|9.31|9.26|9.35|9.3|9.31|9.26|38
1729032600000|2024-10-15 22:50:00|9.3|9.25|9.31|9.26|9.31|9.26|9.3|9.25|20
1729032900000|2024-10-15 22:55:00|9.3|9.25|9.29|9.24|9.31|9.26|9.29|9.24|12
1729033200000|2024-10-15 23:00:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|48
1729033500000|2024-10-15 23:05:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|46
1729034100000|2024-10-15 23:15:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|5
1729034400000|2024-10-15 23:20:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|10
1729034700000|2024-10-15 23:25:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|20
1729035000000|2024-10-15 23:30:00|9.31|9.26|9.3|9.25|9.32|9.27|9.3|9.25|28
1729035300000|2024-10-15 23:35:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|4
1729035900000|2024-10-15 23:45:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|42
1729036500000|2024-10-15 23:55:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|45
1729036800000|2024-10-16 00:00:00|9.34|9.29|9.35|9.3|9.35|9.3|9.33|9.28|28
1729037100000|2024-10-16 00:05:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|27
1729037700000|2024-10-16 00:15:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1729038300000|2024-10-16 00:25:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729038600000|2024-10-16 00:30:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|24
1729038900000|2024-10-16 00:35:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|40
1729039200000|2024-10-16 00:40:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|84
1729039500000|2024-10-16 00:45:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1729039800000|2024-10-16 00:50:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|66
1729040700000|2024-10-16 01:05:00|9.32|9.27|9.31|9.26|9.32|9.27|9.3|9.25|3
1729041000000|2024-10-16 01:10:00|9.3|9.25|9.3|9.25|9.31|9.26|9.28|9.23|13
1729041300000|2024-10-16 01:15:00|9.31|9.26|9.33|9.28|9.35|9.3|9.31|9.26|33
1729041600000|2024-10-16 01:20:00|9.34|9.29|9.35|9.3|9.35|9.3|9.33|9.28|18
1729041900000|2024-10-16 01:25:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|20
1729042200000|2024-10-16 01:30:00|9.34|9.29|9.33|9.28|9.35|9.3|9.32|9.27|18
1729042500000|2024-10-16 01:35:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|20
1729042800000|2024-10-16 01:40:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|36
1729043100000|2024-10-16 01:45:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|26
1729043400000|2024-10-16 01:50:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|11
1729043700000|2024-10-16 01:55:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|16
1729044000000|2024-10-16 02:00:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729044300000|2024-10-16 02:05:00|9.34|9.29|9.36|9.31|9.37|9.32|9.34|9.29|13
1729044600000|2024-10-16 02:10:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|27
1729044900000|2024-10-16 02:15:00|9.36|9.31|9.35|9.3|9.37|9.32|9.34|9.29|28
1729045200000|2024-10-16 02:20:00|9.34|9.29|9.34|9.29|9.35|9.3|9.33|9.28|17
1729045500000|2024-10-16 02:25:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|18
1729045800000|2024-10-16 02:30:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|42
1729046100000|2024-10-16 02:35:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|10
1729046400000|2024-10-16 02:40:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|20
1729047000000|2024-10-16 02:50:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1729047300000|2024-10-16 02:55:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|49
1729047600000|2024-10-16 03:00:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|11
1729047900000|2024-10-16 03:05:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|5
1729048200000|2024-10-16 03:10:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1729048500000|2024-10-16 03:15:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|10
1729048800000|2024-10-16 03:20:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|27
1729049100000|2024-10-16 03:25:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|13
1729050000000|2024-10-16 03:40:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1729050300000|2024-10-16 03:45:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|11
1729050900000|2024-10-16 03:55:00|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|8
1729051200000|2024-10-16 04:00:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1729051500000|2024-10-16 04:05:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|29
1729052100000|2024-10-16 04:15:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1729052400000|2024-10-16 04:20:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1729053300000|2024-10-16 04:35:00|9.32|9.27|9.29|9.24|9.32|9.27|9.29|9.24|4
1729053600000|2024-10-16 04:40:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1729053900000|2024-10-16 04:45:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|16
1729054200000|2024-10-16 04:50:00|9.31|9.26|9.31|9.26|9.32|9.27|9.3|9.25|11
1729054500000|2024-10-16 04:55:00|9.32|9.27|9.32|9.27|9.32|9.27|9.31|9.26|13
1729054800000|2024-10-16 05:00:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|34
1729055100000|2024-10-16 05:05:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|32
1729055400000|2024-10-16 05:10:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1729055700000|2024-10-16 05:15:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1729056000000|2024-10-16 05:20:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|42
1729056300000|2024-10-16 05:25:00|9.33|9.28|9.34|9.29|9.34|9.29|9.32|9.27|34
1729056600000|2024-10-16 05:30:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|13
1729056900000|2024-10-16 05:35:00|9.34|9.29|9.35|9.3|9.35|9.3|9.33|9.28|8
1729057200000|2024-10-16 05:40:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1729057500000|2024-10-16 05:45:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|9
1729057800000|2024-10-16 05:50:00|9.37|9.32|9.36|9.31|9.37|9.32|9.35|9.3|66
1729058100000|2024-10-16 05:55:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|56
1729058400000|2024-10-16 06:00:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1729058700000|2024-10-16 06:05:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|12
1729059000000|2024-10-16 06:10:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|5
1729059300000|2024-10-16 06:15:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1729059600000|2024-10-16 06:20:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|16
1729059900000|2024-10-16 06:25:00|9.35|9.3|9.31|9.26|9.35|9.3|9.3|9.25|6
1729060200000|2024-10-16 06:30:00|9.32|9.27|9.33|9.28|9.33|9.28|9.3|9.25|38
1729060500000|2024-10-16 06:35:00|9.32|9.27|9.34|9.29|9.34|9.29|9.32|9.27|19
1729060800000|2024-10-16 06:40:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1729061100000|2024-10-16 06:45:00|9.32|9.27|9.37|9.32|9.38|9.33|9.32|9.27|30
1729061400000|2024-10-16 06:50:00|9.36|9.31|9.34|9.29|9.38|9.33|9.34|9.29|37
1729061700000|2024-10-16 06:55:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|8
1729062000000|2024-10-16 07:00:00|9.33|9.28|9.31|9.26|9.33|9.28|9.3|9.25|29
1729062300000|2024-10-16 07:05:00|9.3|9.25|9.29|9.24|9.31|9.26|9.28|9.23|34
1729062600000|2024-10-16 07:10:00|9.28|9.23|9.27|9.22|9.29|9.24|9.27|9.22|6
1729062900000|2024-10-16 07:15:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1729063200000|2024-10-16 07:20:00|9.29|9.24|9.29|9.24|9.29|9.24|9.27|9.22|69
1729063500000|2024-10-16 07:25:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1729063800000|2024-10-16 07:30:00|9.27|9.22|9.28|9.23|9.28|9.23|9.26|9.21|6
1729064100000|2024-10-16 07:35:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|23
1729064400000|2024-10-16 07:40:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|73
1729064700000|2024-10-16 07:45:00|9.27|9.22|9.27|9.22|9.27|9.22|9.25|9.2|7
1729065000000|2024-10-16 07:50:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|25
1729065300000|2024-10-16 07:55:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|12
1729065600000|2024-10-16 08:00:00|9.27|9.22|9.27|9.22|9.29|9.24|9.26|9.21|29
1729065900000|2024-10-16 08:05:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|9
1729066200000|2024-10-16 08:10:00|9.29|9.24|9.27|9.22|9.29|9.24|9.27|9.22|27
1729066500000|2024-10-16 08:15:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|32
1729066800000|2024-10-16 08:20:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|28
1729067100000|2024-10-16 08:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1729067400000|2024-10-16 08:30:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|34
1729067700000|2024-10-16 08:35:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|37
1729068000000|2024-10-16 08:40:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|13
1729068300000|2024-10-16 08:45:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|16
1729068600000|2024-10-16 08:50:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1729068900000|2024-10-16 08:55:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|79
1729069200000|2024-10-16 09:00:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|16
1729069500000|2024-10-16 09:05:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|9
1729069800000|2024-10-16 09:10:00|9.32|9.27|9.33|9.28|9.33|9.28|9.31|9.26|14
1729070100000|2024-10-16 09:15:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|9
1729070400000|2024-10-16 09:20:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|4
1729071000000|2024-10-16 09:30:00|9.35|9.3|9.36|9.31|9.37|9.32|9.35|9.3|8
1729071300000|2024-10-16 09:35:00|9.37|9.32|9.38|9.33|9.39|9.34|9.36|9.31|28
1729071600000|2024-10-16 09:40:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1729071900000|2024-10-16 09:45:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1729072200000|2024-10-16 09:50:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729072500000|2024-10-16 09:55:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|11
1729072800000|2024-10-16 10:00:00|9.39|9.34|9.35|9.3|9.39|9.34|9.34|9.29|25
1729073100000|2024-10-16 10:05:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1729073400000|2024-10-16 10:10:00|9.34|9.29|9.35|9.3|9.36|9.31|9.34|9.29|32
1729073700000|2024-10-16 10:15:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|33
1729074000000|2024-10-16 10:20:00|9.37|9.32|9.37|9.32|9.37|9.32|9.35|9.3|21
1729074300000|2024-10-16 10:25:00|9.36|9.31|9.36|9.31|9.37|9.32|9.35|9.3|41
1729074600000|2024-10-16 10:30:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|45
1729074900000|2024-10-16 10:35:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1729075200000|2024-10-16 10:40:00|9.36|9.31|9.34|9.29|9.36|9.31|9.33|9.28|39
1729075500000|2024-10-16 10:45:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1729075800000|2024-10-16 10:50:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|36
1729076100000|2024-10-16 10:55:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|12
1729076400000|2024-10-16 11:00:00|9.35|9.3|9.34|9.29|9.36|9.31|9.33|9.28|42
1729076700000|2024-10-16 11:05:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|8
1729077000000|2024-10-16 11:10:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1729077300000|2024-10-16 11:15:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1729077600000|2024-10-16 11:20:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|32
1729078200000|2024-10-16 11:30:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|5
1729078500000|2024-10-16 11:35:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1729079100000|2024-10-16 11:45:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|17
1729079400000|2024-10-16 11:50:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1729079700000|2024-10-16 11:55:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1729080000000|2024-10-16 12:00:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1729080300000|2024-10-16 12:05:00|9.39|9.34|9.38|9.33|9.4|9.35|9.38|9.33|6
1729080600000|2024-10-16 12:10:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729080900000|2024-10-16 12:15:00|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|3
1729081200000|2024-10-16 12:20:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1729081500000|2024-10-16 12:25:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1729081800000|2024-10-16 12:30:00|9.39|9.34|9.4|9.35|9.41|9.36|9.39|9.34|4
1729083000000|2024-10-16 12:50:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729083300000|2024-10-16 12:55:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1729083600000|2024-10-16 13:00:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729083900000|2024-10-16 13:05:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729084200000|2024-10-16 13:10:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729084800000|2024-10-16 13:20:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1729085400000|2024-10-16 13:30:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1729085700000|2024-10-16 13:35:00|9.45|9.4|9.4|9.35|9.45|9.4|9.4|9.35|8
1729086000000|2024-10-16 13:40:00|9.41|9.36|9.39|9.34|9.42|9.37|9.38|9.33|11
1729086300000|2024-10-16 13:45:00|9.38|9.33|9.4|9.35|9.41|9.36|9.38|9.33|7
1729086900000|2024-10-16 13:55:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729087200000|2024-10-16 14:00:00|9.4|9.35|9.41|9.36|9.41|9.36|9.39|9.34|8
1729087500000|2024-10-16 14:05:00|9.4|9.35|9.44|9.39|9.44|9.39|9.4|9.35|5
1729088400000|2024-10-16 14:20:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1729088700000|2024-10-16 14:25:00|9.44|9.39|9.41|9.36|9.44|9.39|9.41|9.36|8
1729089000000|2024-10-16 14:30:00|9.42|9.37|9.42|9.37|9.42|9.37|9.4|9.35|9
1729089300000|2024-10-16 14:35:00|9.43|9.38|9.41|9.36|9.43|9.38|9.41|9.36|7
1729089600000|2024-10-16 14:40:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729090200000|2024-10-16 14:50:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|5
1729090500000|2024-10-16 14:55:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|7
1729090800000|2024-10-16 15:00:00|9.42|9.37|9.4|9.35|9.42|9.37|9.4|9.35|9
1729091100000|2024-10-16 15:05:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729091400000|2024-10-16 15:10:00|9.4|9.35|9.42|9.37|9.42|9.37|9.4|9.35|3
1729091700000|2024-10-16 15:15:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729092000000|2024-10-16 15:20:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729092300000|2024-10-16 15:25:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1729092600000|2024-10-16 15:30:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729092900000|2024-10-16 15:35:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1729093500000|2024-10-16 15:45:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729093800000|2024-10-16 15:50:00|9.46|9.41|9.44|9.39|9.46|9.41|9.44|9.39|3
1729094100000|2024-10-16 15:55:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729094400000|2024-10-16 16:00:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729094700000|2024-10-16 16:05:00|9.43|9.38|9.43|9.38|9.43|9.38|9.4|9.35|9
1729095000000|2024-10-16 16:10:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729095300000|2024-10-16 16:15:00|9.42|9.37|9.4|9.35|9.42|9.37|9.39|9.34|15
1729095600000|2024-10-16 16:20:00|9.41|9.36|9.4|9.35|9.41|9.36|9.39|9.34|8
1729095900000|2024-10-16 16:25:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1729096200000|2024-10-16 16:30:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1729096500000|2024-10-16 16:35:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729096800000|2024-10-16 16:40:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|4
1729097100000|2024-10-16 16:45:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1729097400000|2024-10-16 16:50:00|9.42|9.37|9.44|9.39|9.44|9.39|9.42|9.37|3
1729097700000|2024-10-16 16:55:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729098300000|2024-10-16 17:05:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729098600000|2024-10-16 17:10:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729098900000|2024-10-16 17:15:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729099500000|2024-10-16 17:25:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729100700000|2024-10-16 17:45:00|9.47|9.42|9.48|9.43|9.48|9.43|9.46|9.41|12
1729101000000|2024-10-16 17:50:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|27
1729101300000|2024-10-16 17:55:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729101600000|2024-10-16 18:00:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|16
1729102500000|2024-10-16 18:15:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729103100000|2024-10-16 18:25:00|9.46|9.41|9.48|9.43|9.48|9.43|9.46|9.41|3
1729103400000|2024-10-16 18:30:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729103700000|2024-10-16 18:35:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|35
1729104000000|2024-10-16 18:40:00|9.48|9.43|9.49|9.44|9.49|9.44|9.47|9.42|6
1729104300000|2024-10-16 18:45:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1729104600000|2024-10-16 18:50:00|9.47|9.42|9.47|9.42|9.49|9.44|9.47|9.42|9
1729105200000|2024-10-16 19:00:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729105500000|2024-10-16 19:05:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729107000000|2024-10-16 19:30:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729108200000|2024-10-16 19:50:00|9.5|9.45|9.54|9.49|9.54|9.49|9.5|9.45|13
1729108500000|2024-10-16 19:55:00|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|3
1729108800000|2024-10-16 20:00:00|9.58|9.53|9.63|9.58|9.63|9.58|9.57|9.52|33
1729109100000|2024-10-16 20:05:00|9.64|9.59|9.64|9.59|9.65|9.6|9.61|9.56|19
1729109400000|2024-10-16 20:10:00|9.63|9.58|9.62|9.57|9.64|9.59|9.62|9.57|4
1729109700000|2024-10-16 20:15:00|9.61|9.56|9.58|9.53|9.61|9.56|9.58|9.53|22
1729110000000|2024-10-16 20:20:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1729110300000|2024-10-16 20:25:00|9.59|9.54|9.63|9.58|9.63|9.58|9.59|9.54|5
1729110600000|2024-10-16 20:30:00|9.64|9.59|9.62|9.57|9.64|9.59|9.62|9.57|3
1729110900000|2024-10-16 20:35:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|8
1729111200000|2024-10-16 20:40:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|47
1729111800000|2024-10-16 20:50:00|9.59|9.54|9.56|9.51|9.59|9.54|9.56|9.51|3
1729112100000|2024-10-16 20:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729112400000|2024-10-16 21:00:00|9.56|9.51|9.54|9.49|9.56|9.51|9.54|9.49|3
1729112700000|2024-10-16 21:05:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1729113000000|2024-10-16 21:10:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|29
1729113300000|2024-10-16 21:15:00|9.55|9.5|9.53|9.48|9.55|9.5|9.53|9.48|5
1729113600000|2024-10-16 21:20:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1729114800000|2024-10-16 21:40:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|7
1729115100000|2024-10-16 21:45:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|9
1729115700000|2024-10-16 21:55:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729116000000|2024-10-16 22:00:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729116300000|2024-10-16 22:05:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729116600000|2024-10-16 22:10:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729116900000|2024-10-16 22:15:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729118400000|2024-10-16 22:40:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729118700000|2024-10-16 22:45:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729119000000|2024-10-16 22:50:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729119600000|2024-10-16 23:00:00|9.56|9.51|9.6|9.55|9.6|9.55|9.55|9.5|69
1729119900000|2024-10-16 23:05:00|9.59|9.54|9.58|9.53|9.6|9.55|9.58|9.53|26
1729120200000|2024-10-16 23:10:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|10
1729120500000|2024-10-16 23:15:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729120800000|2024-10-16 23:20:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729121400000|2024-10-16 23:30:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729121700000|2024-10-16 23:35:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|12
1729122000000|2024-10-16 23:40:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1729122600000|2024-10-16 23:50:00|9.56|9.51|9.58|9.53|9.58|9.53|9.56|9.51|27
1729122900000|2024-10-16 23:55:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|10
1729123200000|2024-10-17 00:00:00|9.59|9.54|9.6|9.55|9.61|9.56|9.59|9.54|14
1729123500000|2024-10-17 00:05:00|9.61|9.56|9.61|9.56|9.63|9.58|9.61|9.56|13
1729123800000|2024-10-17 00:10:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|3
1729124100000|2024-10-17 00:15:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729124400000|2024-10-17 00:20:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729124700000|2024-10-17 00:25:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729125000000|2024-10-17 00:30:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1729125900000|2024-10-17 00:45:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729126200000|2024-10-17 00:50:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729126500000|2024-10-17 00:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729126800000|2024-10-17 01:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729127400000|2024-10-17 01:10:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|12
1729127700000|2024-10-17 01:15:00|9.57|9.52|9.59|9.54|9.59|9.54|9.56|9.51|7
1729128000000|2024-10-17 01:20:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|11
1729128300000|2024-10-17 01:25:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729128600000|2024-10-17 01:30:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1729128900000|2024-10-17 01:35:00|9.58|9.53|9.59|9.54|9.59|9.54|9.56|9.51|24
1729129200000|2024-10-17 01:40:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|18
1729129500000|2024-10-17 01:45:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729129800000|2024-10-17 01:50:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729131000000|2024-10-17 02:10:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729131300000|2024-10-17 02:15:00|9.61|9.56|9.6|9.55|9.62|9.57|9.6|9.55|6
1729132200000|2024-10-17 02:30:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729132500000|2024-10-17 02:35:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729132800000|2024-10-17 02:40:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1729133700000|2024-10-17 02:55:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729134000000|2024-10-17 03:00:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729134300000|2024-10-17 03:05:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729134900000|2024-10-17 03:15:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|44
1729135200000|2024-10-17 03:20:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729135500000|2024-10-17 03:25:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729135800000|2024-10-17 03:30:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729136100000|2024-10-17 03:35:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|12
1729136400000|2024-10-17 03:40:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729136700000|2024-10-17 03:45:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729137600000|2024-10-17 04:00:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1729137900000|2024-10-17 04:05:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729138200000|2024-10-17 04:10:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1729138500000|2024-10-17 04:15:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729139400000|2024-10-17 04:30:00|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|3
1729139700000|2024-10-17 04:35:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729140000000|2024-10-17 04:40:00|9.62|9.57|9.62|9.57|9.63|9.58|9.6|9.55|23
1729140300000|2024-10-17 04:45:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729140600000|2024-10-17 04:50:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729140900000|2024-10-17 04:55:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729141200000|2024-10-17 05:00:00|9.62|9.57|9.66|9.61|9.66|9.61|9.62|9.57|9
1729141500000|2024-10-17 05:05:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1729141800000|2024-10-17 05:10:00|9.69|9.64|9.68|9.63|9.7|9.65|9.67|9.62|30
1729142100000|2024-10-17 05:15:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|6
1729142400000|2024-10-17 05:20:00|9.65|9.6|9.64|9.59|9.66|9.61|9.64|9.59|10
1729142700000|2024-10-17 05:25:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|32
1729143300000|2024-10-17 05:35:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729143900000|2024-10-17 05:45:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|2
1729144200000|2024-10-17 05:50:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729144800000|2024-10-17 06:00:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729145100000|2024-10-17 06:05:00|9.58|9.53|9.57|9.52|9.59|9.54|9.57|9.52|10
1729145400000|2024-10-17 06:10:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729145700000|2024-10-17 06:15:00|9.59|9.54|9.62|9.57|9.62|9.57|9.59|9.54|6
1729146600000|2024-10-17 06:30:00|9.61|9.56|9.63|9.58|9.63|9.58|9.61|9.56|3
1729146900000|2024-10-17 06:35:00|9.64|9.59|9.62|9.57|9.64|9.59|9.62|9.57|5
1729147200000|2024-10-17 06:40:00|9.63|9.58|9.61|9.56|9.63|9.58|9.61|9.56|3
1729147500000|2024-10-17 06:45:00|9.62|9.57|9.6|9.55|9.63|9.58|9.6|9.55|7
1729148100000|2024-10-17 06:55:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729148400000|2024-10-17 07:00:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1729148700000|2024-10-17 07:05:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|3
1729149000000|2024-10-17 07:10:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729149300000|2024-10-17 07:15:00|9.59|9.54|9.55|9.5|9.59|9.54|9.55|9.5|7
1729149600000|2024-10-17 07:20:00|9.54|9.49|9.57|9.52|9.57|9.52|9.54|9.49|8
1729149900000|2024-10-17 07:25:00|9.56|9.51|9.56|9.51|9.57|9.52|9.55|9.5|9
1729150200000|2024-10-17 07:30:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|6
1729150500000|2024-10-17 07:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729150800000|2024-10-17 07:40:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729151100000|2024-10-17 07:45:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1729151400000|2024-10-17 07:50:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|5
1729151700000|2024-10-17 07:55:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729152000000|2024-10-17 08:00:00|9.55|9.5|9.58|9.53|9.59|9.54|9.55|9.5|6
1729152300000|2024-10-17 08:05:00|9.59|9.54|9.57|9.52|9.59|9.54|9.57|9.52|3
1729152600000|2024-10-17 08:10:00|9.56|9.51|9.54|9.49|9.56|9.51|9.54|9.49|5
1729152900000|2024-10-17 08:15:00|9.55|9.5|9.56|9.51|9.56|9.51|9.54|9.49|6
1729153200000|2024-10-17 08:20:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729153500000|2024-10-17 08:25:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729154100000|2024-10-17 08:35:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729154400000|2024-10-17 08:40:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1729154700000|2024-10-17 08:45:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729155300000|2024-10-17 08:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1729155600000|2024-10-17 09:00:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729155900000|2024-10-17 09:05:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729156200000|2024-10-17 09:10:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729156500000|2024-10-17 09:15:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|4
1729156800000|2024-10-17 09:20:00|9.55|9.5|9.54|9.49|9.55|9.5|9.53|9.48|4
1729157100000|2024-10-17 09:25:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729157400000|2024-10-17 09:30:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729157700000|2024-10-17 09:35:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729158000000|2024-10-17 09:40:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|7
1729158300000|2024-10-17 09:45:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729158600000|2024-10-17 09:50:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729158900000|2024-10-17 09:55:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729159200000|2024-10-17 10:00:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729159500000|2024-10-17 10:05:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729160400000|2024-10-17 10:20:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729161000000|2024-10-17 10:30:00|9.53|9.48|9.49|9.44|9.53|9.48|9.49|9.44|5
1729161300000|2024-10-17 10:35:00|9.48|9.43|9.48|9.43|9.49|9.44|9.47|9.42|13
1729161900000|2024-10-17 10:45:00|9.49|9.44|9.51|9.46|9.51|9.46|9.49|9.44|2
1729162200000|2024-10-17 10:50:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729163100000|2024-10-17 11:05:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1729163400000|2024-10-17 11:10:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1729163700000|2024-10-17 11:15:00|9.49|9.44|9.46|9.41|9.49|9.44|9.46|9.41|4
1729164000000|2024-10-17 11:20:00|9.47|9.42|9.46|9.41|9.47|9.42|9.44|9.39|6
1729164300000|2024-10-17 11:25:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1729164600000|2024-10-17 11:30:00|9.46|9.41|9.46|9.41|9.47|9.42|9.45|9.4|5
1729164900000|2024-10-17 11:35:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729165200000|2024-10-17 11:40:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729165500000|2024-10-17 11:45:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729165800000|2024-10-17 11:50:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1729166400000|2024-10-17 12:00:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729167000000|2024-10-17 12:10:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729167600000|2024-10-17 12:20:00|9.49|9.44|9.5|9.45|9.51|9.46|9.49|9.44|4
1729167900000|2024-10-17 12:25:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|2
1729168200000|2024-10-17 12:30:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729168500000|2024-10-17 12:35:00|9.51|9.46|9.52|9.47|9.52|9.47|9.5|9.45|4
1729168800000|2024-10-17 12:40:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1729169700000|2024-10-17 12:55:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1729170000000|2024-10-17 13:00:00|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|3
1729170300000|2024-10-17 13:05:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1729170600000|2024-10-17 13:10:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729170900000|2024-10-17 13:15:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|3
1729171200000|2024-10-17 13:20:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1729171500000|2024-10-17 13:25:00|9.51|9.46|9.49|9.44|9.51|9.46|9.48|9.43|5
1729171800000|2024-10-17 13:30:00|9.48|9.43|9.48|9.43|9.49|9.44|9.47|9.42|31
1729172100000|2024-10-17 13:35:00|9.47|9.42|9.45|9.4|9.48|9.43|9.44|9.39|9
1729172400000|2024-10-17 13:40:00|9.46|9.41|9.49|9.44|9.49|9.44|9.45|9.4|8
1729172700000|2024-10-17 13:45:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|5
1729173000000|2024-10-17 13:50:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|5
1729173300000|2024-10-17 13:55:00|9.5|9.45|9.48|9.43|9.5|9.45|9.48|9.43|3
1729173600000|2024-10-17 14:00:00|9.49|9.44|9.48|9.43|9.49|9.44|9.47|9.42|6
1729173900000|2024-10-17 14:05:00|9.47|9.42|9.47|9.42|9.47|9.42|9.44|9.39|19
1729174200000|2024-10-17 14:10:00|9.46|9.41|9.5|9.45|9.5|9.45|9.46|9.41|5
1729174500000|2024-10-17 14:15:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|7
1729174800000|2024-10-17 14:20:00|9.5|9.45|9.52|9.47|9.53|9.48|9.5|9.45|7
1729175100000|2024-10-17 14:25:00|9.51|9.46|9.51|9.46|9.52|9.47|9.49|9.44|13
1729175400000|2024-10-17 14:30:00|9.52|9.47|9.51|9.46|9.52|9.47|9.49|9.44|12
1729175700000|2024-10-17 14:35:00|9.5|9.45|9.51|9.46|9.52|9.47|9.49|9.44|12
1729176000000|2024-10-17 14:40:00|9.52|9.47|9.51|9.46|9.52|9.47|9.5|9.45|6
1729176300000|2024-10-17 14:45:00|9.5|9.45|9.51|9.46|9.51|9.46|9.49|9.44|8
1729176600000|2024-10-17 14:50:00|9.5|9.45|9.52|9.47|9.52|9.47|9.5|9.45|5
1729177200000|2024-10-17 15:00:00|9.51|9.46|9.51|9.46|9.52|9.47|9.5|9.45|7
1729177500000|2024-10-17 15:05:00|9.5|9.45|9.53|9.48|9.53|9.48|9.5|9.45|8
1729177800000|2024-10-17 15:10:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729178100000|2024-10-17 15:15:00|9.52|9.47|9.54|9.49|9.54|9.49|9.51|9.46|13
1729178400000|2024-10-17 15:20:00|9.55|9.5|9.57|9.52|9.57|9.52|9.54|9.49|7
1729179000000|2024-10-17 15:30:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729179300000|2024-10-17 15:35:00|9.55|9.5|9.55|9.5|9.57|9.52|9.55|9.5|51
1729179600000|2024-10-17 15:40:00|9.56|9.51|9.55|9.5|9.57|9.52|9.55|9.5|24
1729179900000|2024-10-17 15:45:00|9.56|9.51|9.55|9.5|9.56|9.51|9.54|9.49|50
1729180200000|2024-10-17 15:50:00|9.54|9.49|9.55|9.5|9.56|9.51|9.54|9.49|26
1729180500000|2024-10-17 15:55:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729180800000|2024-10-17 16:00:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729181100000|2024-10-17 16:05:00|9.56|9.51|9.53|9.48|9.56|9.51|9.53|9.48|17
1729181400000|2024-10-17 16:10:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1729181700000|2024-10-17 16:15:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729182300000|2024-10-17 16:25:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|21
1729182600000|2024-10-17 16:30:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1729182900000|2024-10-17 16:35:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|8
1729183200000|2024-10-17 16:40:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|15
1729183500000|2024-10-17 16:45:00|9.49|9.44|9.48|9.43|9.49|9.44|9.47|9.42|8
1729183800000|2024-10-17 16:50:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|6
1729184100000|2024-10-17 16:55:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1729184400000|2024-10-17 17:00:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|18
1729184700000|2024-10-17 17:05:00|9.5|9.45|9.49|9.44|9.51|9.46|9.49|9.44|8
1729185000000|2024-10-17 17:10:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|3
1729185300000|2024-10-17 17:15:00|9.51|9.46|9.51|9.46|9.52|9.47|9.5|9.45|9
1729185600000|2024-10-17 17:20:00|9.5|9.45|9.47|9.42|9.5|9.45|9.46|9.41|6
1729185900000|2024-10-17 17:25:00|9.46|9.41|9.46|9.41|9.47|9.42|9.45|9.4|29
1729186200000|2024-10-17 17:30:00|9.45|9.4|9.48|9.43|9.49|9.44|9.45|9.4|20
1729186500000|2024-10-17 17:35:00|9.47|9.42|9.5|9.45|9.5|9.45|9.47|9.42|14
1729186800000|2024-10-17 17:40:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729187100000|2024-10-17 17:45:00|9.51|9.46|9.52|9.47|9.52|9.47|9.5|9.45|48
1729187400000|2024-10-17 17:50:00|9.51|9.46|9.51|9.46|9.52|9.47|9.5|9.45|47
1729187700000|2024-10-17 17:55:00|9.5|9.45|9.49|9.44|9.51|9.46|9.48|9.43|20
1729188000000|2024-10-17 18:00:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1729188300000|2024-10-17 18:05:00|9.47|9.42|9.44|9.39|9.47|9.42|9.43|9.38|26
1729188600000|2024-10-17 18:10:00|9.43|9.38|9.45|9.4|9.45|9.4|9.43|9.38|69
1729188900000|2024-10-17 18:15:00|9.46|9.41|9.47|9.42|9.47|9.42|9.44|9.39|78
1729189200000|2024-10-17 18:20:00|9.46|9.41|9.47|9.42|9.47|9.42|9.45|9.4|40
1729189500000|2024-10-17 18:25:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|9
1729189800000|2024-10-17 18:30:00|9.49|9.44|9.47|9.42|9.49|9.44|9.46|9.41|79
1729190100000|2024-10-17 18:35:00|9.46|9.41|9.49|9.44|9.5|9.45|9.46|9.41|30
1729190400000|2024-10-17 18:40:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|13
1729190700000|2024-10-17 18:45:00|9.49|9.44|9.49|9.44|9.51|9.46|9.49|9.44|71
1729191000000|2024-10-17 18:50:00|9.5|9.45|9.48|9.43|9.5|9.45|9.48|9.43|13
1729191300000|2024-10-17 18:55:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|42
1729191600000|2024-10-17 19:00:00|9.49|9.44|9.47|9.42|9.49|9.44|9.47|9.42|19
1729191900000|2024-10-17 19:05:00|9.48|9.43|9.49|9.44|9.49|9.44|9.47|9.42|14
1729192200000|2024-10-17 19:10:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|38
1729192500000|2024-10-17 19:15:00|9.48|9.43|9.5|9.45|9.5|9.45|9.48|9.43|7
1729192800000|2024-10-17 19:20:00|9.49|9.44|9.5|9.45|9.5|9.45|9.48|9.43|20
1729193100000|2024-10-17 19:25:00|9.49|9.44|9.52|9.47|9.52|9.47|9.49|9.44|12
1729193400000|2024-10-17 19:30:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|85
1729193700000|2024-10-17 19:35:00|9.52|9.47|9.51|9.46|9.52|9.47|9.5|9.45|18
1729194000000|2024-10-17 19:40:00|9.52|9.47|9.51|9.46|9.52|9.47|9.5|9.45|22
1729194300000|2024-10-17 19:45:00|9.52|9.47|9.52|9.47|9.52|9.47|9.5|9.45|21
1729194600000|2024-10-17 19:50:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|12
1729194900000|2024-10-17 19:55:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1729195200000|2024-10-17 20:00:00|9.51|9.46|9.53|9.48|9.54|9.49|9.51|9.46|13
1729195500000|2024-10-17 20:05:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729195800000|2024-10-17 20:10:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|7
1729196100000|2024-10-17 20:15:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1729196400000|2024-10-17 20:20:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|5
1729196700000|2024-10-17 20:25:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1729197000000|2024-10-17 20:30:00|9.52|9.47|9.51|9.46|9.53|9.48|9.51|9.46|4
1729197300000|2024-10-17 20:35:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1729198500000|2024-10-17 20:55:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729198800000|2024-10-17 21:00:00|9.49|9.44|9.51|9.46|9.51|9.46|9.49|9.44|3
1729199100000|2024-10-17 21:05:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1729199400000|2024-10-17 21:10:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729199700000|2024-10-17 21:15:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729200300000|2024-10-17 21:25:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|23
1729200600000|2024-10-17 21:30:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|12
1729200900000|2024-10-17 21:35:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|25
1729201200000|2024-10-17 21:40:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|48
1729202100000|2024-10-17 21:55:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729202400000|2024-10-17 22:00:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1729203000000|2024-10-17 22:10:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729203900000|2024-10-17 22:25:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729204200000|2024-10-17 22:30:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1729204800000|2024-10-17 22:40:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729205100000|2024-10-17 22:45:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|9
1729205700000|2024-10-17 22:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729206300000|2024-10-17 23:05:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729206600000|2024-10-17 23:10:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1729206900000|2024-10-17 23:15:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729207500000|2024-10-17 23:25:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1729207800000|2024-10-17 23:30:00|9.57|9.52|9.55|9.5|9.57|9.52|9.54|9.49|7
1729208100000|2024-10-17 23:35:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729208700000|2024-10-17 23:45:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|24
1729209000000|2024-10-17 23:50:00|9.52|9.47|9.54|9.49|9.54|9.49|9.52|9.47|5
1729209300000|2024-10-17 23:55:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729209600000|2024-10-18 00:00:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|13
1729209900000|2024-10-18 00:05:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|18
1729210200000|2024-10-18 00:10:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1729210500000|2024-10-18 00:15:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|3
1729210800000|2024-10-18 00:20:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|17
1729211100000|2024-10-18 00:25:00|9.54|9.49|9.53|9.48|9.54|9.49|9.52|9.47|8
1729211400000|2024-10-18 00:30:00|9.52|9.47|9.5|9.45|9.53|9.48|9.5|9.45|13
1729211700000|2024-10-18 00:35:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1729212000000|2024-10-18 00:40:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|24
1729212300000|2024-10-18 00:45:00|9.5|9.45|9.48|9.43|9.5|9.45|9.48|9.43|17
1729212600000|2024-10-18 00:50:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1729212900000|2024-10-18 00:55:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729213500000|2024-10-18 01:05:00|9.49|9.44|9.53|9.48|9.53|9.48|9.49|9.44|5
1729214100000|2024-10-18 01:15:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729214400000|2024-10-18 01:20:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1729214700000|2024-10-18 01:25:00|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|5
1729215000000|2024-10-18 01:30:00|9.56|9.51|9.56|9.51|9.57|9.52|9.55|9.5|7
1729215300000|2024-10-18 01:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729215600000|2024-10-18 01:40:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729215900000|2024-10-18 01:45:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|10
1729216200000|2024-10-18 01:50:00|9.61|9.56|9.61|9.56|9.61|9.56|9.59|9.54|35
1729216500000|2024-10-18 01:55:00|9.6|9.55|9.59|9.54|9.62|9.57|9.59|9.54|46
1729216800000|2024-10-18 02:00:00|9.6|9.55|9.57|9.52|9.6|9.55|9.57|9.52|12
1729217100000|2024-10-18 02:05:00|9.58|9.53|9.57|9.52|9.58|9.53|9.56|9.51|22
1729217400000|2024-10-18 02:10:00|9.56|9.51|9.55|9.5|9.57|9.52|9.55|9.5|46
1729217700000|2024-10-18 02:15:00|9.54|9.49|9.55|9.5|9.56|9.51|9.54|9.49|10
1729218000000|2024-10-18 02:20:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|56
1729218300000|2024-10-18 02:25:00|9.56|9.51|9.55|9.5|9.56|9.51|9.54|9.49|4
1729218600000|2024-10-18 02:30:00|9.56|9.51|9.57|9.52|9.57|9.52|9.55|9.5|96
1729218900000|2024-10-18 02:35:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|68
1729219200000|2024-10-18 02:40:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1729219500000|2024-10-18 02:45:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729219800000|2024-10-18 02:50:00|9.59|9.54|9.6|9.55|9.61|9.56|9.59|9.54|6
1729220100000|2024-10-18 02:55:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|36
1729220400000|2024-10-18 03:00:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|14
1729221300000|2024-10-18 03:15:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|15
1729221600000|2024-10-18 03:20:00|9.6|9.55|9.61|9.56|9.62|9.57|9.6|9.55|52
1729221900000|2024-10-18 03:25:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1729222200000|2024-10-18 03:30:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|8
1729222800000|2024-10-18 03:40:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729223100000|2024-10-18 03:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1729223400000|2024-10-18 03:50:00|9.62|9.57|9.6|9.55|9.62|9.57|9.6|9.55|21
1729223700000|2024-10-18 03:55:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|30
1729224000000|2024-10-18 04:00:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|16
1729224300000|2024-10-18 04:05:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|43
1729224600000|2024-10-18 04:10:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1729224900000|2024-10-18 04:15:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|31
1729225200000|2024-10-18 04:20:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729225500000|2024-10-18 04:25:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729225800000|2024-10-18 04:30:00|9.6|9.55|9.59|9.54|9.61|9.56|9.59|9.54|30
1729226100000|2024-10-18 04:35:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|8
1729226700000|2024-10-18 04:45:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|17
1729227000000|2024-10-18 04:50:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729227600000|2024-10-18 05:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729227900000|2024-10-18 05:05:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1729228200000|2024-10-18 05:10:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|19
1729228500000|2024-10-18 05:15:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729228800000|2024-10-18 05:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|13
1729229100000|2024-10-18 05:25:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|24
1729229400000|2024-10-18 05:30:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729229700000|2024-10-18 05:35:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|12
1729230000000|2024-10-18 05:40:00|9.59|9.54|9.58|9.53|9.59|9.54|9.57|9.52|4
1729230300000|2024-10-18 05:45:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729230600000|2024-10-18 05:50:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|13
1729231200000|2024-10-18 06:00:00|9.58|9.53|9.59|9.54|9.6|9.55|9.58|9.53|16
1729231500000|2024-10-18 06:05:00|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|37
1729231800000|2024-10-18 06:10:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|8
1729232100000|2024-10-18 06:15:00|9.61|9.56|9.6|9.55|9.62|9.57|9.6|9.55|18
1729232400000|2024-10-18 06:20:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|40
1729232700000|2024-10-18 06:25:00|9.63|9.58|9.61|9.56|9.63|9.58|9.6|9.55|17
1729233000000|2024-10-18 06:30:00|9.62|9.57|9.61|9.56|9.63|9.58|9.6|9.55|28
1729233300000|2024-10-18 06:35:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|39
1729233600000|2024-10-18 06:40:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|61
1729233900000|2024-10-18 06:45:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|39
1729234200000|2024-10-18 06:50:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|92
1729234500000|2024-10-18 06:55:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|15
1729235100000|2024-10-18 07:05:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|21
1729235700000|2024-10-18 07:15:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|9
1729236000000|2024-10-18 07:20:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729236300000|2024-10-18 07:25:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729236600000|2024-10-18 07:30:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|28
1729236900000|2024-10-18 07:35:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|45
1729237200000|2024-10-18 07:40:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|16
1729237500000|2024-10-18 07:45:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729237800000|2024-10-18 07:50:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729238100000|2024-10-18 07:55:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|23
1729238700000|2024-10-18 08:05:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|6
1729239000000|2024-10-18 08:10:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|20
1729239300000|2024-10-18 08:15:00|9.62|9.57|9.61|9.56|9.62|9.57|9.6|9.55|32
1729239600000|2024-10-18 08:20:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729239900000|2024-10-18 08:25:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|78
1729240200000|2024-10-18 08:30:00|9.6|9.55|9.61|9.56|9.62|9.57|9.6|9.55|32
1729240500000|2024-10-18 08:35:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|11
1729241100000|2024-10-18 08:45:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729241400000|2024-10-18 08:50:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|29
1729241700000|2024-10-18 08:55:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|12
1729242000000|2024-10-18 09:00:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|32
1729242300000|2024-10-18 09:05:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729242600000|2024-10-18 09:10:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|47
1729242900000|2024-10-18 09:15:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|59
1729243200000|2024-10-18 09:20:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729243500000|2024-10-18 09:25:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|4
1729243800000|2024-10-18 09:30:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|29
1729244100000|2024-10-18 09:35:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729244700000|2024-10-18 09:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729245000000|2024-10-18 09:50:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729245600000|2024-10-18 10:00:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1729245900000|2024-10-18 10:05:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|4
1729246500000|2024-10-18 10:15:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1729246800000|2024-10-18 10:20:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729247100000|2024-10-18 10:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729247400000|2024-10-18 10:30:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729248300000|2024-10-18 10:45:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729248600000|2024-10-18 10:50:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729248900000|2024-10-18 10:55:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729249500000|2024-10-18 11:05:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729250100000|2024-10-18 11:15:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1729251600000|2024-10-18 11:40:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729253100000|2024-10-18 12:05:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729254000000|2024-10-18 12:20:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729254300000|2024-10-18 12:25:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729254600000|2024-10-18 12:30:00|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|3
1729255200000|2024-10-18 12:40:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729255500000|2024-10-18 12:45:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729256700000|2024-10-18 13:05:00|9.69|9.64|9.71|9.66|9.71|9.66|9.68|9.63|7
1729257000000|2024-10-18 13:10:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729258200000|2024-10-18 13:30:00|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|6
1729258500000|2024-10-18 13:35:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729258800000|2024-10-18 13:40:00|9.67|9.62|9.69|9.64|9.69|9.64|9.67|9.62|7
1729259100000|2024-10-18 13:45:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729259700000|2024-10-18 13:55:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|3
1729260000000|2024-10-18 14:00:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|51
1729260300000|2024-10-18 14:05:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729260900000|2024-10-18 14:15:00|9.66|9.61|9.69|9.64|9.69|9.64|9.66|9.61|10
1729261200000|2024-10-18 14:20:00|9.68|9.63|9.66|9.61|9.68|9.63|9.66|9.61|5
1729261500000|2024-10-18 14:25:00|9.65|9.6|9.66|9.61|9.66|9.61|9.63|9.58|8
1729261800000|2024-10-18 14:30:00|9.67|9.62|9.69|9.64|9.7|9.65|9.67|9.62|7
1729262100000|2024-10-18 14:35:00|9.68|9.63|9.7|9.65|9.71|9.66|9.68|9.63|15
1729262400000|2024-10-18 14:40:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|7
1729262700000|2024-10-18 14:45:00|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|5
1729263000000|2024-10-18 14:50:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|8
1729263300000|2024-10-18 14:55:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729263600000|2024-10-18 15:00:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729264200000|2024-10-18 15:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729264500000|2024-10-18 15:15:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729264800000|2024-10-18 15:20:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729265400000|2024-10-18 15:30:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|25
1729265700000|2024-10-18 15:35:00|9.67|9.62|9.69|9.64|9.69|9.64|9.67|9.62|7
1729266000000|2024-10-18 15:40:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729266600000|2024-10-18 15:50:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729266900000|2024-10-18 15:55:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729267200000|2024-10-18 16:00:00|9.63|9.58|9.62|9.57|9.64|9.59|9.62|9.57|6
1729267500000|2024-10-18 16:05:00|9.63|9.58|9.61|9.56|9.63|9.58|9.61|9.56|5
1729268100000|2024-10-18 16:15:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1729268400000|2024-10-18 16:20:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729269300000|2024-10-18 16:35:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729270200000|2024-10-18 16:50:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729270500000|2024-10-18 16:55:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729270800000|2024-10-18 17:00:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729271400000|2024-10-18 17:10:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729272300000|2024-10-18 17:25:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|3
1729273200000|2024-10-18 17:40:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1729273500000|2024-10-18 17:45:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1729274100000|2024-10-18 17:55:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|9
1729275000000|2024-10-18 18:10:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1729275600000|2024-10-18 18:20:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729277100000|2024-10-18 18:45:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729277700000|2024-10-18 18:55:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729278300000|2024-10-18 19:05:00|9.68|9.63|9.69|9.64|9.71|9.66|9.68|9.63|8
1729278600000|2024-10-18 19:10:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729279500000|2024-10-18 19:25:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|60
1729281000000|2024-10-18 19:50:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729281600000|2024-10-18 20:00:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729281900000|2024-10-18 20:05:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729282500000|2024-10-18 20:15:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1729282800000|2024-10-18 20:20:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729283100000|2024-10-18 20:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729326000000|2024-10-19 08:20:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1729326300000|2024-10-19 08:25:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|3
1729326600000|2024-10-19 08:30:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729327500000|2024-10-19 08:45:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1729327800000|2024-10-19 08:50:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1729328400000|2024-10-19 09:00:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1729329000000|2024-10-19 09:10:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729329600000|2024-10-19 09:20:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|10
1729329900000|2024-10-19 09:25:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729330200000|2024-10-19 09:30:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729330500000|2024-10-19 09:35:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729331100000|2024-10-19 09:45:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1729332000000|2024-10-19 10:00:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729332300000|2024-10-19 10:05:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729332600000|2024-10-19 10:10:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|11
1729332900000|2024-10-19 10:15:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729333200000|2024-10-19 10:20:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729335900000|2024-10-19 11:05:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|6
1729336200000|2024-10-19 11:10:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729336500000|2024-10-19 11:15:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1729336800000|2024-10-19 11:20:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729337100000|2024-10-19 11:25:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1729337400000|2024-10-19 11:30:00|9.63|9.58|9.62|9.57|9.64|9.59|9.62|9.57|4
1729337700000|2024-10-19 11:35:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1729338000000|2024-10-19 11:40:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1729338300000|2024-10-19 11:45:00|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|5
1729338600000|2024-10-19 11:50:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|6
1729338900000|2024-10-19 11:55:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729339200000|2024-10-19 12:00:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|20
1729339500000|2024-10-19 12:05:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|12
1729340100000|2024-10-19 12:15:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729340400000|2024-10-19 12:20:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|32
1729340700000|2024-10-19 12:25:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|12
1729341000000|2024-10-19 12:30:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|61
1729341300000|2024-10-19 12:35:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|42
1729341600000|2024-10-19 12:40:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|16
1729341900000|2024-10-19 12:45:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1729342800000|2024-10-19 13:00:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1729343100000|2024-10-19 13:05:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729343700000|2024-10-19 13:15:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729344000000|2024-10-19 13:20:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|14
1729344300000|2024-10-19 13:25:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|16
1729344600000|2024-10-19 13:30:00|9.71|9.66|9.73|9.68|9.74|9.69|9.7|9.65|43
1729344900000|2024-10-19 13:35:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729345200000|2024-10-19 13:40:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1729345500000|2024-10-19 13:45:00|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|3
1729345800000|2024-10-19 13:50:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729346100000|2024-10-19 13:55:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729346400000|2024-10-19 14:00:00|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|3
1729346700000|2024-10-19 14:05:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729347600000|2024-10-19 14:20:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729347900000|2024-10-19 14:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729348200000|2024-10-19 14:30:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|9
1729348500000|2024-10-19 14:35:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|7
1729348800000|2024-10-19 14:40:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|13
1729349700000|2024-10-19 14:55:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|27
1729350000000|2024-10-19 15:00:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|12
1729350300000|2024-10-19 15:05:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1729350600000|2024-10-19 15:10:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|30
1729351200000|2024-10-19 15:20:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1729351500000|2024-10-19 15:25:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|10
1729351800000|2024-10-19 15:30:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729352100000|2024-10-19 15:35:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|47
1729352400000|2024-10-19 15:40:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|70
1729352700000|2024-10-19 15:45:00|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|48
1729353000000|2024-10-19 15:50:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|47
1729353300000|2024-10-19 15:55:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|67
1729353600000|2024-10-19 16:00:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|28
1729354200000|2024-10-19 16:10:00|9.71|9.66|9.68|9.63|9.71|9.66|9.68|9.63|6
1729354500000|2024-10-19 16:15:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1729354800000|2024-10-19 16:20:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1729355100000|2024-10-19 16:25:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729355400000|2024-10-19 16:30:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1729355700000|2024-10-19 16:35:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1729356300000|2024-10-19 16:45:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729356600000|2024-10-19 16:50:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729356900000|2024-10-19 16:55:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729357200000|2024-10-19 17:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729357800000|2024-10-19 17:10:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729358100000|2024-10-19 17:15:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729359300000|2024-10-19 17:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729359900000|2024-10-19 17:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729360800000|2024-10-19 18:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1729361100000|2024-10-19 18:05:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1729361400000|2024-10-19 18:10:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729361700000|2024-10-19 18:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729362000000|2024-10-19 18:20:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729362300000|2024-10-19 18:25:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1729362600000|2024-10-19 18:30:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729363500000|2024-10-19 18:45:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729363800000|2024-10-19 18:50:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729364100000|2024-10-19 18:55:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729364400000|2024-10-19 19:00:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729364700000|2024-10-19 19:05:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729365000000|2024-10-19 19:10:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729365300000|2024-10-19 19:15:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729365600000|2024-10-19 19:20:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729366200000|2024-10-19 19:30:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729366500000|2024-10-19 19:35:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729366800000|2024-10-19 19:40:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729367100000|2024-10-19 19:45:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729367400000|2024-10-19 19:50:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|48
1729368000000|2024-10-19 20:00:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729368300000|2024-10-19 20:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729368600000|2024-10-19 20:10:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729368900000|2024-10-19 20:15:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729369200000|2024-10-19 20:20:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|5
1729369500000|2024-10-19 20:25:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729369800000|2024-10-19 20:30:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729370100000|2024-10-19 20:35:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729370400000|2024-10-19 20:40:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729370700000|2024-10-19 20:45:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729371000000|2024-10-19 20:50:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|5
1729371300000|2024-10-19 20:55:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729371900000|2024-10-19 21:05:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729372800000|2024-10-19 21:20:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729373100000|2024-10-19 21:25:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729374900000|2024-10-19 21:55:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1729375200000|2024-10-19 22:00:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729375500000|2024-10-19 22:05:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729376100000|2024-10-19 22:15:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729376400000|2024-10-19 22:20:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|5
1729376700000|2024-10-19 22:25:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729377000000|2024-10-19 22:30:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729377600000|2024-10-19 22:40:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1729377900000|2024-10-19 22:45:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1729378500000|2024-10-19 22:55:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|2
1729379100000|2024-10-19 23:05:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729380300000|2024-10-19 23:25:00|9.76|9.71|9.74|9.69|9.76|9.71|9.74|9.69|5
1729380900000|2024-10-19 23:35:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729381200000|2024-10-19 23:40:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729381500000|2024-10-19 23:45:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1729381800000|2024-10-19 23:50:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|3
1729382100000|2024-10-19 23:55:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|4
1729382400000|2024-10-20 00:00:00|9.71|9.66|9.73|9.68|9.73|9.68|9.71|9.66|3
1729382700000|2024-10-20 00:05:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729383300000|2024-10-20 00:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729383600000|2024-10-20 00:20:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729383900000|2024-10-20 00:25:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729384200000|2024-10-20 00:30:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729384500000|2024-10-20 00:35:00|9.73|9.68|9.71|9.66|9.73|9.68|9.71|9.66|7
1729384800000|2024-10-20 00:40:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1729385400000|2024-10-20 00:50:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729386000000|2024-10-20 01:00:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729386300000|2024-10-20 01:05:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1729386600000|2024-10-20 01:10:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1729387200000|2024-10-20 01:20:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729387500000|2024-10-20 01:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729387800000|2024-10-20 01:30:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729389000000|2024-10-20 01:50:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729389300000|2024-10-20 01:55:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729389900000|2024-10-20 02:05:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1729390200000|2024-10-20 02:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729390500000|2024-10-20 02:15:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729390800000|2024-10-20 02:20:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729391100000|2024-10-20 02:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729391400000|2024-10-20 02:30:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729391700000|2024-10-20 02:35:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729392000000|2024-10-20 02:40:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729392300000|2024-10-20 02:45:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729393200000|2024-10-20 03:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729393500000|2024-10-20 03:05:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|4
1729393800000|2024-10-20 03:10:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729394400000|2024-10-20 03:20:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1729394700000|2024-10-20 03:25:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729395900000|2024-10-20 03:45:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729396200000|2024-10-20 03:50:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729396500000|2024-10-20 03:55:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729396800000|2024-10-20 04:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729397100000|2024-10-20 04:05:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729397400000|2024-10-20 04:10:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729397700000|2024-10-20 04:15:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729398000000|2024-10-20 04:20:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729398300000|2024-10-20 04:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729398600000|2024-10-20 04:30:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729398900000|2024-10-20 04:35:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729399200000|2024-10-20 04:40:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|12
1729399500000|2024-10-20 04:45:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|6
1729400100000|2024-10-20 04:55:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729400400000|2024-10-20 05:00:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|5
1729400700000|2024-10-20 05:05:00|9.67|9.62|9.68|9.63|9.69|9.64|9.67|9.62|4
1729401000000|2024-10-20 05:10:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1729401300000|2024-10-20 05:15:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1729401600000|2024-10-20 05:20:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1729402500000|2024-10-20 05:35:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729403700000|2024-10-20 05:55:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729404000000|2024-10-20 06:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729404300000|2024-10-20 06:05:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729404600000|2024-10-20 06:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729404900000|2024-10-20 06:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729405200000|2024-10-20 06:20:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729405500000|2024-10-20 06:25:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729405800000|2024-10-20 06:30:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1729406400000|2024-10-20 06:40:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729406700000|2024-10-20 06:45:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729407300000|2024-10-20 06:55:00|9.7|9.65|9.71|9.66|9.72|9.67|9.7|9.65|4
1729407600000|2024-10-20 07:00:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729407900000|2024-10-20 07:05:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1729408200000|2024-10-20 07:10:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729409400000|2024-10-20 07:30:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729409700000|2024-10-20 07:35:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729410600000|2024-10-20 07:50:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729411200000|2024-10-20 08:00:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729411500000|2024-10-20 08:05:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729412400000|2024-10-20 08:20:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729413000000|2024-10-20 08:30:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|9
1729413600000|2024-10-20 08:40:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729413900000|2024-10-20 08:45:00|9.67|9.62|9.66|9.61|9.68|9.63|9.66|9.61|4
1729414200000|2024-10-20 08:50:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729414500000|2024-10-20 08:55:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729414800000|2024-10-20 09:00:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729415100000|2024-10-20 09:05:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729415400000|2024-10-20 09:10:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729416300000|2024-10-20 09:25:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729416600000|2024-10-20 09:30:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1729416900000|2024-10-20 09:35:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729417200000|2024-10-20 09:40:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|5
1729417800000|2024-10-20 09:50:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729418100000|2024-10-20 09:55:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1729418400000|2024-10-20 10:00:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|7
1729418700000|2024-10-20 10:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729419000000|2024-10-20 10:10:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1729419300000|2024-10-20 10:15:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1729419600000|2024-10-20 10:20:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729420200000|2024-10-20 10:30:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729420500000|2024-10-20 10:35:00|9.7|9.65|9.67|9.62|9.71|9.66|9.66|9.61|14
1729420800000|2024-10-20 10:40:00|9.66|9.61|9.69|9.64|9.7|9.65|9.66|9.61|20
1729421100000|2024-10-20 10:45:00|9.68|9.63|9.67|9.62|9.69|9.64|9.66|9.61|16
1729421400000|2024-10-20 10:50:00|9.68|9.63|9.66|9.61|9.68|9.63|9.65|9.6|9
1729421700000|2024-10-20 10:55:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729422000000|2024-10-20 11:00:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|4
1729422300000|2024-10-20 11:05:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729422600000|2024-10-20 11:10:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1729422900000|2024-10-20 11:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729423500000|2024-10-20 11:25:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729423800000|2024-10-20 11:30:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729424100000|2024-10-20 11:35:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729424400000|2024-10-20 11:40:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729425000000|2024-10-20 11:50:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729425600000|2024-10-20 12:00:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1729425900000|2024-10-20 12:05:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729426200000|2024-10-20 12:10:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729426500000|2024-10-20 12:15:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729426800000|2024-10-20 12:20:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1729427700000|2024-10-20 12:35:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729428000000|2024-10-20 12:40:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729428300000|2024-10-20 12:45:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729428600000|2024-10-20 12:50:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|7
1729428900000|2024-10-20 12:55:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1729429200000|2024-10-20 13:00:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1729429500000|2024-10-20 13:05:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729429800000|2024-10-20 13:10:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729430100000|2024-10-20 13:15:00|9.68|9.63|9.66|9.61|9.68|9.63|9.65|9.6|7
1729430400000|2024-10-20 13:20:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|7
1729430700000|2024-10-20 13:25:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|23
1729431000000|2024-10-20 13:30:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1729431300000|2024-10-20 13:35:00|9.67|9.62|9.69|9.64|9.69|9.64|9.66|9.61|7
1729431600000|2024-10-20 13:40:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1729431900000|2024-10-20 13:45:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729432500000|2024-10-20 13:55:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729432800000|2024-10-20 14:00:00|9.71|9.66|9.72|9.67|9.73|9.68|9.7|9.65|12
1729433100000|2024-10-20 14:05:00|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|7
1729433400000|2024-10-20 14:10:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729433700000|2024-10-20 14:15:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729434000000|2024-10-20 14:20:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|8
1729434300000|2024-10-20 14:25:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|4
1729434600000|2024-10-20 14:30:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1729434900000|2024-10-20 14:35:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1729435800000|2024-10-20 14:50:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1729436100000|2024-10-20 14:55:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729436400000|2024-10-20 15:00:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729436700000|2024-10-20 15:05:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1729437000000|2024-10-20 15:10:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729437300000|2024-10-20 15:15:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|2
1729437600000|2024-10-20 15:20:00|9.7|9.65|9.7|9.65|9.71|9.66|9.67|9.62|19
1729437900000|2024-10-20 15:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|5
1729438200000|2024-10-20 15:30:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|11
1729438500000|2024-10-20 15:35:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729438800000|2024-10-20 15:40:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729439400000|2024-10-20 15:50:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729439700000|2024-10-20 15:55:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729440000000|2024-10-20 16:00:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|5
1729440300000|2024-10-20 16:05:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|8
1729440600000|2024-10-20 16:10:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729440900000|2024-10-20 16:15:00|9.75|9.7|9.73|9.68|9.75|9.7|9.73|9.68|3
1729441200000|2024-10-20 16:20:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|3
1729442700000|2024-10-20 16:45:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729443000000|2024-10-20 16:50:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|4
1729443300000|2024-10-20 16:55:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729443600000|2024-10-20 17:00:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729444200000|2024-10-20 17:10:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729444800000|2024-10-20 17:20:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729445100000|2024-10-20 17:25:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729445400000|2024-10-20 17:30:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|6
1729445700000|2024-10-20 17:35:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729446000000|2024-10-20 17:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729446600000|2024-10-20 17:50:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729446900000|2024-10-20 17:55:00|9.72|9.67|9.72|9.67|9.72|9.67|9.72|9.67|1
1729447200000|2024-10-20 18:00:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|3
1729447500000|2024-10-20 18:05:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729447800000|2024-10-20 18:10:00|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|3
1729448100000|2024-10-20 18:15:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|3
1729448400000|2024-10-20 18:20:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1729449000000|2024-10-20 18:30:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729449600000|2024-10-20 18:40:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729449900000|2024-10-20 18:45:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|3
1729450800000|2024-10-20 19:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729451700000|2024-10-20 19:15:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729452300000|2024-10-20 19:25:00|9.76|9.51|9.76|9.51|9.76|9.51|9.76|9.51|1
1729452600000|2024-10-20 19:30:00|9.75|9.5|9.75|9.5|9.76|9.51|9.74|9.49|5
1729452900000|2024-10-20 19:35:00|9.76|9.51|9.75|9.5|9.76|9.51|9.75|9.5|2
1729453200000|2024-10-20 19:40:00|9.76|9.51|9.76|9.51|9.76|9.51|9.75|9.5|5
1729453500000|2024-10-20 19:45:00|9.75|9.5|9.76|9.51|9.76|9.51|9.75|9.5|6
1729454700000|2024-10-20 20:05:00|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1729455000000|2024-10-20 20:10:00|9.78|9.53|9.78|9.53|9.78|9.53|9.78|9.53|1
1729455300000|2024-10-20 20:15:00|9.77|9.52|9.77|9.52|9.77|9.52|9.77|9.52|1
1729455600000|2024-10-20 20:20:00|9.78|9.53|9.78|9.53|9.78|9.53|9.78|9.53|1
1729455900000|2024-10-20 20:25:00|9.79|9.54|9.79|9.54|9.79|9.54|9.79|9.54|1
1729456800000|2024-10-20 20:40:00|9.78|9.53|9.8|9.55|9.8|9.55|9.78|9.53|5
1729457700000|2024-10-20 20:55:00|9.79|9.54|9.79|9.54|9.79|9.54|9.79|9.54|1
1729458000000|2024-10-20 21:00:00|9.8|9.55|9.69|9.64|9.8|9.66|9.69|9.55|5
1729458300000|2024-10-20 21:05:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1729458900000|2024-10-20 21:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729459500000|2024-10-20 21:25:00|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|4
1729459800000|2024-10-20 21:30:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729460100000|2024-10-20 21:35:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1729460400000|2024-10-20 21:40:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1729461000000|2024-10-20 21:50:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729461300000|2024-10-20 21:55:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729461600000|2024-10-20 22:00:00|9.66|9.61|9.68|9.63|9.69|9.64|9.66|9.61|7
1729461900000|2024-10-20 22:05:00|9.67|9.62|9.67|9.62|9.69|9.64|9.67|9.62|7
1729462200000|2024-10-20 22:10:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|10
1729462500000|2024-10-20 22:15:00|9.66|9.61|9.68|9.63|9.69|9.64|9.66|9.61|9
1729462800000|2024-10-20 22:20:00|9.69|9.64|9.69|9.64|9.7|9.65|9.68|9.63|5
1729463100000|2024-10-20 22:25:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729463400000|2024-10-20 22:30:00|9.7|9.65|9.71|9.66|9.71|9.66|9.69|9.64|4
1729463700000|2024-10-20 22:35:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729464000000|2024-10-20 22:40:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|6
1729464600000|2024-10-20 22:50:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1729465200000|2024-10-20 23:00:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729465500000|2024-10-20 23:05:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1729465800000|2024-10-20 23:10:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729466100000|2024-10-20 23:15:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729466400000|2024-10-20 23:20:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729466700000|2024-10-20 23:25:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729467000000|2024-10-20 23:30:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729467300000|2024-10-20 23:35:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|27
1729467600000|2024-10-20 23:40:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|36
1729467900000|2024-10-20 23:45:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|39
1729468200000|2024-10-20 23:50:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|19
1729468500000|2024-10-20 23:55:00|9.75|9.7|9.76|9.71|9.76|9.71|9.75|9.7|18
1729468800000|2024-10-21 00:00:00|9.75|9.7|9.75|9.7|9.76|9.71|9.74|9.69|29
1729469100000|2024-10-21 00:05:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|33
1729469400000|2024-10-21 00:10:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|15
1729469700000|2024-10-21 00:15:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|70
1729470000000|2024-10-21 00:20:00|9.76|9.71|9.75|9.7|9.76|9.71|9.75|9.7|102
1729470300000|2024-10-21 00:25:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|31
1729470600000|2024-10-21 00:30:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|35
1729470900000|2024-10-21 00:35:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|14
1729471200000|2024-10-21 00:40:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729471500000|2024-10-21 00:45:00|9.74|9.69|9.74|9.69|9.75|9.7|9.74|9.69|27
1729471800000|2024-10-21 00:50:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|6
1729472100000|2024-10-21 00:55:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|19
1729472400000|2024-10-21 01:00:00|9.74|9.69|9.74|9.69|9.74|9.69|9.72|9.67|15
1729472700000|2024-10-21 01:05:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|18
1729473000000|2024-10-21 01:10:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|30
1729473300000|2024-10-21 01:15:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|17
1729473600000|2024-10-21 01:20:00|9.74|9.69|9.75|9.7|9.76|9.71|9.74|9.69|28
1729474200000|2024-10-21 01:30:00|9.76|9.71|9.78|9.73|9.78|9.73|9.75|9.7|27
1729474500000|2024-10-21 01:35:00|9.77|9.72|9.77|9.72|9.78|9.73|9.76|9.71|25
1729474800000|2024-10-21 01:40:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|37
1729475100000|2024-10-21 01:45:00|9.77|9.72|9.77|9.72|9.77|9.72|9.76|9.71|13
1729475700000|2024-10-21 01:55:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729476000000|2024-10-21 02:00:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|26
1729476300000|2024-10-21 02:05:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|12
1729476600000|2024-10-21 02:10:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|32
1729476900000|2024-10-21 02:15:00|9.76|9.71|9.75|9.7|9.77|9.72|9.75|9.7|38
1729477200000|2024-10-21 02:20:00|9.74|9.69|9.75|9.7|9.75|9.7|9.73|9.68|4
1729477500000|2024-10-21 02:25:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729477800000|2024-10-21 02:30:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729478100000|2024-10-21 02:35:00|9.74|9.69|9.73|9.68|9.75|9.7|9.73|9.68|4
1729478400000|2024-10-21 02:40:00|9.72|9.67|9.72|9.67|9.72|9.67|9.7|9.65|5
1729478700000|2024-10-21 02:45:00|9.71|9.66|9.7|9.65|9.72|9.67|9.69|9.64|28
1729479000000|2024-10-21 02:50:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|56
1729479300000|2024-10-21 02:55:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|41
1729479600000|2024-10-21 03:00:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|65
1729480200000|2024-10-21 03:10:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|8
1729480500000|2024-10-21 03:15:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1729480800000|2024-10-21 03:20:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1729481100000|2024-10-21 03:25:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729481400000|2024-10-21 03:30:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|17
1729481700000|2024-10-21 03:35:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1729482000000|2024-10-21 03:40:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|7
1729482300000|2024-10-21 03:45:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1729482600000|2024-10-21 03:50:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729482900000|2024-10-21 03:55:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729483200000|2024-10-21 04:00:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|12
1729484100000|2024-10-21 04:15:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729484700000|2024-10-21 04:25:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729485000000|2024-10-21 04:30:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1729485300000|2024-10-21 04:35:00|9.7|9.65|9.71|9.66|9.72|9.67|9.7|9.65|26
1729485600000|2024-10-21 04:40:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|26
1729485900000|2024-10-21 04:45:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|32
1729486200000|2024-10-21 04:50:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|47
1729486500000|2024-10-21 04:55:00|9.73|9.68|9.74|9.69|9.74|9.69|9.72|9.67|36
1729486800000|2024-10-21 05:00:00|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|41
1729487100000|2024-10-21 05:05:00|9.76|9.71|9.73|9.68|9.76|9.71|9.73|9.68|6
1729487400000|2024-10-21 05:10:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|33
1729487700000|2024-10-21 05:15:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|34
1729488000000|2024-10-21 05:20:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|19
1729488300000|2024-10-21 05:25:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|12
1729488600000|2024-10-21 05:30:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|27
1729488900000|2024-10-21 05:35:00|9.71|9.66|9.72|9.67|9.73|9.68|9.71|9.66|22
1729489200000|2024-10-21 05:40:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|44
1729489800000|2024-10-21 05:50:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|9
1729490100000|2024-10-21 05:55:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|56
1729490400000|2024-10-21 06:00:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|49
1729490700000|2024-10-21 06:05:00|9.71|9.66|9.72|9.67|9.73|9.68|9.71|9.66|50
1729491000000|2024-10-21 06:10:00|9.73|9.68|9.75|9.7|9.76|9.71|9.73|9.68|77
1729491300000|2024-10-21 06:15:00|9.76|9.71|9.77|9.72|9.77|9.72|9.75|9.7|30
1729491600000|2024-10-21 06:20:00|9.78|9.73|9.78|9.73|9.78|9.73|9.77|9.72|19
1729491900000|2024-10-21 06:25:00|9.77|9.72|9.77|9.72|9.78|9.73|9.77|9.72|31
1729492200000|2024-10-21 06:30:00|9.76|9.71|9.76|9.71|9.77|9.72|9.76|9.71|11
1729492500000|2024-10-21 06:35:00|9.77|9.72|9.76|9.71|9.77|9.72|9.75|9.7|8
1729493100000|2024-10-21 06:45:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729493400000|2024-10-21 06:50:00|9.74|9.69|9.72|9.67|9.74|9.69|9.72|9.67|3
1729493700000|2024-10-21 06:55:00|9.71|9.66|9.69|9.64|9.72|9.67|9.69|9.64|7
1729494000000|2024-10-21 07:00:00|9.7|9.65|9.72|9.67|9.72|9.67|9.69|9.64|5
1729494300000|2024-10-21 07:05:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729495500000|2024-10-21 07:25:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|25
1729495800000|2024-10-21 07:30:00|9.71|9.66|9.69|9.64|9.72|9.67|9.69|9.64|45
1729496100000|2024-10-21 07:35:00|9.68|9.63|9.69|9.64|9.7|9.65|9.67|9.62|66
1729496400000|2024-10-21 07:40:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|31
1729497300000|2024-10-21 07:55:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729497600000|2024-10-21 08:00:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729498200000|2024-10-21 08:10:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729498500000|2024-10-21 08:15:00|9.7|9.65|9.7|9.65|9.7|9.65|9.68|9.63|7
1729498800000|2024-10-21 08:20:00|9.71|9.66|9.73|9.68|9.75|9.7|9.71|9.66|11
1729499100000|2024-10-21 08:25:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|29
1729499400000|2024-10-21 08:30:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|4
1729499700000|2024-10-21 08:35:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|6
1729500000000|2024-10-21 08:40:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1729500300000|2024-10-21 08:45:00|9.72|9.67|9.7|9.65|9.72|9.67|9.69|9.64|9
1729500600000|2024-10-21 08:50:00|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|3
1729500900000|2024-10-21 08:55:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|12
1729501200000|2024-10-21 09:00:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1729501500000|2024-10-21 09:05:00|9.7|9.65|9.71|9.66|9.71|9.66|9.69|9.64|16
1729501800000|2024-10-21 09:10:00|9.72|9.67|9.71|9.66|9.73|9.68|9.71|9.66|4
1729502100000|2024-10-21 09:15:00|9.72|9.67|9.72|9.67|9.72|9.67|9.7|9.65|5
1729502400000|2024-10-21 09:20:00|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|70
1729502700000|2024-10-21 09:25:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|28
1729503000000|2024-10-21 09:30:00|9.69|9.64|9.68|9.63|9.71|9.66|9.68|9.63|72
1729503300000|2024-10-21 09:35:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|40
1729503600000|2024-10-21 09:40:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|26
1729503900000|2024-10-21 09:45:00|9.69|9.64|9.71|9.66|9.72|9.67|9.68|9.63|47
1729504200000|2024-10-21 09:50:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|21
1729504500000|2024-10-21 09:55:00|9.71|9.66|9.73|9.68|9.74|9.69|9.71|9.66|43
1729504800000|2024-10-21 10:00:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|26
1729505100000|2024-10-21 10:05:00|9.74|9.69|9.73|9.68|9.75|9.7|9.73|9.68|62
1729505400000|2024-10-21 10:10:00|9.72|9.67|9.74|9.69|9.74|9.69|9.72|9.67|27
1729505700000|2024-10-21 10:15:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|3
1729506000000|2024-10-21 10:20:00|9.74|9.69|9.77|9.72|9.77|9.72|9.74|9.69|72
1729506300000|2024-10-21 10:25:00|9.78|9.73|9.75|9.7|9.78|9.73|9.74|9.69|48
1729506600000|2024-10-21 10:30:00|9.74|9.69|9.74|9.69|9.75|9.7|9.73|9.68|29
1729506900000|2024-10-21 10:35:00|9.73|9.68|9.75|9.7|9.75|9.7|9.73|9.68|39
1729507200000|2024-10-21 10:40:00|9.76|9.71|9.77|9.72|9.77|9.72|9.75|9.7|56
1729507500000|2024-10-21 10:45:00|9.76|9.71|9.76|9.71|9.77|9.72|9.75|9.7|59
1729507800000|2024-10-21 10:50:00|9.75|9.7|9.74|9.69|9.76|9.71|9.73|9.68|22
1729508100000|2024-10-21 10:55:00|9.75|9.7|9.75|9.7|9.76|9.71|9.73|9.68|25
1729508400000|2024-10-21 11:00:00|9.74|9.69|9.73|9.68|9.75|9.7|9.71|9.66|32
1729508700000|2024-10-21 11:05:00|9.74|9.69|9.75|9.7|9.76|9.71|9.73|9.68|6
1729509300000|2024-10-21 11:15:00|9.76|9.71|9.77|9.72|9.78|9.73|9.75|9.7|18
1729509600000|2024-10-21 11:20:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|6
1729509900000|2024-10-21 11:25:00|9.76|9.71|9.77|9.72|9.77|9.72|9.76|9.71|2
1729510200000|2024-10-21 11:30:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729510500000|2024-10-21 11:35:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729510800000|2024-10-21 11:40:00|9.75|9.7|9.74|9.69|9.75|9.7|9.74|9.69|2
1729511100000|2024-10-21 11:45:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729511400000|2024-10-21 11:50:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729512000000|2024-10-21 12:00:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1729512300000|2024-10-21 12:05:00|9.76|9.71|9.76|9.71|9.76|9.71|9.76|9.71|1
1729512600000|2024-10-21 12:10:00|9.75|9.7|9.75|9.7|9.75|9.7|9.75|9.7|1
1729512900000|2024-10-21 12:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.74|9.69|1
1729513200000|2024-10-21 12:20:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|2
1729513500000|2024-10-21 12:25:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|4
1729514100000|2024-10-21 12:35:00|9.71|9.66|9.7|9.65|9.71|9.66|9.69|9.64|18
1729514400000|2024-10-21 12:40:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|34
1729514700000|2024-10-21 12:45:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1729515000000|2024-10-21 12:50:00|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|4
1729515300000|2024-10-21 12:55:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1729515600000|2024-10-21 13:00:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729515900000|2024-10-21 13:05:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1729516200000|2024-10-21 13:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729516500000|2024-10-21 13:15:00|9.68|9.63|9.63|9.58|9.68|9.63|9.63|9.58|12
1729516800000|2024-10-21 13:20:00|9.64|9.59|9.66|9.61|9.67|9.62|9.64|9.59|15
1729517100000|2024-10-21 13:25:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|26
1729517400000|2024-10-21 13:30:00|9.65|9.6|9.6|9.55|9.66|9.61|9.6|9.55|20
1729517700000|2024-10-21 13:35:00|9.59|9.54|9.58|9.53|9.6|9.55|9.58|9.53|6
1729518000000|2024-10-21 13:40:00|9.59|9.54|9.59|9.54|9.6|9.55|9.57|9.52|15
1729518300000|2024-10-21 13:45:00|9.6|9.55|9.59|9.54|9.6|9.55|9.58|9.53|26
1729518600000|2024-10-21 13:50:00|9.58|9.53|9.55|9.5|9.59|9.54|9.55|9.5|20
1729518900000|2024-10-21 13:55:00|9.56|9.51|9.59|9.54|9.6|9.55|9.55|9.5|30
1729519200000|2024-10-21 14:00:00|9.58|9.53|9.57|9.52|9.6|9.55|9.57|9.52|22
1729519500000|2024-10-21 14:05:00|9.58|9.53|9.61|9.56|9.61|9.56|9.58|9.53|4
1729519800000|2024-10-21 14:10:00|9.62|9.57|9.59|9.54|9.62|9.57|9.59|9.54|8
1729520100000|2024-10-21 14:15:00|9.6|9.55|9.61|9.56|9.62|9.57|9.59|9.54|22
1729520400000|2024-10-21 14:20:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|47
1729520700000|2024-10-21 14:25:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1729521000000|2024-10-21 14:30:00|9.6|9.55|9.57|9.52|9.61|9.56|9.57|9.52|62
1729521300000|2024-10-21 14:35:00|9.56|9.51|9.57|9.52|9.59|9.54|9.56|9.51|16
1729521600000|2024-10-21 14:40:00|9.58|9.53|9.61|9.56|9.62|9.57|9.58|9.53|46
1729521900000|2024-10-21 14:45:00|9.6|9.55|9.61|9.56|9.62|9.57|9.6|9.55|64
1729522200000|2024-10-21 14:50:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|30
1729522500000|2024-10-21 14:55:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|22
1729522800000|2024-10-21 15:00:00|9.6|9.55|9.55|9.5|9.6|9.55|9.55|9.5|18
1729523100000|2024-10-21 15:05:00|9.54|9.49|9.56|9.51|9.57|9.52|9.54|9.49|39
1729523400000|2024-10-21 15:10:00|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|23
1729523700000|2024-10-21 15:15:00|9.58|9.53|9.58|9.53|9.59|9.54|9.57|9.52|35
1729524000000|2024-10-21 15:20:00|9.59|9.54|9.57|9.52|9.59|9.54|9.57|9.52|29
1729524300000|2024-10-21 15:25:00|9.56|9.51|9.57|9.52|9.58|9.53|9.56|9.51|44
1729524600000|2024-10-21 15:30:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|34
1729524900000|2024-10-21 15:35:00|9.56|9.51|9.56|9.51|9.56|9.51|9.54|9.49|7
1729525200000|2024-10-21 15:40:00|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|91
1729525500000|2024-10-21 15:45:00|9.56|9.51|9.58|9.53|9.59|9.54|9.56|9.51|25
1729525800000|2024-10-21 15:50:00|9.57|9.52|9.56|9.51|9.58|9.53|9.56|9.51|64
1729526100000|2024-10-21 15:55:00|9.57|9.52|9.58|9.53|9.58|9.53|9.56|9.51|32
1729526400000|2024-10-21 16:00:00|9.57|9.52|9.57|9.52|9.58|9.53|9.56|9.51|27
1729526700000|2024-10-21 16:05:00|9.56|9.51|9.55|9.5|9.57|9.52|9.55|9.5|12
1729527000000|2024-10-21 16:10:00|9.56|9.51|9.54|9.49|9.56|9.51|9.54|9.49|9
1729527600000|2024-10-21 16:20:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|19
1729527900000|2024-10-21 16:25:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|42
1729528200000|2024-10-21 16:30:00|9.52|9.47|9.51|9.46|9.53|9.48|9.51|9.46|22
1729528500000|2024-10-21 16:35:00|9.52|9.47|9.53|9.48|9.53|9.48|9.51|9.46|14
1729528800000|2024-10-21 16:40:00|9.54|9.49|9.55|9.5|9.56|9.51|9.54|9.49|10
1729529100000|2024-10-21 16:45:00|9.56|9.51|9.55|9.5|9.56|9.51|9.54|9.49|12
1729529400000|2024-10-21 16:50:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|43
1729529700000|2024-10-21 16:55:00|9.57|9.52|9.57|9.52|9.58|9.53|9.56|9.51|19
1729530000000|2024-10-21 17:00:00|9.58|9.53|9.59|9.54|9.59|9.54|9.57|9.52|16
1729530300000|2024-10-21 17:05:00|9.58|9.53|9.62|9.57|9.62|9.57|9.58|9.53|57
1729530600000|2024-10-21 17:10:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|91
1729530900000|2024-10-21 17:15:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|17
1729531200000|2024-10-21 17:20:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729531500000|2024-10-21 17:25:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|31
1729531800000|2024-10-21 17:30:00|9.62|9.57|9.62|9.57|9.63|9.58|9.61|9.56|11
1729532100000|2024-10-21 17:35:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|33
1729532400000|2024-10-21 17:40:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729532700000|2024-10-21 17:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|72
1729533000000|2024-10-21 17:50:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729533300000|2024-10-21 17:55:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|18
1729533600000|2024-10-21 18:00:00|9.62|9.57|9.63|9.58|9.63|9.58|9.61|9.56|18
1729533900000|2024-10-21 18:05:00|9.62|9.57|9.61|9.56|9.63|9.58|9.61|9.56|4
1729534200000|2024-10-21 18:10:00|9.6|9.55|9.61|9.56|9.61|9.56|9.59|9.54|12
1729534500000|2024-10-21 18:15:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729534800000|2024-10-21 18:20:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|51
1729535100000|2024-10-21 18:25:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|115
1729535400000|2024-10-21 18:30:00|9.59|9.54|9.6|9.55|9.6|9.55|9.58|9.53|22
1729535700000|2024-10-21 18:35:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|50
1729536000000|2024-10-21 18:40:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729536300000|2024-10-21 18:45:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|10
1729536600000|2024-10-21 18:50:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|20
1729536900000|2024-10-21 18:55:00|9.6|9.55|9.61|9.56|9.62|9.57|9.6|9.55|8
1729537200000|2024-10-21 19:00:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|21
1729537500000|2024-10-21 19:05:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|8
1729537800000|2024-10-21 19:10:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1729538100000|2024-10-21 19:15:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|16
1729538400000|2024-10-21 19:20:00|9.6|9.55|9.59|9.54|9.6|9.55|9.58|9.53|12
1729538700000|2024-10-21 19:25:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729539000000|2024-10-21 19:30:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|55
1729539300000|2024-10-21 19:35:00|9.58|9.53|9.59|9.54|9.6|9.55|9.58|9.53|34
1729539600000|2024-10-21 19:40:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|45
1729539900000|2024-10-21 19:45:00|9.59|9.54|9.61|9.56|9.62|9.57|9.59|9.54|21
1729540200000|2024-10-21 19:50:00|9.62|9.57|9.64|9.59|9.64|9.59|9.62|9.57|53
1729540500000|2024-10-21 19:55:00|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|27
1729540800000|2024-10-21 20:00:00|9.64|9.59|9.63|9.58|9.65|9.6|9.62|9.57|22
1729541100000|2024-10-21 20:05:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|6
1729541700000|2024-10-21 20:15:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|23
1729542000000|2024-10-21 20:20:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|8
1729542300000|2024-10-21 20:25:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729542600000|2024-10-21 20:30:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|11
1729542900000|2024-10-21 20:35:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|21
1729543200000|2024-10-21 20:40:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|65
1729543500000|2024-10-21 20:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1729544100000|2024-10-21 20:55:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729544400000|2024-10-21 21:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1729545000000|2024-10-21 21:10:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|16
1729545300000|2024-10-21 21:15:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729545600000|2024-10-21 21:20:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|34
1729546200000|2024-10-21 21:30:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|5
1729546500000|2024-10-21 21:35:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729547100000|2024-10-21 21:45:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729547700000|2024-10-21 21:55:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|9
1729548000000|2024-10-21 22:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729548600000|2024-10-21 22:10:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729548900000|2024-10-21 22:15:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|10
1729549200000|2024-10-21 22:20:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729549500000|2024-10-21 22:25:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|19
1729549800000|2024-10-21 22:30:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729550100000|2024-10-21 22:35:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|9
1729550400000|2024-10-21 22:40:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1729550700000|2024-10-21 22:45:00|9.63|9.58|9.64|9.59|9.65|9.6|9.63|9.58|8
1729551000000|2024-10-21 22:50:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729551600000|2024-10-21 23:00:00|9.63|9.58|9.62|9.57|9.63|9.58|9.61|9.56|10
1729552500000|2024-10-21 23:15:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1729552800000|2024-10-21 23:20:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|7
1729553100000|2024-10-21 23:25:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1729553400000|2024-10-21 23:30:00|9.59|9.54|9.58|9.53|9.6|9.55|9.58|9.53|24
1729553700000|2024-10-21 23:35:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1729554300000|2024-10-21 23:45:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729554600000|2024-10-21 23:50:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|13
1729554900000|2024-10-21 23:55:00|9.57|9.52|9.56|9.51|9.58|9.53|9.56|9.51|42
1729555200000|2024-10-22 00:00:00|9.57|9.52|9.58|9.53|9.59|9.54|9.56|9.51|20
1729555500000|2024-10-22 00:05:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1729555800000|2024-10-22 00:10:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|46
1729556100000|2024-10-22 00:15:00|9.58|9.53|9.57|9.52|9.58|9.53|9.56|9.51|22
1729556400000|2024-10-22 00:20:00|9.56|9.51|9.57|9.52|9.58|9.53|9.56|9.51|12
1729556700000|2024-10-22 00:25:00|9.56|9.51|9.56|9.51|9.57|9.52|9.55|9.5|45
1729557000000|2024-10-22 00:30:00|9.55|9.5|9.53|9.48|9.56|9.51|9.51|9.46|27
1729557300000|2024-10-22 00:35:00|9.52|9.47|9.51|9.46|9.53|9.48|9.51|9.46|72
1729557600000|2024-10-22 00:40:00|9.52|9.47|9.54|9.49|9.54|9.49|9.51|9.46|23
1729557900000|2024-10-22 00:45:00|9.55|9.5|9.59|9.54|9.59|9.54|9.55|9.5|25
1729558200000|2024-10-22 00:50:00|9.6|9.55|9.59|9.54|9.6|9.55|9.57|9.52|60
1729558500000|2024-10-22 00:55:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|28
1729558800000|2024-10-22 01:00:00|9.58|9.53|9.59|9.54|9.59|9.54|9.57|9.52|20
1729559100000|2024-10-22 01:05:00|9.6|9.55|9.59|9.54|9.61|9.56|9.59|9.54|16
1729559400000|2024-10-22 01:10:00|9.58|9.53|9.59|9.54|9.6|9.55|9.58|9.53|12
1729559700000|2024-10-22 01:15:00|9.58|9.53|9.6|9.55|9.61|9.56|9.58|9.53|15
1729560000000|2024-10-22 01:20:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|12
1729560300000|2024-10-22 01:25:00|9.59|9.54|9.58|9.53|9.61|9.56|9.58|9.53|16
1729560600000|2024-10-22 01:30:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|10
1729560900000|2024-10-22 01:35:00|9.55|9.5|9.55|9.5|9.56|9.51|9.54|9.49|19
1729561200000|2024-10-22 01:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|41
1729561500000|2024-10-22 01:45:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729561800000|2024-10-22 01:50:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|14
1729562100000|2024-10-22 01:55:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1729562400000|2024-10-22 02:00:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729562700000|2024-10-22 02:05:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729563000000|2024-10-22 02:10:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729563300000|2024-10-22 02:15:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729563600000|2024-10-22 02:20:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729564200000|2024-10-22 02:30:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729564500000|2024-10-22 02:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729565100000|2024-10-22 02:45:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729565700000|2024-10-22 02:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729566000000|2024-10-22 03:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729566300000|2024-10-22 03:05:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729566900000|2024-10-22 03:15:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729567200000|2024-10-22 03:20:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729568700000|2024-10-22 03:45:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729569600000|2024-10-22 04:00:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729569900000|2024-10-22 04:05:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729571100000|2024-10-22 04:25:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729571400000|2024-10-22 04:30:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729571700000|2024-10-22 04:35:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1729573200000|2024-10-22 05:00:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|10
1729573500000|2024-10-22 05:05:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1729573800000|2024-10-22 05:10:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729574100000|2024-10-22 05:15:00|9.65|9.6|9.63|9.58|9.65|9.6|9.63|9.58|61
1729574400000|2024-10-22 05:20:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729574700000|2024-10-22 05:25:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729575000000|2024-10-22 05:30:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1729575300000|2024-10-22 05:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729575600000|2024-10-22 05:40:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729575900000|2024-10-22 05:45:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1729576200000|2024-10-22 05:50:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729576500000|2024-10-22 05:55:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729576800000|2024-10-22 06:00:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729578000000|2024-10-22 06:20:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1729578300000|2024-10-22 06:25:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|8
1729578900000|2024-10-22 06:35:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|48
1729579500000|2024-10-22 06:45:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729579800000|2024-10-22 06:50:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|44
1729580100000|2024-10-22 06:55:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|11
1729580400000|2024-10-22 07:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729580700000|2024-10-22 07:05:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729581900000|2024-10-22 07:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729582200000|2024-10-22 07:30:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729582500000|2024-10-22 07:35:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729582800000|2024-10-22 07:40:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|10
1729583100000|2024-10-22 07:45:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729583400000|2024-10-22 07:50:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|5
1729583700000|2024-10-22 07:55:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|32
1729584000000|2024-10-22 08:00:00|9.63|9.58|9.6|9.55|9.63|9.58|9.6|9.55|4
1729584300000|2024-10-22 08:05:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729584600000|2024-10-22 08:10:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729584900000|2024-10-22 08:15:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|25
1729585200000|2024-10-22 08:20:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729585500000|2024-10-22 08:25:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|62
1729585800000|2024-10-22 08:30:00|9.57|9.52|9.55|9.5|9.57|9.52|9.54|9.49|5
1729586100000|2024-10-22 08:35:00|9.54|9.49|9.58|9.53|9.58|9.53|9.54|9.49|27
1729586400000|2024-10-22 08:40:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|31
1729586700000|2024-10-22 08:45:00|9.58|9.53|9.58|9.53|9.6|9.55|9.58|9.53|17
1729587000000|2024-10-22 08:50:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|7
1729587300000|2024-10-22 08:55:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1729587600000|2024-10-22 09:00:00|9.57|9.52|9.54|9.49|9.57|9.52|9.54|9.49|10
1729587900000|2024-10-22 09:05:00|9.53|9.48|9.54|9.49|9.55|9.5|9.52|9.47|10
1729588200000|2024-10-22 09:10:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|17
1729588500000|2024-10-22 09:15:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1729588800000|2024-10-22 09:20:00|9.54|9.49|9.54|9.49|9.54|9.49|9.52|9.47|19
1729589100000|2024-10-22 09:25:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|10
1729589400000|2024-10-22 09:30:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|28
1729589700000|2024-10-22 09:35:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1729590000000|2024-10-22 09:40:00|9.52|9.47|9.53|9.48|9.54|9.49|9.52|9.47|62
1729590300000|2024-10-22 09:45:00|9.54|9.49|9.54|9.49|9.55|9.5|9.53|9.48|57
1729590600000|2024-10-22 09:50:00|9.55|9.5|9.55|9.5|9.56|9.51|9.54|9.49|19
1729590900000|2024-10-22 09:55:00|9.56|9.51|9.57|9.52|9.57|9.52|9.55|9.5|22
1729591500000|2024-10-22 10:05:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|8
1729591800000|2024-10-22 10:10:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|26
1729592400000|2024-10-22 10:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729592700000|2024-10-22 10:25:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|28
1729593000000|2024-10-22 10:30:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|19
1729593300000|2024-10-22 10:35:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|22
1729593600000|2024-10-22 10:40:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729593900000|2024-10-22 10:45:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729594200000|2024-10-22 10:50:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729594500000|2024-10-22 10:55:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|14
1729594800000|2024-10-22 11:00:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729595100000|2024-10-22 11:05:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729595400000|2024-10-22 11:10:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|25
1729595700000|2024-10-22 11:15:00|9.6|9.55|9.6|9.55|9.61|9.56|9.59|9.54|13
1729596300000|2024-10-22 11:25:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729596600000|2024-10-22 11:30:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729596900000|2024-10-22 11:35:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729597200000|2024-10-22 11:40:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729597500000|2024-10-22 11:45:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729598400000|2024-10-22 12:00:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729598700000|2024-10-22 12:05:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729599000000|2024-10-22 12:10:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729599300000|2024-10-22 12:15:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729599600000|2024-10-22 12:20:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729599900000|2024-10-22 12:25:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729600200000|2024-10-22 12:30:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729600500000|2024-10-22 12:35:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|16
1729600800000|2024-10-22 12:40:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729601100000|2024-10-22 12:45:00|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|3
1729601400000|2024-10-22 12:50:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729601700000|2024-10-22 12:55:00|9.57|9.52|9.55|9.5|9.57|9.52|9.55|9.5|3
1729602000000|2024-10-22 13:00:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729602300000|2024-10-22 13:05:00|9.58|9.53|9.55|9.5|9.58|9.53|9.55|9.5|4
1729602600000|2024-10-22 13:10:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729602900000|2024-10-22 13:15:00|9.57|9.52|9.59|9.54|9.59|9.54|9.57|9.52|5
1729603200000|2024-10-22 13:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729603800000|2024-10-22 13:30:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729604100000|2024-10-22 13:35:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729604400000|2024-10-22 13:40:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729604700000|2024-10-22 13:45:00|9.56|9.51|9.55|9.5|9.56|9.51|9.54|9.49|16
1729605300000|2024-10-22 13:55:00|9.54|9.49|9.56|9.51|9.56|9.51|9.54|9.49|21
1729605600000|2024-10-22 14:00:00|9.55|9.5|9.56|9.51|9.56|9.51|9.53|9.48|12
1729605900000|2024-10-22 14:05:00|9.55|9.5|9.59|9.54|9.6|9.55|9.54|9.49|15
1729606200000|2024-10-22 14:10:00|9.6|9.55|9.63|9.58|9.63|9.58|9.59|9.54|22
1729606500000|2024-10-22 14:15:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|7
1729606800000|2024-10-22 14:20:00|9.61|9.56|9.59|9.54|9.62|9.57|9.58|9.53|19
1729607100000|2024-10-22 14:25:00|9.6|9.55|9.58|9.53|9.6|9.55|9.57|9.52|7
1729607400000|2024-10-22 14:30:00|9.59|9.54|9.63|9.58|9.64|9.59|9.58|9.53|11
1729607700000|2024-10-22 14:35:00|9.62|9.57|9.63|9.58|9.64|9.59|9.62|9.57|6
1729608000000|2024-10-22 14:40:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|9
1729608300000|2024-10-22 14:45:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|4
1729608600000|2024-10-22 14:50:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1729608900000|2024-10-22 14:55:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1729609200000|2024-10-22 15:00:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1729609800000|2024-10-22 15:10:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729610100000|2024-10-22 15:15:00|9.6|9.55|9.57|9.52|9.61|9.56|9.57|9.52|6
1729610400000|2024-10-22 15:20:00|9.56|9.51|9.56|9.51|9.57|9.52|9.55|9.5|17
1729610700000|2024-10-22 15:25:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|8
1729611000000|2024-10-22 15:30:00|9.57|9.52|9.58|9.53|9.59|9.54|9.57|9.52|4
1729611300000|2024-10-22 15:35:00|9.59|9.54|9.57|9.52|9.59|9.54|9.57|9.52|5
1729611600000|2024-10-22 15:40:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729611900000|2024-10-22 15:45:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729612800000|2024-10-22 16:00:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1729613400000|2024-10-22 16:10:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729613700000|2024-10-22 16:15:00|9.56|9.51|9.55|9.5|9.57|9.52|9.55|9.5|4
1729614000000|2024-10-22 16:20:00|9.56|9.51|9.53|9.48|9.56|9.51|9.53|9.48|12
1729614300000|2024-10-22 16:25:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729614600000|2024-10-22 16:30:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|8
1729614900000|2024-10-22 16:35:00|9.54|9.49|9.53|9.48|9.55|9.5|9.53|9.48|10
1729615200000|2024-10-22 16:40:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|6
1729615500000|2024-10-22 16:45:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1729616100000|2024-10-22 16:55:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729616400000|2024-10-22 17:00:00|9.53|9.48|9.54|9.49|9.54|9.49|9.52|9.47|4
1729616700000|2024-10-22 17:05:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729617000000|2024-10-22 17:10:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1729617300000|2024-10-22 17:15:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1729617600000|2024-10-22 17:20:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1729617900000|2024-10-22 17:25:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|26
1729618200000|2024-10-22 17:30:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|22
1729618500000|2024-10-22 17:35:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729619100000|2024-10-22 17:45:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729619400000|2024-10-22 17:50:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729620000000|2024-10-22 18:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729620300000|2024-10-22 18:05:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729620600000|2024-10-22 18:10:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729620900000|2024-10-22 18:15:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729621200000|2024-10-22 18:20:00|9.55|9.5|9.56|9.51|9.56|9.51|9.54|9.49|5
1729622100000|2024-10-22 18:35:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729622400000|2024-10-22 18:40:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729622700000|2024-10-22 18:45:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729623300000|2024-10-22 18:55:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1729623600000|2024-10-22 19:00:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1729623900000|2024-10-22 19:05:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729624200000|2024-10-22 19:10:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729624500000|2024-10-22 19:15:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729624800000|2024-10-22 19:20:00|9.56|9.51|9.58|9.53|9.58|9.53|9.56|9.51|3
1729625100000|2024-10-22 19:25:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729625400000|2024-10-22 19:30:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729626000000|2024-10-22 19:40:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729626300000|2024-10-22 19:45:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729626600000|2024-10-22 19:50:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729626900000|2024-10-22 19:55:00|9.56|9.51|9.6|9.55|9.61|9.56|9.56|9.51|29
1729627200000|2024-10-22 20:00:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|7
1729627500000|2024-10-22 20:05:00|9.6|9.55|9.67|9.62|9.75|9.7|9.6|9.55|82
1729627800000|2024-10-22 20:10:00|9.68|9.63|9.69|9.64|9.72|9.67|9.67|9.62|26
1729628100000|2024-10-22 20:15:00|9.7|9.65|9.63|9.58|9.7|9.65|9.61|9.56|24
1729628400000|2024-10-22 20:20:00|9.64|9.59|9.62|9.57|9.64|9.59|9.61|9.56|5
1729628700000|2024-10-22 20:25:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|5
1729629000000|2024-10-22 20:30:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729629300000|2024-10-22 20:35:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729629600000|2024-10-22 20:40:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729629900000|2024-10-22 20:45:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1729630500000|2024-10-22 20:55:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1729630800000|2024-10-22 21:00:00|9.6|9.55|9.57|9.52|9.6|9.55|9.57|9.52|4
1729631100000|2024-10-22 21:05:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729631400000|2024-10-22 21:10:00|9.57|9.52|9.58|9.53|9.58|9.53|9.56|9.51|4
1729631700000|2024-10-22 21:15:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1729632000000|2024-10-22 21:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729632300000|2024-10-22 21:25:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729632600000|2024-10-22 21:30:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729632900000|2024-10-22 21:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729633200000|2024-10-22 21:40:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729633800000|2024-10-22 21:50:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729634400000|2024-10-22 22:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729634700000|2024-10-22 22:05:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729635000000|2024-10-22 22:10:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729635300000|2024-10-22 22:15:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729635600000|2024-10-22 22:20:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729636200000|2024-10-22 22:30:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|4
1729636800000|2024-10-22 22:40:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729637700000|2024-10-22 22:55:00|9.59|9.54|9.57|9.52|9.59|9.54|9.57|9.52|3
1729638000000|2024-10-22 23:00:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729638600000|2024-10-22 23:10:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729638900000|2024-10-22 23:15:00|9.56|9.51|9.54|9.49|9.56|9.51|9.54|9.49|3
1729639200000|2024-10-22 23:20:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729639500000|2024-10-22 23:25:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729640100000|2024-10-22 23:35:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729640400000|2024-10-22 23:40:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1729640700000|2024-10-22 23:45:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|15
1729641000000|2024-10-22 23:50:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|20
1729641300000|2024-10-22 23:55:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1729641600000|2024-10-23 00:00:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|23
1729641900000|2024-10-23 00:05:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|13
1729642200000|2024-10-23 00:10:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1729642500000|2024-10-23 00:15:00|9.55|9.5|9.55|9.5|9.56|9.51|9.54|9.49|5
1729643400000|2024-10-23 00:30:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1729643700000|2024-10-23 00:35:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|34
1729644000000|2024-10-23 00:40:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1729644300000|2024-10-23 00:45:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729644900000|2024-10-23 00:55:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|34
1729645200000|2024-10-23 01:00:00|9.53|9.48|9.55|9.5|9.55|9.5|9.53|9.48|5
1729645500000|2024-10-23 01:05:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729645800000|2024-10-23 01:10:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729646100000|2024-10-23 01:15:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1729646400000|2024-10-23 01:20:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729646700000|2024-10-23 01:25:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729647000000|2024-10-23 01:30:00|9.54|9.49|9.55|9.5|9.55|9.5|9.53|9.48|4
1729648200000|2024-10-23 01:50:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729648500000|2024-10-23 01:55:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729648800000|2024-10-23 02:00:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729649100000|2024-10-23 02:05:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|3
1729649700000|2024-10-23 02:15:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729650300000|2024-10-23 02:25:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|15
1729650600000|2024-10-23 02:30:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|26
1729650900000|2024-10-23 02:35:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729651200000|2024-10-23 02:40:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729651500000|2024-10-23 02:45:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729651800000|2024-10-23 02:50:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1729652700000|2024-10-23 03:05:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729653000000|2024-10-23 03:10:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1729654500000|2024-10-23 03:35:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729655100000|2024-10-23 03:45:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729656000000|2024-10-23 04:00:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729656300000|2024-10-23 04:05:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729656900000|2024-10-23 04:15:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729657200000|2024-10-23 04:20:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729657500000|2024-10-23 04:25:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729657800000|2024-10-23 04:30:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1729658100000|2024-10-23 04:35:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729658400000|2024-10-23 04:40:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|2
1729658700000|2024-10-23 04:45:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1729659000000|2024-10-23 04:50:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|10
1729659300000|2024-10-23 04:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1729659600000|2024-10-23 05:00:00|9.56|9.51|9.55|9.5|9.56|9.51|9.54|9.49|18
1729659900000|2024-10-23 05:05:00|9.54|9.49|9.55|9.5|9.56|9.51|9.54|9.49|26
1729660200000|2024-10-23 05:10:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|13
1729660500000|2024-10-23 05:15:00|9.57|9.52|9.57|9.52|9.58|9.53|9.56|9.51|7
1729660800000|2024-10-23 05:20:00|9.58|9.53|9.54|9.49|9.58|9.53|9.54|9.49|9
1729661100000|2024-10-23 05:25:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|9
1729661400000|2024-10-23 05:30:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|13
1729661700000|2024-10-23 05:35:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|13
1729662000000|2024-10-23 05:40:00|9.54|9.49|9.53|9.48|9.54|9.49|9.52|9.47|4
1729662300000|2024-10-23 05:45:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1729662600000|2024-10-23 05:50:00|9.52|9.47|9.54|9.49|9.54|9.49|9.52|9.47|5
1729663200000|2024-10-23 06:00:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|4
1729663500000|2024-10-23 06:05:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729663800000|2024-10-23 06:10:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729664100000|2024-10-23 06:15:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729664400000|2024-10-23 06:20:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1729664700000|2024-10-23 06:25:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729665000000|2024-10-23 06:30:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729665300000|2024-10-23 06:35:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729665600000|2024-10-23 06:40:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729665900000|2024-10-23 06:45:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729666200000|2024-10-23 06:50:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729666500000|2024-10-23 06:55:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729666800000|2024-10-23 07:00:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|4
1729667100000|2024-10-23 07:05:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729667400000|2024-10-23 07:10:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729667700000|2024-10-23 07:15:00|9.58|9.53|9.58|9.53|9.59|9.54|9.57|9.52|7
1729668000000|2024-10-23 07:20:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1729668300000|2024-10-23 07:25:00|9.59|9.54|9.58|9.53|9.59|9.54|9.57|9.52|6
1729668900000|2024-10-23 07:35:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1729669200000|2024-10-23 07:40:00|9.57|9.52|9.54|9.49|9.57|9.52|9.54|9.49|6
1729669500000|2024-10-23 07:45:00|9.55|9.5|9.53|9.48|9.55|9.5|9.52|9.47|17
1729669800000|2024-10-23 07:50:00|9.52|9.47|9.55|9.5|9.55|9.5|9.52|9.47|8
1729670400000|2024-10-23 08:00:00|9.56|9.51|9.53|9.48|9.56|9.51|9.53|9.48|10
1729670700000|2024-10-23 08:05:00|9.54|9.49|9.57|9.52|9.58|9.53|9.54|9.49|10
1729671000000|2024-10-23 08:10:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1729671300000|2024-10-23 08:15:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|14
1729671600000|2024-10-23 08:20:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729671900000|2024-10-23 08:25:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|2
1729672200000|2024-10-23 08:30:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|11
1729672500000|2024-10-23 08:35:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1729672800000|2024-10-23 08:40:00|9.57|9.52|9.55|9.5|9.57|9.52|9.55|9.5|7
1729673100000|2024-10-23 08:45:00|9.56|9.51|9.53|9.48|9.56|9.51|9.53|9.48|8
1729673400000|2024-10-23 08:50:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|4
1729673700000|2024-10-23 08:55:00|9.52|9.47|9.52|9.47|9.53|9.48|9.51|9.46|7
1729674000000|2024-10-23 09:00:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|5
1729674300000|2024-10-23 09:05:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1729674600000|2024-10-23 09:10:00|9.51|9.46|9.47|9.42|9.51|9.46|9.47|9.42|11
1729674900000|2024-10-23 09:15:00|9.48|9.43|9.47|9.42|9.48|9.43|9.46|9.41|6
1729675200000|2024-10-23 09:20:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729675500000|2024-10-23 09:25:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729676100000|2024-10-23 09:35:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1729677300000|2024-10-23 09:55:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729677600000|2024-10-23 10:00:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729678800000|2024-10-23 10:20:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|12
1729679100000|2024-10-23 10:25:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|47
1729679400000|2024-10-23 10:30:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|24
1729679700000|2024-10-23 10:35:00|9.47|9.42|9.48|9.43|9.48|9.43|9.46|9.41|38
1729680000000|2024-10-23 10:40:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|27
1729680300000|2024-10-23 10:45:00|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|23
1729680600000|2024-10-23 10:50:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729680900000|2024-10-23 10:55:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729681200000|2024-10-23 11:00:00|9.45|9.4|9.47|9.42|9.47|9.42|9.45|9.4|3
1729681500000|2024-10-23 11:05:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729681800000|2024-10-23 11:10:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1729682100000|2024-10-23 11:15:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1729682700000|2024-10-23 11:25:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1729683000000|2024-10-23 11:30:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1729683300000|2024-10-23 11:35:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729683600000|2024-10-23 11:40:00|9.44|9.39|9.42|9.37|9.44|9.39|9.42|9.37|5
1729683900000|2024-10-23 11:45:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1729684200000|2024-10-23 11:50:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729684500000|2024-10-23 11:55:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|9
1729684800000|2024-10-23 12:00:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729685100000|2024-10-23 12:05:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1729685400000|2024-10-23 12:10:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|8
1729685700000|2024-10-23 12:15:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729686000000|2024-10-23 12:20:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729686300000|2024-10-23 12:25:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|4
1729686600000|2024-10-23 12:30:00|9.42|9.37|9.45|9.4|9.45|9.4|9.42|9.37|8
1729687200000|2024-10-23 12:40:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1729687500000|2024-10-23 12:45:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729687800000|2024-10-23 12:50:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1729688100000|2024-10-23 12:55:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1729688400000|2024-10-23 13:00:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729688700000|2024-10-23 13:05:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729689300000|2024-10-23 13:15:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1729689600000|2024-10-23 13:20:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1729689900000|2024-10-23 13:25:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|31
1729690200000|2024-10-23 13:30:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|8
1729690500000|2024-10-23 13:35:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729691100000|2024-10-23 13:45:00|9.48|9.43|9.49|9.44|9.5|9.45|9.48|9.43|12
1729691400000|2024-10-23 13:50:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729691700000|2024-10-23 13:55:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|3
1729692000000|2024-10-23 14:00:00|9.49|9.44|9.47|9.42|9.49|9.44|9.47|9.42|5
1729692300000|2024-10-23 14:05:00|9.48|9.43|9.44|9.39|9.48|9.43|9.44|9.39|9
1729692600000|2024-10-23 14:10:00|9.45|9.4|9.46|9.41|9.47|9.42|9.45|9.4|6
1729692900000|2024-10-23 14:15:00|9.45|9.4|9.46|9.41|9.47|9.42|9.45|9.4|10
1729693200000|2024-10-23 14:20:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729693500000|2024-10-23 14:25:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1729693800000|2024-10-23 14:30:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729694100000|2024-10-23 14:35:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729694400000|2024-10-23 14:40:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|8
1729694700000|2024-10-23 14:45:00|9.48|9.43|9.46|9.41|9.48|9.43|9.46|9.41|33
1729695000000|2024-10-23 14:50:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729695300000|2024-10-23 14:55:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|3
1729695600000|2024-10-23 15:00:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729695900000|2024-10-23 15:05:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|5
1729696200000|2024-10-23 15:10:00|9.44|9.39|9.43|9.38|9.45|9.4|9.42|9.37|12
1729696500000|2024-10-23 15:15:00|9.44|9.39|9.43|9.38|9.44|9.39|9.42|9.37|10
1729696800000|2024-10-23 15:20:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729697100000|2024-10-23 15:25:00|9.43|9.38|9.41|9.36|9.43|9.38|9.41|9.36|11
1729697400000|2024-10-23 15:30:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1729697700000|2024-10-23 15:35:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1729698000000|2024-10-23 15:40:00|9.41|9.36|9.44|9.39|9.44|9.39|9.41|9.36|10
1729698300000|2024-10-23 15:45:00|9.43|9.38|9.42|9.37|9.44|9.39|9.42|9.37|10
1729698600000|2024-10-23 15:50:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|10
1729698900000|2024-10-23 15:55:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|13
1729699200000|2024-10-23 16:00:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1729699500000|2024-10-23 16:05:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|8
1729699800000|2024-10-23 16:10:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|7
1729700100000|2024-10-23 16:15:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1729700400000|2024-10-23 16:20:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|17
1729700700000|2024-10-23 16:25:00|9.36|9.31|9.35|9.3|9.36|9.31|9.34|9.29|8
1729701000000|2024-10-23 16:30:00|9.36|9.31|9.37|9.32|9.38|9.33|9.36|9.31|6
1729701300000|2024-10-23 16:35:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|7
1729701600000|2024-10-23 16:40:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1729701900000|2024-10-23 16:45:00|9.36|9.31|9.35|9.3|9.36|9.31|9.33|9.28|5
1729702200000|2024-10-23 16:50:00|9.36|9.31|9.32|9.27|9.36|9.31|9.32|9.27|9
1729702500000|2024-10-23 16:55:00|9.31|9.26|9.34|9.29|9.34|9.29|9.31|9.26|6
1729702800000|2024-10-23 17:00:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|3
1729703100000|2024-10-23 17:05:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1729703400000|2024-10-23 17:10:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1729703700000|2024-10-23 17:15:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1729704000000|2024-10-23 17:20:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1729704300000|2024-10-23 17:25:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1729704600000|2024-10-23 17:30:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|3
1729704900000|2024-10-23 17:35:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729705200000|2024-10-23 17:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1729705500000|2024-10-23 17:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|4
1729705800000|2024-10-23 17:50:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|15
1729706100000|2024-10-23 17:55:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1729706400000|2024-10-23 18:00:00|9.36|9.31|9.3|9.25|9.36|9.31|9.29|9.24|29
1729706700000|2024-10-23 18:05:00|9.31|9.26|9.34|9.29|9.34|9.29|9.3|9.25|26
1729707000000|2024-10-23 18:10:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1729707300000|2024-10-23 18:15:00|9.34|9.29|9.32|9.27|9.34|9.29|9.31|9.26|15
1729707600000|2024-10-23 18:20:00|9.31|9.26|9.33|9.28|9.34|9.29|9.31|9.26|7
1729707900000|2024-10-23 18:25:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|9
1729708200000|2024-10-23 18:30:00|9.33|9.28|9.32|9.27|9.34|9.29|9.32|9.27|4
1729708500000|2024-10-23 18:35:00|9.31|9.26|9.31|9.26|9.32|9.27|9.31|9.26|3
1729708800000|2024-10-23 18:40:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|4
1729709100000|2024-10-23 18:45:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1729709400000|2024-10-23 18:50:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1729709700000|2024-10-23 18:55:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1729710000000|2024-10-23 19:00:00|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|5
1729710300000|2024-10-23 19:05:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729710600000|2024-10-23 19:10:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1729710900000|2024-10-23 19:15:00|9.35|9.3|9.37|9.32|9.37|9.32|9.35|9.3|7
1729711200000|2024-10-23 19:20:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1729711500000|2024-10-23 19:25:00|9.38|9.33|9.39|9.34|9.4|9.35|9.37|9.32|8
1729711800000|2024-10-23 19:30:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1729712100000|2024-10-23 19:35:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1729712400000|2024-10-23 19:40:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|6
1729712700000|2024-10-23 19:45:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729713000000|2024-10-23 19:50:00|9.43|9.38|9.42|9.37|9.43|9.38|9.41|9.36|6
1729713300000|2024-10-23 19:55:00|9.41|9.36|9.54|9.49|9.54|9.49|9.41|9.36|52
1729713600000|2024-10-23 20:00:00|9.53|9.48|9.45|9.4|9.53|9.48|9.45|9.4|35
1729713900000|2024-10-23 20:05:00|9.44|9.39|9.46|9.41|9.46|9.41|9.44|9.39|3
1729714200000|2024-10-23 20:10:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1729714500000|2024-10-23 20:15:00|9.44|9.39|9.47|9.42|9.47|9.42|9.44|9.39|38
1729714800000|2024-10-23 20:20:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1729715100000|2024-10-23 20:25:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729715400000|2024-10-23 20:30:00|9.48|9.43|9.46|9.41|9.48|9.43|9.45|9.4|7
1729715700000|2024-10-23 20:35:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1729716000000|2024-10-23 20:40:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1729716600000|2024-10-23 20:50:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1729716900000|2024-10-23 20:55:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1729717200000|2024-10-23 21:00:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729717500000|2024-10-23 21:05:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729717800000|2024-10-23 21:10:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1729718400000|2024-10-23 21:20:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729718700000|2024-10-23 21:25:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729719300000|2024-10-23 21:35:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729719600000|2024-10-23 21:40:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1729720200000|2024-10-23 21:50:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729720800000|2024-10-23 22:00:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729722000000|2024-10-23 22:20:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|5
1729722300000|2024-10-23 22:25:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729722600000|2024-10-23 22:30:00|9.43|9.38|9.45|9.4|9.45|9.4|9.43|9.38|3
1729722900000|2024-10-23 22:35:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1729723200000|2024-10-23 22:40:00|9.46|9.41|9.48|9.43|9.48|9.43|9.46|9.41|3
1729723500000|2024-10-23 22:45:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729724100000|2024-10-23 22:55:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1729724400000|2024-10-23 23:00:00|9.45|9.4|9.46|9.41|9.47|9.42|9.45|9.4|4
1729724700000|2024-10-23 23:05:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1729725300000|2024-10-23 23:15:00|9.47|9.42|9.49|9.44|9.49|9.44|9.47|9.42|3
1729725600000|2024-10-23 23:20:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|3
1729725900000|2024-10-23 23:25:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1729726500000|2024-10-23 23:35:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1729726800000|2024-10-23 23:40:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1729727100000|2024-10-23 23:45:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1729727400000|2024-10-23 23:50:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729727700000|2024-10-23 23:55:00|9.49|9.44|9.47|9.42|9.49|9.44|9.47|9.42|5
1729728000000|2024-10-24 00:00:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|8
1729728300000|2024-10-24 00:05:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|7
1729728600000|2024-10-24 00:10:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1729728900000|2024-10-24 00:15:00|9.5|9.45|9.49|9.44|9.5|9.45|9.48|9.43|8
1729729200000|2024-10-24 00:20:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|6
1729729500000|2024-10-24 00:25:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1729729800000|2024-10-24 00:30:00|9.47|9.42|9.46|9.41|9.47|9.42|9.45|9.4|8
1729730100000|2024-10-24 00:35:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729730400000|2024-10-24 00:40:00|9.48|9.43|9.49|9.44|9.5|9.45|9.48|9.43|4
1729730700000|2024-10-24 00:45:00|9.5|9.45|9.52|9.47|9.52|9.47|9.5|9.45|9
1729731000000|2024-10-24 00:50:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1729731300000|2024-10-24 00:55:00|9.53|9.48|9.56|9.51|9.56|9.51|9.53|9.48|14
1729731600000|2024-10-24 01:00:00|9.55|9.5|9.56|9.51|9.56|9.51|9.54|9.49|12
1729731900000|2024-10-24 01:05:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|15
1729732200000|2024-10-24 01:10:00|9.58|9.53|9.56|9.51|9.58|9.53|9.56|9.51|5
1729732500000|2024-10-24 01:15:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|17
1729732800000|2024-10-24 01:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.56|9.51|17
1729733100000|2024-10-24 01:25:00|9.57|9.52|9.57|9.52|9.58|9.53|9.56|9.51|13
1729733400000|2024-10-24 01:30:00|9.56|9.51|9.54|9.49|9.57|9.52|9.54|9.49|19
1729733700000|2024-10-24 01:35:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|16
1729734000000|2024-10-24 01:40:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|8
1729734300000|2024-10-24 01:45:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1729734600000|2024-10-24 01:50:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1729734900000|2024-10-24 01:55:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1729735200000|2024-10-24 02:00:00|9.57|9.52|9.56|9.51|9.58|9.53|9.56|9.51|8
1729735500000|2024-10-24 02:05:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729735800000|2024-10-24 02:10:00|9.56|9.51|9.58|9.53|9.58|9.53|9.56|9.51|7
1729736100000|2024-10-24 02:15:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|6
1729736400000|2024-10-24 02:20:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1729737000000|2024-10-24 02:30:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729737300000|2024-10-24 02:35:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729737600000|2024-10-24 02:40:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|10
1729737900000|2024-10-24 02:45:00|9.57|9.52|9.57|9.52|9.58|9.53|9.56|9.51|9
1729738200000|2024-10-24 02:50:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|17
1729738500000|2024-10-24 02:55:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|2
1729738800000|2024-10-24 03:00:00|9.59|9.54|9.58|9.53|9.59|9.54|9.57|9.52|12
1729739100000|2024-10-24 03:05:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|3
1729739400000|2024-10-24 03:10:00|9.58|9.53|9.59|9.54|9.6|9.55|9.58|9.53|4
1729739700000|2024-10-24 03:15:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729740000000|2024-10-24 03:20:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|9
1729740300000|2024-10-24 03:25:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1729740600000|2024-10-24 03:30:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|4
1729740900000|2024-10-24 03:35:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729741200000|2024-10-24 03:40:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|9
1729741500000|2024-10-24 03:45:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729741800000|2024-10-24 03:50:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1729742100000|2024-10-24 03:55:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1729742400000|2024-10-24 04:00:00|9.54|9.49|9.56|9.51|9.56|9.51|9.54|9.49|9
1729742700000|2024-10-24 04:05:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729743000000|2024-10-24 04:10:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1729743300000|2024-10-24 04:15:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|8
1729743600000|2024-10-24 04:20:00|9.55|9.5|9.56|9.51|9.57|9.52|9.55|9.5|14
1729743900000|2024-10-24 04:25:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|10
1729744500000|2024-10-24 04:35:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729744800000|2024-10-24 04:40:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729745100000|2024-10-24 04:45:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|6
1729745400000|2024-10-24 04:50:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729745700000|2024-10-24 04:55:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|8
1729746000000|2024-10-24 05:00:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|28
1729746300000|2024-10-24 05:05:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729746600000|2024-10-24 05:10:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729747500000|2024-10-24 05:25:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729747800000|2024-10-24 05:30:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1729748700000|2024-10-24 05:45:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|9
1729749000000|2024-10-24 05:50:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1729749300000|2024-10-24 05:55:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1729749600000|2024-10-24 06:00:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729750200000|2024-10-24 06:10:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1729750800000|2024-10-24 06:20:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729751100000|2024-10-24 06:25:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1729751700000|2024-10-24 06:35:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|14
1729752000000|2024-10-24 06:40:00|9.59|9.54|9.57|9.52|9.59|9.54|9.57|9.52|21
1729752300000|2024-10-24 06:45:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1729752600000|2024-10-24 06:50:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729752900000|2024-10-24 06:55:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|5
1729753200000|2024-10-24 07:00:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|6
1729753800000|2024-10-24 07:10:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1729754100000|2024-10-24 07:15:00|9.56|9.51|9.57|9.52|9.57|9.52|9.56|9.51|2
1729754400000|2024-10-24 07:20:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729754700000|2024-10-24 07:25:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1729755300000|2024-10-24 07:35:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729755600000|2024-10-24 07:40:00|9.56|9.51|9.55|9.5|9.57|9.52|9.55|9.5|8
1729755900000|2024-10-24 07:45:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|11
1729756200000|2024-10-24 07:50:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|18
1729756500000|2024-10-24 07:55:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1729756800000|2024-10-24 08:00:00|9.53|9.48|9.55|9.5|9.55|9.5|9.53|9.48|3
1729757100000|2024-10-24 08:05:00|9.54|9.49|9.56|9.51|9.56|9.51|9.54|9.49|9
1729757400000|2024-10-24 08:10:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|4
1729757700000|2024-10-24 08:15:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|15
1729758600000|2024-10-24 08:30:00|9.56|9.51|9.6|9.55|9.61|9.56|9.56|9.51|9
1729758900000|2024-10-24 08:35:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|13
1729759200000|2024-10-24 08:40:00|9.6|9.55|9.6|9.55|9.61|9.56|9.59|9.54|9
1729759500000|2024-10-24 08:45:00|9.61|9.56|9.59|9.54|9.61|9.56|9.58|9.53|15
1729759800000|2024-10-24 08:50:00|9.58|9.53|9.56|9.51|9.58|9.53|9.56|9.51|9
1729760100000|2024-10-24 08:55:00|9.55|9.5|9.53|9.48|9.56|9.51|9.52|9.47|15
1729760400000|2024-10-24 09:00:00|9.52|9.47|9.49|9.44|9.53|9.48|9.48|9.43|30
1729760700000|2024-10-24 09:05:00|9.48|9.43|9.53|9.48|9.54|9.49|9.48|9.43|16
1729761000000|2024-10-24 09:10:00|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|5
1729761300000|2024-10-24 09:15:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|10
1729761600000|2024-10-24 09:20:00|9.51|9.46|9.5|9.45|9.51|9.46|9.48|9.43|10
1729761900000|2024-10-24 09:25:00|9.51|9.46|9.49|9.44|9.51|9.46|9.49|9.44|7
1729762200000|2024-10-24 09:30:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|7
1729762500000|2024-10-24 09:35:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|13
1729762800000|2024-10-24 09:40:00|9.48|9.43|9.47|9.42|9.49|9.44|9.47|9.42|6
1729763100000|2024-10-24 09:45:00|9.46|9.41|9.47|9.42|9.48|9.43|9.46|9.41|14
1729763400000|2024-10-24 09:50:00|9.46|9.41|9.48|9.43|9.48|9.43|9.46|9.41|7
1729763700000|2024-10-24 09:55:00|9.49|9.44|9.47|9.42|9.49|9.44|9.47|9.42|5
1729764000000|2024-10-24 10:00:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|7
1729764300000|2024-10-24 10:05:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|15
1729764600000|2024-10-24 10:10:00|9.5|9.45|9.49|9.44|9.5|9.45|9.48|9.43|4
1729764900000|2024-10-24 10:15:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1729765200000|2024-10-24 10:20:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729765500000|2024-10-24 10:25:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1729765800000|2024-10-24 10:30:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729766100000|2024-10-24 10:35:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1729766700000|2024-10-24 10:45:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1729767000000|2024-10-24 10:50:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1729767600000|2024-10-24 11:00:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1729767900000|2024-10-24 11:05:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1729768200000|2024-10-24 11:10:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729769100000|2024-10-24 11:25:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1729769400000|2024-10-24 11:30:00|9.49|9.44|9.49|9.44|9.5|9.45|9.49|9.44|3
1729769700000|2024-10-24 11:35:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729770000000|2024-10-24 11:40:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729770300000|2024-10-24 11:45:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1729770900000|2024-10-24 11:55:00|9.48|9.43|9.49|9.44|9.49|9.44|9.48|9.43|2
1729771200000|2024-10-24 12:00:00|9.48|9.43|9.49|9.44|9.5|9.45|9.48|9.43|8
1729773000000|2024-10-24 12:30:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|6
1729773300000|2024-10-24 12:35:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|5
1729773600000|2024-10-24 12:40:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|47
1729773900000|2024-10-24 12:45:00|9.5|9.45|9.51|9.46|9.52|9.47|9.5|9.45|16
1729774200000|2024-10-24 12:50:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729774800000|2024-10-24 13:00:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1729775100000|2024-10-24 13:05:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|15
1729775400000|2024-10-24 13:10:00|9.51|9.46|9.52|9.47|9.53|9.48|9.51|9.46|14
1729775700000|2024-10-24 13:15:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|16
1729776000000|2024-10-24 13:20:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|45
1729776300000|2024-10-24 13:25:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729776600000|2024-10-24 13:30:00|9.53|9.48|9.58|9.53|9.58|9.53|9.51|9.46|31
1729776900000|2024-10-24 13:35:00|9.57|9.52|9.56|9.51|9.59|9.54|9.55|9.5|14
1729777200000|2024-10-24 13:40:00|9.55|9.5|9.57|9.52|9.58|9.53|9.55|9.5|11
1729777500000|2024-10-24 13:45:00|9.56|9.51|9.55|9.5|9.57|9.52|9.54|9.49|22
1729777800000|2024-10-24 13:50:00|9.54|9.49|9.55|9.5|9.55|9.5|9.53|9.48|12
1729778100000|2024-10-24 13:55:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1729778400000|2024-10-24 14:00:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|10
1729779000000|2024-10-24 14:10:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|2
1729779300000|2024-10-24 14:15:00|9.56|9.51|9.54|9.49|9.56|9.51|9.54|9.49|19
1729779600000|2024-10-24 14:20:00|9.53|9.48|9.55|9.5|9.55|9.5|9.53|9.48|17
1729779900000|2024-10-24 14:25:00|9.56|9.51|9.55|9.5|9.57|9.52|9.54|9.49|10
1729780200000|2024-10-24 14:30:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1729780500000|2024-10-24 14:35:00|9.56|9.51|9.58|9.53|9.58|9.53|9.56|9.51|3
1729780800000|2024-10-24 14:40:00|9.57|9.52|9.56|9.51|9.58|9.53|9.56|9.51|8
1729781400000|2024-10-24 14:50:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1729781700000|2024-10-24 14:55:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|5
1729782000000|2024-10-24 15:00:00|9.57|9.52|9.55|9.5|9.57|9.52|9.55|9.5|9
1729782300000|2024-10-24 15:05:00|9.56|9.51|9.57|9.52|9.57|9.52|9.55|9.5|26
1729782600000|2024-10-24 15:10:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1729782900000|2024-10-24 15:15:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729783500000|2024-10-24 15:25:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|6
1729783800000|2024-10-24 15:30:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|5
1729784100000|2024-10-24 15:35:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|5
1729784400000|2024-10-24 15:40:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1729784700000|2024-10-24 15:45:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729785000000|2024-10-24 15:50:00|9.58|9.53|9.58|9.53|9.59|9.54|9.57|9.52|9
1729785300000|2024-10-24 15:55:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729785600000|2024-10-24 16:00:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1729785900000|2024-10-24 16:05:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729786200000|2024-10-24 16:10:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1729786500000|2024-10-24 16:15:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|8
1729786800000|2024-10-24 16:20:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729787100000|2024-10-24 16:25:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|6
1729787400000|2024-10-24 16:30:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|4
1729787700000|2024-10-24 16:35:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|5
1729788300000|2024-10-24 16:45:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729788600000|2024-10-24 16:50:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1729788900000|2024-10-24 16:55:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|3
1729789200000|2024-10-24 17:00:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|7
1729789500000|2024-10-24 17:05:00|9.57|9.52|9.59|9.54|9.59|9.54|9.57|9.52|5
1729790100000|2024-10-24 17:15:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|3
1729790400000|2024-10-24 17:20:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1729791300000|2024-10-24 17:35:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|7
1729791600000|2024-10-24 17:40:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729791900000|2024-10-24 17:45:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729792200000|2024-10-24 17:50:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|6
1729792500000|2024-10-24 17:55:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|12
1729792800000|2024-10-24 18:00:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|5
1729793100000|2024-10-24 18:05:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729793400000|2024-10-24 18:10:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|25
1729794000000|2024-10-24 18:20:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729794300000|2024-10-24 18:25:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729794600000|2024-10-24 18:30:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|10
1729794900000|2024-10-24 18:35:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|25
1729795200000|2024-10-24 18:40:00|9.6|9.55|9.58|9.53|9.6|9.55|9.58|9.53|11
1729796100000|2024-10-24 18:55:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1729796400000|2024-10-24 19:00:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|2
1729796700000|2024-10-24 19:05:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1729797300000|2024-10-24 19:15:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|2
1729797600000|2024-10-24 19:20:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|2
1729798200000|2024-10-24 19:30:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729798500000|2024-10-24 19:35:00|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|5
1729799400000|2024-10-24 19:50:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729799700000|2024-10-24 19:55:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1729800000000|2024-10-24 20:00:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729800300000|2024-10-24 20:05:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729800900000|2024-10-24 20:15:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729801200000|2024-10-24 20:20:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|3
1729801800000|2024-10-24 20:30:00|9.6|9.55|9.6|9.55|9.6|9.55|9.6|9.55|1
1729803300000|2024-10-24 20:55:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729803600000|2024-10-24 21:00:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|18
1729803900000|2024-10-24 21:05:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|3
1729804200000|2024-10-24 21:10:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|4
1729804500000|2024-10-24 21:15:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|6
1729804800000|2024-10-24 21:20:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729805100000|2024-10-24 21:25:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|3
1729805400000|2024-10-24 21:30:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729805700000|2024-10-24 21:35:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1729806300000|2024-10-24 21:45:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729807200000|2024-10-24 22:00:00|9.66|9.61|9.64|9.59|9.66|9.61|9.64|9.59|5
1729807500000|2024-10-24 22:05:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1729807800000|2024-10-24 22:10:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729808400000|2024-10-24 22:20:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729809000000|2024-10-24 22:30:00|9.66|9.61|9.64|9.59|9.66|9.61|9.63|9.58|5
1729809300000|2024-10-24 22:35:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1729809600000|2024-10-24 22:40:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1729809900000|2024-10-24 22:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729810200000|2024-10-24 22:50:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729811100000|2024-10-24 23:05:00|9.68|9.63|9.69|9.64|9.7|9.65|9.68|9.63|6
1729811400000|2024-10-24 23:10:00|9.7|9.65|9.7|9.65|9.71|9.66|9.68|9.63|9
1729811700000|2024-10-24 23:15:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1729812000000|2024-10-24 23:20:00|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|3
1729812600000|2024-10-24 23:30:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729812900000|2024-10-24 23:35:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1729813200000|2024-10-24 23:40:00|9.68|9.63|9.7|9.65|9.71|9.66|9.68|9.63|7
1729813500000|2024-10-24 23:45:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|2
1729813800000|2024-10-24 23:50:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|4
1729814100000|2024-10-24 23:55:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729814400000|2024-10-25 00:00:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|9
1729814700000|2024-10-25 00:05:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1729815000000|2024-10-25 00:10:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|5
1729815300000|2024-10-25 00:15:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|7
1729815600000|2024-10-25 00:20:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|6
1729815900000|2024-10-25 00:25:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1729816200000|2024-10-25 00:30:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729816500000|2024-10-25 00:35:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|6
1729816800000|2024-10-25 00:40:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|3
1729817100000|2024-10-25 00:45:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1729817400000|2024-10-25 00:50:00|9.64|9.59|9.62|9.57|9.64|9.59|9.62|9.57|3
1729817700000|2024-10-25 00:55:00|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|7
1729818000000|2024-10-25 01:00:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1729818300000|2024-10-25 01:05:00|9.62|9.57|9.62|9.57|9.63|9.58|9.62|9.57|7
1729818600000|2024-10-25 01:10:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1729818900000|2024-10-25 01:15:00|9.62|9.57|9.62|9.57|9.63|9.58|9.61|9.56|5
1729819200000|2024-10-25 01:20:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1729819500000|2024-10-25 01:25:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1729819800000|2024-10-25 01:30:00|9.62|9.57|9.61|9.56|9.63|9.58|9.61|9.56|10
1729820100000|2024-10-25 01:35:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729820400000|2024-10-25 01:40:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729820700000|2024-10-25 01:45:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1729821000000|2024-10-25 01:50:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729821600000|2024-10-25 02:00:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729821900000|2024-10-25 02:05:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1729822200000|2024-10-25 02:10:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729822500000|2024-10-25 02:15:00|9.63|9.58|9.64|9.59|9.65|9.6|9.63|9.58|6
1729823700000|2024-10-25 02:35:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|7
1729824000000|2024-10-25 02:40:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|2
1729824300000|2024-10-25 02:45:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729824900000|2024-10-25 02:55:00|9.65|9.6|9.66|9.61|9.66|9.61|9.64|9.59|6
1729825200000|2024-10-25 03:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729825800000|2024-10-25 03:10:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|6
1729826100000|2024-10-25 03:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1729827900000|2024-10-25 03:45:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729828500000|2024-10-25 03:55:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1729829100000|2024-10-25 04:05:00|9.66|9.61|9.65|9.6|9.67|9.62|9.65|9.6|4
1729829400000|2024-10-25 04:10:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1729829700000|2024-10-25 04:15:00|9.64|9.59|9.62|9.57|9.65|9.6|9.62|9.57|11
1729830000000|2024-10-25 04:20:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1729830300000|2024-10-25 04:25:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1729830900000|2024-10-25 04:35:00|9.62|9.57|9.63|9.58|9.63|9.58|9.61|9.56|4
1729831200000|2024-10-25 04:40:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1729831500000|2024-10-25 04:45:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1729831800000|2024-10-25 04:50:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1729832100000|2024-10-25 04:55:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1729832400000|2024-10-25 05:00:00|9.64|9.59|9.64|9.59|9.64|9.59|9.62|9.57|9
1729832700000|2024-10-25 05:05:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|4
1729833000000|2024-10-25 05:10:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|4
1729833300000|2024-10-25 05:15:00|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|5
1729833600000|2024-10-25 05:20:00|9.64|9.59|9.65|9.6|9.65|9.6|9.63|9.58|4
1729833900000|2024-10-25 05:25:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1729834800000|2024-10-25 05:40:00|9.67|9.62|9.7|9.65|9.7|9.65|9.67|9.62|6
1729835100000|2024-10-25 05:45:00|9.69|9.64|9.67|9.62|9.69|9.64|9.66|9.61|11
1729835400000|2024-10-25 05:50:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|7
1729835700000|2024-10-25 05:55:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1729836000000|2024-10-25 06:00:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1729836300000|2024-10-25 06:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729836600000|2024-10-25 06:10:00|9.68|9.63|9.69|9.64|9.69|9.64|9.67|9.62|4
1729836900000|2024-10-25 06:15:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1729838100000|2024-10-25 06:35:00|9.66|9.61|9.64|9.59|9.66|9.61|9.64|9.59|7
1729838700000|2024-10-25 06:45:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1729839000000|2024-10-25 06:50:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1729839600000|2024-10-25 07:00:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|5
1729839900000|2024-10-25 07:05:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1729840200000|2024-10-25 07:10:00|9.66|9.61|9.64|9.59|9.67|9.62|9.63|9.58|19
1729840500000|2024-10-25 07:15:00|9.63|9.58|9.65|9.6|9.66|9.61|9.63|9.58|5
1729840800000|2024-10-25 07:20:00|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|7
1729841100000|2024-10-25 07:25:00|9.63|9.58|9.61|9.56|9.63|9.58|9.6|9.55|15
1729841400000|2024-10-25 07:30:00|9.6|9.55|9.63|9.58|9.63|9.58|9.6|9.55|42
1729841700000|2024-10-25 07:35:00|9.62|9.57|9.64|9.59|9.64|9.59|9.61|9.56|29
1729842000000|2024-10-25 07:40:00|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|3
1729842300000|2024-10-25 07:45:00|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|7
1729842600000|2024-10-25 07:50:00|9.63|9.58|9.65|9.6|9.65|9.6|9.63|9.58|3
1729842900000|2024-10-25 07:55:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|7
1729843200000|2024-10-25 08:00:00|9.67|9.62|9.64|9.59|9.67|9.62|9.64|9.59|14
1729843500000|2024-10-25 08:05:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|9
1729844100000|2024-10-25 08:15:00|9.64|9.59|9.67|9.62|9.67|9.62|9.64|9.59|3
1729844400000|2024-10-25 08:20:00|9.68|9.63|9.7|9.65|9.71|9.66|9.67|9.62|13
1729844700000|2024-10-25 08:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|3
1729845000000|2024-10-25 08:30:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1729845300000|2024-10-25 08:35:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|12
1729845900000|2024-10-25 08:45:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1729846200000|2024-10-25 08:50:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|6
1729846500000|2024-10-25 08:55:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|21
1729846800000|2024-10-25 09:00:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1729847100000|2024-10-25 09:05:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|9
1729847400000|2024-10-25 09:10:00|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|12
1729847700000|2024-10-25 09:15:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1729848000000|2024-10-25 09:20:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|3
1729848300000|2024-10-25 09:25:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1729848900000|2024-10-25 09:35:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|9
1729849500000|2024-10-25 09:45:00|9.66|9.61|9.68|9.63|9.68|9.63|9.65|9.6|9
1729849800000|2024-10-25 09:50:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1729850700000|2024-10-25 10:05:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|4
1729851000000|2024-10-25 10:10:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|11
1729851300000|2024-10-25 10:15:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|7
1729851600000|2024-10-25 10:20:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|3
1729851900000|2024-10-25 10:25:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1729852200000|2024-10-25 10:30:00|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|8
1729852500000|2024-10-25 10:35:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|22
1729854000000|2024-10-25 11:00:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1729854300000|2024-10-25 11:05:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|6
1729855800000|2024-10-25 11:30:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1729856100000|2024-10-25 11:35:00|9.67|9.62|9.7|9.65|9.7|9.65|9.67|9.62|16
1729856400000|2024-10-25 11:40:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|9
1729856700000|2024-10-25 11:45:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|13
1729857300000|2024-10-25 11:55:00|9.71|9.66|9.73|9.68|9.73|9.68|9.71|9.66|5
1729857600000|2024-10-25 12:00:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|34
1729857900000|2024-10-25 12:05:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|12
1729858200000|2024-10-25 12:10:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729858500000|2024-10-25 12:15:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|4
1729858800000|2024-10-25 12:20:00|9.72|9.67|9.73|9.68|9.74|9.69|9.72|9.67|26
1729859700000|2024-10-25 12:35:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|27
1729860000000|2024-10-25 12:40:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1729860300000|2024-10-25 12:45:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1729860600000|2024-10-25 12:50:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1729860900000|2024-10-25 12:55:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|22
1729861200000|2024-10-25 13:00:00|9.73|9.68|9.72|9.67|9.73|9.68|9.71|9.66|12
1729861500000|2024-10-25 13:05:00|9.71|9.66|9.72|9.67|9.73|9.68|9.71|9.66|10
1729861800000|2024-10-25 13:10:00|9.71|9.66|9.73|9.68|9.73|9.68|9.71|9.66|13
1729862100000|2024-10-25 13:15:00|9.73|9.68|9.73|9.68|9.74|9.69|9.73|9.68|3
1729862400000|2024-10-25 13:20:00|9.72|9.67|9.73|9.68|9.74|9.69|9.72|9.67|8
1729862700000|2024-10-25 13:25:00|9.72|9.67|9.7|9.65|9.72|9.67|9.69|9.64|5
1729863000000|2024-10-25 13:30:00|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|7
1729863300000|2024-10-25 13:35:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|4
1729863600000|2024-10-25 13:40:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729863900000|2024-10-25 13:45:00|9.7|9.65|9.72|9.67|9.72|9.67|9.68|9.63|13
1729864200000|2024-10-25 13:50:00|9.73|9.68|9.73|9.68|9.74|9.69|9.72|9.67|9
1729864500000|2024-10-25 13:55:00|9.74|9.69|9.74|9.69|9.75|9.7|9.73|9.68|7
1729864800000|2024-10-25 14:00:00|9.75|9.7|9.73|9.68|9.75|9.7|9.73|9.68|9
1729865100000|2024-10-25 14:05:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|5
1729865400000|2024-10-25 14:10:00|9.75|9.7|9.74|9.69|9.75|9.7|9.73|9.68|18
1729865700000|2024-10-25 14:15:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|14
1729866000000|2024-10-25 14:20:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|2
1729866300000|2024-10-25 14:25:00|9.75|9.7|9.75|9.7|9.75|9.7|9.74|9.69|5
1729866600000|2024-10-25 14:30:00|9.74|9.69|9.73|9.68|9.74|9.69|9.73|9.68|2
1729866900000|2024-10-25 14:35:00|9.74|9.69|9.73|9.68|9.74|9.69|9.72|9.67|6
1729867200000|2024-10-25 14:40:00|9.74|9.69|9.71|9.66|9.74|9.69|9.7|9.65|6
1729867500000|2024-10-25 14:45:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729868400000|2024-10-25 15:00:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|6
1729868700000|2024-10-25 15:05:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1729869300000|2024-10-25 15:15:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1729869600000|2024-10-25 15:20:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1729870500000|2024-10-25 15:35:00|9.68|9.63|9.66|9.61|9.68|9.63|9.66|9.61|5
1729870800000|2024-10-25 15:40:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729871100000|2024-10-25 15:45:00|9.65|9.6|9.64|9.59|9.66|9.61|9.64|9.59|4
1729871400000|2024-10-25 15:50:00|9.63|9.58|9.61|9.56|9.64|9.59|9.61|9.56|9
1729871700000|2024-10-25 15:55:00|9.62|9.57|9.65|9.6|9.65|9.6|9.62|9.57|12
1729872000000|2024-10-25 16:00:00|9.64|9.59|9.63|9.58|9.65|9.6|9.63|9.58|10
1729872300000|2024-10-25 16:05:00|9.62|9.57|9.64|9.59|9.64|9.59|9.61|9.56|11
1729872600000|2024-10-25 16:10:00|9.63|9.58|9.66|9.61|9.66|9.61|9.63|9.58|12
1729872900000|2024-10-25 16:15:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1729873200000|2024-10-25 16:20:00|9.65|9.6|9.65|9.6|9.66|9.61|9.64|9.59|5
1729873500000|2024-10-25 16:25:00|9.66|9.61|9.64|9.59|9.67|9.62|9.64|9.59|5
1729873800000|2024-10-25 16:30:00|9.63|9.58|9.64|9.59|9.65|9.6|9.62|9.57|14
1729874100000|2024-10-25 16:35:00|9.65|9.6|9.65|9.6|9.66|9.61|9.63|9.58|17
1729874400000|2024-10-25 16:40:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|21
1729874700000|2024-10-25 16:45:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|7
1729875000000|2024-10-25 16:50:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|9
1729875300000|2024-10-25 16:55:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|9
1729875600000|2024-10-25 17:00:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1729875900000|2024-10-25 17:05:00|9.67|9.62|9.66|9.61|9.67|9.62|9.65|9.6|4
1729876500000|2024-10-25 17:15:00|9.64|9.59|9.62|9.57|9.64|9.59|9.62|9.57|2
1729876800000|2024-10-25 17:20:00|9.61|9.56|9.62|9.57|9.62|9.57|9.59|9.54|8
1729877100000|2024-10-25 17:25:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|6
1729877400000|2024-10-25 17:30:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1729877700000|2024-10-25 17:35:00|9.62|9.57|9.61|9.56|9.63|9.58|9.61|9.56|4
1729878000000|2024-10-25 17:40:00|9.6|9.55|9.61|9.56|9.62|9.57|9.59|9.54|8
1729878300000|2024-10-25 17:45:00|9.6|9.55|9.61|9.56|9.62|9.57|9.6|9.55|14
1729878600000|2024-10-25 17:50:00|9.62|9.57|9.61|9.56|9.62|9.57|9.6|9.55|6
1729878900000|2024-10-25 17:55:00|9.6|9.55|9.58|9.53|9.6|9.55|9.56|9.51|19
1729879200000|2024-10-25 18:00:00|9.57|9.52|9.55|9.5|9.58|9.53|9.52|9.47|25
1729879500000|2024-10-25 18:05:00|9.56|9.51|9.5|9.45|9.56|9.51|9.5|9.45|15
1729879800000|2024-10-25 18:10:00|9.49|9.44|9.58|9.53|9.58|9.53|9.46|9.41|57
1729880100000|2024-10-25 18:15:00|9.57|9.52|9.61|9.56|9.61|9.56|9.56|9.51|31
1729880400000|2024-10-25 18:20:00|9.6|9.55|9.6|9.55|9.61|9.56|9.58|9.53|17
1729880700000|2024-10-25 18:25:00|9.61|9.56|9.61|9.56|9.63|9.58|9.6|9.55|13
1729881000000|2024-10-25 18:30:00|9.6|9.55|9.62|9.57|9.63|9.58|9.6|9.55|9
1729881300000|2024-10-25 18:35:00|9.61|9.56|9.62|9.57|9.63|9.58|9.6|9.55|12
1729881600000|2024-10-25 18:40:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|3
1729881900000|2024-10-25 18:45:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729882200000|2024-10-25 18:50:00|9.6|9.55|9.59|9.54|9.6|9.55|9.59|9.54|2
1729882800000|2024-10-25 19:00:00|9.58|9.53|9.54|9.49|9.58|9.53|9.54|9.49|9
1729883100000|2024-10-25 19:05:00|9.53|9.48|9.52|9.47|9.55|9.5|9.52|9.47|18
1729883400000|2024-10-25 19:10:00|9.53|9.48|9.55|9.5|9.55|9.5|9.52|9.47|17
1729883700000|2024-10-25 19:15:00|9.54|9.49|9.51|9.46|9.55|9.5|9.51|9.46|20
1729884000000|2024-10-25 19:20:00|9.5|9.45|9.51|9.46|9.53|9.48|9.5|9.45|10
1729884300000|2024-10-25 19:25:00|9.52|9.47|9.5|9.45|9.53|9.48|9.49|9.44|7
1729884600000|2024-10-25 19:30:00|9.51|9.46|9.5|9.45|9.52|9.47|9.49|9.44|12
1729884900000|2024-10-25 19:35:00|9.49|9.44|9.51|9.46|9.51|9.46|9.49|9.44|7
1729885200000|2024-10-25 19:40:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1729885500000|2024-10-25 19:45:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1729885800000|2024-10-25 19:50:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1729886100000|2024-10-25 19:55:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1729886400000|2024-10-25 20:00:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1729886700000|2024-10-25 20:05:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1729887000000|2024-10-25 20:10:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1729887300000|2024-10-25 20:15:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1729887600000|2024-10-25 20:20:00|9.51|9.46|9.51|9.46|9.51|9.46|9.49|9.44|9
1729887900000|2024-10-25 20:25:00|9.52|9.47|9.52|9.47|9.53|9.48|9.51|9.46|11
1729888200000|2024-10-25 20:30:00|9.51|9.46|9.54|9.49|9.55|9.5|9.51|9.46|6
1729888500000|2024-10-25 20:35:00|9.53|9.48|9.52|9.47|9.54|9.49|9.52|9.47|8
1729888800000|2024-10-25 20:40:00|9.51|9.46|9.49|9.44|9.52|9.47|9.49|9.44|7
1729889100000|2024-10-25 20:45:00|9.48|9.43|9.5|9.45|9.5|9.45|9.48|9.43|5
1729889400000|2024-10-25 20:50:00|9.51|9.46|9.53|9.48|9.53|9.48|9.51|9.46|9
1729889700000|2024-10-25 20:55:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1729926000000|2024-10-26 07:00:00|9.48|9.43|9.5|9.45|9.51|9.46|9.48|9.43|13
1729926300000|2024-10-26 07:05:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|23
1729926600000|2024-10-26 07:10:00|9.48|9.43|9.51|9.46|9.51|9.46|9.48|9.43|14
1729926900000|2024-10-26 07:15:00|9.52|9.47|9.51|9.46|9.52|9.47|9.5|9.45|38
1729927200000|2024-10-26 07:20:00|9.52|9.47|9.5|9.45|9.52|9.47|9.49|9.44|41
1729927500000|2024-10-26 07:25:00|9.51|9.46|9.52|9.47|9.52|9.47|9.5|9.45|6
1729927800000|2024-10-26 07:30:00|9.53|9.48|9.51|9.46|9.53|9.48|9.5|9.45|11
1729928100000|2024-10-26 07:35:00|9.52|9.47|9.5|9.45|9.52|9.47|9.49|9.44|7
1729928400000|2024-10-26 07:40:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729928700000|2024-10-26 07:45:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729929300000|2024-10-26 07:55:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1729929600000|2024-10-26 08:00:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|43
1729929900000|2024-10-26 08:05:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|10
1729930200000|2024-10-26 08:10:00|9.48|9.43|9.48|9.43|9.49|9.44|9.48|9.43|5
1729930500000|2024-10-26 08:15:00|9.49|9.44|9.46|9.41|9.49|9.44|9.46|9.41|14
1729930800000|2024-10-26 08:20:00|9.45|9.4|9.47|9.42|9.47|9.42|9.45|9.4|35
1729931100000|2024-10-26 08:25:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|11
1729931400000|2024-10-26 08:30:00|9.47|9.42|9.45|9.4|9.47|9.42|9.44|9.39|15
1729931700000|2024-10-26 08:35:00|9.46|9.41|9.44|9.39|9.46|9.41|9.43|9.38|9
1729932000000|2024-10-26 08:40:00|9.43|9.38|9.44|9.39|9.46|9.41|9.43|9.38|10
1729932300000|2024-10-26 08:45:00|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|25
1729932600000|2024-10-26 08:50:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729932900000|2024-10-26 08:55:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|44
1729933200000|2024-10-26 09:00:00|9.45|9.4|9.43|9.38|9.45|9.4|9.43|9.38|31
1729933500000|2024-10-26 09:05:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1729933800000|2024-10-26 09:10:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729934100000|2024-10-26 09:15:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729934400000|2024-10-26 09:20:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|18
1729934700000|2024-10-26 09:25:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|27
1729935000000|2024-10-26 09:30:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729935300000|2024-10-26 09:35:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|24
1729936200000|2024-10-26 09:50:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729936500000|2024-10-26 09:55:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|32
1729936800000|2024-10-26 10:00:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|3
1729937100000|2024-10-26 10:05:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|12
1729937400000|2024-10-26 10:10:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|7
1729938000000|2024-10-26 10:20:00|9.45|9.4|9.47|9.42|9.47|9.42|9.45|9.4|9
1729938300000|2024-10-26 10:25:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|17
1729938900000|2024-10-26 10:35:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|11
1729939200000|2024-10-26 10:40:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|7
1729939500000|2024-10-26 10:45:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|18
1729939800000|2024-10-26 10:50:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|37
1729940100000|2024-10-26 10:55:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|54
1729940400000|2024-10-26 11:00:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1729940700000|2024-10-26 11:05:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|15
1729941000000|2024-10-26 11:10:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|9
1729941600000|2024-10-26 11:20:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|20
1729941900000|2024-10-26 11:25:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729942200000|2024-10-26 11:30:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|21
1729942500000|2024-10-26 11:35:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|128
1729942800000|2024-10-26 11:40:00|9.46|9.41|9.46|9.41|9.46|9.41|9.44|9.39|17
1729943100000|2024-10-26 11:45:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|12
1729943400000|2024-10-26 11:50:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729943700000|2024-10-26 11:55:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|27
1729944000000|2024-10-26 12:00:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|27
1729944300000|2024-10-26 12:05:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|11
1729944600000|2024-10-26 12:10:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729944900000|2024-10-26 12:15:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|38
1729945200000|2024-10-26 12:20:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1729945500000|2024-10-26 12:25:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729946100000|2024-10-26 12:35:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1729946400000|2024-10-26 12:40:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|11
1729946700000|2024-10-26 12:45:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|26
1729947000000|2024-10-26 12:50:00|9.46|9.41|9.45|9.4|9.46|9.41|9.44|9.39|18
1729947600000|2024-10-26 13:00:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|14
1729947900000|2024-10-26 13:05:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|33
1729948200000|2024-10-26 13:10:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|48
1729948500000|2024-10-26 13:15:00|9.45|9.4|9.43|9.38|9.45|9.4|9.43|9.38|5
1729948800000|2024-10-26 13:20:00|9.42|9.37|9.43|9.38|9.44|9.39|9.42|9.37|6
1729949100000|2024-10-26 13:25:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1729949400000|2024-10-26 13:30:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|16
1729949700000|2024-10-26 13:35:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1729950000000|2024-10-26 13:40:00|9.43|9.38|9.45|9.4|9.45|9.4|9.43|9.38|3
1729950300000|2024-10-26 13:45:00|9.44|9.39|9.42|9.37|9.45|9.4|9.42|9.37|89
1729950600000|2024-10-26 13:50:00|9.43|9.38|9.41|9.36|9.43|9.38|9.4|9.35|35
1729950900000|2024-10-26 13:55:00|9.4|9.35|9.4|9.35|9.42|9.37|9.4|9.35|15
1729951200000|2024-10-26 14:00:00|9.41|9.36|9.39|9.34|9.41|9.36|9.39|9.34|11
1729951500000|2024-10-26 14:05:00|9.4|9.35|9.38|9.33|9.4|9.35|9.38|9.33|11
1729951800000|2024-10-26 14:10:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|19
1729952100000|2024-10-26 14:15:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|11
1729952400000|2024-10-26 14:20:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|18
1729952700000|2024-10-26 14:25:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|47
1729953000000|2024-10-26 14:30:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729953300000|2024-10-26 14:35:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1729953600000|2024-10-26 14:40:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|17
1729953900000|2024-10-26 14:45:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|28
1729954200000|2024-10-26 14:50:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1729954500000|2024-10-26 14:55:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|5
1729954800000|2024-10-26 15:00:00|9.39|9.34|9.39|9.34|9.39|9.34|9.37|9.32|29
1729955100000|2024-10-26 15:05:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|9
1729955400000|2024-10-26 15:10:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|79
1729955700000|2024-10-26 15:15:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|51
1729956000000|2024-10-26 15:20:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|29
1729956300000|2024-10-26 15:25:00|9.4|9.35|9.42|9.37|9.42|9.37|9.4|9.35|13
1729956600000|2024-10-26 15:30:00|9.41|9.36|9.41|9.36|9.42|9.37|9.39|9.34|23
1729956900000|2024-10-26 15:35:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|25
1729957200000|2024-10-26 15:40:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|8
1729957500000|2024-10-26 15:45:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|8
1729957800000|2024-10-26 15:50:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|8
1729958100000|2024-10-26 15:55:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1729958400000|2024-10-26 16:00:00|9.4|9.35|9.41|9.36|9.41|9.36|9.39|9.34|24
1729958700000|2024-10-26 16:05:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|13
1729959000000|2024-10-26 16:10:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1729959300000|2024-10-26 16:15:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|24
1729959600000|2024-10-26 16:20:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|7
1729959900000|2024-10-26 16:25:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1729960200000|2024-10-26 16:30:00|9.42|9.37|9.41|9.36|9.42|9.37|9.4|9.35|6
1729960500000|2024-10-26 16:35:00|9.4|9.35|9.39|9.34|9.41|9.36|9.39|9.34|14
1729960800000|2024-10-26 16:40:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|34
1729961100000|2024-10-26 16:45:00|9.4|9.35|9.4|9.35|9.41|9.36|9.39|9.34|5
1729961400000|2024-10-26 16:50:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|6
1729961700000|2024-10-26 16:55:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|4
1729962000000|2024-10-26 17:00:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1729962300000|2024-10-26 17:05:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|7
1729962600000|2024-10-26 17:10:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1729963200000|2024-10-26 17:20:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1729963500000|2024-10-26 17:25:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1729963800000|2024-10-26 17:30:00|9.37|9.32|9.38|9.33|9.39|9.34|9.37|9.32|8
1729964100000|2024-10-26 17:35:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1729964400000|2024-10-26 17:40:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1729964700000|2024-10-26 17:45:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1729965600000|2024-10-26 18:00:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1729965900000|2024-10-26 18:05:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729966500000|2024-10-26 18:15:00|9.41|9.36|9.41|9.36|9.42|9.37|9.4|9.35|5
1729966800000|2024-10-26 18:20:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1729967100000|2024-10-26 18:25:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|5
1729967400000|2024-10-26 18:30:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1729967700000|2024-10-26 18:35:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1729968000000|2024-10-26 18:40:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1729968600000|2024-10-26 18:50:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1729969200000|2024-10-26 19:00:00|9.4|9.35|9.42|9.37|9.43|9.38|9.4|9.35|9
1729969500000|2024-10-26 19:05:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|12
1729969800000|2024-10-26 19:10:00|9.43|9.38|9.44|9.39|9.45|9.4|9.43|9.38|4
1729970100000|2024-10-26 19:15:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729970700000|2024-10-26 19:25:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1729971000000|2024-10-26 19:30:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729972200000|2024-10-26 19:50:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|11
1729972500000|2024-10-26 19:55:00|9.46|9.41|9.47|9.42|9.47|9.42|9.45|9.4|30
1729972800000|2024-10-26 20:00:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1729973400000|2024-10-26 20:10:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1729973700000|2024-10-26 20:15:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729974000000|2024-10-26 20:20:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|4
1729974600000|2024-10-26 20:30:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729974900000|2024-10-26 20:35:00|9.47|9.42|9.46|9.41|9.47|9.42|9.45|9.4|4
1729975800000|2024-10-26 20:50:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729976100000|2024-10-26 20:55:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1729977000000|2024-10-26 21:10:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1729977600000|2024-10-26 21:20:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1729978500000|2024-10-26 21:35:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729979100000|2024-10-26 21:45:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729979700000|2024-10-26 21:55:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729980300000|2024-10-26 22:05:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729980600000|2024-10-26 22:10:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729980900000|2024-10-26 22:15:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729981200000|2024-10-26 22:20:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729981500000|2024-10-26 22:25:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729982400000|2024-10-26 22:40:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729983000000|2024-10-26 22:50:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|10
1729983900000|2024-10-26 23:05:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729984500000|2024-10-26 23:15:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729984800000|2024-10-26 23:20:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|2
1729985100000|2024-10-26 23:25:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729985400000|2024-10-26 23:30:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729986000000|2024-10-26 23:40:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729986300000|2024-10-26 23:45:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729986600000|2024-10-26 23:50:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729987200000|2024-10-27 00:00:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729987500000|2024-10-27 00:05:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1729987800000|2024-10-27 00:10:00|9.44|9.39|9.46|9.41|9.48|9.43|9.44|9.39|9
1729988100000|2024-10-27 00:15:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|5
1729988400000|2024-10-27 00:20:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1729988700000|2024-10-27 00:25:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1729989000000|2024-10-27 00:30:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1729989300000|2024-10-27 00:35:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1729989600000|2024-10-27 00:40:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1729989900000|2024-10-27 00:45:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1729990200000|2024-10-27 00:50:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|3
1729990500000|2024-10-27 00:55:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729990800000|2024-10-27 01:00:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729991400000|2024-10-27 01:10:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729992000000|2024-10-27 01:20:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729992300000|2024-10-27 01:25:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729992600000|2024-10-27 01:30:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1729992900000|2024-10-27 01:35:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729993500000|2024-10-27 01:45:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729993800000|2024-10-27 01:50:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729994100000|2024-10-27 01:55:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729994400000|2024-10-27 02:00:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729994700000|2024-10-27 02:05:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1729995300000|2024-10-27 02:15:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1729995600000|2024-10-27 02:20:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729996200000|2024-10-27 02:30:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1729996800000|2024-10-27 02:40:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|4
1729997100000|2024-10-27 02:45:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729997400000|2024-10-27 02:50:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1729998000000|2024-10-27 03:00:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1729998300000|2024-10-27 03:05:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1729998600000|2024-10-27 03:10:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1729998900000|2024-10-27 03:15:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1729999200000|2024-10-27 03:20:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730000100000|2024-10-27 03:35:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1730000700000|2024-10-27 03:45:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|3
1730002500000|2024-10-27 04:15:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1730002800000|2024-10-27 04:20:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730003700000|2024-10-27 04:35:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730004300000|2024-10-27 04:45:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730004600000|2024-10-27 04:50:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1730004900000|2024-10-27 04:55:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730005200000|2024-10-27 05:00:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730005500000|2024-10-27 05:05:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730005800000|2024-10-27 05:10:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730006400000|2024-10-27 05:20:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730006700000|2024-10-27 05:25:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1730007300000|2024-10-27 05:35:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730007600000|2024-10-27 05:40:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730007900000|2024-10-27 05:45:00|9.46|9.41|9.52|9.47|9.52|9.47|9.46|9.41|9
1730008200000|2024-10-27 05:50:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730008800000|2024-10-27 06:00:00|9.52|9.47|9.48|9.43|9.52|9.47|9.48|9.43|10
1730009100000|2024-10-27 06:05:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1730009700000|2024-10-27 06:15:00|9.48|9.43|9.48|9.43|9.48|9.43|9.48|9.43|1
1730010900000|2024-10-27 06:35:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730011500000|2024-10-27 06:45:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730012700000|2024-10-27 07:05:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730013600000|2024-10-27 07:20:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730013900000|2024-10-27 07:25:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730014800000|2024-10-27 07:40:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|11
1730015100000|2024-10-27 07:45:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|17
1730015700000|2024-10-27 07:55:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730016300000|2024-10-27 08:05:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1730016600000|2024-10-27 08:10:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|3
1730017200000|2024-10-27 08:20:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730018100000|2024-10-27 08:35:00|9.4|9.35|9.38|9.33|9.4|9.35|9.38|9.33|3
1730018400000|2024-10-27 08:40:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730018700000|2024-10-27 08:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730019300000|2024-10-27 08:55:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730019600000|2024-10-27 09:00:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730020500000|2024-10-27 09:15:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730021400000|2024-10-27 09:30:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730022900000|2024-10-27 09:55:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730023500000|2024-10-27 10:05:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730023800000|2024-10-27 10:10:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730024100000|2024-10-27 10:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730024700000|2024-10-27 10:25:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730025600000|2024-10-27 10:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730025900000|2024-10-27 10:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730026200000|2024-10-27 10:50:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730027100000|2024-10-27 11:05:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1730027400000|2024-10-27 11:10:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730027700000|2024-10-27 11:15:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730028000000|2024-10-27 11:20:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730028600000|2024-10-27 11:30:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730029200000|2024-10-27 11:40:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|10
1730029800000|2024-10-27 11:50:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730031000000|2024-10-27 12:10:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730031600000|2024-10-27 12:20:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1730032200000|2024-10-27 12:30:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730032500000|2024-10-27 12:35:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730034000000|2024-10-27 13:00:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730034900000|2024-10-27 13:15:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730035200000|2024-10-27 13:20:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|2
1730035500000|2024-10-27 13:25:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|4
1730035800000|2024-10-27 13:30:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|26
1730036100000|2024-10-27 13:35:00|9.43|9.38|9.44|9.39|9.45|9.4|9.43|9.38|42
1730036700000|2024-10-27 13:45:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|41
1730037000000|2024-10-27 13:50:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|80
1730037600000|2024-10-27 14:00:00|9.44|9.39|9.43|9.38|9.44|9.39|9.42|9.37|26
1730037900000|2024-10-27 14:05:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730039100000|2024-10-27 14:25:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|20
1730039700000|2024-10-27 14:35:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|12
1730040000000|2024-10-27 14:40:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|26
1730040300000|2024-10-27 14:45:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1730040600000|2024-10-27 14:50:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|14
1730040900000|2024-10-27 14:55:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|97
1730041200000|2024-10-27 15:00:00|9.44|9.39|9.45|9.4|9.46|9.41|9.43|9.38|76
1730041500000|2024-10-27 15:05:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|69
1730041800000|2024-10-27 15:10:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|70
1730042100000|2024-10-27 15:15:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|64
1730043000000|2024-10-27 15:30:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|60
1730043300000|2024-10-27 15:35:00|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|41
1730043600000|2024-10-27 15:40:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|10
1730043900000|2024-10-27 15:45:00|9.46|9.41|9.46|9.41|9.47|9.42|9.45|9.4|65
1730044200000|2024-10-27 15:50:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|26
1730044500000|2024-10-27 15:55:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730044800000|2024-10-27 16:00:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|27
1730045100000|2024-10-27 16:05:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|11
1730045700000|2024-10-27 16:15:00|9.47|9.42|9.47|9.42|9.48|9.43|9.46|9.41|101
1730046000000|2024-10-27 16:20:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|35
1730046300000|2024-10-27 16:25:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730046600000|2024-10-27 16:30:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|4
1730047200000|2024-10-27 16:40:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|59
1730047500000|2024-10-27 16:45:00|9.44|9.39|9.43|9.38|9.45|9.4|9.43|9.38|38
1730047800000|2024-10-27 16:50:00|9.42|9.37|9.44|9.39|9.44|9.39|9.42|9.37|21
1730048400000|2024-10-27 17:00:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|60
1730048700000|2024-10-27 17:05:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|15
1730049000000|2024-10-27 17:10:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|53
1730049300000|2024-10-27 17:15:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|11
1730049600000|2024-10-27 17:20:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730050200000|2024-10-27 17:30:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|3
1730050500000|2024-10-27 17:35:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|7
1730050800000|2024-10-27 17:40:00|9.43|9.38|9.43|9.38|9.44|9.39|9.42|9.37|7
1730051100000|2024-10-27 17:45:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|15
1730051400000|2024-10-27 17:50:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730051700000|2024-10-27 17:55:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730052000000|2024-10-27 18:00:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730052300000|2024-10-27 18:05:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730053200000|2024-10-27 18:20:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730053800000|2024-10-27 18:30:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730054100000|2024-10-27 18:35:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|3
1730054400000|2024-10-27 18:40:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|24
1730054700000|2024-10-27 18:45:00|9.41|9.36|9.4|9.35|9.42|9.37|9.4|9.35|12
1730055000000|2024-10-27 18:50:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730055300000|2024-10-27 18:55:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1730055600000|2024-10-27 19:00:00|9.39|9.34|9.4|9.35|9.41|9.36|9.39|9.34|18
1730055900000|2024-10-27 19:05:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730056800000|2024-10-27 19:20:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|2
1730057100000|2024-10-27 19:25:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1730057400000|2024-10-27 19:30:00|9.42|9.37|9.43|9.38|9.43|9.38|9.41|9.36|10
1730057700000|2024-10-27 19:35:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|5
1730058000000|2024-10-27 19:40:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|8
1730058300000|2024-10-27 19:45:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|22
1730058900000|2024-10-27 19:55:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|35
1730059800000|2024-10-27 20:10:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730060700000|2024-10-27 20:25:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|13
1730061000000|2024-10-27 20:30:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730061300000|2024-10-27 20:35:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|11
1730061600000|2024-10-27 20:40:00|9.41|9.36|9.51|9.26|9.51|9.37|9.41|9.26|4
1730061900000|2024-10-27 20:45:00|9.52|9.27|9.52|9.27|9.52|9.27|9.51|9.26|3
1730062200000|2024-10-27 20:50:00|9.51|9.26|9.52|9.27|9.52|9.27|9.51|9.26|54
1730062500000|2024-10-27 20:55:00|9.51|9.26|9.51|9.26|9.52|9.27|9.51|9.26|3
1730062800000|2024-10-27 21:00:00|9.52|9.27|9.51|9.26|9.52|9.27|9.51|9.26|10
1730063100000|2024-10-27 21:05:00|9.52|9.27|9.52|9.27|9.53|9.28|9.52|9.27|11
1730063400000|2024-10-27 21:10:00|9.53|9.28|9.53|9.28|9.53|9.28|9.52|9.27|5
1730063700000|2024-10-27 21:15:00|9.52|9.27|9.53|9.28|9.53|9.28|9.52|9.27|52
1730064000000|2024-10-27 21:20:00|9.54|9.29|9.54|9.29|9.54|9.29|9.54|9.29|1
1730064300000|2024-10-27 21:25:00|9.55|9.3|9.57|9.32|9.57|9.32|9.54|9.29|13
1730064600000|2024-10-27 21:30:00|9.56|9.31|9.56|9.31|9.57|9.32|9.56|9.31|11
1730064900000|2024-10-27 21:35:00|9.57|9.32|9.57|9.32|9.57|9.32|9.56|9.31|27
1730065200000|2024-10-27 21:40:00|9.58|9.33|9.58|9.33|9.58|9.33|9.58|9.33|1
1730065800000|2024-10-27 21:50:00|9.57|9.32|9.46|9.41|9.57|9.41|9.46|9.31|3
1730066100000|2024-10-27 21:55:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730066400000|2024-10-27 22:00:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|2
1730066700000|2024-10-27 22:05:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|2
1730067300000|2024-10-27 22:15:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|4
1730068200000|2024-10-27 22:30:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730068500000|2024-10-27 22:35:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1730069700000|2024-10-27 22:55:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|3
1730070000000|2024-10-27 23:00:00|9.47|9.42|9.48|9.43|9.49|9.44|9.47|9.42|4
1730070900000|2024-10-27 23:15:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730071200000|2024-10-27 23:20:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1730071500000|2024-10-27 23:25:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730071800000|2024-10-27 23:30:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|10
1730072100000|2024-10-27 23:35:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|4
1730072400000|2024-10-27 23:40:00|9.47|9.42|9.45|9.4|9.47|9.42|9.45|9.4|11
1730072700000|2024-10-27 23:45:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1730073000000|2024-10-27 23:50:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|12
1730073300000|2024-10-27 23:55:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|4
1730073600000|2024-10-28 00:00:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|10
1730073900000|2024-10-28 00:05:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|31
1730074200000|2024-10-28 00:10:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|58
1730074500000|2024-10-28 00:15:00|9.46|9.41|9.44|9.39|9.46|9.41|9.43|9.38|61
1730074800000|2024-10-28 00:20:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|65
1730075100000|2024-10-28 00:25:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|12
1730075400000|2024-10-28 00:30:00|9.44|9.39|9.44|9.39|9.45|9.4|9.43|9.38|15
1730075700000|2024-10-28 00:35:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|22
1730076000000|2024-10-28 00:40:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730076300000|2024-10-28 00:45:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|4
1730076600000|2024-10-28 00:50:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|13
1730076900000|2024-10-28 00:55:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1730077500000|2024-10-28 01:05:00|9.43|9.38|9.45|9.4|9.45|9.4|9.43|9.38|13
1730077800000|2024-10-28 01:10:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|3
1730078100000|2024-10-28 01:15:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730078400000|2024-10-28 01:20:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|12
1730079000000|2024-10-28 01:30:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730079300000|2024-10-28 01:35:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730079600000|2024-10-28 01:40:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|18
1730080200000|2024-10-28 01:50:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|3
1730080500000|2024-10-28 01:55:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|17
1730080800000|2024-10-28 02:00:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|12
1730081100000|2024-10-28 02:05:00|9.41|9.36|9.44|9.39|9.44|9.39|9.41|9.36|10
1730081400000|2024-10-28 02:10:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|7
1730082000000|2024-10-28 02:20:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730082300000|2024-10-28 02:25:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730082600000|2024-10-28 02:30:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|9
1730082900000|2024-10-28 02:35:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730083200000|2024-10-28 02:40:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|7
1730083500000|2024-10-28 02:45:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|2
1730084100000|2024-10-28 02:55:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730084400000|2024-10-28 03:00:00|9.38|9.33|9.4|9.35|9.41|9.36|9.38|9.33|9
1730084700000|2024-10-28 03:05:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|4
1730085600000|2024-10-28 03:20:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|19
1730085900000|2024-10-28 03:25:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730086200000|2024-10-28 03:30:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730087100000|2024-10-28 03:45:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|23
1730087400000|2024-10-28 03:50:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730088000000|2024-10-28 04:00:00|9.36|9.31|9.35|9.3|9.36|9.31|9.34|9.29|4
1730088300000|2024-10-28 04:05:00|9.36|9.31|9.38|9.33|9.39|9.34|9.36|9.31|7
1730088600000|2024-10-28 04:10:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|12
1730089200000|2024-10-28 04:20:00|9.37|9.32|9.35|9.3|9.37|9.32|9.35|9.3|3
1730089800000|2024-10-28 04:30:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1730090100000|2024-10-28 04:35:00|9.34|9.29|9.35|9.3|9.36|9.31|9.34|9.29|30
1730090400000|2024-10-28 04:40:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|26
1730090700000|2024-10-28 04:45:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730091000000|2024-10-28 04:50:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730091600000|2024-10-28 05:00:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730091900000|2024-10-28 05:05:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730092200000|2024-10-28 05:10:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|5
1730092500000|2024-10-28 05:15:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|9
1730092800000|2024-10-28 05:20:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|3
1730093100000|2024-10-28 05:25:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1730093400000|2024-10-28 05:30:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|3
1730093700000|2024-10-28 05:35:00|9.32|9.27|9.35|9.3|9.35|9.3|9.32|9.27|10
1730094300000|2024-10-28 05:45:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730094600000|2024-10-28 05:50:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730094900000|2024-10-28 05:55:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730095200000|2024-10-28 06:00:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1730095500000|2024-10-28 06:05:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730095800000|2024-10-28 06:10:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730096100000|2024-10-28 06:15:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730096700000|2024-10-28 06:25:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1730097000000|2024-10-28 06:30:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|3
1730097300000|2024-10-28 06:35:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730097600000|2024-10-28 06:40:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|8
1730097900000|2024-10-28 06:45:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730098200000|2024-10-28 06:50:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|13
1730098500000|2024-10-28 06:55:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|3
1730098800000|2024-10-28 07:00:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1730099100000|2024-10-28 07:05:00|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|3
1730099400000|2024-10-28 07:10:00|9.39|9.34|9.42|9.37|9.43|9.38|9.39|9.34|12
1730099700000|2024-10-28 07:15:00|9.41|9.36|9.42|9.37|9.43|9.38|9.41|9.36|8
1730100000000|2024-10-28 07:20:00|9.41|9.36|9.41|9.36|9.43|9.38|9.41|9.36|27
1730100300000|2024-10-28 07:25:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|20
1730100600000|2024-10-28 07:30:00|9.42|9.37|9.41|9.36|9.42|9.37|9.4|9.35|40
1730100900000|2024-10-28 07:35:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|18
1730101200000|2024-10-28 07:40:00|9.42|9.37|9.4|9.35|9.42|9.37|9.4|9.35|7
1730101500000|2024-10-28 07:45:00|9.41|9.36|9.4|9.35|9.41|9.36|9.39|9.34|6
1730101800000|2024-10-28 07:50:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|3
1730102100000|2024-10-28 07:55:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1730102400000|2024-10-28 08:00:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|4
1730102700000|2024-10-28 08:05:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730103000000|2024-10-28 08:10:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730103300000|2024-10-28 08:15:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|13
1730103900000|2024-10-28 08:25:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730104200000|2024-10-28 08:30:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|15
1730104500000|2024-10-28 08:35:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|11
1730104800000|2024-10-28 08:40:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1730105100000|2024-10-28 08:45:00|9.39|9.34|9.4|9.35|9.41|9.36|9.39|9.34|4
1730105400000|2024-10-28 08:50:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730105700000|2024-10-28 08:55:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|13
1730106300000|2024-10-28 09:05:00|9.39|9.34|9.4|9.35|9.4|9.35|9.39|9.34|4
1730106600000|2024-10-28 09:10:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|26
1730106900000|2024-10-28 09:15:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|7
1730107200000|2024-10-28 09:20:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730107500000|2024-10-28 09:25:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730107800000|2024-10-28 09:30:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|5
1730108100000|2024-10-28 09:35:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|57
1730108400000|2024-10-28 09:40:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|51
1730108700000|2024-10-28 09:45:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|36
1730109000000|2024-10-28 09:50:00|9.38|9.33|9.41|9.36|9.41|9.36|9.38|9.33|32
1730109300000|2024-10-28 09:55:00|9.42|9.37|9.42|9.37|9.42|9.37|9.41|9.36|15
1730109600000|2024-10-28 10:00:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|32
1730109900000|2024-10-28 10:05:00|9.41|9.36|9.42|9.37|9.42|9.37|9.41|9.36|2
1730110200000|2024-10-28 10:10:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730110800000|2024-10-28 10:20:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|2
1730111700000|2024-10-28 10:35:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|4
1730112600000|2024-10-28 10:50:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|2
1730112900000|2024-10-28 10:55:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730113200000|2024-10-28 11:00:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|11
1730113500000|2024-10-28 11:05:00|9.4|9.35|9.4|9.35|9.41|9.36|9.39|9.34|5
1730113800000|2024-10-28 11:10:00|9.41|9.36|9.4|9.35|9.41|9.36|9.4|9.35|16
1730114100000|2024-10-28 11:15:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|9
1730114400000|2024-10-28 11:20:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|38
1730114700000|2024-10-28 11:25:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1730115000000|2024-10-28 11:30:00|9.4|9.35|9.4|9.35|9.4|9.35|9.4|9.35|1
1730115300000|2024-10-28 11:35:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|7
1730115600000|2024-10-28 11:40:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|4
1730116200000|2024-10-28 11:50:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730116800000|2024-10-28 12:00:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730117100000|2024-10-28 12:05:00|9.38|9.33|9.38|9.33|9.4|9.35|9.37|9.32|33
1730117400000|2024-10-28 12:10:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|6
1730117700000|2024-10-28 12:15:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|10
1730118000000|2024-10-28 12:20:00|9.39|9.34|9.37|9.32|9.39|9.34|9.37|9.32|3
1730118300000|2024-10-28 12:25:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730118900000|2024-10-28 12:35:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|3
1730119200000|2024-10-28 12:40:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|11
1730119500000|2024-10-28 12:45:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|6
1730119800000|2024-10-28 12:50:00|9.38|9.33|9.37|9.32|9.39|9.34|9.37|9.32|6
1730120100000|2024-10-28 12:55:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|17
1730120400000|2024-10-28 13:00:00|9.39|9.34|9.38|9.33|9.4|9.35|9.38|9.33|34
1730120700000|2024-10-28 13:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730121000000|2024-10-28 13:10:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|14
1730121300000|2024-10-28 13:15:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|18
1730121600000|2024-10-28 13:20:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|11
1730121900000|2024-10-28 13:25:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|18
1730122200000|2024-10-28 13:30:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|42
1730122500000|2024-10-28 13:35:00|9.4|9.35|9.38|9.33|9.4|9.35|9.38|9.33|5
1730122800000|2024-10-28 13:40:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|7
1730123100000|2024-10-28 13:45:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|22
1730123400000|2024-10-28 13:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.37|9.32|17
1730123700000|2024-10-28 13:55:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730124000000|2024-10-28 14:00:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|11
1730124300000|2024-10-28 14:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|8
1730124600000|2024-10-28 14:10:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|30
1730124900000|2024-10-28 14:15:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|6
1730125200000|2024-10-28 14:20:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|39
1730125500000|2024-10-28 14:25:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1730125800000|2024-10-28 14:30:00|9.38|9.33|9.37|9.32|9.38|9.33|9.36|9.31|22
1730126100000|2024-10-28 14:35:00|9.36|9.31|9.37|9.32|9.38|9.33|9.36|9.31|14
1730126400000|2024-10-28 14:40:00|9.38|9.33|9.39|9.34|9.39|9.34|9.37|9.32|16
1730127000000|2024-10-28 14:50:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|5
1730127600000|2024-10-28 15:00:00|9.37|9.32|9.36|9.31|9.38|9.33|9.35|9.3|18
1730127900000|2024-10-28 15:05:00|9.35|9.3|9.38|9.33|9.38|9.33|9.35|9.3|16
1730128200000|2024-10-28 15:10:00|9.39|9.34|9.38|9.33|9.39|9.34|9.37|9.32|24
1730128500000|2024-10-28 15:15:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730128800000|2024-10-28 15:20:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|4
1730129100000|2024-10-28 15:25:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|42
1730129400000|2024-10-28 15:30:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730129700000|2024-10-28 15:35:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|14
1730130000000|2024-10-28 15:40:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|17
1730130300000|2024-10-28 15:45:00|9.38|9.33|9.37|9.32|9.38|9.33|9.36|9.31|6
1730130600000|2024-10-28 15:50:00|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|8
1730130900000|2024-10-28 15:55:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|8
1730131200000|2024-10-28 16:00:00|9.34|9.29|9.35|9.3|9.36|9.31|9.34|9.29|6
1730131500000|2024-10-28 16:05:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|9
1730131800000|2024-10-28 16:10:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730132100000|2024-10-28 16:15:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|6
1730133000000|2024-10-28 16:30:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|15
1730133300000|2024-10-28 16:35:00|9.36|9.31|9.35|9.3|9.36|9.31|9.34|9.29|8
1730133600000|2024-10-28 16:40:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|15
1730133900000|2024-10-28 16:45:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|29
1730134200000|2024-10-28 16:50:00|9.38|9.33|9.37|9.32|9.38|9.33|9.35|9.3|38
1730134500000|2024-10-28 16:55:00|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|12
1730134800000|2024-10-28 17:00:00|9.34|9.29|9.34|9.29|9.35|9.3|9.33|9.28|7
1730135100000|2024-10-28 17:05:00|9.33|9.28|9.33|9.28|9.33|9.28|9.3|9.25|27
1730135400000|2024-10-28 17:10:00|9.32|9.27|9.34|9.29|9.34|9.29|9.32|9.27|45
1730135700000|2024-10-28 17:15:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|20
1730136000000|2024-10-28 17:20:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|15
1730136300000|2024-10-28 17:25:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|19
1730136600000|2024-10-28 17:30:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730136900000|2024-10-28 17:35:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730137200000|2024-10-28 17:40:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730137500000|2024-10-28 17:45:00|9.38|9.33|9.34|9.29|9.38|9.33|9.34|9.29|23
1730137800000|2024-10-28 17:50:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|5
1730138100000|2024-10-28 17:55:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|5
1730138400000|2024-10-28 18:00:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|23
1730138700000|2024-10-28 18:05:00|9.34|9.29|9.36|9.31|9.37|9.32|9.34|9.29|23
1730139000000|2024-10-28 18:10:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730139600000|2024-10-28 18:20:00|9.35|9.3|9.33|9.28|9.35|9.3|9.33|9.28|17
1730139900000|2024-10-28 18:25:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|40
1730140200000|2024-10-28 18:30:00|9.34|9.29|9.35|9.3|9.36|9.31|9.34|9.29|66
1730140500000|2024-10-28 18:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|33
1730140800000|2024-10-28 18:40:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|23
1730141100000|2024-10-28 18:45:00|9.34|9.29|9.35|9.3|9.36|9.31|9.34|9.29|22
1730141400000|2024-10-28 18:50:00|9.36|9.31|9.37|9.32|9.38|9.33|9.33|9.28|35
1730141700000|2024-10-28 18:55:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730142000000|2024-10-28 19:00:00|9.36|9.31|9.37|9.32|9.38|9.33|9.36|9.31|20
1730142300000|2024-10-28 19:05:00|9.38|9.33|9.37|9.32|9.38|9.33|9.36|9.31|18
1730142600000|2024-10-28 19:10:00|9.36|9.31|9.39|9.34|9.39|9.34|9.36|9.31|42
1730142900000|2024-10-28 19:15:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|30
1730143200000|2024-10-28 19:20:00|9.4|9.35|9.42|9.37|9.42|9.37|9.4|9.35|13
1730143500000|2024-10-28 19:25:00|9.41|9.36|9.42|9.37|9.42|9.37|9.4|9.35|30
1730143800000|2024-10-28 19:30:00|9.41|9.36|9.4|9.35|9.42|9.37|9.4|9.35|46
1730144100000|2024-10-28 19:35:00|9.41|9.36|9.42|9.37|9.43|9.38|9.41|9.36|12
1730144400000|2024-10-28 19:40:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|84
1730144700000|2024-10-28 19:45:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|31
1730145000000|2024-10-28 19:50:00|9.42|9.37|9.41|9.36|9.42|9.37|9.4|9.35|20
1730145300000|2024-10-28 19:55:00|9.4|9.35|9.41|9.36|9.41|9.36|9.39|9.34|16
1730145600000|2024-10-28 20:00:00|9.4|9.35|9.41|9.36|9.42|9.37|9.4|9.35|14
1730145900000|2024-10-28 20:05:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|22
1730146200000|2024-10-28 20:10:00|9.4|9.35|9.42|9.37|9.42|9.37|9.4|9.35|29
1730146500000|2024-10-28 20:15:00|9.41|9.36|9.41|9.36|9.41|9.36|9.41|9.36|1
1730147100000|2024-10-28 20:25:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|7
1730147400000|2024-10-28 20:30:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|5
1730147700000|2024-10-28 20:35:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|10
1730148300000|2024-10-28 20:45:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|5
1730148600000|2024-10-28 20:50:00|9.41|9.36|9.41|9.36|9.41|9.36|9.4|9.35|19
1730148900000|2024-10-28 20:55:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|18
1730149200000|2024-10-28 21:00:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|13
1730149800000|2024-10-28 21:10:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|27
1730150100000|2024-10-28 21:15:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|26
1730150400000|2024-10-28 21:20:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730150700000|2024-10-28 21:25:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|35
1730151000000|2024-10-28 21:30:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|19
1730151300000|2024-10-28 21:35:00|9.39|9.34|9.41|9.36|9.42|9.37|9.39|9.34|49
1730151600000|2024-10-28 21:40:00|9.42|9.37|9.43|9.38|9.43|9.38|9.41|9.36|54
1730152500000|2024-10-28 21:55:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|2
1730152800000|2024-10-28 22:00:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1730153100000|2024-10-28 22:05:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|5
1730153400000|2024-10-28 22:10:00|9.48|9.43|9.46|9.41|9.48|9.43|9.45|9.4|9
1730153700000|2024-10-28 22:15:00|9.47|9.42|9.5|9.45|9.5|9.45|9.46|9.41|14
1730154000000|2024-10-28 22:20:00|9.49|9.44|9.46|9.41|9.49|9.44|9.46|9.41|14
1730154300000|2024-10-28 22:25:00|9.47|9.42|9.45|9.4|9.47|9.42|9.45|9.4|3
1730154600000|2024-10-28 22:30:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|3
1730154900000|2024-10-28 22:35:00|9.45|9.4|9.44|9.39|9.45|9.4|9.43|9.38|10
1730155200000|2024-10-28 22:40:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|8
1730155500000|2024-10-28 22:45:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|10
1730155800000|2024-10-28 22:50:00|9.45|9.4|9.44|9.39|9.45|9.4|9.44|9.39|2
1730156100000|2024-10-28 22:55:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730156400000|2024-10-28 23:00:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|5
1730156700000|2024-10-28 23:05:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|11
1730157000000|2024-10-28 23:10:00|9.46|9.41|9.45|9.4|9.47|9.42|9.45|9.4|36
1730157300000|2024-10-28 23:15:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|4
1730157600000|2024-10-28 23:20:00|9.46|9.41|9.45|9.4|9.47|9.42|9.45|9.4|16
1730157900000|2024-10-28 23:25:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730158200000|2024-10-28 23:30:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730158500000|2024-10-28 23:35:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|6
1730158800000|2024-10-28 23:40:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730159100000|2024-10-28 23:45:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730159400000|2024-10-28 23:50:00|9.45|9.4|9.45|9.4|9.45|9.4|9.45|9.4|1
1730159700000|2024-10-28 23:55:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730160000000|2024-10-29 00:00:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730160300000|2024-10-29 00:05:00|9.45|9.4|9.46|9.41|9.46|9.41|9.45|9.4|2
1730160600000|2024-10-29 00:10:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730160900000|2024-10-29 00:15:00|9.48|9.43|9.48|9.43|9.49|9.44|9.47|9.42|5
1730161200000|2024-10-29 00:20:00|9.47|9.42|9.47|9.42|9.47|9.42|9.47|9.42|1
1730161500000|2024-10-29 00:25:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|2
1730161800000|2024-10-29 00:30:00|9.46|9.41|9.47|9.42|9.47|9.42|9.46|9.41|2
1730162100000|2024-10-29 00:35:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1730162400000|2024-10-29 00:40:00|9.47|9.42|9.47|9.42|9.48|9.43|9.47|9.42|3
1730162700000|2024-10-29 00:45:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|5
1730163000000|2024-10-29 00:50:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|3
1730163300000|2024-10-29 00:55:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|7
1730163600000|2024-10-29 01:00:00|9.49|9.44|9.5|9.45|9.5|9.45|9.49|9.44|4
1730163900000|2024-10-29 01:05:00|9.49|9.44|9.49|9.44|9.49|9.44|9.49|9.44|1
1730164500000|2024-10-29 01:15:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|2
1730164800000|2024-10-29 01:20:00|9.5|9.45|9.49|9.44|9.5|9.45|9.49|9.44|10
1730165100000|2024-10-29 01:25:00|9.5|9.45|9.48|9.43|9.5|9.45|9.48|9.43|5
1730165400000|2024-10-29 01:30:00|9.47|9.42|9.48|9.43|9.48|9.43|9.47|9.42|10
1730165700000|2024-10-29 01:35:00|9.47|9.42|9.47|9.42|9.48|9.43|9.46|9.41|33
1730166000000|2024-10-29 01:40:00|9.48|9.43|9.48|9.43|9.48|9.43|9.47|9.42|11
1730166300000|2024-10-29 01:45:00|9.49|9.44|9.48|9.43|9.49|9.44|9.48|9.43|20
1730166600000|2024-10-29 01:50:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|67
1730166900000|2024-10-29 01:55:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|9
1730167200000|2024-10-29 02:00:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|25
1730167500000|2024-10-29 02:05:00|9.52|9.47|9.53|9.48|9.53|9.48|9.51|9.46|8
1730167800000|2024-10-29 02:10:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1730168100000|2024-10-29 02:15:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|12
1730168400000|2024-10-29 02:20:00|9.56|9.51|9.55|9.5|9.56|9.51|9.55|9.5|4
1730168700000|2024-10-29 02:25:00|9.54|9.49|9.56|9.51|9.56|9.51|9.54|9.49|7
1730169000000|2024-10-29 02:30:00|9.57|9.52|9.59|9.54|9.6|9.55|9.57|9.52|23
1730169300000|2024-10-29 02:35:00|9.58|9.53|9.59|9.54|9.59|9.54|9.58|9.53|2
1730169900000|2024-10-29 02:45:00|9.58|9.53|9.57|9.52|9.59|9.54|9.57|9.52|6
1730170200000|2024-10-29 02:50:00|9.58|9.53|9.56|9.51|9.58|9.53|9.56|9.51|11
1730170500000|2024-10-29 02:55:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|12
1730170800000|2024-10-29 03:00:00|9.57|9.52|9.58|9.53|9.59|9.54|9.57|9.52|4
1730171100000|2024-10-29 03:05:00|9.59|9.54|9.59|9.54|9.59|9.54|9.59|9.54|1
1730171400000|2024-10-29 03:10:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730171700000|2024-10-29 03:15:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730172000000|2024-10-29 03:20:00|9.58|9.53|9.56|9.51|9.58|9.53|9.56|9.51|5
1730172300000|2024-10-29 03:25:00|9.57|9.52|9.57|9.52|9.57|9.52|9.57|9.52|1
1730172600000|2024-10-29 03:30:00|9.58|9.53|9.57|9.52|9.58|9.53|9.56|9.51|6
1730172900000|2024-10-29 03:35:00|9.56|9.51|9.56|9.51|9.57|9.52|9.56|9.51|3
1730173200000|2024-10-29 03:40:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730173500000|2024-10-29 03:45:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|4
1730173800000|2024-10-29 03:50:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730174100000|2024-10-29 03:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|5
1730174400000|2024-10-29 04:00:00|9.54|9.49|9.56|9.51|9.56|9.51|9.54|9.49|3
1730174700000|2024-10-29 04:05:00|9.57|9.52|9.56|9.51|9.57|9.52|9.56|9.51|4
1730175000000|2024-10-29 04:10:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730175300000|2024-10-29 04:15:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730175600000|2024-10-29 04:20:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|3
1730176200000|2024-10-29 04:30:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|14
1730176500000|2024-10-29 04:35:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|5
1730176800000|2024-10-29 04:40:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730177400000|2024-10-29 04:50:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|13
1730177700000|2024-10-29 04:55:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|12
1730178000000|2024-10-29 05:00:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730178900000|2024-10-29 05:15:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|2
1730179200000|2024-10-29 05:20:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|13
1730179500000|2024-10-29 05:25:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730179800000|2024-10-29 05:30:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|5
1730180100000|2024-10-29 05:35:00|9.51|9.46|9.51|9.46|9.51|9.46|9.5|9.45|7
1730180400000|2024-10-29 05:40:00|9.5|9.45|9.5|9.45|9.5|9.45|9.5|9.45|1
1730180700000|2024-10-29 05:45:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1730181000000|2024-10-29 05:50:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|10
1730181300000|2024-10-29 05:55:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|7
1730181600000|2024-10-29 06:00:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|27
1730181900000|2024-10-29 06:05:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730182200000|2024-10-29 06:10:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|11
1730182500000|2024-10-29 06:15:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|3
1730183100000|2024-10-29 06:25:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|7
1730184000000|2024-10-29 06:40:00|9.51|9.46|9.5|9.45|9.51|9.46|9.5|9.45|18
1730184300000|2024-10-29 06:45:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|23
1730184600000|2024-10-29 06:50:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|20
1730184900000|2024-10-29 06:55:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|12
1730185800000|2024-10-29 07:10:00|9.5|9.45|9.49|9.44|9.51|9.46|9.49|9.44|8
1730186100000|2024-10-29 07:15:00|9.5|9.45|9.5|9.45|9.5|9.45|9.49|9.44|23
1730186700000|2024-10-29 07:25:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|14
1730187000000|2024-10-29 07:30:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730187300000|2024-10-29 07:35:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|11
1730187600000|2024-10-29 07:40:00|9.53|9.48|9.51|9.46|9.53|9.48|9.51|9.46|3
1730187900000|2024-10-29 07:45:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730188500000|2024-10-29 07:55:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1730188800000|2024-10-29 08:00:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1730189400000|2024-10-29 08:10:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1730189700000|2024-10-29 08:15:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|3
1730190000000|2024-10-29 08:20:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|10
1730190300000|2024-10-29 08:25:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730191200000|2024-10-29 08:40:00|9.54|9.49|9.56|9.51|9.56|9.51|9.54|9.49|15
1730191500000|2024-10-29 08:45:00|9.55|9.5|9.55|9.5|9.56|9.51|9.55|9.5|7
1730191800000|2024-10-29 08:50:00|9.56|9.51|9.54|9.49|9.56|9.51|9.54|9.49|3
1730192100000|2024-10-29 08:55:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|3
1730192400000|2024-10-29 09:00:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|13
1730193000000|2024-10-29 09:10:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|12
1730193300000|2024-10-29 09:15:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1730193600000|2024-10-29 09:20:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730193900000|2024-10-29 09:25:00|9.55|9.5|9.56|9.51|9.56|9.51|9.55|9.5|68
1730194200000|2024-10-29 09:30:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1730194500000|2024-10-29 09:35:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|12
1730194800000|2024-10-29 09:40:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730195100000|2024-10-29 09:45:00|9.56|9.51|9.56|9.51|9.56|9.51|9.55|9.5|3
1730195400000|2024-10-29 09:50:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|2
1730195700000|2024-10-29 09:55:00|9.55|9.5|9.55|9.5|9.55|9.5|9.55|9.5|1
1730196000000|2024-10-29 10:00:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|6
1730196300000|2024-10-29 10:05:00|9.54|9.49|9.55|9.5|9.55|9.5|9.54|9.49|2
1730196600000|2024-10-29 10:10:00|9.54|9.49|9.54|9.49|9.55|9.5|9.54|9.49|3
1730196900000|2024-10-29 10:15:00|9.53|9.48|9.54|9.49|9.55|9.5|9.53|9.48|6
1730197200000|2024-10-29 10:20:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|6
1730197500000|2024-10-29 10:25:00|9.55|9.5|9.54|9.49|9.55|9.5|9.53|9.48|46
1730197800000|2024-10-29 10:30:00|9.53|9.48|9.56|9.51|9.56|9.51|9.53|9.48|38
1730198100000|2024-10-29 10:35:00|9.55|9.5|9.57|9.52|9.57|9.52|9.55|9.5|11
1730198400000|2024-10-29 10:40:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|19
1730198700000|2024-10-29 10:45:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1730199000000|2024-10-29 10:50:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|4
1730199300000|2024-10-29 10:55:00|9.58|9.53|9.58|9.53|9.58|9.53|9.57|9.52|3
1730199600000|2024-10-29 11:00:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|5
1730199900000|2024-10-29 11:05:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730200500000|2024-10-29 11:15:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|19
1730200800000|2024-10-29 11:20:00|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|15
1730201100000|2024-10-29 11:25:00|9.59|9.54|9.61|9.56|9.62|9.57|9.59|9.54|5
1730201400000|2024-10-29 11:30:00|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|3
1730201700000|2024-10-29 11:35:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|32
1730202000000|2024-10-29 11:40:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|18
1730202300000|2024-10-29 11:45:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|3
1730203200000|2024-10-29 12:00:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|5
1730203800000|2024-10-29 12:10:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|5
1730204100000|2024-10-29 12:15:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730204400000|2024-10-29 12:20:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1730205000000|2024-10-29 12:30:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|7
1730205600000|2024-10-29 12:40:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730206200000|2024-10-29 12:50:00|9.61|9.56|9.61|9.56|9.62|9.57|9.6|9.55|9
1730206500000|2024-10-29 12:55:00|9.6|9.55|9.6|9.55|9.61|9.56|9.59|9.54|7
1730206800000|2024-10-29 13:00:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|11
1730207100000|2024-10-29 13:05:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1730207700000|2024-10-29 13:15:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1730208000000|2024-10-29 13:20:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|2
1730208300000|2024-10-29 13:25:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730208600000|2024-10-29 13:30:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|11
1730208900000|2024-10-29 13:35:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|18
1730209200000|2024-10-29 13:40:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|4
1730209500000|2024-10-29 13:45:00|9.63|9.58|9.62|9.57|9.63|9.58|9.61|9.56|8
1730209800000|2024-10-29 13:50:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|42
1730210100000|2024-10-29 13:55:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|41
1730210400000|2024-10-29 14:00:00|9.62|9.57|9.63|9.58|9.64|9.59|9.61|9.56|26
1730210700000|2024-10-29 14:05:00|9.62|9.57|9.61|9.56|9.62|9.57|9.6|9.55|66
1730211000000|2024-10-29 14:10:00|9.62|9.57|9.61|9.56|9.62|9.57|9.6|9.55|18
1730211300000|2024-10-29 14:15:00|9.6|9.55|9.62|9.57|9.62|9.57|9.6|9.55|57
1730211600000|2024-10-29 14:20:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|10
1730211900000|2024-10-29 14:25:00|9.61|9.56|9.6|9.55|9.61|9.56|9.59|9.54|24
1730212200000|2024-10-29 14:30:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1730212500000|2024-10-29 14:35:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|3
1730212800000|2024-10-29 14:40:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|6
1730213100000|2024-10-29 14:45:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|48
1730213400000|2024-10-29 14:50:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|7
1730213700000|2024-10-29 14:55:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|56
1730214000000|2024-10-29 15:00:00|9.62|9.57|9.61|9.56|9.62|9.57|9.6|9.55|14
1730214300000|2024-10-29 15:05:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|63
1730214600000|2024-10-29 15:10:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|4
1730215500000|2024-10-29 15:25:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|12
1730215800000|2024-10-29 15:30:00|9.63|9.58|9.62|9.57|9.63|9.58|9.61|9.56|10
1730216100000|2024-10-29 15:35:00|9.61|9.56|9.62|9.57|9.62|9.57|9.61|9.56|14
1730216400000|2024-10-29 15:40:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|14
1730216700000|2024-10-29 15:45:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730217000000|2024-10-29 15:50:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|10
1730217600000|2024-10-29 16:00:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|22
1730217900000|2024-10-29 16:05:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|14
1730219100000|2024-10-29 16:25:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730219400000|2024-10-29 16:30:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730219700000|2024-10-29 16:35:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|8
1730220000000|2024-10-29 16:40:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|11
1730220300000|2024-10-29 16:45:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|27
1730220600000|2024-10-29 16:50:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|7
1730220900000|2024-10-29 16:55:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730221200000|2024-10-29 17:00:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1730221500000|2024-10-29 17:05:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730221800000|2024-10-29 17:10:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|3
1730222100000|2024-10-29 17:15:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|17
1730222400000|2024-10-29 17:20:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730222700000|2024-10-29 17:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.7|9.65|11
1730223000000|2024-10-29 17:30:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730223300000|2024-10-29 17:35:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730223600000|2024-10-29 17:40:00|9.72|9.67|9.69|9.64|9.72|9.67|9.69|9.64|4
1730223900000|2024-10-29 17:45:00|9.68|9.63|9.68|9.63|9.68|9.63|9.66|9.61|5
1730224200000|2024-10-29 17:50:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730224500000|2024-10-29 17:55:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730224800000|2024-10-29 18:00:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730225100000|2024-10-29 18:05:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|11
1730225400000|2024-10-29 18:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730225700000|2024-10-29 18:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730226000000|2024-10-29 18:20:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730226300000|2024-10-29 18:25:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1730226900000|2024-10-29 18:35:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|5
1730227200000|2024-10-29 18:40:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|4
1730227500000|2024-10-29 18:45:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730227800000|2024-10-29 18:50:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|5
1730228100000|2024-10-29 18:55:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|7
1730228400000|2024-10-29 19:00:00|9.72|9.67|9.7|9.65|9.72|9.67|9.7|9.65|7
1730228700000|2024-10-29 19:05:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730229000000|2024-10-29 19:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730229300000|2024-10-29 19:15:00|9.68|9.63|9.66|9.61|9.68|9.63|9.66|9.61|5
1730229600000|2024-10-29 19:20:00|9.65|9.6|9.63|9.58|9.65|9.6|9.61|9.56|13
1730229900000|2024-10-29 19:25:00|9.64|9.59|9.63|9.58|9.65|9.6|9.62|9.57|10
1730230200000|2024-10-29 19:30:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|10
1730230500000|2024-10-29 19:35:00|9.64|9.59|9.65|9.6|9.66|9.61|9.63|9.58|10
1730230800000|2024-10-29 19:40:00|9.64|9.59|9.64|9.59|9.65|9.6|9.63|9.58|7
1730231100000|2024-10-29 19:45:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|2
1730231400000|2024-10-29 19:50:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|3
1730231700000|2024-10-29 19:55:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|12
1730232000000|2024-10-29 20:00:00|9.66|9.61|9.64|9.59|9.66|9.61|9.64|9.59|11
1730232300000|2024-10-29 20:05:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|5
1730232600000|2024-10-29 20:10:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|2
1730232900000|2024-10-29 20:15:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|7
1730233200000|2024-10-29 20:20:00|9.63|9.58|9.6|9.55|9.63|9.58|9.59|9.54|10
1730233500000|2024-10-29 20:25:00|9.59|9.54|9.61|9.56|9.62|9.57|9.59|9.54|21
1730233800000|2024-10-29 20:30:00|9.6|9.55|9.62|9.57|9.62|9.57|9.59|9.54|13
1730234100000|2024-10-29 20:35:00|9.61|9.56|9.63|9.58|9.63|9.58|9.61|9.56|9
1730234400000|2024-10-29 20:40:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1730234700000|2024-10-29 20:45:00|9.62|9.57|9.64|9.59|9.65|9.6|9.62|9.57|7
1730235000000|2024-10-29 20:50:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|10
1730235300000|2024-10-29 20:55:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730235600000|2024-10-29 21:00:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|8
1730235900000|2024-10-29 21:05:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|13
1730236200000|2024-10-29 21:10:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730236500000|2024-10-29 21:15:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|8
1730236800000|2024-10-29 21:20:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|4
1730237400000|2024-10-29 21:30:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1730237700000|2024-10-29 21:35:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730239200000|2024-10-29 22:00:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730239500000|2024-10-29 22:05:00|9.69|9.64|9.69|9.64|9.7|9.65|9.68|9.63|5
1730240400000|2024-10-29 22:20:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|5
1730240700000|2024-10-29 22:25:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730241000000|2024-10-29 22:30:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730241300000|2024-10-29 22:35:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|2
1730241600000|2024-10-29 22:40:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|3
1730242200000|2024-10-29 22:50:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730242500000|2024-10-29 22:55:00|9.7|9.65|9.68|9.63|9.7|9.65|9.68|9.63|27
1730242800000|2024-10-29 23:00:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|6
1730243100000|2024-10-29 23:05:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1730243400000|2024-10-29 23:10:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|6
1730243700000|2024-10-29 23:15:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|2
1730244000000|2024-10-29 23:20:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|7
1730244900000|2024-10-29 23:35:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730245200000|2024-10-29 23:40:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730246400000|2024-10-30 00:00:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1730247000000|2024-10-30 00:10:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|3
1730247300000|2024-10-30 00:15:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730247600000|2024-10-30 00:20:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730247900000|2024-10-30 00:25:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|3
1730248200000|2024-10-30 00:30:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|4
1730248500000|2024-10-30 00:35:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|8
1730248800000|2024-10-30 00:40:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730249100000|2024-10-30 00:45:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|4
1730249400000|2024-10-30 00:50:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|2
1730249700000|2024-10-30 00:55:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|19
1730250000000|2024-10-30 01:00:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730250300000|2024-10-30 01:05:00|9.67|9.62|9.65|9.6|9.68|9.63|9.65|9.6|5
1730250600000|2024-10-30 01:10:00|9.64|9.59|9.65|9.6|9.66|9.61|9.64|9.59|6
1730250900000|2024-10-30 01:15:00|9.64|9.59|9.66|9.61|9.66|9.61|9.63|9.58|13
1730251200000|2024-10-30 01:20:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|8
1730251500000|2024-10-30 01:25:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1730251800000|2024-10-30 01:30:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730252100000|2024-10-30 01:35:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730252400000|2024-10-30 01:40:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730252700000|2024-10-30 01:45:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|10
1730253600000|2024-10-30 02:00:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|7
1730254200000|2024-10-30 02:10:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|19
1730254500000|2024-10-30 02:15:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1730255100000|2024-10-30 02:25:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|2
1730255400000|2024-10-30 02:30:00|9.7|9.65|9.7|9.65|9.7|9.65|9.7|9.65|1
1730255700000|2024-10-30 02:35:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|13
1730256000000|2024-10-30 02:40:00|9.7|9.65|9.69|9.64|9.7|9.65|9.69|9.64|18
1730256300000|2024-10-30 02:45:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730256600000|2024-10-30 02:50:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1730256900000|2024-10-30 02:55:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|15
1730257500000|2024-10-30 03:05:00|9.69|9.64|9.69|9.64|9.69|9.64|9.68|9.63|3
1730257800000|2024-10-30 03:10:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|19
1730258100000|2024-10-30 03:15:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|8
1730258400000|2024-10-30 03:20:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|17
1730258700000|2024-10-30 03:25:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|25
1730259000000|2024-10-30 03:30:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1730259600000|2024-10-30 03:40:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1730259900000|2024-10-30 03:45:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|16
1730260200000|2024-10-30 03:50:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|9
1730260500000|2024-10-30 03:55:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|21
1730260800000|2024-10-30 04:00:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730261100000|2024-10-30 04:05:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730261400000|2024-10-30 04:10:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|19
1730261700000|2024-10-30 04:15:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1730262000000|2024-10-30 04:20:00|9.66|9.61|9.68|9.63|9.69|9.64|9.66|9.61|23
1730262300000|2024-10-30 04:25:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|58
1730262600000|2024-10-30 04:30:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|11
1730262900000|2024-10-30 04:35:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|18
1730263800000|2024-10-30 04:50:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|14
1730264100000|2024-10-30 04:55:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|20
1730264400000|2024-10-30 05:00:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|7
1730265000000|2024-10-30 05:10:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|5
1730265300000|2024-10-30 05:15:00|9.68|9.63|9.66|9.61|9.68|9.63|9.66|9.61|23
1730265600000|2024-10-30 05:20:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|7
1730265900000|2024-10-30 05:25:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1730267100000|2024-10-30 05:45:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|7
1730267400000|2024-10-30 05:50:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|4
1730268000000|2024-10-30 06:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730268300000|2024-10-30 06:05:00|9.68|9.63|9.69|9.64|9.69|9.64|9.67|9.62|4
1730268600000|2024-10-30 06:10:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|3
1730268900000|2024-10-30 06:15:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|8
1730269200000|2024-10-30 06:20:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|10
1730269800000|2024-10-30 06:30:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730270100000|2024-10-30 06:35:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|7
1730270400000|2024-10-30 06:40:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730271000000|2024-10-30 06:50:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1730271300000|2024-10-30 06:55:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1730271600000|2024-10-30 07:00:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|4
1730271900000|2024-10-30 07:05:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|29
1730272200000|2024-10-30 07:10:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|29
1730272500000|2024-10-30 07:15:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1730273100000|2024-10-30 07:25:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|8
1730273700000|2024-10-30 07:35:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|3
1730274000000|2024-10-30 07:40:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|17
1730274300000|2024-10-30 07:45:00|9.64|9.59|9.64|9.59|9.65|9.6|9.64|9.59|3
1730274600000|2024-10-30 07:50:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1730274900000|2024-10-30 07:55:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730275200000|2024-10-30 08:00:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|31
1730275500000|2024-10-30 08:05:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730275800000|2024-10-30 08:10:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|9
1730276100000|2024-10-30 08:15:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|9
1730276400000|2024-10-30 08:20:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|4
1730276700000|2024-10-30 08:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|57
1730277300000|2024-10-30 08:35:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730277600000|2024-10-30 08:40:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|19
1730277900000|2024-10-30 08:45:00|9.62|9.57|9.61|9.56|9.62|9.57|9.6|9.55|4
1730278200000|2024-10-30 08:50:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|4
1730278500000|2024-10-30 08:55:00|9.6|9.55|9.59|9.54|9.61|9.56|9.59|9.54|10
1730278800000|2024-10-30 09:00:00|9.6|9.55|9.6|9.55|9.61|9.56|9.59|9.54|5
1730279100000|2024-10-30 09:05:00|9.61|9.56|9.61|9.56|9.61|9.56|9.61|9.56|1
1730279400000|2024-10-30 09:10:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730279700000|2024-10-30 09:15:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|12
1730280000000|2024-10-30 09:20:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|3
1730280300000|2024-10-30 09:25:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730280600000|2024-10-30 09:30:00|9.65|9.6|9.65|9.6|9.65|9.6|9.65|9.6|1
1730280900000|2024-10-30 09:35:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|3
1730281200000|2024-10-30 09:40:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730281500000|2024-10-30 09:45:00|9.62|9.57|9.62|9.57|9.62|9.57|9.62|9.57|1
1730281800000|2024-10-30 09:50:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730282100000|2024-10-30 09:55:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730282400000|2024-10-30 10:00:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|5
1730282700000|2024-10-30 10:05:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|14
1730283000000|2024-10-30 10:10:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1730283300000|2024-10-30 10:15:00|9.64|9.59|9.64|9.59|9.64|9.59|9.64|9.59|1
1730283600000|2024-10-30 10:20:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|2
1730284200000|2024-10-30 10:30:00|9.63|9.58|9.63|9.58|9.63|9.58|9.63|9.58|1
1730284500000|2024-10-30 10:35:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|8
1730284800000|2024-10-30 10:40:00|9.62|9.57|9.63|9.58|9.63|9.58|9.62|9.57|2
1730285100000|2024-10-30 10:45:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|24
1730285400000|2024-10-30 10:50:00|9.6|9.55|9.6|9.55|9.61|9.56|9.6|9.55|19
1730285700000|2024-10-30 10:55:00|9.61|9.56|9.6|9.55|9.61|9.56|9.6|9.55|4
1730286000000|2024-10-30 11:00:00|9.59|9.54|9.6|9.55|9.6|9.55|9.59|9.54|14
1730286300000|2024-10-30 11:05:00|9.59|9.54|9.59|9.54|9.6|9.55|9.59|9.54|7
1730286600000|2024-10-30 11:10:00|9.58|9.53|9.58|9.53|9.59|9.54|9.58|9.53|7
1730286900000|2024-10-30 11:15:00|9.59|9.54|9.59|9.54|9.6|9.55|9.58|9.53|11
1730287200000|2024-10-30 11:20:00|9.58|9.53|9.58|9.53|9.58|9.53|9.58|9.53|1
1730287500000|2024-10-30 11:25:00|9.57|9.52|9.56|9.51|9.58|9.53|9.56|9.51|6
1730287800000|2024-10-30 11:30:00|9.57|9.52|9.58|9.53|9.58|9.53|9.57|9.52|2
1730288100000|2024-10-30 11:35:00|9.57|9.52|9.58|9.53|9.59|9.54|9.57|9.52|14
1730288400000|2024-10-30 11:40:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|13
1730288700000|2024-10-30 11:45:00|9.58|9.53|9.57|9.52|9.59|9.54|9.57|9.52|6
1730289000000|2024-10-30 11:50:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730289300000|2024-10-30 11:55:00|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|50
1730289600000|2024-10-30 12:00:00|9.55|9.5|9.53|9.48|9.55|9.5|9.53|9.48|7
1730289900000|2024-10-30 12:05:00|9.54|9.49|9.57|9.52|9.57|9.52|9.53|9.48|12
1730290200000|2024-10-30 12:10:00|9.58|9.53|9.57|9.52|9.58|9.53|9.57|9.52|6
1730290500000|2024-10-30 12:15:00|9.56|9.51|9.56|9.51|9.56|9.51|9.54|9.49|65
1730290800000|2024-10-30 12:20:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|5
1730291100000|2024-10-30 12:25:00|9.58|9.53|9.56|9.51|9.58|9.53|9.55|9.5|55
1730291400000|2024-10-30 12:30:00|9.55|9.5|9.54|9.49|9.56|9.51|9.54|9.49|18
1730291700000|2024-10-30 12:35:00|9.55|9.5|9.56|9.51|9.56|9.51|9.54|9.49|4
1730292000000|2024-10-30 12:40:00|9.57|9.52|9.57|9.52|9.58|9.53|9.57|9.52|3
1730292600000|2024-10-30 12:50:00|9.56|9.51|9.56|9.51|9.56|9.51|9.56|9.51|1
1730292900000|2024-10-30 12:55:00|9.57|9.52|9.57|9.52|9.58|9.53|9.56|9.51|5
1730293200000|2024-10-30 13:00:00|9.56|9.51|9.56|9.51|9.58|9.53|9.56|9.51|9
1730293500000|2024-10-30 13:05:00|9.57|9.52|9.56|9.51|9.57|9.52|9.55|9.5|62
1730293800000|2024-10-30 13:10:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|23
1730294100000|2024-10-30 13:15:00|9.58|9.53|9.56|9.51|9.58|9.53|9.56|9.51|7
1730294400000|2024-10-30 13:20:00|9.57|9.52|9.57|9.52|9.57|9.52|9.56|9.51|29
1730294700000|2024-10-30 13:25:00|9.56|9.51|9.55|9.5|9.57|9.52|9.54|9.49|34
1730295000000|2024-10-30 13:30:00|9.54|9.49|9.54|9.49|9.56|9.51|9.54|9.49|33
1730295300000|2024-10-30 13:35:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|8
1730295600000|2024-10-30 13:40:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730295900000|2024-10-30 13:45:00|9.53|9.48|9.57|9.52|9.57|9.52|9.53|9.48|7
1730296200000|2024-10-30 13:50:00|9.58|9.53|9.59|9.54|9.59|9.54|9.57|9.52|6
1730296500000|2024-10-30 13:55:00|9.58|9.53|9.59|9.54|9.6|9.55|9.57|9.52|22
1730296800000|2024-10-30 14:00:00|9.58|9.53|9.6|9.55|9.6|9.55|9.58|9.53|5
1730297100000|2024-10-30 14:05:00|9.61|9.56|9.62|9.57|9.62|9.57|9.6|9.55|4
1730297400000|2024-10-30 14:10:00|9.63|9.58|9.62|9.57|9.63|9.58|9.62|9.57|12
1730297700000|2024-10-30 14:15:00|9.63|9.58|9.6|9.55|9.63|9.58|9.59|9.54|10
1730298000000|2024-10-30 14:20:00|9.59|9.54|9.6|9.55|9.61|9.56|9.59|9.54|38
1730298300000|2024-10-30 14:25:00|9.61|9.56|9.61|9.56|9.61|9.56|9.6|9.55|5
1730298600000|2024-10-30 14:30:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|4
1730298900000|2024-10-30 14:35:00|9.62|9.57|9.62|9.57|9.62|9.57|9.6|9.55|17
1730299200000|2024-10-30 14:40:00|9.61|9.56|9.6|9.55|9.62|9.57|9.6|9.55|26
1730299500000|2024-10-30 14:45:00|9.59|9.54|9.61|9.56|9.61|9.56|9.59|9.54|19
1730299800000|2024-10-30 14:50:00|9.6|9.55|9.58|9.53|9.61|9.56|9.57|9.52|17
1730300100000|2024-10-30 14:55:00|9.59|9.54|9.58|9.53|9.59|9.54|9.58|9.53|4
1730300400000|2024-10-30 15:00:00|9.59|9.54|9.6|9.55|9.6|9.55|9.58|9.53|34
1730300700000|2024-10-30 15:05:00|9.59|9.54|9.58|9.53|9.6|9.55|9.58|9.53|6
1730301000000|2024-10-30 15:10:00|9.57|9.52|9.53|9.48|9.57|9.52|9.53|9.48|5
1730301300000|2024-10-30 15:15:00|9.52|9.47|9.56|9.51|9.57|9.52|9.52|9.47|11
1730301600000|2024-10-30 15:20:00|9.55|9.5|9.51|9.46|9.55|9.5|9.51|9.46|9
1730301900000|2024-10-30 15:25:00|9.52|9.47|9.55|9.5|9.56|9.51|9.51|9.46|8
1730302200000|2024-10-30 15:30:00|9.54|9.49|9.56|9.51|9.56|9.51|9.54|9.49|5
1730302500000|2024-10-30 15:35:00|9.55|9.5|9.56|9.51|9.56|9.51|9.54|9.49|12
1730302800000|2024-10-30 15:40:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1730303100000|2024-10-30 15:45:00|9.53|9.48|9.54|9.49|9.55|9.5|9.52|9.47|18
1730303400000|2024-10-30 15:50:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|7
1730303700000|2024-10-30 15:55:00|9.52|9.47|9.51|9.46|9.53|9.48|9.51|9.46|10
1730304000000|2024-10-30 16:00:00|9.5|9.45|9.52|9.47|9.52|9.47|9.49|9.44|21
1730304300000|2024-10-30 16:05:00|9.53|9.48|9.51|9.46|9.53|9.48|9.51|9.46|37
1730304600000|2024-10-30 16:10:00|9.5|9.45|9.51|9.46|9.52|9.47|9.5|9.45|12
1730304900000|2024-10-30 16:15:00|9.5|9.45|9.5|9.45|9.51|9.46|9.5|9.45|9
1730305200000|2024-10-30 16:20:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730305800000|2024-10-30 16:30:00|9.53|9.48|9.53|9.48|9.54|9.49|9.52|9.47|15
1730306100000|2024-10-30 16:35:00|9.54|9.49|9.55|9.5|9.55|9.5|9.53|9.48|14
1730306400000|2024-10-30 16:40:00|9.54|9.49|9.53|9.48|9.55|9.5|9.53|9.48|48
1730306700000|2024-10-30 16:45:00|9.54|9.49|9.54|9.49|9.55|9.5|9.53|9.48|59
1730307000000|2024-10-30 16:50:00|9.55|9.5|9.54|9.49|9.55|9.5|9.54|9.49|4
1730307300000|2024-10-30 16:55:00|9.53|9.48|9.53|9.48|9.54|9.49|9.53|9.48|15
1730307600000|2024-10-30 17:00:00|9.52|9.47|9.52|9.47|9.53|9.48|9.51|9.46|7
1730307900000|2024-10-30 17:05:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|9
1730309100000|2024-10-30 17:25:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730309400000|2024-10-30 17:30:00|9.53|9.48|9.51|9.46|9.53|9.48|9.51|9.46|7
1730310000000|2024-10-30 17:40:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1730310300000|2024-10-30 17:45:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|5
1730310600000|2024-10-30 17:50:00|9.53|9.48|9.51|9.46|9.53|9.48|9.51|9.46|63
1730310900000|2024-10-30 17:55:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1730311200000|2024-10-30 18:00:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730311500000|2024-10-30 18:05:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|6
1730311800000|2024-10-30 18:10:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|3
1730312100000|2024-10-30 18:15:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730313000000|2024-10-30 18:30:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|2
1730313300000|2024-10-30 18:35:00|9.54|9.49|9.54|9.49|9.54|9.49|9.54|9.49|1
1730313600000|2024-10-30 18:40:00|9.55|9.5|9.55|9.5|9.55|9.5|9.54|9.49|7
1730313900000|2024-10-30 18:45:00|9.54|9.49|9.52|9.47|9.54|9.49|9.52|9.47|5
1730314200000|2024-10-30 18:50:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|35
1730314500000|2024-10-30 18:55:00|9.52|9.47|9.52|9.47|9.52|9.47|9.52|9.47|1
1730314800000|2024-10-30 19:00:00|9.53|9.48|9.51|9.46|9.53|9.48|9.51|9.46|33
1730315100000|2024-10-30 19:05:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|15
1730315400000|2024-10-30 19:10:00|9.51|9.46|9.52|9.47|9.53|9.48|9.51|9.46|4
1730315700000|2024-10-30 19:15:00|9.53|9.48|9.51|9.46|9.53|9.48|9.51|9.46|7
1730316000000|2024-10-30 19:20:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1730316300000|2024-10-30 19:25:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|8
1730316600000|2024-10-30 19:30:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|4
1730317200000|2024-10-30 19:40:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|14
1730317500000|2024-10-30 19:45:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|9
1730317800000|2024-10-30 19:50:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|28
1730318100000|2024-10-30 19:55:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|19
1730318400000|2024-10-30 20:00:00|9.49|9.44|9.53|9.48|9.53|9.48|9.49|9.44|27
1730318700000|2024-10-30 20:05:00|9.52|9.47|9.51|9.46|9.53|9.48|9.5|9.45|22
1730319000000|2024-10-30 20:10:00|9.5|9.45|9.5|9.45|9.51|9.46|9.47|9.42|33
1730319300000|2024-10-30 20:15:00|9.51|9.46|9.5|9.45|9.52|9.47|9.49|9.44|40
1730319600000|2024-10-30 20:20:00|9.51|9.46|9.51|9.46|9.52|9.47|9.5|9.45|19
1730320200000|2024-10-30 20:30:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|4
1730320500000|2024-10-30 20:35:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730320800000|2024-10-30 20:40:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|38
1730321100000|2024-10-30 20:45:00|9.52|9.47|9.53|9.48|9.53|9.48|9.51|9.46|50
1730321400000|2024-10-30 20:50:00|9.52|9.47|9.54|9.49|9.54|9.49|9.52|9.47|65
1730321700000|2024-10-30 20:55:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|60
1730322000000|2024-10-30 21:00:00|9.55|9.5|9.56|9.51|9.56|9.51|9.53|9.48|6
1730322300000|2024-10-30 21:05:00|9.55|9.5|9.54|9.49|9.56|9.51|9.53|9.48|18
1730322600000|2024-10-30 21:10:00|9.55|9.5|9.53|9.48|9.55|9.5|9.53|9.48|21
1730322900000|2024-10-30 21:15:00|9.52|9.47|9.52|9.47|9.53|9.48|9.51|9.46|51
1730323200000|2024-10-30 21:20:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|15
1730323500000|2024-10-30 21:25:00|9.52|9.47|9.52|9.47|9.53|9.48|9.52|9.47|5
1730323800000|2024-10-30 21:30:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|15
1730324100000|2024-10-30 21:35:00|9.52|9.47|9.51|9.46|9.52|9.47|9.5|9.45|12
1730324400000|2024-10-30 21:40:00|9.52|9.47|9.52|9.47|9.52|9.47|9.51|9.46|9
1730324700000|2024-10-30 21:45:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|4
1730325300000|2024-10-30 21:55:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1730325600000|2024-10-30 22:00:00|9.52|9.47|9.51|9.46|9.52|9.47|9.5|9.45|14
1730325900000|2024-10-30 22:05:00|9.5|9.45|9.52|9.47|9.52|9.47|9.5|9.45|3
1730326200000|2024-10-30 22:10:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|2
1730326500000|2024-10-30 22:15:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730326800000|2024-10-30 22:20:00|9.54|9.49|9.53|9.48|9.54|9.49|9.53|9.48|2
1730327100000|2024-10-30 22:25:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|38
1730327400000|2024-10-30 22:30:00|9.52|9.47|9.52|9.47|9.53|9.48|9.51|9.46|17
1730327700000|2024-10-30 22:35:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|32
1730328000000|2024-10-30 22:40:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|12
1730328300000|2024-10-30 22:45:00|9.53|9.48|9.53|9.48|9.53|9.48|9.52|9.47|9
1730328600000|2024-10-30 22:50:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|6
1730328900000|2024-10-30 22:55:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|12
1730329200000|2024-10-30 23:00:00|9.52|9.47|9.53|9.48|9.53|9.48|9.52|9.47|4
1730329500000|2024-10-30 23:05:00|9.52|9.47|9.53|9.48|9.54|9.49|9.52|9.47|6
1730329800000|2024-10-30 23:10:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|3
1730330100000|2024-10-30 23:15:00|9.53|9.48|9.54|9.49|9.54|9.49|9.53|9.48|2
1730331900000|2024-10-30 23:45:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|8
1730332200000|2024-10-30 23:50:00|9.53|9.48|9.52|9.47|9.53|9.48|9.52|9.47|6
1730332500000|2024-10-30 23:55:00|9.51|9.46|9.51|9.46|9.52|9.47|9.51|9.46|5
1730332800000|2024-10-31 00:00:00|9.52|9.47|9.52|9.47|9.52|9.47|9.5|9.45|19
1730333100000|2024-10-31 00:05:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730333400000|2024-10-31 00:10:00|9.51|9.46|9.51|9.46|9.51|9.46|9.51|9.46|1
1730333700000|2024-10-31 00:15:00|9.52|9.47|9.51|9.46|9.52|9.47|9.51|9.46|2
1730334000000|2024-10-31 00:20:00|9.5|9.45|9.51|9.46|9.51|9.46|9.5|9.45|2
1730334600000|2024-10-31 00:30:00|9.5|9.45|9.49|9.44|9.51|9.46|9.48|9.43|44
1730334900000|2024-10-31 00:35:00|9.5|9.45|9.47|9.42|9.5|9.45|9.47|9.42|6
1730335200000|2024-10-31 00:40:00|9.46|9.41|9.46|9.41|9.47|9.42|9.46|9.41|11
1730335500000|2024-10-31 00:45:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|19
1730335800000|2024-10-31 00:50:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|49
1730336100000|2024-10-31 00:55:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|56
1730336400000|2024-10-31 01:00:00|9.43|9.38|9.43|9.38|9.43|9.38|9.42|9.37|3
1730336700000|2024-10-31 01:05:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1730337000000|2024-10-31 01:10:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|51
1730337300000|2024-10-31 01:15:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|2
1730337600000|2024-10-31 01:20:00|9.46|9.41|9.46|9.41|9.46|9.41|9.45|9.4|5
1730338200000|2024-10-31 01:30:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|2
1730338500000|2024-10-31 01:35:00|9.45|9.4|9.43|9.38|9.45|9.4|9.43|9.38|5
1730338800000|2024-10-31 01:40:00|9.42|9.37|9.44|9.39|9.44|9.39|9.42|9.37|95
1730339100000|2024-10-31 01:45:00|9.45|9.4|9.46|9.41|9.46|9.41|9.44|9.39|70
1730339400000|2024-10-31 01:50:00|9.47|9.42|9.47|9.42|9.47|9.42|9.46|9.41|15
1730339700000|2024-10-31 01:55:00|9.48|9.43|9.47|9.42|9.48|9.43|9.47|9.42|4
1730340000000|2024-10-31 02:00:00|9.46|9.41|9.46|9.41|9.47|9.42|9.45|9.4|23
1730340300000|2024-10-31 02:05:00|9.45|9.4|9.45|9.4|9.46|9.41|9.44|9.39|13
1730340900000|2024-10-31 02:15:00|9.46|9.41|9.47|9.42|9.47|9.42|9.45|9.4|36
1730341200000|2024-10-31 02:20:00|9.46|9.41|9.45|9.4|9.47|9.42|9.45|9.4|74
1730341500000|2024-10-31 02:25:00|9.46|9.41|9.46|9.41|9.46|9.41|9.46|9.41|1
1730341800000|2024-10-31 02:30:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|8
1730342100000|2024-10-31 02:35:00|9.47|9.42|9.46|9.41|9.47|9.42|9.46|9.41|20
1730342400000|2024-10-31 02:40:00|9.45|9.4|9.45|9.4|9.46|9.41|9.45|9.4|3
1730342700000|2024-10-31 02:45:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|10
1730343000000|2024-10-31 02:50:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|24
1730343300000|2024-10-31 02:55:00|9.44|9.39|9.45|9.4|9.45|9.4|9.44|9.39|16
1730343600000|2024-10-31 03:00:00|9.44|9.39|9.45|9.4|9.46|9.41|9.44|9.39|24
1730343900000|2024-10-31 03:05:00|9.46|9.41|9.45|9.4|9.46|9.41|9.45|9.4|26
1730344500000|2024-10-31 03:15:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|5
1730344800000|2024-10-31 03:20:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|15
1730345100000|2024-10-31 03:25:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|5
1730345400000|2024-10-31 03:30:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|37
1730345700000|2024-10-31 03:35:00|9.44|9.39|9.44|9.39|9.44|9.39|9.44|9.39|1
1730346000000|2024-10-31 03:40:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|15
1730346300000|2024-10-31 03:45:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|10
1730346900000|2024-10-31 03:55:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|6
1730347200000|2024-10-31 04:00:00|9.44|9.39|9.43|9.38|9.44|9.39|9.43|9.38|18
1730347500000|2024-10-31 04:05:00|9.44|9.39|9.44|9.39|9.44|9.39|9.43|9.38|11
1730348100000|2024-10-31 04:15:00|9.43|9.38|9.43|9.38|9.44|9.39|9.43|9.38|33
1730348400000|2024-10-31 04:20:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|31
1730348700000|2024-10-31 04:25:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730349000000|2024-10-31 04:30:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|2
1730349900000|2024-10-31 04:45:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|10
1730350800000|2024-10-31 05:00:00|9.42|9.37|9.41|9.36|9.42|9.37|9.4|9.35|10
1730351100000|2024-10-31 05:05:00|9.4|9.35|9.41|9.36|9.41|9.36|9.4|9.35|6
1730351400000|2024-10-31 05:10:00|9.42|9.37|9.42|9.37|9.42|9.37|9.42|9.37|1
1730351700000|2024-10-31 05:15:00|9.43|9.38|9.44|9.39|9.44|9.39|9.43|9.38|6
1730352000000|2024-10-31 05:20:00|9.43|9.38|9.43|9.38|9.43|9.38|9.43|9.38|1
1730352300000|2024-10-31 05:25:00|9.42|9.37|9.42|9.37|9.43|9.38|9.42|9.37|11
1730352600000|2024-10-31 05:30:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|2
1730352900000|2024-10-31 05:35:00|9.43|9.38|9.42|9.37|9.43|9.38|9.42|9.37|6
1730353500000|2024-10-31 05:45:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|9
1730354400000|2024-10-31 06:00:00|9.4|9.35|9.4|9.35|9.41|9.36|9.4|9.35|3
1730355000000|2024-10-31 06:10:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|15
1730355300000|2024-10-31 06:15:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730355600000|2024-10-31 06:20:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|18
1730356200000|2024-10-31 06:30:00|9.38|9.33|9.37|9.32|9.39|9.34|9.37|9.32|80
1730356500000|2024-10-31 06:35:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|33
1730356800000|2024-10-31 06:40:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|9
1730357100000|2024-10-31 06:45:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|14
1730357400000|2024-10-31 06:50:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1730357700000|2024-10-31 06:55:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|6
1730358000000|2024-10-31 07:00:00|9.36|9.31|9.33|9.28|9.36|9.31|9.33|9.28|14
1730358300000|2024-10-31 07:05:00|9.34|9.29|9.34|9.29|9.35|9.3|9.33|9.28|31
1730358600000|2024-10-31 07:10:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|6
1730359200000|2024-10-31 07:20:00|9.35|9.3|9.36|9.31|9.37|9.32|9.35|9.3|6
1730359500000|2024-10-31 07:25:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|2
1730359800000|2024-10-31 07:30:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|11
1730360100000|2024-10-31 07:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730360700000|2024-10-31 07:45:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|20
1730361000000|2024-10-31 07:50:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730361300000|2024-10-31 07:55:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|11
1730361600000|2024-10-31 08:00:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|49
1730361900000|2024-10-31 08:05:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730362200000|2024-10-31 08:10:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730362500000|2024-10-31 08:15:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|16
1730362800000|2024-10-31 08:20:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730363100000|2024-10-31 08:25:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|60
1730363400000|2024-10-31 08:30:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|6
1730363700000|2024-10-31 08:35:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|6
1730364000000|2024-10-31 08:40:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730364300000|2024-10-31 08:45:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730364600000|2024-10-31 08:50:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730364900000|2024-10-31 08:55:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730365200000|2024-10-31 09:00:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|6
1730365800000|2024-10-31 09:10:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730366100000|2024-10-31 09:15:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1730366400000|2024-10-31 09:20:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730366700000|2024-10-31 09:25:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730367000000|2024-10-31 09:30:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|8
1730367300000|2024-10-31 09:35:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|2
1730367600000|2024-10-31 09:40:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730367900000|2024-10-31 09:45:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730368200000|2024-10-31 09:50:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|7
1730368500000|2024-10-31 09:55:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730368800000|2024-10-31 10:00:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|6
1730369100000|2024-10-31 10:05:00|9.37|9.32|9.37|9.32|9.38|9.33|9.37|9.32|3
1730369400000|2024-10-31 10:10:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730369700000|2024-10-31 10:15:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|16
1730370000000|2024-10-31 10:20:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|2
1730370300000|2024-10-31 10:25:00|9.36|9.31|9.37|9.32|9.38|9.33|9.36|9.31|10
1730370600000|2024-10-31 10:30:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|5
1730370900000|2024-10-31 10:35:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|16
1730371200000|2024-10-31 10:40:00|9.37|9.32|9.39|9.34|9.39|9.34|9.37|9.32|5
1730371500000|2024-10-31 10:45:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|12
1730371800000|2024-10-31 10:50:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730372100000|2024-10-31 10:55:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|2
1730372400000|2024-10-31 11:00:00|9.4|9.35|9.38|9.33|9.4|9.35|9.38|9.33|33
1730373000000|2024-10-31 11:10:00|9.37|9.32|9.35|9.3|9.38|9.33|9.35|9.3|9
1730373300000|2024-10-31 11:15:00|9.36|9.31|9.35|9.3|9.36|9.31|9.35|9.3|4
1730373600000|2024-10-31 11:20:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|15
1730374200000|2024-10-31 11:30:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730374500000|2024-10-31 11:35:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|6
1730374800000|2024-10-31 11:40:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|13
1730375100000|2024-10-31 11:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|18
1730375700000|2024-10-31 11:55:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730376000000|2024-10-31 12:00:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|14
1730376300000|2024-10-31 12:05:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|16
1730376600000|2024-10-31 12:10:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730376900000|2024-10-31 12:15:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730377200000|2024-10-31 12:20:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|9
1730377500000|2024-10-31 12:25:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|9
1730377800000|2024-10-31 12:30:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|10
1730378100000|2024-10-31 12:35:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|9
1730378700000|2024-10-31 12:45:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|3
1730379000000|2024-10-31 12:50:00|9.36|9.31|9.41|9.36|9.41|9.36|9.36|9.31|11
1730379300000|2024-10-31 12:55:00|9.4|9.35|9.39|9.34|9.4|9.35|9.37|9.32|24
1730379600000|2024-10-31 13:00:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|58
1730379900000|2024-10-31 13:05:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|49
1730380200000|2024-10-31 13:10:00|9.39|9.34|9.37|9.32|9.39|9.34|9.37|9.32|3
1730380500000|2024-10-31 13:15:00|9.38|9.33|9.36|9.31|9.38|9.33|9.36|9.31|15
1730380800000|2024-10-31 13:20:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|10
1730381100000|2024-10-31 13:25:00|9.33|9.28|9.32|9.27|9.34|9.29|9.32|9.27|6
1730381400000|2024-10-31 13:30:00|9.33|9.28|9.33|9.28|9.34|9.29|9.32|9.27|17
1730381700000|2024-10-31 13:35:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|12
1730382000000|2024-10-31 13:40:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|10
1730382300000|2024-10-31 13:45:00|9.32|9.27|9.32|9.27|9.32|9.27|9.32|9.27|1
1730382600000|2024-10-31 13:50:00|9.33|9.28|9.33|9.28|9.34|9.29|9.32|9.27|7
1730382900000|2024-10-31 13:55:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|3
1730383200000|2024-10-31 14:00:00|9.33|9.28|9.24|9.19|9.33|9.28|9.24|9.19|18
1730383500000|2024-10-31 14:05:00|9.25|9.2|9.29|9.24|9.3|9.25|9.24|9.19|19
1730383800000|2024-10-31 14:10:00|9.3|9.25|9.29|9.24|9.31|9.26|9.28|9.23|30
1730384100000|2024-10-31 14:15:00|9.3|9.25|9.32|9.27|9.32|9.27|9.29|9.24|19
1730384400000|2024-10-31 14:20:00|9.31|9.26|9.3|9.25|9.31|9.26|9.29|9.24|12
1730384700000|2024-10-31 14:25:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|18
1730385000000|2024-10-31 14:30:00|9.27|9.22|9.27|9.22|9.29|9.24|9.26|9.21|19
1730385300000|2024-10-31 14:35:00|9.28|9.23|9.28|9.23|9.29|9.24|9.27|9.22|15
1730385600000|2024-10-31 14:40:00|9.29|9.24|9.27|9.22|9.29|9.24|9.26|9.21|25
1730385900000|2024-10-31 14:45:00|9.26|9.21|9.26|9.21|9.27|9.22|9.24|9.19|19
1730386200000|2024-10-31 14:50:00|9.25|9.2|9.27|9.22|9.27|9.22|9.25|9.2|13
1730386500000|2024-10-31 14:55:00|9.26|9.21|9.27|9.22|9.27|9.22|9.25|9.2|10
1730386800000|2024-10-31 15:00:00|9.26|9.21|9.25|9.2|9.27|9.22|9.24|9.19|12
1730387100000|2024-10-31 15:05:00|9.26|9.21|9.27|9.22|9.28|9.23|9.25|9.2|18
1730387400000|2024-10-31 15:10:00|9.28|9.23|9.26|9.21|9.28|9.23|9.26|9.21|15
1730387700000|2024-10-31 15:15:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1730388000000|2024-10-31 15:20:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|10
1730388300000|2024-10-31 15:25:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1730388600000|2024-10-31 15:30:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|6
1730389200000|2024-10-31 15:40:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|11
1730389500000|2024-10-31 15:45:00|9.29|9.24|9.27|9.22|9.29|9.24|9.26|9.21|17
1730389800000|2024-10-31 15:50:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1730390100000|2024-10-31 15:55:00|9.28|9.23|9.27|9.22|9.3|9.25|9.27|9.22|14
1730390400000|2024-10-31 16:00:00|9.28|9.23|9.25|9.2|9.28|9.23|9.25|9.2|10
1730390700000|2024-10-31 16:05:00|9.24|9.19|9.25|9.2|9.27|9.22|9.24|9.19|22
1730391000000|2024-10-31 16:10:00|9.26|9.21|9.26|9.21|9.26|9.21|9.24|9.19|23
1730391300000|2024-10-31 16:15:00|9.25|9.2|9.27|9.22|9.27|9.22|9.25|9.2|5
1730391600000|2024-10-31 16:20:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730391900000|2024-10-31 16:25:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|4
1730392200000|2024-10-31 16:30:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|7
1730392500000|2024-10-31 16:35:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|11
1730392800000|2024-10-31 16:40:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730393100000|2024-10-31 16:45:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|12
1730393400000|2024-10-31 16:50:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730393700000|2024-10-31 16:55:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1730394000000|2024-10-31 17:00:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730394300000|2024-10-31 17:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730394600000|2024-10-31 17:10:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730394900000|2024-10-31 17:15:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|5
1730395200000|2024-10-31 17:20:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730395500000|2024-10-31 17:25:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730395800000|2024-10-31 17:30:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1730396100000|2024-10-31 17:35:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|5
1730396400000|2024-10-31 17:40:00|9.23|9.18|9.26|9.21|9.26|9.21|9.22|9.17|24
1730396700000|2024-10-31 17:45:00|9.24|9.19|9.26|9.21|9.26|9.21|9.24|9.19|9
1730397000000|2024-10-31 17:50:00|9.27|9.22|9.25|9.2|9.27|9.22|9.25|9.2|9
1730397300000|2024-10-31 17:55:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730397600000|2024-10-31 18:00:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|5
1730397900000|2024-10-31 18:05:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|13
1730398200000|2024-10-31 18:10:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|11
1730398500000|2024-10-31 18:15:00|9.24|9.19|9.22|9.17|9.24|9.19|9.22|9.17|9
1730398800000|2024-10-31 18:20:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|7
1730399100000|2024-10-31 18:25:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730399400000|2024-10-31 18:30:00|9.25|9.2|9.23|9.18|9.26|9.21|9.22|9.17|13
1730399700000|2024-10-31 18:35:00|9.24|9.19|9.24|9.19|9.25|9.2|9.22|9.17|17
1730400000000|2024-10-31 18:40:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1730400300000|2024-10-31 18:45:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|35
1730400600000|2024-10-31 18:50:00|9.25|9.2|9.27|9.22|9.27|9.22|9.25|9.2|9
1730400900000|2024-10-31 18:55:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|31
1730401200000|2024-10-31 19:00:00|9.27|9.22|9.26|9.21|9.27|9.22|9.25|9.2|14
1730401500000|2024-10-31 19:05:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|18
1730401800000|2024-10-31 19:10:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|19
1730402100000|2024-10-31 19:15:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|31
1730402400000|2024-10-31 19:20:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1730402700000|2024-10-31 19:25:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1730403000000|2024-10-31 19:30:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|14
1730403300000|2024-10-31 19:35:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730403600000|2024-10-31 19:40:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730403900000|2024-10-31 19:45:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|7
1730404200000|2024-10-31 19:50:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|5
1730404500000|2024-10-31 19:55:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730404800000|2024-10-31 20:00:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|8
1730405100000|2024-10-31 20:05:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1730405700000|2024-10-31 20:15:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730406300000|2024-10-31 20:25:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1730406600000|2024-10-31 20:30:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1730407200000|2024-10-31 20:40:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730407500000|2024-10-31 20:45:00|9.23|9.18|9.22|9.17|9.23|9.18|9.21|9.16|10
1730407800000|2024-10-31 20:50:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|5
1730408100000|2024-10-31 20:55:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|5
1730408400000|2024-10-31 21:00:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|6
1730408700000|2024-10-31 21:05:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1730409000000|2024-10-31 21:10:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1730409300000|2024-10-31 21:15:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|2
1730409600000|2024-10-31 21:20:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|12
1730409900000|2024-10-31 21:25:00|9.24|9.19|9.25|9.2|9.25|9.2|9.24|9.19|6
1730410800000|2024-10-31 21:40:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730412000000|2024-10-31 22:00:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730412300000|2024-10-31 22:05:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730412600000|2024-10-31 22:10:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730412900000|2024-10-31 22:15:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730413200000|2024-10-31 22:20:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1730413500000|2024-10-31 22:25:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730413800000|2024-10-31 22:30:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1730414100000|2024-10-31 22:35:00|9.27|9.22|9.27|9.22|9.28|9.23|9.26|9.21|17
1730414400000|2024-10-31 22:40:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730415000000|2024-10-31 22:50:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1730415300000|2024-10-31 22:55:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|10
1730415600000|2024-10-31 23:00:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|6
1730415900000|2024-10-31 23:05:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730416500000|2024-10-31 23:15:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730417700000|2024-10-31 23:35:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|31
1730418000000|2024-10-31 23:40:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|17
1730418900000|2024-10-31 23:55:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730419200000|2024-11-01 00:00:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730419500000|2024-11-01 00:05:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730419800000|2024-11-01 00:10:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730420400000|2024-11-01 00:20:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1730420700000|2024-11-01 00:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|15
1730421000000|2024-11-01 00:30:00|9.27|9.22|9.27|9.22|9.29|9.24|9.27|9.22|7
1730421300000|2024-11-01 00:35:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1730421600000|2024-11-01 00:40:00|9.28|9.23|9.29|9.24|9.29|9.24|9.27|9.22|10
1730421900000|2024-11-01 00:45:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730422200000|2024-11-01 00:50:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730422500000|2024-11-01 00:55:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730422800000|2024-11-01 01:00:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730423100000|2024-11-01 01:05:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1730423400000|2024-11-01 01:10:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|6
1730423700000|2024-11-01 01:15:00|9.26|9.21|9.25|9.2|9.27|9.22|9.25|9.2|6
1730424000000|2024-11-01 01:20:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730424300000|2024-11-01 01:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730424600000|2024-11-01 01:30:00|9.23|9.18|9.22|9.17|9.23|9.18|9.18|9.13|16
1730424900000|2024-11-01 01:35:00|9.23|9.18|9.24|9.19|9.24|9.19|9.22|9.17|10
1730425200000|2024-11-01 01:40:00|9.23|9.18|9.25|9.2|9.25|9.2|9.23|9.18|7
1730425500000|2024-11-01 01:45:00|9.24|9.19|9.23|9.18|9.26|9.21|9.23|9.18|10
1730425800000|2024-11-01 01:50:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|11
1730426100000|2024-11-01 01:55:00|9.21|9.16|9.21|9.16|9.21|9.16|9.19|9.14|11
1730426400000|2024-11-01 02:00:00|9.2|9.15|9.15|9.1|9.21|9.16|9.14|9.09|16
1730426700000|2024-11-01 02:05:00|9.16|9.11|9.14|9.09|9.18|9.13|9.14|9.09|31
1730427000000|2024-11-01 02:10:00|9.13|9.08|9.15|9.1|9.15|9.1|9.12|9.07|21
1730427300000|2024-11-01 02:15:00|9.16|9.11|9.19|9.14|9.19|9.14|9.15|9.1|20
1730427600000|2024-11-01 02:20:00|9.18|9.13|9.2|9.15|9.2|9.15|9.18|9.13|15
1730427900000|2024-11-01 02:25:00|9.21|9.16|9.22|9.17|9.22|9.17|9.2|9.15|4
1730428200000|2024-11-01 02:30:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|9
1730428500000|2024-11-01 02:35:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730428800000|2024-11-01 02:40:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|2
1730429100000|2024-11-01 02:45:00|9.18|9.13|9.17|9.12|9.19|9.14|9.17|9.12|16
1730429400000|2024-11-01 02:50:00|9.18|9.13|9.21|9.16|9.21|9.16|9.18|9.13|4
1730429700000|2024-11-01 02:55:00|9.2|9.15|9.21|9.16|9.22|9.17|9.2|9.15|4
1730430000000|2024-11-01 03:00:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|4
1730430900000|2024-11-01 03:15:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|5
1730431200000|2024-11-01 03:20:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730431500000|2024-11-01 03:25:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|22
1730431800000|2024-11-01 03:30:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|9
1730432100000|2024-11-01 03:35:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1730432700000|2024-11-01 03:45:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730433000000|2024-11-01 03:50:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1730433300000|2024-11-01 03:55:00|9.21|9.16|9.23|9.18|9.23|9.18|9.21|9.16|7
1730433600000|2024-11-01 04:00:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730433900000|2024-11-01 04:05:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730434200000|2024-11-01 04:10:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1730434500000|2024-11-01 04:15:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|10
1730434800000|2024-11-01 04:20:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|6
1730435100000|2024-11-01 04:25:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730435400000|2024-11-01 04:30:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|2
1730435700000|2024-11-01 04:35:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|13
1730436000000|2024-11-01 04:40:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|17
1730436300000|2024-11-01 04:45:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|13
1730436600000|2024-11-01 04:50:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|2
1730436900000|2024-11-01 04:55:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|19
1730437200000|2024-11-01 05:00:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|23
1730437500000|2024-11-01 05:05:00|9.24|9.19|9.22|9.17|9.24|9.19|9.22|9.17|3
1730437800000|2024-11-01 05:10:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|6
1730438100000|2024-11-01 05:15:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|10
1730438700000|2024-11-01 05:25:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1730439000000|2024-11-01 05:30:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|7
1730439600000|2024-11-01 05:40:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1730439900000|2024-11-01 05:45:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730440200000|2024-11-01 05:50:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|4
1730440500000|2024-11-01 05:55:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730440800000|2024-11-01 06:00:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1730441100000|2024-11-01 06:05:00|9.18|9.13|9.19|9.14|9.2|9.15|9.18|9.13|10
1730441400000|2024-11-01 06:10:00|9.18|9.13|9.16|9.11|9.18|9.13|9.15|9.1|33
1730441700000|2024-11-01 06:15:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|17
1730442000000|2024-11-01 06:20:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|27
1730442300000|2024-11-01 06:25:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|11
1730442600000|2024-11-01 06:30:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|14
1730443200000|2024-11-01 06:40:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1730443500000|2024-11-01 06:45:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|77
1730443800000|2024-11-01 06:50:00|9.17|9.12|9.15|9.1|9.18|9.13|9.14|9.09|21
1730444100000|2024-11-01 06:55:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|2
1730444400000|2024-11-01 07:00:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|17
1730444700000|2024-11-01 07:05:00|9.13|9.08|9.12|9.07|9.14|9.09|9.12|9.07|14
1730445000000|2024-11-01 07:10:00|9.11|9.06|9.12|9.07|9.13|9.08|9.11|9.06|12
1730445300000|2024-11-01 07:15:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|9
1730445600000|2024-11-01 07:20:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|6
1730445900000|2024-11-01 07:25:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|18
1730446200000|2024-11-01 07:30:00|9.18|9.13|9.19|9.14|9.19|9.14|9.17|9.12|4
1730446500000|2024-11-01 07:35:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|21
1730447100000|2024-11-01 07:45:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|19
1730447400000|2024-11-01 07:50:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|7
1730447700000|2024-11-01 07:55:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730448000000|2024-11-01 08:00:00|9.17|9.12|9.18|9.13|9.19|9.14|9.17|9.12|16
1730448600000|2024-11-01 08:10:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|3
1730448900000|2024-11-01 08:15:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|20
1730449200000|2024-11-01 08:20:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|5
1730449500000|2024-11-01 08:25:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|6
1730449800000|2024-11-01 08:30:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730450100000|2024-11-01 08:35:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730450400000|2024-11-01 08:40:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|17
1730450700000|2024-11-01 08:45:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|9
1730451000000|2024-11-01 08:50:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|72
1730451300000|2024-11-01 08:55:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|18
1730451600000|2024-11-01 09:00:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|18
1730452200000|2024-11-01 09:10:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|15
1730452500000|2024-11-01 09:15:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|17
1730453400000|2024-11-01 09:30:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730453700000|2024-11-01 09:35:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|3
1730454000000|2024-11-01 09:40:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1730454300000|2024-11-01 09:45:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|7
1730454600000|2024-11-01 09:50:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|2
1730455200000|2024-11-01 10:00:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|4
1730455800000|2024-11-01 10:10:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|2
1730456100000|2024-11-01 10:15:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|4
1730456400000|2024-11-01 10:20:00|9.25|9.2|9.24|9.19|9.26|9.21|9.24|9.19|14
1730456700000|2024-11-01 10:25:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|5
1730457000000|2024-11-01 10:30:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|11
1730457300000|2024-11-01 10:35:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730457600000|2024-11-01 10:40:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|11
1730457900000|2024-11-01 10:45:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730458500000|2024-11-01 10:55:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1730458800000|2024-11-01 11:00:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730459100000|2024-11-01 11:05:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1730459400000|2024-11-01 11:10:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730460300000|2024-11-01 11:25:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730460600000|2024-11-01 11:30:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|8
1730460900000|2024-11-01 11:35:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|7
1730461200000|2024-11-01 11:40:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730461500000|2024-11-01 11:45:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730461800000|2024-11-01 11:50:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730462100000|2024-11-01 11:55:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730462400000|2024-11-01 12:00:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730462700000|2024-11-01 12:05:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1730463000000|2024-11-01 12:10:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730463300000|2024-11-01 12:15:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730463900000|2024-11-01 12:25:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730464200000|2024-11-01 12:30:00|9.27|9.22|9.3|9.25|9.3|9.25|9.27|9.22|36
1730464500000|2024-11-01 12:35:00|9.31|9.26|9.32|9.27|9.32|9.27|9.31|9.26|2
1730464800000|2024-11-01 12:40:00|9.33|9.28|9.32|9.27|9.33|9.28|9.32|9.27|8
1730465100000|2024-11-01 12:45:00|9.33|9.28|9.33|9.28|9.33|9.28|9.32|9.27|13
1730466000000|2024-11-01 13:00:00|9.32|9.27|9.32|9.27|9.33|9.28|9.32|9.27|15
1730466300000|2024-11-01 13:05:00|9.33|9.28|9.33|9.28|9.34|9.29|9.32|9.27|7
1730466600000|2024-11-01 13:10:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|9
1730467200000|2024-11-01 13:20:00|9.33|9.28|9.34|9.29|9.34|9.29|9.33|9.28|2
1730467800000|2024-11-01 13:30:00|9.35|9.3|9.37|9.32|9.37|9.32|9.35|9.3|3
1730468100000|2024-11-01 13:35:00|9.38|9.33|9.4|9.35|9.4|9.35|9.37|9.32|7
1730468400000|2024-11-01 13:40:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|2
1730468700000|2024-11-01 13:45:00|9.37|9.32|9.4|9.35|9.4|9.35|9.37|9.32|10
1730469000000|2024-11-01 13:50:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|3
1730469300000|2024-11-01 13:55:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|6
1730469600000|2024-11-01 14:00:00|9.38|9.33|9.38|9.33|9.39|9.34|9.38|9.33|13
1730469900000|2024-11-01 14:05:00|9.39|9.34|9.38|9.33|9.39|9.34|9.37|9.32|18
1730470200000|2024-11-01 14:10:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|19
1730470500000|2024-11-01 14:15:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|20
1730470800000|2024-11-01 14:20:00|9.4|9.35|9.38|9.33|9.4|9.35|9.37|9.32|25
1730471100000|2024-11-01 14:25:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|5
1730471400000|2024-11-01 14:30:00|9.4|9.35|9.37|9.32|9.4|9.35|9.37|9.32|14
1730471700000|2024-11-01 14:35:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730472000000|2024-11-01 14:40:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|4
1730472300000|2024-11-01 14:45:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|8
1730472600000|2024-11-01 14:50:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|4
1730472900000|2024-11-01 14:55:00|9.33|9.28|9.36|9.31|9.36|9.31|9.33|9.28|4
1730473200000|2024-11-01 15:00:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|6
1730473500000|2024-11-01 15:05:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1730473800000|2024-11-01 15:10:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|2
1730474100000|2024-11-01 15:15:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730474400000|2024-11-01 15:20:00|9.35|9.3|9.36|9.31|9.36|9.31|9.34|9.29|4
1730474700000|2024-11-01 15:25:00|9.35|9.3|9.36|9.31|9.37|9.32|9.35|9.3|4
1730475000000|2024-11-01 15:30:00|9.37|9.32|9.36|9.31|9.37|9.32|9.33|9.28|8
1730475300000|2024-11-01 15:35:00|9.35|9.3|9.33|9.28|9.35|9.3|9.32|9.27|7
1730475600000|2024-11-01 15:40:00|9.32|9.27|9.32|9.27|9.32|9.27|9.29|9.24|17
1730475900000|2024-11-01 15:45:00|9.31|9.26|9.25|9.2|9.31|9.26|9.24|9.19|39
1730476200000|2024-11-01 15:50:00|9.24|9.19|9.3|9.25|9.3|9.25|9.21|9.16|27
1730476500000|2024-11-01 15:55:00|9.29|9.24|9.28|9.23|9.3|9.25|9.26|9.21|28
1730476800000|2024-11-01 16:00:00|9.29|9.24|9.33|9.28|9.33|9.28|9.28|9.23|19
1730477100000|2024-11-01 16:05:00|9.32|9.27|9.35|9.3|9.35|9.3|9.31|9.26|8
1730477400000|2024-11-01 16:10:00|9.34|9.29|9.34|9.29|9.34|9.29|9.33|9.28|7
1730477700000|2024-11-01 16:15:00|9.35|9.3|9.35|9.3|9.35|9.3|9.33|9.28|11
1730478000000|2024-11-01 16:20:00|9.34|9.29|9.32|9.27|9.34|9.29|9.31|9.26|9
1730478300000|2024-11-01 16:25:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|5
1730478600000|2024-11-01 16:30:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|12
1730478900000|2024-11-01 16:35:00|9.34|9.29|9.32|9.27|9.34|9.29|9.32|9.27|9
1730479200000|2024-11-01 16:40:00|9.33|9.28|9.3|9.25|9.33|9.28|9.3|9.25|10
1730479500000|2024-11-01 16:45:00|9.31|9.26|9.34|9.29|9.34|9.29|9.31|9.26|16
1730479800000|2024-11-01 16:50:00|9.33|9.28|9.35|9.3|9.36|9.31|9.33|9.28|33
1730480400000|2024-11-01 17:00:00|9.36|9.31|9.35|9.3|9.36|9.31|9.34|9.29|36
1730480700000|2024-11-01 17:05:00|9.36|9.31|9.32|9.27|9.36|9.31|9.31|9.26|29
1730481000000|2024-11-01 17:10:00|9.31|9.26|9.34|9.29|9.34|9.29|9.31|9.26|8
1730481300000|2024-11-01 17:15:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|11
1730481600000|2024-11-01 17:20:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|2
1730482200000|2024-11-01 17:30:00|9.34|9.29|9.33|9.28|9.35|9.3|9.33|9.28|30
1730482500000|2024-11-01 17:35:00|9.32|9.27|9.32|9.27|9.33|9.28|9.31|9.26|41
1730482800000|2024-11-01 17:40:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|9
1730483100000|2024-11-01 17:45:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1730483400000|2024-11-01 17:50:00|9.35|9.3|9.34|9.29|9.35|9.3|9.34|9.29|2
1730483700000|2024-11-01 17:55:00|9.33|9.28|9.33|9.28|9.33|9.28|9.33|9.28|1
1730484000000|2024-11-01 18:00:00|9.34|9.29|9.33|9.28|9.34|9.29|9.33|9.28|2
1730484300000|2024-11-01 18:05:00|9.34|9.29|9.33|9.28|9.34|9.29|9.32|9.27|4
1730484600000|2024-11-01 18:10:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|3
1730484900000|2024-11-01 18:15:00|9.35|9.3|9.33|9.28|9.35|9.3|9.33|9.28|3
1730485200000|2024-11-01 18:20:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|2
1730485500000|2024-11-01 18:25:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730485800000|2024-11-01 18:30:00|9.35|9.3|9.36|9.31|9.37|9.32|9.35|9.3|8
1730486100000|2024-11-01 18:35:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|12
1730486400000|2024-11-01 18:40:00|9.35|9.3|9.37|9.32|9.37|9.32|9.35|9.3|9
1730486700000|2024-11-01 18:45:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|8
1730487000000|2024-11-01 18:50:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|22
1730487300000|2024-11-01 18:55:00|9.36|9.31|9.37|9.32|9.38|9.33|9.36|9.31|16
1730487600000|2024-11-01 19:00:00|9.36|9.31|9.35|9.3|9.36|9.31|9.33|9.28|22
1730487900000|2024-11-01 19:05:00|9.34|9.29|9.35|9.3|9.36|9.31|9.34|9.29|34
1730488200000|2024-11-01 19:10:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|25
1730488500000|2024-11-01 19:15:00|9.35|9.3|9.34|9.29|9.36|9.31|9.34|9.29|8
1730488800000|2024-11-01 19:20:00|9.35|9.3|9.35|9.3|9.35|9.3|9.33|9.28|15
1730489100000|2024-11-01 19:25:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|41
1730489400000|2024-11-01 19:30:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|57
1730489700000|2024-11-01 19:35:00|9.34|9.29|9.35|9.3|9.36|9.31|9.34|9.29|46
1730490000000|2024-11-01 19:40:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|41
1730490300000|2024-11-01 19:45:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|37
1730490600000|2024-11-01 19:50:00|9.34|9.29|9.36|9.31|9.36|9.31|9.33|9.28|13
1730491200000|2024-11-01 20:00:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|17
1730491500000|2024-11-01 20:05:00|9.36|9.31|9.36|9.31|9.36|9.31|9.36|9.31|1
1730491800000|2024-11-01 20:10:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|2
1730492100000|2024-11-01 20:15:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|14
1730492400000|2024-11-01 20:20:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|21
1730492700000|2024-11-01 20:25:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1730493000000|2024-11-01 20:30:00|9.38|9.33|9.37|9.32|9.39|9.34|9.37|9.32|12
1730493300000|2024-11-01 20:35:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|43
1730493600000|2024-11-01 20:40:00|9.37|9.32|9.37|9.32|9.37|9.32|9.36|9.31|7
1730493900000|2024-11-01 20:45:00|9.36|9.31|9.35|9.3|9.37|9.32|9.35|9.3|12
1730494200000|2024-11-01 20:50:00|9.34|9.29|9.34|9.29|9.35|9.3|9.34|9.29|7
1730494500000|2024-11-01 20:55:00|9.35|9.3|9.33|9.28|9.36|9.31|9.33|9.28|15
1730534400000|2024-11-02 08:00:00|9.32|9.27|9.33|9.28|9.33|9.28|9.32|9.27|18
1730534700000|2024-11-02 08:05:00|9.32|9.27|9.31|9.26|9.33|9.28|9.31|9.26|32
1730535000000|2024-11-02 08:10:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730535300000|2024-11-02 08:15:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|2
1730535600000|2024-11-02 08:20:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|18
1730535900000|2024-11-02 08:25:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|7
1730536500000|2024-11-02 08:35:00|9.28|9.23|9.27|9.22|9.28|9.23|9.26|9.21|4
1730537100000|2024-11-02 08:45:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|23
1730537400000|2024-11-02 08:50:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|6
1730537700000|2024-11-02 08:55:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730538000000|2024-11-02 09:00:00|9.26|9.21|9.28|9.23|9.28|9.23|9.26|9.21|7
1730538300000|2024-11-02 09:05:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|40
1730538600000|2024-11-02 09:10:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|24
1730538900000|2024-11-02 09:15:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|7
1730539200000|2024-11-02 09:20:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|13
1730539500000|2024-11-02 09:25:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730540400000|2024-11-02 09:40:00|9.3|9.25|9.3|9.25|9.3|9.25|9.3|9.25|1
1730540700000|2024-11-02 09:45:00|9.29|9.24|9.28|9.23|9.3|9.25|9.28|9.23|16
1730541000000|2024-11-02 09:50:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730541300000|2024-11-02 09:55:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|43
1730541600000|2024-11-02 10:00:00|9.28|9.23|9.27|9.22|9.29|9.24|9.27|9.22|6
1730541900000|2024-11-02 10:05:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|12
1730542200000|2024-11-02 10:10:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|6
1730542500000|2024-11-02 10:15:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|11
1730542800000|2024-11-02 10:20:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|26
1730543100000|2024-11-02 10:25:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730543400000|2024-11-02 10:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|5
1730544600000|2024-11-02 10:50:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730545200000|2024-11-02 11:00:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|9
1730545500000|2024-11-02 11:05:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|11
1730545800000|2024-11-02 11:10:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1730546100000|2024-11-02 11:15:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|5
1730546400000|2024-11-02 11:20:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|22
1730546700000|2024-11-02 11:25:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|3
1730547000000|2024-11-02 11:30:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|9
1730547300000|2024-11-02 11:35:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|9
1730547600000|2024-11-02 11:40:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|12
1730547900000|2024-11-02 11:45:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|20
1730548200000|2024-11-02 11:50:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1730548500000|2024-11-02 11:55:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|7
1730548800000|2024-11-02 12:00:00|9.29|9.24|9.3|9.25|9.3|9.25|9.29|9.24|6
1730549100000|2024-11-02 12:05:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|2
1730549400000|2024-11-02 12:10:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|3
1730549700000|2024-11-02 12:15:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|4
1730550000000|2024-11-02 12:20:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|5
1730550300000|2024-11-02 12:25:00|9.29|9.24|9.27|9.22|9.29|9.24|9.27|9.22|3
1730550600000|2024-11-02 12:30:00|9.28|9.23|9.24|9.19|9.28|9.23|9.24|9.19|7
1730550900000|2024-11-02 12:35:00|9.25|9.2|9.26|9.21|9.26|9.21|9.24|9.19|16
1730551200000|2024-11-02 12:40:00|9.25|9.2|9.25|9.2|9.25|9.2|9.24|9.19|3
1730551500000|2024-11-02 12:45:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|3
1730551800000|2024-11-02 12:50:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|8
1730552100000|2024-11-02 12:55:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|12
1730552400000|2024-11-02 13:00:00|9.23|9.18|9.24|9.19|9.24|9.19|9.22|9.17|10
1730552700000|2024-11-02 13:05:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|22
1730553000000|2024-11-02 13:10:00|9.25|9.2|9.24|9.19|9.25|9.2|9.23|9.18|4
1730553300000|2024-11-02 13:15:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1730553600000|2024-11-02 13:20:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|11
1730554200000|2024-11-02 13:30:00|9.25|9.2|9.21|9.16|9.25|9.2|9.21|9.16|11
1730554500000|2024-11-02 13:35:00|9.2|9.15|9.21|9.16|9.22|9.17|9.19|9.14|36
1730554800000|2024-11-02 13:40:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|49
1730555100000|2024-11-02 13:45:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|30
1730555400000|2024-11-02 13:50:00|9.21|9.16|9.2|9.15|9.21|9.16|9.19|9.14|14
1730555700000|2024-11-02 13:55:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|10
1730556000000|2024-11-02 14:00:00|9.19|9.14|9.21|9.16|9.21|9.16|9.19|9.14|19
1730556300000|2024-11-02 14:05:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|24
1730556600000|2024-11-02 14:10:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|9
1730556900000|2024-11-02 14:15:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730557200000|2024-11-02 14:20:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|41
1730557500000|2024-11-02 14:25:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|29
1730557800000|2024-11-02 14:30:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730558100000|2024-11-02 14:35:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|6
1730558400000|2024-11-02 14:40:00|9.21|9.16|9.2|9.15|9.21|9.16|9.19|9.14|4
1730558700000|2024-11-02 14:45:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|15
1730559000000|2024-11-02 14:50:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|29
1730559300000|2024-11-02 14:55:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|4
1730559600000|2024-11-02 15:00:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|8
1730559900000|2024-11-02 15:05:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|14
1730560200000|2024-11-02 15:10:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|15
1730560500000|2024-11-02 15:15:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|6
1730560800000|2024-11-02 15:20:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1730561100000|2024-11-02 15:25:00|9.23|9.18|9.22|9.17|9.23|9.18|9.22|9.17|4
1730561400000|2024-11-02 15:30:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1730561700000|2024-11-02 15:35:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|3
1730562000000|2024-11-02 15:40:00|9.21|9.16|9.21|9.16|9.21|9.16|9.21|9.16|1
1730562300000|2024-11-02 15:45:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730562600000|2024-11-02 15:50:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|34
1730562900000|2024-11-02 15:55:00|9.22|9.17|9.22|9.17|9.23|9.18|9.21|9.16|7
1730563200000|2024-11-02 16:00:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730563500000|2024-11-02 16:05:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730564100000|2024-11-02 16:15:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|2
1730564400000|2024-11-02 16:20:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730564700000|2024-11-02 16:25:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|6
1730565000000|2024-11-02 16:30:00|9.24|9.19|9.25|9.2|9.25|9.2|9.23|9.18|6
1730565300000|2024-11-02 16:35:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730565900000|2024-11-02 16:45:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730566500000|2024-11-02 16:55:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730566800000|2024-11-02 17:00:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|3
1730567100000|2024-11-02 17:05:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730567400000|2024-11-02 17:10:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730567700000|2024-11-02 17:15:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|4
1730568300000|2024-11-02 17:25:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730568600000|2024-11-02 17:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730568900000|2024-11-02 17:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730569200000|2024-11-02 17:40:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730569500000|2024-11-02 17:45:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730569800000|2024-11-02 17:50:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730570400000|2024-11-02 18:00:00|9.27|9.22|9.29|9.24|9.29|9.24|9.27|9.22|3
1730570700000|2024-11-02 18:05:00|9.28|9.23|9.26|9.21|9.28|9.23|9.26|9.21|5
1730571000000|2024-11-02 18:10:00|9.25|9.2|9.26|9.21|9.27|9.22|9.25|9.2|4
1730571300000|2024-11-02 18:15:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730571600000|2024-11-02 18:20:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|11
1730572200000|2024-11-02 18:30:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|3
1730573100000|2024-11-02 18:45:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730574000000|2024-11-02 19:00:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730574900000|2024-11-02 19:15:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|10
1730575200000|2024-11-02 19:20:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|2
1730575800000|2024-11-02 19:30:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1730576100000|2024-11-02 19:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|29
1730576400000|2024-11-02 19:40:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730577000000|2024-11-02 19:50:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730578200000|2024-11-02 20:10:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730578500000|2024-11-02 20:15:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730578800000|2024-11-02 20:20:00|9.28|9.23|9.28|9.23|9.29|9.24|9.28|9.23|3
1730579400000|2024-11-02 20:30:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730580600000|2024-11-02 20:50:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730581200000|2024-11-02 21:00:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|3
1730582100000|2024-11-02 21:15:00|9.26|9.21|9.26|9.21|9.26|9.21|9.26|9.21|1
1730583000000|2024-11-02 21:30:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730583300000|2024-11-02 21:35:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730584800000|2024-11-02 22:00:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730585100000|2024-11-02 22:05:00|9.28|9.23|9.28|9.23|9.29|9.24|9.27|9.22|15
1730585400000|2024-11-02 22:10:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|8
1730586300000|2024-11-02 22:25:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|8
1730586600000|2024-11-02 22:30:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730587200000|2024-11-02 22:40:00|9.28|9.23|9.28|9.23|9.28|9.23|9.27|9.22|3
1730588100000|2024-11-02 22:55:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730588400000|2024-11-02 23:00:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730588700000|2024-11-02 23:05:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730589000000|2024-11-02 23:10:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|8
1730589300000|2024-11-02 23:15:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|16
1730589600000|2024-11-02 23:20:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730589900000|2024-11-02 23:25:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730590200000|2024-11-02 23:30:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730590800000|2024-11-02 23:40:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|3
1730591100000|2024-11-02 23:45:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730591400000|2024-11-02 23:50:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730592000000|2024-11-03 00:00:00|9.3|9.25|9.29|9.24|9.3|9.25|9.29|9.24|2
1730592300000|2024-11-03 00:05:00|9.28|9.23|9.29|9.24|9.29|9.24|9.28|9.23|2
1730593200000|2024-11-03 00:20:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730593500000|2024-11-03 00:25:00|9.29|9.24|9.29|9.24|9.29|9.24|9.29|9.24|1
1730593800000|2024-11-03 00:30:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730594100000|2024-11-03 00:35:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730594400000|2024-11-03 00:40:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730595000000|2024-11-03 00:50:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|2
1730595300000|2024-11-03 00:55:00|9.27|9.22|9.27|9.22|9.27|9.22|9.27|9.22|1
1730595600000|2024-11-03 01:00:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|4
1730595900000|2024-11-03 01:05:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730596200000|2024-11-03 01:10:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|3
1730596500000|2024-11-03 01:15:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730596800000|2024-11-03 01:20:00|9.25|9.2|9.27|9.22|9.27|9.22|9.25|9.2|3
1730597100000|2024-11-03 01:25:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|2
1730597400000|2024-11-03 01:30:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|2
1730597700000|2024-11-03 01:35:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730598300000|2024-11-03 01:45:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|7
1730598600000|2024-11-03 01:50:00|9.25|9.2|9.23|9.18|9.26|9.21|9.23|9.18|5
1730598900000|2024-11-03 01:55:00|9.24|9.19|9.23|9.18|9.25|9.2|9.23|9.18|8
1730599200000|2024-11-03 02:00:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|12
1730599500000|2024-11-03 02:05:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|5
1730599800000|2024-11-03 02:10:00|9.23|9.18|9.22|9.17|9.23|9.18|9.2|9.15|16
1730600100000|2024-11-03 02:15:00|9.23|9.18|9.23|9.18|9.23|9.18|9.23|9.18|1
1730600400000|2024-11-03 02:20:00|9.22|9.17|9.21|9.16|9.23|9.18|9.2|9.15|20
1730600700000|2024-11-03 02:25:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|45
1730601000000|2024-11-03 02:30:00|9.19|9.14|9.17|9.12|9.2|9.15|9.17|9.12|55
1730601300000|2024-11-03 02:35:00|9.16|9.11|9.15|9.1|9.18|9.13|9.14|9.09|42
1730601600000|2024-11-03 02:40:00|9.14|9.09|9.13|9.08|9.15|9.1|9.1|9.05|100
1730601900000|2024-11-03 02:45:00|9.14|9.09|9.15|9.1|9.16|9.11|9.13|9.08|48
1730602200000|2024-11-03 02:50:00|9.14|9.09|9.13|9.08|9.15|9.1|9.09|9.04|74
1730602500000|2024-11-03 02:55:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|55
1730602800000|2024-11-03 03:00:00|9.13|9.08|9.09|9.04|9.14|9.09|9.09|9.04|47
1730603100000|2024-11-03 03:05:00|9.1|9.05|9.14|9.09|9.15|9.1|9.09|9.04|43
1730603400000|2024-11-03 03:10:00|9.13|9.08|9.15|9.1|9.16|9.11|9.13|9.08|17
1730603700000|2024-11-03 03:15:00|9.16|9.11|9.15|9.1|9.16|9.11|9.14|9.09|36
1730604000000|2024-11-03 03:20:00|9.14|9.09|9.16|9.11|9.16|9.11|9.14|9.09|51
1730604300000|2024-11-03 03:25:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|86
1730604600000|2024-11-03 03:30:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|20
1730604900000|2024-11-03 03:35:00|9.15|9.1|9.16|9.11|9.16|9.11|9.14|9.09|24
1730605500000|2024-11-03 03:45:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730605800000|2024-11-03 03:50:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|8
1730606100000|2024-11-03 03:55:00|9.16|9.11|9.15|9.1|9.17|9.12|9.15|9.1|32
1730606400000|2024-11-03 04:00:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|39
1730606700000|2024-11-03 04:05:00|9.17|9.12|9.16|9.11|9.18|9.13|9.16|9.11|28
1730607000000|2024-11-03 04:10:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|33
1730607300000|2024-11-03 04:15:00|9.16|9.11|9.18|9.13|9.18|9.13|9.16|9.11|9
1730607600000|2024-11-03 04:20:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1730607900000|2024-11-03 04:25:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|49
1730608200000|2024-11-03 04:30:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|15
1730608500000|2024-11-03 04:35:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|15
1730608800000|2024-11-03 04:40:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|17
1730609100000|2024-11-03 04:45:00|9.2|9.15|9.2|9.15|9.21|9.16|9.19|9.14|39
1730609400000|2024-11-03 04:50:00|9.21|9.16|9.2|9.15|9.21|9.16|9.19|9.14|58
1730610000000|2024-11-03 05:00:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|32
1730610300000|2024-11-03 05:05:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|82
1730610900000|2024-11-03 05:15:00|9.19|9.14|9.19|9.14|9.2|9.15|9.18|9.13|141
1730611200000|2024-11-03 05:20:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|104
1730611500000|2024-11-03 05:25:00|9.18|9.13|9.18|9.13|9.19|9.14|9.17|9.12|41
1730611800000|2024-11-03 05:30:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|49
1730612100000|2024-11-03 05:35:00|9.18|9.13|9.17|9.12|9.18|9.13|9.16|9.11|30
1730612400000|2024-11-03 05:40:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|8
1730612700000|2024-11-03 05:45:00|9.18|9.13|9.16|9.11|9.18|9.13|9.16|9.11|29
1730613000000|2024-11-03 05:50:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|32
1730613300000|2024-11-03 05:55:00|9.17|9.12|9.15|9.1|9.17|9.12|9.15|9.1|25
1730613600000|2024-11-03 06:00:00|9.16|9.11|9.17|9.12|9.17|9.12|9.15|9.1|14
1730613900000|2024-11-03 06:05:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|11
1730614200000|2024-11-03 06:10:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|20
1730614500000|2024-11-03 06:15:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|44
1730614800000|2024-11-03 06:20:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|18
1730615400000|2024-11-03 06:30:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|9
1730615700000|2024-11-03 06:35:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|39
1730616300000|2024-11-03 06:45:00|9.19|9.14|9.2|9.15|9.2|9.15|9.18|9.13|30
1730616600000|2024-11-03 06:50:00|9.19|9.14|9.18|9.13|9.2|9.15|9.18|9.13|10
1730617200000|2024-11-03 07:00:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|37
1730617500000|2024-11-03 07:05:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|14
1730617800000|2024-11-03 07:10:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|20
1730618100000|2024-11-03 07:15:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|6
1730618700000|2024-11-03 07:25:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|10
1730619300000|2024-11-03 07:35:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730619600000|2024-11-03 07:40:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|2
1730619900000|2024-11-03 07:45:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|9
1730620200000|2024-11-03 07:50:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730620500000|2024-11-03 07:55:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|76
1730620800000|2024-11-03 08:00:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1730621100000|2024-11-03 08:05:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|30
1730621700000|2024-11-03 08:15:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730622000000|2024-11-03 08:20:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|44
1730622300000|2024-11-03 08:25:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|51
1730622600000|2024-11-03 08:30:00|9.16|9.11|9.17|9.12|9.18|9.13|9.16|9.11|8
1730622900000|2024-11-03 08:35:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|37
1730623200000|2024-11-03 08:40:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|16
1730623500000|2024-11-03 08:45:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|17
1730623800000|2024-11-03 08:50:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|19
1730624100000|2024-11-03 08:55:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730624400000|2024-11-03 09:00:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|57
1730625000000|2024-11-03 09:10:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730625300000|2024-11-03 09:15:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|28
1730625900000|2024-11-03 09:25:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|19
1730626200000|2024-11-03 09:30:00|9.13|9.08|9.12|9.07|9.13|9.08|9.12|9.07|4
1730626500000|2024-11-03 09:35:00|9.13|9.08|9.11|9.06|9.13|9.08|9.11|9.06|23
1730626800000|2024-11-03 09:40:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|18
1730627100000|2024-11-03 09:45:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|65
1730627400000|2024-11-03 09:50:00|9.11|9.06|9.1|9.05|9.11|9.06|9.09|9.04|58
1730627700000|2024-11-03 09:55:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|16
1730628000000|2024-11-03 10:00:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|77
1730628300000|2024-11-03 10:05:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|16
1730628600000|2024-11-03 10:10:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|52
1730628900000|2024-11-03 10:15:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|54
1730629200000|2024-11-03 10:20:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|42
1730629500000|2024-11-03 10:25:00|9.12|9.07|9.14|9.09|9.14|9.09|9.11|9.06|47
1730629800000|2024-11-03 10:30:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|9
1730630100000|2024-11-03 10:35:00|9.12|9.07|9.13|9.08|9.14|9.09|9.12|9.07|24
1730630400000|2024-11-03 10:40:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|33
1730630700000|2024-11-03 10:45:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|11
1730631000000|2024-11-03 10:50:00|9.12|9.07|9.12|9.07|9.13|9.08|9.12|9.07|11
1730631300000|2024-11-03 10:55:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|53
1730631600000|2024-11-03 11:00:00|9.12|9.07|9.11|9.06|9.12|9.07|9.1|9.05|8
1730631900000|2024-11-03 11:05:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730632200000|2024-11-03 11:10:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|17
1730632500000|2024-11-03 11:15:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|20
1730632800000|2024-11-03 11:20:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|3
1730633100000|2024-11-03 11:25:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730633400000|2024-11-03 11:30:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|5
1730633700000|2024-11-03 11:35:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|56
1730634000000|2024-11-03 11:40:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|28
1730634300000|2024-11-03 11:45:00|9.09|9.04|9.09|9.04|9.1|9.05|9.08|9.03|21
1730634600000|2024-11-03 11:50:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|5
1730634900000|2024-11-03 11:55:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|38
1730635200000|2024-11-03 12:00:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|8
1730635500000|2024-11-03 12:05:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|21
1730635800000|2024-11-03 12:10:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|22
1730636100000|2024-11-03 12:15:00|9.08|9.03|9.07|9.02|9.09|9.04|9.07|9.02|16
1730636400000|2024-11-03 12:20:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|4
1730636700000|2024-11-03 12:25:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|10
1730637000000|2024-11-03 12:30:00|9.1|9.05|9.09|9.04|9.1|9.05|9.08|9.03|10
1730637300000|2024-11-03 12:35:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|27
1730637600000|2024-11-03 12:40:00|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|65
1730637900000|2024-11-03 12:45:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|18
1730638200000|2024-11-03 12:50:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|11
1730638500000|2024-11-03 12:55:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1730638800000|2024-11-03 13:00:00|9.08|9.03|9.09|9.04|9.1|9.05|9.08|9.03|6
1730639100000|2024-11-03 13:05:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|21
1730639700000|2024-11-03 13:15:00|9.07|9.02|9.05|9|9.08|9.03|9.05|9|45
1730640000000|2024-11-03 13:20:00|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|36
1730640300000|2024-11-03 13:25:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|16
1730640600000|2024-11-03 13:30:00|9.08|9.03|9.05|9|9.08|9.03|9.05|9|36
1730640900000|2024-11-03 13:35:00|9.04|8.99|9.04|8.99|9.06|9.01|9.03|8.98|55
1730641200000|2024-11-03 13:40:00|9.05|9|9.04|8.99|9.05|9|9.03|8.98|34
1730641500000|2024-11-03 13:45:00|9.03|8.98|9.01|8.96|9.04|8.99|9.01|8.96|53
1730641800000|2024-11-03 13:50:00|9|8.95|8.99|8.94|9.01|8.96|8.99|8.94|42
1730642100000|2024-11-03 13:55:00|9|8.95|9|8.95|9.03|8.98|8.99|8.94|69
1730642400000|2024-11-03 14:00:00|9.01|8.96|9|8.95|9.02|8.97|8.99|8.94|60
1730642700000|2024-11-03 14:05:00|9.01|8.96|9.03|8.98|9.03|8.98|9|8.95|19
1730643000000|2024-11-03 14:10:00|9.04|8.99|9.04|8.99|9.05|9|9.03|8.98|21
1730643300000|2024-11-03 14:15:00|9.03|8.98|9.03|8.98|9.04|8.99|9.02|8.97|19
1730643600000|2024-11-03 14:20:00|9.02|8.97|9.02|8.97|9.02|8.97|9|8.95|27
1730643900000|2024-11-03 14:25:00|9.01|8.96|9|8.95|9.02|8.97|8.99|8.94|20
1730644200000|2024-11-03 14:30:00|9.01|8.96|9.05|9|9.05|9|9|8.95|43
1730644500000|2024-11-03 14:35:00|9.04|8.99|9.03|8.98|9.05|9|9.03|8.98|16
1730644800000|2024-11-03 14:40:00|9.02|8.97|9.01|8.96|9.02|8.97|9|8.95|16
1730645100000|2024-11-03 14:45:00|9.02|8.97|9|8.95|9.03|8.98|9|8.95|95
1730645400000|2024-11-03 14:50:00|9.01|8.96|9.03|8.98|9.03|8.98|8.99|8.94|43
1730645700000|2024-11-03 14:55:00|9.02|8.97|9.02|8.97|9.03|8.98|9.01|8.96|31
1730646000000|2024-11-03 15:00:00|9.01|8.96|8.99|8.94|9.02|8.97|8.99|8.94|13
1730646300000|2024-11-03 15:05:00|9|8.95|8.98|8.93|9|8.95|8.98|8.93|27
1730646600000|2024-11-03 15:10:00|8.99|8.94|9.02|8.97|9.03|8.98|8.99|8.94|58
1730646900000|2024-11-03 15:15:00|9.01|8.96|9|8.95|9.02|8.97|9|8.95|31
1730647200000|2024-11-03 15:20:00|8.99|8.94|9|8.95|9.01|8.96|8.99|8.94|16
1730647500000|2024-11-03 15:25:00|9.01|8.96|9.02|8.97|9.02|8.97|9|8.95|12
1730647800000|2024-11-03 15:30:00|9.01|8.96|9|8.95|9.02|8.97|9|8.95|44
1730648100000|2024-11-03 15:35:00|9.01|8.96|9.01|8.96|9.01|8.96|8.98|8.93|39
1730648400000|2024-11-03 15:40:00|9|8.95|8.99|8.94|9.01|8.96|8.99|8.94|36
1730648700000|2024-11-03 15:45:00|8.98|8.93|8.98|8.93|8.99|8.94|8.96|8.91|29
1730649000000|2024-11-03 15:50:00|8.99|8.94|9.02|8.97|9.03|8.98|8.98|8.93|42
1730649300000|2024-11-03 15:55:00|9.03|8.98|9.03|8.98|9.04|8.99|9.01|8.96|27
1730649600000|2024-11-03 16:00:00|9.04|8.99|9.05|9|9.05|9|9.03|8.98|110
1730649900000|2024-11-03 16:05:00|9.04|8.99|9.07|9.02|9.07|9.02|9.04|8.99|86
1730650200000|2024-11-03 16:10:00|9.06|9.01|9.08|9.03|9.08|9.03|9.06|9.01|49
1730650500000|2024-11-03 16:15:00|9.07|9.02|9.08|9.03|9.08|9.03|9.06|9.01|88
1730650800000|2024-11-03 16:20:00|9.07|9.02|9.09|9.04|9.09|9.04|9.07|9.02|53
1730651100000|2024-11-03 16:25:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|19
1730651400000|2024-11-03 16:30:00|9.07|9.02|9.05|9|9.08|9.03|9.05|9|45
1730651700000|2024-11-03 16:35:00|9.06|9.01|9.05|9|9.06|9.01|9.04|8.99|54
1730652000000|2024-11-03 16:40:00|9.06|9.01|9.05|9|9.06|9.01|9.04|8.99|50
1730652300000|2024-11-03 16:45:00|9.06|9.01|9.05|9|9.06|9.01|9.04|8.99|12
1730652600000|2024-11-03 16:50:00|9.04|8.99|9.05|9|9.05|9|9.04|8.99|4
1730652900000|2024-11-03 16:55:00|9.06|9.01|9.05|9|9.06|9.01|9.05|9|4
1730653200000|2024-11-03 17:00:00|9.06|9.01|9.07|9.02|9.07|9.02|9.05|9|34
1730653500000|2024-11-03 17:05:00|9.08|9.03|9.08|9.03|9.08|9.03|9.07|9.02|23
1730653800000|2024-11-03 17:10:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|14
1730654100000|2024-11-03 17:15:00|9.09|9.04|9.07|9.02|9.09|9.04|9.07|9.02|17
1730654400000|2024-11-03 17:20:00|9.08|9.03|9.07|9.02|9.08|9.03|9.06|9.01|12
1730654700000|2024-11-03 17:25:00|9.06|9.01|9.07|9.02|9.08|9.03|9.06|9.01|40
1730655000000|2024-11-03 17:30:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|5
1730655300000|2024-11-03 17:35:00|9.07|9.02|9.08|9.03|9.08|9.03|9.07|9.02|18
1730655900000|2024-11-03 17:45:00|9.07|9.02|9.07|9.02|9.08|9.03|9.07|9.02|3
1730656200000|2024-11-03 17:50:00|9.06|9.01|9.07|9.02|9.07|9.02|9.06|9.01|10
1730656500000|2024-11-03 17:55:00|9.06|9.01|9.06|9.01|9.06|9.01|9.06|9.01|1
1730656800000|2024-11-03 18:00:00|9.07|9.02|9.06|9.01|9.07|9.02|9.05|9|6
1730657100000|2024-11-03 18:05:00|9.05|9|9.06|9.01|9.06|9.01|9.05|9|10
1730657400000|2024-11-03 18:10:00|9.05|9|9.05|9|9.05|9|9.05|9|1
1730657700000|2024-11-03 18:15:00|9.04|8.99|9.04|8.99|9.04|8.99|9.04|8.99|1
1730658000000|2024-11-03 18:20:00|9.05|9|9.04|8.99|9.05|9|9.04|8.99|12
1730658600000|2024-11-03 18:30:00|9.03|8.98|9.01|8.96|9.03|8.98|9.01|8.96|25
1730658900000|2024-11-03 18:35:00|9|8.95|9|8.95|9.01|8.96|8.99|8.94|9
1730659200000|2024-11-03 18:40:00|9.01|8.96|8.99|8.94|9.01|8.96|8.99|8.94|7
1730659500000|2024-11-03 18:45:00|8.98|8.93|8.96|8.91|8.98|8.93|8.96|8.91|55
1730659800000|2024-11-03 18:50:00|8.97|8.92|8.98|8.93|8.98|8.93|8.96|8.91|8
1730660100000|2024-11-03 18:55:00|8.97|8.92|8.98|8.93|8.99|8.94|8.96|8.91|18
1730660400000|2024-11-03 19:00:00|8.99|8.94|8.99|8.94|8.99|8.94|8.98|8.93|9
1730660700000|2024-11-03 19:05:00|8.98|8.93|9.02|8.97|9.02|8.97|8.98|8.93|19
1730661000000|2024-11-03 19:10:00|9.01|8.96|9.03|8.98|9.04|8.99|9.01|8.96|39
1730661300000|2024-11-03 19:15:00|9.04|8.99|9.04|8.99|9.04|8.99|9.03|8.98|75
1730661600000|2024-11-03 19:20:00|9.05|9|9.06|9.01|9.07|9.02|9.04|8.99|10
1730661900000|2024-11-03 19:25:00|9.05|9|9.05|9|9.06|9.01|9.05|9|3
1730662200000|2024-11-03 19:30:00|9.06|9.01|9.06|9.01|9.06|9.01|9.05|9|7
1730662500000|2024-11-03 19:35:00|9.05|9|9.08|9.03|9.09|9.04|9.05|9|16
1730662800000|2024-11-03 19:40:00|9.09|9.04|9.08|9.03|9.09|9.04|9.07|9.02|6
1730663100000|2024-11-03 19:45:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|20
1730663400000|2024-11-03 19:50:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|19
1730663700000|2024-11-03 19:55:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1730664000000|2024-11-03 20:00:00|9.11|9.06|9.09|9.04|9.11|9.06|9.09|9.04|5
1730664300000|2024-11-03 20:05:00|9.08|9.03|9.09|9.04|9.09|9.04|9.08|9.03|18
1730664600000|2024-11-03 20:10:00|9.1|9.05|9.08|9.03|9.1|9.05|9.08|9.03|39
1730664900000|2024-11-03 20:15:00|9.09|9.04|9.08|9.03|9.09|9.04|9.07|9.02|20
1730665200000|2024-11-03 20:20:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|12
1730665500000|2024-11-03 20:25:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|6
1730665800000|2024-11-03 20:30:00|9.09|9.04|9.1|9.05|9.11|9.06|9.09|9.04|44
1730666100000|2024-11-03 20:35:00|9.11|9.06|9.2|8.95|9.2|9.06|9.09|8.94|23
1730666400000|2024-11-03 20:40:00|9.19|8.94|9.19|8.94|9.2|8.95|9.18|8.93|39
1730666700000|2024-11-03 20:45:00|9.18|8.93|9.2|8.95|9.2|8.95|9.18|8.93|7
1730667000000|2024-11-03 20:50:00|9.21|8.96|9.2|8.95|9.21|8.96|9.19|8.94|26
1730667300000|2024-11-03 20:55:00|9.21|8.96|9.21|8.96|9.21|8.96|9.2|8.95|15
1730667600000|2024-11-03 21:00:00|9.2|8.95|9.21|8.96|9.21|8.96|9.2|8.95|38
1730667900000|2024-11-03 21:05:00|9.2|8.95|9.19|8.94|9.21|8.96|9.18|8.93|14
1730668200000|2024-11-03 21:10:00|9.18|8.93|9.2|8.95|9.2|8.95|9.18|8.93|11
1730668500000|2024-11-03 21:15:00|9.21|8.96|9.2|8.95|9.21|8.96|9.2|8.95|4
1730668800000|2024-11-03 21:20:00|9.21|8.96|9.21|8.96|9.21|8.96|9.2|8.95|7
1730669400000|2024-11-03 21:30:00|9.2|8.95|9.19|8.94|9.21|8.96|9.18|8.93|8
1730669700000|2024-11-03 21:35:00|9.2|8.95|9.19|8.94|9.2|8.95|9.19|8.94|8
1730670000000|2024-11-03 21:40:00|9.2|8.95|9.2|8.95|9.2|8.95|9.2|8.95|1
1730670300000|2024-11-03 21:45:00|9.19|8.94|9.2|8.95|9.2|8.95|9.19|8.94|4
1730670600000|2024-11-03 21:50:00|9.19|8.94|9.2|8.95|9.2|8.95|9.19|8.94|4
1730670900000|2024-11-03 21:55:00|9.19|8.94|9.2|8.95|9.2|8.95|9.19|8.94|8
1730671200000|2024-11-03 22:00:00|9.21|8.96|9.11|9.06|9.21|9.06|9.1|8.95|14
1730671500000|2024-11-03 22:05:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|18
1730671800000|2024-11-03 22:10:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|19
1730672100000|2024-11-03 22:15:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730672400000|2024-11-03 22:20:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730672700000|2024-11-03 22:25:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|25
1730673300000|2024-11-03 22:35:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|3
1730673600000|2024-11-03 22:40:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|5
1730673900000|2024-11-03 22:45:00|9.1|9.05|9.09|9.04|9.1|9.05|9.09|9.04|2
1730674200000|2024-11-03 22:50:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|5
1730674500000|2024-11-03 22:55:00|9.11|9.06|9.11|9.06|9.11|9.06|9.11|9.06|1
1730674800000|2024-11-03 23:00:00|9.1|9.05|9.09|9.04|9.1|9.05|9.07|9.02|12
1730675100000|2024-11-03 23:05:00|9.08|9.03|9.1|9.05|9.1|9.05|9.08|9.03|3
1730675400000|2024-11-03 23:10:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|11
1730675700000|2024-11-03 23:15:00|9.1|9.05|9.08|9.03|9.1|9.05|9.08|9.03|23
1730676000000|2024-11-03 23:20:00|9.09|9.04|9.08|9.03|9.09|9.04|9.07|9.02|34
1730676300000|2024-11-03 23:25:00|9.09|9.04|9.09|9.04|9.09|9.04|9.08|9.03|7
1730676600000|2024-11-03 23:30:00|9.08|9.03|9.08|9.03|9.09|9.04|9.08|9.03|39
1730676900000|2024-11-03 23:35:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|8
1730677200000|2024-11-03 23:40:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|3
1730677800000|2024-11-03 23:50:00|9.1|9.05|9.1|9.05|9.1|9.05|9.09|9.04|3
1730678100000|2024-11-03 23:55:00|9.09|9.04|9.09|9.04|9.1|9.05|9.09|9.04|19
1730678400000|2024-11-04 00:00:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|35
1730678700000|2024-11-04 00:05:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|74
1730679000000|2024-11-04 00:10:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|2
1730679300000|2024-11-04 00:15:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|18
1730679600000|2024-11-04 00:20:00|9.09|9.04|9.08|9.03|9.09|9.04|9.08|9.03|12
1730679900000|2024-11-04 00:25:00|9.07|9.02|9.07|9.02|9.07|9.02|9.07|9.02|1
1730680200000|2024-11-04 00:30:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|2
1730680800000|2024-11-04 00:40:00|9.08|9.03|9.07|9.02|9.08|9.03|9.07|9.02|4
1730681100000|2024-11-04 00:45:00|9.08|9.03|9.08|9.03|9.09|9.04|9.07|9.02|15
1730681400000|2024-11-04 00:50:00|9.09|9.04|9.1|9.05|9.1|9.05|9.09|9.04|12
1730681700000|2024-11-04 00:55:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|10
1730682000000|2024-11-04 01:00:00|9.13|9.08|9.12|9.07|9.14|9.09|9.12|9.07|26
1730682300000|2024-11-04 01:05:00|9.11|9.06|9.12|9.07|9.13|9.08|9.11|9.06|18
1730682600000|2024-11-04 01:10:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|27
1730682900000|2024-11-04 01:15:00|9.12|9.07|9.15|9.1|9.15|9.1|9.12|9.07|10
1730683200000|2024-11-04 01:20:00|9.14|9.09|9.16|9.11|9.17|9.12|9.14|9.09|19
1730683500000|2024-11-04 01:25:00|9.15|9.1|9.17|9.12|9.17|9.12|9.15|9.1|23
1730683800000|2024-11-04 01:30:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|15
1730684100000|2024-11-04 01:35:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730684400000|2024-11-04 01:40:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730685600000|2024-11-04 02:00:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|3
1730685900000|2024-11-04 02:05:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730686200000|2024-11-04 02:10:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|2
1730686500000|2024-11-04 02:15:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|48
1730687100000|2024-11-04 02:25:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|16
1730687400000|2024-11-04 02:30:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|10
1730687700000|2024-11-04 02:35:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|5
1730688000000|2024-11-04 02:40:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730688300000|2024-11-04 02:45:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|3
1730688600000|2024-11-04 02:50:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730688900000|2024-11-04 02:55:00|9.17|9.12|9.17|9.12|9.17|9.12|9.17|9.12|1
1730689800000|2024-11-04 03:10:00|9.18|9.13|9.16|9.11|9.18|9.13|9.16|9.11|41
1730690100000|2024-11-04 03:15:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1730690400000|2024-11-04 03:20:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730691000000|2024-11-04 03:30:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|16
1730691300000|2024-11-04 03:35:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|6
1730691600000|2024-11-04 03:40:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|4
1730691900000|2024-11-04 03:45:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|31
1730692500000|2024-11-04 03:55:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|54
1730692800000|2024-11-04 04:00:00|9.18|9.13|9.19|9.14|9.19|9.14|9.18|9.13|22
1730693100000|2024-11-04 04:05:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730693400000|2024-11-04 04:10:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|4
1730693700000|2024-11-04 04:15:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730694000000|2024-11-04 04:20:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730694300000|2024-11-04 04:25:00|9.19|9.14|9.21|9.16|9.21|9.16|9.19|9.14|3
1730694600000|2024-11-04 04:30:00|9.22|9.17|9.2|9.15|9.22|9.17|9.2|9.15|3
1730694900000|2024-11-04 04:35:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|47
1730695200000|2024-11-04 04:40:00|9.22|9.17|9.21|9.16|9.22|9.17|9.2|9.15|20
1730695500000|2024-11-04 04:45:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|8
1730695800000|2024-11-04 04:50:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|2
1730696100000|2024-11-04 04:55:00|9.2|9.15|9.21|9.16|9.22|9.17|9.2|9.15|22
1730696400000|2024-11-04 05:00:00|9.22|9.17|9.2|9.15|9.22|9.17|9.2|9.15|5
1730696700000|2024-11-04 05:05:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|3
1730697000000|2024-11-04 05:10:00|9.2|9.15|9.18|9.13|9.2|9.15|9.18|9.13|19
1730697300000|2024-11-04 05:15:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|3
1730697600000|2024-11-04 05:20:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|14
1730697900000|2024-11-04 05:25:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|7
1730698200000|2024-11-04 05:30:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|5
1730698500000|2024-11-04 05:35:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730698800000|2024-11-04 05:40:00|9.13|9.08|9.13|9.08|9.13|9.08|9.13|9.08|1
1730699100000|2024-11-04 05:45:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730699400000|2024-11-04 05:50:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|6
1730699700000|2024-11-04 05:55:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|43
1730700000000|2024-11-04 06:00:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|27
1730700300000|2024-11-04 06:05:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|5
1730700600000|2024-11-04 06:10:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|25
1730700900000|2024-11-04 06:15:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|8
1730701200000|2024-11-04 06:20:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|6
1730701500000|2024-11-04 06:25:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|17
1730701800000|2024-11-04 06:30:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|12
1730702100000|2024-11-04 06:35:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|18
1730702400000|2024-11-04 06:40:00|9.14|9.09|9.14|9.09|9.15|9.1|9.14|9.09|5
1730702700000|2024-11-04 06:45:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730703000000|2024-11-04 06:50:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|4
1730703300000|2024-11-04 06:55:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|38
1730703600000|2024-11-04 07:00:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|12
1730703900000|2024-11-04 07:05:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|12
1730704500000|2024-11-04 07:15:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|40
1730704800000|2024-11-04 07:20:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730705400000|2024-11-04 07:30:00|9.14|9.09|9.13|9.08|9.15|9.1|9.13|9.08|4
1730705700000|2024-11-04 07:35:00|9.12|9.07|9.11|9.06|9.13|9.08|9.11|9.06|6
1730706000000|2024-11-04 07:40:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|26
1730706300000|2024-11-04 07:45:00|9.1|9.05|9.1|9.05|9.1|9.05|9.1|9.05|1
1730706600000|2024-11-04 07:50:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|66
1730706900000|2024-11-04 07:55:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|28
1730707200000|2024-11-04 08:00:00|9.11|9.06|9.12|9.07|9.12|9.07|9.11|9.06|8
1730707500000|2024-11-04 08:05:00|9.13|9.08|9.12|9.07|9.13|9.08|9.11|9.06|36
1730707800000|2024-11-04 08:10:00|9.11|9.06|9.13|9.08|9.13|9.08|9.11|9.06|19
1730708400000|2024-11-04 08:20:00|9.12|9.07|9.12|9.07|9.12|9.07|9.12|9.07|1
1730708700000|2024-11-04 08:25:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|9
1730709000000|2024-11-04 08:30:00|9.12|9.07|9.1|9.05|9.12|9.07|9.1|9.05|19
1730709300000|2024-11-04 08:35:00|9.11|9.06|9.11|9.06|9.12|9.07|9.1|9.05|73
1730709600000|2024-11-04 08:40:00|9.1|9.05|9.11|9.06|9.11|9.06|9.1|9.05|26
1730709900000|2024-11-04 08:45:00|9.1|9.05|9.1|9.05|9.11|9.06|9.1|9.05|55
1730710200000|2024-11-04 08:50:00|9.11|9.06|9.11|9.06|9.11|9.06|9.1|9.05|69
1730710500000|2024-11-04 08:55:00|9.1|9.05|9.11|9.06|9.12|9.07|9.1|9.05|10
1730710800000|2024-11-04 09:00:00|9.12|9.07|9.12|9.07|9.12|9.07|9.11|9.06|43
1730711100000|2024-11-04 09:05:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|7
1730711400000|2024-11-04 09:10:00|9.14|9.09|9.13|9.08|9.14|9.09|9.13|9.08|10
1730711700000|2024-11-04 09:15:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730712000000|2024-11-04 09:20:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|14
1730712300000|2024-11-04 09:25:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|38
1730712600000|2024-11-04 09:30:00|9.13|9.08|9.11|9.06|9.13|9.08|9.11|9.06|3
1730712900000|2024-11-04 09:35:00|9.12|9.07|9.13|9.08|9.14|9.09|9.11|9.06|24
1730713200000|2024-11-04 09:40:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|45
1730713500000|2024-11-04 09:45:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730714100000|2024-11-04 09:55:00|9.16|9.11|9.17|9.12|9.17|9.12|9.15|9.1|20
1730714400000|2024-11-04 10:00:00|9.16|9.11|9.19|9.14|9.19|9.14|9.16|9.11|8
1730714700000|2024-11-04 10:05:00|9.18|9.13|9.2|9.15|9.21|9.16|9.18|9.13|17
1730715000000|2024-11-04 10:10:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|14
1730715300000|2024-11-04 10:15:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|9
1730715600000|2024-11-04 10:20:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|9
1730715900000|2024-11-04 10:25:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730716200000|2024-11-04 10:30:00|9.19|9.14|9.2|9.15|9.2|9.15|9.19|9.14|2
1730716500000|2024-11-04 10:35:00|9.19|9.14|9.2|9.15|9.21|9.16|9.19|9.14|30
1730716800000|2024-11-04 10:40:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|2
1730717100000|2024-11-04 10:45:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|25
1730717400000|2024-11-04 10:50:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|4
1730718000000|2024-11-04 11:00:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|3
1730718300000|2024-11-04 11:05:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|14
1730718600000|2024-11-04 11:10:00|9.21|9.16|9.22|9.17|9.22|9.17|9.21|9.16|8
1730718900000|2024-11-04 11:15:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|11
1730719200000|2024-11-04 11:20:00|9.24|9.19|9.24|9.19|9.24|9.19|9.23|9.18|35
1730719500000|2024-11-04 11:25:00|9.23|9.18|9.23|9.18|9.23|9.18|9.22|9.17|13
1730719800000|2024-11-04 11:30:00|9.22|9.17|9.23|9.18|9.24|9.19|9.22|9.17|16
1730720100000|2024-11-04 11:35:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|14
1730720400000|2024-11-04 11:40:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|36
1730720700000|2024-11-04 11:45:00|9.22|9.17|9.23|9.18|9.24|9.19|9.22|9.17|30
1730721000000|2024-11-04 11:50:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1730721600000|2024-11-04 12:00:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|16
1730721900000|2024-11-04 12:05:00|9.2|9.15|9.21|9.16|9.22|9.17|9.19|9.14|16
1730722200000|2024-11-04 12:10:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|24
1730722500000|2024-11-04 12:15:00|9.2|9.15|9.21|9.16|9.22|9.17|9.2|9.15|12
1730722800000|2024-11-04 12:20:00|9.22|9.17|9.22|9.17|9.22|9.17|9.22|9.17|1
1730723100000|2024-11-04 12:25:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|25
1730723400000|2024-11-04 12:30:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|3
1730723700000|2024-11-04 12:35:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|18
1730724000000|2024-11-04 12:40:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|3
1730724300000|2024-11-04 12:45:00|9.2|9.15|9.22|9.17|9.22|9.17|9.2|9.15|15
1730724600000|2024-11-04 12:50:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|14
1730724900000|2024-11-04 12:55:00|9.21|9.16|9.21|9.16|9.22|9.17|9.21|9.16|17
1730725200000|2024-11-04 13:00:00|9.22|9.17|9.23|9.18|9.23|9.18|9.21|9.16|14
1730725500000|2024-11-04 13:05:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|39
1730725800000|2024-11-04 13:10:00|9.25|9.2|9.24|9.19|9.26|9.21|9.24|9.19|32
1730726100000|2024-11-04 13:15:00|9.25|9.2|9.23|9.18|9.25|9.2|9.23|9.18|41
1730726400000|2024-11-04 13:20:00|9.24|9.19|9.23|9.18|9.24|9.19|9.22|9.17|16
1730726700000|2024-11-04 13:25:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|62
1730727000000|2024-11-04 13:30:00|9.22|9.17|9.24|9.19|9.24|9.19|9.22|9.17|53
1730727300000|2024-11-04 13:35:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|39
1730727600000|2024-11-04 13:40:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|36
1730727900000|2024-11-04 13:45:00|9.22|9.17|9.23|9.18|9.24|9.19|9.22|9.17|14
1730728200000|2024-11-04 13:50:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|2
1730728500000|2024-11-04 13:55:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|11
1730728800000|2024-11-04 14:00:00|9.21|9.16|9.22|9.17|9.23|9.18|9.21|9.16|18
1730729100000|2024-11-04 14:05:00|9.23|9.18|9.23|9.18|9.24|9.19|9.22|9.17|5
1730729700000|2024-11-04 14:15:00|9.24|9.19|9.24|9.19|9.25|9.2|9.24|9.19|7
1730730000000|2024-11-04 14:20:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|26
1730730600000|2024-11-04 14:30:00|9.23|9.18|9.22|9.17|9.24|9.19|9.21|9.16|90
1730730900000|2024-11-04 14:35:00|9.21|9.16|9.2|9.15|9.22|9.17|9.2|9.15|22
1730731200000|2024-11-04 14:40:00|9.21|9.16|9.2|9.15|9.21|9.16|9.2|9.15|64
1730731500000|2024-11-04 14:45:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|45
1730731800000|2024-11-04 14:50:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|37
1730732100000|2024-11-04 14:55:00|9.19|9.14|9.21|9.16|9.21|9.16|9.19|9.14|29
1730732400000|2024-11-04 15:00:00|9.22|9.17|9.21|9.16|9.22|9.17|9.2|9.15|12
1730732700000|2024-11-04 15:05:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|28
1730733000000|2024-11-04 15:10:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|40
1730733300000|2024-11-04 15:15:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|21
1730733600000|2024-11-04 15:20:00|9.19|9.14|9.21|9.16|9.21|9.16|9.19|9.14|85
1730733900000|2024-11-04 15:25:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|4
1730734200000|2024-11-04 15:30:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|58
1730734500000|2024-11-04 15:35:00|9.2|9.15|9.2|9.15|9.21|9.16|9.2|9.15|35
1730734800000|2024-11-04 15:40:00|9.21|9.16|9.2|9.15|9.21|9.16|9.19|9.14|44
1730735100000|2024-11-04 15:45:00|9.19|9.14|9.21|9.16|9.21|9.16|9.19|9.14|17
1730735400000|2024-11-04 15:50:00|9.22|9.17|9.22|9.17|9.22|9.17|9.21|9.16|23
1730735700000|2024-11-04 15:55:00|9.21|9.16|9.21|9.16|9.21|9.16|9.2|9.15|7
1730736000000|2024-11-04 16:00:00|9.2|9.15|9.19|9.14|9.21|9.16|9.19|9.14|32
1730736300000|2024-11-04 16:05:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|19
1730736600000|2024-11-04 16:10:00|9.21|9.16|9.21|9.16|9.22|9.17|9.2|9.15|15
1730736900000|2024-11-04 16:15:00|9.2|9.15|9.2|9.15|9.2|9.15|9.19|9.14|15
1730737200000|2024-11-04 16:20:00|9.19|9.14|9.19|9.14|9.2|9.15|9.19|9.14|5
1730737500000|2024-11-04 16:25:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|8
1730737800000|2024-11-04 16:30:00|9.2|9.15|9.19|9.14|9.2|9.15|9.19|9.14|32
1730738100000|2024-11-04 16:35:00|9.2|9.15|9.17|9.12|9.2|9.15|9.17|9.12|48
1730738400000|2024-11-04 16:40:00|9.16|9.11|9.17|9.12|9.17|9.12|9.15|9.1|96
1730738700000|2024-11-04 16:45:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|57
1730739000000|2024-11-04 16:50:00|9.17|9.12|9.15|9.1|9.17|9.12|9.15|9.1|25
1730739300000|2024-11-04 16:55:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|6
1730739600000|2024-11-04 17:00:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|50
1730739900000|2024-11-04 17:05:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|33
1730740200000|2024-11-04 17:10:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|19
1730740500000|2024-11-04 17:15:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730740800000|2024-11-04 17:20:00|9.14|9.09|9.16|9.11|9.16|9.11|9.14|9.09|5
1730741100000|2024-11-04 17:25:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|76
1730741400000|2024-11-04 17:30:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|13
1730741700000|2024-11-04 17:35:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|6
1730742000000|2024-11-04 17:40:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|6
1730742300000|2024-11-04 17:45:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|35
1730742600000|2024-11-04 17:50:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|66
1730742900000|2024-11-04 17:55:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|6
1730743200000|2024-11-04 18:00:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|8
1730743500000|2024-11-04 18:05:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|17
1730743800000|2024-11-04 18:10:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730744100000|2024-11-04 18:15:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|11
1730744400000|2024-11-04 18:20:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|14
1730744700000|2024-11-04 18:25:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|18
1730745000000|2024-11-04 18:30:00|9.15|9.1|9.15|9.1|9.16|9.11|9.14|9.09|17
1730745300000|2024-11-04 18:35:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|10
1730745600000|2024-11-04 18:40:00|9.14|9.09|9.13|9.08|9.15|9.1|9.13|9.08|38
1730745900000|2024-11-04 18:45:00|9.14|9.09|9.13|9.08|9.14|9.09|9.12|9.07|38
1730746800000|2024-11-04 19:00:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|2
1730747100000|2024-11-04 19:05:00|9.16|9.11|9.16|9.11|9.17|9.12|9.15|9.1|7
1730747400000|2024-11-04 19:10:00|9.17|9.12|9.17|9.12|9.18|9.13|9.16|9.11|21
1730747700000|2024-11-04 19:15:00|9.16|9.11|9.15|9.1|9.17|9.12|9.15|9.1|4
1730748000000|2024-11-04 19:20:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|24
1730748300000|2024-11-04 19:25:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730748600000|2024-11-04 19:30:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|10
1730748900000|2024-11-04 19:35:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|16
1730749200000|2024-11-04 19:40:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730749500000|2024-11-04 19:45:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|10
1730749800000|2024-11-04 19:50:00|9.16|9.11|9.17|9.12|9.17|9.12|9.15|9.1|22
1730750100000|2024-11-04 19:55:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|81
1730750400000|2024-11-04 20:00:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|12
1730750700000|2024-11-04 20:05:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730751000000|2024-11-04 20:10:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730751300000|2024-11-04 20:15:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730751600000|2024-11-04 20:20:00|9.15|9.1|9.17|9.12|9.17|9.12|9.15|9.1|19
1730751900000|2024-11-04 20:25:00|9.16|9.11|9.17|9.12|9.17|9.12|9.16|9.11|84
1730752500000|2024-11-04 20:35:00|9.16|9.11|9.16|9.11|9.16|9.11|9.16|9.11|1
1730752800000|2024-11-04 20:40:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|4
1730753100000|2024-11-04 20:45:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|12
1730753400000|2024-11-04 20:50:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|17
1730753700000|2024-11-04 20:55:00|9.14|9.09|9.15|9.1|9.15|9.1|9.13|9.08|58
1730754000000|2024-11-04 21:00:00|9.14|9.09|9.15|9.1|9.16|9.11|9.14|9.09|48
1730754300000|2024-11-04 21:05:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730754600000|2024-11-04 21:10:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730755200000|2024-11-04 21:20:00|9.13|9.08|9.1|9.05|9.13|9.08|9.07|9.02|14
1730755500000|2024-11-04 21:25:00|9.11|9.06|9.11|9.06|9.13|9.08|9.1|9.05|61
1730755800000|2024-11-04 21:30:00|9.12|9.07|9.08|9.03|9.12|9.07|9.07|9.02|83
1730756100000|2024-11-04 21:35:00|9.09|9.04|9.08|9.03|9.1|9.05|9.07|9.02|86
1730756400000|2024-11-04 21:40:00|9.07|9.02|9.06|9.01|9.09|9.04|9.05|9|72
1730756700000|2024-11-04 21:45:00|9.05|9|9.07|9.02|9.09|9.04|9.05|9|19
1730757000000|2024-11-04 21:50:00|9.08|9.03|9.06|9.01|9.08|9.03|9.04|8.99|61
1730757300000|2024-11-04 21:55:00|9.05|9|9.06|9.01|9.06|9.01|9.03|8.98|46
1730757600000|2024-11-04 22:00:00|9.05|9|9.09|9.04|9.09|9.04|9.05|9|35
1730757900000|2024-11-04 22:05:00|9.08|9.03|9.11|9.06|9.11|9.06|9.08|9.03|18
1730758200000|2024-11-04 22:10:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|7
1730758500000|2024-11-04 22:15:00|9.11|9.06|9.12|9.07|9.12|9.07|9.1|9.05|16
1730758800000|2024-11-04 22:20:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730759100000|2024-11-04 22:25:00|9.11|9.06|9.1|9.05|9.11|9.06|9.1|9.05|2
1730759400000|2024-11-04 22:30:00|9.09|9.04|9.11|9.06|9.11|9.06|9.09|9.04|3
1730759700000|2024-11-04 22:35:00|9.1|9.05|9.12|9.07|9.12|9.07|9.1|9.05|13
1730760300000|2024-11-04 22:45:00|9.13|9.08|9.13|9.08|9.13|9.08|9.12|9.07|3
1730760600000|2024-11-04 22:50:00|9.12|9.07|9.13|9.08|9.13|9.08|9.12|9.07|16
1730760900000|2024-11-04 22:55:00|9.14|9.09|9.14|9.09|9.16|9.11|9.14|9.09|5
1730761200000|2024-11-04 23:00:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|10
1730761500000|2024-11-04 23:05:00|9.13|9.08|9.14|9.09|9.14|9.09|9.13|9.08|14
1730761800000|2024-11-04 23:10:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|22
1730762100000|2024-11-04 23:15:00|9.15|9.1|9.15|9.1|9.15|9.1|9.13|9.08|33
1730762400000|2024-11-04 23:20:00|9.16|9.11|9.16|9.11|9.16|9.11|9.14|9.09|47
1730762700000|2024-11-04 23:25:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|85
1730763000000|2024-11-04 23:30:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|44
1730763300000|2024-11-04 23:35:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|13
1730763600000|2024-11-04 23:40:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730763900000|2024-11-04 23:45:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|15
1730764200000|2024-11-04 23:50:00|9.13|9.08|9.14|9.09|9.15|9.1|9.13|9.08|8
1730764500000|2024-11-04 23:55:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|25
1730764800000|2024-11-05 00:00:00|9.14|9.09|9.14|9.09|9.15|9.1|9.13|9.08|29
1730765100000|2024-11-05 00:05:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|6
1730765400000|2024-11-05 00:10:00|9.15|9.1|9.14|9.09|9.16|9.11|9.14|9.09|10
1730765700000|2024-11-05 00:15:00|9.15|9.1|9.14|9.09|9.15|9.1|9.14|9.09|12
1730766000000|2024-11-05 00:20:00|9.15|9.1|9.15|9.1|9.15|9.1|9.14|9.09|5
1730766900000|2024-11-05 00:35:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730767500000|2024-11-05 00:45:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730767800000|2024-11-05 00:50:00|9.17|9.12|9.15|9.1|9.17|9.12|9.15|9.1|23
1730768100000|2024-11-05 00:55:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|12
1730768400000|2024-11-05 01:00:00|9.16|9.11|9.15|9.1|9.16|9.11|9.14|9.09|8
1730768700000|2024-11-05 01:05:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|14
1730769000000|2024-11-05 01:10:00|9.14|9.09|9.15|9.1|9.15|9.1|9.14|9.09|10
1730769300000|2024-11-05 01:15:00|9.16|9.11|9.15|9.1|9.16|9.11|9.12|9.07|14
1730769600000|2024-11-05 01:20:00|9.14|9.09|9.13|9.08|9.15|9.1|9.13|9.08|22
1730769900000|2024-11-05 01:25:00|9.14|9.09|9.12|9.07|9.14|9.09|9.12|9.07|31
1730770200000|2024-11-05 01:30:00|9.11|9.06|9.11|9.06|9.12|9.07|9.11|9.06|3
1730770500000|2024-11-05 01:35:00|9.12|9.07|9.11|9.06|9.12|9.07|9.11|9.06|14
1730770800000|2024-11-05 01:40:00|9.1|9.05|9.13|9.08|9.14|9.09|9.1|9.05|38
1730771100000|2024-11-05 01:45:00|9.14|9.09|9.15|9.1|9.16|9.11|9.13|9.08|52
1730771400000|2024-11-05 01:50:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|6
1730771700000|2024-11-05 01:55:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|17
1730772000000|2024-11-05 02:00:00|9.15|9.1|9.16|9.11|9.16|9.11|9.14|9.09|58
1730772300000|2024-11-05 02:05:00|9.17|9.12|9.16|9.11|9.17|9.12|9.15|9.1|6
1730772600000|2024-11-05 02:10:00|9.17|9.12|9.16|9.11|9.17|9.12|9.15|9.1|20
1730772900000|2024-11-05 02:15:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|2
1730773200000|2024-11-05 02:20:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|7
1730773500000|2024-11-05 02:25:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730773800000|2024-11-05 02:30:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|19
1730774100000|2024-11-05 02:35:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|4
1730774400000|2024-11-05 02:40:00|9.14|9.09|9.14|9.09|9.14|9.09|9.14|9.09|1
1730774700000|2024-11-05 02:45:00|9.13|9.08|9.13|9.08|9.14|9.09|9.13|9.08|5
1730775000000|2024-11-05 02:50:00|9.14|9.09|9.14|9.09|9.14|9.09|9.13|9.08|5
1730775300000|2024-11-05 02:55:00|9.15|9.1|9.15|9.1|9.15|9.1|9.15|9.1|1
1730775600000|2024-11-05 03:00:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|9
1730775900000|2024-11-05 03:05:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|12
1730776500000|2024-11-05 03:15:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|10
1730777400000|2024-11-05 03:30:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|11
1730777700000|2024-11-05 03:35:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730778000000|2024-11-05 03:40:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|2
1730778300000|2024-11-05 03:45:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|12
1730778600000|2024-11-05 03:50:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|8
1730778900000|2024-11-05 03:55:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|3
1730779200000|2024-11-05 04:00:00|9.15|9.1|9.15|9.1|9.16|9.11|9.15|9.1|3
1730779500000|2024-11-05 04:05:00|9.16|9.11|9.15|9.1|9.16|9.11|9.15|9.1|32
1730779800000|2024-11-05 04:10:00|9.16|9.11|9.16|9.11|9.16|9.11|9.15|9.1|13
1730780100000|2024-11-05 04:15:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|10
1730780400000|2024-11-05 04:20:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|11
1730780700000|2024-11-05 04:25:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|3
1730781000000|2024-11-05 04:30:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730782200000|2024-11-05 04:50:00|9.17|9.12|9.16|9.11|9.17|9.12|9.16|9.11|2
1730783400000|2024-11-05 05:10:00|9.15|9.1|9.16|9.11|9.16|9.11|9.15|9.1|6
1730783700000|2024-11-05 05:15:00|9.15|9.1|9.17|9.12|9.17|9.12|9.15|9.1|5
1730784000000|2024-11-05 05:20:00|9.16|9.11|9.16|9.11|9.17|9.12|9.16|9.11|17
1730784300000|2024-11-05 05:25:00|9.17|9.12|9.17|9.12|9.17|9.12|9.16|9.11|13
1730784900000|2024-11-05 05:35:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|36
1730785500000|2024-11-05 05:45:00|9.18|9.13|9.18|9.13|9.18|9.13|9.18|9.13|1
1730785800000|2024-11-05 05:50:00|9.19|9.14|9.18|9.13|9.19|9.14|9.18|9.13|2
1730786400000|2024-11-05 06:00:00|9.19|9.14|9.19|9.14|9.19|9.14|9.18|9.13|5
1730786700000|2024-11-05 06:05:00|9.18|9.13|9.18|9.13|9.19|9.14|9.18|9.13|69
1730787000000|2024-11-05 06:10:00|9.17|9.12|9.18|9.13|9.18|9.13|9.17|9.12|2
1730787300000|2024-11-05 06:15:00|9.17|9.12|9.17|9.12|9.18|9.13|9.17|9.12|7
1730787600000|2024-11-05 06:20:00|9.18|9.13|9.17|9.12|9.18|9.13|9.17|9.12|14
1730787900000|2024-11-05 06:25:00|9.18|9.13|9.18|9.13|9.18|9.13|9.17|9.12|7
1730788200000|2024-11-05 06:30:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730788500000|2024-11-05 06:35:00|9.2|9.15|9.2|9.15|9.2|9.15|9.2|9.15|1
1730788800000|2024-11-05 06:40:00|9.19|9.14|9.19|9.14|9.19|9.14|9.19|9.14|1
1730789400000|2024-11-05 06:50:00|9.2|9.15|9.21|9.16|9.21|9.16|9.2|9.15|8
1730789700000|2024-11-05 06:55:00|9.22|9.17|9.21|9.16|9.22|9.17|9.21|9.16|18
1730790300000|2024-11-05 07:05:00|9.22|9.17|9.23|9.18|9.23|9.18|9.22|9.17|48
1730790600000|2024-11-05 07:10:00|9.22|9.17|9.22|9.17|9.23|9.18|9.22|9.17|9
1730791200000|2024-11-05 07:20:00|9.23|9.18|9.23|9.18|9.24|9.19|9.23|9.18|3
1730791500000|2024-11-05 07:25:00|9.24|9.19|9.23|9.18|9.24|9.19|9.23|9.18|12
1730791800000|2024-11-05 07:30:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730792100000|2024-11-05 07:35:00|9.25|9.2|9.26|9.21|9.27|9.22|9.25|9.2|20
1730792400000|2024-11-05 07:40:00|9.27|9.22|9.26|9.21|9.28|9.23|9.26|9.21|6
1730792700000|2024-11-05 07:45:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|6
1730793000000|2024-11-05 07:50:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|23
1730793300000|2024-11-05 07:55:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|24
1730793600000|2024-11-05 08:00:00|9.28|9.23|9.28|9.23|9.28|9.23|9.28|9.23|1
1730793900000|2024-11-05 08:05:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|17
1730794200000|2024-11-05 08:10:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|19
1730794500000|2024-11-05 08:15:00|9.27|9.22|9.26|9.21|9.27|9.22|9.25|9.2|12
1730795100000|2024-11-05 08:25:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|32
1730795400000|2024-11-05 08:30:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|23
1730795700000|2024-11-05 08:35:00|9.26|9.21|9.27|9.22|9.27|9.22|9.26|9.21|34
1730796000000|2024-11-05 08:40:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|27
1730796300000|2024-11-05 08:45:00|9.27|9.22|9.28|9.23|9.28|9.23|9.26|9.21|36
1730796600000|2024-11-05 08:50:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|4
1730796900000|2024-11-05 08:55:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|3
1730797200000|2024-11-05 09:00:00|9.3|9.25|9.3|9.25|9.3|9.25|9.28|9.23|93
1730797500000|2024-11-05 09:05:00|9.29|9.24|9.29|9.24|9.3|9.25|9.29|9.24|31
1730798100000|2024-11-05 09:15:00|9.3|9.25|9.28|9.23|9.3|9.25|9.28|9.23|15
1730798400000|2024-11-05 09:20:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1730798700000|2024-11-05 09:25:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|29
1730799000000|2024-11-05 09:30:00|9.27|9.22|9.27|9.22|9.28|9.23|9.27|9.22|21
1730799300000|2024-11-05 09:35:00|9.28|9.23|9.27|9.22|9.28|9.23|9.27|9.22|22
1730799600000|2024-11-05 09:40:00|9.28|9.23|9.27|9.22|9.28|9.23|9.26|9.21|22
1730799900000|2024-11-05 09:45:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|9
1730800200000|2024-11-05 09:50:00|9.27|9.22|9.27|9.22|9.27|9.22|9.26|9.21|9
1730800500000|2024-11-05 09:55:00|9.26|9.21|9.26|9.21|9.27|9.22|9.26|9.21|35
1730800800000|2024-11-05 10:00:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|8
1730801100000|2024-11-05 10:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730801400000|2024-11-05 10:10:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|10
1730801700000|2024-11-05 10:15:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|6
1730802300000|2024-11-05 10:25:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|54
1730802600000|2024-11-05 10:30:00|9.24|9.19|9.24|9.19|9.24|9.19|9.24|9.19|1
1730803500000|2024-11-05 10:45:00|9.25|9.2|9.24|9.19|9.25|9.2|9.24|9.19|16
1730804100000|2024-11-05 10:55:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|6
1730804400000|2024-11-05 11:00:00|9.27|9.22|9.24|9.19|9.27|9.22|9.24|9.19|18
1730804700000|2024-11-05 11:05:00|9.25|9.2|9.25|9.2|9.25|9.2|9.25|9.2|1
1730805000000|2024-11-05 11:10:00|9.26|9.21|9.26|9.21|9.26|9.21|9.25|9.2|11
1730805300000|2024-11-05 11:15:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|15
1730805600000|2024-11-05 11:20:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|2
1730806500000|2024-11-05 11:35:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|4
1730806800000|2024-11-05 11:40:00|9.26|9.21|9.24|9.19|9.26|9.21|9.24|9.19|29
1730807400000|2024-11-05 11:50:00|9.23|9.18|9.24|9.19|9.24|9.19|9.23|9.18|20
1730808000000|2024-11-05 12:00:00|9.25|9.2|9.26|9.21|9.26|9.21|9.24|9.19|8
1730808300000|2024-11-05 12:05:00|9.25|9.2|9.26|9.21|9.27|9.22|9.25|9.2|12
1730808600000|2024-11-05 12:10:00|9.27|9.22|9.26|9.21|9.27|9.22|9.25|9.2|12
1730808900000|2024-11-05 12:15:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|5
1730809200000|2024-11-05 12:20:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|10
1730809500000|2024-11-05 12:25:00|9.26|9.21|9.25|9.2|9.26|9.21|9.25|9.2|14
1730809800000|2024-11-05 12:30:00|9.24|9.19|9.26|9.21|9.26|9.21|9.24|9.19|7
1730810100000|2024-11-05 12:35:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|4
1730810400000|2024-11-05 12:40:00|9.27|9.22|9.26|9.21|9.27|9.22|9.26|9.21|12
1730810700000|2024-11-05 12:45:00|9.25|9.2|9.26|9.21|9.27|9.22|9.25|9.2|18
1730811000000|2024-11-05 12:50:00|9.25|9.2|9.25|9.2|9.26|9.21|9.25|9.2|7
1730811600000|2024-11-05 13:00:00|9.26|9.21|9.26|9.21|9.27|9.22|9.25|9.2|35
1730811900000|2024-11-05 13:05:00|9.27|9.22|9.26|9.21|9.27|9.22|9.25|9.2|12
1730812500000|2024-11-05 13:15:00|9.25|9.2|9.26|9.21|9.27|9.22|9.25|9.2|4
1730812800000|2024-11-05 13:20:00|9.25|9.2|9.26|9.21|9.26|9.21|9.25|9.2|2
1730813400000|2024-11-05 13:30:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|22
1730813700000|2024-11-05 13:35:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|4
1730814000000|2024-11-05 13:40:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|20
1730814300000|2024-11-05 13:45:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|32
1730814600000|2024-11-05 13:50:00|9.27|9.22|9.28|9.23|9.28|9.23|9.27|9.22|10
1730814900000|2024-11-05 13:55:00|9.27|9.22|9.28|9.23|9.29|9.24|9.27|9.22|10
1730815200000|2024-11-05 14:00:00|9.29|9.24|9.28|9.23|9.29|9.24|9.28|9.23|2
1730815500000|2024-11-05 14:05:00|9.29|9.24|9.29|9.24|9.29|9.24|9.28|9.23|61
1730815800000|2024-11-05 14:10:00|9.3|9.25|9.3|9.25|9.3|9.25|9.29|9.24|9
1730816100000|2024-11-05 14:15:00|9.31|9.26|9.3|9.25|9.31|9.26|9.3|9.25|18
1730816400000|2024-11-05 14:20:00|9.29|9.24|9.3|9.25|9.31|9.26|9.28|9.23|16
1730816700000|2024-11-05 14:25:00|9.29|9.24|9.31|9.26|9.32|9.27|9.29|9.24|11
1730817000000|2024-11-05 14:30:00|9.32|9.27|9.34|9.29|9.34|9.29|9.31|9.26|29
1730817300000|2024-11-05 14:35:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|18
1730817600000|2024-11-05 14:40:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|72
1730817900000|2024-11-05 14:45:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|81
1730818200000|2024-11-05 14:50:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|105
1730818500000|2024-11-05 14:55:00|9.33|9.28|9.35|9.3|9.35|9.3|9.32|9.27|111
1730818800000|2024-11-05 15:00:00|9.34|9.29|9.33|9.28|9.36|9.31|9.32|9.27|60
1730819100000|2024-11-05 15:05:00|9.32|9.27|9.34|9.29|9.34|9.29|9.3|9.25|75
1730819400000|2024-11-05 15:10:00|9.33|9.28|9.35|9.3|9.35|9.3|9.33|9.28|33
1730819700000|2024-11-05 15:15:00|9.34|9.29|9.33|9.28|9.35|9.3|9.32|9.27|38
1730820000000|2024-11-05 15:20:00|9.32|9.27|9.31|9.26|9.33|9.28|9.3|9.25|22
1730820300000|2024-11-05 15:25:00|9.3|9.25|9.29|9.24|9.31|9.26|9.29|9.24|62
1730820600000|2024-11-05 15:30:00|9.28|9.23|9.29|9.24|9.3|9.25|9.28|9.23|34
1730820900000|2024-11-05 15:35:00|9.3|9.25|9.33|9.28|9.33|9.28|9.29|9.24|64
1730821200000|2024-11-05 15:40:00|9.32|9.27|9.34|9.29|9.34|9.29|9.32|9.27|81
1730821500000|2024-11-05 15:45:00|9.33|9.28|9.33|9.28|9.34|9.29|9.33|9.28|45
1730821800000|2024-11-05 15:50:00|9.34|9.29|9.34|9.29|9.34|9.29|9.32|9.27|45
1730822100000|2024-11-05 15:55:00|9.33|9.28|9.33|9.28|9.34|9.29|9.32|9.27|87
1730822400000|2024-11-05 16:00:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|4
1730822700000|2024-11-05 16:05:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|67
1730823300000|2024-11-05 16:15:00|9.35|9.3|9.35|9.3|9.35|9.3|9.35|9.3|1
1730823600000|2024-11-05 16:20:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|75
1730823900000|2024-11-05 16:25:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|10
1730824200000|2024-11-05 16:30:00|9.37|9.32|9.36|9.31|9.37|9.32|9.36|9.31|16
1730824500000|2024-11-05 16:35:00|9.37|9.32|9.36|9.31|9.37|9.32|9.34|9.29|22
1730824800000|2024-11-05 16:40:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|30
1730825100000|2024-11-05 16:45:00|9.37|9.32|9.36|9.31|9.37|9.32|9.35|9.3|28
1730825400000|2024-11-05 16:50:00|9.35|9.3|9.36|9.31|9.37|9.32|9.35|9.3|28
1730825700000|2024-11-05 16:55:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|36
1730826000000|2024-11-05 17:00:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|4
1730826300000|2024-11-05 17:05:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|34
1730826900000|2024-11-05 17:15:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|19
1730827200000|2024-11-05 17:20:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730827500000|2024-11-05 17:25:00|9.37|9.32|9.36|9.31|9.38|9.33|9.36|9.31|42
1730827800000|2024-11-05 17:30:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|32
1730828100000|2024-11-05 17:35:00|9.37|9.32|9.38|9.33|9.38|9.33|9.36|9.31|34
1730828400000|2024-11-05 17:40:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|14
1730828700000|2024-11-05 17:45:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|58
1730829000000|2024-11-05 17:50:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|4
1730829300000|2024-11-05 17:55:00|9.39|9.34|9.37|9.32|9.39|9.34|9.37|9.32|25
1730829600000|2024-11-05 18:00:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|24
1730829900000|2024-11-05 18:05:00|9.38|9.33|9.4|9.35|9.41|9.36|9.38|9.33|21
1730830200000|2024-11-05 18:10:00|9.41|9.36|9.39|9.34|9.41|9.36|9.38|9.33|27
1730830500000|2024-11-05 18:15:00|9.38|9.33|9.39|9.34|9.4|9.35|9.38|9.33|44
1730830800000|2024-11-05 18:20:00|9.38|9.33|9.4|9.35|9.4|9.35|9.38|9.33|9
1730831100000|2024-11-05 18:25:00|9.39|9.34|9.39|9.34|9.4|9.35|9.38|9.33|27
1730831400000|2024-11-05 18:30:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730831700000|2024-11-05 18:35:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|57
1730832000000|2024-11-05 18:40:00|9.38|9.33|9.38|9.33|9.38|9.33|9.38|9.33|1
1730832300000|2024-11-05 18:45:00|9.39|9.34|9.37|9.32|9.39|9.34|9.37|9.32|9
1730832900000|2024-11-05 18:55:00|9.38|9.33|9.37|9.32|9.38|9.33|9.36|9.31|24
1730833200000|2024-11-05 19:00:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|4
1730833500000|2024-11-05 19:05:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730833800000|2024-11-05 19:10:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|16
1730834100000|2024-11-05 19:15:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|18
1730834400000|2024-11-05 19:20:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|16
1730834700000|2024-11-05 19:25:00|9.36|9.31|9.37|9.32|9.38|9.33|9.36|9.31|22
1730835300000|2024-11-05 19:35:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|20
1730835600000|2024-11-05 19:40:00|9.36|9.31|9.37|9.32|9.37|9.32|9.36|9.31|40
1730836200000|2024-11-05 19:50:00|9.34|9.29|9.32|9.27|9.34|9.29|9.31|9.26|9
1730836500000|2024-11-05 19:55:00|9.31|9.26|9.28|9.23|9.31|9.26|9.25|9.2|56
1730836800000|2024-11-05 20:00:00|9.29|9.24|9.35|9.3|9.35|9.3|9.26|9.21|35
1730837100000|2024-11-05 20:05:00|9.34|9.29|9.36|9.31|9.36|9.31|9.34|9.29|9
1730837400000|2024-11-05 20:10:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|16
1730837700000|2024-11-05 20:15:00|9.35|9.3|9.36|9.31|9.36|9.31|9.35|9.3|18
1730838000000|2024-11-05 20:20:00|9.35|9.3|9.35|9.3|9.36|9.31|9.34|9.29|31
1730838300000|2024-11-05 20:25:00|9.36|9.31|9.38|9.33|9.38|9.33|9.36|9.31|9
1730838600000|2024-11-05 20:30:00|9.39|9.34|9.4|9.35|9.4|9.35|9.38|9.33|12
1730838900000|2024-11-05 20:35:00|9.39|9.34|9.39|9.34|9.4|9.35|9.39|9.34|19
1730839200000|2024-11-05 20:40:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|3
1730839500000|2024-11-05 20:45:00|9.39|9.34|9.41|9.36|9.42|9.37|9.39|9.34|41
1730839800000|2024-11-05 20:50:00|9.42|9.37|9.41|9.36|9.42|9.37|9.41|9.36|22
1730840100000|2024-11-05 20:55:00|9.42|9.37|9.41|9.36|9.43|9.38|9.41|9.36|6
1730840400000|2024-11-05 21:00:00|9.42|9.37|9.38|9.33|9.42|9.37|9.38|9.33|7
1730840700000|2024-11-05 21:05:00|9.39|9.34|9.39|9.34|9.39|9.34|9.39|9.34|1
1730841000000|2024-11-05 21:10:00|9.4|9.35|9.39|9.34|9.4|9.35|9.39|9.34|16
1730841300000|2024-11-05 21:15:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730841600000|2024-11-05 21:20:00|9.39|9.34|9.38|9.33|9.39|9.34|9.38|9.33|10
1730841900000|2024-11-05 21:25:00|9.37|9.32|9.38|9.33|9.38|9.33|9.37|9.32|8
1730842200000|2024-11-05 21:30:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730842800000|2024-11-05 21:40:00|9.36|9.31|9.36|9.31|9.36|9.31|9.35|9.3|3
1730843100000|2024-11-05 21:45:00|9.35|9.3|9.35|9.3|9.36|9.31|9.35|9.3|5
1730843400000|2024-11-05 21:50:00|9.36|9.31|9.34|9.29|9.36|9.31|9.34|9.29|49
1730843700000|2024-11-05 21:55:00|9.35|9.3|9.34|9.29|9.35|9.3|9.33|9.28|18
1730844000000|2024-11-05 22:00:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|11
1730844300000|2024-11-05 22:05:00|9.34|9.29|9.34|9.29|9.34|9.29|9.34|9.29|1
1730844600000|2024-11-05 22:10:00|9.35|9.3|9.35|9.3|9.35|9.3|9.34|9.29|15
1730844900000|2024-11-05 22:15:00|9.34|9.29|9.33|9.28|9.35|9.3|9.32|9.27|32
1730845200000|2024-11-05 22:20:00|9.32|9.27|9.33|9.28|9.34|9.29|9.32|9.27|8
1730845500000|2024-11-05 22:25:00|9.34|9.29|9.35|9.3|9.35|9.3|9.34|9.29|6
1730845800000|2024-11-05 22:30:00|9.36|9.31|9.39|9.34|9.39|9.34|9.35|9.3|14
1730846100000|2024-11-05 22:35:00|9.38|9.33|9.37|9.32|9.38|9.33|9.37|9.32|2
1730846400000|2024-11-05 22:40:00|9.38|9.33|9.38|9.33|9.38|9.33|9.37|9.32|3
1730846700000|2024-11-05 22:45:00|9.37|9.32|9.37|9.32|9.37|9.32|9.37|9.32|1
1730847300000|2024-11-05 22:55:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|8
1730847600000|2024-11-05 23:00:00|9.38|9.33|9.4|9.35|9.41|9.36|9.38|9.33|9
1730847900000|2024-11-05 23:05:00|9.39|9.34|9.38|9.33|9.4|9.35|9.38|9.33|14
1730848200000|2024-11-05 23:10:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|43
1730848500000|2024-11-05 23:15:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|2
1730848800000|2024-11-05 23:20:00|9.38|9.33|9.39|9.34|9.39|9.34|9.38|9.33|28
1730849100000|2024-11-05 23:25:00|9.4|9.35|9.4|9.35|9.4|9.35|9.39|9.34|29
1730849400000|2024-11-05 23:30:00|9.39|9.34|9.38|9.33|9.4|9.35|9.38|9.33|6
1730849700000|2024-11-05 23:35:00|9.39|9.34|9.39|9.34|9.39|9.34|9.38|9.33|21
1730850000000|2024-11-05 23:40:00|9.38|9.33|9.37|9.32|9.39|9.34|9.37|9.32|102
1730850300000|2024-11-05 23:45:00|9.36|9.31|9.37|9.32|9.38|9.33|9.36|9.31|30
1730850600000|2024-11-05 23:50:00|9.36|9.31|9.36|9.31|9.37|9.32|9.36|9.31|31
1730850900000|2024-11-05 23:55:00|9.37|9.32|9.37|9.32|9.38|9.33|9.36|9.31|25
1730851200000|2024-11-06 00:00:00|9.38|9.33|9.42|9.37|9.42|9.37|9.38|9.33|25
1730851500000|2024-11-06 00:05:00|9.41|9.36|9.41|9.36|9.42|9.37|9.41|9.36|17
1730851800000|2024-11-06 00:10:00|9.42|9.37|9.43|9.38|9.43|9.38|9.42|9.37|20
1730852100000|2024-11-06 00:15:00|9.42|9.37|9.44|9.39|9.44|9.39|9.41|9.36|53
1730852400000|2024-11-06 00:20:00|9.43|9.38|9.45|9.4|9.45|9.4|9.43|9.38|47
1730852700000|2024-11-06 00:25:00|9.44|9.39|9.44|9.39|9.45|9.4|9.44|9.39|45
1730853000000|2024-11-06 00:30:00|9.45|9.4|9.45|9.4|9.45|9.4|9.44|9.39|47
1730853300000|2024-11-06 00:35:00|9.44|9.39|9.46|9.41|9.47|9.42|9.44|9.39|59
1730853600000|2024-11-06 00:40:00|9.47|9.42|9.48|9.43|9.48|9.43|9.46|9.41|66
1730853900000|2024-11-06 00:45:00|9.47|9.42|9.48|9.43|9.49|9.44|9.47|9.42|30
1730854200000|2024-11-06 00:50:00|9.49|9.44|9.5|9.45|9.5|9.45|9.48|9.43|16
1730854500000|2024-11-06 00:55:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|11
1730854800000|2024-11-06 01:00:00|9.5|9.45|9.51|9.46|9.51|9.46|9.49|9.44|14
1730855100000|2024-11-06 01:05:00|9.5|9.45|9.52|9.47|9.52|9.47|9.5|9.45|31
1730855400000|2024-11-06 01:10:00|9.51|9.46|9.52|9.47|9.52|9.47|9.51|9.46|2
1730855700000|2024-11-06 01:15:00|9.51|9.46|9.48|9.43|9.52|9.47|9.44|9.39|64
1730856000000|2024-11-06 01:20:00|9.47|9.42|9.47|9.42|9.48|9.43|9.45|9.4|47
1730856300000|2024-11-06 01:25:00|9.46|9.41|9.48|9.43|9.48|9.43|9.45|9.4|37
1730856600000|2024-11-06 01:30:00|9.49|9.44|9.49|9.44|9.5|9.45|9.48|9.43|25
1730856900000|2024-11-06 01:35:00|9.48|9.43|9.48|9.43|9.49|9.44|9.47|9.42|61
1730857200000|2024-11-06 01:40:00|9.49|9.44|9.49|9.44|9.49|9.44|9.48|9.43|31
1730857500000|2024-11-06 01:45:00|9.48|9.43|9.51|9.46|9.51|9.46|9.48|9.43|50
1730857800000|2024-11-06 01:50:00|9.5|9.45|9.51|9.46|9.52|9.47|9.5|9.45|66
1730858100000|2024-11-06 01:55:00|9.5|9.45|9.49|9.44|9.51|9.46|9.49|9.44|34
1730858400000|2024-11-06 02:00:00|9.5|9.45|9.5|9.45|9.51|9.46|9.49|9.44|19
1730858700000|2024-11-06 02:05:00|9.49|9.44|9.52|9.47|9.52|9.47|9.49|9.44|6
1730859000000|2024-11-06 02:10:00|9.53|9.48|9.53|9.48|9.53|9.48|9.53|9.48|1
1730859300000|2024-11-06 02:15:00|9.54|9.49|9.54|9.49|9.54|9.49|9.53|9.48|71
1730859600000|2024-11-06 02:20:00|9.53|9.48|9.53|9.48|9.55|9.5|9.53|9.48|61
1730859900000|2024-11-06 02:25:00|9.54|9.49|9.56|9.51|9.56|9.51|9.53|9.48|19
1730860200000|2024-11-06 02:30:00|9.57|9.52|9.6|9.55|9.6|9.55|9.56|9.51|72
1730860500000|2024-11-06 02:35:00|9.59|9.54|9.58|9.53|9.6|9.55|9.58|9.53|48
1730860800000|2024-11-06 02:40:00|9.59|9.54|9.58|9.53|9.59|9.54|9.56|9.51|38
1730861100000|2024-11-06 02:45:00|9.59|9.54|9.59|9.54|9.59|9.54|9.58|9.53|77
1730861400000|2024-11-06 02:50:00|9.58|9.53|9.61|9.56|9.61|9.56|9.58|9.53|48
1730861700000|2024-11-06 02:55:00|9.6|9.55|9.61|9.56|9.62|9.57|9.6|9.55|76
1730862000000|2024-11-06 03:00:00|9.6|9.55|9.64|9.59|9.65|9.6|9.6|9.55|89
1730862300000|2024-11-06 03:05:00|9.63|9.58|9.65|9.6|9.69|9.64|9.62|9.57|63
1730862600000|2024-11-06 03:10:00|9.64|9.59|9.65|9.6|9.66|9.61|9.58|9.53|54
1730862900000|2024-11-06 03:15:00|9.66|9.61|9.65|9.6|9.67|9.62|9.63|9.58|24
1730863200000|2024-11-06 03:20:00|9.64|9.59|9.61|9.56|9.65|9.6|9.59|9.54|22
1730863500000|2024-11-06 03:25:00|9.6|9.55|9.63|9.58|9.64|9.59|9.6|9.55|14
1730863800000|2024-11-06 03:30:00|9.62|9.57|9.64|9.59|9.65|9.6|9.62|9.57|15
1730864100000|2024-11-06 03:35:00|9.65|9.6|9.63|9.58|9.66|9.61|9.63|9.58|9
1730864400000|2024-11-06 03:40:00|9.64|9.59|9.65|9.6|9.65|9.6|9.63|9.58|8
1730864700000|2024-11-06 03:45:00|9.64|9.59|9.64|9.59|9.64|9.59|9.62|9.57|15
1730865000000|2024-11-06 03:50:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1730865300000|2024-11-06 03:55:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|4
1730865600000|2024-11-06 04:00:00|9.66|9.61|9.63|9.58|9.67|9.62|9.62|9.57|28
1730865900000|2024-11-06 04:05:00|9.64|9.59|9.64|9.59|9.65|9.6|9.62|9.57|13
1730866200000|2024-11-06 04:10:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|17
1730866500000|2024-11-06 04:15:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|16
1730866800000|2024-11-06 04:20:00|9.68|9.63|9.69|9.64|9.69|9.64|9.67|9.62|18
1730867100000|2024-11-06 04:25:00|9.68|9.63|9.7|9.65|9.7|9.65|9.67|9.62|11
1730867400000|2024-11-06 04:30:00|9.69|9.64|9.71|9.66|9.72|9.67|9.69|9.64|9
1730867700000|2024-11-06 04:35:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|9
1730868000000|2024-11-06 04:40:00|9.71|9.66|9.72|9.67|9.72|9.67|9.7|9.65|6
1730868300000|2024-11-06 04:45:00|9.73|9.68|9.72|9.67|9.73|9.68|9.72|9.67|4
1730868600000|2024-11-06 04:50:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|4
1730868900000|2024-11-06 04:55:00|9.71|9.66|9.7|9.65|9.72|9.67|9.7|9.65|4
1730869200000|2024-11-06 05:00:00|9.71|9.66|9.67|9.62|9.71|9.66|9.64|9.59|27
1730869500000|2024-11-06 05:05:00|9.68|9.63|9.68|9.63|9.69|9.64|9.67|9.62|11
1730869800000|2024-11-06 05:10:00|9.69|9.64|9.67|9.62|9.69|9.64|9.66|9.61|7
1730870100000|2024-11-06 05:15:00|9.68|9.63|9.67|9.62|9.69|9.64|9.66|9.61|16
1730870400000|2024-11-06 05:20:00|9.66|9.61|9.68|9.63|9.69|9.64|9.66|9.61|15
1730870700000|2024-11-06 05:25:00|9.69|9.64|9.71|9.66|9.71|9.66|9.68|9.63|21
1730871000000|2024-11-06 05:30:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|7
1730871300000|2024-11-06 05:35:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730871600000|2024-11-06 05:40:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730871900000|2024-11-06 05:45:00|9.72|9.67|9.69|9.64|9.73|9.68|9.69|9.64|10
1730872200000|2024-11-06 05:50:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|32
1730872500000|2024-11-06 05:55:00|9.68|9.63|9.69|9.64|9.69|9.64|9.67|9.62|8
1730872800000|2024-11-06 06:00:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|5
1730873100000|2024-11-06 06:05:00|9.71|9.66|9.68|9.63|9.71|9.66|9.68|9.63|28
1730873400000|2024-11-06 06:10:00|9.69|9.64|9.71|9.66|9.71|9.66|9.69|9.64|3
1730873700000|2024-11-06 06:15:00|9.7|9.65|9.72|9.67|9.72|9.67|9.7|9.65|5
1730874000000|2024-11-06 06:20:00|9.73|9.68|9.75|9.7|9.75|9.7|9.72|9.67|15
1730874300000|2024-11-06 06:25:00|9.74|9.69|9.71|9.66|9.75|9.7|9.71|9.66|20
1730874600000|2024-11-06 06:30:00|9.7|9.65|9.72|9.67|9.73|9.68|9.69|9.64|15
1730874900000|2024-11-06 06:35:00|9.73|9.68|9.72|9.67|9.74|9.69|9.72|9.67|22
1730875200000|2024-11-06 06:40:00|9.73|9.68|9.7|9.65|9.73|9.68|9.69|9.64|14
1730875500000|2024-11-06 06:45:00|9.69|9.64|9.7|9.65|9.7|9.65|9.67|9.62|32
1730875800000|2024-11-06 06:50:00|9.69|9.64|9.68|9.63|9.69|9.64|9.65|9.6|14
1730876100000|2024-11-06 06:55:00|9.69|9.64|9.66|9.61|9.69|9.64|9.65|9.6|14
1730876400000|2024-11-06 07:00:00|9.67|9.62|9.69|9.64|9.69|9.64|9.66|9.61|19
1730876700000|2024-11-06 07:05:00|9.68|9.63|9.69|9.64|9.7|9.65|9.68|9.63|16
1730877000000|2024-11-06 07:10:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1730877300000|2024-11-06 07:15:00|9.69|9.64|9.7|9.65|9.7|9.65|9.68|9.63|28
1730877600000|2024-11-06 07:20:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|15
1730877900000|2024-11-06 07:25:00|9.7|9.65|9.71|9.66|9.73|9.68|9.69|9.64|18
1730878200000|2024-11-06 07:30:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|27
1730878500000|2024-11-06 07:35:00|9.73|9.68|9.7|9.65|9.73|9.68|9.7|9.65|14
1730878800000|2024-11-06 07:40:00|9.69|9.64|9.71|9.66|9.71|9.66|9.63|9.58|33
1730879100000|2024-11-06 07:45:00|9.72|9.67|9.73|9.68|9.75|9.7|9.69|9.64|42
1730879400000|2024-11-06 07:50:00|9.74|9.69|9.72|9.67|9.74|9.69|9.7|9.65|35
1730879700000|2024-11-06 07:55:00|9.71|9.66|9.68|9.63|9.71|9.66|9.67|9.62|22
1730880000000|2024-11-06 08:00:00|9.69|9.64|9.59|9.54|9.7|9.65|9.58|9.53|49
1730880300000|2024-11-06 08:05:00|9.6|9.55|9.61|9.56|9.62|9.57|9.59|9.54|36
1730880600000|2024-11-06 08:10:00|9.6|9.55|9.61|9.56|9.63|9.58|9.58|9.53|32
1730880900000|2024-11-06 08:15:00|9.62|9.57|9.61|9.56|9.63|9.58|9.59|9.54|16
1730881200000|2024-11-06 08:20:00|9.6|9.55|9.54|9.49|9.6|9.55|9.54|9.49|41
1730881500000|2024-11-06 08:25:00|9.55|9.5|9.58|9.53|9.58|9.53|9.54|9.49|24
1730881800000|2024-11-06 08:30:00|9.59|9.54|9.56|9.51|9.59|9.54|9.54|9.49|18
1730882100000|2024-11-06 08:35:00|9.57|9.52|9.62|9.57|9.62|9.57|9.56|9.51|22
1730882400000|2024-11-06 08:40:00|9.61|9.56|9.65|9.6|9.65|9.6|9.61|9.56|17
1730882700000|2024-11-06 08:45:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|11
1730883000000|2024-11-06 08:50:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|7
1730883300000|2024-11-06 08:55:00|9.64|9.59|9.65|9.6|9.65|9.6|9.64|9.59|6
1730883600000|2024-11-06 09:00:00|9.64|9.59|9.66|9.61|9.66|9.61|9.64|9.59|21
1730883900000|2024-11-06 09:05:00|9.65|9.6|9.68|9.63|9.68|9.63|9.64|9.59|20
1730884200000|2024-11-06 09:10:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|23
1730884500000|2024-11-06 09:15:00|9.68|9.63|9.67|9.62|9.69|9.64|9.67|9.62|6
1730884800000|2024-11-06 09:20:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|39
1730885100000|2024-11-06 09:25:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|34
1730885400000|2024-11-06 09:30:00|9.69|9.64|9.69|9.64|9.7|9.65|9.67|9.62|17
1730885700000|2024-11-06 09:35:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|37
1730886000000|2024-11-06 09:40:00|9.71|9.66|9.69|9.64|9.71|9.66|9.69|9.64|35
1730886300000|2024-11-06 09:45:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|17
1730886600000|2024-11-06 09:50:00|9.69|9.64|9.69|9.64|9.7|9.65|9.68|9.63|17
1730886900000|2024-11-06 09:55:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|5
1730887200000|2024-11-06 10:00:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|19
1730887500000|2024-11-06 10:05:00|9.66|9.61|9.66|9.61|9.67|9.62|9.65|9.6|41
1730887800000|2024-11-06 10:10:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730888100000|2024-11-06 10:15:00|9.67|9.62|9.68|9.63|9.68|9.63|9.66|9.61|28
1730888400000|2024-11-06 10:20:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730889000000|2024-11-06 10:30:00|9.66|9.61|9.68|9.63|9.68|9.63|9.66|9.61|5
1730889300000|2024-11-06 10:35:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730889600000|2024-11-06 10:40:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|17
1730889900000|2024-11-06 10:45:00|9.69|9.64|9.69|9.64|9.7|9.65|9.69|9.64|21
1730890800000|2024-11-06 11:00:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730891100000|2024-11-06 11:05:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730891400000|2024-11-06 11:10:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730891700000|2024-11-06 11:15:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730892000000|2024-11-06 11:20:00|9.68|9.63|9.69|9.64|9.7|9.65|9.68|9.63|28
1730892300000|2024-11-06 11:25:00|9.7|9.65|9.7|9.65|9.7|9.65|9.69|9.64|9
1730892600000|2024-11-06 11:30:00|9.69|9.64|9.69|9.64|9.7|9.65|9.67|9.62|31
1730892900000|2024-11-06 11:35:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|27
1730893200000|2024-11-06 11:40:00|9.69|9.64|9.7|9.65|9.71|9.66|9.69|9.64|22
1730893500000|2024-11-06 11:45:00|9.71|9.66|9.7|9.65|9.71|9.66|9.69|9.64|12
1730893800000|2024-11-06 11:50:00|9.69|9.64|9.69|9.64|9.69|9.64|9.69|9.64|1
1730894100000|2024-11-06 11:55:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|2
1730894400000|2024-11-06 12:00:00|9.7|9.65|9.73|9.68|9.73|9.68|9.7|9.65|4
1730894700000|2024-11-06 12:05:00|9.74|9.69|9.74|9.69|9.74|9.69|9.73|9.68|7
1730895000000|2024-11-06 12:10:00|9.73|9.68|9.72|9.67|9.74|9.69|9.72|9.67|18
1730895300000|2024-11-06 12:15:00|9.73|9.68|9.74|9.69|9.74|9.69|9.72|9.67|6
1730895600000|2024-11-06 12:20:00|9.73|9.68|9.73|9.68|9.73|9.68|9.72|9.67|29
1730895900000|2024-11-06 12:25:00|9.74|9.69|9.73|9.68|9.74|9.69|9.72|9.67|20
1730896200000|2024-11-06 12:30:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|25
1730896500000|2024-11-06 12:35:00|9.73|9.68|9.7|9.65|9.73|9.68|9.7|9.65|10
1730896800000|2024-11-06 12:40:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|14
1730897100000|2024-11-06 12:45:00|9.71|9.66|9.71|9.66|9.72|9.67|9.7|9.65|25
1730897400000|2024-11-06 12:50:00|9.7|9.65|9.7|9.65|9.71|9.66|9.7|9.65|29
1730897700000|2024-11-06 12:55:00|9.71|9.66|9.68|9.63|9.71|9.66|9.68|9.63|26
1730898000000|2024-11-06 13:00:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730898300000|2024-11-06 13:05:00|9.68|9.63|9.67|9.62|9.68|9.63|9.66|9.61|6
1730898600000|2024-11-06 13:10:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|24
1730898900000|2024-11-06 13:15:00|9.68|9.63|9.64|9.59|9.68|9.63|9.64|9.59|11
1730899200000|2024-11-06 13:20:00|9.65|9.6|9.64|9.59|9.65|9.6|9.63|9.58|8
1730899500000|2024-11-06 13:25:00|9.65|9.6|9.66|9.61|9.66|9.61|9.64|9.59|12
1730899800000|2024-11-06 13:30:00|9.65|9.6|9.67|9.62|9.67|9.62|9.65|9.6|95
1730900100000|2024-11-06 13:35:00|9.66|9.61|9.65|9.6|9.67|9.62|9.65|9.6|10
1730900400000|2024-11-06 13:40:00|9.66|9.61|9.65|9.6|9.66|9.61|9.65|9.6|4
1730900700000|2024-11-06 13:45:00|9.64|9.59|9.67|9.62|9.67|9.62|9.64|9.59|34
1730901000000|2024-11-06 13:50:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|12
1730901300000|2024-11-06 13:55:00|9.68|9.63|9.69|9.64|9.69|9.64|9.67|9.62|16
1730901600000|2024-11-06 14:00:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|33
1730901900000|2024-11-06 14:05:00|9.69|9.64|9.68|9.63|9.7|9.65|9.68|9.63|62
1730902200000|2024-11-06 14:10:00|9.67|9.62|9.69|9.64|9.69|9.64|9.67|9.62|29
1730902500000|2024-11-06 14:15:00|9.68|9.63|9.68|9.63|9.69|9.64|9.68|9.63|3
1730902800000|2024-11-06 14:20:00|9.67|9.62|9.67|9.62|9.68|9.63|9.66|9.61|7
1730903100000|2024-11-06 14:25:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|4
1730903400000|2024-11-06 14:30:00|9.7|9.65|9.69|9.64|9.71|9.66|9.68|9.63|22
1730903700000|2024-11-06 14:35:00|9.7|9.65|9.71|9.66|9.71|9.66|9.7|9.65|4
1730904000000|2024-11-06 14:40:00|9.72|9.67|9.67|9.62|9.72|9.67|9.67|9.62|60
1730904300000|2024-11-06 14:45:00|9.66|9.61|9.61|9.56|9.67|9.62|9.61|9.56|78
1730904600000|2024-11-06 14:50:00|9.6|9.55|9.58|9.53|9.61|9.56|9.58|9.53|43
1730904900000|2024-11-06 14:55:00|9.59|9.54|9.57|9.52|9.59|9.54|9.56|9.51|21
1730905200000|2024-11-06 15:00:00|9.58|9.53|9.6|9.55|9.62|9.57|9.57|9.52|41
1730905500000|2024-11-06 15:05:00|9.61|9.56|9.61|9.56|9.61|9.56|9.58|9.53|55
1730905800000|2024-11-06 15:10:00|9.62|9.57|9.63|9.58|9.63|9.58|9.61|9.56|38
1730906100000|2024-11-06 15:15:00|9.62|9.57|9.63|9.58|9.64|9.59|9.6|9.55|18
1730906400000|2024-11-06 15:20:00|9.64|9.59|9.63|9.58|9.64|9.59|9.62|9.57|22
1730906700000|2024-11-06 15:25:00|9.62|9.57|9.65|9.6|9.65|9.6|9.62|9.57|22
1730907000000|2024-11-06 15:30:00|9.64|9.59|9.61|9.56|9.64|9.59|9.61|9.56|8
1730907300000|2024-11-06 15:35:00|9.62|9.57|9.62|9.57|9.63|9.58|9.61|9.56|37
1730907600000|2024-11-06 15:40:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|22
1730907900000|2024-11-06 15:45:00|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|51
1730908200000|2024-11-06 15:50:00|9.64|9.59|9.63|9.58|9.64|9.59|9.63|9.58|2
1730908500000|2024-11-06 15:55:00|9.64|9.59|9.62|9.57|9.64|9.59|9.62|9.57|5
1730908800000|2024-11-06 16:00:00|9.61|9.56|9.64|9.59|9.65|9.6|9.61|9.56|32
1730909100000|2024-11-06 16:05:00|9.63|9.58|9.63|9.58|9.64|9.59|9.62|9.57|13
1730909400000|2024-11-06 16:10:00|9.62|9.57|9.64|9.59|9.64|9.59|9.62|9.57|19
1730909700000|2024-11-06 16:15:00|9.63|9.58|9.63|9.58|9.63|9.58|9.62|9.57|15
1730910000000|2024-11-06 16:20:00|9.62|9.57|9.6|9.55|9.62|9.57|9.6|9.55|3
1730910300000|2024-11-06 16:25:00|9.61|9.56|9.62|9.57|9.63|9.58|9.61|9.56|16
1730910600000|2024-11-06 16:30:00|9.63|9.58|9.62|9.57|9.63|9.58|9.61|9.56|24
1730910900000|2024-11-06 16:35:00|9.61|9.56|9.63|9.58|9.63|9.58|9.61|9.56|5
1730911200000|2024-11-06 16:40:00|9.62|9.57|9.61|9.56|9.63|9.58|9.61|9.56|10
1730911500000|2024-11-06 16:45:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|10
1730912400000|2024-11-06 17:00:00|9.62|9.57|9.62|9.57|9.62|9.57|9.6|9.55|27
1730912700000|2024-11-06 17:05:00|9.61|9.56|9.63|9.58|9.63|9.58|9.61|9.56|5
1730913000000|2024-11-06 17:10:00|9.64|9.59|9.64|9.59|9.64|9.59|9.63|9.58|9
1730913300000|2024-11-06 17:15:00|9.63|9.58|9.63|9.58|9.64|9.59|9.63|9.58|3
1730913600000|2024-11-06 17:20:00|9.62|9.57|9.62|9.57|9.62|9.57|9.61|9.56|3
1730913900000|2024-11-06 17:25:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|61
1730914200000|2024-11-06 17:30:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|42
1730914500000|2024-11-06 17:35:00|9.62|9.57|9.62|9.57|9.62|9.57|9.6|9.55|141
1730914800000|2024-11-06 17:40:00|9.61|9.56|9.61|9.56|9.62|9.57|9.61|9.56|15
1730915100000|2024-11-06 17:45:00|9.62|9.57|9.61|9.56|9.62|9.57|9.61|9.56|2
1730915400000|2024-11-06 17:50:00|9.6|9.55|9.61|9.56|9.61|9.56|9.6|9.55|2
1730915700000|2024-11-06 17:55:00|9.6|9.55|9.6|9.55|9.6|9.55|9.59|9.54|21
1730916000000|2024-11-06 18:00:00|9.59|9.54|9.61|9.56|9.62|9.57|9.59|9.54|69
1730916300000|2024-11-06 18:05:00|9.62|9.57|9.64|9.59|9.65|9.6|9.61|9.56|11
1730916600000|2024-11-06 18:10:00|9.65|9.6|9.64|9.59|9.65|9.6|9.64|9.59|12
1730916900000|2024-11-06 18:15:00|9.63|9.58|9.64|9.59|9.64|9.59|9.63|9.58|16
1730917200000|2024-11-06 18:20:00|9.63|9.58|9.64|9.59|9.65|9.6|9.63|9.58|10
1730917500000|2024-11-06 18:25:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|5
1730917800000|2024-11-06 18:30:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|62
1730918100000|2024-11-06 18:35:00|9.66|9.61|9.66|9.61|9.67|9.62|9.66|9.61|37
1730918400000|2024-11-06 18:40:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|12
1730918700000|2024-11-06 18:45:00|9.65|9.6|9.65|9.6|9.65|9.6|9.64|9.59|13
1730919000000|2024-11-06 18:50:00|9.64|9.59|9.65|9.6|9.66|9.61|9.64|9.59|22
1730919600000|2024-11-06 19:00:00|9.66|9.61|9.66|9.61|9.67|9.62|9.65|9.6|7
1730919900000|2024-11-06 19:05:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|6
1730920200000|2024-11-06 19:10:00|9.67|9.62|9.67|9.62|9.67|9.62|9.66|9.61|3
1730920500000|2024-11-06 19:15:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|3
1730921100000|2024-11-06 19:25:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1730921400000|2024-11-06 19:30:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1730921700000|2024-11-06 19:35:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|2
1730922000000|2024-11-06 19:40:00|9.67|9.62|9.67|9.62|9.67|9.62|9.67|9.62|1
1730922300000|2024-11-06 19:45:00|9.66|9.61|9.67|9.62|9.67|9.62|9.66|9.61|2
1730922600000|2024-11-06 19:50:00|9.68|9.63|9.68|9.63|9.68|9.63|9.68|9.63|1
1730922900000|2024-11-06 19:55:00|9.69|9.64|9.68|9.63|9.69|9.64|9.67|9.62|6
1730923200000|2024-11-06 20:00:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730923500000|2024-11-06 20:05:00|9.65|9.6|9.68|9.63|9.68|9.63|9.65|9.6|12
1730923800000|2024-11-06 20:10:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|64
1730924100000|2024-11-06 20:15:00|9.67|9.62|9.68|9.63|9.68|9.63|9.67|9.62|2
1730924400000|2024-11-06 20:20:00|9.69|9.64|9.67|9.62|9.69|9.64|9.67|9.62|3
1730924700000|2024-11-06 20:25:00|9.66|9.61|9.66|9.61|9.66|9.61|9.66|9.61|1
1730925000000|2024-11-06 20:30:00|9.65|9.6|9.66|9.61|9.66|9.61|9.65|9.6|12
1730925300000|2024-11-06 20:35:00|9.65|9.6|9.65|9.6|9.66|9.61|9.65|9.6|15
1730925600000|2024-11-06 20:40:00|9.66|9.61|9.66|9.61|9.66|9.61|9.65|9.6|5
1730925900000|2024-11-06 20:45:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730926200000|2024-11-06 20:50:00|9.67|9.62|9.67|9.62|9.68|9.63|9.67|9.62|3
1730926500000|2024-11-06 20:55:00|9.68|9.63|9.67|9.62|9.68|9.63|9.67|9.62|8
1730926800000|2024-11-06 21:00:00|9.68|9.63|9.68|9.63|9.68|9.63|9.67|9.62|13
1730927400000|2024-11-06 21:10:00|9.69|9.64|9.68|9.63|9.69|9.64|9.68|9.63|2
1730927700000|2024-11-06 21:15:00|9.67|9.62|9.66|9.61|9.67|9.62|9.66|9.61|2
1730928000000|2024-11-06 21:20:00|9.67|9.62|9.69|9.64|9.69|9.64|9.66|9.61|5
1730928300000|2024-11-06 21:25:00|9.68|9.63|9.69|9.64|9.69|9.64|9.68|9.63|6
1730928600000|2024-11-06 21:30:00|9.68|9.63|9.7|9.65|9.7|9.65|9.68|9.63|5
1730928900000|2024-11-06 21:35:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|4
1730929200000|2024-11-06 21:40:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|2
1730929500000|2024-11-06 21:45:00|9.71|9.66|9.7|9.65|9.71|9.66|9.7|9.65|36
1730929800000|2024-11-06 21:50:00|9.71|9.66|9.71|9.66|9.72|9.67|9.71|9.66|3
1730930100000|2024-11-06 21:55:00|9.72|9.67|9.72|9.67|9.72|9.67|9.71|9.66|3
1730930400000|2024-11-06 22:00:00|9.71|9.66|9.71|9.66|9.71|9.66|9.71|9.66|1
1730931000000|2024-11-06 22:10:00|9.72|9.67|9.71|9.66|9.72|9.67|9.71|9.66|4
1730931300000|2024-11-06 22:15:00|9.7|9.65|9.71|9.66|9.72|9.67|9.69|9.64|10
1730931600000|2024-11-06 22:20:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1730931900000|2024-11-06 22:25:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730932200000|2024-11-06 22:30:00|9.72|9.67|9.72|9.67|9.73|9.68|9.72|9.67|3
1730932500000|2024-11-06 22:35:00|9.73|9.68|9.73|9.68|9.73|9.68|9.73|9.68|1
1730933100000|2024-11-06 22:45:00|9.74|9.69|9.75|9.7|9.75|9.7|9.74|9.69|2
1730933400000|2024-11-06 22:50:00|9.76|9.71|9.79|9.74|9.79|9.74|9.76|9.71|12
1730933700000|2024-11-06 22:55:00|9.78|9.73|9.77|9.72|9.78|9.73|9.77|9.72|6
1730934000000|2024-11-06 23:00:00|9.78|9.73|9.75|9.7|9.78|9.73|9.74|9.69|20
1730934300000|2024-11-06 23:05:00|9.74|9.69|9.73|9.68|9.75|9.7|9.72|9.67|10
1730934600000|2024-11-06 23:10:00|9.72|9.67|9.73|9.68|9.74|9.69|9.72|9.67|16
1730934900000|2024-11-06 23:15:00|9.74|9.69|9.74|9.69|9.74|9.69|9.72|9.67|27
1730935200000|2024-11-06 23:20:00|9.73|9.68|9.75|9.7|9.76|9.71|9.73|9.68|39
1730935500000|2024-11-06 23:25:00|9.76|9.71|9.76|9.71|9.76|9.71|9.75|9.7|3
1730935800000|2024-11-06 23:30:00|9.75|9.7|9.74|9.69|9.76|9.71|9.73|9.68|36
1730936100000|2024-11-06 23:35:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|28
1730936400000|2024-11-06 23:40:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|68
1730936700000|2024-11-06 23:45:00|9.73|9.68|9.74|9.69|9.75|9.7|9.73|9.68|62
1730937000000|2024-11-06 23:50:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|40
1730937300000|2024-11-06 23:55:00|9.73|9.68|9.74|9.69|9.74|9.69|9.73|9.68|70
1730937600000|2024-11-07 00:00:00|9.75|9.7|9.73|9.68|9.75|9.7|9.73|9.68|39
1730937900000|2024-11-07 00:05:00|9.72|9.67|9.72|9.67|9.73|9.68|9.71|9.66|39
1730938200000|2024-11-07 00:10:00|9.71|9.66|9.72|9.67|9.72|9.67|9.71|9.66|52
1730938500000|2024-11-07 00:15:00|9.71|9.66|9.73|9.68|9.73|9.68|9.71|9.66|15
1730938800000|2024-11-07 00:20:00|9.72|9.67|9.71|9.66|9.73|9.68|9.7|9.65|36
1730939100000|2024-11-07 00:25:00|9.7|9.65|9.7|9.65|9.71|9.66|9.69|9.64|21
1730939400000|2024-11-07 00:30:00|9.69|9.64|9.7|9.65|9.7|9.65|9.69|9.64|10
1730940000000|2024-11-07 00:40:00|9.69|9.64|9.71|9.66|9.72|9.67|9.69|9.64|13
1730941200000|2024-11-07 01:00:00|9.72|9.67|9.73|9.68|9.73|9.68|9.72|9.67|2
1730941500000|2024-11-07 01:05:00|9.74|9.69|9.76|9.71|9.76|9.71|9.74|9.69|29
1730941800000|2024-11-07 01:10:00|9.77|9.72|9.77|9.72|9.78|9.73|9.76|9.71|67
1730942100000|2024-11-07 01:15:00|9.78|9.73|9.78|9.73|9.78|9.73|9.76|9.71|73
1730942400000|2024-11-07 01:20:00|9.77|9.72|9.79|9.74|9.79|9.74|9.77|9.72|5
1730942700000|2024-11-07 01:25:00|9.8|9.75|9.82|9.77|9.83|9.78|9.79|9.74|13
1730943000000|2024-11-07 01:30:00|9.83|9.78|9.83|9.78|9.84|9.79|9.82|9.77|49
1730943300000|2024-11-07 01:35:00|9.84|9.79|9.85|9.8|9.86|9.81|9.83|9.78|20
1730943600000|2024-11-07 01:40:00|9.86|9.81|9.82|9.77|9.86|9.81|9.82|9.77|25
1730943900000|2024-11-07 01:45:00|9.81|9.76|9.83|9.78|9.84|9.79|9.81|9.76|39
1730944200000|2024-11-07 01:50:00|9.84|9.79|9.83|9.78|9.84|9.79|9.82|9.77|12
1730944500000|2024-11-07 01:55:00|9.84|9.79|9.85|9.8|9.85|9.8|9.83|9.78|18
1730944800000|2024-11-07 02:00:00|9.87|9.82|9.88|9.83|9.9|9.85|9.87|9.82|14
1730945100000|2024-11-07 02:05:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|4
1730945700000|2024-11-07 02:15:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|2
1730946300000|2024-11-07 02:25:00|9.85|9.8|9.85|9.8|9.85|9.8|9.85|9.8|1
1730946600000|2024-11-07 02:30:00|9.86|9.81|9.83|9.78|9.86|9.81|9.83|9.78|16
1730946900000|2024-11-07 02:35:00|9.84|9.79|9.86|9.81|9.86|9.81|9.83|9.78|11
1730947200000|2024-11-07 02:40:00|9.87|9.82|9.85|9.8|9.87|9.82|9.85|9.8|7
1730947500000|2024-11-07 02:45:00|9.84|9.79|9.86|9.81|9.86|9.81|9.84|9.79|19
1730947800000|2024-11-07 02:50:00|9.85|9.8|9.87|9.82|9.87|9.82|9.85|9.8|23
1730948400000|2024-11-07 03:00:00|9.88|9.83|9.89|9.84|9.9|9.85|9.87|9.82|20
1730948700000|2024-11-07 03:05:00|9.88|9.83|9.93|9.88|9.95|9.9|9.88|9.83|14
1730949000000|2024-11-07 03:10:00|9.92|9.87|9.97|9.92|9.98|9.93|9.92|9.87|32
1730949300000|2024-11-07 03:15:00|9.96|9.91|9.99|9.94|10.02|9.97|9.96|9.91|34
1730949600000|2024-11-07 03:20:00|10|9.95|10.03|9.98|10.06|10.01|9.99|9.94|54
1730949900000|2024-11-07 03:25:00|10.04|9.99|10.01|9.96|10.05|10|10|9.95|39
1730950200000|2024-11-07 03:30:00|10.02|9.97|9.98|9.93|10.03|9.98|9.98|9.93|47
1730950500000|2024-11-07 03:35:00|9.97|9.92|9.95|9.9|9.98|9.93|9.94|9.89|19
1730950800000|2024-11-07 03:40:00|9.96|9.91|9.95|9.9|9.96|9.91|9.95|9.9|6
1730951100000|2024-11-07 03:45:00|9.96|9.91|9.94|9.89|9.97|9.92|9.94|9.89|7
1730951400000|2024-11-07 03:50:00|9.93|9.88|9.91|9.86|9.93|9.88|9.9|9.85|7
1730951700000|2024-11-07 03:55:00|9.9|9.85|9.95|9.9|9.95|9.9|9.9|9.85|16
1730952000000|2024-11-07 04:00:00|9.96|9.91|9.96|9.91|9.97|9.92|9.95|9.9|11
1730952300000|2024-11-07 04:05:00|9.95|9.9|9.94|9.89|9.95|9.9|9.94|9.89|6
1730952600000|2024-11-07 04:10:00|9.95|9.9|9.94|9.89|9.95|9.9|9.92|9.87|8
1730953200000|2024-11-07 04:20:00|9.92|9.87|9.94|9.89|9.94|9.89|9.92|9.87|3
1730953500000|2024-11-07 04:25:00|9.93|9.88|9.89|9.84|9.93|9.88|9.89|9.84|11
1730953800000|2024-11-07 04:30:00|9.9|9.85|9.86|9.81|9.91|9.86|9.85|9.8|12
1730954100000|2024-11-07 04:35:00|9.85|9.8|9.84|9.79|9.86|9.81|9.84|9.79|4
1730954400000|2024-11-07 04:40:00|9.85|9.8|9.83|9.78|9.85|9.8|9.83|9.78|5
1730954700000|2024-11-07 04:45:00|9.84|9.79|9.84|9.79|9.85|9.8|9.83|9.78|15
1730955000000|2024-11-07 04:50:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|7
1730955300000|2024-11-07 04:55:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|13
1730955600000|2024-11-07 05:00:00|9.85|9.8|9.83|9.78|9.85|9.8|9.8|9.75|16
1730955900000|2024-11-07 05:05:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1730956200000|2024-11-07 05:10:00|9.82|9.77|9.84|9.79|9.85|9.8|9.82|9.77|31
1730956500000|2024-11-07 05:15:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|5
1730956800000|2024-11-07 05:20:00|9.86|9.81|9.87|9.82|9.88|9.83|9.85|9.8|26
1730957100000|2024-11-07 05:25:00|9.88|9.83|9.87|9.82|9.88|9.83|9.87|9.82|22
1730957400000|2024-11-07 05:30:00|9.88|9.83|9.85|9.8|9.88|9.83|9.85|9.8|4
1730957700000|2024-11-07 05:35:00|9.86|9.81|9.87|9.82|9.87|9.82|9.86|9.81|2
1730958000000|2024-11-07 05:40:00|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|13
1730958300000|2024-11-07 05:45:00|9.85|9.8|9.86|9.81|9.86|9.81|9.85|9.8|14
1730958600000|2024-11-07 05:50:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|5
1730958900000|2024-11-07 05:55:00|9.86|9.81|9.84|9.79|9.86|9.81|9.84|9.79|9
1730959200000|2024-11-07 06:00:00|9.85|9.8|9.83|9.78|9.85|9.8|9.83|9.78|13
1730959500000|2024-11-07 06:05:00|9.82|9.77|9.8|9.75|9.82|9.77|9.79|9.74|19
1730959800000|2024-11-07 06:10:00|9.79|9.74|9.76|9.71|9.8|9.75|9.76|9.71|14
1730960100000|2024-11-07 06:15:00|9.77|9.72|9.81|9.76|9.82|9.77|9.77|9.72|39
1730960400000|2024-11-07 06:20:00|9.82|9.77|9.81|9.76|9.82|9.77|9.79|9.74|16
1730960700000|2024-11-07 06:25:00|9.82|9.77|9.8|9.75|9.82|9.77|9.8|9.75|41
1730961000000|2024-11-07 06:30:00|9.79|9.74|9.76|9.71|9.79|9.74|9.76|9.71|5
1730961300000|2024-11-07 06:35:00|9.75|9.7|9.74|9.69|9.77|9.72|9.74|9.69|14
1730961600000|2024-11-07 06:40:00|9.75|9.7|9.75|9.7|9.75|9.7|9.73|9.68|9
1730961900000|2024-11-07 06:45:00|9.76|9.71|9.75|9.7|9.76|9.71|9.74|9.69|8
1730962200000|2024-11-07 06:50:00|9.76|9.71|9.78|9.73|9.78|9.73|9.76|9.71|9
1730962500000|2024-11-07 06:55:00|9.79|9.74|9.79|9.74|9.79|9.74|9.78|9.73|11
1730962800000|2024-11-07 07:00:00|9.78|9.73|9.79|9.74|9.8|9.75|9.78|9.73|8
1730963100000|2024-11-07 07:05:00|9.8|9.75|9.8|9.75|9.8|9.75|9.8|9.75|1
1730963400000|2024-11-07 07:10:00|9.81|9.76|9.81|9.76|9.82|9.77|9.8|9.75|15
1730963700000|2024-11-07 07:15:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|6
1730964300000|2024-11-07 07:25:00|9.82|9.77|9.82|9.77|9.83|9.78|9.82|9.77|3
1730964600000|2024-11-07 07:30:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|5
1730964900000|2024-11-07 07:35:00|9.82|9.77|9.83|9.78|9.84|9.79|9.82|9.77|6
1730965200000|2024-11-07 07:40:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|2
1730965500000|2024-11-07 07:45:00|9.82|9.77|9.8|9.75|9.82|9.77|9.8|9.75|5
1730965800000|2024-11-07 07:50:00|9.81|9.76|9.81|9.76|9.82|9.77|9.81|9.76|3
1730966100000|2024-11-07 07:55:00|9.82|9.77|9.81|9.76|9.82|9.77|9.81|9.76|6
1730966400000|2024-11-07 08:00:00|9.8|9.75|9.83|9.78|9.83|9.78|9.8|9.75|6
1730966700000|2024-11-07 08:05:00|9.84|9.79|9.85|9.8|9.85|9.8|9.83|9.78|56
1730967000000|2024-11-07 08:10:00|9.84|9.79|9.85|9.8|9.85|9.8|9.83|9.78|20
1730967300000|2024-11-07 08:15:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1730967600000|2024-11-07 08:20:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|9
1730967900000|2024-11-07 08:25:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|4
1730968200000|2024-11-07 08:30:00|9.84|9.79|9.83|9.78|9.84|9.79|9.82|9.77|4
1730968500000|2024-11-07 08:35:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|18
1730968800000|2024-11-07 08:40:00|9.82|9.77|9.83|9.78|9.83|9.78|9.82|9.77|8
1730969100000|2024-11-07 08:45:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|16
1730969400000|2024-11-07 08:50:00|9.84|9.79|9.83|9.78|9.84|9.79|9.83|9.78|48
1730969700000|2024-11-07 08:55:00|9.84|9.79|9.84|9.79|9.84|9.79|9.83|9.78|3
1730970000000|2024-11-07 09:00:00|9.83|9.78|9.82|9.77|9.84|9.79|9.82|9.77|34
1730970300000|2024-11-07 09:05:00|9.83|9.78|9.84|9.79|9.84|9.79|9.82|9.77|20
1730970600000|2024-11-07 09:10:00|9.85|9.8|9.85|9.8|9.86|9.81|9.84|9.79|5
1730970900000|2024-11-07 09:15:00|9.86|9.81|9.85|9.8|9.86|9.81|9.85|9.8|2
1730971200000|2024-11-07 09:20:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730971500000|2024-11-07 09:25:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|4
1730971800000|2024-11-07 09:30:00|9.83|9.78|9.84|9.79|9.84|9.79|9.83|9.78|2
1730972100000|2024-11-07 09:35:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|5
1730972700000|2024-11-07 09:45:00|9.84|9.79|9.83|9.78|9.85|9.8|9.83|9.78|14
1730973000000|2024-11-07 09:50:00|9.82|9.77|9.82|9.77|9.82|9.77|9.81|9.76|3
1730973300000|2024-11-07 09:55:00|9.81|9.76|9.82|9.77|9.82|9.77|9.81|9.76|2
1730973600000|2024-11-07 10:00:00|9.81|9.76|9.79|9.74|9.82|9.77|9.78|9.73|15
1730973900000|2024-11-07 10:05:00|9.8|9.75|9.79|9.74|9.8|9.75|9.79|9.74|4
1730974200000|2024-11-07 10:10:00|9.8|9.75|9.82|9.77|9.82|9.77|9.8|9.75|7
1730974800000|2024-11-07 10:20:00|9.81|9.76|9.81|9.76|9.81|9.76|9.8|9.75|5
1730975100000|2024-11-07 10:25:00|9.8|9.75|9.8|9.75|9.81|9.76|9.8|9.75|7
1730975400000|2024-11-07 10:30:00|9.79|9.74|9.79|9.74|9.8|9.75|9.79|9.74|9
1730975700000|2024-11-07 10:35:00|9.8|9.75|9.8|9.75|9.81|9.76|9.79|9.74|19
1730976000000|2024-11-07 10:40:00|9.81|9.76|9.82|9.77|9.82|9.77|9.8|9.75|6
1730976300000|2024-11-07 10:45:00|9.83|9.78|9.83|9.78|9.83|9.78|9.82|9.77|13
1730976600000|2024-11-07 10:50:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730976900000|2024-11-07 10:55:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|8
1730977200000|2024-11-07 11:00:00|9.85|9.8|9.84|9.79|9.85|9.8|9.84|9.79|10
1730977500000|2024-11-07 11:05:00|9.83|9.78|9.85|9.8|9.85|9.8|9.83|9.78|7
1730977800000|2024-11-07 11:10:00|9.84|9.79|9.84|9.79|9.85|9.8|9.84|9.79|9
1730978100000|2024-11-07 11:15:00|9.85|9.8|9.85|9.8|9.85|9.8|9.84|9.79|3
1730979600000|2024-11-07 11:40:00|9.84|9.79|9.85|9.8|9.85|9.8|9.84|9.79|2
1730980200000|2024-11-07 11:50:00|9.84|9.79|9.84|9.79|9.84|9.79|9.84|9.79|1
1730980500000|2024-11-07 11:55:00|9.83|9.78|9.83|9.78|9.84|9.79|9.83|9.78|3
1730980800000|2024-11-07 12:00:00|9.84|9.79|9.86|9.81|9.86|9.81|9.83|9.78|5
1730981100000|2024-11-07 12:05:00|9.87|9.82|9.88|9.83|9.88|9.83|9.86|9.81|12
1730981400000|2024-11-07 12:10:00|9.87|9.82|9.88|9.83|9.88|9.83|9.87|9.82|8
1730981700000|2024-11-07 12:15:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|15
1730982000000|2024-11-07 12:20:00|9.88|9.83|9.88|9.83|9.89|9.84|9.88|9.83|25
1730982300000|2024-11-07 12:25:00|9.89|9.84|9.89|9.84|9.89|9.84|9.88|9.83|15
1730982600000|2024-11-07 12:30:00|9.9|9.85|9.91|9.86|9.91|9.86|9.89|9.84|18
1730982900000|2024-11-07 12:35:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|4
1730983200000|2024-11-07 12:40:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1730983500000|2024-11-07 12:45:00|9.92|9.87|9.91|9.86|9.92|9.87|9.91|9.86|6
1730983800000|2024-11-07 12:50:00|9.9|9.85|9.91|9.86|9.92|9.87|9.9|9.85|6
1730984100000|2024-11-07 12:55:00|9.92|9.87|9.91|9.86|9.92|9.87|9.9|9.85|34
1730984400000|2024-11-07 13:00:00|9.9|9.85|9.91|9.86|9.91|9.86|9.9|9.85|2
1730984700000|2024-11-07 13:05:00|9.92|9.87|9.93|9.88|9.93|9.88|9.9|9.85|6
1730985000000|2024-11-07 13:10:00|9.92|9.87|9.94|9.89|9.95|9.9|9.92|9.87|5
1730985300000|2024-11-07 13:15:00|9.95|9.9|9.92|9.87|9.95|9.9|9.92|9.87|12
1730985600000|2024-11-07 13:20:00|9.93|9.88|9.92|9.87|9.93|9.88|9.92|9.87|10
1730985900000|2024-11-07 13:25:00|9.93|9.88|9.92|9.87|9.94|9.89|9.92|9.87|12
1730986200000|2024-11-07 13:30:00|9.91|9.86|9.89|9.84|9.91|9.86|9.89|9.84|5
1730986500000|2024-11-07 13:35:00|9.88|9.83|9.88|9.83|9.88|9.83|9.88|9.83|1
1730986800000|2024-11-07 13:40:00|9.87|9.82|9.89|9.84|9.89|9.84|9.87|9.82|21
1730987100000|2024-11-07 13:45:00|9.9|9.85|9.89|9.84|9.92|9.87|9.89|9.84|36
1730987400000|2024-11-07 13:50:00|9.88|9.83|9.88|9.83|9.89|9.84|9.87|9.82|27
1730987700000|2024-11-07 13:55:00|9.89|9.84|9.86|9.81|9.89|9.84|9.86|9.81|52
1730988000000|2024-11-07 14:00:00|9.87|9.82|9.88|9.83|9.89|9.84|9.86|9.81|46
1730988300000|2024-11-07 14:05:00|9.87|9.82|9.87|9.82|9.88|9.83|9.86|9.81|29
1730988600000|2024-11-07 14:10:00|9.88|9.83|9.88|9.83|9.89|9.84|9.87|9.82|27
1730988900000|2024-11-07 14:15:00|9.87|9.82|9.89|9.84|9.89|9.84|9.86|9.81|41
1730989200000|2024-11-07 14:20:00|9.9|9.85|9.89|9.84|9.9|9.85|9.88|9.83|24
1730989500000|2024-11-07 14:25:00|9.9|9.85|9.89|9.84|9.9|9.85|9.89|9.84|20
1730989800000|2024-11-07 14:30:00|9.9|9.85|9.87|9.82|9.9|9.85|9.87|9.82|20
1730990100000|2024-11-07 14:35:00|9.86|9.81|9.86|9.81|9.87|9.82|9.85|9.8|41
1730990400000|2024-11-07 14:40:00|9.85|9.8|9.83|9.78|9.87|9.82|9.83|9.78|39
1730990700000|2024-11-07 14:45:00|9.82|9.77|9.82|9.77|9.83|9.78|9.81|9.76|51
1730991000000|2024-11-07 14:50:00|9.81|9.76|9.85|9.8|9.85|9.8|9.81|9.76|53
1730991300000|2024-11-07 14:55:00|9.84|9.79|9.84|9.79|9.86|9.81|9.84|9.79|57
1730991600000|2024-11-07 15:00:00|9.85|9.8|9.84|9.79|9.85|9.8|9.82|9.77|20
1730991900000|2024-11-07 15:05:00|9.83|9.78|9.87|9.82|9.87|9.82|9.83|9.78|37
1730992200000|2024-11-07 15:10:00|9.86|9.81|9.89|9.84|9.89|9.84|9.86|9.81|52
1730992500000|2024-11-07 15:15:00|9.9|9.85|9.92|9.87|9.92|9.87|9.9|9.85|31
1730992800000|2024-11-07 15:20:00|9.93|9.88|9.94|9.89|9.95|9.9|9.92|9.87|34
1730993100000|2024-11-07 15:25:00|9.95|9.9|9.94|9.89|9.95|9.9|9.93|9.88|28
1730993400000|2024-11-07 15:30:00|9.95|9.9|9.93|9.88|9.95|9.9|9.92|9.87|39
1730993700000|2024-11-07 15:35:00|9.94|9.89|9.95|9.9|9.95|9.9|9.93|9.88|40
1730994000000|2024-11-07 15:40:00|9.94|9.89|9.94|9.89|9.95|9.9|9.94|9.89|29
1730994300000|2024-11-07 15:45:00|9.95|9.9|9.95|9.9|9.95|9.9|9.93|9.88|25
1730994600000|2024-11-07 15:50:00|9.94|9.89|9.95|9.9|9.95|9.9|9.94|9.89|4
1730994900000|2024-11-07 15:55:00|9.94|9.89|9.95|9.9|9.96|9.91|9.94|9.89|16
1730995200000|2024-11-07 16:00:00|9.96|9.91|9.98|9.93|9.99|9.94|9.95|9.9|51
1730995500000|2024-11-07 16:05:00|9.97|9.92|9.97|9.92|9.98|9.93|9.96|9.91|49
1730995800000|2024-11-07 16:10:00|9.98|9.93|9.97|9.92|9.98|9.93|9.95|9.9|30
1730996100000|2024-11-07 16:15:00|9.96|9.91|9.97|9.92|9.97|9.92|9.95|9.9|48
1730996400000|2024-11-07 16:20:00|9.96|9.91|9.97|9.92|9.98|9.93|9.96|9.91|26
1730996700000|2024-11-07 16:25:00|9.98|9.93|10|9.95|10|9.95|9.98|9.93|31
1730997000000|2024-11-07 16:30:00|10.01|9.96|10.02|9.97|10.02|9.97|10|9.95|56
1730997300000|2024-11-07 16:35:00|10.01|9.96|10.03|9.98|10.04|9.99|10.01|9.96|25
1730997600000|2024-11-07 16:40:00|10.04|9.99|10.03|9.98|10.04|9.99|10.02|9.97|14
1730997900000|2024-11-07 16:45:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|13
1730998200000|2024-11-07 16:50:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|6
1730998500000|2024-11-07 16:55:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1730998800000|2024-11-07 17:00:00|10.04|9.99|10.01|9.96|10.04|9.99|10.01|9.96|16
1730999100000|2024-11-07 17:05:00|10|9.95|10|9.95|10.01|9.96|9.99|9.94|23
1730999400000|2024-11-07 17:10:00|9.99|9.94|10.01|9.96|10.01|9.96|9.99|9.94|47
1730999700000|2024-11-07 17:15:00|10|9.95|10.01|9.96|10.01|9.96|9.99|9.94|54
1731000000000|2024-11-07 17:20:00|10|9.95|10.01|9.96|10.02|9.97|9.99|9.94|46
1731000300000|2024-11-07 17:25:00|10.02|9.97|10.02|9.97|10.02|9.97|10.01|9.96|21
1731000600000|2024-11-07 17:30:00|10.01|9.96|10.02|9.97|10.03|9.98|10.01|9.96|16
1731000900000|2024-11-07 17:35:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|3
1731001200000|2024-11-07 17:40:00|10.02|9.97|10.02|9.97|10.03|9.98|10.02|9.97|13
1731001500000|2024-11-07 17:45:00|10.03|9.98|10.04|9.99|10.04|9.99|10.02|9.97|24
1731001800000|2024-11-07 17:50:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1731002100000|2024-11-07 17:55:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|2
1731002400000|2024-11-07 18:00:00|10.05|10|10.03|9.98|10.05|10|10.03|9.98|3
1731002700000|2024-11-07 18:05:00|10.02|9.97|10|9.95|10.02|9.97|9.98|9.93|13
1731003000000|2024-11-07 18:10:00|9.99|9.94|10|9.95|10|9.95|9.99|9.94|4
1731003300000|2024-11-07 18:15:00|10.01|9.96|10.03|9.98|10.03|9.98|10.01|9.96|9
1731003600000|2024-11-07 18:20:00|10.04|9.99|10.04|9.99|10.05|10|10.03|9.98|5
1731004200000|2024-11-07 18:30:00|10.03|9.98|10.04|9.99|10.06|10.01|10.03|9.98|6
1731004500000|2024-11-07 18:35:00|10.05|10|10.05|10|10.06|10.01|10.05|10|5
1731004800000|2024-11-07 18:40:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|2
1731005100000|2024-11-07 18:45:00|10.06|10.01|10.07|10.02|10.07|10.02|10.06|10.01|2
1731005400000|2024-11-07 18:50:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1731005700000|2024-11-07 18:55:00|10.1|10.05|10.12|10.07|10.12|10.07|10.1|10.05|7
1731006000000|2024-11-07 19:00:00|10.11|10.06|10.11|10.06|10.14|10.09|10.1|10.05|47
1731006300000|2024-11-07 19:05:00|10.1|10.05|10.09|10.04|10.12|10.07|10.08|10.03|24
1731006600000|2024-11-07 19:10:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|5
1731006900000|2024-11-07 19:15:00|10.11|10.06|10.07|10.02|10.11|10.06|10.07|10.02|7
1731007200000|2024-11-07 19:20:00|10.08|10.03|10.11|10.06|10.11|10.06|10.07|10.02|12
1731007500000|2024-11-07 19:25:00|10.1|10.05|10.14|10.09|10.14|10.09|10.1|10.05|11
1731007800000|2024-11-07 19:30:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|22
1731008100000|2024-11-07 19:35:00|10.13|10.08|10.13|10.08|10.14|10.09|10.13|10.08|11
1731008400000|2024-11-07 19:40:00|10.12|10.07|10.11|10.06|10.13|10.08|10.1|10.05|14
1731008700000|2024-11-07 19:45:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1731009000000|2024-11-07 19:50:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|8
1731009300000|2024-11-07 19:55:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731009600000|2024-11-07 20:00:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1731009900000|2024-11-07 20:05:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731010200000|2024-11-07 20:10:00|10.15|10.1|10.22|10.17|10.22|10.17|10.15|10.1|10
1731010500000|2024-11-07 20:15:00|10.23|10.18|10.21|10.16|10.24|10.19|10.19|10.14|17
1731010800000|2024-11-07 20:20:00|10.2|10.15|10.18|10.13|10.21|10.16|10.18|10.13|9
1731011100000|2024-11-07 20:25:00|10.19|10.14|10.17|10.12|10.19|10.14|10.16|10.11|13
1731011400000|2024-11-07 20:30:00|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|11
1731011700000|2024-11-07 20:35:00|10.19|10.14|10.18|10.13|10.2|10.15|10.17|10.12|14
1731012000000|2024-11-07 20:40:00|10.19|10.14|10.18|10.13|10.19|10.14|10.16|10.11|8
1731012300000|2024-11-07 20:45:00|10.19|10.14|10.18|10.13|10.2|10.15|10.17|10.12|20
1731012600000|2024-11-07 20:50:00|10.17|10.12|10.17|10.12|10.18|10.13|10.15|10.1|17
1731012900000|2024-11-07 20:55:00|10.18|10.13|10.18|10.13|10.2|10.15|10.18|10.13|9
1731013200000|2024-11-07 21:00:00|10.19|10.14|10.21|10.16|10.21|10.16|10.18|10.13|15
1731013500000|2024-11-07 21:05:00|10.2|10.15|10.22|10.17|10.23|10.18|10.2|10.15|7
1731013800000|2024-11-07 21:10:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731014100000|2024-11-07 21:15:00|10.22|10.17|10.23|10.18|10.23|10.18|10.22|10.17|8
1731014400000|2024-11-07 21:20:00|10.24|10.19|10.23|10.18|10.24|10.19|10.23|10.18|4
1731014700000|2024-11-07 21:25:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|6
1731015000000|2024-11-07 21:30:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|8
1731015300000|2024-11-07 21:35:00|10.24|10.19|10.23|10.18|10.24|10.19|10.22|10.17|8
1731015600000|2024-11-07 21:40:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731015900000|2024-11-07 21:45:00|10.21|10.16|10.23|10.18|10.24|10.19|10.21|10.16|5
1731016200000|2024-11-07 21:50:00|10.24|10.19|10.22|10.17|10.24|10.19|10.21|10.16|9
1731016500000|2024-11-07 21:55:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1731016800000|2024-11-07 22:00:00|10.19|10.14|10.21|10.16|10.21|10.16|10.19|10.14|7
1731017100000|2024-11-07 22:05:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|7
1731017400000|2024-11-07 22:10:00|10.19|10.14|10.19|10.14|10.19|10.14|10.17|10.12|7
1731017700000|2024-11-07 22:15:00|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|15
1731018000000|2024-11-07 22:20:00|10.17|10.12|10.15|10.1|10.18|10.13|10.14|10.09|29
1731018300000|2024-11-07 22:25:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1731018600000|2024-11-07 22:30:00|10.16|10.11|10.16|10.11|10.17|10.12|10.16|10.11|3
1731018900000|2024-11-07 22:35:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731019200000|2024-11-07 22:40:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731020100000|2024-11-07 22:55:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731020400000|2024-11-07 23:00:00|10.15|10.1|10.16|10.11|10.18|10.13|10.15|10.1|12
1731020700000|2024-11-07 23:05:00|10.17|10.12|10.14|10.09|10.17|10.12|10.14|10.09|8
1731021000000|2024-11-07 23:10:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1731021300000|2024-11-07 23:15:00|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|6
1731021600000|2024-11-07 23:20:00|10.14|10.09|10.19|10.14|10.2|10.15|10.14|10.09|10
1731021900000|2024-11-07 23:25:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|4
1731022200000|2024-11-07 23:30:00|10.18|10.13|10.21|10.16|10.21|10.16|10.18|10.13|8
1731022500000|2024-11-07 23:35:00|10.2|10.15|10.21|10.16|10.21|10.16|10.19|10.14|8
1731022800000|2024-11-07 23:40:00|10.2|10.15|10.23|10.18|10.23|10.18|10.2|10.15|114
1731023100000|2024-11-07 23:45:00|10.22|10.17|10.21|10.16|10.25|10.2|10.21|10.16|68
1731023400000|2024-11-07 23:50:00|10.2|10.15|10.21|10.16|10.22|10.17|10.2|10.15|64
1731023700000|2024-11-07 23:55:00|10.22|10.17|10.24|10.19|10.24|10.19|10.21|10.16|223
1731024000000|2024-11-08 00:00:00|10.25|10.2|10.28|10.23|10.28|10.23|10.25|10.2|26
1731024300000|2024-11-08 00:05:00|10.27|10.22|10.3|10.25|10.3|10.25|10.27|10.22|14
1731024600000|2024-11-08 00:10:00|10.31|10.26|10.3|10.25|10.31|10.26|10.29|10.24|6
1731024900000|2024-11-08 00:15:00|10.31|10.26|10.3|10.25|10.32|10.27|10.3|10.25|8
1731025200000|2024-11-08 00:20:00|10.31|10.26|10.32|10.27|10.32|10.27|10.3|10.25|12
1731025500000|2024-11-08 00:25:00|10.33|10.28|10.34|10.29|10.35|10.3|10.32|10.27|12
1731025800000|2024-11-08 00:30:00|10.35|10.3|10.33|10.28|10.35|10.3|10.32|10.27|11
1731026100000|2024-11-08 00:35:00|10.32|10.27|10.31|10.26|10.35|10.3|10.3|10.25|20
1731026400000|2024-11-08 00:40:00|10.3|10.25|10.33|10.28|10.33|10.28|10.29|10.24|28
1731026700000|2024-11-08 00:45:00|10.34|10.29|10.31|10.26|10.35|10.3|10.31|10.26|42
1731027000000|2024-11-08 00:50:00|10.3|10.25|10.28|10.23|10.31|10.26|10.28|10.23|5
1731027300000|2024-11-08 00:55:00|10.29|10.24|10.27|10.22|10.29|10.24|10.27|10.22|7
1731027600000|2024-11-08 01:00:00|10.26|10.21|10.25|10.2|10.26|10.21|10.25|10.2|12
1731027900000|2024-11-08 01:05:00|10.26|10.21|10.25|10.2|10.28|10.23|10.25|10.2|14
1731028200000|2024-11-08 01:10:00|10.26|10.21|10.24|10.19|10.26|10.21|10.24|10.19|11
1731028500000|2024-11-08 01:15:00|10.23|10.18|10.23|10.18|10.23|10.18|10.23|10.18|1
1731028800000|2024-11-08 01:20:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|9
1731029100000|2024-11-08 01:25:00|10.23|10.18|10.24|10.19|10.25|10.2|10.23|10.18|12
1731029400000|2024-11-08 01:30:00|10.23|10.18|10.2|10.15|10.23|10.18|10.2|10.15|10
1731029700000|2024-11-08 01:35:00|10.19|10.14|10.15|10.1|10.19|10.14|10.14|10.09|17
1731030000000|2024-11-08 01:40:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|17
1731030300000|2024-11-08 01:45:00|10.13|10.08|10.16|10.11|10.16|10.11|10.13|10.08|20
1731030600000|2024-11-08 01:50:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|5
1731030900000|2024-11-08 01:55:00|10.18|10.13|10.17|10.12|10.19|10.14|10.17|10.12|4
1731031200000|2024-11-08 02:00:00|10.18|10.13|10.16|10.11|10.18|10.13|10.15|10.1|15
1731031500000|2024-11-08 02:05:00|10.15|10.1|10.13|10.08|10.15|10.1|10.13|10.08|9
1731031800000|2024-11-08 02:10:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|7
1731032100000|2024-11-08 02:15:00|10.15|10.1|10.13|10.08|10.15|10.1|10.12|10.07|9
1731032400000|2024-11-08 02:20:00|10.14|10.09|10.12|10.07|10.14|10.09|10.12|10.07|3
1731032700000|2024-11-08 02:25:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|5
1731033000000|2024-11-08 02:30:00|10.12|10.07|10.13|10.08|10.14|10.09|10.11|10.06|12
1731033300000|2024-11-08 02:35:00|10.14|10.09|10.11|10.06|10.14|10.09|10.11|10.06|18
1731033600000|2024-11-08 02:40:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1731033900000|2024-11-08 02:45:00|10.12|10.07|10.14|10.09|10.14|10.09|10.11|10.06|9
1731034200000|2024-11-08 02:50:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731034500000|2024-11-08 02:55:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1731034800000|2024-11-08 03:00:00|10.11|10.06|10.13|10.08|10.13|10.08|10.11|10.06|5
1731035100000|2024-11-08 03:05:00|10.14|10.09|10.16|10.11|10.17|10.12|10.14|10.09|11
1731035400000|2024-11-08 03:10:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|12
1731035700000|2024-11-08 03:15:00|10.17|10.12|10.16|10.11|10.17|10.12|10.15|10.1|12
1731036000000|2024-11-08 03:20:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1731036300000|2024-11-08 03:25:00|10.15|10.1|10.16|10.11|10.16|10.11|10.15|10.1|4
1731036600000|2024-11-08 03:30:00|10.15|10.1|10.14|10.09|10.16|10.11|10.14|10.09|6
1731036900000|2024-11-08 03:35:00|10.15|10.1|10.15|10.1|10.15|10.1|10.14|10.09|9
1731037200000|2024-11-08 03:40:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731037800000|2024-11-08 03:50:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1731038100000|2024-11-08 03:55:00|10.18|10.13|10.19|10.14|10.19|10.14|10.17|10.12|6
1731038400000|2024-11-08 04:00:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|11
1731038700000|2024-11-08 04:05:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|6
1731039000000|2024-11-08 04:10:00|10.21|10.16|10.21|10.16|10.22|10.17|10.21|10.16|3
1731039300000|2024-11-08 04:15:00|10.22|10.17|10.22|10.17|10.22|10.17|10.22|10.17|1
1731039600000|2024-11-08 04:20:00|10.23|10.18|10.22|10.17|10.23|10.18|10.22|10.17|2
1731039900000|2024-11-08 04:25:00|10.23|10.18|10.22|10.17|10.23|10.18|10.21|10.16|112
1731040500000|2024-11-08 04:35:00|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|2
1731040800000|2024-11-08 04:40:00|10.17|10.12|10.17|10.12|10.18|10.13|10.16|10.11|5
1731041100000|2024-11-08 04:45:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1731041400000|2024-11-08 04:50:00|10.17|10.12|10.16|10.11|10.18|10.13|10.16|10.11|4
1731041700000|2024-11-08 04:55:00|10.15|10.1|10.15|10.1|10.15|10.1|10.15|10.1|1
1731042000000|2024-11-08 05:00:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|14
1731042300000|2024-11-08 05:05:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|39
1731042600000|2024-11-08 05:10:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1731042900000|2024-11-08 05:15:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|10
1731043200000|2024-11-08 05:20:00|10.17|10.12|10.16|10.11|10.17|10.12|10.15|10.1|8
1731043500000|2024-11-08 05:25:00|10.15|10.1|10.15|10.1|10.16|10.11|10.15|10.1|3
1731043800000|2024-11-08 05:30:00|10.16|10.11|10.16|10.11|10.16|10.11|10.16|10.11|1
1731044400000|2024-11-08 05:40:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731044700000|2024-11-08 05:45:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731045000000|2024-11-08 05:50:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|121
1731045300000|2024-11-08 05:55:00|10.19|10.14|10.19|10.14|10.19|10.14|10.19|10.14|1
1731045600000|2024-11-08 06:00:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731045900000|2024-11-08 06:05:00|10.16|10.11|10.13|10.08|10.16|10.11|10.13|10.08|6
1731046200000|2024-11-08 06:10:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|4
1731046500000|2024-11-08 06:15:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|10
1731046800000|2024-11-08 06:20:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1731047100000|2024-11-08 06:25:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|10
1731047400000|2024-11-08 06:30:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|14
1731047700000|2024-11-08 06:35:00|10.19|10.14|10.21|10.16|10.21|10.16|10.19|10.14|5
1731048000000|2024-11-08 06:40:00|10.2|10.15|10.22|10.17|10.23|10.18|10.2|10.15|9
1731048300000|2024-11-08 06:45:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|11
1731048600000|2024-11-08 06:50:00|10.2|10.15|10.18|10.13|10.2|10.15|10.18|10.13|7
1731048900000|2024-11-08 06:55:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|8
1731049200000|2024-11-08 07:00:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|2
1731049500000|2024-11-08 07:05:00|10.17|10.12|10.14|10.09|10.17|10.12|10.14|10.09|4
1731049800000|2024-11-08 07:10:00|10.13|10.08|10.12|10.07|10.14|10.09|10.11|10.06|12
1731050100000|2024-11-08 07:15:00|10.13|10.08|10.13|10.08|10.15|10.1|10.12|10.07|13
1731050400000|2024-11-08 07:20:00|10.12|10.07|10.14|10.09|10.14|10.09|10.11|10.06|9
1731050700000|2024-11-08 07:25:00|10.15|10.1|10.17|10.12|10.17|10.12|10.15|10.1|3
1731051000000|2024-11-08 07:30:00|10.16|10.11|10.17|10.12|10.18|10.13|10.15|10.1|12
1731051300000|2024-11-08 07:35:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1731051600000|2024-11-08 07:40:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1731051900000|2024-11-08 07:45:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1731052200000|2024-11-08 07:50:00|10.22|10.17|10.21|10.16|10.22|10.17|10.21|10.16|2
1731052500000|2024-11-08 07:55:00|10.2|10.15|10.19|10.14|10.2|10.15|10.18|10.13|6
1731052800000|2024-11-08 08:00:00|10.18|10.13|10.15|10.1|10.19|10.14|10.15|10.1|6
1731053100000|2024-11-08 08:05:00|10.14|10.09|10.18|10.13|10.18|10.13|10.14|10.09|13
1731053400000|2024-11-08 08:10:00|10.17|10.12|10.15|10.1|10.18|10.13|10.14|10.09|17
1731053700000|2024-11-08 08:15:00|10.14|10.09|10.13|10.08|10.14|10.09|10.12|10.07|4
1731054000000|2024-11-08 08:20:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|11
1731054300000|2024-11-08 08:25:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|5
1731054600000|2024-11-08 08:30:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1731054900000|2024-11-08 08:35:00|10.14|10.09|10.13|10.08|10.14|10.09|10.12|10.07|4
1731055200000|2024-11-08 08:40:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731055500000|2024-11-08 08:45:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1731055800000|2024-11-08 08:50:00|10.13|10.08|10.14|10.09|10.14|10.09|10.12|10.07|6
1731056100000|2024-11-08 08:55:00|10.13|10.08|10.13|10.08|10.15|10.1|10.13|10.08|19
1731056400000|2024-11-08 09:00:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|6
1731056700000|2024-11-08 09:05:00|10.14|10.09|10.15|10.1|10.15|10.1|10.14|10.09|2
1731057000000|2024-11-08 09:10:00|10.16|10.11|10.16|10.11|10.16|10.11|10.15|10.1|3
1731057300000|2024-11-08 09:15:00|10.15|10.1|10.17|10.12|10.17|10.12|10.15|10.1|25
1731057600000|2024-11-08 09:20:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1731057900000|2024-11-08 09:25:00|10.2|10.15|10.2|10.15|10.21|10.16|10.2|10.15|3
1731058200000|2024-11-08 09:30:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|2
1731059100000|2024-11-08 09:45:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|4
1731059400000|2024-11-08 09:50:00|10.19|10.14|10.21|10.16|10.21|10.16|10.19|10.14|39
1731059700000|2024-11-08 09:55:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1731060000000|2024-11-08 10:00:00|10.21|10.16|10.21|10.16|10.22|10.17|10.2|10.15|37
1731060300000|2024-11-08 10:05:00|10.2|10.15|10.2|10.15|10.2|10.15|10.19|10.14|3
1731060600000|2024-11-08 10:10:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1731060900000|2024-11-08 10:15:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|2
1731061200000|2024-11-08 10:20:00|10.18|10.13|10.18|10.13|10.18|10.13|10.17|10.12|3
1731061500000|2024-11-08 10:25:00|10.17|10.12|10.19|10.14|10.19|10.14|10.17|10.12|5
1731061800000|2024-11-08 10:30:00|10.18|10.13|10.18|10.13|10.2|10.15|10.18|10.13|5
1731062100000|2024-11-08 10:35:00|10.17|10.12|10.18|10.13|10.18|10.13|10.17|10.12|2
1731062400000|2024-11-08 10:40:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1731062700000|2024-11-08 10:45:00|10.19|10.14|10.18|10.13|10.2|10.15|10.17|10.12|10
1731063000000|2024-11-08 10:50:00|10.17|10.12|10.15|10.1|10.17|10.12|10.14|10.09|9
1731063300000|2024-11-08 10:55:00|10.14|10.09|10.15|10.1|10.16|10.11|10.14|10.09|8
1731063600000|2024-11-08 11:00:00|10.16|10.11|10.17|10.12|10.17|10.12|10.16|10.11|8
1731063900000|2024-11-08 11:05:00|10.16|10.11|10.16|10.11|10.17|10.12|10.15|10.1|17
1731064200000|2024-11-08 11:10:00|10.17|10.12|10.15|10.1|10.17|10.12|10.15|10.1|11
1731064500000|2024-11-08 11:15:00|10.16|10.11|10.14|10.09|10.16|10.11|10.14|10.09|3
1731064800000|2024-11-08 11:20:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731065100000|2024-11-08 11:25:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|32
1731065400000|2024-11-08 11:30:00|10.15|10.1|10.12|10.07|10.15|10.1|10.12|10.07|8
1731065700000|2024-11-08 11:35:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1731066000000|2024-11-08 11:40:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1731066300000|2024-11-08 11:45:00|10.15|10.1|10.13|10.08|10.15|10.1|10.13|10.08|3
1731066600000|2024-11-08 11:50:00|10.14|10.09|10.14|10.09|10.15|10.1|10.13|10.08|13
1731067200000|2024-11-08 12:00:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|4
1731067500000|2024-11-08 12:05:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|22
1731067800000|2024-11-08 12:10:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|10
1731068100000|2024-11-08 12:15:00|10.15|10.1|10.16|10.11|10.16|10.11|10.13|10.08|12
1731068400000|2024-11-08 12:20:00|10.15|10.1|10.16|10.11|10.19|10.14|10.15|10.1|42
1731068700000|2024-11-08 12:25:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|12
1731069000000|2024-11-08 12:30:00|10.17|10.12|10.17|10.12|10.17|10.12|10.17|10.12|1
1731069300000|2024-11-08 12:35:00|10.18|10.13|10.17|10.12|10.18|10.13|10.17|10.12|4
1731069600000|2024-11-08 12:40:00|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|5
1731069900000|2024-11-08 12:45:00|10.19|10.14|10.18|10.13|10.19|10.14|10.17|10.12|24
1731070200000|2024-11-08 12:50:00|10.17|10.12|10.2|10.15|10.2|10.15|10.17|10.12|6
1731070500000|2024-11-08 12:55:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|2
1731070800000|2024-11-08 13:00:00|10.19|10.14|10.18|10.13|10.2|10.15|10.18|10.13|8
1731071100000|2024-11-08 13:05:00|10.19|10.14|10.18|10.13|10.19|10.14|10.18|10.13|4
1731071400000|2024-11-08 13:10:00|10.17|10.12|10.17|10.12|10.17|10.12|10.16|10.11|7
1731071700000|2024-11-08 13:15:00|10.16|10.11|10.18|10.13|10.18|10.13|10.16|10.11|9
1731072300000|2024-11-08 13:25:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731072600000|2024-11-08 13:30:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|2
1731072900000|2024-11-08 13:35:00|10.17|10.12|10.17|10.12|10.18|10.13|10.17|10.12|3
1731073200000|2024-11-08 13:40:00|10.18|10.13|10.19|10.14|10.19|10.14|10.18|10.13|2
1731073500000|2024-11-08 13:45:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731073800000|2024-11-08 13:50:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1731074100000|2024-11-08 13:55:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|4
1731074400000|2024-11-08 14:00:00|10.21|10.16|10.21|10.16|10.21|10.16|10.2|10.15|3
1731074700000|2024-11-08 14:05:00|10.22|10.17|10.22|10.17|10.22|10.17|10.21|10.16|3
1731075000000|2024-11-08 14:10:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|24
1731075300000|2024-11-08 14:15:00|10.21|10.16|10.22|10.17|10.22|10.17|10.21|10.16|2
1731075600000|2024-11-08 14:20:00|10.21|10.16|10.25|10.2|10.25|10.2|10.21|10.16|9
1731075900000|2024-11-08 14:25:00|10.26|10.21|10.29|10.24|10.29|10.24|10.26|10.21|28
1731076200000|2024-11-08 14:30:00|10.28|10.23|10.29|10.24|10.29|10.24|10.27|10.22|10
1731076500000|2024-11-08 14:35:00|10.3|10.25|10.29|10.24|10.32|10.27|10.29|10.24|6
1731076800000|2024-11-08 14:40:00|10.3|10.25|10.25|10.2|10.3|10.25|10.25|10.2|14
1731077100000|2024-11-08 14:45:00|10.24|10.19|10.19|10.14|10.25|10.2|10.19|10.14|16
1731077400000|2024-11-08 14:50:00|10.18|10.13|10.19|10.14|10.2|10.15|10.17|10.12|14
1731077700000|2024-11-08 14:55:00|10.18|10.13|10.16|10.11|10.19|10.14|10.15|10.1|28
1731078000000|2024-11-08 15:00:00|10.17|10.12|10.19|10.14|10.23|10.18|10.17|10.12|25
1731078300000|2024-11-08 15:05:00|10.18|10.13|10.18|10.13|10.19|10.14|10.15|10.1|27
1731078600000|2024-11-08 15:10:00|10.17|10.12|10.18|10.13|10.18|10.13|10.15|10.1|20
1731078900000|2024-11-08 15:15:00|10.17|10.12|10.22|10.17|10.22|10.17|10.15|10.1|18
1731079200000|2024-11-08 15:20:00|10.23|10.18|10.26|10.21|10.27|10.22|10.23|10.18|13
1731079500000|2024-11-08 15:25:00|10.27|10.22|10.24|10.19|10.27|10.22|10.24|10.19|10
1731079800000|2024-11-08 15:30:00|10.23|10.18|10.22|10.17|10.25|10.2|10.21|10.16|30
1731080100000|2024-11-08 15:35:00|10.21|10.16|10.2|10.15|10.21|10.16|10.19|10.14|10
1731080400000|2024-11-08 15:40:00|10.21|10.16|10.2|10.15|10.22|10.17|10.2|10.15|14
1731080700000|2024-11-08 15:45:00|10.19|10.14|10.17|10.12|10.19|10.14|10.14|10.09|27
1731081000000|2024-11-08 15:50:00|10.16|10.11|10.17|10.12|10.18|10.13|10.16|10.11|10
1731081300000|2024-11-08 15:55:00|10.16|10.11|10.17|10.12|10.18|10.13|10.16|10.11|6
1731081600000|2024-11-08 16:00:00|10.18|10.13|10.2|10.15|10.2|10.15|10.18|10.13|15
1731081900000|2024-11-08 16:05:00|10.21|10.16|10.19|10.14|10.21|10.16|10.18|10.13|5
1731082200000|2024-11-08 16:10:00|10.18|10.13|10.18|10.13|10.19|10.14|10.18|10.13|7
1731082500000|2024-11-08 16:15:00|10.2|10.15|10.2|10.15|10.2|10.15|10.2|10.15|1
1731082800000|2024-11-08 16:20:00|10.19|10.14|10.19|10.14|10.19|10.14|10.18|10.13|5
1731083100000|2024-11-08 16:25:00|10.2|10.15|10.19|10.14|10.2|10.15|10.19|10.14|2
1731083400000|2024-11-08 16:30:00|10.18|10.13|10.14|10.09|10.18|10.13|10.14|10.09|13
1731083700000|2024-11-08 16:35:00|10.13|10.08|10.12|10.07|10.14|10.09|10.11|10.06|10
1731084000000|2024-11-08 16:40:00|10.11|10.06|10.07|10.02|10.11|10.06|10.06|10.01|7
1731084300000|2024-11-08 16:45:00|10.06|10.01|10.12|10.07|10.12|10.07|10.06|10.01|17
1731084600000|2024-11-08 16:50:00|10.13|10.08|10.14|10.09|10.16|10.11|10.13|10.08|8
1731084900000|2024-11-08 16:55:00|10.13|10.08|10.1|10.05|10.13|10.08|10.1|10.05|14
1731085200000|2024-11-08 17:00:00|10.09|10.04|10.12|10.07|10.12|10.07|10.09|10.04|22
1731085500000|2024-11-08 17:05:00|10.11|10.06|10|9.95|10.11|10.06|10|9.95|22
1731085800000|2024-11-08 17:10:00|10.01|9.96|10.04|9.99|10.06|10.01|10|9.95|20
1731086100000|2024-11-08 17:15:00|10.03|9.98|10.05|10|10.07|10.02|10.02|9.97|17
1731086400000|2024-11-08 17:20:00|10.06|10.01|10.04|9.99|10.06|10.01|10.03|9.98|19
1731086700000|2024-11-08 17:25:00|10.03|9.98|10.04|9.99|10.04|9.99|10.02|9.97|12
1731087000000|2024-11-08 17:30:00|10.03|9.98|10.08|10.03|10.09|10.04|10.02|9.97|26
1731087300000|2024-11-08 17:35:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|13
1731087600000|2024-11-08 17:40:00|10.1|10.05|10.1|10.05|10.1|10.05|10.08|10.03|7
1731087900000|2024-11-08 17:45:00|10.09|10.04|10.09|10.04|10.11|10.06|10.08|10.03|13
1731088200000|2024-11-08 17:50:00|10.1|10.05|10.12|10.07|10.13|10.08|10.1|10.05|15
1731088500000|2024-11-08 17:55:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|28
1731088800000|2024-11-08 18:00:00|10.13|10.08|10.11|10.06|10.13|10.08|10.11|10.06|7
1731089100000|2024-11-08 18:05:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731089400000|2024-11-08 18:10:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731089700000|2024-11-08 18:15:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1731090000000|2024-11-08 18:20:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1731090300000|2024-11-08 18:25:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1731090600000|2024-11-08 18:30:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1731090900000|2024-11-08 18:35:00|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|5
1731091500000|2024-11-08 18:45:00|10.14|10.09|10.13|10.08|10.15|10.1|10.12|10.07|6
1731091800000|2024-11-08 18:50:00|10.14|10.09|10.12|10.07|10.14|10.09|10.1|10.05|15
1731092100000|2024-11-08 18:55:00|10.11|10.06|10.13|10.08|10.13|10.08|10.11|10.06|7
1731092400000|2024-11-08 19:00:00|10.12|10.07|10.1|10.05|10.12|10.07|10.1|10.05|9
1731092700000|2024-11-08 19:05:00|10.11|10.06|10.13|10.08|10.13|10.08|10.1|10.05|9
1731093000000|2024-11-08 19:10:00|10.12|10.07|10.11|10.06|10.13|10.08|10.11|10.06|6
1731093300000|2024-11-08 19:15:00|10.12|10.07|10.11|10.06|10.12|10.07|10.1|10.05|14
1731093600000|2024-11-08 19:20:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1731093900000|2024-11-08 19:25:00|10.11|10.06|10.13|10.08|10.13|10.08|10.11|10.06|5
1731094200000|2024-11-08 19:30:00|10.12|10.07|10.1|10.05|10.12|10.07|10.1|10.05|9
1731094500000|2024-11-08 19:35:00|10.11|10.06|10.09|10.04|10.11|10.06|10.09|10.04|5
1731094800000|2024-11-08 19:40:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|6
1731095100000|2024-11-08 19:45:00|10.08|10.03|10.1|10.05|10.11|10.06|10.08|10.03|15
1731095400000|2024-11-08 19:50:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|2
1731095700000|2024-11-08 19:55:00|10.09|10.04|10.08|10.03|10.09|10.04|10.07|10.02|10
1731096000000|2024-11-08 20:00:00|10.07|10.02|10.07|10.02|10.08|10.03|10.07|10.02|9
1731096300000|2024-11-08 20:05:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1731096600000|2024-11-08 20:10:00|10.07|10.02|10.06|10.01|10.08|10.03|10.06|10.01|6
1731096900000|2024-11-08 20:15:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|12
1731097200000|2024-11-08 20:20:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1731097500000|2024-11-08 20:25:00|10.03|9.98|10.04|9.99|10.05|10|10.03|9.98|24
1731097800000|2024-11-08 20:30:00|10.03|9.98|10.05|10|10.05|10|10.03|9.98|9
1731098100000|2024-11-08 20:35:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|14
1731098400000|2024-11-08 20:40:00|10.04|9.99|10.04|9.99|10.05|10|10.04|9.99|7
1731098700000|2024-11-08 20:45:00|10.03|9.98|10.04|9.99|10.04|9.99|10.02|9.97|6
1731099000000|2024-11-08 20:50:00|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1731099300000|2024-11-08 20:55:00|10.04|9.99|10.05|10|10.06|10.01|10.04|9.99|4
1731099600000|2024-11-08 21:00:00|10.06|10.01|10.07|10.02|10.08|10.03|10.06|10.01|20
1731099900000|2024-11-08 21:05:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1731100200000|2024-11-08 21:10:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1731100500000|2024-11-08 21:15:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|10
1731100800000|2024-11-08 21:20:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|4
1731101100000|2024-11-08 21:25:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1731101400000|2024-11-08 21:30:00|10.03|9.98|10.04|9.99|10.05|10|10.03|9.98|4
1731101700000|2024-11-08 21:35:00|10.05|10|10.07|10.02|10.07|10.02|10.05|10|5
1731102000000|2024-11-08 21:40:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|5
1731102300000|2024-11-08 21:45:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1731102600000|2024-11-08 21:50:00|10.09|10.04|10.1|10.05|10.1|10.05|10.08|10.03|6
1731139200000|2024-11-09 08:00:00|10.09|10.04|10.08|10.03|10.1|10.05|10.08|10.03|6
1731139500000|2024-11-09 08:05:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|4
1731139800000|2024-11-09 08:10:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1731140100000|2024-11-09 08:15:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|102
1731140400000|2024-11-09 08:20:00|10.11|10.06|10.13|10.08|10.13|10.08|10.11|10.06|15
1731140700000|2024-11-09 08:25:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|7
1731141000000|2024-11-09 08:30:00|10.13|10.08|10.13|10.08|10.14|10.09|10.12|10.07|9
1731141300000|2024-11-09 08:35:00|10.14|10.09|10.16|10.11|10.16|10.11|10.14|10.09|7
1731141600000|2024-11-09 08:40:00|10.17|10.12|10.16|10.11|10.17|10.12|10.16|10.11|8
1731141900000|2024-11-09 08:45:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|6
1731142200000|2024-11-09 08:50:00|10.13|10.08|10.12|10.07|10.13|10.08|10.1|10.05|10
1731142500000|2024-11-09 08:55:00|10.13|10.08|10.12|10.07|10.13|10.08|10.11|10.06|4
1731142800000|2024-11-09 09:00:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1731143100000|2024-11-09 09:05:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731143400000|2024-11-09 09:10:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731143700000|2024-11-09 09:15:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|3
1731144000000|2024-11-09 09:20:00|10.15|10.1|10.12|10.07|10.16|10.11|10.12|10.07|8
1731144300000|2024-11-09 09:25:00|10.13|10.08|10.11|10.06|10.13|10.08|10.11|10.06|7
1731144600000|2024-11-09 09:30:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1731144900000|2024-11-09 09:35:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731145200000|2024-11-09 09:40:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1731145500000|2024-11-09 09:45:00|10.11|10.06|10.12|10.07|10.12|10.07|10.1|10.05|8
1731145800000|2024-11-09 09:50:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|4
1731146100000|2024-11-09 09:55:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|5
1731146400000|2024-11-09 10:00:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|6
1731146700000|2024-11-09 10:05:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|3
1731147000000|2024-11-09 10:10:00|10.13|10.08|10.12|10.07|10.13|10.08|10.12|10.07|6
1731147300000|2024-11-09 10:15:00|10.13|10.08|10.11|10.06|10.13|10.08|10.11|10.06|7
1731147600000|2024-11-09 10:20:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1731147900000|2024-11-09 10:25:00|10.09|10.04|10.08|10.03|10.09|10.04|10.08|10.03|2
1731148200000|2024-11-09 10:30:00|10.07|10.02|10.08|10.03|10.08|10.03|10.06|10.01|6
1731148500000|2024-11-09 10:35:00|10.07|10.02|10.09|10.04|10.09|10.04|10.07|10.02|9
1731148800000|2024-11-09 10:40:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|11
1731149100000|2024-11-09 10:45:00|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|5
1731149400000|2024-11-09 10:50:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1731149700000|2024-11-09 10:55:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1731150000000|2024-11-09 11:00:00|10.09|10.04|10.11|10.06|10.11|10.06|10.09|10.04|7
1731150300000|2024-11-09 11:05:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1731150600000|2024-11-09 11:10:00|10.09|10.04|10.1|10.05|10.1|10.05|10.09|10.04|2
1731150900000|2024-11-09 11:15:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731151200000|2024-11-09 11:20:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731151500000|2024-11-09 11:25:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|6
1731151800000|2024-11-09 11:30:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|2
1731152100000|2024-11-09 11:35:00|10.13|10.08|10.12|10.07|10.14|10.09|10.12|10.07|6
1731152400000|2024-11-09 11:40:00|10.13|10.08|10.14|10.09|10.14|10.09|10.12|10.07|4
1731152700000|2024-11-09 11:45:00|10.15|10.1|10.13|10.08|10.15|10.1|10.13|10.08|3
1731153000000|2024-11-09 11:50:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|4
1731153300000|2024-11-09 11:55:00|10.14|10.09|10.14|10.09|10.15|10.1|10.14|10.09|3
1731153600000|2024-11-09 12:00:00|10.15|10.1|10.15|10.1|10.16|10.11|10.14|10.09|15
1731153900000|2024-11-09 12:05:00|10.14|10.09|10.13|10.08|10.15|10.1|10.13|10.08|10
1731154500000|2024-11-09 12:15:00|10.12|10.07|10.12|10.07|10.12|10.07|10.11|10.06|5
1731154800000|2024-11-09 12:20:00|10.13|10.08|10.14|10.09|10.14|10.09|10.13|10.08|4
1731155100000|2024-11-09 12:25:00|10.15|10.1|10.14|10.09|10.15|10.1|10.14|10.09|2
1731155400000|2024-11-09 12:30:00|10.13|10.08|10.13|10.08|10.13|10.08|10.11|10.06|9
1731155700000|2024-11-09 12:35:00|10.12|10.07|10.12|10.07|10.13|10.08|10.12|10.07|3
1731156000000|2024-11-09 12:40:00|10.11|10.06|10.12|10.07|10.12|10.07|10.11|10.06|2
1731156300000|2024-11-09 12:45:00|10.11|10.06|10.11|10.06|10.11|10.06|10.11|10.06|1
1731156600000|2024-11-09 12:50:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731156900000|2024-11-09 12:55:00|10.09|10.04|10.07|10.02|10.09|10.04|10.07|10.02|9
1731157200000|2024-11-09 13:00:00|10.08|10.03|10.08|10.03|10.09|10.04|10.08|10.03|3
1731157800000|2024-11-09 13:10:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1731158100000|2024-11-09 13:15:00|10.07|10.02|10.08|10.03|10.08|10.03|10.07|10.02|2
1731158400000|2024-11-09 13:20:00|10.07|10.02|10.05|10|10.07|10.02|10.05|10|5
1731158700000|2024-11-09 13:25:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|7
1731159000000|2024-11-09 13:30:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1731159300000|2024-11-09 13:35:00|10.06|10.01|10.08|10.03|10.08|10.03|10.05|10|9
1731159600000|2024-11-09 13:40:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|9
1731159900000|2024-11-09 13:45:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|2
1731160200000|2024-11-09 13:50:00|10.1|10.05|10.1|10.05|10.1|10.05|10.09|10.04|3
1731160500000|2024-11-09 13:55:00|10.09|10.04|10.08|10.03|10.09|10.04|10.07|10.02|4
1731160800000|2024-11-09 14:00:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1731161100000|2024-11-09 14:05:00|10.05|10|10.04|9.99|10.05|10|10.04|9.99|2
1731161400000|2024-11-09 14:10:00|10.03|9.98|10.04|9.99|10.04|9.99|10.03|9.98|10
1731161700000|2024-11-09 14:15:00|10.03|9.98|10.03|9.98|10.03|9.98|10.03|9.98|1
1731162300000|2024-11-09 14:25:00|10.04|9.99|10.04|9.99|10.04|9.99|10.04|9.99|1
1731162600000|2024-11-09 14:30:00|10.03|9.98|10.03|9.98|10.04|9.99|10.02|9.97|7
1731162900000|2024-11-09 14:35:00|10.02|9.97|10.03|9.98|10.03|9.98|10.02|9.97|4
1731163200000|2024-11-09 14:40:00|10.02|9.97|10.02|9.97|10.02|9.97|10.02|9.97|1
1731163500000|2024-11-09 14:45:00|10.01|9.96|10.04|9.99|10.04|9.99|10.01|9.96|8
1731163800000|2024-11-09 14:50:00|10.03|9.98|10.03|9.98|10.03|9.98|10.02|9.97|5
1731164100000|2024-11-09 14:55:00|10.04|9.99|10.03|9.98|10.04|9.99|10.03|9.98|2
1731164400000|2024-11-09 15:00:00|10.02|9.97|10.04|9.99|10.04|9.99|10.02|9.97|7
1731164700000|2024-11-09 15:05:00|10.03|9.98|10.03|9.98|10.04|9.99|10.03|9.98|7
1731165000000|2024-11-09 15:10:00|10.04|9.99|10.04|9.99|10.04|9.99|10.03|9.98|7
1731165600000|2024-11-09 15:20:00|10.05|10|10.05|10|10.05|10|10.04|9.99|3
1731165900000|2024-11-09 15:25:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1731166200000|2024-11-09 15:30:00|10.07|10.02|10.09|10.04|10.09|10.04|10.06|10.01|7
1731166500000|2024-11-09 15:35:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|2
1731167100000|2024-11-09 15:45:00|10.08|10.03|10.09|10.04|10.09|10.04|10.07|10.02|4
1731167400000|2024-11-09 15:50:00|10.08|10.03|10.09|10.04|10.1|10.05|10.08|10.03|6
1731167700000|2024-11-09 15:55:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1731168000000|2024-11-09 16:00:00|10.1|10.05|10.1|10.05|10.11|10.06|10.09|10.04|11
1731168300000|2024-11-09 16:05:00|10.09|10.04|10.07|10.02|10.09|10.04|10.07|10.02|5
1731168600000|2024-11-09 16:10:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|10
1731168900000|2024-11-09 16:15:00|10.08|10.03|10.07|10.02|10.08|10.03|10.05|10|6
1731169200000|2024-11-09 16:20:00|10.06|10.01|10.06|10.01|10.08|10.03|10.05|10|9
1731169500000|2024-11-09 16:25:00|10.07|10.02|10.07|10.02|10.08|10.03|10.06|10.01|7
1731169800000|2024-11-09 16:30:00|10.06|10.01|10.07|10.02|10.08|10.03|10.06|10.01|4
1731170100000|2024-11-09 16:35:00|10.06|10.01|10.05|10|10.07|10.02|10.05|10|6
1731170700000|2024-11-09 16:45:00|10.06|10.01|10.07|10.02|10.07|10.02|10.05|10|10
1731171000000|2024-11-09 16:50:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731171300000|2024-11-09 16:55:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731171600000|2024-11-09 17:00:00|10.04|9.99|10.05|10|10.05|10|10.04|9.99|14
1731171900000|2024-11-09 17:05:00|10.06|10.01|10.03|9.98|10.06|10.01|10.03|9.98|8
1731172200000|2024-11-09 17:10:00|10.04|9.99|10.02|9.97|10.04|9.99|10.01|9.96|5
1731172500000|2024-11-09 17:15:00|10.01|9.96|10.01|9.96|10.02|9.97|9.97|9.92|19
1731172800000|2024-11-09 17:20:00|10.02|9.97|10.04|9.99|10.04|9.99|10.02|9.97|5
1731173100000|2024-11-09 17:25:00|10.03|9.98|10.04|9.99|10.05|10|10.03|9.98|8
1731173400000|2024-11-09 17:30:00|10.05|10|10.05|10|10.05|10|10.04|9.99|7
1731173700000|2024-11-09 17:35:00|10.04|9.99|10.06|10.01|10.06|10.01|10.04|9.99|5
1731174000000|2024-11-09 17:40:00|10.05|10|10.05|10|10.05|10|10.05|10|1
1731174300000|2024-11-09 17:45:00|10.04|9.99|10.06|10.01|10.06|10.01|10.04|9.99|3
1731174600000|2024-11-09 17:50:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1731174900000|2024-11-09 17:55:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|5
1731175500000|2024-11-09 18:05:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|3
1731175800000|2024-11-09 18:10:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|2
1731176100000|2024-11-09 18:15:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1731176400000|2024-11-09 18:20:00|10.07|10.02|10.07|10.02|10.07|10.02|10.07|10.02|1
1731177000000|2024-11-09 18:30:00|10.08|10.03|10.08|10.03|10.08|10.03|10.08|10.03|1
1731177300000|2024-11-09 18:35:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|2
1731177600000|2024-11-09 18:40:00|10.07|10.02|10.06|10.01|10.07|10.02|10.06|10.01|4
1731177900000|2024-11-09 18:45:00|10.07|10.02|10.07|10.02|10.09|10.04|10.07|10.02|7
1731178200000|2024-11-09 18:50:00|10.08|10.03|10.07|10.02|10.08|10.03|10.07|10.02|28
1731178500000|2024-11-09 18:55:00|10.08|10.03|10.06|10.01|10.08|10.03|10.06|10.01|3
1731178800000|2024-11-09 19:00:00|10.07|10.02|10.1|10.05|10.11|10.06|10.07|10.02|16
1731179100000|2024-11-09 19:05:00|10.09|10.04|10.09|10.04|10.1|10.05|10.08|10.03|11
1731179400000|2024-11-09 19:10:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|4
1731179700000|2024-11-09 19:15:00|10.08|10.03|10.11|10.06|10.11|10.06|10.07|10.02|10
1731180000000|2024-11-09 19:20:00|10.1|10.05|10.1|10.05|10.11|10.06|10.09|10.04|11
1731180300000|2024-11-09 19:25:00|10.09|10.04|10.09|10.04|10.1|10.05|10.09|10.04|3
1731180600000|2024-11-09 19:30:00|10.08|10.03|10.07|10.02|10.09|10.04|10.07|10.02|4
1731180900000|2024-11-09 19:35:00|10.06|10.01|10.05|10|10.06|10.01|10.04|9.99|12
1731181200000|2024-11-09 19:40:00|10.06|10.01|10.05|10|10.06|10.01|10.04|9.99|4
1731181500000|2024-11-09 19:45:00|10.06|10.01|10.06|10.01|10.06|10.01|10.06|10.01|1
1731181800000|2024-11-09 19:50:00|10.05|10|10.05|10|10.06|10.01|10.05|10|7
1731182100000|2024-11-09 19:55:00|10.06|10.01|10.06|10.01|10.06|10.01|10.05|10|5
1731182400000|2024-11-09 20:00:00|10.05|10|10.06|10.01|10.06|10.01|10.05|10|6
1731182700000|2024-11-09 20:05:00|10.07|10.02|10.07|10.02|10.07|10.02|10.06|10.01|3
1731183000000|2024-11-09 20:10:00|10.08|10.03|10.09|10.04|10.09|10.04|10.08|10.03|6
1731183300000|2024-11-09 20:15:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|6
1731183600000|2024-11-09 20:20:00|10.1|10.05|10.1|10.05|10.1|10.05|10.1|10.05|1
1731183900000|2024-11-09 20:25:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1731184200000|2024-11-09 20:30:00|10.11|10.06|10.1|10.05|10.11|10.06|10.1|10.05|4
1731184800000|2024-11-09 20:40:00|10.11|10.06|10.11|10.06|10.11|10.06|10.1|10.05|3
1731185100000|2024-11-09 20:45:00|10.12|10.07|10.11|10.06|10.13|10.08|10.11|10.06|4
1731185400000|2024-11-09 20:50:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731185700000|2024-11-09 20:55:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731186000000|2024-11-09 21:00:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731186300000|2024-11-09 21:05:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|3
1731186600000|2024-11-09 21:10:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731186900000|2024-11-09 21:15:00|10.13|10.08|10.12|10.07|10.13|10.08|10.1|10.05|14
1731187200000|2024-11-09 21:20:00|10.13|10.08|10.13|10.08|10.13|10.08|10.12|10.07|5
1731187500000|2024-11-09 21:25:00|10.12|10.07|10.14|10.09|10.14|10.09|10.12|10.07|5
1731187800000|2024-11-09 21:30:00|10.13|10.08|10.11|10.06|10.14|10.09|10.11|10.06|43
1731188100000|2024-11-09 21:35:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1731188400000|2024-11-09 21:40:00|10.12|10.07|10.12|10.07|10.12|10.07|10.12|10.07|1
1731188700000|2024-11-09 21:45:00|10.13|10.08|10.11|10.06|10.13|10.08|10.11|10.06|5
1731189000000|2024-11-09 21:50:00|10.1|10.05|10.09|10.04|10.1|10.05|10.09|10.04|4
1731189300000|2024-11-09 21:55:00|10.1|10.05|10.1|10.05|10.11|10.06|10.1|10.05|3
1731189600000|2024-11-09 22:00:00|10.11|10.06|10.11|10.06|10.12|10.07|10.11|10.06|3
1731189900000|2024-11-09 22:05:00|10.1|10.05|10.11|10.06|10.11|10.06|10.1|10.05|4
1731190200000|2024-11-09 22:10:00|10.12|10.07|10.11|10.06|10.12|10.07|10.11|10.06|2
1731190500000|2024-11-09 22:15:00|10.12|10.07|10.13|10.08|10.13|10.08|10.12|10.07|16
1731190800000|2024-11-09 22:20:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|8
1731191100000|2024-11-09 22:25:00|10.14|10.09|10.14|10.09|10.14|10.09|10.13|10.08|9
1731191400000|2024-11-09 22:30:00|10.13|10.08|10.13|10.08|10.13|10.08|10.13|10.08|1
1731191700000|2024-11-09 22:35:00|10.14|10.09|10.13|10.08|10.14|10.09|10.13|10.08|2
1731192300000|2024-11-09 22:45:00|10.14|10.09|10.14|10.09|10.14|10.09|10.14|10.09|1
1731192600000|2024-11-09 22:50:00|10.13|10.08|10.15|10.1|10.15|10.1|10.13|10.08|9
1731192900000|2024-11-09 22:55:00|10.16|10.11|10.15|10.1|10.16|10.11|10.15|10.1|74
1731193200000|2024-11-09 23:00:00|10.14|10.09|10.18|10.13|10.19|10.14|10.14|10.09|27
1731193500000|2024-11-09 23:05:00|10.17|10.12|10.2|10.15|10.2|10.15|10.17|10.12|26
1731193800000|2024-11-09 23:10:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|80
1731194100000|2024-11-09 23:15:00|10.21|10.16|10.2|10.15|10.21|10.16|10.2|10.15|18
1731194400000|2024-11-09 23:20:00|10.21|10.16|10.23|10.18|10.24|10.19|10.2|10.15|49
1731194700000|2024-11-09 23:25:00|10.24|10.19|10.25|10.2|10.25|10.2|10.23|10.18|20
1731195000000|2024-11-09 23:30:00|10.24|10.19|10.25|10.2|10.25|10.2|10.24|10.19|18
1731195300000|2024-11-09 23:35:00|10.26|10.21|10.25|10.2|10.26|10.21|10.24|10.19|60
1731195600000|2024-11-09 23:40:00|10.26|10.21|10.25|10.2|10.27|10.22|10.24|10.19|18
1731195900000|2024-11-09 23:45:00|10.24|10.19|10.24|10.19|10.24|10.19|10.23|10.18|23
1731196200000|2024-11-09 23:50:00|10.25|10.2|10.23|10.18|10.25|10.2|10.21|10.16|9
1731196500000|2024-11-09 23:55:00|10.24|10.19|10.25|10.2|10.25|10.2|10.23|10.18|8
1731196800000|2024-11-10 00:00:00|10.24|10.19|10.21|10.16|10.25|10.2|10.21|10.16|8
1731197100000|2024-11-10 00:05:00|10.22|10.17|10.24|10.19|10.24|10.19|10.2|10.15|9
1731197400000|2024-11-10 00:10:00|10.25|10.2|10.23|10.18|10.25|10.2|10.23|10.18|3
1731197700000|2024-11-10 00:15:00|10.22|10.17|10.24|10.19|10.25|10.2|10.22|10.17|9
1731198000000|2024-11-10 00:20:00|10.23|10.18|10.24|10.19|10.24|10.19|10.22|10.17|4
1731198300000|2024-11-10 00:25:00|10.25|10.2|10.23|10.18|10.25|10.2|10.23|10.18|5
1731198600000|2024-11-10 00:30:00|10.22|10.17|10.2|10.15|10.22|10.17|10.2|10.15|3
1731198900000|2024-11-10 00:35:00|10.19|10.14|10.2|10.15|10.2|10.15|10.19|10.14|12
1731199200000|2024-11-10 00:40:00|10.19|10.14|10.23|10.18|10.23|10.18|10.19|10.14|7
1731199500000|2024-11-10 00:45:00|10.24|10.19|10.25|10.2|10.27|10.22|10.23|10.18|12
1731199800000|2024-11-10 00:50:00|10.24|10.19|10.26|10.21|10.27|10.22|10.24|10.19|15
1731200100000|2024-11-10 00:55:00|10.27|10.22|10.25|10.2|10.28|10.23|10.25|10.2|7
1731200400000|2024-11-10 01:00:00|10.24|10.19|10.24|10.19|10.26|10.21|10.22|10.17|13
1731200700000|2024-11-10 01:05:00|10.23|10.18|10.23|10.18|10.27|10.22|10.23|10.18|17
1731201000000|2024-11-10 01:10:00|10.22|10.17|10.31|10.26|10.34|10.29|10.22|10.17|32
1731201300000|2024-11-10 01:15:00|10.32|10.27|10.25|10.2|10.35|10.3|10.24|10.19|38
1731201600000|2024-11-10 01:20:00|10.26|10.21|10.26|10.21|10.26|10.21|10.23|10.18|15
1731201900000|2024-11-10 01:25:00|10.25|10.2|10.27|10.22|10.28|10.23|10.25|10.2|7
1731202200000|2024-11-10 01:30:00|10.28|10.23|10.3|10.25|10.32|10.27|10.27|10.22|17
1731202500000|2024-11-10 01:35:00|10.31|10.26|10.31|10.26|10.33|10.28|10.3|10.25|17
1731202800000|2024-11-10 01:40:00|10.3|10.25|10.31|10.26|10.32|10.27|10.3|10.25|30
1731203100000|2024-11-10 01:45:00|10.32|10.27|10.34|10.29|10.34|10.29|10.32|10.27|15
1731203400000|2024-11-10 01:50:00|10.33|10.28|10.33|10.28|10.35|10.3|10.31|10.26|15
1731203700000|2024-11-10 01:55:00|10.34|10.29|10.35|10.3|10.36|10.31|10.33|10.28|12
1731204000000|2024-11-10 02:00:00|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|9
1731204300000|2024-11-10 02:05:00|10.37|10.32|10.38|10.33|10.39|10.34|10.37|10.32|12
1731204600000|2024-11-10 02:10:00|10.37|10.32|10.36|10.31|10.38|10.33|10.36|10.31|14
1731204900000|2024-11-10 02:15:00|10.37|10.32|10.36|10.31|10.38|10.33|10.36|10.31|12
1731205200000|2024-11-10 02:20:00|10.37|10.32|10.37|10.32|10.38|10.33|10.35|10.3|17
1731205500000|2024-11-10 02:25:00|10.38|10.33|10.37|10.32|10.39|10.34|10.36|10.31|18
1731205800000|2024-11-10 02:30:00|10.36|10.31|10.36|10.31|10.37|10.32|10.35|10.3|29
1731206100000|2024-11-10 02:35:00|10.35|10.3|10.35|10.3|10.36|10.31|10.35|10.3|7
1731206400000|2024-11-10 02:40:00|10.36|10.31|10.37|10.32|10.37|10.32|10.35|10.3|14
1731206700000|2024-11-10 02:45:00|10.38|10.33|10.36|10.31|10.38|10.33|10.36|10.31|11
1731207000000|2024-11-10 02:50:00|10.37|10.32|10.38|10.33|10.38|10.33|10.36|10.31|6
1731207300000|2024-11-10 02:55:00|10.37|10.32|10.36|10.31|10.38|10.33|10.35|10.3|14
1731207600000|2024-11-10 03:00:00|10.37|10.32|10.38|10.33|10.38|10.33|10.37|10.32|8
1731207900000|2024-11-10 03:05:00|10.39|10.34|10.4|10.35|10.41|10.36|10.39|10.34|8
1731208200000|2024-11-10 03:10:00|10.41|10.36|10.42|10.37|10.43|10.38|10.4|10.35|12
1731208500000|2024-11-10 03:15:00|10.41|10.36|10.43|10.38|10.44|10.39|10.41|10.36|7
1731208800000|2024-11-10 03:20:00|10.44|10.39|10.43|10.38|10.44|10.39|10.43|10.38|6
1731209100000|2024-11-10 03:25:00|10.42|10.37|10.44|10.39|10.44|10.39|10.42|10.37|9
1731209400000|2024-11-10 03:30:00|10.43|10.38|10.43|10.38|10.44|10.39|10.42|10.37|7
1731209700000|2024-11-10 03:35:00|10.44|10.39|10.45|10.4|10.45|10.4|10.44|10.39|6
1731210000000|2024-11-10 03:40:00|10.44|10.39|10.44|10.39|10.44|10.39|10.43|10.38|3
1731210300000|2024-11-10 03:45:00|10.43|10.38|10.43|10.38|10.44|10.39|10.42|10.37|11
1731210600000|2024-11-10 03:50:00|10.42|10.37|10.43|10.38|10.43|10.38|10.42|10.37|8
1731210900000|2024-11-10 03:55:00|10.44|10.39|10.42|10.37|10.44|10.39|10.42|10.37|7
1731211200000|2024-11-10 04:00:00|10.41|10.36|10.4|10.35|10.42|10.37|10.4|10.35|6
1731211500000|2024-11-10 04:05:00|10.41|10.36|10.43|10.38|10.44|10.39|10.4|10.35|9
1731211800000|2024-11-10 04:10:00|10.44|10.39|10.44|10.39|10.45|10.4|10.44|10.39|3
1731212100000|2024-11-10 04:15:00|10.43|10.38|10.46|10.41|10.46|10.41|10.43|10.38|4
1731212400000|2024-11-10 04:20:00|10.47|10.42|10.46|10.41|10.49|10.44|10.46|10.41|12
1731212700000|2024-11-10 04:25:00|10.47|10.42|10.52|10.47|10.53|10.48|10.47|10.42|22
1731213000000|2024-11-10 04:30:00|10.51|10.46|10.55|10.5|10.57|10.52|10.51|10.46|31
1731213300000|2024-11-10 04:35:00|10.54|10.49|10.55|10.5|10.56|10.51|10.53|10.48|22
1731213600000|2024-11-10 04:40:00|10.54|10.49|10.54|10.49|10.55|10.5|10.51|10.46|17
1731213900000|2024-11-10 04:45:00|10.55|10.5|10.55|10.5|10.57|10.52|10.53|10.48|17
1731214200000|2024-11-10 04:50:00|10.56|10.51|10.59|10.54|10.6|10.55|10.56|10.51|32
1731214500000|2024-11-10 04:55:00|10.58|10.53|10.59|10.54|10.61|10.56|10.57|10.52|54
1731214800000|2024-11-10 05:00:00|10.58|10.53|10.57|10.52|10.58|10.53|10.55|10.5|28
1731215100000|2024-11-10 05:05:00|10.56|10.51|10.58|10.53|10.59|10.54|10.56|10.51|17
1731215400000|2024-11-10 05:10:00|10.59|10.54|10.6|10.55|10.6|10.55|10.58|10.53|14
1731215700000|2024-11-10 05:15:00|10.59|10.54|10.61|10.56|10.62|10.57|10.59|10.54|17
1731216000000|2024-11-10 05:20:00|10.62|10.57|10.65|10.6|10.66|10.61|10.61|10.56|14
1731216300000|2024-11-10 05:25:00|10.66|10.61|10.68|10.63|10.68|10.63|10.65|10.6|15
1731216600000|2024-11-10 05:30:00|10.69|10.64|10.71|10.66|10.71|10.66|10.68|10.63|23
1731216900000|2024-11-10 05:35:00|10.7|10.65|10.75|10.7|10.76|10.71|10.7|10.65|16
1731217200000|2024-11-10 05:40:00|10.74|10.69|10.8|10.75|10.8|10.75|10.74|10.69|41
1731217500000|2024-11-10 05:45:00|10.79|10.74|10.8|10.75|10.86|10.81|10.79|10.74|42
1731217800000|2024-11-10 05:50:00|10.81|10.76|10.78|10.73|10.87|10.82|10.76|10.71|44
1731218100000|2024-11-10 05:55:00|10.77|10.72|10.81|10.76|10.82|10.77|10.73|10.68|33
1731218400000|2024-11-10 06:00:00|10.8|10.75|10.82|10.77|10.85|10.8|10.77|10.72|51
1731218700000|2024-11-10 06:05:00|10.81|10.76|10.8|10.75|10.85|10.8|10.8|10.75|38
1731219000000|2024-11-10 06:10:00|10.81|10.76|10.94|10.89|10.97|10.92|10.8|10.75|68
1731219300000|2024-11-10 06:15:00|10.93|10.88|10.88|10.83|10.95|10.9|10.87|10.82|44
1731219600000|2024-11-10 06:20:00|10.89|10.84|10.84|10.79|10.89|10.84|10.83|10.78|36
1731219900000|2024-11-10 06:25:00|10.83|10.78|10.78|10.73|10.83|10.78|10.78|10.73|22
1731220200000|2024-11-10 06:30:00|10.77|10.72|10.73|10.68|10.77|10.72|10.7|10.65|42
1731220500000|2024-11-10 06:35:00|10.72|10.67|10.73|10.68|10.75|10.7|10.72|10.67|18
1731220800000|2024-11-10 06:40:00|10.74|10.69|10.69|10.64|10.74|10.69|10.69|10.64|16
1731221100000|2024-11-10 06:45:00|10.7|10.65|10.68|10.63|10.7|10.65|10.67|10.62|17
1731221400000|2024-11-10 06:50:00|10.69|10.64|10.68|10.63|10.7|10.65|10.67|10.62|26
1731221700000|2024-11-10 06:55:00|10.69|10.64|10.69|10.64|10.7|10.65|10.67|10.62|21
1731222000000|2024-11-10 07:00:00|10.7|10.65|10.71|10.66|10.72|10.67|10.69|10.64|18
1731222300000|2024-11-10 07:05:00|10.7|10.65|10.72|10.67|10.72|10.67|10.69|10.64|9
1731222600000|2024-11-10 07:10:00|10.73|10.68|10.73|10.68|10.74|10.69|10.72|10.67|17
1731222900000|2024-11-10 07:15:00|10.72|10.67|10.73|10.68|10.74|10.69|10.71|10.66|24
1731223200000|2024-11-10 07:20:00|10.74|10.69|10.73|10.68|10.76|10.71|10.72|10.67|22
1731223500000|2024-11-10 07:25:00|10.72|10.67|10.72|10.67|10.73|10.68|10.71|10.66|9
1731223800000|2024-11-10 07:30:00|10.73|10.68|10.72|10.67|10.73|10.68|10.72|10.67|14
1731224100000|2024-11-10 07:35:00|10.73|10.68|10.73|10.68|10.75|10.7|10.73|10.68|33
1731224400000|2024-11-10 07:40:00|10.72|10.67|10.73|10.68|10.75|10.7|10.72|10.67|22
1731224700000|2024-11-10 07:45:00|10.74|10.69|10.71|10.66|10.74|10.69|10.71|10.66|14
1731225000000|2024-11-10 07:50:00|10.72|10.67|10.73|10.68|10.74|10.69|10.72|10.67|10
1731225300000|2024-11-10 07:55:00|10.74|10.69|10.77|10.72|10.77|10.72|10.73|10.68|18
1731225600000|2024-11-10 08:00:00|10.78|10.73|10.8|10.75|10.8|10.75|10.77|10.72|7
1731225900000|2024-11-10 08:05:00|10.79|10.74|10.79|10.74|10.81|10.76|10.78|10.73|17
1731226200000|2024-11-10 08:10:00|10.8|10.75|10.79|10.74|10.82|10.77|10.78|10.73|26
1731226500000|2024-11-10 08:15:00|10.8|10.75|10.78|10.73|10.8|10.75|10.78|10.73|9
1731226800000|2024-11-10 08:20:00|10.79|10.74|10.79|10.74|10.81|10.76|10.78|10.73|19
1731227100000|2024-11-10 08:25:00|10.78|10.73|10.82|10.77|10.82|10.77|10.78|10.73|16
1731227400000|2024-11-10 08:30:00|10.81|10.76|10.82|10.77|10.82|10.77|10.8|10.75|16
1731227700000|2024-11-10 08:35:00|10.81|10.76|10.81|10.76|10.82|10.77|10.79|10.74|9
1731228000000|2024-11-10 08:40:00|10.8|10.75|10.8|10.75|10.82|10.77|10.78|10.73|17
1731228300000|2024-11-10 08:45:00|10.79|10.74|10.85|10.8|10.86|10.81|10.79|10.74|23
1731228600000|2024-11-10 08:50:00|10.86|10.81|10.84|10.79|10.86|10.81|10.83|10.78|15
1731228900000|2024-11-10 08:55:00|10.83|10.78|10.85|10.8|10.86|10.81|10.83|10.78|11
1731229200000|2024-11-10 09:00:00|10.84|10.79|10.85|10.8|10.85|10.8|10.84|10.79|8
1731229500000|2024-11-10 09:05:00|10.84|10.79|10.81|10.76|10.84|10.79|10.81|10.76|6
1731229800000|2024-11-10 09:10:00|10.8|10.75|10.81|10.76|10.81|10.76|10.8|10.75|8
1731230100000|2024-11-10 09:15:00|10.82|10.77|10.82|10.77|10.82|10.77|10.81|10.76|11
1731230400000|2024-11-10 09:20:00|10.83|10.78|10.83|10.78|10.85|10.8|10.83|10.78|23
1731230700000|2024-11-10 09:25:00|10.84|10.79|10.85|10.8|10.85|10.8|10.83|10.78|6
1731231000000|2024-11-10 09:30:00|10.86|10.81|10.85|10.8|10.86|10.81|10.85|10.8|14
1731231300000|2024-11-10 09:35:00|10.86|10.81|10.86|10.81|10.87|10.82|10.85|10.8|7
1731231600000|2024-11-10 09:40:00|10.87|10.82|10.85|10.8|10.87|10.82|10.85|10.8|7
1731231900000|2024-11-10 09:45:00|10.84|10.79|10.85|10.8|10.86|10.81|10.84|10.79|6
1731232200000|2024-11-10 09:50:00|10.84|10.79|10.83|10.78|10.85|10.8|10.82|10.77|20
1731232500000|2024-11-10 09:55:00|10.82|10.77|10.84|10.79|10.86|10.81|10.82|10.77|13
1731232800000|2024-11-10 10:00:00|10.85|10.8|10.84|10.79|10.86|10.81|10.84|10.79|12
1731233100000|2024-11-10 10:05:00|10.85|10.8|10.86|10.81|10.86|10.81|10.84|10.79|16
1731233400000|2024-11-10 10:10:00|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|2
1731233700000|2024-11-10 10:15:00|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|8
1731234000000|2024-11-10 10:20:00|10.85|10.8|10.83|10.78|10.85|10.8|10.83|10.78|7
1731234300000|2024-11-10 10:25:00|10.84|10.79|10.84|10.79|10.84|10.79|10.83|10.78|7
1731234600000|2024-11-10 10:30:00|10.85|10.8|10.89|10.84|10.89|10.84|10.84|10.79|15
1731234900000|2024-11-10 10:35:00|10.9|10.85|10.9|10.85|10.92|10.87|10.88|10.83|41
1731235200000|2024-11-10 10:40:00|10.91|10.86|10.88|10.83|10.93|10.88|10.88|10.83|44
1731235500000|2024-11-10 10:45:00|10.87|10.82|10.91|10.86|10.92|10.87|10.87|10.82|15
1731235800000|2024-11-10 10:50:00|10.92|10.87|10.92|10.87|10.94|10.89|10.92|10.87|23
1731236100000|2024-11-10 10:55:00|10.91|10.86|10.93|10.88|10.94|10.89|10.91|10.86|7
1731236400000|2024-11-10 11:00:00|10.92|10.87|10.94|10.89|10.94|10.89|10.92|10.87|9
1731236700000|2024-11-10 11:05:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|12
1731237000000|2024-11-10 11:10:00|10.93|10.88|10.94|10.89|10.98|10.93|10.93|10.88|30
1731237300000|2024-11-10 11:15:00|10.95|10.9|10.95|10.9|10.97|10.92|10.94|10.89|23
1731237600000|2024-11-10 11:20:00|10.96|10.91|10.93|10.88|10.96|10.91|10.93|10.88|16
1731237900000|2024-11-10 11:25:00|10.94|10.89|10.95|10.9|10.95|10.9|10.93|10.88|10
1731238200000|2024-11-10 11:30:00|10.96|10.91|10.94|10.89|10.96|10.91|10.93|10.88|15
1731238500000|2024-11-10 11:35:00|10.93|10.88|10.94|10.89|10.94|10.89|10.93|10.88|8
1731238800000|2024-11-10 11:40:00|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|6
1731239100000|2024-11-10 11:45:00|10.95|10.9|10.98|10.93|10.98|10.93|10.95|10.9|20
1731239400000|2024-11-10 11:50:00|10.97|10.92|11|10.95|11|10.95|10.97|10.92|10
1731239700000|2024-11-10 11:55:00|11.01|10.96|11.01|10.96|11.02|10.97|11|10.95|9
1731240000000|2024-11-10 12:00:00|11|10.95|11.01|10.96|11.02|10.97|10.99|10.94|22
1731240300000|2024-11-10 12:05:00|11.02|10.97|10.96|10.91|11.02|10.97|10.94|10.89|19
1731240600000|2024-11-10 12:10:00|10.95|10.9|10.89|10.84|10.96|10.91|10.88|10.83|39
1731240900000|2024-11-10 12:15:00|10.88|10.83|10.92|10.87|10.93|10.88|10.86|10.81|33
1731241200000|2024-11-10 12:20:00|10.91|10.86|10.9|10.85|10.91|10.86|10.87|10.82|22
1731241500000|2024-11-10 12:25:00|10.93|10.88|10.9|10.85|10.95|10.9|10.89|10.84|38
1731241800000|2024-11-10 12:30:00|10.89|10.84|10.95|10.9|10.95|10.9|10.88|10.83|45
1731242100000|2024-11-10 12:35:00|10.94|10.89|10.9|10.85|10.95|10.9|10.9|10.85|39
1731242400000|2024-11-10 12:40:00|10.91|10.86|11.08|11.03|11.08|11.03|10.9|10.85|48
1731242700000|2024-11-10 12:45:00|11.09|11.04|11.01|10.96|11.1|11.05|10.95|10.9|63
1731243000000|2024-11-10 12:50:00|11|10.95|11.02|10.97|11.05|11|11|10.95|50
1731243300000|2024-11-10 12:55:00|11.01|10.96|11.05|11|11.06|11.01|11.01|10.96|43
1731243600000|2024-11-10 13:00:00|11.04|10.99|11.16|11.11|11.17|11.12|11.01|10.96|63
1731243900000|2024-11-10 13:05:00|11.17|11.12|11.12|11.07|11.17|11.12|11.07|11.02|46
1731244200000|2024-11-10 13:10:00|11.11|11.06|11.04|10.99|11.16|11.11|11.04|10.99|49
1731244500000|2024-11-10 13:15:00|11.06|11.01|11.07|11.02|11.1|11.05|11.04|10.99|70
1731244800000|2024-11-10 13:20:00|11.08|11.03|11.04|10.99|11.08|11.03|11.03|10.98|28
1731245100000|2024-11-10 13:25:00|11.03|10.98|11.12|11.07|11.13|11.08|11.03|10.98|36
1731245400000|2024-11-10 13:30:00|11.11|11.06|11.17|11.12|11.18|11.13|11.11|11.06|43
1731245700000|2024-11-10 13:35:00|11.16|11.11|11.15|11.1|11.18|11.13|11.13|11.08|36
1731246000000|2024-11-10 13:40:00|11.14|11.09|11.17|11.12|11.17|11.12|11.13|11.08|32
1731246300000|2024-11-10 13:45:00|11.16|11.11|11.14|11.09|11.16|11.11|11.12|11.07|29
1731246600000|2024-11-10 13:50:00|11.13|11.08|11.14|11.09|11.16|11.11|11.12|11.07|30
1731246900000|2024-11-10 13:55:00|11.13|11.08|11.17|11.12|11.17|11.12|11.12|11.07|25
1731247200000|2024-11-10 14:00:00|11.18|11.13|11.18|11.13|11.18|11.13|11.14|11.09|46
1731247500000|2024-11-10 14:05:00|11.19|11.14|11.19|11.14|11.21|11.16|11.18|11.13|27
1731247800000|2024-11-10 14:10:00|11.2|11.15|11.21|11.16|11.22|11.17|11.19|11.14|18
1731248100000|2024-11-10 14:15:00|11.22|11.17|11.22|11.17|11.22|11.17|11.21|11.16|31
1731248400000|2024-11-10 14:20:00|11.21|11.16|11.21|11.16|11.22|11.17|11.2|11.15|19
1731248700000|2024-11-10 14:25:00|11.2|11.15|11.22|11.17|11.23|11.18|11.2|11.15|19
1731249000000|2024-11-10 14:30:00|11.23|11.18|11.13|11.08|11.24|11.19|11.12|11.07|49
1731249300000|2024-11-10 14:35:00|11.12|11.07|11.11|11.06|11.13|11.08|11.03|10.98|60
1731249600000|2024-11-10 14:40:00|11.1|11.05|11.09|11.04|11.15|11.1|11.06|11.01|70
1731249900000|2024-11-10 14:45:00|11.08|11.03|11.11|11.06|11.12|11.07|11.02|10.97|102
1731250200000|2024-11-10 14:50:00|11.1|11.05|11.13|11.08|11.15|11.1|11.1|11.05|58
1731250500000|2024-11-10 14:55:00|11.12|11.07|11.19|11.14|11.2|11.15|11.11|11.06|40
1731250800000|2024-11-10 15:00:00|11.2|11.15|11.2|11.15|11.23|11.18|11.16|11.11|77
1731251100000|2024-11-10 15:05:00|11.19|11.14|11.16|11.11|11.2|11.15|11.16|11.11|40
1731251400000|2024-11-10 15:10:00|11.17|11.12|11.18|11.13|11.19|11.14|11.16|11.11|40
1731251700000|2024-11-10 15:15:00|11.19|11.14|11.25|11.2|11.35|11.3|11.18|11.13|101
1731252000000|2024-11-10 15:20:00|11.24|11.19|11.14|11.09|11.27|11.22|11.14|11.09|53
1731252300000|2024-11-10 15:25:00|11.15|11.1|11.13|11.08|11.16|11.11|11.1|11.05|39
1731252600000|2024-11-10 15:30:00|11.12|11.07|11.1|11.05|11.14|11.09|11.1|11.05|31
1731252900000|2024-11-10 15:35:00|11.11|11.06|11.11|11.06|11.12|11.07|11.09|11.04|39
1731253200000|2024-11-10 15:40:00|11.12|11.07|11.1|11.05|11.15|11.1|11.08|11.03|23
1731253500000|2024-11-10 15:45:00|11.11|11.06|11.12|11.07|11.13|11.08|11.11|11.06|40
1731253800000|2024-11-10 15:50:00|11.11|11.06|11.1|11.05|11.12|11.07|11.08|11.03|20
1731254100000|2024-11-10 15:55:00|11.09|11.04|11.13|11.08|11.13|11.08|11.09|11.04|13
1731254400000|2024-11-10 16:00:00|11.12|11.07|11.12|11.07|11.15|11.1|11.1|11.05|25
1731254700000|2024-11-10 16:05:00|11.11|11.06|11.08|11.03|11.11|11.06|11.07|11.02|16
1731255000000|2024-11-10 16:10:00|11.09|11.04|11.08|11.03|11.1|11.05|11.07|11.02|20
1731255300000|2024-11-10 16:15:00|11.07|11.02|11.05|11|11.08|11.03|11.04|10.99|19
1731255600000|2024-11-10 16:20:00|11.04|10.99|11.06|11.01|11.06|11.01|11.03|10.98|65
1731255900000|2024-11-10 16:25:00|11.05|11|11.1|11.05|11.1|11.05|11.05|11|20
1731256200000|2024-11-10 16:30:00|11.09|11.04|11.12|11.07|11.12|11.07|11.09|11.04|26
1731256500000|2024-11-10 16:35:00|11.11|11.06|11.11|11.06|11.11|11.06|11.09|11.04|23
1731256800000|2024-11-10 16:40:00|11.1|11.05|11.1|11.05|11.11|11.06|11.09|11.04|51
1731257100000|2024-11-10 16:45:00|11.11|11.06|11.09|11.04|11.12|11.07|11.09|11.04|49
1731257400000|2024-11-10 16:50:00|11.1|11.05|11.14|11.09|11.14|11.09|11.09|11.04|21
1731257700000|2024-11-10 16:55:00|11.13|11.08|11.16|11.11|11.17|11.12|11.13|11.08|16
1731258000000|2024-11-10 17:00:00|11.17|11.12|11.15|11.1|11.18|11.13|11.15|11.1|45
1731258300000|2024-11-10 17:05:00|11.16|11.11|11.17|11.12|11.17|11.12|11.13|11.08|22
1731258600000|2024-11-10 17:10:00|11.18|11.13|11.17|11.12|11.18|11.13|11.15|11.1|20
1731258900000|2024-11-10 17:15:00|11.16|11.11|11.17|11.12|11.18|11.13|11.14|11.09|24
1731259200000|2024-11-10 17:20:00|11.16|11.11|11.19|11.14|11.19|11.14|11.16|11.11|12
1731259500000|2024-11-10 17:25:00|11.18|11.13|11.19|11.14|11.19|11.14|11.18|11.13|10
1731259800000|2024-11-10 17:30:00|11.2|11.15|11.21|11.16|11.22|11.17|11.19|11.14|10
1731260100000|2024-11-10 17:35:00|11.22|11.17|11.2|11.15|11.22|11.17|11.2|11.15|23
1731260400000|2024-11-10 17:40:00|11.19|11.14|11.2|11.15|11.2|11.15|11.19|11.14|12
1731260700000|2024-11-10 17:45:00|11.19|11.14|11.21|11.16|11.22|11.17|11.18|11.13|17
1731261000000|2024-11-10 17:50:00|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|22
1731261300000|2024-11-10 17:55:00|11.2|11.15|11.14|11.09|11.21|11.16|11.14|11.09|21
1731261600000|2024-11-10 18:00:00|11.15|11.1|11.15|11.1|11.17|11.12|11.14|11.09|29
1731261900000|2024-11-10 18:05:00|11.14|11.09|11.19|11.14|11.21|11.16|11.14|11.09|24
1731262200000|2024-11-10 18:10:00|11.18|11.13|11.17|11.12|11.2|11.15|11.17|11.12|46
1731262500000|2024-11-10 18:15:00|11.18|11.13|11.17|11.12|11.19|11.14|11.17|11.12|20
1731262800000|2024-11-10 18:20:00|11.16|11.11|11.2|11.15|11.21|11.16|11.16|11.11|33
1731263100000|2024-11-10 18:25:00|11.21|11.16|11.21|11.16|11.22|11.17|11.2|11.15|43
1731263400000|2024-11-10 18:30:00|11.2|11.15|11.2|11.15|11.22|11.17|11.19|11.14|41
1731263700000|2024-11-10 18:35:00|11.21|11.16|11.18|11.13|11.22|11.17|11.18|11.13|16
1731264000000|2024-11-10 18:40:00|11.17|11.12|11.18|11.13|11.19|11.14|11.16|11.11|18
1731264300000|2024-11-10 18:45:00|11.19|11.14|11.22|11.17|11.22|11.17|11.19|11.14|12
1731264600000|2024-11-10 18:50:00|11.21|11.16|11.2|11.15|11.22|11.17|11.2|11.15|10
1731264900000|2024-11-10 18:55:00|11.19|11.14|11.15|11.1|11.19|11.14|11.14|11.09|31
1731265200000|2024-11-10 19:00:00|11.14|11.09|11.21|11.16|11.21|11.16|11.13|11.08|30
1731265500000|2024-11-10 19:05:00|11.22|11.17|11.23|11.18|11.24|11.19|11.2|11.15|32
1731265800000|2024-11-10 19:10:00|11.24|11.19|11.19|11.14|11.24|11.19|11.19|11.14|40
1731266100000|2024-11-10 19:15:00|11.18|11.13|11.14|11.09|11.19|11.14|11.1|11.05|43
1731266400000|2024-11-10 19:20:00|11.13|11.08|11.15|11.1|11.15|11.1|11.11|11.06|37
1731266700000|2024-11-10 19:25:00|11.14|11.09|11.15|11.1|11.15|11.1|11.1|11.05|32
1731267000000|2024-11-10 19:30:00|11.16|11.11|11.2|11.15|11.21|11.16|11.16|11.11|21
1731267300000|2024-11-10 19:35:00|11.19|11.14|11.15|11.1|11.2|11.15|11.14|11.09|53
1731267600000|2024-11-10 19:40:00|11.16|11.11|11.09|11.04|11.19|11.14|11.09|11.04|48
1731267900000|2024-11-10 19:45:00|11.1|11.05|11.03|10.98|11.1|11.05|10.97|10.92|94
1731268200000|2024-11-10 19:50:00|11.02|10.97|11.05|11|11.07|11.02|11.01|10.96|54
1731268500000|2024-11-10 19:55:00|11.06|11.01|11.05|11|11.07|11.02|11.02|10.97|28
1731268800000|2024-11-10 20:00:00|11.04|10.99|11.01|10.96|11.04|10.99|10.99|10.94|42
1731269100000|2024-11-10 20:05:00|11.02|10.97|10.95|10.9|11.02|10.97|10.94|10.89|30
1731269400000|2024-11-10 20:10:00|10.96|10.91|10.88|10.83|10.97|10.92|10.88|10.83|41
1731269700000|2024-11-10 20:15:00|10.89|10.84|10.89|10.84|10.91|10.86|10.85|10.8|39
1731270000000|2024-11-10 20:20:00|10.9|10.85|10.91|10.86|10.93|10.88|10.89|10.84|32
1731270300000|2024-11-10 20:25:00|10.92|10.87|10.88|10.83|10.93|10.88|10.88|10.83|23
1731270600000|2024-11-10 20:30:00|10.89|10.84|10.89|10.84|10.94|10.89|10.88|10.83|35
1731270900000|2024-11-10 20:35:00|10.9|10.85|10.95|10.7|11.01|10.86|10.89|10.7|51
1731271200000|2024-11-10 20:40:00|10.94|10.69|10.91|10.66|10.95|10.7|10.9|10.65|24
1731271500000|2024-11-10 20:45:00|10.92|10.67|10.88|10.63|10.93|10.68|10.84|10.59|59
1731271800000|2024-11-10 20:50:00|10.87|10.62|10.83|10.58|10.89|10.64|10.83|10.58|31
1731272100000|2024-11-10 20:55:00|10.84|10.59|10.83|10.58|10.87|10.62|10.82|10.57|54
1731272400000|2024-11-10 21:00:00|10.84|10.59|10.72|10.47|10.85|10.6|10.71|10.46|53
1731272700000|2024-11-10 21:05:00|10.73|10.48|10.68|10.43|10.77|10.52|10.67|10.42|62
1731273000000|2024-11-10 21:10:00|10.69|10.44|10.72|10.47|10.73|10.48|10.6|10.35|94
1731273300000|2024-11-10 21:15:00|10.73|10.48|10.84|10.59|10.85|10.6|10.73|10.48|66
1731273600000|2024-11-10 21:20:00|10.83|10.58|10.82|10.57|10.84|10.59|10.8|10.55|56
1731273900000|2024-11-10 21:25:00|10.83|10.58|10.83|10.58|10.84|10.59|10.82|10.57|53
1731274200000|2024-11-10 21:30:00|10.82|10.57|10.82|10.57|10.84|10.59|10.81|10.56|119
1731274500000|2024-11-10 21:35:00|10.83|10.58|10.83|10.58|10.84|10.59|10.8|10.55|19
1731274800000|2024-11-10 21:40:00|10.82|10.57|10.85|10.6|10.86|10.61|10.82|10.57|26
1731275100000|2024-11-10 21:45:00|10.86|10.61|10.9|10.65|10.91|10.66|10.85|10.6|113
1731275400000|2024-11-10 21:50:00|10.91|10.66|10.94|10.69|10.94|10.69|10.89|10.64|166
1731275700000|2024-11-10 21:55:00|10.93|10.68|10.93|10.68|10.94|10.69|10.9|10.65|83
1731276000000|2024-11-10 22:00:00|10.92|10.67|10.94|10.69|10.95|10.7|10.92|10.67|7
1731276300000|2024-11-10 22:05:00|10.93|10.68|10.84|10.79|10.93|10.8|10.81|10.66|48
1731276600000|2024-11-10 22:10:00|10.83|10.78|10.85|10.8|10.85|10.8|10.83|10.78|5
1731276900000|2024-11-10 22:15:00|10.86|10.81|10.87|10.82|10.87|10.82|10.85|10.8|8
1731277200000|2024-11-10 22:20:00|10.88|10.83|10.94|10.89|10.95|10.9|10.88|10.83|29
1731277500000|2024-11-10 22:25:00|10.95|10.9|10.85|10.8|10.95|10.9|10.84|10.79|79
1731277800000|2024-11-10 22:30:00|10.84|10.79|10.79|10.74|10.87|10.82|10.78|10.73|36
1731278100000|2024-11-10 22:35:00|10.78|10.73|10.77|10.72|10.81|10.76|10.75|10.7|38
1731278400000|2024-11-10 22:40:00|10.76|10.71|10.74|10.69|10.76|10.71|10.74|10.69|9
1731278700000|2024-11-10 22:45:00|10.75|10.7|10.79|10.74|10.79|10.74|10.75|10.7|9
1731279000000|2024-11-10 22:50:00|10.8|10.75|10.83|10.78|10.83|10.78|10.8|10.75|6
1731279300000|2024-11-10 22:55:00|10.84|10.79|10.85|10.8|10.87|10.82|10.84|10.79|8
1731279600000|2024-11-10 23:00:00|10.86|10.81|10.86|10.81|10.86|10.81|10.83|10.78|17
1731280200000|2024-11-10 23:10:00|10.88|10.83|10.85|10.8|10.88|10.83|10.84|10.79|18
1731280500000|2024-11-10 23:15:00|10.86|10.81|10.88|10.83|10.89|10.84|10.85|10.8|17
1731280800000|2024-11-10 23:20:00|10.89|10.84|10.87|10.82|10.9|10.85|10.86|10.81|11
1731281100000|2024-11-10 23:25:00|10.86|10.81|10.86|10.81|10.87|10.82|10.85|10.8|9
1731281400000|2024-11-10 23:30:00|10.85|10.8|10.86|10.81|10.86|10.81|10.83|10.78|10
1731281700000|2024-11-10 23:35:00|10.87|10.82|10.83|10.78|10.87|10.82|10.83|10.78|11
1731282000000|2024-11-10 23:40:00|10.82|10.77|10.83|10.78|10.85|10.8|10.79|10.74|30
1731282300000|2024-11-10 23:45:00|10.82|10.77|10.84|10.79|10.85|10.8|10.82|10.77|21
1731282600000|2024-11-10 23:50:00|10.85|10.8|10.88|10.83|10.88|10.83|10.83|10.78|18
1731282900000|2024-11-10 23:55:00|10.87|10.82|10.86|10.81|10.87|10.82|10.86|10.81|12
1731283200000|2024-11-11 00:00:00|10.85|10.8|10.87|10.82|10.87|10.82|10.81|10.76|41
1731283500000|2024-11-11 00:05:00|10.86|10.81|10.86|10.81|10.88|10.83|10.84|10.79|31
1731283800000|2024-11-11 00:10:00|10.85|10.8|10.87|10.82|10.88|10.83|10.82|10.77|25
1731284100000|2024-11-11 00:15:00|10.88|10.83|10.91|10.86|10.92|10.87|10.88|10.83|26
1731284700000|2024-11-11 00:25:00|10.93|10.88|10.95|10.9|10.96|10.91|10.93|10.88|4
1731285000000|2024-11-11 00:30:00|10.96|10.91|10.96|10.91|10.97|10.92|10.93|10.88|27
1731285300000|2024-11-11 00:35:00|10.95|10.9|10.95|10.9|10.95|10.9|10.94|10.89|7
1731285900000|2024-11-11 00:45:00|10.96|10.91|10.91|10.86|10.96|10.91|10.91|10.86|20
1731286200000|2024-11-11 00:50:00|10.92|10.87|10.98|10.93|10.98|10.93|10.92|10.87|19
1731286500000|2024-11-11 00:55:00|10.99|10.94|10.98|10.93|11|10.95|10.95|10.9|22
1731286800000|2024-11-11 01:00:00|10.97|10.92|10.94|10.89|10.98|10.93|10.93|10.88|24
1731287100000|2024-11-11 01:05:00|10.93|10.88|10.93|10.88|10.94|10.89|10.9|10.85|21
1731287400000|2024-11-11 01:10:00|10.92|10.87|10.94|10.89|10.94|10.89|10.91|10.86|13
1731288000000|2024-11-11 01:20:00|10.96|10.91|10.96|10.91|10.98|10.93|10.95|10.9|19
1731288300000|2024-11-11 01:25:00|10.95|10.9|10.97|10.92|10.98|10.93|10.95|10.9|19
1731288600000|2024-11-11 01:30:00|10.98|10.93|10.97|10.92|11|10.95|10.97|10.92|12
1731288900000|2024-11-11 01:35:00|10.98|10.93|11.01|10.96|11.02|10.97|10.98|10.93|12
1731289200000|2024-11-11 01:40:00|11|10.95|11.01|10.96|11.01|10.96|10.98|10.93|28
1731289500000|2024-11-11 01:45:00|11|10.95|11|10.95|11|10.95|10.99|10.94|15
1731289800000|2024-11-11 01:50:00|10.99|10.94|11|10.95|11.03|10.98|10.99|10.94|18
1731290100000|2024-11-11 01:55:00|10.99|10.94|10.95|10.9|10.99|10.94|10.94|10.89|21
1731290400000|2024-11-11 02:00:00|10.94|10.89|10.95|10.9|10.96|10.91|10.91|10.86|24
1731290700000|2024-11-11 02:05:00|10.94|10.89|10.95|10.9|10.95|10.9|10.92|10.87|16
1731291000000|2024-11-11 02:10:00|10.96|10.91|10.97|10.92|10.99|10.94|10.95|10.9|22
1731291300000|2024-11-11 02:15:00|10.96|10.91|10.96|10.91|10.98|10.93|10.96|10.91|11
1731291600000|2024-11-11 02:20:00|10.97|10.92|10.99|10.94|10.99|10.94|10.96|10.91|5
1731291900000|2024-11-11 02:25:00|11|10.95|11.01|10.96|11.03|10.98|11|10.95|16
1731292200000|2024-11-11 02:30:00|11|10.95|11.03|10.98|11.03|10.98|11|10.95|12
1731292500000|2024-11-11 02:35:00|11.02|10.97|11.05|11|11.06|11.01|11.02|10.97|20
1731292800000|2024-11-11 02:40:00|11.04|10.99|11.05|11|11.05|11|11.03|10.98|12
1731293400000|2024-11-11 02:50:00|11.08|11.03|11.08|11.03|11.08|11.03|11.06|11.01|17
1731293700000|2024-11-11 02:55:00|11.07|11.02|11.08|11.03|11.09|11.04|11.07|11.02|22
1731294000000|2024-11-11 03:00:00|11.07|11.02|11.05|11|11.08|11.03|11.05|11|9
1731294300000|2024-11-11 03:05:00|11.06|11.01|11.08|11.03|11.08|11.03|11.05|11|25
1731294600000|2024-11-11 03:10:00|11.07|11.02|11.05|11|11.07|11.02|11.05|11|9
1731294900000|2024-11-11 03:15:00|11.06|11.01|11.03|10.98|11.06|11.01|11.03|10.98|14
1731295200000|2024-11-11 03:20:00|11.02|10.97|11.15|11.1|11.15|11.1|11.02|10.97|26
1731295500000|2024-11-11 03:25:00|11.14|11.09|11.12|11.07|11.16|11.11|11.12|11.07|17
1731295800000|2024-11-11 03:30:00|11.13|11.08|11.13|11.08|11.15|11.1|11.13|11.08|5
1731296100000|2024-11-11 03:35:00|11.14|11.09|11.14|11.09|11.16|11.11|11.13|11.08|13
1731296400000|2024-11-11 03:40:00|11.13|11.08|11.15|11.1|11.17|11.12|11.13|11.08|25
1731296700000|2024-11-11 03:45:00|11.16|11.11|11.18|11.13|11.18|11.13|11.15|11.1|23
1731297000000|2024-11-11 03:50:00|11.19|11.14|11.21|11.16|11.22|11.17|11.19|11.14|19
1731297300000|2024-11-11 03:55:00|11.22|11.17|11.22|11.17|11.22|11.17|11.2|11.15|5
1731297600000|2024-11-11 04:00:00|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|5
1731297900000|2024-11-11 04:05:00|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|2
1731298200000|2024-11-11 04:10:00|11.22|11.17|11.22|11.17|11.22|11.17|11.21|11.16|5
1731298500000|2024-11-11 04:15:00|11.21|11.16|11.21|11.16|11.21|11.16|11.21|11.16|1
1731298800000|2024-11-11 04:20:00|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|6
1731299100000|2024-11-11 04:25:00|11.2|11.15|11.15|11.1|11.2|11.15|11.15|11.1|12
1731299400000|2024-11-11 04:30:00|11.14|11.09|11.17|11.12|11.17|11.12|11.13|11.08|10
1731299700000|2024-11-11 04:35:00|11.2|11.15|11.22|11.17|11.22|11.17|11.2|11.15|2
1731300000000|2024-11-11 04:40:00|11.21|11.16|11.22|11.17|11.23|11.18|11.21|11.16|6
1731300300000|2024-11-11 04:45:00|11.21|11.16|11.21|11.16|11.22|11.17|11.21|11.16|5
1731300600000|2024-11-11 04:50:00|11.22|11.17|11.21|11.16|11.22|11.17|11.21|11.16|6
1731300900000|2024-11-11 04:55:00|11.2|11.15|11.2|11.15|11.2|11.15|11.2|11.15|1
1731301200000|2024-11-11 05:00:00|11.21|11.16|11.2|11.15|11.22|11.17|11.17|11.12|10
1731301500000|2024-11-11 05:05:00|11.19|11.14|11.17|11.12|11.19|11.14|11.16|11.11|9
1731301800000|2024-11-11 05:10:00|11.18|11.13|11.16|11.11|11.19|11.14|11.15|11.1|9
1731302100000|2024-11-11 05:15:00|11.15|11.1|11.09|11.04|11.16|11.11|11.08|11.03|27
1731302400000|2024-11-11 05:20:00|11.08|11.03|11.05|11|11.11|11.06|11.05|11|24
1731302700000|2024-11-11 05:25:00|11.04|10.99|10.99|10.94|11.04|10.99|10.96|10.91|38
1731303000000|2024-11-11 05:30:00|11|10.95|10.98|10.93|11.03|10.98|10.95|10.9|44
1731303300000|2024-11-11 05:35:00|10.99|10.94|10.94|10.89|11.01|10.96|10.93|10.88|42
1731303600000|2024-11-11 05:40:00|10.95|10.9|10.92|10.87|10.98|10.93|10.9|10.85|48
1731303900000|2024-11-11 05:45:00|10.93|10.88|10.95|10.9|10.95|10.9|10.93|10.88|5
1731304200000|2024-11-11 05:50:00|10.87|10.82|10.83|10.78|10.87|10.82|10.83|10.78|15
1731304500000|2024-11-11 05:55:00|10.84|10.79|10.84|10.79|10.84|10.79|10.82|10.77|7
1731304800000|2024-11-11 06:00:00|10.85|10.8|10.91|10.86|10.93|10.88|10.84|10.79|27
1731305100000|2024-11-11 06:05:00|10.92|10.87|10.89|10.84|10.93|10.88|10.89|10.84|30
1731305400000|2024-11-11 06:10:00|10.9|10.85|10.86|10.81|10.9|10.85|10.86|10.81|23
1731305700000|2024-11-11 06:15:00|10.85|10.8|10.83|10.78|10.85|10.8|10.83|10.78|7
1731306000000|2024-11-11 06:20:00|10.82|10.77|10.84|10.79|10.84|10.79|10.8|10.75|8
1731306300000|2024-11-11 06:25:00|10.85|10.8|10.89|10.84|10.91|10.86|10.85|10.8|21
1731306600000|2024-11-11 06:30:00|10.9|10.85|10.9|10.85|10.92|10.87|10.88|10.83|29
1731306900000|2024-11-11 06:35:00|10.91|10.86|10.88|10.83|10.91|10.86|10.83|10.78|29
1731307200000|2024-11-11 06:40:00|10.87|10.82|10.81|10.76|10.88|10.83|10.81|10.76|27
1731307500000|2024-11-11 06:45:00|10.82|10.77|10.86|10.81|10.86|10.81|10.82|10.77|31
1731307800000|2024-11-11 06:50:00|10.85|10.8|10.85|10.8|10.87|10.82|10.83|10.78|19
1731308100000|2024-11-11 06:55:00|10.86|10.81|10.86|10.81|10.86|10.81|10.84|10.79|23
1731308400000|2024-11-11 07:00:00|10.85|10.8|10.85|10.8|10.87|10.82|10.83|10.78|27
1731308700000|2024-11-11 07:05:00|10.84|10.79|10.84|10.79|10.87|10.82|10.81|10.76|23
1731309000000|2024-11-11 07:10:00|10.85|10.8|10.87|10.82|10.87|10.82|10.85|10.8|9
1731309300000|2024-11-11 07:15:00|10.86|10.81|10.85|10.8|10.86|10.81|10.82|10.77|20
1731309600000|2024-11-11 07:20:00|10.86|10.81|10.82|10.77|10.86|10.81|10.78|10.73|47
1731309900000|2024-11-11 07:25:00|10.81|10.76|10.79|10.74|10.82|10.77|10.78|10.73|21
1731310200000|2024-11-11 07:30:00|10.8|10.75|10.81|10.76|10.82|10.77|10.77|10.72|38
1731310500000|2024-11-11 07:35:00|10.8|10.75|10.83|10.78|10.83|10.78|10.8|10.75|16
1731310800000|2024-11-11 07:40:00|10.84|10.79|10.86|10.81|10.86|10.81|10.82|10.77|7
1731311400000|2024-11-11 07:50:00|10.88|10.83|10.91|10.86|10.92|10.87|10.88|10.83|14
1731311700000|2024-11-11 07:55:00|10.92|10.87|10.93|10.88|10.93|10.88|10.91|10.86|6
1731312000000|2024-11-11 08:00:00|10.92|10.87|10.95|10.9|10.96|10.91|10.92|10.87|12
1731312300000|2024-11-11 08:05:00|10.94|10.89|10.95|10.9|10.95|10.9|10.92|10.87|18
1731312600000|2024-11-11 08:10:00|10.94|10.89|10.94|10.89|10.95|10.9|10.93|10.88|13
1731312900000|2024-11-11 08:15:00|10.95|10.9|10.94|10.89|10.95|10.9|10.93|10.88|10
1731313200000|2024-11-11 08:20:00|10.93|10.88|10.93|10.88|10.93|10.88|10.93|10.88|1
1731313500000|2024-11-11 08:25:00|10.92|10.87|10.91|10.86|10.92|10.87|10.91|10.86|2
1731313800000|2024-11-11 08:30:00|10.9|10.85|10.92|10.87|10.92|10.87|10.88|10.83|9
1731314100000|2024-11-11 08:35:00|10.93|10.88|10.92|10.87|10.93|10.88|10.92|10.87|4
1731314400000|2024-11-11 08:40:00|10.93|10.88|10.95|10.9|10.95|10.9|10.93|10.88|3
1731314700000|2024-11-11 08:45:00|10.94|10.89|10.95|10.9|10.96|10.91|10.94|10.89|8
1731315300000|2024-11-11 08:55:00|10.94|10.89|10.94|10.89|10.94|10.89|10.94|10.89|1
1731315600000|2024-11-11 09:00:00|10.93|10.88|10.91|10.86|10.94|10.89|10.89|10.84|17
1731315900000|2024-11-11 09:05:00|10.9|10.85|10.9|10.85|10.91|10.86|10.9|10.85|3
1731316200000|2024-11-11 09:10:00|10.92|10.87|10.95|10.9|10.95|10.9|10.92|10.87|3
1731316500000|2024-11-11 09:15:00|10.94|10.89|10.94|10.89|10.95|10.9|10.92|10.87|25
1731316800000|2024-11-11 09:20:00|10.93|10.88|10.95|10.9|10.95|10.9|10.92|10.87|15
1731317100000|2024-11-11 09:25:00|10.94|10.89|10.93|10.88|10.95|10.9|10.93|10.88|8
1731317400000|2024-11-11 09:30:00|10.92|10.87|10.94|10.89|10.94|10.89|10.89|10.84|15
1731317700000|2024-11-11 09:35:00|10.93|10.88|10.92|10.87|10.93|10.88|10.91|10.86|12
1731318000000|2024-11-11 09:40:00|10.91|10.86|10.91|10.86|10.92|10.87|10.91|10.86|11
1731318300000|2024-11-11 09:45:00|10.9|10.85|10.95|10.9|10.96|10.91|10.9|10.85|10
1731318600000|2024-11-11 09:50:00|10.96|10.91|10.95|10.9|10.96|10.91|10.95|10.9|4
1731318900000|2024-11-11 09:55:00|10.96|10.91|10.95|10.9|10.96|10.91|10.94|10.89|14
1731319200000|2024-11-11 10:00:00|10.94|10.89|10.94|10.89|10.95|10.9|10.94|10.89|3
1731319500000|2024-11-11 10:05:00|10.95|10.9|10.96|10.91|10.96|10.91|10.95|10.9|4
1731319800000|2024-11-11 10:10:00|10.97|10.92|10.97|10.92|10.98|10.93|10.94|10.89|19
1731320100000|2024-11-11 10:15:00|10.96|10.91|11|10.95|11|10.95|10.95|10.9|15
1731320400000|2024-11-11 10:20:00|11.01|10.96|10.98|10.93|11.03|10.98|10.98|10.93|24
1731320700000|2024-11-11 10:25:00|10.97|10.92|11|10.95|11.01|10.96|10.96|10.91|26
1731321000000|2024-11-11 10:30:00|10.99|10.94|10.97|10.92|10.99|10.94|10.96|10.91|27
1731321300000|2024-11-11 10:35:00|10.98|10.93|11.02|10.97|11.03|10.98|10.98|10.93|27
1731321600000|2024-11-11 10:40:00|11.03|10.98|11.04|10.99|11.04|10.99|11.02|10.97|14
1731321900000|2024-11-11 10:45:00|11.03|10.98|11.04|10.99|11.05|11|11.03|10.98|10
1731322500000|2024-11-11 10:55:00|11.05|11|11.08|11.03|11.09|11.04|11.05|11|26
1731322800000|2024-11-11 11:00:00|11.09|11.04|11.07|11.02|11.09|11.04|11.05|11|13
1731323100000|2024-11-11 11:05:00|11.08|11.03|11.07|11.02|11.08|11.03|11.06|11.01|8
1731323400000|2024-11-11 11:10:00|11.06|11.01|11.07|11.02|11.08|11.03|11.06|11.01|26
1731323700000|2024-11-11 11:15:00|11.06|11.01|11.06|11.01|11.07|11.02|11.05|11|15
1731324000000|2024-11-11 11:20:00|11.05|11|11.06|11.01|11.06|11.01|11.05|11|4
1731324900000|2024-11-11 11:35:00|11.07|11.02|11.07|11.02|11.08|11.03|11.04|10.99|61
1731325200000|2024-11-11 11:40:00|11.08|11.03|11.08|11.03|11.09|11.04|11.07|11.02|5
1731325500000|2024-11-11 11:45:00|11.09|11.04|11.08|11.03|11.09|11.04|11.08|11.03|4
1731325800000|2024-11-11 11:50:00|11.09|11.04|11.09|11.04|11.1|11.05|11.08|11.03|7
1731326100000|2024-11-11 11:55:00|11.08|11.03|11.08|11.03|11.08|11.03|11.07|11.02|5
1731326400000|2024-11-11 12:00:00|11.09|11.04|11.09|11.04|11.09|11.04|11.07|11.02|13
1731326700000|2024-11-11 12:05:00|11.08|11.03|11.1|11.05|11.1|11.05|11.07|11.02|19
1731327000000|2024-11-11 12:10:00|11.09|11.04|11.11|11.06|11.13|11.08|11.09|11.04|13
1731327300000|2024-11-11 12:15:00|11.1|11.05|11.04|10.99|11.11|11.06|11.04|10.99|35
1731327600000|2024-11-11 12:20:00|11.03|10.98|10.97|10.92|11.03|10.98|10.96|10.91|29
1731327900000|2024-11-11 12:25:00|10.98|10.93|11.06|11.01|11.07|11.02|10.97|10.92|37
1731328200000|2024-11-11 12:30:00|11.07|11.02|11.06|11.01|11.07|11.02|11.05|11|36
1731328500000|2024-11-11 12:35:00|11.05|11|11.04|10.99|11.07|11.02|11.04|10.99|36
1731328800000|2024-11-11 12:40:00|11.05|11|11.06|11.01|11.07|11.02|11.04|10.99|30
1731329100000|2024-11-11 12:45:00|11.05|11|11.04|10.99|11.07|11.02|11.03|10.98|68
1731329400000|2024-11-11 12:50:00|11.03|10.98|11.04|10.99|11.05|11|11.02|10.97|14
1731329700000|2024-11-11 12:55:00|11.03|10.98|11.01|10.96|11.03|10.98|11.01|10.96|9
1731330000000|2024-11-11 13:00:00|11.02|10.97|10.96|10.91|11.02|10.97|10.95|10.9|36
1731330300000|2024-11-11 13:05:00|10.95|10.9|10.97|10.92|10.98|10.93|10.95|10.9|61
1731330600000|2024-11-11 13:10:00|10.96|10.91|10.93|10.88|10.97|10.92|10.92|10.87|18
1731330900000|2024-11-11 13:15:00|10.94|10.89|10.92|10.87|10.94|10.89|10.9|10.85|13
1731331200000|2024-11-11 13:20:00|10.93|10.88|10.98|10.93|10.98|10.93|10.93|10.88|18
1731331500000|2024-11-11 13:25:00|10.97|10.92|10.99|10.94|11|10.95|10.97|10.92|23
1731331800000|2024-11-11 13:30:00|11|10.95|10.97|10.92|11|10.95|10.95|10.9|26
1731332100000|2024-11-11 13:35:00|10.96|10.91|10.95|10.9|10.97|10.92|10.94|10.89|28
1731332700000|2024-11-11 13:45:00|10.94|10.89|10.93|10.88|10.94|10.89|10.9|10.85|21
1731333000000|2024-11-11 13:50:00|10.92|10.87|10.92|10.87|10.93|10.88|10.92|10.87|5
1731333300000|2024-11-11 13:55:00|10.91|10.86|10.91|10.86|10.92|10.87|10.89|10.84|33
1731333900000|2024-11-11 14:05:00|10.92|10.87|10.95|10.9|10.96|10.91|10.92|10.87|26
1731334200000|2024-11-11 14:10:00|10.94|10.89|10.89|10.84|10.94|10.89|10.89|10.84|56
1731334500000|2024-11-11 14:15:00|10.9|10.85|10.86|10.81|10.91|10.86|10.86|10.81|105
1731334800000|2024-11-11 14:20:00|10.87|10.82|10.84|10.79|10.88|10.83|10.83|10.78|58
1731335100000|2024-11-11 14:25:00|10.85|10.8|10.86|10.81|10.86|10.81|10.85|10.8|8
1731335400000|2024-11-11 14:30:00|10.87|10.82|10.93|10.88|10.96|10.91|10.87|10.82|39
1731335700000|2024-11-11 14:35:00|10.92|10.87|10.91|10.86|10.94|10.89|10.91|10.86|53
1731336000000|2024-11-11 14:40:00|10.9|10.85|10.87|10.82|10.93|10.88|10.86|10.81|42
1731336300000|2024-11-11 14:45:00|10.86|10.81|10.94|10.89|10.94|10.89|10.86|10.81|71
1731336600000|2024-11-11 14:50:00|10.93|10.88|10.95|10.9|10.96|10.91|10.92|10.87|55
1731336900000|2024-11-11 14:55:00|10.96|10.91|10.95|10.9|10.96|10.91|10.93|10.88|22
1731337200000|2024-11-11 15:00:00|10.96|10.91|10.96|10.91|10.96|10.91|10.93|10.88|27
1731338100000|2024-11-11 15:15:00|10.98|10.93|11.06|11.01|11.06|11.01|10.98|10.93|54
1731338400000|2024-11-11 15:20:00|11.05|11|11.07|11.02|11.08|11.03|11.04|10.99|117
1731338700000|2024-11-11 15:25:00|11.08|11.03|11.05|11|11.08|11.03|11.03|10.98|44
1731339000000|2024-11-11 15:30:00|11.04|10.99|11.06|11.01|11.07|11.02|11.04|10.99|31
1731339300000|2024-11-11 15:35:00|11.07|11.02|11.05|11|11.07|11.02|11.05|11|27
1731339600000|2024-11-11 15:40:00|11.06|11.01|11.06|11.01|11.07|11.02|11.05|11|13
1731339900000|2024-11-11 15:45:00|11.08|11.03|11.07|11.02|11.08|11.03|11.06|11.01|20
1731340200000|2024-11-11 15:50:00|11.08|11.03|11.07|11.02|11.08|11.03|11.06|11.01|22
1731340500000|2024-11-11 15:55:00|11.08|11.03|11.07|11.02|11.08|11.03|11.07|11.02|20
1731340800000|2024-11-11 16:00:00|11.06|11.01|11.07|11.02|11.08|11.03|11.06|11.01|24
1731341100000|2024-11-11 16:05:00|11.06|11.01|11.07|11.02|11.09|11.04|11.06|11.01|42
1731341400000|2024-11-11 16:10:00|11.06|11.01|11.08|11.03|11.09|11.04|11.06|11.01|47
1731341700000|2024-11-11 16:15:00|11.08|11.03|11.05|11|11.08|11.03|11.04|10.99|48
1731342000000|2024-11-11 16:20:00|11.06|11.01|11.08|11.03|11.08|11.03|11.05|11|25
1731342300000|2024-11-11 16:25:00|11.07|11.02|11.06|11.01|11.08|11.03|11.04|10.99|56
1731342600000|2024-11-11 16:30:00|11.07|11.02|11.05|11|11.07|11.02|11.05|11|59
1731342900000|2024-11-11 16:35:00|11.06|11.01|11.06|11.01|11.07|11.02|11.04|10.99|97
1731343200000|2024-11-11 16:40:00|11.05|11|11.06|11.01|11.07|11.02|11.05|11|58
1731343500000|2024-11-11 16:45:00|11.07|11.02|11.05|11|11.07|11.02|11.04|10.99|63
1731343800000|2024-11-11 16:50:00|11.04|10.99|11.01|10.96|11.05|11|11|10.95|74
1731344100000|2024-11-11 16:55:00|11.02|10.97|10.98|10.93|11.02|10.97|10.98|10.93|77
1731344400000|2024-11-11 17:00:00|10.99|10.94|11|10.95|11.01|10.96|10.98|10.93|66
1731344700000|2024-11-11 17:05:00|11.01|10.96|11|10.95|11.01|10.96|10.98|10.93|46
1731345000000|2024-11-11 17:10:00|11.02|10.97|11.03|10.98|11.03|10.98|11.02|10.97|24
1731345300000|2024-11-11 17:15:00|11.02|10.97|11.18|11.13|11.25|11.2|11.01|10.96|90
1731345600000|2024-11-11 17:20:00|11.19|11.14|11.27|11.22|11.27|11.22|11.19|11.14|37
1731345900000|2024-11-11 17:25:00|11.28|11.23|11.25|11.2|11.3|11.25|11.23|11.18|44
1731346200000|2024-11-11 17:30:00|11.24|11.19|11.21|11.16|11.26|11.21|11.21|11.16|14
1731346500000|2024-11-11 17:35:00|11.2|11.15|11.2|11.15|11.22|11.17|11.19|11.14|113
1731346800000|2024-11-11 17:40:00|11.19|11.14|11.17|11.12|11.2|11.15|11.17|11.12|97
1731347100000|2024-11-11 17:45:00|11.18|11.13|11.12|11.07|11.18|11.13|11.12|11.07|103
1731347400000|2024-11-11 17:50:00|11.13|11.08|11.16|11.11|11.16|11.11|11.12|11.07|22
1731347700000|2024-11-11 17:55:00|11.15|11.1|11.13|11.08|11.16|11.11|11.12|11.07|15
1731348000000|2024-11-11 18:00:00|11.11|11.06|11.09|11.04|11.12|11.07|11.08|11.03|31
1731348300000|2024-11-11 18:05:00|11.1|11.05|11.12|11.07|11.12|11.07|11.09|11.04|41
1731348600000|2024-11-11 18:10:00|11.11|11.06|11.12|11.07|11.12|11.07|11.09|11.04|32
1731348900000|2024-11-11 18:15:00|11.11|11.06|11.12|11.07|11.12|11.07|11.1|11.05|6
1731349200000|2024-11-11 18:20:00|11.13|11.08|11.12|11.07|11.17|11.12|11.12|11.07|20
1731349500000|2024-11-11 18:25:00|11.11|11.06|11.12|11.07|11.12|11.07|11.08|11.03|18
1731349800000|2024-11-11 18:30:00|11.14|11.09|11.17|11.12|11.17|11.12|11.13|11.08|14
1731350100000|2024-11-11 18:35:00|11.16|11.11|11.2|11.15|11.2|11.15|11.13|11.08|37
1731350400000|2024-11-11 18:40:00|11.19|11.14|11.17|11.12|11.22|11.17|11.17|11.12|27
1731350700000|2024-11-11 18:45:00|11.16|11.11|11.18|11.13|11.2|11.15|11.15|11.1|23
1731351000000|2024-11-11 18:50:00|11.17|11.12|11.19|11.14|11.2|11.15|11.17|11.12|23
1731351300000|2024-11-11 18:55:00|11.18|11.13|11.18|11.13|11.19|11.14|11.17|11.12|17
1731351600000|2024-11-11 19:00:00|11.16|11.11|11.12|11.07|11.17|11.12|11.11|11.06|17
1731351900000|2024-11-11 19:05:00|11.11|11.06|11.16|11.11|11.17|11.12|11.11|11.06|34
1731352200000|2024-11-11 19:10:00|11.15|11.1|11.12|11.07|11.15|11.1|11.09|11.04|26
1731352500000|2024-11-11 19:15:00|11.13|11.08|11.14|11.09|11.16|11.11|11.12|11.07|40
1731352800000|2024-11-11 19:20:00|11.13|11.08|11.11|11.06|11.14|11.09|11.11|11.06|37
1731353100000|2024-11-11 19:25:00|11.12|11.07|11.1|11.05|11.12|11.07|11.09|11.04|43
1731353400000|2024-11-11 19:30:00|11.09|11.04|11.12|11.07|11.12|11.07|11.08|11.03|48
1731353700000|2024-11-11 19:35:00|11.11|11.06|11.11|11.06|11.12|11.07|11.1|11.05|37
1731354000000|2024-11-11 19:40:00|11.12|11.07|11.09|11.04|11.12|11.07|11.09|11.04|22
1731354300000|2024-11-11 19:45:00|11.1|11.05|11.12|11.07|11.12|11.07|11.08|11.03|27
1731354600000|2024-11-11 19:50:00|11.11|11.06|11.1|11.05|11.12|11.07|11.09|11.04|90
1731354900000|2024-11-11 19:55:00|11.11|11.06|11.13|11.08|11.14|11.09|11.1|11.05|47
1731355200000|2024-11-11 20:00:00|11.12|11.07|11.19|11.14|11.21|11.16|11.12|11.07|46
1731355500000|2024-11-11 20:05:00|11.2|11.15|11.21|11.16|11.22|11.17|11.19|11.14|34
1731355800000|2024-11-11 20:10:00|11.22|11.17|11.28|11.23|11.29|11.24|11.22|11.17|27
1731356100000|2024-11-11 20:15:00|11.3|11.25|11.27|11.22|11.32|11.27|11.27|11.22|48
1731356400000|2024-11-11 20:20:00|11.26|11.21|11.25|11.2|11.26|11.21|11.21|11.16|34
1731356700000|2024-11-11 20:25:00|11.24|11.19|11.26|11.21|11.27|11.22|11.23|11.18|31
1731357000000|2024-11-11 20:30:00|11.25|11.2|11.33|11.28|11.33|11.28|11.25|11.2|27
1731357300000|2024-11-11 20:35:00|11.32|11.27|11.39|11.34|11.41|11.36|11.32|11.27|56
1731357600000|2024-11-11 20:40:00|11.4|11.35|11.41|11.36|11.42|11.37|11.38|11.33|76
1731357900000|2024-11-11 20:45:00|11.39|11.34|11.39|11.34|11.42|11.37|11.35|11.3|39
1731358200000|2024-11-11 20:50:00|11.38|11.33|11.37|11.32|11.4|11.35|11.37|11.32|28
1731358500000|2024-11-11 20:55:00|11.36|11.31|11.37|11.32|11.38|11.33|11.32|11.27|14
1731358800000|2024-11-11 21:00:00|11.36|11.31|11.33|11.28|11.36|11.31|11.32|11.27|26
1731359100000|2024-11-11 21:05:00|11.32|11.27|11.33|11.28|11.34|11.29|11.3|11.25|59
1731359400000|2024-11-11 21:10:00|11.32|11.27|11.35|11.3|11.35|11.3|11.31|11.26|18
1731359700000|2024-11-11 21:15:00|11.35|11.3|11.37|11.32|11.38|11.33|11.34|11.29|35
1731360000000|2024-11-11 21:20:00|11.36|11.31|11.35|11.3|11.37|11.32|11.35|11.3|72
1731360300000|2024-11-11 21:25:00|11.36|11.31|11.35|11.3|11.37|11.32|11.34|11.29|30
1731360600000|2024-11-11 21:30:00|11.36|11.31|11.31|11.26|11.36|11.31|11.31|11.26|32
1731360900000|2024-11-11 21:35:00|11.32|11.27|11.32|11.27|11.35|11.3|11.31|11.26|27
1731361200000|2024-11-11 21:40:00|11.33|11.28|11.32|11.27|11.35|11.3|11.32|11.27|21
1731361500000|2024-11-11 21:45:00|11.33|11.28|11.26|11.21|11.33|11.28|11.26|11.21|34
1731361800000|2024-11-11 21:50:00|11.27|11.22|11.28|11.23|11.3|11.25|11.26|11.21|46
1731362100000|2024-11-11 21:55:00|11.29|11.24|11.29|11.24|11.29|11.24|11.27|11.22|21
1731362400000|2024-11-11 22:00:00|11.3|11.25|11.3|11.25|11.3|11.25|11.3|11.25|1
1731362700000|2024-11-11 22:05:00|11.26|11.21|11.25|11.2|11.26|11.21|11.23|11.18|52
1731363000000|2024-11-11 22:10:00|11.24|11.19|11.24|11.19|11.25|11.2|11.23|11.18|127
1731363300000|2024-11-11 22:15:00|11.25|11.2|11.21|11.16|11.25|11.2|11.15|11.1|83
1731363600000|2024-11-11 22:20:00|11.22|11.17|11.18|11.13|11.23|11.18|11.15|11.1|81
1731363900000|2024-11-11 22:25:00|11.19|11.14|11.17|11.12|11.19|11.14|11.13|11.08|35
1731364200000|2024-11-11 22:30:00|11.18|11.13|11.18|11.13|11.2|11.15|11.17|11.12|33
1731364500000|2024-11-11 22:35:00|11.19|11.14|11.21|11.16|11.23|11.18|11.18|11.13|35
1731364800000|2024-11-11 22:40:00|11.22|11.17|11.2|11.15|11.22|11.17|11.2|11.15|63
1731365100000|2024-11-11 22:45:00|11.21|11.16|11.24|11.19|11.24|11.19|11.2|11.15|42
1731365400000|2024-11-11 22:50:00|11.25|11.2|11.28|11.23|11.28|11.23|11.24|11.19|54
1731365700000|2024-11-11 22:55:00|11.27|11.22|11.34|11.29|11.34|11.29|11.27|11.22|46
1731366000000|2024-11-11 23:00:00|11.35|11.3|11.38|11.33|11.38|11.33|11.34|11.29|138
1731366300000|2024-11-11 23:05:00|11.37|11.32|11.34|11.29|11.38|11.33|11.32|11.27|62
1731366600000|2024-11-11 23:10:00|11.33|11.28|11.38|11.33|11.38|11.33|11.33|11.28|38
1731366900000|2024-11-11 23:15:00|11.36|11.31|11.37|11.32|11.37|11.32|11.32|11.27|46
1731367200000|2024-11-11 23:20:00|11.36|11.31|11.4|11.35|11.4|11.35|11.36|11.31|27
1731367500000|2024-11-11 23:25:00|11.39|11.34|11.37|11.32|11.39|11.34|11.35|11.3|23
1731367800000|2024-11-11 23:30:00|11.38|11.33|11.43|11.38|11.47|11.42|11.38|11.33|43
1731368100000|2024-11-11 23:35:00|11.42|11.37|11.47|11.42|11.48|11.43|11.41|11.36|51
1731368400000|2024-11-11 23:40:00|11.46|11.41|11.46|11.41|11.48|11.43|11.44|11.39|25
1731368700000|2024-11-11 23:45:00|11.47|11.42|11.49|11.44|11.49|11.44|11.46|11.41|43
1731369000000|2024-11-11 23:50:00|11.5|11.45|11.49|11.44|11.52|11.47|11.48|11.43|94
1731369300000|2024-11-11 23:55:00|11.48|11.43|11.5|11.45|11.5|11.45|11.45|11.4|41
1731369600000|2024-11-12 00:00:00|11.49|11.44|11.34|11.29|11.49|11.44|11.32|11.27|67
1731369900000|2024-11-12 00:05:00|11.35|11.3|11.36|11.31|11.38|11.33|11.32|11.27|69
1731370200000|2024-11-12 00:10:00|11.35|11.3|11.29|11.24|11.36|11.31|11.29|11.24|53
1731370500000|2024-11-12 00:15:00|11.28|11.23|11.14|11.09|11.31|11.26|11.14|11.09|77
1731370800000|2024-11-12 00:20:00|11.15|11.1|11.24|11.19|11.26|11.21|11.1|11.05|89
1731371100000|2024-11-12 00:25:00|11.25|11.2|11.3|11.25|11.31|11.26|11.23|11.18|48
1731371400000|2024-11-12 00:30:00|11.31|11.26|11.27|11.22|11.32|11.27|11.23|11.18|91
1731371700000|2024-11-12 00:35:00|11.26|11.21|11.25|11.2|11.27|11.22|11.23|11.18|74
1731372000000|2024-11-12 00:40:00|11.24|11.19|11.28|11.23|11.28|11.23|11.21|11.16|137
1731372300000|2024-11-12 00:45:00|11.29|11.24|11.35|11.3|11.36|11.31|11.28|11.23|93
1731372600000|2024-11-12 00:50:00|11.36|11.31|11.38|11.33|11.38|11.33|11.35|11.3|101
1731372900000|2024-11-12 00:55:00|11.39|11.34|11.38|11.33|11.4|11.35|11.37|11.32|134
1731373200000|2024-11-12 01:00:00|11.37|11.32|11.36|11.31|11.38|11.33|11.31|11.26|90
1731373500000|2024-11-12 01:05:00|11.37|11.32|11.36|11.31|11.37|11.32|11.33|11.28|96
1731373800000|2024-11-12 01:10:00|11.37|11.32|11.47|11.42|11.47|11.42|11.36|11.31|89
1731374100000|2024-11-12 01:15:00|11.45|11.4|11.5|11.45|11.51|11.46|11.45|11.4|40
1731374400000|2024-11-12 01:20:00|11.49|11.44|11.45|11.4|11.51|11.46|11.43|11.38|33
1731374700000|2024-11-12 01:25:00|11.44|11.39|11.49|11.44|11.49|11.44|11.43|11.38|36
1731375000000|2024-11-12 01:30:00|11.5|11.45|11.54|11.49|11.54|11.49|11.48|11.43|49
1731375300000|2024-11-12 01:35:00|11.55|11.5|11.52|11.47|11.56|11.51|11.52|11.47|35
1731375600000|2024-11-12 01:40:00|11.51|11.46|11.48|11.43|11.52|11.47|11.48|11.43|28
1731375900000|2024-11-12 01:45:00|11.49|11.44|11.48|11.43|11.49|11.44|11.47|11.42|20
1731376200000|2024-11-12 01:50:00|11.47|11.42|11.44|11.39|11.48|11.43|11.41|11.36|34
1731376500000|2024-11-12 01:55:00|11.43|11.38|11.41|11.36|11.43|11.38|11.4|11.35|35
1731377100000|2024-11-12 02:05:00|11.43|11.38|11.44|11.39|11.45|11.4|11.42|11.37|30
1731377400000|2024-11-12 02:10:00|11.43|11.38|11.46|11.41|11.47|11.42|11.43|11.38|32
1731377700000|2024-11-12 02:15:00|11.47|11.42|11.47|11.42|11.47|11.42|11.47|11.42|1
1731378000000|2024-11-12 02:20:00|11.45|11.4|11.44|11.39|11.45|11.4|11.41|11.36|14
1731378300000|2024-11-12 02:25:00|11.43|11.38|11.41|11.36|11.46|11.41|11.41|11.36|51
1731378600000|2024-11-12 02:30:00|11.4|11.35|11.37|11.32|11.43|11.38|11.36|11.31|50
1731378900000|2024-11-12 02:35:00|11.38|11.33|11.38|11.33|11.42|11.37|11.36|11.31|57
1731379200000|2024-11-12 02:40:00|11.39|11.34|11.42|11.37|11.44|11.39|11.39|11.34|42
1731379500000|2024-11-12 02:45:00|11.41|11.36|11.41|11.36|11.45|11.4|11.4|11.35|93
1731379800000|2024-11-12 02:50:00|11.42|11.37|11.35|11.3|11.43|11.38|11.35|11.3|114
1731380100000|2024-11-12 02:55:00|11.36|11.31|11.45|11.4|11.46|11.41|11.35|11.3|118
1731380400000|2024-11-12 03:00:00|11.46|11.41|11.42|11.37|11.47|11.42|11.41|11.36|119
1731380700000|2024-11-12 03:05:00|11.43|11.38|11.48|11.43|11.48|11.43|11.42|11.37|68
1731381000000|2024-11-12 03:10:00|11.47|11.42|11.5|11.45|11.5|11.45|11.47|11.42|30
1731381300000|2024-11-12 03:15:00|11.5|11.45|11.51|11.46|11.52|11.47|11.48|11.43|28
1731381600000|2024-11-12 03:20:00|11.5|11.45|11.49|11.44|11.51|11.46|11.48|11.43|38
1731381900000|2024-11-12 03:25:00|11.48|11.43|11.49|11.44|11.51|11.46|11.48|11.43|30
1731382200000|2024-11-12 03:30:00|11.5|11.45|11.5|11.45|11.52|11.47|11.48|11.43|17
1731382500000|2024-11-12 03:35:00|11.49|11.44|11.51|11.46|11.51|11.46|11.48|11.43|23
1731382800000|2024-11-12 03:40:00|11.52|11.47|11.49|11.44|11.52|11.47|11.49|11.44|22
1731383100000|2024-11-12 03:45:00|11.5|11.45|11.48|11.43|11.5|11.45|11.46|11.41|21
1731383400000|2024-11-12 03:50:00|11.49|11.44|11.49|11.44|11.5|11.45|11.47|11.42|19
1731383700000|2024-11-12 03:55:00|11.5|11.45|11.51|11.46|11.51|11.46|11.49|11.44|96
1731384000000|2024-11-12 04:00:00|11.5|11.45|11.51|11.46|11.52|11.47|11.5|11.45|92
1731384300000|2024-11-12 04:05:00|11.5|11.45|11.5|11.45|11.5|11.45|11.49|11.44|47
1731384600000|2024-11-12 04:10:00|11.46|11.41|11.47|11.42|11.47|11.42|11.46|11.41|2
1731384900000|2024-11-12 04:15:00|11.46|11.41|11.46|11.41|11.47|11.42|11.45|11.4|45
1731385200000|2024-11-12 04:20:00|11.47|11.42|11.52|11.47|11.52|11.47|11.47|11.42|102
1731385500000|2024-11-12 04:25:00|11.53|11.48|11.51|11.46|11.53|11.48|11.46|11.41|121
1731385800000|2024-11-12 04:30:00|11.5|11.45|11.52|11.47|11.53|11.48|11.49|11.44|139
1731386100000|2024-11-12 04:35:00|11.51|11.46|11.51|11.46|11.52|11.47|11.49|11.44|115
1731386400000|2024-11-12 04:40:00|11.52|11.47|11.5|11.45|11.52|11.47|11.49|11.44|229
1731386700000|2024-11-12 04:45:00|11.49|11.44|11.51|11.46|11.51|11.46|11.46|11.41|95
1731387000000|2024-11-12 04:50:00|11.52|11.47|11.51|11.46|11.54|11.49|11.5|11.45|154
1731387300000|2024-11-12 04:55:00|11.5|11.45|11.55|11.5|11.55|11.5|11.5|11.45|58
1731387600000|2024-11-12 05:00:00|11.56|11.51|11.51|11.46|11.59|11.54|11.51|11.46|88
1731387900000|2024-11-12 05:05:00|11.5|11.45|11.55|11.5|11.55|11.5|11.49|11.44|48
1731388200000|2024-11-12 05:10:00|11.56|11.51|11.52|11.47|11.56|11.51|11.5|11.45|49
1731388500000|2024-11-12 05:15:00|11.52|11.47|11.62|11.57|11.65|11.6|11.52|11.47|74
1731388800000|2024-11-12 05:20:00|11.61|11.56|11.59|11.54|11.65|11.6|11.59|11.54|33
1731389100000|2024-11-12 05:25:00|11.58|11.53|11.61|11.56|11.62|11.57|11.56|11.51|28
1731389400000|2024-11-12 05:30:00|11.6|11.55|11.51|11.46|11.6|11.55|11.49|11.44|38
1731389700000|2024-11-12 05:35:00|11.5|11.45|11.5|11.45|11.53|11.48|11.48|11.43|53
1731390000000|2024-11-12 05:40:00|11.51|11.46|11.57|11.52|11.57|11.52|11.51|11.46|73
1731390300000|2024-11-12 05:45:00|11.58|11.53|11.62|11.57|11.63|11.58|11.57|11.52|49
1731390600000|2024-11-12 05:50:00|11.63|11.58|11.66|11.61|11.67|11.62|11.61|11.56|42
1731390900000|2024-11-12 05:55:00|11.67|11.62|11.68|11.63|11.68|11.63|11.67|11.62|12
1731391200000|2024-11-12 06:00:00|11.69|11.64|11.69|11.64|11.71|11.66|11.64|11.59|29
1731391500000|2024-11-12 06:05:00|11.74|11.69|11.78|11.73|11.78|11.73|11.74|11.69|43
1731391800000|2024-11-12 06:10:00|11.77|11.72|11.82|11.77|11.82|11.77|11.77|11.72|66
1731392100000|2024-11-12 06:15:00|11.83|11.78|11.72|11.67|11.84|11.79|11.7|11.65|112
1731392400000|2024-11-12 06:20:00|11.71|11.66|11.74|11.69|11.77|11.72|11.71|11.66|70
1731392700000|2024-11-12 06:25:00|11.75|11.7|11.72|11.67|11.79|11.74|11.72|11.67|132
1731393000000|2024-11-12 06:30:00|11.73|11.68|11.79|11.74|11.8|11.75|11.69|11.64|127
1731393300000|2024-11-12 06:35:00|11.78|11.73|11.88|11.83|11.88|11.83|11.78|11.73|69
1731393600000|2024-11-12 06:40:00|11.87|11.82|11.83|11.78|11.89|11.84|11.82|11.77|55
1731393900000|2024-11-12 06:45:00|11.84|11.79|11.84|11.79|11.85|11.8|11.83|11.78|91
1731394200000|2024-11-12 06:50:00|11.85|11.8|11.87|11.82|11.89|11.84|11.83|11.78|55
1731394500000|2024-11-12 06:55:00|11.88|11.83|11.92|11.87|11.92|11.87|11.86|11.81|32
1731394800000|2024-11-12 07:00:00|11.93|11.88|11.98|11.93|11.98|11.93|11.91|11.86|44
1731395100000|2024-11-12 07:05:00|11.99|11.94|12|11.95|12|11.95|11.97|11.92|38
1731395400000|2024-11-12 07:10:00|11.99|11.94|12|11.95|12.02|11.97|11.99|11.94|70
1731395700000|2024-11-12 07:15:00|11.99|11.94|11.99|11.94|12.01|11.96|11.99|11.94|51
1731396000000|2024-11-12 07:20:00|12|11.95|12.01|11.96|12.02|11.97|11.97|11.92|90
1731396300000|2024-11-12 07:25:00|12.02|11.97|12.01|11.96|12.02|11.97|11.97|11.92|98
1731396600000|2024-11-12 07:30:00|12.02|11.97|12.01|11.96|12.02|11.97|11.99|11.94|82
1731396900000|2024-11-12 07:35:00|12.02|11.97|12|11.95|12.05|12|12|11.95|33
1731397200000|2024-11-12 07:40:00|12.01|11.96|12.06|12.01|12.06|12.01|11.99|11.94|74
1731397500000|2024-11-12 07:45:00|12.04|11.99|12.13|12.08|12.14|12.09|12|11.95|33
1731397800000|2024-11-12 07:50:00|12.14|12.09|12.15|12.1|12.16|12.11|12.13|12.08|24
1731398100000|2024-11-12 07:55:00|12.14|12.09|12.17|12.12|12.19|12.14|12.14|12.09|31
1731398400000|2024-11-12 08:00:00|12.18|12.13|12.19|12.14|12.19|12.14|12.17|12.12|4
1731398700000|2024-11-12 08:05:00|12.16|12.11|12.16|12.11|12.19|12.14|12.13|12.08|17
1731399000000|2024-11-12 08:10:00|12.15|12.1|12.25|12.2|12.25|12.2|12.14|12.09|55
1731399300000|2024-11-12 08:15:00|12.26|12.21|12.26|12.21|12.36|12.31|12.2|12.15|82
1731399600000|2024-11-12 08:20:00|12.25|12.2|12.44|12.39|12.49|12.44|12.25|12.2|135
1731399900000|2024-11-12 08:25:00|12.45|12.4|12.56|12.51|12.58|12.53|12.44|12.39|161
1731400200000|2024-11-12 08:30:00|12.55|12.5|12.64|12.59|12.66|12.61|12.51|12.46|150
1731400500000|2024-11-12 08:35:00|12.65|12.6|12.72|12.67|12.84|12.79|12.64|12.59|155
1731400800000|2024-11-12 08:40:00|12.73|12.68|12.62|12.57|12.75|12.7|12.57|12.52|82
1731401100000|2024-11-12 08:45:00|12.63|12.58|12.8|12.75|12.8|12.75|12.62|12.57|121
1731401400000|2024-11-12 08:50:00|12.81|12.76|12.97|12.92|13.07|13.02|12.8|12.75|169
1731401700000|2024-11-12 08:55:00|12.98|12.93|13.05|13|13.11|13.06|12.93|12.88|161
1731402000000|2024-11-12 09:00:00|13.06|13.01|13.25|13.2|13.28|13.23|13.03|12.98|160
1731402300000|2024-11-12 09:05:00|13.26|13.21|12.84|12.79|13.29|13.24|12.79|12.74|152
1731402600000|2024-11-12 09:10:00|12.85|12.8|12.7|12.65|12.87|12.82|12.7|12.65|165
1731402900000|2024-11-12 09:15:00|12.69|12.64|12.6|12.55|12.72|12.67|12.59|12.54|147
1731403200000|2024-11-12 09:20:00|12.61|12.56|12.47|12.42|12.63|12.58|12.44|12.39|96
1731403500000|2024-11-12 09:25:00|12.48|12.43|12.58|12.53|12.59|12.54|12.47|12.42|93
1731403800000|2024-11-12 09:30:00|12.57|12.52|12.58|12.53|12.62|12.57|12.55|12.5|71
1731404100000|2024-11-12 09:35:00|12.57|12.52|12.5|12.45|12.61|12.56|12.49|12.44|84
1731404400000|2024-11-12 09:40:00|12.51|12.46|12.44|12.39|12.52|12.47|12.44|12.39|87
1731404700000|2024-11-12 09:45:00|12.45|12.4|12.22|12.17|12.47|12.42|12.22|12.17|97
1731405000000|2024-11-12 09:50:00|12.21|12.16|12.33|12.28|12.36|12.31|12.21|12.16|119
1731405300000|2024-11-12 09:55:00|12.32|12.27|12.23|12.18|12.4|12.35|12.23|12.18|98
1731405600000|2024-11-12 10:00:00|12.24|12.19|12.21|12.16|12.41|12.36|12.21|12.16|113
1731405900000|2024-11-12 10:05:00|12.1|12.05|12.25|12.2|12.27|12.22|11.95|11.9|87
1731406200000|2024-11-12 10:10:00|12.24|12.19|12.26|12.21|12.36|12.31|12.21|12.16|144
1731406500000|2024-11-12 10:15:00|12.25|12.2|12.33|12.28|12.35|12.3|12.22|12.17|132
1731406800000|2024-11-12 10:20:00|12.34|12.29|12.23|12.18|12.34|12.29|12.17|12.12|109
1731407100000|2024-11-12 10:25:00|12.22|12.17|12.18|12.13|12.22|12.17|12.08|12.03|98
1731407400000|2024-11-12 10:30:00|12.18|12.13|12.07|12.02|12.22|12.17|12.07|12.02|136
1731407700000|2024-11-12 10:35:00|12.08|12.03|11.94|11.89|12.1|12.05|11.94|11.89|155
1731408000000|2024-11-12 10:40:00|11.95|11.9|11.86|11.81|12|11.95|11.84|11.79|146
1731408300000|2024-11-12 10:45:00|11.85|11.8|11.71|11.66|12|11.95|11.71|11.66|181
1731408600000|2024-11-12 10:50:00|11.72|11.67|11.92|11.87|11.93|11.88|11.59|11.54|183
1731408900000|2024-11-12 10:55:00|11.91|11.86|11.95|11.9|12|11.95|11.9|11.85|97
1731409200000|2024-11-12 11:00:00|11.94|11.89|12|11.95|12.03|11.98|11.84|11.79|140
1731409500000|2024-11-12 11:05:00|12.01|11.96|11.98|11.93|12.08|12.03|11.96|11.91|139
1731409800000|2024-11-12 11:10:00|11.99|11.94|12|11.95|12.07|12.02|11.95|11.9|114
1731410100000|2024-11-12 11:15:00|12.01|11.96|12.1|12.05|12.11|12.06|11.97|11.92|87
1731410400000|2024-11-12 11:20:00|12.11|12.06|12.18|12.13|12.18|12.13|12.08|12.03|58
1731410700000|2024-11-12 11:25:00|12.17|12.12|12.17|12.12|12.18|12.13|12.08|12.03|82
1731411000000|2024-11-12 11:30:00|12.18|12.13|12.18|12.13|12.19|12.14|12.14|12.09|70
1731411300000|2024-11-12 11:35:00|12.17|12.12|12.19|12.14|12.25|12.2|12.16|12.11|57
1731411600000|2024-11-12 11:40:00|12.2|12.15|12.1|12.05|12.22|12.17|12.1|12.05|48
1731411900000|2024-11-12 11:45:00|12.12|12.07|12.08|12.03|12.12|12.07|12.06|12.01|125
1731412200000|2024-11-12 11:50:00|12.07|12.02|12.01|11.96|12.12|12.07|12|11.95|137
1731412500000|2024-11-12 11:55:00|12.02|11.97|12.02|11.97|12.07|12.02|11.98|11.93|101
1731412800000|2024-11-12 12:00:00|12.01|11.96|12.05|12|12.06|12.01|11.92|11.87|131
1731413100000|2024-11-12 12:05:00|12.06|12.01|12.12|12.07|12.18|12.13|12.02|11.97|119
1731413400000|2024-11-12 12:10:00|12.13|12.08|12.05|12|12.15|12.1|12.03|11.98|163
1731413700000|2024-11-12 12:15:00|12.05|12|12.05|12|12.1|12.05|12.03|11.98|81
1731414000000|2024-11-12 12:20:00|12.04|11.99|12.01|11.96|12.06|12.01|11.98|11.93|78
1731414300000|2024-11-12 12:25:00|12|11.95|11.9|11.85|12|11.95|11.88|11.83|50
1731414600000|2024-11-12 12:30:00|11.91|11.86|11.92|11.87|11.95|11.9|11.86|11.81|130
1731414900000|2024-11-12 12:35:00|11.93|11.88|12.05|12|12.07|12.02|11.91|11.86|107
1731415200000|2024-11-12 12:40:00|12.04|11.99|11.87|11.82|12.09|12.04|11.86|11.81|155
1731415500000|2024-11-12 12:45:00|11.88|11.83|11.85|11.8|11.92|11.87|11.84|11.79|96
1731415800000|2024-11-12 12:50:00|11.86|11.81|11.85|11.8|11.86|11.81|11.74|11.69|92
1731416100000|2024-11-12 12:55:00|11.86|11.81|11.86|11.81|11.92|11.87|11.82|11.77|118
1731416400000|2024-11-12 13:00:00|11.87|11.82|11.72|11.67|11.9|11.85|11.7|11.65|144
1731416700000|2024-11-12 13:05:00|11.73|11.68|11.77|11.72|11.81|11.76|11.7|11.65|130
1731417000000|2024-11-12 13:10:00|11.76|11.71|11.84|11.79|11.85|11.8|11.75|11.7|73
1731417300000|2024-11-12 13:15:00|11.83|11.78|11.76|11.71|11.83|11.78|11.75|11.7|99
1731417600000|2024-11-12 13:20:00|11.75|11.7|11.93|11.88|11.94|11.89|11.75|11.7|95
1731417900000|2024-11-12 13:25:00|11.94|11.89|11.9|11.85|11.98|11.93|11.89|11.84|87
1731418200000|2024-11-12 13:30:00|11.91|11.86|11.79|11.74|11.93|11.88|11.79|11.74|98
1731418500000|2024-11-12 13:35:00|11.8|11.75|11.79|11.74|11.83|11.78|11.7|11.65|99
1731418800000|2024-11-12 13:40:00|11.8|11.75|11.72|11.67|11.8|11.75|11.71|11.66|99
1731419100000|2024-11-12 13:45:00|11.73|11.68|11.61|11.56|11.75|11.7|11.61|11.56|71
1731419400000|2024-11-12 13:50:00|11.6|11.55|11.69|11.64|11.69|11.64|11.57|11.52|111
1731419700000|2024-11-12 13:55:00|11.7|11.65|11.81|11.76|11.84|11.79|11.67|11.62|117
1731420000000|2024-11-12 14:00:00|11.8|11.75|11.82|11.77|11.85|11.8|11.79|11.74|75
1731420300000|2024-11-12 14:05:00|11.83|11.78|11.79|11.74|11.83|11.78|11.71|11.66|81
1731420600000|2024-11-12 14:10:00|11.78|11.73|11.74|11.69|11.78|11.73|11.7|11.65|81
1731420900000|2024-11-12 14:15:00|11.75|11.7|11.73|11.68|11.78|11.73|11.69|11.64|114
1731421200000|2024-11-12 14:20:00|11.74|11.69|11.79|11.74|11.83|11.78|11.74|11.69|144
1731421500000|2024-11-12 14:25:00|11.8|11.75|11.82|11.77|11.85|11.8|11.77|11.72|95
1731421800000|2024-11-12 14:30:00|11.81|11.76|11.81|11.76|11.85|11.8|11.69|11.64|130
1731422100000|2024-11-12 14:35:00|11.82|11.77|11.84|11.79|11.85|11.8|11.77|11.72|119
1731422400000|2024-11-12 14:40:00|11.85|11.8|11.85|11.8|11.86|11.81|11.82|11.77|67
1731422700000|2024-11-12 14:45:00|11.86|11.81|12|11.95|12|11.95|11.83|11.78|95
1731423000000|2024-11-12 14:50:00|11.99|11.94|12.05|12|12.05|12|11.95|11.9|102
1731423300000|2024-11-12 14:55:00|12.04|11.99|12.17|12.12|12.17|12.12|12.01|11.96|118
1731423600000|2024-11-12 15:00:00|12.16|12.11|12.02|11.97|12.17|12.12|12|11.95|129
1731423900000|2024-11-12 15:05:00|12.01|11.96|11.98|11.93|12.01|11.96|11.92|11.87|112
1731424200000|2024-11-12 15:10:00|11.97|11.92|12.05|12|12.05|12|11.94|11.89|111
1731424500000|2024-11-12 15:15:00|12.04|11.99|11.97|11.92|12.1|12.05|11.93|11.88|124
1731424800000|2024-11-12 15:20:00|11.98|11.93|11.98|11.93|12.01|11.96|11.94|11.89|117
1731425100000|2024-11-12 15:25:00|11.99|11.94|12.1|12.05|12.21|12.16|11.97|11.92|153
1731425400000|2024-11-12 15:30:00|12.1|12.05|12.38|12.33|12.4|12.35|12.06|12.01|153
1731425700000|2024-11-12 15:35:00|12.37|12.32|12.43|12.38|12.55|12.5|12.36|12.31|175
1731426000000|2024-11-12 15:40:00|12.44|12.39|12.26|12.21|12.48|12.43|12.24|12.19|143
1731426300000|2024-11-12 15:45:00|12.27|12.22|12.33|12.28|12.34|12.29|12.19|12.14|148
1731426600000|2024-11-12 15:50:00|12.34|12.29|12.21|12.16|12.38|12.33|12.19|12.14|119
1731426900000|2024-11-12 15:55:00|12.22|12.17|12.22|12.17|12.23|12.18|12.15|12.1|85
1731427200000|2024-11-12 16:00:00|12.23|12.18|12.21|12.16|12.25|12.2|12.08|12.03|137
1731427500000|2024-11-12 16:05:00|12.2|12.15|12.04|11.99|12.24|12.19|12.01|11.96|116
1731427800000|2024-11-12 16:10:00|12.05|12|12.03|11.98|12.07|12.02|12.01|11.96|118
1731428100000|2024-11-12 16:15:00|12.04|11.99|12.1|12.05|12.15|12.1|12.02|11.97|115
1731428400000|2024-11-12 16:20:00|12.09|12.04|12.08|12.03|12.11|12.06|12.01|11.96|105
1731428700000|2024-11-12 16:25:00|12.09|12.04|12.19|12.14|12.2|12.15|12.06|12.01|91
1731429000000|2024-11-12 16:30:00|12.18|12.13|12.18|12.13|12.29|12.24|12.11|12.06|91
1731429300000|2024-11-12 16:35:00|12.17|12.12|12.15|12.1|12.19|12.14|12.07|12.02|99
1731429600000|2024-11-12 16:40:00|12.14|12.09|12.14|12.09|12.19|12.14|12.12|12.07|68
1731429900000|2024-11-12 16:45:00|12.15|12.1|12.22|12.17|12.22|12.17|12.11|12.06|72
1731430200000|2024-11-12 16:50:00|12.21|12.16|12.32|12.27|12.33|12.28|12.21|12.16|93
1731430500000|2024-11-12 16:55:00|12.31|12.26|12.26|12.21|12.33|12.28|12.22|12.17|114
1731430800000|2024-11-12 17:00:00|12.27|12.22|12.34|12.29|12.35|12.3|12.25|12.2|117
1731431100000|2024-11-12 17:05:00|12.35|12.3|12.37|12.32|12.39|12.34|12.32|12.27|71
1731431400000|2024-11-12 17:10:00|12.38|12.33|12.42|12.37|12.48|12.43|12.38|12.33|57
1731431700000|2024-11-12 17:15:00|12.43|12.38|12.55|12.5|12.6|12.55|12.43|12.38|76
1731432000000|2024-11-12 17:20:00|12.54|12.49|12.39|12.34|12.55|12.5|12.37|12.32|75
1731432300000|2024-11-12 17:25:00|12.38|12.33|12.39|12.34|12.43|12.38|12.37|12.32|90
1731432600000|2024-11-12 17:30:00|12.4|12.35|12.4|12.35|12.44|12.39|12.35|12.3|67
1731432900000|2024-11-12 17:35:00|12.39|12.34|12.38|12.33|12.42|12.37|12.37|12.32|106
1731433200000|2024-11-12 17:40:00|12.39|12.34|12.32|12.27|12.39|12.34|12.32|12.27|76
1731433500000|2024-11-12 17:45:00|12.33|12.28|12.31|12.26|12.35|12.3|12.3|12.25|61
1731434100000|2024-11-12 17:55:00|12.34|12.29|12.28|12.23|12.36|12.31|12.26|12.21|83
1731434400000|2024-11-12 18:00:00|12.29|12.24|12.37|12.32|12.41|12.36|12.29|12.24|86
1731434700000|2024-11-12 18:05:00|12.38|12.33|12.35|12.3|12.38|12.33|12.32|12.27|24
1731435000000|2024-11-12 18:10:00|12.36|12.31|12.52|12.47|12.52|12.47|12.36|12.31|49
1731435300000|2024-11-12 18:15:00|12.54|12.49|12.6|12.55|12.62|12.57|12.54|12.49|58
1731435600000|2024-11-12 18:20:00|12.61|12.56|12.61|12.56|12.64|12.59|12.57|12.52|75
1731435900000|2024-11-12 18:25:00|12.6|12.55|12.57|12.52|12.63|12.58|12.55|12.5|57
1731436200000|2024-11-12 18:30:00|12.57|12.52|12.56|12.51|12.61|12.56|12.51|12.46|57
1731436500000|2024-11-12 18:35:00|12.55|12.5|12.47|12.42|12.59|12.54|12.45|12.4|61
1731436800000|2024-11-12 18:40:00|12.46|12.41|12.54|12.49|12.56|12.51|12.46|12.41|61
1731437100000|2024-11-12 18:45:00|12.55|12.5|12.6|12.55|12.61|12.56|12.51|12.46|96
1731437400000|2024-11-12 18:50:00|12.61|12.56|12.63|12.58|12.65|12.6|12.55|12.5|82
1731437700000|2024-11-12 18:55:00|12.62|12.57|12.61|12.56|12.67|12.62|12.61|12.56|17
1731438000000|2024-11-12 19:00:00|12.54|12.49|12.47|12.42|12.54|12.49|12.47|12.42|2
1731438300000|2024-11-12 19:05:00|12.46|12.41|12.53|12.48|12.53|12.48|12.43|12.38|55
1731438600000|2024-11-12 19:10:00|12.52|12.47|12.61|12.56|12.61|12.56|12.5|12.45|77
1731438900000|2024-11-12 19:15:00|12.6|12.55|12.64|12.59|12.69|12.64|12.6|12.55|129
1731439200000|2024-11-12 19:20:00|12.63|12.58|12.62|12.57|12.68|12.63|12.59|12.54|76
1731439500000|2024-11-12 19:25:00|12.61|12.56|12.57|12.52|12.63|12.58|12.57|12.52|43
1731439800000|2024-11-12 19:30:00|12.58|12.53|12.76|12.71|12.76|12.71|12.56|12.51|63
1731440100000|2024-11-12 19:35:00|12.77|12.72|12.77|12.72|12.79|12.74|12.73|12.68|65
1731440400000|2024-11-12 19:40:00|12.76|12.71|12.79|12.74|12.84|12.79|12.72|12.67|62
1731440700000|2024-11-12 19:45:00|12.79|12.74|12.73|12.68|12.79|12.74|12.72|12.67|51
1731441000000|2024-11-12 19:50:00|12.74|12.69|12.73|12.68|12.76|12.71|12.72|12.67|44
1731441300000|2024-11-12 19:55:00|12.72|12.67|12.72|12.67|12.73|12.68|12.7|12.65|41
1731441600000|2024-11-12 20:00:00|12.7|12.65|12.78|12.73|12.78|12.73|12.67|12.62|67
1731441900000|2024-11-12 20:05:00|12.79|12.74|12.84|12.79|12.85|12.8|12.73|12.68|94
1731442200000|2024-11-12 20:10:00|12.83|12.78|12.91|12.86|12.95|12.9|12.83|12.78|86
1731442500000|2024-11-12 20:15:00|12.92|12.87|12.94|12.89|12.95|12.9|12.87|12.82|39
1731442800000|2024-11-12 20:20:00|13.03|12.98|13.04|12.99|13.11|13.06|13.01|12.96|62
1731443100000|2024-11-12 20:25:00|13.03|12.98|13.56|13.51|13.57|13.52|13.03|12.98|173
1731443400000|2024-11-12 20:30:00|13.55|13.5|13.65|13.6|13.74|13.69|13.48|13.43|234
1731443700000|2024-11-12 20:35:00|13.66|13.61|13.5|13.45|13.83|13.78|13.48|13.43|243
1731444000000|2024-11-12 20:40:00|13.49|13.44|13.33|13.28|13.49|13.44|13.33|13.28|172
1731444300000|2024-11-12 20:45:00|13.33|13.28|13.22|13.17|13.34|13.29|13.2|13.15|97
1731444600000|2024-11-12 20:50:00|13.23|13.18|13.16|13.11|13.25|13.2|13.15|13.1|68
1731444900000|2024-11-12 20:55:00|13.17|13.12|13.06|13.01|13.2|13.15|13.06|13.01|70
1731445200000|2024-11-12 21:00:00|13.05|13|13.07|13.02|13.11|13.06|13.03|12.98|70
1731445500000|2024-11-12 21:05:00|13.08|13.03|13.33|13.28|13.38|13.33|13.08|13.03|112
1731445800000|2024-11-12 21:10:00|13.34|13.29|13.46|13.41|13.46|13.41|13.29|13.24|135
1731446100000|2024-11-12 21:15:00|13.47|13.42|13.22|13.17|13.49|13.44|13.19|13.14|124
1731446400000|2024-11-12 21:20:00|13.23|13.18|13.17|13.12|13.3|13.25|13.16|13.11|91
1731446700000|2024-11-12 21:25:00|13.18|13.13|13.34|13.29|13.36|13.31|13.18|13.13|142
1731447000000|2024-11-12 21:30:00|13.33|13.28|13.41|13.36|13.41|13.36|13.31|13.26|106
1731447300000|2024-11-12 21:35:00|13.4|13.35|13.52|13.47|13.54|13.49|13.4|13.35|88
1731447900000|2024-11-12 21:45:00|13.66|13.61|13.68|13.63|13.81|13.76|13.65|13.6|133
1731448200000|2024-11-12 21:50:00|13.69|13.64|13.82|13.77|13.83|13.78|13.61|13.56|142
1731448500000|2024-11-12 21:55:00|13.83|13.78|13.96|13.91|14.04|13.99|13.82|13.77|168
1731448800000|2024-11-12 22:00:00|13.95|13.9|13.76|13.71|13.98|13.93|13.74|13.69|161
1731449100000|2024-11-12 22:05:00|13.77|13.72|13.49|13.44|13.77|13.72|13.47|13.42|135
1731449400000|2024-11-12 22:10:00|13.48|13.43|13.55|13.5|13.66|13.61|13.44|13.39|141
1731449700000|2024-11-12 22:15:00|13.54|13.49|13.76|13.71|13.81|13.76|13.53|13.48|144
1731450000000|2024-11-12 22:20:00|13.77|13.72|13.75|13.7|13.79|13.74|13.67|13.62|81
1731450300000|2024-11-12 22:25:00|13.76|13.71|13.62|13.57|13.76|13.71|13.62|13.57|59
1731450600000|2024-11-12 22:30:00|13.63|13.58|13.62|13.57|13.64|13.59|13.58|13.53|72
1731450900000|2024-11-12 22:35:00|13.61|13.56|13.61|13.56|13.61|13.56|13.53|13.48|64
1731451200000|2024-11-12 22:40:00|13.62|13.57|13.69|13.64|13.73|13.68|13.58|13.53|62
1731451500000|2024-11-12 22:45:00|13.7|13.65|13.71|13.66|13.88|13.83|13.68|13.63|57
1731451800000|2024-11-12 22:50:00|13.72|13.67|13.82|13.77|13.82|13.77|13.67|13.62|74
1731452100000|2024-11-12 22:55:00|13.83|13.78|13.75|13.7|13.88|13.83|13.75|13.7|39
1731452700000|2024-11-12 23:05:00|13.85|13.8|13.79|13.74|14.11|14.06|13.76|13.71|61
1731453000000|2024-11-12 23:10:00|13.78|13.73|13.91|13.86|14.01|13.96|13.74|13.69|111
1731453300000|2024-11-12 23:15:00|13.92|13.87|14|13.95|14.16|14.11|13.92|13.87|134
1731453600000|2024-11-12 23:20:00|14.01|13.96|13.74|13.69|14.01|13.96|13.72|13.67|101
1731453900000|2024-11-12 23:25:00|13.75|13.7|13.75|13.7|13.85|13.8|13.69|13.64|80
1731454200000|2024-11-12 23:30:00|13.74|13.69|13.68|13.63|13.74|13.69|13.64|13.59|52
1731454500000|2024-11-12 23:35:00|13.69|13.64|13.52|13.47|13.69|13.64|13.47|13.42|82
1731454800000|2024-11-12 23:40:00|13.53|13.48|13.49|13.44|13.56|13.51|13.49|13.44|53
1731455100000|2024-11-12 23:45:00|13.5|13.45|13.54|13.49|13.56|13.51|13.48|13.43|55
1731455400000|2024-11-12 23:50:00|13.55|13.5|13.57|13.52|13.58|13.53|13.51|13.46|54
1731455700000|2024-11-12 23:55:00|13.56|13.51|13.46|13.41|13.6|13.55|13.43|13.38|76
1731456000000|2024-11-13 00:00:00|13.45|13.4|13.62|13.57|13.63|13.58|13.44|13.39|121
1731456300000|2024-11-13 00:05:00|13.61|13.56|13.59|13.54|13.7|13.65|13.58|13.53|120
1731456600000|2024-11-13 00:10:00|13.58|13.53|13.75|13.7|13.78|13.73|13.57|13.52|112
1731456900000|2024-11-13 00:15:00|13.77|13.72|13.84|13.79|13.86|13.81|13.74|13.69|144
1731457200000|2024-11-13 00:20:00|13.83|13.78|13.7|13.65|13.86|13.81|13.63|13.58|131
1731457500000|2024-11-13 00:25:00|13.71|13.66|13.66|13.61|13.82|13.77|13.64|13.59|178
1731457800000|2024-11-13 00:30:00|13.67|13.62|13.5|13.45|13.69|13.64|13.5|13.45|125
1731458100000|2024-11-13 00:35:00|13.51|13.46|13.51|13.46|13.54|13.49|13.46|13.41|95
1731458400000|2024-11-13 00:40:00|13.5|13.45|13.54|13.49|13.55|13.5|13.44|13.39|70
1731458700000|2024-11-13 00:45:00|13.55|13.5|13.37|13.32|13.55|13.5|13.34|13.29|94
1731459000000|2024-11-13 00:50:00|13.38|13.33|13.24|13.19|13.41|13.36|13.24|13.19|75
1731459300000|2024-11-13 00:55:00|13.25|13.2|13.21|13.16|13.25|13.2|13.18|13.13|63
1731459600000|2024-11-13 01:00:00|13.2|13.15|13.31|13.26|13.31|13.26|13.19|13.14|83
1731459900000|2024-11-13 01:05:00|13.32|13.27|13.35|13.3|13.38|13.33|13.31|13.26|40
1731460200000|2024-11-13 01:10:00|13.36|13.31|13.31|13.26|13.36|13.31|13.3|13.25|58
1731460500000|2024-11-13 01:15:00|13.32|13.27|13.23|13.18|13.33|13.28|13.22|13.17|78
1731460800000|2024-11-13 01:20:00|13.22|13.17|13.07|13.02|13.22|13.17|13.06|13.01|78
1731461100000|2024-11-13 01:25:00|13.05|13|13.13|13.08|13.13|13.08|13.01|12.96|81
1731461400000|2024-11-13 01:30:00|13.12|13.07|13.06|13.01|13.13|13.08|13.03|12.98|95
1731461700000|2024-11-13 01:35:00|13.07|13.02|13.18|13.13|13.18|13.13|13.05|13|76
1731462000000|2024-11-13 01:40:00|13.17|13.12|13.19|13.14|13.21|13.16|13.15|13.1|59
1731462300000|2024-11-13 01:45:00|13.18|13.13|13.19|13.14|13.21|13.16|13.16|13.11|72
1731462600000|2024-11-13 01:50:00|13.18|13.13|13.18|13.13|13.18|13.13|13.13|13.08|39
1731462900000|2024-11-13 01:55:00|13.19|13.14|13.22|13.17|13.24|13.19|13.18|13.13|50
1731463200000|2024-11-13 02:00:00|13.21|13.16|13.25|13.2|13.25|13.2|13.19|13.14|29
1731463500000|2024-11-13 02:05:00|13.27|13.22|13.26|13.21|13.3|13.25|13.26|13.21|6
1731463800000|2024-11-13 02:10:00|13.27|13.22|13.24|13.19|13.27|13.22|13.21|13.16|48
1731464100000|2024-11-13 02:15:00|13.25|13.2|13.11|13.06|13.25|13.2|13.1|13.05|51
1731464400000|2024-11-13 02:20:00|13.1|13.05|13.03|12.98|13.13|13.08|13.02|12.97|52
1731464700000|2024-11-13 02:25:00|13.02|12.97|13.1|13.05|13.13|13.08|13.01|12.96|85
1731465000000|2024-11-13 02:30:00|13.11|13.06|12.98|12.93|13.12|13.07|12.97|12.92|76
1731465300000|2024-11-13 02:35:00|12.99|12.94|12.98|12.93|13.03|12.98|12.93|12.88|56
1731465600000|2024-11-13 02:40:00|12.99|12.94|13.03|12.98|13.04|12.99|12.99|12.94|61
1731465900000|2024-11-13 02:45:00|13.04|12.99|13.03|12.98|13.05|13|12.98|12.93|76
1731466200000|2024-11-13 02:50:00|13.04|12.99|13.1|13.05|13.1|13.05|13.02|12.97|57
1731466500000|2024-11-13 02:55:00|13.11|13.06|13.12|13.07|13.12|13.07|13.05|13|52
1731466800000|2024-11-13 03:00:00|13.13|13.08|13.13|13.08|13.17|13.12|13.1|13.05|54
1731467100000|2024-11-13 03:05:00|13.12|13.07|13.14|13.09|13.16|13.11|13.11|13.06|37
1731467400000|2024-11-13 03:10:00|13.15|13.1|13.19|13.14|13.2|13.15|13.13|13.08|41
1731467700000|2024-11-13 03:15:00|13.18|13.13|13.16|13.11|13.19|13.14|13.12|13.07|63
1731468000000|2024-11-13 03:20:00|13.17|13.12|13.03|12.98|13.17|13.12|13.03|12.98|60
1731468300000|2024-11-13 03:25:00|13.02|12.97|12.95|12.9|13.03|12.98|12.95|12.9|88
1731468600000|2024-11-13 03:30:00|12.96|12.91|13.01|12.96|13.05|13|12.92|12.87|84
1731468900000|2024-11-13 03:35:00|13.02|12.97|12.93|12.88|13.03|12.98|12.93|12.88|70
1731469200000|2024-11-13 03:40:00|12.94|12.89|12.86|12.81|12.97|12.92|12.86|12.81|61
1731469500000|2024-11-13 03:45:00|12.87|12.82|12.86|12.81|12.89|12.84|12.81|12.76|88
1731469800000|2024-11-13 03:50:00|12.87|12.82|12.94|12.89|12.95|12.9|12.87|12.82|46
1731470100000|2024-11-13 03:55:00|12.95|12.9|12.78|12.73|12.96|12.91|12.77|12.72|90
1731470400000|2024-11-13 04:00:00|12.79|12.74|12.88|12.83|12.93|12.88|12.76|12.71|108
1731470700000|2024-11-13 04:05:00|12.87|12.82|13.01|12.96|13.01|12.96|12.87|12.82|85
1731471000000|2024-11-13 04:10:00|13|12.95|13.03|12.98|13.05|13|13|12.95|44
1731471300000|2024-11-13 04:15:00|13.02|12.97|13.04|12.99|13.07|13.02|12.98|12.93|83
1731471600000|2024-11-13 04:20:00|13.03|12.98|13.03|12.98|13.06|13.01|13.01|12.96|92
1731471900000|2024-11-13 04:25:00|13.02|12.97|12.85|12.8|13.03|12.98|12.85|12.8|57
1731472200000|2024-11-13 04:30:00|12.86|12.81|12.71|12.66|12.86|12.81|12.7|12.65|99
1731472500000|2024-11-13 04:35:00|12.7|12.65|12.66|12.61|12.72|12.67|12.6|12.55|119
1731472800000|2024-11-13 04:40:00|12.67|12.62|12.6|12.55|12.69|12.64|12.59|12.54|121
1731473100000|2024-11-13 04:45:00|12.61|12.56|12.51|12.46|12.64|12.59|12.48|12.43|79
1731473400000|2024-11-13 04:50:00|12.5|12.45|12.56|12.51|12.59|12.54|12.44|12.39|109
1731473700000|2024-11-13 04:55:00|12.57|12.52|12.76|12.71|12.77|12.72|12.57|12.52|96
1731474000000|2024-11-13 05:00:00|12.75|12.7|12.65|12.6|12.81|12.76|12.64|12.59|129
1731474300000|2024-11-13 05:05:00|12.66|12.61|12.75|12.7|12.81|12.76|12.64|12.59|141
1731474600000|2024-11-13 05:10:00|12.74|12.69|12.72|12.67|12.77|12.72|12.68|12.63|84
1731474900000|2024-11-13 05:15:00|12.71|12.66|12.82|12.77|12.82|12.77|12.71|12.66|64
1731475200000|2024-11-13 05:20:00|12.81|12.76|12.86|12.81|12.86|12.81|12.79|12.74|48
1731475500000|2024-11-13 05:25:00|12.85|12.8|12.81|12.76|12.85|12.8|12.8|12.75|58
1731475800000|2024-11-13 05:30:00|12.8|12.75|12.76|12.71|12.82|12.77|12.74|12.69|29
1731476100000|2024-11-13 05:35:00|12.77|12.72|12.76|12.71|12.77|12.72|12.69|12.64|82
1731476400000|2024-11-13 05:40:00|12.75|12.7|12.7|12.65|12.76|12.71|12.69|12.64|40
1731476700000|2024-11-13 05:45:00|12.71|12.66|12.61|12.56|12.71|12.66|12.6|12.55|60
1731477000000|2024-11-13 05:50:00|12.6|12.55|12.61|12.56|12.66|12.61|12.58|12.53|74
1731477300000|2024-11-13 05:55:00|12.62|12.57|12.61|12.56|12.64|12.59|12.56|12.51|60
1731477600000|2024-11-13 06:00:00|12.62|12.57|12.71|12.66|12.72|12.67|12.57|12.52|67
1731477900000|2024-11-13 06:05:00|12.72|12.67|12.72|12.67|12.78|12.73|12.71|12.66|61
1731478200000|2024-11-13 06:10:00|12.73|12.68|12.7|12.65|12.75|12.7|12.69|12.64|52
1731478500000|2024-11-13 06:15:00|12.71|12.66|12.8|12.75|12.82|12.77|12.7|12.65|87
1731478800000|2024-11-13 06:20:00|12.79|12.74|12.8|12.75|12.86|12.81|12.79|12.74|64
1731479100000|2024-11-13 06:25:00|12.79|12.74|12.6|12.55|12.79|12.74|12.6|12.55|52
1731479400000|2024-11-13 06:30:00|12.61|12.56|12.46|12.41|12.61|12.56|12.46|12.41|76
1731479700000|2024-11-13 06:35:00|12.47|12.42|12.41|12.36|12.47|12.42|12.38|12.33|61
1731480000000|2024-11-13 06:40:00|12.42|12.37|12.56|12.51|12.58|12.53|12.42|12.37|85
1731480300000|2024-11-13 06:45:00|12.57|12.52|12.56|12.51|12.6|12.55|12.53|12.48|56
1731480600000|2024-11-13 06:50:00|12.55|12.5|12.59|12.54|12.59|12.54|12.47|12.42|67
1731480900000|2024-11-13 06:55:00|12.58|12.53|12.52|12.47|12.59|12.54|12.49|12.44|69
1731481200000|2024-11-13 07:00:00|12.51|12.46|12.55|12.5|12.56|12.51|12.48|12.43|115
1731481500000|2024-11-13 07:05:00|12.56|12.51|12.62|12.57|12.62|12.57|12.56|12.51|69
1731481800000|2024-11-13 07:10:00|12.61|12.56|12.69|12.64|12.69|12.64|12.61|12.56|67
1731482100000|2024-11-13 07:15:00|12.7|12.65|12.68|12.63|12.76|12.71|12.66|12.61|71
1731482400000|2024-11-13 07:20:00|12.67|12.62|12.65|12.6|12.72|12.67|12.6|12.55|79
1731482700000|2024-11-13 07:25:00|12.64|12.59|12.66|12.61|12.68|12.63|12.64|12.59|53
1731483000000|2024-11-13 07:30:00|12.65|12.6|12.57|12.52|12.67|12.62|12.56|12.51|86
1731483300000|2024-11-13 07:35:00|12.56|12.51|12.61|12.56|12.63|12.58|12.56|12.51|92
1731483600000|2024-11-13 07:40:00|12.62|12.57|12.69|12.64|12.69|12.64|12.59|12.54|82
1731483900000|2024-11-13 07:45:00|12.7|12.65|12.71|12.66|12.73|12.68|12.65|12.6|62
1731484200000|2024-11-13 07:50:00|12.7|12.65|12.67|12.62|12.73|12.68|12.67|12.62|54
1731484500000|2024-11-13 07:55:00|12.66|12.61|12.67|12.62|12.68|12.63|12.65|12.6|38
1731484800000|2024-11-13 08:00:00|12.66|12.61|12.59|12.54|12.66|12.61|12.55|12.5|54
1731485100000|2024-11-13 08:05:00|12.58|12.53|12.57|12.52|12.6|12.55|12.55|12.5|60
1731485400000|2024-11-13 08:10:00|12.56|12.51|12.55|12.5|12.59|12.54|12.51|12.46|74
1731485700000|2024-11-13 08:15:00|12.56|12.51|12.63|12.58|12.65|12.6|12.56|12.51|78
1731486000000|2024-11-13 08:20:00|12.62|12.57|12.62|12.57|12.64|12.59|12.6|12.55|59
1731486300000|2024-11-13 08:25:00|12.61|12.56|12.74|12.69|12.74|12.69|12.6|12.55|50
1731486600000|2024-11-13 08:30:00|12.76|12.71|12.73|12.68|12.76|12.71|12.72|12.67|46
1731486900000|2024-11-13 08:35:00|12.72|12.67|12.73|12.68|12.75|12.7|12.69|12.64|44
1731487200000|2024-11-13 08:40:00|12.72|12.67|12.61|12.56|12.73|12.68|12.61|12.56|48
1731487500000|2024-11-13 08:45:00|12.62|12.57|12.63|12.58|12.66|12.61|12.56|12.51|84
1731487800000|2024-11-13 08:50:00|12.64|12.59|12.61|12.56|12.64|12.59|12.61|12.56|12
1731488100000|2024-11-13 08:55:00|12.55|12.5|12.51|12.46|12.55|12.5|12.45|12.4|49
1731488400000|2024-11-13 09:00:00|12.52|12.47|12.46|12.41|12.53|12.48|12.43|12.38|78
1731488700000|2024-11-13 09:05:00|12.47|12.42|12.48|12.43|12.5|12.45|12.44|12.39|76
1731489000000|2024-11-13 09:10:00|12.49|12.44|12.5|12.45|12.54|12.49|12.47|12.42|56
1731489300000|2024-11-13 09:15:00|12.49|12.44|12.48|12.43|12.54|12.49|12.44|12.39|80
1731489600000|2024-11-13 09:20:00|12.49|12.44|12.45|12.4|12.51|12.46|12.44|12.39|75
1731489900000|2024-11-13 09:25:00|12.46|12.41|12.41|12.36|12.46|12.41|12.4|12.35|55
1731490200000|2024-11-13 09:30:00|12.4|12.35|12.38|12.33|12.45|12.4|12.36|12.31|69
1731490500000|2024-11-13 09:35:00|12.37|12.32|12.34|12.29|12.37|12.32|12.31|12.26|38
1731490800000|2024-11-13 09:40:00|12.35|12.3|12.38|12.33|12.4|12.35|12.34|12.29|46
1731491100000|2024-11-13 09:45:00|12.37|12.32|12.47|12.42|12.47|12.42|12.37|12.32|73
1731491400000|2024-11-13 09:50:00|12.48|12.43|12.48|12.43|12.5|12.45|12.46|12.41|33
1731492000000|2024-11-13 10:00:00|12.44|12.39|12.42|12.37|12.45|12.4|12.38|12.33|25
1731492300000|2024-11-13 10:05:00|12.43|12.38|12.36|12.31|12.44|12.39|12.32|12.27|54
1731492600000|2024-11-13 10:10:00|12.37|12.32|12.36|12.31|12.37|12.32|12.32|12.27|30
1731492900000|2024-11-13 10:15:00|12.35|12.3|12.39|12.34|12.39|12.34|12.34|12.29|37
1731493200000|2024-11-13 10:20:00|12.4|12.35|12.4|12.35|12.41|12.36|12.37|12.32|39
1731493500000|2024-11-13 10:25:00|12.39|12.34|12.45|12.4|12.46|12.41|12.39|12.34|53
1731493800000|2024-11-13 10:30:00|12.46|12.41|12.43|12.38|12.51|12.46|12.43|12.38|42
1731494100000|2024-11-13 10:35:00|12.42|12.37|12.33|12.28|12.42|12.37|12.33|12.28|46
1731494400000|2024-11-13 10:40:00|12.34|12.29|12.36|12.31|12.38|12.33|12.32|12.27|59
1731494700000|2024-11-13 10:45:00|12.37|12.32|12.46|12.41|12.47|12.42|12.36|12.31|44
1731495000000|2024-11-13 10:50:00|12.47|12.42|12.49|12.44|12.52|12.47|12.45|12.4|69
1731495300000|2024-11-13 10:55:00|12.48|12.43|12.45|12.4|12.5|12.45|12.45|12.4|44
1731495600000|2024-11-13 11:00:00|12.44|12.39|12.48|12.43|12.48|12.43|12.39|12.34|43
1731495900000|2024-11-13 11:05:00|12.49|12.44|12.52|12.47|12.56|12.51|12.48|12.43|60
1731496200000|2024-11-13 11:10:00|12.51|12.46|12.56|12.51|12.57|12.52|12.49|12.44|49
1731496500000|2024-11-13 11:15:00|12.55|12.5|12.59|12.54|12.6|12.55|12.54|12.49|29
1731496800000|2024-11-13 11:20:00|12.6|12.55|12.5|12.45|12.6|12.55|12.5|12.45|41
1731497100000|2024-11-13 11:25:00|12.51|12.46|12.53|12.48|12.54|12.49|12.48|12.43|45
1731497400000|2024-11-13 11:30:00|12.53|12.48|12.56|12.51|12.56|12.51|12.51|12.46|42
1731497700000|2024-11-13 11:35:00|12.55|12.5|12.54|12.49|12.57|12.52|12.51|12.46|36
1731498000000|2024-11-13 11:40:00|12.55|12.5|12.54|12.49|12.55|12.5|12.51|12.46|40
1731498300000|2024-11-13 11:45:00|12.54|12.49|12.54|12.49|12.56|12.51|12.51|12.46|32
1731498600000|2024-11-13 11:50:00|12.53|12.48|12.56|12.51|12.56|12.51|12.51|12.46|26
1731498900000|2024-11-13 11:55:00|12.57|12.52|12.6|12.55|12.6|12.55|12.54|12.49|42
1731499200000|2024-11-13 12:00:00|12.6|12.55|12.59|12.54|12.6|12.55|12.57|12.52|40
1731499500000|2024-11-13 12:05:00|12.58|12.53|12.54|12.49|12.61|12.56|12.52|12.47|31
1731499800000|2024-11-13 12:10:00|12.53|12.48|12.52|12.47|12.54|12.49|12.48|12.43|44
1731500100000|2024-11-13 12:15:00|12.53|12.48|12.44|12.39|12.53|12.48|12.44|12.39|42
1731500400000|2024-11-13 12:20:00|12.45|12.4|12.42|12.37|12.46|12.41|12.41|12.36|62
1731500700000|2024-11-13 12:25:00|12.43|12.38|12.42|12.37|12.44|12.39|12.4|12.35|28
1731501000000|2024-11-13 12:30:00|12.4|12.35|12.35|12.3|12.4|12.35|12.32|12.27|26
1731501300000|2024-11-13 12:35:00|12.36|12.31|12.46|12.41|12.47|12.42|12.35|12.3|43
1731501600000|2024-11-13 12:40:00|12.45|12.4|12.49|12.44|12.52|12.47|12.45|12.4|45
1731501900000|2024-11-13 12:45:00|12.5|12.45|12.5|12.45|12.53|12.48|12.46|12.41|61
1731502200000|2024-11-13 12:50:00|12.51|12.46|12.47|12.42|12.52|12.47|12.45|12.4|75
1731502500000|2024-11-13 12:55:00|12.48|12.43|12.43|12.38|12.48|12.43|12.42|12.37|58
1731502800000|2024-11-13 13:00:00|12.44|12.39|12.47|12.42|12.5|12.45|12.4|12.35|78
1731503100000|2024-11-13 13:05:00|12.48|12.43|12.46|12.41|12.5|12.45|12.45|12.4|59
1731503400000|2024-11-13 13:10:00|12.45|12.4|12.43|12.38|12.46|12.41|12.42|12.37|57
1731503700000|2024-11-13 13:15:00|12.45|12.4|12.43|12.38|12.46|12.41|12.42|12.37|47
1731504000000|2024-11-13 13:20:00|12.42|12.37|12.5|12.45|12.54|12.49|12.42|12.37|71
1731504300000|2024-11-13 13:25:00|12.51|12.46|12.53|12.48|12.56|12.51|12.47|12.42|119
1731504600000|2024-11-13 13:30:00|12.54|12.49|12.69|12.64|12.72|12.67|12.54|12.49|201
1731504900000|2024-11-13 13:35:00|12.7|12.65|12.89|12.84|12.9|12.85|12.61|12.56|162
1731505200000|2024-11-13 13:40:00|12.88|12.83|12.87|12.82|12.94|12.89|12.86|12.81|170
1731505500000|2024-11-13 13:45:00|12.87|12.82|12.88|12.83|12.88|12.83|12.77|12.72|65
1731505800000|2024-11-13 13:50:00|12.89|12.84|12.78|12.73|12.89|12.84|12.76|12.71|84
1731506100000|2024-11-13 13:55:00|12.77|12.72|12.73|12.68|12.77|12.72|12.66|12.61|65
1731506400000|2024-11-13 14:00:00|12.72|12.67|12.74|12.69|12.77|12.72|12.67|12.62|159
1731506700000|2024-11-13 14:05:00|12.73|12.68|12.79|12.74|12.81|12.76|12.72|12.67|93
1731507000000|2024-11-13 14:10:00|12.78|12.73|12.75|12.7|12.83|12.78|12.73|12.68|96
1731507300000|2024-11-13 14:15:00|12.74|12.69|12.81|12.76|12.82|12.77|12.73|12.68|78
1731507600000|2024-11-13 14:20:00|12.82|12.77|12.85|12.8|12.89|12.84|12.81|12.76|90
1731507900000|2024-11-13 14:25:00|12.86|12.81|12.82|12.77|12.89|12.84|12.82|12.77|77
1731508200000|2024-11-13 14:30:00|12.81|12.76|12.9|12.85|12.93|12.88|12.77|12.72|126
1731508500000|2024-11-13 14:35:00|12.91|12.86|12.96|12.91|12.96|12.91|12.85|12.8|100
1731508800000|2024-11-13 14:40:00|12.95|12.9|13.03|12.98|13.04|12.99|12.95|12.9|81
1731509100000|2024-11-13 14:45:00|13.02|12.97|13.06|13.01|13.09|13.04|12.96|12.91|127
1731509400000|2024-11-13 14:50:00|13.05|13|13.08|13.03|13.11|13.06|13.04|12.99|126
1731509700000|2024-11-13 14:55:00|13.07|13.02|13.06|13.01|13.09|13.04|13.02|12.97|108
1731510000000|2024-11-13 15:00:00|13.05|13|12.92|12.87|13.05|13|12.86|12.81|146
1731510300000|2024-11-13 15:05:00|12.91|12.86|12.96|12.91|12.96|12.91|12.85|12.8|94
1731510600000|2024-11-13 15:10:00|12.97|12.92|13.07|13.02|13.07|13.02|12.97|12.92|67
1731510900000|2024-11-13 15:15:00|13.07|13.02|13.11|13.06|13.12|13.07|12.99|12.94|69
1731511200000|2024-11-13 15:20:00|13.1|13.05|13.14|13.09|13.17|13.12|13.1|13.05|47
1731511500000|2024-11-13 15:25:00|13.13|13.08|13.12|13.07|13.14|13.09|13.09|13.04|42
1731511800000|2024-11-13 15:30:00|13.11|13.06|13.1|13.05|13.13|13.08|13.08|13.03|50
1731512100000|2024-11-13 15:35:00|13.09|13.04|13.03|12.98|13.1|13.05|13.03|12.98|57
1731512400000|2024-11-13 15:40:00|13.02|12.97|13.09|13.04|13.1|13.05|12.98|12.93|59
1731512700000|2024-11-13 15:45:00|13.08|13.03|13.13|13.08|13.18|13.13|13.07|13.02|70
1731513000000|2024-11-13 15:50:00|13.12|13.07|13.11|13.06|13.15|13.1|13.08|13.03|76
1731513300000|2024-11-13 15:55:00|13.1|13.05|13.21|13.16|13.21|13.16|13.1|13.05|48
1731513600000|2024-11-13 16:00:00|13.19|13.14|13.18|13.13|13.22|13.17|13.17|13.12|70
1731513900000|2024-11-13 16:05:00|13.17|13.12|13.16|13.11|13.19|13.14|13.12|13.07|124
1731514200000|2024-11-13 16:10:00|13.17|13.12|13.16|13.11|13.22|13.17|13.14|13.09|101
1731514500000|2024-11-13 16:15:00|13.17|13.12|13.07|13.02|13.17|13.12|13|12.95|74
1731514800000|2024-11-13 16:20:00|13.06|13.01|13.09|13.04|13.09|13.04|13.02|12.97|61
1731515100000|2024-11-13 16:25:00|13.1|13.05|13.11|13.06|13.19|13.14|13.04|12.99|87
1731515400000|2024-11-13 16:30:00|13.11|13.06|13.01|12.96|13.12|13.07|12.98|12.93|67
1731515700000|2024-11-13 16:35:00|13.02|12.97|12.97|12.92|13.03|12.98|12.95|12.9|60
1731516000000|2024-11-13 16:40:00|12.96|12.91|12.98|12.93|13.01|12.96|12.94|12.89|77
1731516300000|2024-11-13 16:45:00|12.99|12.94|13.02|12.97|13.03|12.98|12.96|12.91|62
1731516600000|2024-11-13 16:50:00|13.03|12.98|12.98|12.93|13.03|12.98|12.97|12.92|50
1731516900000|2024-11-13 16:55:00|12.99|12.94|13.32|13.27|13.33|13.28|12.99|12.94|143
1731517200000|2024-11-13 17:00:00|13.33|13.28|13.18|13.13|13.39|13.34|13.18|13.13|183
1731517500000|2024-11-13 17:05:00|13.19|13.14|13.2|13.15|13.2|13.15|13.13|13.08|94
1731517800000|2024-11-13 17:10:00|13.21|13.16|13.25|13.2|13.29|13.24|13.19|13.14|95
1731518100000|2024-11-13 17:15:00|13.26|13.21|13.18|13.13|13.26|13.21|13.15|13.1|42
1731518400000|2024-11-13 17:20:00|13.19|13.14|13.12|13.07|13.19|13.14|13.1|13.05|40
1731518700000|2024-11-13 17:25:00|13.13|13.08|13.12|13.07|13.13|13.08|13.09|13.04|40
1731519000000|2024-11-13 17:30:00|13.11|13.06|13.08|13.03|13.11|13.06|13.07|13.02|26
1731519300000|2024-11-13 17:35:00|13.09|13.04|13.07|13.02|13.11|13.06|13.05|13|45
1731519600000|2024-11-13 17:40:00|13.06|13.01|13.08|13.03|13.12|13.07|13.05|13|41
1731519900000|2024-11-13 17:45:00|13.02|12.97|13.04|12.99|13.04|12.99|13.02|12.97|15
1731520200000|2024-11-13 17:50:00|13.03|12.98|13.02|12.97|13.04|12.99|12.97|12.92|92
1731520500000|2024-11-13 17:55:00|13.01|12.96|12.93|12.88|13.02|12.97|12.92|12.87|71
1731520800000|2024-11-13 18:00:00|12.94|12.89|12.9|12.85|12.95|12.9|12.89|12.84|91
1731521100000|2024-11-13 18:05:00|12.89|12.84|12.91|12.86|12.92|12.87|12.85|12.8|84
1731521400000|2024-11-13 18:10:00|12.92|12.87|12.91|12.86|12.94|12.89|12.89|12.84|72
1731521700000|2024-11-13 18:15:00|12.9|12.85|12.84|12.79|12.91|12.86|12.84|12.79|96
1731522000000|2024-11-13 18:20:00|12.85|12.8|12.89|12.84|12.89|12.84|12.84|12.79|43
1731522300000|2024-11-13 18:25:00|12.87|12.82|12.84|12.79|12.87|12.82|12.84|12.79|8
1731522600000|2024-11-13 18:30:00|12.85|12.8|12.82|12.77|12.87|12.82|12.82|12.77|50
1731522900000|2024-11-13 18:35:00|12.81|12.76|12.75|12.7|12.81|12.76|12.73|12.68|47
1731523200000|2024-11-13 18:40:00|12.74|12.69|12.79|12.74|12.8|12.75|12.72|12.67|40
1731523500000|2024-11-13 18:45:00|12.78|12.73|12.84|12.79|12.86|12.81|12.76|12.71|49
1731523800000|2024-11-13 18:50:00|12.83|12.78|12.82|12.77|12.84|12.79|12.8|12.75|42
1731524100000|2024-11-13 18:55:00|12.83|12.78|12.79|12.74|12.85|12.8|12.77|12.72|49
1731524400000|2024-11-13 19:00:00|12.8|12.75|12.76|12.71|12.86|12.81|12.75|12.7|115
1731524700000|2024-11-13 19:05:00|12.75|12.7|12.62|12.57|12.76|12.71|12.52|12.47|180
1731525000000|2024-11-13 19:10:00|12.61|12.56|12.5|12.45|12.62|12.57|12.49|12.44|165
1731525300000|2024-11-13 19:15:00|12.49|12.44|12.31|12.26|12.52|12.47|12.31|12.26|140
1731525600000|2024-11-13 19:20:00|12.32|12.27|12.44|12.39|12.49|12.44|12.29|12.24|189
1731525900000|2024-11-13 19:25:00|12.45|12.4|12.37|12.32|12.45|12.4|12.24|12.19|161
1731526200000|2024-11-13 19:30:00|12.38|12.33|12.28|12.23|12.39|12.34|12.26|12.21|137
1731526500000|2024-11-13 19:35:00|12.29|12.24|12.28|12.23|12.34|12.29|12.2|12.15|190
1731526800000|2024-11-13 19:40:00|12.27|12.22|12.35|12.3|12.36|12.31|12.23|12.18|161
1731527100000|2024-11-13 19:45:00|12.36|12.31|12.31|12.26|12.4|12.35|12.3|12.25|128
1731527400000|2024-11-13 19:50:00|12.32|12.27|12.32|12.27|12.38|12.33|12.31|12.26|103
1731527700000|2024-11-13 19:55:00|12.33|12.28|12.26|12.21|12.33|12.28|12.21|12.16|83
1731528000000|2024-11-13 20:00:00|12.25|12.2|12.17|12.12|12.28|12.23|12.17|12.12|128
1731528300000|2024-11-13 20:05:00|12.18|12.13|12.32|12.27|12.34|12.29|12.16|12.11|103
1731528600000|2024-11-13 20:10:00|12.31|12.26|12.33|12.28|12.35|12.3|12.29|12.24|59
1731528900000|2024-11-13 20:15:00|12.34|12.29|12.33|12.28|12.35|12.3|12.28|12.23|80
1731529200000|2024-11-13 20:20:00|12.32|12.27|12.31|12.26|12.34|12.29|12.29|12.24|62
1731529500000|2024-11-13 20:25:00|12.32|12.27|12.31|12.26|12.34|12.29|12.29|12.24|56
1731529800000|2024-11-13 20:30:00|12.32|12.27|12.39|12.34|12.39|12.34|12.3|12.25|48
1731530100000|2024-11-13 20:35:00|12.4|12.35|12.46|12.41|12.46|12.41|12.36|12.31|65
1731530400000|2024-11-13 20:40:00|12.45|12.4|12.48|12.43|12.49|12.44|12.45|12.4|36
1731530700000|2024-11-13 20:45:00|12.47|12.42|12.42|12.37|12.48|12.43|12.42|12.37|48
1731531000000|2024-11-13 20:50:00|12.41|12.36|12.33|12.28|12.42|12.37|12.33|12.28|71
1731531300000|2024-11-13 20:55:00|12.32|12.27|12.31|12.26|12.33|12.28|12.28|12.23|130
1731531600000|2024-11-13 21:00:00|12.3|12.25|12.19|12.14|12.33|12.28|12.18|12.13|128
1731531900000|2024-11-13 21:05:00|12.18|12.13|12.13|12.08|12.2|12.15|12.09|12.04|136
1731532200000|2024-11-13 21:10:00|12.14|12.09|12.22|12.17|12.25|12.2|12.12|12.07|177
1731532500000|2024-11-13 21:15:00|12.21|12.16|12.12|12.07|12.28|12.23|12.1|12.05|160
1731532800000|2024-11-13 21:20:00|12.11|12.06|12.21|12.16|12.22|12.17|12.09|12.04|145
1731533100000|2024-11-13 21:25:00|12.22|12.17|12.21|12.16|12.25|12.2|12.17|12.12|108
1731533400000|2024-11-13 21:30:00|12.2|12.15|12.3|12.25|12.3|12.25|12.2|12.15|133
1731533700000|2024-11-13 21:35:00|12.29|12.24|12.33|12.28|12.34|12.29|12.29|12.24|51
1731534000000|2024-11-13 21:40:00|12.34|12.29|12.34|12.29|12.35|12.3|12.3|12.25|41
1731534300000|2024-11-13 21:45:00|12.33|12.28|12.31|12.26|12.35|12.3|12.29|12.24|65
1731534600000|2024-11-13 21:50:00|12.3|12.25|12.3|12.25|12.32|12.27|12.28|12.23|93
1731534900000|2024-11-13 21:55:00|12.31|12.26|12.27|12.22|12.31|12.26|12.25|12.2|153
1731535200000|2024-11-13 22:00:00|12.28|12.23|12.33|12.28|12.34|12.29|12.23|12.18|124
1731535500000|2024-11-13 22:05:00|12.34|12.29|12.35|12.3|12.35|12.3|12.3|12.25|138
1731535800000|2024-11-13 22:10:00|12.34|12.29|12.38|12.33|12.39|12.34|12.34|12.29|89
1731536100000|2024-11-13 22:15:00|12.39|12.34|12.39|12.34|12.39|12.34|12.35|12.3|47
1731536400000|2024-11-13 22:20:00|12.38|12.33|12.39|12.34|12.39|12.34|12.36|12.31|30
1731536700000|2024-11-13 22:25:00|12.4|12.35|12.39|12.34|12.4|12.35|12.38|12.33|112
1731537000000|2024-11-13 22:30:00|12.38|12.33|12.42|12.37|12.42|12.37|12.38|12.33|47
1731537300000|2024-11-13 22:35:00|12.43|12.38|12.4|12.35|12.43|12.38|12.39|12.34|28
1731537600000|2024-11-13 22:40:00|12.39|12.34|12.37|12.32|12.4|12.35|12.36|12.31|51
1731537900000|2024-11-13 22:45:00|12.36|12.31|12.39|12.34|12.39|12.34|12.35|12.3|332
1731538200000|2024-11-13 22:50:00|12.4|12.35|12.42|12.37|12.42|12.37|12.4|12.35|9
1731538500000|2024-11-13 22:55:00|12.41|12.36|12.41|12.36|12.42|12.37|12.38|12.33|11
1731538800000|2024-11-13 23:00:00|12.4|12.35|12.35|12.3|12.4|12.35|12.32|12.27|28
1731539100000|2024-11-13 23:05:00|12.34|12.29|12.39|12.34|12.39|12.34|12.33|12.28|56
1731539400000|2024-11-13 23:10:00|12.38|12.33|12.38|12.33|12.41|12.36|12.36|12.31|39
1731539700000|2024-11-13 23:15:00|12.39|12.34|12.41|12.36|12.41|12.36|12.38|12.33|28
1731540000000|2024-11-13 23:20:00|12.4|12.35|12.49|12.44|12.5|12.45|12.4|12.35|33
1731540300000|2024-11-13 23:25:00|12.48|12.43|12.47|12.42|12.5|12.45|12.45|12.4|30
1731540600000|2024-11-13 23:30:00|12.46|12.41|12.46|12.41|12.48|12.43|12.45|12.4|23
1731540900000|2024-11-13 23:35:00|12.45|12.4|12.46|12.41|12.48|12.43|12.45|12.4|36
1731541200000|2024-11-13 23:40:00|12.45|12.4|12.44|12.39|12.46|12.41|12.42|12.37|32
1731541500000|2024-11-13 23:45:00|12.43|12.38|12.46|12.41|12.49|12.44|12.43|12.38|60
1731541800000|2024-11-13 23:50:00|12.45|12.4|12.43|12.38|12.48|12.43|12.43|12.38|55
1731542100000|2024-11-13 23:55:00|12.42|12.37|12.46|12.41|12.48|12.43|12.42|12.37|51
1731542400000|2024-11-14 00:00:00|12.45|12.4|12.44|12.39|12.46|12.41|12.4|12.35|52
1731542700000|2024-11-14 00:05:00|12.45|12.4|12.5|12.45|12.5|12.45|12.45|12.4|50
1731543000000|2024-11-14 00:10:00|12.49|12.44|12.41|12.36|12.5|12.45|12.4|12.35|57
1731543300000|2024-11-14 00:15:00|12.4|12.35|12.47|12.42|12.48|12.43|12.39|12.34|75
1731543600000|2024-11-14 00:20:00|12.46|12.41|12.41|12.36|12.5|12.45|12.41|12.36|21
1731544200000|2024-11-14 00:30:00|12.46|12.41|12.41|12.36|12.48|12.43|12.41|12.36|15
1731544500000|2024-11-14 00:35:00|12.4|12.35|12.39|12.34|12.44|12.39|12.38|12.33|42
1731545100000|2024-11-14 00:45:00|12.33|12.28|12.28|12.23|12.34|12.29|12.26|12.21|47
1731545400000|2024-11-14 00:50:00|12.27|12.22|12.3|12.25|12.32|12.27|12.27|12.22|30
1731545700000|2024-11-14 00:55:00|12.29|12.24|12.25|12.2|12.3|12.25|12.25|12.2|39
1731546000000|2024-11-14 01:00:00|12.24|12.19|12.28|12.23|12.3|12.25|12.23|12.18|51
1731546300000|2024-11-14 01:05:00|12.27|12.22|12.29|12.24|12.33|12.28|12.26|12.21|35
1731546600000|2024-11-14 01:10:00|12.3|12.25|12.28|12.23|12.3|12.25|12.26|12.21|27
1731546900000|2024-11-14 01:15:00|12.29|12.24|12.22|12.17|12.3|12.25|12.22|12.17|64
1731547200000|2024-11-14 01:20:00|12.23|12.18|12.21|12.16|12.23|12.18|12.2|12.15|19
1731547500000|2024-11-14 01:25:00|12.22|12.17|12.23|12.18|12.26|12.21|12.22|12.17|50
1731547800000|2024-11-14 01:30:00|12.24|12.19|12.27|12.22|12.28|12.23|12.2|12.15|60
1731548100000|2024-11-14 01:35:00|12.26|12.21|12.33|12.28|12.33|12.28|12.25|12.2|42
1731548400000|2024-11-14 01:40:00|12.34|12.29|12.33|12.28|12.37|12.32|12.33|12.28|34
1731548700000|2024-11-14 01:45:00|12.32|12.27|12.34|12.29|12.36|12.31|12.32|12.27|43
1731549000000|2024-11-14 01:50:00|12.35|12.3|12.39|12.34|12.42|12.37|12.33|12.28|67
1731549300000|2024-11-14 01:55:00|12.4|12.35|12.46|12.41|12.47|12.42|12.38|12.33|43
1731549600000|2024-11-14 02:00:00|12.47|12.42|12.41|12.36|12.47|12.42|12.39|12.34|25
1731549900000|2024-11-14 02:05:00|12.42|12.37|12.45|12.4|12.46|12.41|12.42|12.37|32
1731550200000|2024-11-14 02:10:00|12.44|12.39|12.39|12.34|12.45|12.4|12.38|12.33|20
1731550500000|2024-11-14 02:15:00|12.38|12.33|12.36|12.31|12.39|12.34|12.34|12.29|30
1731550800000|2024-11-14 02:20:00|12.37|12.32|12.31|12.26|12.37|12.32|12.31|12.26|21
1731551100000|2024-11-14 02:25:00|12.32|12.27|12.28|12.23|12.32|12.27|12.26|12.21|15
1731551400000|2024-11-14 02:30:00|12.27|12.22|12.3|12.25|12.3|12.25|12.24|12.19|22
1731551700000|2024-11-14 02:35:00|12.31|12.26|12.29|12.24|12.32|12.27|12.25|12.2|55
1731552000000|2024-11-14 02:40:00|12.28|12.23|12.3|12.25|12.3|12.25|12.26|12.21|21
1731552300000|2024-11-14 02:45:00|12.31|12.26|12.3|12.25|12.34|12.29|12.3|12.25|44
1731552600000|2024-11-14 02:50:00|12.31|12.26|12.33|12.28|12.33|12.28|12.31|12.26|11
1731552900000|2024-11-14 02:55:00|12.32|12.27|12.31|12.26|12.32|12.27|12.3|12.25|8
1731553200000|2024-11-14 03:00:00|12.32|12.27|12.27|12.22|12.34|12.29|12.26|12.21|22
1731553500000|2024-11-14 03:05:00|12.26|12.21|12.26|12.21|12.27|12.22|12.23|12.18|29
1731553800000|2024-11-14 03:10:00|12.27|12.22|12.26|12.21|12.27|12.22|12.23|12.18|17
1731554100000|2024-11-14 03:15:00|12.25|12.2|12.23|12.18|12.25|12.2|12.19|12.14|41
1731554400000|2024-11-14 03:20:00|12.22|12.17|12.3|12.25|12.31|12.26|12.22|12.17|35
1731554700000|2024-11-14 03:25:00|12.29|12.24|12.3|12.25|12.3|12.25|12.24|12.19|20
1731555000000|2024-11-14 03:30:00|12.29|12.24|12.34|12.29|12.34|12.29|12.28|12.23|30
1731555300000|2024-11-14 03:35:00|12.33|12.28|12.35|12.3|12.36|12.31|12.32|12.27|53
1731555600000|2024-11-14 03:40:00|12.34|12.29|12.34|12.29|12.37|12.32|12.33|12.28|33
1731555900000|2024-11-14 03:45:00|12.35|12.3|12.36|12.31|12.37|12.32|12.34|12.29|26
1731556200000|2024-11-14 03:50:00|12.35|12.3|12.4|12.35|12.41|12.36|12.35|12.3|24
1731556500000|2024-11-14 03:55:00|12.41|12.36|12.42|12.37|12.43|12.38|12.4|12.35|28
1731556800000|2024-11-14 04:00:00|12.41|12.36|12.34|12.29|12.41|12.36|12.33|12.28|10
1731557100000|2024-11-14 04:05:00|12.35|12.3|12.36|12.31|12.37|12.32|12.34|12.29|42
1731557400000|2024-11-14 04:10:00|12.37|12.32|12.34|12.29|12.37|12.32|12.33|12.28|18
1731557700000|2024-11-14 04:15:00|12.35|12.3|12.35|12.3|12.38|12.33|12.35|12.3|31
1731558000000|2024-11-14 04:20:00|12.36|12.31|12.34|12.29|12.36|12.31|12.33|12.28|11
1731558300000|2024-11-14 04:25:00|12.33|12.28|12.41|12.36|12.43|12.38|12.33|12.28|55
1731558600000|2024-11-14 04:30:00|12.42|12.37|12.36|12.31|12.44|12.39|12.36|12.31|21
1731558900000|2024-11-14 04:35:00|12.37|12.32|12.39|12.34|12.39|12.34|12.35|12.3|31
1731559200000|2024-11-14 04:40:00|12.4|12.35|12.46|12.41|12.46|12.41|12.39|12.34|19
1731559500000|2024-11-14 04:45:00|12.45|12.4|12.46|12.41|12.47|12.42|12.42|12.37|22
1731559800000|2024-11-14 04:50:00|12.45|12.4|12.44|12.39|12.46|12.41|12.39|12.34|29
1731560100000|2024-11-14 04:55:00|12.43|12.38|12.42|12.37|12.44|12.39|12.41|12.36|14
1731560400000|2024-11-14 05:00:00|12.41|12.36|12.44|12.39|12.44|12.39|12.41|12.36|20
1731560700000|2024-11-14 05:05:00|12.45|12.4|12.44|12.39|12.47|12.42|12.44|12.39|16
1731561000000|2024-11-14 05:10:00|12.45|12.4|12.42|12.37|12.45|12.4|12.41|12.36|24
1731561300000|2024-11-14 05:15:00|12.41|12.36|12.42|12.37|12.43|12.38|12.39|12.34|29
1731561600000|2024-11-14 05:20:00|12.43|12.38|12.44|12.39|12.47|12.42|12.43|12.38|14
1731561900000|2024-11-14 05:25:00|12.45|12.4|12.45|12.4|12.47|12.42|12.44|12.39|17
1731562200000|2024-11-14 05:30:00|12.46|12.41|12.46|12.41|12.47|12.42|12.44|12.39|39
1731562500000|2024-11-14 05:35:00|12.45|12.4|12.48|12.43|12.48|12.43|12.43|12.38|16
1731562800000|2024-11-14 05:40:00|12.49|12.44|12.51|12.46|12.52|12.47|12.49|12.44|15
1731563100000|2024-11-14 05:45:00|12.52|12.47|12.51|12.46|12.52|12.47|12.5|12.45|4
1731563400000|2024-11-14 05:50:00|12.52|12.47|12.52|12.47|12.52|12.47|12.51|12.46|13
1731563700000|2024-11-14 05:55:00|12.51|12.46|12.51|12.46|12.52|12.47|12.5|12.45|13
1731564300000|2024-11-14 06:05:00|12.55|12.5|12.61|12.56|12.61|12.56|12.55|12.5|19
1731564600000|2024-11-14 06:10:00|12.62|12.57|12.61|12.56|12.62|12.57|12.59|12.54|42
1731564900000|2024-11-14 06:15:00|12.62|12.57|12.62|12.57|12.65|12.6|12.61|12.56|19
1731565200000|2024-11-14 06:20:00|12.61|12.56|12.64|12.59|12.64|12.59|12.61|12.56|4
1731565500000|2024-11-14 06:25:00|12.66|12.61|12.65|12.6|12.68|12.63|12.64|12.59|7
1731565800000|2024-11-14 06:30:00|12.64|12.59|12.59|12.54|12.65|12.6|12.59|12.54|40
1731566100000|2024-11-14 06:35:00|12.6|12.55|12.62|12.57|12.62|12.57|12.59|12.54|21
1731566400000|2024-11-14 06:40:00|12.63|12.58|12.58|12.53|12.63|12.58|12.56|12.51|19
1731566700000|2024-11-14 06:45:00|12.59|12.54|12.58|12.53|12.59|12.54|12.58|12.53|2
1731567000000|2024-11-14 06:50:00|12.49|12.44|12.48|12.43|12.49|12.44|12.47|12.42|4
1731567300000|2024-11-14 06:55:00|12.47|12.42|12.37|12.32|12.48|12.43|12.37|12.32|40
1731567600000|2024-11-14 07:00:00|12.36|12.31|12.45|12.4|12.46|12.41|12.31|12.26|82
1731567900000|2024-11-14 07:05:00|12.44|12.39|12.37|12.32|12.46|12.41|12.35|12.3|62
1731568200000|2024-11-14 07:10:00|12.36|12.31|12.42|12.37|12.42|12.37|12.36|12.31|83
1731568500000|2024-11-14 07:15:00|12.43|12.38|12.35|12.3|12.43|12.38|12.35|12.3|61
1731568800000|2024-11-14 07:20:00|12.36|12.31|12.44|12.39|12.44|12.39|12.35|12.3|49
1731569100000|2024-11-14 07:25:00|12.43|12.38|12.47|12.42|12.47|12.42|12.4|12.35|37
1731569400000|2024-11-14 07:30:00|12.48|12.43|12.44|12.39|12.48|12.43|12.43|12.38|43
1731569700000|2024-11-14 07:35:00|12.45|12.4|12.46|12.41|12.47|12.42|12.43|12.38|32
1731570300000|2024-11-14 07:45:00|12.47|12.42|12.5|12.45|12.52|12.47|12.47|12.42|16
1731570600000|2024-11-14 07:50:00|12.51|12.46|12.51|12.46|12.52|12.47|12.5|12.45|13
1731570900000|2024-11-14 07:55:00|12.5|12.45|12.48|12.43|12.5|12.45|12.48|12.43|3
1731571200000|2024-11-14 08:00:00|12.49|12.44|12.56|12.51|12.56|12.51|12.48|12.43|32
1731571500000|2024-11-14 08:05:00|12.57|12.52|12.62|12.57|12.62|12.57|12.57|12.52|24
1731572100000|2024-11-14 08:15:00|12.63|12.58|12.62|12.57|12.63|12.58|12.59|12.54|14
1731572700000|2024-11-14 08:25:00|12.58|12.53|12.61|12.56|12.61|12.56|12.57|12.52|16
1731573000000|2024-11-14 08:30:00|12.6|12.55|12.59|12.54|12.61|12.56|12.57|12.52|28
1731573600000|2024-11-14 08:40:00|12.64|12.59|12.62|12.57|12.64|12.59|12.61|12.56|19
1731573900000|2024-11-14 08:45:00|12.63|12.58|12.6|12.55|12.63|12.58|12.55|12.5|54
1731574200000|2024-11-14 08:50:00|12.59|12.54|12.66|12.61|12.68|12.63|12.58|12.53|48
1731574500000|2024-11-14 08:55:00|12.65|12.6|12.67|12.62|12.68|12.63|12.65|12.6|25
1731574800000|2024-11-14 09:00:00|12.68|12.63|12.66|12.61|12.68|12.63|12.65|12.6|17
1731575100000|2024-11-14 09:05:00|12.65|12.6|12.66|12.61|12.68|12.63|12.65|12.6|14
1731575400000|2024-11-14 09:10:00|12.67|12.62|12.66|12.61|12.69|12.64|12.66|12.61|21
1731575700000|2024-11-14 09:15:00|12.67|12.62|12.67|12.62|12.68|12.63|12.6|12.55|47
1731576000000|2024-11-14 09:20:00|12.68|12.63|12.65|12.6|12.68|12.63|12.64|12.59|24
1731576300000|2024-11-14 09:25:00|12.64|12.59|12.66|12.61|12.67|12.62|12.64|12.59|15
1731576600000|2024-11-14 09:30:00|12.67|12.62|12.55|12.5|12.67|12.62|12.55|12.5|29
1731576900000|2024-11-14 09:35:00|12.56|12.51|12.55|12.5|12.58|12.53|12.53|12.48|46
1731577200000|2024-11-14 09:40:00|12.54|12.49|12.63|12.58|12.63|12.58|12.54|12.49|26
1731577500000|2024-11-14 09:45:00|12.62|12.57|12.63|12.58|12.66|12.61|12.61|12.56|42
1731577800000|2024-11-14 09:50:00|12.64|12.59|12.66|12.61|12.69|12.64|12.64|12.59|37
1731578100000|2024-11-14 09:55:00|12.65|12.6|12.69|12.64|12.7|12.65|12.65|12.6|33
1731578400000|2024-11-14 10:00:00|12.68|12.63|12.74|12.69|12.75|12.7|12.66|12.61|37
1731578700000|2024-11-14 10:05:00|12.75|12.7|12.74|12.69|12.76|12.71|12.72|12.67|41
1731579000000|2024-11-14 10:10:00|12.73|12.68|12.71|12.66|12.73|12.68|12.71|12.66|3
1731579300000|2024-11-14 10:15:00|12.69|12.64|12.68|12.63|12.69|12.64|12.67|12.62|5
1731579600000|2024-11-14 10:20:00|12.67|12.62|12.66|12.61|12.69|12.64|12.65|12.6|18
1731579900000|2024-11-14 10:25:00|12.65|12.6|12.65|12.6|12.67|12.62|12.64|12.59|15
1731580200000|2024-11-14 10:30:00|12.66|12.61|12.68|12.63|12.69|12.64|12.65|12.6|21
1731580500000|2024-11-14 10:35:00|12.67|12.62|12.62|12.57|12.67|12.62|12.59|12.54|28
1731580800000|2024-11-14 10:40:00|12.61|12.56|12.63|12.58|12.66|12.61|12.59|12.54|49
1731581100000|2024-11-14 10:45:00|12.64|12.59|12.61|12.56|12.64|12.59|12.61|12.56|36
1731581400000|2024-11-14 10:50:00|12.6|12.55|12.56|12.51|12.61|12.56|12.54|12.49|33
1731581700000|2024-11-14 10:55:00|12.57|12.52|12.53|12.48|12.58|12.53|12.5|12.45|54
1731582000000|2024-11-14 11:00:00|12.54|12.49|12.5|12.45|12.6|12.55|12.5|12.45|77
1731582300000|2024-11-14 11:05:00|12.51|12.46|12.53|12.48|12.54|12.49|12.51|12.46|19
1731582900000|2024-11-14 11:15:00|12.36|12.31|12.45|12.4|12.45|12.4|12.36|12.31|31
1731583200000|2024-11-14 11:20:00|12.44|12.39|12.63|12.58|12.63|12.58|12.43|12.38|84
1731583500000|2024-11-14 11:25:00|12.64|12.59|12.59|12.54|12.72|12.67|12.59|12.54|106
1731583800000|2024-11-14 11:30:00|12.58|12.53|12.53|12.48|12.58|12.53|12.52|12.47|17
1731584400000|2024-11-14 11:40:00|12.54|12.49|12.58|12.53|12.58|12.53|12.52|12.47|41
1731584700000|2024-11-14 11:45:00|12.59|12.54|12.6|12.55|12.65|12.6|12.58|12.53|65
1731585000000|2024-11-14 11:50:00|12.59|12.54|12.6|12.55|12.62|12.57|12.59|12.54|66
1731585300000|2024-11-14 11:55:00|12.61|12.56|12.66|12.61|12.67|12.62|12.59|12.54|60
1731585600000|2024-11-14 12:00:00|12.67|12.62|12.55|12.5|12.67|12.62|12.53|12.48|65
1731585900000|2024-11-14 12:05:00|12.54|12.49|12.51|12.46|12.55|12.5|12.51|12.46|50
1731586200000|2024-11-14 12:10:00|12.52|12.47|12.53|12.48|12.56|12.51|12.5|12.45|50
1731586500000|2024-11-14 12:15:00|12.52|12.47|12.51|12.46|12.52|12.47|12.48|12.43|36
1731586800000|2024-11-14 12:20:00|12.52|12.47|12.62|12.57|12.62|12.57|12.5|12.45|57
1731587100000|2024-11-14 12:25:00|12.61|12.56|12.6|12.55|12.62|12.57|12.58|12.53|46
1731587400000|2024-11-14 12:30:00|12.59|12.54|12.54|12.49|12.61|12.56|12.53|12.48|48
1731587700000|2024-11-14 12:35:00|12.53|12.48|12.53|12.48|12.54|12.49|12.52|12.47|15
1731588300000|2024-11-14 12:45:00|12.52|12.47|12.49|12.44|12.54|12.49|12.47|12.42|48
1731588600000|2024-11-14 12:50:00|12.48|12.43|12.47|12.42|12.49|12.44|12.46|12.41|28
1731588900000|2024-11-14 12:55:00|12.48|12.43|12.46|12.41|12.49|12.44|12.46|12.41|29
1731589200000|2024-11-14 13:00:00|12.45|12.4|12.51|12.46|12.53|12.48|12.44|12.39|46
1731589500000|2024-11-14 13:05:00|12.5|12.45|12.48|12.43|12.5|12.45|12.47|12.42|9
1731590100000|2024-11-14 13:15:00|12.46|12.41|12.44|12.39|12.46|12.41|12.43|12.38|24
1731590400000|2024-11-14 13:20:00|12.45|12.4|12.51|12.46|12.52|12.47|12.44|12.39|29
1731590700000|2024-11-14 13:25:00|12.5|12.45|12.48|12.43|12.52|12.47|12.48|12.43|27
1731591000000|2024-11-14 13:30:00|12.47|12.42|12.53|12.48|12.55|12.5|12.43|12.38|76
1731591300000|2024-11-14 13:35:00|12.52|12.47|12.53|12.48|12.62|12.57|12.48|12.43|96
1731591600000|2024-11-14 13:40:00|12.54|12.49|12.67|12.62|12.68|12.63|12.51|12.46|109
1731591900000|2024-11-14 13:45:00|12.66|12.61|12.61|12.56|12.67|12.62|12.58|12.53|83
1731592200000|2024-11-14 13:50:00|12.62|12.57|12.55|12.5|12.62|12.57|12.51|12.46|74
1731592500000|2024-11-14 13:55:00|12.54|12.49|12.55|12.5|12.55|12.5|12.49|12.44|58
1731592800000|2024-11-14 14:00:00|12.54|12.49|12.58|12.53|12.59|12.54|12.51|12.46|75
1731593100000|2024-11-14 14:05:00|12.59|12.54|12.51|12.46|12.59|12.54|12.48|12.43|41
1731593700000|2024-11-14 14:15:00|12.47|12.42|12.52|12.47|12.54|12.49|12.43|12.38|35
1731594000000|2024-11-14 14:20:00|12.53|12.48|12.53|12.48|12.55|12.5|12.48|12.43|37
1731594300000|2024-11-14 14:25:00|12.54|12.49|12.62|12.57|12.62|12.57|12.53|12.48|43
1731594600000|2024-11-14 14:30:00|12.61|12.56|12.77|12.72|12.79|12.74|12.61|12.56|104
1731594900000|2024-11-14 14:35:00|12.78|12.73|12.5|12.45|12.79|12.74|12.44|12.39|162
1731595200000|2024-11-14 14:40:00|12.49|12.44|12.44|12.39|12.53|12.48|12.31|12.26|151
1731595500000|2024-11-14 14:45:00|12.43|12.38|12.35|12.3|12.45|12.4|12.3|12.25|176
1731595800000|2024-11-14 14:50:00|12.36|12.31|12.38|12.33|12.43|12.38|12.36|12.31|105
1731596100000|2024-11-14 14:55:00|12.39|12.34|12.36|12.31|12.45|12.4|12.36|12.31|59
1731596400000|2024-11-14 15:00:00|12.35|12.3|12.39|12.34|12.4|12.35|12.24|12.19|76
1731596700000|2024-11-14 15:05:00|12.38|12.33|12.42|12.37|12.45|12.4|12.37|12.32|69
1731597000000|2024-11-14 15:10:00|12.43|12.38|12.46|12.41|12.48|12.43|12.4|12.35|61
1731597300000|2024-11-14 15:15:00|12.45|12.4|12.34|12.29|12.5|12.45|12.33|12.28|86
1731597600000|2024-11-14 15:20:00|12.35|12.3|12.29|12.24|12.37|12.32|12.25|12.2|67
1731597900000|2024-11-14 15:25:00|12.3|12.25|12.4|12.35|12.4|12.35|12.24|12.19|65
1731598200000|2024-11-14 15:30:00|12.39|12.34|12.28|12.23|12.41|12.36|12.27|12.22|76
1731598500000|2024-11-14 15:35:00|12.29|12.24|12.36|12.31|12.39|12.34|12.26|12.21|110
1731598800000|2024-11-14 15:40:00|12.35|12.3|12.33|12.28|12.36|12.31|12.29|12.24|63
1731599100000|2024-11-14 15:45:00|12.32|12.27|12.31|12.26|12.33|12.28|12.26|12.21|79
1731599400000|2024-11-14 15:50:00|12.3|12.25|12.37|12.32|12.4|12.35|12.27|12.22|71
1731599700000|2024-11-14 15:55:00|12.38|12.33|12.34|12.29|12.42|12.37|12.33|12.28|41
1731600000000|2024-11-14 16:00:00|12.33|12.28|12.28|12.23|12.35|12.3|12.23|12.18|84
1731600300000|2024-11-14 16:05:00|12.29|12.24|12.38|12.33|12.38|12.33|12.29|12.24|112
1731600600000|2024-11-14 16:10:00|12.37|12.32|12.41|12.36|12.41|12.36|12.35|12.3|105
1731600900000|2024-11-14 16:15:00|12.4|12.35|12.44|12.39|12.46|12.41|12.39|12.34|127
1731601500000|2024-11-14 16:25:00|12.52|12.47|12.6|12.55|12.6|12.55|12.51|12.46|26
1731602100000|2024-11-14 16:35:00|12.63|12.58|12.63|12.58|12.63|12.58|12.62|12.57|5
1731602400000|2024-11-14 16:40:00|12.62|12.57|12.66|12.61|12.67|12.62|12.61|12.56|49
1731603000000|2024-11-14 16:50:00|12.63|12.58|12.63|12.58|12.64|12.59|12.6|12.55|19
1731603300000|2024-11-14 16:55:00|12.64|12.59|12.6|12.55|12.65|12.6|12.58|12.53|35
1731603600000|2024-11-14 17:00:00|12.61|12.56|12.63|12.58|12.63|12.58|12.57|12.52|25
1731603900000|2024-11-14 17:05:00|12.64|12.59|12.59|12.54|12.68|12.63|12.59|12.54|37
1731604200000|2024-11-14 17:10:00|12.6|12.55|12.59|12.54|12.67|12.62|12.59|12.54|30
1731604500000|2024-11-14 17:15:00|12.6|12.55|12.68|12.63|12.69|12.64|12.6|12.55|53
1731604800000|2024-11-14 17:20:00|12.67|12.62|12.75|12.7|12.76|12.71|12.67|12.62|70
1731605100000|2024-11-14 17:25:00|12.76|12.71|12.79|12.74|12.93|12.88|12.76|12.71|117
1731605400000|2024-11-14 17:30:00|12.81|12.76|12.89|12.84|12.92|12.87|12.81|12.76|108
1731605700000|2024-11-14 17:35:00|12.9|12.85|13.04|12.99|13.04|12.99|12.86|12.81|94
1731606000000|2024-11-14 17:40:00|13.03|12.98|13.08|13.03|13.17|13.12|13.03|12.98|78
1731606300000|2024-11-14 17:45:00|13.11|13.06|13.16|13.11|13.16|13.11|13.09|13.04|33
1731606600000|2024-11-14 17:50:00|13.15|13.1|13.12|13.07|13.17|13.12|13.08|13.03|103
1731606900000|2024-11-14 17:55:00|13.11|13.06|13.11|13.06|13.11|13.06|12.99|12.94|67
1731607200000|2024-11-14 18:00:00|13.1|13.05|12.98|12.93|13.1|13.05|12.97|12.92|63
1731607500000|2024-11-14 18:05:00|12.97|12.92|13|12.95|13|12.95|12.94|12.89|50
1731607800000|2024-11-14 18:10:00|13.01|12.96|13.02|12.97|13.04|12.99|12.98|12.93|52
1731608400000|2024-11-14 18:20:00|13.1|13.05|13.2|13.15|13.26|13.21|13.1|13.05|30
1731608700000|2024-11-14 18:25:00|13.19|13.14|13.19|13.14|13.21|13.16|13.19|13.14|7
1731609000000|2024-11-14 18:30:00|13.2|13.15|13.19|13.14|13.27|13.22|13.17|13.12|52
1731609300000|2024-11-14 18:35:00|13.18|13.13|13.09|13.04|13.2|13.15|13.08|13.03|62
1731609600000|2024-11-14 18:40:00|13.1|13.05|13.04|12.99|13.12|13.07|13.02|12.97|62
1731609900000|2024-11-14 18:45:00|13.03|12.98|13.05|13|13.09|13.04|13.03|12.98|54
1731610200000|2024-11-14 18:50:00|13.04|12.99|13.04|12.99|13.05|13|13.02|12.97|12
1731610500000|2024-11-14 18:55:00|13.11|13.06|13.21|13.16|13.22|13.17|13.11|13.06|19
1731610800000|2024-11-14 19:00:00|13.2|13.15|13.1|13.05|13.2|13.15|13.09|13.04|74
1731611100000|2024-11-14 19:05:00|13.09|13.04|13.03|12.98|13.13|13.08|13.02|12.97|53
1731611400000|2024-11-14 19:10:00|13.04|12.99|13.1|13.05|13.11|13.06|13.02|12.97|27
1731611700000|2024-11-14 19:15:00|13.09|13.04|13.05|13|13.11|13.06|13.04|12.99|57
1731612000000|2024-11-14 19:20:00|13.04|12.99|13.05|13|13.1|13.05|13.04|12.99|26
1731612300000|2024-11-14 19:25:00|13.06|13.01|13.15|13.1|13.15|13.1|13.06|13.01|42
1731612600000|2024-11-14 19:30:00|13.16|13.11|13.37|13.32|13.38|13.33|13.16|13.11|75
1731612900000|2024-11-14 19:35:00|13.36|13.31|13.4|13.35|13.41|13.36|13.31|13.26|84
1731613200000|2024-11-14 19:40:00|13.41|13.36|13.48|13.43|13.49|13.44|13.38|13.33|95
1731613500000|2024-11-14 19:45:00|13.47|13.42|13.39|13.34|13.49|13.44|13.34|13.29|83
1731613800000|2024-11-14 19:50:00|13.4|13.35|13.43|13.38|13.46|13.41|13.34|13.29|73
1731614100000|2024-11-14 19:55:00|13.42|13.37|13.36|13.31|13.44|13.39|13.34|13.29|51
1731614400000|2024-11-14 20:00:00|13.35|13.3|13.21|13.16|13.35|13.3|13.2|13.15|92
1731614700000|2024-11-14 20:05:00|13.2|13.15|13.16|13.11|13.25|13.2|13.14|13.09|49
1731615000000|2024-11-14 20:10:00|13.17|13.12|13.16|13.11|13.19|13.14|13.13|13.08|57
1731615600000|2024-11-14 20:20:00|13.2|13.15|13.25|13.2|13.3|13.25|13.2|13.15|32
1731615900000|2024-11-14 20:25:00|13.24|13.19|13.22|13.17|13.29|13.24|13.22|13.17|33
1731616200000|2024-11-14 20:30:00|13.23|13.18|13.25|13.2|13.26|13.21|13.18|13.13|54
1731616500000|2024-11-14 20:35:00|13.26|13.21|13.2|13.15|13.28|13.23|13.2|13.15|39
1731616800000|2024-11-14 20:40:00|13.21|13.16|13.25|13.2|13.28|13.23|13.21|13.16|43
1731617100000|2024-11-14 20:45:00|13.26|13.21|13.34|13.29|13.35|13.3|13.25|13.2|84
1731617400000|2024-11-14 20:50:00|13.33|13.28|13.34|13.29|13.36|13.31|13.32|13.27|56
1731617700000|2024-11-14 20:55:00|13.33|13.28|13.35|13.3|13.36|13.31|13.3|13.25|26
1731618000000|2024-11-14 21:00:00|13.34|13.29|13.33|13.28|13.4|13.35|13.31|13.26|87
1731618300000|2024-11-14 21:05:00|13.32|13.27|13.39|13.34|13.42|13.37|13.32|13.27|46
1731618600000|2024-11-14 21:10:00|13.4|13.35|13.43|13.38|13.46|13.41|13.36|13.31|29
1731619200000|2024-11-14 21:20:00|13.4|13.35|13.39|13.34|13.42|13.37|13.37|13.32|32
1731619500000|2024-11-14 21:25:00|13.4|13.35|13.47|13.42|13.48|13.43|13.4|13.35|46
1731619800000|2024-11-14 21:30:00|13.48|13.43|13.72|13.67|13.73|13.68|13.48|13.43|126
1731620100000|2024-11-14 21:35:00|13.73|13.68|13.86|13.81|13.86|13.81|13.6|13.55|152
1731620400000|2024-11-14 21:40:00|13.85|13.8|13.8|13.75|13.88|13.83|13.69|13.64|169
1731620700000|2024-11-14 21:45:00|13.81|13.76|13.68|13.63|13.93|13.88|13.62|13.57|158
1731621000000|2024-11-14 21:50:00|13.67|13.62|13.69|13.64|13.71|13.66|13.61|13.56|122
1731621300000|2024-11-14 21:55:00|13.71|13.66|13.73|13.68|13.73|13.68|13.69|13.64|11
1731621600000|2024-11-14 22:00:00|13.74|13.69|13.68|13.63|13.81|13.76|13.67|13.62|122
1731621900000|2024-11-14 22:05:00|13.67|13.62|13.71|13.66|13.79|13.74|13.67|13.62|131
1731622200000|2024-11-14 22:10:00|13.7|13.65|13.78|13.73|13.88|13.83|13.69|13.64|123
1731622500000|2024-11-14 22:15:00|13.77|13.72|13.88|13.83|13.92|13.87|13.73|13.68|124
1731622800000|2024-11-14 22:20:00|13.89|13.84|14.06|14.01|14.08|14.03|13.89|13.84|68
1731623100000|2024-11-14 22:25:00|14.05|14|14.03|13.98|14.08|14.03|13.98|13.93|100
1731623400000|2024-11-14 22:30:00|14.02|13.97|13.62|13.57|14.05|14|13.62|13.57|142
1731623700000|2024-11-14 22:35:00|13.61|13.56|13.61|13.56|13.72|13.67|13.6|13.55|77
1731624000000|2024-11-14 22:40:00|13.6|13.55|13.56|13.51|13.63|13.58|13.55|13.5|29
1731624300000|2024-11-14 22:45:00|13.57|13.52|13.61|13.56|13.66|13.61|13.55|13.5|31
1731624600000|2024-11-14 22:50:00|13.62|13.57|13.66|13.61|13.68|13.63|13.6|13.55|39
1731624900000|2024-11-14 22:55:00|13.67|13.62|13.42|13.37|13.68|13.63|13.42|13.37|83
1731625200000|2024-11-14 23:00:00|13.43|13.38|13.46|13.41|13.46|13.41|13.41|13.36|28
1731625500000|2024-11-14 23:05:00|13.44|13.39|13.33|13.28|13.45|13.4|13.33|13.28|66
1731625800000|2024-11-14 23:10:00|13.32|13.27|13.2|13.15|13.32|13.27|13.19|13.14|89
1731626100000|2024-11-14 23:15:00|13.19|13.14|13.25|13.2|13.34|13.29|13.19|13.14|103
1731626400000|2024-11-14 23:20:00|13.24|13.19|13.12|13.07|13.3|13.25|13.11|13.06|69
1731626700000|2024-11-14 23:25:00|13.13|13.08|13.11|13.06|13.14|13.09|13.05|13|65
1731627000000|2024-11-14 23:30:00|13.1|13.05|12.94|12.89|13.1|13.05|12.94|12.89|43
1731627300000|2024-11-14 23:35:00|12.95|12.9|12.88|12.83|12.98|12.93|12.88|12.83|96
1731627600000|2024-11-14 23:40:00|12.89|12.84|12.98|12.93|12.98|12.93|12.86|12.81|106
1731627900000|2024-11-14 23:45:00|12.99|12.94|13|12.95|13.03|12.98|12.92|12.87|100
1731628200000|2024-11-14 23:50:00|13.01|12.96|13.08|13.03|13.08|13.03|12.95|12.9|50
1731628500000|2024-11-14 23:55:00|13.09|13.04|13.14|13.09|13.17|13.12|13.08|13.03|56
1731628800000|2024-11-15 00:00:00|13.13|13.08|13.16|13.11|13.27|13.22|13.11|13.06|135
1731629100000|2024-11-15 00:05:00|13.15|13.1|13.15|13.1|13.15|13.1|13.14|13.09|3
1731629400000|2024-11-15 00:10:00|13.22|13.17|13.24|13.19|13.24|13.19|13.22|13.17|9
1731629700000|2024-11-15 00:15:00|13.23|13.18|13.2|13.15|13.28|13.23|13.18|13.13|61
1731630000000|2024-11-15 00:20:00|13.19|13.14|13.11|13.06|13.19|13.14|13.1|13.05|32
1731630300000|2024-11-15 00:25:00|13.12|13.07|13.1|13.05|13.13|13.08|13.07|13.02|37
1731630600000|2024-11-15 00:30:00|13.11|13.06|13.25|13.2|13.25|13.2|13.11|13.06|36
1731630900000|2024-11-15 00:35:00|13.26|13.21|13.27|13.22|13.36|13.31|13.26|13.21|46
1731631200000|2024-11-15 00:40:00|13.26|13.21|13.2|13.15|13.26|13.21|13.2|13.15|15
1731631500000|2024-11-15 00:45:00|13.21|13.16|13.25|13.2|13.29|13.24|13.21|13.16|51
1731631800000|2024-11-15 00:50:00|13.26|13.21|13.32|13.27|13.36|13.31|13.25|13.2|36
1731632400000|2024-11-15 01:00:00|13.29|13.24|13.26|13.21|13.3|13.25|13.24|13.19|13
1731633000000|2024-11-15 01:10:00|13.24|13.19|13.12|13.07|13.24|13.19|13.09|13.04|73
1731633300000|2024-11-15 01:15:00|13.11|13.06|13.19|13.14|13.2|13.15|13.08|13.03|147
1731633600000|2024-11-15 01:20:00|13.2|13.15|13.19|13.14|13.23|13.18|13.13|13.08|110
1731633900000|2024-11-15 01:25:00|13.18|13.13|13.45|13.4|13.46|13.41|13.09|13.04|156
1731634200000|2024-11-15 01:30:00|13.44|13.39|13.31|13.26|13.46|13.41|13.27|13.22|143
1731634500000|2024-11-15 01:35:00|13.3|13.25|13.38|13.33|13.46|13.41|13.29|13.24|125
1731634800000|2024-11-15 01:40:00|13.39|13.34|13.43|13.38|13.45|13.4|13.36|13.31|45
1731635100000|2024-11-15 01:45:00|13.42|13.37|13.42|13.37|13.43|13.38|13.42|13.37|3
1731635400000|2024-11-15 01:50:00|13.41|13.36|13.38|13.33|13.42|13.37|13.34|13.29|65
1731635700000|2024-11-15 01:55:00|13.37|13.32|13.39|13.34|13.42|13.37|13.36|13.31|43
1731636000000|2024-11-15 02:00:00|13.4|13.35|13.35|13.3|13.44|13.39|13.32|13.27|72
1731636300000|2024-11-15 02:05:00|13.36|13.31|13.47|13.42|13.47|13.42|13.36|13.31|93
1731636600000|2024-11-15 02:10:00|13.46|13.41|13.43|13.38|13.49|13.44|13.4|13.35|47
1731636900000|2024-11-15 02:15:00|13.42|13.37|13.32|13.27|13.43|13.38|13.31|13.26|47
1731637200000|2024-11-15 02:20:00|13.31|13.26|13.26|13.21|13.32|13.27|13.22|13.17|78
1731637500000|2024-11-15 02:25:00|13.27|13.22|13.32|13.27|13.35|13.3|13.25|13.2|68
1731637800000|2024-11-15 02:30:00|13.33|13.28|13.36|13.31|13.36|13.31|13.3|13.25|60
1731638100000|2024-11-15 02:35:00|13.37|13.32|13.46|13.41|13.47|13.42|13.36|13.31|42
1731638400000|2024-11-15 02:40:00|13.47|13.42|13.44|13.39|13.51|13.46|13.44|13.39|54
1731638700000|2024-11-15 02:45:00|13.43|13.38|13.49|13.44|13.5|13.45|13.43|13.38|67
1731639000000|2024-11-15 02:50:00|13.48|13.43|13.49|13.44|13.49|13.44|13.42|13.37|54
1731639300000|2024-11-15 02:55:00|13.5|13.45|13.56|13.51|13.56|13.51|13.48|13.43|27
1731639600000|2024-11-15 03:00:00|13.55|13.5|13.5|13.45|13.55|13.5|13.45|13.4|42
1731639900000|2024-11-15 03:05:00|13.49|13.44|13.4|13.35|13.49|13.44|13.4|13.35|40
1731640200000|2024-11-15 03:10:00|13.41|13.36|13.47|13.42|13.47|13.42|13.38|13.33|29
1731640500000|2024-11-15 03:15:00|13.48|13.43|13.54|13.49|13.58|13.53|13.48|13.43|66
1731640800000|2024-11-15 03:20:00|13.55|13.5|13.45|13.4|13.57|13.52|13.43|13.38|43
1731641100000|2024-11-15 03:25:00|13.44|13.39|13.49|13.44|13.51|13.46|13.42|13.37|38
1731641400000|2024-11-15 03:30:00|13.48|13.43|13.45|13.4|13.48|13.43|13.44|13.39|40
1731641700000|2024-11-15 03:35:00|13.44|13.39|13.48|13.43|13.51|13.46|13.44|13.39|43
1731642000000|2024-11-15 03:40:00|13.47|13.42|13.61|13.56|13.62|13.57|13.47|13.42|69
1731642300000|2024-11-15 03:45:00|13.62|13.57|13.57|13.52|13.63|13.58|13.57|13.52|40
1731642600000|2024-11-15 03:50:00|13.58|13.53|13.53|13.48|13.58|13.53|13.46|13.41|46
1731642900000|2024-11-15 03:55:00|13.54|13.49|13.51|13.46|13.56|13.51|13.5|13.45|26
1731643200000|2024-11-15 04:00:00|13.5|13.45|13.57|13.52|13.6|13.55|13.48|13.43|66
1731643500000|2024-11-15 04:05:00|13.58|13.53|13.61|13.56|13.63|13.58|13.57|13.52|81
1731643800000|2024-11-15 04:10:00|13.62|13.57|13.61|13.56|13.65|13.6|13.59|13.54|74
1731644100000|2024-11-15 04:15:00|13.6|13.55|13.64|13.59|13.69|13.64|13.6|13.55|72
1731644400000|2024-11-15 04:20:00|13.63|13.58|13.43|13.38|13.65|13.6|13.42|13.37|91
1731644700000|2024-11-15 04:25:00|13.42|13.37|13.49|13.44|13.54|13.49|13.42|13.37|75
1731645000000|2024-11-15 04:30:00|13.48|13.43|13.38|13.33|13.48|13.43|13.37|13.32|73
1731645300000|2024-11-15 04:35:00|13.37|13.32|13.2|13.15|13.38|13.33|13.2|13.15|84
1731645600000|2024-11-15 04:40:00|13.19|13.14|13.26|13.21|13.27|13.22|13.19|13.14|71
1731645900000|2024-11-15 04:45:00|13.25|13.2|13.13|13.08|13.25|13.2|13.1|13.05|101
1731646200000|2024-11-15 04:50:00|13.12|13.07|13.12|13.07|13.18|13.13|13.11|13.06|79
1731646500000|2024-11-15 04:55:00|13.13|13.08|13.27|13.22|13.36|13.31|13.12|13.07|69
1731646800000|2024-11-15 05:00:00|13.28|13.23|13.28|13.23|13.32|13.27|13.23|13.18|93
1731647100000|2024-11-15 05:05:00|13.27|13.22|13.25|13.2|13.28|13.23|13.17|13.12|99
1731647400000|2024-11-15 05:10:00|13.24|13.19|13.16|13.11|13.25|13.2|13.12|13.07|76
1731647700000|2024-11-15 05:15:00|13.17|13.12|13.1|13.05|13.17|13.12|13.06|13.01|62
1731648000000|2024-11-15 05:20:00|13.09|13.04|13.25|13.2|13.27|13.22|13.05|13|73
1731648300000|2024-11-15 05:25:00|13.26|13.21|13.25|13.2|13.29|13.24|13.21|13.16|61
1731648600000|2024-11-15 05:30:00|13.26|13.21|13.15|13.1|13.26|13.21|13.13|13.08|61
1731648900000|2024-11-15 05:35:00|13.16|13.11|13.16|13.11|13.19|13.14|13.14|13.09|81
1731649200000|2024-11-15 05:40:00|13.14|13.09|13.09|13.04|13.15|13.1|13.07|13.02|42
1731649500000|2024-11-15 05:45:00|13.1|13.05|13.13|13.08|13.17|13.12|13.08|13.03|81
1731649800000|2024-11-15 05:50:00|13.14|13.09|13.19|13.14|13.22|13.17|13.13|13.08|60
1731650100000|2024-11-15 05:55:00|13.18|13.13|13.21|13.16|13.23|13.18|13.18|13.13|48
1731650400000|2024-11-15 06:00:00|13.22|13.17|13.35|13.3|13.36|13.31|13.21|13.16|55
1731650700000|2024-11-15 06:05:00|13.36|13.31|13.27|13.22|13.4|13.35|13.24|13.19|69
1731651000000|2024-11-15 06:10:00|13.26|13.21|13.29|13.24|13.3|13.25|13.25|13.2|46
1731651300000|2024-11-15 06:15:00|13.3|13.25|13.39|13.34|13.39|13.34|13.3|13.25|56
1731651600000|2024-11-15 06:20:00|13.4|13.35|13.47|13.42|13.51|13.46|13.38|13.33|80
1731651900000|2024-11-15 06:25:00|13.46|13.41|13.45|13.4|13.49|13.44|13.43|13.38|50
1731652200000|2024-11-15 06:30:00|13.44|13.39|13.32|13.27|13.46|13.41|13.32|13.27|66
1731652500000|2024-11-15 06:35:00|13.31|13.26|13.31|13.26|13.35|13.3|13.31|13.26|42
1731652800000|2024-11-15 06:40:00|13.3|13.25|13.13|13.08|13.31|13.26|13.12|13.07|53
1731653100000|2024-11-15 06:45:00|13.12|13.07|13.24|13.19|13.26|13.21|13.12|13.07|50
1731653400000|2024-11-15 06:50:00|13.25|13.2|13.24|13.19|13.29|13.24|13.23|13.18|53
1731653700000|2024-11-15 06:55:00|13.25|13.2|13.28|13.23|13.3|13.25|13.25|13.2|60
1731654000000|2024-11-15 07:00:00|13.27|13.22|13.26|13.21|13.33|13.28|13.24|13.19|69
1731654300000|2024-11-15 07:05:00|13.27|13.22|13.28|13.23|13.29|13.24|13.25|13.2|42
1731654600000|2024-11-15 07:10:00|13.27|13.22|13.26|13.21|13.29|13.24|13.25|13.2|48
1731654900000|2024-11-15 07:15:00|13.27|13.22|13.25|13.2|13.29|13.24|13.24|13.19|31
1731655200000|2024-11-15 07:20:00|13.26|13.21|13.28|13.23|13.29|13.24|13.26|13.21|27
1731655500000|2024-11-15 07:25:00|13.27|13.22|13.27|13.22|13.28|13.23|13.26|13.21|13
1731655800000|2024-11-15 07:30:00|13.19|13.14|13.26|13.21|13.26|13.21|13.17|13.12|56
1731656100000|2024-11-15 07:35:00|13.27|13.22|13.18|13.13|13.29|13.24|13.18|13.13|55
1731656400000|2024-11-15 07:40:00|13.17|13.12|13.17|13.12|13.19|13.14|13.13|13.08|55
1731656700000|2024-11-15 07:45:00|13.18|13.13|13.14|13.09|13.19|13.14|13.14|13.09|67
1731657000000|2024-11-15 07:50:00|13.15|13.1|12.99|12.94|13.15|13.1|12.97|12.92|41
1731657300000|2024-11-15 07:55:00|13|12.95|12.99|12.94|13|12.95|12.96|12.91|34
1731657600000|2024-11-15 08:00:00|12.98|12.93|12.92|12.87|13.01|12.96|12.91|12.86|80
1731657900000|2024-11-15 08:05:00|12.91|12.86|12.88|12.83|12.91|12.86|12.87|12.82|20
1731658200000|2024-11-15 08:10:00|12.89|12.84|12.91|12.86|12.93|12.88|12.89|12.84|45
1731658500000|2024-11-15 08:15:00|12.9|12.85|12.89|12.84|12.91|12.86|12.88|12.83|20
1731658800000|2024-11-15 08:20:00|12.88|12.83|12.89|12.84|12.9|12.85|12.85|12.8|22
1731659100000|2024-11-15 08:25:00|12.88|12.83|12.92|12.87|12.92|12.87|12.88|12.83|11
1731659400000|2024-11-15 08:30:00|12.93|12.88|12.99|12.94|12.99|12.94|12.93|12.88|23
1731659700000|2024-11-15 08:35:00|13|12.95|13.06|13.01|13.1|13.05|13|12.95|28
1731660000000|2024-11-15 08:40:00|13.05|13|13.11|13.06|13.12|13.07|13.05|13|35
1731660300000|2024-11-15 08:45:00|13.1|13.05|13.13|13.08|13.14|13.09|13.09|13.04|29
1731660600000|2024-11-15 08:50:00|13.12|13.07|13.13|13.08|13.14|13.09|13.12|13.07|10
1731660900000|2024-11-15 08:55:00|13.15|13.1|13.17|13.12|13.17|13.12|13.15|13.1|6
1731661200000|2024-11-15 09:00:00|13.16|13.11|13.14|13.09|13.17|13.12|13.12|13.07|29
1731661500000|2024-11-15 09:05:00|13.13|13.08|13.15|13.1|13.16|13.11|13.12|13.07|9
1731661800000|2024-11-15 09:10:00|13.18|13.13|13.17|13.12|13.24|13.19|13.16|13.11|32
1731662100000|2024-11-15 09:15:00|13.16|13.11|13.22|13.17|13.23|13.18|13.13|13.08|48
1731662400000|2024-11-15 09:20:00|13.21|13.16|13.22|13.17|13.23|13.18|13.2|13.15|60
1731662700000|2024-11-15 09:25:00|13.23|13.18|13.2|13.15|13.25|13.2|13.2|13.15|36
1731663000000|2024-11-15 09:30:00|13.19|13.14|13.23|13.18|13.23|13.18|13.18|13.13|37
1731663300000|2024-11-15 09:35:00|13.24|13.19|13.23|13.18|13.24|13.19|13.19|13.14|26
1731663600000|2024-11-15 09:40:00|13.24|13.19|13.19|13.14|13.24|13.19|13.19|13.14|67
1731663900000|2024-11-15 09:45:00|13.2|13.15|13.17|13.12|13.24|13.19|13.16|13.11|66
1731664200000|2024-11-15 09:50:00|13.16|13.11|13.21|13.16|13.22|13.17|13.16|13.11|18
1731664500000|2024-11-15 09:55:00|13.23|13.18|13.25|13.2|13.25|13.2|13.23|13.18|3
1731664800000|2024-11-15 10:00:00|13.26|13.21|13.35|13.3|13.35|13.3|13.26|13.21|42
1731665100000|2024-11-15 10:05:00|13.36|13.31|13.38|13.33|13.49|13.44|13.36|13.31|99
1731665400000|2024-11-15 10:10:00|13.39|13.34|13.37|13.32|13.39|13.34|13.36|13.31|5
1731665700000|2024-11-15 10:15:00|13.45|13.4|13.51|13.46|13.51|13.46|13.44|13.39|43
1731666000000|2024-11-15 10:20:00|13.5|13.45|13.39|13.34|13.5|13.45|13.39|13.34|81
1731666300000|2024-11-15 10:25:00|13.4|13.35|13.42|13.37|13.44|13.39|13.39|13.34|61
1731666600000|2024-11-15 10:30:00|13.41|13.36|13.38|13.33|13.42|13.37|13.38|13.33|24
1731666900000|2024-11-15 10:35:00|13.39|13.34|13.38|13.33|13.4|13.35|13.38|13.33|22
1731667200000|2024-11-15 10:40:00|13.39|13.34|13.36|13.31|13.4|13.35|13.34|13.29|34
1731667500000|2024-11-15 10:45:00|13.35|13.3|13.36|13.31|13.37|13.32|13.33|13.28|22
1731667800000|2024-11-15 10:50:00|13.37|13.32|13.35|13.3|13.37|13.32|13.32|13.27|31
1731668100000|2024-11-15 10:55:00|13.36|13.31|13.44|13.39|13.49|13.44|13.35|13.3|45
1731668400000|2024-11-15 11:00:00|13.45|13.4|13.45|13.4|13.46|13.41|13.45|13.4|3
1731668700000|2024-11-15 11:05:00|13.42|13.37|13.38|13.33|13.42|13.37|13.36|13.31|10
1731669000000|2024-11-15 11:10:00|13.39|13.34|13.43|13.38|13.43|13.38|13.37|13.32|45
1731669300000|2024-11-15 11:15:00|13.44|13.39|13.62|13.57|13.63|13.58|13.39|13.34|160
1731669600000|2024-11-15 11:20:00|13.63|13.58|13.7|13.65|13.7|13.65|13.59|13.54|126
1731669900000|2024-11-15 11:25:00|13.71|13.66|13.61|13.56|13.72|13.67|13.6|13.55|73
1731670200000|2024-11-15 11:30:00|13.6|13.55|13.51|13.46|13.63|13.58|13.5|13.45|63
1731670500000|2024-11-15 11:35:00|13.52|13.47|13.48|13.43|13.53|13.48|13.47|13.42|41
1731670800000|2024-11-15 11:40:00|13.47|13.42|13.46|13.41|13.5|13.45|13.45|13.4|55
1731671100000|2024-11-15 11:45:00|13.46|13.41|13.46|13.41|13.51|13.46|13.44|13.39|83
1731671400000|2024-11-15 11:50:00|13.47|13.42|13.53|13.48|13.58|13.53|13.47|13.42|47
1731671700000|2024-11-15 11:55:00|13.52|13.47|13.58|13.53|13.58|13.53|13.51|13.46|55
1731672000000|2024-11-15 12:00:00|13.58|13.53|13.54|13.49|13.61|13.56|13.52|13.47|77
1731672300000|2024-11-15 12:05:00|13.53|13.48|13.52|13.47|13.56|13.51|13.51|13.46|26
1731672600000|2024-11-15 12:10:00|13.51|13.46|13.47|13.42|13.52|13.47|13.47|13.42|41
1731672900000|2024-11-15 12:15:00|13.48|13.43|13.43|13.38|13.48|13.43|13.43|13.38|54
1731673200000|2024-11-15 12:20:00|13.42|13.37|13.44|13.39|13.45|13.4|13.4|13.35|43
1731673500000|2024-11-15 12:25:00|13.45|13.4|13.52|13.47|13.52|13.47|13.44|13.39|44
1731673800000|2024-11-15 12:30:00|13.51|13.46|13.7|13.65|13.7|13.65|13.51|13.46|92
1731674100000|2024-11-15 12:35:00|13.71|13.66|13.86|13.81|13.86|13.81|13.7|13.65|141
1731674400000|2024-11-15 12:40:00|13.87|13.82|13.85|13.8|13.98|13.93|13.84|13.79|190
1731674700000|2024-11-15 12:45:00|13.84|13.79|13.98|13.93|13.98|13.93|13.84|13.79|136
1731675000000|2024-11-15 12:50:00|13.97|13.92|14.2|14.15|14.2|14.15|13.97|13.92|156
1731675600000|2024-11-15 13:00:00|14.19|14.14|14.11|14.06|14.27|14.22|14.07|14.02|145
1731675900000|2024-11-15 13:05:00|14.12|14.07|14.16|14.11|14.21|14.16|14.11|14.06|153
1731676200000|2024-11-15 13:10:00|14.17|14.12|14.19|14.14|14.34|14.29|14.16|14.11|158
1731676500000|2024-11-15 13:15:00|14.21|14.16|14.2|14.15|14.31|14.26|14.17|14.12|98
1731676800000|2024-11-15 13:20:00|14.21|14.16|14.26|14.21|14.29|14.24|14.14|14.09|85
1731677100000|2024-11-15 13:25:00|14.25|14.2|14.26|14.21|14.26|14.21|14.17|14.12|88
1731677400000|2024-11-15 13:30:00|14.25|14.2|14.21|14.16|14.31|14.26|14.18|14.13|118
1731677700000|2024-11-15 13:35:00|14.22|14.17|14.14|14.09|14.29|14.24|14.14|14.09|138
1731678000000|2024-11-15 13:40:00|14.13|14.08|14.11|14.06|14.2|14.15|14.11|14.06|99
1731678300000|2024-11-15 13:45:00|14.1|14.05|14.22|14.17|14.25|14.2|14.01|13.96|107
1731678600000|2024-11-15 13:50:00|14.21|14.16|14.25|14.2|14.36|14.31|14.17|14.12|142
1731678900000|2024-11-15 13:55:00|14.24|14.19|14.21|14.16|14.27|14.22|14.2|14.15|75
1731679500000|2024-11-15 14:05:00|14.32|14.27|14.44|14.39|14.52|14.47|14.32|14.27|146
1731679800000|2024-11-15 14:10:00|14.43|14.38|14.24|14.19|14.45|14.4|14.17|14.12|137
1731680100000|2024-11-15 14:15:00|14.23|14.18|13.94|13.89|14.31|14.26|13.93|13.88|167
1731680400000|2024-11-15 14:20:00|13.93|13.88|13.82|13.77|13.93|13.88|13.81|13.76|120
1731680700000|2024-11-15 14:25:00|13.83|13.78|13.83|13.78|13.86|13.81|13.79|13.74|66
1731681000000|2024-11-15 14:30:00|13.84|13.79|13.9|13.85|13.99|13.94|13.84|13.79|91
1731681300000|2024-11-15 14:35:00|13.91|13.86|13.9|13.85|14.03|13.98|13.89|13.84|99
1731681600000|2024-11-15 14:40:00|13.91|13.86|14.04|13.99|14.07|14.02|13.86|13.81|88
1731681900000|2024-11-15 14:45:00|14.01|13.96|14.05|14|14.07|14.02|14|13.95|58
1731682200000|2024-11-15 14:50:00|14.2|14.15|14.4|14.35|14.44|14.39|14.2|14.15|46
1731682500000|2024-11-15 14:55:00|14.41|14.36|14.29|14.24|14.45|14.4|14.21|14.16|199
1731682800000|2024-11-15 15:00:00|14.28|14.23|14.11|14.06|14.29|14.24|14.1|14.05|162
1731683100000|2024-11-15 15:05:00|14.1|14.05|13.91|13.86|14.13|14.08|13.89|13.84|116
1731683400000|2024-11-15 15:10:00|13.9|13.85|13.87|13.82|13.91|13.86|13.8|13.75|99
1731683700000|2024-11-15 15:15:00|13.86|13.81|13.81|13.76|13.95|13.9|13.78|13.73|129
1731684000000|2024-11-15 15:20:00|13.82|13.77|13.74|13.69|13.83|13.78|13.67|13.62|110
1731684300000|2024-11-15 15:25:00|13.73|13.68|13.75|13.7|13.79|13.74|13.71|13.66|81
1731684600000|2024-11-15 15:30:00|13.74|13.69|13.73|13.68|13.76|13.71|13.7|13.65|34
1731684900000|2024-11-15 15:35:00|13.68|13.63|13.73|13.68|13.74|13.69|13.62|13.57|35
1731685200000|2024-11-15 15:40:00|13.72|13.67|13.63|13.58|13.8|13.75|13.62|13.57|88
1731685500000|2024-11-15 15:45:00|13.63|13.58|13.73|13.68|13.79|13.74|13.63|13.58|86
1731685800000|2024-11-15 15:50:00|13.74|13.69|13.68|13.63|13.75|13.7|13.66|13.61|70
1731686100000|2024-11-15 15:55:00|13.69|13.64|13.64|13.59|13.69|13.64|13.62|13.57|62
1731686400000|2024-11-15 16:00:00|13.65|13.6|13.57|13.52|13.65|13.6|13.53|13.48|88
1731686700000|2024-11-15 16:05:00|13.58|13.53|13.72|13.67|13.77|13.72|13.56|13.51|57
1731687000000|2024-11-15 16:10:00|13.73|13.68|13.77|13.72|13.79|13.74|13.69|13.64|76
1731687300000|2024-11-15 16:15:00|13.76|13.71|13.77|13.72|13.79|13.74|13.64|13.59|97
1731687600000|2024-11-15 16:20:00|13.78|13.73|13.73|13.68|13.81|13.76|13.72|13.67|93
1731687900000|2024-11-15 16:25:00|13.74|13.69|13.76|13.71|13.78|13.73|13.71|13.66|65
1731688200000|2024-11-15 16:30:00|13.77|13.72|13.7|13.65|13.77|13.72|13.68|13.63|74
1731688500000|2024-11-15 16:35:00|13.69|13.64|13.66|13.61|13.71|13.66|13.66|13.61|51
1731688800000|2024-11-15 16:40:00|13.65|13.6|13.56|13.51|13.66|13.61|13.54|13.49|63
1731689100000|2024-11-15 16:45:00|13.57|13.52|13.56|13.51|13.6|13.55|13.55|13.5|62
1731689400000|2024-11-15 16:50:00|13.55|13.5|13.61|13.56|13.62|13.57|13.53|13.48|61
1731689700000|2024-11-15 16:55:00|13.62|13.57|13.75|13.7|13.76|13.71|13.61|13.56|69
1731690000000|2024-11-15 17:00:00|13.74|13.69|13.72|13.67|13.77|13.72|13.7|13.65|55
1731690300000|2024-11-15 17:05:00|13.73|13.68|13.72|13.67|13.79|13.74|13.7|13.65|55
1731690600000|2024-11-15 17:10:00|13.71|13.66|13.66|13.61|13.74|13.69|13.66|13.61|46
1731690900000|2024-11-15 17:15:00|13.67|13.62|13.65|13.6|13.67|13.62|13.63|13.58|61
1731691200000|2024-11-15 17:20:00|13.66|13.61|13.66|13.61|13.72|13.67|13.63|13.58|49
1731691500000|2024-11-15 17:25:00|13.67|13.62|13.7|13.65|13.73|13.68|13.65|13.6|58
1731691800000|2024-11-15 17:30:00|13.69|13.64|13.7|13.65|13.73|13.68|13.66|13.61|74
1731692100000|2024-11-15 17:35:00|13.69|13.64|13.68|13.63|13.71|13.66|13.66|13.61|52
1731692400000|2024-11-15 17:40:00|13.67|13.62|13.7|13.65|13.72|13.67|13.67|13.62|48
1731692700000|2024-11-15 17:45:00|13.71|13.66|13.58|13.53|13.72|13.67|13.58|13.53|24
1731693000000|2024-11-15 17:50:00|13.57|13.52|13.5|13.45|13.57|13.52|13.48|13.43|22
1731693300000|2024-11-15 17:55:00|13.49|13.44|13.5|13.45|13.51|13.46|13.48|13.43|30
1731693600000|2024-11-15 18:00:00|13.49|13.44|13.5|13.45|13.52|13.47|13.45|13.4|33
1731693900000|2024-11-15 18:05:00|13.51|13.46|13.59|13.54|13.6|13.55|13.51|13.46|22
1731694200000|2024-11-15 18:10:00|13.58|13.53|13.54|13.49|13.6|13.55|13.53|13.48|21
1731694800000|2024-11-15 18:20:00|13.46|13.41|13.41|13.36|13.52|13.47|13.4|13.35|46
1731695100000|2024-11-15 18:25:00|13.42|13.37|13.41|13.36|13.45|13.4|13.4|13.35|80
1731695400000|2024-11-15 18:30:00|13.42|13.37|13.44|13.39|13.46|13.41|13.42|13.37|69
1731695700000|2024-11-15 18:35:00|13.43|13.38|13.45|13.4|13.45|13.4|13.4|13.35|55
1731696000000|2024-11-15 18:40:00|13.44|13.39|13.49|13.44|13.49|13.44|13.43|13.38|30
1731696300000|2024-11-15 18:45:00|13.5|13.45|13.5|13.45|13.59|13.54|13.49|13.44|73
1731696600000|2024-11-15 18:50:00|13.51|13.46|13.58|13.53|13.59|13.54|13.51|13.46|44
1731696900000|2024-11-15 18:55:00|13.57|13.52|13.59|13.54|13.62|13.57|13.55|13.5|53
1731697200000|2024-11-15 19:00:00|13.6|13.55|13.58|13.53|13.61|13.56|13.55|13.5|43
1731697500000|2024-11-15 19:05:00|13.59|13.54|13.59|13.54|13.6|13.55|13.57|13.52|37
1731697800000|2024-11-15 19:10:00|13.6|13.55|13.72|13.67|13.72|13.67|13.58|13.53|39
1731698100000|2024-11-15 19:15:00|13.71|13.66|13.65|13.6|13.71|13.66|13.63|13.58|57
1731698400000|2024-11-15 19:20:00|13.64|13.59|13.68|13.63|13.69|13.64|13.63|13.58|37
1731699000000|2024-11-15 19:30:00|13.72|13.67|13.71|13.66|13.74|13.69|13.7|13.65|26
1731699300000|2024-11-15 19:35:00|13.72|13.67|13.71|13.66|13.75|13.7|13.71|13.66|44
1731699600000|2024-11-15 19:40:00|13.72|13.67|13.79|13.74|13.83|13.78|13.72|13.67|46
1731699900000|2024-11-15 19:45:00|13.78|13.73|13.77|13.72|13.8|13.75|13.75|13.7|49
1731700200000|2024-11-15 19:50:00|13.76|13.71|13.75|13.7|13.77|13.72|13.72|13.67|39
1731700500000|2024-11-15 19:55:00|13.76|13.71|13.85|13.8|13.86|13.81|13.69|13.64|76
1731700800000|2024-11-15 20:00:00|13.84|13.79|13.86|13.81|13.87|13.82|13.83|13.78|32
1731701100000|2024-11-15 20:05:00|13.89|13.84|13.9|13.85|13.93|13.88|13.89|13.84|33
1731701400000|2024-11-15 20:10:00|13.91|13.86|13.94|13.89|13.95|13.9|13.91|13.86|46
1731701700000|2024-11-15 20:15:00|13.93|13.88|13.97|13.92|13.97|13.92|13.88|13.83|35
1731702000000|2024-11-15 20:20:00|13.96|13.91|13.91|13.86|13.96|13.91|13.87|13.82|76
1731702300000|2024-11-15 20:25:00|13.9|13.85|13.87|13.82|13.92|13.87|13.87|13.82|67
1731702600000|2024-11-15 20:30:00|13.88|13.83|13.86|13.81|13.91|13.86|13.82|13.77|47
1731702900000|2024-11-15 20:35:00|13.87|13.82|13.85|13.8|13.87|13.82|13.74|13.69|59
1731703200000|2024-11-15 20:40:00|13.84|13.79|13.84|13.79|13.87|13.82|13.83|13.78|91
1731703500000|2024-11-15 20:45:00|13.83|13.78|13.85|13.8|13.87|13.82|13.83|13.78|101
1731703800000|2024-11-15 20:50:00|13.86|13.81|13.86|13.81|13.87|13.82|13.83|13.78|45
1731704100000|2024-11-15 20:55:00|13.85|13.8|13.88|13.83|13.89|13.84|13.84|13.79|76
1731704400000|2024-11-15 21:00:00|13.87|13.82|13.92|13.87|13.94|13.89|13.86|13.81|94
1731704700000|2024-11-15 21:05:00|13.93|13.88|13.92|13.87|13.95|13.9|13.91|13.86|65
1731705000000|2024-11-15 21:10:00|13.91|13.86|13.94|13.89|13.95|13.9|13.91|13.86|40
1731705300000|2024-11-15 21:15:00|13.95|13.9|13.95|13.9|13.98|13.93|13.93|13.88|48
1731705600000|2024-11-15 21:20:00|13.96|13.91|13.97|13.92|13.99|13.94|13.96|13.91|22
1731705900000|2024-11-15 21:25:00|13.96|13.91|13.97|13.92|13.99|13.94|13.96|13.91|18
1731706200000|2024-11-15 21:30:00|13.96|13.91|13.98|13.93|13.99|13.94|13.96|13.91|15
1731706500000|2024-11-15 21:35:00|13.99|13.94|14.13|14.08|14.18|14.13|13.98|13.93|103
1731706800000|2024-11-15 21:40:00|14.12|14.07|14.06|14.01|14.12|14.07|14|13.95|120
1731707100000|2024-11-15 21:45:00|14.05|14|14.22|14.17|14.27|14.22|14.05|14|195
1731707400000|2024-11-15 21:50:00|14.21|14.16|14.31|14.26|14.32|14.27|14.21|14.16|129
1731707700000|2024-11-15 21:55:00|14.32|14.27|14.22|14.17|14.32|14.27|14.21|14.16|75
1731744000000|2024-11-16 08:00:00|15.06|15.01|15.03|14.98|15.07|15.02|14.99|14.94|81
1731744300000|2024-11-16 08:05:00|15.04|14.99|15.13|15.08|15.18|15.13|14.99|14.94|92
1731744600000|2024-11-16 08:10:00|15.12|15.07|15.07|15.02|15.19|15.14|15.04|14.99|66
1731744900000|2024-11-16 08:15:00|15.06|15.01|15.11|15.06|15.13|15.08|15.03|14.98|68
1731745200000|2024-11-16 08:20:00|15.12|15.07|15.14|15.09|15.23|15.18|15.11|15.06|114
1731745500000|2024-11-16 08:25:00|15.15|15.1|15.13|15.08|15.17|15.12|15.1|15.05|58
1731745800000|2024-11-16 08:30:00|15.12|15.07|15.12|15.07|15.15|15.1|15.04|14.99|77
1731746100000|2024-11-16 08:35:00|15.13|15.08|15.27|15.22|15.28|15.23|15.11|15.06|148
1731746400000|2024-11-16 08:40:00|15.26|15.21|15.32|15.27|15.41|15.36|15.23|15.18|147
1731746700000|2024-11-16 08:45:00|15.33|15.28|15.22|15.17|15.34|15.29|15.21|15.16|123
1731747000000|2024-11-16 08:50:00|15.23|15.18|15.26|15.21|15.36|15.31|15.21|15.16|126
1731747300000|2024-11-16 08:55:00|15.27|15.22|15.41|15.36|15.45|15.4|15.26|15.21|114
1731747600000|2024-11-16 09:00:00|15.4|15.35|15.31|15.26|15.4|15.35|15.24|15.19|154
1731747900000|2024-11-16 09:05:00|15.32|15.27|15.39|15.34|15.42|15.37|15.24|15.19|122
1731748200000|2024-11-16 09:10:00|15.38|15.33|15.36|15.31|15.4|15.35|15.31|15.26|83
1731748500000|2024-11-16 09:15:00|15.37|15.32|15.35|15.3|15.4|15.35|15.29|15.24|97
1731748800000|2024-11-16 09:20:00|15.36|15.31|15.53|15.48|15.55|15.5|15.33|15.28|152
1731749100000|2024-11-16 09:25:00|15.54|15.49|15.55|15.5|15.63|15.58|15.53|15.48|254
1731749400000|2024-11-16 09:30:00|15.56|15.51|15.65|15.6|15.67|15.62|15.52|15.47|254
1731749700000|2024-11-16 09:35:00|15.66|15.61|15.58|15.53|15.67|15.62|15.55|15.5|148
1731750000000|2024-11-16 09:40:00|15.57|15.52|15.62|15.57|15.65|15.6|15.56|15.51|100
1731750300000|2024-11-16 09:45:00|15.63|15.58|15.74|15.69|15.82|15.77|15.62|15.57|146
1731750600000|2024-11-16 09:50:00|15.75|15.7|15.97|15.92|15.98|15.93|15.75|15.7|228
1731750900000|2024-11-16 09:55:00|15.95|15.9|15.95|15.9|16.05|16|15.86|15.81|227
1731751200000|2024-11-16 10:00:00|15.94|15.89|15.94|15.89|15.97|15.92|15.89|15.84|177
1731751500000|2024-11-16 10:05:00|15.95|15.9|16.13|16.08|16.13|16.08|15.9|15.85|198
1731751800000|2024-11-16 10:10:00|16.12|16.07|16.07|16.02|16.22|16.17|16.03|15.98|172
1731752100000|2024-11-16 10:15:00|16.06|16.01|16.06|16.01|16.11|16.06|15.9|15.85|154
1731752400000|2024-11-16 10:20:00|16.07|16.02|16.02|15.97|16.13|16.08|15.98|15.93|238
1731752700000|2024-11-16 10:25:00|16.01|15.96|16.09|16.04|16.1|16.05|15.92|15.87|170
1731753000000|2024-11-16 10:30:00|16.1|16.05|16.16|16.11|16.42|16.37|16.1|16.05|226
1731753300000|2024-11-16 10:35:00|16.15|16.1|15.94|15.89|16.24|16.19|15.93|15.88|216
1731753600000|2024-11-16 10:40:00|15.95|15.9|15.99|15.94|16.08|16.03|15.94|15.89|143
1731753900000|2024-11-16 10:45:00|16|15.95|16.32|16.27|16.48|16.43|15.97|15.92|246
1731754200000|2024-11-16 10:50:00|16.33|16.28|16.46|16.41|16.49|16.44|16.3|16.25|240
1731754500000|2024-11-16 10:55:00|16.45|16.4|16.32|16.27|16.45|16.4|16.28|16.23|217
1731754800000|2024-11-16 11:00:00|16.31|16.26|16.15|16.1|16.41|16.36|16.14|16.09|241
1731755100000|2024-11-16 11:05:00|16.16|16.11|16.37|16.32|16.42|16.37|16.16|16.11|228
1731755400000|2024-11-16 11:10:00|16.36|16.31|16.53|16.48|16.56|16.51|16.32|16.27|223
1731755700000|2024-11-16 11:15:00|16.54|16.49|16.19|16.14|16.55|16.5|16.19|16.14|221
1731756000000|2024-11-16 11:20:00|16.2|16.15|15.92|15.87|16.21|16.16|15.86|15.81|178
1731756300000|2024-11-16 11:25:00|15.93|15.88|15.83|15.78|15.95|15.9|15.8|15.75|181
1731756600000|2024-11-16 11:30:00|15.84|15.79|15.71|15.66|15.85|15.8|15.7|15.65|45
1731756900000|2024-11-16 11:35:00|15.71|15.66|15.46|15.41|15.72|15.67|15.41|15.36|159
1731757200000|2024-11-16 11:40:00|15.45|15.4|15.51|15.46|15.58|15.53|15.44|15.39|198
1731757500000|2024-11-16 11:45:00|15.52|15.47|15.53|15.48|15.53|15.48|15.44|15.39|228
1731757800000|2024-11-16 11:50:00|15.52|15.47|15.65|15.6|15.66|15.61|15.49|15.44|193
1731758100000|2024-11-16 11:55:00|15.64|15.59|15.73|15.68|15.77|15.72|15.62|15.57|131
1731758400000|2024-11-16 12:00:00|15.74|15.69|15.7|15.65|15.82|15.77|15.62|15.57|219
1731758700000|2024-11-16 12:05:00|15.69|15.64|15.61|15.56|15.7|15.65|15.56|15.51|164
1731759000000|2024-11-16 12:10:00|15.62|15.57|15.71|15.66|15.8|15.75|15.62|15.57|190
1731759300000|2024-11-16 12:15:00|15.72|15.67|15.96|15.91|16.04|15.99|15.69|15.64|213
1731759600000|2024-11-16 12:20:00|15.95|15.9|16.01|15.96|16.17|16.12|15.93|15.88|247
1731759900000|2024-11-16 12:25:00|16.02|15.97|15.95|15.9|16.05|16|15.94|15.89|171
1731760200000|2024-11-16 12:30:00|15.96|15.91|16.08|16.03|16.2|16.15|15.93|15.88|201
1731760500000|2024-11-16 12:35:00|16.07|16.02|16.1|16.05|16.16|16.11|16.05|16|202
1731760800000|2024-11-16 12:40:00|16.11|16.06|16.12|16.07|16.14|16.09|16.05|16|136
1731761100000|2024-11-16 12:45:00|16.13|16.08|16.12|16.07|16.15|16.1|15.97|15.92|182
1731761400000|2024-11-16 12:50:00|16.11|16.06|16.08|16.03|16.17|16.12|15.99|15.94|152
1731761700000|2024-11-16 12:55:00|16.07|16.02|16.29|16.24|16.29|16.24|16.05|16|163
1731762000000|2024-11-16 13:00:00|16.3|16.25|16.55|16.5|16.55|16.5|16.21|16.16|203
1731762300000|2024-11-16 13:05:00|16.54|16.49|16.43|16.38|16.62|16.57|16.4|16.35|228
1731762600000|2024-11-16 13:10:00|16.42|16.37|16.52|16.47|16.55|16.5|16.38|16.33|185
1731762900000|2024-11-16 13:15:00|16.53|16.48|16.91|16.86|16.94|16.89|16.49|16.44|263
1731763200000|2024-11-16 13:20:00|16.92|16.87|16.75|16.7|16.98|16.93|16.63|16.58|271
1731763500000|2024-11-16 13:25:00|16.74|16.69|17.09|17.04|17.09|17.04|16.65|16.6|300
1731763800000|2024-11-16 13:30:00|17.08|17.03|17.17|17.12|17.18|17.13|16.89|16.84|393
1731764100000|2024-11-16 13:35:00|17.16|17.11|17.23|17.18|17.5|17.45|17.09|17.04|373
1731764400000|2024-11-16 13:40:00|17.24|17.19|17.43|17.38|17.54|17.49|17.17|17.12|439
1731764700000|2024-11-16 13:45:00|17.42|17.37|17.19|17.14|17.58|17.53|17.03|16.98|320
1731765000000|2024-11-16 13:50:00|17.17|17.12|17.3|17.25|17.34|17.29|17.03|16.98|324
1731765300000|2024-11-16 13:55:00|17.29|17.24|17.4|17.35|17.51|17.46|17.28|17.23|347
1731765600000|2024-11-16 14:00:00|17.39|17.34|17.45|17.4|17.5|17.45|17.25|17.2|341
1731765900000|2024-11-16 14:05:00|17.47|17.42|17.81|17.76|17.81|17.76|17.43|17.38|298
1731766200000|2024-11-16 14:10:00|17.8|17.75|17.78|17.73|17.88|17.83|17.69|17.64|339
1731766500000|2024-11-16 14:15:00|17.77|17.72|17.43|17.38|17.83|17.78|17.43|17.38|353
1731766800000|2024-11-16 14:20:00|17.44|17.39|17.59|17.54|17.64|17.59|17.4|17.35|305
1731767100000|2024-11-16 14:25:00|17.6|17.55|17.83|17.78|17.84|17.79|17.52|17.47|266
1731767400000|2024-11-16 14:30:00|17.84|17.79|18.21|18.16|18.21|18.16|17.84|17.79|330
1731767700000|2024-11-16 14:35:00|18.2|18.15|18.58|18.53|18.98|18.93|18.19|18.14|585
1731768000000|2024-11-16 14:40:00|18.59|18.54|18.56|18.51|18.78|18.73|18.43|18.38|475
1731768300000|2024-11-16 14:45:00|18.55|18.5|18.89|18.84|18.95|18.9|18.48|18.43|422
1731768600000|2024-11-16 14:50:00|18.88|18.83|19.01|18.96|19.13|19.08|18.76|18.71|520
1731768900000|2024-11-16 14:55:00|19|18.95|19.8|19.75|19.84|19.79|18.87|18.82|505
1731769200000|2024-11-16 15:00:00|19.79|19.74|19.5|19.45|20.28|20.23|19.49|19.44|635
1731769500000|2024-11-16 15:05:00|19.51|19.46|18.9|18.85|19.93|19.88|18.73|18.68|645
1731769800000|2024-11-16 15:10:00|18.88|18.83|18.51|18.46|18.99|18.94|18.5|18.45|649
1731770100000|2024-11-16 15:15:00|18.5|18.45|18.39|18.34|18.75|18.7|18.38|18.33|508
1731770400000|2024-11-16 15:20:00|18.4|18.35|18.38|18.33|18.5|18.45|18.22|18.17|385
1731770700000|2024-11-16 15:25:00|18.39|18.34|17.76|17.71|18.43|18.38|17.65|17.6|407
1731771000000|2024-11-16 15:30:00|17.77|17.72|17.86|17.81|18.1|18.05|17.77|17.72|431
1731771300000|2024-11-16 15:35:00|17.87|17.82|17.38|17.33|17.99|17.94|17.36|17.31|468
1731771600000|2024-11-16 15:40:00|17.39|17.34|17.64|17.59|17.71|17.66|17.36|17.31|383
1731771900000|2024-11-16 15:45:00|17.63|17.58|17.42|17.37|17.67|17.62|17.33|17.28|397
1731772200000|2024-11-16 15:50:00|17.43|17.38|17.74|17.69|17.75|17.7|17.32|17.27|364
1731772500000|2024-11-16 15:55:00|17.73|17.68|17.52|17.47|17.73|17.68|17.47|17.42|338
1731772800000|2024-11-16 16:00:00|17.51|17.46|17.76|17.71|17.77|17.72|17.41|17.36|360
1731773100000|2024-11-16 16:05:00|17.77|17.72|17.67|17.62|17.91|17.86|17.62|17.57|297
1731773400000|2024-11-16 16:10:00|17.66|17.61|17.55|17.5|17.68|17.63|17.44|17.39|336
1731773700000|2024-11-16 16:15:00|17.56|17.51|17.41|17.36|17.69|17.64|17.41|17.36|319
1731774000000|2024-11-16 16:20:00|17.4|17.35|17.37|17.32|17.48|17.43|17.31|17.26|273
1731774300000|2024-11-16 16:25:00|17.38|17.33|17.67|17.62|17.67|17.62|17.32|17.27|268
1731774600000|2024-11-16 16:30:00|17.68|17.63|18.12|18.07|18.17|18.12|17.68|17.63|282
1731774900000|2024-11-16 16:35:00|18.11|18.06|18.44|18.39|18.46|18.41|18.06|18.01|303
1731775200000|2024-11-16 16:40:00|18.43|18.38|18.44|18.39|18.51|18.46|18.36|18.31|327
1731775500000|2024-11-16 16:45:00|18.43|18.38|18.31|18.26|18.46|18.41|18.18|18.13|343
1731775800000|2024-11-16 16:50:00|18.3|18.25|18.46|18.41|18.48|18.43|18.24|18.19|318
1731776100000|2024-11-16 16:55:00|18.47|18.42|18.25|18.2|18.47|18.42|18.22|18.17|250
1731776400000|2024-11-16 17:00:00|18.24|18.19|18.36|18.31|18.36|18.31|18.13|18.08|290
1731776700000|2024-11-16 17:05:00|18.37|18.32|18.26|18.21|18.44|18.39|18.13|18.08|272
1731777000000|2024-11-16 17:10:00|18.27|18.22|18.28|18.23|18.42|18.37|18.22|18.17|246
1731777300000|2024-11-16 17:15:00|18.29|18.24|18.15|18.1|18.33|18.28|18.05|18|295
1731777600000|2024-11-16 17:20:00|18.16|18.11|17.95|17.9|18.23|18.18|17.89|17.84|276
1731777900000|2024-11-16 17:25:00|17.96|17.91|17.95|17.9|18.07|18.02|17.92|17.87|226
1731778200000|2024-11-16 17:30:00|17.96|17.91|18.14|18.09|18.15|18.1|17.95|17.9|228
1731778500000|2024-11-16 17:35:00|18.15|18.1|18.24|18.19|18.35|18.3|18.14|18.09|252
1731778800000|2024-11-16 17:40:00|18.23|18.18|18.19|18.14|18.23|18.18|18.13|18.08|173
1731779100000|2024-11-16 17:45:00|18.18|18.13|18.42|18.37|18.48|18.43|18.17|18.12|184
1731779400000|2024-11-16 17:50:00|18.41|18.36|18.46|18.41|18.57|18.52|18.29|18.24|285
1731779700000|2024-11-16 17:55:00|18.47|18.42|18.54|18.49|18.54|18.49|18.34|18.29|250
1731780000000|2024-11-16 18:00:00|18.55|18.5|18.84|18.79|18.94|18.89|18.52|18.47|326
1731780300000|2024-11-16 18:05:00|18.85|18.8|19.18|19.13|19.2|19.15|18.77|18.72|326
1731780600000|2024-11-16 18:10:00|19.16|19.11|19.33|19.28|19.5|19.45|19.14|19.09|362
1731780900000|2024-11-16 18:15:00|19.32|19.27|19.31|19.26|19.72|19.67|19.29|19.24|400
1731781200000|2024-11-16 18:20:00|19.33|19.28|19.11|19.06|19.43|19.38|19.09|19.04|273
1731781500000|2024-11-16 18:25:00|19.12|19.07|19.06|19.01|19.2|19.15|18.95|18.9|281
1731781800000|2024-11-16 18:30:00|19.07|19.02|19.03|18.98|19.24|19.19|19|18.95|274
1731782100000|2024-11-16 18:35:00|19.05|19|19.03|18.98|19.08|19.03|18.86|18.81|244
1731782400000|2024-11-16 18:40:00|19.02|18.97|19.47|19.42|19.5|19.45|19.02|18.97|262
1731782700000|2024-11-16 18:45:00|19.49|19.44|19.41|19.36|19.51|19.46|19.25|19.2|287
1731783000000|2024-11-16 18:50:00|19.4|19.35|19.24|19.19|19.45|19.4|19.19|19.14|231
1731783300000|2024-11-16 18:55:00|19.23|19.18|19.19|19.14|19.3|19.25|19.14|19.09|172
1731783600000|2024-11-16 19:00:00|19.18|19.13|19.1|19.05|19.31|19.26|19.03|18.98|257
1731783900000|2024-11-16 19:05:00|19.11|19.06|19.4|19.35|19.5|19.45|19.11|19.06|215
1731784200000|2024-11-16 19:10:00|19.38|19.33|19.19|19.14|19.38|19.33|19.17|19.12|217
1731784500000|2024-11-16 19:15:00|19.2|19.15|19.34|19.29|19.35|19.3|19.17|19.12|274
1731784800000|2024-11-16 19:20:00|19.33|19.28|19.17|19.12|19.42|19.37|19.15|19.1|216
1731785100000|2024-11-16 19:25:00|19.18|19.13|19.67|19.62|19.67|19.62|19.18|19.13|308
1731785400000|2024-11-16 19:30:00|19.66|19.61|19.76|19.71|19.79|19.74|19.43|19.38|353
1731785700000|2024-11-16 19:35:00|19.75|19.7|19.52|19.47|19.87|19.82|19.48|19.43|303
1731786000000|2024-11-16 19:40:00|19.53|19.48|20.03|19.98|20.08|20.03|19.53|19.48|355
1731786300000|2024-11-16 19:45:00|20.02|19.97|19.81|19.76|20.1|20.05|19.72|19.67|403
1731786600000|2024-11-16 19:50:00|19.82|19.77|19.7|19.65|19.92|19.87|19.67|19.62|299
1731786900000|2024-11-16 19:55:00|19.69|19.64|19.98|19.93|20.11|20.06|19.66|19.61|281
1731787200000|2024-11-16 20:00:00|19.97|19.92|20.16|20.11|20.16|20.11|19.83|19.78|445
1731787500000|2024-11-16 20:05:00|20.15|20.1|20.83|20.78|20.86|20.81|20.1|20.05|404
1731787800000|2024-11-16 20:10:00|20.84|20.79|21.01|20.96|21.26|21.21|20.71|20.66|512
1731788100000|2024-11-16 20:15:00|21|20.95|20.94|20.89|21.2|21.15|20.74|20.69|499
1731788400000|2024-11-16 20:20:00|20.95|20.9|20.67|20.62|21.03|20.98|20.63|20.58|492
1731788700000|2024-11-16 20:25:00|20.66|20.61|20.33|20.28|20.66|20.61|20.09|20.04|480
1731789000000|2024-11-16 20:30:00|20.34|20.29|20.18|20.13|20.46|20.41|20.17|20.12|393
1731789300000|2024-11-16 20:35:00|20.19|20.14|20.7|20.65|20.7|20.65|20.15|20.1|369
1731789600000|2024-11-16 20:40:00|20.69|20.64|20.95|20.9|21.05|21|20.67|20.62|358
1731789900000|2024-11-16 20:45:00|20.94|20.89|21.49|21.44|21.5|21.45|20.84|20.79|407
1731790200000|2024-11-16 20:50:00|21.47|21.42|21.7|21.65|21.72|21.67|21.18|21.13|499
1731790500000|2024-11-16 20:55:00|21.71|21.66|21.36|21.31|21.9|21.85|21.14|21.09|468
1731790800000|2024-11-16 21:00:00|21.37|21.32|21.84|21.79|21.89|21.84|21.02|20.97|462
1731791100000|2024-11-16 21:05:00|21.82|21.77|21.58|21.53|22|21.95|21.47|21.42|539
1731791400000|2024-11-16 21:10:00|21.59|21.54|21.59|21.54|21.89|21.84|21.26|21.21|556
1731791700000|2024-11-16 21:15:00|21.6|21.55|21.35|21.3|21.77|21.72|21.28|21.23|475
1731792000000|2024-11-16 21:20:00|21.34|21.29|21.56|21.51|21.72|21.67|21.2|21.15|557
1731792300000|2024-11-16 21:25:00|21.57|21.52|22.25|22.2|22.42|22.37|21.55|21.5|556
1731792600000|2024-11-16 21:30:00|22.27|22.22|22.04|21.99|22.3|22.25|21.84|21.79|499
1731792900000|2024-11-16 21:35:00|22.02|21.97|23.31|23.26|23.4|23.35|22|21.95|640
1731793200000|2024-11-16 21:40:00|23.32|23.27|23.22|23.17|23.53|23.48|22.87|22.82|622
1731793500000|2024-11-16 21:45:00|23.21|23.16|23.97|23.92|24|23.95|23.02|22.97|650
1731793800000|2024-11-16 21:50:00|23.96|23.91|22.98|22.93|24.19|24.14|22.62|22.57|669
1731794100000|2024-11-16 21:55:00|22.97|22.92|22.67|22.62|23.39|23.34|22.67|22.62|596
1731794400000|2024-11-16 22:00:00|22.68|22.63|22.46|22.41|22.82|22.77|22.16|22.11|592
1731794700000|2024-11-16 22:05:00|22.45|22.4|22.09|22.04|22.7|22.65|22.09|22.04|497
1731795000000|2024-11-16 22:10:00|22.1|22.05|21.72|21.67|22.16|22.11|21.63|21.58|514
1731795300000|2024-11-16 22:15:00|21.73|21.68|22.17|22.12|22.27|22.22|21.67|21.62|515
1731795600000|2024-11-16 22:20:00|22.16|22.11|22.02|21.97|22.29|22.24|21.88|21.83|333
1731795900000|2024-11-16 22:25:00|22|21.95|22.33|22.28|22.37|22.32|21.91|21.86|340
1731796200000|2024-11-16 22:30:00|22.34|22.29|22.85|22.8|23.08|23.03|22.28|22.23|462
1731796500000|2024-11-16 22:35:00|22.84|22.79|22.57|22.52|22.84|22.79|22.42|22.37|364
1731796800000|2024-11-16 22:40:00|22.56|22.51|22.21|22.16|22.65|22.6|22.15|22.1|254
1731797100000|2024-11-16 22:45:00|22.22|22.17|22.2|22.15|22.36|22.31|21.99|21.94|285
1731797400000|2024-11-16 22:50:00|22.21|22.16|21.81|21.76|22.21|22.16|21.62|21.57|271
1731797700000|2024-11-16 22:55:00|21.8|21.75|21.43|21.38|21.92|21.87|21.43|21.38|315
1731798000000|2024-11-16 23:00:00|21.44|21.39|21.19|21.14|21.78|21.73|20.79|20.74|408
1731798300000|2024-11-16 23:05:00|21.2|21.15|21.33|21.28|21.34|21.29|20.89|20.84|383
1731798600000|2024-11-16 23:10:00|21.34|21.29|21.06|21.01|21.41|21.36|21.03|20.98|315
1731798900000|2024-11-16 23:15:00|21.08|21.03|21.02|20.97|21.18|21.13|20.84|20.79|367
1731799200000|2024-11-16 23:20:00|21.01|20.96|21.13|21.08|21.23|21.18|20.82|20.77|402
1731799500000|2024-11-16 23:25:00|21.14|21.09|21.53|21.48|21.54|21.49|21.13|21.08|309
1731799800000|2024-11-16 23:30:00|21.52|21.47|21.59|21.54|21.59|21.54|21.33|21.28|290
1731800100000|2024-11-16 23:35:00|21.6|21.55|21.97|21.92|22.01|21.96|21.57|21.52|323
1731800400000|2024-11-16 23:40:00|21.96|21.91|21.8|21.75|22.33|22.28|21.73|21.68|432
1731800700000|2024-11-16 23:45:00|21.81|21.76|21.8|21.75|21.92|21.87|21.6|21.55|364
1731801000000|2024-11-16 23:50:00|21.79|21.74|21.98|21.93|22.12|22.07|21.78|21.73|339
1731801300000|2024-11-16 23:55:00|21.97|21.92|22.11|22.06|22.13|22.08|21.78|21.73|335
1731801600000|2024-11-17 00:00:00|22.1|22.05|21.94|21.89|22.35|22.3|21.76|21.71|543
1731801900000|2024-11-17 00:05:00|21.95|21.9|22.49|22.44|22.59|22.54|21.77|21.72|508
1731802200000|2024-11-17 00:10:00|22.48|22.43|21.94|21.89|22.51|22.46|21.93|21.88|481
1731802500000|2024-11-17 00:15:00|21.95|21.9|21.72|21.67|22.08|22.03|21.7|21.65|391
1731802800000|2024-11-17 00:20:00|21.71|21.66|21.61|21.56|21.74|21.69|21.38|21.33|377
1731803100000|2024-11-17 00:25:00|21.62|21.57|21.7|21.65|21.9|21.85|21.47|21.42|389
1731803400000|2024-11-17 00:30:00|21.73|21.68|21.11|21.06|21.75|21.7|21.08|21.03|449
1731803700000|2024-11-17 00:35:00|21.1|21.05|21.14|21.09|21.36|21.31|21.06|21.01|406
1731804000000|2024-11-17 00:40:00|21.15|21.1|21.01|20.96|21.25|21.2|21.01|20.96|366
1731804300000|2024-11-17 00:45:00|21.02|20.97|21.27|21.22|21.34|21.29|20.89|20.84|366
1731804600000|2024-11-17 00:50:00|21.28|21.23|21.35|21.3|21.54|21.49|21.28|21.23|297
1731804900000|2024-11-17 00:55:00|21.36|21.31|21.83|21.78|21.84|21.79|21.35|21.3|378
1731805200000|2024-11-17 01:00:00|21.84|21.79|21.72|21.67|21.84|21.79|21.62|21.57|332
1731805500000|2024-11-17 01:05:00|21.74|21.69|21.6|21.55|21.81|21.76|21.51|21.46|289
1731805800000|2024-11-17 01:10:00|21.59|21.54|21.01|20.96|21.59|21.54|21|20.95|286
1731806100000|2024-11-17 01:15:00|21.02|20.97|21.17|21.12|21.23|21.18|20.92|20.87|289
1731806400000|2024-11-17 01:20:00|21.18|21.13|21.07|21.02|21.24|21.19|21|20.95|313
1731806700000|2024-11-17 01:25:00|21.08|21.03|21.21|21.16|21.34|21.29|21.06|21.01|310
1731807000000|2024-11-17 01:30:00|21.2|21.15|20.88|20.83|21.23|21.18|20.83|20.78|337
1731807300000|2024-11-17 01:35:00|20.87|20.82|20.8|20.75|20.95|20.9|20.76|20.71|312
1731807600000|2024-11-17 01:40:00|20.79|20.74|20.68|20.63|20.89|20.84|20.61|20.56|305
1731807900000|2024-11-17 01:45:00|20.69|20.64|20.39|20.34|20.73|20.68|20.37|20.32|319
1731808200000|2024-11-17 01:50:00|20.4|20.35|20.25|20.2|20.47|20.42|20.21|20.16|321
1731808500000|2024-11-17 01:55:00|20.24|20.19|20.46|20.41|20.53|20.48|20.15|20.1|298
1731808800000|2024-11-17 02:00:00|20.47|20.42|20.03|19.98|20.47|20.42|20.02|19.97|309
1731809100000|2024-11-17 02:05:00|20.04|19.99|19.86|19.81|20.05|20|19.52|19.47|383
1731809400000|2024-11-17 02:10:00|19.85|19.8|19.62|19.57|19.9|19.85|19.54|19.49|455
1731809700000|2024-11-17 02:15:00|19.61|19.56|19.88|19.83|19.88|19.83|19.2|19.15|360
1731810000000|2024-11-17 02:20:00|19.87|19.82|19.65|19.6|19.87|19.82|19.63|19.58|296
1731810300000|2024-11-17 02:25:00|19.66|19.61|19.77|19.72|19.91|19.86|19.65|19.6|368
1731810600000|2024-11-17 02:30:00|19.76|19.71|19.97|19.92|20.14|20.09|19.76|19.71|356
1731810900000|2024-11-17 02:35:00|19.96|19.91|20.09|20.04|20.17|20.12|19.84|19.79|328
1731811200000|2024-11-17 02:40:00|20.08|20.03|20.15|20.1|20.29|20.24|20.02|19.97|238
1731811500000|2024-11-17 02:45:00|20.16|20.11|20.19|20.14|20.22|20.17|19.92|19.87|281
1731811800000|2024-11-17 02:50:00|20.2|20.15|19.81|19.76|20.21|20.16|19.75|19.7|236
1731812100000|2024-11-17 02:55:00|19.82|19.77|19.88|19.83|20.07|20.02|19.81|19.76|235
1731812400000|2024-11-17 03:00:00|19.89|19.84|20.01|19.96|20.15|20.1|19.76|19.71|274
1731812700000|2024-11-17 03:05:00|20.02|19.97|19.8|19.75|20.03|19.98|19.78|19.73|287
1731813000000|2024-11-17 03:10:00|19.81|19.76|19.82|19.77|19.83|19.78|19.65|19.6|236
1731813300000|2024-11-17 03:15:00|19.83|19.78|20.13|20.08|20.13|20.08|19.83|19.78|211
1731813600000|2024-11-17 03:20:00|20.12|20.07|20.3|20.25|20.31|20.26|20.05|20|290
1731813900000|2024-11-17 03:25:00|20.31|20.26|20.38|20.33|20.44|20.39|20.19|20.14|301
1731814200000|2024-11-17 03:30:00|20.39|20.34|20.26|20.21|20.46|20.41|20.24|20.19|325
1731814500000|2024-11-17 03:35:00|20.25|20.2|20.12|20.07|20.3|20.25|20.09|20.04|156
1731814800000|2024-11-17 03:40:00|20.11|20.06|20.19|20.14|20.24|20.19|20.03|19.98|228
1731815100000|2024-11-17 03:45:00|20.18|20.13|20.21|20.16|20.23|20.18|20.02|19.97|255
1731815400000|2024-11-17 03:50:00|20.2|20.15|20.17|20.12|20.29|20.24|20.15|20.1|200
1731815700000|2024-11-17 03:55:00|20.16|20.11|20.06|20.01|20.18|20.13|20.03|19.98|175
1731816000000|2024-11-17 04:00:00|20.05|20|19.92|19.87|20.08|20.03|19.9|19.85|195
1731816300000|2024-11-17 04:05:00|19.91|19.86|19.77|19.72|19.93|19.88|19.77|19.72|221
1731816600000|2024-11-17 04:10:00|19.76|19.71|19.23|19.18|19.76|19.71|19.15|19.1|340
1731816900000|2024-11-17 04:15:00|19.24|19.19|19.2|19.15|19.36|19.31|19.06|19.01|358
1731817200000|2024-11-17 04:20:00|19.21|19.16|19.08|19.03|19.25|19.2|19.04|18.99|312
1731817500000|2024-11-17 04:25:00|19.09|19.04|19.08|19.03|19.17|19.12|18.96|18.91|391
1731817800000|2024-11-17 04:30:00|19.07|19.02|18.97|18.92|19.25|19.2|18.95|18.9|402
1731818100000|2024-11-17 04:35:00|18.98|18.93|19.28|19.23|19.33|19.28|18.92|18.87|328
1731818400000|2024-11-17 04:40:00|19.27|19.22|19.59|19.54|19.59|19.54|19.27|19.22|271
1731818700000|2024-11-17 04:45:00|19.6|19.55|19.53|19.48|19.68|19.63|19.44|19.39|289
1731819000000|2024-11-17 04:50:00|19.52|19.47|19.67|19.62|19.67|19.62|19.42|19.37|258
1731819300000|2024-11-17 04:55:00|19.66|19.61|19.57|19.52|19.77|19.72|19.43|19.38|232
1731819600000|2024-11-17 05:00:00|19.56|19.51|19.54|19.49|19.62|19.57|19.45|19.4|258
1731819900000|2024-11-17 05:05:00|19.55|19.5|19.55|19.5|19.74|19.69|19.51|19.46|268
1731820200000|2024-11-17 05:10:00|19.56|19.51|19.75|19.7|19.75|19.7|19.56|19.51|261
1731820500000|2024-11-17 05:15:00|19.74|19.69|19.61|19.56|19.92|19.87|19.58|19.53|270
1731820800000|2024-11-17 05:20:00|19.6|19.55|19.42|19.37|19.67|19.62|19.4|19.35|213
1731821100000|2024-11-17 05:25:00|19.43|19.38|19.56|19.51|19.64|19.59|19.35|19.3|239
1731821400000|2024-11-17 05:30:00|19.55|19.5|19.6|19.55|19.61|19.56|19.44|19.39|212
1731821700000|2024-11-17 05:35:00|19.61|19.56|19.87|19.82|19.88|19.83|19.48|19.43|190
1731822000000|2024-11-17 05:40:00|19.88|19.83|19.89|19.84|20.08|20.03|19.79|19.74|262
1731822300000|2024-11-17 05:45:00|19.9|19.85|19.73|19.68|19.91|19.86|19.73|19.68|221
1731822600000|2024-11-17 05:50:00|19.72|19.67|19.53|19.48|19.72|19.67|19.52|19.47|186
1731822900000|2024-11-17 05:55:00|19.54|19.49|19.28|19.23|19.54|19.49|19.28|19.23|206
1731823200000|2024-11-17 06:00:00|19.29|19.24|19.52|19.47|19.53|19.48|19.27|19.22|251
1731823500000|2024-11-17 06:05:00|19.53|19.48|19.67|19.62|19.71|19.66|19.49|19.44|162
1731823800000|2024-11-17 06:10:00|19.66|19.61|19.72|19.67|19.77|19.72|19.51|19.46|202
1731824100000|2024-11-17 06:15:00|19.71|19.66|19.82|19.77|19.92|19.87|19.69|19.64|205
1731824400000|2024-11-17 06:20:00|19.83|19.78|19.85|19.8|19.93|19.88|19.74|19.69|179
1731824700000|2024-11-17 06:25:00|19.84|19.79|19.66|19.61|19.84|19.79|19.63|19.58|178
1731825000000|2024-11-17 06:30:00|19.67|19.62|20.01|19.96|20.03|19.98|19.66|19.61|252
1731825300000|2024-11-17 06:35:00|20.02|19.97|20.02|19.97|20.13|20.08|19.85|19.8|247
1731825600000|2024-11-17 06:40:00|20.01|19.96|20.11|20.06|20.16|20.11|19.98|19.93|258
1731825900000|2024-11-17 06:45:00|20.1|20.05|20.23|20.18|20.23|20.18|19.95|19.9|250
1731826200000|2024-11-17 06:50:00|20.22|20.17|20.17|20.12|20.27|20.22|20.11|20.06|191
1731826500000|2024-11-17 06:55:00|20.16|20.11|20.04|19.99|20.17|20.12|19.96|19.91|162
1731826800000|2024-11-17 07:00:00|20.03|19.98|20.29|20.24|20.32|20.27|20.01|19.96|233
1731827100000|2024-11-17 07:05:00|20.27|20.22|20.34|20.29|20.57|20.52|20.26|20.21|288
1731827400000|2024-11-17 07:10:00|20.33|20.28|20.15|20.1|20.46|20.41|20.15|20.1|254
1731827700000|2024-11-17 07:15:00|20.16|20.11|20.39|20.34|20.39|20.34|20.11|20.06|238
1731828000000|2024-11-17 07:20:00|20.38|20.33|20.52|20.47|20.65|20.6|20.37|20.32|264
1731828300000|2024-11-17 07:25:00|20.51|20.46|20.24|20.19|20.55|20.5|20.23|20.18|186
1731828600000|2024-11-17 07:30:00|20.23|20.18|20.08|20.03|20.23|20.18|20.08|20.03|237
1731828900000|2024-11-17 07:35:00|20.09|20.04|20.17|20.12|20.23|20.18|20.08|20.03|215
1731829200000|2024-11-17 07:40:00|20.18|20.13|20.18|20.13|20.31|20.26|20.13|20.08|207
1731829500000|2024-11-17 07:45:00|20.17|20.12|19.96|19.91|20.26|20.21|19.95|19.9|234
1731829800000|2024-11-17 07:50:00|19.97|19.92|20.09|20.04|20.13|20.08|19.97|19.92|209
1731830100000|2024-11-17 07:55:00|20.08|20.03|19.92|19.87|20.12|20.07|19.87|19.82|226
1731830400000|2024-11-17 08:00:00|19.93|19.88|19.74|19.69|19.95|19.9|19.71|19.66|211
1731830700000|2024-11-17 08:05:00|19.75|19.7|19.8|19.75|19.87|19.82|19.73|19.68|188
1731831000000|2024-11-17 08:10:00|19.81|19.76|19.93|19.88|19.93|19.88|19.69|19.64|225
1731831300000|2024-11-17 08:15:00|19.94|19.89|19.86|19.81|20.01|19.96|19.81|19.76|181
1731831600000|2024-11-17 08:20:00|19.87|19.82|19.89|19.84|19.89|19.84|19.71|19.66|210
1731831900000|2024-11-17 08:25:00|19.9|19.85|19.81|19.76|19.94|19.89|19.78|19.73|179
1731832200000|2024-11-17 08:30:00|19.82|19.77|20.02|19.97|20.06|20.01|19.76|19.71|226
1731832500000|2024-11-17 08:35:00|20.01|19.96|19.9|19.85|20.01|19.96|19.81|19.76|197
1731832800000|2024-11-17 08:40:00|19.91|19.86|19.98|19.93|19.99|19.94|19.86|19.81|189
1731833100000|2024-11-17 08:45:00|19.97|19.92|20.5|20.45|20.5|20.45|19.97|19.92|236
1731833400000|2024-11-17 08:50:00|20.49|20.44|20.46|20.41|20.54|20.49|20.35|20.3|307
1731833700000|2024-11-17 08:55:00|20.45|20.4|20.21|20.16|20.45|20.4|20.17|20.12|171
1731834000000|2024-11-17 09:00:00|20.22|20.17|20.48|20.43|20.49|20.44|20.17|20.12|293
1731834300000|2024-11-17 09:05:00|20.49|20.44|20.25|20.2|20.6|20.55|20.23|20.18|172
1731834600000|2024-11-17 09:10:00|20.26|20.21|20.23|20.18|20.29|20.24|20.12|20.07|194
1731834900000|2024-11-17 09:15:00|20.22|20.17|20.13|20.08|20.26|20.21|20.09|20.04|187
1731835200000|2024-11-17 09:20:00|20.12|20.07|20.45|20.4|20.46|20.41|20.07|20.02|199
1731835500000|2024-11-17 09:25:00|20.46|20.41|20.41|20.36|20.5|20.45|20.27|20.22|201
1731835800000|2024-11-17 09:30:00|20.4|20.35|20.17|20.12|20.41|20.36|20.15|20.1|182
1731836100000|2024-11-17 09:35:00|20.16|20.11|20.08|20.03|20.2|20.15|20.08|20.03|165
1731836400000|2024-11-17 09:40:00|20.07|20.02|20.16|20.11|20.23|20.18|20.07|20.02|180
1731836700000|2024-11-17 09:45:00|20.15|20.1|19.95|19.9|20.15|20.1|19.93|19.88|195
1731837000000|2024-11-17 09:50:00|19.96|19.91|19.9|19.85|20.01|19.96|19.88|19.83|165
1731837300000|2024-11-17 09:55:00|19.89|19.84|19.81|19.76|19.91|19.86|19.8|19.75|156
1731837600000|2024-11-17 10:00:00|19.8|19.75|19.78|19.73|19.83|19.78|19.74|19.69|229
1731837900000|2024-11-17 10:05:00|19.77|19.72|19.75|19.7|19.79|19.74|19.64|19.59|223
1731838200000|2024-11-17 10:10:00|19.74|19.69|19.95|19.9|19.96|19.91|19.73|19.68|246
1731838500000|2024-11-17 10:15:00|19.96|19.91|19.9|19.85|20.15|20.1|19.87|19.82|188
1731838800000|2024-11-17 10:20:00|19.89|19.84|19.79|19.74|19.92|19.87|19.76|19.71|196
1731839100000|2024-11-17 10:25:00|19.78|19.73|19.76|19.71|19.89|19.84|19.76|19.71|156
1731839400000|2024-11-17 10:30:00|19.75|19.7|19.73|19.68|19.84|19.79|19.68|19.63|208
1731839700000|2024-11-17 10:35:00|19.72|19.67|19.75|19.7|19.81|19.76|19.69|19.64|235
1731840000000|2024-11-17 10:40:00|19.76|19.71|19.74|19.69|19.83|19.78|19.71|19.66|208
1731840300000|2024-11-17 10:45:00|19.73|19.68|19.68|19.63|19.73|19.68|19.58|19.53|167
1731840600000|2024-11-17 10:50:00|19.67|19.62|19.36|19.31|19.67|19.62|19.36|19.31|233
1731840900000|2024-11-17 10:55:00|19.37|19.32|19.37|19.32|19.42|19.37|19.35|19.3|216
1731841200000|2024-11-17 11:00:00|19.38|19.33|19.37|19.32|19.41|19.36|19.27|19.22|246
1731841500000|2024-11-17 11:05:00|19.36|19.31|19.3|19.25|19.48|19.43|19.27|19.22|215
1731841800000|2024-11-17 11:10:00|19.29|19.24|19.29|19.24|19.44|19.39|19.26|19.21|227
1731842100000|2024-11-17 11:15:00|19.28|19.23|19.4|19.35|19.4|19.35|19.26|19.21|207
1731842400000|2024-11-17 11:20:00|19.39|19.34|19.42|19.37|19.5|19.45|19.38|19.33|145
1731842700000|2024-11-17 11:25:00|19.41|19.36|19.42|19.37|19.44|19.39|19.32|19.27|157
1731843000000|2024-11-17 11:30:00|19.41|19.36|19.49|19.44|19.55|19.5|19.38|19.33|105
1731843300000|2024-11-17 11:35:00|19.48|19.43|19.36|19.31|19.6|19.55|19.34|19.29|112
1731843600000|2024-11-17 11:40:00|19.37|19.32|19.46|19.41|19.49|19.44|19.37|19.32|119
1731843900000|2024-11-17 11:45:00|19.45|19.4|19.27|19.22|19.45|19.4|19.27|19.22|134
1731844200000|2024-11-17 11:50:00|19.28|19.23|19.21|19.16|19.32|19.27|19.21|19.16|145
1731844500000|2024-11-17 11:55:00|19.2|19.15|19.04|18.99|19.21|19.16|19.03|18.98|110
1731844800000|2024-11-17 12:00:00|19.05|19|19.06|19.01|19.11|19.06|18.97|18.92|218
1731845100000|2024-11-17 12:05:00|19.07|19.02|19.06|19.01|19.12|19.07|19.03|18.98|182
1731845400000|2024-11-17 12:10:00|19.07|19.02|19.02|18.97|19.1|19.05|18.95|18.9|150
1731845700000|2024-11-17 12:15:00|19.01|18.96|19.1|19.05|19.12|19.07|18.94|18.89|226
1731846000000|2024-11-17 12:20:00|19.09|19.04|19.11|19.06|19.18|19.13|19.03|18.98|204
1731846300000|2024-11-17 12:25:00|19.1|19.05|19.16|19.11|19.21|19.16|19.06|19.01|155
1731846600000|2024-11-17 12:30:00|19.15|19.1|19.21|19.16|19.24|19.19|19.13|19.08|133
1731846900000|2024-11-17 12:35:00|19.2|19.15|19.26|19.21|19.26|19.21|19.13|19.08|146
1731847200000|2024-11-17 12:40:00|19.25|19.2|19.39|19.34|19.4|19.35|19.2|19.15|129
1731847500000|2024-11-17 12:45:00|19.38|19.33|19.53|19.48|19.59|19.54|19.33|19.28|205
1731847800000|2024-11-17 12:50:00|19.52|19.47|19.58|19.53|19.63|19.58|19.48|19.43|213
1731848100000|2024-11-17 12:55:00|19.57|19.52|19.61|19.56|19.68|19.63|19.52|19.47|124
1731848400000|2024-11-17 13:00:00|19.6|19.55|19.7|19.65|19.71|19.66|19.45|19.4|196
1731848700000|2024-11-17 13:05:00|19.71|19.66|19.57|19.52|19.71|19.66|19.49|19.44|195
1731849000000|2024-11-17 13:10:00|19.56|19.51|19.62|19.57|19.66|19.61|19.52|19.47|173
1731849300000|2024-11-17 13:15:00|19.61|19.56|19.85|19.8|19.85|19.8|19.5|19.45|225
1731849600000|2024-11-17 13:20:00|19.84|19.79|20.09|20.04|20.19|20.14|19.8|19.75|336
1731849900000|2024-11-17 13:25:00|20.08|20.03|19.92|19.87|20.14|20.09|19.87|19.82|339
1731850200000|2024-11-17 13:30:00|19.91|19.86|20.73|20.68|20.75|20.7|19.89|19.84|429
1731850500000|2024-11-17 13:35:00|20.74|20.69|20.39|20.34|20.77|20.72|20.35|20.3|530
1731850800000|2024-11-17 13:40:00|20.4|20.35|20.5|20.45|20.78|20.73|20.35|20.3|533
1731851100000|2024-11-17 13:45:00|20.48|20.43|20.61|20.56|20.62|20.57|20.3|20.25|396
1731851400000|2024-11-17 13:50:00|20.62|20.57|20.56|20.51|20.87|20.82|20.38|20.33|419
1731851700000|2024-11-17 13:55:00|20.55|20.5|20.65|20.6|20.76|20.71|20.51|20.46|398
1731852000000|2024-11-17 14:00:00|20.63|20.58|20.26|20.21|20.68|20.63|20.2|20.15|339
1731852300000|2024-11-17 14:05:00|20.27|20.22|20.17|20.12|20.34|20.29|20.15|20.1|305
1731852600000|2024-11-17 14:10:00|20.18|20.13|20.31|20.26|20.42|20.37|20.06|20.01|304
1731852900000|2024-11-17 14:15:00|20.3|20.25|20.26|20.21|20.32|20.27|20.05|20|272
1731853200000|2024-11-17 14:20:00|20.27|20.22|20.4|20.35|20.46|20.41|20.11|20.06|308
1731853500000|2024-11-17 14:25:00|20.41|20.36|20.28|20.23|20.41|20.36|20.2|20.15|209
1731853800000|2024-11-17 14:30:00|20.29|20.24|20.26|20.21|20.45|20.4|20.26|20.21|224
1731854100000|2024-11-17 14:35:00|20.25|20.2|20.23|20.18|20.38|20.33|20.16|20.11|221
1731854400000|2024-11-17 14:40:00|20.24|20.19|20.46|20.41|20.46|20.41|20.18|20.13|227
1731854700000|2024-11-17 14:45:00|20.45|20.4|20.39|20.34|20.5|20.45|20.18|20.13|273
1731855000000|2024-11-17 14:50:00|20.4|20.35|20.56|20.51|20.67|20.62|20.3|20.25|247
1731855300000|2024-11-17 14:55:00|20.55|20.5|20.33|20.28|20.58|20.53|20.28|20.23|242
1731855600000|2024-11-17 15:00:00|20.34|20.29|20.03|19.98|20.39|20.34|19.96|19.91|251
1731855900000|2024-11-17 15:05:00|20.04|19.99|20.09|20.04|20.13|20.08|19.94|19.89|208
1731856200000|2024-11-17 15:10:00|20.1|20.05|20.08|20.03|20.22|20.17|20.03|19.98|221
1731856500000|2024-11-17 15:15:00|20.09|20.04|20.01|19.96|20.22|20.17|19.94|19.89|187
1731856800000|2024-11-17 15:20:00|20|19.95|19.93|19.88|20.07|20.02|19.87|19.82|197
1731857100000|2024-11-17 15:25:00|19.91|19.86|19.78|19.73|19.91|19.86|19.76|19.71|155
1731857400000|2024-11-17 15:30:00|19.79|19.74|19.63|19.58|19.81|19.76|19.63|19.58|229
1731857700000|2024-11-17 15:35:00|19.62|19.57|19.55|19.5|19.62|19.57|19.5|19.45|247
1731858000000|2024-11-17 15:40:00|19.54|19.49|19.48|19.43|19.62|19.57|19.44|19.39|283
1731858300000|2024-11-17 15:45:00|19.49|19.44|19.53|19.48|19.55|19.5|19.45|19.4|212
1731858600000|2024-11-17 15:50:00|19.52|19.47|19.5|19.45|19.56|19.51|19.39|19.34|175
1731858900000|2024-11-17 15:55:00|19.49|19.44|19.63|19.58|19.64|19.59|19.48|19.43|212
1731859200000|2024-11-17 16:00:00|19.64|19.59|19.59|19.54|19.66|19.61|19.54|19.49|221
1731859500000|2024-11-17 16:05:00|19.58|19.53|19.63|19.58|19.75|19.7|19.52|19.47|253
1731859800000|2024-11-17 16:10:00|19.64|19.59|19.75|19.7|19.84|19.79|19.63|19.58|148
1731860100000|2024-11-17 16:15:00|19.74|19.69|19.91|19.86|19.92|19.87|19.66|19.61|171
1731860400000|2024-11-17 16:20:00|19.92|19.87|19.93|19.88|20.07|20.02|19.81|19.76|192
1731860700000|2024-11-17 16:25:00|19.92|19.87|19.93|19.88|19.98|19.93|19.83|19.78|159
1731861000000|2024-11-17 16:30:00|19.92|19.87|19.79|19.74|19.93|19.88|19.78|19.73|182
1731861300000|2024-11-17 16:35:00|19.8|19.75|19.82|19.77|19.9|19.85|19.77|19.72|216
1731861600000|2024-11-17 16:40:00|19.83|19.78|19.65|19.6|19.88|19.83|19.65|19.6|195
1731861900000|2024-11-17 16:45:00|19.66|19.61|19.85|19.8|19.88|19.83|19.65|19.6|219
1731862200000|2024-11-17 16:50:00|19.86|19.81|20.03|19.98|20.1|20.05|19.85|19.8|252
1731862500000|2024-11-17 16:55:00|20.02|19.97|20|19.95|20.08|20.03|19.98|19.93|181
1731862800000|2024-11-17 17:00:00|20.01|19.96|20|19.95|20.02|19.97|19.91|19.86|163
1731863100000|2024-11-17 17:05:00|20.01|19.96|19.88|19.83|20.08|20.03|19.84|19.79|144
1731863400000|2024-11-17 17:10:00|19.89|19.84|19.84|19.79|19.93|19.88|19.82|19.77|124
1731863700000|2024-11-17 17:15:00|19.83|19.78|19.79|19.74|19.84|19.79|19.71|19.66|147
1731864000000|2024-11-17 17:20:00|19.78|19.73|19.79|19.74|19.83|19.78|19.71|19.66|225
1731864300000|2024-11-17 17:25:00|19.78|19.73|19.76|19.71|19.8|19.75|19.68|19.63|159
1731864600000|2024-11-17 17:30:00|19.77|19.72|19.67|19.62|19.79|19.74|19.65|19.6|158
1731864900000|2024-11-17 17:35:00|19.68|19.63|19.58|19.53|19.69|19.64|19.57|19.52|93
1731865200000|2024-11-17 17:40:00|19.55|19.5|19.52|19.47|19.57|19.52|19.47|19.42|204
1731865500000|2024-11-17 17:45:00|19.53|19.48|19.57|19.52|19.6|19.55|19.49|19.44|157
1731865800000|2024-11-17 17:50:00|19.58|19.53|19.57|19.52|19.61|19.56|19.51|19.46|154
1731866100000|2024-11-17 17:55:00|19.56|19.51|19.55|19.5|19.62|19.57|19.54|19.49|114
1731866400000|2024-11-17 18:00:00|19.54|19.49|19.37|19.32|19.58|19.53|19.33|19.28|161
1731866700000|2024-11-17 18:05:00|19.38|19.33|19.43|19.38|19.45|19.4|19.29|19.24|160
1731867000000|2024-11-17 18:10:00|19.42|19.37|19.42|19.37|19.44|19.39|19.34|19.29|176
1731867300000|2024-11-17 18:15:00|19.41|19.36|19.36|19.31|19.41|19.36|19.33|19.28|98
1731867600000|2024-11-17 18:20:00|19.35|19.3|19.38|19.33|19.42|19.37|19.33|19.28|67
1731867900000|2024-11-17 18:25:00|19.37|19.32|19.36|19.31|19.38|19.33|19.3|19.25|127
1731868200000|2024-11-17 18:30:00|19.37|19.32|19.44|19.39|19.5|19.45|19.33|19.28|80
1731868500000|2024-11-17 18:35:00|19.45|19.4|19.44|19.39|19.5|19.45|19.44|19.39|58
1731868800000|2024-11-17 18:40:00|19.45|19.4|19.48|19.43|19.49|19.44|19.43|19.38|104
1731869100000|2024-11-17 18:45:00|19.49|19.44|19.32|19.27|19.51|19.46|19.31|19.26|104
1731869400000|2024-11-17 18:50:00|19.31|19.26|19.32|19.27|19.36|19.31|19.27|19.22|91
1731869700000|2024-11-17 18:55:00|19.33|19.28|19.42|19.37|19.45|19.4|19.32|19.27|98
1731870000000|2024-11-17 19:00:00|19.41|19.36|19.44|19.39|19.49|19.44|19.38|19.33|118
1731870300000|2024-11-17 19:05:00|19.43|19.38|19.3|19.25|19.43|19.38|19.29|19.24|114
1731870600000|2024-11-17 19:10:00|19.29|19.24|19.28|19.23|19.34|19.29|19.21|19.16|65
1731870900000|2024-11-17 19:15:00|19.29|19.24|19.22|19.17|19.31|19.26|19.18|19.13|136
1731871200000|2024-11-17 19:20:00|19.21|19.16|19.16|19.11|19.23|19.18|19.15|19.1|120
1731871500000|2024-11-17 19:25:00|19.17|19.12|19.13|19.08|19.19|19.14|19.09|19.04|151
1731871800000|2024-11-17 19:30:00|19.14|19.09|19.15|19.1|19.2|19.15|19.11|19.06|128
1731872100000|2024-11-17 19:35:00|19.16|19.11|19.15|19.1|19.2|19.15|19.08|19.03|111
1731872400000|2024-11-17 19:40:00|19.14|19.09|19.21|19.16|19.21|19.16|19.1|19.05|120
1731872700000|2024-11-17 19:45:00|19.2|19.15|19.29|19.24|19.34|19.29|19.19|19.14|111
1731873000000|2024-11-17 19:50:00|19.28|19.23|19.25|19.2|19.3|19.25|19.23|19.18|112
1731873300000|2024-11-17 19:55:00|19.24|19.19|19.2|19.15|19.28|19.23|19.18|19.13|98
1731873600000|2024-11-17 20:00:00|19.19|19.14|19.29|19.24|19.3|19.25|19.19|19.14|112
1731873900000|2024-11-17 20:05:00|19.3|19.25|19.35|19.3|19.41|19.36|19.29|19.24|136
1731874200000|2024-11-17 20:10:00|19.36|19.31|19.29|19.24|19.36|19.31|19.28|19.23|102
1731874500000|2024-11-17 20:15:00|19.28|19.23|19.34|19.29|19.38|19.33|19.23|19.18|151
1731874800000|2024-11-17 20:20:00|19.33|19.28|19.18|19.13|19.35|19.3|19.18|19.13|151
1731875100000|2024-11-17 20:25:00|19.19|19.14|19.09|19.04|19.19|19.14|19.05|19|147
1731875400000|2024-11-17 20:30:00|19.1|19.05|19.26|19.21|19.27|19.22|19.05|19|206
1731875700000|2024-11-17 20:35:00|19.27|19.22|19.35|19.3|19.39|19.34|19.26|19.21|137
1731876000000|2024-11-17 20:40:00|19.34|19.29|19.49|19.24|19.55|19.33|19.34|19.21|185
1731876300000|2024-11-17 20:45:00|19.5|19.25|19.56|19.31|19.6|19.35|19.45|19.2|144
1731876600000|2024-11-17 20:50:00|19.57|19.32|19.59|19.34|19.64|19.39|19.56|19.31|122
1731876900000|2024-11-17 20:55:00|19.6|19.35|19.61|19.36|19.68|19.43|19.59|19.34|83
1731877200000|2024-11-17 21:00:00|19.62|19.37|19.63|19.38|19.73|19.48|19.54|19.29|156
1731877500000|2024-11-17 21:05:00|19.64|19.39|19.54|19.29|19.64|19.39|19.5|19.25|105
1731877800000|2024-11-17 21:10:00|19.55|19.3|19.57|19.32|19.61|19.36|19.54|19.29|107
1731878100000|2024-11-17 21:15:00|19.58|19.33|19.63|19.38|19.66|19.41|19.5|19.25|168
1731878400000|2024-11-17 21:20:00|19.64|19.39|19.62|19.37|19.7|19.45|19.56|19.31|105
1731878700000|2024-11-17 21:25:00|19.63|19.38|19.71|19.46|19.73|19.48|19.6|19.35|127
1731879000000|2024-11-17 21:30:00|19.72|19.47|19.78|19.53|19.86|19.61|19.69|19.44|201
1731879300000|2024-11-17 21:35:00|19.79|19.54|19.78|19.53|19.81|19.56|19.71|19.46|146
1731879600000|2024-11-17 21:40:00|19.77|19.52|19.72|19.47|19.8|19.55|19.69|19.44|159
1731879900000|2024-11-17 21:45:00|19.73|19.48|19.65|19.4|19.74|19.49|19.63|19.38|155
1731880200000|2024-11-17 21:50:00|19.66|19.41|19.62|19.37|19.67|19.42|19.54|19.29|162
1731880500000|2024-11-17 21:55:00|19.63|19.38|19.53|19.48|19.71|19.55|19.52|19.37|158
1731880800000|2024-11-17 22:00:00|19.54|19.49|19.33|19.28|19.55|19.5|19.33|19.28|146
1731881100000|2024-11-17 22:05:00|19.34|19.29|19.39|19.34|19.48|19.43|19.32|19.27|135
1731881400000|2024-11-17 22:10:00|19.4|19.35|19.45|19.4|19.49|19.44|19.36|19.31|104
1731881700000|2024-11-17 22:15:00|19.44|19.39|19.67|19.62|19.68|19.63|19.4|19.35|130
1731882000000|2024-11-17 22:20:00|19.68|19.63|19.78|19.73|19.8|19.75|19.68|19.63|75
1731882300000|2024-11-17 22:25:00|19.79|19.74|19.75|19.7|19.86|19.81|19.75|19.7|32
1731882600000|2024-11-17 22:30:00|19.78|19.73|19.75|19.7|19.78|19.73|19.69|19.64|37
1731882900000|2024-11-17 22:35:00|19.76|19.71|19.86|19.81|19.94|19.89|19.76|19.71|81
1731883200000|2024-11-17 22:40:00|19.85|19.8|19.9|19.85|19.92|19.87|19.79|19.74|34
1731883500000|2024-11-17 22:45:00|19.89|19.84|19.86|19.81|19.99|19.94|19.86|19.81|44
1731883800000|2024-11-17 22:50:00|19.87|19.82|19.93|19.88|20.01|19.96|19.86|19.81|39
1731884100000|2024-11-17 22:55:00|19.92|19.87|19.84|19.79|19.94|19.89|19.8|19.75|61
1731884400000|2024-11-17 23:00:00|19.83|19.78|19.85|19.8|19.86|19.81|19.69|19.64|98
1731884700000|2024-11-17 23:05:00|19.86|19.81|19.77|19.72|19.92|19.87|19.76|19.71|92
1731885000000|2024-11-17 23:10:00|19.76|19.71|19.65|19.6|19.8|19.75|19.62|19.57|137
1731885300000|2024-11-17 23:15:00|19.64|19.59|19.74|19.69|19.75|19.7|19.62|19.57|162
1731885600000|2024-11-17 23:20:00|19.75|19.7|19.93|19.88|19.96|19.91|19.72|19.67|106
1731885900000|2024-11-17 23:25:00|19.92|19.87|20.01|19.96|20.06|20.01|19.86|19.81|128
1731886200000|2024-11-17 23:30:00|20.02|19.97|19.75|19.7|20.07|20.02|19.75|19.7|132
1731886500000|2024-11-17 23:35:00|19.76|19.71|19.8|19.75|19.91|19.86|19.76|19.71|155
1731886800000|2024-11-17 23:40:00|19.79|19.74|19.7|19.65|19.86|19.81|19.69|19.64|139
1731887100000|2024-11-17 23:45:00|19.71|19.66|19.85|19.8|19.86|19.81|19.69|19.64|116
1731887400000|2024-11-17 23:50:00|19.84|19.79|19.7|19.65|19.84|19.79|19.69|19.64|93
1731887700000|2024-11-17 23:55:00|19.69|19.64|19.66|19.61|19.69|19.64|19.62|19.57|63
1731888000000|2024-11-18 00:00:00|19.67|19.62|19.83|19.78|20|19.95|19.61|19.56|281
1731888300000|2024-11-18 00:05:00|19.84|19.79|19.83|19.78|19.95|19.9|19.81|19.76|260
1731888600000|2024-11-18 00:10:00|20.02|19.97|20.33|20.28|20.38|20.33|20.02|19.97|202
1731888900000|2024-11-18 00:15:00|20.32|20.27|20.31|20.26|20.71|20.66|20.23|20.18|422
1731889200000|2024-11-18 00:20:00|20.32|20.27|20.14|20.09|20.38|20.33|19.98|19.93|299
1731889500000|2024-11-18 00:25:00|20.13|20.08|20.14|20.09|20.18|20.13|20.01|19.96|226
1731889800000|2024-11-18 00:30:00|20.15|20.1|20.7|20.65|20.71|20.66|20.13|20.08|358
1731890100000|2024-11-18 00:35:00|20.69|20.64|20.65|20.6|20.69|20.64|20.61|20.56|23
1731890400000|2024-11-18 00:40:00|20.47|20.42|20.07|20.02|20.47|20.42|20.06|20.01|95
1731890700000|2024-11-18 00:45:00|20.06|20.01|20.53|20.48|20.53|20.48|20.06|20.01|245
1731891000000|2024-11-18 00:50:00|20.52|20.47|20.45|20.4|20.65|20.6|20.29|20.24|308
1731891300000|2024-11-18 00:55:00|20.44|20.39|20.33|20.28|20.47|20.42|20.24|20.19|247
1731891600000|2024-11-18 01:00:00|20.34|20.29|20.2|20.15|20.5|20.45|20.18|20.13|264
1731891900000|2024-11-18 01:05:00|20.21|20.16|20.39|20.34|20.39|20.34|20.13|20.08|194
1731892200000|2024-11-18 01:10:00|20.38|20.33|20.58|20.53|20.7|20.65|20.33|20.28|232
1731892500000|2024-11-18 01:15:00|20.57|20.52|20.55|20.5|20.79|20.74|20.42|20.37|277
1731892800000|2024-11-18 01:20:00|20.56|20.51|20.37|20.32|20.81|20.76|20.33|20.28|239
1731893100000|2024-11-18 01:25:00|20.39|20.34|20.43|20.38|20.54|20.49|20.34|20.29|179
1731893400000|2024-11-18 01:30:00|20.42|20.37|20.71|20.66|20.72|20.67|20.38|20.33|225
1731893700000|2024-11-18 01:35:00|20.72|20.67|21.14|21.09|21.16|21.11|20.67|20.62|312
1731894000000|2024-11-18 01:40:00|21.16|21.11|21.54|21.49|21.62|21.57|21.16|21.11|418
1731894300000|2024-11-18 01:45:00|21.53|21.48|22.09|22.04|22.11|22.06|21.46|21.41|268
1731894600000|2024-11-18 01:50:00|22.08|22.03|22.55|22.5|22.58|22.53|21.86|21.81|290
1731894900000|2024-11-18 01:55:00|22.56|22.51|22.74|22.69|23.15|23.1|22.36|22.31|373
1731895200000|2024-11-18 02:00:00|22.33|22.28|22.43|22.38|22.77|22.72|22.33|22.28|448
1731895500000|2024-11-18 02:05:00|22.44|22.39|21.94|21.89|22.59|22.54|21.85|21.8|426
1731895800000|2024-11-18 02:10:00|21.95|21.9|21.99|21.94|22.05|22|21.78|21.73|356
1731896100000|2024-11-18 02:15:00|22|21.95|22.16|22.11|22.4|22.35|21.94|21.89|363
1731896400000|2024-11-18 02:20:00|22.17|22.12|21.97|21.92|22.35|22.3|21.96|21.91|363
1731896700000|2024-11-18 02:25:00|21.98|21.93|21.67|21.62|22.02|21.97|21.56|21.51|283
1731897000000|2024-11-18 02:30:00|21.68|21.63|21.86|21.81|21.86|21.81|21.57|21.52|261
1731897300000|2024-11-18 02:35:00|21.87|21.82|21.71|21.66|22.03|21.98|21.67|21.62|242
1731897600000|2024-11-18 02:40:00|21.72|21.67|21.73|21.68|21.91|21.86|21.57|21.52|220
1731897900000|2024-11-18 02:45:00|21.72|21.67|21.93|21.88|22.03|21.98|21.67|21.62|316
1731898200000|2024-11-18 02:50:00|21.94|21.89|21.71|21.66|22.1|22.05|21.69|21.64|278
1731898500000|2024-11-18 02:55:00|21.7|21.65|21.84|21.79|21.93|21.88|21.69|21.64|218
1731898800000|2024-11-18 03:00:00|21.85|21.8|21.97|21.92|22.1|22.05|21.81|21.76|270
1731899100000|2024-11-18 03:05:00|21.98|21.93|22.31|22.26|22.31|22.26|21.78|21.73|273
1731899400000|2024-11-18 03:10:00|22.3|22.25|22.3|22.25|22.37|22.32|22.06|22.01|325
1731899700000|2024-11-18 03:15:00|22.29|22.24|22.07|22.02|22.32|22.27|21.95|21.9|279
1731900000000|2024-11-18 03:20:00|22.06|22.01|21.87|21.82|22.06|22.01|21.83|21.78|192
1731900300000|2024-11-18 03:25:00|21.85|21.8|21.48|21.43|21.91|21.86|21.41|21.36|216
1731900600000|2024-11-18 03:30:00|21.49|21.44|21.72|21.67|21.75|21.7|21.49|21.44|220
1731900900000|2024-11-18 03:35:00|21.71|21.66|21.6|21.55|21.77|21.72|21.57|21.52|266
1731901200000|2024-11-18 03:40:00|21.59|21.54|21.57|21.52|21.75|21.7|21.55|21.5|203
1731901500000|2024-11-18 03:45:00|21.56|21.51|21.36|21.31|21.66|21.61|21.36|21.31|128
1731901800000|2024-11-18 03:50:00|21.37|21.32|21.41|21.36|21.5|21.45|21.27|21.22|128
1731902100000|2024-11-18 03:55:00|21.42|21.37|21.41|21.36|21.5|21.45|21.35|21.3|110
1731902400000|2024-11-18 04:00:00|21.42|21.37|21.41|21.36|21.52|21.47|21.32|21.27|204
1731902700000|2024-11-18 04:05:00|21.4|21.35|21.51|21.46|21.53|21.48|21.34|21.29|166
1731903000000|2024-11-18 04:10:00|21.6|21.55|21.68|21.63|21.7|21.65|21.6|21.55|7
1731903300000|2024-11-18 04:15:00|21.66|21.61|21.55|21.5|21.71|21.66|21.51|21.46|185
1731903600000|2024-11-18 04:20:00|21.56|21.51|22.05|22|22.05|22|21.44|21.39|210
1731903900000|2024-11-18 04:25:00|22.06|22.01|21.97|21.92|22.06|22.01|21.87|21.82|198
1731904200000|2024-11-18 04:30:00|21.96|21.91|21.84|21.79|22.01|21.96|21.72|21.67|239
1731904500000|2024-11-18 04:35:00|21.83|21.78|21.89|21.84|22.1|22.05|21.77|21.72|249
1731904800000|2024-11-18 04:40:00|21.88|21.83|21.82|21.77|21.88|21.83|21.66|21.61|218
1731905100000|2024-11-18 04:45:00|21.81|21.76|21.9|21.85|21.99|21.94|21.63|21.58|228
1731905400000|2024-11-18 04:50:00|21.91|21.86|21.91|21.86|21.92|21.87|21.74|21.69|241
1731905700000|2024-11-18 04:55:00|21.9|21.85|22.09|22.04|22.16|22.11|21.89|21.84|266
1731906000000|2024-11-18 05:00:00|22.08|22.03|21.95|21.9|22.1|22.05|21.95|21.9|229
1731906300000|2024-11-18 05:05:00|21.96|21.91|22.18|22.13|22.21|22.16|21.8|21.75|305
1731906600000|2024-11-18 05:10:00|22.19|22.14|22.2|22.15|22.39|22.34|22.13|22.08|279
1731906900000|2024-11-18 05:15:00|22.21|22.16|22.1|22.05|22.25|22.2|22.04|21.99|259
1731907200000|2024-11-18 05:20:00|22.09|22.04|21.99|21.94|22.15|22.1|21.88|21.83|204
1731907500000|2024-11-18 05:25:00|22|21.95|22.01|21.96|22.12|22.07|21.94|21.89|233
1731907800000|2024-11-18 05:30:00|22|21.95|22.02|21.97|22.14|22.09|21.94|21.89|221
1731908100000|2024-11-18 05:35:00|22.03|21.98|22.49|22.44|22.49|22.44|22.03|21.98|249
1731908400000|2024-11-18 05:40:00|22.48|22.43|22.7|22.65|22.85|22.8|22.35|22.3|336
1731908700000|2024-11-18 05:45:00|22.69|22.64|22.83|22.78|22.99|22.94|22.67|22.62|367
1731909000000|2024-11-18 05:50:00|22.84|22.79|22.77|22.72|23.07|23.02|22.76|22.71|381
1731909300000|2024-11-18 05:55:00|22.78|22.73|22.53|22.48|22.86|22.81|22.51|22.46|329
1731909600000|2024-11-18 06:00:00|22.54|22.49|23.07|23.02|23.07|23.02|22.48|22.43|335
1731909900000|2024-11-18 06:05:00|23.08|23.03|23.58|23.53|23.59|23.54|23.08|23.03|457
1731910200000|2024-11-18 06:10:00|23.57|23.52|23.33|23.28|23.74|23.69|23.18|23.13|461
1731910500000|2024-11-18 06:15:00|23.32|23.27|23.28|23.23|23.61|23.56|23.19|23.14|389
1731910800000|2024-11-18 06:20:00|23.27|23.22|22.85|22.8|23.28|23.23|22.78|22.73|311
1731911100000|2024-11-18 06:25:00|22.86|22.81|22.93|22.88|23.07|23.02|22.77|22.72|352
1731911400000|2024-11-18 06:30:00|22.92|22.87|22.8|22.75|23.09|23.04|22.77|22.72|311
1731911700000|2024-11-18 06:35:00|22.81|22.76|22.82|22.77|22.92|22.87|22.8|22.75|160
1731912000000|2024-11-18 06:40:00|22.8|22.75|22.78|22.73|22.84|22.79|22.74|22.69|89
1731912300000|2024-11-18 06:45:00|22.79|22.74|22.88|22.83|23.13|23.08|22.76|22.71|300
1731912600000|2024-11-18 06:50:00|22.92|22.87|23.17|23.12|23.18|23.13|22.91|22.86|238
1731912900000|2024-11-18 06:55:00|23.16|23.11|22.81|22.76|23.27|23.22|22.77|22.72|247
1731913200000|2024-11-18 07:00:00|22.8|22.75|22.4|22.35|22.8|22.75|22.29|22.24|317
1731913500000|2024-11-18 07:05:00|22.41|22.36|22.64|22.59|22.67|22.62|22.4|22.35|303
1731913800000|2024-11-18 07:10:00|22.65|22.6|23.25|23.2|23.28|23.23|22.65|22.6|287
1731914100000|2024-11-18 07:15:00|23.26|23.21|23.76|23.71|23.83|23.78|23.23|23.18|400
1731914400000|2024-11-18 07:20:00|23.75|23.7|23.88|23.83|24.06|24.01|23.73|23.68|432
1731914700000|2024-11-18 07:25:00|23.92|23.87|24.19|24.14|24.26|24.21|23.92|23.87|69
1731915000000|2024-11-18 07:30:00|23.65|23.6|23.56|23.51|23.7|23.65|23.52|23.47|68
1731915300000|2024-11-18 07:35:00|23.55|23.5|23.5|23.45|23.57|23.52|23.37|23.32|326
1731915600000|2024-11-18 07:40:00|23.49|23.44|23.72|23.67|23.81|23.76|23.36|23.31|330
1731915900000|2024-11-18 07:45:00|23.71|23.66|23.62|23.57|23.79|23.74|23.49|23.44|298
1731916200000|2024-11-18 07:50:00|23.61|23.56|23.87|23.82|23.95|23.9|23.48|23.43|347
1731916500000|2024-11-18 07:55:00|23.86|23.81|23.96|23.91|23.97|23.92|23.71|23.66|291
1731916800000|2024-11-18 08:00:00|23.97|23.92|24|23.95|24.44|24.39|23.97|23.92|236
1731917100000|2024-11-18 08:05:00|24.01|23.96|24.81|24.76|24.85|24.8|23.9|23.85|371
1731917400000|2024-11-18 08:10:00|24.8|24.75|24.66|24.61|25|24.95|24.6|24.55|342
1731917700000|2024-11-18 08:15:00|24.67|24.62|25.13|25.08|25.2|25.15|24.67|24.62|305
1731918300000|2024-11-18 08:25:00|24.9|24.85|24.45|24.4|24.9|24.85|24.41|24.36|297
1731918600000|2024-11-18 08:30:00|24.45|24.4|25.15|25.1|25.2|25.15|24.45|24.4|268
1731918900000|2024-11-18 08:35:00|25.17|25.12|25.09|25.04|25.38|25.33|24.98|24.93|282
1731919200000|2024-11-18 08:40:00|25.08|25.03|24.77|24.72|25.11|25.06|24.71|24.66|232
1731919500000|2024-11-18 08:45:00|25.28|25.23|25.32|25.27|25.59|25.54|25.24|25.19|217
1731919800000|2024-11-18 08:50:00|25.31|25.26|25.22|25.17|25.59|25.54|25.22|25.17|429
1731920100000|2024-11-18 08:55:00|25.21|25.16|25.23|25.18|25.46|25.41|25.1|25.05|414
1731920400000|2024-11-18 09:00:00|25.22|25.17|24.63|24.58|25.23|25.18|24.55|24.5|405
1731920700000|2024-11-18 09:05:00|24.62|24.57|24.44|24.39|24.76|24.71|24.31|24.26|378
1731921000000|2024-11-18 09:10:00|24.43|24.38|24.39|24.34|24.46|24.41|24.21|24.16|360
1731921300000|2024-11-18 09:15:00|24.4|24.35|24.35|24.3|24.45|24.4|24.1|24.05|381
1731921600000|2024-11-18 09:20:00|24.34|24.29|24.34|24.29|24.41|24.36|24.17|24.12|296
1731921900000|2024-11-18 09:25:00|24.33|24.28|24.1|24.05|24.35|24.3|24.03|23.98|345
1731922200000|2024-11-18 09:30:00|24.09|24.04|23.92|23.87|24.2|24.15|23.89|23.84|313
1731922500000|2024-11-18 09:35:00|23.91|23.86|23.61|23.56|23.96|23.91|23.61|23.56|319
1731922800000|2024-11-18 09:40:00|23.62|23.57|23.62|23.57|23.77|23.72|23.55|23.5|332
1731923100000|2024-11-18 09:45:00|23.63|23.58|23.69|23.64|23.7|23.65|23.62|23.57|54
1731923400000|2024-11-18 09:50:00|23.56|23.51|23.55|23.5|23.59|23.54|23.38|23.33|135
1731923700000|2024-11-18 09:55:00|23.56|23.51|23.39|23.34|23.65|23.6|23.34|23.29|272
1731924000000|2024-11-18 10:00:00|23.4|23.35|23.72|23.67|23.73|23.68|23.4|23.35|231
1731924300000|2024-11-18 10:05:00|23.8|23.75|23.88|23.83|23.89|23.84|23.8|23.75|3
1731924600000|2024-11-18 10:10:00|23.89|23.84|23.88|23.83|23.91|23.86|23.78|23.73|118
1731924900000|2024-11-18 10:15:00|23.93|23.88|24.02|23.97|24.02|23.97|23.83|23.78|136
1731925200000|2024-11-18 10:20:00|24.01|23.96|24.01|23.96|24.16|24.11|24|23.95|126
1731925500000|2024-11-18 10:25:00|24.02|23.97|24.1|24.05|24.1|24.05|23.88|23.83|133
1731925800000|2024-11-18 10:30:00|24.09|24.04|23.92|23.87|24.1|24.05|23.89|23.84|114
1731926100000|2024-11-18 10:35:00|23.95|23.9|23.93|23.88|24.05|24|23.86|23.81|134
1731926400000|2024-11-18 10:40:00|23.92|23.87|23.88|23.83|23.99|23.94|23.87|23.82|140
1731926700000|2024-11-18 10:45:00|23.93|23.88|23.81|23.76|23.93|23.88|23.78|23.73|27
1731927000000|2024-11-18 10:50:00|23.82|23.77|23.78|23.73|23.87|23.82|23.77|23.72|151
1731927300000|2024-11-18 10:55:00|23.77|23.72|24.13|24.08|24.19|24.14|23.76|23.71|217
1731927600000|2024-11-18 11:00:00|24.14|24.09|24.42|24.37|24.44|24.39|24.02|23.97|264
1731927900000|2024-11-18 11:05:00|24.43|24.38|24.62|24.57|24.66|24.61|24.36|24.31|281
1731928200000|2024-11-18 11:10:00|24.61|24.56|24.5|24.45|24.99|24.94|24.49|24.44|319
1731928500000|2024-11-18 11:15:00|24.51|24.46|24.67|24.62|24.8|24.75|24.47|24.42|352
1731928800000|2024-11-18 11:20:00|24.65|24.6|24.63|24.58|24.79|24.74|24.54|24.49|258
1731929100000|2024-11-18 11:25:00|24.62|24.57|24.56|24.51|24.66|24.61|24.38|24.33|274
1731929400000|2024-11-18 11:30:00|24.51|24.46|24.5|24.45|24.68|24.63|24.38|24.33|241
1731929700000|2024-11-18 11:35:00|24.52|24.47|24.72|24.67|24.89|24.84|24.51|24.46|236
1731930000000|2024-11-18 11:40:00|24.71|24.66|24.95|24.9|25.21|25.16|24.69|24.64|272
1731930300000|2024-11-18 11:45:00|24.91|24.86|24.42|24.37|24.91|24.86|24.41|24.36|319
1731930600000|2024-11-18 11:50:00|24.43|24.38|24.36|24.31|24.61|24.56|24.29|24.24|310
1731930900000|2024-11-18 11:55:00|24.37|24.32|24.34|24.29|24.4|24.35|24.18|24.13|233
1731931200000|2024-11-18 12:00:00|24.33|24.28|24.32|24.27|24.37|24.32|24.28|24.23|17
1731931500000|2024-11-18 12:05:00|24.09|24.04|24.01|23.96|24.09|24.04|23.87|23.82|125
1731931800000|2024-11-18 12:10:00|24|23.95|24.02|23.97|24.08|24.03|23.87|23.82|239
1731932100000|2024-11-18 12:15:00|24.03|23.98|24.1|24.05|24.15|24.1|23.86|23.81|301
1731932400000|2024-11-18 12:20:00|24.09|24.04|24.04|23.99|24.13|24.08|23.88|23.83|274
1731932700000|2024-11-18 12:25:00|24.05|24|24.17|24.12|24.18|24.13|23.99|23.94|302
1731933000000|2024-11-18 12:30:00|24.18|24.13|23.72|23.67|24.18|24.13|23.72|23.67|254
1731933300000|2024-11-18 12:35:00|23.73|23.68|23.69|23.64|23.76|23.71|23.66|23.61|136
1731933900000|2024-11-18 12:45:00|23.88|23.83|23.98|23.93|23.99|23.94|23.76|23.71|143
1731934200000|2024-11-18 12:50:00|23.99|23.94|23.77|23.72|24.01|23.96|23.77|23.72|210
1731934500000|2024-11-18 12:55:00|23.75|23.7|23.81|23.76|23.83|23.78|23.7|23.65|177
1731934800000|2024-11-18 13:00:00|23.82|23.77|23.74|23.69|24.05|24|23.71|23.66|228
1731935100000|2024-11-18 13:05:00|23.77|23.72|23.61|23.56|23.82|23.77|23.58|23.53|276
1731935400000|2024-11-18 13:10:00|23.62|23.57|23.46|23.41|23.67|23.62|23.39|23.34|277
1731935700000|2024-11-18 13:15:00|23.47|23.42|23.53|23.48|23.63|23.58|23.41|23.36|240
1731936000000|2024-11-18 13:20:00|23.54|23.49|23.7|23.65|23.71|23.66|23.43|23.38|231
1731936300000|2024-11-18 13:25:00|23.69|23.64|23.76|23.71|23.76|23.71|23.61|23.56|252
1731936600000|2024-11-18 13:30:00|23.75|23.7|24.27|24.22|24.33|24.28|23.75|23.7|214
1731936900000|2024-11-18 13:35:00|24.28|24.23|24.39|24.34|24.47|24.42|24.13|24.08|251
1731937200000|2024-11-18 13:40:00|24.38|24.33|24.48|24.43|24.5|24.45|24.25|24.2|130
1731937500000|2024-11-18 13:45:00|24.51|24.46|24.38|24.33|24.53|24.48|24.29|24.24|182
1731937800000|2024-11-18 13:50:00|24.39|24.34|24.15|24.1|24.41|24.36|24.14|24.09|162
1731938100000|2024-11-18 13:55:00|24.14|24.09|23.95|23.9|24.16|24.11|23.95|23.9|134
1731938400000|2024-11-18 14:00:00|23.94|23.89|24.26|24.21|24.28|24.23|23.79|23.74|278
1731938700000|2024-11-18 14:05:00|24.24|24.19|24.35|24.3|24.35|24.3|24.14|24.09|203
1731939000000|2024-11-18 14:10:00|24.36|24.31|24.42|24.37|24.54|24.49|24.33|24.28|222
1731939300000|2024-11-18 14:15:00|24.41|24.36|24.44|24.39|24.65|24.6|24.34|24.29|216
1731939600000|2024-11-18 14:20:00|24.43|24.38|24.28|24.23|24.46|24.41|24.23|24.18|191
1731940200000|2024-11-18 14:30:00|24.6|24.55|24.64|24.59|24.71|24.66|24.6|24.55|26
1731940500000|2024-11-18 14:35:00|24.65|24.6|24.7|24.65|24.8|24.75|24.45|24.4|293
1731940800000|2024-11-18 14:40:00|24.71|24.66|24.8|24.75|24.98|24.93|24.57|24.52|287
1731941100000|2024-11-18 14:45:00|24.79|24.74|24.47|24.42|24.82|24.77|24.45|24.4|228
1731941400000|2024-11-18 14:50:00|24.48|24.43|24.56|24.51|24.63|24.58|24.4|24.35|186
1731942000000|2024-11-18 15:00:00|24.37|24.32|24.47|24.42|24.47|24.42|24.27|24.22|215
1731942300000|2024-11-18 15:05:00|24.46|24.41|24.35|24.3|24.63|24.58|24.35|24.3|211
1731942600000|2024-11-18 15:10:00|24.36|24.31|24.43|24.38|24.48|24.43|24.33|24.28|179
1731942900000|2024-11-18 15:15:00|24.42|24.37|24.1|24.05|24.48|24.43|24.01|23.96|250
1731943200000|2024-11-18 15:20:00|24.11|24.06|24.73|24.68|24.9|24.85|24.08|24.03|253
1731943500000|2024-11-18 15:25:00|24.74|24.69|24.4|24.35|24.92|24.87|24.36|24.31|256
1731943800000|2024-11-18 15:30:00|24.41|24.36|24.75|24.7|24.76|24.71|24.41|24.36|211
1731944100000|2024-11-18 15:35:00|24.76|24.71|24.9|24.85|25.12|25.07|24.74|24.69|312
1731944400000|2024-11-18 15:40:00|24.92|24.87|25.3|25.25|25.33|25.28|24.88|24.83|336
1731944700000|2024-11-18 15:45:00|25.32|25.27|25.11|25.06|25.5|25.45|24.95|24.9|358
1731945000000|2024-11-18 15:50:00|25.1|25.05|24.99|24.94|25.11|25.06|24.97|24.92|220
1731945600000|2024-11-18 16:00:00|24.48|24.43|24.54|24.49|24.6|24.55|24.27|24.22|247
1731945900000|2024-11-18 16:05:00|24.55|24.5|24.41|24.36|24.8|24.75|24.36|24.31|345
1731946200000|2024-11-18 16:10:00|24.4|24.35|24.24|24.19|24.56|24.51|24.17|24.12|345
1731946500000|2024-11-18 16:15:00|24.23|24.18|24.05|24|24.28|24.23|24.05|24|340
1731946800000|2024-11-18 16:20:00|24.06|24.01|23.79|23.74|24.09|24.04|23.79|23.74|279
1731947100000|2024-11-18 16:25:00|23.78|23.73|23.82|23.77|24.03|23.98|23.76|23.71|264
1731947400000|2024-11-18 16:30:00|23.84|23.79|23.88|23.83|24.05|24|23.81|23.76|287
1731947700000|2024-11-18 16:35:00|23.87|23.82|23.7|23.65|23.87|23.82|23.66|23.61|88
1731948000000|2024-11-18 16:40:00|23.65|23.6|23.58|23.53|23.65|23.6|23.58|23.53|30
1731948300000|2024-11-18 16:45:00|23.59|23.54|23.65|23.6|23.66|23.61|23.52|23.47|248
1731948600000|2024-11-18 16:50:00|23.64|23.59|23.83|23.78|23.84|23.79|23.57|23.52|225
1731948900000|2024-11-18 16:55:00|23.84|23.79|23.67|23.62|23.85|23.8|23.66|23.61|201
1731949200000|2024-11-18 17:00:00|23.68|23.63|23.29|23.24|23.68|23.63|23.28|23.23|212
1731949500000|2024-11-18 17:05:00|23.28|23.23|23.03|22.98|23.29|23.24|23.02|22.97|210
1731949800000|2024-11-18 17:10:00|23.02|22.97|22.87|22.82|23.03|22.98|22.83|22.78|237
1731950100000|2024-11-18 17:15:00|22.88|22.83|22.81|22.76|22.97|22.92|22.74|22.69|259
1731950400000|2024-11-18 17:20:00|22.82|22.77|22.89|22.84|23.04|22.99|22.79|22.74|180
1731950700000|2024-11-18 17:25:00|22.88|22.83|23|22.95|23.01|22.96|22.85|22.8|213
1731951000000|2024-11-18 17:30:00|22.99|22.94|22.9|22.85|23.02|22.97|22.86|22.81|217
1731951300000|2024-11-18 17:35:00|22.89|22.84|22.81|22.76|22.89|22.84|22.79|22.74|32
1731951900000|2024-11-18 17:45:00|22.8|22.75|22.8|22.75|22.9|22.85|22.77|22.72|167
1731952200000|2024-11-18 17:50:00|22.81|22.76|22.97|22.92|22.97|22.92|22.77|22.72|182
1731952500000|2024-11-18 17:55:00|22.96|22.91|22.79|22.74|22.97|22.92|22.78|22.73|141
1731952800000|2024-11-18 18:00:00|22.8|22.75|22.87|22.82|22.92|22.87|22.77|22.72|193
1731953100000|2024-11-18 18:05:00|22.86|22.81|23|22.95|23.01|22.96|22.81|22.76|118
1731953400000|2024-11-18 18:10:00|23.01|22.96|23.15|23.1|23.29|23.24|22.99|22.94|157
1731953700000|2024-11-18 18:15:00|23.14|23.09|23.49|23.44|23.49|23.44|23.11|23.06|135
1731954000000|2024-11-18 18:20:00|23.48|23.43|23.24|23.19|23.59|23.54|23.24|23.19|208
1731954300000|2024-11-18 18:25:00|23.25|23.2|23.25|23.2|23.27|23.22|23.11|23.06|183
1731954600000|2024-11-18 18:30:00|23.26|23.21|23.52|23.47|23.71|23.66|23.18|23.13|229
1731954900000|2024-11-18 18:35:00|23.51|23.46|23.62|23.57|23.67|23.62|23.43|23.38|225
1731955200000|2024-11-18 18:40:00|23.63|23.58|23.44|23.39|23.69|23.64|23.4|23.35|224
1731955500000|2024-11-18 18:45:00|23.45|23.4|23.15|23.1|23.53|23.48|23.15|23.1|237
1731955800000|2024-11-18 18:50:00|23.16|23.11|22.92|22.87|23.17|23.12|22.9|22.85|216
1731956100000|2024-11-18 18:55:00|22.91|22.86|23.11|23.06|23.15|23.1|22.9|22.85|165
1731956400000|2024-11-18 19:00:00|23.1|23.05|22.97|22.92|23.19|23.14|22.87|22.82|215
1731956700000|2024-11-18 19:05:00|22.98|22.93|22.8|22.75|22.99|22.94|22.77|22.72|190
1731957000000|2024-11-18 19:10:00|22.79|22.74|22.84|22.79|22.85|22.8|22.63|22.58|236
1731957300000|2024-11-18 19:15:00|22.83|22.78|22.76|22.71|22.83|22.78|22.72|22.67|202
1731957600000|2024-11-18 19:20:00|22.75|22.7|22.55|22.5|22.79|22.74|22.54|22.49|190
1731957900000|2024-11-18 19:25:00|22.54|22.49|22.52|22.47|22.66|22.61|22.47|22.42|188
1731958200000|2024-11-18 19:30:00|22.53|22.48|22.76|22.71|22.77|22.72|22.53|22.48|179
1731958500000|2024-11-18 19:35:00|22.75|22.7|22.79|22.74|22.85|22.8|22.66|22.61|188
1731958800000|2024-11-18 19:40:00|22.8|22.75|22.87|22.82|22.87|22.82|22.73|22.68|139
1731959400000|2024-11-18 19:50:00|22.73|22.68|22.77|22.72|22.77|22.72|22.56|22.51|150
1731959700000|2024-11-18 19:55:00|22.76|22.71|22.67|22.62|22.81|22.76|22.67|22.62|129
1731960000000|2024-11-18 20:00:00|22.68|22.63|22.5|22.45|22.68|22.63|22.39|22.34|156
1731960300000|2024-11-18 20:05:00|22.49|22.44|22.52|22.47|22.57|22.52|22.46|22.41|193
1731960600000|2024-11-18 20:10:00|22.51|22.46|22.5|22.45|22.51|22.46|22.5|22.45|2
1731960900000|2024-11-18 20:15:00|22.6|22.55|22.79|22.74|22.83|22.78|22.6|22.55|89
1731961200000|2024-11-18 20:20:00|22.78|22.73|22.88|22.83|22.89|22.84|22.76|22.71|153
1731961500000|2024-11-18 20:25:00|22.89|22.84|22.98|22.93|23.05|23|22.89|22.84|201
1731961800000|2024-11-18 20:30:00|22.97|22.92|23.19|23.14|23.24|23.19|22.88|22.83|237
1731962100000|2024-11-18 20:35:00|23.2|23.15|23.3|23.25|23.37|23.32|23.11|23.06|166
1731962700000|2024-11-18 20:45:00|23.22|23.17|23.17|23.12|23.25|23.2|23.12|23.07|94
1731963000000|2024-11-18 20:50:00|23.16|23.11|23.05|23|23.22|23.17|23.03|22.98|189
1731963300000|2024-11-18 20:55:00|23.06|23.01|23.11|23.06|23.21|23.16|23.01|22.96|111
1731963600000|2024-11-18 21:00:00|23.1|23.05|23.21|23.16|23.26|23.21|22.97|22.92|206
1731963900000|2024-11-18 21:05:00|23.22|23.17|23.37|23.32|23.37|23.32|23.17|23.12|151
1731964200000|2024-11-18 21:10:00|23.36|23.31|23.28|23.23|23.4|23.35|23.21|23.16|163
1731964500000|2024-11-18 21:15:00|23.29|23.24|23.15|23.1|23.42|23.37|23.15|23.1|201
1731964800000|2024-11-18 21:20:00|23.16|23.11|23.15|23.1|23.25|23.2|23.12|23.07|156
1731965100000|2024-11-18 21:25:00|23.14|23.09|23.14|23.09|23.25|23.2|23.14|23.09|147
1731965400000|2024-11-18 21:30:00|23.15|23.1|23.23|23.18|23.23|23.18|23.05|23|126
1731965700000|2024-11-18 21:35:00|23.22|23.17|23.11|23.06|23.24|23.19|23.07|23.02|120
1731966000000|2024-11-18 21:40:00|23.1|23.05|22.99|22.94|23.18|23.13|22.95|22.9|163
1731966300000|2024-11-18 21:45:00|23|22.95|23.01|22.96|23.16|23.11|22.96|22.91|195
1731966600000|2024-11-18 21:50:00|23|22.95|23.02|22.97|23.04|22.99|22.95|22.9|134
1731966900000|2024-11-18 21:55:00|23.03|22.98|23|22.95|23.05|23|22.9|22.85|165
1731967200000|2024-11-18 22:00:00|22.99|22.94|23.01|22.96|23.04|22.99|22.89|22.84|170
1731967500000|2024-11-18 22:05:00|23|22.95|23.06|23.01|23.07|23.02|22.98|22.93|125
1731967800000|2024-11-18 22:10:00|23.07|23.02|23.23|23.18|23.23|23.18|23.07|23.02|141
1731968100000|2024-11-18 22:15:00|23.2|23.15|23.37|23.32|23.43|23.38|23.2|23.15|141
1731968400000|2024-11-18 22:20:00|23.36|23.31|23.21|23.16|23.36|23.31|23.15|23.1|107
1731968700000|2024-11-18 22:25:00|23.22|23.17|23.3|23.25|23.32|23.27|23.22|23.17|104
1731969000000|2024-11-18 22:30:00|23.31|23.26|23.42|23.37|23.42|23.37|23.29|23.24|95
1731969300000|2024-11-18 22:35:00|23.43|23.38|23.6|23.55|23.61|23.56|23.43|23.38|149
1731969600000|2024-11-18 22:40:00|23.59|23.54|23.49|23.44|23.59|23.54|23.49|23.44|86
1731969900000|2024-11-18 22:45:00|23.5|23.45|23.62|23.57|23.66|23.61|23.5|23.45|81
1731970200000|2024-11-18 22:50:00|23.61|23.56|23.71|23.66|23.83|23.78|23.58|23.53|129
1731970500000|2024-11-18 22:55:00|23.7|23.65|23.69|23.64|23.81|23.76|23.6|23.55|160
1731970800000|2024-11-18 23:00:00|23.68|23.63|23.68|23.63|23.72|23.67|23.68|23.63|9
1731971100000|2024-11-18 23:05:00|23.65|23.6|23.52|23.47|23.65|23.6|23.49|23.44|118
1731971400000|2024-11-18 23:10:00|23.51|23.46|23.64|23.59|23.64|23.59|23.39|23.34|125
1731971700000|2024-11-18 23:15:00|23.63|23.58|23.54|23.49|23.67|23.62|23.54|23.49|107
1731972300000|2024-11-18 23:25:00|23.44|23.39|23.34|23.29|23.44|23.39|23.31|23.26|52
1731972600000|2024-11-18 23:30:00|23.35|23.3|23.76|23.71|23.78|23.73|23.35|23.3|162
1731972900000|2024-11-18 23:35:00|23.75|23.7|23.73|23.68|23.89|23.84|23.67|23.62|178
1731973200000|2024-11-18 23:40:00|23.72|23.67|23.57|23.52|23.72|23.67|23.52|23.47|113
1731973500000|2024-11-18 23:45:00|23.49|23.44|23.35|23.3|23.56|23.51|23.31|23.26|120
1731973800000|2024-11-18 23:50:00|23.36|23.31|23.22|23.17|23.46|23.41|23.22|23.17|144
1731974100000|2024-11-18 23:55:00|23.21|23.16|23.21|23.16|23.34|23.29|23.15|23.1|149
1731974400000|2024-11-19 00:00:00|23.2|23.15|22.99|22.94|23.23|23.18|22.85|22.8|259
1731974700000|2024-11-19 00:05:00|23|22.95|24.27|24.22|24.36|24.31|22.99|22.94|479
1731975000000|2024-11-19 00:10:00|24.28|24.23|24.16|24.11|24.42|24.37|23.93|23.88|171
1731975300000|2024-11-19 00:15:00|24.06|24.01|24.03|23.98|24.06|24.01|23.94|23.89|53
1731975600000|2024-11-19 00:20:00|24.04|23.99|23.95|23.9|24.16|24.11|23.7|23.65|394
1731975900000|2024-11-19 00:25:00|23.96|23.91|23.97|23.92|24.19|24.14|23.89|23.84|386
1731976200000|2024-11-19 00:30:00|23.96|23.91|23.72|23.67|23.99|23.94|23.5|23.45|326
1731976500000|2024-11-19 00:35:00|23.73|23.68|24.25|24.2|24.26|24.21|23.73|23.68|272
1731976800000|2024-11-19 00:40:00|24.24|24.19|24.27|24.22|24.45|24.4|23.87|23.82|412
1731977100000|2024-11-19 00:45:00|24.26|24.21|24.12|24.07|24.47|24.42|24.01|23.96|253
1731977400000|2024-11-19 00:50:00|24.11|24.06|24.32|24.27|24.36|24.31|23.99|23.94|181
1731977700000|2024-11-19 00:55:00|24.33|24.28|23.98|23.93|24.33|24.28|23.95|23.9|205
1731978000000|2024-11-19 01:00:00|23.99|23.94|23.64|23.59|24|23.95|23.63|23.58|289
1731978300000|2024-11-19 01:05:00|23.65|23.6|23.83|23.78|23.89|23.84|23.64|23.59|220
1731978600000|2024-11-19 01:10:00|23.84|23.79|24.02|23.97|24.18|24.13|23.84|23.79|213
1731978900000|2024-11-19 01:15:00|24.03|23.98|23.89|23.84|24.04|23.99|23.79|23.74|209
1731979200000|2024-11-19 01:20:00|23.9|23.85|23.81|23.76|24.01|23.96|23.71|23.66|209
1731979500000|2024-11-19 01:25:00|23.82|23.77|23.79|23.74|23.91|23.86|23.75|23.7|165
1731979800000|2024-11-19 01:30:00|23.78|23.73|24.02|23.97|24.21|24.16|23.77|23.72|199
1731980100000|2024-11-19 01:35:00|24.03|23.98|24.08|24.03|24.25|24.2|23.89|23.84|273
1731980400000|2024-11-19 01:40:00|24.07|24.02|23.89|23.84|24.15|24.1|23.85|23.8|264
1731980700000|2024-11-19 01:45:00|23.9|23.85|23.85|23.8|23.94|23.89|23.8|23.75|180
1731981000000|2024-11-19 01:50:00|23.86|23.81|24.07|24.02|24.07|24.02|23.79|23.74|229
1731981300000|2024-11-19 01:55:00|24.06|24.01|24.12|24.07|24.15|24.1|24.05|24|186
1731981600000|2024-11-19 02:00:00|24.11|24.06|23.9|23.85|24.16|24.11|23.86|23.81|235
1731981900000|2024-11-19 02:05:00|23.91|23.86|23.9|23.85|24.01|23.96|23.84|23.79|185
1731982200000|2024-11-19 02:10:00|23.91|23.86|23.92|23.87|24.04|23.99|23.87|23.82|111
1731982500000|2024-11-19 02:15:00|23.93|23.88|23.89|23.84|24.15|24.1|23.83|23.78|212
1731982800000|2024-11-19 02:20:00|23.88|23.83|23.75|23.7|24|23.95|23.74|23.69|189
1731983100000|2024-11-19 02:25:00|23.76|23.71|23.68|23.63|23.85|23.8|23.63|23.58|158
1731983400000|2024-11-19 02:30:00|23.69|23.64|23.48|23.43|23.69|23.64|23.47|23.42|170
1731983700000|2024-11-19 02:35:00|23.49|23.44|23.61|23.56|23.65|23.6|23.46|23.41|172
1731984000000|2024-11-19 02:40:00|23.63|23.58|23.89|23.84|23.9|23.85|23.63|23.58|138
1731984300000|2024-11-19 02:45:00|23.88|23.83|23.51|23.46|23.92|23.87|23.51|23.46|221
1731984600000|2024-11-19 02:50:00|23.52|23.47|23.57|23.52|23.65|23.6|23.52|23.47|138
1731984900000|2024-11-19 02:55:00|23.58|23.53|23.69|23.64|23.72|23.67|23.56|23.51|165
1731985200000|2024-11-19 03:00:00|23.68|23.63|23.61|23.56|23.72|23.67|23.48|23.43|230
1731985500000|2024-11-19 03:05:00|23.62|23.57|23.56|23.51|23.63|23.58|23.49|23.44|190
1731985800000|2024-11-19 03:10:00|23.57|23.52|23.53|23.48|23.67|23.62|23.53|23.48|162
1731986100000|2024-11-19 03:15:00|23.52|23.47|23.42|23.37|23.53|23.48|23.37|23.32|145
1731986400000|2024-11-19 03:20:00|23.43|23.38|23.57|23.52|23.57|23.52|23.39|23.34|194
1731986700000|2024-11-19 03:25:00|23.56|23.51|23.79|23.74|23.8|23.75|23.52|23.47|188
1731987000000|2024-11-19 03:30:00|23.8|23.75|23.9|23.85|24.05|24|23.73|23.68|198
1731987300000|2024-11-19 03:35:00|23.89|23.84|24|23.95|24.06|24.01|23.8|23.75|183
1731987600000|2024-11-19 03:40:00|24.01|23.96|23.85|23.8|24.06|24.01|23.85|23.8|171
1731987900000|2024-11-19 03:45:00|23.84|23.79|23.78|23.73|23.92|23.87|23.73|23.68|165
1731988200000|2024-11-19 03:50:00|23.79|23.74|23.84|23.79|23.85|23.8|23.75|23.7|151
1731988500000|2024-11-19 03:55:00|23.85|23.8|23.99|23.94|24.02|23.97|23.85|23.8|156
1731988800000|2024-11-19 04:00:00|23.97|23.92|23.78|23.73|23.97|23.92|23.78|23.73|159
1731989100000|2024-11-19 04:05:00|23.77|23.72|23.68|23.63|23.78|23.73|23.64|23.59|162
1731989400000|2024-11-19 04:10:00|23.67|23.62|23.38|23.33|23.68|23.63|23.37|23.32|158
1731989700000|2024-11-19 04:15:00|23.37|23.32|23.02|22.97|23.43|23.38|22.96|22.91|233
1731990000000|2024-11-19 04:20:00|23.03|22.98|22.89|22.84|23.09|23.04|22.88|22.83|221
1731990300000|2024-11-19 04:25:00|22.9|22.85|22.65|22.6|22.94|22.89|22.64|22.59|252
1731990600000|2024-11-19 04:30:00|22.66|22.61|22.8|22.75|22.82|22.77|22.61|22.56|213
1731990900000|2024-11-19 04:35:00|22.81|22.76|22.91|22.86|22.99|22.94|22.8|22.75|188
1731991200000|2024-11-19 04:40:00|22.92|22.87|22.98|22.93|23.03|22.98|22.92|22.87|178
1731991500000|2024-11-19 04:45:00|22.99|22.94|22.85|22.8|22.99|22.94|22.83|22.78|175
1731991800000|2024-11-19 04:50:00|22.86|22.81|22.78|22.73|22.9|22.85|22.77|22.72|165
1731992100000|2024-11-19 04:55:00|22.77|22.72|22.79|22.74|22.81|22.76|22.73|22.68|167
1731992400000|2024-11-19 05:00:00|22.8|22.75|22.83|22.78|22.84|22.79|22.7|22.65|156
1731992700000|2024-11-19 05:05:00|22.84|22.79|22.94|22.89|22.95|22.9|22.8|22.75|191
1731993000000|2024-11-19 05:10:00|22.95|22.9|23.15|23.1|23.15|23.1|22.94|22.89|114
1731993300000|2024-11-19 05:15:00|23.14|23.09|23.09|23.04|23.23|23.18|23.08|23.03|138
1731993600000|2024-11-19 05:20:00|23.08|23.03|23.08|23.03|23.1|23.05|23.08|23.03|5
1731993900000|2024-11-19 05:25:00|23.07|23.02|22.95|22.9|23.07|23.02|22.95|22.9|96
1731994200000|2024-11-19 05:30:00|22.96|22.91|23.06|23.01|23.06|23.01|22.88|22.83|99
1731994800000|2024-11-19 05:40:00|23.25|23.2|23.3|23.25|23.32|23.27|23.18|23.13|155
1731995100000|2024-11-19 05:45:00|23.31|23.26|23.18|23.13|23.31|23.26|23.15|23.1|150
1731995400000|2024-11-19 05:50:00|23.19|23.14|23.15|23.1|23.24|23.19|23.14|23.09|128
1731995700000|2024-11-19 05:55:00|23.16|23.11|23.07|23.02|23.18|23.13|23.07|23.02|26
1731996000000|2024-11-19 06:00:00|23.06|23.01|23.11|23.06|23.12|23.07|23.04|22.99|80
1731996300000|2024-11-19 06:05:00|23.1|23.05|23.06|23.01|23.16|23.11|23.03|22.98|124
1731996600000|2024-11-19 06:10:00|23.05|23|23.09|23.04|23.18|23.13|23.03|22.98|88
1731996900000|2024-11-19 06:15:00|23.1|23.05|22.97|22.92|23.11|23.06|22.92|22.87|83
1731997200000|2024-11-19 06:20:00|22.96|22.91|22.74|22.69|22.97|22.92|22.74|22.69|107
1731997500000|2024-11-19 06:25:00|22.75|22.7|22.79|22.74|22.83|22.78|22.75|22.7|85
1731997800000|2024-11-19 06:30:00|22.78|22.73|22.74|22.69|22.87|22.82|22.73|22.68|144
1731998100000|2024-11-19 06:35:00|22.73|22.68|22.67|22.62|22.79|22.74|22.67|22.62|94
1731998400000|2024-11-19 06:40:00|22.66|22.61|22.6|22.55|22.71|22.66|22.59|22.54|133
1731998700000|2024-11-19 06:45:00|22.59|22.54|22.64|22.59|22.65|22.6|22.57|22.52|41
1731999000000|2024-11-19 06:50:00|22.61|22.56|22.8|22.75|22.8|22.75|22.6|22.55|104
1731999300000|2024-11-19 06:55:00|22.79|22.74|22.87|22.82|22.92|22.87|22.73|22.68|122
1731999600000|2024-11-19 07:00:00|22.91|22.86|23.02|22.97|23.03|22.98|22.89|22.84|118
1731999900000|2024-11-19 07:05:00|23.03|22.98|23.2|23.15|23.26|23.21|23.03|22.98|120
1732000200000|2024-11-19 07:10:00|23.19|23.14|23.04|22.99|23.19|23.14|23.03|22.98|132
1732000500000|2024-11-19 07:15:00|23.04|22.99|22.98|22.93|23.1|23.05|22.96|22.91|177
1732000800000|2024-11-19 07:20:00|22.97|22.92|23.11|23.06|23.12|23.07|22.94|22.89|186
1732001100000|2024-11-19 07:25:00|23.12|23.07|23|22.95|23.14|23.09|22.96|22.91|131
1732001400000|2024-11-19 07:30:00|22.99|22.94|22.96|22.91|23.01|22.96|22.9|22.85|104
1732002000000|2024-11-19 07:40:00|22.87|22.82|22.7|22.65|22.87|22.82|22.7|22.65|59
1732002600000|2024-11-19 07:50:00|22.69|22.64|22.72|22.67|22.76|22.71|22.67|22.62|145
1732002900000|2024-11-19 07:55:00|22.71|22.66|22.72|22.67|22.78|22.73|22.66|22.61|101
1732003200000|2024-11-19 08:00:00|22.71|22.66|22.72|22.67|22.84|22.79|22.71|22.66|160
1732003500000|2024-11-19 08:05:00|22.71|22.66|22.73|22.68|22.82|22.77|22.64|22.59|177
1732003800000|2024-11-19 08:10:00|22.74|22.69|22.73|22.68|22.76|22.71|22.67|22.62|171
1732004100000|2024-11-19 08:15:00|22.72|22.67|22.59|22.54|22.74|22.69|22.59|22.54|43
1732004400000|2024-11-19 08:20:00|22.53|22.48|22.43|22.38|22.53|22.48|22.43|22.38|19
1732004700000|2024-11-19 08:25:00|22.44|22.39|22.27|22.22|22.47|22.42|22.26|22.21|179
1732005000000|2024-11-19 08:30:00|22.28|22.23|22.35|22.3|22.38|22.33|22.27|22.22|136
1732005300000|2024-11-19 08:35:00|22.34|22.29|22.3|22.25|22.4|22.35|22.3|22.25|139
1732005600000|2024-11-19 08:40:00|22.29|22.24|22.51|22.46|22.58|22.53|22.29|22.24|151
1732005900000|2024-11-19 08:45:00|22.5|22.45|22.59|22.54|22.6|22.55|22.48|22.43|146
1732006200000|2024-11-19 08:50:00|22.58|22.53|22.61|22.56|22.63|22.58|22.56|22.51|96
1732006500000|2024-11-19 08:55:00|22.6|22.55|22.6|22.55|22.6|22.55|22.58|22.53|9
1732006800000|2024-11-19 09:00:00|22.67|22.62|22.87|22.82|22.88|22.83|22.67|22.62|39
1732007100000|2024-11-19 09:05:00|22.88|22.83|22.9|22.85|22.96|22.91|22.88|22.83|60
1732007400000|2024-11-19 09:10:00|22.89|22.84|22.83|22.78|22.93|22.88|22.83|22.78|78
1732007700000|2024-11-19 09:15:00|22.84|22.79|22.92|22.87|22.95|22.9|22.84|22.79|153
1732008000000|2024-11-19 09:20:00|22.91|22.86|22.79|22.74|22.92|22.87|22.75|22.7|160
1732008300000|2024-11-19 09:25:00|22.78|22.73|22.89|22.84|22.89|22.84|22.77|22.72|14
1732008600000|2024-11-19 09:30:00|22.98|22.93|23.16|23.11|23.16|23.11|22.98|22.93|65
1732008900000|2024-11-19 09:35:00|23.17|23.12|23.37|23.32|23.37|23.32|22.94|22.89|223
1732009200000|2024-11-19 09:40:00|23.36|23.31|23.16|23.11|23.41|23.36|23.09|23.04|170
1732009500000|2024-11-19 09:45:00|23.17|23.12|23.03|22.98|23.22|23.17|22.99|22.94|160
1732009800000|2024-11-19 09:50:00|23.01|22.96|22.97|22.92|23.04|22.99|22.96|22.91|15
1732010400000|2024-11-19 10:00:00|22.96|22.91|22.9|22.85|23.03|22.98|22.85|22.8|156
1732010700000|2024-11-19 10:05:00|22.91|22.86|22.98|22.93|23|22.95|22.86|22.81|126
1732011000000|2024-11-19 10:10:00|22.97|22.92|23.02|22.97|23.08|23.03|22.92|22.87|139
1732011300000|2024-11-19 10:15:00|23|22.95|23.07|23.02|23.19|23.14|23|22.95|164
1732011600000|2024-11-19 10:20:00|23.08|23.03|23.06|23.01|23.17|23.12|23.03|22.98|135
1732011900000|2024-11-19 10:25:00|23.07|23.02|23.22|23.17|23.22|23.17|23.05|23|164
1732012200000|2024-11-19 10:30:00|23.21|23.16|23.35|23.3|23.35|23.3|23.06|23.01|220
1732012500000|2024-11-19 10:35:00|23.34|23.29|23.14|23.09|23.48|23.43|23.12|23.07|179
1732012800000|2024-11-19 10:40:00|23.15|23.1|23.18|23.13|23.28|23.23|23.1|23.05|123
1732013100000|2024-11-19 10:45:00|23.19|23.14|23.11|23.06|23.23|23.18|23.06|23.01|70
1732013400000|2024-11-19 10:50:00|23.12|23.07|23.28|23.23|23.28|23.23|23.12|23.07|129
1732013700000|2024-11-19 10:55:00|23.27|23.22|23.34|23.29|23.42|23.37|23.19|23.14|161
1732014000000|2024-11-19 11:00:00|23.33|23.28|23.28|23.23|23.38|23.33|23.24|23.19|176
1732014300000|2024-11-19 11:05:00|23.29|23.24|23.37|23.32|23.4|23.35|23.29|23.24|129
1732014600000|2024-11-19 11:10:00|23.36|23.31|23.62|23.57|23.8|23.75|23.36|23.31|215
1732014900000|2024-11-19 11:15:00|23.63|23.58|23.61|23.56|23.72|23.67|23.55|23.5|222
1732015200000|2024-11-19 11:20:00|23.62|23.57|23.37|23.32|23.69|23.64|23.31|23.26|169
1732015500000|2024-11-19 11:25:00|23.38|23.33|23.42|23.37|23.49|23.44|23.36|23.31|156
1732015800000|2024-11-19 11:30:00|23.41|23.36|23.54|23.49|23.58|23.53|23.4|23.35|221
1732016100000|2024-11-19 11:35:00|23.53|23.48|23.58|23.53|23.65|23.6|23.49|23.44|172
1732016400000|2024-11-19 11:40:00|23.59|23.54|23.84|23.79|23.84|23.79|23.54|23.49|227
1732016700000|2024-11-19 11:45:00|23.83|23.78|23.86|23.81|23.89|23.84|23.57|23.52|220
1732017000000|2024-11-19 11:50:00|23.87|23.82|23.67|23.62|23.87|23.82|23.64|23.59|94
1732017600000|2024-11-19 12:00:00|23.54|23.49|23.59|23.54|23.61|23.56|23.5|23.45|99
1732017900000|2024-11-19 12:05:00|23.58|23.53|23.46|23.41|23.61|23.56|23.41|23.36|121
1732018200000|2024-11-19 12:10:00|23.45|23.4|23.46|23.41|23.58|23.53|23.44|23.39|103
1732018500000|2024-11-19 12:15:00|23.47|23.42|23.41|23.36|23.47|23.42|23.36|23.31|131
1732018800000|2024-11-19 12:20:00|23.42|23.37|23.61|23.56|23.61|23.56|23.33|23.28|196
1732019100000|2024-11-19 12:25:00|23.6|23.55|23.57|23.52|23.7|23.65|23.45|23.4|171
1732019400000|2024-11-19 12:30:00|23.58|23.53|23.67|23.62|23.77|23.72|23.54|23.49|223
1732019700000|2024-11-19 12:35:00|23.68|23.63|23.61|23.56|23.91|23.86|23.59|23.54|216
1732020000000|2024-11-19 12:40:00|23.62|23.57|23.42|23.37|23.62|23.57|23.4|23.35|179
1732020300000|2024-11-19 12:45:00|23.43|23.38|23.38|23.33|23.51|23.46|23.34|23.29|205
1732020600000|2024-11-19 12:50:00|23.39|23.34|23.54|23.49|23.57|23.52|23.35|23.3|164
1732020900000|2024-11-19 12:55:00|23.53|23.48|23.51|23.46|23.62|23.57|23.49|23.44|189
1732021200000|2024-11-19 13:00:00|23.52|23.47|23.36|23.31|23.65|23.6|23.36|23.31|177
1732021500000|2024-11-19 13:05:00|23.35|23.3|23.15|23.1|23.4|23.35|23.15|23.1|180
1732021800000|2024-11-19 13:10:00|23.14|23.09|23.09|23.04|23.15|23.1|22.97|22.92|217
1732022100000|2024-11-19 13:15:00|23.08|23.03|22.9|22.85|23.09|23.04|22.87|22.82|166
1732022400000|2024-11-19 13:20:00|22.89|22.84|22.9|22.85|23|22.95|22.88|22.83|160
1732022700000|2024-11-19 13:25:00|22.91|22.86|22.85|22.8|22.92|22.87|22.79|22.74|149
1732023000000|2024-11-19 13:30:00|22.84|22.79|23.01|22.96|23.03|22.98|22.83|22.78|172
1732023300000|2024-11-19 13:35:00|23|22.95|22.9|22.85|23.01|22.96|22.89|22.84|164
1732023600000|2024-11-19 13:40:00|22.91|22.86|22.93|22.88|22.95|22.9|22.87|22.82|137
1732023900000|2024-11-19 13:45:00|22.94|22.89|22.91|22.86|22.96|22.91|22.87|22.82|137
1732024200000|2024-11-19 13:50:00|22.92|22.87|22.83|22.78|22.95|22.9|22.81|22.76|121
1732024500000|2024-11-19 13:55:00|22.84|22.79|22.71|22.66|22.87|22.82|22.71|22.66|172
1732024800000|2024-11-19 14:00:00|22.72|22.67|22.78|22.73|22.85|22.8|22.7|22.65|180
1732025100000|2024-11-19 14:05:00|22.77|22.72|22.83|22.78|22.87|22.82|22.71|22.66|206
1732025400000|2024-11-19 14:10:00|22.84|22.79|22.77|22.72|22.84|22.79|22.73|22.68|139
1732025700000|2024-11-19 14:15:00|22.78|22.73|22.62|22.57|22.78|22.73|22.58|22.53|181
1732026000000|2024-11-19 14:20:00|22.61|22.56|22.47|22.42|22.61|22.56|22.45|22.4|120
1732026300000|2024-11-19 14:25:00|22.46|22.41|22.58|22.53|22.6|22.55|22.45|22.4|102
1732026600000|2024-11-19 14:30:00|22.57|22.52|22.62|22.57|22.72|22.67|22.55|22.5|145
1732026900000|2024-11-19 14:35:00|22.63|22.58|22.63|22.58|22.7|22.65|22.57|22.52|144
1732027200000|2024-11-19 14:40:00|22.64|22.59|22.72|22.67|22.79|22.74|22.6|22.55|113
1732027500000|2024-11-19 14:45:00|22.71|22.66|22.84|22.79|22.85|22.8|22.69|22.64|119
1732027800000|2024-11-19 14:50:00|22.83|22.78|22.7|22.65|22.85|22.8|22.7|22.65|131
1732028100000|2024-11-19 14:55:00|22.71|22.66|22.74|22.69|22.78|22.73|22.66|22.61|120
1732028400000|2024-11-19 15:00:00|22.75|22.7|22.69|22.64|22.75|22.7|22.62|22.57|109
1732028700000|2024-11-19 15:05:00|22.67|22.62|22.76|22.71|22.77|22.72|22.66|22.61|98
1732029000000|2024-11-19 15:10:00|22.77|22.72|22.88|22.83|22.99|22.94|22.77|22.72|112
1732029300000|2024-11-19 15:15:00|22.87|22.82|23.28|23.23|23.29|23.24|22.85|22.8|183
1732029600000|2024-11-19 15:20:00|23.26|23.21|23.25|23.2|23.3|23.25|23.24|23.19|62
1732029900000|2024-11-19 15:25:00|23.37|23.32|23.5|23.45|23.56|23.51|23.37|23.32|31
1732030200000|2024-11-19 15:30:00|23.49|23.44|23.6|23.55|23.76|23.71|23.47|23.42|274
1732030500000|2024-11-19 15:35:00|23.58|23.53|23.74|23.69|23.85|23.8|23.57|23.52|184
1732031100000|2024-11-19 15:45:00|23.6|23.55|23.7|23.65|23.78|23.73|23.57|23.52|152
1732031400000|2024-11-19 15:50:00|23.69|23.64|23.71|23.66|23.73|23.68|23.59|23.54|205
1732031700000|2024-11-19 15:55:00|23.7|23.65|23.63|23.58|23.71|23.66|23.63|23.58|127
1732032000000|2024-11-19 16:00:00|23.62|23.57|23.44|23.39|23.63|23.58|23.39|23.34|174
1732032300000|2024-11-19 16:05:00|23.43|23.38|23.18|23.13|23.47|23.42|23.17|23.12|167
1732032600000|2024-11-19 16:10:00|23.19|23.14|23.39|23.34|23.4|23.35|23.17|23.12|104
1732032900000|2024-11-19 16:15:00|23.46|23.41|23.53|23.48|23.81|23.76|23.46|23.41|152
1732033200000|2024-11-19 16:20:00|23.54|23.49|23.64|23.59|23.78|23.73|23.54|23.49|117
1732033500000|2024-11-19 16:25:00|23.63|23.58|23.68|23.63|23.71|23.66|23.6|23.55|88
1732033800000|2024-11-19 16:30:00|23.65|23.6|23.6|23.55|23.68|23.63|23.57|23.52|179
1732034100000|2024-11-19 16:35:00|23.59|23.54|23.58|23.53|23.65|23.6|23.46|23.41|187
1732034400000|2024-11-19 16:40:00|23.59|23.54|23.49|23.44|23.6|23.55|23.4|23.35|134
1732034700000|2024-11-19 16:45:00|23.5|23.45|23.35|23.3|23.51|23.46|23.34|23.29|114
1732035000000|2024-11-19 16:50:00|23.34|23.29|23.22|23.17|23.37|23.32|23.2|23.15|82
1732035300000|2024-11-19 16:55:00|23.23|23.18|23.17|23.12|23.27|23.22|23.11|23.06|107
1732035600000|2024-11-19 17:00:00|23.16|23.11|23.31|23.26|23.37|23.32|23.16|23.11|128
1732035900000|2024-11-19 17:05:00|23.3|23.25|23.3|23.25|23.32|23.27|23.16|23.11|147
1732036200000|2024-11-19 17:10:00|23.31|23.26|23.19|23.14|23.31|23.26|23.15|23.1|145
1732036500000|2024-11-19 17:15:00|23.2|23.15|23.14|23.09|23.2|23.15|23.08|23.03|111
1732037100000|2024-11-19 17:25:00|23.1|23.05|23.12|23.07|23.16|23.11|23.05|23|89
1732037400000|2024-11-19 17:30:00|23.11|23.06|23.19|23.14|23.23|23.18|23.08|23.03|173
1732037700000|2024-11-19 17:35:00|23.18|23.13|23.27|23.22|23.3|23.25|23.17|23.12|138
1732038000000|2024-11-19 17:40:00|23.26|23.21|23.36|23.31|23.41|23.36|23.23|23.18|144
1732038300000|2024-11-19 17:45:00|23.35|23.3|23.15|23.1|23.4|23.35|23.14|23.09|122
1732038600000|2024-11-19 17:50:00|23.14|23.09|23.11|23.06|23.15|23.1|23.1|23.05|60
1732038900000|2024-11-19 17:55:00|23.12|23.07|23.03|22.98|23.12|23.07|23.01|22.96|65
1732039200000|2024-11-19 18:00:00|23.02|22.97|22.74|22.69|23.03|22.98|22.72|22.67|82
1732039500000|2024-11-19 18:05:00|22.75|22.7|22.84|22.79|22.88|22.83|22.7|22.65|120
1732039800000|2024-11-19 18:10:00|22.83|22.78|22.98|22.93|23|22.95|22.83|22.78|96
1732040100000|2024-11-19 18:15:00|22.97|22.92|22.87|22.82|23|22.95|22.85|22.8|162
1732040400000|2024-11-19 18:20:00|22.88|22.83|22.71|22.66|22.88|22.83|22.7|22.65|81
1732040700000|2024-11-19 18:25:00|22.72|22.67|22.68|22.63|22.72|22.67|22.57|22.52|144
1732041000000|2024-11-19 18:30:00|22.67|22.62|22.58|22.53|22.75|22.7|22.57|22.52|109
1732041300000|2024-11-19 18:35:00|22.57|22.52|22.59|22.54|22.59|22.54|22.55|22.5|18
1732041600000|2024-11-19 18:40:00|22.57|22.52|22.56|22.51|22.57|22.52|22.55|22.5|15
1732041900000|2024-11-19 18:45:00|22.55|22.5|22.61|22.56|22.74|22.69|22.54|22.49|169
1732042200000|2024-11-19 18:50:00|22.62|22.57|22.69|22.64|22.72|22.67|22.62|22.57|112
1732042500000|2024-11-19 18:55:00|22.67|22.62|22.66|22.61|22.71|22.66|22.56|22.51|76
1732042800000|2024-11-19 19:00:00|22.67|22.62|22.63|22.58|22.71|22.66|22.48|22.43|125
1732043100000|2024-11-19 19:05:00|22.62|22.57|22.84|22.79|22.84|22.79|22.57|22.52|108
1732043400000|2024-11-19 19:10:00|22.83|22.78|22.7|22.65|22.91|22.86|22.69|22.64|137
1732043700000|2024-11-19 19:15:00|22.69|22.64|22.72|22.67|22.73|22.68|22.64|22.59|115
1732044000000|2024-11-19 19:20:00|22.73|22.68|22.74|22.69|22.76|22.71|22.67|22.62|146
1732044300000|2024-11-19 19:25:00|22.75|22.7|22.83|22.78|22.87|22.82|22.69|22.64|123
1732044600000|2024-11-19 19:30:00|22.82|22.77|22.88|22.83|22.91|22.86|22.82|22.77|106
1732044900000|2024-11-19 19:35:00|22.89|22.84|23.07|23.02|23.07|23.02|22.88|22.83|71
1732045200000|2024-11-19 19:40:00|23.08|23.03|22.96|22.91|23.27|23.22|22.95|22.9|131
1732045500000|2024-11-19 19:45:00|22.95|22.9|23.15|23.1|23.18|23.13|22.87|22.82|115
1732045800000|2024-11-19 19:50:00|23.14|23.09|23.1|23.05|23.14|23.09|23.05|23|107
1732046100000|2024-11-19 19:55:00|23.09|23.04|23.12|23.07|23.13|23.08|23.03|22.98|119
1732046400000|2024-11-19 20:00:00|23.11|23.06|23.02|22.97|23.12|23.07|23.02|22.97|18
1732046700000|2024-11-19 20:05:00|23.06|23.01|23.1|23.05|23.1|23.05|22.99|22.94|59
1732047000000|2024-11-19 20:10:00|23.11|23.06|23.04|22.99|23.11|23.06|22.99|22.94|52
1732047300000|2024-11-19 20:15:00|23.02|22.97|23.06|23.01|23.06|23.01|23.01|22.96|10
1732047600000|2024-11-19 20:20:00|23.05|23|22.98|22.93|23.06|23.01|22.96|22.91|96
1732047900000|2024-11-19 20:25:00|22.99|22.94|23.16|23.11|23.17|23.12|22.95|22.9|82
1732048200000|2024-11-19 20:30:00|23.15|23.1|23.46|23.41|23.48|23.43|23.06|23.01|145
1732048800000|2024-11-19 20:40:00|23.34|23.29|23.32|23.27|23.34|23.29|23.19|23.14|121
1732049100000|2024-11-19 20:45:00|23.31|23.26|23.05|23|23.34|23.29|23.05|23|186
1732049400000|2024-11-19 20:50:00|23.06|23.01|23.08|23.03|23.14|23.09|23.02|22.97|142
1732049700000|2024-11-19 20:55:00|23.07|23.02|23.02|22.97|23.1|23.05|22.92|22.87|140
1732050000000|2024-11-19 21:00:00|23.04|22.99|23.06|23.01|23.07|23.02|22.9|22.85|129
1732050600000|2024-11-19 21:10:00|22.93|22.88|22.74|22.69|22.93|22.88|22.72|22.67|123
1732050900000|2024-11-19 21:15:00|22.75|22.7|22.66|22.61|22.85|22.8|22.64|22.59|163
1732051200000|2024-11-19 21:20:00|22.65|22.6|22.53|22.48|22.65|22.6|22.53|22.48|120
1732051500000|2024-11-19 21:25:00|22.54|22.49|22.71|22.66|22.71|22.66|22.45|22.4|158
1732051800000|2024-11-19 21:30:00|22.7|22.65|22.5|22.45|22.86|22.81|22.48|22.43|166
1732052100000|2024-11-19 21:35:00|22.51|22.46|22.42|22.37|22.56|22.51|22.41|22.36|183
1732052400000|2024-11-19 21:40:00|22.41|22.36|22.62|22.57|22.69|22.64|22.4|22.35|168
1732052700000|2024-11-19 21:45:00|22.63|22.58|22.7|22.65|22.74|22.69|22.58|22.53|162
1732053000000|2024-11-19 21:50:00|22.71|22.66|22.74|22.69|22.74|22.69|22.66|22.61|57
1732053300000|2024-11-19 21:55:00|22.79|22.74|22.85|22.8|22.85|22.8|22.79|22.74|18
1732053600000|2024-11-19 22:00:00|22.84|22.79|22.95|22.9|22.98|22.93|22.81|22.76|222
1732053900000|2024-11-19 22:05:00|22.94|22.89|22.97|22.92|23.06|23.01|22.94|22.89|176
1732054200000|2024-11-19 22:10:00|22.96|22.91|22.98|22.93|22.99|22.94|22.86|22.81|129
1732054500000|2024-11-19 22:15:00|22.99|22.94|22.86|22.81|22.99|22.94|22.86|22.81|167
1732054800000|2024-11-19 22:20:00|22.87|22.82|22.72|22.67|22.9|22.85|22.72|22.67|91
1732055100000|2024-11-19 22:25:00|22.71|22.66|22.69|22.64|22.79|22.74|22.63|22.58|97
1732055400000|2024-11-19 22:30:00|22.68|22.63|22.72|22.67|22.73|22.68|22.53|22.48|119
1732055700000|2024-11-19 22:35:00|22.73|22.68|22.78|22.73|22.8|22.75|22.67|22.62|90
1732056000000|2024-11-19 22:40:00|22.79|22.74|22.87|22.82|22.95|22.9|22.77|22.72|71
1732056300000|2024-11-19 22:45:00|22.88|22.83|22.99|22.94|23|22.95|22.85|22.8|101
1732056600000|2024-11-19 22:50:00|22.98|22.93|23.13|23.08|23.18|23.13|22.98|22.93|110
1732056900000|2024-11-19 22:55:00|23.14|23.09|23.21|23.16|23.26|23.21|23.11|23.06|51
1732057200000|2024-11-19 23:00:00|23.23|23.18|23.21|23.16|23.25|23.2|23.07|23.02|103
1732057500000|2024-11-19 23:05:00|23.2|23.15|23.17|23.12|23.27|23.22|23.12|23.07|125
1732057800000|2024-11-19 23:10:00|23.16|23.11|23.16|23.11|23.24|23.19|23.11|23.06|148
1732058100000|2024-11-19 23:15:00|23.15|23.1|23.14|23.09|23.26|23.21|23.13|23.08|139
1732058400000|2024-11-19 23:20:00|23.13|23.08|23.17|23.12|23.23|23.18|23.11|23.06|110
1732058700000|2024-11-19 23:25:00|23.16|23.11|23.33|23.28|23.34|23.29|23.13|23.08|70
1732059000000|2024-11-19 23:30:00|23.35|23.3|23.35|23.3|23.39|23.34|23.28|23.23|49
1732059300000|2024-11-19 23:35:00|23.33|23.28|23.28|23.23|23.33|23.28|23.24|23.19|44
1732059600000|2024-11-19 23:40:00|23.27|23.22|23.22|23.17|23.29|23.24|23.21|23.16|39
1732059900000|2024-11-19 23:45:00|23.21|23.16|23.19|23.14|23.32|23.27|23.19|23.14|47
1732060200000|2024-11-19 23:50:00|23.18|23.13|23.24|23.19|23.31|23.26|23.14|23.09|66
1732060500000|2024-11-19 23:55:00|23.23|23.18|23.22|23.17|23.25|23.2|23.2|23.15|25
1732060800000|2024-11-20 00:00:00|23.19|23.14|23.19|23.14|23.19|23.14|23.19|23.14|1
1732061100000|2024-11-20 00:05:00|23.33|23.28|23.34|23.29|23.47|23.42|23.2|23.15|221
1732061400000|2024-11-20 00:10:00|23.32|23.27|23.35|23.3|23.44|23.39|23.3|23.25|197
1732061700000|2024-11-20 00:15:00|23.34|23.29|23.59|23.54|23.62|23.57|23.34|23.29|227
1732062000000|2024-11-20 00:20:00|23.58|23.53|23.58|23.53|23.87|23.82|23.57|23.52|307
1732062300000|2024-11-20 00:25:00|23.59|23.54|23.61|23.56|23.84|23.79|23.52|23.47|294
1732062600000|2024-11-20 00:30:00|23.62|23.57|23.43|23.38|23.7|23.65|23.43|23.38|240
1732062900000|2024-11-20 00:35:00|23.42|23.37|23.48|23.43|23.54|23.49|23.38|23.33|202
1732063200000|2024-11-20 00:40:00|23.47|23.42|23.78|23.73|23.87|23.82|23.47|23.42|99
1732063500000|2024-11-20 00:45:00|23.71|23.66|23.66|23.61|23.71|23.66|23.6|23.55|63
1732063800000|2024-11-20 00:50:00|23.65|23.6|23.74|23.69|23.77|23.72|23.6|23.55|153
1732064100000|2024-11-20 00:55:00|23.73|23.68|23.64|23.59|23.86|23.81|23.64|23.59|190
1732064400000|2024-11-20 01:00:00|23.63|23.58|23.84|23.79|23.84|23.79|23.52|23.47|217
1732064700000|2024-11-20 01:05:00|23.83|23.78|23.63|23.58|23.83|23.78|23.63|23.58|194
1732065000000|2024-11-20 01:10:00|23.64|23.59|23.52|23.47|23.7|23.65|23.48|23.43|180
1732065600000|2024-11-20 01:20:00|23.41|23.36|23.15|23.1|23.41|23.36|23.14|23.09|85
1732065900000|2024-11-20 01:25:00|23.16|23.11|23.12|23.07|23.23|23.18|23.09|23.04|132
1732066200000|2024-11-20 01:30:00|23.13|23.08|23.48|23.43|23.57|23.52|23.05|23|240
1732066500000|2024-11-20 01:35:00|23.47|23.42|23.77|23.72|23.84|23.79|23.34|23.29|266
1732066800000|2024-11-20 01:40:00|23.78|23.73|23.71|23.66|23.86|23.81|23.63|23.58|230
1732067100000|2024-11-20 01:45:00|23.78|23.73|23.64|23.59|23.78|23.73|23.58|23.53|239
1732067400000|2024-11-20 01:50:00|23.66|23.61|23.66|23.61|23.88|23.83|23.65|23.6|224
1732067700000|2024-11-20 01:55:00|23.68|23.63|23.77|23.72|23.79|23.74|23.65|23.6|159
1732068000000|2024-11-20 02:00:00|23.76|23.71|23.78|23.73|23.8|23.75|23.7|23.65|173
1732068300000|2024-11-20 02:05:00|23.77|23.72|23.69|23.64|23.8|23.75|23.63|23.58|153
1732068600000|2024-11-20 02:10:00|23.7|23.65|23.58|23.53|23.72|23.67|23.49|23.44|140
1732068900000|2024-11-20 02:15:00|23.59|23.54|23.84|23.79|23.85|23.8|23.51|23.46|176
1732069200000|2024-11-20 02:20:00|23.83|23.78|23.88|23.83|23.9|23.85|23.75|23.7|110
1732069500000|2024-11-20 02:25:00|23.9|23.85|23.81|23.76|24.02|23.97|23.79|23.74|136
1732069800000|2024-11-20 02:30:00|23.82|23.77|23.62|23.57|23.82|23.77|23.59|23.54|152
1732070100000|2024-11-20 02:35:00|23.63|23.58|23.52|23.47|23.71|23.66|23.48|23.43|123
1732070400000|2024-11-20 02:40:00|23.51|23.46|23.53|23.48|23.56|23.51|23.41|23.36|117
1732070700000|2024-11-20 02:45:00|23.55|23.5|23.68|23.63|23.68|23.63|23.53|23.48|128
1732071000000|2024-11-20 02:50:00|23.67|23.62|23.67|23.62|23.72|23.67|23.62|23.57|115
1732071300000|2024-11-20 02:55:00|23.66|23.61|23.53|23.48|23.71|23.66|23.39|23.34|259
1732071600000|2024-11-20 03:00:00|23.52|23.47|23.42|23.37|23.63|23.58|23.39|23.34|205
1732071900000|2024-11-20 03:05:00|23.41|23.36|23.42|23.37|23.42|23.37|23.28|23.23|148
1732072200000|2024-11-20 03:10:00|23.44|23.39|23.51|23.46|23.64|23.59|23.36|23.31|123
1732072500000|2024-11-20 03:15:00|23.5|23.45|23.27|23.22|23.5|23.45|23.27|23.22|144
1732072800000|2024-11-20 03:20:00|23.26|23.21|23.24|23.19|23.27|23.22|23.24|23.19|13
1732073100000|2024-11-20 03:25:00|23.27|23.22|23.23|23.18|23.29|23.24|23.21|23.16|29
1732073400000|2024-11-20 03:30:00|23.22|23.17|22.93|22.88|23.25|23.2|22.92|22.87|144
1732073700000|2024-11-20 03:35:00|22.94|22.89|22.92|22.87|22.98|22.93|22.81|22.76|170
1732074000000|2024-11-20 03:40:00|22.91|22.86|23.05|23|23.11|23.06|22.87|22.82|122
1732074300000|2024-11-20 03:45:00|23.04|22.99|22.97|22.92|23.09|23.04|22.93|22.88|121
1732074600000|2024-11-20 03:50:00|22.98|22.93|22.95|22.9|23.1|23.05|22.93|22.88|113
1732074900000|2024-11-20 03:55:00|22.97|22.92|22.93|22.88|23.01|22.96|22.91|22.86|122
1732075200000|2024-11-20 04:00:00|22.92|22.87|22.77|22.72|22.92|22.87|22.71|22.66|126
1732075500000|2024-11-20 04:05:00|22.78|22.73|22.87|22.82|22.94|22.89|22.75|22.7|169
1732075800000|2024-11-20 04:10:00|22.88|22.83|22.81|22.76|22.93|22.88|22.76|22.71|145
1732076100000|2024-11-20 04:15:00|22.82|22.77|23.01|22.96|23.09|23.04|22.79|22.74|183
1732076400000|2024-11-20 04:20:00|23.02|22.97|23.17|23.12|23.24|23.19|23|22.95|158
1732076700000|2024-11-20 04:25:00|23.18|23.13|23.22|23.17|23.22|23.17|23.05|23|101
1732077000000|2024-11-20 04:30:00|23.21|23.16|23.25|23.2|23.37|23.32|23.21|23.16|186
1732077300000|2024-11-20 04:35:00|23.24|23.19|23.47|23.42|23.48|23.43|23.19|23.14|222
1732077600000|2024-11-20 04:40:00|23.48|23.43|23.45|23.4|23.59|23.54|23.44|23.39|162
1732077900000|2024-11-20 04:45:00|23.44|23.39|23.52|23.47|23.56|23.51|23.38|23.33|152
1732078200000|2024-11-20 04:50:00|23.51|23.46|23.47|23.42|23.53|23.48|23.42|23.37|113
1732078500000|2024-11-20 04:55:00|23.48|23.43|23.36|23.31|23.57|23.52|23.35|23.3|101
1732078800000|2024-11-20 05:00:00|23.35|23.3|23.25|23.2|23.35|23.3|23.22|23.17|85
1732079100000|2024-11-20 05:05:00|23.26|23.21|23.2|23.15|23.27|23.22|23.17|23.12|96
1732079400000|2024-11-20 05:10:00|23.19|23.14|23.23|23.18|23.27|23.22|23.15|23.1|79
1732079700000|2024-11-20 05:15:00|23.24|23.19|23.14|23.09|23.3|23.25|23.13|23.08|117
1732080000000|2024-11-20 05:20:00|23.13|23.08|23.1|23.05|23.16|23.11|23.07|23.02|86
1732080300000|2024-11-20 05:25:00|23.09|23.04|22.87|22.82|23.09|23.04|22.87|22.82|78
1732080600000|2024-11-20 05:30:00|22.88|22.83|22.81|22.76|22.88|22.83|22.76|22.71|114
1732080900000|2024-11-20 05:35:00|22.82|22.77|22.8|22.75|22.92|22.87|22.75|22.7|106
1732081200000|2024-11-20 05:40:00|22.81|22.76|22.86|22.81|22.91|22.86|22.78|22.73|114
1732081500000|2024-11-20 05:45:00|22.87|22.82|23|22.95|23.02|22.97|22.84|22.79|104
1732081800000|2024-11-20 05:50:00|23.01|22.96|23.17|23.12|23.24|23.19|23|22.95|120
1732082100000|2024-11-20 05:55:00|23.18|23.13|23.3|23.25|23.33|23.28|23.17|23.12|76
1732082400000|2024-11-20 06:00:00|23.48|23.43|23.63|23.58|23.67|23.62|23.48|23.43|20
1732082700000|2024-11-20 06:05:00|23.64|23.59|23.74|23.69|23.91|23.86|23.61|23.56|255
1732083000000|2024-11-20 06:10:00|23.73|23.68|23.7|23.65|23.76|23.71|23.63|23.58|93
1732083300000|2024-11-20 06:15:00|23.76|23.71|23.76|23.71|23.84|23.79|23.74|23.69|51
1732083600000|2024-11-20 06:20:00|23.75|23.7|23.77|23.72|23.8|23.75|23.75|23.7|15
1732083900000|2024-11-20 06:25:00|23.78|23.73|23.77|23.72|23.78|23.73|23.73|23.68|85
1732084200000|2024-11-20 06:30:00|23.76|23.71|23.63|23.58|23.77|23.72|23.61|23.56|87
1732084500000|2024-11-20 06:35:00|23.62|23.57|23.53|23.48|23.64|23.59|23.5|23.45|114
1732084800000|2024-11-20 06:40:00|23.54|23.49|23.48|23.43|23.6|23.55|23.47|23.42|116
1732085100000|2024-11-20 06:45:00|23.47|23.42|23.61|23.56|23.62|23.57|23.46|23.41|69
1732085700000|2024-11-20 06:55:00|23.74|23.69|23.62|23.57|23.75|23.7|23.61|23.56|73
1732086000000|2024-11-20 07:00:00|23.61|23.56|23.43|23.38|23.67|23.62|23.41|23.36|151
1732086300000|2024-11-20 07:05:00|23.42|23.37|23.48|23.43|23.52|23.47|23.4|23.35|71
1732086600000|2024-11-20 07:10:00|23.46|23.41|23.46|23.41|23.55|23.5|23.4|23.35|102
1732086900000|2024-11-20 07:15:00|23.45|23.4|23.57|23.52|23.6|23.55|23.41|23.36|87
1732087200000|2024-11-20 07:20:00|23.56|23.51|23.65|23.6|23.66|23.61|23.51|23.46|85
1732087500000|2024-11-20 07:25:00|23.69|23.64|23.48|23.43|23.85|23.8|23.46|23.41|184
1732087800000|2024-11-20 07:30:00|23.47|23.42|23.39|23.34|23.47|23.42|23.27|23.22|101
1732088100000|2024-11-20 07:35:00|23.4|23.35|23.34|23.29|23.41|23.36|23.28|23.23|98
1732088400000|2024-11-20 07:40:00|23.33|23.28|23.24|23.19|23.33|23.28|23.23|23.18|108
1732088700000|2024-11-20 07:45:00|23.23|23.18|23.1|23.05|23.24|23.19|23.07|23.02|124
1732089000000|2024-11-20 07:50:00|23.11|23.06|23.23|23.18|23.24|23.19|23.11|23.06|117
1732089300000|2024-11-20 07:55:00|23.24|23.19|23.15|23.1|23.25|23.2|23.15|23.1|76
1732089600000|2024-11-20 08:00:00|23.14|23.09|23.32|23.27|23.32|23.27|23.12|23.07|109
1732089900000|2024-11-20 08:05:00|23.33|23.28|23.43|23.38|23.51|23.46|23.3|23.25|153
1732090200000|2024-11-20 08:10:00|23.42|23.37|23.69|23.64|23.71|23.66|23.4|23.35|131
1732090500000|2024-11-20 08:15:00|23.66|23.61|23.63|23.58|23.76|23.71|23.55|23.5|155
1732090800000|2024-11-20 08:20:00|23.64|23.59|23.55|23.5|23.65|23.6|23.51|23.46|119
1732091100000|2024-11-20 08:25:00|23.54|23.49|23.61|23.56|23.61|23.56|23.51|23.46|55
1732091400000|2024-11-20 08:30:00|23.51|23.46|23.54|23.49|23.62|23.57|23.49|23.44|60
1732091700000|2024-11-20 08:35:00|23.53|23.48|23.46|23.41|23.53|23.48|23.42|23.37|55
1732092000000|2024-11-20 08:40:00|23.45|23.4|23.4|23.35|23.46|23.41|23.36|23.31|50
1732092300000|2024-11-20 08:45:00|23.41|23.36|23.35|23.3|23.43|23.38|23.32|23.27|67
1732092600000|2024-11-20 08:50:00|23.34|23.29|23.35|23.3|23.39|23.34|23.33|23.28|71
1732092900000|2024-11-20 08:55:00|23.36|23.31|23.24|23.19|23.36|23.31|23.24|23.19|39
1732093500000|2024-11-20 09:05:00|23.16|23.11|23.18|23.13|23.19|23.14|23.14|23.09|59
1732093800000|2024-11-20 09:10:00|23.19|23.14|23.51|23.46|23.51|23.46|23.19|23.14|141
1732094100000|2024-11-20 09:15:00|23.53|23.48|23.8|23.75|23.8|23.75|23.49|23.44|157
1732094400000|2024-11-20 09:20:00|23.79|23.74|23.73|23.68|23.8|23.75|23.58|23.53|147
1732094700000|2024-11-20 09:25:00|23.74|23.69|23.79|23.74|23.83|23.78|23.7|23.65|153
1732095000000|2024-11-20 09:30:00|23.82|23.77|23.66|23.61|23.89|23.84|23.66|23.61|67
1732095300000|2024-11-20 09:35:00|23.67|23.62|23.81|23.76|24.02|23.97|23.67|23.62|103
1732095600000|2024-11-20 09:40:00|23.82|23.77|23.84|23.79|23.97|23.92|23.81|23.76|92
1732095900000|2024-11-20 09:45:00|23.93|23.88|23.78|23.73|24.14|24.09|23.73|23.68|206
1732096200000|2024-11-20 09:50:00|23.79|23.74|23.49|23.44|23.8|23.75|23.43|23.38|172
1732096500000|2024-11-20 09:55:00|23.48|23.43|23.35|23.3|23.51|23.46|23.3|23.25|125
1732096800000|2024-11-20 10:00:00|23.34|23.29|23.55|23.5|23.58|23.53|23.29|23.24|152
1732097100000|2024-11-20 10:05:00|23.56|23.51|23.78|23.73|23.81|23.76|23.52|23.47|166
1732097400000|2024-11-20 10:10:00|23.79|23.74|23.92|23.87|24.01|23.96|23.74|23.69|209
1732097700000|2024-11-20 10:15:00|23.91|23.86|23.82|23.77|23.95|23.9|23.8|23.75|147
1732098000000|2024-11-20 10:20:00|23.81|23.76|23.89|23.84|23.94|23.89|23.76|23.71|179
1732098600000|2024-11-20 10:30:00|23.9|23.85|23.94|23.89|23.96|23.91|23.89|23.84|35
1732098900000|2024-11-20 10:35:00|23.93|23.88|24.05|24|24.06|24.01|23.84|23.79|206
1732099200000|2024-11-20 10:40:00|24.07|24.02|23.96|23.91|24.17|24.12|23.84|23.79|173
1732099500000|2024-11-20 10:45:00|23.92|23.87|23.84|23.79|23.96|23.91|23.79|23.74|49
1732099800000|2024-11-20 10:50:00|23.83|23.78|24.18|24.13|24.28|24.23|23.8|23.75|102
1732100100000|2024-11-20 10:55:00|24.17|24.12|24.17|24.12|24.17|24.12|24.11|24.06|57
1732100400000|2024-11-20 11:00:00|24.16|24.11|24.35|24.3|24.39|24.34|24.15|24.1|201
1732100700000|2024-11-20 11:05:00|24.36|24.31|24.56|24.51|24.59|24.54|24.28|24.23|286
1732101000000|2024-11-20 11:10:00|24.55|24.5|24.87|24.82|25.14|25.09|24.54|24.49|436
1732101300000|2024-11-20 11:15:00|24.86|24.81|24.9|24.85|25.06|25.01|24.79|24.74|336
1732101600000|2024-11-20 11:20:00|24.89|24.84|25.08|25.03|25.22|25.17|24.82|24.77|318
1732101900000|2024-11-20 11:25:00|25.07|25.02|24.96|24.91|25.23|25.18|24.92|24.87|132
1732102200000|2024-11-20 11:30:00|24.78|24.73|24.93|24.88|24.96|24.91|24.63|24.58|128
1732102500000|2024-11-20 11:35:00|24.94|24.89|24.84|24.79|25.13|25.08|24.79|24.74|145
1732102800000|2024-11-20 11:40:00|24.87|24.82|25.06|25.01|25.21|25.16|24.85|24.8|114
1732103100000|2024-11-20 11:45:00|25.11|25.06|25.47|25.42|25.66|25.61|25.11|25.06|249
1732103400000|2024-11-20 11:50:00|25.48|25.43|25.21|25.16|25.51|25.46|25.17|25.12|279
1732103700000|2024-11-20 11:55:00|25.22|25.17|24.92|24.87|25.24|25.19|24.74|24.69|232
1732104000000|2024-11-20 12:00:00|24.91|24.86|24.83|24.78|24.94|24.89|24.68|24.63|201
1732104300000|2024-11-20 12:05:00|24.82|24.77|25.12|25.07|25.12|25.07|24.81|24.76|200
1732104600000|2024-11-20 12:10:00|25.11|25.06|25.23|25.18|25.36|25.31|25.03|24.98|254
1732104900000|2024-11-20 12:15:00|25.27|25.22|25.44|25.39|25.62|25.57|25.25|25.2|149
1732105200000|2024-11-20 12:20:00|25.46|25.41|25.29|25.24|25.64|25.59|25.2|25.15|154
1732105500000|2024-11-20 12:25:00|25.3|25.25|25.2|25.15|25.34|25.29|25.06|25.01|108
1732105800000|2024-11-20 12:30:00|25.2|25.15|24.87|24.82|25.21|25.16|24.86|24.81|20
1732106100000|2024-11-20 12:35:00|24.86|24.81|24.87|24.82|24.92|24.87|24.73|24.68|187
1732106400000|2024-11-20 12:40:00|24.86|24.81|24.6|24.55|24.9|24.85|24.56|24.51|231
1732106700000|2024-11-20 12:45:00|24.59|24.54|24.41|24.36|24.62|24.57|24.36|24.31|190
1732107000000|2024-11-20 12:50:00|24.43|24.38|24.35|24.3|24.49|24.44|24.29|24.24|198
1732107300000|2024-11-20 12:55:00|24.36|24.31|24.36|24.31|24.38|24.33|24.23|24.18|200
1732107600000|2024-11-20 13:00:00|24.37|24.32|24.25|24.2|24.44|24.39|24.17|24.12|181
1732107900000|2024-11-20 13:05:00|24.26|24.21|24.4|24.35|24.4|24.35|24.24|24.19|182
1732108200000|2024-11-20 13:10:00|24.39|24.34|24.46|24.41|24.49|24.44|24.31|24.26|177
1732108500000|2024-11-20 13:15:00|24.47|24.42|24.17|24.12|24.48|24.43|24.12|24.07|189
1732108800000|2024-11-20 13:20:00|24.18|24.13|24.46|24.41|24.47|24.42|24.17|24.12|222
1732109100000|2024-11-20 13:25:00|24.47|24.42|24.54|24.49|24.63|24.58|24.45|24.4|174
1732109400000|2024-11-20 13:30:00|24.55|24.5|24.96|24.91|24.99|24.94|24.55|24.5|221
1732109700000|2024-11-20 13:35:00|24.95|24.9|24.62|24.57|24.95|24.9|24.59|24.54|140
1732110000000|2024-11-20 13:40:00|24.56|24.51|24.52|24.47|24.56|24.51|24.46|24.41|25
1732110300000|2024-11-20 13:45:00|24.53|24.48|24.45|24.4|24.56|24.51|24.4|24.35|104
1732110900000|2024-11-20 13:55:00|24.63|24.58|24.99|24.94|25.12|25.07|24.59|24.54|150
1732111200000|2024-11-20 14:00:00|25|24.95|25.26|25.21|25.42|25.37|24.99|24.94|256
1732111500000|2024-11-20 14:05:00|25.27|25.22|25.59|25.54|25.59|25.54|25.27|25.22|239
1732111800000|2024-11-20 14:10:00|25.6|25.55|26.1|26.05|26.1|26.05|25.6|25.55|325
1732112100000|2024-11-20 14:15:00|26.09|26.04|26.58|26.53|26.65|26.6|26.09|26.04|380
1732112400000|2024-11-20 14:20:00|26.57|26.52|26.5|26.45|27|26.95|26.37|26.32|343
1732112700000|2024-11-20 14:25:00|26.49|26.44|26.54|26.49|26.85|26.8|26.44|26.39|316
1732113000000|2024-11-20 14:30:00|26.55|26.5|26.25|26.2|26.57|26.52|26.18|26.13|386
1732113300000|2024-11-20 14:35:00|26.24|26.19|25.85|25.8|26.24|26.19|25.8|25.75|268
1732113600000|2024-11-20 14:40:00|25.83|25.78|25.88|25.83|26|25.95|25.76|25.71|269
1732113900000|2024-11-20 14:45:00|25.87|25.82|25.94|25.89|25.94|25.89|25.84|25.79|43
1732114200000|2024-11-20 14:50:00|26.06|26.01|26.06|26.01|26.29|26.24|26.04|25.99|97
1732114500000|2024-11-20 14:55:00|26.05|26|25.87|25.82|26.06|26.01|25.81|25.76|225
1732114800000|2024-11-20 15:00:00|25.86|25.81|25.67|25.62|25.9|25.85|25.47|25.42|323
1732115100000|2024-11-20 15:05:00|25.68|25.63|25.48|25.43|25.75|25.7|25.43|25.38|314
1732115400000|2024-11-20 15:10:00|25.49|25.44|25.5|25.45|25.55|25.5|25.37|25.32|234
1732115700000|2024-11-20 15:15:00|25.49|25.44|25.58|25.53|25.58|25.53|25.33|25.28|223
1732116000000|2024-11-20 15:20:00|25.57|25.52|25.56|25.51|25.57|25.52|25.33|25.28|237
1732116300000|2024-11-20 15:25:00|25.57|25.52|25.56|25.51|25.72|25.67|25.53|25.48|224
1732116600000|2024-11-20 15:30:00|25.55|25.5|25.47|25.42|25.58|25.53|25.39|25.34|141
1732116900000|2024-11-20 15:35:00|25.48|25.43|25.55|25.5|25.57|25.52|25.47|25.42|48
1732117500000|2024-11-20 15:45:00|25.7|25.65|25.92|25.87|25.95|25.9|25.68|25.63|235
1732118700000|2024-11-20 16:05:00|26.06|26.01|26.05|26|26.3|26.25|26.04|25.99|157
1732119000000|2024-11-20 16:10:00|26.08|26.03|26.07|26.02|26.2|26.15|25.9|25.85|250
1732119300000|2024-11-20 16:15:00|26.06|26.01|25.92|25.87|26.09|26.04|25.8|25.75|284
1732119600000|2024-11-20 16:20:00|25.93|25.88|25.69|25.64|26.03|25.98|25.68|25.63|224
1732119900000|2024-11-20 16:25:00|25.68|25.63|25.47|25.42|25.84|25.79|25.45|25.4|207
1732120200000|2024-11-20 16:30:00|25.46|25.41|25.39|25.34|25.61|25.56|25.33|25.28|261
1732120500000|2024-11-20 16:35:00|25.38|25.33|25.41|25.36|25.49|25.44|25.23|25.18|280
1732120800000|2024-11-20 16:40:00|25.4|25.35|25.27|25.22|25.41|25.36|25.21|25.16|210
1732121100000|2024-11-20 16:45:00|25.26|25.21|25.33|25.28|25.34|25.29|25.22|25.17|55
1732121400000|2024-11-20 16:50:00|25.44|25.39|25.47|25.42|25.53|25.48|25.42|25.37|11
1732121700000|2024-11-20 16:55:00|25.46|25.41|25.52|25.47|25.57|25.52|25.28|25.23|165
1732122000000|2024-11-20 17:00:00|25.51|25.46|25.59|25.54|25.65|25.6|25.37|25.32|224
1732122300000|2024-11-20 17:05:00|25.6|25.55|25.53|25.48|25.77|25.72|25.41|25.36|219
1732122600000|2024-11-20 17:10:00|25.52|25.47|25.19|25.14|25.53|25.48|25.12|25.07|172
1732122900000|2024-11-20 17:15:00|25.18|25.13|25|24.95|25.2|25.15|25|24.95|137
1732123200000|2024-11-20 17:20:00|24.99|24.94|24.82|24.77|24.99|24.94|24.79|24.74|92
1732123500000|2024-11-20 17:25:00|24.81|24.76|24.81|24.76|24.87|24.82|24.79|24.74|45
1732123800000|2024-11-20 17:30:00|24.82|24.77|24.7|24.65|24.85|24.8|24.7|24.65|45
1732124100000|2024-11-20 17:35:00|24.71|24.66|24.69|24.64|24.74|24.69|24.6|24.55|80
1732124400000|2024-11-20 17:40:00|24.68|24.63|24.5|24.45|24.68|24.63|24.44|24.39|119
1732124700000|2024-11-20 17:45:00|24.51|24.46|24.52|24.47|24.53|24.48|24.49|24.44|32
1732125000000|2024-11-20 17:50:00|24.51|24.46|24.73|24.68|24.84|24.79|24.49|24.44|105
1732125300000|2024-11-20 17:55:00|24.72|24.67|24.47|24.42|24.72|24.67|24.47|24.42|117
1732125600000|2024-11-20 18:00:00|24.48|24.43|24.72|24.67|24.73|24.68|24.35|24.3|210
1732125900000|2024-11-20 18:05:00|24.71|24.66|24.66|24.61|24.71|24.66|24.53|24.48|144
1732126200000|2024-11-20 18:10:00|24.65|24.6|24.72|24.67|24.75|24.7|24.61|24.56|103
1732126500000|2024-11-20 18:15:00|24.73|24.68|24.69|24.64|24.9|24.85|24.66|24.61|196
1732126800000|2024-11-20 18:20:00|24.7|24.65|24.57|24.52|24.71|24.66|24.54|24.49|165
1732127100000|2024-11-20 18:25:00|24.58|24.53|24.81|24.76|24.83|24.78|24.51|24.46|155
1732127400000|2024-11-20 18:30:00|24.8|24.75|24.74|24.69|24.8|24.75|24.59|24.54|216
1732127700000|2024-11-20 18:35:00|24.75|24.7|24.83|24.78|24.98|24.93|24.74|24.69|254
1732128000000|2024-11-20 18:40:00|24.84|24.79|24.8|24.75|25.02|24.97|24.79|24.74|146
1732128300000|2024-11-20 18:45:00|24.81|24.76|24.91|24.86|24.92|24.87|24.71|24.66|165
1732128600000|2024-11-20 18:50:00|24.92|24.87|24.74|24.69|24.92|24.87|24.64|24.59|166
1732128900000|2024-11-20 18:55:00|24.75|24.7|24.71|24.66|24.82|24.77|24.68|24.63|84
1732129200000|2024-11-20 19:00:00|24.7|24.65|24.7|24.65|24.79|24.74|24.56|24.51|138
1732129500000|2024-11-20 19:05:00|24.69|24.64|24.67|24.62|24.81|24.76|24.62|24.57|157
1732129800000|2024-11-20 19:10:00|24.68|24.63|24.64|24.59|24.73|24.68|24.61|24.56|122
1732130100000|2024-11-20 19:15:00|24.63|24.58|24.4|24.35|24.69|24.64|24.39|24.34|100
1732130400000|2024-11-20 19:20:00|24.41|24.36|24.26|24.21|24.47|24.42|24.25|24.2|133
1732130700000|2024-11-20 19:25:00|24.25|24.2|24.3|24.25|24.3|24.25|24.19|24.14|112
1732131000000|2024-11-20 19:30:00|24.29|24.24|24.47|24.42|24.47|24.42|24.26|24.21|115
1732131300000|2024-11-20 19:35:00|24.48|24.43|24.42|24.37|24.52|24.47|24.38|24.33|111
1732131600000|2024-11-20 19:40:00|24.41|24.36|24.33|24.28|24.43|24.38|24.32|24.27|57
1732131900000|2024-11-20 19:45:00|24.34|24.29|24.35|24.3|24.41|24.36|24.31|24.26|60
1732132200000|2024-11-20 19:50:00|24.33|24.28|24.2|24.15|24.33|24.28|24.18|24.13|89
1732132500000|2024-11-20 19:55:00|24.21|24.16|24.3|24.25|24.34|24.29|24.21|24.16|135
1732132800000|2024-11-20 20:00:00|24.29|24.24|24.19|24.14|24.29|24.24|24.17|24.12|130
1732133100000|2024-11-20 20:05:00|24.18|24.13|24.09|24.04|24.22|24.17|24.08|24.03|100
1732133400000|2024-11-20 20:10:00|24.1|24.05|24.25|24.2|24.25|24.2|24.09|24.04|106
1732133700000|2024-11-20 20:15:00|24.24|24.19|24.12|24.07|24.24|24.19|24.03|23.98|147
1732134000000|2024-11-20 20:20:00|24.1|24.05|24.32|24.27|24.47|24.42|24.05|24|172
1732134300000|2024-11-20 20:25:00|24.31|24.26|24.53|24.48|24.63|24.58|24.21|24.16|118
1732134600000|2024-11-20 20:30:00|24.52|24.47|24.47|24.42|24.55|24.5|24.41|24.36|130
1732134900000|2024-11-20 20:35:00|24.49|24.44|24.44|24.39|24.51|24.46|24.33|24.28|116
1732135200000|2024-11-20 20:40:00|24.45|24.4|24.6|24.55|24.64|24.59|24.45|24.4|71
1732135500000|2024-11-20 20:45:00|24.61|24.56|24.67|24.62|24.71|24.66|24.6|24.55|61
1732135800000|2024-11-20 20:50:00|24.68|24.63|24.71|24.66|24.78|24.73|24.65|24.6|130
1732136100000|2024-11-20 20:55:00|24.7|24.65|24.49|24.44|24.71|24.66|24.49|24.44|77
1732136400000|2024-11-20 21:00:00|24.48|24.43|24.56|24.51|24.56|24.51|24.46|24.41|50
1732136700000|2024-11-20 21:05:00|24.54|24.49|24.62|24.57|24.62|24.57|24.52|24.47|47
1732137000000|2024-11-20 21:10:00|24.61|24.56|24.73|24.68|24.75|24.7|24.61|24.56|60
1732137300000|2024-11-20 21:15:00|24.74|24.69|24.76|24.71|24.76|24.71|24.74|24.69|3
1732137600000|2024-11-20 21:20:00|24.67|24.62|24.62|24.57|24.69|24.64|24.6|24.55|74
1732137900000|2024-11-20 21:25:00|24.63|24.58|24.67|24.62|24.67|24.62|24.59|24.54|80
1732138200000|2024-11-20 21:30:00|24.66|24.61|24.75|24.7|24.77|24.72|24.54|24.49|87
1732138500000|2024-11-20 21:35:00|24.74|24.69|24.88|24.83|24.9|24.85|24.71|24.66|105
1732138800000|2024-11-20 21:40:00|24.89|24.84|25.03|24.98|25.06|25.01|24.88|24.83|136
1732139100000|2024-11-20 21:45:00|25.04|24.99|25.03|24.98|25.09|25.04|24.93|24.88|114
1732139400000|2024-11-20 21:50:00|25.02|24.97|24.97|24.92|25.07|25.02|24.95|24.9|110
1732139700000|2024-11-20 21:55:00|24.96|24.91|24.96|24.91|24.96|24.91|24.9|24.85|75
1732140000000|2024-11-20 22:00:00|24.95|24.9|25.22|25.17|25.22|25.17|24.92|24.87|145
1732140300000|2024-11-20 22:05:00|25.23|25.18|25.36|25.31|25.39|25.34|25.2|25.15|131
1732140600000|2024-11-20 22:10:00|25.37|25.32|25.44|25.39|25.45|25.4|25.28|25.23|135
1732140900000|2024-11-20 22:15:00|25.43|25.38|25.35|25.3|25.5|25.45|25.32|25.27|127
1732141200000|2024-11-20 22:20:00|25.36|25.31|25.25|25.2|25.36|25.31|25.24|25.19|74
1732141500000|2024-11-20 22:25:00|25.24|25.19|25.27|25.22|25.36|25.31|25.23|25.18|60
1732141800000|2024-11-20 22:30:00|25.26|25.21|25.14|25.09|25.26|25.21|25.1|25.05|68
1732142100000|2024-11-20 22:35:00|25.15|25.1|25.05|25|25.16|25.11|25.02|24.97|49
1732142400000|2024-11-20 22:40:00|25.06|25.01|25.03|24.98|25.07|25.02|24.99|24.94|70
1732142700000|2024-11-20 22:45:00|25.02|24.97|25.02|24.97|25.03|24.98|24.91|24.86|62
1732143000000|2024-11-20 22:50:00|25.01|24.96|24.97|24.92|25.01|24.96|24.93|24.88|60
1732143300000|2024-11-20 22:55:00|24.98|24.93|25.12|25.07|25.14|25.09|24.95|24.9|88
1732143600000|2024-11-20 23:00:00|25.14|25.09|25.23|25.18|25.23|25.18|25.13|25.08|76
1732143900000|2024-11-20 23:05:00|25.22|25.17|25.13|25.08|25.22|25.17|25.09|25.04|57
1732144200000|2024-11-20 23:10:00|25.14|25.09|24.86|24.81|25.17|25.12|24.85|24.8|93
1732144500000|2024-11-20 23:15:00|24.85|24.8|24.91|24.86|24.96|24.91|24.84|24.79|98
1732144800000|2024-11-20 23:20:00|24.92|24.87|24.91|24.86|24.93|24.88|24.82|24.77|118
1732145100000|2024-11-20 23:25:00|24.9|24.85|24.95|24.9|25.09|25.04|24.85|24.8|111
1732145400000|2024-11-20 23:30:00|24.94|24.89|24.86|24.81|24.94|24.89|24.81|24.76|112
1732145700000|2024-11-20 23:35:00|24.87|24.82|24.8|24.75|24.87|24.82|24.77|24.72|63
1732146000000|2024-11-20 23:40:00|24.79|24.74|24.88|24.83|24.96|24.91|24.78|24.73|103
1732146300000|2024-11-20 23:45:00|24.87|24.82|24.84|24.79|24.89|24.84|24.83|24.78|66
1732146600000|2024-11-20 23:50:00|24.85|24.8|24.81|24.76|24.87|24.82|24.8|24.75|41
1732146900000|2024-11-20 23:55:00|24.75|24.7|24.76|24.71|24.8|24.75|24.72|24.67|57
1732147200000|2024-11-21 00:00:00|24.77|24.72|24.67|24.62|24.77|24.72|24.59|24.54|111
1732147500000|2024-11-21 00:05:00|24.66|24.61|24.47|24.42|24.66|24.61|24.47|24.42|166
1732147800000|2024-11-21 00:10:00|24.46|24.41|24.51|24.46|24.57|24.52|24.4|24.35|159
1732148100000|2024-11-21 00:15:00|24.5|24.45|24.53|24.48|24.59|24.54|24.46|24.41|52
1732148400000|2024-11-21 00:20:00|24.52|24.47|24.49|24.44|24.55|24.5|24.42|24.37|110
1732148700000|2024-11-21 00:25:00|24.47|24.42|24.6|24.55|24.61|24.56|24.42|24.37|129
1732149000000|2024-11-21 00:30:00|24.59|24.54|24.36|24.31|24.59|24.54|24.27|24.22|132
1732149300000|2024-11-21 00:35:00|24.35|24.3|24.21|24.16|24.39|24.34|24.17|24.12|107
1732149600000|2024-11-21 00:40:00|24.2|24.15|24.18|24.13|24.24|24.19|24.16|24.11|109
1732149900000|2024-11-21 00:45:00|24.17|24.12|24.27|24.22|24.28|24.23|24.13|24.08|97
1732150200000|2024-11-21 00:50:00|24.26|24.21|24.43|24.38|24.43|24.38|24.19|24.14|125
1732150500000|2024-11-21 00:55:00|24.44|24.39|24.37|24.32|24.55|24.5|24.27|24.22|133
1732150800000|2024-11-21 01:00:00|24.36|24.31|24.28|24.23|24.43|24.38|24.26|24.21|157
1732151100000|2024-11-21 01:05:00|24.27|24.22|24.31|24.26|24.45|24.4|24.27|24.22|148
1732151400000|2024-11-21 01:10:00|24.3|24.25|24.3|24.25|24.37|24.32|24.15|24.1|152
1732151700000|2024-11-21 01:15:00|24.29|24.24|24.4|24.35|24.43|24.38|24.27|24.22|134
1732152000000|2024-11-21 01:20:00|24.41|24.36|24.71|24.66|24.75|24.7|24.39|24.34|123
1732152300000|2024-11-21 01:25:00|24.7|24.65|24.62|24.57|24.71|24.66|24.62|24.57|54
1732152600000|2024-11-21 01:30:00|24.64|24.59|24.75|24.7|24.77|24.72|24.52|24.47|84
1732152900000|2024-11-21 01:35:00|24.76|24.71|24.95|24.9|25.05|25|24.76|24.71|98
1732153200000|2024-11-21 01:40:00|24.94|24.89|24.98|24.93|25.11|25.06|24.93|24.88|177
1732153500000|2024-11-21 01:45:00|24.96|24.91|24.76|24.71|24.96|24.91|24.72|24.67|121
1732153800000|2024-11-21 01:50:00|24.75|24.7|24.81|24.76|24.82|24.77|24.65|24.6|118
1732154100000|2024-11-21 01:55:00|24.83|24.78|24.68|24.63|24.85|24.8|24.67|24.62|135
1732154400000|2024-11-21 02:00:00|24.69|24.64|24.35|24.3|24.69|24.64|24.35|24.3|131
1732154700000|2024-11-21 02:05:00|24.36|24.31|24.2|24.15|24.42|24.37|24.2|24.15|119
1732155000000|2024-11-21 02:10:00|24.21|24.16|24.23|24.18|24.25|24.2|24.17|24.12|112
1732155300000|2024-11-21 02:15:00|24.24|24.19|24.05|24|24.25|24.2|24.01|23.96|113
1732155600000|2024-11-21 02:20:00|24.06|24.01|23.88|23.83|24.11|24.06|23.83|23.78|125
1732155900000|2024-11-21 02:25:00|23.89|23.84|23.73|23.68|23.9|23.85|23.72|23.67|102
1732156200000|2024-11-21 02:30:00|23.74|23.69|23.71|23.66|23.85|23.8|23.68|23.63|105
1732156500000|2024-11-21 02:35:00|23.72|23.67|23.8|23.75|23.84|23.79|23.72|23.67|88
1732156800000|2024-11-21 02:40:00|23.81|23.76|23.82|23.77|23.86|23.81|23.8|23.75|31
1732157100000|2024-11-21 02:45:00|23.83|23.78|23.93|23.88|23.98|23.93|23.83|23.78|74
1732157400000|2024-11-21 02:50:00|23.94|23.89|24.04|23.99|24.04|23.99|23.87|23.82|111
1732157700000|2024-11-21 02:55:00|24.03|23.98|23.95|23.9|24.04|23.99|23.94|23.89|104
1732158000000|2024-11-21 03:00:00|23.94|23.89|23.94|23.89|23.98|23.93|23.86|23.81|110
1732158300000|2024-11-21 03:05:00|23.93|23.88|24.12|24.07|24.12|24.07|23.93|23.88|88
1732158600000|2024-11-21 03:10:00|24.15|24.1|24.14|24.09|24.15|24.1|24|23.95|87
1732158900000|2024-11-21 03:15:00|24.15|24.1|23.96|23.91|24.15|24.1|23.85|23.8|128
1732159200000|2024-11-21 03:20:00|23.97|23.92|24.01|23.96|24.03|23.98|23.94|23.89|142
1732159500000|2024-11-21 03:25:00|24|23.95|24.16|24.11|24.2|24.15|23.99|23.94|194
1732159800000|2024-11-21 03:30:00|24.15|24.1|24.06|24.01|24.16|24.11|23.98|23.93|167
1732160100000|2024-11-21 03:35:00|24.05|24|24.08|24.03|24.2|24.15|24.04|23.99|106
1732160400000|2024-11-21 03:40:00|24.07|24.02|24.07|24.02|24.12|24.07|23.98|23.93|132
1732160700000|2024-11-21 03:45:00|24.06|24.01|24|23.95|24.06|24.01|23.98|23.93|132
1732161000000|2024-11-21 03:50:00|24.01|23.96|23.84|23.79|24.02|23.97|23.81|23.76|99
1732161300000|2024-11-21 03:55:00|23.83|23.78|23.77|23.72|23.87|23.82|23.75|23.7|100
1732161600000|2024-11-21 04:00:00|23.78|23.73|23.93|23.88|24.01|23.96|23.77|23.72|168
1732161900000|2024-11-21 04:05:00|23.91|23.86|23.79|23.74|23.98|23.93|23.76|23.71|153
1732162200000|2024-11-21 04:10:00|23.8|23.75|23.67|23.62|23.81|23.76|23.67|23.62|67
1732162500000|2024-11-21 04:15:00|23.65|23.6|23.53|23.48|23.68|23.63|23.49|23.44|41
1732162800000|2024-11-21 04:20:00|23.54|23.49|23.09|23.04|23.54|23.49|23.05|23|129
1732163100000|2024-11-21 04:25:00|23.1|23.05|23.21|23.16|23.21|23.16|23.01|22.96|143
1732163400000|2024-11-21 04:30:00|23.22|23.17|23.57|23.52|23.67|23.62|23.18|23.13|227
1732163700000|2024-11-21 04:35:00|23.56|23.51|23.96|23.91|24.2|24.15|23.55|23.5|331
1732164000000|2024-11-21 04:40:00|23.97|23.92|23.9|23.85|24.02|23.97|23.78|23.73|268
1732164300000|2024-11-21 04:45:00|23.89|23.84|23.93|23.88|23.98|23.93|23.84|23.79|226
1732164600000|2024-11-21 04:50:00|23.94|23.89|23.83|23.78|24.04|23.99|23.78|23.73|141
1732164900000|2024-11-21 04:55:00|23.82|23.77|23.8|23.75|23.87|23.82|23.79|23.74|110
1732165200000|2024-11-21 05:00:00|23.79|23.74|24.08|24.03|24.09|24.04|23.76|23.71|172
1732165500000|2024-11-21 05:05:00|24.1|24.05|24.3|24.25|24.31|24.26|24.05|24|135
1732165800000|2024-11-21 05:10:00|24.32|24.27|24.17|24.12|24.42|24.37|24.17|24.12|86
1732166100000|2024-11-21 05:15:00|24.18|24.13|24.15|24.1|24.22|24.17|24.15|24.1|48
1732166400000|2024-11-21 05:20:00|24.02|23.97|23.88|23.83|24.02|23.97|23.85|23.8|128
1732166700000|2024-11-21 05:25:00|23.89|23.84|23.9|23.85|23.98|23.93|23.88|23.83|120
1732167000000|2024-11-21 05:30:00|23.89|23.84|23.82|23.77|23.95|23.9|23.81|23.76|108
1732167300000|2024-11-21 05:35:00|23.81|23.76|23.7|23.65|23.82|23.77|23.7|23.65|86
1732167600000|2024-11-21 05:40:00|23.69|23.64|23.75|23.7|23.76|23.71|23.57|23.52|116
1732167900000|2024-11-21 05:45:00|23.76|23.71|23.65|23.6|23.77|23.72|23.64|23.59|111
1732168200000|2024-11-21 05:50:00|23.64|23.59|23.54|23.49|23.66|23.61|23.46|23.41|127
1732168500000|2024-11-21 05:55:00|23.55|23.5|23.72|23.67|23.75|23.7|23.52|23.47|107
1732168800000|2024-11-21 06:00:00|23.73|23.68|23.59|23.54|23.77|23.72|23.58|23.53|125
1732169100000|2024-11-21 06:05:00|23.6|23.55|23.7|23.65|23.77|23.72|23.56|23.51|154
1732169400000|2024-11-21 06:10:00|23.69|23.64|24.04|23.99|24.05|24|23.69|23.64|120
1732169700000|2024-11-21 06:15:00|24.03|23.98|23.91|23.86|24.07|24.02|23.88|23.83|185
1732170000000|2024-11-21 06:20:00|23.89|23.84|23.82|23.77|23.95|23.9|23.77|23.72|141
1732170300000|2024-11-21 06:25:00|23.81|23.76|23.69|23.64|23.82|23.77|23.65|23.6|136
1732170600000|2024-11-21 06:30:00|23.7|23.65|23.74|23.69|23.75|23.7|23.65|23.6|141
1732170900000|2024-11-21 06:35:00|23.73|23.68|23.74|23.69|23.76|23.71|23.55|23.5|167
1732171200000|2024-11-21 06:40:00|23.73|23.68|23.63|23.58|23.74|23.69|23.63|23.58|58
1732171500000|2024-11-21 06:45:00|23.62|23.57|23.52|23.47|23.64|23.59|23.48|23.43|72
1732171800000|2024-11-21 06:50:00|23.53|23.48|23.58|23.53|23.61|23.56|23.51|23.46|67
1732172100000|2024-11-21 06:55:00|23.57|23.52|23.6|23.55|23.6|23.55|23.55|23.5|25
1732172400000|2024-11-21 07:00:00|23.61|23.56|23.62|23.57|23.67|23.62|23.52|23.47|121
1732172700000|2024-11-21 07:05:00|23.61|23.56|23.72|23.67|23.77|23.72|23.59|23.54|120
1732173000000|2024-11-21 07:10:00|23.71|23.66|23.65|23.6|23.74|23.69|23.58|23.53|148
1732173300000|2024-11-21 07:15:00|23.64|23.59|23.67|23.62|23.67|23.62|23.55|23.5|142
1732173600000|2024-11-21 07:20:00|23.68|23.63|23.76|23.71|23.76|23.71|23.65|23.6|30
1732173900000|2024-11-21 07:25:00|23.75|23.7|23.66|23.61|23.75|23.7|23.59|23.54|113
1732174200000|2024-11-21 07:30:00|23.67|23.62|23.75|23.7|23.83|23.78|23.63|23.58|99
1732174500000|2024-11-21 07:35:00|23.73|23.68|23.75|23.7|23.82|23.77|23.72|23.67|106
1732174800000|2024-11-21 07:40:00|23.73|23.68|23.77|23.72|23.77|23.72|23.6|23.55|105
1732175100000|2024-11-21 07:45:00|23.76|23.71|23.9|23.85|23.9|23.85|23.75|23.7|89
1732175400000|2024-11-21 07:50:00|23.91|23.86|24.02|23.97|24.02|23.97|23.89|23.84|95
1732175700000|2024-11-21 07:55:00|24.01|23.96|23.92|23.87|24.02|23.97|23.91|23.86|91
1732176000000|2024-11-21 08:00:00|23.93|23.88|23.95|23.9|23.99|23.94|23.88|23.83|147
1732176300000|2024-11-21 08:05:00|23.94|23.89|23.97|23.92|23.98|23.93|23.88|23.83|115
1732176600000|2024-11-21 08:10:00|23.98|23.93|23.91|23.86|23.98|23.93|23.88|23.83|112
1732176900000|2024-11-21 08:15:00|23.9|23.85|24.17|24.12|24.24|24.19|23.85|23.8|174
1732177200000|2024-11-21 08:20:00|24.18|24.13|24.16|24.11|24.23|24.18|24.16|24.11|77
1732177500000|2024-11-21 08:25:00|24.18|24.13|24.21|24.16|24.31|24.26|24.16|24.11|142
1732177800000|2024-11-21 08:30:00|24.2|24.15|24.13|24.08|24.23|24.18|24.06|24.01|178
1732178100000|2024-11-21 08:35:00|24.12|24.07|23.91|23.86|24.12|24.07|23.88|23.83|111
1732178400000|2024-11-21 08:40:00|23.9|23.85|23.91|23.86|23.96|23.91|23.86|23.81|104
1732178700000|2024-11-21 08:45:00|23.9|23.85|23.96|23.91|23.97|23.92|23.88|23.83|96
1732179000000|2024-11-21 08:50:00|23.97|23.92|23.91|23.86|23.99|23.94|23.84|23.79|104
1732179300000|2024-11-21 08:55:00|23.92|23.87|24.01|23.96|24.09|24.04|23.88|23.83|95
1732179600000|2024-11-21 09:00:00|24|23.95|24.04|23.99|24.1|24.05|23.98|23.93|124
1732179900000|2024-11-21 09:05:00|24.03|23.98|24.13|24.08|24.2|24.15|24.02|23.97|159
1732180200000|2024-11-21 09:10:00|24.12|24.07|24.06|24.01|24.15|24.1|24.03|23.98|113
1732180500000|2024-11-21 09:15:00|24.05|24|24.57|24.52|24.58|24.53|24.04|23.99|159
1732180800000|2024-11-21 09:20:00|24.56|24.51|24.59|24.54|24.69|24.64|24.44|24.39|245
1732181100000|2024-11-21 09:25:00|24.6|24.55|24.62|24.57|24.73|24.68|24.55|24.5|231
1732181400000|2024-11-21 09:30:00|24.61|24.56|24.59|24.54|24.72|24.67|24.53|24.48|264
1732181700000|2024-11-21 09:35:00|24.6|24.55|24.46|24.41|24.83|24.78|24.46|24.41|256
1732182000000|2024-11-21 09:40:00|24.44|24.39|24.45|24.4|24.59|24.54|24.43|24.38|109
1732182300000|2024-11-21 09:45:00|24.47|24.42|24.42|24.37|24.47|24.42|24.38|24.33|85
1732182600000|2024-11-21 09:50:00|24.4|24.35|24.34|24.29|24.5|24.45|24.33|24.28|165
1732182900000|2024-11-21 09:55:00|24.35|24.3|24.2|24.15|24.35|24.3|24.18|24.13|112
1732183200000|2024-11-21 10:00:00|24.21|24.16|24.35|24.3|24.37|24.32|24.15|24.1|135
1732183500000|2024-11-21 10:05:00|24.37|24.32|24.3|24.25|24.47|24.42|24.27|24.22|189
1732183800000|2024-11-21 10:10:00|24.29|24.24|24.49|24.44|24.53|24.48|24.26|24.21|192
1732184100000|2024-11-21 10:15:00|24.5|24.45|24.28|24.23|24.51|24.46|24.24|24.19|161
1732184400000|2024-11-21 10:20:00|24.29|24.24|24.1|24.05|24.33|24.28|24.08|24.03|186
1732184700000|2024-11-21 10:25:00|24.09|24.04|23.96|23.91|24.1|24.05|23.95|23.9|130
1732185000000|2024-11-21 10:30:00|23.97|23.92|23.97|23.92|24.03|23.98|23.96|23.91|162
1732185300000|2024-11-21 10:35:00|23.98|23.93|24.01|23.96|24.02|23.97|23.95|23.9|37
1732185600000|2024-11-21 10:40:00|24.02|23.97|24.11|24.06|24.17|24.12|24.02|23.97|123
1732185900000|2024-11-21 10:45:00|24.13|24.08|24.15|24.1|24.18|24.13|24.03|23.98|181
1732186200000|2024-11-21 10:50:00|24.16|24.11|24.02|23.97|24.16|24.11|24|23.95|129
1732186500000|2024-11-21 10:55:00|24.01|23.96|24|23.95|24.09|24.04|23.99|23.94|119
1732186800000|2024-11-21 11:00:00|24.01|23.96|24.06|24.01|24.12|24.07|23.99|23.94|205
1732187100000|2024-11-21 11:05:00|24.07|24.02|23.92|23.87|24.1|24.05|23.9|23.85|235
1732187400000|2024-11-21 11:10:00|23.91|23.86|23.8|23.75|23.91|23.86|23.69|23.64|204
1732187700000|2024-11-21 11:15:00|23.79|23.74|23.82|23.77|23.82|23.77|23.69|23.64|114
1732188000000|2024-11-21 11:20:00|23.81|23.76|23.79|23.74|23.84|23.79|23.77|23.72|119
1732188300000|2024-11-21 11:25:00|23.78|23.73|23.78|23.73|23.79|23.74|23.72|23.67|143
1732188600000|2024-11-21 11:30:00|23.77|23.72|23.68|23.63|23.84|23.79|23.67|23.62|172
1732188900000|2024-11-21 11:35:00|23.67|23.62|23.7|23.65|23.71|23.66|23.65|23.6|60
1732189200000|2024-11-21 11:40:00|23.71|23.66|23.71|23.66|23.72|23.67|23.68|23.63|34
1732189500000|2024-11-21 11:45:00|23.7|23.65|23.72|23.67|23.77|23.72|23.69|23.64|58
1732189800000|2024-11-21 11:50:00|23.71|23.66|23.76|23.71|23.78|23.73|23.71|23.66|48
1732190100000|2024-11-21 11:55:00|23.75|23.7|23.72|23.67|23.75|23.7|23.71|23.66|32
1732190400000|2024-11-21 12:00:00|23.73|23.68|23.95|23.9|23.95|23.9|23.7|23.65|121
1732190700000|2024-11-21 12:05:00|23.92|23.87|23.89|23.84|24.02|23.97|23.86|23.81|101
1732191000000|2024-11-21 12:10:00|23.88|23.83|23.91|23.86|23.93|23.88|23.83|23.78|152
1732191900000|2024-11-21 12:25:00|24.01|23.96|23.88|23.83|24.01|23.96|23.88|23.83|47
1732192200000|2024-11-21 12:30:00|23.87|23.82|23.78|23.73|24.09|24.04|23.75|23.7|303
1732192500000|2024-11-21 12:35:00|23.77|23.72|24.08|24.03|24.1|24.05|23.74|23.69|329
1732192800000|2024-11-21 12:40:00|24.11|24.06|24.09|24.04|24.13|24.08|23.93|23.88|287
1732193100000|2024-11-21 12:45:00|24.08|24.03|24.27|24.22|24.28|24.23|24.02|23.97|295
1732193400000|2024-11-21 12:50:00|24.26|24.21|24.75|24.7|24.78|24.73|24.21|24.16|278
1732193700000|2024-11-21 12:55:00|24.74|24.69|24.19|24.14|24.92|24.87|24.19|24.14|420
1732194000000|2024-11-21 13:00:00|24.18|24.13|24.24|24.19|24.41|24.36|24.15|24.1|293
1732194300000|2024-11-21 13:05:00|24.23|24.18|24.52|24.47|24.58|24.53|24.22|24.17|265
1732194600000|2024-11-21 13:10:00|24.54|24.49|24.43|24.38|24.67|24.62|24.38|24.33|214
1732194900000|2024-11-21 13:15:00|24.44|24.39|24.32|24.27|24.44|24.39|24.21|24.16|221
1732195200000|2024-11-21 13:20:00|24.31|24.26|24.32|24.27|24.43|24.38|24.26|24.21|246
1732195500000|2024-11-21 13:25:00|24.31|24.26|24.1|24.05|24.31|24.26|24.05|24|210
1732195800000|2024-11-21 13:30:00|24.11|24.06|24.19|24.14|24.28|24.23|24.11|24.06|211
1732196100000|2024-11-21 13:35:00|24.18|24.13|24.2|24.15|24.24|24.19|24.09|24.04|233
1732196400000|2024-11-21 13:40:00|24.21|24.16|24.2|24.15|24.28|24.23|24.14|24.09|149
1732197000000|2024-11-21 13:50:00|24.19|24.14|24.2|24.15|24.2|24.15|24.12|24.07|72
1732197300000|2024-11-21 13:55:00|24.19|24.14|24.19|24.14|24.21|24.16|24.04|23.99|195
1732197600000|2024-11-21 14:00:00|24.2|24.15|24.32|24.27|24.32|24.27|24.15|24.1|183
1732197900000|2024-11-21 14:05:00|24.31|24.26|24.27|24.22|24.4|24.35|24.25|24.2|156
1732198200000|2024-11-21 14:10:00|24.26|24.21|24.3|24.25|24.3|24.25|24.14|24.09|154
1732198500000|2024-11-21 14:15:00|24.31|24.26|24.14|24.09|24.32|24.27|24.11|24.06|269
1732198800000|2024-11-21 14:20:00|24.15|24.1|24.12|24.07|24.19|24.14|24.05|24|172
1732199100000|2024-11-21 14:25:00|24.13|24.08|24.2|24.15|24.21|24.16|24.11|24.06|199
1732199400000|2024-11-21 14:30:00|24.19|24.14|24.28|24.23|24.37|24.32|24.09|24.04|217
1732199700000|2024-11-21 14:35:00|24.29|24.24|23.98|23.93|24.29|24.24|23.97|23.92|283
1732200000000|2024-11-21 14:40:00|23.97|23.92|24.23|24.18|24.35|24.3|23.94|23.89|293
1732200300000|2024-11-21 14:45:00|24.22|24.17|24.29|24.24|24.37|24.32|24.17|24.12|223
1732200600000|2024-11-21 14:50:00|24.28|24.23|24.26|24.21|24.34|24.29|24.22|24.17|252
1732200900000|2024-11-21 14:55:00|24.25|24.2|24.21|24.16|24.35|24.3|24.19|24.14|284
1732201200000|2024-11-21 15:00:00|24.22|24.17|24.06|24.01|24.23|24.18|23.99|23.94|235
1732201500000|2024-11-21 15:05:00|24.05|24|23.97|23.92|24.08|24.03|23.93|23.88|195
1732201800000|2024-11-21 15:10:00|23.96|23.91|23.97|23.92|24.04|23.99|23.77|23.72|209
1732202100000|2024-11-21 15:15:00|23.96|23.91|24.04|23.99|24.12|24.07|23.96|23.91|195
1732202400000|2024-11-21 15:20:00|24.03|23.98|23.91|23.86|24.15|24.1|23.9|23.85|215
1732202700000|2024-11-21 15:25:00|23.92|23.87|23.65|23.6|23.97|23.92|23.64|23.59|223
1732203000000|2024-11-21 15:30:00|23.66|23.61|23.58|23.53|23.7|23.65|23.57|23.52|309
1732203300000|2024-11-21 15:35:00|23.6|23.55|23.6|23.55|23.8|23.75|23.59|23.54|201
1732203600000|2024-11-21 15:40:00|23.61|23.56|23.65|23.6|23.76|23.71|23.55|23.5|206
1732203900000|2024-11-21 15:45:00|23.64|23.59|23.84|23.79|23.9|23.85|23.54|23.49|181
1732204200000|2024-11-21 15:50:00|23.83|23.78|23.76|23.71|23.87|23.82|23.59|23.54|224
1732204500000|2024-11-21 15:55:00|23.75|23.7|23.87|23.82|23.89|23.84|23.69|23.64|203
1732204800000|2024-11-21 16:00:00|23.88|23.83|24.05|24|24.06|24.01|23.86|23.81|172
1732205100000|2024-11-21 16:05:00|24.06|24.01|24.18|24.13|24.2|24.15|24.01|23.96|56
1732205400000|2024-11-21 16:10:00|24.07|24.02|24.03|23.98|24.08|24.03|24.01|23.96|13
1732205700000|2024-11-21 16:15:00|24.02|23.97|24.01|23.96|24.04|23.99|23.93|23.88|198
1732206000000|2024-11-21 16:20:00|24.02|23.97|24.05|24|24.09|24.04|23.99|23.94|110
1732206300000|2024-11-21 16:25:00|24.06|24.01|24.05|24|24.14|24.09|24.02|23.97|137
1732206600000|2024-11-21 16:30:00|24.06|24.01|24.17|24.12|24.21|24.16|24.06|24.01|197
1732206900000|2024-11-21 16:35:00|24.18|24.13|24.07|24.02|24.19|24.14|24.06|24.01|229
1732207200000|2024-11-21 16:40:00|24.08|24.03|24.11|24.06|24.15|24.1|24.05|24|201
1732207500000|2024-11-21 16:45:00|24.12|24.07|23.9|23.85|24.12|24.07|23.86|23.81|228
1732207800000|2024-11-21 16:50:00|23.91|23.86|23.9|23.85|23.97|23.92|23.87|23.82|164
1732208100000|2024-11-21 16:55:00|23.91|23.86|23.78|23.73|23.91|23.86|23.77|23.72|121
1732208400000|2024-11-21 17:00:00|23.77|23.72|23.73|23.68|23.77|23.72|23.68|23.63|93
1732209000000|2024-11-21 17:10:00|23.74|23.69|23.68|23.63|23.76|23.71|23.65|23.6|183
1732209300000|2024-11-21 17:15:00|23.69|23.64|23.78|23.73|23.79|23.74|23.66|23.61|191
1732209600000|2024-11-21 17:20:00|23.77|23.72|23.78|23.73|23.81|23.76|23.68|23.63|86
1732210200000|2024-11-21 17:30:00|23.86|23.81|23.9|23.85|23.95|23.9|23.86|23.81|69
1732210500000|2024-11-21 17:35:00|23.91|23.86|23.83|23.78|23.93|23.88|23.79|23.74|117
1732210800000|2024-11-21 17:40:00|23.82|23.77|23.85|23.8|23.88|23.83|23.79|23.74|101
1732211100000|2024-11-21 17:45:00|23.86|23.81|23.82|23.77|23.88|23.83|23.81|23.76|99
1732211400000|2024-11-21 17:50:00|23.83|23.78|23.8|23.75|23.85|23.8|23.78|23.73|62
1732212000000|2024-11-21 18:00:00|23.89|23.84|24.21|24.16|24.21|24.16|23.89|23.84|134
1732212300000|2024-11-21 18:05:00|24.2|24.15|24.46|24.41|24.52|24.47|24.17|24.12|320
1732212600000|2024-11-21 18:10:00|24.47|24.42|24.3|24.25|24.49|24.44|24.08|24.03|179
1732212900000|2024-11-21 18:15:00|24.31|24.26|24.39|24.34|24.54|24.49|24.22|24.17|242
1732213200000|2024-11-21 18:20:00|24.4|24.35|24.56|24.51|24.57|24.52|24.32|24.27|232
1732213500000|2024-11-21 18:25:00|24.57|24.52|24.73|24.68|24.77|24.72|24.56|24.51|165
1732214100000|2024-11-21 18:35:00|25.11|25.06|25.45|25.4|25.45|25.4|25.11|25.06|143
1732214400000|2024-11-21 18:40:00|25.44|25.39|24.9|24.85|25.47|25.42|24.83|24.78|399
1732214700000|2024-11-21 18:45:00|24.91|24.86|25.21|25.16|25.4|25.35|24.9|24.85|379
1732215000000|2024-11-21 18:50:00|25.22|25.17|25.57|25.52|25.61|25.56|25.17|25.12|356
1732215300000|2024-11-21 18:55:00|25.56|25.51|25.41|25.36|25.58|25.53|25.25|25.2|293
1732215600000|2024-11-21 19:00:00|25.4|25.35|25.93|25.88|25.99|25.94|25.4|25.35|395
1732215900000|2024-11-21 19:05:00|25.92|25.87|25.76|25.71|26.07|26.02|25.7|25.65|347
1732216200000|2024-11-21 19:10:00|25.75|25.7|25.23|25.18|25.86|25.81|25.13|25.08|259
1732216500000|2024-11-21 19:15:00|25.25|25.2|24.88|24.83|25.31|25.26|24.84|24.79|268
1732216800000|2024-11-21 19:20:00|24.9|24.85|25.08|25.03|25.15|25.1|24.85|24.8|258
1732217100000|2024-11-21 19:25:00|25.1|25.05|25.11|25.06|25.11|25.06|25.1|25.05|2
1732217400000|2024-11-21 19:30:00|25.21|25.16|25.29|25.24|25.31|25.26|25.2|25.15|51
1732217700000|2024-11-21 19:35:00|25.3|25.25|24.79|24.74|25.36|25.31|24.79|24.74|252
1732218000000|2024-11-21 19:40:00|24.8|24.75|24.83|24.78|24.89|24.84|24.76|24.71|215
1732218300000|2024-11-21 19:45:00|24.82|24.77|24.6|24.55|24.83|24.78|24.55|24.5|214
1732218600000|2024-11-21 19:50:00|24.59|24.54|24.5|24.45|24.59|24.54|24.39|24.34|201
1732218900000|2024-11-21 19:55:00|24.51|24.46|24.46|24.41|24.57|24.52|24.37|24.32|200
1732219200000|2024-11-21 20:00:00|24.47|24.42|24.63|24.58|24.68|24.63|24.4|24.35|197
1732219500000|2024-11-21 20:05:00|24.64|24.59|24.43|24.38|24.67|24.62|24.43|24.38|169
1732219800000|2024-11-21 20:10:00|24.42|24.37|24.56|24.51|24.56|24.51|24.31|24.26|85
1732220100000|2024-11-21 20:15:00|24.55|24.5|24.62|24.57|24.81|24.76|24.52|24.47|142
1732220400000|2024-11-21 20:20:00|24.61|24.56|24.32|24.27|24.62|24.57|24.26|24.21|97
1732220700000|2024-11-21 20:25:00|24.33|24.28|24.37|24.32|24.41|24.36|24.31|24.26|98
1732221300000|2024-11-21 20:35:00|24.33|24.28|24.32|24.27|24.37|24.32|24.31|24.26|44
1732221600000|2024-11-21 20:40:00|24.31|24.26|24.24|24.19|24.33|24.28|24.21|24.16|78
1732221900000|2024-11-21 20:45:00|24.23|24.18|24.34|24.29|24.35|24.3|24.2|24.15|102
1732222200000|2024-11-21 20:50:00|24.33|24.28|24.38|24.33|24.42|24.37|24.32|24.27|123
1732222500000|2024-11-21 20:55:00|24.37|24.32|24.44|24.39|24.44|24.39|24.35|24.3|78
1732222800000|2024-11-21 21:00:00|24.45|24.4|24.42|24.37|24.47|24.42|24.33|24.28|127
1732223100000|2024-11-21 21:05:00|24.43|24.38|24.38|24.33|24.43|24.38|24.29|24.24|119
1732223400000|2024-11-21 21:10:00|24.39|24.34|24.42|24.37|24.48|24.43|24.39|24.34|91
1732223700000|2024-11-21 21:15:00|24.41|24.36|24.4|24.35|24.46|24.41|24.31|24.26|119
1732224000000|2024-11-21 21:20:00|24.39|24.34|24.67|24.62|24.72|24.67|24.38|24.33|116
1732224300000|2024-11-21 21:25:00|24.68|24.63|24.84|24.79|24.87|24.82|24.67|24.62|148
1732224600000|2024-11-21 21:30:00|24.85|24.8|24.83|24.78|24.88|24.83|24.71|24.66|146
1732224900000|2024-11-21 21:35:00|24.82|24.77|24.7|24.65|24.91|24.86|24.7|24.65|135
1732225200000|2024-11-21 21:40:00|24.69|24.64|24.62|24.57|24.71|24.66|24.58|24.53|118
1732225500000|2024-11-21 21:45:00|24.61|24.56|24.7|24.65|24.71|24.66|24.6|24.55|126
1732225800000|2024-11-21 21:50:00|24.72|24.67|24.88|24.83|25.03|24.98|24.69|24.64|146
1732226100000|2024-11-21 21:55:00|24.89|24.84|24.96|24.91|25.05|25|24.89|24.84|95
1732226400000|2024-11-21 22:00:00|24.97|24.92|25.28|25.23|25.32|25.27|24.96|24.91|200
1732226700000|2024-11-21 22:05:00|25.27|25.22|25.14|25.09|25.38|25.33|25.08|25.03|186
1732227000000|2024-11-21 22:10:00|25.13|25.08|25.38|25.33|25.42|25.37|25.1|25.05|202
1732227300000|2024-11-21 22:15:00|25.36|25.31|25.36|25.31|25.72|25.67|25.24|25.19|225
1732227600000|2024-11-21 22:20:00|25.35|25.3|25.15|25.1|25.43|25.38|25.14|25.09|151
1732227900000|2024-11-21 22:25:00|25.16|25.11|25.28|25.23|25.28|25.23|25.14|25.09|148
1732228200000|2024-11-21 22:30:00|25.27|25.22|25.13|25.08|25.28|25.23|25.1|25.05|113
1732228500000|2024-11-21 22:35:00|25.14|25.09|25.24|25.19|25.31|25.26|25.13|25.08|193
1732228800000|2024-11-21 22:40:00|25.23|25.18|25.22|25.17|25.27|25.22|25.2|25.15|70
1732229100000|2024-11-21 22:45:00|25.21|25.16|25.48|25.43|25.49|25.44|25.19|25.14|74
1732229400000|2024-11-21 22:50:00|25.5|25.45|25.37|25.32|25.59|25.54|25.36|25.31|182
1732229700000|2024-11-21 22:55:00|25.38|25.33|25.49|25.44|25.59|25.54|25.37|25.32|218
1732230000000|2024-11-21 23:00:00|25.43|25.38|25.54|25.49|25.56|25.51|25.37|25.32|90
1732230300000|2024-11-21 23:05:00|25.53|25.48|25.5|25.45|25.54|25.49|25.49|25.44|22
1732230600000|2024-11-21 23:10:00|25.48|25.43|25.36|25.31|25.51|25.46|25.29|25.24|246
1732230900000|2024-11-21 23:15:00|25.35|25.3|25.32|25.27|25.46|25.41|25.29|25.24|228
1732231200000|2024-11-21 23:20:00|25.31|25.26|25.23|25.18|25.37|25.32|25.16|25.11|164
1732231500000|2024-11-21 23:25:00|25.24|25.19|25.6|25.55|25.6|25.55|25.23|25.18|159
1732231800000|2024-11-21 23:30:00|25.61|25.56|25.83|25.78|25.93|25.88|25.59|25.54|280
1732232100000|2024-11-21 23:35:00|25.82|25.77|25.82|25.77|25.92|25.87|25.72|25.67|180
1732232400000|2024-11-21 23:40:00|25.81|25.76|25.78|25.73|25.84|25.79|25.72|25.67|223
1732232700000|2024-11-21 23:45:00|25.79|25.74|25.89|25.84|26.1|26.05|25.67|25.62|266
1732233000000|2024-11-21 23:50:00|25.9|25.85|26.21|26.16|26.23|26.18|25.9|25.85|281
1732233300000|2024-11-21 23:55:00|26.24|26.19|26.26|26.21|26.51|26.46|26.2|26.15|378
1732233600000|2024-11-22 00:00:00|26.27|26.22|27.08|27.03|27.35|27.3|26.27|26.22|387
1732234200000|2024-11-22 00:10:00|27.54|27.49|27.82|27.77|28.26|28.21|27.53|27.48|408
1732234500000|2024-11-22 00:15:00|27.81|27.76|28.44|28.39|28.51|28.46|27.77|27.72|473
1732234800000|2024-11-22 00:20:00|28.43|28.38|27.51|27.46|28.63|28.58|27.51|27.46|478
1732235100000|2024-11-22 00:25:00|27.49|27.44|27.93|27.88|28|27.95|27.48|27.43|383
1732235400000|2024-11-22 00:30:00|27.91|27.86|27.31|27.26|27.91|27.86|27.16|27.11|405
1732235700000|2024-11-22 00:35:00|27.3|27.25|27.32|27.27|27.63|27.58|27.25|27.2|367
1732236000000|2024-11-22 00:40:00|27.31|27.26|27.14|27.09|27.35|27.3|27.05|27|302
1732236300000|2024-11-22 00:45:00|27.13|27.08|27.16|27.11|27.17|27.12|26.91|26.86|303
1732236600000|2024-11-22 00:50:00|27.17|27.12|27.1|27.05|27.3|27.25|27|26.95|239
1732236900000|2024-11-22 00:55:00|27.27|27.22|27.46|27.41|27.47|27.42|27.27|27.22|73
1732237200000|2024-11-22 01:00:00|27.45|27.4|27.82|27.77|27.89|27.84|27.3|27.25|338
1732237500000|2024-11-22 01:05:00|27.83|27.78|27.81|27.76|28.01|27.96|27.72|27.67|368
1732237800000|2024-11-22 01:10:00|27.82|27.77|28.19|28.14|28.31|28.26|27.79|27.74|401
1732238100000|2024-11-22 01:15:00|28.21|28.16|27.93|27.88|28.42|28.37|27.83|27.78|353
1732238400000|2024-11-22 01:20:00|27.95|27.9|27.95|27.9|28.15|28.1|27.87|27.82|268
1732238700000|2024-11-22 01:25:00|27.94|27.89|27.98|27.93|28.1|28.05|27.82|27.77|277
1732239000000|2024-11-22 01:30:00|27.99|27.94|28.05|28|28.05|28|27.75|27.7|290
1732239300000|2024-11-22 01:35:00|28.06|28.01|28.57|28.52|28.63|28.58|27.98|27.93|410
1732239600000|2024-11-22 01:40:00|28.59|28.54|28.79|28.74|28.86|28.81|28.43|28.38|301
1732239900000|2024-11-22 01:45:00|28.78|28.73|28.4|28.35|28.8|28.75|28.23|28.18|281
1732240200000|2024-11-22 01:50:00|28.41|28.36|28.22|28.17|28.44|28.39|28.19|28.14|219
1732240500000|2024-11-22 01:55:00|28.24|28.19|28.12|28.07|28.29|28.24|28.01|27.96|209
1732240800000|2024-11-22 02:00:00|28.11|28.06|28.1|28.05|28.25|28.2|27.96|27.91|218
1732241100000|2024-11-22 02:05:00|28.09|28.04|28.43|28.38|28.56|28.51|28.07|28.02|305
1732241400000|2024-11-22 02:10:00|28.45|28.4|29.01|28.96|29.01|28.96|28.41|28.36|305
1732241700000|2024-11-22 02:15:00|29.03|28.98|29.09|29.04|29.31|29.26|28.77|28.72|385
1732242000000|2024-11-22 02:20:00|29.08|29.03|28.91|28.86|29.35|29.3|28.71|28.66|368
1732242300000|2024-11-22 02:25:00|28.92|28.87|28.82|28.77|29.13|29.08|28.82|28.77|293
1732242600000|2024-11-22 02:30:00|28.83|28.78|28.31|28.26|28.96|28.91|28.22|28.17|318
1732242900000|2024-11-22 02:35:00|28.3|28.25|27.94|27.89|28.31|28.26|27.83|27.78|317
1732243200000|2024-11-22 02:40:00|27.93|27.88|27.74|27.69|27.96|27.91|27.66|27.61|300
1732243500000|2024-11-22 02:45:00|27.75|27.7|27.64|27.59|27.75|27.7|27.49|27.44|322
1732243800000|2024-11-22 02:50:00|27.63|27.58|27.64|27.59|27.81|27.76|27.56|27.51|261
1732244100000|2024-11-22 02:55:00|27.63|27.58|27.64|27.59|27.7|27.65|27.51|27.46|187
1732244400000|2024-11-22 03:00:00|27.63|27.58|27.96|27.91|27.97|27.92|27.59|27.54|239
1732244700000|2024-11-22 03:05:00|27.97|27.92|27.96|27.91|28.17|28.12|27.88|27.83|267
1732245000000|2024-11-22 03:10:00|27.98|27.93|28.03|27.98|28.21|28.16|27.96|27.91|261
1732245300000|2024-11-22 03:15:00|27.99|27.94|27.73|27.68|28.01|27.96|27.73|27.68|246
1732245600000|2024-11-22 03:20:00|27.71|27.66|27.93|27.88|27.95|27.9|27.7|27.65|237
1732245900000|2024-11-22 03:25:00|27.94|27.89|28.14|28.09|28.26|28.21|27.91|27.86|213
1732246200000|2024-11-22 03:30:00|28.15|28.1|28.24|28.19|28.36|28.31|28.15|28.1|229
1732246500000|2024-11-22 03:35:00|28.23|28.18|28.13|28.08|28.27|28.22|28.07|28.02|172
1732246800000|2024-11-22 03:40:00|28.14|28.09|28.45|28.4|28.46|28.41|28.14|28.09|192
1732247100000|2024-11-22 03:45:00|28.48|28.43|28.36|28.31|28.62|28.57|28.34|28.29|281
1732247400000|2024-11-22 03:50:00|28.35|28.3|28.33|28.28|28.43|28.38|28.27|28.22|210
1732247700000|2024-11-22 03:55:00|28.34|28.29|28.37|28.32|28.5|28.45|28.32|28.27|249
1732248000000|2024-11-22 04:00:00|28.36|28.31|28.48|28.43|28.54|28.49|28.2|28.15|305
1732248300000|2024-11-22 04:05:00|28.47|28.42|28.83|28.78|28.83|28.78|28.43|28.38|219
1732248600000|2024-11-22 04:10:00|28.87|28.82|29.03|28.98|29.15|29.1|28.8|28.75|352
1732248900000|2024-11-22 04:15:00|29.02|28.97|28.79|28.74|29.13|29.08|28.78|28.73|323
1732249200000|2024-11-22 04:20:00|28.8|28.75|28.8|28.75|28.89|28.84|28.73|28.68|223
1732249500000|2024-11-22 04:25:00|28.81|28.76|28.51|28.46|28.91|28.86|28.46|28.41|199
1732249800000|2024-11-22 04:30:00|28.53|28.48|28.5|28.45|28.57|28.52|28.48|28.43|144
1732250100000|2024-11-22 04:35:00|28.77|28.72|28.77|28.72|28.79|28.74|28.77|28.72|13
1732250400000|2024-11-22 04:40:00|28.76|28.71|28.96|28.91|29.07|29.02|28.74|28.69|242
1732251000000|2024-11-22 04:50:00|28.77|28.72|28.72|28.67|28.88|28.83|28.66|28.61|113
1732251300000|2024-11-22 04:55:00|28.71|28.66|28.65|28.6|28.79|28.74|28.56|28.51|220
1732251600000|2024-11-22 05:00:00|28.66|28.61|28.37|28.32|28.66|28.61|28.36|28.31|232
1732251900000|2024-11-22 05:05:00|28.36|28.31|28.37|28.32|28.43|28.38|28.29|28.24|198
1732252200000|2024-11-22 05:10:00|28.38|28.33|28.32|28.27|28.4|28.35|28.13|28.08|173
1732252500000|2024-11-22 05:15:00|28.31|28.26|28.35|28.3|28.44|28.39|28.28|28.23|165
1732252800000|2024-11-22 05:20:00|28.34|28.29|28.34|28.29|28.47|28.42|28.27|28.22|169
1732253100000|2024-11-22 05:25:00|28.35|28.3|28.23|28.18|28.43|28.38|28.13|28.08|172
1732253400000|2024-11-22 05:30:00|28.24|28.19|28.38|28.33|28.45|28.4|28.23|28.18|171
1732253700000|2024-11-22 05:35:00|28.39|28.34|28.34|28.29|28.42|28.37|28.26|28.21|165
1732254000000|2024-11-22 05:40:00|28.35|28.3|28.55|28.5|28.56|28.51|28.29|28.24|161
1732254300000|2024-11-22 05:45:00|28.54|28.49|28.58|28.53|28.58|28.53|28.36|28.31|184
1732254600000|2024-11-22 05:50:00|28.59|28.54|28.52|28.47|28.61|28.56|28.47|28.42|217
1732254900000|2024-11-22 05:55:00|28.51|28.46|28.43|28.38|28.52|28.47|28.23|28.18|190
1732255200000|2024-11-22 06:00:00|28.44|28.39|28.55|28.5|28.61|28.56|28.44|28.39|236
1732255500000|2024-11-22 06:05:00|28.54|28.49|28.74|28.69|28.74|28.69|28.46|28.41|230
1732255800000|2024-11-22 06:10:00|28.73|28.68|28.84|28.79|28.94|28.89|28.71|28.66|186
1732256100000|2024-11-22 06:15:00|28.83|28.78|28.82|28.77|28.93|28.88|28.81|28.76|246
1732256400000|2024-11-22 06:20:00|28.83|28.78|28.79|28.74|28.94|28.89|28.72|28.67|231
1732256700000|2024-11-22 06:25:00|28.8|28.75|28.86|28.81|28.96|28.91|28.74|28.69|145
1732257000000|2024-11-22 06:30:00|28.85|28.8|28.6|28.55|28.86|28.81|28.6|28.55|198
1732257300000|2024-11-22 06:35:00|28.59|28.54|28.57|28.52|28.68|28.63|28.54|28.49|112
1732257600000|2024-11-22 06:40:00|28.58|28.53|28.41|28.36|28.66|28.61|28.4|28.35|213
1732257900000|2024-11-22 06:45:00|28.39|28.34|28.26|28.21|28.42|28.37|28.21|28.16|259
1732258200000|2024-11-22 06:50:00|28.25|28.2|28.28|28.23|28.34|28.29|28.12|28.07|243
1732258500000|2024-11-22 06:55:00|28.27|28.22|28.31|28.26|28.36|28.31|28.21|28.16|183
1732258800000|2024-11-22 07:00:00|28.29|28.24|28.33|28.28|28.33|28.28|28.18|28.13|186
1732259100000|2024-11-22 07:05:00|28.32|28.27|28.14|28.09|28.43|28.38|28.13|28.08|162
1732259700000|2024-11-22 07:15:00|28.08|28.03|27.85|27.8|28.09|28.04|27.85|27.8|163
1732260000000|2024-11-22 07:20:00|27.79|27.74|27.67|27.62|27.82|27.77|27.65|27.6|117
1732260300000|2024-11-22 07:25:00|27.66|27.61|27.91|27.86|27.91|27.86|27.65|27.6|99
1732260600000|2024-11-22 07:30:00|27.92|27.87|28|27.95|28|27.95|27.83|27.78|186
1732260900000|2024-11-22 07:35:00|28.01|27.96|28.1|28.05|28.19|28.14|27.93|27.88|151
1732261200000|2024-11-22 07:40:00|28.09|28.04|28.11|28.06|28.19|28.14|28.07|28.02|201
1732261500000|2024-11-22 07:45:00|28.1|28.05|27.96|27.91|28.16|28.11|27.96|27.91|139
1732261800000|2024-11-22 07:50:00|27.95|27.9|27.81|27.76|28.01|27.96|27.81|27.76|98
1732262100000|2024-11-22 07:55:00|27.8|27.75|27.8|27.75|27.85|27.8|27.75|27.7|147
1732262400000|2024-11-22 08:00:00|27.81|27.76|27.92|27.87|28.07|28.02|27.81|27.76|182
1732262700000|2024-11-22 08:05:00|27.91|27.86|28.05|28|28.12|28.07|27.91|27.86|151
1732263000000|2024-11-22 08:10:00|28.06|28.01|27.99|27.94|28.06|28.01|27.91|27.86|180
1732263300000|2024-11-22 08:15:00|27.98|27.93|28.07|28.02|28.11|28.06|27.84|27.79|189
1732263600000|2024-11-22 08:20:00|28.06|28.01|28.12|28.07|28.12|28.07|27.93|27.88|212
1732263900000|2024-11-22 08:25:00|28.13|28.08|28.15|28.1|28.18|28.13|27.98|27.93|205
1732264800000|2024-11-22 08:40:00|28.17|28.12|28.11|28.06|28.19|28.14|28.08|28.03|109
1732265100000|2024-11-22 08:45:00|28.1|28.05|28.22|28.17|28.23|28.18|27.91|27.86|225
1732265400000|2024-11-22 08:50:00|28.23|28.18|28.48|28.43|28.51|28.46|28.21|28.16|245
1732265700000|2024-11-22 08:55:00|28.47|28.42|28.56|28.51|28.73|28.68|28.43|28.38|212
1732266000000|2024-11-22 09:00:00|28.58|28.53|28.63|28.58|28.74|28.69|28.53|28.48|227
1732266300000|2024-11-22 09:05:00|28.64|28.59|28.49|28.44|28.65|28.6|28.46|28.41|150
1732266600000|2024-11-22 09:10:00|28.51|28.46|28.4|28.35|28.51|28.46|28.3|28.25|142
1732266900000|2024-11-22 09:15:00|28.39|28.34|28.27|28.22|28.39|28.34|28.2|28.15|148
1732267200000|2024-11-22 09:20:00|28.28|28.23|28.37|28.32|28.44|28.39|28.24|28.19|145
1732267500000|2024-11-22 09:25:00|28.38|28.33|28.22|28.17|28.38|28.33|28.18|28.13|133
1732267800000|2024-11-22 09:30:00|28.27|28.22|28.39|28.34|28.39|28.34|28.27|28.22|25
1732268100000|2024-11-22 09:35:00|28.38|28.33|28.68|28.63|28.71|28.66|28.34|28.29|206
1732268400000|2024-11-22 09:40:00|28.67|28.62|28.24|28.19|28.67|28.62|28.19|28.14|160
1732268700000|2024-11-22 09:45:00|28.26|28.21|28.31|28.26|28.31|28.26|28.12|28.07|151
1732269000000|2024-11-22 09:50:00|28.3|28.25|28.19|28.14|28.36|28.31|28.19|28.14|139
1732269300000|2024-11-22 09:55:00|28.18|28.13|28.23|28.18|28.3|28.25|28.12|28.07|162
1732269600000|2024-11-22 10:00:00|28.22|28.17|28.23|28.18|28.3|28.25|28.19|28.14|97
1732269900000|2024-11-22 10:05:00|28.38|28.33|28.55|28.5|28.56|28.51|28.38|28.33|32
1732270200000|2024-11-22 10:10:00|28.54|28.49|28.48|28.43|28.55|28.5|28.33|28.28|165
1732270500000|2024-11-22 10:15:00|28.49|28.44|28.52|28.47|28.65|28.6|28.42|28.37|184
1732270800000|2024-11-22 10:20:00|28.51|28.46|28.35|28.3|28.53|28.48|28.22|28.17|243
1732271100000|2024-11-22 10:25:00|28.36|28.31|28.31|28.26|28.61|28.56|28.31|28.26|226
1732271400000|2024-11-22 10:30:00|28.34|28.29|28.51|28.46|28.59|28.54|28.19|28.14|220
1732271700000|2024-11-22 10:35:00|28.52|28.47|28.46|28.41|28.72|28.67|28.4|28.35|223
1732272000000|2024-11-22 10:40:00|28.45|28.4|28.49|28.44|28.49|28.44|28.45|28.4|20
1732272300000|2024-11-22 10:45:00|28.45|28.4|28.44|28.39|28.46|28.41|28.38|28.33|91
1732272600000|2024-11-22 10:50:00|28.45|28.4|28.65|28.6|28.65|28.6|28.38|28.33|210
1732272900000|2024-11-22 10:55:00|28.64|28.59|28.62|28.57|28.84|28.79|28.57|28.52|195
1732273200000|2024-11-22 11:00:00|28.61|28.56|28.39|28.34|28.61|28.56|28.18|28.13|249
1732273500000|2024-11-22 11:05:00|28.38|28.33|28.48|28.43|28.64|28.59|28.34|28.29|315
1732273800000|2024-11-22 11:10:00|28.47|28.42|28.74|28.69|28.77|28.72|28.46|28.41|233
1732274400000|2024-11-22 11:20:00|29.09|29.04|29.29|29.24|29.31|29.26|29.06|29.01|99
1732274700000|2024-11-22 11:25:00|29.28|29.23|29.16|29.11|29.38|29.33|29.14|29.09|290
1732275000000|2024-11-22 11:30:00|29.15|29.1|29.43|29.38|29.44|29.39|29.15|29.1|271
1732275300000|2024-11-22 11:35:00|29.42|29.37|29.24|29.19|29.43|29.38|29.07|29.02|274
1732275600000|2024-11-22 11:40:00|29.23|29.18|29.23|29.18|29.37|29.32|29.18|29.13|120
1732275900000|2024-11-22 11:45:00|29.85|29.8|30|29.95|30.01|29.96|29.85|29.8|86
1732276200000|2024-11-22 11:50:00|29.99|29.94|29.87|29.82|30.11|30.06|29.78|29.73|346
1732276500000|2024-11-22 11:55:00|29.88|29.83|29.82|29.77|30.21|30.16|29.8|29.75|378
1732276800000|2024-11-22 12:00:00|29.85|29.8|29.5|29.45|29.93|29.88|29.37|29.32|372
1732277100000|2024-11-22 12:05:00|29.51|29.46|29.85|29.8|29.87|29.82|29.42|29.37|171
1732277400000|2024-11-22 12:10:00|30.15|30.1|30.17|30.12|30.19|30.14|30.13|30.08|17
1732277700000|2024-11-22 12:15:00|30.16|30.11|30.4|30.35|30.45|30.4|30.15|30.1|331
1732278000000|2024-11-22 12:20:00|30.42|30.37|30.34|30.29|30.55|30.5|30.04|29.99|349
1732278300000|2024-11-22 12:25:00|30.35|30.3|30.03|29.98|30.37|30.32|30.03|29.98|206
1732279200000|2024-11-22 12:40:00|30.11|30.06|30.45|30.4|30.48|30.43|30.11|30.06|200
1732279500000|2024-11-22 12:45:00|30.44|30.39|30.23|30.18|30.52|30.47|30.21|30.16|271
1732279800000|2024-11-22 12:50:00|30.24|30.19|30.38|30.33|30.41|30.36|30.22|30.17|252
1732280100000|2024-11-22 12:55:00|30.37|30.32|30.04|29.99|30.41|30.36|30.03|29.98|237
1732280400000|2024-11-22 13:00:00|30.03|29.98|29.81|29.76|30.04|29.99|29.81|29.76|31
1732280700000|2024-11-22 13:05:00|29.22|29.17|29.31|29.26|29.4|29.35|29.18|29.13|161
1732281000000|2024-11-22 13:10:00|29.3|29.25|29.39|29.34|29.42|29.37|29.14|29.09|197
1732281300000|2024-11-22 13:15:00|29.41|29.36|29.25|29.2|29.47|29.42|29.16|29.11|290
1732281600000|2024-11-22 13:20:00|29.29|29.24|28.92|28.87|29.36|29.31|28.87|28.82|247
1732281900000|2024-11-22 13:25:00|28.94|28.89|28.57|28.52|28.98|28.93|28.46|28.41|326
1732282200000|2024-11-22 13:30:00|28.6|28.55|28.91|28.86|29.2|29.15|28.6|28.55|307
1732282500000|2024-11-22 13:35:00|28.9|28.85|28.88|28.83|29.27|29.22|28.74|28.69|267
1732282800000|2024-11-22 13:40:00|28.87|28.82|28.98|28.93|29.03|28.98|28.73|28.68|242
1732283100000|2024-11-22 13:45:00|28.99|28.94|29.04|28.99|29.12|29.07|28.79|28.74|272
1732283400000|2024-11-22 13:50:00|29.05|29|28.78|28.73|29.09|29.04|28.76|28.71|266
1732283700000|2024-11-22 13:55:00|28.79|28.74|28.92|28.87|28.99|28.94|28.77|28.72|223
1732284000000|2024-11-22 14:00:00|28.91|28.86|29.21|29.16|29.21|29.16|28.81|28.76|244
1732284300000|2024-11-22 14:05:00|29.22|29.17|29.19|29.14|29.35|29.3|29.18|29.13|221
1732284600000|2024-11-22 14:10:00|29.18|29.13|29.1|29.05|29.22|29.17|29.04|28.99|194
1732284900000|2024-11-22 14:15:00|29.09|29.04|28.83|28.78|29.2|29.15|28.83|28.78|202
1732285200000|2024-11-22 14:20:00|28.82|28.77|28.85|28.8|28.87|28.82|28.61|28.56|197
1732285500000|2024-11-22 14:25:00|28.86|28.81|28.94|28.89|28.98|28.93|28.83|28.78|132
1732285800000|2024-11-22 14:30:00|28.93|28.88|29.11|29.06|29.22|29.17|28.89|28.84|247
1732286100000|2024-11-22 14:35:00|29.1|29.05|29.18|29.13|29.18|29.13|28.88|28.83|207
1732286400000|2024-11-22 14:40:00|29.17|29.12|29.45|29.4|29.48|29.43|29.09|29.04|186
1732286700000|2024-11-22 14:45:00|29.44|29.39|29.75|29.7|29.91|29.86|29.42|29.37|244
1732287000000|2024-11-22 14:50:00|29.76|29.71|29.97|29.92|30.23|30.18|29.69|29.64|323
1732287300000|2024-11-22 14:55:00|29.96|29.91|29.86|29.81|29.98|29.93|29.75|29.7|281
1732287600000|2024-11-22 15:00:00|29.89|29.84|29.91|29.86|29.99|29.94|29.69|29.64|279
1732287900000|2024-11-22 15:05:00|29.9|29.85|29.74|29.69|29.93|29.88|29.69|29.64|258
1732288200000|2024-11-22 15:10:00|29.73|29.68|29.96|29.91|29.96|29.91|29.65|29.6|237
1732288500000|2024-11-22 15:15:00|29.97|29.92|29.79|29.74|30.18|30.13|29.7|29.65|296
1732288800000|2024-11-22 15:20:00|29.8|29.75|29.53|29.48|29.83|29.78|29.35|29.3|241
1732289100000|2024-11-22 15:25:00|29.52|29.47|29.32|29.27|29.55|29.5|29.21|29.16|195
1732289400000|2024-11-22 15:30:00|29.31|29.26|29.5|29.45|29.5|29.45|29.26|29.21|143
1732289700000|2024-11-22 15:35:00|29.49|29.44|29.4|29.35|29.49|29.44|29.34|29.29|117
1732290000000|2024-11-22 15:40:00|29.41|29.36|29.26|29.21|29.53|29.48|29.23|29.18|208
1732290300000|2024-11-22 15:45:00|29.25|29.2|29.27|29.22|29.32|29.27|29.07|29.02|190
1732290600000|2024-11-22 15:50:00|29.26|29.21|29.39|29.34|29.48|29.43|29.18|29.13|179
1732290900000|2024-11-22 15:55:00|29.38|29.33|29.44|29.39|29.46|29.41|29.35|29.3|81
1732291200000|2024-11-22 16:00:00|29.42|29.37|29.48|29.43|29.52|29.47|29.38|29.33|142
1732291500000|2024-11-22 16:05:00|29.47|29.42|29.84|29.79|30.01|29.96|29.34|29.29|279
1732291800000|2024-11-22 16:10:00|29.82|29.77|29.88|29.83|30.02|29.97|29.71|29.66|196
1732292100000|2024-11-22 16:15:00|29.89|29.84|30.07|30.02|30.13|30.08|29.89|29.84|232
1732292400000|2024-11-22 16:20:00|30.06|30.01|30.32|30.27|30.32|30.27|29.99|29.94|206
1732292700000|2024-11-22 16:25:00|30.33|30.28|30.25|30.2|30.36|30.31|30.24|30.19|75
1732293000000|2024-11-22 16:30:00|30.2|30.15|30.15|30.1|30.28|30.23|30.01|29.96|211
1732293300000|2024-11-22 16:35:00|30.14|30.09|30.28|30.23|30.56|30.51|30.07|30.02|230
1732293600000|2024-11-22 16:40:00|30.27|30.22|30.44|30.39|30.44|30.39|30.14|30.09|184
1732293900000|2024-11-22 16:45:00|30.34|30.29|30.36|30.31|30.39|30.34|30.23|30.18|171
1732294200000|2024-11-22 16:50:00|30.37|30.32|30.31|30.26|30.53|30.48|30.25|30.2|187
1732294500000|2024-11-22 16:55:00|30.3|30.25|30.16|30.11|30.3|30.25|30.06|30.01|214
1732294800000|2024-11-22 17:00:00|30.14|30.09|29.85|29.8|30.14|30.09|29.81|29.76|165
1732295100000|2024-11-22 17:05:00|29.86|29.81|30.09|30.04|30.19|30.14|29.84|29.79|222
1732295400000|2024-11-22 17:10:00|30.1|30.05|30.28|30.23|30.28|30.23|30.07|30.02|179
1732295700000|2024-11-22 17:15:00|30.27|30.22|30.43|30.38|30.61|30.56|30.27|30.22|223
1732296000000|2024-11-22 17:20:00|30.42|30.37|30.38|30.33|30.47|30.42|30.3|30.25|187
1732296300000|2024-11-22 17:25:00|30.39|30.34|30.75|30.7|30.76|30.71|30.35|30.3|215
1732296600000|2024-11-22 17:30:00|30.76|30.71|30.99|30.94|31|30.95|30.67|30.62|237
1732296900000|2024-11-22 17:35:00|31|30.95|30.67|30.62|31.14|31.09|30.64|30.59|244
1732297200000|2024-11-22 17:40:00|30.68|30.63|30.92|30.87|31.22|31.17|30.68|30.63|253
1732297500000|2024-11-22 17:45:00|30.91|30.86|31.21|31.16|31.26|31.21|30.89|30.84|190
1732297800000|2024-11-22 17:50:00|31.22|31.17|31.42|31.37|31.45|31.4|31.21|31.16|219
1732298100000|2024-11-22 17:55:00|31.41|31.36|31.38|31.33|31.47|31.42|31.16|31.11|217
1732298400000|2024-11-22 18:00:00|31.37|31.32|31.87|31.82|31.99|31.94|31.36|31.31|234
1732298700000|2024-11-22 18:05:00|31.86|31.81|32.14|32.09|32.17|32.12|31.83|31.78|209
1732299000000|2024-11-22 18:10:00|32.13|32.08|32.19|32.14|32.25|32.2|32.06|32.01|124
1732299300000|2024-11-22 18:15:00|32.18|32.13|32.54|32.49|32.56|32.51|32.15|32.1|257
1732299600000|2024-11-22 18:20:00|32.51|32.46|32.65|32.6|32.72|32.67|32.51|32.46|97
1732299900000|2024-11-22 18:25:00|32.63|32.58|32.4|32.35|32.84|32.79|32.38|32.33|220
1732300200000|2024-11-22 18:30:00|32.41|32.36|32.84|32.79|33|32.95|32.4|32.35|351
1732300500000|2024-11-22 18:35:00|32.83|32.78|33.18|33.13|33.22|33.17|32.77|32.72|291
1732300800000|2024-11-22 18:40:00|33.19|33.14|32.89|32.84|33.28|33.23|32.89|32.84|147
1732301100000|2024-11-22 18:45:00|32.88|32.83|32.05|32|32.91|32.86|32.04|31.99|163
1732301400000|2024-11-22 18:50:00|32.06|32.01|31.67|31.62|32.26|32.21|31.42|31.37|421
1732301700000|2024-11-22 18:55:00|31.68|31.63|31.53|31.48|31.68|31.63|31.31|31.26|329
1732302000000|2024-11-22 19:00:00|31.52|31.47|31.74|31.69|32.14|32.09|31.43|31.38|365
1732302300000|2024-11-22 19:05:00|31.75|31.7|31.72|31.67|31.93|31.88|31.63|31.58|319
1732302600000|2024-11-22 19:10:00|31.74|31.69|31.74|31.69|31.82|31.77|31.64|31.59|109
1732302900000|2024-11-22 19:15:00|31.73|31.68|31.67|31.62|31.87|31.82|31.63|31.58|174
1732303200000|2024-11-22 19:20:00|31.68|31.63|31.83|31.78|31.9|31.85|31.52|31.47|244
1732303500000|2024-11-22 19:25:00|31.85|31.8|32.39|32.34|32.4|32.35|31.75|31.7|206
1732303800000|2024-11-22 19:30:00|32.38|32.33|32.48|32.43|32.51|32.46|32.16|32.11|194
1732304100000|2024-11-22 19:35:00|32.46|32.41|32.21|32.16|32.49|32.44|32.16|32.11|109
1732304400000|2024-11-22 19:40:00|32.2|32.15|32.14|32.09|32.24|32.19|31.82|31.77|186
1732304700000|2024-11-22 19:45:00|32.12|32.07|32.36|32.31|32.36|32.31|31.95|31.9|181
1732305000000|2024-11-22 19:50:00|32.35|32.3|32.86|32.81|32.89|32.84|32.29|32.24|203
1732305300000|2024-11-22 19:55:00|32.85|32.8|33.05|33|33.15|33.1|32.77|32.72|289
1732305600000|2024-11-22 20:00:00|33.06|33.01|32.87|32.82|33.2|33.15|32.65|32.6|296
1732305900000|2024-11-22 20:05:00|32.86|32.81|33.7|33.65|33.72|33.67|32.85|32.8|285
1732306200000|2024-11-22 20:10:00|33.71|33.66|33.79|33.74|33.79|33.74|33.71|33.66|79
1732306500000|2024-11-22 20:15:00|33.97|33.92|33.68|33.63|34|33.95|33.68|33.63|236
1732306800000|2024-11-22 20:20:00|33.67|33.62|33.4|33.35|33.77|33.72|33.34|33.29|196
1732307100000|2024-11-22 20:25:00|33.41|33.36|33.58|33.53|33.68|33.63|33.34|33.29|268
1732307400000|2024-11-22 20:30:00|33.54|33.49|33.65|33.6|33.71|33.66|33.35|33.3|205
1732307700000|2024-11-22 20:35:00|33.67|33.62|34.3|34.25|34.41|34.36|33.65|33.6|233
1732308000000|2024-11-22 20:40:00|34.29|34.24|34.75|34.7|34.77|34.72|34.2|34.15|249
1732308300000|2024-11-22 20:45:00|34.74|34.69|35|34.95|35|34.95|34.54|34.49|203
1732308600000|2024-11-22 20:50:00|34.99|34.94|34.6|34.55|34.99|34.94|34.56|34.51|255
1732308900000|2024-11-22 20:55:00|34.59|34.54|35.15|35.1|35.16|35.11|34.5|34.45|335
1732309200000|2024-11-22 21:00:00|35.14|35.09|34.21|34.16|35.17|35.12|34.1|34.05|373
1732309500000|2024-11-22 21:05:00|34.25|34.2|34.43|34.38|34.76|34.71|34.18|34.13|383
1732309800000|2024-11-22 21:10:00|34.42|34.37|34.31|34.26|34.6|34.55|34.26|34.21|381
1732310100000|2024-11-22 21:15:00|34.32|34.27|34.38|34.33|34.49|34.44|34.15|34.1|396
1732310400000|2024-11-22 21:20:00|34.39|34.34|34.19|34.14|34.79|34.74|34.14|34.09|363
1732310700000|2024-11-22 21:25:00|34.18|34.13|34.66|34.61|34.66|34.61|34.15|34.1|310
1732311000000|2024-11-22 21:30:00|34.65|34.6|34.42|34.37|34.69|34.64|34.38|34.33|297
1732311300000|2024-11-22 21:35:00|34.43|34.38|34.32|34.27|34.51|34.46|34.27|34.22|264
1732311600000|2024-11-22 21:40:00|34.31|34.26|34.15|34.1|34.34|34.29|33.91|33.86|301
1732311900000|2024-11-22 21:45:00|34.13|34.08|34.2|34.15|34.36|34.31|33.96|33.91|325
1732312200000|2024-11-22 21:50:00|34.19|34.14|34.03|33.98|34.27|34.22|34.03|33.98|336
1732312500000|2024-11-22 21:55:00|34.02|33.97|34.02|33.97|34.13|34.08|33.9|33.85|267
1732348800000|2024-11-23 08:00:00|43.88|43.83|43.34|43.29|44.14|44.09|43.33|43.28|476
1732349100000|2024-11-23 08:05:00|43.32|43.27|43.27|43.22|43.6|43.55|43.26|43.21|415
1732349400000|2024-11-23 08:10:00|43.28|43.23|43.18|43.13|43.3|43.25|43.07|43.02|436
1732349700000|2024-11-23 08:15:00|43.17|43.12|43.47|43.42|43.65|43.6|43.03|42.98|400
1732350000000|2024-11-23 08:20:00|43.46|43.41|43.66|43.61|43.74|43.69|43.38|43.33|382
1732350300000|2024-11-23 08:25:00|43.65|43.6|43.81|43.76|43.81|43.76|43.39|43.34|377
1732350600000|2024-11-23 08:30:00|43.82|43.77|44.19|44.14|44.19|44.14|43.8|43.75|468
1732350900000|2024-11-23 08:35:00|44.2|44.15|45.43|45.38|45.65|45.6|44.17|44.12|511
1732351200000|2024-11-23 08:40:00|45.42|45.37|45.11|45.06|45.42|45.37|44.84|44.79|507
1732351500000|2024-11-23 08:45:00|45.1|45.05|44.93|44.88|45.54|45.49|44.91|44.86|510
1732351800000|2024-11-23 08:50:00|44.94|44.89|45.19|45.14|45.32|45.27|44.92|44.87|494
1732352100000|2024-11-23 08:55:00|45.2|45.15|45.24|45.19|45.46|45.41|45.08|45.03|428
1732352400000|2024-11-23 09:00:00|45.21|45.16|44.9|44.85|45.42|45.37|44.68|44.63|403
1732352700000|2024-11-23 09:05:00|44.89|44.84|44.8|44.75|45.09|45.04|44.77|44.72|347
1732353000000|2024-11-23 09:10:00|44.78|44.73|44.83|44.78|45.12|45.07|44.77|44.72|372
1732353300000|2024-11-23 09:15:00|44.84|44.79|44.52|44.47|44.96|44.91|44.27|44.22|439
1732353600000|2024-11-23 09:20:00|44.53|44.48|44.76|44.71|44.95|44.9|44.3|44.25|498
1732353900000|2024-11-23 09:25:00|44.78|44.73|44.61|44.56|44.91|44.86|44.55|44.5|399
1732354200000|2024-11-23 09:30:00|44.6|44.55|44.15|44.1|44.67|44.62|44.14|44.09|331
1732354500000|2024-11-23 09:35:00|44.14|44.09|43.87|43.82|44.25|44.2|43.81|43.76|409
1732354800000|2024-11-23 09:40:00|43.86|43.81|43.63|43.58|44.06|44.01|43.6|43.55|419
1732355100000|2024-11-23 09:45:00|43.62|43.57|43.8|43.75|43.94|43.89|43.62|43.57|436
1732355400000|2024-11-23 09:50:00|43.81|43.76|43.62|43.57|43.9|43.85|43.46|43.41|399
1732355700000|2024-11-23 09:55:00|43.66|43.61|43.67|43.62|43.84|43.79|43.58|43.53|443
1732356000000|2024-11-23 10:00:00|43.66|43.61|43.47|43.42|43.74|43.69|43.34|43.29|420
1732356300000|2024-11-23 10:05:00|43.46|43.41|43.31|43.26|43.57|43.52|43.26|43.21|330
1732356600000|2024-11-23 10:10:00|43.3|43.25|43|42.95|43.48|43.43|42.67|42.62|399
1732356900000|2024-11-23 10:15:00|42.98|42.93|43.44|43.39|43.81|43.76|42.91|42.86|442
1732357200000|2024-11-23 10:20:00|43.45|43.4|43.83|43.78|44.05|44|43.44|43.39|426
1732357500000|2024-11-23 10:25:00|43.84|43.79|43.83|43.78|43.94|43.89|43.67|43.62|398
1732357800000|2024-11-23 10:30:00|43.82|43.77|43.65|43.6|43.95|43.9|43.61|43.56|324
1732358100000|2024-11-23 10:35:00|43.64|43.59|43.56|43.51|43.78|43.73|43.53|43.48|344
1732358400000|2024-11-23 10:40:00|43.55|43.5|43.77|43.72|43.81|43.76|43.32|43.27|410
1732358700000|2024-11-23 10:45:00|43.75|43.7|43.53|43.48|43.81|43.76|43.49|43.44|384
1732359000000|2024-11-23 10:50:00|43.52|43.47|43.25|43.2|43.58|43.53|43.23|43.18|388
1732359300000|2024-11-23 10:55:00|43.24|43.19|43.38|43.33|43.59|43.54|43.17|43.12|333
1732359600000|2024-11-23 11:00:00|43.42|43.37|43.32|43.27|43.6|43.55|43.19|43.14|432
1732359900000|2024-11-23 11:05:00|43.31|43.26|43.02|42.97|43.36|43.31|42.94|42.89|402
1732360200000|2024-11-23 11:10:00|43.03|42.98|43.26|43.21|43.3|43.25|42.93|42.88|408
1732360500000|2024-11-23 11:15:00|43.27|43.22|43.57|43.52|43.7|43.65|43.25|43.2|355
1732360800000|2024-11-23 11:20:00|43.59|43.54|43.7|43.65|43.73|43.68|43.44|43.39|351
1732361100000|2024-11-23 11:25:00|43.69|43.64|43.83|43.78|43.87|43.82|43.62|43.57|383
1732361400000|2024-11-23 11:30:00|43.82|43.77|43.91|43.86|43.96|43.91|43.61|43.56|357
1732361700000|2024-11-23 11:35:00|43.92|43.87|44.24|44.19|44.51|44.46|43.83|43.78|394
1732362000000|2024-11-23 11:40:00|44.25|44.2|44.38|44.33|44.5|44.45|44.04|43.99|371
1732362300000|2024-11-23 11:45:00|44.37|44.32|44.15|44.1|44.55|44.5|43.95|43.9|404
1732362600000|2024-11-23 11:50:00|44.16|44.11|44.37|44.32|44.59|44.54|44.01|43.96|433
1732362900000|2024-11-23 11:55:00|44.38|44.33|44.31|44.26|44.55|44.5|44.13|44.08|326
1732363200000|2024-11-23 12:00:00|44.3|44.25|44.56|44.51|44.56|44.51|44.16|44.11|350
1732363500000|2024-11-23 12:05:00|44.57|44.52|44.39|44.34|44.89|44.84|44.39|44.34|381
1732363800000|2024-11-23 12:10:00|44.38|44.33|44.64|44.59|44.7|44.65|44.17|44.12|370
1732364100000|2024-11-23 12:15:00|44.65|44.6|44.59|44.54|44.83|44.78|44.46|44.41|340
1732364400000|2024-11-23 12:20:00|44.58|44.53|44.22|44.17|44.7|44.65|44.21|44.16|272
1732364700000|2024-11-23 12:25:00|44.23|44.18|44.05|44|44.29|44.24|43.99|43.94|218
1732365000000|2024-11-23 12:30:00|44.04|43.99|44.28|44.23|44.41|44.36|43.67|43.62|330
1732365300000|2024-11-23 12:35:00|44.29|44.24|44.08|44.03|44.35|44.3|44.02|43.97|298
1732365600000|2024-11-23 12:40:00|44.09|44.04|43.85|43.8|44.12|44.07|43.81|43.76|287
1732365900000|2024-11-23 12:45:00|43.86|43.81|43.54|43.49|43.95|43.9|43.38|43.33|317
1732366200000|2024-11-23 12:50:00|43.57|43.52|43.72|43.67|43.72|43.67|43.46|43.41|290
1732366500000|2024-11-23 12:55:00|43.73|43.68|44.12|44.07|44.3|44.25|43.56|43.51|295
1732366800000|2024-11-23 13:00:00|44.13|44.08|43.46|43.41|44.13|44.08|43.44|43.39|315
1732367100000|2024-11-23 13:05:00|43.47|43.42|43.56|43.51|43.64|43.59|43.41|43.36|262
1732367400000|2024-11-23 13:10:00|43.58|43.53|43.52|43.47|43.79|43.74|43.46|43.41|313
1732367700000|2024-11-23 13:15:00|43.51|43.46|43.97|43.92|44.13|44.08|43.49|43.44|299
1732368000000|2024-11-23 13:20:00|43.96|43.91|44.35|44.3|44.35|44.3|43.7|43.65|324
1732368300000|2024-11-23 13:25:00|44.34|44.29|44.27|44.22|44.5|44.45|44.14|44.09|287
1732368600000|2024-11-23 13:30:00|44.26|44.21|44.16|44.11|44.32|44.27|44.08|44.03|307
1732368900000|2024-11-23 13:35:00|44.15|44.1|44.04|43.99|44.19|44.14|43.88|43.83|255
1732369200000|2024-11-23 13:40:00|44.05|44|43.9|43.85|44.05|44|43.84|43.79|209
1732369500000|2024-11-23 13:45:00|43.92|43.87|43.86|43.81|44.03|43.98|43.85|43.8|241
1732369800000|2024-11-23 13:50:00|43.87|43.82|43.74|43.69|43.96|43.91|43.64|43.59|239
1732370100000|2024-11-23 13:55:00|43.75|43.7|44.04|43.99|44.06|44.01|43.61|43.56|250
1732370400000|2024-11-23 14:00:00|44.05|44|43.99|43.94|44.25|44.2|43.88|43.83|296
1732370700000|2024-11-23 14:05:00|44|43.95|44.68|44.63|44.76|44.71|43.92|43.87|303
1732371000000|2024-11-23 14:10:00|44.67|44.62|44.62|44.57|44.68|44.63|44.31|44.26|283
1732371300000|2024-11-23 14:15:00|44.63|44.58|45.3|45.25|45.49|45.44|44.36|44.31|433
1732371600000|2024-11-23 14:20:00|45.31|45.26|46.16|46.11|47.42|47.37|45.28|45.23|686
1732371900000|2024-11-23 14:25:00|46.17|46.12|46.42|46.37|46.42|46.37|45.5|45.45|555
1732372200000|2024-11-23 14:30:00|46.44|46.39|45.63|45.58|46.57|46.52|45.52|45.47|512
1732372500000|2024-11-23 14:35:00|45.64|45.59|45.07|45.02|45.93|45.88|44.88|44.83|466
1732372800000|2024-11-23 14:40:00|45.08|45.03|45.22|45.17|45.43|45.38|44.98|44.93|431
1732373100000|2024-11-23 14:45:00|45.23|45.18|45.68|45.63|45.89|45.84|45.05|45|459
1732373400000|2024-11-23 14:50:00|45.69|45.64|45.64|45.59|45.87|45.82|45.49|45.44|414
1732373700000|2024-11-23 14:55:00|45.63|45.58|45.72|45.67|45.82|45.77|45.43|45.38|330
1732374000000|2024-11-23 15:00:00|45.74|45.69|46.25|46.2|46.91|46.86|45.69|45.64|489
1732374300000|2024-11-23 15:05:00|46.27|46.22|47.92|47.87|48.39|48.34|46.25|46.2|701
1732374600000|2024-11-23 15:10:00|47.91|47.86|49.05|49|49.24|49.19|47.52|47.47|751
1732374900000|2024-11-23 15:15:00|49.04|48.99|48.63|48.58|49.75|49.7|48.3|48.25|748
1732375200000|2024-11-23 15:20:00|48.64|48.59|49.5|49.45|49.72|49.67|48.56|48.51|647
1732375500000|2024-11-23 15:25:00|49.49|49.44|49.26|49.21|49.84|49.79|48.69|48.64|604
1732375800000|2024-11-23 15:30:00|49.25|49.2|48.75|48.7|49.59|49.54|48.71|48.66|594
1732376100000|2024-11-23 15:35:00|48.74|48.69|49.43|49.38|49.57|49.52|48.54|48.49|585
1732376400000|2024-11-23 15:40:00|49.44|49.39|51.19|51.14|51.56|51.51|49.29|49.24|722
1732376700000|2024-11-23 15:45:00|51.18|51.13|51.2|51.15|52.45|52.4|51.06|51.01|706
1732377000000|2024-11-23 15:50:00|51.23|51.18|51.24|51.19|51.64|51.59|50.93|50.88|598
1732377300000|2024-11-23 15:55:00|51.25|51.2|51.51|51.46|51.6|51.55|51.09|51.04|568
1732377600000|2024-11-23 16:00:00|51.52|51.47|53.68|53.63|54.03|53.98|51.39|51.34|865
1732377900000|2024-11-23 16:05:00|53.69|53.64|53.88|53.83|54.89|54.84|53.57|53.52|790
1732378200000|2024-11-23 16:10:00|53.87|53.82|53.82|53.77|54.1|54.05|52.68|52.63|774
1732378500000|2024-11-23 16:15:00|53.81|53.76|51.66|51.61|54.4|54.35|51.08|51.03|828
1732378800000|2024-11-23 16:20:00|51.65|51.6|50.36|50.31|51.91|51.86|48.73|48.68|898
1732379100000|2024-11-23 16:25:00|50.37|50.32|49.08|49.03|50.71|50.66|49.08|49.03|782
1732379400000|2024-11-23 16:30:00|49.07|49.02|49.45|49.4|50.46|50.41|49.01|48.96|787
1732379700000|2024-11-23 16:35:00|49.44|49.39|48.42|48.37|49.71|49.66|47.86|47.81|804
1732380000000|2024-11-23 16:40:00|48.41|48.36|50.14|50.09|50.33|50.28|48.23|48.18|773
1732380300000|2024-11-23 16:45:00|50.12|50.07|52.44|52.39|52.53|52.48|49.73|49.68|768
1732380600000|2024-11-23 16:50:00|52.43|52.38|51.73|51.68|52.96|52.91|51.55|51.5|738
1732380900000|2024-11-23 16:55:00|51.91|51.86|51.12|51.07|52.16|52.11|50.78|50.73|706
1732381200000|2024-11-23 17:00:00|51.11|51.06|49.89|49.84|51.28|51.23|49.71|49.66|695
1732381500000|2024-11-23 17:05:00|49.87|49.82|50.4|50.35|50.92|50.87|49.62|49.57|780
1732381800000|2024-11-23 17:10:00|50.41|50.36|51.22|51.17|51.61|51.56|50.23|50.18|669
1732382100000|2024-11-23 17:15:00|51.21|51.16|50.72|50.67|51.33|51.28|50.35|50.3|667
1732382400000|2024-11-23 17:20:00|50.74|50.69|51.84|51.79|52.11|52.06|50.38|50.33|613
1732382700000|2024-11-23 17:25:00|51.83|51.78|52.48|52.43|52.5|52.45|51.61|51.56|589
1732383000000|2024-11-23 17:30:00|52.5|52.45|53.12|53.07|53.31|53.26|52.05|52|649
1732383300000|2024-11-23 17:35:00|53.14|53.09|51.88|51.83|53.41|53.36|51.74|51.69|641
1732383600000|2024-11-23 17:40:00|51.89|51.84|52.07|52.02|52.49|52.44|51.64|51.59|570
1732383900000|2024-11-23 17:45:00|52.09|52.04|51.97|51.92|52.16|52.11|51.39|51.34|562
1732384200000|2024-11-23 17:50:00|51.96|51.91|51.89|51.84|51.98|51.93|51.11|51.06|556
1732384500000|2024-11-23 17:55:00|51.87|51.82|51.89|51.84|52.26|52.21|51.67|51.62|538
1732384800000|2024-11-23 18:00:00|51.88|51.83|51.33|51.28|51.9|51.85|50.85|50.8|524
1732385100000|2024-11-23 18:05:00|51.34|51.29|51.12|51.07|51.59|51.54|50.9|50.85|548
1732385400000|2024-11-23 18:10:00|51.13|51.08|51.1|51.05|51.72|51.67|50.93|50.88|505
1732385700000|2024-11-23 18:15:00|51.09|51.04|50.72|50.67|51.3|51.25|50.57|50.52|439
1732386000000|2024-11-23 18:20:00|50.7|50.65|50.29|50.24|50.88|50.83|49.98|49.93|513
1732386300000|2024-11-23 18:25:00|50.3|50.25|50.39|50.34|50.55|50.5|50.13|50.08|467
1732386600000|2024-11-23 18:30:00|50.41|50.36|50.44|50.39|50.5|50.45|50.19|50.14|519
1732386900000|2024-11-23 18:35:00|50.45|50.4|50.31|50.26|50.88|50.83|50.13|50.08|458
1732387200000|2024-11-23 18:40:00|50.32|50.27|50.81|50.76|50.92|50.87|50.32|50.27|349
1732387500000|2024-11-23 18:45:00|50.83|50.78|51.43|51.38|51.45|51.4|50.56|50.51|471
1732387800000|2024-11-23 18:50:00|51.42|51.37|51.09|51.04|51.47|51.42|50.89|50.84|359
1732388100000|2024-11-23 18:55:00|51.08|51.03|51.59|51.54|51.68|51.63|50.89|50.84|426
1732388400000|2024-11-23 19:00:00|51.6|51.55|51.26|51.21|51.86|51.81|51.05|51|533
1732388700000|2024-11-23 19:05:00|51.27|51.22|51.82|51.77|52.05|52|51.17|51.12|470
1732389000000|2024-11-23 19:10:00|51.83|51.78|51.42|51.37|51.85|51.8|51.23|51.18|330
1732389300000|2024-11-23 19:15:00|51.43|51.38|51.91|51.86|51.97|51.92|51.23|51.18|342
1732389600000|2024-11-23 19:20:00|51.9|51.85|52.29|52.24|52.65|52.6|51.83|51.78|476
1732389900000|2024-11-23 19:25:00|52.28|52.23|52.3|52.25|52.58|52.53|52.01|51.96|406
1732390200000|2024-11-23 19:30:00|52.31|52.26|51.82|51.77|52.63|52.58|51.76|51.71|418
1732390500000|2024-11-23 19:35:00|51.83|51.78|51.58|51.53|51.96|51.91|51.03|50.98|518
1732390800000|2024-11-23 19:40:00|51.59|51.54|51.01|50.96|51.98|51.93|51|50.95|411
1732391100000|2024-11-23 19:45:00|51.02|50.97|50.77|50.72|51.18|51.13|50.6|50.55|463
1732391400000|2024-11-23 19:50:00|50.78|50.73|50.27|50.22|50.78|50.73|50.27|50.22|400
1732391700000|2024-11-23 19:55:00|50.25|50.2|50.14|50.09|50.65|50.6|49.97|49.92|472
1732392000000|2024-11-23 20:00:00|50.15|50.1|50.28|50.23|50.45|50.4|49.97|49.92|406
1732392300000|2024-11-23 20:05:00|50.27|50.22|49.59|49.54|50.27|50.22|49.58|49.53|440
1732392600000|2024-11-23 20:10:00|49.57|49.52|48.36|48.31|49.74|49.69|48.35|48.3|529
1732392900000|2024-11-23 20:15:00|48.37|48.32|48.56|48.51|49.03|48.98|48.37|48.32|622
1732393200000|2024-11-23 20:20:00|48.54|48.49|47.88|47.83|48.54|48.49|47.68|47.63|584
1732393500000|2024-11-23 20:25:00|47.89|47.84|47.06|47.01|48.08|48.03|46.81|46.76|641
1732393800000|2024-11-23 20:30:00|47.07|47.02|48.29|48.24|48.32|48.27|46.83|46.78|666
1732394100000|2024-11-23 20:35:00|48.28|48.23|47.81|47.76|48.45|48.4|47.75|47.7|486
1732394400000|2024-11-23 20:40:00|47.8|47.75|48.51|48.46|48.51|48.46|47.52|47.47|482
1732394700000|2024-11-23 20:45:00|48.5|48.45|48.91|48.86|49.09|49.04|48.33|48.28|417
1732395000000|2024-11-23 20:50:00|48.92|48.87|48.5|48.45|48.96|48.91|48.31|48.26|431
1732395300000|2024-11-23 20:55:00|48.49|48.44|49.24|49.19|49.24|49.19|48.47|48.42|322
1732395600000|2024-11-23 21:00:00|49.23|49.18|48.7|48.65|49.23|49.18|48.62|48.57|389
1732395900000|2024-11-23 21:05:00|48.69|48.64|48.92|48.87|49.01|48.96|48.43|48.38|344
1732396200000|2024-11-23 21:10:00|48.93|48.88|49.59|49.54|49.69|49.64|48.93|48.88|315
1732396500000|2024-11-23 21:15:00|49.6|49.55|49.11|49.06|49.91|49.86|49.05|49|397
1732396800000|2024-11-23 21:20:00|49.12|49.07|49.22|49.17|49.4|49.35|48.94|48.89|328
1732397100000|2024-11-23 21:25:00|49.23|49.18|49.82|49.77|49.92|49.87|49.23|49.18|416
1732397400000|2024-11-23 21:30:00|49.81|49.76|50.02|49.97|50.28|50.23|49.71|49.66|364
1732397700000|2024-11-23 21:35:00|50.01|49.96|50.82|50.77|50.88|50.83|49.93|49.88|375
1732398000000|2024-11-23 21:40:00|50.81|50.76|50.36|50.31|50.81|50.76|50.23|50.18|417
1732398300000|2024-11-23 21:45:00|50.37|50.32|50|49.95|50.37|50.32|49.89|49.84|395
1732398600000|2024-11-23 21:50:00|49.99|49.94|50.38|50.33|50.55|50.5|49.89|49.84|400
1732398900000|2024-11-23 21:55:00|50.37|50.32|50.37|50.32|50.49|50.44|50.17|50.12|363
1732399200000|2024-11-23 22:00:00|50.36|50.31|50.03|49.98|50.51|50.46|49.95|49.9|410
1732399500000|2024-11-23 22:05:00|49.98|49.93|49.46|49.41|50|49.95|49.13|49.08|428
1732399800000|2024-11-23 22:10:00|49.47|49.42|49.8|49.75|49.81|49.76|49.35|49.3|387
1732400100000|2024-11-23 22:15:00|49.79|49.74|50.28|50.23|50.39|50.34|49.53|49.48|411
1732400400000|2024-11-23 22:20:00|50.27|50.22|49.77|49.72|50.28|50.23|49.76|49.71|248
1732400700000|2024-11-23 22:25:00|49.79|49.74|49.33|49.28|49.8|49.75|48.9|48.85|297
1732401000000|2024-11-23 22:30:00|49.34|49.29|49.2|49.15|49.77|49.72|49.11|49.06|282
1732401300000|2024-11-23 22:35:00|49.21|49.16|48.96|48.91|49.49|49.44|48.95|48.9|273
1732401600000|2024-11-23 22:40:00|48.97|48.92|49.59|49.54|49.61|49.56|48.95|48.9|166
1732401900000|2024-11-23 22:45:00|49.6|49.55|49.77|49.72|49.91|49.86|49.59|49.54|170
1732402200000|2024-11-23 22:50:00|49.79|49.74|50.22|50.17|50.41|50.36|49.79|49.74|215
1732402500000|2024-11-23 22:55:00|50.23|50.18|50.59|50.54|50.59|50.54|50.02|49.97|265
1732402800000|2024-11-23 23:00:00|50.58|50.53|50.35|50.3|50.59|50.54|50.13|50.08|338
1732403100000|2024-11-23 23:05:00|50.36|50.31|49.77|49.72|50.39|50.34|49.77|49.72|415
1732403400000|2024-11-23 23:10:00|49.78|49.73|49.89|49.84|50.28|50.23|49.72|49.67|336
1732403700000|2024-11-23 23:15:00|49.9|49.85|49.85|49.8|50.19|50.14|49.76|49.71|326
1732404000000|2024-11-23 23:20:00|49.86|49.81|49.63|49.58|50|49.95|49.51|49.46|303
1732404300000|2024-11-23 23:25:00|49.65|49.6|50.02|49.97|50.03|49.98|49.14|49.09|310
1732404600000|2024-11-23 23:30:00|50.05|50|50.23|50.18|50.45|50.4|50.05|50|346
1732404900000|2024-11-23 23:35:00|50.21|50.16|51.32|51.27|51.51|51.46|50.21|50.16|425
1732405200000|2024-11-23 23:40:00|51.29|51.24|51.82|51.77|51.82|51.77|51.05|51|450
1732405500000|2024-11-23 23:45:00|51.83|51.78|52.24|52.19|52.25|52.2|51.43|51.38|469
1732405800000|2024-11-23 23:50:00|52.23|52.18|51.6|51.55|52.45|52.4|50.95|50.9|583
1732406100000|2024-11-23 23:55:00|51.57|51.52|52.22|52.17|52.23|52.18|51.35|51.3|522
1732406400000|2024-11-24 00:00:00|52.21|52.16|51.15|51.1|52.21|52.16|50.26|50.21|743
1732406700000|2024-11-24 00:05:00|51.16|51.11|51.81|51.76|51.81|51.76|50.5|50.45|635
1732407000000|2024-11-24 00:10:00|51.83|51.78|50.97|50.92|52.15|52.1|50.96|50.91|651
1732407300000|2024-11-24 00:15:00|50.96|50.91|51.16|51.11|51.52|51.47|50.88|50.83|568
1732407600000|2024-11-24 00:20:00|51.15|51.1|50.49|50.44|51.26|51.21|50.19|50.14|476
1732407900000|2024-11-24 00:25:00|50.5|50.45|50.68|50.63|50.81|50.76|50.14|50.09|542
1732408200000|2024-11-24 00:30:00|50.69|50.64|49.88|49.83|50.69|50.64|49.66|49.61|499
1732408500000|2024-11-24 00:35:00|49.9|49.85|49.6|49.55|49.93|49.88|48.93|48.88|460
1732408800000|2024-11-24 00:40:00|49.59|49.54|49.72|49.67|50.13|50.08|49.17|49.12|428
1732409100000|2024-11-24 00:45:00|49.71|49.66|50.35|50.3|50.37|50.32|49.37|49.32|483
1732409400000|2024-11-24 00:50:00|50.34|50.29|50.38|50.33|50.42|50.37|49.79|49.74|431
1732409700000|2024-11-24 00:55:00|50.39|50.34|51.23|51.18|51.41|51.36|50.38|50.33|507
1732410000000|2024-11-24 01:00:00|51.24|51.19|50.94|50.89|51.81|51.76|50.88|50.83|577
1732410300000|2024-11-24 01:05:00|50.93|50.88|50.75|50.7|51.07|51.02|50.67|50.62|432
1732410600000|2024-11-24 01:10:00|50.74|50.69|50.24|50.19|50.77|50.72|50.23|50.18|374
1732410900000|2024-11-24 01:15:00|50.23|50.18|50.67|50.62|50.77|50.72|49.89|49.84|409
1732411200000|2024-11-24 01:20:00|50.66|50.61|50.87|50.82|51.15|51.1|50.66|50.61|375
1732411500000|2024-11-24 01:25:00|50.89|50.84|51.36|51.31|51.63|51.58|50.69|50.64|377
1732411800000|2024-11-24 01:30:00|51.37|51.32|50.88|50.83|51.57|51.52|50.84|50.79|462
1732412100000|2024-11-24 01:35:00|50.89|50.84|50.72|50.67|50.9|50.85|50.51|50.46|378
1732412400000|2024-11-24 01:40:00|50.73|50.68|50.72|50.67|51.01|50.96|50.6|50.55|373
1732412700000|2024-11-24 01:45:00|50.73|50.68|50.83|50.78|51.06|51.01|50.62|50.57|405
1732413000000|2024-11-24 01:50:00|50.88|50.83|50.83|50.78|51.41|51.36|50.81|50.76|375
1732413300000|2024-11-24 01:55:00|50.84|50.79|51.12|51.07|51.15|51.1|50.82|50.77|362
1732413600000|2024-11-24 02:00:00|51.11|51.06|51.7|51.65|51.71|51.66|51.05|51|447
1732413900000|2024-11-24 02:05:00|51.72|51.67|53|52.95|53.06|53.01|51.68|51.63|530
1732414200000|2024-11-24 02:10:00|52.98|52.93|54.53|54.48|54.63|54.58|52.89|52.84|687
1732414500000|2024-11-24 02:15:00|54.52|54.47|56.93|56.88|56.95|56.9|54.5|54.45|684
1732414800000|2024-11-24 02:20:00|56.91|56.86|56.25|56.2|57.64|57.59|55.55|55.5|789
1732415100000|2024-11-24 02:25:00|56.27|56.22|55.46|55.41|56.94|56.89|55.41|55.36|658
1732415400000|2024-11-24 02:30:00|55.47|55.42|56.19|56.14|56.24|56.19|55.24|55.19|622
1732415700000|2024-11-24 02:35:00|56.13|56.08|56.26|56.21|56.54|56.49|55.81|55.76|557
1732416000000|2024-11-24 02:40:00|56.27|56.22|56.44|56.39|56.86|56.81|56.03|55.98|522
1732416300000|2024-11-24 02:45:00|56.43|56.38|56.61|56.56|56.68|56.63|56.06|56.01|548
1732416600000|2024-11-24 02:50:00|56.6|56.55|58.59|58.54|58.72|58.67|56.51|56.46|651
1732416900000|2024-11-24 02:55:00|58.57|58.52|59.35|59.3|59.7|59.65|58.19|58.14|744
1732417200000|2024-11-24 03:00:00|59.36|59.31|58.9|58.85|60.47|60.42|58.8|58.75|795
1732417500000|2024-11-24 03:05:00|58.93|58.88|60.05|60|60.26|60.21|58.83|58.78|720
1732417800000|2024-11-24 03:10:00|60.03|59.98|61.33|61.28|61.34|61.29|59.43|59.38|634
1732418100000|2024-11-24 03:15:00|61.34|61.29|61.51|61.46|61.9|61.85|60.99|60.94|674
1732418400000|2024-11-24 03:20:00|61.53|61.48|63.05|63|63.67|63.62|61.51|61.46|707
1732418700000|2024-11-24 03:25:00|63.04|62.99|62.02|61.97|63.06|63.01|61.62|61.57|768
1732419000000|2024-11-24 03:30:00|62.03|61.98|61.02|60.97|62.1|62.05|59.23|59.18|789
1732419300000|2024-11-24 03:35:00|61.01|60.96|60.13|60.08|61.15|61.1|59.3|59.25|728
1732419600000|2024-11-24 03:40:00|60.14|60.09|60.03|59.98|60.5|60.45|59.8|59.75|618
1732419900000|2024-11-24 03:45:00|60.04|59.99|60.91|60.86|61.08|61.03|60.04|59.99|593
1732420200000|2024-11-24 03:50:00|60.87|60.82|60.73|60.68|60.89|60.84|59.8|59.75|609
1732420500000|2024-11-24 03:55:00|60.68|60.63|60.12|60.07|60.75|60.7|59.67|59.62|572
1732420800000|2024-11-24 04:00:00|60.13|60.08|60.9|60.85|61.98|61.93|59.87|59.82|698
1732421100000|2024-11-24 04:05:00|60.88|60.83|61.43|61.38|61.83|61.78|60.68|60.63|694
1732421400000|2024-11-24 04:10:00|61.41|61.36|61.44|61.39|61.67|61.62|61.09|61.04|647
1732421700000|2024-11-24 04:15:00|61.45|61.4|61.5|61.45|61.52|61.47|60.35|60.3|679
1732422000000|2024-11-24 04:20:00|61.54|61.49|60.33|60.28|61.79|61.74|60.18|60.13|567
1732422300000|2024-11-24 04:25:00|60.32|60.27|60.68|60.63|60.94|60.89|60.32|60.27|540
1732422600000|2024-11-24 04:30:00|60.69|60.64|59.75|59.7|60.69|60.64|59.69|59.64|544
1732422900000|2024-11-24 04:35:00|59.77|59.72|58.53|58.48|60.16|60.11|58.22|58.17|665
1732423200000|2024-11-24 04:40:00|58.54|58.49|59.04|58.99|59.55|59.5|58.54|58.49|564
1732423500000|2024-11-24 04:45:00|59.03|58.98|58.9|58.85|59.38|59.33|58.77|58.72|467
1732423800000|2024-11-24 04:50:00|58.91|58.86|58.68|58.63|59.39|59.34|58.41|58.36|570
1732424100000|2024-11-24 04:55:00|58.67|58.62|58.96|58.91|59.19|59.14|58.55|58.5|533
1732424400000|2024-11-24 05:00:00|58.97|58.92|58.46|58.41|58.98|58.93|58.46|58.41|480
1732424700000|2024-11-24 05:05:00|58.47|58.42|59.66|59.61|59.99|59.94|58.4|58.35|544
1732425000000|2024-11-24 05:10:00|59.68|59.63|59.68|59.63|59.74|59.69|59.3|59.25|430
1732425300000|2024-11-24 05:15:00|59.67|59.62|59.33|59.28|59.88|59.83|59.3|59.25|493
1732425600000|2024-11-24 05:20:00|59.35|59.3|58.82|58.77|59.55|59.5|58.77|58.72|397
1732425900000|2024-11-24 05:25:00|58.81|58.76|57.47|57.42|58.87|58.82|57.26|57.21|546
1732426200000|2024-11-24 05:30:00|57.45|57.4|56.58|56.53|57.62|57.57|56.31|56.26|598
1732426500000|2024-11-24 05:35:00|56.59|56.54|55.97|55.92|56.59|56.54|55.56|55.51|729
1732426800000|2024-11-24 05:40:00|55.95|55.9|55.41|55.36|56.27|56.22|55.06|55.01|576
1732427100000|2024-11-24 05:45:00|55.42|55.37|55.93|55.88|56.36|56.31|55.41|55.36|478
1732427400000|2024-11-24 05:50:00|55.92|55.87|56.01|55.96|56.42|56.37|55.91|55.86|419
1732427700000|2024-11-24 05:55:00|56|55.95|56.13|56.08|56.27|56.22|55.63|55.58|433
1732428000000|2024-11-24 06:00:00|56.11|56.06|56.27|56.22|56.31|56.26|55.53|55.48|477
1732428300000|2024-11-24 06:05:00|56.3|56.25|57.23|57.18|57.28|57.23|56.27|56.22|472
1732428600000|2024-11-24 06:10:00|57.25|57.2|56.94|56.89|57.25|57.2|56.65|56.6|441
1732428900000|2024-11-24 06:15:00|56.96|56.91|56.21|56.16|57.14|57.09|56.13|56.08|447
1732429200000|2024-11-24 06:20:00|56.22|56.17|56.8|56.75|56.9|56.85|56.21|56.16|472
1732429500000|2024-11-24 06:25:00|56.79|56.74|56.3|56.25|56.87|56.82|56.14|56.09|407
1732429800000|2024-11-24 06:30:00|56.31|56.26|56.48|56.43|56.54|56.49|55.87|55.82|468
1732430100000|2024-11-24 06:35:00|56.47|56.42|56.02|55.97|56.48|56.43|55.89|55.84|533
1732430400000|2024-11-24 06:40:00|56.03|55.98|55.76|55.71|56.19|56.14|55.41|55.36|521
1732430700000|2024-11-24 06:45:00|55.77|55.72|56.58|56.53|56.61|56.56|55.77|55.72|432
1732431000000|2024-11-24 06:50:00|56.59|56.54|56.86|56.81|57.07|57.02|56.55|56.5|498
1732431300000|2024-11-24 06:55:00|56.84|56.79|56.86|56.81|57.05|57|56.58|56.53|450
1732431600000|2024-11-24 07:00:00|56.87|56.82|57.08|57.03|57.09|57.04|56.64|56.59|460
1732431900000|2024-11-24 07:05:00|57.09|57.04|58.1|58.05|58.1|58.05|57.07|57.02|375
1732432200000|2024-11-24 07:10:00|58.11|58.06|58.2|58.15|58.42|58.37|57.68|57.63|480
1732432500000|2024-11-24 07:15:00|58.19|58.14|57.7|57.65|58.22|58.17|57.68|57.63|449
1732432800000|2024-11-24 07:20:00|57.69|57.64|57.85|57.8|58.13|58.08|57.69|57.64|447
1732433100000|2024-11-24 07:25:00|57.86|57.81|58.21|58.16|58.28|58.23|57.76|57.71|400
1732433400000|2024-11-24 07:30:00|58.22|58.17|58.76|58.71|59.31|59.26|57.93|57.88|592
1732433700000|2024-11-24 07:35:00|58.75|58.7|59.57|59.52|59.58|59.53|58.55|58.5|529
1732434000000|2024-11-24 07:40:00|59.58|59.53|59.59|59.54|59.63|59.58|59.02|58.97|529
1732434300000|2024-11-24 07:45:00|59.61|59.56|59|58.95|59.86|59.81|58.93|58.88|561
1732434600000|2024-11-24 07:50:00|58.99|58.94|58.35|58.3|59.2|59.15|58.32|58.27|468
1732434900000|2024-11-24 07:55:00|58.36|58.31|58.65|58.6|58.69|58.64|58.3|58.25|466
1732435200000|2024-11-24 08:00:00|58.67|58.62|58.07|58.02|58.68|58.63|57.92|57.87|438
1732435500000|2024-11-24 08:05:00|58.08|58.03|57.91|57.86|58.47|58.42|57.83|57.78|448
1732435800000|2024-11-24 08:10:00|57.92|57.87|57.91|57.86|58.25|58.2|57.68|57.63|497
1732436100000|2024-11-24 08:15:00|57.92|57.87|58.32|58.27|58.62|58.57|57.79|57.74|458
1732436400000|2024-11-24 08:20:00|58.33|58.28|58.2|58.15|58.45|58.4|57.9|57.85|422
1732436700000|2024-11-24 08:25:00|58.19|58.14|58.52|58.47|58.88|58.83|58.19|58.14|451
1732437000000|2024-11-24 08:30:00|58.51|58.46|58.12|58.07|58.71|58.66|57.9|57.85|385
1732437300000|2024-11-24 08:35:00|58.14|58.09|58.09|58.04|58.5|58.45|58.01|57.96|412
1732437600000|2024-11-24 08:40:00|58.1|58.05|57.25|57.2|58.24|58.19|57.23|57.18|328
1732437900000|2024-11-24 08:45:00|57.29|57.24|57.27|57.22|57.49|57.44|57.01|56.96|419
1732438200000|2024-11-24 08:50:00|57.26|57.21|56.75|56.7|57.27|57.22|56.39|56.34|401
1732438500000|2024-11-24 08:55:00|56.74|56.69|56.76|56.71|56.97|56.92|56.62|56.57|396
1732438800000|2024-11-24 09:00:00|56.75|56.7|57.24|57.19|57.34|57.29|56.74|56.69|423
1732439100000|2024-11-24 09:05:00|57.23|57.18|57.86|57.81|57.91|57.86|57.22|57.17|435
1732439400000|2024-11-24 09:10:00|57.85|57.8|57.57|57.52|57.85|57.8|57.28|57.23|408
1732439700000|2024-11-24 09:15:00|57.55|57.5|56.34|56.29|57.55|57.5|56.34|56.29|435
1732440000000|2024-11-24 09:20:00|56.33|56.28|56.75|56.7|56.91|56.86|56.08|56.03|425
1732440300000|2024-11-24 09:25:00|56.74|56.69|56.9|56.85|57.05|57|56.55|56.5|397
1732440600000|2024-11-24 09:30:00|56.87|56.82|56.55|56.5|56.97|56.92|56.3|56.25|424
1732440900000|2024-11-24 09:35:00|56.56|56.51|56.73|56.68|56.9|56.85|56.07|56.02|464
1732441200000|2024-11-24 09:40:00|56.74|56.69|56.72|56.67|56.81|56.76|56.23|56.18|484
1732441500000|2024-11-24 09:45:00|56.73|56.68|57.08|57.03|57.65|57.6|56.71|56.66|424
1732441800000|2024-11-24 09:50:00|57.09|57.04|57.37|57.32|57.51|57.46|56.97|56.92|452
1732442100000|2024-11-24 09:55:00|57.38|57.33|57.06|57.01|57.55|57.5|56.9|56.85|430
1732442400000|2024-11-24 10:00:00|57.07|57.02|57.97|57.92|58.23|58.18|56.84|56.79|517
1732442700000|2024-11-24 10:05:00|57.98|57.93|58.19|58.14|58.3|58.25|57.62|57.57|523
1732443000000|2024-11-24 10:10:00|58.2|58.15|58.07|58.02|58.48|58.43|57.97|57.92|417
1732443300000|2024-11-24 10:15:00|58.08|58.03|58.1|58.05|58.69|58.64|57.82|57.77|442
1732443600000|2024-11-24 10:20:00|58.08|58.03|58.55|58.5|58.68|58.63|58.06|58.01|453
1732443900000|2024-11-24 10:25:00|58.56|58.51|57.97|57.92|58.56|58.51|57.89|57.84|411
1732444200000|2024-11-24 10:30:00|57.98|57.93|57.99|57.94|58.26|58.21|57.71|57.66|420
1732444500000|2024-11-24 10:35:00|58|57.95|57.82|57.77|58.58|58.53|57.78|57.73|455
1732444800000|2024-11-24 10:40:00|57.83|57.78|58|57.95|58.51|58.46|57.63|57.58|380
1732445100000|2024-11-24 10:45:00|57.99|57.94|57.73|57.68|58.05|58|57.01|56.96|514
1732445400000|2024-11-24 10:50:00|57.74|57.69|57.65|57.6|58.1|58.05|57.43|57.38|466
1732445700000|2024-11-24 10:55:00|57.67|57.62|58.34|58.29|58.47|58.42|57.5|57.45|479
1732446000000|2024-11-24 11:00:00|58.33|58.28|57.66|57.61|58.46|58.41|57.6|57.55|494
1732446300000|2024-11-24 11:05:00|57.6|57.55|56.07|56.02|57.6|57.55|55.95|55.9|551
1732446600000|2024-11-24 11:10:00|56.05|56|55.25|55.2|56.08|56.03|54.16|54.11|699
1732446900000|2024-11-24 11:15:00|55.26|55.21|55.18|55.13|55.51|55.46|54.5|54.45|742
1732447200000|2024-11-24 11:20:00|55.14|55.09|56.3|56.25|56.41|56.36|55.13|55.08|655
1732447500000|2024-11-24 11:25:00|56.27|56.22|55.77|55.72|56.62|56.57|55.68|55.63|533
1732447800000|2024-11-24 11:30:00|55.79|55.74|55.55|55.5|56.24|56.19|55.55|55.5|591
1732448100000|2024-11-24 11:35:00|55.56|55.51|55.8|55.75|55.8|55.75|55.15|55.1|645
1732448400000|2024-11-24 11:40:00|55.81|55.76|55.61|55.56|55.92|55.87|55.37|55.32|571
1732448700000|2024-11-24 11:45:00|55.59|55.54|54.47|54.42|55.59|55.54|54.34|54.29|550
1732449000000|2024-11-24 11:50:00|54.48|54.43|53.61|53.56|54.71|54.66|52.88|52.83|722
1732449300000|2024-11-24 11:55:00|53.63|53.58|53.83|53.78|53.95|53.9|53.34|53.29|678
1732449600000|2024-11-24 12:00:00|53.82|53.77|54.58|54.53|54.69|54.64|53.52|53.47|728
1732449900000|2024-11-24 12:05:00|54.57|54.52|54.7|54.65|54.96|54.91|54.51|54.46|597
1732450200000|2024-11-24 12:10:00|54.69|54.64|54.68|54.63|54.83|54.78|54.33|54.28|532
1732450500000|2024-11-24 12:15:00|54.69|54.64|54.4|54.35|54.72|54.67|54.01|53.96|602
1732450800000|2024-11-24 12:20:00|54.41|54.36|54.52|54.47|55.02|54.97|54.02|53.97|674
1732451100000|2024-11-24 12:25:00|54.53|54.48|54.43|54.38|54.8|54.75|54.01|53.96|504
1732451400000|2024-11-24 12:30:00|54.42|54.37|53.32|53.27|54.52|54.47|53.15|53.1|730
1732451700000|2024-11-24 12:35:00|53.33|53.28|52.53|52.48|53.62|53.57|51.87|51.82|866
1732452000000|2024-11-24 12:40:00|52.51|52.46|51.28|51.23|52.9|52.85|50.74|50.69|837
1732452300000|2024-11-24 12:45:00|51.27|51.22|51.84|51.79|52.19|52.14|51.04|50.99|824
1732452600000|2024-11-24 12:50:00|51.81|51.76|52.78|52.73|53|52.95|51.08|51.03|784
1732452900000|2024-11-24 12:55:00|52.77|52.72|52.68|52.63|52.8|52.75|52.07|52.02|757
1732453200000|2024-11-24 13:00:00|52.69|52.64|53.38|53.33|53.38|53.33|51.81|51.76|721
1732453500000|2024-11-24 13:05:00|53.39|53.34|53.92|53.87|54.41|54.36|53.36|53.31|764
1732453800000|2024-11-24 13:10:00|53.91|53.86|53.9|53.85|54.15|54.1|53.69|53.64|613
1732454100000|2024-11-24 13:15:00|53.86|53.81|53.69|53.64|54.21|54.16|53.38|53.33|572
1732454400000|2024-11-24 13:20:00|53.7|53.65|53.79|53.74|54.07|54.02|53.39|53.34|599
1732454700000|2024-11-24 13:25:00|53.8|53.75|54.26|54.21|54.34|54.29|53.75|53.7|536
1732455000000|2024-11-24 13:30:00|54.29|54.24|53.44|53.39|54.29|54.24|53.42|53.37|498
1732455300000|2024-11-24 13:35:00|53.43|53.38|53.01|52.96|53.57|53.52|52.99|52.94|495
1732455600000|2024-11-24 13:40:00|52.81|52.76|52.37|52.32|52.98|52.93|52.36|52.31|516
1732455900000|2024-11-24 13:45:00|52.36|52.31|52.7|52.65|52.97|52.92|52.13|52.08|594
1732456200000|2024-11-24 13:50:00|52.67|52.62|51.83|51.78|52.93|52.88|51.83|51.78|551
1732456500000|2024-11-24 13:55:00|51.9|51.85|51.71|51.66|52.2|52.15|51.17|51.12|737
1732456800000|2024-11-24 14:00:00|51.72|51.67|51.56|51.51|52.22|52.17|51.41|51.36|740
1732457100000|2024-11-24 14:05:00|51.57|51.52|51.66|51.61|51.84|51.79|50.85|50.8|752
1732457400000|2024-11-24 14:10:00|51.64|51.59|50.98|50.93|51.79|51.74|50.97|50.92|714
1732457700000|2024-11-24 14:15:00|50.99|50.94|50.56|50.51|51.59|51.54|50.53|50.48|760
1732458000000|2024-11-24 14:20:00|50.57|50.52|50.5|50.45|51.27|51.22|50.31|50.26|779
1732458300000|2024-11-24 14:25:00|50.49|50.44|48.76|48.71|50.49|50.44|48.76|48.71|763
1732458600000|2024-11-24 14:30:00|48.75|48.7|48.87|48.82|49.33|49.28|48.28|48.23|730
1732458900000|2024-11-24 14:35:00|48.85|48.8|49.36|49.31|50|49.95|48.62|48.57|766
1732459200000|2024-11-24 14:40:00|49.38|49.33|48.62|48.57|49.67|49.62|48.58|48.53|678
1732459500000|2024-11-24 14:45:00|48.66|48.61|47.48|47.43|48.94|48.89|47.41|47.36|755
1732459800000|2024-11-24 14:50:00|47.51|47.46|47.92|47.87|48.14|48.09|47.04|46.99|718
1732460100000|2024-11-24 14:55:00|47.93|47.88|48.34|48.29|48.63|48.58|47.66|47.61|699
1732460400000|2024-11-24 15:00:00|48.33|48.28|46.86|46.81|48.66|48.61|46.79|46.74|787
1732460700000|2024-11-24 15:05:00|46.78|46.73|45.99|45.94|47.05|47|45.83|45.78|724
1732461000000|2024-11-24 15:10:00|45.98|45.93|45.99|45.94|46.46|46.41|45.37|45.32|860
1732461300000|2024-11-24 15:15:00|45.98|45.93|44.66|44.61|46.09|46.04|43.75|43.7|848
1732461600000|2024-11-24 15:20:00|44.54|44.49|44.21|44.16|45.18|45.13|44.16|44.11|791
1732461900000|2024-11-24 15:25:00|44.2|44.15|45.49|45.44|45.75|45.7|43.98|43.93|860
1732462200000|2024-11-24 15:30:00|45.5|45.45|44.05|44|45.9|45.85|43.97|43.92|807
1732462500000|2024-11-24 15:35:00|44.09|44.04|44.94|44.89|45.33|45.28|43.57|43.52|840
1732462800000|2024-11-24 15:40:00|44.92|44.87|45.84|45.79|46.18|46.13|44.78|44.73|698
1732463100000|2024-11-24 15:45:00|45.85|45.8|46.03|45.98|46.41|46.36|45.65|45.6|703
1732463400000|2024-11-24 15:50:00|46.04|45.99|45.73|45.68|46.2|46.15|45.62|45.57|670
1732463700000|2024-11-24 15:55:00|45.66|45.61|45.7|45.65|45.78|45.73|45.39|45.34|605
1732464000000|2024-11-24 16:00:00|45.69|45.64|46.73|46.68|46.73|46.68|44.77|44.72|830
1732464300000|2024-11-24 16:05:00|46.74|46.69|47.38|47.33|47.63|47.58|46.41|46.36|784
1732464600000|2024-11-24 16:10:00|47.37|47.32|47.68|47.63|48.15|48.1|47.19|47.14|386
1732464900000|2024-11-24 16:15:00|47.73|47.68|47.48|47.43|47.89|47.84|47.14|47.09|603
1732465200000|2024-11-24 16:20:00|47.47|47.42|47.64|47.59|47.64|47.59|46.91|46.86|567
1732465500000|2024-11-24 16:25:00|47.66|47.61|47.45|47.4|47.66|47.61|46.98|46.93|545
1732465800000|2024-11-24 16:30:00|47.43|47.38|47.07|47.02|47.51|47.46|46.83|46.78|541
1732466100000|2024-11-24 16:35:00|47.06|47.01|47.4|47.35|47.59|47.54|46.69|46.64|530
1732466400000|2024-11-24 16:40:00|47.41|47.36|47.99|47.94|47.99|47.94|47.14|47.09|507
1732466700000|2024-11-24 16:45:00|48|47.95|48.27|48.22|48.48|48.43|47.84|47.79|559
1732467000000|2024-11-24 16:50:00|48.28|48.23|48.06|48.01|48.41|48.36|47.9|47.85|487
1732467300000|2024-11-24 16:55:00|48.05|48|47.75|47.7|48.37|48.32|47.6|47.55|435
1732467600000|2024-11-24 17:00:00|47.74|47.69|47.41|47.36|47.74|47.69|47.29|47.24|447
1732467900000|2024-11-24 17:05:00|47.4|47.35|46.91|46.86|47.59|47.54|46.71|46.66|436
1732468200000|2024-11-24 17:10:00|46.9|46.85|47.02|46.97|47.16|47.11|46.74|46.69|366
1732468500000|2024-11-24 17:15:00|47.01|46.96|47.16|47.11|47.29|47.24|46.8|46.75|616
1732468800000|2024-11-24 17:20:00|47.15|47.1|47.05|47|47.32|47.27|46.73|46.68|495
1732469100000|2024-11-24 17:25:00|47.04|46.99|47.08|47.03|47.1|47.05|46.74|46.69|439
1732469400000|2024-11-24 17:30:00|47.09|47.04|47.37|47.32|47.68|47.63|46.99|46.94|576
1732469700000|2024-11-24 17:35:00|47.38|47.33|47.93|47.88|48.15|48.1|47.35|47.3|560
1732470000000|2024-11-24 17:40:00|47.92|47.87|47.74|47.69|48.19|48.14|47.6|47.55|449
1732470300000|2024-11-24 17:45:00|47.73|47.68|48.13|48.08|48.26|48.21|47.68|47.63|529
1732470600000|2024-11-24 17:50:00|48.1|48.05|48.45|48.4|48.69|48.64|48.02|47.97|521
1732470900000|2024-11-24 17:55:00|48.44|48.39|47.54|47.49|48.44|48.39|47.46|47.41|411
1732471200000|2024-11-24 18:00:00|47.53|47.48|47.54|47.49|47.79|47.74|47.42|47.37|368
1732471500000|2024-11-24 18:05:00|47.53|47.48|48.46|48.41|48.46|48.41|47.5|47.45|466
1732471800000|2024-11-24 18:10:00|48.43|48.38|48.71|48.66|48.77|48.72|48.22|48.17|489
1732472100000|2024-11-24 18:15:00|48.72|48.67|49.55|49.5|49.63|49.58|48.56|48.51|584
1732472400000|2024-11-24 18:20:00|49.57|49.52|50.43|50.38|50.47|50.42|49.53|49.48|585
1732472700000|2024-11-24 18:25:00|50.42|50.37|51.07|51.02|51.52|51.47|50.34|50.29|734
1732473000000|2024-11-24 18:30:00|51.06|51.01|51.11|51.06|51.18|51.13|50.52|50.47|626
1732473300000|2024-11-24 18:35:00|51.12|51.07|51.16|51.11|51.26|51.21|50.63|50.58|556
1732473600000|2024-11-24 18:40:00|51.17|51.12|51.91|51.86|51.97|51.92|50.72|50.67|634
1732473900000|2024-11-24 18:45:00|51.9|51.85|52.42|52.37|52.46|52.41|51.24|51.19|687
1732474200000|2024-11-24 18:50:00|52.41|52.36|54.11|54.06|54.28|54.23|51.92|51.87|684
1732474500000|2024-11-24 18:55:00|54.09|54.04|54.38|54.33|54.56|54.51|53.68|53.63|636
1732474800000|2024-11-24 19:00:00|54.39|54.34|53.98|53.93|54.64|54.59|53.38|53.33|696
1732475100000|2024-11-24 19:05:00|53.99|53.94|52.84|52.79|54.36|54.31|52.84|52.79|711
1732475400000|2024-11-24 19:10:00|52.83|52.78|53.05|53|53.22|53.17|52.09|52.04|657
1732475700000|2024-11-24 19:15:00|53.04|52.99|53.3|53.25|54.01|53.96|53.04|52.99|723
1732476000000|2024-11-24 19:20:00|53.31|53.26|53.6|53.55|53.95|53.9|53.19|53.14|695
1732476300000|2024-11-24 19:25:00|53.61|53.56|53.7|53.65|53.96|53.91|53.35|53.3|631
1732476600000|2024-11-24 19:30:00|53.68|53.63|53.39|53.34|53.92|53.87|52.98|52.93|709
1732476900000|2024-11-24 19:35:00|53.38|53.33|52.65|52.6|53.6|53.55|52.53|52.48|619
1732477200000|2024-11-24 19:40:00|52.64|52.59|52.61|52.56|52.67|52.62|52.29|52.24|486
1732477500000|2024-11-24 19:45:00|52.62|52.57|52.37|52.32|52.64|52.59|51.88|51.83|548
1732477800000|2024-11-24 19:50:00|52.38|52.33|52.01|51.96|52.42|52.37|51.94|51.89|438
1732478100000|2024-11-24 19:55:00|52.02|51.97|52.37|52.32|52.56|52.51|51.91|51.86|490
1732478400000|2024-11-24 20:00:00|52.31|52.26|53.44|53.39|53.5|53.45|52.05|52|613
1732478700000|2024-11-24 20:05:00|53.45|53.4|53.55|53.5|53.81|53.76|53.43|53.38|431
1732479000000|2024-11-24 20:10:00|53.54|53.49|55.41|55.36|55.59|55.54|53.46|53.41|563
1732479300000|2024-11-24 20:15:00|55.42|55.37|57.16|57.11|57.23|57.18|55.28|55.23|765
1732479600000|2024-11-24 20:20:00|57.15|57.1|56.87|56.82|57.55|57.5|55.85|55.8|783
1732479900000|2024-11-24 20:25:00|56.85|56.8|58.27|58.22|58.65|58.6|56.58|56.53|821
1732480200000|2024-11-24 20:30:00|58.29|58.24|57.8|57.55|58.52|58.41|57.8|57.55|741
1732480500000|2024-11-24 20:35:00|57.79|57.54|57.6|57.35|58.01|57.76|57.02|56.77|814
1732480800000|2024-11-24 20:40:00|57.62|57.37|58.01|57.76|58.14|57.89|57.34|57.09|714
1732481100000|2024-11-24 20:45:00|58.04|57.79|57.12|56.87|58.04|57.79|56.96|56.71|652
1732481400000|2024-11-24 20:50:00|57.13|56.88|56.56|56.31|57.14|56.89|56.32|56.07|593
1732481700000|2024-11-24 20:55:00|56.57|56.32|56.43|56.18|56.83|56.58|56.34|56.09|576
1732482000000|2024-11-24 21:00:00|56.42|56.17|55.27|55.02|56.5|56.25|55.23|54.98|596
1732482300000|2024-11-24 21:05:00|55.26|55.01|54.94|54.69|55.33|55.08|54.54|54.29|648
1732482600000|2024-11-24 21:10:00|54.93|54.68|55.23|54.98|55.25|55|54.61|54.36|584
1732482900000|2024-11-24 21:15:00|55.24|54.99|56.04|55.79|56.55|56.3|55.22|54.97|596
1732483200000|2024-11-24 21:20:00|56.09|55.84|56.2|55.95|56.36|56.11|55.79|55.54|468
1732483500000|2024-11-24 21:25:00|56.22|55.97|57.08|56.83|57.11|56.86|56.17|55.92|599
1732483800000|2024-11-24 21:30:00|57.09|56.84|56.87|56.62|57.84|57.59|56.58|56.33|692
1732484100000|2024-11-24 21:35:00|56.98|56.73|57.41|57.16|57.73|57.48|56.74|56.49|686
1732484400000|2024-11-24 21:40:00|57.4|57.15|56.54|56.29|57.59|57.34|56.53|56.28|657
1732484700000|2024-11-24 21:45:00|56.55|56.3|56.04|55.79|56.63|56.38|55.56|55.31|576
1732485000000|2024-11-24 21:50:00|56.03|55.78|56.12|55.87|56.16|55.91|55.77|55.52|511
1732485300000|2024-11-24 21:55:00|56.11|55.86|57.16|56.91|57.36|57.11|56.06|55.81|565
1732485600000|2024-11-24 22:00:00|57.15|56.9|57.26|57.01|57.43|57.18|56.89|56.64|550
1732485900000|2024-11-24 22:05:00|57.25|57|58.37|58.32|58.37|58.32|57.14|56.89|511
1732486200000|2024-11-24 22:10:00|58.38|58.33|57.75|57.7|58.44|58.39|57.72|57.67|163
1732486500000|2024-11-24 22:15:00|57.71|57.66|57.02|56.97|57.84|57.79|57|56.95|214
1732486800000|2024-11-24 22:20:00|57.04|56.99|57.14|57.09|57.2|57.15|56.82|56.77|109
1732487100000|2024-11-24 22:25:00|57.12|57.07|56.94|56.89|57.13|57.08|56.92|56.87|88
1732487400000|2024-11-24 22:30:00|56.99|56.94|56.54|56.49|57.01|56.96|56.47|56.42|137
1732487700000|2024-11-24 22:35:00|56.55|56.5|56.69|56.64|56.75|56.7|56.55|56.5|119
1732488000000|2024-11-24 22:40:00|56.68|56.63|56.42|56.37|56.69|56.64|56.25|56.2|107
1732488300000|2024-11-24 22:45:00|56.43|56.38|56.77|56.72|56.86|56.81|56.43|56.38|132
1732488600000|2024-11-24 22:50:00|56.76|56.71|56.65|56.6|56.76|56.71|56.45|56.4|69
1732488900000|2024-11-24 22:55:00|56.7|56.65|56.77|56.72|56.88|56.83|56.7|56.65|28
1732489200000|2024-11-24 23:00:00|56.76|56.71|57.11|57.06|57.28|57.23|56.6|56.55|106
1732489500000|2024-11-24 23:05:00|57.13|57.08|57.1|57.05|57.24|57.19|57.03|56.98|163
1732489800000|2024-11-24 23:10:00|57.09|57.04|56.78|56.73|57.12|57.07|56.78|56.73|240
1732490100000|2024-11-24 23:15:00|56.77|56.72|56.7|56.65|56.91|56.86|56.59|56.54|172
1732490400000|2024-11-24 23:20:00|56.71|56.66|56.73|56.68|57.07|57.02|56.7|56.65|169
1732490700000|2024-11-24 23:25:00|56.72|56.67|56.66|56.61|56.93|56.88|56.64|56.59|195
1732491000000|2024-11-24 23:30:00|56.7|56.65|56.31|56.26|56.75|56.7|56.29|56.24|245
1732491300000|2024-11-24 23:35:00|56.33|56.28|55.85|55.8|56.33|56.28|55.83|55.78|164
1732491600000|2024-11-24 23:40:00|55.84|55.79|55.83|55.78|55.86|55.81|55.83|55.78|8
1732491900000|2024-11-24 23:45:00|52.22|52.17|52.86|52.81|52.9|52.85|52.14|52.09|178
1732492200000|2024-11-24 23:50:00|52.87|52.82|53.12|52.9|53.42|53.2|52.84|52.62|273
1732492500000|2024-11-24 23:55:00|53.11|52.89|52.96|52.74|53.38|53.16|52.95|52.73|233
1732492800000|2024-11-25 00:00:00|52.95|52.73|52.27|52.05|52.95|52.73|52.27|52.05|423
1732493100000|2024-11-25 00:05:00|52.32|52.1|52.42|52.2|52.51|52.29|51.88|51.66|358
1732493400000|2024-11-25 00:10:00|52.45|52.23|52.32|52.1|52.49|52.27|52.08|51.86|275
1732493700000|2024-11-25 00:15:00|52.33|52.11|53.68|53.46|53.69|53.47|52.12|51.9|374
1732494000000|2024-11-25 00:20:00|53.69|53.47|52.99|52.77|53.84|53.62|52.94|52.72|322
1732494300000|2024-11-25 00:25:00|53|52.78|52.66|52.44|53.25|53.03|52.66|52.44|259
1732494600000|2024-11-25 00:30:00|52.69|52.47|52.51|52.29|52.78|52.56|52.43|52.21|320
1732494900000|2024-11-25 00:35:00|52.49|52.27|52.24|52.02|52.54|52.32|52.16|51.94|176
1732495200000|2024-11-25 00:40:00|52.23|52.01|52.16|51.94|52.52|52.3|52.15|51.93|256
1732495500000|2024-11-25 00:45:00|52.15|51.93|52.56|52.34|52.68|52.46|52.13|51.91|229
1732495800000|2024-11-25 00:50:00|52.54|52.32|52.72|52.5|52.81|52.59|52.49|52.27|139
1732496100000|2024-11-25 00:55:00|52.69|52.47|52.15|51.93|52.72|52.5|52.14|51.92|136
1732496400000|2024-11-25 01:00:00|52.18|51.96|51.71|51.49|52.26|52.04|51.7|51.48|161
1732496700000|2024-11-25 01:05:00|51.68|51.46|51.71|51.49|51.71|51.49|51.51|51.29|95
1732497000000|2024-11-25 01:10:00|51.7|51.48|51.53|51.31|51.71|51.49|51.42|51.2|128
1732497300000|2024-11-25 01:15:00|51.56|51.34|51.46|51.24|51.71|51.49|51.45|51.23|110
1732497600000|2024-11-25 01:20:00|51.47|51.25|51.07|50.85|51.47|51.25|50.97|50.75|160
1732497900000|2024-11-25 01:25:00|51.09|50.87|51.25|51.03|51.31|51.09|51.07|50.85|43
1732498200000|2024-11-25 01:30:00|50.85|50.63|50.96|50.74|50.96|50.74|50.59|50.37|229
1732498500000|2024-11-25 01:35:00|50.99|50.77|51.03|50.81|51.49|51.27|50.99|50.77|321
1732498800000|2024-11-25 01:40:00|51.04|50.82|51.21|50.99|51.34|51.12|50.84|50.62|302
1732499100000|2024-11-25 01:45:00|51.22|51|50.31|50.09|51.22|51|50.27|50.05|253
1732499400000|2024-11-25 01:50:00|50.32|50.1|50.73|50.51|50.9|50.68|50.28|50.06|342
1732499700000|2024-11-25 01:55:00|50.74|50.52|51.18|50.96|51.28|51.06|50.67|50.45|248
1732500000000|2024-11-25 02:00:00|51.17|50.95|51.93|51.71|51.97|51.75|51.06|50.84|326
1732500300000|2024-11-25 02:05:00|51.92|51.7|51.35|51.13|51.92|51.7|51.24|51.02|275
1732500600000|2024-11-25 02:10:00|51.37|51.15|51.51|51.29|51.55|51.33|51.32|51.1|107
1732500900000|2024-11-25 02:15:00|51.76|51.54|52.46|52.24|52.55|52.33|51.67|51.45|132
1732501200000|2024-11-25 02:20:00|52.45|52.23|52.19|51.97|52.61|52.39|52.14|51.92|246
1732501500000|2024-11-25 02:25:00|52.2|51.98|52.06|51.84|52.36|52.14|51.91|51.69|173
1732501800000|2024-11-25 02:30:00|52.07|51.85|51.97|51.75|52.42|52.2|51.91|51.69|191
1732502100000|2024-11-25 02:35:00|51.98|51.76|52.38|52.16|52.5|52.28|51.98|51.76|165
1732502400000|2024-11-25 02:40:00|52.35|52.13|52.04|51.82|52.54|52.32|52.04|51.82|212
1732502700000|2024-11-25 02:45:00|52.05|51.83|51.89|51.67|52.44|52.22|51.86|51.64|237
1732503000000|2024-11-25 02:50:00|51.91|51.69|51.32|51.1|51.99|51.77|51.27|51.05|244
1732503300000|2024-11-25 02:55:00|51.33|51.11|51.18|50.96|51.37|51.15|50.88|50.66|204
1732503600000|2024-11-25 03:00:00|51.19|50.97|51.23|51.01|51.54|51.32|51.15|50.93|205
1732503900000|2024-11-25 03:05:00|51.22|51|51.2|50.98|51.39|51.17|50.95|50.73|203
1732504200000|2024-11-25 03:10:00|51.19|50.97|51.4|51.18|51.44|51.22|50.97|50.75|148
1732504500000|2024-11-25 03:15:00|51.39|51.17|52.31|52.09|52.53|52.31|51.27|51.05|234
1732504800000|2024-11-25 03:20:00|52.32|52.1|51.54|51.32|52.32|52.1|51.54|51.32|148
1732505100000|2024-11-25 03:25:00|51.51|51.29|51.69|51.47|51.83|51.61|51.48|51.26|131
1732505400000|2024-11-25 03:30:00|51.68|51.46|51.02|50.8|51.68|51.46|50.75|50.53|231
1732505700000|2024-11-25 03:35:00|51.01|50.79|50.93|50.71|51.15|50.93|50.74|50.52|267
1732506000000|2024-11-25 03:40:00|50.94|50.72|51.62|51.4|51.63|51.41|50.94|50.72|156
1732506300000|2024-11-25 03:45:00|51.63|51.41|51.8|51.58|52.01|51.79|51.56|51.34|184
1732506600000|2024-11-25 03:50:00|51.78|51.56|51.74|51.52|52.06|51.84|51.67|51.45|175
1732506900000|2024-11-25 03:55:00|51.71|51.49|51.62|51.4|51.85|51.63|51.47|51.25|135
1732507200000|2024-11-25 04:00:00|51.63|51.41|52.09|51.87|52.51|52.29|51.52|51.3|234
1732507500000|2024-11-25 04:05:00|52.08|51.86|52.42|52.2|52.55|52.33|52.08|51.86|251
1732507800000|2024-11-25 04:10:00|52.41|52.19|53.31|53.09|53.32|53.1|52.41|52.19|251
1732508100000|2024-11-25 04:15:00|53.32|53.1|54.3|54.08|54.65|54.43|53.19|52.97|505
1732508400000|2024-11-25 04:20:00|54.29|54.07|54.94|54.72|55.43|55.21|53.81|53.59|571
1732508700000|2024-11-25 04:25:00|54.97|54.75|54.56|54.34|55.96|55.74|54.52|54.3|422
1732509000000|2024-11-25 04:30:00|54.55|54.33|54.26|54.04|54.67|54.45|53.9|53.68|396
1732509300000|2024-11-25 04:35:00|54.24|54.02|54.01|53.79|54.31|54.09|53.44|53.22|256
1732509600000|2024-11-25 04:40:00|54|53.78|53.83|53.61|54|53.78|53.52|53.3|196
1732509900000|2024-11-25 04:45:00|53.78|53.56|53.12|52.9|53.8|53.58|52.86|52.64|274
1732510200000|2024-11-25 04:50:00|53.11|52.89|53.32|53.1|53.39|53.17|52.97|52.75|246
1732510500000|2024-11-25 04:55:00|53.29|53.07|53.17|52.95|53.42|53.2|53|52.78|129
1732510800000|2024-11-25 05:00:00|53.12|52.9|53.41|53.19|53.58|53.36|52.97|52.75|221
1732511100000|2024-11-25 05:05:00|53.4|53.18|53.65|53.43|53.67|53.45|53.27|53.05|177
1732511400000|2024-11-25 05:10:00|53.66|53.44|53.57|53.35|53.76|53.54|53.57|53.35|156
1732511700000|2024-11-25 05:15:00|53.56|53.34|53.37|53.15|54.04|53.82|53.37|53.15|185
1732512000000|2024-11-25 05:20:00|53.36|53.14|53.09|52.87|53.38|53.16|52.93|52.71|178
1732512300000|2024-11-25 05:25:00|53.06|52.84|52.67|52.45|53.06|52.84|52.6|52.38|174
1732512600000|2024-11-25 05:30:00|52.68|52.46|53.33|53.11|53.37|53.15|52.67|52.45|210
1732512900000|2024-11-25 05:35:00|53.31|53.09|53.4|53.18|53.47|53.25|53.07|52.85|218
1732513200000|2024-11-25 05:40:00|53.41|53.19|53.31|53.09|53.46|53.24|53.24|53.02|165
1732513500000|2024-11-25 05:45:00|53.32|53.1|52.81|52.59|53.35|53.13|52.79|52.57|141
1732513800000|2024-11-25 05:50:00|52.82|52.6|52.83|52.61|52.87|52.65|52.5|52.28|123
1732514100000|2024-11-25 05:55:00|52.84|52.62|52.97|52.75|53|52.78|52.57|52.35|131
1732514400000|2024-11-25 06:00:00|52.91|52.69|53.29|53.07|53.29|53.07|52.7|52.48|193
1732514700000|2024-11-25 06:05:00|53.31|53.09|53.05|52.83|53.37|53.15|52.98|52.76|213
1732515000000|2024-11-25 06:10:00|53.04|52.82|52.62|52.4|53.31|53.09|52.57|52.35|165
1732515300000|2024-11-25 06:15:00|52.59|52.37|52.66|52.44|52.74|52.52|52.34|52.12|143
1732515600000|2024-11-25 06:20:00|52.67|52.45|52.86|52.64|52.93|52.71|52.58|52.36|153
1732515900000|2024-11-25 06:25:00|52.85|52.63|52.66|52.44|52.92|52.7|52.4|52.18|125
1732516200000|2024-11-25 06:30:00|52.65|52.43|52.12|51.9|52.76|52.54|51.98|51.76|209
1732516500000|2024-11-25 06:35:00|52.13|51.91|52.13|51.91|52.55|52.33|52.11|51.89|186
1732516800000|2024-11-25 06:40:00|52.14|51.92|51.75|51.53|52.27|52.05|51.49|51.27|205
1732517100000|2024-11-25 06:45:00|51.76|51.54|51.88|51.66|52.01|51.79|51.58|51.36|154
1732517400000|2024-11-25 06:50:00|51.87|51.65|52.19|51.97|52.36|52.14|51.87|51.65|148
1732517700000|2024-11-25 06:55:00|52.18|51.96|52.08|51.86|52.29|52.07|52.06|51.84|101
1732518000000|2024-11-25 07:00:00|52.09|51.87|52.26|52.04|52.34|52.12|52.01|51.79|145
1732518300000|2024-11-25 07:05:00|52.25|52.03|51.79|51.57|52.36|52.14|51.57|51.35|129
1732518600000|2024-11-25 07:10:00|51.81|51.59|51.84|51.62|51.86|51.64|51.69|51.47|146
1732518900000|2024-11-25 07:15:00|51.83|51.61|51.67|51.45|52.05|51.83|51.67|51.45|190
1732519200000|2024-11-25 07:20:00|51.68|51.46|51.79|51.57|51.86|51.64|51.55|51.33|128
1732519500000|2024-11-25 07:25:00|51.8|51.58|51.94|51.72|52.25|52.03|51.75|51.53|139
1732519800000|2024-11-25 07:30:00|51.93|51.71|52.51|52.29|52.56|52.34|51.91|51.69|167
1732520100000|2024-11-25 07:35:00|52.5|52.28|53.32|53.1|53.34|53.12|52.5|52.28|235
1732520400000|2024-11-25 07:40:00|53.31|53.09|52.7|52.48|53.37|53.15|52.65|52.43|267
1732520700000|2024-11-25 07:45:00|52.69|52.47|52.5|52.28|52.84|52.62|52.33|52.11|237
1732521000000|2024-11-25 07:50:00|52.51|52.29|52.4|52.18|52.67|52.45|52.32|52.1|221
1732521300000|2024-11-25 07:55:00|52.38|52.16|52.41|52.19|52.47|52.25|52.34|52.12|169
1732521600000|2024-11-25 08:00:00|52.4|52.18|52.75|52.53|52.77|52.55|52.37|52.15|200
1732521900000|2024-11-25 08:05:00|52.74|52.52|53.13|52.91|53.23|53.01|52.64|52.42|208
1732522200000|2024-11-25 08:10:00|53.12|52.9|52.47|52.25|53.12|52.9|52.46|52.24|154
1732522500000|2024-11-25 08:15:00|52.5|52.28|53.56|53.34|53.56|53.34|52.45|52.23|236
1732522800000|2024-11-25 08:20:00|53.55|53.33|53.91|53.69|54.11|53.89|53.53|53.31|311
1732523100000|2024-11-25 08:25:00|53.94|53.72|55.01|54.79|55.14|54.92|53.85|53.63|307
1732523400000|2024-11-25 08:30:00|55.03|54.81|55.4|55.18|55.46|55.24|54.59|54.37|482
1732523700000|2024-11-25 08:35:00|55.41|55.19|54.29|54.07|55.42|55.2|54.06|53.84|375
1732524000000|2024-11-25 08:40:00|54.27|54.05|53.94|53.72|54.6|54.38|53.89|53.67|253
1732524300000|2024-11-25 08:45:00|53.95|53.73|53.98|53.76|54.1|53.88|53.56|53.34|213
1732524600000|2024-11-25 08:50:00|53.97|53.75|54.4|54.18|54.52|54.3|53.86|53.64|184
1732524900000|2024-11-25 08:55:00|54.41|54.19|54.34|54.12|54.49|54.27|54.18|53.96|166
1732525200000|2024-11-25 09:00:00|54.33|54.11|53.81|53.59|54.33|54.11|53.81|53.59|133
1732525500000|2024-11-25 09:05:00|53.8|53.58|53.8|53.58|54.16|53.94|53.74|53.52|179
1732525800000|2024-11-25 09:10:00|53.79|53.57|53.79|53.57|54.1|53.88|53.57|53.35|203
1732526100000|2024-11-25 09:15:00|53.8|53.58|53.87|53.65|53.9|53.68|53.52|53.3|154
1732526400000|2024-11-25 09:20:00|53.86|53.64|53.58|53.36|54.18|53.96|53.55|53.33|176
1732526700000|2024-11-25 09:25:00|53.59|53.37|54.14|53.92|54.31|54.09|53.59|53.37|241
1732527000000|2024-11-25 09:30:00|54.09|53.87|54.47|54.25|54.89|54.67|54.08|53.86|161
1732527300000|2024-11-25 09:35:00|54.12|53.9|54.43|54.21|54.44|54.22|54.1|53.88|48
1732527600000|2024-11-25 09:40:00|54.44|54.22|54.29|54.07|54.8|54.58|54.28|54.06|322
1732527900000|2024-11-25 09:45:00|54.3|54.08|53.9|53.68|54.66|54.44|53.8|53.58|283
1732528200000|2024-11-25 09:50:00|53.93|53.71|54.39|54.17|54.42|54.2|53.92|53.7|193
1732528500000|2024-11-25 09:55:00|54.38|54.16|54.41|54.19|54.87|54.65|54.25|54.03|219
1732528800000|2024-11-25 10:00:00|54.43|54.21|54.81|54.59|54.88|54.66|54.2|53.98|306
1732529100000|2024-11-25 10:05:00|54.82|54.6|54.03|53.81|54.82|54.6|53.92|53.7|318
1732529400000|2024-11-25 10:10:00|53.99|53.77|53.66|53.44|54.01|53.79|53.66|53.44|158
1732529700000|2024-11-25 10:15:00|53.64|53.42|53.35|53.13|53.8|53.58|53.35|53.13|221
1732530000000|2024-11-25 10:20:00|53.36|53.14|52.89|52.67|53.36|53.14|52.89|52.67|140
1732530300000|2024-11-25 10:25:00|52.86|52.64|53.17|52.95|53.23|53.01|52.85|52.63|135
1732530600000|2024-11-25 10:30:00|53.16|52.94|53.12|52.9|53.25|53.03|52.89|52.67|210
1732530900000|2024-11-25 10:35:00|53.11|52.89|52.9|52.68|53.12|52.9|52.69|52.47|233
1732531200000|2024-11-25 10:40:00|52.91|52.69|52.94|52.72|52.97|52.75|52.68|52.46|220
1732531500000|2024-11-25 10:45:00|52.93|52.71|52.86|52.64|52.97|52.75|52.74|52.52|191
1732531800000|2024-11-25 10:50:00|52.87|52.65|52.68|52.46|52.88|52.66|52.61|52.39|163
1732532100000|2024-11-25 10:55:00|52.69|52.47|52.88|52.66|53.05|52.83|52.66|52.44|122
1732532400000|2024-11-25 11:00:00|52.87|52.65|52.77|52.55|52.87|52.65|52.61|52.39|142
1732532700000|2024-11-25 11:05:00|52.76|52.54|52.81|52.59|52.9|52.68|52.64|52.42|156
1732533000000|2024-11-25 11:10:00|52.74|52.52|52.38|52.16|52.79|52.57|52.24|52.02|134
1732533300000|2024-11-25 11:15:00|52.4|52.18|52.77|52.55|52.79|52.57|52.21|51.99|206
1732533600000|2024-11-25 11:20:00|52.76|52.54|52.99|52.77|53.09|52.87|52.66|52.44|173
1732533900000|2024-11-25 11:25:00|53.01|52.79|52.94|52.72|53.01|52.79|52.87|52.65|31
1732534500000|2024-11-25 11:35:00|52.56|52.34|52.87|52.65|52.98|52.76|52.51|52.29|246
1732534800000|2024-11-25 11:40:00|52.86|52.64|52.1|51.88|52.91|52.69|52.04|51.82|350
1732535100000|2024-11-25 11:45:00|52.11|51.89|51.97|51.75|52.6|52.38|51.94|51.72|411
1732535400000|2024-11-25 11:50:00|51.96|51.74|51.78|51.56|52.2|51.98|51.65|51.43|366
1732535700000|2024-11-25 11:55:00|51.55|51.33|51.65|51.43|51.81|51.59|51.39|51.17|314
1732536300000|2024-11-25 12:05:00|51.37|51.15|51.46|51.24|51.63|51.41|51.2|50.98|217
1732536600000|2024-11-25 12:10:00|51.44|51.22|51.61|51.39|51.69|51.47|51.13|50.91|387
1732536900000|2024-11-25 12:15:00|51.6|51.38|51.1|50.88|51.6|51.38|51.09|50.87|283
1732537200000|2024-11-25 12:20:00|51.11|50.89|51.29|51.07|51.43|51.21|51.11|50.89|270
1732537500000|2024-11-25 12:25:00|51.28|51.06|51.19|50.97|51.45|51.23|51.13|50.91|293
1732537800000|2024-11-25 12:30:00|51.2|50.98|51.15|50.93|51.41|51.19|51.06|50.84|289
1732538100000|2024-11-25 12:35:00|51.14|50.92|51.11|50.89|51.27|51.05|51.08|50.86|234
1732538400000|2024-11-25 12:40:00|51.1|50.88|51.41|51.19|51.65|51.43|51.06|50.84|296
1732538700000|2024-11-25 12:45:00|51.4|51.18|51.43|51.21|51.67|51.45|51.37|51.15|308
1732539000000|2024-11-25 12:50:00|51.42|51.2|51.56|51.34|51.58|51.36|51.23|51.01|252
1732539300000|2024-11-25 12:55:00|51.58|51.36|51.29|51.07|51.58|51.36|51.28|51.06|237
1732539600000|2024-11-25 13:00:00|51.27|51.05|51.03|50.81|51.42|51.2|51.03|50.81|290
1732539900000|2024-11-25 13:05:00|51.04|50.82|50.79|50.57|51.09|50.87|50.66|50.44|284
1732540200000|2024-11-25 13:10:00|50.78|50.56|50.95|50.73|51|50.78|50.64|50.42|275
1732540500000|2024-11-25 13:15:00|50.96|50.74|51.1|50.88|51.1|50.88|50.62|50.4|296
1732540800000|2024-11-25 13:20:00|51.11|50.89|50.56|50.34|51.12|50.9|50.4|50.18|306
1732541100000|2024-11-25 13:25:00|50.57|50.35|50.77|50.55|50.78|50.56|49.99|49.77|299
1732541400000|2024-11-25 13:30:00|50.76|50.54|50.32|50.1|50.78|50.56|50.17|49.95|340
1732541700000|2024-11-25 13:35:00|50.31|50.09|50.36|50.14|50.63|50.41|49.96|49.74|375
1732542000000|2024-11-25 13:40:00|50.38|50.16|50.27|50.05|50.61|50.39|50.24|50.02|324
1732542300000|2024-11-25 13:45:00|50.28|50.06|49.84|49.62|50.28|50.06|49.78|49.56|311
1732542600000|2024-11-25 13:50:00|49.85|49.63|49.63|49.41|50.13|49.91|49.59|49.37|310
1732542900000|2024-11-25 13:55:00|49.64|49.42|49.4|49.18|49.85|49.63|49.4|49.18|114
1732543200000|2024-11-25 14:00:00|49.41|49.19|49.9|49.68|49.95|49.73|49.41|49.19|177
1732543500000|2024-11-25 14:05:00|49.91|49.69|50.59|50.37|50.73|50.51|49.91|49.69|201
1732543800000|2024-11-25 14:10:00|50.6|50.38|50.58|50.36|50.95|50.73|50.44|50.22|152
1732544100000|2024-11-25 14:15:00|50.57|50.35|50.45|50.23|50.75|50.53|50.31|50.09|271
1732544400000|2024-11-25 14:20:00|50.46|50.24|50.09|49.87|50.47|50.25|49.97|49.75|233
1732544700000|2024-11-25 14:25:00|50.1|49.88|50.06|49.84|50.12|49.9|49.89|49.67|182
1732545000000|2024-11-25 14:30:00|50.05|49.83|50.51|50.29|50.73|50.51|50.05|49.83|189
1732545300000|2024-11-25 14:35:00|50.52|50.3|50.69|50.47|50.76|50.54|50.37|50.15|232
1732545600000|2024-11-25 14:40:00|50.7|50.48|50.19|49.97|50.81|50.59|49.96|49.74|202
1732545900000|2024-11-25 14:45:00|50.21|49.99|50.39|50.17|50.46|50.24|49.81|49.59|243
1732546200000|2024-11-25 14:50:00|50.4|50.18|49.89|49.67|50.4|50.18|49.11|48.89|295
1732546500000|2024-11-25 14:55:00|49.91|49.69|49.04|48.82|49.93|49.71|49.04|48.82|262
1732546800000|2024-11-25 15:00:00|49.03|48.81|49.37|49.15|49.58|49.36|48.89|48.67|264
1732547100000|2024-11-25 15:05:00|49.35|49.13|49.11|48.89|49.56|49.34|49.11|48.89|243
1732547400000|2024-11-25 15:10:00|49.12|48.9|49.27|49.05|49.38|49.16|48.38|48.16|330
1732547700000|2024-11-25 15:15:00|49.28|49.06|50.11|49.89|50.24|50.02|49.07|48.85|202
1732548000000|2024-11-25 15:20:00|50.13|49.91|50.29|50.07|50.3|50.08|49.92|49.7|204
1732548300000|2024-11-25 15:25:00|50.3|50.08|50.03|49.81|50.33|50.11|50.03|49.81|98
1732548600000|2024-11-25 15:30:00|50.01|49.79|49.82|49.6|50.25|50.03|49.47|49.25|266
1732548900000|2024-11-25 15:35:00|49.83|49.61|49.45|49.23|49.83|49.61|49.42|49.2|140
1732549200000|2024-11-25 15:40:00|49.46|49.24|49.73|49.51|49.92|49.7|49.42|49.2|174
1732549500000|2024-11-25 15:45:00|49.71|49.49|50.22|50|50.24|50.02|49.42|49.2|178
1732549800000|2024-11-25 15:50:00|50.2|49.98|50.12|49.9|50.57|50.35|49.9|49.68|190
1732550100000|2024-11-25 15:55:00|50.11|49.89|49.94|49.72|50.94|50.72|49.93|49.71|221
1732550400000|2024-11-25 16:00:00|49.95|49.73|50.33|50.11|50.33|50.11|49.7|49.48|268
1732550700000|2024-11-25 16:05:00|50.32|50.1|49.73|49.51|50.4|50.18|49.73|49.51|232
1732551000000|2024-11-25 16:10:00|49.72|49.5|50|49.78|50.05|49.83|49.68|49.46|181
1732551300000|2024-11-25 16:15:00|50.01|49.79|51.2|50.98|51.55|51.33|49.9|49.68|350
1732551600000|2024-11-25 16:20:00|51.21|50.99|51.03|50.81|51.58|51.36|50.88|50.66|184
1732551900000|2024-11-25 16:25:00|51.04|50.82|51.1|50.88|51.47|51.25|50.88|50.66|262
1732552200000|2024-11-25 16:30:00|51.09|50.87|52.46|52.24|52.46|52.24|51.09|50.87|331
1732552500000|2024-11-25 16:35:00|52.47|52.25|52.51|52.29|53.25|53.03|52.22|52|465
1732552800000|2024-11-25 16:40:00|52.54|52.32|51.65|51.43|52.73|52.51|51.65|51.43|298
1732553100000|2024-11-25 16:45:00|51.74|51.52|51.67|51.45|52.44|52.22|51.62|51.4|270
1732553400000|2024-11-25 16:50:00|51.66|51.44|52.11|51.89|52.28|52.06|51.65|51.43|264
1732553700000|2024-11-25 16:55:00|52.12|51.9|52.49|52.27|52.9|52.68|52.11|51.89|292
1732554000000|2024-11-25 17:00:00|52.48|52.26|51.23|51.01|52.51|52.29|51.12|50.9|285
1732554300000|2024-11-25 17:05:00|51.24|51.02|51.26|51.04|51.36|51.14|51|50.78|237
1732554600000|2024-11-25 17:10:00|51.27|51.05|51.02|50.8|51.35|51.13|50.97|50.75|220
1732554900000|2024-11-25 17:15:00|51.03|50.81|51.11|50.89|51.22|51|50.76|50.54|209
1732555200000|2024-11-25 17:20:00|51.06|50.84|50.83|50.61|51.06|50.84|50.68|50.46|200
1732555500000|2024-11-25 17:25:00|50.85|50.63|50.92|50.7|51.08|50.86|50.57|50.35|184
1732555800000|2024-11-25 17:30:00|50.9|50.68|51.91|51.69|52.17|51.95|50.9|50.68|243
1732556100000|2024-11-25 17:35:00|51.9|51.68|51.05|50.83|52.01|51.79|51.05|50.83|208
1732556400000|2024-11-25 17:40:00|51.04|50.82|50.66|50.44|51.15|50.93|50.66|50.44|204
1732556700000|2024-11-25 17:45:00|50.65|50.43|51.03|50.81|51.42|51.2|50.65|50.43|248
1732557000000|2024-11-25 17:50:00|51.05|50.83|50.87|50.65|51.2|50.98|50.77|50.55|194
1732557300000|2024-11-25 17:55:00|50.88|50.66|51.31|51.09|51.36|51.14|50.86|50.64|170
1732557600000|2024-11-25 18:00:00|51.32|51.1|51.84|51.62|51.84|51.62|51.17|50.95|241
1732557900000|2024-11-25 18:05:00|51.85|51.63|51.63|51.41|51.92|51.7|51.4|51.18|257
1732558200000|2024-11-25 18:10:00|51.64|51.42|51.67|51.45|51.91|51.69|51.54|51.32|247
1732558500000|2024-11-25 18:15:00|51.65|51.43|51.91|51.69|51.93|51.71|51.4|51.18|155
1732558800000|2024-11-25 18:20:00|51.88|51.66|51.66|51.44|51.96|51.74|51.31|51.09|202
1732559100000|2024-11-25 18:25:00|51.65|51.43|51.73|51.51|51.78|51.56|51.43|51.21|206
1732559400000|2024-11-25 18:30:00|51.72|51.5|51.42|51.2|51.83|51.61|51.3|51.08|204
1732559700000|2024-11-25 18:35:00|51.38|51.16|51.1|50.88|51.38|51.16|51|50.78|182
1732560000000|2024-11-25 18:40:00|51.08|50.86|50.87|50.65|51.14|50.92|50.87|50.65|119
1732560300000|2024-11-25 18:45:00|50.86|50.64|50.76|50.54|50.96|50.74|50.66|50.44|143
1732560600000|2024-11-25 18:50:00|50.77|50.55|50.46|50.24|50.91|50.69|50.4|50.18|183
1732560900000|2024-11-25 18:55:00|50.45|50.23|50.61|50.39|50.68|50.46|50.45|50.23|160
1732561200000|2024-11-25 19:00:00|50.6|50.38|50.54|50.32|50.6|50.38|50.35|50.13|246
1732561500000|2024-11-25 19:05:00|50.55|50.33|50.58|50.36|50.76|50.54|50.37|50.15|188
1732561800000|2024-11-25 19:10:00|50.57|50.35|50.82|50.6|50.82|50.6|50.42|50.2|175
1732562100000|2024-11-25 19:15:00|50.81|50.59|50.69|50.47|50.83|50.61|50.58|50.36|187
1732562400000|2024-11-25 19:20:00|50.7|50.48|50.55|50.33|50.71|50.49|50.29|50.07|176
1732562700000|2024-11-25 19:25:00|50.57|50.35|51.36|51.14|51.36|51.14|50.57|50.35|185
1732563000000|2024-11-25 19:30:00|51.35|51.13|51.5|51.28|51.68|51.46|51.26|51.04|183
1732563300000|2024-11-25 19:35:00|51.49|51.27|51.52|51.3|51.61|51.39|51.2|50.98|211
1732563600000|2024-11-25 19:40:00|51.53|51.31|51.72|51.5|51.93|51.71|51.53|51.31|196
1732563900000|2024-11-25 19:45:00|51.73|51.51|51.46|51.24|51.87|51.65|51.31|51.09|152
1732564200000|2024-11-25 19:50:00|51.45|51.23|52.26|52.04|52.27|52.05|51.4|51.18|216
1732564500000|2024-11-25 19:55:00|52.25|52.03|51.9|51.68|52.37|52.15|51.82|51.6|195
1732564800000|2024-11-25 20:00:00|51.87|51.65|51.63|51.41|52.43|52.21|51.49|51.27|280
1732565100000|2024-11-25 20:05:00|51.64|51.42|52.31|52.09|52.33|52.11|51.62|51.4|287
1732565400000|2024-11-25 20:10:00|52.29|52.07|51.84|51.62|52.36|52.14|51.66|51.44|247
1732565700000|2024-11-25 20:15:00|51.83|51.61|51.79|51.57|52.03|51.81|51.72|51.5|194
1732566000000|2024-11-25 20:20:00|51.78|51.56|51.92|51.7|51.92|51.7|51.31|51.09|173
1732566300000|2024-11-25 20:25:00|51.94|51.72|52|51.78|52.24|52.02|51.94|51.72|156
1732566600000|2024-11-25 20:30:00|52.02|51.8|51.92|51.7|52.06|51.84|51.78|51.56|161
1732566900000|2024-11-25 20:35:00|51.93|51.71|51.65|51.43|51.93|51.71|51.49|51.27|190
1732567200000|2024-11-25 20:40:00|51.63|51.41|50.69|50.47|51.64|51.42|50.69|50.47|151
1732567500000|2024-11-25 20:45:00|50.7|50.48|50.58|50.36|50.96|50.74|50.53|50.31|201
1732567800000|2024-11-25 20:50:00|50.61|50.39|50.72|50.5|50.85|50.63|50.51|50.29|188
1732568100000|2024-11-25 20:55:00|50.71|50.49|50.77|50.55|50.91|50.69|50.58|50.36|170
1732568400000|2024-11-25 21:00:00|50.78|50.56|50.76|50.54|51.04|50.82|50.72|50.5|206
1732568700000|2024-11-25 21:05:00|50.75|50.53|50.6|50.38|50.91|50.69|50.53|50.31|194
1732569000000|2024-11-25 21:10:00|50.62|50.4|50.59|50.37|50.67|50.45|50.57|50.35|94
1732569300000|2024-11-25 21:15:00|50.6|50.38|50.45|50.23|50.82|50.6|50.24|50.02|218
1732569600000|2024-11-25 21:20:00|50.46|50.24|50.34|50.12|50.56|50.34|50.23|50.01|188
1732569900000|2024-11-25 21:25:00|50.33|50.11|50.41|50.19|50.47|50.25|50.31|50.09|131
1732570200000|2024-11-25 21:30:00|50.38|50.16|50.24|50.02|50.45|50.23|50.03|49.81|244
1732570500000|2024-11-25 21:35:00|50.26|50.04|50.07|49.85|50.37|50.15|50|49.78|160
1732570800000|2024-11-25 21:40:00|50.09|49.87|49.75|49.53|50.18|49.96|49.75|49.53|170
1732571100000|2024-11-25 21:45:00|49.77|49.55|49.61|49.39|49.93|49.71|49.54|49.32|268
1732571400000|2024-11-25 21:50:00|49.63|49.41|49.94|49.72|50.05|49.83|49.63|49.41|228
1732571700000|2024-11-25 21:55:00|49.95|49.73|50.31|50.09|50.43|50.21|49.87|49.65|155
1732572000000|2024-11-25 22:00:00|50.3|50.08|50.13|49.91|50.3|50.08|49.99|49.77|283
1732572300000|2024-11-25 22:05:00|50.12|49.9|50.08|49.86|50.33|50.11|49.89|49.67|190
1732572600000|2024-11-25 22:10:00|50.05|49.83|49.94|49.72|50.23|50.01|49.93|49.71|116
1732572900000|2024-11-25 22:15:00|49.95|49.73|49.47|49.25|50.01|49.79|49.41|49.19|138
1732573200000|2024-11-25 22:20:00|49.48|49.26|49.36|49.14|49.5|49.28|49.22|49|83
1732573500000|2024-11-25 22:25:00|49.37|49.15|49.12|48.9|49.56|49.34|49.12|48.9|122
1732573800000|2024-11-25 22:30:00|49.11|48.89|48.79|48.57|49.12|48.9|48.68|48.46|108
1732574100000|2024-11-25 22:35:00|48.8|48.58|47.46|47.24|48.8|48.58|47.46|47.24|136
1732574400000|2024-11-25 22:40:00|47.45|47.23|47.98|47.76|48.27|48.05|47.43|47.21|192
1732574700000|2024-11-25 22:45:00|47.99|47.77|49.1|48.88|49.1|48.88|47.99|47.77|133
1732575000000|2024-11-25 22:50:00|49.11|48.89|48.97|48.75|49.11|48.89|48.61|48.39|166
1732575300000|2024-11-25 22:55:00|48.98|48.76|48.95|48.73|49.18|48.96|48.86|48.64|167
1732575600000|2024-11-25 23:00:00|48.94|48.72|48.42|48.2|49.01|48.79|48.31|48.09|263
1732575900000|2024-11-25 23:05:00|48.41|48.19|48.78|48.56|48.92|48.7|48.41|48.19|255
1732576200000|2024-11-25 23:10:00|48.8|48.58|49.34|49.12|49.38|49.16|48.78|48.56|215
1732576500000|2024-11-25 23:15:00|49.35|49.13|49.18|48.96|49.37|49.15|48.92|48.7|288
1732576800000|2024-11-25 23:20:00|49.17|48.95|49.11|48.89|49.42|49.2|49|48.78|290
1732577100000|2024-11-25 23:25:00|49.12|48.9|49|48.78|49.34|49.12|48.94|48.72|144
1732577400000|2024-11-25 23:30:00|49.01|48.79|48.73|48.51|49.05|48.83|48.73|48.51|245
1732577700000|2024-11-25 23:35:00|48.74|48.52|48.62|48.4|48.91|48.69|48.61|48.39|199
1732578000000|2024-11-25 23:40:00|48.63|48.41|48.82|48.6|48.82|48.6|48.35|48.13|200
1732578300000|2024-11-25 23:45:00|48.83|48.61|48.53|48.31|48.83|48.61|48.47|48.25|248
1732578600000|2024-11-25 23:50:00|48.52|48.3|48.42|48.2|48.68|48.46|48.36|48.14|265
1732578900000|2024-11-25 23:55:00|48.43|48.21|48.24|48.02|48.45|48.23|48.19|47.97|166
1732492800000|2024-11-25 00:00:00|52.95|52.73|52.27|52.05|52.95|52.73|52.27|52.05|423
1732493100000|2024-11-25 00:05:00|52.32|52.1|52.42|52.2|52.51|52.29|51.88|51.66|358
1732493400000|2024-11-25 00:10:00|52.45|52.23|52.32|52.1|52.49|52.27|52.08|51.86|275
1732493700000|2024-11-25 00:15:00|52.33|52.11|53.68|53.46|53.69|53.47|52.12|51.9|374
1732494000000|2024-11-25 00:20:00|53.69|53.47|52.99|52.77|53.84|53.62|52.94|52.72|322
1732494300000|2024-11-25 00:25:00|53|52.78|52.66|52.44|53.25|53.03|52.66|52.44|259
1732494600000|2024-11-25 00:30:00|52.69|52.47|52.51|52.29|52.78|52.56|52.43|52.21|320
1732494900000|2024-11-25 00:35:00|52.49|52.27|52.24|52.02|52.54|52.32|52.16|51.94|176
1732495200000|2024-11-25 00:40:00|52.23|52.01|52.16|51.94|52.52|52.3|52.15|51.93|256
1732495500000|2024-11-25 00:45:00|52.15|51.93|52.56|52.34|52.68|52.46|52.13|51.91|229
1732495800000|2024-11-25 00:50:00|52.54|52.32|52.72|52.5|52.81|52.59|52.49|52.27|139
1732496100000|2024-11-25 00:55:00|52.69|52.47|52.15|51.93|52.72|52.5|52.14|51.92|136
1732496400000|2024-11-25 01:00:00|52.18|51.96|51.71|51.49|52.26|52.04|51.7|51.48|161
1732496700000|2024-11-25 01:05:00|51.68|51.46|51.71|51.49|51.71|51.49|51.51|51.29|95
1732497000000|2024-11-25 01:10:00|51.7|51.48|51.53|51.31|51.71|51.49|51.42|51.2|128
1732497300000|2024-11-25 01:15:00|51.56|51.34|51.46|51.24|51.71|51.49|51.45|51.23|110
1732497600000|2024-11-25 01:20:00|51.47|51.25|51.07|50.85|51.47|51.25|50.97|50.75|160
1732497900000|2024-11-25 01:25:00|51.09|50.87|51.25|51.03|51.31|51.09|51.07|50.85|43
1732498200000|2024-11-25 01:30:00|50.85|50.63|50.96|50.74|50.96|50.74|50.59|50.37|229
1732498500000|2024-11-25 01:35:00|50.99|50.77|51.03|50.81|51.49|51.27|50.99|50.77|321
1732498800000|2024-11-25 01:40:00|51.04|50.82|51.21|50.99|51.34|51.12|50.84|50.62|302
1732499100000|2024-11-25 01:45:00|51.22|51|50.31|50.09|51.22|51|50.27|50.05|253
1732499400000|2024-11-25 01:50:00|50.32|50.1|50.73|50.51|50.9|50.68|50.28|50.06|342
1732499700000|2024-11-25 01:55:00|50.74|50.52|51.18|50.96|51.28|51.06|50.67|50.45|248
1732500000000|2024-11-25 02:00:00|51.17|50.95|51.93|51.71|51.97|51.75|51.06|50.84|326
1732500300000|2024-11-25 02:05:00|51.92|51.7|51.35|51.13|51.92|51.7|51.24|51.02|275
1732500600000|2024-11-25 02:10:00|51.37|51.15|51.51|51.29|51.55|51.33|51.32|51.1|107
1732500900000|2024-11-25 02:15:00|51.76|51.54|52.46|52.24|52.55|52.33|51.67|51.45|132
1732501200000|2024-11-25 02:20:00|52.45|52.23|52.19|51.97|52.61|52.39|52.14|51.92|246
1732501500000|2024-11-25 02:25:00|52.2|51.98|52.06|51.84|52.36|52.14|51.91|51.69|173
1732501800000|2024-11-25 02:30:00|52.07|51.85|51.97|51.75|52.42|52.2|51.91|51.69|191
1732502100000|2024-11-25 02:35:00|51.98|51.76|52.38|52.16|52.5|52.28|51.98|51.76|165
1732502400000|2024-11-25 02:40:00|52.35|52.13|52.04|51.82|52.54|52.32|52.04|51.82|212
1732502700000|2024-11-25 02:45:00|52.05|51.83|51.89|51.67|52.44|52.22|51.86|51.64|237
1732503000000|2024-11-25 02:50:00|51.91|51.69|51.32|51.1|51.99|51.77|51.27|51.05|244
1732503300000|2024-11-25 02:55:00|51.33|51.11|51.18|50.96|51.37|51.15|50.88|50.66|204
1732503600000|2024-11-25 03:00:00|51.19|50.97|51.23|51.01|51.54|51.32|51.15|50.93|205
1732503900000|2024-11-25 03:05:00|51.22|51|51.2|50.98|51.39|51.17|50.95|50.73|203
1732504200000|2024-11-25 03:10:00|51.19|50.97|51.4|51.18|51.44|51.22|50.97|50.75|148
1732504500000|2024-11-25 03:15:00|51.39|51.17|52.31|52.09|52.53|52.31|51.27|51.05|234
1732504800000|2024-11-25 03:20:00|52.32|52.1|51.54|51.32|52.32|52.1|51.54|51.32|148
1732505100000|2024-11-25 03:25:00|51.51|51.29|51.69|51.47|51.83|51.61|51.48|51.26|131
1732505400000|2024-11-25 03:30:00|51.68|51.46|51.02|50.8|51.68|51.46|50.75|50.53|231
1732505700000|2024-11-25 03:35:00|51.01|50.79|50.93|50.71|51.15|50.93|50.74|50.52|267
1732506000000|2024-11-25 03:40:00|50.94|50.72|51.62|51.4|51.63|51.41|50.94|50.72|156
1732506300000|2024-11-25 03:45:00|51.63|51.41|51.8|51.58|52.01|51.79|51.56|51.34|184
1732506600000|2024-11-25 03:50:00|51.78|51.56|51.74|51.52|52.06|51.84|51.67|51.45|175
1732506900000|2024-11-25 03:55:00|51.71|51.49|51.62|51.4|51.85|51.63|51.47|51.25|135
1732507200000|2024-11-25 04:00:00|51.63|51.41|52.09|51.87|52.51|52.29|51.52|51.3|234
1732507500000|2024-11-25 04:05:00|52.08|51.86|52.42|52.2|52.55|52.33|52.08|51.86|251
1732507800000|2024-11-25 04:10:00|52.41|52.19|53.31|53.09|53.32|53.1|52.41|52.19|251
1732508100000|2024-11-25 04:15:00|53.32|53.1|54.3|54.08|54.65|54.43|53.19|52.97|505
1732508400000|2024-11-25 04:20:00|54.29|54.07|54.94|54.72|55.43|55.21|53.81|53.59|571
1732508700000|2024-11-25 04:25:00|54.97|54.75|54.56|54.34|55.96|55.74|54.52|54.3|422
1732509000000|2024-11-25 04:30:00|54.55|54.33|54.26|54.04|54.67|54.45|53.9|53.68|396
1732509300000|2024-11-25 04:35:00|54.24|54.02|54.01|53.79|54.31|54.09|53.44|53.22|256
1732509600000|2024-11-25 04:40:00|54|53.78|53.83|53.61|54|53.78|53.52|53.3|196
1732509900000|2024-11-25 04:45:00|53.78|53.56|53.12|52.9|53.8|53.58|52.86|52.64|274
1732510200000|2024-11-25 04:50:00|53.11|52.89|53.32|53.1|53.39|53.17|52.97|52.75|246
1732510500000|2024-11-25 04:55:00|53.29|53.07|53.17|52.95|53.42|53.2|53|52.78|129
1732510800000|2024-11-25 05:00:00|53.12|52.9|53.41|53.19|53.58|53.36|52.97|52.75|221
1732511100000|2024-11-25 05:05:00|53.4|53.18|53.65|53.43|53.67|53.45|53.27|53.05|177
1732511400000|2024-11-25 05:10:00|53.66|53.44|53.57|53.35|53.76|53.54|53.57|53.35|156
1732511700000|2024-11-25 05:15:00|53.56|53.34|53.37|53.15|54.04|53.82|53.37|53.15|185
1732512000000|2024-11-25 05:20:00|53.36|53.14|53.09|52.87|53.38|53.16|52.93|52.71|178
1732512300000|2024-11-25 05:25:00|53.06|52.84|52.67|52.45|53.06|52.84|52.6|52.38|174
1732512600000|2024-11-25 05:30:00|52.68|52.46|53.33|53.11|53.37|53.15|52.67|52.45|210
1732512900000|2024-11-25 05:35:00|53.31|53.09|53.4|53.18|53.47|53.25|53.07|52.85|218
1732513200000|2024-11-25 05:40:00|53.41|53.19|53.31|53.09|53.46|53.24|53.24|53.02|165
1732513500000|2024-11-25 05:45:00|53.32|53.1|52.81|52.59|53.35|53.13|52.79|52.57|141
1732513800000|2024-11-25 05:50:00|52.82|52.6|52.83|52.61|52.87|52.65|52.5|52.28|123
1732514100000|2024-11-25 05:55:00|52.84|52.62|52.97|52.75|53|52.78|52.57|52.35|131
1732514400000|2024-11-25 06:00:00|52.91|52.69|53.29|53.07|53.29|53.07|52.7|52.48|193
1732514700000|2024-11-25 06:05:00|53.31|53.09|53.05|52.83|53.37|53.15|52.98|52.76|213
1732515000000|2024-11-25 06:10:00|53.04|52.82|52.62|52.4|53.31|53.09|52.57|52.35|165
1732515300000|2024-11-25 06:15:00|52.59|52.37|52.66|52.44|52.74|52.52|52.34|52.12|143
1732515600000|2024-11-25 06:20:00|52.67|52.45|52.86|52.64|52.93|52.71|52.58|52.36|153
1732515900000|2024-11-25 06:25:00|52.85|52.63|52.66|52.44|52.92|52.7|52.4|52.18|125
1732516200000|2024-11-25 06:30:00|52.65|52.43|52.12|51.9|52.76|52.54|51.98|51.76|209
1732516500000|2024-11-25 06:35:00|52.13|51.91|52.13|51.91|52.55|52.33|52.11|51.89|186
1732516800000|2024-11-25 06:40:00|52.14|51.92|51.75|51.53|52.27|52.05|51.49|51.27|205
1732517100000|2024-11-25 06:45:00|51.76|51.54|51.88|51.66|52.01|51.79|51.58|51.36|154
1732517400000|2024-11-25 06:50:00|51.87|51.65|52.19|51.97|52.36|52.14|51.87|51.65|148
1732517700000|2024-11-25 06:55:00|52.18|51.96|52.08|51.86|52.29|52.07|52.06|51.84|101
1732518000000|2024-11-25 07:00:00|52.09|51.87|52.26|52.04|52.34|52.12|52.01|51.79|145
1732518300000|2024-11-25 07:05:00|52.25|52.03|51.79|51.57|52.36|52.14|51.57|51.35|129
1732518600000|2024-11-25 07:10:00|51.81|51.59|51.84|51.62|51.86|51.64|51.69|51.47|146
1732518900000|2024-11-25 07:15:00|51.83|51.61|51.67|51.45|52.05|51.83|51.67|51.45|190
1732519200000|2024-11-25 07:20:00|51.68|51.46|51.79|51.57|51.86|51.64|51.55|51.33|128
1732519500000|2024-11-25 07:25:00|51.8|51.58|51.94|51.72|52.25|52.03|51.75|51.53|139
1732519800000|2024-11-25 07:30:00|51.93|51.71|52.51|52.29|52.56|52.34|51.91|51.69|167
1732520100000|2024-11-25 07:35:00|52.5|52.28|53.32|53.1|53.34|53.12|52.5|52.28|235
1732520400000|2024-11-25 07:40:00|53.31|53.09|52.7|52.48|53.37|53.15|52.65|52.43|267
1732520700000|2024-11-25 07:45:00|52.69|52.47|52.5|52.28|52.84|52.62|52.33|52.11|237
1732521000000|2024-11-25 07:50:00|52.51|52.29|52.4|52.18|52.67|52.45|52.32|52.1|221
1732521300000|2024-11-25 07:55:00|52.38|52.16|52.41|52.19|52.47|52.25|52.34|52.12|169
1732521600000|2024-11-25 08:00:00|52.4|52.18|52.75|52.53|52.77|52.55|52.37|52.15|200
1732521900000|2024-11-25 08:05:00|52.74|52.52|53.13|52.91|53.23|53.01|52.64|52.42|208
1732522200000|2024-11-25 08:10:00|53.12|52.9|52.47|52.25|53.12|52.9|52.46|52.24|154
1732522500000|2024-11-25 08:15:00|52.5|52.28|53.56|53.34|53.56|53.34|52.45|52.23|236
1732522800000|2024-11-25 08:20:00|53.55|53.33|53.91|53.69|54.11|53.89|53.53|53.31|311
1732523100000|2024-11-25 08:25:00|53.94|53.72|55.01|54.79|55.14|54.92|53.85|53.63|307
1732523400000|2024-11-25 08:30:00|55.03|54.81|55.4|55.18|55.46|55.24|54.59|54.37|482
1732523700000|2024-11-25 08:35:00|55.41|55.19|54.29|54.07|55.42|55.2|54.06|53.84|375
1732524000000|2024-11-25 08:40:00|54.27|54.05|53.94|53.72|54.6|54.38|53.89|53.67|253
1732524300000|2024-11-25 08:45:00|53.95|53.73|53.98|53.76|54.1|53.88|53.56|53.34|213
1732524600000|2024-11-25 08:50:00|53.97|53.75|54.4|54.18|54.52|54.3|53.86|53.64|184
1732524900000|2024-11-25 08:55:00|54.41|54.19|54.34|54.12|54.49|54.27|54.18|53.96|166
1732525200000|2024-11-25 09:00:00|54.33|54.11|53.81|53.59|54.33|54.11|53.81|53.59|133
1732525500000|2024-11-25 09:05:00|53.8|53.58|53.8|53.58|54.16|53.94|53.74|53.52|179
1732525800000|2024-11-25 09:10:00|53.79|53.57|53.79|53.57|54.1|53.88|53.57|53.35|203
1732526100000|2024-11-25 09:15:00|53.8|53.58|53.87|53.65|53.9|53.68|53.52|53.3|154
1732526400000|2024-11-25 09:20:00|53.86|53.64|53.58|53.36|54.18|53.96|53.55|53.33|176
1732526700000|2024-11-25 09:25:00|53.59|53.37|54.14|53.92|54.31|54.09|53.59|53.37|241
1732527000000|2024-11-25 09:30:00|54.09|53.87|54.47|54.25|54.89|54.67|54.08|53.86|161
1732527300000|2024-11-25 09:35:00|54.12|53.9|54.43|54.21|54.44|54.22|54.1|53.88|48
1732527600000|2024-11-25 09:40:00|54.44|54.22|54.29|54.07|54.8|54.58|54.28|54.06|322
1732527900000|2024-11-25 09:45:00|54.3|54.08|53.9|53.68|54.66|54.44|53.8|53.58|283
1732528200000|2024-11-25 09:50:00|53.93|53.71|54.39|54.17|54.42|54.2|53.92|53.7|193
1732528500000|2024-11-25 09:55:00|54.38|54.16|54.41|54.19|54.87|54.65|54.25|54.03|219
1732528800000|2024-11-25 10:00:00|54.43|54.21|54.81|54.59|54.88|54.66|54.2|53.98|306
1732529100000|2024-11-25 10:05:00|54.82|54.6|54.03|53.81|54.82|54.6|53.92|53.7|318
1732529400000|2024-11-25 10:10:00|53.99|53.77|53.66|53.44|54.01|53.79|53.66|53.44|158
1732529700000|2024-11-25 10:15:00|53.64|53.42|53.35|53.13|53.8|53.58|53.35|53.13|221
1732530000000|2024-11-25 10:20:00|53.36|53.14|52.89|52.67|53.36|53.14|52.89|52.67|140
1732530300000|2024-11-25 10:25:00|52.86|52.64|53.17|52.95|53.23|53.01|52.85|52.63|135
1732530600000|2024-11-25 10:30:00|53.16|52.94|53.12|52.9|53.25|53.03|52.89|52.67|210
1732530900000|2024-11-25 10:35:00|53.11|52.89|52.9|52.68|53.12|52.9|52.69|52.47|233
1732531200000|2024-11-25 10:40:00|52.91|52.69|52.94|52.72|52.97|52.75|52.68|52.46|220
1732531500000|2024-11-25 10:45:00|52.93|52.71|52.86|52.64|52.97|52.75|52.74|52.52|191
1732531800000|2024-11-25 10:50:00|52.87|52.65|52.68|52.46|52.88|52.66|52.61|52.39|163
1732532100000|2024-11-25 10:55:00|52.69|52.47|52.88|52.66|53.05|52.83|52.66|52.44|122
1732532400000|2024-11-25 11:00:00|52.87|52.65|52.77|52.55|52.87|52.65|52.61|52.39|142
1732532700000|2024-11-25 11:05:00|52.76|52.54|52.81|52.59|52.9|52.68|52.64|52.42|156
1732533000000|2024-11-25 11:10:00|52.74|52.52|52.38|52.16|52.79|52.57|52.24|52.02|134
1732533300000|2024-11-25 11:15:00|52.4|52.18|52.77|52.55|52.79|52.57|52.21|51.99|206
1732533600000|2024-11-25 11:20:00|52.76|52.54|52.99|52.77|53.09|52.87|52.66|52.44|173
1732533900000|2024-11-25 11:25:00|53.01|52.79|52.94|52.72|53.01|52.79|52.87|52.65|31
1732534500000|2024-11-25 11:35:00|52.56|52.34|52.87|52.65|52.98|52.76|52.51|52.29|246
1732534800000|2024-11-25 11:40:00|52.86|52.64|52.1|51.88|52.91|52.69|52.04|51.82|350
1732535100000|2024-11-25 11:45:00|52.11|51.89|51.97|51.75|52.6|52.38|51.94|51.72|411
1732535400000|2024-11-25 11:50:00|51.96|51.74|51.78|51.56|52.2|51.98|51.65|51.43|366
1732535700000|2024-11-25 11:55:00|51.55|51.33|51.65|51.43|51.81|51.59|51.39|51.17|314
1732536300000|2024-11-25 12:05:00|51.37|51.15|51.46|51.24|51.63|51.41|51.2|50.98|217
1732536600000|2024-11-25 12:10:00|51.44|51.22|51.61|51.39|51.69|51.47|51.13|50.91|387
1732536900000|2024-11-25 12:15:00|51.6|51.38|51.1|50.88|51.6|51.38|51.09|50.87|283
1732537200000|2024-11-25 12:20:00|51.11|50.89|51.29|51.07|51.43|51.21|51.11|50.89|270
1732537500000|2024-11-25 12:25:00|51.28|51.06|51.19|50.97|51.45|51.23|51.13|50.91|293
1732537800000|2024-11-25 12:30:00|51.2|50.98|51.15|50.93|51.41|51.19|51.06|50.84|289
1732538100000|2024-11-25 12:35:00|51.14|50.92|51.11|50.89|51.27|51.05|51.08|50.86|234
1732538400000|2024-11-25 12:40:00|51.1|50.88|51.41|51.19|51.65|51.43|51.06|50.84|296
1732538700000|2024-11-25 12:45:00|51.4|51.18|51.43|51.21|51.67|51.45|51.37|51.15|308
1732539000000|2024-11-25 12:50:00|51.42|51.2|51.56|51.34|51.58|51.36|51.23|51.01|252
1732539300000|2024-11-25 12:55:00|51.58|51.36|51.29|51.07|51.58|51.36|51.28|51.06|237
1732539600000|2024-11-25 13:00:00|51.27|51.05|51.03|50.81|51.42|51.2|51.03|50.81|290
1732539900000|2024-11-25 13:05:00|51.04|50.82|50.79|50.57|51.09|50.87|50.66|50.44|284
1732540200000|2024-11-25 13:10:00|50.78|50.56|50.95|50.73|51|50.78|50.64|50.42|275
1732540500000|2024-11-25 13:15:00|50.96|50.74|51.1|50.88|51.1|50.88|50.62|50.4|296
1732540800000|2024-11-25 13:20:00|51.11|50.89|50.56|50.34|51.12|50.9|50.4|50.18|306
1732541100000|2024-11-25 13:25:00|50.57|50.35|50.77|50.55|50.78|50.56|49.99|49.77|299
1732541400000|2024-11-25 13:30:00|50.76|50.54|50.32|50.1|50.78|50.56|50.17|49.95|340
1732541700000|2024-11-25 13:35:00|50.31|50.09|50.36|50.14|50.63|50.41|49.96|49.74|375
1732542000000|2024-11-25 13:40:00|50.38|50.16|50.27|50.05|50.61|50.39|50.24|50.02|324
1732542300000|2024-11-25 13:45:00|50.28|50.06|49.84|49.62|50.28|50.06|49.78|49.56|311
1732542600000|2024-11-25 13:50:00|49.85|49.63|49.63|49.41|50.13|49.91|49.59|49.37|310
1732542900000|2024-11-25 13:55:00|49.64|49.42|49.4|49.18|49.85|49.63|49.4|49.18|114
1732543200000|2024-11-25 14:00:00|49.41|49.19|49.9|49.68|49.95|49.73|49.41|49.19|177
1732543500000|2024-11-25 14:05:00|49.91|49.69|50.59|50.37|50.73|50.51|49.91|49.69|201
1732543800000|2024-11-25 14:10:00|50.6|50.38|50.58|50.36|50.95|50.73|50.44|50.22|152
1732544100000|2024-11-25 14:15:00|50.57|50.35|50.45|50.23|50.75|50.53|50.31|50.09|271
1732544400000|2024-11-25 14:20:00|50.46|50.24|50.09|49.87|50.47|50.25|49.97|49.75|233
1732544700000|2024-11-25 14:25:00|50.1|49.88|50.06|49.84|50.12|49.9|49.89|49.67|182
1732545000000|2024-11-25 14:30:00|50.05|49.83|50.51|50.29|50.73|50.51|50.05|49.83|189
1732545300000|2024-11-25 14:35:00|50.52|50.3|50.69|50.47|50.76|50.54|50.37|50.15|232
1732545600000|2024-11-25 14:40:00|50.7|50.48|50.19|49.97|50.81|50.59|49.96|49.74|202
1732545900000|2024-11-25 14:45:00|50.21|49.99|50.39|50.17|50.46|50.24|49.81|49.59|243
1732546200000|2024-11-25 14:50:00|50.4|50.18|49.89|49.67|50.4|50.18|49.11|48.89|295
1732546500000|2024-11-25 14:55:00|49.91|49.69|49.04|48.82|49.93|49.71|49.04|48.82|262
1732546800000|2024-11-25 15:00:00|49.03|48.81|49.37|49.15|49.58|49.36|48.89|48.67|264
1732547100000|2024-11-25 15:05:00|49.35|49.13|49.11|48.89|49.56|49.34|49.11|48.89|243
1732547400000|2024-11-25 15:10:00|49.12|48.9|49.27|49.05|49.38|49.16|48.38|48.16|330
1732547700000|2024-11-25 15:15:00|49.28|49.06|50.11|49.89|50.24|50.02|49.07|48.85|202
1732548000000|2024-11-25 15:20:00|50.13|49.91|50.29|50.07|50.3|50.08|49.92|49.7|204
1732548300000|2024-11-25 15:25:00|50.3|50.08|50.03|49.81|50.33|50.11|50.03|49.81|98
1732548600000|2024-11-25 15:30:00|50.01|49.79|49.82|49.6|50.25|50.03|49.47|49.25|266
1732548900000|2024-11-25 15:35:00|49.83|49.61|49.45|49.23|49.83|49.61|49.42|49.2|140
1732549200000|2024-11-25 15:40:00|49.46|49.24|49.73|49.51|49.92|49.7|49.42|49.2|174
1732549500000|2024-11-25 15:45:00|49.71|49.49|50.22|50|50.24|50.02|49.42|49.2|178
1732549800000|2024-11-25 15:50:00|50.2|49.98|50.12|49.9|50.57|50.35|49.9|49.68|190
1732550100000|2024-11-25 15:55:00|50.11|49.89|49.94|49.72|50.94|50.72|49.93|49.71|221
1732550400000|2024-11-25 16:00:00|49.95|49.73|50.33|50.11|50.33|50.11|49.7|49.48|268
1732550700000|2024-11-25 16:05:00|50.32|50.1|49.73|49.51|50.4|50.18|49.73|49.51|232
1732551000000|2024-11-25 16:10:00|49.72|49.5|50|49.78|50.05|49.83|49.68|49.46|181
1732551300000|2024-11-25 16:15:00|50.01|49.79|51.2|50.98|51.55|51.33|49.9|49.68|350
1732551600000|2024-11-25 16:20:00|51.21|50.99|51.03|50.81|51.58|51.36|50.88|50.66|184
1732551900000|2024-11-25 16:25:00|51.04|50.82|51.1|50.88|51.47|51.25|50.88|50.66|262
1732552200000|2024-11-25 16:30:00|51.09|50.87|52.46|52.24|52.46|52.24|51.09|50.87|331
1732552500000|2024-11-25 16:35:00|52.47|52.25|52.51|52.29|53.25|53.03|52.22|52|465
1732552800000|2024-11-25 16:40:00|52.54|52.32|51.65|51.43|52.73|52.51|51.65|51.43|298
1732553100000|2024-11-25 16:45:00|51.74|51.52|51.67|51.45|52.44|52.22|51.62|51.4|270
1732553400000|2024-11-25 16:50:00|51.66|51.44|52.11|51.89|52.28|52.06|51.65|51.43|264
1732553700000|2024-11-25 16:55:00|52.12|51.9|52.49|52.27|52.9|52.68|52.11|51.89|292
1732554000000|2024-11-25 17:00:00|52.48|52.26|51.23|51.01|52.51|52.29|51.12|50.9|285
1732554300000|2024-11-25 17:05:00|51.24|51.02|51.26|51.04|51.36|51.14|51|50.78|237
1732554600000|2024-11-25 17:10:00|51.27|51.05|51.02|50.8|51.35|51.13|50.97|50.75|220
1732554900000|2024-11-25 17:15:00|51.03|50.81|51.11|50.89|51.22|51|50.76|50.54|209
1732555200000|2024-11-25 17:20:00|51.06|50.84|50.83|50.61|51.06|50.84|50.68|50.46|200
1732555500000|2024-11-25 17:25:00|50.85|50.63|50.92|50.7|51.08|50.86|50.57|50.35|184
1732555800000|2024-11-25 17:30:00|50.9|50.68|51.91|51.69|52.17|51.95|50.9|50.68|243
1732556100000|2024-11-25 17:35:00|51.9|51.68|51.05|50.83|52.01|51.79|51.05|50.83|208
1732556400000|2024-11-25 17:40:00|51.04|50.82|50.66|50.44|51.15|50.93|50.66|50.44|204
1732556700000|2024-11-25 17:45:00|50.65|50.43|51.03|50.81|51.42|51.2|50.65|50.43|248
1732557000000|2024-11-25 17:50:00|51.05|50.83|50.87|50.65|51.2|50.98|50.77|50.55|194
1732557300000|2024-11-25 17:55:00|50.88|50.66|51.31|51.09|51.36|51.14|50.86|50.64|170
1732557600000|2024-11-25 18:00:00|51.32|51.1|51.84|51.62|51.84|51.62|51.17|50.95|241
1732557900000|2024-11-25 18:05:00|51.85|51.63|51.63|51.41|51.92|51.7|51.4|51.18|257
1732558200000|2024-11-25 18:10:00|51.64|51.42|51.67|51.45|51.91|51.69|51.54|51.32|247
1732558500000|2024-11-25 18:15:00|51.65|51.43|51.91|51.69|51.93|51.71|51.4|51.18|155
1732558800000|2024-11-25 18:20:00|51.88|51.66|51.66|51.44|51.96|51.74|51.31|51.09|202
1732559100000|2024-11-25 18:25:00|51.65|51.43|51.73|51.51|51.78|51.56|51.43|51.21|206
1732559400000|2024-11-25 18:30:00|51.72|51.5|51.42|51.2|51.83|51.61|51.3|51.08|204
1732559700000|2024-11-25 18:35:00|51.38|51.16|51.1|50.88|51.38|51.16|51|50.78|182
1732560000000|2024-11-25 18:40:00|51.08|50.86|50.87|50.65|51.14|50.92|50.87|50.65|119
1732560300000|2024-11-25 18:45:00|50.86|50.64|50.76|50.54|50.96|50.74|50.66|50.44|143
1732560600000|2024-11-25 18:50:00|50.77|50.55|50.46|50.24|50.91|50.69|50.4|50.18|183
1732560900000|2024-11-25 18:55:00|50.45|50.23|50.61|50.39|50.68|50.46|50.45|50.23|160
1732561200000|2024-11-25 19:00:00|50.6|50.38|50.54|50.32|50.6|50.38|50.35|50.13|246
1732561500000|2024-11-25 19:05:00|50.55|50.33|50.58|50.36|50.76|50.54|50.37|50.15|188
1732561800000|2024-11-25 19:10:00|50.57|50.35|50.82|50.6|50.82|50.6|50.42|50.2|175
1732562100000|2024-11-25 19:15:00|50.81|50.59|50.69|50.47|50.83|50.61|50.58|50.36|187
1732562400000|2024-11-25 19:20:00|50.7|50.48|50.55|50.33|50.71|50.49|50.29|50.07|176
1732562700000|2024-11-25 19:25:00|50.57|50.35|51.36|51.14|51.36|51.14|50.57|50.35|185
1732563000000|2024-11-25 19:30:00|51.35|51.13|51.5|51.28|51.68|51.46|51.26|51.04|183
1732563300000|2024-11-25 19:35:00|51.49|51.27|51.52|51.3|51.61|51.39|51.2|50.98|211
1732563600000|2024-11-25 19:40:00|51.53|51.31|51.72|51.5|51.93|51.71|51.53|51.31|196
1732563900000|2024-11-25 19:45:00|51.73|51.51|51.46|51.24|51.87|51.65|51.31|51.09|152
1732564200000|2024-11-25 19:50:00|51.45|51.23|52.26|52.04|52.27|52.05|51.4|51.18|216
1732564500000|2024-11-25 19:55:00|52.25|52.03|51.9|51.68|52.37|52.15|51.82|51.6|195
1732564800000|2024-11-25 20:00:00|51.87|51.65|51.63|51.41|52.43|52.21|51.49|51.27|280
1732565100000|2024-11-25 20:05:00|51.64|51.42|52.31|52.09|52.33|52.11|51.62|51.4|287
1732565400000|2024-11-25 20:10:00|52.29|52.07|51.84|51.62|52.36|52.14|51.66|51.44|247
1732565700000|2024-11-25 20:15:00|51.83|51.61|51.79|51.57|52.03|51.81|51.72|51.5|194
1732566000000|2024-11-25 20:20:00|51.78|51.56|51.92|51.7|51.92|51.7|51.31|51.09|173
1732566300000|2024-11-25 20:25:00|51.94|51.72|52|51.78|52.24|52.02|51.94|51.72|156
1732566600000|2024-11-25 20:30:00|52.02|51.8|51.92|51.7|52.06|51.84|51.78|51.56|161
1732566900000|2024-11-25 20:35:00|51.93|51.71|51.65|51.43|51.93|51.71|51.49|51.27|190
1732567200000|2024-11-25 20:40:00|51.63|51.41|50.69|50.47|51.64|51.42|50.69|50.47|151
1732567500000|2024-11-25 20:45:00|50.7|50.48|50.58|50.36|50.96|50.74|50.53|50.31|201
1732567800000|2024-11-25 20:50:00|50.61|50.39|50.72|50.5|50.85|50.63|50.51|50.29|188
1732568100000|2024-11-25 20:55:00|50.71|50.49|50.77|50.55|50.91|50.69|50.58|50.36|170
1732568400000|2024-11-25 21:00:00|50.78|50.56|50.76|50.54|51.04|50.82|50.72|50.5|206
1732568700000|2024-11-25 21:05:00|50.75|50.53|50.6|50.38|50.91|50.69|50.53|50.31|194
1732569000000|2024-11-25 21:10:00|50.62|50.4|50.59|50.37|50.67|50.45|50.57|50.35|94
1732569300000|2024-11-25 21:15:00|50.6|50.38|50.45|50.23|50.82|50.6|50.24|50.02|218
1732569600000|2024-11-25 21:20:00|50.46|50.24|50.34|50.12|50.56|50.34|50.23|50.01|188
1732569900000|2024-11-25 21:25:00|50.33|50.11|50.41|50.19|50.47|50.25|50.31|50.09|131
1732570200000|2024-11-25 21:30:00|50.38|50.16|50.24|50.02|50.45|50.23|50.03|49.81|244
1732570500000|2024-11-25 21:35:00|50.26|50.04|50.07|49.85|50.37|50.15|50|49.78|160
1732570800000|2024-11-25 21:40:00|50.09|49.87|49.75|49.53|50.18|49.96|49.75|49.53|170
1732571100000|2024-11-25 21:45:00|49.77|49.55|49.61|49.39|49.93|49.71|49.54|49.32|268
1732571400000|2024-11-25 21:50:00|49.63|49.41|49.94|49.72|50.05|49.83|49.63|49.41|228
1732571700000|2024-11-25 21:55:00|49.95|49.73|50.31|50.09|50.43|50.21|49.87|49.65|155
1732572000000|2024-11-25 22:00:00|50.3|50.08|50.13|49.91|50.3|50.08|49.99|49.77|283
1732572300000|2024-11-25 22:05:00|50.12|49.9|50.08|49.86|50.33|50.11|49.89|49.67|190
1732572600000|2024-11-25 22:10:00|50.05|49.83|49.94|49.72|50.23|50.01|49.93|49.71|116
1732572900000|2024-11-25 22:15:00|49.95|49.73|49.47|49.25|50.01|49.79|49.41|49.19|138
1732573200000|2024-11-25 22:20:00|49.48|49.26|49.36|49.14|49.5|49.28|49.22|49|83
1732573500000|2024-11-25 22:25:00|49.37|49.15|49.12|48.9|49.56|49.34|49.12|48.9|122
1732573800000|2024-11-25 22:30:00|49.11|48.89|48.79|48.57|49.12|48.9|48.68|48.46|108
1732574100000|2024-11-25 22:35:00|48.8|48.58|47.46|47.24|48.8|48.58|47.46|47.24|136
1732574400000|2024-11-25 22:40:00|47.45|47.23|47.98|47.76|48.27|48.05|47.43|47.21|192
1732574700000|2024-11-25 22:45:00|47.99|47.77|49.1|48.88|49.1|48.88|47.99|47.77|133
1732575000000|2024-11-25 22:50:00|49.11|48.89|48.97|48.75|49.11|48.89|48.61|48.39|166
1732575300000|2024-11-25 22:55:00|48.98|48.76|48.95|48.73|49.18|48.96|48.86|48.64|167
1732575600000|2024-11-25 23:00:00|48.94|48.72|48.42|48.2|49.01|48.79|48.31|48.09|263
1732575900000|2024-11-25 23:05:00|48.41|48.19|48.78|48.56|48.92|48.7|48.41|48.19|255
1732576200000|2024-11-25 23:10:00|48.8|48.58|49.34|49.12|49.38|49.16|48.78|48.56|215
1732576500000|2024-11-25 23:15:00|49.35|49.13|49.18|48.96|49.37|49.15|48.92|48.7|288
1732576800000|2024-11-25 23:20:00|49.17|48.95|49.11|48.89|49.42|49.2|49|48.78|290
1732577100000|2024-11-25 23:25:00|49.12|48.9|49|48.78|49.34|49.12|48.94|48.72|144
1732577400000|2024-11-25 23:30:00|49.01|48.79|48.73|48.51|49.05|48.83|48.73|48.51|245
1732577700000|2024-11-25 23:35:00|48.74|48.52|48.62|48.4|48.91|48.69|48.61|48.39|199
1732578000000|2024-11-25 23:40:00|48.63|48.41|48.82|48.6|48.82|48.6|48.35|48.13|200
1732578300000|2024-11-25 23:45:00|48.83|48.61|48.53|48.31|48.83|48.61|48.47|48.25|248
1732578600000|2024-11-25 23:50:00|48.52|48.3|48.42|48.2|48.68|48.46|48.36|48.14|265
1732578900000|2024-11-25 23:55:00|48.43|48.21|48.24|48.02|48.45|48.23|48.19|47.97|166
1732579200000|2024-11-26 00:00:00|48.25|48.03|48.04|47.82|48.52|48.3|47.74|47.52|290
1732579500000|2024-11-26 00:05:00|48.03|47.81|48.4|48.18|48.43|48.21|47.6|47.38|384
1732579800000|2024-11-26 00:10:00|48.38|48.16|48.04|47.82|48.6|48.38|48.04|47.82|385
1732580100000|2024-11-26 00:15:00|48.01|47.79|48.57|48.35|48.79|48.57|47.51|47.29|461
1732580400000|2024-11-26 00:20:00|48.59|48.37|50.43|50.21|50.48|50.26|48.21|47.99|385
1732580700000|2024-11-26 00:25:00|50.42|50.2|50.46|50.24|51.3|51.08|50.11|49.89|469
1732581000000|2024-11-26 00:30:00|50.43|50.21|50.33|50.11|51.18|50.96|50.15|49.93|438
1732581300000|2024-11-26 00:35:00|50.35|50.13|50.62|50.4|50.96|50.74|50.27|50.05|344
1732581600000|2024-11-26 00:40:00|50.58|50.36|50.2|49.98|50.69|50.47|49.92|49.7|241
1732581900000|2024-11-26 00:45:00|50.21|49.99|50.09|49.87|50.43|50.21|49.92|49.7|274
1732582200000|2024-11-26 00:50:00|50.08|49.86|49.82|49.6|50.08|49.86|49.66|49.44|247
1732582500000|2024-11-26 00:55:00|49.79|49.57|49.65|49.43|49.84|49.62|49.51|49.29|170
1732582800000|2024-11-26 01:00:00|49.64|49.42|49.84|49.62|50.04|49.82|49.41|49.19|240
1732583100000|2024-11-26 01:05:00|49.85|49.63|49.59|49.37|49.99|49.77|49.58|49.36|223
1732583400000|2024-11-26 01:10:00|49.6|49.38|49.47|49.25|49.74|49.52|49.26|49.04|211
1732583700000|2024-11-26 01:15:00|49.48|49.26|50.02|49.8|50.02|49.8|49.42|49.2|232
1732584000000|2024-11-26 01:20:00|50.03|49.81|49.95|49.73|50.11|49.89|49.79|49.57|146
1732584300000|2024-11-26 01:25:00|49.98|49.76|50.25|50.03|50.51|50.29|49.98|49.76|208
1732584600000|2024-11-26 01:30:00|50.26|50.04|50.91|50.69|50.91|50.69|50.18|49.96|208
1732584900000|2024-11-26 01:35:00|50.93|50.71|51.03|50.81|51.41|51.19|50.92|50.7|195
1732585200000|2024-11-26 01:40:00|51.02|50.8|50.89|50.67|51.02|50.8|50.51|50.29|152
1732585500000|2024-11-26 01:45:00|50.87|50.65|50.85|50.63|51.45|51.23|50.66|50.44|211
1732585800000|2024-11-26 01:50:00|50.86|50.64|51.07|50.85|51.29|51.07|50.73|50.51|208
1732586100000|2024-11-26 01:55:00|51.08|50.86|50.99|50.77|51.15|50.93|50.94|50.72|166
1732586400000|2024-11-26 02:00:00|50.98|50.76|50.67|50.45|50.98|50.76|50.56|50.34|261
1732586700000|2024-11-26 02:05:00|50.68|50.46|50.64|50.42|50.99|50.77|50.64|50.42|177
1732587000000|2024-11-26 02:10:00|50.65|50.43|50.52|50.3|50.7|50.48|50.49|50.27|134
1732587300000|2024-11-26 02:15:00|50.53|50.31|50.45|50.23|50.6|50.38|50.26|50.04|187
1732587600000|2024-11-26 02:20:00|50.43|50.21|50.72|50.5|50.88|50.66|50.4|50.18|161
1732587900000|2024-11-26 02:25:00|50.71|50.49|50.52|50.3|50.87|50.65|50.52|50.3|107
1732588200000|2024-11-26 02:30:00|50.53|50.31|50.36|50.14|50.64|50.42|50.36|50.14|159
1732588500000|2024-11-26 02:35:00|50.37|50.15|50.57|50.35|50.72|50.5|50.32|50.1|136
1732588800000|2024-11-26 02:40:00|50.56|50.34|50.84|50.62|50.97|50.75|50.4|50.18|176
1732589100000|2024-11-26 02:45:00|50.83|50.61|50.97|50.75|51.14|50.92|50.73|50.51|132
1732589400000|2024-11-26 02:50:00|50.96|50.74|51.21|50.99|51.41|51.19|50.96|50.74|89
1732589700000|2024-11-26 02:55:00|51.23|51.01|50.72|50.5|51.41|51.19|50.68|50.46|140
1732590000000|2024-11-26 03:00:00|50.71|50.49|50.74|50.52|51.1|50.88|50.64|50.42|194
1732590300000|2024-11-26 03:05:00|50.73|50.51|50.91|50.69|50.91|50.69|50.55|50.33|132
1732590600000|2024-11-26 03:10:00|50.92|50.7|51.14|50.92|51.24|51.02|50.63|50.41|188
1732590900000|2024-11-26 03:15:00|51.11|50.89|50.66|50.44|51.2|50.98|50.66|50.44|258
1732591200000|2024-11-26 03:20:00|50.64|50.42|50.53|50.31|50.64|50.42|50.16|49.94|179
1732591500000|2024-11-26 03:25:00|50.54|50.32|50.42|50.2|50.63|50.41|50.42|50.2|140
1732591800000|2024-11-26 03:30:00|50.41|50.19|50.5|50.28|50.6|50.38|50.18|49.96|182
1732592100000|2024-11-26 03:35:00|50.51|50.29|50.84|50.62|50.97|50.75|50.43|50.21|168
1732592400000|2024-11-26 03:40:00|50.85|50.63|50.77|50.55|50.86|50.64|50.49|50.27|132
1732592700000|2024-11-26 03:45:00|50.78|50.56|51.02|50.8|51.22|51|50.77|50.55|157
1732593000000|2024-11-26 03:50:00|51.03|50.81|51.1|50.88|51.41|51.19|51.01|50.79|204
1732593300000|2024-11-26 03:55:00|51.08|50.86|50.81|50.59|51.12|50.9|50.74|50.52|126
1732593600000|2024-11-26 04:00:00|50.8|50.58|50.47|50.25|50.8|50.58|50.45|50.23|120
1732593900000|2024-11-26 04:05:00|50.48|50.26|49.81|49.59|50.55|50.33|49.7|49.48|199
1732594200000|2024-11-26 04:10:00|49.82|49.6|49.78|49.56|49.97|49.75|49.7|49.48|170
1732594500000|2024-11-26 04:15:00|49.77|49.55|49.73|49.51|49.95|49.73|49.64|49.42|201
1732594800000|2024-11-26 04:20:00|49.77|49.55|49.53|49.31|49.88|49.66|49.06|48.84|233
1732595100000|2024-11-26 04:25:00|49.54|49.32|49.41|49.19|49.66|49.44|49.39|49.17|121
1732595400000|2024-11-26 04:30:00|49.36|49.14|49.73|49.51|49.75|49.53|49.35|49.13|134
1732595700000|2024-11-26 04:35:00|49.74|49.52|50.39|50.17|50.47|50.25|49.73|49.51|151
1732596000000|2024-11-26 04:40:00|50.37|50.15|50.26|50.04|50.54|50.32|50.22|50|171
1732596300000|2024-11-26 04:45:00|50.25|50.03|50.18|49.96|50.4|50.18|50.18|49.96|135
1732596600000|2024-11-26 04:50:00|50.17|49.95|49.86|49.64|50.22|50|49.8|49.58|179
1732596900000|2024-11-26 04:55:00|49.85|49.63|49.92|49.7|50|49.78|49.81|49.59|74
1732597200000|2024-11-26 05:00:00|49.91|49.69|50.08|49.86|50.23|50.01|49.57|49.35|164
1732597500000|2024-11-26 05:05:00|50.04|49.82|50.13|49.91|50.2|49.98|49.81|49.59|207
1732597800000|2024-11-26 05:10:00|50.12|49.9|49.68|49.46|50.12|49.9|49.62|49.4|156
1732598100000|2024-11-26 05:15:00|49.67|49.45|49.56|49.34|49.76|49.54|49.4|49.18|249
1732598400000|2024-11-26 05:20:00|49.55|49.33|49.64|49.42|49.82|49.6|49.54|49.32|142
1732598700000|2024-11-26 05:25:00|49.63|49.41|49.63|49.41|49.93|49.71|49.54|49.32|171
1732599000000|2024-11-26 05:30:00|49.61|49.39|50.02|49.8|50.03|49.81|49.58|49.36|167
1732599300000|2024-11-26 05:35:00|50.03|49.81|50.53|50.31|50.56|50.34|49.96|49.74|144
1732599600000|2024-11-26 05:40:00|50.54|50.32|50.1|49.88|50.61|50.39|50.06|49.84|154
1732599900000|2024-11-26 05:45:00|50.11|49.89|49.98|49.76|50.32|50.1|49.98|49.76|180
1732600200000|2024-11-26 05:50:00|49.94|49.72|49.85|49.63|50.08|49.86|49.85|49.63|159
1732600500000|2024-11-26 05:55:00|49.82|49.6|49.75|49.53|49.82|49.6|49.51|49.29|181
1732600800000|2024-11-26 06:00:00|49.76|49.54|49.54|49.32|49.79|49.57|49.47|49.25|135
1732601100000|2024-11-26 06:05:00|49.53|49.31|49.42|49.2|49.77|49.55|49.35|49.13|176
1732601400000|2024-11-26 06:10:00|49.41|49.19|49.27|49.05|49.41|49.19|49.23|49.01|128
1732601700000|2024-11-26 06:15:00|49.25|49.03|49.33|49.11|49.42|49.2|49.22|49|132
1732602000000|2024-11-26 06:20:00|49.36|49.14|49.57|49.35|49.6|49.38|49.34|49.12|119
1732602300000|2024-11-26 06:25:00|49.56|49.34|49.68|49.46|49.72|49.5|49.55|49.33|86
1732602600000|2024-11-26 06:30:00|49.67|49.45|49.78|49.56|49.85|49.63|49.58|49.36|133
1732602900000|2024-11-26 06:35:00|49.76|49.54|49.62|49.4|50.05|49.83|49.62|49.4|119
1732603200000|2024-11-26 06:40:00|49.61|49.39|49.55|49.33|49.72|49.5|49.4|49.18|153
1732603500000|2024-11-26 06:45:00|49.54|49.32|49.12|48.9|49.65|49.43|49.12|48.9|170
1732603800000|2024-11-26 06:50:00|49.11|48.89|48.86|48.64|49.11|48.89|48.84|48.62|174
1732604100000|2024-11-26 06:55:00|48.87|48.65|48.47|48.25|48.88|48.66|48.42|48.2|150
1732604400000|2024-11-26 07:00:00|48.43|48.21|48.33|48.11|48.57|48.35|48.33|48.11|174
1732604700000|2024-11-26 07:05:00|48.34|48.12|47.97|47.75|48.54|48.32|47.85|47.63|204
1732605000000|2024-11-26 07:10:00|47.96|47.74|46.97|46.75|47.97|47.75|46.96|46.74|200
1732605300000|2024-11-26 07:15:00|46.98|46.76|47.07|46.85|47.38|47.16|46.98|46.76|286
1732605600000|2024-11-26 07:20:00|47.06|46.84|46.78|46.56|47.23|47.01|46.74|46.52|194
1732605900000|2024-11-26 07:25:00|46.82|46.6|47.15|46.93|47.16|46.94|46.56|46.34|183
1732606200000|2024-11-26 07:30:00|47.16|46.94|47.04|46.82|47.17|46.95|46.82|46.6|177
1732606500000|2024-11-26 07:35:00|47.03|46.81|46.61|46.39|47.13|46.91|46.54|46.32|238
1732606800000|2024-11-26 07:40:00|46.6|46.38|46.53|46.31|46.7|46.48|46.39|46.17|258
1732607100000|2024-11-26 07:45:00|46.54|46.32|46.4|46.18|46.64|46.42|46.31|46.09|272
1732607400000|2024-11-26 07:50:00|46.41|46.19|46.38|46.16|46.58|46.36|46.35|46.13|172
1732607700000|2024-11-26 07:55:00|46.37|46.15|46.44|46.22|46.68|46.46|46.33|46.11|168
1732608000000|2024-11-26 08:00:00|46.43|46.21|46.65|46.43|46.78|46.56|46.28|46.06|193
1732608300000|2024-11-26 08:05:00|46.64|46.42|46.48|46.26|46.64|46.42|46.24|46.02|266
1732608600000|2024-11-26 08:10:00|46.49|46.27|46.2|45.98|46.65|46.43|46.2|45.98|246
1732608900000|2024-11-26 08:15:00|46.21|45.99|45.61|45.39|46.3|46.08|45.52|45.3|338
1732609200000|2024-11-26 08:20:00|45.6|45.38|45.98|45.76|46.02|45.8|45.58|45.36|453
1732609500000|2024-11-26 08:25:00|45.97|45.75|45.05|44.83|46.02|45.8|45.02|44.8|373
1732609800000|2024-11-26 08:30:00|45.04|44.82|44.93|44.71|45.23|45.01|44.75|44.53|373
1732610100000|2024-11-26 08:35:00|44.94|44.72|45.16|44.94|45.41|45.19|44.85|44.63|351
1732610400000|2024-11-26 08:40:00|45.17|44.95|45.56|45.34|45.75|45.53|45.16|44.94|306
1732610700000|2024-11-26 08:45:00|45.55|45.33|45.38|45.16|45.69|45.47|45.12|44.9|319
1732611000000|2024-11-26 08:50:00|45.39|45.17|45.45|45.23|45.69|45.47|45.35|45.13|265
1732611300000|2024-11-26 08:55:00|45.47|45.25|45.47|45.25|45.51|45.29|45.21|44.99|199
1732611600000|2024-11-26 09:00:00|45.5|45.28|45.64|45.42|45.8|45.58|45.32|45.1|257
1732611900000|2024-11-26 09:05:00|45.69|45.47|45.38|45.16|45.91|45.69|45.37|45.15|315
1732612200000|2024-11-26 09:10:00|45.37|45.15|45.72|45.5|45.86|45.64|45.37|45.15|170
1732612500000|2024-11-26 09:15:00|45.73|45.51|45.65|45.43|45.92|45.7|45.52|45.3|273
1732612800000|2024-11-26 09:20:00|45.68|45.46|45.74|45.52|46.02|45.8|45.64|45.42|262
1732613100000|2024-11-26 09:25:00|45.73|45.51|45.87|45.65|46.04|45.82|45.64|45.42|227
1732613400000|2024-11-26 09:30:00|45.86|45.64|45.54|45.32|45.96|45.74|45.51|45.29|307
1732613700000|2024-11-26 09:35:00|45.53|45.31|45.35|45.13|45.54|45.32|45.13|44.91|221
1732614000000|2024-11-26 09:40:00|45.32|45.1|45.17|44.95|45.33|45.11|45.05|44.83|149
1732614300000|2024-11-26 09:45:00|45.16|44.94|44.9|44.68|45.21|44.99|44.75|44.53|238
1732614600000|2024-11-26 09:50:00|44.91|44.69|45.24|45.02|45.34|45.12|44.81|44.59|236
1732614900000|2024-11-26 09:55:00|45.26|45.04|45.47|45.25|45.68|45.46|45.24|45.02|184
1732615200000|2024-11-26 10:00:00|45.5|45.28|45.67|45.45|45.92|45.7|45.5|45.28|292
1732615500000|2024-11-26 10:05:00|45.68|45.46|45.45|45.23|45.81|45.59|45.32|45.1|300
1732615800000|2024-11-26 10:10:00|45.44|45.22|45.14|44.92|45.45|45.23|45.09|44.87|206
1732616100000|2024-11-26 10:15:00|45.16|44.94|44.94|44.72|45.2|44.98|44.9|44.68|196
1732616400000|2024-11-26 10:20:00|44.95|44.73|44.78|44.56|44.95|44.73|44.64|44.42|252
1732616700000|2024-11-26 10:25:00|44.79|44.57|44.9|44.68|44.9|44.68|44.65|44.43|237
1732617000000|2024-11-26 10:30:00|44.86|44.64|44.95|44.73|45.14|44.92|44.8|44.58|241
1732617300000|2024-11-26 10:35:00|44.93|44.71|44.96|44.74|45.08|44.86|44.7|44.48|255
1732617600000|2024-11-26 10:40:00|44.97|44.75|44.6|44.38|45.36|45.14|44.53|44.31|298
1732617900000|2024-11-26 10:45:00|44.59|44.37|44.36|44.14|44.83|44.61|44.29|44.07|279
1732618200000|2024-11-26 10:50:00|44.34|44.12|44.3|44.08|44.46|44.24|44.12|43.9|238
1732618500000|2024-11-26 10:55:00|44.29|44.07|43.76|43.54|44.3|44.08|43.75|43.53|308
1732618800000|2024-11-26 11:00:00|43.75|43.53|43.62|43.4|43.99|43.77|43.28|43.06|384
1732619100000|2024-11-26 11:05:00|43.68|43.46|44.62|44.4|44.62|44.4|43.62|43.4|380
1732619400000|2024-11-26 11:10:00|44.61|44.39|44.26|44.04|44.61|44.39|44.08|43.86|239
1732619700000|2024-11-26 11:15:00|44.27|44.05|43.52|43.3|44.43|44.21|43.49|43.27|302
1732620000000|2024-11-26 11:20:00|43.53|43.31|43.33|43.11|43.74|43.52|43.19|42.97|223
1732620300000|2024-11-26 11:25:00|43.28|43.06|42.35|42.13|43.47|43.25|42.35|42.13|402
1732620600000|2024-11-26 11:30:00|42.37|42.15|42.56|42.34|43.06|42.84|42.15|41.93|492
1732620900000|2024-11-26 11:35:00|42.57|42.35|41.84|41.62|42.95|42.73|41.72|41.5|396
1732621200000|2024-11-26 11:40:00|41.83|41.61|41.87|41.65|42.25|42.03|41.76|41.54|477
1732621500000|2024-11-26 11:45:00|41.88|41.66|43.05|42.83|43.05|42.83|41.81|41.59|472
1732621800000|2024-11-26 11:50:00|43.04|42.82|43.74|43.52|43.74|43.52|42.98|42.76|349
1732622100000|2024-11-26 11:55:00|43.73|43.51|43.94|43.72|44.01|43.79|43.64|43.42|274
1732622400000|2024-11-26 12:00:00|43.91|43.69|43.54|43.32|43.94|43.72|43.31|43.09|355
1732622700000|2024-11-26 12:05:00|43.53|43.31|44.19|43.97|44.35|44.13|43.32|43.1|385
1732623000000|2024-11-26 12:10:00|44.2|43.98|44.22|44|44.47|44.25|44.13|43.91|276
1732623300000|2024-11-26 12:15:00|44.24|44.02|44.07|43.85|44.32|44.1|43.94|43.72|311
1732623600000|2024-11-26 12:20:00|44.06|43.84|43.96|43.74|44.29|44.07|43.96|43.74|334
1732623900000|2024-11-26 12:25:00|43.97|43.75|44.11|43.89|44.16|43.94|43.86|43.64|310
1732624200000|2024-11-26 12:30:00|44.12|43.9|43.82|43.6|44.25|44.03|43.82|43.6|359
1732624500000|2024-11-26 12:35:00|43.83|43.61|43.57|43.35|43.92|43.7|43.54|43.32|242
1732624800000|2024-11-26 12:40:00|43.55|43.33|43.57|43.35|43.7|43.48|43.48|43.26|144
1732625100000|2024-11-26 12:45:00|43.58|43.36|42.98|42.76|43.59|43.37|42.97|42.75|252
1732625400000|2024-11-26 12:50:00|42.99|42.77|42.81|42.59|43.09|42.87|42.81|42.59|288
1732625700000|2024-11-26 12:55:00|42.87|42.65|43.21|42.99|43.43|43.21|42.76|42.54|282
1732626000000|2024-11-26 13:00:00|43.19|42.97|42.93|42.71|43.3|43.08|42.69|42.47|346
1732626300000|2024-11-26 13:05:00|42.96|42.74|43.37|43.15|43.61|43.39|42.96|42.74|366
1732626600000|2024-11-26 13:10:00|43.38|43.16|43.33|43.11|43.71|43.49|43.18|42.96|276
1732626900000|2024-11-26 13:15:00|43.34|43.12|44.18|43.96|44.2|43.98|43.19|42.97|379
1732627200000|2024-11-26 13:20:00|44.19|43.97|44.25|44.03|44.77|44.55|44.15|43.93|343
1732627500000|2024-11-26 13:25:00|44.26|44.04|44.37|44.15|44.52|44.3|44.19|43.97|289
1732627800000|2024-11-26 13:30:00|44.36|44.14|44.42|44.2|44.51|44.29|44.12|43.9|365
1732628100000|2024-11-26 13:35:00|44.44|44.22|44.69|44.47|44.83|44.61|44.2|43.98|449
1732628400000|2024-11-26 13:40:00|44.7|44.48|44.25|44.03|44.79|44.57|44.19|43.97|295
1732628700000|2024-11-26 13:45:00|44.24|44.02|44.59|44.37|44.6|44.38|44.12|43.9|311
1732629000000|2024-11-26 13:50:00|44.57|44.35|44.27|44.05|44.63|44.41|44.24|44.02|288
1732629300000|2024-11-26 13:55:00|44.26|44.04|43.78|43.56|44.42|44.2|43.76|43.54|228
1732629600000|2024-11-26 14:00:00|43.8|43.58|43.41|43.19|43.85|43.63|43.36|43.14|269
1732629900000|2024-11-26 14:05:00|43.4|43.18|43.31|43.09|43.4|43.18|43.11|42.89|194
1732630200000|2024-11-26 14:10:00|43.3|43.08|43.33|43.11|43.56|43.34|43.15|42.93|270
1732630500000|2024-11-26 14:15:00|43.31|43.09|43.82|43.6|43.82|43.6|43.27|43.05|319
1732630800000|2024-11-26 14:20:00|43.83|43.61|43.87|43.65|44.1|43.88|43.57|43.35|266
1732631100000|2024-11-26 14:25:00|43.86|43.64|43.46|43.24|43.89|43.67|43.45|43.23|299
1732631400000|2024-11-26 14:30:00|43.45|43.23|43.88|43.66|44.04|43.82|43.01|42.79|406
1732631700000|2024-11-26 14:35:00|43.89|43.67|44.78|44.56|44.8|44.58|43.78|43.56|299
1732632000000|2024-11-26 14:40:00|44.77|44.55|44.84|44.62|45.24|45.02|44.74|44.52|342
1732632300000|2024-11-26 14:45:00|44.87|44.65|45.99|45.77|45.99|45.77|44.87|44.65|431
1732632600000|2024-11-26 14:50:00|46|45.78|45.66|45.44|46.05|45.83|45.58|45.36|486
1732632900000|2024-11-26 14:55:00|45.64|45.42|45.59|45.37|45.9|45.68|45.44|45.22|284
1732633200000|2024-11-26 15:00:00|45.6|45.38|45.47|45.25|45.85|45.63|45.2|44.98|418
1732633500000|2024-11-26 15:05:00|45.46|45.24|45.37|45.15|45.64|45.42|45.25|45.03|392
1732633800000|2024-11-26 15:10:00|45.36|45.14|45.19|44.97|45.36|45.14|44.91|44.69|261
1732634100000|2024-11-26 15:15:00|45.23|45.01|44.6|44.38|45.32|45.1|44.6|44.38|354
1732634400000|2024-11-26 15:20:00|44.59|44.37|44.55|44.33|44.62|44.4|44.28|44.06|249
1732634700000|2024-11-26 15:25:00|44.54|44.32|44.77|44.55|44.93|44.71|44.45|44.23|289
1732635000000|2024-11-26 15:30:00|44.74|44.52|44.57|44.35|44.86|44.64|44.35|44.13|353
1732635300000|2024-11-26 15:35:00|44.56|44.34|45.27|45.05|45.3|45.08|44.56|44.34|291
1732635600000|2024-11-26 15:40:00|45.22|45|45.11|44.89|45.22|45|44.85|44.63|245
1732635900000|2024-11-26 15:45:00|45.09|44.87|45.05|44.83|45.23|45.01|44.93|44.71|244
1732636200000|2024-11-26 15:50:00|45.04|44.82|44.58|44.36|45.22|45|44.58|44.36|221
1732636500000|2024-11-26 15:55:00|44.59|44.37|44.34|44.12|44.64|44.42|44.34|44.12|170
1732636800000|2024-11-26 16:00:00|44.35|44.13|44.44|44.22|44.75|44.53|44.13|43.91|338
1732637100000|2024-11-26 16:05:00|44.45|44.23|44.96|44.74|45.11|44.89|44.38|44.16|224
1732637400000|2024-11-26 16:10:00|44.98|44.76|45.31|45.09|45.34|45.12|44.8|44.58|229
1732637700000|2024-11-26 16:15:00|45.32|45.1|45.54|45.32|45.55|45.33|45|44.78|259
1732638000000|2024-11-26 16:20:00|45.55|45.33|46.2|45.98|46.24|46.02|45.5|45.28|215
1732638300000|2024-11-26 16:25:00|46.19|45.97|45.93|45.71|46.21|45.99|45.78|45.56|335
1732638600000|2024-11-26 16:30:00|45.94|45.72|46.05|45.83|46.11|45.89|45.75|45.53|303
1732638900000|2024-11-26 16:35:00|46.07|45.85|46.17|45.95|46.26|46.04|45.8|45.58|261
1732639200000|2024-11-26 16:40:00|46.16|45.94|46.01|45.79|46.2|45.98|45.86|45.64|251
1732639500000|2024-11-26 16:45:00|45.99|45.77|45.75|45.53|46.29|46.07|45.58|45.36|259
1732639800000|2024-11-26 16:50:00|45.74|45.52|45.35|45.13|45.75|45.53|45.31|45.09|185
1732640100000|2024-11-26 16:55:00|45.36|45.14|45.3|45.08|45.47|45.25|45.18|44.96|142
1732640400000|2024-11-26 17:00:00|45.29|45.07|45.22|45|45.29|45.07|44.97|44.75|199
1732640700000|2024-11-26 17:05:00|45.23|45.01|45.12|44.9|45.27|45.05|45.04|44.82|239
1732641000000|2024-11-26 17:10:00|45.11|44.89|45.26|45.04|45.37|45.15|45.11|44.89|178
1732641300000|2024-11-26 17:15:00|45.25|45.03|45.55|45.33|45.55|45.33|45.18|44.96|205
1732641600000|2024-11-26 17:20:00|45.57|45.35|45.65|45.43|45.92|45.7|45.57|45.35|171
1732641900000|2024-11-26 17:25:00|45.66|45.44|45.44|45.22|45.67|45.45|45.44|45.22|99
1732642200000|2024-11-26 17:30:00|45.45|45.23|45.26|45.04|45.45|45.23|45.06|44.84|214
1732642500000|2024-11-26 17:35:00|45.25|45.03|44.89|44.67|45.25|45.03|44.78|44.56|151
1732642800000|2024-11-26 17:40:00|44.88|44.66|44.71|44.49|44.88|44.66|44.63|44.41|141
1732643100000|2024-11-26 17:45:00|44.72|44.5|44.69|44.47|44.73|44.51|44.6|44.38|115
1732643400000|2024-11-26 17:50:00|44.68|44.46|44.65|44.43|44.78|44.56|44.55|44.33|107
1732643700000|2024-11-26 17:55:00|44.66|44.44|44.57|44.35|44.73|44.51|44.53|44.31|63
1732644000000|2024-11-26 18:00:00|44.56|44.34|44.35|44.13|44.62|44.4|44.35|44.13|111
1732644300000|2024-11-26 18:05:00|44.34|44.12|44.05|43.83|44.48|44.26|44.05|43.83|142
1732644600000|2024-11-26 18:10:00|44.04|43.82|43.78|43.56|44.04|43.82|43.72|43.5|174
1732644900000|2024-11-26 18:15:00|43.79|43.57|43.32|43.1|43.8|43.58|43.19|42.97|155
1732645200000|2024-11-26 18:20:00|43.3|43.08|43.69|43.47|43.81|43.59|43.29|43.07|215
1732645500000|2024-11-26 18:25:00|43.72|43.5|43.52|43.3|43.72|43.5|43.5|43.28|179
1732645800000|2024-11-26 18:30:00|43.54|43.32|43.23|43.01|43.62|43.4|43.16|42.94|300
1732646100000|2024-11-26 18:35:00|43.22|43|43.09|42.87|43.28|43.06|42.98|42.76|266
1732646400000|2024-11-26 18:40:00|43.1|42.88|43.37|43.15|43.5|43.28|43.03|42.81|258
1732646700000|2024-11-26 18:45:00|43.38|43.16|43.62|43.4|43.7|43.48|43.38|43.16|207
1732647000000|2024-11-26 18:50:00|43.64|43.42|43.76|43.54|44.04|43.82|43.58|43.36|165
1732647300000|2024-11-26 18:55:00|43.78|43.56|43.54|43.32|43.83|43.61|43.42|43.2|196
1732647600000|2024-11-26 19:00:00|43.55|43.33|43.61|43.39|43.72|43.5|43.4|43.18|312
1732647900000|2024-11-26 19:05:00|43.64|43.42|43.9|43.68|43.94|43.72|43.42|43.2|301
1732648200000|2024-11-26 19:10:00|43.91|43.69|44.01|43.79|44.22|44|43.75|43.53|315
1732648500000|2024-11-26 19:15:00|44.02|43.8|43.71|43.49|44.07|43.85|43.64|43.42|369
1732648800000|2024-11-26 19:20:00|43.72|43.5|43.61|43.39|43.74|43.52|43.52|43.3|283
1732649100000|2024-11-26 19:25:00|43.58|43.36|43.36|43.14|43.7|43.48|43.24|43.02|234
1732649400000|2024-11-26 19:30:00|43.35|43.13|43.5|43.28|43.8|43.58|43.11|42.89|210
1732649700000|2024-11-26 19:35:00|43.49|43.27|43.72|43.5|43.87|43.65|43.47|43.25|249
1732650000000|2024-11-26 19:40:00|43.73|43.51|43.49|43.27|43.74|43.52|43.25|43.03|193
1732650300000|2024-11-26 19:45:00|43.48|43.26|43.26|43.04|43.6|43.38|43.26|43.04|252
1732650600000|2024-11-26 19:50:00|43.25|43.03|43.28|43.06|43.3|43.08|43.16|42.94|221
1732650900000|2024-11-26 19:55:00|43.27|43.05|43.85|43.63|43.9|43.68|43.23|43.01|331
1732651200000|2024-11-26 20:00:00|43.81|43.59|43.66|43.44|44.11|43.89|43.46|43.24|279
1732651500000|2024-11-26 20:05:00|43.67|43.45|44.21|43.99|44.47|44.25|43.65|43.43|344
1732651800000|2024-11-26 20:10:00|44.22|44|44.34|44.12|44.47|44.25|44.17|43.95|238
1732652100000|2024-11-26 20:15:00|44.38|44.16|44.25|44.03|44.59|44.37|44.12|43.9|258
1732652400000|2024-11-26 20:20:00|44.24|44.02|43.98|43.76|44.27|44.05|43.95|43.73|291
1732652700000|2024-11-26 20:25:00|43.99|43.77|44.04|43.82|44.18|43.96|43.93|43.71|222
1732653000000|2024-11-26 20:30:00|44.03|43.81|44.26|44.04|44.33|44.11|43.83|43.61|186
1732653300000|2024-11-26 20:35:00|44.23|44.01|43.85|43.63|44.23|44.01|43.71|43.49|249
1732653600000|2024-11-26 20:40:00|43.83|43.61|44.81|44.59|44.81|44.59|43.81|43.59|252
1732653900000|2024-11-26 20:45:00|44.8|44.58|44.91|44.69|45.17|44.95|44.74|44.52|286
1732654200000|2024-11-26 20:50:00|44.92|44.7|45.07|44.85|45.4|45.18|44.92|44.7|252
1732654500000|2024-11-26 20:55:00|45.06|44.84|44.62|44.4|45.17|44.95|44.59|44.37|246
1732654800000|2024-11-26 21:00:00|44.6|44.38|44.59|44.37|44.75|44.53|44.19|43.97|312
1732655100000|2024-11-26 21:05:00|44.58|44.36|44.15|43.93|44.59|44.37|44.12|43.9|249
1732655400000|2024-11-26 21:10:00|44.16|43.94|44.35|44.13|44.37|44.15|44.15|43.93|241
1732655700000|2024-11-26 21:15:00|44.36|44.14|44.94|44.72|45.05|44.83|44.27|44.05|217
1732656000000|2024-11-26 21:20:00|44.95|44.73|45.3|45.08|45.32|45.1|44.95|44.73|222
1732656300000|2024-11-26 21:25:00|45.32|45.1|45.18|44.96|45.51|45.29|45.08|44.86|165
1732656600000|2024-11-26 21:30:00|45.16|44.94|44.61|44.39|45.17|44.95|44.61|44.39|237
1732656900000|2024-11-26 21:35:00|44.6|44.38|44.81|44.59|45.06|44.84|44.56|44.34|204
1732657200000|2024-11-26 21:40:00|44.88|44.66|44.97|44.75|44.97|44.75|44.73|44.51|184
1732657500000|2024-11-26 21:45:00|44.96|44.74|44.93|44.71|44.96|44.74|44.62|44.4|283
1732657800000|2024-11-26 21:50:00|44.94|44.72|45.11|44.89|45.23|45.01|44.94|44.72|257
1732658100000|2024-11-26 21:55:00|45.05|44.83|44.86|44.64|45.12|44.9|44.85|44.63|185
1732658400000|2024-11-26 22:00:00|44.85|44.63|44.99|44.77|44.99|44.77|44.63|44.41|265
1732658700000|2024-11-26 22:05:00|45.02|44.8|45.07|44.85|45.32|45.1|44.71|44.49|228
1732659000000|2024-11-26 22:10:00|45.08|44.86|44.83|44.61|45.29|45.07|44.58|44.36|250
1732659300000|2024-11-26 22:15:00|44.82|44.6|44.66|44.44|44.85|44.63|44.62|44.4|162
1732659600000|2024-11-26 22:20:00|44.65|44.43|44.62|44.4|44.77|44.55|44.51|44.29|101
1732659900000|2024-11-26 22:25:00|44.63|44.41|44.36|44.14|44.63|44.41|44.35|44.13|123
1732660200000|2024-11-26 22:30:00|44.35|44.13|44|43.78|44.52|44.3|43.98|43.76|151
1732660500000|2024-11-26 22:35:00|43.99|43.77|44.27|44.05|44.32|44.1|43.99|43.77|111
1732660800000|2024-11-26 22:40:00|44.28|44.06|44.41|44.19|44.41|44.19|44.22|44|56
1732661100000|2024-11-26 22:45:00|44.43|44.21|44.49|44.27|44.71|44.49|44.43|44.21|70
1732661400000|2024-11-26 22:50:00|44.48|44.26|43.89|43.67|44.6|44.38|43.89|43.67|82
1732661700000|2024-11-26 22:55:00|43.88|43.66|43.75|43.53|44.13|43.91|43.73|43.51|102
1732662000000|2024-11-26 23:00:00|43.74|43.52|43.82|43.6|44.02|43.8|43.67|43.45|187
1732662300000|2024-11-26 23:05:00|43.81|43.59|44.26|44.04|44.31|44.09|43.75|43.53|181
1732662600000|2024-11-26 23:10:00|44.29|44.07|44.43|44.21|44.51|44.29|44.26|44.04|217
1732662900000|2024-11-26 23:15:00|44.44|44.22|44.03|43.81|44.55|44.33|44.03|43.81|168
1732663200000|2024-11-26 23:20:00|44.06|43.84|43.98|43.76|44.21|43.99|43.96|43.74|145
1732663500000|2024-11-26 23:25:00|43.99|43.77|43.78|43.56|44|43.78|43.72|43.5|117
1732663800000|2024-11-26 23:30:00|43.79|43.57|43.92|43.7|43.97|43.75|43.76|43.54|139
1732664100000|2024-11-26 23:35:00|43.93|43.71|44.02|43.8|44.16|43.94|43.93|43.71|180
1732664400000|2024-11-26 23:40:00|44.01|43.79|44.03|43.81|44.13|43.91|43.94|43.72|104
1732664700000|2024-11-26 23:45:00|44.02|43.8|43.77|43.55|44.02|43.8|43.72|43.5|149
1732665000000|2024-11-26 23:50:00|43.75|43.53|43.86|43.64|43.93|43.71|43.66|43.44|105
1732665300000|2024-11-26 23:55:00|43.87|43.65|43.95|43.73|44.18|43.96|43.87|43.65|117
1732665600000|2024-11-27 00:00:00|43.93|43.71|43.32|43.1|43.94|43.72|43.24|43.02|253
1732665900000|2024-11-27 00:05:00|43.33|43.11|44.19|43.97|44.19|43.97|43.24|43.02|387
1732666200000|2024-11-27 00:10:00|44.2|43.98|44.85|44.63|45.15|44.93|44.11|43.89|419
1732666500000|2024-11-27 00:15:00|44.84|44.62|44.48|44.26|45|44.78|44.4|44.18|342
1732666800000|2024-11-27 00:20:00|44.49|44.27|44.24|44.02|44.5|44.28|44.19|43.97|314
1732667100000|2024-11-27 00:25:00|44.25|44.03|43.61|43.39|44.34|44.12|43.61|43.39|243
1732667400000|2024-11-27 00:30:00|43.62|43.4|42.95|42.73|43.64|43.42|42.74|42.52|295
1732667700000|2024-11-27 00:35:00|42.96|42.74|42.8|42.58|43.21|42.99|42.79|42.57|316
1732668000000|2024-11-27 00:40:00|42.79|42.57|42.42|42.2|42.9|42.68|42.28|42.06|269
1732668300000|2024-11-27 00:45:00|42.43|42.21|42.61|42.39|42.71|42.49|42.24|42.02|352
1732668600000|2024-11-27 00:50:00|42.58|42.36|42.3|42.08|42.63|42.41|42.05|41.83|338
1732668900000|2024-11-27 00:55:00|42.32|42.1|42.12|41.9|42.34|42.12|42.02|41.8|246
1732669200000|2024-11-27 01:00:00|42.13|41.91|42.32|42.1|42.55|42.33|42.13|41.91|357
1732669500000|2024-11-27 01:05:00|42.35|42.13|42.14|41.92|42.59|42.37|42.12|41.9|336
1732669800000|2024-11-27 01:10:00|42.12|41.9|42.63|42.41|42.64|42.42|41.93|41.71|188
1732670100000|2024-11-27 01:15:00|42.65|42.43|43.16|42.94|43.54|43.32|42.65|42.43|271
1732670400000|2024-11-27 01:20:00|43.2|42.98|43.61|43.39|43.65|43.43|42.98|42.76|401
1732670700000|2024-11-27 01:25:00|43.59|43.37|43.2|42.98|43.65|43.43|43|42.78|337
1732671000000|2024-11-27 01:30:00|43.21|42.99|42.88|42.66|43.35|43.13|42.83|42.61|305
1732671300000|2024-11-27 01:35:00|42.89|42.67|43.52|43.3|43.56|43.34|42.89|42.67|280
1732671600000|2024-11-27 01:40:00|43.53|43.31|43.21|42.99|43.64|43.42|43.15|42.93|204
1732671900000|2024-11-27 01:45:00|43.22|43|43.22|43|43.44|43.22|43.21|42.99|208
1732672200000|2024-11-27 01:50:00|43.23|43.01|43.59|43.37|43.64|43.42|43.23|43.01|248
1732672500000|2024-11-27 01:55:00|43.58|43.36|43.47|43.25|43.66|43.44|43.46|43.24|133
1732672800000|2024-11-27 02:00:00|43.46|43.24|43.63|43.41|43.77|43.55|43.46|43.24|189
1732673100000|2024-11-27 02:05:00|43.64|43.42|43.35|43.13|43.66|43.44|43.08|42.86|269
1732673400000|2024-11-27 02:10:00|43.34|43.12|43.26|43.04|43.58|43.36|43.23|43.01|189
1732673700000|2024-11-27 02:15:00|43.27|43.05|43.19|42.97|43.36|43.14|42.98|42.76|278
1732674000000|2024-11-27 02:20:00|43.2|42.98|43.65|43.43|43.65|43.43|43.07|42.85|220
1732674300000|2024-11-27 02:25:00|43.68|43.46|43.95|43.73|44.14|43.92|43.68|43.46|282
1732674600000|2024-11-27 02:30:00|43.96|43.74|43.54|43.32|44.02|43.8|43.54|43.32|296
1732674900000|2024-11-27 02:35:00|43.51|43.29|43.32|43.1|43.72|43.5|43.26|43.04|359
1732675200000|2024-11-27 02:40:00|43.34|43.12|43.4|43.18|43.46|43.24|43.19|42.97|235
1732675500000|2024-11-27 02:45:00|43.39|43.17|43.66|43.44|43.7|43.48|43.24|43.02|291
1732675800000|2024-11-27 02:50:00|43.67|43.45|43.59|43.37|43.67|43.45|43.45|43.23|210
1732676100000|2024-11-27 02:55:00|43.6|43.38|43.34|43.12|43.68|43.46|43.34|43.12|161
1732676400000|2024-11-27 03:00:00|43.35|43.13|43.39|43.17|43.44|43.22|43.16|42.94|260
1732676700000|2024-11-27 03:05:00|43.37|43.15|43.03|42.81|43.38|43.16|43.01|42.79|238
1732677000000|2024-11-27 03:10:00|43.02|42.8|43.06|42.84|43.16|42.94|42.98|42.76|151
1732677300000|2024-11-27 03:15:00|43.09|42.87|42.87|42.65|43.18|42.96|42.84|42.62|145
1732677600000|2024-11-27 03:20:00|42.85|42.63|42.7|42.48|42.91|42.69|42.62|42.4|183
1732677900000|2024-11-27 03:25:00|42.69|42.47|42.87|42.65|42.9|42.68|42.68|42.46|94
1732678200000|2024-11-27 03:30:00|42.89|42.67|43|42.78|43.1|42.88|42.89|42.67|137
1732678500000|2024-11-27 03:35:00|42.99|42.77|42.68|42.46|42.99|42.77|42.55|42.33|188
1732678800000|2024-11-27 03:40:00|42.69|42.47|42.81|42.59|42.83|42.61|42.67|42.45|125
1732679100000|2024-11-27 03:45:00|42.82|42.6|42.86|42.64|43.07|42.85|42.7|42.48|182
1732679400000|2024-11-27 03:50:00|42.87|42.65|43.03|42.81|43.29|43.07|42.85|42.63|141
1732679700000|2024-11-27 03:55:00|43.04|42.82|43.01|42.79|43.17|42.95|42.96|42.74|108
1732680000000|2024-11-27 04:00:00|43|42.78|43.27|43.05|43.29|43.07|42.9|42.68|165
1732680300000|2024-11-27 04:05:00|43.28|43.06|43.76|43.54|43.83|43.61|43.28|43.06|170
1732680600000|2024-11-27 04:10:00|43.77|43.55|43.48|43.26|43.8|43.58|43.48|43.26|134
1732680900000|2024-11-27 04:15:00|43.49|43.27|43.98|43.76|44.02|43.8|43.34|43.12|188
1732681200000|2024-11-27 04:20:00|43.99|43.77|44.15|43.93|44.26|44.04|43.99|43.77|189
1732681500000|2024-11-27 04:25:00|44.16|43.94|44.33|44.11|44.55|44.33|44.16|43.94|201
1732681800000|2024-11-27 04:30:00|44.34|44.12|44.19|43.97|44.63|44.41|44.17|43.95|203
1732682100000|2024-11-27 04:35:00|44.18|43.96|43.76|43.54|44.19|43.97|43.64|43.42|199
1732682400000|2024-11-27 04:40:00|43.75|43.53|43.88|43.66|44.07|43.85|43.65|43.43|216
1732682700000|2024-11-27 04:45:00|43.87|43.65|43.87|43.65|44|43.78|43.66|43.44|195
1732683000000|2024-11-27 04:50:00|43.85|43.63|43.48|43.26|43.85|43.63|43.47|43.25|150
1732683300000|2024-11-27 04:55:00|43.5|43.28|43.66|43.44|43.72|43.5|43.47|43.25|106
1732683600000|2024-11-27 05:00:00|43.64|43.42|43.62|43.4|43.74|43.52|43.48|43.26|160
1732683900000|2024-11-27 05:05:00|43.61|43.39|43.32|43.1|43.62|43.4|43.31|43.09|98
1732684200000|2024-11-27 05:10:00|43.31|43.09|43.15|42.93|43.37|43.15|43.13|42.91|119
1732684500000|2024-11-27 05:15:00|43.14|42.92|43.18|42.96|43.19|42.97|43.01|42.79|144
1732684800000|2024-11-27 05:20:00|43.19|42.97|43.3|43.08|43.4|43.18|42.85|42.63|191
1732685100000|2024-11-27 05:25:00|43.29|43.07|43.38|43.16|43.44|43.22|43.14|42.92|151
1732685400000|2024-11-27 05:30:00|43.39|43.17|43.42|43.2|43.54|43.32|43.35|43.13|113
1732685700000|2024-11-27 05:35:00|43.43|43.21|43.46|43.24|43.57|43.35|43.42|43.2|114
1732686000000|2024-11-27 05:40:00|43.45|43.23|43.32|43.1|43.47|43.25|43.32|43.1|92
1732686300000|2024-11-27 05:45:00|43.31|43.09|43.13|42.91|43.35|43.13|43.13|42.91|82
1732686600000|2024-11-27 05:50:00|43.12|42.9|43.15|42.93|43.2|42.98|42.95|42.73|164
1732686900000|2024-11-27 05:55:00|43.14|42.92|43.03|42.81|43.17|42.95|42.92|42.7|137
1732687200000|2024-11-27 06:00:00|43.04|42.82|43.31|43.09|43.31|43.09|43.03|42.81|156
1732687500000|2024-11-27 06:05:00|43.3|43.08|43.49|43.27|43.51|43.29|43.21|42.99|126
1732687800000|2024-11-27 06:10:00|43.5|43.28|44.42|44.2|44.47|44.25|43.5|43.28|178
1732688100000|2024-11-27 06:15:00|44.43|44.21|44.66|44.44|44.97|44.75|44.23|44.01|282
1732688400000|2024-11-27 06:20:00|44.67|44.45|44.79|44.57|44.99|44.77|44.63|44.41|175
1732688700000|2024-11-27 06:25:00|44.78|44.56|44.43|44.21|44.82|44.6|44.36|44.14|240
1732689000000|2024-11-27 06:30:00|44.44|44.22|44.45|44.23|44.55|44.33|44.23|44.01|202
1732689300000|2024-11-27 06:35:00|44.46|44.24|44.38|44.16|44.51|44.29|44.05|43.83|251
1732689600000|2024-11-27 06:40:00|44.37|44.15|44.53|44.31|44.71|44.49|44.37|44.15|233
1732689900000|2024-11-27 06:45:00|44.52|44.3|44.55|44.33|44.65|44.43|44.38|44.16|204
1732690200000|2024-11-27 06:50:00|44.56|44.34|44.37|44.15|44.81|44.59|44.31|44.09|240
1732690500000|2024-11-27 06:55:00|44.38|44.16|44.26|44.04|44.46|44.24|44.13|43.91|165
1732690800000|2024-11-27 07:00:00|44.25|44.03|44.45|44.23|44.64|44.42|44.06|43.84|185
1732691100000|2024-11-27 07:05:00|44.44|44.22|44.69|44.47|44.77|44.55|44.23|44.01|148
1732691400000|2024-11-27 07:10:00|44.68|44.46|44.44|44.22|44.68|44.46|44.29|44.07|157
1732691700000|2024-11-27 07:15:00|44.43|44.21|44.78|44.56|44.81|44.59|44.42|44.2|120
1732692000000|2024-11-27 07:20:00|44.77|44.55|45.14|44.92|45.28|45.06|44.75|44.53|120
1732692300000|2024-11-27 07:25:00|45.15|44.93|45.41|45.19|45.61|45.39|45.15|44.93|173
1732692600000|2024-11-27 07:30:00|45.4|45.18|45.33|45.11|45.43|45.21|45.18|44.96|170
1732692900000|2024-11-27 07:35:00|45.3|45.08|45.18|44.96|45.3|45.08|44.99|44.77|198
1732693200000|2024-11-27 07:40:00|45.17|44.95|45.21|44.99|45.32|45.1|45|44.78|150
1732693500000|2024-11-27 07:45:00|45.18|44.96|45.38|45.16|45.38|45.16|45|44.78|116
1732693800000|2024-11-27 07:50:00|45.39|45.17|47.2|46.98|47.44|47.22|45.39|45.17|336
1732694100000|2024-11-27 07:55:00|47.18|46.96|46.85|46.63|47.79|47.57|46.8|46.58|404
1732694400000|2024-11-27 08:00:00|46.84|46.62|46.48|46.26|47.19|46.97|46.33|46.11|508
1732694700000|2024-11-27 08:05:00|46.5|46.28|47.05|46.83|47.17|46.95|46.34|46.12|391
1732695000000|2024-11-27 08:10:00|47.06|46.84|46.77|46.55|47.27|47.05|46.7|46.48|411
1732695300000|2024-11-27 08:15:00|46.76|46.54|47.36|47.14|47.49|47.27|46.63|46.41|369
1732695600000|2024-11-27 08:20:00|47.37|47.15|47.91|47.69|48.28|48.06|47.31|47.09|396
1732695900000|2024-11-27 08:25:00|47.92|47.7|47.41|47.19|47.92|47.7|47.13|46.91|377
1732696200000|2024-11-27 08:30:00|47.4|47.18|47.05|46.83|47.68|47.46|47.01|46.79|238
1732696500000|2024-11-27 08:35:00|47.07|46.85|48.18|47.96|48.2|47.98|46.96|46.74|258
1732696800000|2024-11-27 08:40:00|48.17|47.95|48.81|48.59|48.81|48.59|47.78|47.56|294
1732697100000|2024-11-27 08:45:00|48.76|48.54|49.99|49.77|50.01|49.79|48.75|48.53|407
1732697400000|2024-11-27 08:50:00|49.92|49.7|50.07|49.85|50.07|49.85|49.47|49.25|354
1732697700000|2024-11-27 08:55:00|50.08|49.86|50.35|50.13|50.4|50.18|49.55|49.33|281
1732698000000|2024-11-27 09:00:00|50.34|50.12|49.21|48.99|50.93|50.71|49.11|48.89|448
1732698300000|2024-11-27 09:05:00|49.22|49|48.88|48.66|49.5|49.28|48.63|48.41|240
1732698600000|2024-11-27 09:10:00|48.9|48.68|48.96|48.74|49.11|48.89|48.7|48.48|200
1732698900000|2024-11-27 09:15:00|48.94|48.72|49.45|49.23|49.46|49.24|48.89|48.67|168
1732699200000|2024-11-27 09:20:00|49.46|49.24|49.29|49.07|49.55|49.33|48.98|48.76|235
1732699500000|2024-11-27 09:25:00|49.24|49.02|49.3|49.08|49.44|49.22|49.02|48.8|124
1732699800000|2024-11-27 09:30:00|49.25|49.03|48.94|48.72|49.27|49.05|48.87|48.65|143
1732700100000|2024-11-27 09:35:00|48.95|48.73|50.4|50.18|50.46|50.24|48.95|48.73|229
1732700400000|2024-11-27 09:40:00|50.38|50.16|50.7|50.48|50.7|50.48|49.97|49.75|210
1732700700000|2024-11-27 09:45:00|50.67|50.45|51.51|51.29|51.57|51.35|50.42|50.2|263
1732701000000|2024-11-27 09:50:00|51.52|51.3|51.25|51.03|51.73|51.51|50.86|50.64|255
1732701300000|2024-11-27 09:55:00|51.26|51.04|51.67|51.45|51.67|51.45|51.26|51.04|153
1732701600000|2024-11-27 10:00:00|51.68|51.46|51.11|50.89|51.76|51.54|50.94|50.72|254
1732701900000|2024-11-27 10:05:00|51.12|50.9|51.15|50.93|51.52|51.3|51.11|50.89|112
1732702200000|2024-11-27 10:10:00|51.14|50.92|52.86|52.64|52.86|52.64|51.14|50.92|312
1732702500000|2024-11-27 10:15:00|52.84|52.62|52.58|52.36|52.98|52.76|52.47|52.25|286
1732702800000|2024-11-27 10:20:00|52.59|52.37|52.87|52.65|53.12|52.9|52.58|52.36|319
1732703100000|2024-11-27 10:25:00|52.88|52.66|52.6|52.38|53.23|53.01|52.45|52.23|283
1732703400000|2024-11-27 10:30:00|52.59|52.37|52.12|51.9|52.61|52.39|51.81|51.59|236
1732703700000|2024-11-27 10:35:00|52.09|51.87|52.19|51.97|52.5|52.28|52.08|51.86|266
1732704000000|2024-11-27 10:40:00|52.2|51.98|52.31|52.09|52.43|52.21|52.06|51.84|247
1732704300000|2024-11-27 10:45:00|52.32|52.1|52.34|52.12|52.93|52.71|52.15|51.93|289
1732704600000|2024-11-27 10:50:00|52.37|52.15|51.69|51.47|52.45|52.23|51.51|51.29|267
1732704900000|2024-11-27 10:55:00|51.67|51.45|51.29|51.07|51.83|51.61|51.29|51.07|288
1732705200000|2024-11-27 11:00:00|51.28|51.06|50.22|50|51.55|51.33|50.14|49.92|260
1732705500000|2024-11-27 11:05:00|50.21|49.99|49.29|49.07|50.4|50.18|49.07|48.85|300
1732705800000|2024-11-27 11:10:00|49.27|49.05|49.57|49.35|49.58|49.36|48.94|48.72|314
1732706100000|2024-11-27 11:15:00|49.56|49.34|49.3|49.08|49.56|49.34|48.98|48.76|238
1732706400000|2024-11-27 11:20:00|49.37|49.15|49.4|49.18|49.58|49.36|49.07|48.85|248
1732706700000|2024-11-27 11:25:00|49.38|49.16|49.45|49.23|49.51|49.29|49.11|48.89|249
1732707000000|2024-11-27 11:30:00|49.44|49.22|50.03|49.81|50.26|50.04|49.35|49.13|335
1732707300000|2024-11-27 11:35:00|50.04|49.82|50.27|50.05|50.39|50.17|49.81|49.59|334
1732707600000|2024-11-27 11:40:00|50.22|50|50.05|49.83|50.25|50.03|49.92|49.7|231
1732707900000|2024-11-27 11:45:00|50.06|49.84|50.13|49.91|50.26|50.04|49.89|49.67|201
1732708200000|2024-11-27 11:50:00|50.14|49.92|50.03|49.81|50.26|50.04|49.67|49.45|184
1732708500000|2024-11-27 11:55:00|50.04|49.82|49.87|49.65|50.04|49.82|49.77|49.55|139
1732708800000|2024-11-27 12:00:00|49.88|49.66|49.47|49.25|49.95|49.73|49.39|49.17|306
1732709100000|2024-11-27 12:05:00|49.48|49.26|49.01|48.79|49.52|49.3|49.01|48.79|222
1732709400000|2024-11-27 12:10:00|49.08|48.86|48.48|48.26|49.08|48.86|48.24|48.02|221
1732709700000|2024-11-27 12:15:00|48.49|48.27|48.62|48.4|48.62|48.4|48.2|47.98|253
1732710000000|2024-11-27 12:20:00|48.63|48.41|47.96|47.74|48.7|48.48|47.94|47.72|287
1732710300000|2024-11-27 12:25:00|47.97|47.75|48.1|47.88|48.18|47.96|47.93|47.71|190
1732710600000|2024-11-27 12:30:00|48.11|47.89|48.17|47.95|48.31|48.09|47.89|47.67|292
1732710900000|2024-11-27 12:35:00|48.18|47.96|48.09|47.87|48.18|47.96|47.91|47.69|188
1732711200000|2024-11-27 12:40:00|48.1|47.88|48.38|48.16|48.43|48.21|48.1|47.88|150
1732711500000|2024-11-27 12:45:00|48.39|48.17|48.54|48.32|48.76|48.54|48.21|47.99|203
1732711800000|2024-11-27 12:50:00|48.53|48.31|48.56|48.34|48.78|48.56|48.43|48.21|143
1732712100000|2024-11-27 12:55:00|48.55|48.33|48.82|48.6|48.84|48.62|48.38|48.16|126
1732712400000|2024-11-27 13:00:00|48.81|48.59|49.23|49.01|49.32|49.1|48.61|48.39|220
1732712700000|2024-11-27 13:05:00|49.24|49.02|49.73|49.51|50.07|49.85|49.17|48.95|294
1732713000000|2024-11-27 13:10:00|49.76|49.54|49.67|49.45|49.82|49.6|49.52|49.3|310
1732713300000|2024-11-27 13:15:00|49.68|49.46|49.21|48.99|49.73|49.51|49.14|48.92|260
1732713600000|2024-11-27 13:20:00|49.2|48.98|49.26|49.04|49.32|49.1|49.03|48.81|109
1732713900000|2024-11-27 13:25:00|49.27|49.05|49.91|49.69|49.91|49.69|49.25|49.03|107
1732714200000|2024-11-27 13:30:00|49.84|49.62|49.73|49.51|50.01|49.79|49.6|49.38|143
1732714500000|2024-11-27 13:35:00|49.76|49.54|49.69|49.47|50.09|49.87|49.69|49.47|178
1732714800000|2024-11-27 13:40:00|49.7|49.48|49.91|49.69|50.1|49.88|49.66|49.44|157
1732715100000|2024-11-27 13:45:00|49.93|49.71|50.08|49.86|50.2|49.98|49.9|49.68|152
1732715400000|2024-11-27 13:50:00|50.07|49.85|50.25|50.03|50.64|50.42|50.07|49.85|198
1732715700000|2024-11-27 13:55:00|50.26|50.04|50.39|50.17|50.6|50.38|50.17|49.95|174
1732716000000|2024-11-27 14:00:00|50.44|50.22|50.48|50.26|50.63|50.41|50.18|49.96|212
1732716300000|2024-11-27 14:05:00|50.47|50.25|50.34|50.12|50.72|50.5|50.27|50.05|180
1732716600000|2024-11-27 14:10:00|50.33|50.11|51.26|51.04|51.26|51.04|50.32|50.1|144
1732716900000|2024-11-27 14:15:00|51.25|51.03|50.82|50.6|51.25|51.03|50.8|50.58|215
1732717200000|2024-11-27 14:20:00|50.79|50.57|50.42|50.2|50.84|50.62|50.4|50.18|175
1732717500000|2024-11-27 14:25:00|50.41|50.19|50.17|49.95|50.41|50.19|50|49.78|141
1732717800000|2024-11-27 14:30:00|50.16|49.94|50.33|50.11|50.41|50.19|49.84|49.62|183
1732718100000|2024-11-27 14:35:00|50.34|50.12|50.6|50.38|50.84|50.62|50.08|49.86|207
1732718400000|2024-11-27 14:40:00|50.59|50.37|50.14|49.92|50.59|50.37|50.13|49.91|186
1732718700000|2024-11-27 14:45:00|50.15|49.93|50.3|50.08|50.31|50.09|49.89|49.67|138
1732719000000|2024-11-27 14:50:00|50.31|50.09|50.3|50.08|50.46|50.24|50.1|49.88|145
1732719300000|2024-11-27 14:55:00|50.31|50.09|50.32|50.1|50.42|50.2|50.26|50.04|117
1732719600000|2024-11-27 15:00:00|50.34|50.12|50.13|49.91|50.37|50.15|49.97|49.75|125
1732719900000|2024-11-27 15:05:00|50.12|49.9|49.95|49.73|50.18|49.96|49.89|49.67|165
1732720200000|2024-11-27 15:10:00|49.96|49.74|49.91|49.69|49.96|49.74|49.64|49.42|186
1732720500000|2024-11-27 15:15:00|49.92|49.7|49.64|49.42|49.92|49.7|49.63|49.41|208
1732720800000|2024-11-27 15:20:00|49.65|49.43|49.6|49.38|49.69|49.47|49.23|49.01|289
1732721100000|2024-11-27 15:25:00|49.61|49.39|50.05|49.83|50.05|49.83|49.45|49.23|224
1732721400000|2024-11-27 15:30:00|50.08|49.86|49.97|49.75|50.13|49.91|49.64|49.42|250
1732721700000|2024-11-27 15:35:00|49.98|49.76|50.33|50.11|50.44|50.22|49.97|49.75|305
1732722000000|2024-11-27 15:40:00|50.34|50.12|51.67|51.45|51.78|51.56|50.34|50.12|266
1732722300000|2024-11-27 15:45:00|51.66|51.44|50.86|50.64|51.82|51.6|50.69|50.47|367
1732722600000|2024-11-27 15:50:00|50.87|50.65|51.08|50.86|51.23|51.01|50.8|50.58|324
1732722900000|2024-11-27 15:55:00|51.12|50.9|50.92|50.7|51.4|51.18|50.9|50.68|339
1732723200000|2024-11-27 16:00:00|50.93|50.71|51|50.78|51.51|51.29|50.91|50.69|410
1732723500000|2024-11-27 16:05:00|51.01|50.79|51.14|50.92|51.3|51.08|50.75|50.53|326
1732723800000|2024-11-27 16:10:00|51.15|50.93|50.87|50.65|51.3|51.08|50.87|50.65|346
1732724100000|2024-11-27 16:15:00|50.86|50.64|50.87|50.65|51.04|50.82|50.76|50.54|302
1732724400000|2024-11-27 16:20:00|50.88|50.66|50.53|50.31|50.91|50.69|50.51|50.29|149
1732724700000|2024-11-27 16:25:00|50.55|50.33|50.66|50.44|50.7|50.48|50.43|50.21|201
1732725000000|2024-11-27 16:30:00|50.65|50.43|51.12|50.9|51.18|50.96|50.45|50.23|283
1732725300000|2024-11-27 16:35:00|51.13|50.91|50.84|50.62|51.26|51.04|50.81|50.59|257
1732725600000|2024-11-27 16:40:00|50.83|50.61|50.65|50.43|50.86|50.64|50.55|50.33|130
1732725900000|2024-11-27 16:45:00|50.63|50.41|50.21|49.99|50.72|50.5|50.03|49.81|215
1732726200000|2024-11-27 16:50:00|50.2|49.98|50.44|50.22|50.52|50.3|50.2|49.98|170
1732726500000|2024-11-27 16:55:00|50.43|50.21|50.18|49.96|50.43|50.21|50.09|49.87|111
1732726800000|2024-11-27 17:00:00|50.15|49.93|50.08|49.86|50.17|49.95|49.76|49.54|177
1732727100000|2024-11-27 17:05:00|50.09|49.87|50.1|49.88|50.31|50.09|49.92|49.7|193
1732727400000|2024-11-27 17:10:00|50.11|49.89|50.11|49.89|50.18|49.96|49.94|49.72|165
1732727700000|2024-11-27 17:15:00|50.09|49.87|50.01|49.79|50.13|49.91|49.87|49.65|138
1732728000000|2024-11-27 17:20:00|50.02|49.8|50.17|49.95|50.32|50.1|50.01|49.79|117
1732728300000|2024-11-27 17:25:00|50.16|49.94|50.2|49.98|50.23|50.01|49.85|49.63|133
1732728600000|2024-11-27 17:30:00|50.19|49.97|50.3|50.08|50.49|50.27|50|49.78|141
1732728900000|2024-11-27 17:35:00|50.33|50.11|51|50.78|51.01|50.79|50.28|50.06|134
1732729200000|2024-11-27 17:40:00|51.01|50.79|50.49|50.27|51.02|50.8|50.49|50.27|89
1732729500000|2024-11-27 17:45:00|50.44|50.22|50.4|50.18|50.58|50.36|50.32|50.1|90
1732729800000|2024-11-27 17:50:00|50.42|50.2|50.74|50.52|50.94|50.72|50.4|50.18|118
1732730100000|2024-11-27 17:55:00|50.75|50.53|50.8|50.58|51.01|50.79|50.75|50.53|86
1732730400000|2024-11-27 18:00:00|50.78|50.56|50.91|50.69|51.28|51.06|50.68|50.46|142
1732730700000|2024-11-27 18:05:00|50.92|50.7|50.67|50.45|51|50.78|50.43|50.21|152
1732731000000|2024-11-27 18:10:00|50.66|50.44|50.96|50.74|51.12|50.9|50.57|50.35|126
1732731300000|2024-11-27 18:15:00|50.97|50.75|50.19|49.97|51.05|50.83|50.12|49.9|222
1732731600000|2024-11-27 18:20:00|50.18|49.96|50.06|49.84|50.36|50.14|50.05|49.83|65
1732731900000|2024-11-27 18:25:00|50.05|49.83|50.89|50.67|50.94|50.72|50.05|49.83|115
1732732200000|2024-11-27 18:30:00|50.88|50.66|50.56|50.34|50.88|50.66|50.5|50.28|112
1732732500000|2024-11-27 18:35:00|50.55|50.33|50.45|50.23|50.67|50.45|50.32|50.1|135
1732732800000|2024-11-27 18:40:00|50.44|50.22|50.18|49.96|50.53|50.31|50.18|49.96|155
1732733100000|2024-11-27 18:45:00|50.19|49.97|50.24|50.02|50.25|50.03|50.07|49.85|87
1732733400000|2024-11-27 18:50:00|50.25|50.03|50.3|50.08|50.38|50.16|50.2|49.98|109
1732733700000|2024-11-27 18:55:00|50.28|50.06|50.27|50.05|50.35|50.13|50.21|49.99|78
1732734000000|2024-11-27 19:00:00|50.22|50|50.17|49.95|50.3|50.08|49.96|49.74|134
1732734300000|2024-11-27 19:05:00|50.18|49.96|50.13|49.91|50.33|50.11|50.07|49.85|109
1732734600000|2024-11-27 19:10:00|50.14|49.92|50.77|50.55|50.82|50.6|50.14|49.92|149
1732734900000|2024-11-27 19:15:00|50.76|50.54|50.45|50.23|50.76|50.54|50.19|49.97|177
1732735200000|2024-11-27 19:20:00|50.44|50.22|50.53|50.31|50.63|50.41|50.22|50|112
1732735500000|2024-11-27 19:25:00|50.54|50.32|50.26|50.04|50.64|50.42|50.12|49.9|153
1732735800000|2024-11-27 19:30:00|50.25|50.03|50.3|50.08|50.41|50.19|50.2|49.98|143
1732736100000|2024-11-27 19:35:00|50.28|50.06|50.28|50.06|50.3|50.08|50.13|49.91|99
1732736400000|2024-11-27 19:40:00|50.26|50.04|50.1|49.88|50.36|50.14|50.1|49.88|126
1732736700000|2024-11-27 19:45:00|50.07|49.85|49.75|49.53|50.17|49.95|49.74|49.52|105
1732737000000|2024-11-27 19:50:00|49.77|49.55|49.89|49.67|49.99|49.77|49.77|49.55|90
1732737300000|2024-11-27 19:55:00|49.88|49.66|49.78|49.56|49.92|49.7|49.78|49.56|53
1732737600000|2024-11-27 20:00:00|49.77|49.55|50.22|50|50.4|50.18|49.77|49.55|105
1732737900000|2024-11-27 20:05:00|50.21|49.99|50.14|49.92|50.29|50.07|49.95|49.73|114
1732738200000|2024-11-27 20:10:00|50.11|49.89|49.97|49.75|50.18|49.96|49.9|49.68|102
1732738500000|2024-11-27 20:15:00|49.96|49.74|50.49|50.27|50.62|50.4|49.96|49.74|208
1732738800000|2024-11-27 20:20:00|50.48|50.26|50.38|50.16|50.74|50.52|50.32|50.1|210
1732739100000|2024-11-27 20:25:00|50.37|50.15|50.81|50.59|50.82|50.6|50.37|50.15|145
1732739400000|2024-11-27 20:30:00|50.8|50.58|50.67|50.45|50.85|50.63|50.4|50.18|165
1732739700000|2024-11-27 20:35:00|50.66|50.44|50.4|50.18|50.67|50.45|50.26|50.04|208
1732740000000|2024-11-27 20:40:00|50.42|50.2|50.28|50.06|50.44|50.22|50.19|49.97|154
1732740300000|2024-11-27 20:45:00|50.27|50.05|50.36|50.14|50.48|50.26|50.19|49.97|148
1732740600000|2024-11-27 20:50:00|50.31|50.09|49.95|49.73|50.32|50.1|49.86|49.64|99
1732740900000|2024-11-27 20:55:00|49.98|49.76|50.55|50.33|50.56|50.34|49.95|49.73|189
1732741200000|2024-11-27 21:00:00|50.56|50.34|50.46|50.24|50.61|50.39|50.18|49.96|179
1732741500000|2024-11-27 21:05:00|50.47|50.25|50.7|50.48|50.73|50.51|50.43|50.21|170
1732741800000|2024-11-27 21:10:00|50.72|50.5|50.32|50.1|50.94|50.72|50.29|50.07|169
1732742100000|2024-11-27 21:15:00|50.31|50.09|50.12|49.9|50.35|50.13|50.06|49.84|187
1732742400000|2024-11-27 21:20:00|50.13|49.91|50.15|49.93|50.15|49.93|49.87|49.65|150
1732742700000|2024-11-27 21:25:00|50.13|49.91|49.89|49.67|50.13|49.91|49.83|49.61|99
1732743000000|2024-11-27 21:30:00|49.88|49.66|50.06|49.84|50.09|49.87|49.85|49.63|80
1732743300000|2024-11-27 21:35:00|50.07|49.85|50.08|49.86|50.21|49.99|50.01|49.79|75
1732743600000|2024-11-27 21:40:00|50.09|49.87|50.12|49.9|50.21|49.99|50.06|49.84|70
1732743900000|2024-11-27 21:45:00|50.11|49.89|50.01|49.79|50.2|49.98|50.01|49.79|59
1732744200000|2024-11-27 21:50:00|49.95|49.73|49.9|49.68|50.19|49.97|49.83|49.61|75
1732744500000|2024-11-27 21:55:00|49.91|49.69|49.97|49.75|50.02|49.8|49.85|49.63|73
1732744800000|2024-11-27 22:00:00|49.95|49.73|49.39|49.17|49.95|49.73|49.38|49.16|98
1732745100000|2024-11-27 22:05:00|49.4|49.18|48.8|48.58|49.53|49.31|48.79|48.57|168
1732745400000|2024-11-27 22:10:00|48.81|48.59|48.78|48.56|48.92|48.7|48.61|48.39|102
1732745700000|2024-11-27 22:15:00|48.71|48.49|49.11|48.89|49.21|48.99|48.71|48.49|126
1732746000000|2024-11-27 22:20:00|49.12|48.9|49.31|49.09|49.46|49.24|49.11|48.89|69
1732746300000|2024-11-27 22:25:00|49.3|49.08|49.25|49.03|49.41|49.19|49.13|48.91|74
1732746600000|2024-11-27 22:30:00|49.24|49.02|49|48.78|49.25|49.03|48.83|48.61|82
1732746900000|2024-11-27 22:35:00|49.01|48.79|49.06|48.84|49.11|48.89|48.88|48.66|53
1732747200000|2024-11-27 22:40:00|49.05|48.83|48.79|48.57|49.05|48.83|48.79|48.57|34
1732747500000|2024-11-27 22:45:00|48.8|48.58|48.48|48.26|48.86|48.64|48.48|48.26|56
1732747800000|2024-11-27 22:50:00|48.47|48.25|48.74|48.52|48.79|48.57|48.47|48.25|58
1732748100000|2024-11-27 22:55:00|48.73|48.51|48.37|48.15|48.73|48.51|48.37|48.15|72
1732748400000|2024-11-27 23:00:00|48.39|48.17|48.42|48.2|48.65|48.43|48.39|48.17|95
1732748700000|2024-11-27 23:05:00|48.43|48.21|48.42|48.2|48.6|48.38|48.35|48.13|105
1732749000000|2024-11-27 23:10:00|48.39|48.17|48.34|48.12|48.66|48.44|48.29|48.07|213
1732749300000|2024-11-27 23:15:00|48.36|48.14|48.38|48.16|48.51|48.29|48.3|48.08|240
1732749600000|2024-11-27 23:20:00|48.39|48.17|48.63|48.41|48.68|48.46|48.33|48.11|156
1732749900000|2024-11-27 23:25:00|48.64|48.42|48.67|48.45|48.76|48.54|48.62|48.4|108
1732750200000|2024-11-27 23:30:00|48.68|48.46|48.39|48.17|48.71|48.49|48.3|48.08|171
1732750500000|2024-11-27 23:35:00|48.38|48.16|48.31|48.09|48.43|48.21|48.19|47.97|144
1732750800000|2024-11-27 23:40:00|48.32|48.1|48.5|48.28|48.53|48.31|48.23|48.01|143
1732751100000|2024-11-27 23:45:00|48.51|48.29|48.23|48.01|48.51|48.29|48.13|47.91|74
1732751400000|2024-11-27 23:50:00|48.24|48.02|48.27|48.05|48.27|48.05|48.15|47.93|91
1732751700000|2024-11-27 23:55:00|48.28|48.06|48.53|48.31|48.55|48.33|48.27|48.05|68
1732752000000|2024-11-28 00:00:00|48.52|48.3|48.68|48.46|48.68|48.46|48.01|47.79|243
1732752300000|2024-11-28 00:05:00|48.69|48.47|48.12|47.9|48.79|48.57|48.05|47.83|237
1732752600000|2024-11-28 00:10:00|48.06|47.84|47.84|47.62|48.15|47.93|47.79|47.57|186
1732752900000|2024-11-28 00:15:00|47.86|47.64|47.73|47.51|47.96|47.74|47.61|47.39|236
1732753200000|2024-11-28 00:20:00|47.72|47.5|48.2|47.98|48.2|47.98|47.7|47.48|230
1732753500000|2024-11-28 00:25:00|48.19|47.97|47.76|47.54|48.19|47.97|47.75|47.53|113
1732753800000|2024-11-28 00:30:00|47.75|47.53|47.91|47.69|47.91|47.69|47.54|47.32|131
1732754100000|2024-11-28 00:35:00|47.92|47.7|47.92|47.7|48.13|47.91|47.85|47.63|135
1732754400000|2024-11-28 00:40:00|47.91|47.69|47.75|47.53|47.91|47.69|47.63|47.41|85
1732754700000|2024-11-28 00:45:00|47.76|47.54|47.68|47.46|47.91|47.69|47.61|47.39|123
1732755000000|2024-11-28 00:50:00|47.67|47.45|47.88|47.66|47.88|47.66|47.61|47.39|125
1732755300000|2024-11-28 00:55:00|47.93|47.71|47.8|47.58|48.11|47.89|47.73|47.51|163
1732755600000|2024-11-28 01:00:00|47.81|47.59|48.4|48.18|48.4|48.18|47.81|47.59|144
1732755900000|2024-11-28 01:05:00|48.42|48.2|48.37|48.15|48.5|48.28|48.18|47.96|173
1732756200000|2024-11-28 01:10:00|48.39|48.17|48.34|48.12|48.62|48.4|48.27|48.05|170
1732756500000|2024-11-28 01:15:00|48.33|48.11|48.32|48.1|48.62|48.4|48.32|48.1|179
1732756800000|2024-11-28 01:20:00|48.27|48.05|48.22|48|48.44|48.22|48.2|47.98|135
1732757100000|2024-11-28 01:25:00|48.2|47.98|48.43|48.21|48.49|48.27|47.97|47.75|154
1732757400000|2024-11-28 01:30:00|48.4|48.18|48.61|48.39|48.62|48.4|48.23|48.01|151
1732757700000|2024-11-28 01:35:00|48.62|48.4|49.96|49.74|50.16|49.94|48.51|48.29|225
1732758000000|2024-11-28 01:40:00|49.93|49.71|49.39|49.17|50.28|50.06|49.39|49.17|337
1732758300000|2024-11-28 01:45:00|49.4|49.18|49.22|49|49.61|49.39|49.1|48.88|234
1732758600000|2024-11-28 01:50:00|49.21|48.99|49.45|49.23|49.45|49.23|49.06|48.84|126
1732758900000|2024-11-28 01:55:00|49.55|49.33|49.36|49.14|49.92|49.7|49.31|49.09|122
1732759200000|2024-11-28 02:00:00|49.34|49.12|49.08|48.86|49.4|49.18|49.08|48.86|117
1732759500000|2024-11-28 02:05:00|49.07|48.85|48.76|48.54|49.21|48.99|48.76|48.54|131
1732759800000|2024-11-28 02:10:00|48.77|48.55|49.15|48.93|49.36|49.14|48.76|48.54|93
1732760100000|2024-11-28 02:15:00|49.16|48.94|48.97|48.75|49.31|49.09|48.92|48.7|112
1732760400000|2024-11-28 02:20:00|49|48.78|49.1|48.88|49.25|49.03|49|48.78|95
1732760700000|2024-11-28 02:25:00|49.11|48.89|48.9|48.68|49.11|48.89|48.9|48.68|89
1732761000000|2024-11-28 02:30:00|48.94|48.72|48.6|48.38|48.94|48.72|48.5|48.28|88
1732761300000|2024-11-28 02:35:00|48.61|48.39|48.77|48.55|48.89|48.67|48.6|48.38|84
1732761600000|2024-11-28 02:40:00|48.78|48.56|48.92|48.7|48.95|48.73|48.63|48.41|89
1732761900000|2024-11-28 02:45:00|48.91|48.69|48.64|48.42|48.91|48.69|48.64|48.42|77
1732762200000|2024-11-28 02:50:00|48.63|48.41|48.48|48.26|48.85|48.63|48.48|48.26|112
1732762500000|2024-11-28 02:55:00|48.5|48.28|48.44|48.22|48.51|48.29|48.21|47.99|88
1732762800000|2024-11-28 03:00:00|48.43|48.21|48.31|48.09|48.68|48.46|48.16|47.94|198
1732763100000|2024-11-28 03:05:00|48.3|48.08|48.73|48.51|48.91|48.69|48.3|48.08|231
1732763400000|2024-11-28 03:10:00|48.71|48.49|48.77|48.55|49|48.78|48.62|48.4|185
1732763700000|2024-11-28 03:15:00|48.75|48.53|48.66|48.44|48.98|48.76|48.65|48.43|231
1732764000000|2024-11-28 03:20:00|48.64|48.42|48.54|48.32|48.66|48.44|48.44|48.22|144
1732764300000|2024-11-28 03:25:00|48.55|48.33|48.4|48.18|48.74|48.52|48.34|48.12|174
1732764600000|2024-11-28 03:30:00|48.41|48.19|48.32|48.1|48.41|48.19|48|47.78|152
1732764900000|2024-11-28 03:35:00|48.31|48.09|48.23|48.01|48.34|48.12|48.1|47.88|220
1732765200000|2024-11-28 03:40:00|48.24|48.02|48.8|48.58|48.83|48.61|48.24|48.02|99
1732765500000|2024-11-28 03:45:00|48.78|48.56|48.84|48.62|48.88|48.66|48.66|48.44|107
1732765800000|2024-11-28 03:50:00|48.83|48.61|48.69|48.47|48.86|48.64|48.61|48.39|104
1732766100000|2024-11-28 03:55:00|48.68|48.46|48.62|48.4|48.69|48.47|48.6|48.38|53
1732766400000|2024-11-28 04:00:00|48.63|48.41|48.74|48.52|48.86|48.64|48.47|48.25|120
1732766700000|2024-11-28 04:05:00|48.71|48.49|48.77|48.55|48.86|48.64|48.66|48.44|141
1732767000000|2024-11-28 04:10:00|48.78|48.56|48.73|48.51|48.83|48.61|48.68|48.46|113
1732767300000|2024-11-28 04:15:00|48.72|48.5|48.62|48.4|48.72|48.5|48.56|48.34|133
1732767600000|2024-11-28 04:20:00|48.63|48.41|49.38|49.16|49.38|49.16|48.58|48.36|106
1732767900000|2024-11-28 04:25:00|49.39|49.17|49.03|48.81|49.39|49.17|49.03|48.81|50
1732768200000|2024-11-28 04:30:00|49.02|48.8|49.14|48.92|49.14|48.92|48.94|48.72|62
1732768500000|2024-11-28 04:35:00|49.13|48.91|49.07|48.85|49.3|49.08|49.07|48.85|72
1732768800000|2024-11-28 04:40:00|49.06|48.84|49.12|48.9|49.12|48.9|48.87|48.65|68
1732769100000|2024-11-28 04:45:00|49.13|48.91|49.09|48.87|49.2|48.98|49.02|48.8|73
1732769400000|2024-11-28 04:50:00|49.08|48.86|49.28|49.06|49.28|49.06|49.05|48.83|81
1732769700000|2024-11-28 04:55:00|49.29|49.07|49.2|48.98|49.29|49.07|49.18|48.96|59
1732770000000|2024-11-28 05:00:00|49.19|48.97|49.17|48.95|49.23|49.01|49.17|48.95|41
1732770300000|2024-11-28 05:05:00|49.18|48.96|49.07|48.85|49.23|49.01|49.05|48.83|74
1732770600000|2024-11-28 05:10:00|49.08|48.86|48.9|48.68|49.08|48.86|48.77|48.55|90
1732770900000|2024-11-28 05:15:00|48.91|48.69|48.84|48.62|49.03|48.81|48.81|48.59|75
1732771200000|2024-11-28 05:20:00|48.85|48.63|48.81|48.59|48.96|48.74|48.81|48.59|55
1732771500000|2024-11-28 05:25:00|48.82|48.6|48.92|48.7|48.93|48.71|48.76|48.54|54
1732771800000|2024-11-28 05:30:00|48.93|48.71|48.93|48.71|48.98|48.76|48.9|48.68|55
1732772100000|2024-11-28 05:35:00|48.92|48.7|48.71|48.49|48.92|48.7|48.71|48.49|86
1732772400000|2024-11-28 05:40:00|48.7|48.48|48.51|48.29|48.7|48.48|48.48|48.26|70
1732772700000|2024-11-28 05:45:00|48.52|48.3|48.51|48.29|48.58|48.36|48.41|48.19|54
1732773000000|2024-11-28 05:50:00|48.5|48.28|48.81|48.59|48.81|48.59|48.47|48.25|61
1732773300000|2024-11-28 05:55:00|48.8|48.58|48.94|48.72|49.07|48.85|48.79|48.57|56
1732773600000|2024-11-28 06:00:00|48.93|48.71|48.65|48.43|48.94|48.72|48.62|48.4|96
1732773900000|2024-11-28 06:05:00|48.63|48.41|48.62|48.4|48.84|48.62|48.46|48.24|138
1732774200000|2024-11-28 06:10:00|48.61|48.39|48.62|48.4|48.71|48.49|48.54|48.32|73
1732774500000|2024-11-28 06:15:00|48.6|48.38|48.57|48.35|48.64|48.42|48.49|48.27|95
1732774800000|2024-11-28 06:20:00|48.56|48.34|48.8|48.58|48.81|48.59|48.41|48.19|89
1732775100000|2024-11-28 06:25:00|48.81|48.59|49.57|49.35|49.57|49.35|48.81|48.59|140
1732775400000|2024-11-28 06:30:00|49.58|49.36|49.44|49.22|49.68|49.46|49.2|48.98|157
1732775700000|2024-11-28 06:35:00|49.45|49.23|49.42|49.2|49.49|49.27|49.25|49.03|94
1732776000000|2024-11-28 06:40:00|49.43|49.21|49.38|49.16|49.52|49.3|49.34|49.12|98
1732776300000|2024-11-28 06:45:00|49.39|49.17|49.6|49.38|49.81|49.59|49.39|49.17|122
1732776600000|2024-11-28 06:50:00|49.61|49.39|49.42|49.2|49.74|49.52|49.39|49.17|86
1732776900000|2024-11-28 06:55:00|49.45|49.23|49.42|49.2|49.6|49.38|49.42|49.2|69
1732777200000|2024-11-28 07:00:00|49.43|49.21|49.87|49.65|49.97|49.75|49.42|49.2|153
1732777500000|2024-11-28 07:05:00|49.86|49.64|49.76|49.54|49.9|49.68|49.71|49.49|97
1732777800000|2024-11-28 07:10:00|49.75|49.53|49.6|49.38|49.75|49.53|49.57|49.35|63
1732778100000|2024-11-28 07:15:00|49.61|49.39|49.46|49.24|49.61|49.39|49.46|49.24|58
1732778400000|2024-11-28 07:20:00|49.49|49.27|49.52|49.3|49.52|49.3|49.35|49.13|57
1732778700000|2024-11-28 07:25:00|49.51|49.29|49.3|49.08|49.57|49.35|49.28|49.06|55
1732779000000|2024-11-28 07:30:00|49.31|49.09|49.03|48.81|49.31|49.09|48.89|48.67|81
1732779300000|2024-11-28 07:35:00|49.01|48.79|48.96|48.74|49.06|48.84|48.87|48.65|68
1732779600000|2024-11-28 07:40:00|48.95|48.73|48.68|48.46|48.99|48.77|48.67|48.45|54
1732779900000|2024-11-28 07:45:00|48.69|48.47|48.8|48.58|48.95|48.73|48.69|48.47|86
1732780200000|2024-11-28 07:50:00|48.79|48.57|48.61|48.39|48.8|48.58|48.61|48.39|29
1732780500000|2024-11-28 07:55:00|48.6|48.38|48.59|48.37|48.62|48.4|48.45|48.23|33
1732781700000|2024-11-28 08:15:00|48.54|48.32|48.45|48.23|48.54|48.32|48.39|48.17|21
1732782000000|2024-11-28 08:20:00|48.46|48.24|48.55|48.33|48.63|48.41|48.46|48.24|39
1732782300000|2024-11-28 08:25:00|48.56|48.34|48.76|48.54|48.76|48.54|48.56|48.34|31
1732782600000|2024-11-28 08:30:00|48.77|48.55|48.72|48.5|48.91|48.69|48.72|48.5|69
1732782900000|2024-11-28 08:35:00|48.69|48.47|48.56|48.34|48.69|48.47|48.51|48.29|41
1732783200000|2024-11-28 08:40:00|48.53|48.31|48.38|48.16|48.61|48.39|48.38|48.16|49
1732783500000|2024-11-28 08:45:00|48.39|48.17|48.47|48.25|48.56|48.34|48.35|48.13|58
1732783800000|2024-11-28 08:50:00|48.48|48.26|48.5|48.28|48.62|48.4|48.47|48.25|77
1732784100000|2024-11-28 08:55:00|48.51|48.29|48.5|48.28|48.56|48.34|48.45|48.23|55
1732784400000|2024-11-28 09:00:00|48.49|48.27|48.19|47.97|48.51|48.29|48.18|47.96|53
1732784700000|2024-11-28 09:05:00|48.18|47.96|48.13|47.91|48.18|47.96|47.99|47.77|37
1732785000000|2024-11-28 09:10:00|48.12|47.9|48|47.78|48.12|47.9|47.98|47.76|47
1732785300000|2024-11-28 09:15:00|47.99|47.77|48.18|47.96|48.18|47.96|47.97|47.75|34
1732785600000|2024-11-28 09:20:00|48.19|47.97|48.19|47.97|48.28|48.06|48.17|47.95|53
1732785900000|2024-11-28 09:25:00|48.2|47.98|48.28|48.06|48.29|48.07|48.19|47.97|33
1732786200000|2024-11-28 09:30:00|48.29|48.07|48.33|48.11|48.4|48.18|48.19|47.97|56
1732786500000|2024-11-28 09:35:00|48.32|48.1|48.38|48.16|48.38|48.16|48.29|48.07|40
1732786800000|2024-11-28 09:40:00|48.37|48.15|48.29|48.07|48.49|48.27|48.19|47.97|84
1732787100000|2024-11-28 09:45:00|48.3|48.08|48.13|47.91|48.38|48.16|48.07|47.85|68
1732787400000|2024-11-28 09:50:00|48.14|47.92|47.94|47.72|48.14|47.92|47.94|47.72|33
1732787700000|2024-11-28 09:55:00|47.96|47.74|47.84|47.62|47.97|47.75|47.84|47.62|22
1732788000000|2024-11-28 10:00:00|47.85|47.63|47.58|47.36|47.85|47.63|47.58|47.36|54
1732788300000|2024-11-28 10:05:00|47.59|47.37|47.51|47.29|47.63|47.41|47.48|47.26|41
1732788600000|2024-11-28 10:10:00|47.56|47.34|47.64|47.42|47.73|47.51|47.56|47.34|42
1732788900000|2024-11-28 10:15:00|47.65|47.43|47.93|47.71|47.93|47.71|47.6|47.38|64
1732789200000|2024-11-28 10:20:00|47.92|47.7|47.96|47.74|48.04|47.82|47.84|47.62|40
1732789500000|2024-11-28 10:25:00|47.95|47.73|48.01|47.79|48.01|47.79|47.95|47.73|29
1732789800000|2024-11-28 10:30:00|48|47.78|47.98|47.76|48.13|47.91|47.98|47.76|40
1732790100000|2024-11-28 10:35:00|47.99|47.77|48.02|47.8|48.11|47.89|47.99|47.77|29
1732790400000|2024-11-28 10:40:00|48.03|47.81|47.97|47.75|48.03|47.81|47.92|47.7|32
1732790700000|2024-11-28 10:45:00|47.98|47.76|47.86|47.64|48.04|47.82|47.86|47.64|44
1732791000000|2024-11-28 10:50:00|47.85|47.63|47.67|47.45|47.89|47.67|47.61|47.39|51
1732791300000|2024-11-28 10:55:00|47.68|47.46|48|47.78|48.03|47.81|47.68|47.46|60
1732791600000|2024-11-28 11:00:00|47.99|47.77|48|47.78|48|47.78|47.75|47.53|92
1732791900000|2024-11-28 11:05:00|48.01|47.79|47.95|47.73|48.24|48.02|47.95|47.73|65
1732792200000|2024-11-28 11:10:00|47.94|47.72|48.01|47.79|48.04|47.82|47.87|47.65|39
1732792500000|2024-11-28 11:15:00|48.02|47.8|47.64|47.42|48.12|47.9|47.64|47.42|83
1732792800000|2024-11-28 11:20:00|47.62|47.4|47.86|47.64|47.94|47.72|47.52|47.3|86
1732793100000|2024-11-28 11:25:00|47.85|47.63|47.64|47.42|47.86|47.64|47.61|47.39|67
1732793400000|2024-11-28 11:30:00|47.65|47.43|47.52|47.3|47.76|47.54|47.52|47.3|95
1732793700000|2024-11-28 11:35:00|47.54|47.32|47.79|47.57|47.79|47.57|47.54|47.32|99
1732794000000|2024-11-28 11:40:00|47.8|47.58|48.21|47.99|48.22|48|47.8|47.58|66
1732794300000|2024-11-28 11:45:00|48.22|48|48.6|48.38|48.61|48.39|48.17|47.95|87
1732794600000|2024-11-28 11:50:00|48.61|48.39|48.41|48.19|48.65|48.43|48.38|48.16|85
1732794900000|2024-11-28 11:55:00|48.43|48.21|48.45|48.23|48.49|48.27|48.31|48.09|80
1732795200000|2024-11-28 12:00:00|48.44|48.22|48.34|48.12|48.46|48.24|48.27|48.05|70
1732795500000|2024-11-28 12:05:00|48.35|48.13|48.34|48.12|48.44|48.22|48.32|48.1|109
1732795800000|2024-11-28 12:10:00|48.37|48.15|48.3|48.08|48.42|48.2|48.27|48.05|81
1732796100000|2024-11-28 12:15:00|48.31|48.09|48.3|48.08|48.41|48.19|48.26|48.04|94
1732796400000|2024-11-28 12:20:00|48.28|48.06|48.04|47.82|48.28|48.06|48.02|47.8|56
1732796700000|2024-11-28 12:25:00|48.05|47.83|47.95|47.73|48.17|47.95|47.95|47.73|44
1732797000000|2024-11-28 12:30:00|47.96|47.74|47.97|47.75|48.05|47.83|47.8|47.58|90
1732797300000|2024-11-28 12:35:00|47.96|47.74|47.78|47.56|47.98|47.76|47.78|47.56|94
1732797600000|2024-11-28 12:40:00|47.77|47.55|47.78|47.56|47.93|47.71|47.77|47.55|61
1732797900000|2024-11-28 12:45:00|47.79|47.57|47.79|47.57|47.92|47.7|47.64|47.42|52
1732798200000|2024-11-28 12:50:00|47.81|47.59|47.79|47.57|47.85|47.63|47.75|47.53|88
1732798500000|2024-11-28 12:55:00|47.78|47.56|47.93|47.71|48.06|47.84|47.75|47.53|46
1732798800000|2024-11-28 13:00:00|47.94|47.72|47.71|47.49|47.94|47.72|47.63|47.41|77
1732799100000|2024-11-28 13:05:00|47.7|47.48|47.79|47.57|47.84|47.62|47.55|47.33|95
1732799400000|2024-11-28 13:10:00|47.8|47.58|47.62|47.4|47.81|47.59|47.61|47.39|96
1732799700000|2024-11-28 13:15:00|47.61|47.39|47.74|47.52|47.76|47.54|47.56|47.34|105
1732800000000|2024-11-28 13:20:00|47.75|47.53|47.8|47.58|47.87|47.65|47.71|47.49|77
1732800300000|2024-11-28 13:25:00|47.78|47.56|47.88|47.66|47.88|47.66|47.71|47.49|74
1732800600000|2024-11-28 13:30:00|47.86|47.64|47.54|47.32|47.89|47.67|47.54|47.32|115
1732800900000|2024-11-28 13:35:00|47.51|47.29|47.32|47.1|47.51|47.29|47.21|46.99|79
1732801200000|2024-11-28 13:40:00|47.31|47.09|47.8|47.58|47.8|47.58|47.29|47.07|88
1732801500000|2024-11-28 13:45:00|47.82|47.6|47.82|47.6|47.99|47.77|47.75|47.53|131
1732801800000|2024-11-28 13:50:00|47.81|47.59|47.89|47.67|48.04|47.82|47.79|47.57|68
1732802100000|2024-11-28 13:55:00|47.91|47.69|47.93|47.71|48.05|47.83|47.87|47.65|100
1732802400000|2024-11-28 14:00:00|47.94|47.72|48.27|48.05|48.27|48.05|47.85|47.63|141
1732802700000|2024-11-28 14:05:00|48.26|48.04|48.4|48.18|48.4|48.18|48.08|47.86|107
1732803000000|2024-11-28 14:10:00|48.39|48.17|48.18|47.96|48.39|48.17|48.15|47.93|89
1732803300000|2024-11-28 14:15:00|48.19|47.97|47.95|47.73|48.19|47.97|47.92|47.7|116
1732803600000|2024-11-28 14:20:00|47.94|47.72|47.74|47.52|48.12|47.9|47.7|47.48|176
1732803900000|2024-11-28 14:25:00|47.73|47.51|47.82|47.6|47.84|47.62|47.62|47.4|94
1732804200000|2024-11-28 14:30:00|47.8|47.58|48.02|47.8|48.02|47.8|47.65|47.43|159
1732804500000|2024-11-28 14:35:00|48.03|47.81|48.09|47.87|48.14|47.92|47.98|47.76|109
1732804800000|2024-11-28 14:40:00|48.08|47.86|48.02|47.8|48.3|48.08|47.98|47.76|126
1732805100000|2024-11-28 14:45:00|48.03|47.81|48.11|47.89|48.22|48|48.03|47.81|112
1732805400000|2024-11-28 14:50:00|48.12|47.9|47.84|47.62|48.16|47.94|47.84|47.62|91
1732805700000|2024-11-28 14:55:00|47.85|47.63|47.67|47.45|47.85|47.63|47.67|47.45|55
1732806000000|2024-11-28 15:00:00|47.68|47.46|47.93|47.71|47.94|47.72|47.58|47.36|87
1732806300000|2024-11-28 15:05:00|47.89|47.67|47.53|47.31|47.92|47.7|47.52|47.3|140
1732806600000|2024-11-28 15:10:00|47.52|47.3|47.41|47.19|47.52|47.3|47.32|47.1|53
1732806900000|2024-11-28 15:15:00|47.4|47.18|47.11|46.89|47.41|47.19|47.1|46.88|67
1732807200000|2024-11-28 15:20:00|47.1|46.88|47.15|46.93|47.19|46.97|46.84|46.62|118
1732807500000|2024-11-28 15:25:00|47.16|46.94|47.34|47.12|47.41|47.19|46.96|46.74|115
1732807800000|2024-11-28 15:30:00|47.32|47.1|46.89|46.67|47.32|47.1|46.89|46.67|165
1732808100000|2024-11-28 15:35:00|46.88|46.66|46.9|46.68|46.98|46.76|46.79|46.57|150
1732808400000|2024-11-28 15:40:00|46.89|46.67|46.92|46.7|46.95|46.73|46.71|46.49|130
1732808700000|2024-11-28 15:45:00|46.93|46.71|46.66|46.44|46.97|46.75|46.66|46.44|89
1732809000000|2024-11-28 15:50:00|46.67|46.45|46.61|46.39|46.72|46.5|46.47|46.25|93
1732809300000|2024-11-28 15:55:00|46.62|46.4|46.67|46.45|46.72|46.5|46.58|46.36|96
1732809600000|2024-11-28 16:00:00|46.68|46.46|47.03|46.81|47.05|46.83|46.68|46.46|101
1732809900000|2024-11-28 16:05:00|47.04|46.82|47.01|46.79|47.13|46.91|46.96|46.74|68
1732810200000|2024-11-28 16:10:00|47|46.78|47.01|46.79|47.04|46.82|46.89|46.67|52
1732810500000|2024-11-28 16:15:00|47|46.78|46.72|46.5|47.01|46.79|46.57|46.35|126
1732810800000|2024-11-28 16:20:00|46.74|46.52|46.79|46.57|46.84|46.62|46.74|46.52|51
1732811100000|2024-11-28 16:25:00|46.78|46.56|46.78|46.56|46.98|46.76|46.73|46.51|79
1732811400000|2024-11-28 16:30:00|46.81|46.59|47|46.78|47.18|46.96|46.81|46.59|94
1732811700000|2024-11-28 16:35:00|46.99|46.77|47.16|46.94|47.21|46.99|46.99|46.77|72
1732812000000|2024-11-28 16:40:00|47.15|46.93|47.07|46.85|47.19|46.97|46.94|46.72|116
1732812300000|2024-11-28 16:45:00|47.09|46.87|46.9|46.68|47.14|46.92|46.86|46.64|130
1732812600000|2024-11-28 16:50:00|46.91|46.69|47.01|46.79|47.01|46.79|46.77|46.55|107
1732812900000|2024-11-28 16:55:00|47|46.78|47.06|46.84|47.1|46.88|46.99|46.77|58
1732813200000|2024-11-28 17:00:00|47.05|46.83|47.45|47.23|47.52|47.3|47.05|46.83|65
1732813500000|2024-11-28 17:05:00|47.46|47.24|47.72|47.5|47.78|47.56|47.46|47.24|89
1732813800000|2024-11-28 17:10:00|47.71|47.49|47.62|47.4|47.71|47.49|47.59|47.37|62
1732814100000|2024-11-28 17:15:00|47.63|47.41|47.47|47.25|47.72|47.5|47.46|47.24|64
1732814400000|2024-11-28 17:20:00|47.46|47.24|47.53|47.31|47.6|47.38|47.42|47.2|67
1732814700000|2024-11-28 17:25:00|47.54|47.32|47.53|47.31|47.57|47.35|47.48|47.26|47
1732815000000|2024-11-28 17:30:00|47.54|47.32|47.91|47.69|47.96|47.74|47.53|47.31|65
1732815300000|2024-11-28 17:35:00|47.9|47.68|47.66|47.44|47.9|47.68|47.64|47.42|72
1732815600000|2024-11-28 17:40:00|47.67|47.45|47.62|47.4|47.73|47.51|47.62|47.4|51
1732815900000|2024-11-28 17:45:00|47.67|47.45|47.72|47.5|47.77|47.55|47.65|47.43|53
1732816200000|2024-11-28 17:50:00|47.73|47.51|47.73|47.51|47.76|47.54|47.7|47.48|44
1732816500000|2024-11-28 17:55:00|47.72|47.5|47.62|47.4|47.73|47.51|47.62|47.4|52
1732816800000|2024-11-28 18:00:00|47.64|47.42|47.92|47.7|47.92|47.7|47.61|47.39|60
1732817100000|2024-11-28 18:05:00|47.91|47.69|47.9|47.68|47.96|47.74|47.87|47.65|46
1732817400000|2024-11-28 18:10:00|47.91|47.69|47.88|47.66|47.93|47.71|47.78|47.56|39
1732817700000|2024-11-28 18:15:00|47.89|47.67|47.8|47.58|47.89|47.67|47.79|47.57|24
1732818000000|2024-11-28 18:20:00|47.81|47.59|47.85|47.63|47.88|47.66|47.79|47.57|48
1732818300000|2024-11-28 18:25:00|47.86|47.64|47.98|47.76|47.98|47.76|47.86|47.64|29
1732818600000|2024-11-28 18:30:00|47.97|47.75|48.15|47.93|48.34|48.12|47.96|47.74|50
1732818900000|2024-11-28 18:35:00|48.16|47.94|48.19|47.97|48.22|48|48.15|47.93|26
1732819200000|2024-11-28 18:40:00|48.18|47.96|48.27|48.05|48.33|48.11|48.14|47.92|55
1732819500000|2024-11-28 18:45:00|48.25|48.03|47.82|47.6|48.26|48.04|47.81|47.59|42
1732819800000|2024-11-28 18:50:00|47.84|47.62|47.96|47.74|48.01|47.79|47.84|47.62|34
1732820100000|2024-11-28 18:55:00|47.95|47.73|47.95|47.73|48.06|47.84|47.95|47.73|41
1732820400000|2024-11-28 19:00:00|47.94|47.72|48|47.78|48.04|47.82|47.92|47.7|34
1732820700000|2024-11-28 19:05:00|48.01|47.79|47.91|47.69|48.01|47.79|47.91|47.69|27
1732821000000|2024-11-28 19:10:00|47.92|47.7|47.93|47.71|48.08|47.86|47.92|47.7|36
1732821300000|2024-11-28 19:15:00|47.94|47.72|47.91|47.69|48|47.78|47.91|47.69|42
1732821600000|2024-11-28 19:20:00|47.9|47.68|47.88|47.66|47.9|47.68|47.8|47.58|38
1732821900000|2024-11-28 19:25:00|47.89|47.67|48.11|47.89|48.11|47.89|47.86|47.64|54
1732822200000|2024-11-28 19:30:00|48.1|47.88|48.06|47.84|48.14|47.92|48.05|47.83|43
1732822500000|2024-11-28 19:35:00|48.07|47.85|47.91|47.69|48.09|47.87|47.91|47.69|35
1732822800000|2024-11-28 19:40:00|47.9|47.68|47.91|47.69|47.94|47.72|47.84|47.62|37
1732823100000|2024-11-28 19:45:00|47.92|47.7|48.05|47.83|48.09|47.87|47.92|47.7|47
1732823400000|2024-11-28 19:50:00|48.06|47.84|47.92|47.7|48.06|47.84|47.91|47.69|31
1732823700000|2024-11-28 19:55:00|47.91|47.69|47.96|47.74|47.98|47.76|47.87|47.65|20
1732824000000|2024-11-28 20:00:00|47.97|47.75|47.86|47.64|48|47.78|47.85|47.63|47
1732824300000|2024-11-28 20:05:00|47.88|47.66|47.91|47.69|47.93|47.71|47.84|47.62|46
1732824600000|2024-11-28 20:10:00|47.9|47.68|47.9|47.68|47.92|47.7|47.84|47.62|39
1732824900000|2024-11-28 20:15:00|47.89|47.67|47.79|47.57|48.11|47.89|47.79|47.57|58
1732825200000|2024-11-28 20:20:00|47.78|47.56|47.82|47.6|47.91|47.69|47.78|47.56|41
1732825500000|2024-11-28 20:25:00|47.83|47.61|47.78|47.56|47.89|47.67|47.74|47.52|34
1732825800000|2024-11-28 20:30:00|47.79|47.57|48.01|47.79|48.04|47.82|47.76|47.54|41
1732826100000|2024-11-28 20:35:00|48|47.78|47.85|47.63|48.01|47.79|47.83|47.61|50
1732826400000|2024-11-28 20:40:00|47.83|47.61|47.82|47.6|47.87|47.65|47.8|47.58|40
1732826700000|2024-11-28 20:45:00|47.83|47.61|48.15|47.93|48.16|47.94|47.83|47.61|43
1732827000000|2024-11-28 20:50:00|48.13|47.91|47.93|47.71|48.13|47.91|47.93|47.71|32
1732827300000|2024-11-28 20:55:00|47.92|47.7|47.89|47.67|47.95|47.73|47.89|47.67|25
1732827600000|2024-11-28 21:00:00|47.88|47.66|48.22|48|48.22|48|47.86|47.64|63
1732827900000|2024-11-28 21:05:00|48.23|48.01|48.55|48.33|48.56|48.34|48.23|48.01|49
1732828200000|2024-11-28 21:10:00|48.56|48.34|48.43|48.21|48.62|48.4|48.38|48.16|51
1732828500000|2024-11-28 21:15:00|48.42|48.2|48.26|48.04|48.43|48.21|48.26|48.04|44
1732828800000|2024-11-28 21:20:00|48.27|48.05|48.23|48.01|48.31|48.09|48.22|48|51
1732829100000|2024-11-28 21:25:00|48.22|48|48.13|47.91|48.22|48|48.12|47.9|33
1732829400000|2024-11-28 21:30:00|48.14|47.92|48.11|47.89|48.22|48|48.11|47.89|50
1732829700000|2024-11-28 21:35:00|48.12|47.9|48.16|47.94|48.29|48.07|48.12|47.9|51
1732830000000|2024-11-28 21:40:00|48.15|47.93|47.98|47.76|48.15|47.93|47.96|47.74|75
1732830300000|2024-11-28 21:45:00|47.99|47.77|48.18|47.96|48.2|47.98|47.99|47.77|68
1732830600000|2024-11-28 21:50:00|48.17|47.95|48.38|48.16|48.52|48.3|48.12|47.9|88
1732830900000|2024-11-28 21:55:00|48.37|48.15|48.44|48.22|48.53|48.31|48.34|48.12|65
1732831200000|2024-11-28 22:00:00|48.45|48.23|48.5|48.28|48.51|48.29|48.36|48.14|66
1732831500000|2024-11-28 22:05:00|48.51|48.29|48.55|48.33|48.59|48.37|48.48|48.26|68
1732831800000|2024-11-28 22:10:00|48.54|48.32|48.94|48.72|48.94|48.72|48.51|48.29|80
1732832100000|2024-11-28 22:15:00|48.93|48.71|48.94|48.72|49.13|48.91|48.9|48.68|80
1732832400000|2024-11-28 22:20:00|48.93|48.71|48.93|48.71|48.97|48.75|48.89|48.67|52
1732832700000|2024-11-28 22:25:00|48.91|48.69|49.22|49|49.33|49.11|48.89|48.67|54
1732833000000|2024-11-28 22:30:00|49.21|48.99|49.09|48.87|49.21|48.99|49.06|48.84|39
1732833600000|2024-11-28 22:40:00|49.16|48.94|49.09|48.87|49.16|48.94|49.01|48.79|29
1732833900000|2024-11-28 22:45:00|49.08|48.86|49.07|48.85|49.08|48.86|48.89|48.67|30
1732834200000|2024-11-28 22:50:00|49.06|48.84|49.02|48.8|49.1|48.88|48.99|48.77|67
1732834500000|2024-11-28 22:55:00|49.03|48.81|49.21|48.99|49.21|48.99|48.94|48.72|65
1732834800000|2024-11-28 23:00:00|49.22|49|50.38|50.16|50.4|50.18|49.2|48.98|159
1732835100000|2024-11-28 23:05:00|50.37|50.15|49.94|49.72|50.61|50.39|49.66|49.44|247
1732835400000|2024-11-28 23:10:00|49.89|49.67|49.57|49.35|49.96|49.74|49.39|49.17|237
1732835700000|2024-11-28 23:15:00|49.58|49.36|49.88|49.66|50|49.78|49.58|49.36|267
1732836000000|2024-11-28 23:20:00|49.87|49.65|49.88|49.66|49.97|49.75|49.38|49.16|309
1732836300000|2024-11-28 23:25:00|49.89|49.67|50.02|49.8|50.25|50.03|49.88|49.66|219
1732836600000|2024-11-28 23:30:00|50.03|49.81|49.6|49.38|50.18|49.96|49.6|49.38|180
1732836900000|2024-11-28 23:35:00|49.59|49.37|49.64|49.42|49.74|49.52|49.45|49.23|120
1732837200000|2024-11-28 23:40:00|49.63|49.41|49.47|49.25|49.66|49.44|49.43|49.21|147
1732837500000|2024-11-28 23:45:00|49.46|49.24|49.59|49.37|49.72|49.5|49.37|49.15|101
1732837800000|2024-11-28 23:50:00|49.61|49.39|49.56|49.34|49.67|49.45|49.43|49.21|127
1732838100000|2024-11-28 23:55:00|49.55|49.33|50.12|49.9|50.2|49.98|49.52|49.3|147
1732838400000|2024-11-29 00:00:00|50.13|49.91|49.24|49.02|50.13|49.91|49.13|48.91|206
1732838700000|2024-11-29 00:05:00|49.25|49.03|50.23|50.01|50.23|50.01|49.21|48.99|238
1732839000000|2024-11-29 00:10:00|50.22|50|50.73|50.51|51.04|50.82|50.2|49.98|336
1732839300000|2024-11-29 00:15:00|50.7|50.48|49.77|49.55|51.1|50.88|49.77|49.55|338
1732839600000|2024-11-29 00:20:00|49.79|49.57|49.99|49.77|50.21|49.99|49.59|49.37|308
1732839900000|2024-11-29 00:25:00|49.95|49.73|49.5|49.28|49.99|49.77|49.43|49.21|177
1732840200000|2024-11-29 00:30:00|49.51|49.29|49.26|49.04|49.53|49.31|48.88|48.66|175
1732840500000|2024-11-29 00:35:00|49.25|49.03|49.53|49.31|49.7|49.48|49.13|48.91|170
1732840800000|2024-11-29 00:40:00|49.54|49.32|49.7|49.48|49.88|49.66|49.37|49.15|179
1732841100000|2024-11-29 00:45:00|49.71|49.49|49.56|49.34|49.76|49.54|49.46|49.24|164
1732841400000|2024-11-29 00:50:00|49.55|49.33|48.95|48.73|49.62|49.4|48.94|48.72|233
1732841700000|2024-11-29 00:55:00|48.94|48.72|48.97|48.75|49.18|48.96|48.93|48.71|145
1732842000000|2024-11-29 01:00:00|48.98|48.76|49.03|48.81|49.28|49.06|48.98|48.76|208
1732842300000|2024-11-29 01:05:00|49.04|48.82|49.12|48.9|49.21|48.99|48.82|48.6|239
1732842600000|2024-11-29 01:10:00|49.13|48.91|48.95|48.73|49.21|48.99|48.81|48.59|170
1732842900000|2024-11-29 01:15:00|48.96|48.74|49|48.78|49.15|48.93|48.93|48.71|169
1732843200000|2024-11-29 01:20:00|48.96|48.74|49.2|48.98|49.46|49.24|48.94|48.72|122
1732843500000|2024-11-29 01:25:00|49.19|48.97|49.29|49.07|49.35|49.13|49.05|48.83|137
1732843800000|2024-11-29 01:30:00|49.28|49.06|49.19|48.97|49.3|49.08|49.11|48.89|99
1732844100000|2024-11-29 01:35:00|49.18|48.96|49.25|49.03|49.42|49.2|49.14|48.92|111
1732844400000|2024-11-29 01:40:00|49.27|49.05|49.65|49.43|49.75|49.53|49.18|48.96|139
1732844700000|2024-11-29 01:45:00|49.69|49.47|49.63|49.41|49.81|49.59|49.57|49.35|136
1732845000000|2024-11-29 01:50:00|49.64|49.42|49.69|49.47|49.8|49.58|49.58|49.36|124
1732845300000|2024-11-29 01:55:00|49.68|49.46|49.72|49.5|49.73|49.51|49.61|49.39|59
1732845600000|2024-11-29 02:00:00|49.71|49.49|49.85|49.63|49.87|49.65|49.7|49.48|136
1732845900000|2024-11-29 02:05:00|49.86|49.64|50.51|50.29|50.58|50.36|49.86|49.64|174
1732846200000|2024-11-29 02:10:00|50.53|50.31|50.75|50.53|50.95|50.73|50.53|50.31|100
1732846500000|2024-11-29 02:15:00|50.69|50.47|50.1|49.88|50.69|50.47|49.99|49.77|143
1732846800000|2024-11-29 02:20:00|50.11|49.89|49.67|49.45|50.17|49.95|49.65|49.43|149
1732847100000|2024-11-29 02:25:00|49.66|49.44|49.92|49.7|49.97|49.75|49.66|49.44|99
1732847400000|2024-11-29 02:30:00|49.91|49.69|49.92|49.7|50.05|49.83|49.76|49.54|136
1732847700000|2024-11-29 02:35:00|49.93|49.71|49.99|49.77|50.12|49.9|49.93|49.71|137
1732848000000|2024-11-29 02:40:00|50|49.78|50.01|49.79|50.07|49.85|49.88|49.66|122
1732848300000|2024-11-29 02:45:00|50|49.78|49.83|49.61|50.05|49.83|49.72|49.5|106
1732848600000|2024-11-29 02:50:00|49.82|49.6|49.61|49.39|49.89|49.67|49.6|49.38|88
1732848900000|2024-11-29 02:55:00|49.6|49.38|49.61|49.39|49.67|49.45|49.28|49.06|98
1732849200000|2024-11-29 03:00:00|49.62|49.4|49.89|49.67|49.92|49.7|49.51|49.29|146
1732849500000|2024-11-29 03:05:00|49.9|49.68|49.92|49.7|50.02|49.8|49.89|49.67|79
1732849800000|2024-11-29 03:10:00|49.88|49.66|49.69|49.47|49.99|49.77|49.69|49.47|86
1732850100000|2024-11-29 03:15:00|49.66|49.44|49.63|49.41|49.66|49.44|49.36|49.14|78
1732850400000|2024-11-29 03:20:00|49.65|49.43|49.48|49.26|49.67|49.45|49.47|49.25|123
1732850700000|2024-11-29 03:25:00|49.47|49.25|49.68|49.46|49.68|49.46|49.47|49.25|73
1732851000000|2024-11-29 03:30:00|49.67|49.45|49.67|49.45|49.75|49.53|49.59|49.37|101
1732851300000|2024-11-29 03:35:00|49.68|49.46|49.69|49.47|49.72|49.5|49.62|49.4|52
1732851600000|2024-11-29 03:40:00|49.67|49.45|49.65|49.43|49.68|49.46|49.61|49.39|68
1732851900000|2024-11-29 03:45:00|49.66|49.44|49.59|49.37|49.69|49.47|49.57|49.35|65
1732852200000|2024-11-29 03:50:00|49.6|49.38|49.38|49.16|49.6|49.38|49.37|49.15|82
1732852500000|2024-11-29 03:55:00|49.37|49.15|49.27|49.05|49.37|49.15|49.23|49.01|49
1732852800000|2024-11-29 04:00:00|49.26|49.04|49.61|49.39|49.76|49.54|49.25|49.03|75
1732853100000|2024-11-29 04:05:00|49.6|49.38|49.77|49.55|49.88|49.66|49.47|49.25|138
1732853400000|2024-11-29 04:10:00|49.76|49.54|49.54|49.32|49.76|49.54|49.48|49.26|93
1732853700000|2024-11-29 04:15:00|49.55|49.33|49.32|49.1|49.55|49.33|49.24|49.02|53
1732854000000|2024-11-29 04:20:00|49.33|49.11|49.26|49.04|49.4|49.18|49.17|48.95|87
1732854300000|2024-11-29 04:25:00|49.28|49.06|49.24|49.02|49.33|49.11|49.21|48.99|100
1732854600000|2024-11-29 04:30:00|49.23|49.01|49.08|48.86|49.25|49.03|48.98|48.76|93
1732854900000|2024-11-29 04:35:00|49.07|48.85|49.24|49.02|49.25|49.03|48.98|48.76|86
1732855200000|2024-11-29 04:40:00|49.25|49.03|49.25|49.03|49.34|49.12|49.16|48.94|80
1732855500000|2024-11-29 04:45:00|49.26|49.04|49.37|49.15|49.43|49.21|49.15|48.93|95
1732855800000|2024-11-29 04:50:00|49.36|49.14|49.25|49.03|49.41|49.19|49.23|49.01|61
1732856100000|2024-11-29 04:55:00|49.24|49.02|49.29|49.07|49.35|49.13|49.24|49.02|46
1732856400000|2024-11-29 05:00:00|49.28|49.06|49.51|49.29|49.66|49.44|49.14|48.92|80
1732856700000|2024-11-29 05:05:00|49.52|49.3|49.41|49.19|49.6|49.38|49.4|49.18|65
1732857000000|2024-11-29 05:10:00|49.4|49.18|49.54|49.32|49.56|49.34|49.35|49.13|70
1732857300000|2024-11-29 05:15:00|49.53|49.31|49.35|49.13|49.67|49.45|49.35|49.13|105
1732857600000|2024-11-29 05:20:00|49.36|49.14|49.33|49.11|49.47|49.25|49.32|49.1|76
1732857900000|2024-11-29 05:25:00|49.34|49.12|49.33|49.11|49.35|49.13|49.26|49.04|77
1732858200000|2024-11-29 05:30:00|49.32|49.1|49.51|49.29|49.51|49.29|49.17|48.95|87
1732858500000|2024-11-29 05:35:00|49.52|49.3|49.56|49.34|49.69|49.47|49.5|49.28|105
1732858800000|2024-11-29 05:40:00|49.55|49.33|49.55|49.33|49.63|49.41|49.52|49.3|74
1732859100000|2024-11-29 05:45:00|49.56|49.34|49.69|49.47|49.79|49.57|49.51|49.29|94
1732859400000|2024-11-29 05:50:00|49.68|49.46|49.63|49.41|49.73|49.51|49.61|49.39|60
1732859700000|2024-11-29 05:55:00|49.62|49.4|49.79|49.57|49.89|49.67|49.62|49.4|108
1732860000000|2024-11-29 06:00:00|49.78|49.56|50.16|49.94|50.17|49.95|49.75|49.53|119
1732860300000|2024-11-29 06:05:00|50.17|49.95|50.72|50.5|50.92|50.7|50.16|49.94|176
1732860600000|2024-11-29 06:10:00|50.71|50.49|50.84|50.62|50.9|50.68|50.47|50.25|206
1732860900000|2024-11-29 06:15:00|50.83|50.61|50.69|50.47|50.85|50.63|50.45|50.23|265
1732861200000|2024-11-29 06:20:00|50.67|50.45|50.61|50.39|50.74|50.52|50.38|50.16|195
1732861500000|2024-11-29 06:25:00|50.6|50.38|50.55|50.33|50.69|50.47|50.46|50.24|132
1732861800000|2024-11-29 06:30:00|50.58|50.36|50.79|50.57|50.88|50.66|50.57|50.35|165
1732862100000|2024-11-29 06:35:00|50.8|50.58|50.84|50.62|50.88|50.66|50.6|50.38|144
1732862400000|2024-11-29 06:40:00|50.85|50.63|51.62|51.4|51.62|51.4|50.82|50.6|173
1732862700000|2024-11-29 06:45:00|51.63|51.41|52.55|52.33|52.55|52.33|51.58|51.36|232
1732863000000|2024-11-29 06:50:00|52.53|52.31|52.63|52.41|52.82|52.6|52.3|52.08|301
1732863300000|2024-11-29 06:55:00|52.64|52.42|52.76|52.54|52.94|52.72|52.29|52.07|281
1732863600000|2024-11-29 07:00:00|52.75|52.53|52.71|52.49|53.06|52.84|52.13|51.91|285
1732863900000|2024-11-29 07:05:00|52.7|52.48|52.33|52.11|52.78|52.56|52.33|52.11|292
1732864200000|2024-11-29 07:10:00|52.32|52.1|53.09|52.87|53.14|52.92|52.29|52.07|226
1732864500000|2024-11-29 07:15:00|53.1|52.88|53.57|53.35|53.81|53.59|52.94|52.72|292
1732864800000|2024-11-29 07:20:00|53.6|53.38|52.99|52.77|53.75|53.53|52.86|52.64|316
1732865100000|2024-11-29 07:25:00|52.98|52.76|52.91|52.69|53.42|53.2|52.76|52.54|293
1732865400000|2024-11-29 07:30:00|52.9|52.68|52.34|52.12|53.08|52.86|51.97|51.75|282
1732865700000|2024-11-29 07:35:00|52.37|52.15|52.1|51.88|52.56|52.34|51.92|51.7|208
1732866000000|2024-11-29 07:40:00|52.09|51.87|51.43|51.21|52.09|51.87|51.36|51.14|218
1732866300000|2024-11-29 07:45:00|51.44|51.22|51.82|51.6|51.87|51.65|51.36|51.14|207
1732866600000|2024-11-29 07:50:00|51.83|51.61|51.51|51.29|51.85|51.63|51.49|51.27|178
1732866900000|2024-11-29 07:55:00|51.5|51.28|50.91|50.69|51.58|51.36|50.88|50.66|185
1732867200000|2024-11-29 08:00:00|50.94|50.72|51.34|51.12|51.52|51.3|50.94|50.72|182
1732867500000|2024-11-29 08:05:00|51.35|51.13|51.33|51.11|51.42|51.2|51.18|50.96|99
1732867800000|2024-11-29 08:10:00|51.34|51.12|51.3|51.08|51.43|51.21|51.05|50.83|160
1732868100000|2024-11-29 08:15:00|51.31|51.09|51.65|51.43|51.65|51.43|51.31|51.09|122
1732868400000|2024-11-29 08:20:00|51.66|51.44|51.52|51.3|51.74|51.52|51.33|51.11|135
1732868700000|2024-11-29 08:25:00|51.53|51.31|51.36|51.14|51.63|51.41|51.33|51.11|140
1732869000000|2024-11-29 08:30:00|51.35|51.13|51.33|51.11|51.39|51.17|51.17|50.95|147
1732869300000|2024-11-29 08:35:00|51.34|51.12|51.76|51.54|51.87|51.65|51.34|51.12|122
1732869600000|2024-11-29 08:40:00|51.75|51.53|51.71|51.49|51.79|51.57|51.63|51.41|115
1732869900000|2024-11-29 08:45:00|51.7|51.48|51.62|51.4|51.75|51.53|51.51|51.29|114
1732870200000|2024-11-29 08:50:00|51.61|51.39|51.73|51.51|51.78|51.56|51.51|51.29|100
1732870500000|2024-11-29 08:55:00|51.74|51.52|51.76|51.54|51.88|51.66|51.73|51.51|74
1732870800000|2024-11-29 09:00:00|51.75|51.53|51.66|51.44|51.89|51.67|51.65|51.43|122
1732871100000|2024-11-29 09:05:00|51.65|51.43|51.2|50.98|51.7|51.48|51.15|50.93|68
1732871400000|2024-11-29 09:10:00|51.21|50.99|51.06|50.84|51.26|51.04|51.01|50.79|75
1732871700000|2024-11-29 09:15:00|51.08|50.86|51.73|51.51|51.73|51.51|51.08|50.86|135
1732872000000|2024-11-29 09:20:00|51.74|51.52|52.08|51.86|52.11|51.89|51.74|51.52|141
1732872300000|2024-11-29 09:25:00|52.09|51.87|52.28|52.06|52.35|52.13|52.06|51.84|149
1732872600000|2024-11-29 09:30:00|52.31|52.09|52.24|52.02|52.37|52.15|51.99|51.77|153
1732872900000|2024-11-29 09:35:00|52.25|52.03|52.03|51.81|52.28|52.06|52.03|51.81|158
1732873200000|2024-11-29 09:40:00|52.02|51.8|51.95|51.73|52.11|51.89|51.95|51.73|98
1732873500000|2024-11-29 09:45:00|51.93|51.71|51.65|51.43|51.93|51.71|51.53|51.31|73
1732873800000|2024-11-29 09:50:00|51.67|51.45|51.73|51.51|51.76|51.54|51.52|51.3|79
1732874100000|2024-11-29 09:55:00|51.7|51.48|51.73|51.51|51.83|51.61|51.54|51.32|109
1732874400000|2024-11-29 10:00:00|51.72|51.5|52.06|51.84|52.08|51.86|51.7|51.48|127
1732874700000|2024-11-29 10:05:00|52.07|51.85|52.81|52.59|52.81|52.59|52.05|51.83|150
1732875000000|2024-11-29 10:10:00|52.82|52.6|53.53|53.31|53.72|53.5|52.82|52.6|167
1732875300000|2024-11-29 10:15:00|53.52|53.3|53.5|53.28|53.88|53.66|53.25|53.03|240
1732875600000|2024-11-29 10:20:00|53.53|53.31|52.88|52.66|53.64|53.42|52.82|52.6|229
1732875900000|2024-11-29 10:25:00|52.89|52.67|53.07|52.85|53.14|52.92|52.54|52.32|210
1732876200000|2024-11-29 10:30:00|53.05|52.83|54.43|54.21|54.46|54.24|53.01|52.79|263
1732876500000|2024-11-29 10:35:00|54.41|54.19|54.36|54.14|54.78|54.56|54.18|53.96|283
1732876800000|2024-11-29 10:40:00|54.35|54.13|54.36|54.14|54.97|54.75|54.23|54.01|267
1732877100000|2024-11-29 10:45:00|54.35|54.13|54.4|54.18|54.58|54.36|54.27|54.05|268
1732877400000|2024-11-29 10:50:00|54.44|54.22|55.07|54.85|55.07|54.85|54.39|54.17|249
1732877700000|2024-11-29 10:55:00|55.03|54.81|54.21|53.99|55.21|54.99|54|53.78|313
1732878000000|2024-11-29 11:00:00|54.2|53.98|54.13|53.91|54.5|54.28|54.02|53.8|231
1732878300000|2024-11-29 11:05:00|54.14|53.92|53.52|53.3|54.26|54.04|53.52|53.3|156
1732878600000|2024-11-29 11:10:00|53.51|53.29|53.69|53.47|53.72|53.5|53.42|53.2|148
1732878900000|2024-11-29 11:15:00|53.7|53.48|53.71|53.49|54.14|53.92|53.69|53.47|160
1732879200000|2024-11-29 11:20:00|53.72|53.5|54.12|53.9|54.15|53.93|53.48|53.26|169
1732879500000|2024-11-29 11:25:00|54.13|53.91|53.55|53.33|54.13|53.91|53.52|53.3|159
1732879800000|2024-11-29 11:30:00|53.57|53.35|53.15|52.93|53.65|53.43|52.95|52.73|160
1732880100000|2024-11-29 11:35:00|53.16|52.94|53.14|52.92|53.34|53.12|52.98|52.76|158
1732880400000|2024-11-29 11:40:00|53.13|52.91|53.12|52.9|53.26|53.04|53.04|52.82|165
1732880700000|2024-11-29 11:45:00|53.13|52.91|53.08|52.86|53.43|53.21|53.08|52.86|117
1732881000000|2024-11-29 11:50:00|53.09|52.87|53.05|52.83|53.33|53.11|53|52.78|161
1732881300000|2024-11-29 11:55:00|53.04|52.82|53.02|52.8|53.06|52.84|52.76|52.54|116
1732881600000|2024-11-29 12:00:00|53.01|52.79|53.39|53.17|53.54|53.32|53.01|52.79|129
1732881900000|2024-11-29 12:05:00|53.4|53.18|53.04|52.82|53.41|53.19|53.01|52.79|148
1732882200000|2024-11-29 12:10:00|53.03|52.81|52.97|52.75|53.22|53|52.97|52.75|120
1732882500000|2024-11-29 12:15:00|52.98|52.76|53.12|52.9|53.12|52.9|52.79|52.57|161
1732882800000|2024-11-29 12:20:00|53.13|52.91|53.01|52.79|53.13|52.91|52.83|52.61|137
1732883100000|2024-11-29 12:25:00|53|52.78|52.86|52.64|53.08|52.86|52.79|52.57|120
1732883400000|2024-11-29 12:30:00|52.88|52.66|52.96|52.74|53.03|52.81|52.71|52.49|132
1732883700000|2024-11-29 12:35:00|52.94|52.72|53.08|52.86|53.13|52.91|52.75|52.53|150
1732884000000|2024-11-29 12:40:00|53.09|52.87|53.41|53.19|53.41|53.19|53.06|52.84|121
1732884300000|2024-11-29 12:45:00|53.4|53.18|53.51|53.29|53.6|53.38|53.31|53.09|157
1732884600000|2024-11-29 12:50:00|53.53|53.31|53.52|53.3|53.73|53.51|53.45|53.23|208
1732884900000|2024-11-29 12:55:00|53.53|53.31|53.11|52.89|53.59|53.37|53.02|52.8|169
1732885200000|2024-11-29 13:00:00|53.1|52.88|53.11|52.89|53.12|52.9|52.96|52.74|141
1732885500000|2024-11-29 13:05:00|53.12|52.9|53.21|52.99|53.44|53.22|53.06|52.84|165
1732885800000|2024-11-29 13:10:00|53.22|53|52.94|52.72|53.35|53.13|52.94|52.72|137
1732886100000|2024-11-29 13:15:00|52.93|52.71|53.02|52.8|53.05|52.83|52.78|52.56|100
1732886400000|2024-11-29 13:20:00|53.03|52.81|53.69|53.47|53.86|53.64|53|52.78|168
1732886700000|2024-11-29 13:25:00|53.68|53.46|54.41|54.19|54.57|54.35|53.64|53.42|164
1732887000000|2024-11-29 13:30:00|54.42|54.2|54.12|53.9|54.68|54.46|53.93|53.71|253
1732887300000|2024-11-29 13:35:00|54.13|53.91|54.48|54.26|54.72|54.5|54.12|53.9|222
1732887600000|2024-11-29 13:40:00|54.49|54.27|54.1|53.88|54.49|54.27|53.98|53.76|166
1732887900000|2024-11-29 13:45:00|54.07|53.85|53.82|53.6|54.08|53.86|53.66|53.44|120
1732888200000|2024-11-29 13:50:00|53.81|53.59|53.89|53.67|53.94|53.72|53.71|53.49|142
1732888500000|2024-11-29 13:55:00|53.88|53.66|53.63|53.41|53.88|53.66|53.54|53.32|193
1732888800000|2024-11-29 14:00:00|53.62|53.4|53.54|53.32|53.88|53.66|53.54|53.32|131
1732889100000|2024-11-29 14:05:00|53.52|53.3|53.54|53.32|53.6|53.38|53.28|53.06|96
1732889400000|2024-11-29 14:10:00|53.52|53.3|53.62|53.4|53.74|53.52|53.39|53.17|109
1732889700000|2024-11-29 14:15:00|53.6|53.38|53.3|53.08|53.61|53.39|53.29|53.07|148
1732890000000|2024-11-29 14:20:00|53.29|53.07|53.3|53.08|53.35|53.13|53.23|53.01|63
1732890300000|2024-11-29 14:25:00|53.29|53.07|53.39|53.17|53.45|53.23|53.22|53|77
1732890600000|2024-11-29 14:30:00|53.38|53.16|53.36|53.14|53.61|53.39|53.24|53.02|193
1732890900000|2024-11-29 14:35:00|53.34|53.12|53.84|53.62|53.92|53.7|53.27|53.05|185
1732891200000|2024-11-29 14:40:00|53.83|53.61|53.82|53.6|54.09|53.87|53.81|53.59|186
1732891500000|2024-11-29 14:45:00|53.81|53.59|53.89|53.67|53.97|53.75|53.61|53.39|153
1732891800000|2024-11-29 14:50:00|53.88|53.66|54.11|53.89|54.14|53.92|53.78|53.56|120
1732892100000|2024-11-29 14:55:00|54.12|53.9|54.55|54.33|54.7|54.48|54.12|53.9|217
1732892400000|2024-11-29 15:00:00|54.54|54.32|54.4|54.18|54.77|54.55|54.35|54.13|246
1732892700000|2024-11-29 15:05:00|54.39|54.17|54.72|54.5|54.75|54.53|54.08|53.86|341
1732893000000|2024-11-29 15:10:00|54.73|54.51|54.6|54.38|55.11|54.89|54.6|54.38|232
1732893300000|2024-11-29 15:15:00|54.57|54.35|54.58|54.36|54.71|54.49|54.36|54.14|323
1732893600000|2024-11-29 15:20:00|54.49|54.27|54.01|53.79|54.58|54.36|53.87|53.65|223
1732893900000|2024-11-29 15:25:00|54|53.78|53.74|53.52|54.06|53.84|53.74|53.52|215
1732894200000|2024-11-29 15:30:00|53.73|53.51|53.23|53.01|53.88|53.66|53.22|53|188
1732894500000|2024-11-29 15:35:00|53.22|53|53.43|53.21|53.47|53.25|53.12|52.9|220
1732894800000|2024-11-29 15:40:00|53.44|53.22|53.52|53.3|53.58|53.36|53.28|53.06|171
1732895100000|2024-11-29 15:45:00|53.51|53.29|53.47|53.25|53.51|53.29|53.18|52.96|213
1732895400000|2024-11-29 15:50:00|53.46|53.24|53.44|53.22|53.7|53.48|53.34|53.12|211
1732895700000|2024-11-29 15:55:00|53.45|53.23|53.01|52.79|53.57|53.35|52.84|52.62|179
1732896000000|2024-11-29 16:00:00|53.03|52.81|53.29|53.07|53.37|53.15|53.03|52.81|255
1732896300000|2024-11-29 16:05:00|53.27|53.05|53.01|52.79|53.31|53.09|53|52.78|202
1732896600000|2024-11-29 16:10:00|53.02|52.8|52.68|52.46|53.15|52.93|52.68|52.46|160
1732896900000|2024-11-29 16:15:00|52.64|52.42|52.25|52.03|52.64|52.42|52.2|51.98|179
1732897200000|2024-11-29 16:20:00|52.24|52.02|52.15|51.93|52.45|52.23|52.13|51.91|188
1732897500000|2024-11-29 16:25:00|52.17|51.95|52.1|51.88|52.25|52.03|52.04|51.82|162
1732897800000|2024-11-29 16:30:00|52.11|51.89|52.26|52.04|52.35|52.13|52.11|51.89|111
1732898100000|2024-11-29 16:35:00|52.27|52.05|52.29|52.07|52.34|52.12|52.1|51.88|183
1732898400000|2024-11-29 16:40:00|52.3|52.08|52.06|51.84|52.38|52.16|51.94|51.72|167
1732898700000|2024-11-29 16:45:00|52.07|51.85|52.08|51.86|52.11|51.89|51.97|51.75|173
1732899000000|2024-11-29 16:50:00|52.09|51.87|52.17|51.95|52.18|51.96|51.98|51.76|132
1732899300000|2024-11-29 16:55:00|52.14|51.92|51.99|51.77|52.15|51.93|51.88|51.66|165
1732899600000|2024-11-29 17:00:00|51.97|51.75|52.15|51.93|52.16|51.94|51.94|51.72|144
1732899900000|2024-11-29 17:05:00|52.14|51.92|51.94|51.72|52.14|51.92|51.84|51.62|107
1732900200000|2024-11-29 17:10:00|51.93|51.71|52.02|51.8|52.09|51.87|51.74|51.52|219
1732900500000|2024-11-29 17:15:00|52.01|51.79|52.07|51.85|52.3|52.08|51.99|51.77|180
1732900800000|2024-11-29 17:20:00|52.05|51.83|51.96|51.74|52.1|51.88|51.78|51.56|162
1732901100000|2024-11-29 17:25:00|51.95|51.73|51.99|51.77|52|51.78|51.92|51.7|120
1732901400000|2024-11-29 17:30:00|52.04|51.82|52.22|52|52.27|52.05|52.02|51.8|105
1732901700000|2024-11-29 17:35:00|52.21|51.99|52.23|52.01|52.23|52.01|52.05|51.83|105
1732902000000|2024-11-29 17:40:00|52.22|52|52.35|52.13|52.37|52.15|51.96|51.74|94
1732902300000|2024-11-29 17:45:00|52.36|52.14|52.26|52.04|52.46|52.24|52.2|51.98|75
1732902600000|2024-11-29 17:50:00|52.25|52.03|52.21|51.99|52.27|52.05|52.08|51.86|87
1732902900000|2024-11-29 17:55:00|52.2|51.98|52.26|52.04|52.34|52.12|52.16|51.94|79
1732903200000|2024-11-29 18:00:00|52.27|52.05|52.53|52.31|52.54|52.32|52.27|52.05|61
1732903500000|2024-11-29 18:05:00|52.51|52.29|52.51|52.29|52.54|52.32|52.37|52.15|58
1732903800000|2024-11-29 18:10:00|52.5|52.28|52.52|52.3|52.58|52.36|52.31|52.09|137
1732904100000|2024-11-29 18:15:00|52.51|52.29|52.31|52.09|52.51|52.29|52.29|52.07|103
1732904400000|2024-11-29 18:20:00|52.29|52.07|52.31|52.09|52.45|52.23|52.15|51.93|98
1732904700000|2024-11-29 18:25:00|52.3|52.08|52.41|52.19|52.5|52.28|52.27|52.05|120
1732905000000|2024-11-29 18:30:00|52.43|52.21|52.74|52.52|52.74|52.52|52.42|52.2|93
1732905300000|2024-11-29 18:35:00|52.73|52.51|52.82|52.6|52.83|52.61|52.71|52.49|93
1732905600000|2024-11-29 18:40:00|52.83|52.61|52.87|52.65|53.05|52.83|52.83|52.61|119
1732905900000|2024-11-29 18:45:00|52.88|52.66|53.18|52.96|53.32|53.1|52.87|52.65|81
1732906200000|2024-11-29 18:50:00|53.19|52.97|52.77|52.55|53.21|52.99|52.73|52.51|95
1732906500000|2024-11-29 18:55:00|52.76|52.54|52.82|52.6|52.85|52.63|52.65|52.43|104
1732906800000|2024-11-29 19:00:00|52.79|52.57|52.63|52.41|52.8|52.58|52.59|52.37|77
1732907100000|2024-11-29 19:05:00|52.64|52.42|52.76|52.54|52.78|52.56|52.57|52.35|83
1732907400000|2024-11-29 19:10:00|52.74|52.52|53.01|52.79|53.05|52.83|52.65|52.43|109
1732907700000|2024-11-29 19:15:00|53.02|52.8|53.25|53.03|53.29|53.07|52.95|52.73|79
1732908000000|2024-11-29 19:20:00|53.24|53.02|53.03|52.81|53.24|53.02|53.02|52.8|54
1732908300000|2024-11-29 19:25:00|53.04|52.82|53.02|52.8|53.08|52.86|52.95|52.73|74
1732908600000|2024-11-29 19:30:00|52.99|52.77|52.98|52.76|53.09|52.87|52.83|52.61|102
1732908900000|2024-11-29 19:35:00|52.97|52.75|53.44|53.22|53.44|53.22|52.97|52.75|111
1732909200000|2024-11-29 19:40:00|53.43|53.21|53.39|53.17|53.44|53.22|53.28|53.06|104
1732909500000|2024-11-29 19:45:00|53.4|53.18|53.45|53.23|53.57|53.35|53.4|53.18|99
1732909800000|2024-11-29 19:50:00|53.46|53.24|53.53|53.31|53.64|53.42|53.42|53.2|89
1732910100000|2024-11-29 19:55:00|53.52|53.3|53.29|53.07|53.53|53.31|53.28|53.06|93
1732910400000|2024-11-29 20:00:00|53.3|53.08|53.06|52.84|53.3|53.08|53.02|52.8|85
1732910700000|2024-11-29 20:05:00|53.08|52.86|53.09|52.87|53.28|53.06|53.07|52.85|60
1732911000000|2024-11-29 20:10:00|53.1|52.88|53.44|53.22|53.47|53.25|53.03|52.81|84
1732911300000|2024-11-29 20:15:00|53.43|53.21|53.46|53.24|53.54|53.32|53.33|53.11|93
1732911600000|2024-11-29 20:20:00|53.47|53.25|53.5|53.28|53.51|53.29|53.32|53.1|96
1732911900000|2024-11-29 20:25:00|53.51|53.29|53.43|53.21|53.59|53.37|53.42|53.2|96
1732912200000|2024-11-29 20:30:00|53.42|53.2|53.33|53.11|53.42|53.2|53.1|52.88|96
1732912500000|2024-11-29 20:35:00|53.32|53.1|53.24|53.02|53.34|53.12|53.13|52.91|90
1732912800000|2024-11-29 20:40:00|53.23|53.01|53.18|52.96|53.33|53.11|53.15|52.93|88
1732913100000|2024-11-29 20:45:00|53.19|52.97|53.27|53.05|53.27|53.05|53.01|52.79|78
1732913400000|2024-11-29 20:50:00|53.26|53.04|53.18|52.96|53.3|53.08|53.15|52.93|75
1732913700000|2024-11-29 20:55:00|53.19|52.97|53.02|52.8|53.19|52.97|53.02|52.8|71
1732914000000|2024-11-29 21:00:00|53.03|52.81|53|52.78|53.06|52.84|52.87|52.65|82
1732914300000|2024-11-29 21:05:00|53.02|52.8|53.04|52.82|53.23|53.01|52.98|52.76|113
1732914600000|2024-11-29 21:10:00|53.01|52.79|52.99|52.77|53.07|52.85|52.97|52.75|77
1732914900000|2024-11-29 21:15:00|52.98|52.76|53.08|52.86|53.14|52.92|52.85|52.63|130
1732915200000|2024-11-29 21:20:00|53.05|52.83|53.27|53.05|53.27|53.05|53.04|52.82|111
1732915500000|2024-11-29 21:25:00|53.25|53.03|53.5|53.28|53.51|53.29|53.25|53.03|129
1732915800000|2024-11-29 21:30:00|53.51|53.29|53.78|53.56|53.82|53.6|53.5|53.28|108
1732916100000|2024-11-29 21:35:00|53.79|53.57|53.74|53.52|53.94|53.72|53.7|53.48|96
1732916400000|2024-11-29 21:40:00|53.73|53.51|53.94|53.72|53.96|53.74|53.73|53.51|87
1732916700000|2024-11-29 21:45:00|53.95|53.73|53.77|53.55|53.98|53.76|53.77|53.55|65
1732917000000|2024-11-29 21:50:00|53.79|53.57|53.67|53.45|53.92|53.7|53.66|53.44|101
1732917300000|2024-11-29 21:55:00|53.66|53.44|53.2|52.98|53.67|53.45|53.2|52.98|107
1732953600000|2024-11-30 08:00:00|54.68|54.46|55.05|54.83|55.09|54.87|54.68|54.46|288
1732953900000|2024-11-30 08:05:00|55.06|54.84|55.11|54.89|55.16|54.94|54.58|54.36|239
1732954200000|2024-11-30 08:10:00|55.12|54.9|54.94|54.72|55.14|54.92|54.83|54.61|194
1732954500000|2024-11-30 08:15:00|54.93|54.71|54.46|54.24|54.97|54.75|54.44|54.22|128
1732954800000|2024-11-30 08:20:00|54.48|54.26|54.12|53.9|54.51|54.29|54|53.78|203
1732955100000|2024-11-30 08:25:00|54.13|53.91|54.3|54.08|54.31|54.09|53.97|53.75|191
1732955400000|2024-11-30 08:30:00|54.31|54.09|53.97|53.75|54.32|54.1|53.97|53.75|144
1732955700000|2024-11-30 08:35:00|53.95|53.73|54.04|53.82|54.09|53.87|53.79|53.57|98
1732956000000|2024-11-30 08:40:00|54.05|53.83|53.95|53.73|54.08|53.86|53.75|53.53|123
1732956300000|2024-11-30 08:45:00|53.96|53.74|53.6|53.38|54.02|53.8|53.6|53.38|103
1732956600000|2024-11-30 08:50:00|53.61|53.39|54.1|53.88|54.1|53.88|53.61|53.39|110
1732956900000|2024-11-30 08:55:00|54.11|53.89|54.2|53.98|54.26|54.04|54.02|53.8|124
1732957200000|2024-11-30 09:00:00|54.17|53.95|54.29|54.07|54.29|54.07|54.04|53.82|109
1732957500000|2024-11-30 09:05:00|54.28|54.06|54.05|53.83|54.28|54.06|53.89|53.67|139
1732957800000|2024-11-30 09:10:00|54.04|53.82|54.13|53.91|54.24|54.02|53.99|53.77|144
1732958100000|2024-11-30 09:15:00|54.14|53.92|53.9|53.68|54.35|54.13|53.9|53.68|112
1732958400000|2024-11-30 09:20:00|53.91|53.69|53.7|53.48|53.92|53.7|53.7|53.48|81
1732958700000|2024-11-30 09:25:00|53.71|53.49|53.73|53.51|53.82|53.6|53.67|53.45|81
1732959000000|2024-11-30 09:30:00|53.72|53.5|53.68|53.46|53.76|53.54|53.54|53.32|118
1732959300000|2024-11-30 09:35:00|53.67|53.45|53.72|53.5|53.72|53.5|53.54|53.32|87
1732959600000|2024-11-30 09:40:00|53.71|53.49|53.48|53.26|53.71|53.49|53.35|53.13|80
1732959900000|2024-11-30 09:45:00|53.47|53.25|53.5|53.28|53.64|53.42|53.45|53.23|74
1732960200000|2024-11-30 09:50:00|53.49|53.27|53.7|53.48|53.71|53.49|53.46|53.24|69
1732960500000|2024-11-30 09:55:00|53.71|53.49|53.65|53.43|53.77|53.55|53.61|53.39|65
1732960800000|2024-11-30 10:00:00|53.66|53.44|53.65|53.43|53.66|53.44|53.53|53.31|54
1732961100000|2024-11-30 10:05:00|53.64|53.42|53.92|53.7|53.92|53.7|53.6|53.38|71
1732961400000|2024-11-30 10:10:00|53.91|53.69|53.82|53.6|54.04|53.82|53.82|53.6|58
1732961700000|2024-11-30 10:15:00|53.84|53.62|53.15|52.93|53.9|53.68|53.15|52.93|85
1732962000000|2024-11-30 10:20:00|53.14|52.92|53.22|53|53.29|53.07|53.01|52.79|107
1732962300000|2024-11-30 10:25:00|53.21|52.99|53.18|52.96|53.32|53.1|53.13|52.91|59
1732962600000|2024-11-30 10:30:00|53.19|52.97|53.46|53.24|53.51|53.29|53.15|52.93|126
1732962900000|2024-11-30 10:35:00|53.45|53.23|53.46|53.24|53.58|53.36|53.4|53.18|102
1732963200000|2024-11-30 10:40:00|53.43|53.21|53.46|53.24|53.56|53.34|53.22|53|122
1732963500000|2024-11-30 10:45:00|53.48|53.26|53.46|53.24|53.48|53.26|53.13|52.91|164
1732963800000|2024-11-30 10:50:00|53.48|53.26|53.37|53.15|53.54|53.32|53.23|53.01|217
1732964100000|2024-11-30 10:55:00|53.36|53.14|53.17|52.95|53.37|53.15|53.09|52.87|150
1732964400000|2024-11-30 11:00:00|53.16|52.94|53.62|53.4|53.71|53.49|53.02|52.8|177
1732964700000|2024-11-30 11:05:00|53.63|53.41|53.37|53.15|53.63|53.41|53.23|53.01|98
1732965000000|2024-11-30 11:10:00|53.36|53.14|53.15|52.93|53.38|53.16|53.02|52.8|89
1732965300000|2024-11-30 11:15:00|53.14|52.92|53.27|53.05|53.4|53.18|53.09|52.87|118
1732965600000|2024-11-30 11:20:00|53.24|53.02|53.57|53.35|53.58|53.36|53.16|52.94|113
1732965900000|2024-11-30 11:25:00|53.58|53.36|53.55|53.33|53.62|53.4|53.47|53.25|96
1732966200000|2024-11-30 11:30:00|53.56|53.34|53.54|53.32|53.62|53.4|53.39|53.17|86
1732966500000|2024-11-30 11:35:00|53.55|53.33|53.49|53.27|53.59|53.37|53.41|53.19|85
1732966800000|2024-11-30 11:40:00|53.48|53.26|53.6|53.38|53.62|53.4|53.46|53.24|83
1732967100000|2024-11-30 11:45:00|53.59|53.37|53.64|53.42|53.65|53.43|53.57|53.35|36
1732967400000|2024-11-30 11:50:00|53.63|53.41|53.23|53.01|53.63|53.41|53.23|53.01|77
1732967700000|2024-11-30 11:55:00|53.22|53|53.35|53.13|53.38|53.16|53.15|52.93|91
1732968000000|2024-11-30 12:00:00|53.36|53.14|53.29|53.07|53.48|53.26|53.24|53.02|84
1732968300000|2024-11-30 12:05:00|53.32|53.1|53.24|53.02|53.33|53.11|53.13|52.91|52
1732968600000|2024-11-30 12:10:00|53.25|53.03|53.08|52.86|53.25|53.03|53.07|52.85|53
1732968900000|2024-11-30 12:15:00|53.07|52.85|53.36|53.14|53.58|53.36|53.04|52.82|99
1732969200000|2024-11-30 12:20:00|53.35|53.13|53.47|53.25|53.59|53.37|53.35|53.13|92
1732969500000|2024-11-30 12:25:00|53.48|53.26|53.51|53.29|53.63|53.41|53.48|53.26|62
1732969800000|2024-11-30 12:30:00|53.52|53.3|53.45|53.23|53.54|53.32|53.33|53.11|94
1732970100000|2024-11-30 12:35:00|53.46|53.24|53.32|53.1|53.49|53.27|53.32|53.1|93
1732970400000|2024-11-30 12:40:00|53.31|53.09|53.13|52.91|53.32|53.1|53.12|52.9|91
1732970700000|2024-11-30 12:45:00|53.14|52.92|52.78|52.56|53.25|53.03|52.71|52.49|93
1732971000000|2024-11-30 12:50:00|52.79|52.57|52.53|52.31|52.95|52.73|52.46|52.24|200
1732971300000|2024-11-30 12:55:00|52.54|52.32|52.68|52.46|52.71|52.49|52.52|52.3|168
1732971600000|2024-11-30 13:00:00|52.66|52.44|52.91|52.69|52.92|52.7|52.65|52.43|144
1732971900000|2024-11-30 13:05:00|52.9|52.68|52.71|52.49|52.9|52.68|52.55|52.33|227
1732972200000|2024-11-30 13:10:00|52.7|52.48|52.82|52.6|52.82|52.6|52.67|52.45|87
1732972500000|2024-11-30 13:15:00|52.83|52.61|52.94|52.72|52.95|52.73|52.77|52.55|57
1732972800000|2024-11-30 13:20:00|52.93|52.71|52.77|52.55|52.93|52.71|52.74|52.52|102
1732973100000|2024-11-30 13:25:00|52.75|52.53|52.77|52.55|52.85|52.63|52.74|52.52|54
1732973400000|2024-11-30 13:30:00|52.78|52.56|52.76|52.54|52.87|52.65|52.76|52.54|48
1732973700000|2024-11-30 13:35:00|52.74|52.52|52.59|52.37|52.75|52.53|52.58|52.36|60
1732974000000|2024-11-30 13:40:00|52.58|52.36|52.84|52.62|52.84|52.62|52.58|52.36|73
1732974300000|2024-11-30 13:45:00|52.81|52.59|52.66|52.44|52.85|52.63|52.65|52.43|99
1732974600000|2024-11-30 13:50:00|52.65|52.43|52.44|52.22|52.72|52.5|52.42|52.2|92
1732974900000|2024-11-30 13:55:00|52.43|52.21|52.46|52.24|52.5|52.28|52.37|52.15|68
1732975200000|2024-11-30 14:00:00|52.47|52.25|52.71|52.49|52.71|52.49|52.45|52.23|76
1732975500000|2024-11-30 14:05:00|52.7|52.48|52.66|52.44|52.71|52.49|52.62|52.4|61
1732975800000|2024-11-30 14:10:00|52.65|52.43|52.78|52.56|52.83|52.61|52.63|52.41|38
1732976100000|2024-11-30 14:15:00|52.79|52.57|52.93|52.71|52.98|52.76|52.79|52.57|63
1732976400000|2024-11-30 14:20:00|52.95|52.73|53.03|52.81|53.06|52.84|52.92|52.7|86
1732976700000|2024-11-30 14:25:00|53.02|52.8|53.07|52.85|53.07|52.85|52.94|52.72|72
1732977000000|2024-11-30 14:30:00|53.08|52.86|52.82|52.6|53.08|52.86|52.81|52.59|79
1732977300000|2024-11-30 14:35:00|52.83|52.61|52.74|52.52|52.91|52.69|52.73|52.51|59
1732977600000|2024-11-30 14:40:00|52.73|52.51|52.8|52.58|52.84|52.62|52.72|52.5|61
1732977900000|2024-11-30 14:45:00|52.81|52.59|52.67|52.45|52.82|52.6|52.64|52.42|63
1732978200000|2024-11-30 14:50:00|52.7|52.48|52.54|52.32|52.7|52.48|52.54|52.32|78
1732978500000|2024-11-30 14:55:00|52.52|52.3|52.39|52.17|52.52|52.3|52.33|52.11|96
1732978800000|2024-11-30 15:00:00|52.38|52.16|52.52|52.3|52.54|52.32|52.26|52.04|111
1732979100000|2024-11-30 15:05:00|52.53|52.31|52.27|52.05|52.58|52.36|52.26|52.04|156
1732979400000|2024-11-30 15:10:00|52.26|52.04|52.42|52.2|52.44|52.22|52.26|52.04|179
1732979700000|2024-11-30 15:15:00|52.43|52.21|52.62|52.4|52.63|52.41|52.31|52.09|165
1732980000000|2024-11-30 15:20:00|52.61|52.39|52.46|52.24|52.61|52.39|52.37|52.15|109
1732980300000|2024-11-30 15:25:00|52.47|52.25|52.64|52.42|52.71|52.49|52.42|52.2|102
1732980600000|2024-11-30 15:30:00|52.63|52.41|52.61|52.39|52.69|52.47|52.58|52.36|116
1732980900000|2024-11-30 15:35:00|52.62|52.4|52.56|52.34|52.63|52.41|52.46|52.24|78
1732981200000|2024-11-30 15:40:00|52.57|52.35|52.48|52.26|52.59|52.37|52.44|52.22|71
1732981500000|2024-11-30 15:45:00|52.49|52.27|52.84|52.62|52.89|52.67|52.48|52.26|98
1732981800000|2024-11-30 15:50:00|52.83|52.61|52.83|52.61|52.83|52.61|52.72|52.5|70
1732982100000|2024-11-30 15:55:00|52.82|52.6|52.77|52.55|52.86|52.64|52.76|52.54|60
1732982400000|2024-11-30 16:00:00|52.78|52.56|52.85|52.63|52.97|52.75|52.74|52.52|91
1732982700000|2024-11-30 16:05:00|52.87|52.65|52.98|52.76|53|52.78|52.87|52.65|53
1732983000000|2024-11-30 16:10:00|52.97|52.75|52.84|52.62|53.04|52.82|52.84|52.62|48
1732983300000|2024-11-30 16:15:00|52.83|52.61|52.75|52.53|52.87|52.65|52.69|52.47|100
1732983600000|2024-11-30 16:20:00|52.76|52.54|52.85|52.63|52.86|52.64|52.75|52.53|89
1732983900000|2024-11-30 16:25:00|52.84|52.62|52.67|52.45|52.84|52.62|52.67|52.45|81
1732984200000|2024-11-30 16:30:00|52.66|52.44|52.34|52.12|52.66|52.44|52.3|52.08|64
1732984500000|2024-11-30 16:35:00|52.33|52.11|52.57|52.35|52.66|52.44|52.28|52.06|77
1732984800000|2024-11-30 16:40:00|52.58|52.36|52.68|52.46|52.68|52.46|52.49|52.27|57
1732985100000|2024-11-30 16:45:00|52.71|52.49|53.05|52.83|53.11|52.89|52.71|52.49|90
1732985400000|2024-11-30 16:50:00|53.08|52.86|52.93|52.71|53.13|52.91|52.91|52.69|65
1732985700000|2024-11-30 16:55:00|52.94|52.72|52.96|52.74|53.02|52.8|52.92|52.7|50
1732986000000|2024-11-30 17:00:00|52.94|52.72|53.13|52.91|53.18|52.96|52.93|52.71|66
1732986300000|2024-11-30 17:05:00|53.12|52.9|53.03|52.81|53.12|52.9|53.02|52.8|44
1732986600000|2024-11-30 17:10:00|53.02|52.8|52.94|52.72|53.04|52.82|52.85|52.63|50
1732986900000|2024-11-30 17:15:00|52.95|52.73|53.02|52.8|53.04|52.82|52.84|52.62|75
1732987200000|2024-11-30 17:20:00|53.03|52.81|52.9|52.68|53.09|52.87|52.87|52.65|68
1732987500000|2024-11-30 17:25:00|52.89|52.67|52.95|52.73|53.03|52.81|52.88|52.66|59
1732987800000|2024-11-30 17:30:00|52.96|52.74|53.03|52.81|53.09|52.87|52.96|52.74|75
1732988100000|2024-11-30 17:35:00|53.04|52.82|52.92|52.7|53.07|52.85|52.92|52.7|73
1732988400000|2024-11-30 17:40:00|52.93|52.71|53.21|52.99|53.22|53|52.93|52.71|60
1732988700000|2024-11-30 17:45:00|53.22|53|53.29|53.07|53.32|53.1|53.18|52.96|49
1732989000000|2024-11-30 17:50:00|53.28|53.06|53.36|53.14|53.37|53.15|53.27|53.05|58
1732989300000|2024-11-30 17:55:00|53.37|53.15|53.38|53.16|53.59|53.37|53.37|53.15|77
1732989600000|2024-11-30 18:00:00|53.37|53.15|53.7|53.48|53.72|53.5|53.37|53.15|91
1732989900000|2024-11-30 18:05:00|53.66|53.44|53.76|53.54|53.79|53.57|53.66|53.44|65
1732990200000|2024-11-30 18:10:00|53.77|53.55|53.68|53.46|53.86|53.64|53.67|53.45|59
1732990500000|2024-11-30 18:15:00|53.69|53.47|53.58|53.36|53.76|53.54|53.5|53.28|62
1732990800000|2024-11-30 18:20:00|53.57|53.35|53.25|53.03|53.57|53.35|53.18|52.96|69
1732991100000|2024-11-30 18:25:00|53.26|53.04|53.22|53|53.36|53.14|53.22|53|74
1732991400000|2024-11-30 18:30:00|53.21|52.99|53.09|52.87|53.21|52.99|53.03|52.81|58
1732991700000|2024-11-30 18:35:00|53.1|52.88|53.02|52.8|53.15|52.93|53.01|52.79|55
1732992000000|2024-11-30 18:40:00|53.01|52.79|52.95|52.73|53.01|52.79|52.92|52.7|48
1732992300000|2024-11-30 18:45:00|52.96|52.74|53.19|52.97|53.2|52.98|52.93|52.71|44
1732992600000|2024-11-30 18:50:00|53.2|52.98|53.42|53.2|53.43|53.21|53.2|52.98|44
1732992900000|2024-11-30 18:55:00|53.41|53.19|53.65|53.43|53.72|53.5|53.38|53.16|62
1732993200000|2024-11-30 19:00:00|53.66|53.44|53.68|53.46|53.79|53.57|53.58|53.36|92
1732993500000|2024-11-30 19:05:00|53.69|53.47|53.58|53.36|53.7|53.48|53.58|53.36|61
1732993800000|2024-11-30 19:10:00|53.59|53.37|53.48|53.26|53.62|53.4|53.48|53.26|68
1732994100000|2024-11-30 19:15:00|53.47|53.25|53.46|53.24|53.52|53.3|53.27|53.05|85
1732994400000|2024-11-30 19:20:00|53.45|53.23|53.53|53.31|53.56|53.34|53.39|53.17|56
1732994700000|2024-11-30 19:25:00|53.54|53.32|53.21|52.99|53.54|53.32|53.18|52.96|74
1732995000000|2024-11-30 19:30:00|53.22|53|53.17|52.95|53.25|53.03|53.12|52.9|47
1732995300000|2024-11-30 19:35:00|53.18|52.96|53.2|52.98|53.26|53.04|53.18|52.96|45
1732995600000|2024-11-30 19:40:00|53.19|52.97|53.22|53|53.22|53|53.11|52.89|46
1732995900000|2024-11-30 19:45:00|53.18|52.96|53.17|52.95|53.18|52.96|53.11|52.89|59
1732996200000|2024-11-30 19:50:00|53.15|52.93|53.15|52.93|53.2|52.98|53.11|52.89|66
1732996500000|2024-11-30 19:55:00|53.16|52.94|53.14|52.92|53.34|53.12|53.13|52.91|74
1732996800000|2024-11-30 20:00:00|53.13|52.91|53.05|52.83|53.13|52.91|53.02|52.8|38
1732997100000|2024-11-30 20:05:00|53.04|52.82|52.94|52.72|53.06|52.84|52.9|52.68|73
1732997400000|2024-11-30 20:10:00|52.96|52.74|53.06|52.84|53.14|52.92|52.88|52.66|70
1732997700000|2024-11-30 20:15:00|53.08|52.86|53.12|52.9|53.19|52.97|53.05|52.83|82
1732998000000|2024-11-30 20:20:00|53.11|52.89|53.13|52.91|53.16|52.94|53.07|52.85|66
1732998300000|2024-11-30 20:25:00|53.12|52.9|53|52.78|53.14|52.92|52.99|52.77|71
1732998600000|2024-11-30 20:30:00|53.01|52.79|53|52.78|53.33|53.11|52.88|52.66|134
1732998900000|2024-11-30 20:35:00|52.97|52.75|53.05|52.83|53.07|52.85|52.87|52.65|60
1732999200000|2024-11-30 20:40:00|53.07|52.85|52.94|52.72|53.08|52.86|52.88|52.66|74
1732999500000|2024-11-30 20:45:00|52.95|52.73|52.86|52.64|53.08|52.86|52.85|52.63|67
1732999800000|2024-11-30 20:50:00|52.87|52.65|52.98|52.76|52.98|52.76|52.86|52.64|48
1733000100000|2024-11-30 20:55:00|52.99|52.77|52.99|52.77|53.03|52.81|52.96|52.74|63
1733000400000|2024-11-30 21:00:00|52.97|52.75|52.96|52.74|53.08|52.86|52.92|52.7|55
1733000700000|2024-11-30 21:05:00|52.97|52.75|53.08|52.86|53.17|52.95|52.97|52.75|56
1733001000000|2024-11-30 21:10:00|53.07|52.85|53.07|52.85|53.09|52.87|53.04|52.82|79
1733001300000|2024-11-30 21:15:00|53.06|52.84|53.13|52.91|53.19|52.97|53.02|52.8|68
1733001600000|2024-11-30 21:20:00|53.14|52.92|53.07|52.85|53.18|52.96|53.05|52.83|81
1733001900000|2024-11-30 21:25:00|53.06|52.84|53.14|52.92|53.18|52.96|53|52.78|68
1733002200000|2024-11-30 21:30:00|53.16|52.94|53.55|53.33|53.62|53.4|53.16|52.94|108
1733002500000|2024-11-30 21:35:00|53.54|53.32|53.79|53.57|53.79|53.57|53.52|53.3|98
1733002800000|2024-11-30 21:40:00|53.78|53.56|53.62|53.4|53.85|53.63|53.51|53.29|123
1733003100000|2024-11-30 21:45:00|53.61|53.39|53.26|53.04|53.66|53.44|53.24|53.02|94
1733003400000|2024-11-30 21:50:00|53.27|53.05|53.36|53.14|53.4|53.18|53.26|53.04|87
1733003700000|2024-11-30 21:55:00|53.39|53.17|53.44|53.22|53.53|53.31|53.39|53.17|72
1733004000000|2024-11-30 22:00:00|53.45|53.23|53.65|53.43|53.7|53.48|53.45|53.23|105
1733004300000|2024-11-30 22:05:00|53.66|53.44|53.53|53.31|53.66|53.44|53.43|53.21|79
1733004600000|2024-11-30 22:10:00|53.54|53.32|53.6|53.38|53.6|53.38|53.37|53.15|94
1733004900000|2024-11-30 22:15:00|53.61|53.39|53.52|53.3|53.75|53.53|53.49|53.27|96
1733005200000|2024-11-30 22:20:00|53.53|53.31|53.57|53.35|53.66|53.44|53.42|53.2|84
1733005500000|2024-11-30 22:25:00|53.56|53.34|53.4|53.18|53.74|53.52|53.39|53.17|104
1733005800000|2024-11-30 22:30:00|53.39|53.17|53.07|52.85|53.41|53.19|53.07|52.85|58
1733006100000|2024-11-30 22:35:00|53.04|52.82|53.23|53.01|53.35|53.13|52.88|52.66|84
1733006400000|2024-11-30 22:40:00|53.22|53|53.15|52.93|53.28|53.06|53.02|52.8|47
1733006700000|2024-11-30 22:45:00|53.14|52.92|52.74|52.52|53.14|52.92|52.74|52.52|43
1733007000000|2024-11-30 22:50:00|52.75|52.53|52.66|52.44|52.86|52.64|52.61|52.39|68
1733007300000|2024-11-30 22:55:00|52.65|52.43|52.78|52.56|52.79|52.57|52.65|52.43|47
1733007600000|2024-11-30 23:00:00|52.79|52.57|52.84|52.62|52.85|52.63|52.7|52.48|67
1733007900000|2024-11-30 23:05:00|52.85|52.63|52.95|52.73|53|52.78|52.81|52.59|80
1733008200000|2024-11-30 23:10:00|52.94|52.72|52.9|52.68|52.97|52.75|52.83|52.61|43
1733008500000|2024-11-30 23:15:00|52.87|52.65|53|52.78|53.01|52.79|52.84|52.62|88
1733008800000|2024-11-30 23:20:00|52.99|52.77|52.62|52.4|52.99|52.77|52.62|52.4|115
1733009100000|2024-11-30 23:25:00|52.63|52.41|52.6|52.38|52.73|52.51|52.54|52.32|93
1733009400000|2024-11-30 23:30:00|52.59|52.37|52.73|52.51|52.75|52.53|52.58|52.36|97
1733009700000|2024-11-30 23:35:00|52.71|52.49|52.73|52.51|52.74|52.52|52.61|52.39|91
1733010000000|2024-11-30 23:40:00|52.75|52.53|53.14|52.92|53.31|53.09|52.75|52.53|105
1733010300000|2024-11-30 23:45:00|53.15|52.93|53.09|52.87|53.29|53.07|52.96|52.74|113
1733010600000|2024-11-30 23:50:00|53.1|52.88|52.76|52.54|53.14|52.92|52.69|52.47|107
1733010900000|2024-11-30 23:55:00|52.75|52.53|52.65|52.43|52.75|52.53|52.39|52.17|95
1733011200000|2024-12-01 00:00:00|52.66|52.44|53|52.78|53|52.78|52.24|52.02|175
1733011500000|2024-12-01 00:05:00|53.01|52.79|52.92|52.7|53.41|53.19|52.66|52.44|230
1733011800000|2024-12-01 00:10:00|52.93|52.71|52.86|52.64|52.93|52.71|52.61|52.39|128
1733012100000|2024-12-01 00:15:00|52.84|52.62|52.91|52.69|53.13|52.91|52.66|52.44|223
1733012400000|2024-12-01 00:20:00|52.92|52.7|52.72|52.5|53.19|52.97|52.66|52.44|241
1733012700000|2024-12-01 00:25:00|52.71|52.49|52.68|52.46|52.94|52.72|52.61|52.39|206
1733013000000|2024-12-01 00:30:00|52.69|52.47|52.51|52.29|52.7|52.48|52.41|52.19|142
1733013300000|2024-12-01 00:35:00|52.49|52.27|52|51.78|52.52|52.3|51.56|51.34|172
1733013600000|2024-12-01 00:40:00|51.99|51.77|51.66|51.44|52.05|51.83|51.34|51.12|169
1733013900000|2024-12-01 00:45:00|51.67|51.45|51.51|51.29|51.87|51.65|51.38|51.16|242
1733014200000|2024-12-01 00:50:00|51.52|51.3|51.61|51.39|51.77|51.55|51.31|51.09|206
1733014500000|2024-12-01 00:55:00|51.62|51.4|51.37|51.15|51.63|51.41|51.33|51.11|153
1733014800000|2024-12-01 01:00:00|51.38|51.16|50.69|50.47|51.43|51.21|50.58|50.36|177
1733015100000|2024-12-01 01:05:00|50.7|50.48|51.02|50.8|51.03|50.81|50.69|50.47|127
1733015400000|2024-12-01 01:10:00|51.03|50.81|50.63|50.41|51.17|50.95|50.49|50.27|147
1733015700000|2024-12-01 01:15:00|50.62|50.4|50.12|49.9|50.63|50.41|49.96|49.74|126
1733016000000|2024-12-01 01:20:00|50.14|49.92|50.38|50.16|50.44|50.22|50.12|49.9|115
1733016300000|2024-12-01 01:25:00|50.39|50.17|50.74|50.52|50.74|50.52|50.33|50.11|87
1733016600000|2024-12-01 01:30:00|50.73|50.51|50.91|50.69|50.97|50.75|50.61|50.39|120
1733016900000|2024-12-01 01:35:00|50.9|50.68|51.08|50.86|51.15|50.93|50.88|50.66|99
1733017200000|2024-12-01 01:40:00|51.07|50.85|51.12|50.9|51.15|50.93|50.92|50.7|85
1733017500000|2024-12-01 01:45:00|51.11|50.89|50.97|50.75|51.15|50.93|50.91|50.69|132
1733017800000|2024-12-01 01:50:00|50.98|50.76|50.36|50.14|51.03|50.81|50.16|49.94|161
1733018100000|2024-12-01 01:55:00|50.38|50.16|50.11|49.89|50.42|50.2|50.11|49.89|105
1733018400000|2024-12-01 02:00:00|50.12|49.9|50.22|50|50.39|50.17|50.1|49.88|106
1733018700000|2024-12-01 02:05:00|50.21|49.99|49.59|49.37|50.22|50|49.57|49.35|146
1733019000000|2024-12-01 02:10:00|49.62|49.4|49.66|49.44|50.15|49.93|49.6|49.38|233
1733019300000|2024-12-01 02:15:00|49.65|49.43|49.99|49.77|50.04|49.82|49.61|49.39|195
1733019600000|2024-12-01 02:20:00|49.98|49.76|49.95|49.73|50.02|49.8|49.89|49.67|89
1733019900000|2024-12-01 02:25:00|49.96|49.74|50.04|49.82|50.23|50.01|49.96|49.74|81
1733020200000|2024-12-01 02:30:00|50.03|49.81|49.85|49.63|50.05|49.83|49.84|49.62|70
1733020500000|2024-12-01 02:35:00|49.84|49.62|49.52|49.3|49.88|49.66|49.44|49.22|97
1733020800000|2024-12-01 02:40:00|49.56|49.34|49.76|49.54|49.76|49.54|49.43|49.21|96
1733021100000|2024-12-01 02:45:00|49.77|49.55|49.69|49.47|49.91|49.69|49.68|49.46|76
1733021400000|2024-12-01 02:50:00|49.71|49.49|49.76|49.54|49.81|49.59|49.66|49.44|69
1733021700000|2024-12-01 02:55:00|49.74|49.52|49.77|49.55|49.78|49.56|49.57|49.35|61
1733022000000|2024-12-01 03:00:00|49.78|49.56|49.81|49.59|50|49.78|49.78|49.56|60
1733022300000|2024-12-01 03:05:00|49.8|49.58|49.82|49.6|49.94|49.72|49.77|49.55|62
1733022600000|2024-12-01 03:10:00|49.81|49.59|50|49.78|50.12|49.9|49.81|49.59|59
1733022900000|2024-12-01 03:15:00|50.01|49.79|50.18|49.96|50.23|50.01|50.01|49.79|70
1733023200000|2024-12-01 03:20:00|50.15|49.93|50.11|49.89|50.18|49.96|50.09|49.87|52
1733023500000|2024-12-01 03:25:00|50.09|49.87|50.06|49.84|50.09|49.87|49.95|49.73|53
1733023800000|2024-12-01 03:30:00|50.05|49.83|50.23|50.01|50.24|50.02|49.99|49.77|60
1733024100000|2024-12-01 03:35:00|50.22|50|50.4|50.18|50.41|50.19|50.22|50|59
1733024400000|2024-12-01 03:40:00|50.38|50.16|50.36|50.14|50.44|50.22|50.31|50.09|50
1733024700000|2024-12-01 03:45:00|50.37|50.15|50.53|50.31|50.54|50.32|50.36|50.14|67
1733025000000|2024-12-01 03:50:00|50.54|50.32|50.43|50.21|50.54|50.32|50.4|50.18|46
1733025300000|2024-12-01 03:55:00|50.42|50.2|50.44|50.22|50.44|50.22|50.42|50.2|17
1733025600000|2024-12-01 04:00:00|50.43|50.21|50.41|50.19|50.44|50.22|50.4|50.18|30
1733025900000|2024-12-01 04:05:00|50.4|50.18|50.35|50.13|50.4|50.18|50.25|50.03|47
1733026200000|2024-12-01 04:10:00|50.36|50.14|50.39|50.17|50.45|50.23|50.35|50.13|35
1733026500000|2024-12-01 04:15:00|50.41|50.19|50.3|50.08|50.46|50.24|50.3|50.08|59
1733026800000|2024-12-01 04:20:00|50.29|50.07|50.43|50.21|50.43|50.21|50.23|50.01|68
1733027100000|2024-12-01 04:25:00|50.44|50.22|50.28|50.06|50.57|50.35|50.27|50.05|48
1733027400000|2024-12-01 04:30:00|50.29|50.07|50.53|50.31|50.58|50.36|50.29|50.07|64
1733027700000|2024-12-01 04:35:00|50.52|50.3|50.53|50.31|50.67|50.45|50.51|50.29|53
1733028000000|2024-12-01 04:40:00|50.54|50.32|50.52|50.3|50.55|50.33|50.52|50.3|20
1733028300000|2024-12-01 04:45:00|50.51|50.29|50.57|50.35|50.6|50.38|50.49|50.27|32
1733028600000|2024-12-01 04:50:00|50.56|50.34|50.66|50.44|50.73|50.51|50.56|50.34|31
1733028900000|2024-12-01 04:55:00|50.67|50.45|50.7|50.48|50.74|50.52|50.67|50.45|22
1733029200000|2024-12-01 05:00:00|50.71|50.49|50.44|50.22|50.71|50.49|50.36|50.14|39
1733029500000|2024-12-01 05:05:00|50.47|50.25|50.45|50.23|50.51|50.29|50.45|50.23|28
1733029800000|2024-12-01 05:10:00|50.44|50.22|50.34|50.12|50.49|50.27|50.34|50.12|33
1733030100000|2024-12-01 05:15:00|50.32|50.1|50.37|50.15|50.43|50.21|50.32|50.1|49
1733030400000|2024-12-01 05:20:00|50.38|50.16|50.29|50.07|50.38|50.16|50.26|50.04|52
1733030700000|2024-12-01 05:25:00|50.31|50.09|50.35|50.13|50.39|50.17|50.29|50.07|45
1733031000000|2024-12-01 05:30:00|50.34|50.12|50.29|50.07|50.37|50.15|50.28|50.06|35
1733031300000|2024-12-01 05:35:00|50.3|50.08|50.2|49.98|50.31|50.09|50.17|49.95|43
1733031600000|2024-12-01 05:40:00|50.21|49.99|50.23|50.01|50.24|50.02|50.2|49.98|49
1733031900000|2024-12-01 05:45:00|50.24|50.02|50.03|49.81|50.27|50.05|50.03|49.81|50
1733032200000|2024-12-01 05:50:00|50.02|49.8|49.85|49.63|50.07|49.85|49.81|49.59|103
1733032500000|2024-12-01 05:55:00|49.86|49.64|49.8|49.58|49.95|49.73|49.75|49.53|69
1733032800000|2024-12-01 06:00:00|49.81|49.59|50|49.78|50|49.78|49.76|49.54|44
1733033100000|2024-12-01 06:05:00|49.99|49.77|50.08|49.86|50.08|49.86|49.91|49.69|44
1733033400000|2024-12-01 06:10:00|50.07|49.85|50.18|49.96|50.2|49.98|50.01|49.79|43
1733033700000|2024-12-01 06:15:00|50.19|49.97|50.1|49.88|50.19|49.97|50.05|49.83|35
1733034000000|2024-12-01 06:20:00|50.11|49.89|50.17|49.95|50.22|50|50.01|49.79|53
1733034300000|2024-12-01 06:25:00|50.18|49.96|50.01|49.79|50.18|49.96|50|49.78|31
1733034600000|2024-12-01 06:30:00|50.02|49.8|50.2|49.98|50.23|50.01|50.01|49.79|48
1733034900000|2024-12-01 06:35:00|50.19|49.97|50.42|50.2|50.42|50.2|50.17|49.95|58
1733035200000|2024-12-01 06:40:00|50.43|50.21|50.43|50.21|50.5|50.28|50.41|50.19|51
1733035500000|2024-12-01 06:45:00|50.44|50.22|50.58|50.36|50.71|50.49|50.43|50.21|60
1733035800000|2024-12-01 06:50:00|50.56|50.34|50.41|50.19|50.57|50.35|50.4|50.18|49
1733036100000|2024-12-01 06:55:00|50.4|50.18|50.48|50.26|50.51|50.29|50.34|50.12|54
1733036400000|2024-12-01 07:00:00|50.47|50.25|50.53|50.31|50.54|50.32|50.44|50.22|49
1733036700000|2024-12-01 07:05:00|50.52|50.3|50.42|50.2|50.53|50.31|50.42|50.2|55
1733037000000|2024-12-01 07:10:00|50.41|50.19|50.43|50.21|50.52|50.3|50.4|50.18|57
1733037300000|2024-12-01 07:15:00|50.42|50.2|50.56|50.34|50.56|50.34|50.42|50.2|59
1733037600000|2024-12-01 07:20:00|50.57|50.35|50.47|50.25|50.58|50.36|50.47|50.25|39
1733037900000|2024-12-01 07:25:00|50.48|50.26|50.66|50.44|50.67|50.45|50.48|50.26|38
1733038200000|2024-12-01 07:30:00|50.65|50.43|50.52|50.3|50.7|50.48|50.52|50.3|45
1733038500000|2024-12-01 07:35:00|50.53|50.31|50.47|50.25|50.59|50.37|50.47|50.25|56
1733038800000|2024-12-01 07:40:00|50.48|50.26|50.48|50.26|50.5|50.28|50.44|50.22|36
1733039100000|2024-12-01 07:45:00|50.49|50.27|50.44|50.22|50.49|50.27|50.43|50.21|40
1733039400000|2024-12-01 07:50:00|50.43|50.21|50.41|50.19|50.49|50.27|50.4|50.18|65
1733039700000|2024-12-01 07:55:00|50.4|50.18|50.39|50.17|50.44|50.22|50.33|50.11|52
1733040000000|2024-12-01 08:00:00|50.4|50.18|50.42|50.2|50.43|50.21|50.32|50.1|50
1733040300000|2024-12-01 08:05:00|50.43|50.21|50.32|50.1|50.51|50.29|50.18|49.96|87
1733040600000|2024-12-01 08:10:00|50.33|50.11|50.6|50.38|50.63|50.41|50.33|50.11|48
1733040900000|2024-12-01 08:15:00|50.61|50.39|50.69|50.47|50.75|50.53|50.61|50.39|82
1733041200000|2024-12-01 08:20:00|50.68|50.46|50.55|50.33|50.71|50.49|50.55|50.33|30
1733041500000|2024-12-01 08:25:00|50.56|50.34|50.57|50.35|50.69|50.47|50.52|50.3|103
1733041800000|2024-12-01 08:30:00|50.59|50.37|50.61|50.39|50.78|50.56|50.52|50.3|135
1733042100000|2024-12-01 08:35:00|50.62|50.4|50.75|50.53|50.78|50.56|50.59|50.37|58
1733042400000|2024-12-01 08:40:00|50.74|50.52|51.01|50.79|51.02|50.8|50.71|50.49|58
1733042700000|2024-12-01 08:45:00|51|50.78|51.04|50.82|51.04|50.82|50.84|50.62|67
1733043000000|2024-12-01 08:50:00|51.03|50.81|51.07|50.85|51.09|50.87|50.99|50.77|54
1733043300000|2024-12-01 08:55:00|51.06|50.84|51.18|50.96|51.18|50.96|50.98|50.76|75
1733043600000|2024-12-01 09:00:00|51.19|50.97|51.6|51.38|51.61|51.39|51.03|50.81|98
1733043900000|2024-12-01 09:05:00|51.61|51.39|51.82|51.6|51.89|51.67|51.4|51.18|126
1733044200000|2024-12-01 09:10:00|51.83|51.61|51.43|51.21|51.83|51.61|51.34|51.12|126
1733044500000|2024-12-01 09:15:00|51.44|51.22|51.42|51.2|51.62|51.4|51.38|51.16|154
1733044800000|2024-12-01 09:20:00|51.43|51.21|51.12|50.9|51.43|51.21|51.08|50.86|90
1733045100000|2024-12-01 09:25:00|51.11|50.89|50.97|50.75|51.11|50.89|50.86|50.64|69
1733045400000|2024-12-01 09:30:00|50.98|50.76|51.03|50.81|51.16|50.94|50.98|50.76|94
1733045700000|2024-12-01 09:35:00|51.02|50.8|51.14|50.92|51.15|50.93|51|50.78|63
1733046000000|2024-12-01 09:40:00|51.13|50.91|51.18|50.96|51.23|51.01|51.11|50.89|39
1733046300000|2024-12-01 09:45:00|51.19|50.97|51.04|50.82|51.26|51.04|51.04|50.82|55
1733046600000|2024-12-01 09:50:00|51.03|50.81|51.1|50.88|51.13|50.91|51.02|50.8|47
1733046900000|2024-12-01 09:55:00|51.11|50.89|51.22|51|51.27|51.05|51.11|50.89|64
1733047200000|2024-12-01 10:00:00|51.21|50.99|50.89|50.67|51.21|50.99|50.89|50.67|60
1733047500000|2024-12-01 10:05:00|50.88|50.66|50.86|50.64|50.93|50.71|50.83|50.61|71
1733047800000|2024-12-01 10:10:00|50.88|50.66|51.21|50.99|51.47|51.25|50.87|50.65|115
1733048100000|2024-12-01 10:15:00|51.2|50.98|51.01|50.79|51.2|50.98|50.9|50.68|75
1733048400000|2024-12-01 10:20:00|51.02|50.8|50.93|50.71|51.05|50.83|50.92|50.7|65
1733048700000|2024-12-01 10:25:00|50.94|50.72|51.24|51.02|51.24|51.02|50.93|50.71|85
1733049000000|2024-12-01 10:30:00|51.23|51.01|50.99|50.77|51.25|51.03|50.99|50.77|75
1733049300000|2024-12-01 10:35:00|50.98|50.76|50.84|50.62|51.06|50.84|50.83|50.61|72
1733049600000|2024-12-01 10:40:00|50.83|50.61|51.08|50.86|51.13|50.91|50.83|50.61|103
1733049900000|2024-12-01 10:45:00|51.07|50.85|51.07|50.85|51.13|50.91|50.98|50.76|123
1733050200000|2024-12-01 10:50:00|51.06|50.84|50.97|50.75|51.06|50.84|50.9|50.68|88
1733050500000|2024-12-01 10:55:00|50.96|50.74|50.98|50.76|51.01|50.79|50.91|50.69|54
1733050800000|2024-12-01 11:00:00|51.01|50.79|51.02|50.8|51.16|50.94|50.94|50.72|78
1733051100000|2024-12-01 11:05:00|51.01|50.79|50.99|50.77|51.05|50.83|50.85|50.63|58
1733051400000|2024-12-01 11:10:00|50.96|50.74|50.79|50.57|50.96|50.74|50.79|50.57|58
1733051700000|2024-12-01 11:15:00|50.78|50.56|50.71|50.49|50.82|50.6|50.63|50.41|50
1733052000000|2024-12-01 11:20:00|50.7|50.48|50.83|50.61|50.83|50.61|50.62|50.4|63
1733052300000|2024-12-01 11:25:00|50.84|50.62|51.03|50.81|51.11|50.89|50.82|50.6|76
1733052600000|2024-12-01 11:30:00|51.02|50.8|50.95|50.73|51.08|50.86|50.94|50.72|62
1733052900000|2024-12-01 11:35:00|50.94|50.72|51.01|50.79|51.03|50.81|50.89|50.67|60
1733053200000|2024-12-01 11:40:00|51.02|50.8|50.99|50.77|51.14|50.92|50.99|50.77|64
1733053500000|2024-12-01 11:45:00|51|50.78|50.77|50.55|51.05|50.83|50.77|50.55|79
1733053800000|2024-12-01 11:50:00|50.76|50.54|50.87|50.65|50.89|50.67|50.72|50.5|53
1733054100000|2024-12-01 11:55:00|50.86|50.64|51.06|50.84|51.14|50.92|50.8|50.58|90
1733054400000|2024-12-01 12:00:00|51.07|50.85|50.97|50.75|51.18|50.96|50.95|50.73|91
1733054700000|2024-12-01 12:05:00|50.96|50.74|51.1|50.88|51.12|50.9|50.94|50.72|75
1733055000000|2024-12-01 12:10:00|51.09|50.87|51.07|50.85|51.14|50.92|51.07|50.85|44
1733055300000|2024-12-01 12:15:00|51.09|50.87|50.86|50.64|51.16|50.94|50.86|50.64|75
1733055600000|2024-12-01 12:20:00|50.87|50.65|50.86|50.64|50.88|50.66|50.81|50.59|32
1733055900000|2024-12-01 12:25:00|50.87|50.65|50.78|50.56|50.99|50.77|50.77|50.55|66
1733056200000|2024-12-01 12:30:00|50.79|50.57|50.75|50.53|50.82|50.6|50.59|50.37|91
1733056500000|2024-12-01 12:35:00|50.74|50.52|50.66|50.44|50.75|50.53|50.61|50.39|75
1733056800000|2024-12-01 12:40:00|50.65|50.43|50.72|50.5|50.75|50.53|50.62|50.4|85
1733057100000|2024-12-01 12:45:00|50.73|50.51|50.56|50.34|50.75|50.53|50.56|50.34|76
1733057400000|2024-12-01 12:50:00|50.55|50.33|50.55|50.33|50.67|50.45|50.45|50.23|86
1733057700000|2024-12-01 12:55:00|50.56|50.34|50.5|50.28|50.64|50.42|50.47|50.25|61
1733058000000|2024-12-01 13:00:00|50.49|50.27|50.55|50.33|50.62|50.4|50.41|50.19|75
1733058300000|2024-12-01 13:05:00|50.56|50.34|50.74|50.52|50.74|50.52|50.54|50.32|86
1733058600000|2024-12-01 13:10:00|50.73|50.51|50.71|50.49|50.73|50.51|50.64|50.42|70
1733058900000|2024-12-01 13:15:00|50.7|50.48|50.83|50.61|50.87|50.65|50.63|50.41|68
1733059200000|2024-12-01 13:20:00|50.84|50.62|50.89|50.67|50.93|50.71|50.82|50.6|76
1733059500000|2024-12-01 13:25:00|50.9|50.68|50.76|50.54|50.95|50.73|50.76|50.54|54
1733059800000|2024-12-01 13:30:00|50.77|50.55|50.77|50.55|50.89|50.67|50.73|50.51|73
1733060100000|2024-12-01 13:35:00|50.76|50.54|50.88|50.66|50.89|50.67|50.76|50.54|47
1733060400000|2024-12-01 13:40:00|50.9|50.68|50.61|50.39|50.9|50.68|50.61|50.39|71
1733060700000|2024-12-01 13:45:00|50.62|50.4|50.51|50.29|50.62|50.4|50.42|50.2|51
1733061000000|2024-12-01 13:50:00|50.52|50.3|50.51|50.29|50.65|50.43|50.5|50.28|83
1733061300000|2024-12-01 13:55:00|50.52|50.3|50.44|50.22|50.53|50.31|50.33|50.11|60
1733061600000|2024-12-01 14:00:00|50.45|50.23|50.6|50.38|50.6|50.38|50.36|50.14|97
1733061900000|2024-12-01 14:05:00|50.57|50.35|50.61|50.39|50.7|50.48|50.47|50.25|70
1733062200000|2024-12-01 14:10:00|50.6|50.38|50.51|50.29|50.67|50.45|50.48|50.26|68
1733062500000|2024-12-01 14:15:00|50.5|50.28|50.63|50.41|50.64|50.42|50.45|50.23|38
1733062800000|2024-12-01 14:20:00|50.64|50.42|50.63|50.41|50.69|50.47|50.63|50.41|48
1733063100000|2024-12-01 14:25:00|50.62|50.4|50.6|50.38|50.67|50.45|50.55|50.33|27
1733063400000|2024-12-01 14:30:00|50.59|50.37|50.5|50.28|50.59|50.37|50.46|50.24|66
1733063700000|2024-12-01 14:35:00|50.49|50.27|50.69|50.47|50.7|50.48|50.45|50.23|30
1733064000000|2024-12-01 14:40:00|50.67|50.45|50.62|50.4|50.67|50.45|50.58|50.36|42
1733064300000|2024-12-01 14:45:00|50.61|50.39|50.7|50.48|50.7|50.48|50.56|50.34|25
1733064600000|2024-12-01 14:50:00|50.69|50.47|50.67|50.45|50.74|50.52|50.66|50.44|41
1733064900000|2024-12-01 14:55:00|50.68|50.46|50.64|50.42|50.69|50.47|50.62|50.4|30
1733065200000|2024-12-01 15:00:00|50.62|50.4|50.63|50.41|50.66|50.44|50.6|50.38|51
1733065500000|2024-12-01 15:05:00|50.64|50.42|50.56|50.34|50.64|50.42|50.54|50.32|64
1733065800000|2024-12-01 15:10:00|50.55|50.33|50.41|50.19|50.55|50.33|50.38|50.16|54
1733066100000|2024-12-01 15:15:00|50.42|50.2|50.6|50.38|50.61|50.39|50.39|50.17|75
1733066400000|2024-12-01 15:20:00|50.59|50.37|50.58|50.36|50.59|50.37|50.52|50.3|45
1733066700000|2024-12-01 15:25:00|50.57|50.35|50.67|50.45|50.67|50.45|50.57|50.35|38
1733067000000|2024-12-01 15:30:00|50.68|50.46|50.5|50.28|50.71|50.49|50.48|50.26|77
1733067300000|2024-12-01 15:35:00|50.46|50.24|50.51|50.29|50.53|50.31|50.44|50.22|63
1733067600000|2024-12-01 15:40:00|50.52|50.3|50.93|50.71|50.94|50.72|50.5|50.28|95
1733067900000|2024-12-01 15:45:00|50.92|50.7|51.02|50.8|51.1|50.88|50.9|50.68|89
1733068200000|2024-12-01 15:50:00|51.04|50.82|51.24|51.02|51.27|51.05|51.02|50.8|113
1733068500000|2024-12-01 15:55:00|51.21|50.99|51.22|51|51.23|51.01|51.07|50.85|88
1733068800000|2024-12-01 16:00:00|51.2|50.98|51|50.78|51.28|51.06|50.94|50.72|104
1733069100000|2024-12-01 16:05:00|51.01|50.79|50.87|50.65|51.2|50.98|50.85|50.63|121
1733069400000|2024-12-01 16:10:00|50.88|50.66|50.81|50.59|51.03|50.81|50.81|50.59|75
1733069700000|2024-12-01 16:15:00|50.8|50.58|50.61|50.39|50.82|50.6|50.45|50.23|75
1733070000000|2024-12-01 16:20:00|50.62|50.4|50.71|50.49|50.76|50.54|50.59|50.37|67
1733070300000|2024-12-01 16:25:00|50.72|50.5|50.94|50.72|51.05|50.83|50.72|50.5|102
1733070600000|2024-12-01 16:30:00|50.93|50.71|50.96|50.74|51.07|50.85|50.77|50.55|89
1733070900000|2024-12-01 16:35:00|50.97|50.75|50.89|50.67|50.98|50.76|50.83|50.61|83
1733071200000|2024-12-01 16:40:00|50.88|50.66|50.96|50.74|51.09|50.87|50.88|50.66|67
1733071500000|2024-12-01 16:45:00|50.97|50.75|50.79|50.57|50.99|50.77|50.78|50.56|45
1733071800000|2024-12-01 16:50:00|50.77|50.55|50.86|50.64|50.87|50.65|50.73|50.51|53
1733072100000|2024-12-01 16:55:00|50.85|50.63|50.72|50.5|50.95|50.73|50.72|50.5|87
1733072400000|2024-12-01 17:00:00|50.73|50.51|50.58|50.36|50.82|50.6|50.58|50.36|60
1733072700000|2024-12-01 17:05:00|50.59|50.37|50.75|50.53|50.76|50.54|50.37|50.15|78
1733073000000|2024-12-01 17:10:00|50.74|50.52|50.54|50.32|50.75|50.53|50.49|50.27|97
1733073300000|2024-12-01 17:15:00|50.55|50.33|50.51|50.29|50.55|50.33|50.39|50.17|119
1733073600000|2024-12-01 17:20:00|50.52|50.3|50.64|50.42|50.64|50.42|50.47|50.25|83
1733073900000|2024-12-01 17:25:00|50.65|50.43|50.54|50.32|50.7|50.48|50.52|50.3|60
1733074200000|2024-12-01 17:30:00|50.53|50.31|50.86|50.64|50.91|50.69|50.49|50.27|83
1733074500000|2024-12-01 17:35:00|50.85|50.63|50.91|50.69|50.94|50.72|50.84|50.62|83
1733074800000|2024-12-01 17:40:00|50.9|50.68|51.03|50.81|51.08|50.86|50.9|50.68|70
1733075100000|2024-12-01 17:45:00|51.04|50.82|51.08|50.86|51.29|51.07|51.04|50.82|73
1733075400000|2024-12-01 17:50:00|51.07|50.85|51.24|51.02|51.25|51.03|51|50.78|101
1733075700000|2024-12-01 17:55:00|51.22|51|51.22|51|51.27|51.05|51.14|50.92|84
1733076000000|2024-12-01 18:00:00|51.23|51.01|51.24|51.02|51.32|51.1|51.19|50.97|73
1733076300000|2024-12-01 18:05:00|51.25|51.03|51.21|50.99|51.32|51.1|51.17|50.95|54
1733076600000|2024-12-01 18:10:00|51.2|50.98|51.02|50.8|51.22|51|51.02|50.8|48
1733076900000|2024-12-01 18:15:00|51.01|50.79|50.98|50.76|51.07|50.85|50.93|50.71|65
1733077200000|2024-12-01 18:20:00|50.99|50.77|50.97|50.75|51.02|50.8|50.96|50.74|42
1733077500000|2024-12-01 18:25:00|50.98|50.76|50.87|50.65|50.98|50.76|50.84|50.62|57
1733077800000|2024-12-01 18:30:00|50.88|50.66|50.86|50.64|50.98|50.76|50.82|50.6|58
1733078100000|2024-12-01 18:35:00|50.87|50.65|50.84|50.62|50.93|50.71|50.82|50.6|73
1733078400000|2024-12-01 18:40:00|50.85|50.63|50.89|50.67|50.93|50.71|50.83|50.61|28
1733078700000|2024-12-01 18:45:00|50.9|50.68|51.06|50.84|51.06|50.84|50.89|50.67|24
1733079000000|2024-12-01 18:50:00|51.07|50.85|51.65|51.43|51.65|51.43|51.07|50.85|98
1733079300000|2024-12-01 18:55:00|51.66|51.44|51.56|51.34|51.72|51.5|51.27|51.05|151
1733079600000|2024-12-01 19:00:00|51.57|51.35|51.98|51.76|52|51.78|51.47|51.25|131
1733079900000|2024-12-01 19:05:00|51.97|51.75|51.85|51.63|52.06|51.84|51.84|51.62|109
1733080200000|2024-12-01 19:10:00|51.86|51.64|51.55|51.33|51.87|51.65|51.35|51.13|95
1733080500000|2024-12-01 19:15:00|51.57|51.35|52.37|52.15|52.4|52.18|51.55|51.33|265
1733080800000|2024-12-01 19:20:00|52.36|52.14|52.41|52.19|52.44|52.22|51.77|51.55|297
1733081100000|2024-12-01 19:25:00|52.42|52.2|52.56|52.34|52.71|52.49|52.36|52.14|202
1733081400000|2024-12-01 19:30:00|52.55|52.33|52.53|52.31|52.7|52.48|52.28|52.06|209
1733081700000|2024-12-01 19:35:00|52.51|52.29|52.85|52.63|52.85|52.63|52.43|52.21|204
1733082000000|2024-12-01 19:40:00|52.84|52.62|53.38|53.16|53.4|53.18|52.74|52.52|171
1733082300000|2024-12-01 19:45:00|53.37|53.15|53.67|53.45|54.11|53.89|53.37|53.15|246
1733082600000|2024-12-01 19:50:00|53.72|53.5|53.82|53.6|53.99|53.77|53.44|53.22|197
1733082900000|2024-12-01 19:55:00|53.77|53.55|53.72|53.5|53.89|53.67|53.56|53.34|170
1733083200000|2024-12-01 20:00:00|53.73|53.51|55.41|55.19|55.5|55.28|53.73|53.51|332
1733083500000|2024-12-01 20:05:00|55.4|55.18|54.46|54.24|56.34|56.12|54.31|54.09|433
1733083800000|2024-12-01 20:10:00|54.47|54.25|54.82|54.6|55.13|54.91|54.34|54.12|417
1733084100000|2024-12-01 20:15:00|54.83|54.61|53.69|53.47|55.05|54.83|53.69|53.47|401
1733084400000|2024-12-01 20:20:00|53.68|53.46|53.99|53.77|54.29|54.07|53.68|53.46|255
1733084700000|2024-12-01 20:25:00|54.01|53.79|53.01|52.79|54.06|53.84|52.75|52.53|298
1733085000000|2024-12-01 20:30:00|53.03|52.81|53.53|53.31|53.55|53.33|52.97|52.75|386
1733085300000|2024-12-01 20:35:00|53.54|53.32|53.62|53.4|53.89|53.67|53.45|53.23|256
1733085600000|2024-12-01 20:40:00|53.61|53.39|53.54|53.32|53.82|53.6|53.45|53.23|189
1733085900000|2024-12-01 20:45:00|53.55|53.33|53.85|53.43|54.03|53.61|53.38|53.16|185
1733086200000|2024-12-01 20:50:00|53.83|53.41|54.34|53.92|54.38|53.96|53.82|53.4|135
1733086500000|2024-12-01 20:55:00|54.36|53.94|54.75|54.33|54.78|54.36|54.28|53.86|173
1733086800000|2024-12-01 21:00:00|54.73|54.31|54.4|53.98|54.78|54.36|54.26|53.84|228
1733087100000|2024-12-01 21:05:00|54.39|53.97|54.44|54.02|54.45|54.03|54.13|53.71|184
1733087400000|2024-12-01 21:10:00|54.42|54|55.04|54.62|55.11|54.69|54.28|53.86|141
1733087700000|2024-12-01 21:15:00|55.05|54.63|54.67|54.25|55.41|54.99|54.66|54.24|196
1733088000000|2024-12-01 21:20:00|54.69|54.27|54.55|54.13|54.71|54.29|54.31|53.89|176
1733088300000|2024-12-01 21:25:00|54.53|54.11|54.39|53.97|54.76|54.34|54.39|53.97|154
1733088600000|2024-12-01 21:30:00|54.41|53.99|54.18|53.76|54.41|53.99|54.01|53.59|176
1733088900000|2024-12-01 21:35:00|54.19|53.77|54.34|53.92|54.46|54.04|54.04|53.62|126
1733089200000|2024-12-01 21:40:00|54.32|53.9|54.51|54.09|54.54|54.12|54.14|53.72|125
1733089500000|2024-12-01 21:45:00|54.5|54.08|54.12|53.7|54.58|54.16|54.08|53.66|118
1733089800000|2024-12-01 21:50:00|54.11|53.69|54.03|53.61|54.14|53.72|53.8|53.38|128
1733090100000|2024-12-01 21:55:00|54.02|53.6|53.78|53.36|54.02|53.6|53.72|53.3|113
1733090400000|2024-12-01 22:00:00|53.79|53.37|53.64|53.22|53.99|53.57|53.62|53.2|111
1733090700000|2024-12-01 22:05:00|53.68|53.26|53.21|52.99|53.71|53.29|53.07|52.84|141
1733091000000|2024-12-01 22:10:00|53.2|52.98|53.19|52.97|53.25|53.03|53.07|52.85|84
1733091300000|2024-12-01 22:15:00|53.22|53|53.54|53.32|53.58|53.36|53.21|52.99|97
1733091600000|2024-12-01 22:20:00|53.55|53.33|53.66|53.44|53.69|53.47|53.5|53.28|92
1733091900000|2024-12-01 22:25:00|53.65|53.43|53.73|53.51|53.78|53.56|53.65|53.43|49
1733092200000|2024-12-01 22:30:00|53.72|53.5|54.07|53.85|54.1|53.88|53.72|53.5|54
1733092500000|2024-12-01 22:35:00|54.06|53.84|54.13|53.91|54.21|53.99|54.02|53.8|71
1733092800000|2024-12-01 22:40:00|54.14|53.92|54.35|54.13|54.36|54.14|54.13|53.91|51
1733093100000|2024-12-01 22:45:00|54.32|54.1|54.07|53.85|54.32|54.1|54.03|53.81|101
1733093400000|2024-12-01 22:50:00|54.06|53.84|54.22|54|54.3|54.08|54.02|53.8|110
1733093700000|2024-12-01 22:55:00|54.21|53.99|54.07|53.85|54.21|53.99|54.02|53.8|89
1733094000000|2024-12-01 23:00:00|54.09|53.87|53.91|53.69|54.13|53.91|53.79|53.57|101
1733094300000|2024-12-01 23:05:00|53.92|53.7|53.78|53.56|54.08|53.86|53.73|53.51|88
1733094600000|2024-12-01 23:10:00|53.77|53.55|54.28|54.06|54.31|54.09|53.77|53.55|107
1733094900000|2024-12-01 23:15:00|54.29|54.07|54.16|53.94|54.49|54.27|54.09|53.87|138
1733095200000|2024-12-01 23:20:00|54.15|53.93|54.21|53.99|54.23|54.01|54.07|53.85|114
1733095500000|2024-12-01 23:25:00|54.22|54|54.16|53.94|54.27|54.05|54.11|53.89|96
1733095800000|2024-12-01 23:30:00|54.15|53.93|54.43|54.21|54.43|54.21|53.9|53.68|140
1733096100000|2024-12-01 23:35:00|54.44|54.22|55.22|55|55.55|55.33|54.44|54.22|406
1733096400000|2024-12-01 23:40:00|55.23|55.01|55.28|55.06|55.46|55.24|54.85|54.63|248
1733096700000|2024-12-01 23:45:00|55.24|55.02|55.76|55.54|55.76|55.54|55.04|54.82|204
1733097000000|2024-12-01 23:50:00|55.78|55.56|57.19|56.97|57.23|57.01|55.78|55.56|337
1733097300000|2024-12-01 23:55:00|57.18|56.96|56.2|55.98|58.07|57.85|55.86|55.64|496
1733097600000|2024-12-02 00:00:00|56.18|55.96|56.05|55.83|56.63|56.41|55.25|55.03|604
1733097900000|2024-12-02 00:05:00|56.02|55.8|56.02|55.8|56.77|56.55|55.81|55.59|488
1733098200000|2024-12-02 00:10:00|56.03|55.81|55.03|54.81|56.27|56.05|55.01|54.79|434
1733098500000|2024-12-02 00:15:00|55.02|54.8|55.05|54.83|55.25|55.03|54.59|54.37|387
1733098800000|2024-12-02 00:20:00|55.04|54.82|55.27|55.05|55.37|55.15|55.04|54.82|254
1733099100000|2024-12-02 00:25:00|55.26|55.04|54.67|54.45|55.3|55.08|54.62|54.4|313
1733099400000|2024-12-02 00:30:00|54.68|54.46|55.19|54.97|55.33|55.11|54.6|54.38|252
1733099700000|2024-12-02 00:35:00|55.2|54.98|54.95|54.73|55.41|55.19|54.92|54.7|307
1733100000000|2024-12-02 00:40:00|54.94|54.72|55.07|54.85|55.58|55.36|54.75|54.53|323
1733100300000|2024-12-02 00:45:00|55.08|54.86|55.46|55.24|55.86|55.64|55.08|54.86|445
1733100600000|2024-12-02 00:50:00|55.45|55.23|55.5|55.28|56.22|56|55.25|55.03|388
1733100900000|2024-12-02 00:55:00|55.49|55.27|55.7|55.48|55.86|55.64|54.92|54.7|304
1733101200000|2024-12-02 01:00:00|55.69|55.47|55.46|55.24|56.01|55.79|55.23|55.01|512
1733101500000|2024-12-02 01:05:00|55.47|55.25|55.8|55.58|55.86|55.64|55.23|55.01|345
1733101800000|2024-12-02 01:10:00|55.79|55.57|56.84|56.62|56.93|56.71|55.68|55.46|324
1733102100000|2024-12-02 01:15:00|56.83|56.61|57.36|57.14|57.47|57.25|56.48|56.26|440
1733102400000|2024-12-02 01:20:00|57.33|57.11|57.31|57.09|57.56|57.34|56.95|56.73|381
1733102700000|2024-12-02 01:25:00|57.29|57.07|58.6|58.38|58.6|58.38|57.18|56.96|257
1733103000000|2024-12-02 01:30:00|58.61|58.39|55.98|55.76|58.92|58.7|55.94|55.72|616
1733103300000|2024-12-02 01:35:00|55.96|55.74|56.41|56.19|56.55|56.33|55.52|55.3|492
1733103600000|2024-12-02 01:40:00|56.4|56.18|56.14|55.92|56.4|56.18|55.63|55.41|477
1733103900000|2024-12-02 01:45:00|56.18|55.96|56.16|55.94|56.35|56.13|55.75|55.53|375
1733104200000|2024-12-02 01:50:00|56.15|55.93|56.3|56.08|56.36|56.14|55.81|55.59|328
1733104500000|2024-12-02 01:55:00|56.29|56.07|56.74|56.52|56.8|56.58|56.15|55.93|244
1733104800000|2024-12-02 02:00:00|56.73|56.51|55.89|55.67|56.84|56.62|55.85|55.63|251
1733105100000|2024-12-02 02:05:00|55.91|55.69|55.79|55.57|56.1|55.88|55.75|55.53|221
1733105400000|2024-12-02 02:10:00|55.78|55.56|55.5|55.28|55.79|55.57|55.35|55.13|202
1733105700000|2024-12-02 02:15:00|55.49|55.27|54.83|54.61|55.49|55.27|54.67|54.45|350
1733106000000|2024-12-02 02:20:00|54.87|54.65|55.13|54.91|55.19|54.97|54.66|54.44|289
1733106300000|2024-12-02 02:25:00|55.12|54.9|55.39|55.17|55.44|55.22|55.09|54.87|206
1733106600000|2024-12-02 02:30:00|55.4|55.18|55.05|54.83|55.43|55.21|54.86|54.64|197
1733106900000|2024-12-02 02:35:00|55.06|54.84|55.07|54.85|55.16|54.94|54.88|54.66|151
1733107200000|2024-12-02 02:40:00|55.09|54.87|54.9|54.68|55.2|54.98|54.66|54.44|201
1733107500000|2024-12-02 02:45:00|54.91|54.69|55.11|54.89|55.31|55.09|54.9|54.68|129
1733107800000|2024-12-02 02:50:00|55.12|54.9|55.38|55.16|55.41|55.19|55.11|54.89|116
1733108100000|2024-12-02 02:55:00|55.37|55.15|55.37|55.15|55.49|55.27|55.22|55|115
1733108400000|2024-12-02 03:00:00|55.36|55.14|55.03|54.81|55.53|55.31|54.93|54.71|131
1733108700000|2024-12-02 03:05:00|55.02|54.8|55.51|55.29|55.62|55.4|54.97|54.75|123
1733109000000|2024-12-02 03:10:00|55.56|55.34|55.77|55.55|55.79|55.57|55.53|55.31|127
1733109300000|2024-12-02 03:15:00|55.78|55.56|55.79|55.57|55.82|55.6|55.45|55.23|167
1733109600000|2024-12-02 03:20:00|55.78|55.56|56.07|55.85|56.28|56.06|55.76|55.54|145
1733109900000|2024-12-02 03:25:00|56.06|55.84|56.24|56.02|56.37|56.15|55.93|55.71|136
1733110200000|2024-12-02 03:30:00|56.25|56.03|56.08|55.86|56.26|56.04|55.64|55.42|216
1733110500000|2024-12-02 03:35:00|56.07|55.85|56.2|55.98|56.63|56.41|56.04|55.82|184
1733110800000|2024-12-02 03:40:00|56.17|55.95|55.63|55.41|56.17|55.95|55.51|55.29|136
1733111100000|2024-12-02 03:45:00|55.64|55.42|55.51|55.29|55.99|55.77|55.51|55.29|152
1733111400000|2024-12-02 03:50:00|55.5|55.28|54.7|54.48|55.5|55.28|54.67|54.45|217
1733111700000|2024-12-02 03:55:00|54.69|54.47|54.34|54.12|54.91|54.69|54.11|53.89|319
1733112000000|2024-12-02 04:00:00|54.32|54.1|54.5|54.28|54.81|54.59|54.27|54.05|301
1733112300000|2024-12-02 04:05:00|54.51|54.29|54.23|54.01|54.8|54.58|53.72|53.5|427
1733112600000|2024-12-02 04:10:00|54.25|54.03|53.84|53.62|54.36|54.14|53.84|53.62|382
1733112900000|2024-12-02 04:15:00|53.85|53.63|53.83|53.61|54.18|53.96|53.59|53.37|385
1733113200000|2024-12-02 04:20:00|53.84|53.62|54.16|53.94|54.16|53.94|53.53|53.31|340
1733113500000|2024-12-02 04:25:00|54.17|53.95|53.85|53.63|54.37|54.15|53.85|53.63|223
1733113800000|2024-12-02 04:30:00|53.83|53.61|54.19|53.97|54.23|54.01|53.7|53.48|248
1733114100000|2024-12-02 04:35:00|54.21|53.99|54.28|54.06|54.38|54.16|54.12|53.9|161
1733114400000|2024-12-02 04:40:00|54.27|54.05|54.44|54.22|54.55|54.33|54.17|53.95|151
1733114700000|2024-12-02 04:45:00|54.45|54.23|54.54|54.32|54.56|54.34|54.33|54.11|175
1733115000000|2024-12-02 04:50:00|54.55|54.33|54.66|54.44|54.8|54.58|54.43|54.21|173
1733115300000|2024-12-02 04:55:00|54.67|54.45|54.96|54.74|55.02|54.8|54.6|54.38|110
1733115600000|2024-12-02 05:00:00|55|54.78|54.96|54.74|55.22|55|54.93|54.71|112
1733115900000|2024-12-02 05:05:00|54.95|54.73|54.98|54.76|55.11|54.89|54.87|54.65|106
1733116200000|2024-12-02 05:10:00|55.02|54.8|54.73|54.51|55.03|54.81|54.7|54.48|82
1733116500000|2024-12-02 05:15:00|54.71|54.49|55.08|54.86|55.08|54.86|54.71|54.49|122
1733116800000|2024-12-02 05:20:00|55.07|54.85|55.04|54.82|55.24|55.02|54.9|54.68|149
1733117100000|2024-12-02 05:25:00|55.05|54.83|54.82|54.6|55.08|54.86|54.78|54.56|152
1733117400000|2024-12-02 05:30:00|54.81|54.59|55.27|55.05|55.29|55.07|54.74|54.52|186
1733117700000|2024-12-02 05:35:00|55.25|55.03|54.88|54.66|55.36|55.14|54.8|54.58|166
1733118000000|2024-12-02 05:40:00|54.89|54.67|54.64|54.42|54.94|54.72|54.51|54.29|176
1733118300000|2024-12-02 05:45:00|54.66|54.44|54.83|54.61|55.15|54.93|54.55|54.33|158
1733118600000|2024-12-02 05:50:00|54.84|54.62|55.04|54.82|55.05|54.83|54.74|54.52|215
1733118900000|2024-12-02 05:55:00|54.95|54.73|54.86|54.64|55.04|54.82|54.75|54.53|99
1733119200000|2024-12-02 06:00:00|54.85|54.63|54.39|54.17|54.86|54.64|54.37|54.15|136
1733119500000|2024-12-02 06:05:00|54.4|54.18|54.08|53.86|54.42|54.2|54.05|53.83|103
1733119800000|2024-12-02 06:10:00|54.09|53.87|53.97|53.75|54.19|53.97|53.97|53.75|135
1733120100000|2024-12-02 06:15:00|54|53.78|53.79|53.57|54.12|53.9|53.56|53.34|91
1733120400000|2024-12-02 06:20:00|53.8|53.58|53.37|53.15|53.85|53.63|53.37|53.15|120
1733120700000|2024-12-02 06:25:00|53.36|53.14|53.57|53.35|53.69|53.47|53.31|53.09|154
1733121000000|2024-12-02 06:30:00|53.55|53.33|53.61|53.39|53.87|53.65|53.52|53.3|159
1733121300000|2024-12-02 06:35:00|53.6|53.38|53.94|53.72|54.03|53.81|53.44|53.22|166
1733121600000|2024-12-02 06:40:00|53.95|53.73|54|53.78|54.03|53.81|53.9|53.68|112
1733121900000|2024-12-02 06:45:00|53.98|53.76|54.26|54.04|54.29|54.07|53.97|53.75|147
1733122200000|2024-12-02 06:50:00|54.24|54.02|54.34|54.12|54.47|54.25|54.23|54.01|102
1733122500000|2024-12-02 06:55:00|54.33|54.11|54.45|54.23|54.48|54.26|54.33|54.11|87
1733122800000|2024-12-02 07:00:00|54.42|54.2|54.3|54.08|54.52|54.3|54.28|54.06|159
1733123100000|2024-12-02 07:05:00|54.28|54.06|54.47|54.25|54.69|54.47|54.26|54.04|99
1733123400000|2024-12-02 07:10:00|54.48|54.26|54.37|54.15|54.54|54.32|54.32|54.1|117
1733123700000|2024-12-02 07:15:00|54.38|54.16|53.98|53.76|54.39|54.17|53.97|53.75|101
1733124000000|2024-12-02 07:20:00|53.97|53.75|53.6|53.38|53.99|53.77|53.56|53.34|122
1733124300000|2024-12-02 07:25:00|53.59|53.37|53.62|53.4|53.72|53.5|53.48|53.26|181
1733124600000|2024-12-02 07:30:00|53.64|53.42|53.36|53.14|53.72|53.5|53.36|53.14|202
1733124900000|2024-12-02 07:35:00|53.27|53.05|53.16|52.94|53.27|53.05|52.95|52.73|180
1733125200000|2024-12-02 07:40:00|53.15|52.93|53.18|52.96|53.36|53.14|53.11|52.89|165
1733125500000|2024-12-02 07:45:00|53.17|52.95|53.22|53|53.25|53.03|53.04|52.82|117
1733125800000|2024-12-02 07:50:00|53.23|53.01|53.53|53.31|53.63|53.41|53.14|52.92|145
1733126100000|2024-12-02 07:55:00|53.52|53.3|53.44|53.22|53.6|53.38|53.37|53.15|121
1733126400000|2024-12-02 08:00:00|53.43|53.21|53.51|53.29|53.52|53.3|53.15|52.93|265
1733126700000|2024-12-02 08:05:00|53.5|53.28|53.84|53.62|53.87|53.65|53.32|53.1|243
1733127000000|2024-12-02 08:10:00|53.83|53.61|53.65|53.43|54.06|53.84|53.64|53.42|182
1733127300000|2024-12-02 08:15:00|53.66|53.44|52.9|52.68|53.75|53.53|52.9|52.68|165
1733127600000|2024-12-02 08:20:00|52.89|52.67|52.69|52.47|52.96|52.74|52.66|52.44|258
1733127900000|2024-12-02 08:25:00|52.71|52.49|52.34|52.12|52.73|52.51|52.25|52.03|310
1733128200000|2024-12-02 08:30:00|52.35|52.13|52.46|52.24|52.81|52.59|52.32|52.1|268
1733128500000|2024-12-02 08:35:00|52.45|52.23|51.39|51.17|52.53|52.31|51.34|51.12|274
1733128800000|2024-12-02 08:40:00|51.41|51.19|50.95|50.73|51.54|51.32|49.81|49.59|486
1733129100000|2024-12-02 08:45:00|50.94|50.72|50.97|50.75|51.12|50.9|50.23|50.01|493
1733129400000|2024-12-02 08:50:00|51|50.78|51.31|51.09|51.45|51.23|50.99|50.77|203
1733129700000|2024-12-02 08:55:00|51.3|51.08|51.06|50.84|51.4|51.18|50.93|50.71|221
1733130000000|2024-12-02 09:00:00|51.07|50.85|51.17|50.95|51.34|51.12|50.82|50.6|270
1733130300000|2024-12-02 09:05:00|51.18|50.96|51.69|51.47|51.75|51.53|50.98|50.76|197
1733130600000|2024-12-02 09:10:00|51.67|51.45|51.77|51.55|51.81|51.59|51.59|51.37|133
1733130900000|2024-12-02 09:15:00|51.76|51.54|51.62|51.4|52.02|51.8|51.62|51.4|154
1733131200000|2024-12-02 09:20:00|51.61|51.39|51.9|51.68|52.07|51.85|51.61|51.39|178
1733131500000|2024-12-02 09:25:00|51.88|51.66|51.78|51.56|51.98|51.76|51.76|51.54|163
1733131800000|2024-12-02 09:30:00|51.81|51.59|51.86|51.64|52.09|51.87|51.67|51.45|259
1733132100000|2024-12-02 09:35:00|51.87|51.65|51.74|51.52|51.95|51.73|51.61|51.39|141
1733132400000|2024-12-02 09:40:00|51.72|51.5|51.44|51.22|51.8|51.58|51.32|51.1|182
1733132700000|2024-12-02 09:45:00|51.41|51.19|51.53|51.31|51.77|51.55|51.41|51.19|248
1733133000000|2024-12-02 09:50:00|51.54|51.32|51.83|51.61|51.92|51.7|51.54|51.32|205
1733133300000|2024-12-02 09:55:00|51.82|51.6|52.04|51.82|52.05|51.83|51.81|51.59|74
1733133600000|2024-12-02 10:00:00|52.03|51.81|51.51|51.29|52.03|51.81|51.5|51.28|160
1733133900000|2024-12-02 10:05:00|51.5|51.28|51.25|51.03|51.5|51.28|51.17|50.95|158
1733134200000|2024-12-02 10:10:00|51.24|51.02|51.25|51.03|51.36|51.14|51.19|50.97|159
1733134500000|2024-12-02 10:15:00|51.23|51.01|51.21|50.99|51.37|51.15|51.12|50.9|168
1733134800000|2024-12-02 10:20:00|51.2|50.98|51.26|51.04|51.49|51.27|51.18|50.96|185
1733135100000|2024-12-02 10:25:00|51.27|51.05|51.18|50.96|51.41|51.19|51.11|50.89|128
1733135400000|2024-12-02 10:30:00|51.17|50.95|50.94|50.72|51.3|51.08|50.94|50.72|196
1733135700000|2024-12-02 10:35:00|50.95|50.73|50.87|50.65|51.05|50.83|50.72|50.5|181
1733136000000|2024-12-02 10:40:00|50.86|50.64|50.72|50.5|50.92|50.7|50.56|50.34|183
1733136300000|2024-12-02 10:45:00|50.73|50.51|51.12|50.9|51.12|50.9|50.44|50.22|272
1733136600000|2024-12-02 10:50:00|51.09|50.87|50.53|50.31|51.09|50.87|50.39|50.17|206
1733136900000|2024-12-02 10:55:00|50.52|50.3|50.26|50.04|50.61|50.39|50.15|49.93|221
1733137200000|2024-12-02 11:00:00|50.28|50.06|50.21|49.99|50.72|50.5|50.16|49.94|377
1733137500000|2024-12-02 11:05:00|50.23|50.01|49.95|49.73|50.45|50.23|49.91|49.69|321
1733137800000|2024-12-02 11:10:00|49.96|49.74|50.58|50.36|50.58|50.36|49.91|49.69|240
1733138100000|2024-12-02 11:15:00|50.59|50.37|50.64|50.42|50.83|50.61|50.58|50.36|183
1733138400000|2024-12-02 11:20:00|50.63|50.41|51.03|50.81|51.19|50.97|50.6|50.38|191
1733138700000|2024-12-02 11:25:00|51.02|50.8|51.28|51.06|51.37|51.15|50.98|50.76|152
1733139000000|2024-12-02 11:30:00|51.29|51.07|51.16|50.94|51.41|51.19|51.14|50.92|197
1733139300000|2024-12-02 11:35:00|51.17|50.95|51.07|50.85|51.2|50.98|50.95|50.73|146
1733139600000|2024-12-02 11:40:00|51.05|50.83|51.14|50.92|51.18|50.96|51|50.78|129
1733139900000|2024-12-02 11:45:00|51.12|50.9|50.94|50.72|51.19|50.97|50.81|50.59|109
1733140200000|2024-12-02 11:50:00|50.93|50.71|50.98|50.76|51.05|50.83|50.86|50.64|113
1733140500000|2024-12-02 11:55:00|50.99|50.77|51.06|50.84|51.29|51.07|50.99|50.77|90
1733140800000|2024-12-02 12:00:00|51.04|50.82|51.1|50.88|51.11|50.89|50.88|50.66|110
1733141100000|2024-12-02 12:05:00|51.11|50.89|50.84|50.62|51.11|50.89|50.75|50.53|176
1733141400000|2024-12-02 12:10:00|50.82|50.6|51.1|50.88|51.24|51.02|50.82|50.6|133
1733141700000|2024-12-02 12:15:00|51.11|50.89|51.54|51.32|51.6|51.38|51.04|50.82|155
1733142000000|2024-12-02 12:20:00|51.53|51.31|51.84|51.62|51.85|51.63|51.43|51.21|155
1733142300000|2024-12-02 12:25:00|51.85|51.63|52.4|52.18|52.5|52.28|51.7|51.48|144
1733142600000|2024-12-02 12:30:00|52.41|52.19|52.18|51.96|52.41|52.19|51.95|51.73|173
1733142900000|2024-12-02 12:35:00|52.17|51.95|52.03|51.81|52.21|51.99|51.94|51.72|168
1733143200000|2024-12-02 12:40:00|52.01|51.79|51.83|51.61|52.02|51.8|51.81|51.59|129
1733143500000|2024-12-02 12:45:00|51.82|51.6|51.51|51.29|51.86|51.64|51.5|51.28|115
1733143800000|2024-12-02 12:50:00|51.52|51.3|51.46|51.24|51.6|51.38|51.3|51.08|163
1733144100000|2024-12-02 12:55:00|51.47|51.25|51.61|51.39|51.61|51.39|51.38|51.16|139
1733144400000|2024-12-02 13:00:00|51.62|51.4|51.6|51.38|51.73|51.51|51.4|51.18|173
1733144700000|2024-12-02 13:05:00|51.64|51.42|52.08|51.86|52.12|51.9|51.58|51.36|152
1733145000000|2024-12-02 13:10:00|52.13|51.91|52.17|51.95|52.21|51.99|51.98|51.76|155
1733145300000|2024-12-02 13:15:00|52.18|51.96|52.41|52.19|52.57|52.35|52.12|51.9|182
1733145600000|2024-12-02 13:20:00|52.39|52.17|52.53|52.31|52.57|52.35|52.21|51.99|202
1733145900000|2024-12-02 13:25:00|52.52|52.3|52.6|52.38|52.66|52.44|52.39|52.17|172
1733146200000|2024-12-02 13:30:00|52.59|52.37|52.44|52.22|52.59|52.37|52.17|51.95|227
1733146500000|2024-12-02 13:35:00|52.43|52.21|52.49|52.27|52.6|52.38|52.17|51.95|278
1733146800000|2024-12-02 13:40:00|52.5|52.28|52.38|52.16|52.53|52.31|52.14|51.92|256
1733147100000|2024-12-02 13:45:00|52.39|52.17|52.1|51.88|52.44|52.22|52.02|51.8|229
1733147400000|2024-12-02 13:50:00|52.11|51.89|52.03|51.81|52.23|52.01|52.01|51.79|118
1733147700000|2024-12-02 13:55:00|52.02|51.8|52.06|51.84|52.09|51.87|51.89|51.67|111
1733148000000|2024-12-02 14:00:00|52.05|51.83|52.09|51.87|52.2|51.98|51.94|51.72|168
1733148300000|2024-12-02 14:05:00|52.11|51.89|52.26|52.04|52.41|52.19|51.99|51.77|199
1733148600000|2024-12-02 14:10:00|52.27|52.05|51.93|51.71|52.28|52.06|51.93|51.71|144
1733148900000|2024-12-02 14:15:00|51.94|51.72|51.94|51.72|52.16|51.94|51.81|51.59|154
1733149200000|2024-12-02 14:20:00|51.93|51.71|52.19|51.97|52.3|52.08|51.93|51.71|239
1733149500000|2024-12-02 14:25:00|52.2|51.98|52.28|52.06|52.43|52.21|52.2|51.98|122
1733149800000|2024-12-02 14:30:00|52.29|52.07|52.87|52.65|52.87|52.65|52.25|52.03|220
1733150100000|2024-12-02 14:35:00|52.88|52.66|53.91|53.69|53.98|53.76|52.85|52.63|442
1733150400000|2024-12-02 14:40:00|53.88|53.66|54.05|53.83|54.09|53.87|53.3|53.08|362
1733150700000|2024-12-02 14:45:00|54.04|53.82|53.96|53.74|54.44|54.22|53.86|53.64|440
1733151000000|2024-12-02 14:50:00|53.95|53.73|53.71|53.49|54.43|54.21|53.51|53.29|414
1733151300000|2024-12-02 14:55:00|53.66|53.44|54.34|54.12|54.35|54.13|53.31|53.09|428
1733151600000|2024-12-02 15:00:00|54.35|54.13|53.74|53.52|54.46|54.24|53.45|53.23|408
1733151900000|2024-12-02 15:05:00|53.72|53.5|54.31|54.09|54.61|54.39|53.5|53.28|480
1733152200000|2024-12-02 15:10:00|54.33|54.11|53.51|53.29|54.37|54.15|53.5|53.28|322
1733152500000|2024-12-02 15:15:00|53.5|53.28|53.91|53.69|54.1|53.88|53.48|53.26|334
1733152800000|2024-12-02 15:20:00|53.88|53.66|53.72|53.5|53.97|53.75|53.49|53.27|323
1733153100000|2024-12-02 15:25:00|53.73|53.51|55.63|55.41|55.64|55.42|53.73|53.51|377
1733153400000|2024-12-02 15:30:00|55.64|55.42|57.65|57.43|57.67|57.45|55.63|55.41|435
1733153700000|2024-12-02 15:35:00|57.71|57.49|56.92|56.7|58.18|57.96|56.89|56.67|492
1733154000000|2024-12-02 15:40:00|56.9|56.68|56.54|56.32|56.9|56.68|55.89|55.67|471
1733154300000|2024-12-02 15:45:00|56.53|56.31|57.51|57.29|59.11|58.89|56.19|55.97|472
1733154600000|2024-12-02 15:50:00|57.49|57.27|58.33|58.11|58.56|58.34|56.81|56.59|288
1733154900000|2024-12-02 15:55:00|58.31|58.09|57.79|57.57|58.31|58.09|57.5|57.28|292
1733155200000|2024-12-02 16:00:00|57.78|57.56|57.77|57.55|57.98|57.76|57.29|57.07|464
1733155500000|2024-12-02 16:05:00|57.76|57.54|57.59|57.37|58.4|58.18|57.26|57.04|440
1733155800000|2024-12-02 16:10:00|57.58|57.36|57.92|57.7|58.51|58.29|57.52|57.3|607
1733156100000|2024-12-02 16:15:00|57.93|57.71|57.78|57.56|58.67|58.45|57.52|57.3|555
1733156400000|2024-12-02 16:20:00|57.8|57.58|59.44|59.22|59.52|59.3|57.8|57.58|588
1733156700000|2024-12-02 16:25:00|59.49|59.27|57.15|56.93|60.65|60.43|57.1|56.88|694
1733157000000|2024-12-02 16:30:00|57.14|56.92|58.09|57.87|58.28|58.06|57.14|56.92|560
1733157300000|2024-12-02 16:35:00|58.08|57.86|56.29|56.07|58.08|57.86|56.14|55.92|535
1733157600000|2024-12-02 16:40:00|56.27|56.05|55.71|55.49|56.33|56.11|55.06|54.84|622
1733157900000|2024-12-02 16:45:00|55.75|55.53|56.01|55.79|56.64|56.42|55.26|55.04|489
1733158200000|2024-12-02 16:50:00|56|55.78|55.88|55.66|56.25|56.03|55.57|55.35|455
1733158500000|2024-12-02 16:55:00|55.86|55.64|56.32|56.1|56.33|56.11|55.54|55.32|434
1733158800000|2024-12-02 17:00:00|56.33|56.11|55.73|55.51|56.4|56.18|55.55|55.33|410
1733159100000|2024-12-02 17:05:00|55.74|55.52|55.82|55.6|56.06|55.84|55.53|55.31|379
1733159400000|2024-12-02 17:10:00|55.83|55.61|55.44|55.22|55.98|55.76|55.21|54.99|385
1733159700000|2024-12-02 17:15:00|55.45|55.23|54.29|54.07|55.59|55.37|54.13|53.91|351
1733160000000|2024-12-02 17:20:00|54.3|54.08|55.05|54.83|55.08|54.86|54.29|54.07|337
1733160300000|2024-12-02 17:25:00|55.07|54.85|54.94|54.72|55.19|54.97|54.86|54.64|242
1733160600000|2024-12-02 17:30:00|54.93|54.71|55.05|54.83|55.15|54.93|54.86|54.64|335
1733160900000|2024-12-02 17:35:00|55.06|54.84|53.86|53.64|55.13|54.91|53.81|53.59|320
1733161200000|2024-12-02 17:40:00|53.84|53.62|54.07|53.85|54.3|54.08|53.81|53.59|344
1733161500000|2024-12-02 17:45:00|54.08|53.86|53.58|53.36|54.13|53.91|53.3|53.08|349
1733161800000|2024-12-02 17:50:00|53.59|53.37|53.71|53.49|53.78|53.56|53.28|53.06|272
1733162100000|2024-12-02 17:55:00|53.72|53.5|53.37|53.15|53.81|53.59|52.98|52.76|307
1733162400000|2024-12-02 18:00:00|53.39|53.17|54.19|53.97|54.23|54.01|53.37|53.15|270
1733162700000|2024-12-02 18:05:00|54.18|53.96|53.8|53.58|54.2|53.98|53.79|53.57|111
1733163000000|2024-12-02 18:10:00|53.81|53.59|53.8|53.58|53.95|53.73|53.72|53.5|161
1733163300000|2024-12-02 18:15:00|53.81|53.59|54.04|53.82|54.2|53.98|53.8|53.58|143
1733163600000|2024-12-02 18:20:00|54.02|53.8|54.13|53.91|54.13|53.91|53.87|53.65|123
1733163900000|2024-12-02 18:25:00|54.12|53.9|54.61|54.39|54.64|54.42|54.06|53.84|137
1733164200000|2024-12-02 18:30:00|54.55|54.33|54.44|54.22|54.72|54.5|54.4|54.18|202
1733164500000|2024-12-02 18:35:00|54.43|54.21|54.8|54.58|54.86|54.64|54.43|54.21|145
1733164800000|2024-12-02 18:40:00|54.79|54.57|54.72|54.5|54.92|54.7|54.67|54.45|130
1733165100000|2024-12-02 18:45:00|54.71|54.49|54.33|54.11|54.77|54.55|54.29|54.07|248
1733165400000|2024-12-02 18:50:00|54.32|54.1|54.33|54.11|54.5|54.28|54.25|54.03|140
1733165700000|2024-12-02 18:55:00|54.34|54.12|54.37|54.15|54.44|54.22|54.26|54.04|115
1733166000000|2024-12-02 19:00:00|54.3|54.08|53.95|53.73|54.3|54.08|53.95|53.73|135
1733166300000|2024-12-02 19:05:00|53.96|53.74|54.09|53.87|54.11|53.89|53.92|53.7|117
1733166600000|2024-12-02 19:10:00|54.1|53.88|53.67|53.45|54.11|53.89|53.6|53.38|143
1733166900000|2024-12-02 19:15:00|53.68|53.46|53.52|53.3|53.77|53.55|53.37|53.15|183
1733167200000|2024-12-02 19:20:00|53.53|53.31|53.69|53.47|53.7|53.48|53.46|53.24|164
1733167500000|2024-12-02 19:25:00|53.72|53.5|54.14|53.92|54.21|53.99|53.67|53.45|131
1733167800000|2024-12-02 19:30:00|54.15|53.93|54.73|54.51|54.73|54.51|54.11|53.89|120
1733168100000|2024-12-02 19:35:00|54.77|54.55|54.82|54.6|54.82|54.6|54.65|54.43|108
1733168400000|2024-12-02 19:40:00|54.83|54.61|54.97|54.75|54.97|54.75|54.66|54.44|133
1733168700000|2024-12-02 19:45:00|54.98|54.76|54.76|54.54|55.03|54.81|54.72|54.5|141
1733169000000|2024-12-02 19:50:00|54.79|54.57|54.58|54.36|54.85|54.63|54.57|54.35|112
1733169300000|2024-12-02 19:55:00|54.59|54.37|54.5|54.28|54.64|54.42|54.42|54.2|94
1733169600000|2024-12-02 20:00:00|54.51|54.29|54.74|54.52|54.74|54.52|54.44|54.22|104
1733169900000|2024-12-02 20:05:00|54.73|54.51|54.65|54.43|54.88|54.66|54.61|54.39|91
1733170200000|2024-12-02 20:10:00|54.6|54.38|54.53|54.31|54.79|54.57|54.46|54.24|115
1733170500000|2024-12-02 20:15:00|54.52|54.3|54.25|54.03|54.55|54.33|54.24|54.02|126
1733170800000|2024-12-02 20:20:00|54.24|54.02|53.99|53.77|54.28|54.06|53.99|53.77|108
1733171100000|2024-12-02 20:25:00|54|53.78|54.03|53.81|54.15|53.93|53.9|53.68|96
1733171400000|2024-12-02 20:30:00|54.04|53.82|54.05|53.83|54.14|53.92|53.87|53.65|152
1733171700000|2024-12-02 20:35:00|54.06|53.84|54.04|53.82|54.1|53.88|53.88|53.66|194
1733172000000|2024-12-02 20:40:00|54.05|53.83|53.69|53.47|54.09|53.87|53.69|53.47|139
1733172300000|2024-12-02 20:45:00|53.68|53.46|53.69|53.47|53.69|53.47|53.61|53.39|34
1733172600000|2024-12-02 20:50:00|53.67|53.45|53.69|53.47|53.69|53.47|53.54|53.32|96
1733172900000|2024-12-02 20:55:00|53.68|53.46|53.39|53.17|53.69|53.47|53.26|53.04|104
1733173200000|2024-12-02 21:00:00|53.38|53.16|53.02|52.8|53.58|53.36|53.01|52.79|143
1733173500000|2024-12-02 21:05:00|53.03|52.81|52.94|52.72|53.08|52.86|52.8|52.58|152
1733173800000|2024-12-02 21:10:00|52.98|52.76|53.1|52.88|53.11|52.89|52.77|52.55|178
1733174100000|2024-12-02 21:15:00|53.11|52.89|52.93|52.71|53.29|53.07|52.82|52.6|226
1733174400000|2024-12-02 21:20:00|52.92|52.7|52.92|52.7|52.96|52.74|52.77|52.55|211
1733174700000|2024-12-02 21:25:00|52.95|52.73|53.24|53.02|53.3|53.08|52.94|52.72|137
1733175000000|2024-12-02 21:30:00|53.21|52.99|53.16|52.94|53.28|53.06|53.07|52.85|213
1733175300000|2024-12-02 21:35:00|53.15|52.93|53.32|53.1|53.52|53.3|53.15|52.93|191
1733175600000|2024-12-02 21:40:00|53.33|53.11|53.51|53.29|53.63|53.41|53.32|53.1|145
1733175900000|2024-12-02 21:45:00|53.5|53.28|53.93|53.71|54.02|53.8|53.5|53.28|186
1733176200000|2024-12-02 21:50:00|53.89|53.67|53.6|53.38|53.91|53.69|53.57|53.35|168
1733176500000|2024-12-02 21:55:00|53.61|53.39|53.45|53.23|53.64|53.42|53.43|53.21|93
1733176800000|2024-12-02 22:00:00|53.41|53.19|53.37|53.15|53.45|53.23|53.16|52.94|187
1733177100000|2024-12-02 22:05:00|53.38|53.16|52.89|52.67|53.41|53.19|52.88|52.66|122
1733177400000|2024-12-02 22:10:00|52.88|52.66|53.26|53.04|53.26|53.04|52.88|52.66|86
1733177700000|2024-12-02 22:15:00|53.28|53.06|53.34|53.12|53.47|53.25|53.22|53|148
1733178000000|2024-12-02 22:20:00|53.35|53.13|53.62|53.4|53.65|53.43|53.35|53.13|91
1733178300000|2024-12-02 22:25:00|53.65|53.43|53.56|53.34|53.67|53.45|53.5|53.28|68
1733178600000|2024-12-02 22:30:00|53.55|53.33|53.14|52.92|53.55|53.33|53.14|52.92|52
1733178900000|2024-12-02 22:35:00|53.15|52.93|53.61|53.39|53.61|53.39|53.15|52.93|77
1733179200000|2024-12-02 22:40:00|53.63|53.41|53.56|53.34|53.67|53.45|53.52|53.3|46
1733179500000|2024-12-02 22:45:00|53.55|53.33|53.72|53.5|53.72|53.5|53.47|53.25|47
1733179800000|2024-12-02 22:50:00|53.73|53.51|53.57|53.35|53.86|53.64|53.57|53.35|90
1733180100000|2024-12-02 22:55:00|53.58|53.36|53.9|53.68|53.9|53.68|53.58|53.36|49
1733180400000|2024-12-02 23:00:00|53.91|53.69|53.95|53.73|54|53.78|53.79|53.57|118
1733180700000|2024-12-02 23:05:00|53.96|53.74|53.89|53.67|54.03|53.81|53.85|53.63|94
1733181000000|2024-12-02 23:10:00|53.92|53.7|53.7|53.48|54.02|53.8|53.67|53.45|116
1733181300000|2024-12-02 23:15:00|53.71|53.49|53.83|53.61|53.83|53.61|53.68|53.46|115
1733181600000|2024-12-02 23:20:00|53.84|53.62|54.06|53.84|54.07|53.85|53.81|53.59|163
1733181900000|2024-12-02 23:25:00|54.07|53.85|54.26|54.04|54.34|54.12|54.04|53.82|133
1733182200000|2024-12-02 23:30:00|54.22|54|54|53.78|54.22|54|53.93|53.71|109
1733182500000|2024-12-02 23:35:00|54.01|53.79|53.95|53.73|54.05|53.83|53.71|53.49|146
1733182800000|2024-12-02 23:40:00|53.96|53.74|54.14|53.92|54.3|54.08|53.96|53.74|104
1733183100000|2024-12-02 23:45:00|54.13|53.91|53.92|53.7|54.13|53.91|53.88|53.66|115
1733183400000|2024-12-02 23:50:00|53.93|53.71|53.86|53.64|54.03|53.81|53.82|53.6|80
1733183700000|2024-12-02 23:55:00|53.87|53.65|54.04|53.82|54.04|53.82|53.67|53.45|96
1733184000000|2024-12-03 00:00:00|54.03|53.81|53.35|53.13|54.05|53.83|52.95|52.73|280
1733184300000|2024-12-03 00:05:00|53.32|53.1|53.16|52.94|53.48|53.26|52.97|52.75|289
1733184600000|2024-12-03 00:10:00|53.15|52.93|53.73|53.51|53.89|53.67|52.92|52.7|297
1733184900000|2024-12-03 00:15:00|53.75|53.53|52.91|52.69|53.84|53.62|52.9|52.68|344
1733185200000|2024-12-03 00:20:00|52.93|52.71|52.86|52.64|53.13|52.91|52.54|52.32|283
1733185500000|2024-12-03 00:25:00|52.85|52.63|52.4|52.18|52.87|52.65|52.33|52.11|218
1733185800000|2024-12-03 00:30:00|52.41|52.19|52.26|52.04|52.44|52.22|52.13|51.91|251
1733186100000|2024-12-03 00:35:00|52.27|52.05|52.64|52.42|52.76|52.54|52.14|51.92|180
1733186400000|2024-12-03 00:40:00|52.67|52.45|52.88|52.66|52.88|52.66|52.65|52.43|115
1733186700000|2024-12-03 00:45:00|52.89|52.67|53.06|52.84|53.13|52.91|52.72|52.5|138
1733187000000|2024-12-03 00:50:00|53.05|52.83|52.93|52.71|53.12|52.9|52.79|52.57|152
1733187300000|2024-12-03 00:55:00|52.94|52.72|52.92|52.7|52.95|52.73|52.84|52.62|124
1733187600000|2024-12-03 01:00:00|52.91|52.69|53.24|53.02|53.37|53.15|52.91|52.69|172
1733187900000|2024-12-03 01:05:00|53.25|53.03|53.34|53.12|53.67|53.45|53.25|53.03|211
1733188200000|2024-12-03 01:10:00|53.33|53.11|53.46|53.24|53.58|53.36|53.24|53.02|182
1733188500000|2024-12-03 01:15:00|53.49|53.27|53.03|52.81|53.68|53.46|53.03|52.81|187
1733188800000|2024-12-03 01:20:00|53.04|52.82|53.15|52.93|53.33|53.11|53.03|52.81|269
1733189100000|2024-12-03 01:25:00|53.16|52.94|53.31|53.09|53.32|53.1|53.02|52.8|210
1733189400000|2024-12-03 01:30:00|53.3|53.08|53.13|52.91|53.3|53.08|52.93|52.71|248
1733189700000|2024-12-03 01:35:00|53.15|52.93|52.86|52.64|53.21|52.99|52.8|52.58|139
1733190000000|2024-12-03 01:40:00|52.85|52.63|52.94|52.72|53.01|52.79|52.81|52.59|113
1733190300000|2024-12-03 01:45:00|52.93|52.71|52.97|52.75|52.98|52.76|52.82|52.6|90
1733190600000|2024-12-03 01:50:00|52.98|52.76|52.64|52.42|53.01|52.79|52.63|52.41|80
1733190900000|2024-12-03 01:55:00|52.63|52.41|52.3|52.08|52.63|52.41|52.2|51.98|109
1733191200000|2024-12-03 02:00:00|52.29|52.07|52.21|51.99|52.43|52.21|52.08|51.86|129
1733191500000|2024-12-03 02:05:00|52.22|52|52.51|52.29|52.52|52.3|52.16|51.94|129
1733191800000|2024-12-03 02:10:00|52.52|52.3|52.52|52.3|52.55|52.33|52.44|52.22|60
1733192100000|2024-12-03 02:15:00|52.53|52.31|52.84|52.62|53.05|52.83|52.53|52.31|126
1733192400000|2024-12-03 02:20:00|52.83|52.61|52.69|52.47|52.89|52.67|52.66|52.44|126
1733192700000|2024-12-03 02:25:00|52.68|52.46|52.69|52.47|52.74|52.52|52.59|52.37|64
1733193000000|2024-12-03 02:30:00|52.68|52.46|52.66|52.44|52.84|52.62|52.63|52.41|105
1733193300000|2024-12-03 02:35:00|52.65|52.43|52.64|52.42|52.65|52.43|52.49|52.27|61
1733193600000|2024-12-03 02:40:00|52.65|52.43|52.87|52.65|52.89|52.67|52.63|52.41|111
1733193900000|2024-12-03 02:45:00|52.88|52.66|52.93|52.71|52.94|52.72|52.7|52.48|79
1733194200000|2024-12-03 02:50:00|52.94|52.72|52.81|52.59|52.95|52.73|52.68|52.46|71
1733194500000|2024-12-03 02:55:00|52.8|52.58|52.76|52.54|52.8|52.58|52.64|52.42|85
1733194800000|2024-12-03 03:00:00|52.75|52.53|52.77|52.55|52.86|52.64|52.64|52.42|124
1733195100000|2024-12-03 03:05:00|52.78|52.56|52.83|52.61|52.86|52.64|52.71|52.49|57
1733195400000|2024-12-03 03:10:00|52.82|52.6|52.92|52.7|53.05|52.83|52.78|52.56|87
1733195700000|2024-12-03 03:15:00|52.91|52.69|53.03|52.81|53.11|52.89|52.91|52.69|94
1733196000000|2024-12-03 03:20:00|53.01|52.79|53.07|52.85|53.07|52.85|52.87|52.65|93
1733196300000|2024-12-03 03:25:00|53.05|52.83|53.1|52.88|53.1|52.88|53.02|52.8|53
1733196600000|2024-12-03 03:30:00|53.11|52.89|53.15|52.93|53.42|53.2|53.09|52.87|92
1733196900000|2024-12-03 03:35:00|53.14|52.92|53.25|53.03|53.34|53.12|53.11|52.89|102
1733197200000|2024-12-03 03:40:00|53.26|53.04|53.36|53.14|53.37|53.15|53.22|53|86
1733197500000|2024-12-03 03:45:00|53.35|53.13|53.55|53.33|53.55|53.33|53.31|53.09|99
1733197800000|2024-12-03 03:50:00|53.58|53.36|53.97|53.75|54.03|53.81|53.48|53.26|142
1733198100000|2024-12-03 03:55:00|53.93|53.71|54.87|54.65|54.88|54.66|53.81|53.59|116
1733198400000|2024-12-03 04:00:00|54.86|54.64|56.26|56.04|56.26|56.04|54.86|54.64|432
1733198700000|2024-12-03 04:05:00|56.24|56.02|56.42|56.2|56.58|56.36|55.47|55.25|433
1733199000000|2024-12-03 04:10:00|56.43|56.21|56.48|56.26|57.11|56.89|56.12|55.9|367
1733199300000|2024-12-03 04:15:00|56.47|56.25|55.88|55.66|56.53|56.31|55.65|55.43|313
1733199600000|2024-12-03 04:20:00|55.89|55.67|56.02|55.8|56.16|55.94|55.44|55.22|249
1733199900000|2024-12-03 04:25:00|56.05|55.83|56.52|56.3|56.54|56.32|55.84|55.62|284
1733200200000|2024-12-03 04:30:00|56.53|56.31|57.32|57.1|57.49|57.27|56.26|56.04|246
1733200500000|2024-12-03 04:35:00|57.33|57.11|58.01|57.79|58.18|57.96|57.15|56.93|331
1733200800000|2024-12-03 04:40:00|58.04|57.82|59.52|59.3|59.52|59.3|58|57.78|442
1733201100000|2024-12-03 04:45:00|59.5|59.28|58.39|58.17|60.06|59.84|58.37|58.15|479
1733201400000|2024-12-03 04:50:00|58.41|58.19|57.18|56.96|58.61|58.39|57.04|56.82|316
1733201700000|2024-12-03 04:55:00|57.19|56.97|56.88|56.66|57.23|57.01|56.47|56.25|204
1733202000000|2024-12-03 05:00:00|56.86|56.64|56.58|56.36|57.04|56.82|56.3|56.08|174
1733202300000|2024-12-03 05:05:00|56.59|56.37|56.24|56.02|56.61|56.39|56.24|56.02|157
1733202600000|2024-12-03 05:10:00|56.23|56.01|55.61|55.39|56.27|56.05|55.32|55.1|236
1733202900000|2024-12-03 05:15:00|55.62|55.4|55.99|55.77|55.99|55.77|55.45|55.23|249
1733203200000|2024-12-03 05:20:00|56|55.78|55.7|55.48|56.04|55.82|55.51|55.29|243
1733203500000|2024-12-03 05:25:00|55.71|55.49|55.95|55.73|55.95|55.73|55.55|55.33|160
1733203800000|2024-12-03 05:30:00|55.96|55.74|56.07|55.85|56.25|56.03|55.8|55.58|196
1733204100000|2024-12-03 05:35:00|56.08|55.86|56.36|56.14|56.36|56.14|55.77|55.55|206
1733204400000|2024-12-03 05:40:00|56.38|56.16|56.26|56.04|56.4|56.18|56.04|55.82|156
1733204700000|2024-12-03 05:45:00|56.28|56.06|55.93|55.71|56.35|56.13|55.91|55.69|144
1733205000000|2024-12-03 05:50:00|55.92|55.7|55.77|55.55|55.98|55.76|55.71|55.49|120
1733205300000|2024-12-03 05:55:00|55.76|55.54|55.75|55.53|55.9|55.68|55.75|55.53|92
1733205600000|2024-12-03 06:00:00|55.78|55.56|55.8|55.58|55.88|55.66|55.6|55.38|123
1733205900000|2024-12-03 06:05:00|55.79|55.57|55.75|55.53|55.88|55.66|55.47|55.25|153
1733206200000|2024-12-03 06:10:00|55.74|55.52|55.41|55.19|55.79|55.57|55.4|55.18|139
1733206500000|2024-12-03 06:15:00|55.42|55.2|55.16|54.94|55.45|55.23|55|54.78|166
1733206800000|2024-12-03 06:20:00|55.15|54.93|55.27|55.05|55.41|55.19|55.12|54.9|131
1733207100000|2024-12-03 06:25:00|55.28|55.06|55.21|54.99|55.42|55.2|55.12|54.9|76
1733207400000|2024-12-03 06:30:00|55.22|55|54.99|54.77|55.38|55.16|54.98|54.76|100
1733207700000|2024-12-03 06:35:00|54.98|54.76|54.78|54.56|55.2|54.98|54.77|54.55|114
1733208000000|2024-12-03 06:40:00|54.8|54.58|54.74|54.52|54.83|54.61|54.49|54.27|112
1733208300000|2024-12-03 06:45:00|54.72|54.5|54.46|54.24|54.85|54.63|54.46|54.24|132
1733208600000|2024-12-03 06:50:00|54.45|54.23|54.02|53.8|54.59|54.37|53.96|53.74|160
1733208900000|2024-12-03 06:55:00|54|53.78|53.66|53.44|54.05|53.83|53.48|53.26|215
1733209200000|2024-12-03 07:00:00|53.65|53.43|53.47|53.25|53.88|53.66|53.05|52.83|337
1733209500000|2024-12-03 07:05:00|53.46|53.24|53.46|53.24|53.63|53.41|53.11|52.89|342
1733209800000|2024-12-03 07:10:00|53.43|53.21|53.22|53|53.65|53.43|53.11|52.89|298
1733210100000|2024-12-03 07:15:00|53.23|53.01|53.25|53.03|53.36|53.14|52.81|52.59|316
1733210400000|2024-12-03 07:20:00|53.22|53|53.25|53.03|53.43|53.21|53.1|52.88|256
1733210700000|2024-12-03 07:25:00|53.27|53.05|53.32|53.1|53.47|53.25|53.25|53.03|205
1733211000000|2024-12-03 07:30:00|53.33|53.11|53.2|52.98|53.49|53.27|53.11|52.89|245
1733211300000|2024-12-03 07:35:00|53.21|52.99|53.19|52.97|53.25|53.03|53.1|52.88|207
1733211600000|2024-12-03 07:40:00|53.15|52.93|53.16|52.94|53.26|53.04|53.07|52.85|148
1733211900000|2024-12-03 07:45:00|53.15|52.93|53.16|52.94|53.27|53.05|53.09|52.87|140
1733212200000|2024-12-03 07:50:00|53.15|52.93|53.34|53.12|53.37|53.15|53.02|52.8|125
1733212500000|2024-12-03 07:55:00|53.35|53.13|53.48|53.26|53.55|53.33|53.34|53.12|36
1733212800000|2024-12-03 08:00:00|53.47|53.25|53.41|53.19|53.54|53.32|53.31|53.09|131
1733213100000|2024-12-03 08:05:00|53.42|53.2|53.82|53.6|53.82|53.6|53.42|53.2|56
1733213400000|2024-12-03 08:10:00|53.81|53.59|53.74|53.52|53.81|53.59|53.59|53.37|117
1733213700000|2024-12-03 08:15:00|53.73|53.51|53.98|53.76|53.98|53.76|53.6|53.38|128
1733214000000|2024-12-03 08:20:00|54|53.78|54.38|54.16|54.39|54.17|53.99|53.77|195
1733214300000|2024-12-03 08:25:00|54.37|54.15|54.11|53.89|54.37|54.15|53.89|53.67|211
1733214600000|2024-12-03 08:30:00|54.1|53.88|53.71|53.49|54.18|53.96|53.7|53.48|254
1733214900000|2024-12-03 08:35:00|53.7|53.48|53.49|53.27|53.74|53.52|53.44|53.22|155
1733215200000|2024-12-03 08:40:00|53.48|53.26|53.88|53.66|53.89|53.67|53.42|53.2|156
1733215500000|2024-12-03 08:45:00|53.89|53.67|54.53|54.31|54.6|54.38|53.81|53.59|191
1733215800000|2024-12-03 08:50:00|54.54|54.32|54.59|54.37|54.71|54.49|54.42|54.2|239
1733216100000|2024-12-03 08:55:00|54.58|54.36|54.79|54.57|54.8|54.58|54.42|54.2|168
1733216400000|2024-12-03 09:00:00|54.8|54.58|54.2|53.98|54.8|54.58|54.18|53.96|116
1733216700000|2024-12-03 09:05:00|54.19|53.97|54.18|53.96|54.37|54.15|54.14|53.92|145
1733217000000|2024-12-03 09:10:00|54.19|53.97|54.36|54.14|54.56|54.34|54.16|53.94|168
1733217300000|2024-12-03 09:15:00|54.37|54.15|53.92|53.7|54.6|54.38|53.89|53.67|163
1733217600000|2024-12-03 09:20:00|53.93|53.71|53.87|53.65|54.08|53.86|53.71|53.49|104
1733217900000|2024-12-03 09:25:00|53.86|53.64|53.86|53.64|53.92|53.7|53.71|53.49|150
1733218200000|2024-12-03 09:30:00|53.85|53.63|53.99|53.77|54.02|53.8|53.74|53.52|196
1733218500000|2024-12-03 09:35:00|53.96|53.74|54.28|54.06|54.28|54.06|53.91|53.69|158
1733218800000|2024-12-03 09:40:00|54.29|54.07|53.9|53.68|54.29|54.07|53.82|53.6|127
1733219100000|2024-12-03 09:45:00|53.89|53.67|53.72|53.5|53.99|53.77|53.69|53.47|222
1733219400000|2024-12-03 09:50:00|53.73|53.51|53.97|53.75|54.09|53.87|53.73|53.51|167
1733219700000|2024-12-03 09:55:00|53.96|53.74|53.83|53.61|53.96|53.74|53.74|53.52|129
1733220000000|2024-12-03 10:00:00|53.82|53.6|53.82|53.6|53.89|53.67|53.8|53.58|100
1733220300000|2024-12-03 10:05:00|53.79|53.57|53.89|53.67|54.05|53.83|53.79|53.57|127
1733220600000|2024-12-03 10:10:00|53.91|53.69|54.17|53.95|54.19|53.97|53.78|53.56|96
1733220900000|2024-12-03 10:15:00|54.18|53.96|54.37|54.15|54.4|54.18|54.09|53.87|77
1733221200000|2024-12-03 10:20:00|54.38|54.16|54.51|54.29|54.62|54.4|54.38|54.16|102
1733221500000|2024-12-03 10:25:00|54.5|54.28|54.03|53.81|54.55|54.33|54.01|53.79|126
1733221800000|2024-12-03 10:30:00|54.04|53.82|54.33|54.11|54.45|54.23|53.98|53.76|174
1733222100000|2024-12-03 10:35:00|54.31|54.09|54.28|54.06|54.36|54.14|54.15|53.93|128
1733222400000|2024-12-03 10:40:00|54.29|54.07|54.29|54.07|54.3|54.08|54|53.78|128
1733222700000|2024-12-03 10:45:00|54.28|54.06|54.06|53.84|54.3|54.08|54.05|53.83|81
1733223000000|2024-12-03 10:50:00|54.03|53.81|53.27|53.05|54.06|53.84|53.16|52.94|250
1733223300000|2024-12-03 10:55:00|53.25|53.03|53.29|53.07|53.41|53.19|53.04|52.82|239
1733223600000|2024-12-03 11:00:00|53.28|53.06|53.79|53.57|53.79|53.57|53.19|52.97|265
1733223900000|2024-12-03 11:05:00|53.77|53.55|54|53.78|54.01|53.79|53.63|53.41|185
1733224200000|2024-12-03 11:10:00|54.01|53.79|53.82|53.6|54.07|53.85|53.82|53.6|165
1733224500000|2024-12-03 11:15:00|53.81|53.59|53.76|53.54|53.89|53.67|53.62|53.4|231
1733224800000|2024-12-03 11:20:00|53.77|53.55|54.15|53.93|54.18|53.96|53.74|53.52|158
1733225100000|2024-12-03 11:25:00|54.14|53.92|54.16|53.94|54.29|54.07|53.93|53.71|105
1733225400000|2024-12-03 11:30:00|54.15|53.93|54.31|54.09|54.52|54.3|54.11|53.89|184
1733225700000|2024-12-03 11:35:00|54.3|54.08|54.13|53.91|54.31|54.09|54.09|53.87|200
1733226000000|2024-12-03 11:40:00|54.12|53.9|54.76|54.54|54.77|54.55|54.04|53.82|185
1733226300000|2024-12-03 11:45:00|54.77|54.55|55.35|55.13|55.37|55.15|54.6|54.38|208
1733226600000|2024-12-03 11:50:00|55.34|55.12|54.85|54.63|55.42|55.2|54.81|54.59|224
1733226900000|2024-12-03 11:55:00|54.89|54.67|55.61|55.39|55.68|55.46|54.89|54.67|390
1733227200000|2024-12-03 12:00:00|55.59|55.37|55.14|54.92|56.52|56.3|55.09|54.87|437
1733227500000|2024-12-03 12:05:00|55.21|54.99|54.47|54.25|55.22|55|54.47|54.25|420
1733227800000|2024-12-03 12:10:00|54.46|54.24|54.37|54.15|54.97|54.75|54.35|54.13|301
1733228100000|2024-12-03 12:15:00|54.39|54.17|54.36|54.14|54.45|54.23|54.05|53.83|320
1733228400000|2024-12-03 12:20:00|54.38|54.16|54.58|54.36|54.6|54.38|54.2|53.98|207
1733228700000|2024-12-03 12:25:00|54.57|54.35|54.27|54.05|54.57|54.35|54.1|53.88|222
1733229000000|2024-12-03 12:30:00|54.26|54.04|54.65|54.43|54.8|54.58|54.21|53.99|195
1733229300000|2024-12-03 12:35:00|54.64|54.42|54.4|54.18|54.64|54.42|54.18|53.96|170
1733229600000|2024-12-03 12:40:00|54.39|54.17|53.95|53.73|54.46|54.24|53.95|53.73|199
1733229900000|2024-12-03 12:45:00|53.98|53.76|54.1|53.88|54.2|53.98|53.97|53.75|200
1733230200000|2024-12-03 12:50:00|54.11|53.89|54.3|54.08|54.33|54.11|53.8|53.58|188
1733230500000|2024-12-03 12:55:00|54.32|54.1|54|53.78|54.32|54.1|54|53.78|181
1733230800000|2024-12-03 13:00:00|54.01|53.79|53.69|53.47|54.09|53.87|53.68|53.46|173
1733231100000|2024-12-03 13:05:00|53.68|53.46|53.87|53.65|53.96|53.74|53.63|53.41|260
1733231400000|2024-12-03 13:10:00|53.88|53.66|53.51|53.29|53.93|53.71|53.46|53.24|214
1733231700000|2024-12-03 13:15:00|53.54|53.32|53.71|53.49|53.86|53.64|53.44|53.22|185
1733232000000|2024-12-03 13:20:00|53.7|53.48|53.75|53.53|54.08|53.86|53.64|53.42|159
1733232300000|2024-12-03 13:25:00|53.76|53.54|53.4|53.18|53.76|53.54|53.4|53.18|155
1733232600000|2024-12-03 13:30:00|53.41|53.19|52.53|52.31|53.41|53.19|52.43|52.21|248
1733232900000|2024-12-03 13:35:00|52.48|52.26|52.36|52.14|52.72|52.5|52.06|51.84|355
1733233200000|2024-12-03 13:40:00|52.37|52.15|52.28|52.06|52.9|52.68|51.78|51.56|350
1733233500000|2024-12-03 13:45:00|52.25|52.03|51.84|51.62|52.54|52.32|51.72|51.5|393
1733233800000|2024-12-03 13:50:00|51.81|51.59|50.34|50.12|52|51.78|50.29|50.07|515
1733234100000|2024-12-03 13:55:00|50.35|50.13|50.71|50.49|50.73|50.51|49.83|49.61|580
1733234400000|2024-12-03 14:00:00|50.7|50.48|50.85|50.63|51.33|51.11|50.62|50.4|463
1733234700000|2024-12-03 14:05:00|50.84|50.62|51.81|51.59|52.12|51.9|50.84|50.62|375
1733235000000|2024-12-03 14:10:00|51.82|51.6|51.45|51.23|51.84|51.62|51.11|50.89|406
1733235300000|2024-12-03 14:15:00|51.46|51.24|50.39|50.17|51.85|51.63|50.38|50.16|443
1733235600000|2024-12-03 14:20:00|50.43|50.21|50.71|50.49|50.87|50.65|50.37|50.15|481
1733235900000|2024-12-03 14:25:00|50.72|50.5|50.15|49.93|51.09|50.87|50.14|49.92|477
1733236200000|2024-12-03 14:30:00|50.14|49.92|48.32|48.1|50.32|50.1|48.32|48.1|533
1733236500000|2024-12-03 14:35:00|48.4|48.18|50.4|50.18|50.4|50.18|48.37|48.15|500
1733236800000|2024-12-03 14:40:00|50.41|50.19|50.53|50.31|50.89|50.67|50.29|50.07|497
1733237100000|2024-12-03 14:45:00|50.54|50.32|50.99|50.77|51.06|50.84|50.54|50.32|505
1733237400000|2024-12-03 14:50:00|51.01|50.79|50.92|50.7|51.35|51.13|50.88|50.66|453
1733237700000|2024-12-03 14:55:00|50.93|50.71|50.86|50.64|51.07|50.85|50.62|50.4|491
1733238000000|2024-12-03 15:00:00|50.87|50.65|51.18|50.96|51.52|51.3|50.62|50.4|366
1733238300000|2024-12-03 15:05:00|51.23|51.01|51.07|50.85|51.28|51.06|50.95|50.73|474
1733238600000|2024-12-03 15:10:00|51.04|50.82|51.08|50.86|51.46|51.24|50.85|50.63|361
1733238900000|2024-12-03 15:15:00|51.1|50.88|50.92|50.7|51.2|50.98|50.75|50.53|385
1733239200000|2024-12-03 15:20:00|50.95|50.73|50.77|50.55|51.11|50.89|50.47|50.25|362
1733239500000|2024-12-03 15:25:00|50.78|50.56|50.27|50.05|50.87|50.65|50.23|50.01|376
1733239800000|2024-12-03 15:30:00|50.25|50.03|50.39|50.17|50.57|50.35|50.22|50|302
1733240100000|2024-12-03 15:35:00|50.4|50.18|50.87|50.65|50.92|50.7|50.35|50.13|362
1733240400000|2024-12-03 15:40:00|50.86|50.64|50.81|50.59|51.25|51.03|50.55|50.33|313
1733240700000|2024-12-03 15:45:00|50.8|50.58|50.9|50.68|51.09|50.87|50.55|50.33|411
1733241000000|2024-12-03 15:50:00|50.91|50.69|50.71|50.49|51|50.78|50.66|50.44|357
1733241300000|2024-12-03 15:55:00|50.68|50.46|51.26|51.04|51.28|51.06|50.67|50.45|299
1733241600000|2024-12-03 16:00:00|51.27|51.05|51.66|51.44|52.01|51.79|51.01|50.79|505
1733241900000|2024-12-03 16:05:00|51.67|51.45|52.3|52.08|52.36|52.14|51.67|51.45|374
1733242200000|2024-12-03 16:10:00|52.31|52.09|52.04|51.82|52.39|52.17|51.93|51.71|296
1733242500000|2024-12-03 16:15:00|52.07|51.85|51.76|51.54|52.23|52.01|51.37|51.15|294
1733242800000|2024-12-03 16:20:00|51.77|51.55|51.81|51.59|51.86|51.64|51.55|51.33|394
1733243100000|2024-12-03 16:25:00|51.79|51.57|51.92|51.7|52.05|51.83|51.7|51.48|290
1733243400000|2024-12-03 16:30:00|51.93|51.71|51.63|51.41|51.93|51.71|51.52|51.3|350
1733243700000|2024-12-03 16:35:00|51.61|51.39|51.11|50.89|51.76|51.54|51.06|50.84|296
1733244000000|2024-12-03 16:40:00|51.12|50.9|51.16|50.94|51.34|51.12|51.09|50.87|264
1733244300000|2024-12-03 16:45:00|51.17|50.95|50.96|50.74|51.32|51.1|50.96|50.74|235
1733244600000|2024-12-03 16:50:00|50.97|50.75|51.01|50.79|51.13|50.91|50.75|50.53|165
1733244900000|2024-12-03 16:55:00|50.97|50.75|50.9|50.68|51.02|50.8|50.84|50.62|194
1733245200000|2024-12-03 17:00:00|50.89|50.67|50.97|50.75|51.14|50.92|50.78|50.56|258
1733245500000|2024-12-03 17:05:00|50.96|50.74|50.85|50.63|50.97|50.75|50.66|50.44|182
1733245800000|2024-12-03 17:10:00|50.86|50.64|51.03|50.81|51.09|50.87|50.74|50.52|184
1733246100000|2024-12-03 17:15:00|51|50.78|50.98|50.76|51.11|50.89|50.84|50.62|198
1733246400000|2024-12-03 17:20:00|50.96|50.74|50.52|50.3|50.99|50.77|50.52|50.3|215
1733246700000|2024-12-03 17:25:00|50.5|50.28|50.57|50.35|50.63|50.41|50.45|50.23|135
1733247000000|2024-12-03 17:30:00|50.58|50.36|50.94|50.72|50.97|50.75|50.55|50.33|211
1733247300000|2024-12-03 17:35:00|50.95|50.73|51.52|51.3|51.53|51.31|50.88|50.66|160
1733247600000|2024-12-03 17:40:00|51.53|51.31|51.57|51.35|51.71|51.49|51.46|51.24|180
1733247900000|2024-12-03 17:45:00|51.58|51.36|51.54|51.32|51.7|51.48|51.34|51.12|298
1733248200000|2024-12-03 17:50:00|51.53|51.31|51.37|51.15|51.69|51.47|51.34|51.12|195
1733248500000|2024-12-03 17:55:00|51.38|51.16|51.43|51.21|51.48|51.26|51.31|51.09|128
1733248800000|2024-12-03 18:00:00|51.42|51.2|51.34|51.12|51.45|51.23|51.25|51.03|185
1733249100000|2024-12-03 18:05:00|51.35|51.13|51.35|51.13|51.44|51.22|51.22|51|143
1733249400000|2024-12-03 18:10:00|51.36|51.14|51.49|51.27|51.52|51.3|51.24|51.02|132
1733249700000|2024-12-03 18:15:00|51.48|51.26|51.24|51.02|51.49|51.27|51.24|51.02|133
1733250000000|2024-12-03 18:20:00|51.23|51.01|51.38|51.16|51.47|51.25|51.23|51.01|111
1733250300000|2024-12-03 18:25:00|51.37|51.15|51.34|51.12|51.42|51.2|51.31|51.09|101
1733250600000|2024-12-03 18:30:00|51.33|51.11|51.4|51.18|51.45|51.23|51.25|51.03|133
1733250900000|2024-12-03 18:35:00|51.41|51.19|51.23|51.01|51.53|51.31|51.23|51.01|108
1733251200000|2024-12-03 18:40:00|51.24|51.02|51.16|50.94|51.24|51.02|51.14|50.92|55
1733251500000|2024-12-03 18:45:00|51.17|50.95|51.09|50.87|51.18|50.96|51.07|50.85|99
1733251800000|2024-12-03 18:50:00|51.1|50.88|51.14|50.92|51.15|50.93|51.09|50.87|72
1733252100000|2024-12-03 18:55:00|51.15|50.93|51.25|51.03|51.28|51.06|51.12|50.9|55
1733252400000|2024-12-03 19:00:00|51.26|51.04|50.93|50.71|51.27|51.05|50.88|50.66|78
1733252700000|2024-12-03 19:05:00|50.92|50.7|50.66|50.44|50.92|50.7|50.66|50.44|107
1733253000000|2024-12-03 19:10:00|50.69|50.47|50.39|50.17|50.72|50.5|50.37|50.15|105
1733253300000|2024-12-03 19:15:00|50.4|50.18|50.45|50.23|50.45|50.23|50.21|49.99|74
1733253600000|2024-12-03 19:20:00|50.44|50.22|50.52|50.3|50.63|50.41|50.44|50.22|152
1733253900000|2024-12-03 19:25:00|50.49|50.27|50.84|50.62|50.84|50.62|50.33|50.11|110
1733254200000|2024-12-03 19:30:00|50.86|50.64|50.78|50.56|50.99|50.77|50.56|50.34|150
1733254500000|2024-12-03 19:35:00|50.79|50.57|51.07|50.85|51.07|50.85|50.74|50.52|133
1733254800000|2024-12-03 19:40:00|51.11|50.89|51.36|51.14|51.4|51.18|51.1|50.88|90
1733255100000|2024-12-03 19:45:00|51.38|51.16|51.2|50.98|51.54|51.32|51.08|50.86|178
1733255400000|2024-12-03 19:50:00|51.19|50.97|51.25|51.03|51.29|51.07|51.12|50.9|182
1733255700000|2024-12-03 19:55:00|51.26|51.04|51.47|51.25|51.54|51.32|51.24|51.02|165
1733256000000|2024-12-03 20:00:00|51.48|51.26|51.53|51.31|51.53|51.31|51.27|51.05|207
1733256300000|2024-12-03 20:05:00|51.52|51.3|51.73|51.51|51.83|51.61|51.5|51.28|123
1733256600000|2024-12-03 20:10:00|51.74|51.52|51.69|51.47|51.9|51.68|51.69|51.47|138
1733256900000|2024-12-03 20:15:00|51.68|51.46|51.92|51.7|52.02|51.8|51.67|51.45|234
1733257200000|2024-12-03 20:20:00|51.91|51.69|51.82|51.6|51.95|51.73|51.67|51.45|192
1733257500000|2024-12-03 20:25:00|51.81|51.59|51.82|51.6|51.87|51.65|51.67|51.45|135
1733257800000|2024-12-03 20:30:00|51.81|51.59|52.08|51.86|52.08|51.86|51.8|51.58|109
1733258100000|2024-12-03 20:35:00|52.09|51.87|52.21|51.99|52.26|52.04|52.08|51.86|131
1733258400000|2024-12-03 20:40:00|52.2|51.98|52.14|51.92|52.26|52.04|52.06|51.84|105
1733258700000|2024-12-03 20:45:00|52.13|51.91|52.06|51.84|52.15|51.93|52.04|51.82|144
1733259000000|2024-12-03 20:50:00|52.07|51.85|52.08|51.86|52.2|51.98|52.06|51.84|103
1733259300000|2024-12-03 20:55:00|52.07|51.85|51.92|51.7|52.11|51.89|51.92|51.7|85
1733259600000|2024-12-03 21:00:00|51.91|51.69|52.07|51.85|52.08|51.86|51.91|51.69|110
1733259900000|2024-12-03 21:05:00|52.08|51.86|52.15|51.93|52.23|52.01|51.94|51.72|106
1733260200000|2024-12-03 21:10:00|52.14|51.92|52.5|52.28|52.5|52.28|52.14|51.92|102
1733260500000|2024-12-03 21:15:00|52.51|52.29|52.63|52.41|52.66|52.44|52.45|52.23|156
1733260800000|2024-12-03 21:20:00|52.64|52.42|53|52.78|53.01|52.79|52.64|52.42|136
1733261100000|2024-12-03 21:25:00|53.01|52.79|53.02|52.8|53.05|52.83|52.87|52.65|111
1733261400000|2024-12-03 21:30:00|53.01|52.79|52.66|52.44|53.01|52.79|52.47|52.25|138
1733261700000|2024-12-03 21:35:00|52.64|52.42|52.48|52.26|52.65|52.43|52.44|52.22|136
1733262000000|2024-12-03 21:40:00|52.49|52.27|52.63|52.41|52.66|52.44|52.38|52.16|114
1733262300000|2024-12-03 21:45:00|52.64|52.42|52.36|52.14|52.64|52.42|52.34|52.12|137
1733262600000|2024-12-03 21:50:00|52.35|52.13|52.29|52.07|52.43|52.21|52.29|52.07|131
1733262900000|2024-12-03 21:55:00|52.3|52.08|52.17|51.95|52.31|52.09|52.14|51.92|78
1733263200000|2024-12-03 22:00:00|52.18|51.96|51.94|51.72|52.21|51.99|51.57|51.35|229
1733263500000|2024-12-03 22:05:00|51.93|51.71|52.12|51.9|52.17|51.95|51.88|51.66|184
1733263800000|2024-12-03 22:10:00|52.13|51.91|52.35|52.13|52.52|52.3|51.95|51.73|162
1733264100000|2024-12-03 22:15:00|52.34|52.12|52.39|52.17|52.57|52.35|52.32|52.1|104
1733264400000|2024-12-03 22:20:00|52.36|52.14|52.38|52.16|52.52|52.3|52.29|52.07|64
1733264700000|2024-12-03 22:25:00|52.34|52.12|52.18|51.96|52.34|52.12|52.09|51.87|62
1733265000000|2024-12-03 22:30:00|52.19|51.97|52.04|51.82|52.2|51.98|52.03|51.81|30
1733265300000|2024-12-03 22:35:00|52.03|51.81|52.18|51.96|52.18|51.96|51.96|51.74|44
1733265600000|2024-12-03 22:40:00|52.17|51.95|52.14|51.92|52.18|51.96|52.05|51.83|35
1733265900000|2024-12-03 22:45:00|52.13|51.91|52.08|51.86|52.22|52|52.08|51.86|34
1733266200000|2024-12-03 22:50:00|52.07|51.85|52.29|52.07|52.29|52.07|51.99|51.77|83
1733266500000|2024-12-03 22:55:00|52.3|52.08|52.1|51.88|52.38|52.16|52.07|51.85|117
1733266800000|2024-12-03 23:00:00|52.11|51.89|52.08|51.86|52.18|51.96|51.89|51.67|249
1733267100000|2024-12-03 23:05:00|52.09|51.87|51.75|51.53|52.13|51.91|51.59|51.37|173
1733267400000|2024-12-03 23:10:00|51.8|51.58|51.76|51.54|51.9|51.68|51.58|51.36|182
1733267700000|2024-12-03 23:15:00|51.72|51.5|51.83|51.61|51.88|51.66|51.62|51.4|146
1733268000000|2024-12-03 23:20:00|51.82|51.6|51.29|51.07|51.83|51.61|51.24|51.02|167
1733268300000|2024-12-03 23:25:00|51.26|51.04|50.9|50.68|51.57|51.35|50.88|50.66|204
1733268600000|2024-12-03 23:30:00|50.91|50.69|51.34|51.12|51.45|51.23|50.91|50.69|268
1733268900000|2024-12-03 23:35:00|51.35|51.13|51.3|51.08|51.39|51.17|51.15|50.93|193
1733269200000|2024-12-03 23:40:00|51.31|51.09|51.03|50.81|51.36|51.14|50.98|50.76|140
1733269500000|2024-12-03 23:45:00|51.06|50.84|51.22|51|51.25|51.03|50.89|50.67|157
1733269800000|2024-12-03 23:50:00|51.21|50.99|51.18|50.96|51.27|51.05|51.09|50.87|155
1733270100000|2024-12-03 23:55:00|51.17|50.95|50.84|50.62|51.18|50.96|50.77|50.55|112
1733270400000|2024-12-04 00:00:00|50.87|50.65|51.29|51.07|51.47|51.25|50.87|50.65|241
1733270700000|2024-12-04 00:05:00|51.43|51.21|50.95|50.73|51.67|51.45|50.94|50.72|245
1733271000000|2024-12-04 00:10:00|50.94|50.72|51.2|50.98|51.26|51.04|50.93|50.71|232
1733271300000|2024-12-04 00:15:00|51.18|50.96|51.4|51.18|51.61|51.39|51.17|50.95|320
1733271600000|2024-12-04 00:20:00|51.41|51.19|51.69|51.47|51.73|51.51|51.36|51.14|292
1733271900000|2024-12-04 00:25:00|51.7|51.48|51.54|51.32|51.79|51.57|51.34|51.12|264
1733272200000|2024-12-04 00:30:00|51.52|51.3|51.4|51.18|51.8|51.58|51.34|51.12|288
1733272500000|2024-12-04 00:35:00|51.44|51.22|51.22|51|51.55|51.33|51.11|50.89|221
1733272800000|2024-12-04 00:40:00|51.19|50.97|51.47|51.25|51.53|51.31|51.17|50.95|193
1733273100000|2024-12-04 00:45:00|51.48|51.26|51.43|51.21|51.5|51.28|51.33|51.11|145
1733273400000|2024-12-04 00:50:00|51.46|51.24|51.25|51.03|51.63|51.41|51.18|50.96|178
1733273700000|2024-12-04 00:55:00|51.27|51.05|50.92|50.7|51.3|51.08|50.79|50.57|214
1733274000000|2024-12-04 01:00:00|50.93|50.71|50.73|50.51|50.99|50.77|50.61|50.39|209
1733274300000|2024-12-04 01:05:00|50.72|50.5|51.11|50.89|51.18|50.96|50.69|50.47|213
1733274600000|2024-12-04 01:10:00|51.14|50.92|50.76|50.54|51.16|50.94|50.73|50.51|215
1733274900000|2024-12-04 01:15:00|50.77|50.55|51.01|50.79|51.19|50.97|50.77|50.55|194
1733275200000|2024-12-04 01:20:00|51|50.78|51.21|50.99|51.31|51.09|50.83|50.61|152
1733275500000|2024-12-04 01:25:00|51.2|50.98|51.27|51.05|51.29|51.07|51.05|50.83|100
1733275800000|2024-12-04 01:30:00|51.28|51.06|51.44|51.22|51.44|51.22|51.01|50.79|169
1733276100000|2024-12-04 01:35:00|51.4|51.18|51.71|51.49|51.75|51.53|51.4|51.18|122
1733276400000|2024-12-04 01:40:00|51.73|51.51|51.71|51.49|51.8|51.58|51.61|51.39|104
1733276700000|2024-12-04 01:45:00|51.7|51.48|51.63|51.41|51.76|51.54|51.59|51.37|107
1733277000000|2024-12-04 01:50:00|51.64|51.42|51.61|51.39|51.73|51.51|51.55|51.33|59
1733277300000|2024-12-04 01:55:00|51.58|51.36|51.53|51.31|51.59|51.37|51.43|51.21|57
1733277600000|2024-12-04 02:00:00|51.55|51.33|51.37|51.15|51.58|51.36|51.32|51.1|82
1733277900000|2024-12-04 02:05:00|51.35|51.13|51.06|50.84|51.38|51.16|51.06|50.84|63
1733278200000|2024-12-04 02:10:00|51.03|50.81|50.77|50.55|51.03|50.81|50.72|50.5|110
1733278500000|2024-12-04 02:15:00|50.76|50.54|50.96|50.74|50.98|50.76|50.66|50.44|154
1733278800000|2024-12-04 02:20:00|50.97|50.75|50.94|50.72|51.16|50.94|50.91|50.69|154
1733279100000|2024-12-04 02:25:00|50.96|50.74|50.92|50.7|51.03|50.81|50.85|50.63|114
1733279400000|2024-12-04 02:30:00|50.94|50.72|50.94|50.72|51.03|50.81|50.78|50.56|134
1733279700000|2024-12-04 02:35:00|50.93|50.71|50.81|50.59|50.93|50.71|50.75|50.53|114
1733280000000|2024-12-04 02:40:00|50.8|50.58|50.71|50.49|50.83|50.61|50.71|50.49|75
1733280300000|2024-12-04 02:45:00|50.72|50.5|50.75|50.53|50.83|50.61|50.55|50.33|131
1733280600000|2024-12-04 02:50:00|50.77|50.55|50.86|50.64|50.92|50.7|50.72|50.5|86
1733280900000|2024-12-04 02:55:00|50.87|50.65|50.83|50.61|50.92|50.7|50.77|50.55|51
1733281200000|2024-12-04 03:00:00|50.84|50.62|50.99|50.77|50.99|50.77|50.83|50.61|64
1733281500000|2024-12-04 03:05:00|51|50.78|51.19|50.97|51.21|50.99|51|50.78|53
1733281800000|2024-12-04 03:10:00|51.17|50.95|51.11|50.89|51.18|50.96|50.98|50.76|47
1733282100000|2024-12-04 03:15:00|51.1|50.88|51.1|50.88|51.25|51.03|51.08|50.86|75
1733282400000|2024-12-04 03:20:00|51.09|50.87|51.11|50.89|51.16|50.94|51.03|50.81|62
1733282700000|2024-12-04 03:25:00|51.08|50.86|51.1|50.88|51.11|50.89|51.03|50.81|61
1733283000000|2024-12-04 03:30:00|51.11|50.89|51.1|50.88|51.16|50.94|51.03|50.81|53
1733283300000|2024-12-04 03:35:00|51.11|50.89|51.42|51.2|51.42|51.2|51.07|50.85|61
1733283600000|2024-12-04 03:40:00|51.43|51.21|51.33|51.11|51.45|51.23|51.33|51.11|67
1733283900000|2024-12-04 03:45:00|51.31|51.09|51.27|51.05|51.31|51.09|51.17|50.95|79
1733284200000|2024-12-04 03:50:00|51.28|51.06|51.27|51.05|51.35|51.13|51.21|50.99|62
1733284500000|2024-12-04 03:55:00|51.28|51.06|51.25|51.03|51.34|51.12|51.13|50.91|52
1733284800000|2024-12-04 04:00:00|51.21|50.99|51.29|51.07|51.33|51.11|51.14|50.92|51
1733285100000|2024-12-04 04:05:00|51.3|51.08|51.36|51.14|51.36|51.14|51.23|51.01|67
1733285400000|2024-12-04 04:10:00|51.37|51.15|51.32|51.1|51.46|51.24|51.28|51.06|63
1733285700000|2024-12-04 04:15:00|51.31|51.09|51.3|51.08|51.32|51.1|51.23|51.01|44
1733286000000|2024-12-04 04:20:00|51.29|51.07|51.33|51.11|51.44|51.22|51.25|51.03|67
1733286300000|2024-12-04 04:25:00|51.34|51.12|51.18|50.96|51.37|51.15|51.18|50.96|65
1733286600000|2024-12-04 04:30:00|51.19|50.97|51.05|50.83|51.26|51.04|51.05|50.83|42
1733286900000|2024-12-04 04:35:00|51.06|50.84|51.09|50.87|51.14|50.92|51.03|50.81|59
1733287200000|2024-12-04 04:40:00|51.08|50.86|51.26|51.04|51.28|51.06|51.05|50.83|65
1733287500000|2024-12-04 04:45:00|51.27|51.05|51.37|51.15|51.52|51.3|51.18|50.96|97
1733287800000|2024-12-04 04:50:00|51.36|51.14|51.32|51.1|51.44|51.22|51.31|51.09|78
1733288100000|2024-12-04 04:55:00|51.33|51.11|51.44|51.22|51.44|51.22|51.31|51.09|53
1733288400000|2024-12-04 05:00:00|51.46|51.24|51.54|51.32|51.64|51.42|51.38|51.16|60
1733288700000|2024-12-04 05:05:00|51.55|51.33|51.46|51.24|51.56|51.34|51.4|51.18|58
1733289000000|2024-12-04 05:10:00|51.47|51.25|51.32|51.1|51.56|51.34|51.32|51.1|73
1733289300000|2024-12-04 05:15:00|51.33|51.11|51.62|51.4|51.67|51.45|51.31|51.09|69
1733289600000|2024-12-04 05:20:00|51.63|51.41|51.62|51.4|51.7|51.48|51.6|51.38|72
1733289900000|2024-12-04 05:25:00|51.63|51.41|51.63|51.41|51.65|51.43|51.52|51.3|83
1733290200000|2024-12-04 05:30:00|51.64|51.42|51.72|51.5|51.82|51.6|51.58|51.36|75
1733290500000|2024-12-04 05:35:00|51.73|51.51|51.87|51.65|51.87|51.65|51.69|51.47|93
1733290800000|2024-12-04 05:40:00|51.88|51.66|51.79|51.57|52.02|51.8|51.73|51.51|99
1733291100000|2024-12-04 05:45:00|51.78|51.56|51.74|51.52|51.79|51.57|51.63|51.41|92
1733291400000|2024-12-04 05:50:00|51.75|51.53|51.95|51.73|51.99|51.77|51.74|51.52|103
1733291700000|2024-12-04 05:55:00|51.96|51.74|51.96|51.74|51.98|51.76|51.8|51.58|90
1733292000000|2024-12-04 06:00:00|51.95|51.73|51.73|51.51|51.95|51.73|51.73|51.51|85
1733292300000|2024-12-04 06:05:00|51.74|51.52|51.94|51.72|52|51.78|51.68|51.46|90
1733292600000|2024-12-04 06:10:00|51.95|51.73|51.65|51.43|51.96|51.74|51.63|51.41|107
1733292900000|2024-12-04 06:15:00|51.66|51.44|51.63|51.41|51.67|51.45|51.4|51.18|100
1733293200000|2024-12-04 06:20:00|51.64|51.42|51.83|51.61|52|51.78|51.63|51.41|150
1733293500000|2024-12-04 06:25:00|51.82|51.6|51.69|51.47|51.82|51.6|51.62|51.4|80
1733293800000|2024-12-04 06:30:00|51.73|51.51|51.59|51.37|51.85|51.63|51.56|51.34|143
1733294100000|2024-12-04 06:35:00|51.56|51.34|51.67|51.45|51.7|51.48|51.41|51.19|60
1733294400000|2024-12-04 06:40:00|51.64|51.42|51.58|51.36|51.64|51.42|51.44|51.22|89
1733294700000|2024-12-04 06:45:00|51.59|51.37|51.61|51.39|51.68|51.46|51.53|51.31|63
1733295000000|2024-12-04 06:50:00|51.62|51.4|51.75|51.53|51.75|51.53|51.61|51.39|65
1733295300000|2024-12-04 06:55:00|51.74|51.52|51.86|51.64|51.88|51.66|51.63|51.41|78
1733295600000|2024-12-04 07:00:00|51.87|51.65|51.92|51.7|51.97|51.75|51.79|51.57|65
1733295900000|2024-12-04 07:05:00|51.91|51.69|51.82|51.6|51.91|51.69|51.81|51.59|72
1733296200000|2024-12-04 07:10:00|51.84|51.62|51.8|51.58|51.84|51.62|51.65|51.43|95
1733296500000|2024-12-04 07:15:00|51.79|51.57|51.85|51.63|51.92|51.7|51.69|51.47|84
1733296800000|2024-12-04 07:20:00|51.86|51.64|51.81|51.59|51.92|51.7|51.74|51.52|80
1733297100000|2024-12-04 07:25:00|51.8|51.58|51.55|51.33|51.83|51.61|51.55|51.33|80
1733297400000|2024-12-04 07:30:00|51.56|51.34|51.67|51.45|51.67|51.45|51.46|51.24|60
1733297700000|2024-12-04 07:35:00|51.68|51.46|51.61|51.39|51.68|51.46|51.55|51.33|53
1733298000000|2024-12-04 07:40:00|51.62|51.4|51.7|51.48|51.71|51.49|51.61|51.39|55
1733298300000|2024-12-04 07:45:00|51.68|51.46|51.51|51.29|51.68|51.46|51.46|51.24|81
1733298600000|2024-12-04 07:50:00|51.53|51.31|51.5|51.28|51.62|51.4|51.49|51.27|46
1733298900000|2024-12-04 07:55:00|51.51|51.29|51.48|51.26|51.54|51.32|51.43|51.21|39
1733299200000|2024-12-04 08:00:00|51.47|51.25|51.63|51.41|51.71|51.49|51.47|51.25|57
1733299500000|2024-12-04 08:05:00|51.62|51.4|51.59|51.37|51.7|51.48|51.57|51.35|77
1733299800000|2024-12-04 08:10:00|51.56|51.34|51.75|51.53|51.84|51.62|51.56|51.34|54
1733300100000|2024-12-04 08:15:00|51.74|51.52|51.72|51.5|51.76|51.54|51.63|51.41|67
1733300400000|2024-12-04 08:20:00|51.71|51.49|51.81|51.59|51.9|51.68|51.7|51.48|83
1733300700000|2024-12-04 08:25:00|51.8|51.58|51.63|51.41|51.8|51.58|51.56|51.34|74
1733301000000|2024-12-04 08:30:00|51.62|51.4|51.41|51.19|51.62|51.4|51.41|51.19|75
1733301300000|2024-12-04 08:35:00|51.42|51.2|51.62|51.4|51.74|51.52|51.41|51.19|101
1733301600000|2024-12-04 08:40:00|51.63|51.41|51.89|51.67|51.89|51.67|51.63|51.41|53
1733301900000|2024-12-04 08:45:00|51.88|51.66|51.78|51.56|52.01|51.79|51.74|51.52|129
1733302200000|2024-12-04 08:50:00|51.79|51.57|51.81|51.59|51.88|51.66|51.74|51.52|105
1733302500000|2024-12-04 08:55:00|51.82|51.6|51.74|51.52|51.83|51.61|51.64|51.42|47
1733302800000|2024-12-04 09:00:00|51.73|51.51|51.86|51.64|51.95|51.73|51.71|51.49|84
1733303100000|2024-12-04 09:05:00|51.87|51.65|51.69|51.47|51.9|51.68|51.62|51.4|83
1733303400000|2024-12-04 09:10:00|51.7|51.48|51.65|51.43|51.74|51.52|51.58|51.36|69
1733303700000|2024-12-04 09:15:00|51.66|51.44|51.62|51.4|51.81|51.59|51.62|51.4|71
1733304000000|2024-12-04 09:20:00|51.61|51.39|51.65|51.43|51.7|51.48|51.59|51.37|61
1733304300000|2024-12-04 09:25:00|51.66|51.44|51.82|51.6|51.82|51.6|51.59|51.37|66
1733304600000|2024-12-04 09:30:00|51.8|51.58|51.71|51.49|51.85|51.63|51.64|51.42|69
1733304900000|2024-12-04 09:35:00|51.7|51.48|51.71|51.49|51.71|51.49|51.6|51.38|53
1733305200000|2024-12-04 09:40:00|51.72|51.5|51.68|51.46|51.73|51.51|51.53|51.31|104
1733305500000|2024-12-04 09:45:00|51.66|51.44|51.64|51.42|51.77|51.55|51.63|51.41|67
1733305800000|2024-12-04 09:50:00|51.65|51.43|51.32|51.1|51.65|51.43|51.29|51.07|83
1733306100000|2024-12-04 09:55:00|51.3|51.08|51.42|51.2|51.46|51.24|51.26|51.04|83
1733306400000|2024-12-04 10:00:00|51.41|51.19|51.38|51.16|51.43|51.21|51.32|51.1|83
1733306700000|2024-12-04 10:05:00|51.39|51.17|51.38|51.16|51.39|51.17|51.3|51.08|83
1733307000000|2024-12-04 10:10:00|51.39|51.17|51.37|51.15|51.51|51.29|51.31|51.09|76
1733307300000|2024-12-04 10:15:00|51.36|51.14|51.27|51.05|51.48|51.26|51.27|51.05|84
1733307600000|2024-12-04 10:20:00|51.26|51.04|51.27|51.05|51.35|51.13|51.19|50.97|99
1733307900000|2024-12-04 10:25:00|51.28|51.06|51.43|51.21|51.43|51.21|51.26|51.04|49
1733308200000|2024-12-04 10:30:00|51.42|51.2|51.55|51.33|51.56|51.34|51.36|51.14|57
1733308500000|2024-12-04 10:35:00|51.56|51.34|51.29|51.07|51.59|51.37|51.27|51.05|83
1733308800000|2024-12-04 10:40:00|51.3|51.08|51.57|51.35|51.59|51.37|51.29|51.07|72
1733309100000|2024-12-04 10:45:00|51.56|51.34|51.66|51.44|51.72|51.5|51.56|51.34|77
1733309400000|2024-12-04 10:50:00|51.67|51.45|51.74|51.52|51.74|51.52|51.6|51.38|55
1733309700000|2024-12-04 10:55:00|51.76|51.54|51.82|51.6|51.82|51.6|51.69|51.47|41
1733310000000|2024-12-04 11:00:00|51.81|51.59|51.81|51.59|51.82|51.6|51.7|51.48|68
1733310300000|2024-12-04 11:05:00|51.82|51.6|51.92|51.7|51.92|51.7|51.81|51.59|47
1733310600000|2024-12-04 11:10:00|51.9|51.68|51.96|51.74|52|51.78|51.81|51.59|77
1733310900000|2024-12-04 11:15:00|51.94|51.72|51.92|51.7|51.95|51.73|51.83|51.61|103
1733311200000|2024-12-04 11:20:00|51.91|51.69|51.99|51.77|52.02|51.8|51.89|51.67|58
1733311500000|2024-12-04 11:25:00|51.97|51.75|51.92|51.7|51.97|51.75|51.87|51.65|70
1733311800000|2024-12-04 11:30:00|51.94|51.72|52.27|52.05|52.3|52.08|51.94|51.72|67
1733312100000|2024-12-04 11:35:00|52.26|52.04|52.13|51.91|52.32|52.1|52.13|51.91|36
1733312400000|2024-12-04 11:40:00|52.11|51.89|52.08|51.86|52.15|51.93|52.01|51.79|89
1733312700000|2024-12-04 11:45:00|52.07|51.85|51.96|51.74|52.08|51.86|51.87|51.65|125
1733313000000|2024-12-04 11:50:00|51.64|51.42|51.64|51.42|51.64|51.42|51.64|51.42|1
1733313300000|2024-12-04 11:55:00|51.68|51.46|51.47|51.25|51.74|51.52|51.47|51.25|42
1733313600000|2024-12-04 12:00:00|51.48|51.26|51.53|51.31|51.54|51.32|51.47|51.25|23
1733313900000|2024-12-04 12:05:00|51.52|51.3|51.49|51.27|51.58|51.36|51.45|51.23|46
1733314200000|2024-12-04 12:10:00|51.51|51.29|50.87|50.65|51.51|51.29|50.87|50.65|90
1733314500000|2024-12-04 12:15:00|50.88|50.66|50.48|50.26|51.03|50.81|50.44|50.22|173
1733314800000|2024-12-04 12:20:00|50.49|50.27|50.65|50.43|50.88|50.66|50.49|50.27|270
1733315100000|2024-12-04 12:25:00|50.66|50.44|50.5|50.28|50.79|50.57|50.48|50.26|166
1733315400000|2024-12-04 12:30:00|50.51|50.29|50.82|50.6|50.89|50.67|50.46|50.24|202
1733315700000|2024-12-04 12:35:00|50.83|50.61|50.91|50.69|50.97|50.75|50.77|50.55|101
1733316000000|2024-12-04 12:40:00|50.9|50.68|50.63|50.41|50.91|50.69|50.58|50.36|118
1733316300000|2024-12-04 12:45:00|50.64|50.42|50.89|50.67|50.95|50.73|50.64|50.42|103
1733316600000|2024-12-04 12:50:00|50.87|50.65|50.79|50.57|50.87|50.65|50.76|50.54|77
1733316900000|2024-12-04 12:55:00|50.8|50.58|50.82|50.6|50.83|50.61|50.72|50.5|41
1733317200000|2024-12-04 13:00:00|50.83|50.61|50.71|50.49|50.89|50.67|50.61|50.39|86
1733317500000|2024-12-04 13:05:00|50.72|50.5|51.21|50.99|51.22|51|50.71|50.49|138
1733317800000|2024-12-04 13:10:00|51.2|50.98|50.83|50.61|51.2|50.98|50.8|50.58|128
1733318100000|2024-12-04 13:15:00|50.82|50.6|50.76|50.54|50.95|50.73|50.73|50.51|194
1733318400000|2024-12-04 13:20:00|50.75|50.53|50.65|50.43|50.77|50.55|50.58|50.36|150
1733318700000|2024-12-04 13:25:00|50.64|50.42|50.78|50.56|50.81|50.59|50.64|50.42|118
1733319000000|2024-12-04 13:30:00|50.77|50.55|50.93|50.71|51.02|50.8|50.73|50.51|159
1733319300000|2024-12-04 13:35:00|50.92|50.7|50.73|50.51|50.92|50.7|50.72|50.5|124
1733319600000|2024-12-04 13:40:00|50.74|50.52|50.52|50.3|50.74|50.52|50.42|50.2|139
1733319900000|2024-12-04 13:45:00|50.53|50.31|50.33|50.11|50.6|50.38|50.33|50.11|121
1733320200000|2024-12-04 13:50:00|50.32|50.1|50.48|50.26|50.5|50.28|50.21|49.99|91
1733320500000|2024-12-04 13:55:00|50.47|50.25|50.76|50.54|50.85|50.63|50.39|50.17|107
1733320800000|2024-12-04 14:00:00|50.75|50.53|50.47|50.25|50.87|50.65|50.45|50.23|163
1733321100000|2024-12-04 14:05:00|50.46|50.24|50.24|50.02|50.55|50.33|50.21|49.99|134
1733321400000|2024-12-04 14:10:00|50.26|50.04|50.09|49.87|50.3|50.08|50.02|49.8|103
1733321700000|2024-12-04 14:15:00|50.08|49.86|50.31|50.09|50.4|50.18|50.04|49.82|118
1733322000000|2024-12-04 14:20:00|50.3|50.08|50.41|50.19|50.46|50.24|50.22|50|102
1733322300000|2024-12-04 14:25:00|50.4|50.18|50.42|50.2|50.51|50.29|50.35|50.13|69
1733322600000|2024-12-04 14:30:00|50.41|50.19|50.91|50.69|50.91|50.69|50.22|50|216
1733322900000|2024-12-04 14:35:00|50.9|50.68|51.29|51.07|51.29|51.07|50.79|50.57|155
1733323200000|2024-12-04 14:40:00|51.32|51.1|51.05|50.83|51.52|51.3|51.05|50.83|168
1733323500000|2024-12-04 14:45:00|51.06|50.84|50.97|50.75|51.06|50.84|50.69|50.47|247
1733323800000|2024-12-04 14:50:00|50.98|50.76|50.99|50.77|51.04|50.82|50.67|50.45|246
1733324100000|2024-12-04 14:55:00|50.98|50.76|50.7|50.48|50.99|50.77|50.68|50.46|200
1733324400000|2024-12-04 15:00:00|50.68|50.46|50.88|50.66|50.88|50.66|50.23|50.01|301
1733324700000|2024-12-04 15:05:00|50.9|50.68|50.96|50.74|51.33|51.11|50.79|50.57|264
1733325000000|2024-12-04 15:10:00|50.98|50.76|50.83|50.61|51.35|51.13|50.83|50.61|248
1733325300000|2024-12-04 15:15:00|50.84|50.62|50.89|50.67|50.92|50.7|50.69|50.47|232
1733325600000|2024-12-04 15:20:00|50.91|50.69|50.84|50.62|51.08|50.86|50.84|50.62|207
1733325900000|2024-12-04 15:25:00|50.85|50.63|50.9|50.68|51.05|50.83|50.84|50.62|133
1733326200000|2024-12-04 15:30:00|50.96|50.74|50.7|50.48|50.96|50.74|50.67|50.45|89
1733326500000|2024-12-04 15:35:00|50.71|50.49|50.53|50.31|50.85|50.63|50.46|50.24|129
1733326800000|2024-12-04 15:40:00|50.52|50.3|50.35|50.13|50.61|50.39|50.32|50.1|111
1733327100000|2024-12-04 15:45:00|50.34|50.12|50.55|50.33|50.68|50.46|50.32|50.1|110
1733327400000|2024-12-04 15:50:00|50.54|50.32|50.19|49.97|50.59|50.37|50.17|49.95|146
1733327700000|2024-12-04 15:55:00|50.2|49.98|50.42|50.2|50.43|50.21|50.14|49.92|98
1733328000000|2024-12-04 16:00:00|50.43|50.21|50.21|49.99|50.51|50.29|50.19|49.97|147
1733328300000|2024-12-04 16:05:00|50.22|50|50.02|49.8|50.25|50.03|49.91|49.69|132
1733328600000|2024-12-04 16:10:00|50.03|49.81|49.33|49.11|50.05|49.83|49.32|49.1|195
1733328900000|2024-12-04 16:15:00|49.32|49.1|49.27|49.05|49.55|49.33|49.06|48.84|247
1733329200000|2024-12-04 16:20:00|49.23|49.01|49.05|48.83|49.38|49.16|49.03|48.81|279
1733329500000|2024-12-04 16:25:00|49.06|48.84|49.25|49.03|49.47|49.25|49.02|48.8|231
1733329800000|2024-12-04 16:30:00|49.27|49.05|49.31|49.09|49.42|49.2|49.04|48.82|282
1733330100000|2024-12-04 16:35:00|49.3|49.08|48.92|48.7|49.3|49.08|48.92|48.7|226
1733330400000|2024-12-04 16:40:00|48.88|48.66|48.76|48.54|48.88|48.66|48.76|48.54|108
1733330700000|2024-12-04 16:45:00|48.75|48.53|48.36|48.14|48.79|48.57|48.36|48.14|179
1733331000000|2024-12-04 16:50:00|48.37|48.15|48.53|48.31|48.56|48.34|47.77|47.55|359
1733331300000|2024-12-04 16:55:00|48.5|48.28|48.25|48.03|48.62|48.4|48.23|48.01|274
1733331600000|2024-12-04 17:00:00|48.24|48.02|48.84|48.62|48.91|48.69|48.2|47.98|192
1733331900000|2024-12-04 17:05:00|48.81|48.59|48.33|48.11|48.81|48.59|48.33|48.11|276
1733332200000|2024-12-04 17:10:00|48.34|48.12|48.34|48.12|48.45|48.23|48.11|47.89|230
1733332500000|2024-12-04 17:15:00|48.32|48.1|48.49|48.27|48.57|48.35|48.13|47.91|298
1733332800000|2024-12-04 17:20:00|48.48|48.26|48.71|48.49|48.73|48.51|48.44|48.22|251
1733333100000|2024-12-04 17:25:00|48.7|48.48|48.7|48.48|48.73|48.51|48.51|48.29|246
1733333400000|2024-12-04 17:30:00|48.71|48.49|48.86|48.64|48.91|48.69|48.52|48.3|176
1733333700000|2024-12-04 17:35:00|48.85|48.63|49.02|48.8|49.1|48.88|48.81|48.59|117
1733334000000|2024-12-04 17:40:00|49.01|48.79|48.7|48.48|49.02|48.8|48.67|48.45|117
1733334300000|2024-12-04 17:45:00|48.71|48.49|48.56|48.34|48.74|48.52|48.3|48.08|244
1733334600000|2024-12-04 17:50:00|48.59|48.37|48.9|48.68|49.06|48.84|48.59|48.37|226
1733334900000|2024-12-04 17:55:00|48.89|48.67|49.04|48.82|49.14|48.92|48.82|48.6|174
1733335200000|2024-12-04 18:00:00|49.05|48.83|49.32|49.1|49.78|49.56|49.02|48.8|200
1733335500000|2024-12-04 18:05:00|49.35|49.13|49.51|49.29|49.66|49.44|49.34|49.12|205
1733335800000|2024-12-04 18:10:00|49.52|49.3|49.99|49.77|50.05|49.83|49.52|49.3|151
1733336100000|2024-12-04 18:15:00|50|49.78|49.63|49.41|50.07|49.85|49.62|49.4|261
1733336400000|2024-12-04 18:20:00|49.64|49.42|49.8|49.58|49.86|49.64|49.55|49.33|228
1733336700000|2024-12-04 18:25:00|49.79|49.57|49.77|49.55|49.95|49.73|49.72|49.5|171
1733337000000|2024-12-04 18:30:00|49.78|49.56|49.44|49.22|49.79|49.57|49.43|49.21|173
1733337300000|2024-12-04 18:35:00|49.43|49.21|49.61|49.39|49.7|49.48|49.43|49.21|158
1733337600000|2024-12-04 18:40:00|49.65|49.43|49.72|49.5|49.82|49.6|49.62|49.4|82
1733337900000|2024-12-04 18:45:00|49.73|49.51|49.91|49.69|50|49.78|49.73|49.51|126
1733338200000|2024-12-04 18:50:00|49.9|49.68|49.88|49.66|49.92|49.7|49.82|49.6|98
1733338500000|2024-12-04 18:55:00|49.89|49.67|49.9|49.68|49.96|49.74|49.85|49.63|96
1733338800000|2024-12-04 19:00:00|49.88|49.66|49.94|49.72|50|49.78|49.69|49.47|131
1733339100000|2024-12-04 19:05:00|49.93|49.71|50.2|49.98|50.39|50.17|49.82|49.6|189
1733339400000|2024-12-04 19:10:00|50.22|50|50.36|50.14|50.38|50.16|50.2|49.98|170
1733339700000|2024-12-04 19:15:00|50.37|50.15|50.74|50.52|50.74|50.52|50.36|50.14|78
1733340000000|2024-12-04 19:20:00|50.73|50.51|50.59|50.37|50.81|50.59|50.59|50.37|48
1733340300000|2024-12-04 19:25:00|50.57|50.35|50.41|50.19|50.58|50.36|50.37|50.15|122
1733340600000|2024-12-04 19:30:00|50.42|50.2|50.38|50.16|50.42|50.2|50.31|50.09|88
1733340900000|2024-12-04 19:35:00|50.37|50.15|50.29|50.07|50.42|50.2|50.28|50.06|98
1733341200000|2024-12-04 19:40:00|50.3|50.08|50.21|49.99|50.38|50.16|50.2|49.98|41
1733341500000|2024-12-04 19:45:00|50.22|50|50.35|50.13|50.53|50.31|50.22|50|119
1733341800000|2024-12-04 19:50:00|50.36|50.14|50.37|50.15|50.38|50.16|50.26|50.04|77
1733342100000|2024-12-04 19:55:00|50.35|50.13|50.14|49.92|50.39|50.17|50.14|49.92|83
1733342400000|2024-12-04 20:00:00|50.13|49.91|49.96|49.74|50.2|49.98|49.94|49.72|57
1733342700000|2024-12-04 20:05:00|49.95|49.73|49.72|49.5|50.04|49.82|49.72|49.5|63
1733343000000|2024-12-04 20:10:00|49.71|49.49|50.39|50.17|50.41|50.19|49.6|49.38|137
1733343300000|2024-12-04 20:15:00|50.4|50.18|50.41|50.19|50.61|50.39|50.3|50.08|163
1733343600000|2024-12-04 20:20:00|50.42|50.2|50.38|50.16|50.53|50.31|50.23|50.01|160
1733343900000|2024-12-04 20:25:00|50.39|50.17|50.21|49.99|50.53|50.31|50.17|49.95|174
1733344200000|2024-12-04 20:30:00|50.22|50|50.39|50.17|50.42|50.2|50.21|49.99|118
1733344500000|2024-12-04 20:35:00|50.38|50.16|50.3|50.08|50.4|50.18|50.17|49.95|100
1733344800000|2024-12-04 20:40:00|50.31|50.09|49.84|49.62|50.31|50.09|49.8|49.58|97
1733345100000|2024-12-04 20:45:00|49.85|49.63|49.6|49.38|49.87|49.65|49.6|49.38|123
1733345400000|2024-12-04 20:50:00|49.61|49.39|49.32|49.1|49.72|49.5|49.3|49.08|141
1733345700000|2024-12-04 20:55:00|49.33|49.11|49.9|49.68|49.9|49.68|49.12|48.9|249
1733346000000|2024-12-04 21:00:00|49.89|49.67|49.56|49.34|49.89|49.67|49.37|49.15|129
1733346300000|2024-12-04 21:05:00|49.57|49.35|49.89|49.67|49.99|49.77|49.44|49.22|194
1733346600000|2024-12-04 21:10:00|49.9|49.68|49.3|49.08|49.91|49.69|49.28|49.06|202
1733346900000|2024-12-04 21:15:00|49.29|49.07|49.4|49.18|49.6|49.38|48.98|48.76|304
1733347200000|2024-12-04 21:20:00|49.39|49.17|49.72|49.5|49.81|49.59|49.34|49.12|295
1733347500000|2024-12-04 21:25:00|49.75|49.53|49.53|49.31|49.75|49.53|49.46|49.24|184
1733347800000|2024-12-04 21:30:00|49.54|49.32|49.74|49.52|49.74|49.52|49.33|49.11|157
1733348100000|2024-12-04 21:35:00|49.75|49.53|49.82|49.6|50.02|49.8|49.67|49.45|157
1733348400000|2024-12-04 21:40:00|49.84|49.62|49.72|49.5|49.92|49.7|49.67|49.45|146
1733348700000|2024-12-04 21:45:00|49.73|49.51|49.69|49.47|49.88|49.66|49.51|49.29|118
1733349000000|2024-12-04 21:50:00|49.7|49.48|49.77|49.55|49.88|49.66|49.62|49.4|177
1733349300000|2024-12-04 21:55:00|49.76|49.54|49.76|49.54|49.86|49.64|49.73|49.51|49
1733349600000|2024-12-04 22:00:00|49.79|49.57|50.11|49.89|50.15|49.93|49.72|49.5|125
1733349900000|2024-12-04 22:05:00|50.12|49.9|50.26|50.04|50.3|50.08|50.05|49.83|58
1733350200000|2024-12-04 22:10:00|50.27|50.05|50.13|49.91|50.39|50.17|50.08|49.86|104
1733350500000|2024-12-04 22:15:00|50.11|49.89|49.91|49.69|50.18|49.96|49.91|49.69|63
1733350800000|2024-12-04 22:20:00|49.9|49.68|49.86|49.64|49.93|49.71|49.85|49.63|42
1733351100000|2024-12-04 22:25:00|49.83|49.61|49.76|49.54|49.83|49.61|49.74|49.52|44
1733351400000|2024-12-04 22:30:00|49.75|49.53|49.59|49.37|49.75|49.53|49.54|49.32|37
1733351700000|2024-12-04 22:35:00|49.58|49.36|49.77|49.55|49.79|49.57|49.57|49.35|41
1733352000000|2024-12-04 22:40:00|49.76|49.54|49.65|49.43|49.76|49.54|49.65|49.43|23
1733352300000|2024-12-04 22:45:00|49.64|49.42|49.61|49.39|49.64|49.42|49.54|49.32|20
1733352600000|2024-12-04 22:50:00|49.6|49.38|49.28|49.06|49.61|49.39|49.21|48.99|54
1733352900000|2024-12-04 22:55:00|49.29|49.07|49.13|48.91|49.33|49.11|49.13|48.91|39
1733353200000|2024-12-04 23:00:00|49.12|48.9|49.02|48.8|49.41|49.19|49.02|48.8|104
1733353500000|2024-12-04 23:05:00|49.04|48.82|49.19|48.97|49.22|49|48.83|48.61|183
1733353800000|2024-12-04 23:10:00|49.2|48.98|48.88|48.66|49.2|48.98|48.87|48.65|142
1733354100000|2024-12-04 23:15:00|48.87|48.65|48.58|48.36|48.94|48.72|48.48|48.26|87
1733354400000|2024-12-04 23:20:00|48.59|48.37|48.36|48.14|48.67|48.45|48.33|48.11|93
1733354700000|2024-12-04 23:25:00|48.37|48.15|47.97|47.75|48.37|48.15|47.95|47.73|61
1733355000000|2024-12-04 23:30:00|47.98|47.76|48.47|48.25|48.6|48.38|47.98|47.76|168
1733355300000|2024-12-04 23:35:00|48.48|48.26|48.31|48.09|48.59|48.37|48.25|48.03|195
1733355600000|2024-12-04 23:40:00|48.28|48.06|48.69|48.47|48.69|48.47|48.23|48.01|194
1733355900000|2024-12-04 23:45:00|48.7|48.48|48.82|48.6|48.94|48.72|48.69|48.47|118
1733356200000|2024-12-04 23:50:00|48.85|48.63|49.18|48.96|49.26|49.04|48.85|48.63|90
1733356500000|2024-12-04 23:55:00|49.17|48.95|49.11|48.89|49.26|49.04|49.04|48.82|116
1733356800000|2024-12-05 00:00:00|49.1|48.88|49.24|49.02|49.28|49.06|48.78|48.56|242
1733357100000|2024-12-05 00:05:00|49.25|49.03|49.56|49.34|49.81|49.59|49.21|48.99|220
1733357400000|2024-12-05 00:10:00|49.58|49.36|49.32|49.1|49.77|49.55|49.24|49.02|172
1733357700000|2024-12-05 00:15:00|49.26|49.04|49|48.78|49.3|49.08|48.97|48.75|202
1733358000000|2024-12-05 00:20:00|49.02|48.8|48.57|48.35|49.05|48.83|48.44|48.22|132
1733358300000|2024-12-05 00:25:00|48.62|48.4|48.79|48.57|49.01|48.79|48.62|48.4|229
1733358600000|2024-12-05 00:30:00|48.78|48.56|48.93|48.71|48.96|48.74|48.64|48.42|276
1733358900000|2024-12-05 00:35:00|48.94|48.72|48.73|48.51|49.01|48.79|48.71|48.49|192
1733359200000|2024-12-05 00:40:00|48.72|48.5|49.19|48.97|49.46|49.24|48.69|48.47|160
1733359500000|2024-12-05 00:45:00|49.18|48.96|49.33|49.11|49.4|49.18|48.93|48.71|232
1733359800000|2024-12-05 00:50:00|49.34|49.12|49.3|49.08|49.47|49.25|49.06|48.84|201
1733360100000|2024-12-05 00:55:00|49.29|49.07|49.43|49.21|49.43|49.21|49.13|48.91|106
1733360400000|2024-12-05 01:00:00|49.41|49.19|48.78|48.56|49.41|49.19|48.72|48.5|161
1733360700000|2024-12-05 01:05:00|48.76|48.54|48.46|48.24|48.84|48.62|48.29|48.07|143
1733361000000|2024-12-05 01:10:00|48.43|48.21|47.72|47.5|48.43|48.21|47.69|47.47|166
1733361300000|2024-12-05 01:15:00|47.71|47.49|47.85|47.63|48.38|48.16|47.71|47.49|241
1733361600000|2024-12-05 01:20:00|47.87|47.65|47.28|47.06|47.96|47.74|47.24|47.02|323
1733361900000|2024-12-05 01:25:00|47.27|47.05|47.47|47.25|47.49|47.27|46.86|46.64|283
1733362200000|2024-12-05 01:30:00|47.45|47.23|47.35|47.13|47.61|47.39|47.19|46.97|278
1733362500000|2024-12-05 01:35:00|47.36|47.14|47.89|47.67|48|47.78|47.16|46.94|218
1733362800000|2024-12-05 01:40:00|47.88|47.66|47.98|47.76|48.1|47.88|47.78|47.56|198
1733363100000|2024-12-05 01:45:00|47.96|47.74|47.72|47.5|48.2|47.98|47.55|47.33|195
1733363400000|2024-12-05 01:50:00|47.73|47.51|47.52|47.3|47.73|47.51|47.34|47.12|157
1733363700000|2024-12-05 01:55:00|47.51|47.29|47.64|47.42|47.77|47.55|47.51|47.29|100
1733364000000|2024-12-05 02:00:00|47.62|47.4|47.86|47.64|47.93|47.71|47.51|47.29|144
1733364300000|2024-12-05 02:05:00|47.85|47.63|48.04|47.82|48.1|47.88|47.72|47.5|134
1733364600000|2024-12-05 02:10:00|48.03|47.81|48.01|47.79|48.03|47.81|47.77|47.55|107
1733364900000|2024-12-05 02:15:00|48.02|47.8|48.32|48.1|48.44|48.22|48|47.78|128
1733365200000|2024-12-05 02:20:00|48.31|48.09|48.25|48.03|48.32|48.1|48.1|47.88|95
1733365500000|2024-12-05 02:25:00|48.24|48.02|48.61|48.39|48.65|48.43|48.21|47.99|121
1733365800000|2024-12-05 02:30:00|48.58|48.36|48.94|48.72|49.01|48.79|48.58|48.36|142
1733366100000|2024-12-05 02:35:00|48.93|48.71|48.67|48.45|48.93|48.71|48.6|48.38|183
1733366400000|2024-12-05 02:40:00|48.68|48.46|49.75|49.53|49.79|49.57|48.68|48.46|274
1733366700000|2024-12-05 02:45:00|49.73|49.51|49.28|49.06|49.73|49.51|49.1|48.88|368
1733367000000|2024-12-05 02:50:00|49.29|49.07|49.62|49.4|49.71|49.49|49.04|48.82|266
1733367300000|2024-12-05 02:55:00|49.61|49.39|49.52|49.3|49.8|49.58|49.51|49.29|234
1733367600000|2024-12-05 03:00:00|49.53|49.31|49.35|49.13|49.76|49.54|49.29|49.07|270
1733367900000|2024-12-05 03:05:00|49.34|49.12|49.11|48.89|49.55|49.33|49.11|48.89|241
1733368200000|2024-12-05 03:10:00|49.13|48.91|49.65|49.43|49.73|49.51|48.96|48.74|228
1733368500000|2024-12-05 03:15:00|49.68|49.46|49.47|49.25|49.8|49.58|49.38|49.16|236
1733368800000|2024-12-05 03:20:00|49.46|49.24|49.31|49.09|49.55|49.33|49.24|49.02|110
1733369100000|2024-12-05 03:25:00|49.34|49.12|48.95|48.73|49.34|49.12|48.95|48.73|101
1733369400000|2024-12-05 03:30:00|48.96|48.74|48.28|48.06|49|48.78|48.27|48.05|158
1733369700000|2024-12-05 03:35:00|48.27|48.05|48.13|47.91|48.38|48.16|48.12|47.9|161
1733370000000|2024-12-05 03:40:00|48.12|47.9|48.19|47.97|48.38|48.16|47.99|47.77|136
1733370300000|2024-12-05 03:45:00|48.2|47.98|47.86|47.64|48.23|48.01|47.85|47.63|94
1733370600000|2024-12-05 03:50:00|47.85|47.63|47.81|47.59|47.9|47.68|47.75|47.53|101
1733370900000|2024-12-05 03:55:00|47.82|47.6|47.98|47.76|48.07|47.85|47.82|47.6|109
1733371200000|2024-12-05 04:00:00|47.97|47.75|48.02|47.8|48.1|47.88|47.88|47.66|115
1733371500000|2024-12-05 04:05:00|48.03|47.81|48.36|48.14|48.37|48.15|48|47.78|97
1733371800000|2024-12-05 04:10:00|48.37|48.15|48.44|48.22|48.51|48.29|48.3|48.08|82
1733372100000|2024-12-05 04:15:00|48.45|48.23|48.5|48.28|48.53|48.31|48.4|48.18|68
1733372400000|2024-12-05 04:20:00|48.51|48.29|48.62|48.4|48.64|48.42|48.48|48.26|56
1733372700000|2024-12-05 04:25:00|48.61|48.39|48.46|48.24|48.62|48.4|48.46|48.24|62
1733373000000|2024-12-05 04:30:00|48.45|48.23|48.78|48.56|48.78|48.56|48.42|48.2|79
1733373300000|2024-12-05 04:35:00|48.77|48.55|49.01|48.79|49.02|48.8|48.67|48.45|65
1733373600000|2024-12-05 04:40:00|49.02|48.8|49.2|48.98|49.21|48.99|48.99|48.77|47
1733373900000|2024-12-05 04:45:00|49.21|48.99|48.96|48.74|49.29|49.07|48.96|48.74|110
1733374200000|2024-12-05 04:50:00|48.95|48.73|48.85|48.63|49.04|48.82|48.83|48.61|98
1733374500000|2024-12-05 04:55:00|48.84|48.62|48.7|48.48|48.94|48.72|48.68|48.46|89
1733374800000|2024-12-05 05:00:00|48.72|48.5|48.72|48.5|48.79|48.57|48.53|48.31|86
1733375100000|2024-12-05 05:05:00|48.73|48.51|48.74|48.52|48.76|48.54|48.6|48.38|109
1733375400000|2024-12-05 05:10:00|48.75|48.53|48.86|48.64|48.89|48.67|48.74|48.52|63
1733375700000|2024-12-05 05:15:00|48.87|48.65|49.06|48.84|49.1|48.88|48.87|48.65|66
1733376000000|2024-12-05 05:20:00|49.05|48.83|48.84|48.62|49.06|48.84|48.82|48.6|90
1733376300000|2024-12-05 05:25:00|48.85|48.63|49.15|48.93|49.18|48.96|48.85|48.63|75
1733376600000|2024-12-05 05:30:00|49.16|48.94|49.16|48.94|49.19|48.97|49.02|48.8|81
1733376900000|2024-12-05 05:35:00|49.18|48.96|49.01|48.79|49.19|48.97|49.01|48.79|73
1733377200000|2024-12-05 05:40:00|48.92|48.7|48.58|48.36|48.92|48.7|48.49|48.27|132
1733377500000|2024-12-05 05:45:00|48.59|48.37|48.58|48.36|48.64|48.42|48.27|48.05|100
1733377800000|2024-12-05 05:50:00|48.57|48.35|48.9|48.68|48.91|48.69|48.57|48.35|117
1733378100000|2024-12-05 05:55:00|48.91|48.69|48.97|48.75|49.03|48.81|48.88|48.66|42
1733378400000|2024-12-05 06:00:00|48.98|48.76|48.98|48.76|49.05|48.83|48.81|48.59|66
1733378700000|2024-12-05 06:05:00|48.99|48.77|48.93|48.71|49.05|48.83|48.74|48.52|79
1733379000000|2024-12-05 06:10:00|48.95|48.73|49.11|48.89|49.12|48.9|48.9|48.68|63
1733379300000|2024-12-05 06:15:00|49.1|48.88|48.64|48.42|49.12|48.9|48.64|48.42|67
1733379600000|2024-12-05 06:20:00|48.63|48.41|48.88|48.66|48.94|48.72|48.57|48.35|84
1733379900000|2024-12-05 06:25:00|48.87|48.65|48.89|48.67|48.89|48.67|48.64|48.42|74
1733380200000|2024-12-05 06:30:00|48.9|48.68|48.84|48.62|48.96|48.74|48.76|48.54|149
1733380500000|2024-12-05 06:35:00|48.83|48.61|48.79|48.57|48.88|48.66|48.7|48.48|84
1733380800000|2024-12-05 06:40:00|48.8|48.58|49.48|49.26|49.51|49.29|48.8|48.58|118
1733381100000|2024-12-05 06:45:00|49.49|49.27|49.16|48.94|49.51|49.29|49.13|48.91|110
1733381400000|2024-12-05 06:50:00|49.15|48.93|49.12|48.9|49.22|49|49.11|48.89|94
1733381700000|2024-12-05 06:55:00|49.11|48.89|49.18|48.96|49.25|49.03|49.05|48.83|95
1733382000000|2024-12-05 07:00:00|49.17|48.95|49.41|49.19|49.47|49.25|49.17|48.95|105
1733382300000|2024-12-05 07:05:00|49.44|49.22|49.47|49.25|49.59|49.37|49.4|49.18|73
1733382600000|2024-12-05 07:10:00|49.46|49.24|49.43|49.21|49.52|49.3|49.32|49.1|117
1733382900000|2024-12-05 07:15:00|49.45|49.23|49.26|49.04|49.65|49.43|49.16|48.94|123
1733383200000|2024-12-05 07:20:00|49.23|49.01|49.43|49.21|49.45|49.23|49.16|48.94|167
1733383500000|2024-12-05 07:25:00|49.44|49.22|49.61|49.39|49.61|49.39|49.4|49.18|120
1733383800000|2024-12-05 07:30:00|49.62|49.4|49.5|49.28|49.66|49.44|49.49|49.27|58
1733384100000|2024-12-05 07:35:00|49.49|49.27|49.42|49.2|49.49|49.27|49.36|49.14|60
1733384400000|2024-12-05 07:40:00|49.41|49.19|49.46|49.24|49.49|49.27|49.38|49.16|82
1733384700000|2024-12-05 07:45:00|49.47|49.25|49.55|49.33|49.56|49.34|49.47|49.25|45
1733385000000|2024-12-05 07:50:00|49.54|49.32|49.48|49.26|49.61|49.39|49.48|49.26|27
1733385300000|2024-12-05 07:55:00|49.47|49.25|49.29|49.07|49.49|49.27|49.29|49.07|68
1733385600000|2024-12-05 08:00:00|49.28|49.06|49.24|49.02|49.31|49.09|49.2|48.98|76
1733385900000|2024-12-05 08:05:00|49.23|49.01|49.39|49.17|49.52|49.3|49.23|49.01|92
1733386200000|2024-12-05 08:10:00|49.4|49.18|49.81|49.59|49.81|49.59|49.39|49.17|81
1733386500000|2024-12-05 08:15:00|49.82|49.6|49.65|49.43|49.84|49.62|49.59|49.37|88
1733386800000|2024-12-05 08:20:00|49.64|49.42|49.87|49.65|49.87|49.65|49.64|49.42|71
1733387100000|2024-12-05 08:25:00|49.86|49.64|49.95|49.73|50.01|49.79|49.86|49.64|62
1733387400000|2024-12-05 08:30:00|49.94|49.72|50.1|49.88|50.48|50.26|49.92|49.7|161
1733387700000|2024-12-05 08:35:00|50.12|49.9|49.7|49.48|50.14|49.92|49.55|49.33|128
1733388000000|2024-12-05 08:40:00|49.69|49.47|49.62|49.4|49.78|49.56|49.58|49.36|97
1733388300000|2024-12-05 08:45:00|49.65|49.43|49.45|49.23|49.72|49.5|49.43|49.21|67
1733388600000|2024-12-05 08:50:00|49.48|49.26|49.52|49.3|49.59|49.37|49.48|49.26|81
1733388900000|2024-12-05 08:55:00|49.53|49.31|49.42|49.2|49.53|49.31|49.42|49.2|41
1733389200000|2024-12-05 09:00:00|49.41|49.19|49.02|48.8|49.41|49.19|49.02|48.8|67
1733389500000|2024-12-05 09:05:00|49.01|48.79|49.09|48.87|49.13|48.91|48.91|48.69|90
1733389800000|2024-12-05 09:10:00|49.1|48.88|48.97|48.75|49.12|48.9|48.9|48.68|56
1733390100000|2024-12-05 09:15:00|48.98|48.76|48.92|48.7|48.98|48.76|48.78|48.56|71
1733390400000|2024-12-05 09:20:00|48.91|48.69|49.1|48.88|49.1|48.88|48.91|48.69|52
1733390700000|2024-12-05 09:25:00|49.09|48.87|49|48.78|49.09|48.87|48.9|48.68|50
1733391000000|2024-12-05 09:30:00|48.99|48.77|49.02|48.8|49.04|48.82|48.9|48.68|55
1733391300000|2024-12-05 09:35:00|48.97|48.75|49.16|48.94|49.23|49.01|48.97|48.75|50
1733391600000|2024-12-05 09:40:00|49.15|48.93|49.2|48.98|49.21|48.99|49.11|48.89|43
1733391900000|2024-12-05 09:45:00|49.19|48.97|49.2|48.98|49.23|49.01|49.15|48.93|41
1733392200000|2024-12-05 09:50:00|49.21|48.99|49.13|48.91|49.21|48.99|49.12|48.9|40
1733392500000|2024-12-05 09:55:00|49.11|48.89|49.04|48.82|49.13|48.91|49.02|48.8|39
1733392800000|2024-12-05 10:00:00|49.03|48.81|49.16|48.94|49.19|48.97|48.96|48.74|60
1733393100000|2024-12-05 10:05:00|49.17|48.95|49.19|48.97|49.19|48.97|49.1|48.88|57
1733393400000|2024-12-05 10:10:00|49.2|48.98|49.38|49.16|49.39|49.17|49.2|48.98|47
1733393700000|2024-12-05 10:15:00|49.37|49.15|49.21|48.99|49.44|49.22|49.2|48.98|47
1733394000000|2024-12-05 10:20:00|49.22|49|49.44|49.22|49.45|49.23|49.21|48.99|31
1733394300000|2024-12-05 10:25:00|49.43|49.21|49.35|49.13|49.43|49.21|49.35|49.13|45
1733394600000|2024-12-05 10:30:00|49.34|49.12|49.32|49.1|49.41|49.19|49.23|49.01|54
1733394900000|2024-12-05 10:35:00|49.31|49.09|49.11|48.89|49.31|49.09|49.1|48.88|39
1733395200000|2024-12-05 10:40:00|49.1|48.88|49.04|48.82|49.1|48.88|48.93|48.71|33
1733395500000|2024-12-05 10:45:00|49.05|48.83|49.11|48.89|49.14|48.92|49.05|48.83|43
1733395800000|2024-12-05 10:50:00|49.1|48.88|49.44|49.22|49.45|49.23|49.1|48.88|49
1733396100000|2024-12-05 10:55:00|49.43|49.21|49.5|49.28|49.5|49.28|49.41|49.19|32
1733396400000|2024-12-05 11:00:00|49.49|49.27|49.65|49.43|49.84|49.62|49.49|49.27|67
1733396700000|2024-12-05 11:05:00|49.66|49.44|49.67|49.45|49.74|49.52|49.57|49.35|63
1733397000000|2024-12-05 11:10:00|49.66|49.44|49.85|49.63|49.9|49.68|49.59|49.37|59
1733397300000|2024-12-05 11:15:00|49.84|49.62|49.73|49.51|49.86|49.64|49.61|49.39|59
1733397600000|2024-12-05 11:20:00|49.74|49.52|49.6|49.38|49.75|49.53|49.59|49.37|43
1733397900000|2024-12-05 11:25:00|49.59|49.37|49.5|49.28|49.59|49.37|49.49|49.27|50
1733398200000|2024-12-05 11:30:00|49.49|49.27|49.57|49.35|49.57|49.35|49.42|49.2|42
1733398500000|2024-12-05 11:35:00|49.59|49.37|49.58|49.36|49.59|49.37|49.53|49.31|31
1733398800000|2024-12-05 11:40:00|49.55|49.33|49.65|49.43|49.7|49.48|49.47|49.25|34
1733399100000|2024-12-05 11:45:00|49.66|49.44|49.68|49.46|49.69|49.47|49.64|49.42|36
1733399400000|2024-12-05 11:50:00|49.67|49.45|49.68|49.46|49.7|49.48|49.63|49.41|39
1733399700000|2024-12-05 11:55:00|49.67|49.45|49.69|49.47|49.74|49.52|49.65|49.43|25
1733400000000|2024-12-05 12:00:00|49.67|49.45|49.58|49.36|49.67|49.45|49.42|49.2|75
1733400300000|2024-12-05 12:05:00|49.57|49.35|49.55|49.33|49.61|49.39|49.54|49.32|40
1733400600000|2024-12-05 12:10:00|49.57|49.35|49.68|49.46|49.77|49.55|49.55|49.33|40
1733400900000|2024-12-05 12:15:00|49.66|49.44|49.65|49.43|49.75|49.53|49.56|49.34|48
1733401200000|2024-12-05 12:20:00|49.66|49.44|49.66|49.44|49.75|49.53|49.59|49.37|51
1733401500000|2024-12-05 12:25:00|49.67|49.45|49.49|49.27|49.7|49.48|49.47|49.25|50
1733401800000|2024-12-05 12:30:00|49.48|49.26|49.24|49.02|49.48|49.26|49.24|49.02|48
1733402100000|2024-12-05 12:35:00|49.23|49.01|49.22|49|49.35|49.13|49.17|48.95|61
1733402400000|2024-12-05 12:40:00|49.21|48.99|49.14|48.92|49.21|48.99|49.03|48.81|55
1733402700000|2024-12-05 12:45:00|49.12|48.9|49.15|48.93|49.32|49.1|49.12|48.9|53
1733403000000|2024-12-05 12:50:00|49.14|48.92|49.39|49.17|49.43|49.21|49.14|48.92|109
1733403300000|2024-12-05 12:55:00|49.42|49.2|49.35|49.13|49.55|49.33|49.32|49.1|109
1733403600000|2024-12-05 13:00:00|49.34|49.12|49.19|48.97|49.37|49.15|49.16|48.94|64
1733403900000|2024-12-05 13:05:00|49.18|48.96|49.3|49.08|49.36|49.14|49.14|48.92|105
1733404200000|2024-12-05 13:10:00|49.31|49.09|49.19|48.97|49.36|49.14|49.19|48.97|57
1733404500000|2024-12-05 13:15:00|49.2|48.98|49.1|48.88|49.21|48.99|49.07|48.85|42
1733404800000|2024-12-05 13:20:00|49.11|48.89|49.19|48.97|49.19|48.97|49.04|48.82|30
1733405100000|2024-12-05 13:25:00|49.18|48.96|49.33|49.11|49.47|49.25|49.17|48.95|60
1733405400000|2024-12-05 13:30:00|49.35|49.13|49.49|49.27|49.49|49.27|49.34|49.12|48
1733405700000|2024-12-05 13:35:00|49.48|49.26|49.35|49.13|49.51|49.29|49.35|49.13|44
1733406000000|2024-12-05 13:40:00|49.34|49.12|49.17|48.95|49.34|49.12|49.12|48.9|45
1733406300000|2024-12-05 13:45:00|49.18|48.96|49.23|49.01|49.3|49.08|49.18|48.96|52
1733406600000|2024-12-05 13:50:00|49.24|49.02|49.2|48.98|49.3|49.08|49.15|48.93|64
1733406900000|2024-12-05 13:55:00|49.21|48.99|49.26|49.04|49.34|49.12|49.15|48.93|34
1733407200000|2024-12-05 14:00:00|49.28|49.06|49.43|49.21|49.56|49.34|49.24|49.02|82
1733407500000|2024-12-05 14:05:00|49.42|49.2|49.37|49.15|49.44|49.22|49.35|49.13|43
1733407800000|2024-12-05 14:10:00|49.38|49.16|49.4|49.18|49.47|49.25|49.36|49.14|37
1733408100000|2024-12-05 14:15:00|49.39|49.17|49.37|49.15|49.43|49.21|49.32|49.1|57
1733408400000|2024-12-05 14:20:00|49.38|49.16|49.12|48.9|49.42|49.2|49.12|48.9|47
1733408700000|2024-12-05 14:25:00|49.11|48.89|48.99|48.77|49.11|48.89|48.85|48.63|71
1733409000000|2024-12-05 14:30:00|48.96|48.74|48.99|48.77|48.99|48.77|48.76|48.54|115
1733409300000|2024-12-05 14:35:00|48.98|48.76|48.8|48.58|49.11|48.89|48.74|48.52|143
1733409600000|2024-12-05 14:40:00|48.81|48.59|49.02|48.8|49.08|48.86|48.79|48.57|82
1733409900000|2024-12-05 14:45:00|49.03|48.81|49.2|48.98|49.35|49.13|49.03|48.81|108
1733410200000|2024-12-05 14:50:00|49.21|48.99|49.08|48.86|49.23|49.01|48.94|48.72|164
1733410500000|2024-12-05 14:55:00|49.09|48.87|48.93|48.71|49.19|48.97|48.84|48.62|115
1733410800000|2024-12-05 15:00:00|48.95|48.73|49.01|48.79|49.06|48.84|48.82|48.6|153
1733411100000|2024-12-05 15:05:00|49.02|48.8|48.93|48.71|49.12|48.9|48.89|48.67|77
1733411400000|2024-12-05 15:10:00|48.96|48.74|48.89|48.67|49.01|48.79|48.77|48.55|66
1733411700000|2024-12-05 15:15:00|48.9|48.68|49.02|48.8|49.19|48.97|48.9|48.68|93
1733412000000|2024-12-05 15:20:00|49.03|48.81|48.66|48.44|49.06|48.84|48.43|48.21|172
1733412300000|2024-12-05 15:25:00|48.67|48.45|49.29|49.07|49.3|49.08|48.67|48.45|181
1733412600000|2024-12-05 15:30:00|49.3|49.08|49.46|49.24|49.83|49.61|49.3|49.08|129
1733412900000|2024-12-05 15:35:00|49.47|49.25|49.65|49.43|49.69|49.47|49.44|49.22|172
1733413200000|2024-12-05 15:40:00|49.66|49.44|49.77|49.55|50.02|49.8|49.66|49.44|158
1733413500000|2024-12-05 15:45:00|49.76|49.54|49.68|49.46|50.17|49.95|49.62|49.4|182
1733413800000|2024-12-05 15:50:00|49.66|49.44|49.66|49.44|49.67|49.45|49.42|49.2|204
1733414100000|2024-12-05 15:55:00|49.65|49.43|49.54|49.32|49.68|49.46|49.5|49.28|116
1733414400000|2024-12-05 16:00:00|49.55|49.33|49.67|49.45|49.87|49.65|49.43|49.21|193
1733414700000|2024-12-05 16:05:00|49.7|49.48|49.75|49.53|49.76|49.54|49.5|49.28|162
1733415000000|2024-12-05 16:10:00|49.79|49.57|49.55|49.33|49.84|49.62|49.55|49.33|105
1733415300000|2024-12-05 16:15:00|49.56|49.34|49.58|49.36|49.6|49.38|49.38|49.16|140
1733415600000|2024-12-05 16:20:00|49.57|49.35|49.86|49.64|49.88|49.66|49.55|49.33|88
1733415900000|2024-12-05 16:25:00|49.82|49.6|49.69|49.47|49.85|49.63|49.65|49.43|59
1733416200000|2024-12-05 16:30:00|49.68|49.46|49.66|49.44|49.81|49.59|49.64|49.42|74
1733416500000|2024-12-05 16:35:00|49.65|49.43|49.31|49.09|49.69|49.47|49.31|49.09|111
1733416800000|2024-12-05 16:40:00|49.32|49.1|49.76|49.54|49.76|49.54|49.31|49.09|136
1733417100000|2024-12-05 16:45:00|49.77|49.55|49.96|49.74|50|49.78|49.68|49.46|143
1733417400000|2024-12-05 16:50:00|49.95|49.73|50.2|49.98|50.25|50.03|49.9|49.68|79
1733417700000|2024-12-05 16:55:00|50.21|49.99|49.93|49.71|50.23|50.01|49.93|49.71|103
1733418000000|2024-12-05 17:00:00|49.92|49.7|49.66|49.44|49.92|49.7|49.51|49.29|96
1733418300000|2024-12-05 17:05:00|49.67|49.45|49.63|49.41|49.72|49.5|49.6|49.38|103
1733418600000|2024-12-05 17:10:00|49.62|49.4|49.43|49.21|49.62|49.4|49.43|49.21|77
1733418900000|2024-12-05 17:15:00|49.42|49.2|49.32|49.1|49.43|49.21|49.12|48.9|100
1733419200000|2024-12-05 17:20:00|49.33|49.11|49.42|49.2|49.42|49.2|49.29|49.07|57
1733419500000|2024-12-05 17:25:00|49.41|49.19|49.35|49.13|49.44|49.22|49.35|49.13|55
1733419800000|2024-12-05 17:30:00|49.34|49.12|49.42|49.2|49.54|49.32|49.34|49.12|97
1733420100000|2024-12-05 17:35:00|49.38|49.16|49.22|49|49.51|49.29|49.19|48.97|127
1733420400000|2024-12-05 17:40:00|49.23|49.01|49.12|48.9|49.26|49.04|49.06|48.84|60
1733420700000|2024-12-05 17:45:00|49.13|48.91|49.03|48.81|49.16|48.94|49.03|48.81|63
1733421000000|2024-12-05 17:50:00|49.01|48.79|49.03|48.81|49.1|48.88|48.93|48.71|62
1733421300000|2024-12-05 17:55:00|49.04|48.82|49.14|48.92|49.19|48.97|49.02|48.8|40
1733421600000|2024-12-05 18:00:00|49.15|48.93|49.24|49.02|49.24|49.02|49.05|48.83|41
1733421900000|2024-12-05 18:05:00|49.26|49.04|49.39|49.17|49.41|49.19|49.25|49.03|48
1733422200000|2024-12-05 18:10:00|49.4|49.18|49.17|48.95|49.4|49.18|49.17|48.95|36
1733422500000|2024-12-05 18:15:00|49.15|48.93|49.3|49.08|49.31|49.09|49.13|48.91|88
1733422800000|2024-12-05 18:20:00|49.29|49.07|49.11|48.89|49.35|49.13|49.11|48.89|46
1733423100000|2024-12-05 18:25:00|49.12|48.9|49.17|48.95|49.21|48.99|49.12|48.9|26
1733423400000|2024-12-05 18:30:00|49.16|48.94|49.22|49|49.33|49.11|49.16|48.94|30
1733423700000|2024-12-05 18:35:00|49.23|49.01|49.17|48.95|49.24|49.02|49.12|48.9|48
1733424000000|2024-12-05 18:40:00|49.18|48.96|49.29|49.07|49.29|49.07|49.18|48.96|22
1733424300000|2024-12-05 18:45:00|49.3|49.08|49.11|48.89|49.31|49.09|49.11|48.89|53
1733424600000|2024-12-05 18:50:00|49.08|48.86|48.91|48.69|49.1|48.88|48.9|48.68|42
1733424900000|2024-12-05 18:55:00|48.9|48.68|48.74|48.52|48.95|48.73|48.74|48.52|59
1733425200000|2024-12-05 19:00:00|48.73|48.51|48.41|48.19|48.84|48.62|48.33|48.11|69
1733425500000|2024-12-05 19:05:00|48.4|48.18|48.49|48.27|48.57|48.35|48.31|48.09|80
1733425800000|2024-12-05 19:10:00|48.5|48.28|48.34|48.12|48.52|48.3|48.22|48|85
1733426100000|2024-12-05 19:15:00|48.33|48.11|48.4|48.18|48.45|48.23|48.2|47.98|120
1733426400000|2024-12-05 19:20:00|48.39|48.17|48.52|48.3|48.52|48.3|48.39|48.17|39
1733426700000|2024-12-05 19:25:00|48.54|48.32|48.55|48.33|48.6|48.38|48.47|48.25|54
1733427000000|2024-12-05 19:30:00|48.54|48.32|48.87|48.65|48.87|48.65|48.54|48.32|29
1733427300000|2024-12-05 19:35:00|48.86|48.64|48.53|48.31|48.86|48.64|48.47|48.25|90
1733427600000|2024-12-05 19:40:00|48.54|48.32|48.17|47.95|48.57|48.35|48.17|47.95|70
1733427900000|2024-12-05 19:45:00|48.19|47.97|48.18|47.96|48.34|48.12|48.04|47.82|159
1733428200000|2024-12-05 19:50:00|48.16|47.94|47.93|47.71|48.25|48.03|47.93|47.71|129
1733428500000|2024-12-05 19:55:00|47.94|47.72|47.85|47.63|47.94|47.72|47.72|47.5|105
1733428800000|2024-12-05 20:00:00|47.84|47.62|47.43|47.21|47.89|47.67|47.41|47.19|118
1733429100000|2024-12-05 20:05:00|47.44|47.22|47.98|47.76|48.04|47.82|47.43|47.21|173
1733429400000|2024-12-05 20:10:00|47.97|47.75|47.44|47.22|47.97|47.75|47.43|47.21|171
1733429700000|2024-12-05 20:15:00|47.45|47.23|47.25|47.03|47.55|47.33|47.21|46.99|119
1733430000000|2024-12-05 20:20:00|47.27|47.05|47.32|47.1|47.43|47.21|47.21|46.99|222
1733430300000|2024-12-05 20:25:00|47.33|47.11|47.2|46.98|47.33|47.11|47.19|46.97|123
1733430600000|2024-12-05 20:30:00|47.19|46.97|47.46|47.24|47.46|47.24|46.94|46.72|159
1733430900000|2024-12-05 20:35:00|47.47|47.25|47.57|47.35|47.67|47.45|47.39|47.17|170
1733431200000|2024-12-05 20:40:00|47.58|47.36|47.67|47.45|47.69|47.47|47.55|47.33|70
1733431500000|2024-12-05 20:45:00|47.65|47.43|47.48|47.26|47.7|47.48|47.3|47.08|152
1733431800000|2024-12-05 20:50:00|47.5|47.28|47.52|47.3|47.56|47.34|47.41|47.19|148
1733432100000|2024-12-05 20:55:00|47.51|47.29|47.63|47.41|47.65|47.43|47.44|47.22|65
1733432400000|2024-12-05 21:00:00|47.62|47.4|47.61|47.39|47.69|47.47|47.51|47.29|83
1733432700000|2024-12-05 21:05:00|47.6|47.38|47.73|47.51|47.74|47.52|47.55|47.33|57
1733433000000|2024-12-05 21:10:00|47.7|47.48|47.73|47.51|47.74|47.52|47.67|47.45|37
1733433300000|2024-12-05 21:15:00|47.74|47.52|47.69|47.47|47.8|47.58|47.61|47.39|46
1733433600000|2024-12-05 21:20:00|47.68|47.46|47.84|47.62|47.89|47.67|47.66|47.44|44
1733433900000|2024-12-05 21:25:00|47.85|47.63|47.98|47.76|48.07|47.85|47.85|47.63|26
1733434200000|2024-12-05 21:30:00|47.96|47.74|47.77|47.55|47.96|47.74|47.76|47.54|62
1733434500000|2024-12-05 21:35:00|47.75|47.53|47.74|47.52|47.82|47.6|47.72|47.5|64
1733434800000|2024-12-05 21:40:00|47.75|47.53|47.77|47.55|47.85|47.63|47.75|47.53|43
1733435100000|2024-12-05 21:45:00|47.79|47.57|48|47.78|48.01|47.79|47.79|47.57|44
1733435400000|2024-12-05 21:50:00|48.01|47.79|48.02|47.8|48.04|47.82|47.95|47.73|28
1733435700000|2024-12-05 21:55:00|48.03|47.81|48.05|47.83|48.06|47.84|48.01|47.79|24
1733436000000|2024-12-05 22:00:00|48.04|47.82|48.32|48.1|48.34|48.12|48.04|47.82|37
1733436300000|2024-12-05 22:05:00|48.3|48.08|48.01|47.79|48.31|48.09|48.01|47.79|78
1733436600000|2024-12-05 22:10:00|48|47.78|47.9|47.68|48|47.78|47.88|47.66|84
1733436900000|2024-12-05 22:15:00|47.89|47.67|47.77|47.55|47.98|47.76|47.77|47.55|104
1733437200000|2024-12-05 22:20:00|47.76|47.54|47.43|47.21|47.76|47.54|47.41|47.19|70
1733437500000|2024-12-05 22:25:00|47.42|47.2|46.44|46.22|47.42|47.2|46.12|45.9|246
1733437800000|2024-12-05 22:30:00|46.45|46.23|46.95|46.73|47.2|46.98|46.45|46.23|358
1733438100000|2024-12-05 22:35:00|46.94|46.72|46.89|46.67|47.19|46.97|46.69|46.47|194
1733438400000|2024-12-05 22:40:00|46.92|46.7|47.14|46.92|47.14|46.92|46.91|46.69|88
1733438700000|2024-12-05 22:45:00|47.16|46.94|47.77|47.55|47.82|47.6|47.16|46.94|84
1733439000000|2024-12-05 22:50:00|47.78|47.56|47.46|47.24|47.78|47.56|47.35|47.13|102
1733439300000|2024-12-05 22:55:00|47.47|47.25|47.51|47.29|47.59|47.37|47.35|47.13|111
1733439600000|2024-12-05 23:00:00|47.49|47.27|47.12|46.9|47.52|47.3|46.99|46.77|113
1733439900000|2024-12-05 23:05:00|47.11|46.89|46.79|46.57|47.11|46.89|46.71|46.49|167
1733440200000|2024-12-05 23:10:00|46.8|46.58|47.05|46.83|47.1|46.88|46.71|46.49|198
1733440500000|2024-12-05 23:15:00|47.06|46.84|47.56|47.34|47.64|47.42|46.94|46.72|171
1733440800000|2024-12-05 23:20:00|47.57|47.35|47.6|47.38|47.8|47.58|47.56|47.34|120
1733441100000|2024-12-05 23:25:00|47.61|47.39|47.69|47.47|47.79|47.57|47.57|47.35|147
1733441400000|2024-12-05 23:30:00|47.7|47.48|47.32|47.1|47.76|47.54|47.25|47.03|232
1733441700000|2024-12-05 23:35:00|47.31|47.09|47.06|46.84|47.32|47.1|47.04|46.82|145
1733442000000|2024-12-05 23:40:00|47.12|46.9|47.03|46.81|47.13|46.91|46.95|46.73|112
1733442300000|2024-12-05 23:45:00|47.04|46.82|47.38|47.16|47.38|47.16|46.98|46.76|143
1733442600000|2024-12-05 23:50:00|47.37|47.15|47.23|47.01|47.38|47.16|47.12|46.9|143
1733442900000|2024-12-05 23:55:00|47.22|47|47.24|47.02|47.24|47.02|47.09|46.87|96
1733443200000|2024-12-06 00:00:00|47.23|47.01|47.07|46.85|47.27|47.05|46.85|46.63|180
1733443500000|2024-12-06 00:05:00|47.08|46.86|47.17|46.95|47.47|47.25|46.9|46.68|227
1733443800000|2024-12-06 00:10:00|47.18|46.96|47.25|47.03|47.37|47.15|47.13|46.91|168
1733444100000|2024-12-06 00:15:00|47.22|47|47.63|47.41|47.64|47.42|47.17|46.95|132
1733444400000|2024-12-06 00:20:00|47.62|47.4|47.43|47.21|47.64|47.42|47.4|47.18|132
1733444700000|2024-12-06 00:25:00|47.44|47.22|47.28|47.06|47.46|47.24|47.15|46.93|104
1733445000000|2024-12-06 00:30:00|47.29|47.07|47.45|47.23|47.59|47.37|47.22|47|135
1733445300000|2024-12-06 00:35:00|47.44|47.22|47.86|47.64|47.86|47.64|47.41|47.19|89
1733445600000|2024-12-06 00:40:00|47.85|47.63|48.12|47.9|48.28|48.06|47.84|47.62|114
1733445900000|2024-12-06 00:45:00|48.11|47.89|48.2|47.98|48.2|47.98|47.93|47.71|104
1733446200000|2024-12-06 00:50:00|48.18|47.96|48.34|48.12|48.41|48.19|48.11|47.89|89
1733446500000|2024-12-06 00:55:00|48.35|48.13|48.34|48.12|48.5|48.28|48.3|48.08|62
1733446800000|2024-12-06 01:00:00|48.37|48.15|48.26|48.04|48.41|48.19|48.26|48.04|112
1733447100000|2024-12-06 01:05:00|48.25|48.03|48.18|47.96|48.3|48.08|48.13|47.91|92
1733447400000|2024-12-06 01:10:00|48.2|47.98|48.19|47.97|48.25|48.03|48.15|47.93|78
1733447700000|2024-12-06 01:15:00|48.17|47.95|48.16|47.94|48.17|47.95|48.06|47.84|50
1733448000000|2024-12-06 01:20:00|48.17|47.95|48.18|47.96|48.32|48.1|48.15|47.93|61
1733448300000|2024-12-06 01:25:00|48.17|47.95|48.28|48.06|48.28|48.06|48.12|47.9|57
1733448600000|2024-12-06 01:30:00|48.29|48.07|48.48|48.26|48.49|48.27|48.28|48.06|40
1733448900000|2024-12-06 01:35:00|48.49|48.27|48.52|48.3|48.56|48.34|48.49|48.27|42
1733449200000|2024-12-06 01:40:00|48.53|48.31|48.47|48.25|48.54|48.32|48.43|48.21|35
1733449500000|2024-12-06 01:45:00|48.45|48.23|48.6|48.38|48.61|48.39|48.45|48.23|43
1733449800000|2024-12-06 01:50:00|48.61|48.39|48.43|48.21|48.65|48.43|48.43|48.21|40
1733450100000|2024-12-06 01:55:00|48.42|48.2|48.31|48.09|48.42|48.2|48.31|48.09|20
1733450400000|2024-12-06 02:00:00|48.29|48.07|48.02|47.8|48.29|48.07|48.02|47.8|40
1733450700000|2024-12-06 02:05:00|48.01|47.79|47.9|47.68|48.02|47.8|47.9|47.68|31
1733451000000|2024-12-06 02:10:00|47.89|47.67|48.02|47.8|48.02|47.8|47.89|47.67|32
1733451300000|2024-12-06 02:15:00|48.03|47.81|48.24|48.02|48.26|48.04|48.02|47.8|67
1733451600000|2024-12-06 02:20:00|48.25|48.03|48.34|48.12|48.35|48.13|48.18|47.96|61
1733451900000|2024-12-06 02:25:00|48.33|48.11|48.36|48.14|48.47|48.25|48.33|48.11|44
1733452200000|2024-12-06 02:30:00|48.37|48.15|48.16|47.94|48.37|48.15|48.12|47.9|61
1733452500000|2024-12-06 02:35:00|48.17|47.95|48.24|48.02|48.27|48.05|48.17|47.95|56
1733452800000|2024-12-06 02:40:00|48.25|48.03|48.22|48|48.32|48.1|48.21|47.99|34
1733453100000|2024-12-06 02:45:00|48.23|48.01|48|47.78|48.24|48.02|48|47.78|35
1733453400000|2024-12-06 02:50:00|47.99|47.77|47.91|47.69|48.03|47.81|47.89|47.67|39
1733453700000|2024-12-06 02:55:00|47.92|47.7|47.9|47.68|47.92|47.7|47.86|47.64|29
1733454000000|2024-12-06 03:00:00|47.89|47.67|47.72|47.5|47.89|47.67|47.62|47.4|88
1733454300000|2024-12-06 03:05:00|47.71|47.49|47.63|47.41|47.75|47.53|47.63|47.41|48
1733454600000|2024-12-06 03:10:00|47.62|47.4|47.61|47.39|47.64|47.42|47.59|47.37|42
1733454900000|2024-12-06 03:15:00|47.6|47.38|47.74|47.52|47.74|47.52|47.59|47.37|66
1733455200000|2024-12-06 03:20:00|47.73|47.51|47.83|47.61|47.89|47.67|47.73|47.51|78
1733455500000|2024-12-06 03:25:00|47.82|47.6|47.63|47.41|47.83|47.61|47.6|47.38|100
1733455800000|2024-12-06 03:30:00|47.62|47.4|47.75|47.53|47.85|47.63|47.61|47.39|150
1733456100000|2024-12-06 03:35:00|47.76|47.54|47.9|47.68|47.9|47.68|47.74|47.52|36
1733456400000|2024-12-06 03:40:00|47.91|47.69|48.14|47.92|48.14|47.92|47.91|47.69|39
1733456700000|2024-12-06 03:45:00|48.13|47.91|47.92|47.7|48.13|47.91|47.86|47.64|51
1733457000000|2024-12-06 03:50:00|47.94|47.72|47.87|47.65|47.96|47.74|47.8|47.58|36
1733457300000|2024-12-06 03:55:00|47.88|47.66|48.08|47.86|48.08|47.86|47.88|47.66|41
1733457600000|2024-12-06 04:00:00|48.07|47.85|48.15|47.93|48.27|48.05|48.03|47.81|51
1733457900000|2024-12-06 04:05:00|48.14|47.92|48.22|48|48.25|48.03|48.11|47.89|85
1733458200000|2024-12-06 04:10:00|48.23|48.01|48.16|47.94|48.25|48.03|48.12|47.9|50
1733458500000|2024-12-06 04:15:00|48.15|47.93|48.21|47.99|48.22|48|48.15|47.93|50
1733458800000|2024-12-06 04:20:00|48.2|47.98|48.26|48.04|48.26|48.04|48.14|47.92|76
1733459100000|2024-12-06 04:25:00|48.25|48.03|48.2|47.98|48.25|48.03|48.18|47.96|34
1733459400000|2024-12-06 04:30:00|48.22|48|48.45|48.23|48.45|48.23|48.22|48|55
1733459700000|2024-12-06 04:35:00|48.46|48.24|48.34|48.12|48.48|48.26|48.33|48.11|19
1733460000000|2024-12-06 04:40:00|48.35|48.13|48.39|48.17|48.47|48.25|48.34|48.12|55
1733460300000|2024-12-06 04:45:00|48.4|48.18|48.35|48.13|48.43|48.21|48.31|48.09|34
1733460600000|2024-12-06 04:50:00|48.36|48.14|48.45|48.23|48.52|48.3|48.36|48.14|38
1733460900000|2024-12-06 04:55:00|48.44|48.22|48.4|48.18|48.44|48.22|48.32|48.1|40
1733461200000|2024-12-06 05:00:00|48.42|48.2|48.59|48.37|48.59|48.37|48.4|48.18|54
1733461500000|2024-12-06 05:05:00|48.6|48.38|48.64|48.42|48.79|48.57|48.51|48.29|102
1733461800000|2024-12-06 05:10:00|48.65|48.43|48.54|48.32|48.66|48.44|48.54|48.32|22
1733462100000|2024-12-06 05:15:00|48.53|48.31|48.76|48.54|48.76|48.54|48.4|48.18|75
1733462400000|2024-12-06 05:20:00|48.75|48.53|48.69|48.47|48.76|48.54|48.63|48.41|70
1733462700000|2024-12-06 05:25:00|48.68|48.46|48.73|48.51|48.76|48.54|48.64|48.42|57
1733463000000|2024-12-06 05:30:00|48.72|48.5|48.54|48.32|48.77|48.55|48.51|48.29|67
1733463300000|2024-12-06 05:35:00|48.53|48.31|48.45|48.23|48.56|48.34|48.37|48.15|65
1733463600000|2024-12-06 05:40:00|48.46|48.24|48.41|48.19|48.49|48.27|48.41|48.19|24
1733463900000|2024-12-06 05:45:00|48.42|48.2|48.35|48.13|48.45|48.23|48.32|48.1|37
1733464200000|2024-12-06 05:50:00|48.34|48.12|48.44|48.22|48.48|48.26|48.34|48.12|34
1733464500000|2024-12-06 05:55:00|48.45|48.23|48.36|48.14|48.48|48.26|48.33|48.11|29
1733464800000|2024-12-06 06:00:00|48.35|48.13|48.27|48.05|48.35|48.13|48.18|47.96|44
1733465100000|2024-12-06 06:05:00|48.28|48.06|48.42|48.2|48.44|48.22|48.28|48.06|39
1733465400000|2024-12-06 06:10:00|48.4|48.18|48.34|48.12|48.4|48.18|48.32|48.1|27
1733465700000|2024-12-06 06:15:00|48.33|48.11|48.18|47.96|48.33|48.11|48.18|47.96|37
1733466000000|2024-12-06 06:20:00|48.17|47.95|48.33|48.11|48.35|48.13|48.17|47.95|42
1733466300000|2024-12-06 06:25:00|48.34|48.12|48.36|48.14|48.41|48.19|48.31|48.09|44
1733466600000|2024-12-06 06:30:00|48.35|48.13|48.42|48.2|48.46|48.24|48.32|48.1|62
1733466900000|2024-12-06 06:35:00|48.41|48.19|48.22|48|48.48|48.26|48.17|47.95|79
1733467200000|2024-12-06 06:40:00|48.21|47.99|48.23|48.01|48.27|48.05|48.19|47.97|36
1733467500000|2024-12-06 06:45:00|48.22|48|48.15|47.93|48.22|48|48.09|47.87|20
1733467800000|2024-12-06 06:50:00|48.12|47.9|48.25|48.03|48.25|48.03|48.11|47.89|29
1733468100000|2024-12-06 06:55:00|48.26|48.04|48.28|48.06|48.34|48.12|48.26|48.04|34
1733468400000|2024-12-06 07:00:00|48.27|48.05|48.17|47.95|48.27|48.05|48.17|47.95|40
1733468700000|2024-12-06 07:05:00|48.16|47.94|48.05|47.83|48.16|47.94|48.05|47.83|35
1733469000000|2024-12-06 07:10:00|48.04|47.82|47.97|47.75|48.04|47.82|47.93|47.71|30
1733469300000|2024-12-06 07:15:00|47.98|47.76|48.04|47.82|48.04|47.82|47.92|47.7|45
1733469600000|2024-12-06 07:20:00|48.03|47.81|47.93|47.71|48.06|47.84|47.92|47.7|30
1733469900000|2024-12-06 07:25:00|47.95|47.73|47.93|47.71|48.01|47.79|47.91|47.69|53
1733470200000|2024-12-06 07:30:00|47.95|47.73|48.1|47.88|48.16|47.94|47.95|47.73|33
1733470500000|2024-12-06 07:35:00|48.11|47.89|48.15|47.93|48.2|47.98|48.11|47.89|30
1733470800000|2024-12-06 07:40:00|48.16|47.94|48.16|47.94|48.2|47.98|48.12|47.9|39
1733471100000|2024-12-06 07:45:00|48.15|47.93|48.03|47.81|48.15|47.93|48.01|47.79|29
1733471400000|2024-12-06 07:50:00|48.02|47.8|48.02|47.8|48.06|47.84|47.97|47.75|42
1733471700000|2024-12-06 07:55:00|48.03|47.81|47.98|47.76|48.04|47.82|47.98|47.76|27
1733472000000|2024-12-06 08:00:00|47.99|47.77|48.03|47.81|48.08|47.86|47.98|47.76|31
1733472300000|2024-12-06 08:05:00|48.02|47.8|48.01|47.79|48.05|47.83|47.99|47.77|43
1733472600000|2024-12-06 08:10:00|48|47.78|47.95|47.73|48.05|47.83|47.89|47.67|53
1733472900000|2024-12-06 08:15:00|47.94|47.72|48.07|47.85|48.12|47.9|47.94|47.72|66
1733473200000|2024-12-06 08:20:00|48.08|47.86|48.05|47.83|48.2|47.98|48.05|47.83|34
1733473500000|2024-12-06 08:25:00|48.06|47.84|48.04|47.82|48.08|47.86|48|47.78|26
1733473800000|2024-12-06 08:30:00|48.03|47.81|48.03|47.81|48.04|47.82|48.01|47.79|17
1733474100000|2024-12-06 08:35:00|48.04|47.82|47.95|47.73|48.06|47.84|47.92|47.7|43
1733474400000|2024-12-06 08:40:00|47.94|47.72|47.96|47.74|47.97|47.75|47.9|47.68|26
1733474700000|2024-12-06 08:45:00|47.97|47.75|47.91|47.69|48|47.78|47.91|47.69|46
1733475000000|2024-12-06 08:50:00|47.9|47.68|47.61|47.39|47.9|47.68|47.61|47.39|41
1733475300000|2024-12-06 08:55:00|47.62|47.4|47.6|47.38|47.63|47.41|47.58|47.36|41
1733475600000|2024-12-06 09:00:00|47.61|47.39|47.49|47.27|47.61|47.39|47.49|47.27|48
1733475900000|2024-12-06 09:05:00|47.48|47.26|47.3|47.08|47.48|47.26|47.3|47.08|27
1733476200000|2024-12-06 09:10:00|47.28|47.06|47.24|47.02|47.28|47.06|47.17|46.95|41
1733476500000|2024-12-06 09:15:00|47.23|47.01|47.07|46.85|47.23|47.01|47.01|46.79|50
1733476800000|2024-12-06 09:20:00|47.08|46.86|47.13|46.91|47.29|47.07|47|46.78|95
1733477100000|2024-12-06 09:25:00|47.14|46.92|46.89|46.67|47.22|47|46.87|46.65|91
1733477400000|2024-12-06 09:30:00|46.9|46.68|46.92|46.7|46.92|46.7|46.73|46.51|132
1733477700000|2024-12-06 09:35:00|46.93|46.71|46.94|46.72|47.02|46.8|46.83|46.61|115
1733478000000|2024-12-06 09:40:00|46.93|46.71|47.07|46.85|47.09|46.87|46.9|46.68|81
1733478300000|2024-12-06 09:45:00|47.06|46.84|47.13|46.91|47.19|46.97|47.01|46.79|72
1733478600000|2024-12-06 09:50:00|47.11|46.89|47.06|46.84|47.12|46.9|46.91|46.69|183
1733478900000|2024-12-06 09:55:00|47.08|46.86|46.9|46.68|47.13|46.91|46.86|46.64|109
1733479200000|2024-12-06 10:00:00|46.89|46.67|46.71|46.49|46.98|46.76|46.71|46.49|118
1733479500000|2024-12-06 10:05:00|46.73|46.51|46.59|46.37|46.74|46.52|46.51|46.29|66
1733479800000|2024-12-06 10:10:00|46.58|46.36|46.44|46.22|46.58|46.36|46.38|46.16|56
1733480100000|2024-12-06 10:15:00|46.45|46.23|46.66|46.44|46.72|46.5|46.45|46.23|115
1733480400000|2024-12-06 10:20:00|46.65|46.43|46.54|46.32|46.65|46.43|46.43|46.21|108
1733480700000|2024-12-06 10:25:00|46.53|46.31|46.48|46.26|46.57|46.35|46.38|46.16|94
1733481000000|2024-12-06 10:30:00|46.49|46.27|46.39|46.17|46.51|46.29|46.33|46.11|79
1733481300000|2024-12-06 10:35:00|46.41|46.19|46.6|46.38|46.68|46.46|46.41|46.19|86
1733481600000|2024-12-06 10:40:00|46.61|46.39|46.61|46.39|46.67|46.45|46.57|46.35|65
1733481900000|2024-12-06 10:45:00|46.59|46.37|46.83|46.61|46.84|46.62|46.59|46.37|54
1733482200000|2024-12-06 10:50:00|46.84|46.62|46.86|46.64|46.91|46.69|46.8|46.58|48
1733482500000|2024-12-06 10:55:00|46.87|46.65|46.89|46.67|46.89|46.67|46.86|46.64|26
1733482800000|2024-12-06 11:00:00|46.88|46.66|47.01|46.79|47.09|46.87|46.85|46.63|63
1733483100000|2024-12-06 11:05:00|46.99|46.77|47.01|46.79|47.08|46.86|46.95|46.73|71
1733483400000|2024-12-06 11:10:00|47.02|46.8|46.83|46.61|47.04|46.82|46.78|46.56|84
1733483700000|2024-12-06 11:15:00|46.8|46.58|46.79|46.57|46.83|46.61|46.65|46.43|75
1733484000000|2024-12-06 11:20:00|46.78|46.56|46.85|46.63|46.86|46.64|46.66|46.44|76
1733484300000|2024-12-06 11:25:00|46.86|46.64|46.85|46.63|46.86|46.64|46.8|46.58|46
1733484600000|2024-12-06 11:30:00|46.84|46.62|46.76|46.54|46.87|46.65|46.73|46.51|82
1733484900000|2024-12-06 11:35:00|46.75|46.53|46.77|46.55|46.81|46.59|46.65|46.43|69
1733485200000|2024-12-06 11:40:00|46.78|46.56|46.46|46.24|46.78|46.56|46.46|46.24|91
1733485500000|2024-12-06 11:45:00|46.45|46.23|46.6|46.38|46.61|46.39|46.45|46.23|73
1733485800000|2024-12-06 11:50:00|46.59|46.37|46.61|46.39|46.62|46.4|46.51|46.29|52
1733486100000|2024-12-06 11:55:00|46.62|46.4|46.77|46.55|46.78|46.56|46.62|46.4|49
1733486400000|2024-12-06 12:00:00|46.78|46.56|47.16|46.94|47.18|46.96|46.78|46.56|71
1733486700000|2024-12-06 12:05:00|47.15|46.93|47.34|47.12|47.34|47.12|47.07|46.85|40
1733487000000|2024-12-06 12:10:00|47.35|47.13|47.2|46.98|47.38|47.16|47.2|46.98|54
1733487300000|2024-12-06 12:15:00|47.21|46.99|47.06|46.84|47.29|47.07|47.06|46.84|77
1733487600000|2024-12-06 12:20:00|47.08|46.86|46.96|46.74|47.09|46.87|46.9|46.68|52
1733487900000|2024-12-06 12:25:00|46.97|46.75|46.79|46.57|47.03|46.81|46.75|46.53|87
1733488200000|2024-12-06 12:30:00|46.8|46.58|46.87|46.65|46.91|46.69|46.77|46.55|116
1733488500000|2024-12-06 12:35:00|46.88|46.66|46.85|46.63|46.89|46.67|46.7|46.48|130
1733488800000|2024-12-06 12:40:00|46.86|46.64|46.58|46.36|46.88|46.66|46.58|46.36|101
1733489100000|2024-12-06 12:45:00|46.55|46.33|46.42|46.2|46.57|46.35|46.37|46.15|92
1733489400000|2024-12-06 12:50:00|46.41|46.19|46.21|45.99|46.42|46.2|46.16|45.94|83
1733489700000|2024-12-06 12:55:00|46.2|45.98|45.89|45.67|46.2|45.98|45.85|45.63|59
1733490000000|2024-12-06 13:00:00|45.9|45.68|46.23|46.01|46.23|46.01|45.87|45.65|152
1733490300000|2024-12-06 13:05:00|46.22|46|46.33|46.11|46.37|46.15|45.98|45.76|135
1733490600000|2024-12-06 13:10:00|46.34|46.12|46.41|46.19|46.41|46.19|46.21|45.99|80
1733490900000|2024-12-06 13:15:00|46.43|46.21|46.27|46.05|46.44|46.22|46.13|45.91|144
1733491200000|2024-12-06 13:20:00|46.26|46.04|46.14|45.92|46.34|46.12|45.96|45.74|165
1733491500000|2024-12-06 13:25:00|46.12|45.9|46.12|45.9|46.17|45.95|45.68|45.46|196
1733491800000|2024-12-06 13:30:00|46.11|45.89|46.55|46.33|46.65|46.43|46.01|45.79|264
1733492100000|2024-12-06 13:35:00|46.56|46.34|46.79|46.57|46.89|46.67|46.49|46.27|159
1733492400000|2024-12-06 13:40:00|46.8|46.58|46.8|46.58|46.99|46.77|46.78|46.56|136
1733492700000|2024-12-06 13:45:00|46.81|46.59|46.5|46.28|46.94|46.72|46.47|46.25|213
1733493000000|2024-12-06 13:50:00|46.49|46.27|46.61|46.39|46.65|46.43|46.49|46.27|143
1733493300000|2024-12-06 13:55:00|46.62|46.4|46.78|46.56|46.78|46.56|46.62|46.4|78
1733493600000|2024-12-06 14:00:00|46.79|46.57|46.74|46.52|46.98|46.76|46.74|46.52|139
1733493900000|2024-12-06 14:05:00|46.75|46.53|46.61|46.39|46.76|46.54|46.59|46.37|160
1733494200000|2024-12-06 14:10:00|46.62|46.4|46.63|46.41|46.73|46.51|46.52|46.3|135
1733494500000|2024-12-06 14:15:00|46.62|46.4|46.68|46.46|46.75|46.53|46.56|46.34|109
1733494800000|2024-12-06 14:20:00|46.67|46.45|46.84|46.62|46.86|46.64|46.6|46.38|77
1733495100000|2024-12-06 14:25:00|46.85|46.63|47.41|47.19|47.41|47.19|46.85|46.63|66
1733495400000|2024-12-06 14:30:00|47.42|47.2|47.31|47.09|47.52|47.3|47.31|47.09|113
1733495700000|2024-12-06 14:35:00|47.35|47.13|47.25|47.03|47.46|47.24|47.22|47|202
1733496000000|2024-12-06 14:40:00|47.26|47.04|47.36|47.14|47.36|47.14|47.14|46.92|120
1733496300000|2024-12-06 14:45:00|47.35|47.13|47.57|47.35|47.57|47.35|47.32|47.1|137
1733496600000|2024-12-06 14:50:00|47.61|47.39|47.52|47.3|47.61|47.39|47.39|47.17|134
1733496900000|2024-12-06 14:55:00|47.53|47.31|47.61|47.39|47.64|47.42|47.5|47.28|107
1733497200000|2024-12-06 15:00:00|47.6|47.38|47.28|47.06|47.6|47.38|47.27|47.05|133
1733497500000|2024-12-06 15:05:00|47.29|47.07|47.3|47.08|47.33|47.11|47.23|47.01|84
1733497800000|2024-12-06 15:10:00|47.29|47.07|47.29|47.07|47.56|47.34|47.26|47.04|157
1733498100000|2024-12-06 15:15:00|47.28|47.06|47.43|47.21|47.44|47.22|47.12|46.9|126
1733498400000|2024-12-06 15:20:00|47.44|47.22|47.34|47.12|47.48|47.26|47.22|47|125
1733498700000|2024-12-06 15:25:00|47.35|47.13|47.5|47.28|47.52|47.3|47.35|47.13|62
1733499000000|2024-12-06 15:30:00|47.51|47.29|47.45|47.23|47.63|47.41|47.45|47.23|68
1733499300000|2024-12-06 15:35:00|47.48|47.26|47.64|47.42|47.64|47.42|47.48|47.26|63
1733499600000|2024-12-06 15:40:00|47.63|47.41|47.69|47.47|47.7|47.48|47.57|47.35|79
1733499900000|2024-12-06 15:45:00|47.7|47.48|47.54|47.32|47.78|47.56|47.54|47.32|53
1733500200000|2024-12-06 15:50:00|47.53|47.31|47.25|47.03|47.55|47.33|47.16|46.94|82
1733500500000|2024-12-06 15:55:00|47.26|47.04|47.26|47.04|47.35|47.13|47.17|46.95|102
1733500800000|2024-12-06 16:00:00|47.25|47.03|47.41|47.19|47.48|47.26|47.25|47.03|120
1733501100000|2024-12-06 16:05:00|47.42|47.2|47.24|47.02|47.5|47.28|47.22|47|98
1733501400000|2024-12-06 16:10:00|47.23|47.01|47.23|47.01|47.29|47.07|47.11|46.89|75
1733501700000|2024-12-06 16:15:00|47.22|47|47.37|47.15|47.37|47.15|47.21|46.99|45
1733502000000|2024-12-06 16:20:00|47.38|47.16|47.33|47.11|47.42|47.2|47.23|47.01|90
1733502300000|2024-12-06 16:25:00|47.34|47.12|47.39|47.17|47.4|47.18|47.24|47.02|112
1733502600000|2024-12-06 16:30:00|47.4|47.18|47.75|47.53|47.91|47.69|47.4|47.18|151
1733502900000|2024-12-06 16:35:00|47.76|47.54|47.77|47.55|47.87|47.65|47.69|47.47|75
1733503200000|2024-12-06 16:40:00|47.76|47.54|47.91|47.69|47.91|47.69|47.76|47.54|51
1733503500000|2024-12-06 16:45:00|47.92|47.7|47.67|47.45|47.96|47.74|47.65|47.43|71
1733503800000|2024-12-06 16:50:00|47.68|47.46|47.61|47.39|47.7|47.48|47.58|47.36|44
1733504100000|2024-12-06 16:55:00|47.6|47.38|47.51|47.29|47.65|47.43|47.51|47.29|48
1733504400000|2024-12-06 17:00:00|47.52|47.3|47.43|47.21|47.52|47.3|47.43|47.21|32
1733504700000|2024-12-06 17:05:00|47.44|47.22|47.43|47.21|47.49|47.27|47.39|47.17|42
1733505000000|2024-12-06 17:10:00|47.44|47.22|47.61|47.39|47.65|47.43|47.42|47.2|36
1733505300000|2024-12-06 17:15:00|47.6|47.38|47.73|47.51|47.74|47.52|47.6|47.38|35
1733505600000|2024-12-06 17:20:00|47.75|47.53|47.77|47.55|47.79|47.57|47.74|47.52|23
1733505900000|2024-12-06 17:25:00|47.78|47.56|47.76|47.54|47.8|47.58|47.74|47.52|28
1733506200000|2024-12-06 17:30:00|47.75|47.53|47.8|47.58|47.8|47.58|47.65|47.43|38
1733506500000|2024-12-06 17:35:00|47.79|47.57|47.67|47.45|47.79|47.57|47.65|47.43|38
1733506800000|2024-12-06 17:40:00|47.68|47.46|48.06|47.84|48.06|47.84|47.68|47.46|45
1733507100000|2024-12-06 17:45:00|48.07|47.85|47.95|47.73|48.07|47.85|47.8|47.58|130
1733507400000|2024-12-06 17:50:00|47.96|47.74|47.88|47.66|48.09|47.87|47.88|47.66|86
1733507700000|2024-12-06 17:55:00|47.89|47.67|47.73|47.51|47.92|47.7|47.69|47.47|116
1733508000000|2024-12-06 18:00:00|47.75|47.53|47.85|47.63|47.85|47.63|47.68|47.46|69
1733508300000|2024-12-06 18:05:00|47.86|47.64|47.95|47.73|48.01|47.79|47.85|47.63|48
1733508600000|2024-12-06 18:10:00|47.96|47.74|48.14|47.92|48.14|47.92|47.96|47.74|64
1733508900000|2024-12-06 18:15:00|48.15|47.93|48.19|47.97|48.26|48.04|48.15|47.93|42
1733509200000|2024-12-06 18:20:00|48.17|47.95|48.12|47.9|48.17|47.95|48.11|47.89|22
1733509500000|2024-12-06 18:25:00|48.11|47.89|48.04|47.82|48.13|47.91|48.04|47.82|45
1733509800000|2024-12-06 18:30:00|48.03|47.81|48.11|47.89|48.12|47.9|48.02|47.8|45
1733510100000|2024-12-06 18:35:00|48.13|47.91|48.18|47.96|48.2|47.98|48.01|47.79|50
1733510400000|2024-12-06 18:40:00|48.17|47.95|48|47.78|48.17|47.95|47.96|47.74|38
1733510700000|2024-12-06 18:45:00|47.99|47.77|47.99|47.77|48.04|47.82|47.96|47.74|36
1733511000000|2024-12-06 18:50:00|48|47.78|47.98|47.76|48.03|47.81|47.96|47.74|25
1733511300000|2024-12-06 18:55:00|47.97|47.75|47.97|47.75|48.01|47.79|47.95|47.73|22
1733511600000|2024-12-06 19:00:00|47.95|47.73|47.94|47.72|47.97|47.75|47.92|47.7|30
1733511900000|2024-12-06 19:05:00|47.93|47.71|48.08|47.86|48.1|47.88|47.93|47.71|39
1733512200000|2024-12-06 19:10:00|48.06|47.84|48.26|48.04|48.27|48.05|48.06|47.84|24
1733512500000|2024-12-06 19:15:00|48.25|48.03|48.18|47.96|48.27|48.05|48.14|47.92|37
1733512800000|2024-12-06 19:20:00|48.19|47.97|48.15|47.93|48.19|47.97|48.12|47.9|40
1733513100000|2024-12-06 19:25:00|48.16|47.94|48.19|47.97|48.19|47.97|48.12|47.9|29
1733513400000|2024-12-06 19:30:00|48.18|47.96|48.19|47.97|48.32|48.1|48.18|47.96|40
1733513700000|2024-12-06 19:35:00|48.17|47.95|48.12|47.9|48.17|47.95|48.07|47.85|36
1733514000000|2024-12-06 19:40:00|48.09|47.87|48.1|47.88|48.11|47.89|48.02|47.8|34
1733514300000|2024-12-06 19:45:00|48.09|47.87|48.13|47.91|48.14|47.92|48.07|47.85|44
1733514600000|2024-12-06 19:50:00|48.11|47.89|48.29|48.07|48.3|48.08|48.08|47.86|44
1733514900000|2024-12-06 19:55:00|48.3|48.08|48.46|48.24|48.47|48.25|48.25|48.03|44
1733515200000|2024-12-06 20:00:00|48.47|48.25|48.61|48.39|48.63|48.41|48.42|48.2|56
1733515500000|2024-12-06 20:05:00|48.6|48.38|48.68|48.46|48.68|48.46|48.56|48.34|62
1733515800000|2024-12-06 20:10:00|48.67|48.45|48.63|48.41|48.7|48.48|48.58|48.36|59
1733516100000|2024-12-06 20:15:00|48.62|48.4|48.71|48.49|48.74|48.52|48.62|48.4|38
1733516400000|2024-12-06 20:20:00|48.72|48.5|48.73|48.51|48.74|48.52|48.66|48.44|52
1733516700000|2024-12-06 20:25:00|48.72|48.5|48.57|48.35|48.72|48.5|48.57|48.35|41
1733517000000|2024-12-06 20:30:00|48.56|48.34|48.51|48.29|48.56|48.34|48.44|48.22|41
1733517300000|2024-12-06 20:35:00|48.52|48.3|48.56|48.34|48.58|48.36|48.5|48.28|30
1733517600000|2024-12-06 20:40:00|48.57|48.35|48.62|48.4|48.72|48.5|48.57|48.35|69
1733517900000|2024-12-06 20:45:00|48.63|48.41|48.54|48.32|48.66|48.44|48.54|48.32|70
1733518200000|2024-12-06 20:50:00|48.53|48.31|48.51|48.29|48.57|48.35|48.4|48.18|68
1733518500000|2024-12-06 20:55:00|48.52|48.3|48.68|48.46|48.74|48.52|48.52|48.3|58
1733518800000|2024-12-06 21:00:00|48.65|48.43|48.58|48.36|48.66|48.44|48.56|48.34|75
1733519100000|2024-12-06 21:05:00|48.57|48.35|48.74|48.52|48.74|48.52|48.54|48.32|45
1733519400000|2024-12-06 21:10:00|48.75|48.53|49.08|48.86|49.16|48.94|48.75|48.53|74
1733519700000|2024-12-06 21:15:00|49.09|48.87|48.87|48.65|49.09|48.87|48.76|48.54|77
1733520000000|2024-12-06 21:20:00|48.86|48.64|48.8|48.58|48.88|48.66|48.8|48.58|48
1733520300000|2024-12-06 21:25:00|48.79|48.57|48.67|48.45|48.79|48.57|48.67|48.45|43
1733520600000|2024-12-06 21:30:00|48.66|48.44|48.57|48.35|48.7|48.48|48.57|48.35|32
1733520900000|2024-12-06 21:35:00|48.58|48.36|48.48|48.26|48.6|48.38|48.48|48.26|32
1733521200000|2024-12-06 21:40:00|48.49|48.27|48.56|48.34|48.6|48.38|48.46|48.24|29
1733521500000|2024-12-06 21:45:00|48.53|48.31|48.43|48.21|48.55|48.33|48.43|48.21|32
1733521800000|2024-12-06 21:50:00|48.42|48.2|48.27|48.05|48.42|48.2|48.27|48.05|41
1733522100000|2024-12-06 21:55:00|48.25|48.03|48.23|48.01|48.28|48.06|48.23|48.01|51
1733558400000|2024-12-07 08:00:00|48.53|48.31|48.51|48.29|48.54|48.32|48.46|48.24|45
1733558700000|2024-12-07 08:05:00|48.5|48.28|48.38|48.16|48.54|48.32|48.38|48.16|67
1733559000000|2024-12-07 08:10:00|48.36|48.14|48.41|48.19|48.45|48.23|48.34|48.12|56
1733559300000|2024-12-07 08:15:00|48.4|48.18|48.19|47.97|48.42|48.2|48.18|47.96|91
1733559600000|2024-12-07 08:20:00|48.18|47.96|48.66|48.44|48.66|48.44|48.18|47.96|83
1733559900000|2024-12-07 08:25:00|48.67|48.45|48.73|48.51|48.8|48.58|48.67|48.45|60
1733560200000|2024-12-07 08:30:00|48.74|48.52|48.91|48.69|48.91|48.69|48.72|48.5|56
1733560500000|2024-12-07 08:35:00|48.9|48.68|48.98|48.76|49|48.78|48.9|48.68|46
1733560800000|2024-12-07 08:40:00|48.99|48.77|48.84|48.62|49.03|48.81|48.84|48.62|47
1733561100000|2024-12-07 08:45:00|48.83|48.61|48.84|48.62|48.96|48.74|48.83|48.61|49
1733561400000|2024-12-07 08:50:00|48.85|48.63|48.77|48.55|48.94|48.72|48.73|48.51|67
1733561700000|2024-12-07 08:55:00|48.78|48.56|48.63|48.41|48.79|48.57|48.55|48.33|72
1733562000000|2024-12-07 09:00:00|48.64|48.42|48.83|48.61|48.85|48.63|48.64|48.42|46
1733562300000|2024-12-07 09:05:00|48.82|48.6|48.93|48.71|48.93|48.71|48.8|48.58|53
1733562600000|2024-12-07 09:10:00|48.94|48.72|48.86|48.64|48.94|48.72|48.85|48.63|38
1733562900000|2024-12-07 09:15:00|48.87|48.65|48.94|48.72|48.94|48.72|48.87|48.65|30
1733563200000|2024-12-07 09:20:00|48.95|48.73|48.94|48.72|48.97|48.75|48.9|48.68|31
1733563500000|2024-12-07 09:25:00|48.93|48.71|48.95|48.73|48.97|48.75|48.89|48.67|65
1733563800000|2024-12-07 09:30:00|48.96|48.74|49.12|48.9|49.15|48.93|48.96|48.74|47
1733564100000|2024-12-07 09:35:00|49.11|48.89|49.13|48.91|49.15|48.93|49.04|48.82|59
1733564400000|2024-12-07 09:40:00|49.12|48.9|49.07|48.85|49.13|48.91|48.94|48.72|58
1733564700000|2024-12-07 09:45:00|49.08|48.86|48.97|48.75|49.15|48.93|48.97|48.75|73
1733565000000|2024-12-07 09:50:00|48.98|48.76|49.1|48.88|49.11|48.89|48.98|48.76|55
1733565300000|2024-12-07 09:55:00|49.09|48.87|49.13|48.91|49.14|48.92|49.06|48.84|47
1733565600000|2024-12-07 10:00:00|49.14|48.92|49|48.78|49.14|48.92|48.98|48.76|68
1733565900000|2024-12-07 10:05:00|49.01|48.79|49.09|48.87|49.12|48.9|49.01|48.79|44
1733566200000|2024-12-07 10:10:00|49.08|48.86|49.07|48.85|49.14|48.92|49.06|48.84|45
1733566500000|2024-12-07 10:15:00|49.06|48.84|48.86|48.64|49.06|48.84|48.86|48.64|56
1733566800000|2024-12-07 10:20:00|48.87|48.65|48.85|48.63|48.87|48.65|48.81|48.59|40
1733567100000|2024-12-07 10:25:00|48.86|48.64|48.81|48.59|48.88|48.66|48.81|48.59|42
1733567400000|2024-12-07 10:30:00|48.78|48.56|48.88|48.66|48.88|48.66|48.65|48.43|44
1733567700000|2024-12-07 10:35:00|48.87|48.65|48.77|48.55|48.87|48.65|48.77|48.55|49
1733568000000|2024-12-07 10:40:00|48.78|48.56|48.69|48.47|48.78|48.56|48.67|48.45|31
1733568300000|2024-12-07 10:45:00|48.68|48.46|48.61|48.39|48.69|48.47|48.61|48.39|58
1733568600000|2024-12-07 10:50:00|48.6|48.38|48.49|48.27|48.6|48.38|48.42|48.2|47
1733568900000|2024-12-07 10:55:00|48.48|48.26|48.6|48.38|48.62|48.4|48.47|48.25|50
1733569200000|2024-12-07 11:00:00|48.59|48.37|48.46|48.24|48.59|48.37|48.42|48.2|47
1733569500000|2024-12-07 11:05:00|48.44|48.22|48.42|48.2|48.44|48.22|48.42|48.2|13
1733569800000|2024-12-07 11:10:00|48.43|48.21|48.47|48.25|48.5|48.28|48.43|48.21|35
1733570100000|2024-12-07 11:15:00|48.46|48.24|48.57|48.35|48.61|48.39|48.46|48.24|48
1733570400000|2024-12-07 11:20:00|48.56|48.34|48.52|48.3|48.59|48.37|48.49|48.27|44
1733570700000|2024-12-07 11:25:00|48.53|48.31|48.69|48.47|48.71|48.49|48.52|48.3|33
1733571000000|2024-12-07 11:30:00|48.7|48.48|48.8|48.58|48.8|48.58|48.68|48.46|26
1733571300000|2024-12-07 11:35:00|48.81|48.59|48.84|48.62|48.87|48.65|48.81|48.59|34
1733571600000|2024-12-07 11:40:00|48.85|48.63|48.79|48.57|48.87|48.65|48.78|48.56|41
1733571900000|2024-12-07 11:45:00|48.78|48.56|48.71|48.49|48.79|48.57|48.67|48.45|23
1733572200000|2024-12-07 11:50:00|48.7|48.48|48.77|48.55|48.78|48.56|48.7|48.48|39
1733572500000|2024-12-07 11:55:00|48.78|48.56|48.78|48.56|48.79|48.57|48.73|48.51|24
1733572800000|2024-12-07 12:00:00|48.75|48.53|48.77|48.55|48.88|48.66|48.71|48.49|51
1733573100000|2024-12-07 12:05:00|48.78|48.56|48.65|48.43|48.81|48.59|48.65|48.43|54
1733573400000|2024-12-07 12:10:00|48.64|48.42|48.86|48.64|48.89|48.67|48.64|48.42|51
1733573700000|2024-12-07 12:15:00|48.87|48.65|48.81|48.59|48.87|48.65|48.76|48.54|51
1733574000000|2024-12-07 12:20:00|48.82|48.6|48.8|48.58|48.83|48.61|48.74|48.52|36
1733574300000|2024-12-07 12:25:00|48.81|48.59|48.81|48.59|48.86|48.64|48.8|48.58|56
1733574600000|2024-12-07 12:30:00|48.8|48.58|48.73|48.51|48.8|48.58|48.69|48.47|59
1733574900000|2024-12-07 12:35:00|48.72|48.5|48.71|48.49|48.72|48.5|48.66|48.44|45
1733575200000|2024-12-07 12:40:00|48.72|48.5|48.78|48.56|48.78|48.56|48.7|48.48|41
1733575500000|2024-12-07 12:45:00|48.79|48.57|48.8|48.58|48.83|48.61|48.76|48.54|35
1733575800000|2024-12-07 12:50:00|48.79|48.57|48.84|48.62|48.85|48.63|48.79|48.57|32
1733576100000|2024-12-07 12:55:00|48.83|48.61|48.86|48.64|48.86|48.64|48.83|48.61|26
1733576400000|2024-12-07 13:00:00|48.85|48.63|48.93|48.71|48.96|48.74|48.85|48.63|27
1733576700000|2024-12-07 13:05:00|48.92|48.7|49.24|49.02|49.25|49.03|48.89|48.67|61
1733577000000|2024-12-07 13:10:00|49.23|49.01|49.13|48.91|49.24|49.02|49.11|48.89|94
1733577300000|2024-12-07 13:15:00|49.14|48.92|49.18|48.96|49.25|49.03|49.09|48.87|75
1733577600000|2024-12-07 13:20:00|49.19|48.97|49.15|48.93|49.22|49|49.12|48.9|43
1733577900000|2024-12-07 13:25:00|49.14|48.92|49.2|48.98|49.24|49.02|49.13|48.91|53
1733578200000|2024-12-07 13:30:00|49.21|48.99|49.12|48.9|49.26|49.04|49.11|48.89|56
1733578500000|2024-12-07 13:35:00|49.11|48.89|49.05|48.83|49.15|48.93|49.03|48.81|62
1733578800000|2024-12-07 13:40:00|49.06|48.84|48.99|48.77|49.09|48.87|48.99|48.77|26
1733579100000|2024-12-07 13:45:00|49|48.78|49.24|49.02|49.25|49.03|49|48.78|45
1733579400000|2024-12-07 13:50:00|49.25|49.03|49.24|49.02|49.25|49.03|49.19|48.97|48
1733579700000|2024-12-07 13:55:00|49.23|49.01|49.3|49.08|49.32|49.1|49.22|49|35
1733580000000|2024-12-07 14:00:00|49.29|49.07|49.14|48.92|49.31|49.09|49.12|48.9|38
1733580300000|2024-12-07 14:05:00|49.11|48.89|49.27|49.05|49.27|49.05|49.1|48.88|78
1733580600000|2024-12-07 14:10:00|49.26|49.04|49.11|48.89|49.29|49.07|49.11|48.89|40
1733580900000|2024-12-07 14:15:00|49.13|48.91|49.2|48.98|49.2|48.98|49.11|48.89|21
1733581200000|2024-12-07 14:20:00|49.21|48.99|49.21|48.99|49.3|49.08|49.21|48.99|41
1733581500000|2024-12-07 14:25:00|49.2|48.98|49.24|49.02|49.33|49.11|49.18|48.96|52
1733581800000|2024-12-07 14:30:00|49.23|49.01|49.34|49.12|49.36|49.14|49.17|48.95|41
1733582100000|2024-12-07 14:35:00|49.35|49.13|49.37|49.15|49.38|49.16|49.29|49.07|43
1733582400000|2024-12-07 14:40:00|49.36|49.14|49.51|49.29|49.51|49.29|49.35|49.13|27
1733582700000|2024-12-07 14:45:00|49.5|49.28|49.52|49.3|49.53|49.31|49.44|49.22|57
1733583000000|2024-12-07 14:50:00|49.53|49.31|49.76|49.54|49.87|49.65|49.53|49.31|65
1733583300000|2024-12-07 14:55:00|49.78|49.56|49.61|49.39|49.78|49.56|49.6|49.38|52
1733583600000|2024-12-07 15:00:00|49.6|49.38|49.84|49.62|49.84|49.62|49.55|49.33|96
1733583900000|2024-12-07 15:05:00|49.82|49.6|49.9|49.68|49.91|49.69|49.77|49.55|57
1733584200000|2024-12-07 15:10:00|49.89|49.67|49.81|49.59|49.9|49.68|49.74|49.52|44
1733584500000|2024-12-07 15:15:00|49.8|49.58|49.6|49.38|49.83|49.61|49.5|49.28|98
1733584800000|2024-12-07 15:20:00|49.59|49.37|49.41|49.19|49.59|49.37|49.41|49.19|59
1733585100000|2024-12-07 15:25:00|49.42|49.2|49.56|49.34|49.56|49.34|49.41|49.19|59
1733585400000|2024-12-07 15:30:00|49.55|49.33|49.65|49.43|49.82|49.6|49.54|49.32|69
1733585700000|2024-12-07 15:35:00|49.66|49.44|49.63|49.41|49.69|49.47|49.63|49.41|61
1733586000000|2024-12-07 15:40:00|49.62|49.4|49.74|49.52|49.75|49.53|49.62|49.4|53
1733586300000|2024-12-07 15:45:00|49.73|49.51|49.73|49.51|49.82|49.6|49.61|49.39|60
1733586600000|2024-12-07 15:50:00|49.74|49.52|49.87|49.65|49.87|49.65|49.71|49.49|37
1733586900000|2024-12-07 15:55:00|49.88|49.66|50.34|50.12|50.34|50.12|49.88|49.66|79
1733587200000|2024-12-07 16:00:00|50.36|50.14|51.02|50.8|51.18|50.96|50.36|50.14|171
1733587500000|2024-12-07 16:05:00|51.05|50.83|50.21|49.99|51.05|50.83|50.02|49.8|121
1733587800000|2024-12-07 16:10:00|50.19|49.97|49.91|49.69|50.47|50.25|49.86|49.64|132
1733588100000|2024-12-07 16:15:00|49.92|49.7|50.33|50.11|50.33|50.11|49.86|49.64|130
1733588400000|2024-12-07 16:20:00|50.32|50.1|50.32|50.1|50.4|50.18|50.07|49.85|142
1733588700000|2024-12-07 16:25:00|50.31|50.09|50.07|49.85|50.35|50.13|50.04|49.82|75
1733589000000|2024-12-07 16:30:00|50.06|49.84|49.82|49.6|50.06|49.84|49.79|49.57|97
1733589300000|2024-12-07 16:35:00|49.83|49.61|49.92|49.7|49.98|49.76|49.69|49.47|107
1733589600000|2024-12-07 16:40:00|49.93|49.71|49.95|49.73|49.98|49.76|49.91|49.69|61
1733589900000|2024-12-07 16:45:00|49.94|49.72|50.24|50.02|50.24|50.02|49.92|49.7|84
1733590200000|2024-12-07 16:50:00|50.23|50.01|50.12|49.9|50.41|50.19|50.06|49.84|103
1733590500000|2024-12-07 16:55:00|50.11|49.89|50.18|49.96|50.22|50|50.1|49.88|66
1733590800000|2024-12-07 17:00:00|50.19|49.97|49.94|49.72|50.28|50.06|49.93|49.71|107
1733591100000|2024-12-07 17:05:00|49.93|49.71|49.84|49.62|49.96|49.74|49.79|49.57|74
1733591400000|2024-12-07 17:10:00|49.85|49.63|49.77|49.55|49.91|49.69|49.77|49.55|72
1733591700000|2024-12-07 17:15:00|49.75|49.53|49.68|49.46|49.75|49.53|49.52|49.3|54
1733592000000|2024-12-07 17:20:00|49.7|49.48|49.88|49.66|49.9|49.68|49.66|49.44|67
1733592300000|2024-12-07 17:25:00|49.87|49.65|49.74|49.52|49.87|49.65|49.73|49.51|22
1733592600000|2024-12-07 17:30:00|49.75|49.53|49.67|49.45|49.8|49.58|49.67|49.45|80
1733592900000|2024-12-07 17:35:00|49.68|49.46|49.64|49.42|49.68|49.46|49.51|49.29|68
1733593200000|2024-12-07 17:40:00|49.63|49.41|49.47|49.25|49.64|49.42|49.47|49.25|41
1733593500000|2024-12-07 17:45:00|49.45|49.23|49.3|49.08|49.45|49.23|49.3|49.08|28
1733593800000|2024-12-07 17:50:00|49.29|49.07|49.2|48.98|49.36|49.14|49.19|48.97|44
1733594100000|2024-12-07 17:55:00|49.21|48.99|49.3|49.08|49.37|49.15|49.19|48.97|59
1733594400000|2024-12-07 18:00:00|49.29|49.07|49.46|49.24|49.56|49.34|49.29|49.07|71
1733594700000|2024-12-07 18:05:00|49.47|49.25|49.42|49.2|49.51|49.29|49.38|49.16|67
1733595000000|2024-12-07 18:10:00|49.41|49.19|49.55|49.33|49.56|49.34|49.41|49.19|28
1733595300000|2024-12-07 18:15:00|49.56|49.34|49.47|49.25|49.65|49.43|49.44|49.22|59
1733595600000|2024-12-07 18:20:00|49.45|49.23|49.64|49.42|49.64|49.42|49.45|49.23|51
1733595900000|2024-12-07 18:25:00|49.63|49.41|49.52|49.3|49.64|49.42|49.52|49.3|35
1733596200000|2024-12-07 18:30:00|49.51|49.29|49.55|49.33|49.56|49.34|49.42|49.2|54
1733596500000|2024-12-07 18:35:00|49.54|49.32|49.59|49.37|49.64|49.42|49.48|49.26|49
1733596800000|2024-12-07 18:40:00|49.6|49.38|49.7|49.48|49.7|49.48|49.58|49.36|38
1733597100000|2024-12-07 18:45:00|49.69|49.47|49.7|49.48|49.7|49.48|49.54|49.32|44
1733597400000|2024-12-07 18:50:00|49.69|49.47|49.73|49.51|49.73|49.51|49.66|49.44|25
1733597700000|2024-12-07 18:55:00|49.72|49.5|49.68|49.46|49.73|49.51|49.65|49.43|40
1733598000000|2024-12-07 19:00:00|49.67|49.45|49.92|49.7|49.92|49.7|49.67|49.45|37
1733598300000|2024-12-07 19:05:00|49.93|49.71|49.97|49.75|49.97|49.75|49.89|49.67|28
1733598600000|2024-12-07 19:10:00|49.98|49.76|49.94|49.72|49.98|49.76|49.87|49.65|47
1733598900000|2024-12-07 19:15:00|49.93|49.71|49.87|49.65|49.93|49.71|49.85|49.63|72
1733599200000|2024-12-07 19:20:00|49.88|49.66|49.86|49.64|49.88|49.66|49.74|49.52|44
1733599500000|2024-12-07 19:25:00|49.84|49.62|49.8|49.58|49.89|49.67|49.78|49.56|62
1733599800000|2024-12-07 19:30:00|49.81|49.59|49.61|49.39|49.81|49.59|49.61|49.39|48
1733600100000|2024-12-07 19:35:00|49.58|49.36|49.58|49.36|49.64|49.42|49.56|49.34|40
1733600400000|2024-12-07 19:40:00|49.6|49.38|49.63|49.41|49.68|49.46|49.57|49.35|58
1733600700000|2024-12-07 19:45:00|49.62|49.4|49.53|49.31|49.62|49.4|49.51|49.29|31
1733601000000|2024-12-07 19:50:00|49.52|49.3|49.42|49.2|49.52|49.3|49.42|49.2|55
1733601300000|2024-12-07 19:55:00|49.41|49.19|49.37|49.15|49.44|49.22|49.36|49.14|34
1733601600000|2024-12-07 20:00:00|49.38|49.16|49.44|49.22|49.59|49.37|49.36|49.14|70
1733601900000|2024-12-07 20:05:00|49.43|49.21|49.5|49.28|49.54|49.32|49.41|49.19|54
1733602200000|2024-12-07 20:10:00|49.52|49.3|49.44|49.22|49.53|49.31|49.44|49.22|44
1733602500000|2024-12-07 20:15:00|49.42|49.2|49.49|49.27|49.53|49.31|49.4|49.18|43
1733602800000|2024-12-07 20:20:00|49.5|49.28|49.62|49.4|49.7|49.48|49.5|49.28|46
1733603100000|2024-12-07 20:25:00|49.64|49.42|49.74|49.52|49.76|49.54|49.57|49.35|52
1733603400000|2024-12-07 20:30:00|49.73|49.51|49.8|49.58|49.81|49.59|49.73|49.51|33
1733603700000|2024-12-07 20:35:00|49.81|49.59|49.77|49.55|49.81|49.59|49.65|49.43|44
1733604000000|2024-12-07 20:40:00|49.78|49.56|49.59|49.37|49.78|49.56|49.58|49.36|48
1733604300000|2024-12-07 20:45:00|49.58|49.36|49.63|49.41|49.63|49.41|49.55|49.33|56
1733604600000|2024-12-07 20:50:00|49.62|49.4|49.65|49.43|49.65|49.43|49.61|49.39|41
1733604900000|2024-12-07 20:55:00|49.68|49.46|49.64|49.42|49.71|49.49|49.61|49.39|49
1733605200000|2024-12-07 21:00:00|49.63|49.41|49.6|49.38|49.64|49.42|49.49|49.27|69
1733605500000|2024-12-07 21:05:00|49.59|49.37|49.49|49.27|49.69|49.47|49.48|49.26|61
1733605800000|2024-12-07 21:10:00|49.48|49.26|49.38|49.16|49.48|49.26|49.36|49.14|31
1733606100000|2024-12-07 21:15:00|49.37|49.15|49.27|49.05|49.37|49.15|49.23|49.01|40
1733606400000|2024-12-07 21:20:00|49.26|49.04|49.39|49.17|49.39|49.17|49.25|49.03|42
1733606700000|2024-12-07 21:25:00|49.38|49.16|49.64|49.42|49.71|49.49|49.37|49.15|50
1733607000000|2024-12-07 21:30:00|49.65|49.43|49.67|49.45|49.77|49.55|49.64|49.42|64
1733607300000|2024-12-07 21:35:00|49.66|49.44|49.85|49.63|49.88|49.66|49.66|49.44|50
1733607600000|2024-12-07 21:40:00|49.84|49.62|49.79|49.57|49.84|49.62|49.76|49.54|25
1733607900000|2024-12-07 21:45:00|49.77|49.55|49.68|49.46|49.83|49.61|49.68|49.46|55
1733608200000|2024-12-07 21:50:00|49.69|49.47|49.55|49.33|49.72|49.5|49.55|49.33|49
1733608500000|2024-12-07 21:55:00|49.56|49.34|49.49|49.27|49.59|49.37|49.49|49.27|63
1733608800000|2024-12-07 22:00:00|49.5|49.28|49.5|49.28|49.54|49.32|49.47|49.25|45
1733609100000|2024-12-07 22:05:00|49.49|49.27|49.25|49.03|49.49|49.27|49.14|48.92|58
1733609400000|2024-12-07 22:10:00|49.24|49.02|49.4|49.18|49.4|49.18|49.19|48.97|51
1733609700000|2024-12-07 22:15:00|49.41|49.19|49.26|49.04|49.42|49.2|49.26|49.04|54
1733610000000|2024-12-07 22:20:00|49.27|49.05|49.23|49.01|49.27|49.05|49.23|49.01|7
1733610300000|2024-12-07 22:25:00|49.24|49.02|49.56|49.34|49.56|49.34|49.23|49.01|42
1733610600000|2024-12-07 22:30:00|49.57|49.35|49.54|49.32|49.83|49.61|49.53|49.31|69
1733610900000|2024-12-07 22:35:00|49.56|49.34|49.64|49.42|49.64|49.42|49.51|49.29|56
1733611200000|2024-12-07 22:40:00|49.65|49.43|49.55|49.33|49.7|49.48|49.43|49.21|64
1733611500000|2024-12-07 22:45:00|49.58|49.36|49.46|49.24|49.58|49.36|49.4|49.18|26
1733611800000|2024-12-07 22:50:00|49.47|49.25|49.56|49.34|49.56|49.34|49.47|49.25|21
1733612100000|2024-12-07 22:55:00|49.57|49.35|49.36|49.14|49.57|49.35|49.36|49.14|39
1733612400000|2024-12-07 23:00:00|49.35|49.13|49.5|49.28|49.51|49.29|49.32|49.1|55
1733612700000|2024-12-07 23:05:00|49.49|49.27|49.78|49.56|49.78|49.56|49.49|49.27|68
1733613000000|2024-12-07 23:10:00|49.79|49.57|49.83|49.61|49.88|49.66|49.74|49.52|56
1733613300000|2024-12-07 23:15:00|49.84|49.62|49.97|49.75|49.98|49.76|49.81|49.59|43
1733613600000|2024-12-07 23:20:00|49.96|49.74|50.03|49.81|50.11|49.89|49.91|49.69|63
1733613900000|2024-12-07 23:25:00|50.02|49.8|50|49.78|50.09|49.87|49.96|49.74|62
1733614200000|2024-12-07 23:30:00|50.01|49.79|50.18|49.96|50.18|49.96|49.99|49.77|54
1733614500000|2024-12-07 23:35:00|50.17|49.95|50.39|50.17|50.39|50.17|50.17|49.95|38
1733614800000|2024-12-07 23:40:00|50.4|50.18|50.38|50.16|50.5|50.28|50.38|50.16|56
1733615100000|2024-12-07 23:45:00|50.39|50.17|50.56|50.34|50.59|50.37|50.37|50.15|69
1733615400000|2024-12-07 23:50:00|50.57|50.35|50.74|50.52|50.75|50.53|50.51|50.29|77
1733615700000|2024-12-07 23:55:00|50.73|50.51|50.55|50.33|50.75|50.53|50.54|50.32|58
1733616000000|2024-12-08 00:00:00|50.54|50.32|50.26|50.04|50.54|50.32|49.98|49.76|141
1733616300000|2024-12-08 00:05:00|50.21|49.99|49.95|49.73|50.23|50.01|49.89|49.67|116
1733616600000|2024-12-08 00:10:00|49.94|49.72|49.86|49.64|50.12|49.9|49.79|49.57|126
1733616900000|2024-12-08 00:15:00|49.85|49.63|49.89|49.67|49.99|49.77|49.81|49.59|192
1733617200000|2024-12-08 00:20:00|49.9|49.68|49.86|49.64|49.93|49.71|49.71|49.49|117
1733617500000|2024-12-08 00:25:00|49.87|49.65|49.81|49.59|50.02|49.8|49.78|49.56|97
1733617800000|2024-12-08 00:30:00|49.8|49.58|49.77|49.55|49.82|49.6|49.68|49.46|79
1733618100000|2024-12-08 00:35:00|49.76|49.54|49.81|49.59|49.82|49.6|49.71|49.49|78
1733618400000|2024-12-08 00:40:00|49.8|49.58|49.87|49.65|49.87|49.65|49.69|49.47|50
1733618700000|2024-12-08 00:45:00|49.88|49.66|49.72|49.5|49.96|49.74|49.71|49.49|74
1733619000000|2024-12-08 00:50:00|49.71|49.49|49.68|49.46|49.75|49.53|49.68|49.46|49
1733619300000|2024-12-08 00:55:00|49.7|49.48|49.7|49.48|49.75|49.53|49.7|49.48|42
1733619600000|2024-12-08 01:00:00|49.71|49.49|49.81|49.59|49.81|49.59|49.71|49.49|49
1733619900000|2024-12-08 01:05:00|49.83|49.61|49.76|49.54|49.9|49.68|49.74|49.52|55
1733620200000|2024-12-08 01:10:00|49.77|49.55|49.68|49.46|49.77|49.55|49.68|49.46|45
1733620500000|2024-12-08 01:15:00|49.69|49.47|49.41|49.19|49.76|49.54|49.41|49.19|55
1733620800000|2024-12-08 01:20:00|49.42|49.2|49.47|49.25|49.48|49.26|49.41|49.19|54
1733621100000|2024-12-08 01:25:00|49.48|49.26|49.56|49.34|49.56|49.34|49.45|49.23|38
1733621400000|2024-12-08 01:30:00|49.58|49.36|49.48|49.26|49.68|49.46|49.48|49.26|81
1733621700000|2024-12-08 01:35:00|49.47|49.25|49.47|49.25|49.57|49.35|49.39|49.17|79
1733622000000|2024-12-08 01:40:00|49.46|49.24|49.51|49.29|49.54|49.32|49.38|49.16|64
1733622300000|2024-12-08 01:45:00|49.5|49.28|49.35|49.13|49.51|49.29|49.35|49.13|49
1733622600000|2024-12-08 01:50:00|49.34|49.12|49.35|49.13|49.35|49.13|49.29|49.07|39
1733622900000|2024-12-08 01:55:00|49.34|49.12|49.34|49.12|49.35|49.13|49.29|49.07|40
1733623200000|2024-12-08 02:00:00|49.33|49.11|49.33|49.11|49.33|49.11|49.3|49.08|46
1733623500000|2024-12-08 02:05:00|49.32|49.1|49.37|49.15|49.41|49.19|49.32|49.1|26
1733623800000|2024-12-08 02:10:00|49.36|49.14|49.38|49.16|49.41|49.19|49.35|49.13|53
1733624100000|2024-12-08 02:15:00|49.39|49.17|49.42|49.2|49.44|49.22|49.32|49.1|45
1733624400000|2024-12-08 02:20:00|49.43|49.21|49.48|49.26|49.48|49.26|49.41|49.19|29
1733624700000|2024-12-08 02:25:00|49.47|49.25|49.45|49.23|49.51|49.29|49.42|49.2|41
1733625000000|2024-12-08 02:30:00|49.44|49.22|49.42|49.2|49.46|49.24|49.41|49.19|26
1733625300000|2024-12-08 02:35:00|49.43|49.21|49.52|49.3|49.58|49.36|49.41|49.19|44
1733625600000|2024-12-08 02:40:00|49.53|49.31|49.57|49.35|49.62|49.4|49.51|49.29|32
1733625900000|2024-12-08 02:45:00|49.58|49.36|49.6|49.38|49.62|49.4|49.56|49.34|41
1733626200000|2024-12-08 02:50:00|49.58|49.36|49.45|49.23|49.58|49.36|49.45|49.23|31
1733626500000|2024-12-08 02:55:00|49.44|49.22|49.41|49.19|49.45|49.23|49.41|49.19|8
1733626800000|2024-12-08 03:00:00|49.43|49.21|49.43|49.21|49.44|49.22|49.43|49.21|3
1733627100000|2024-12-08 03:05:00|49.42|49.2|49.42|49.2|49.46|49.24|49.41|49.19|36
1733627400000|2024-12-08 03:10:00|49.41|49.19|49.46|49.24|49.47|49.25|49.41|49.19|19
1733627700000|2024-12-08 03:15:00|49.44|49.22|49.37|49.15|49.44|49.22|49.35|49.13|22
1733628000000|2024-12-08 03:20:00|49.38|49.16|49.57|49.35|49.57|49.35|49.38|49.16|31
1733628300000|2024-12-08 03:25:00|49.58|49.36|49.57|49.35|49.59|49.37|49.54|49.32|22
1733628600000|2024-12-08 03:30:00|49.59|49.37|49.63|49.41|49.64|49.42|49.57|49.35|39
1733628900000|2024-12-08 03:35:00|49.64|49.42|49.54|49.32|49.66|49.44|49.54|49.32|21
1733629200000|2024-12-08 03:40:00|49.55|49.33|49.59|49.37|49.61|49.39|49.54|49.32|40
1733629500000|2024-12-08 03:45:00|49.58|49.36|49.57|49.35|49.6|49.38|49.53|49.31|45
1733629800000|2024-12-08 03:50:00|49.58|49.36|49.46|49.24|49.58|49.36|49.46|49.24|49
1733630100000|2024-12-08 03:55:00|49.47|49.25|49.46|49.24|49.49|49.27|49.41|49.19|31
1733630400000|2024-12-08 04:00:00|49.45|49.23|49.35|49.13|49.5|49.28|49.34|49.12|58
1733630700000|2024-12-08 04:05:00|49.36|49.14|49.36|49.14|49.38|49.16|49.34|49.12|23
1733631000000|2024-12-08 04:10:00|49.35|49.13|49.36|49.14|49.38|49.16|49.3|49.08|36
1733631300000|2024-12-08 04:15:00|49.37|49.15|49.31|49.09|49.38|49.16|49.24|49.02|24
1733631600000|2024-12-08 04:20:00|49.3|49.08|49.1|48.88|49.31|49.09|49.08|48.86|57
1733631900000|2024-12-08 04:25:00|49.09|48.87|49.16|48.94|49.16|48.94|49.06|48.84|43
1733632200000|2024-12-08 04:30:00|49.17|48.95|49.27|49.05|49.34|49.12|49.17|48.95|55
1733632500000|2024-12-08 04:35:00|49.26|49.04|49.06|48.84|49.26|49.04|49.06|48.84|54
1733632800000|2024-12-08 04:40:00|49.03|48.81|48.93|48.71|49.03|48.81|48.93|48.71|40
1733633100000|2024-12-08 04:45:00|48.9|48.68|49.02|48.8|49.02|48.8|48.9|48.68|29
1733633400000|2024-12-08 04:50:00|49.03|48.81|49.06|48.84|49.06|48.84|49.03|48.81|18
1733633700000|2024-12-08 04:55:00|49.08|48.86|49.16|48.94|49.2|48.98|49.08|48.86|33
1733634000000|2024-12-08 05:00:00|49.15|48.93|49.13|48.91|49.21|48.99|48.99|48.77|43
1733634300000|2024-12-08 05:05:00|49.12|48.9|49.03|48.81|49.13|48.91|49.02|48.8|42
1733634600000|2024-12-08 05:10:00|49.05|48.83|48.91|48.69|49.05|48.83|48.9|48.68|44
1733634900000|2024-12-08 05:15:00|48.92|48.7|48.8|48.58|48.95|48.73|48.74|48.52|67
1733635200000|2024-12-08 05:20:00|48.79|48.57|48.79|48.57|48.83|48.61|48.75|48.53|59
1733635500000|2024-12-08 05:25:00|48.78|48.56|48.79|48.57|48.8|48.58|48.67|48.45|55
1733635800000|2024-12-08 05:30:00|48.8|48.58|48.88|48.66|48.91|48.69|48.78|48.56|25
1733636100000|2024-12-08 05:35:00|48.85|48.63|48.83|48.61|48.85|48.63|48.82|48.6|18
1733636400000|2024-12-08 05:40:00|48.82|48.6|48.71|48.49|48.83|48.61|48.7|48.48|55
1733636700000|2024-12-08 05:45:00|48.72|48.5|48.44|48.22|48.74|48.52|48.44|48.22|68
1733637000000|2024-12-08 05:50:00|48.45|48.23|48.43|48.21|48.5|48.28|48.42|48.2|34
1733637300000|2024-12-08 05:55:00|48.46|48.24|48.6|48.38|48.64|48.42|48.46|48.24|35
1733637600000|2024-12-08 06:00:00|48.61|48.39|48.59|48.37|48.64|48.42|48.49|48.27|53
1733637900000|2024-12-08 06:05:00|48.58|48.36|48.45|48.23|48.61|48.39|48.45|48.23|46
1733638200000|2024-12-08 06:10:00|48.46|48.24|48.53|48.31|48.53|48.31|48.42|48.2|33
1733638500000|2024-12-08 06:15:00|48.54|48.32|48.65|48.43|48.65|48.43|48.54|48.32|22
1733638800000|2024-12-08 06:20:00|48.68|48.46|48.78|48.56|48.8|48.58|48.67|48.45|21
1733639100000|2024-12-08 06:25:00|48.76|48.54|48.8|48.58|48.8|48.58|48.76|48.54|6
1733639400000|2024-12-08 06:30:00|48.81|48.59|48.81|48.59|48.81|48.59|48.81|48.59|1
1733639700000|2024-12-08 06:35:00|48.82|48.6|48.84|48.62|48.87|48.65|48.82|48.6|27
1733640000000|2024-12-08 06:40:00|48.86|48.64|48.89|48.67|48.95|48.73|48.86|48.64|38
1733640300000|2024-12-08 06:45:00|48.87|48.65|48.88|48.66|48.9|48.68|48.86|48.64|27
1733640600000|2024-12-08 06:50:00|48.87|48.65|48.88|48.66|48.9|48.68|48.87|48.65|25
1733640900000|2024-12-08 06:55:00|48.87|48.65|48.93|48.71|48.93|48.71|48.87|48.65|27
1733641200000|2024-12-08 07:00:00|48.94|48.72|48.89|48.67|48.94|48.72|48.85|48.63|52
1733641500000|2024-12-08 07:05:00|48.88|48.66|49|48.78|49|48.78|48.87|48.65|39
1733641800000|2024-12-08 07:10:00|48.99|48.77|48.98|48.76|49.01|48.79|48.94|48.72|33
1733642100000|2024-12-08 07:15:00|48.97|48.75|48.97|48.75|48.99|48.77|48.97|48.75|13
1733642400000|2024-12-08 07:20:00|48.98|48.76|48.98|48.76|49.02|48.8|48.98|48.76|11
1733642700000|2024-12-08 07:25:00|48.97|48.75|49.02|48.8|49.02|48.8|48.97|48.75|26
1733643000000|2024-12-08 07:30:00|49.03|48.81|48.98|48.76|49.04|48.82|48.97|48.75|23
1733643300000|2024-12-08 07:35:00|48.97|48.75|49.02|48.8|49.05|48.83|48.97|48.75|38
1733643600000|2024-12-08 07:40:00|49.03|48.81|49.07|48.85|49.07|48.85|49.02|48.8|13
1733643900000|2024-12-08 07:45:00|49.06|48.84|49|48.78|49.07|48.85|48.99|48.77|25
1733644200000|2024-12-08 07:50:00|48.99|48.77|48.93|48.71|49|48.78|48.93|48.71|21
1733644500000|2024-12-08 07:55:00|48.91|48.69|48.85|48.63|48.92|48.7|48.85|48.63|19
1733644800000|2024-12-08 08:00:00|48.84|48.62|48.72|48.5|48.84|48.62|48.72|48.5|21
1733645100000|2024-12-08 08:05:00|48.71|48.49|48.59|48.37|48.74|48.52|48.58|48.36|33
1733645400000|2024-12-08 08:10:00|48.6|48.38|48.61|48.39|48.7|48.48|48.58|48.36|54
1733645700000|2024-12-08 08:15:00|48.62|48.4|48.42|48.2|48.63|48.41|48.42|48.2|49
1733646000000|2024-12-08 08:20:00|48.4|48.18|48.51|48.29|48.51|48.29|48.38|48.16|28
1733646300000|2024-12-08 08:25:00|48.52|48.3|48.49|48.27|48.53|48.31|48.36|48.14|47
1733646600000|2024-12-08 08:30:00|48.48|48.26|48.39|48.17|48.51|48.29|48.38|48.16|56
1733646900000|2024-12-08 08:35:00|48.38|48.16|48.31|48.09|48.39|48.17|48.31|48.09|26
1733647200000|2024-12-08 08:40:00|48.29|48.07|48.32|48.1|48.32|48.1|48.24|48.02|26
1733647500000|2024-12-08 08:45:00|48.33|48.11|48.4|48.18|48.44|48.22|48.33|48.11|41
1733647800000|2024-12-08 08:50:00|48.41|48.19|48.19|47.97|48.46|48.24|48.19|47.97|42
1733648100000|2024-12-08 08:55:00|48.18|47.96|47.95|47.73|48.18|47.96|47.95|47.73|73
1733648400000|2024-12-08 09:00:00|47.96|47.74|48.13|47.91|48.18|47.96|47.93|47.71|107
1733648700000|2024-12-08 09:05:00|48.12|47.9|48.29|48.07|48.35|48.13|48.11|47.89|61
1733649000000|2024-12-08 09:10:00|48.28|48.06|48.27|48.05|48.32|48.1|48.27|48.05|24
1733649300000|2024-12-08 09:15:00|48.28|48.06|48.3|48.08|48.34|48.12|48.27|48.05|55
1733649600000|2024-12-08 09:20:00|48.31|48.09|48.29|48.07|48.32|48.1|48.17|47.95|62
1733649900000|2024-12-08 09:25:00|48.28|48.06|48.25|48.03|48.29|48.07|48.24|48.02|29
1733650200000|2024-12-08 09:30:00|48.27|48.05|48.18|47.96|48.31|48.09|48.05|47.83|76
1733650500000|2024-12-08 09:35:00|48.2|47.98|48.22|48|48.26|48.04|48.03|47.81|118
1733650800000|2024-12-08 09:40:00|48.23|48.01|47.97|47.75|48.25|48.03|47.97|47.75|49
1733651100000|2024-12-08 09:45:00|47.98|47.76|47.86|47.64|48.08|47.86|47.85|47.63|56
1733651400000|2024-12-08 09:50:00|47.87|47.65|47.76|47.54|47.9|47.68|47.7|47.48|94
1733651700000|2024-12-08 09:55:00|47.75|47.53|47.87|47.65|47.91|47.69|47.67|47.45|84
1733652000000|2024-12-08 10:00:00|47.88|47.66|48.15|47.93|48.17|47.95|47.88|47.66|78
1733652300000|2024-12-08 10:05:00|48.14|47.92|48.22|48|48.24|48.02|48.13|47.91|50
1733652600000|2024-12-08 10:10:00|48.21|47.99|48.24|48.02|48.25|48.03|48.18|47.96|46
1733652900000|2024-12-08 10:15:00|48.22|48|48.2|47.98|48.23|48.01|48.17|47.95|51
1733653200000|2024-12-08 10:20:00|48.21|47.99|48.11|47.89|48.24|48.02|48.09|47.87|51
1733653500000|2024-12-08 10:25:00|48.12|47.9|48.26|48.04|48.27|48.05|48.11|47.89|53
1733653800000|2024-12-08 10:30:00|48.25|48.03|48.38|48.16|48.39|48.17|48.24|48.02|39
1733654100000|2024-12-08 10:35:00|48.39|48.17|48.38|48.16|48.39|48.17|48.36|48.14|35
1733654400000|2024-12-08 10:40:00|48.37|48.15|48.41|48.19|48.42|48.2|48.37|48.15|11
1733654700000|2024-12-08 10:45:00|48.42|48.2|48.41|48.19|48.42|48.2|48.39|48.17|29
1733655000000|2024-12-08 10:50:00|48.4|48.18|48.36|48.14|48.4|48.18|48.35|48.13|13
1733655300000|2024-12-08 10:55:00|48.35|48.13|48.37|48.15|48.4|48.18|48.33|48.11|45
1733655600000|2024-12-08 11:00:00|48.36|48.14|48.33|48.11|48.42|48.2|48.32|48.1|49
1733655900000|2024-12-08 11:05:00|48.34|48.12|48.42|48.2|48.42|48.2|48.34|48.12|58
1733656200000|2024-12-08 11:10:00|48.41|48.19|48.57|48.35|48.6|48.38|48.41|48.19|33
1733656500000|2024-12-08 11:15:00|48.56|48.34|48.61|48.39|48.61|48.39|48.52|48.3|21
1733656800000|2024-12-08 11:20:00|48.63|48.41|48.79|48.57|48.79|48.57|48.62|48.4|26
1733657100000|2024-12-08 11:25:00|48.8|48.58|48.85|48.63|48.85|48.63|48.79|48.57|40
1733657400000|2024-12-08 11:30:00|48.84|48.62|48.99|48.77|49|48.78|48.83|48.61|49
1733657700000|2024-12-08 11:35:00|49|48.78|49.18|48.96|49.18|48.96|48.99|48.77|31
1733658000000|2024-12-08 11:40:00|49.19|48.97|49.27|49.05|49.29|49.07|49.19|48.97|39
1733658300000|2024-12-08 11:45:00|49.26|49.04|49.32|49.1|49.32|49.1|49.2|48.98|56
1733658600000|2024-12-08 11:50:00|49.34|49.12|49.5|49.28|49.58|49.36|49.31|49.09|71
1733658900000|2024-12-08 11:55:00|49.47|49.25|49.62|49.4|49.62|49.4|49.47|49.25|40
1733659200000|2024-12-08 12:00:00|49.63|49.41|49.15|48.93|49.64|49.42|49.15|48.93|90
1733659500000|2024-12-08 12:05:00|49.14|48.92|49.21|48.99|49.42|49.2|49.07|48.85|103
1733659800000|2024-12-08 12:10:00|49.18|48.96|49.06|48.84|49.25|49.03|49.06|48.84|52
1733660100000|2024-12-08 12:15:00|49.08|48.86|49.03|48.81|49.1|48.88|49.02|48.8|49
1733660400000|2024-12-08 12:20:00|49.02|48.8|49.03|48.81|49.03|48.81|48.93|48.71|41
1733660700000|2024-12-08 12:25:00|49.04|48.82|49.1|48.88|49.12|48.9|49.04|48.82|73
1733661000000|2024-12-08 12:30:00|49.11|48.89|49.08|48.86|49.13|48.91|49.01|48.79|75
1733661300000|2024-12-08 12:35:00|49.07|48.85|49.36|49.14|49.36|49.14|49.07|48.85|72
1733661600000|2024-12-08 12:40:00|49.37|49.15|49.19|48.97|49.37|49.15|49.19|48.97|77
1733661900000|2024-12-08 12:45:00|49.17|48.95|49.21|48.99|49.21|48.99|49.1|48.88|69
1733662200000|2024-12-08 12:50:00|49.19|48.97|49.27|49.05|49.38|49.16|49.17|48.95|83
1733662500000|2024-12-08 12:55:00|49.26|49.04|49.29|49.07|49.34|49.12|49.19|48.97|83
1733662800000|2024-12-08 13:00:00|49.28|49.06|49.16|48.94|49.32|49.1|49.06|48.84|78
1733663100000|2024-12-08 13:05:00|49.14|48.92|49.27|49.05|49.31|49.09|49.14|48.92|60
1733663400000|2024-12-08 13:10:00|49.28|49.06|49.2|48.98|49.36|49.14|49.2|48.98|66
1733663700000|2024-12-08 13:15:00|49.21|48.99|49.16|48.94|49.23|49.01|49.14|48.92|51
1733664000000|2024-12-08 13:20:00|49.15|48.93|49.14|48.92|49.21|48.99|49.13|48.91|53
1733664300000|2024-12-08 13:25:00|49.15|48.93|49.15|48.93|49.18|48.96|49.1|48.88|70
1733664600000|2024-12-08 13:30:00|49.16|48.94|49.08|48.86|49.18|48.96|49.08|48.86|34
1733664900000|2024-12-08 13:35:00|49.09|48.87|49.04|48.82|49.11|48.89|49.03|48.81|62
1733665200000|2024-12-08 13:40:00|49.05|48.83|49.09|48.87|49.11|48.89|49.04|48.82|42
1733665500000|2024-12-08 13:45:00|49.1|48.88|49.04|48.82|49.16|48.94|49.03|48.81|68
1733665800000|2024-12-08 13:50:00|49.05|48.83|49.04|48.82|49.12|48.9|49.03|48.81|48
1733666100000|2024-12-08 13:55:00|49.05|48.83|49.12|48.9|49.16|48.94|49.05|48.83|50
1733666400000|2024-12-08 14:00:00|49.11|48.89|48.93|48.71|49.12|48.9|48.93|48.71|30
1733666700000|2024-12-08 14:05:00|48.91|48.69|48.92|48.7|48.96|48.74|48.84|48.62|64
1733667000000|2024-12-08 14:10:00|48.96|48.74|48.92|48.7|48.99|48.77|48.87|48.65|63
1733667300000|2024-12-08 14:15:00|48.91|48.69|48.96|48.74|48.99|48.77|48.91|48.69|49
1733667600000|2024-12-08 14:20:00|48.95|48.73|48.99|48.77|49.07|48.85|48.93|48.71|62
1733667900000|2024-12-08 14:25:00|49|48.78|48.88|48.66|49|48.78|48.86|48.64|49
1733668200000|2024-12-08 14:30:00|48.87|48.65|48.94|48.72|48.95|48.73|48.86|48.64|51
1733668500000|2024-12-08 14:35:00|48.93|48.71|48.76|48.54|48.94|48.72|48.76|48.54|48
1733668800000|2024-12-08 14:40:00|48.78|48.56|48.83|48.61|48.86|48.64|48.78|48.56|47
1733669100000|2024-12-08 14:45:00|48.82|48.6|48.87|48.65|48.93|48.71|48.82|48.6|60
1733669400000|2024-12-08 14:50:00|48.88|48.66|48.68|48.46|48.91|48.69|48.68|48.46|54
1733669700000|2024-12-08 14:55:00|48.69|48.47|48.58|48.36|48.72|48.5|48.58|48.36|55
1733670000000|2024-12-08 15:00:00|48.59|48.37|48.52|48.3|48.71|48.49|48.52|48.3|71
1733670300000|2024-12-08 15:05:00|48.51|48.29|48.47|48.25|48.53|48.31|48.38|48.16|59
1733670600000|2024-12-08 15:10:00|48.46|48.24|48.54|48.32|48.62|48.4|48.46|48.24|86
1733670900000|2024-12-08 15:15:00|48.55|48.33|48.47|48.25|48.62|48.4|48.46|48.24|92
1733671200000|2024-12-08 15:20:00|48.48|48.26|48.55|48.33|48.56|48.34|48.39|48.17|96
1733671500000|2024-12-08 15:25:00|48.57|48.35|48.72|48.5|48.81|48.59|48.57|48.35|61
1733671800000|2024-12-08 15:30:00|48.71|48.49|48.65|48.43|48.73|48.51|48.62|48.4|59
1733672100000|2024-12-08 15:35:00|48.64|48.42|48.76|48.54|48.81|48.59|48.64|48.42|50
1733672400000|2024-12-08 15:40:00|48.78|48.56|48.73|48.51|48.8|48.58|48.73|48.51|46
1733672700000|2024-12-08 15:45:00|48.74|48.52|48.92|48.7|48.96|48.74|48.69|48.47|64
1733673000000|2024-12-08 15:50:00|48.94|48.72|48.95|48.73|48.99|48.77|48.89|48.67|70
1733673300000|2024-12-08 15:55:00|48.96|48.74|48.85|48.63|48.96|48.74|48.84|48.62|20
1733673600000|2024-12-08 16:00:00|48.87|48.65|48.87|48.65|48.99|48.77|48.87|48.65|48
1733673900000|2024-12-08 16:05:00|48.88|48.66|49|48.78|49.05|48.83|48.88|48.66|50
1733674200000|2024-12-08 16:10:00|49.01|48.79|48.98|48.76|49.04|48.82|48.95|48.73|57
1733674500000|2024-12-08 16:15:00|48.99|48.77|48.97|48.75|49|48.78|48.9|48.68|101
1733674800000|2024-12-08 16:20:00|48.98|48.76|48.99|48.77|49.05|48.83|48.97|48.75|72
1733675100000|2024-12-08 16:25:00|49|48.78|48.89|48.67|49.01|48.79|48.8|48.58|75
1733675400000|2024-12-08 16:30:00|48.88|48.66|48.93|48.71|48.98|48.76|48.88|48.66|72
1733675700000|2024-12-08 16:35:00|48.9|48.68|48.82|48.6|48.9|48.68|48.74|48.52|67
1733676000000|2024-12-08 16:40:00|48.81|48.59|48.74|48.52|48.87|48.65|48.72|48.5|68
1733676300000|2024-12-08 16:45:00|48.76|48.54|48.7|48.48|48.88|48.66|48.7|48.48|64
1733676600000|2024-12-08 16:50:00|48.72|48.5|48.76|48.54|48.93|48.71|48.72|48.5|67
1733676900000|2024-12-08 16:55:00|48.77|48.55|48.75|48.53|48.82|48.6|48.73|48.51|43
1733677200000|2024-12-08 17:00:00|48.76|48.54|48.77|48.55|48.82|48.6|48.65|48.43|71
1733677500000|2024-12-08 17:05:00|48.78|48.56|48.61|48.39|48.78|48.56|48.61|48.39|54
1733677800000|2024-12-08 17:10:00|48.59|48.37|48.66|48.44|48.67|48.45|48.53|48.31|52
1733678100000|2024-12-08 17:15:00|48.65|48.43|48.74|48.52|48.75|48.53|48.57|48.35|86
1733678400000|2024-12-08 17:20:00|48.73|48.51|48.89|48.67|48.9|48.68|48.7|48.48|67
1733678700000|2024-12-08 17:25:00|48.9|48.68|48.75|48.53|48.91|48.69|48.72|48.5|48
1733679000000|2024-12-08 17:30:00|48.74|48.52|48.83|48.61|48.87|48.65|48.72|48.5|82
1733679300000|2024-12-08 17:35:00|48.82|48.6|49.26|49.04|49.27|49.05|48.82|48.6|67
1733679600000|2024-12-08 17:40:00|49.25|49.03|49.1|48.88|49.27|49.05|49.06|48.84|59
1733679900000|2024-12-08 17:45:00|49.11|48.89|49.18|48.96|49.23|49.01|49.11|48.89|72
1733680200000|2024-12-08 17:50:00|49.21|48.99|49.17|48.95|49.22|49|49.15|48.93|63
1733680500000|2024-12-08 17:55:00|49.16|48.94|49.22|49|49.27|49.05|49.16|48.94|51
1733680800000|2024-12-08 18:00:00|49.23|49.01|49.27|49.05|49.27|49.05|49.23|49.01|14
1733681100000|2024-12-08 18:05:00|49.29|49.07|49.41|49.19|49.41|49.19|49.25|49.03|53
1733681400000|2024-12-08 18:10:00|49.44|49.22|49.29|49.07|49.46|49.24|49.29|49.07|40
1733681700000|2024-12-08 18:15:00|49.28|49.06|49.51|49.29|49.56|49.34|49.25|49.03|68
1733682000000|2024-12-08 18:20:00|49.53|49.31|49.58|49.36|49.67|49.45|49.5|49.28|91
1733682300000|2024-12-08 18:25:00|49.57|49.35|49.71|49.49|49.79|49.57|49.53|49.31|113
1733682600000|2024-12-08 18:30:00|49.72|49.5|49.77|49.55|49.85|49.63|49.69|49.47|104
1733682900000|2024-12-08 18:35:00|49.79|49.57|49.64|49.42|49.84|49.62|49.57|49.35|86
1733683200000|2024-12-08 18:40:00|49.62|49.4|49.5|49.28|49.62|49.4|49.5|49.28|41
1733683500000|2024-12-08 18:45:00|49.49|49.27|49.44|49.22|49.59|49.37|49.41|49.19|97
1733683800000|2024-12-08 18:50:00|49.45|49.23|49.4|49.18|49.49|49.27|49.4|49.18|42
1733684100000|2024-12-08 18:55:00|49.41|49.19|49.25|49.03|49.44|49.22|49.25|49.03|55
1733684400000|2024-12-08 19:00:00|49.26|49.04|49.43|49.21|49.58|49.36|49.13|48.91|96
1733684700000|2024-12-08 19:05:00|49.42|49.2|49.28|49.06|49.46|49.24|49.28|49.06|60
1733685000000|2024-12-08 19:10:00|49.29|49.07|49.15|48.93|49.29|49.07|49.15|48.93|50
1733685300000|2024-12-08 19:15:00|49.14|48.92|49.09|48.87|49.18|48.96|49.07|48.85|54
1733685600000|2024-12-08 19:20:00|49.1|48.88|49.17|48.95|49.21|48.99|49.1|48.88|47
1733685900000|2024-12-08 19:25:00|49.18|48.96|49.12|48.9|49.19|48.97|49.11|48.89|45
1733686200000|2024-12-08 19:30:00|49.11|48.89|49.27|49.05|49.35|49.13|49.1|48.88|59
1733686500000|2024-12-08 19:35:00|49.28|49.06|49.15|48.93|49.32|49.1|49.14|48.92|45
1733686800000|2024-12-08 19:40:00|49.14|48.92|49.21|48.99|49.21|48.99|49.11|48.89|35
1733687100000|2024-12-08 19:45:00|49.24|49.02|49.22|49|49.3|49.08|49.22|49|34
1733687400000|2024-12-08 19:50:00|49.21|48.99|49.13|48.91|49.21|48.99|49.1|48.88|36
1733687700000|2024-12-08 19:55:00|49.12|48.9|49.12|48.9|49.25|49.03|49.11|48.89|46
1733688000000|2024-12-08 20:00:00|49.13|48.91|49.17|48.95|49.2|48.98|49.07|48.85|78
1733688300000|2024-12-08 20:05:00|49.18|48.96|49.02|48.8|49.18|48.96|49.01|48.79|45
1733688600000|2024-12-08 20:10:00|49.03|48.81|49.08|48.86|49.12|48.9|49.03|48.81|33
1733688900000|2024-12-08 20:15:00|49.1|48.88|49.22|49|49.24|49.02|49.09|48.87|36
1733689200000|2024-12-08 20:20:00|49.21|48.99|49.26|49.04|49.26|49.04|49.18|48.96|41
1733689500000|2024-12-08 20:25:00|49.25|49.03|49.19|48.97|49.26|49.04|49.12|48.9|31
1733689800000|2024-12-08 20:30:00|49.2|48.98|49.19|48.97|49.23|49.01|49.11|48.89|41
1733690100000|2024-12-08 20:35:00|49.18|48.96|49.26|48.84|49.39|48.97|49.18|48.82|35
1733690400000|2024-12-08 20:40:00|49.27|48.85|49.28|48.86|49.31|48.89|49.24|48.82|35
1733690700000|2024-12-08 20:45:00|49.27|48.85|49.23|48.81|49.3|48.88|49.22|48.8|45
1733691000000|2024-12-08 20:50:00|49.24|48.82|49.17|48.75|49.26|48.84|49.15|48.73|42
1733691300000|2024-12-08 20:55:00|49.15|48.73|49.06|48.64|49.15|48.73|49.05|48.63|24
1733691600000|2024-12-08 21:00:00|49.07|48.65|49.11|48.69|49.13|48.71|49.03|48.61|26
1733691900000|2024-12-08 21:05:00|49.1|48.68|49.02|48.6|49.11|48.69|49.02|48.6|27
1733692200000|2024-12-08 21:10:00|49|48.58|48.91|48.49|49.01|48.59|48.91|48.49|18
1733692500000|2024-12-08 21:15:00|48.93|48.51|49.09|48.67|49.11|48.69|48.92|48.5|40
1733692800000|2024-12-08 21:20:00|49.1|48.68|49.12|48.7|49.12|48.7|49.08|48.66|32
1733693100000|2024-12-08 21:25:00|49.13|48.71|49.17|48.75|49.18|48.76|49.13|48.71|28
1733693400000|2024-12-08 21:30:00|49.16|48.74|49.22|48.8|49.23|48.81|49.12|48.7|46
1733693700000|2024-12-08 21:35:00|49.23|48.81|49.26|48.84|49.32|48.9|49.21|48.79|45
1733694000000|2024-12-08 21:40:00|49.27|48.85|49.21|48.79|49.27|48.85|49.2|48.78|30
1733694300000|2024-12-08 21:45:00|49.2|48.78|49.1|48.68|49.2|48.78|49.1|48.68|43
1733694600000|2024-12-08 21:50:00|49.09|48.67|49.11|48.69|49.15|48.73|49.05|48.63|52
1733694900000|2024-12-08 21:55:00|49.1|48.68|49.21|48.79|49.21|48.79|49.1|48.68|41
1733695200000|2024-12-08 22:00:00|49.2|48.78|49.29|48.87|49.3|48.88|49.16|48.74|42
1733695500000|2024-12-08 22:05:00|49.28|48.86|49.19|48.97|49.29|48.98|49.13|48.85|42
1733695800000|2024-12-08 22:10:00|49.2|48.98|49.16|48.94|49.2|48.98|49.15|48.93|25
1733696100000|2024-12-08 22:15:00|49.17|48.95|49.26|49.04|49.3|49.08|49.16|48.94|33
1733696400000|2024-12-08 22:20:00|49.28|49.06|49.31|49.09|49.31|49.09|49.23|49.01|31
1733696700000|2024-12-08 22:25:00|49.35|49.13|49.37|49.15|49.38|49.16|49.34|49.12|29
1733697000000|2024-12-08 22:30:00|49.38|49.16|49.35|49.13|49.38|49.16|49.32|49.1|63
1733697300000|2024-12-08 22:35:00|49.33|49.11|49.33|49.11|49.34|49.12|49.28|49.06|36
1733697600000|2024-12-08 22:40:00|49.35|49.13|49.4|49.18|49.4|49.18|49.35|49.13|13
1733697900000|2024-12-08 22:45:00|49.42|49.2|49.36|49.14|49.42|49.2|49.34|49.12|26
1733698200000|2024-12-08 22:50:00|49.37|49.15|49.27|49.05|49.37|49.15|49.25|49.03|19
1733698500000|2024-12-08 22:55:00|49.28|49.06|49.38|49.16|49.38|49.16|49.26|49.04|45
1733698800000|2024-12-08 23:00:00|49.37|49.15|49.28|49.06|49.38|49.16|49.24|49.02|52
1733699100000|2024-12-08 23:05:00|49.29|49.07|49.29|49.07|49.35|49.13|49.28|49.06|63
1733699400000|2024-12-08 23:10:00|49.28|49.06|49.31|49.09|49.34|49.12|49.23|49.01|81
1733699700000|2024-12-08 23:15:00|49.3|49.08|49.33|49.11|49.34|49.12|49.27|49.05|61
1733700000000|2024-12-08 23:20:00|49.34|49.12|49.4|49.18|49.42|49.2|49.34|49.12|37
1733700300000|2024-12-08 23:25:00|49.41|49.19|49.45|49.23|49.46|49.24|49.35|49.13|55
1733700600000|2024-12-08 23:30:00|49.46|49.24|49.45|49.23|49.49|49.27|49.44|49.22|42
1733700900000|2024-12-08 23:35:00|49.46|49.24|49.39|49.17|49.48|49.26|49.39|49.17|50
1733701200000|2024-12-08 23:40:00|49.4|49.18|49.42|49.2|49.42|49.2|49.39|49.17|31
1733701500000|2024-12-08 23:45:00|49.41|49.19|49.49|49.27|49.49|49.27|49.39|49.17|53
1733701800000|2024-12-08 23:50:00|49.52|49.3|49.6|49.38|49.63|49.41|49.51|49.29|50
1733702100000|2024-12-08 23:55:00|49.61|49.39|49.45|49.23|49.61|49.39|49.43|49.21|51
1733702400000|2024-12-09 00:00:00|49.46|49.24|49.11|48.89|49.46|49.24|49.11|48.89|52
1733702700000|2024-12-09 00:05:00|49.08|48.86|48.97|48.75|49.08|48.86|48.93|48.71|59
1733703000000|2024-12-09 00:10:00|48.98|48.76|48.98|48.76|49.12|48.9|48.95|48.73|83
1733703300000|2024-12-09 00:15:00|48.97|48.75|48.66|48.44|48.98|48.76|48.63|48.41|63
1733703600000|2024-12-09 00:20:00|48.65|48.43|48.55|48.33|48.76|48.54|48.54|48.32|97
1733703900000|2024-12-09 00:25:00|48.56|48.34|48.31|48.09|48.58|48.36|48.25|48.03|80
1733704200000|2024-12-09 00:30:00|48.3|48.08|48.11|47.89|48.42|48.2|48.09|47.87|140
1733704500000|2024-12-09 00:35:00|48.12|47.9|48.03|47.81|48.22|48|48.03|47.81|132
1733704800000|2024-12-09 00:40:00|48.02|47.8|47.91|47.69|48.07|47.85|47.77|47.55|116
1733705100000|2024-12-09 00:45:00|47.93|47.71|48.14|47.92|48.18|47.96|47.89|47.67|100
1733705400000|2024-12-09 00:50:00|48.12|47.9|47.87|47.65|48.12|47.9|47.87|47.65|103
1733705700000|2024-12-09 00:55:00|47.86|47.64|47.95|47.73|47.97|47.75|47.72|47.5|106
1733706000000|2024-12-09 01:00:00|47.94|47.72|48.16|47.94|48.16|47.94|47.94|47.72|99
1733706300000|2024-12-09 01:05:00|48.19|47.97|48.19|47.97|48.34|48.12|48.19|47.97|69
1733706600000|2024-12-09 01:10:00|48.18|47.96|48.15|47.93|48.2|47.98|48.01|47.79|97
1733706900000|2024-12-09 01:15:00|48.14|47.92|47.96|47.74|48.19|47.97|47.96|47.74|104
1733707200000|2024-12-09 01:20:00|47.94|47.72|48.03|47.81|48.1|47.88|47.94|47.72|110
1733707500000|2024-12-09 01:25:00|48.04|47.82|48.31|48.09|48.31|48.09|48.03|47.81|63
1733707800000|2024-12-09 01:30:00|48.32|48.1|48.31|48.09|48.35|48.13|48.27|48.05|67
1733708100000|2024-12-09 01:35:00|48.32|48.1|48.07|47.85|48.35|48.13|48.04|47.82|86
1733708400000|2024-12-09 01:40:00|48.08|47.86|48.07|47.85|48.18|47.96|48.01|47.79|96
1733708700000|2024-12-09 01:45:00|48.05|47.83|47.95|47.73|48.05|47.83|47.89|47.67|87
1733709000000|2024-12-09 01:50:00|47.96|47.74|48.02|47.8|48.02|47.8|47.9|47.68|75
1733709300000|2024-12-09 01:55:00|48.01|47.79|48.04|47.82|48.06|47.84|47.96|47.74|64
1733709600000|2024-12-09 02:00:00|48.03|47.81|47.91|47.69|48.03|47.81|47.89|47.67|109
1733709900000|2024-12-09 02:05:00|47.9|47.68|48.14|47.92|48.18|47.96|47.81|47.59|101
1733710200000|2024-12-09 02:10:00|48.15|47.93|48.2|47.98|48.22|48|48.15|47.93|52
1733710500000|2024-12-09 02:15:00|48.21|47.99|47.94|47.72|48.21|47.99|47.93|47.71|82
1733710800000|2024-12-09 02:20:00|47.95|47.73|47.95|47.73|48.02|47.8|47.93|47.71|72
1733711100000|2024-12-09 02:25:00|47.94|47.72|47.87|47.65|47.95|47.73|47.81|47.59|80
1733711400000|2024-12-09 02:30:00|47.88|47.66|47.83|47.61|47.93|47.71|47.82|47.6|54
1733711700000|2024-12-09 02:35:00|47.85|47.63|47.63|47.41|47.87|47.65|47.62|47.4|69
1733712000000|2024-12-09 02:40:00|47.64|47.42|47.65|47.43|47.67|47.45|47.58|47.36|80
1733712300000|2024-12-09 02:45:00|47.64|47.42|47.5|47.28|47.66|47.44|47.48|47.26|75
1733712600000|2024-12-09 02:50:00|47.51|47.29|47.81|47.59|47.82|47.6|47.49|47.27|74
1733712900000|2024-12-09 02:55:00|47.79|47.57|47.78|47.56|47.79|47.57|47.76|47.54|37
1733713200000|2024-12-09 03:00:00|47.77|47.55|47.92|47.7|47.96|47.74|47.75|47.53|59
1733713500000|2024-12-09 03:05:00|47.93|47.71|47.86|47.64|47.95|47.73|47.84|47.62|59
1733713800000|2024-12-09 03:10:00|47.84|47.62|47.81|47.59|47.86|47.64|47.8|47.58|57
1733714100000|2024-12-09 03:15:00|47.8|47.58|47.69|47.47|47.81|47.59|47.69|47.47|39
1733714400000|2024-12-09 03:20:00|47.7|47.48|47.53|47.31|47.73|47.51|47.53|47.31|58
1733714700000|2024-12-09 03:25:00|47.52|47.3|47.61|47.39|47.64|47.42|47.51|47.29|66
1733715000000|2024-12-09 03:30:00|47.6|47.38|47.57|47.35|47.66|47.44|47.54|47.32|67
1733715300000|2024-12-09 03:35:00|47.58|47.36|47.4|47.18|47.59|47.37|47.4|47.18|28
1733715600000|2024-12-09 03:40:00|47.39|47.17|47.38|47.16|47.42|47.2|47.35|47.13|43
1733715900000|2024-12-09 03:45:00|47.39|47.17|47.19|46.97|47.4|47.18|47.19|46.97|124
1733716200000|2024-12-09 03:50:00|47.2|46.98|47.22|47|47.22|47|47.05|46.83|47
1733716500000|2024-12-09 03:55:00|47.21|46.99|47.41|47.19|47.45|47.23|47.21|46.99|90
1733716800000|2024-12-09 04:00:00|47.4|47.18|47.53|47.31|47.55|47.33|47.36|47.14|81
1733717100000|2024-12-09 04:05:00|47.54|47.32|47.61|47.39|47.62|47.4|47.52|47.3|40
1733717400000|2024-12-09 04:10:00|47.62|47.4|47.56|47.34|47.62|47.4|47.56|47.34|8
1733717700000|2024-12-09 04:15:00|47.55|47.33|47.43|47.21|47.57|47.35|47.42|47.2|52
1733718000000|2024-12-09 04:20:00|47.41|47.19|47.2|46.98|47.43|47.21|47.2|46.98|76
1733718300000|2024-12-09 04:25:00|47.19|46.97|47.36|47.14|47.37|47.15|47.1|46.88|122
1733718600000|2024-12-09 04:30:00|47.37|47.15|47.39|47.17|47.42|47.2|47.27|47.05|90
1733718900000|2024-12-09 04:35:00|47.42|47.2|47.48|47.26|47.49|47.27|47.42|47.2|53
1733719200000|2024-12-09 04:40:00|47.47|47.25|47.53|47.31|47.55|47.33|47.47|47.25|36
1733719500000|2024-12-09 04:45:00|47.52|47.3|47.52|47.3|47.57|47.35|47.52|47.3|45
1733719800000|2024-12-09 04:50:00|47.53|47.31|47.66|47.44|47.7|47.48|47.52|47.3|50
1733720100000|2024-12-09 04:55:00|47.65|47.43|47.71|47.49|47.71|47.49|47.65|47.43|29
1733720400000|2024-12-09 05:00:00|47.73|47.51|47.75|47.53|47.8|47.58|47.71|47.49|25
1733720700000|2024-12-09 05:05:00|47.76|47.54|47.79|47.57|47.8|47.58|47.72|47.5|46
1733721000000|2024-12-09 05:10:00|47.8|47.58|47.8|47.58|47.82|47.6|47.79|47.57|35
1733721300000|2024-12-09 05:15:00|47.81|47.59|47.77|47.55|47.81|47.59|47.74|47.52|44
1733721600000|2024-12-09 05:20:00|47.76|47.54|47.78|47.56|47.8|47.58|47.72|47.5|38
1733721900000|2024-12-09 05:25:00|47.77|47.55|47.82|47.6|47.82|47.6|47.77|47.55|36
1733722200000|2024-12-09 05:30:00|47.81|47.59|47.88|47.66|47.89|47.67|47.81|47.59|35
1733722500000|2024-12-09 05:35:00|47.89|47.67|47.83|47.61|47.89|47.67|47.81|47.59|46
1733722800000|2024-12-09 05:40:00|47.84|47.62|47.88|47.66|47.88|47.66|47.78|47.56|65
1733723100000|2024-12-09 05:45:00|47.87|47.65|47.95|47.73|47.95|47.73|47.86|47.64|42
1733723400000|2024-12-09 05:50:00|47.94|47.72|47.9|47.68|47.95|47.73|47.86|47.64|54
1733723700000|2024-12-09 05:55:00|47.92|47.7|47.91|47.69|47.92|47.7|47.85|47.63|42
1733724000000|2024-12-09 06:00:00|47.9|47.68|47.81|47.59|47.91|47.69|47.78|47.56|51
1733724300000|2024-12-09 06:05:00|47.8|47.58|47.64|47.42|47.82|47.6|47.64|47.42|53
1733724600000|2024-12-09 06:10:00|47.62|47.4|47.56|47.34|47.63|47.41|47.56|47.34|50
1733724900000|2024-12-09 06:15:00|47.55|47.33|47.48|47.26|47.62|47.4|47.46|47.24|79
1733725200000|2024-12-09 06:20:00|47.47|47.25|47.41|47.19|47.57|47.35|47.38|47.16|71
1733725500000|2024-12-09 06:25:00|47.4|47.18|47.21|46.99|47.4|47.18|47.21|46.99|34
1733725800000|2024-12-09 06:30:00|47.23|47.01|47.15|46.93|47.31|47.09|47.14|46.92|57
1733726100000|2024-12-09 06:35:00|47.14|46.92|47.24|47.02|47.29|47.07|47.07|46.85|105
1733726400000|2024-12-09 06:40:00|47.23|47.01|47.3|47.08|47.32|47.1|47.17|46.95|71
1733726700000|2024-12-09 06:45:00|47.29|47.07|47.41|47.19|47.41|47.19|47.25|47.03|72
1733727000000|2024-12-09 06:50:00|47.42|47.2|47.2|46.98|47.43|47.21|47.17|46.95|73
1733727300000|2024-12-09 06:55:00|47.21|46.99|47.21|46.99|47.28|47.06|47.21|46.99|45
1733727600000|2024-12-09 07:00:00|47.2|46.98|47.12|46.9|47.2|46.98|47.12|46.9|42
1733727900000|2024-12-09 07:05:00|47.11|46.89|46.86|46.64|47.11|46.89|46.86|46.64|74
1733728200000|2024-12-09 07:10:00|46.85|46.63|46.76|46.54|46.86|46.64|46.73|46.51|44
1733728500000|2024-12-09 07:15:00|46.79|46.57|46.56|46.34|46.84|46.62|46.56|46.34|72
1733728800000|2024-12-09 07:20:00|46.58|46.36|46.76|46.54|46.76|46.54|46.5|46.28|163
1733729100000|2024-12-09 07:25:00|46.75|46.53|46.62|46.4|46.88|46.66|46.5|46.28|119
1733729400000|2024-12-09 07:30:00|46.61|46.39|46.63|46.41|46.71|46.49|46.5|46.28|181
1733729700000|2024-12-09 07:35:00|46.62|46.4|46.95|46.73|46.97|46.75|46.53|46.31|109
1733730000000|2024-12-09 07:40:00|46.94|46.72|47.13|46.91|47.14|46.92|46.89|46.67|81
1733730300000|2024-12-09 07:45:00|47.14|46.92|47.31|47.09|47.35|47.13|47.1|46.88|96
1733730600000|2024-12-09 07:50:00|47.3|47.08|47.25|47.03|47.32|47.1|47.22|47|52
1733730900000|2024-12-09 07:55:00|47.24|47.02|47.1|46.88|47.25|47.03|47.1|46.88|54
1733731200000|2024-12-09 08:00:00|47.09|46.87|46.98|46.76|47.09|46.87|46.87|46.65|103
1733731500000|2024-12-09 08:05:00|46.97|46.75|46.89|46.67|46.97|46.75|46.78|46.56|82
1733731800000|2024-12-09 08:10:00|46.88|46.66|46.99|46.77|47.04|46.82|46.73|46.51|89
1733732100000|2024-12-09 08:15:00|47.01|46.79|47.03|46.81|47.08|46.86|46.91|46.69|134
1733732400000|2024-12-09 08:20:00|47.04|46.82|47.02|46.8|47.08|46.86|46.89|46.67|143
1733732700000|2024-12-09 08:25:00|47|46.78|46.7|46.48|47.02|46.8|46.62|46.4|97
1733733000000|2024-12-09 08:30:00|46.69|46.47|46.32|46.1|46.7|46.48|46.32|46.1|95
1733733300000|2024-12-09 08:35:00|46.33|46.11|46.33|46.11|46.36|46.14|46|45.78|136
1733733600000|2024-12-09 08:40:00|46.32|46.1|46.46|46.24|46.6|46.38|46.32|46.1|170
1733733900000|2024-12-09 08:45:00|46.44|46.22|46.12|45.9|46.46|46.24|46.12|45.9|220
1733734200000|2024-12-09 08:50:00|46.13|45.91|45.84|45.62|46.13|45.91|45.82|45.6|202
1733734500000|2024-12-09 08:55:00|45.83|45.61|45.53|45.31|45.85|45.63|45.4|45.18|212
1733734800000|2024-12-09 09:00:00|45.52|45.3|45.66|45.44|45.82|45.6|45.45|45.23|234
1733735100000|2024-12-09 09:05:00|45.67|45.45|45.81|45.59|45.95|45.73|45.66|45.44|120
1733735400000|2024-12-09 09:10:00|45.82|45.6|45.97|45.75|45.97|45.75|45.74|45.52|96
1733735700000|2024-12-09 09:15:00|45.96|45.74|45.6|45.38|45.96|45.74|45.58|45.36|229
1733736000000|2024-12-09 09:20:00|45.59|45.37|45.29|45.07|45.66|45.44|45.16|44.94|234
1733736300000|2024-12-09 09:25:00|45.28|45.06|45.06|44.84|45.3|45.08|44.99|44.77|174
1733736600000|2024-12-09 09:30:00|45.05|44.83|45.27|45.05|45.47|45.25|45.01|44.79|239
1733736900000|2024-12-09 09:35:00|45.28|45.06|44.98|44.76|45.28|45.06|44.92|44.7|252
1733737200000|2024-12-09 09:40:00|45|44.78|45.43|45.21|45.43|45.21|44.98|44.76|178
1733737500000|2024-12-09 09:45:00|45.42|45.2|45.6|45.38|45.62|45.4|45.42|45.2|141
1733737800000|2024-12-09 09:50:00|45.59|45.37|45.48|45.26|45.6|45.38|45.46|45.24|77
1733738100000|2024-12-09 09:55:00|45.47|45.25|45.46|45.24|45.68|45.46|45.38|45.16|109
1733738400000|2024-12-09 10:00:00|45.47|45.25|45.84|45.62|45.84|45.62|45.44|45.22|92
1733738700000|2024-12-09 10:05:00|45.85|45.63|45.94|45.72|45.94|45.72|45.74|45.52|93
1733739000000|2024-12-09 10:10:00|45.93|45.71|45.88|45.66|45.98|45.76|45.84|45.62|47
1733739300000|2024-12-09 10:15:00|45.87|45.65|45.68|45.46|45.93|45.71|45.68|45.46|117
1733739600000|2024-12-09 10:20:00|45.67|45.45|45.65|45.43|45.67|45.45|45.55|45.33|76
1733739900000|2024-12-09 10:25:00|45.64|45.42|45.58|45.36|45.66|45.44|45.47|45.25|106
1733740200000|2024-12-09 10:30:00|45.57|45.35|45.8|45.58|45.89|45.67|45.55|45.33|97
1733740500000|2024-12-09 10:35:00|45.81|45.59|45.89|45.67|45.91|45.69|45.8|45.58|52
1733740800000|2024-12-09 10:40:00|45.88|45.66|45.8|45.58|45.89|45.67|45.78|45.56|60
1733741100000|2024-12-09 10:45:00|45.79|45.57|45.81|45.59|45.81|45.59|45.6|45.38|94
1733741400000|2024-12-09 10:50:00|45.82|45.6|45.95|45.73|45.95|45.73|45.81|45.59|43
1733741700000|2024-12-09 10:55:00|45.96|45.74|46.04|45.82|46.05|45.83|45.93|45.71|41
1733742000000|2024-12-09 11:00:00|46.03|45.81|45.76|45.54|46.03|45.81|45.74|45.52|69
1733742300000|2024-12-09 11:05:00|45.75|45.53|45.56|45.34|45.75|45.53|45.55|45.33|79
1733742600000|2024-12-09 11:10:00|45.55|45.33|45.64|45.42|45.64|45.42|45.41|45.19|104
1733742900000|2024-12-09 11:15:00|45.63|45.41|45.49|45.27|45.64|45.42|45.49|45.27|87
1733743200000|2024-12-09 11:20:00|45.48|45.26|45.36|45.14|45.59|45.37|45.36|45.14|93
1733743500000|2024-12-09 11:25:00|45.35|45.13|45.4|45.18|45.58|45.36|45.35|45.13|80
1733743800000|2024-12-09 11:30:00|45.39|45.17|45.52|45.3|45.55|45.33|45.23|45.01|83
1733744100000|2024-12-09 11:35:00|45.53|45.31|45.47|45.25|45.56|45.34|45.38|45.16|54
1733744400000|2024-12-09 11:40:00|45.46|45.24|45.22|45|45.46|45.24|45.2|44.98|75
1733744700000|2024-12-09 11:45:00|45.23|45.01|44.97|44.75|45.3|45.08|44.97|44.75|72
1733745000000|2024-12-09 11:50:00|45|44.78|45.33|45.11|45.41|45.19|44.96|44.74|146
1733745300000|2024-12-09 11:55:00|45.34|45.12|45.12|44.9|45.39|45.17|45|44.78|136
1733745600000|2024-12-09 12:00:00|45.11|44.89|45.24|45.02|45.25|45.03|44.89|44.67|205
1733745900000|2024-12-09 12:05:00|45.25|45.03|45.54|45.32|45.61|45.39|45.13|44.91|195
1733746200000|2024-12-09 12:10:00|45.53|45.31|45.49|45.27|45.62|45.4|45.48|45.26|109
1733746500000|2024-12-09 12:15:00|45.48|45.26|45.57|45.35|45.59|45.37|45.24|45.02|172
1733746800000|2024-12-09 12:20:00|45.56|45.34|45.66|45.44|45.72|45.5|45.54|45.32|85
1733747100000|2024-12-09 12:25:00|45.67|45.45|45.77|45.55|45.79|45.57|45.66|45.44|60
1733747400000|2024-12-09 12:30:00|45.76|45.54|45.58|45.36|45.79|45.57|45.54|45.32|128
1733747700000|2024-12-09 12:35:00|45.59|45.37|45.55|45.33|45.6|45.38|45.46|45.24|103
1733748000000|2024-12-09 12:40:00|45.56|45.34|45.54|45.32|45.71|45.49|45.5|45.28|105
1733748300000|2024-12-09 12:45:00|45.53|45.31|45.27|45.05|45.61|45.39|45.25|45.03|118
1733748600000|2024-12-09 12:50:00|45.28|45.06|45.62|45.4|45.62|45.4|45.24|45.02|124
1733748900000|2024-12-09 12:55:00|45.63|45.41|45.73|45.51|45.73|45.51|45.57|45.35|90
1733749200000|2024-12-09 13:00:00|45.72|45.5|45.52|45.3|45.74|45.52|45.5|45.28|74
1733749500000|2024-12-09 13:05:00|45.53|45.31|45.74|45.52|45.8|45.58|45.53|45.31|74
1733749800000|2024-12-09 13:10:00|45.75|45.53|45.87|45.65|45.91|45.69|45.74|45.52|22
1733750100000|2024-12-09 13:15:00|45.89|45.67|46.19|45.97|46.2|45.98|45.89|45.67|74
1733750400000|2024-12-09 13:20:00|46.18|45.96|46.21|45.99|46.29|46.07|46.12|45.9|117
1733750700000|2024-12-09 13:25:00|46.2|45.98|46.36|46.14|46.37|46.15|46.14|45.92|112
1733751000000|2024-12-09 13:30:00|46.35|46.13|46.32|46.1|46.36|46.14|46.23|46.01|146
1733751300000|2024-12-09 13:35:00|46.31|46.09|46.29|46.07|46.44|46.22|46.29|46.07|71
1733751600000|2024-12-09 13:40:00|46.3|46.08|46.3|46.08|46.37|46.15|46.22|46|100
1733751900000|2024-12-09 13:45:00|46.29|46.07|46.48|46.26|46.48|46.26|46.28|46.06|42
1733752200000|2024-12-09 13:50:00|46.47|46.25|46.4|46.18|46.5|46.28|46.35|46.13|47
1733752500000|2024-12-09 13:55:00|46.41|46.19|46.32|46.1|46.42|46.2|46.29|46.07|30
1733752800000|2024-12-09 14:00:00|46.3|46.08|46.22|46|46.31|46.09|46.13|45.91|62
1733753100000|2024-12-09 14:05:00|46.23|46.01|46.26|46.04|46.33|46.11|46.23|46.01|40
1733753400000|2024-12-09 14:10:00|46.27|46.05|46.18|45.96|46.3|46.08|46.14|45.92|40
1733753700000|2024-12-09 14:15:00|46.19|45.97|46.21|45.99|46.25|46.03|46.14|45.92|68
1733754000000|2024-12-09 14:20:00|46.2|45.98|46.03|45.81|46.2|45.98|45.99|45.77|77
1733754300000|2024-12-09 14:25:00|46.04|45.82|46.07|45.85|46.09|45.87|46.04|45.82|48
1733754600000|2024-12-09 14:30:00|46.08|45.86|46.01|45.79|46.26|46.04|46.01|45.79|135
1733754900000|2024-12-09 14:35:00|46.02|45.8|46.34|46.12|46.39|46.17|46.01|45.79|123
1733755200000|2024-12-09 14:40:00|46.35|46.13|46.29|46.07|46.38|46.16|46.28|46.06|78
1733755500000|2024-12-09 14:45:00|46.3|46.08|46.47|46.25|46.47|46.25|46.3|46.08|84
1733755800000|2024-12-09 14:50:00|46.48|46.26|46.61|46.39|46.7|46.48|46.48|46.26|109
1733756100000|2024-12-09 14:55:00|46.6|46.38|46.7|46.48|46.77|46.55|46.6|46.38|79
1733756400000|2024-12-09 15:00:00|46.71|46.49|46.69|46.47|46.8|46.58|46.69|46.47|76
1733756700000|2024-12-09 15:05:00|46.68|46.46|46.29|46.07|46.68|46.46|46.29|46.07|175
1733757000000|2024-12-09 15:10:00|46.3|46.08|46.16|45.94|46.4|46.18|46.16|45.94|102
1733757300000|2024-12-09 15:15:00|46.17|45.95|45.73|45.51|46.21|45.99|45.72|45.5|161
1733757600000|2024-12-09 15:20:00|45.72|45.5|45.74|45.52|45.87|45.65|45.69|45.47|186
1733757900000|2024-12-09 15:25:00|45.75|45.53|45.75|45.53|45.86|45.64|45.63|45.41|144
1733758200000|2024-12-09 15:30:00|45.76|45.54|45.69|45.47|45.93|45.71|45.62|45.4|186
1733758500000|2024-12-09 15:35:00|45.68|45.46|45.47|45.25|45.68|45.46|45.32|45.1|162
1733758800000|2024-12-09 15:40:00|45.46|45.24|45.42|45.2|45.48|45.26|45.31|45.09|139
1733759100000|2024-12-09 15:45:00|45.41|45.19|45.26|45.04|45.59|45.37|45.2|44.98|184
1733759400000|2024-12-09 15:50:00|45.27|45.05|45.19|44.97|45.29|45.07|45.11|44.89|92
1733759700000|2024-12-09 15:55:00|45.18|44.96|45.27|45.05|45.35|45.13|45.11|44.89|67
1733760000000|2024-12-09 16:00:00|45.26|45.04|45.2|44.98|45.3|45.08|45.06|44.84|128
1733760300000|2024-12-09 16:05:00|45.21|44.99|45.35|45.13|45.5|45.28|45.2|44.98|151
1733760600000|2024-12-09 16:10:00|45.36|45.14|45.6|45.38|45.66|45.44|45.34|45.12|70
1733760900000|2024-12-09 16:15:00|45.59|45.37|45.48|45.26|45.6|45.38|45.35|45.13|106
1733761200000|2024-12-09 16:20:00|45.49|45.27|45.71|45.49|45.74|45.52|45.41|45.19|125
1733761500000|2024-12-09 16:25:00|45.72|45.5|45.84|45.62|45.86|45.64|45.71|45.49|79
1733761800000|2024-12-09 16:30:00|45.83|45.61|45.75|45.53|45.86|45.64|45.58|45.36|110
1733762100000|2024-12-09 16:35:00|45.74|45.52|45.66|45.44|45.77|45.55|45.61|45.39|111
1733762400000|2024-12-09 16:40:00|45.69|45.47|45.81|45.59|45.82|45.6|45.69|45.47|71
1733762700000|2024-12-09 16:45:00|45.8|45.58|45.85|45.63|45.86|45.64|45.78|45.56|54
1733763000000|2024-12-09 16:50:00|45.84|45.62|45.71|45.49|45.85|45.63|45.7|45.48|101
1733763300000|2024-12-09 16:55:00|45.72|45.5|45.42|45.2|45.74|45.52|45.42|45.2|86
1733763600000|2024-12-09 17:00:00|45.43|45.21|45.59|45.37|45.64|45.42|45.36|45.14|87
1733763900000|2024-12-09 17:05:00|45.6|45.38|45.72|45.5|45.76|45.54|45.58|45.36|54
1733764200000|2024-12-09 17:10:00|45.71|45.49|45.69|45.47|45.73|45.51|45.66|45.44|51
1733764500000|2024-12-09 17:15:00|45.68|45.46|45.56|45.34|45.68|45.46|45.47|45.25|94
1733764800000|2024-12-09 17:20:00|45.57|45.35|45.69|45.47|45.69|45.47|45.48|45.26|63
1733765100000|2024-12-09 17:25:00|45.67|45.45|46.27|46.05|46.42|46.2|45.56|45.34|94
1733765400000|2024-12-09 17:30:00|46.24|46.02|46.48|46.26|47.06|46.84|46.2|45.98|200
1733765700000|2024-12-09 17:35:00|46.47|46.25|45.94|45.72|46.48|46.26|45.89|45.67|121
1733766000000|2024-12-09 17:40:00|45.92|45.7|45.94|45.72|46|45.78|45.89|45.67|82
1733766300000|2024-12-09 17:45:00|45.95|45.73|45.93|45.71|46.13|45.91|45.89|45.67|87
1733766600000|2024-12-09 17:50:00|45.94|45.72|45.95|45.73|46.05|45.83|45.92|45.7|76
1733766900000|2024-12-09 17:55:00|45.94|45.72|45.64|45.42|45.97|45.75|45.64|45.42|64
1733767200000|2024-12-09 18:00:00|45.67|45.45|45.85|45.63|45.88|45.66|45.67|45.45|98
1733767500000|2024-12-09 18:05:00|45.84|45.62|45.85|45.63|45.92|45.7|45.81|45.59|55
1733767800000|2024-12-09 18:10:00|45.86|45.64|45.85|45.63|45.93|45.71|45.8|45.58|79
1733768100000|2024-12-09 18:15:00|45.86|45.64|45.8|45.58|45.91|45.69|45.8|45.58|78
1733768400000|2024-12-09 18:20:00|45.78|45.56|45.93|45.71|45.93|45.71|45.78|45.56|52
1733768700000|2024-12-09 18:25:00|45.94|45.72|46|45.78|46|45.78|45.94|45.72|35
1733769000000|2024-12-09 18:30:00|45.99|45.77|45.97|45.75|46.15|45.93|45.94|45.72|62
1733769300000|2024-12-09 18:35:00|45.96|45.74|45.67|45.45|45.97|45.75|45.67|45.45|69
1733769600000|2024-12-09 18:40:00|45.68|45.46|45.69|45.47|45.72|45.5|45.61|45.39|62
1733769900000|2024-12-09 18:45:00|45.73|45.51|45.82|45.6|45.87|45.65|45.73|45.51|61
1733770200000|2024-12-09 18:50:00|45.81|45.59|45.89|45.67|45.9|45.68|45.8|45.58|35
1733770500000|2024-12-09 18:55:00|45.88|45.66|45.79|45.57|45.98|45.76|45.79|45.57|46
1733770800000|2024-12-09 19:00:00|45.78|45.56|45.58|45.36|45.78|45.56|45.51|45.29|97
1733771100000|2024-12-09 19:05:00|45.57|45.35|45.46|45.24|45.63|45.41|45.46|45.24|69
1733771400000|2024-12-09 19:10:00|45.44|45.22|45.56|45.34|45.58|45.36|45.43|45.21|65
1733771700000|2024-12-09 19:15:00|45.57|45.35|45.68|45.46|45.79|45.57|45.55|45.33|95
1733772000000|2024-12-09 19:20:00|45.69|45.47|45.84|45.62|45.86|45.64|45.68|45.46|74
1733772300000|2024-12-09 19:25:00|45.85|45.63|45.94|45.72|45.98|45.76|45.84|45.62|64
1733772600000|2024-12-09 19:30:00|45.96|45.74|45.96|45.74|45.97|45.75|45.84|45.62|65
1733772900000|2024-12-09 19:35:00|45.95|45.73|45.88|45.66|45.95|45.73|45.8|45.58|72
1733773200000|2024-12-09 19:40:00|45.89|45.67|45.94|45.72|45.95|45.73|45.82|45.6|54
1733773500000|2024-12-09 19:45:00|45.93|45.71|45.72|45.5|45.93|45.71|45.59|45.37|86
1733773800000|2024-12-09 19:50:00|45.73|45.51|45.43|45.21|45.76|45.54|45.43|45.21|120
1733774100000|2024-12-09 19:55:00|45.44|45.22|45.33|45.11|45.48|45.26|45.33|45.11|76
1733774400000|2024-12-09 20:00:00|45.35|45.13|45.45|45.23|45.45|45.23|45.18|44.96|153
1733774700000|2024-12-09 20:05:00|45.46|45.24|45.11|44.89|45.49|45.27|45.1|44.88|164
1733775000000|2024-12-09 20:10:00|45.1|44.88|44.93|44.71|45.1|44.88|44.92|44.7|146
1733775300000|2024-12-09 20:15:00|44.94|44.72|44.83|44.61|45.03|44.81|44.68|44.46|243
1733775600000|2024-12-09 20:20:00|44.88|44.66|44.53|44.31|45.05|44.83|44.49|44.27|242
1733775900000|2024-12-09 20:25:00|44.54|44.32|44.12|43.9|44.58|44.36|43.97|43.75|343
1733776200000|2024-12-09 20:30:00|44.11|43.89|44.39|44.17|44.68|44.46|44.11|43.89|352
1733776500000|2024-12-09 20:35:00|44.41|44.19|43.33|43.11|44.44|44.22|43.33|43.11|228
1733776800000|2024-12-09 20:40:00|43.36|43.14|43.52|43.3|43.78|43.56|43.34|43.12|417
1733777100000|2024-12-09 20:45:00|43.49|43.27|42.18|41.96|43.53|43.31|42.18|41.96|368
1733777400000|2024-12-09 20:50:00|42.17|41.95|42.68|42.46|42.96|42.74|42.01|41.79|472
1733777700000|2024-12-09 20:55:00|42.64|42.42|42.34|42.12|42.77|42.55|42.23|42.01|395
1733778000000|2024-12-09 21:00:00|42.32|42.1|36.2|35.98|42.44|42.22|36.16|35.94|574
1733778300000|2024-12-09 21:05:00|36.51|36.29|38.78|38.56|38.81|38.59|35.28|35.06|606
1733778600000|2024-12-09 21:10:00|38.81|38.59|39.95|39.73|40.01|39.79|38.81|38.59|362
1733778900000|2024-12-09 21:15:00|39.98|39.76|40.78|40.56|40.81|40.59|39.96|39.74|252
1733779200000|2024-12-09 21:20:00|40.8|40.58|41.04|40.82|41.25|41.03|40.34|40.12|341
1733779500000|2024-12-09 21:25:00|41.03|40.81|40.72|40.5|41.09|40.87|40.66|40.44|356
1733779800000|2024-12-09 21:30:00|40.7|40.48|41.11|40.89|41.11|40.89|40.61|40.39|269
1733780100000|2024-12-09 21:35:00|41.12|40.9|41.51|41.29|41.6|41.38|40.97|40.75|247
1733780400000|2024-12-09 21:40:00|41.5|41.28|41.23|41.01|41.66|41.44|41.2|40.98|229
1733780700000|2024-12-09 21:45:00|41.22|41|40.66|40.44|41.27|41.05|40.55|40.33|298
1733781000000|2024-12-09 21:50:00|40.65|40.43|40.78|40.56|40.78|40.56|40.33|40.11|321
1733781300000|2024-12-09 21:55:00|40.79|40.57|40.39|40.17|40.93|40.71|40.34|40.12|342
1733781600000|2024-12-09 22:00:00|40.33|40.11|39.84|39.62|40.47|40.25|39.83|39.61|325
1733781900000|2024-12-09 22:05:00|39.83|39.61|39.39|39.17|39.84|39.62|39.12|38.9|447
1733782200000|2024-12-09 22:10:00|39.41|39.19|39.24|39.02|39.72|39.5|39.14|38.92|467
1733782500000|2024-12-09 22:15:00|39.25|39.03|38.86|38.64|39.58|39.36|38.75|38.53|404
1733782800000|2024-12-09 22:20:00|38.88|38.66|38.88|38.66|39|38.78|37.03|36.81|485
1733783100000|2024-12-09 22:25:00|38.86|38.64|39.79|39.57|39.79|39.57|38.79|38.57|356
1733783400000|2024-12-09 22:30:00|39.8|39.58|40.27|40.05|40.33|40.11|39.63|39.41|243
1733783700000|2024-12-09 22:35:00|40.26|40.04|39.5|39.28|40.26|40.04|39.48|39.26|330
1733784000000|2024-12-09 22:40:00|39.48|39.26|39.56|39.34|39.92|39.7|39.38|39.16|135
1733784300000|2024-12-09 22:45:00|39.57|39.35|40.44|40.22|40.44|40.22|39.57|39.35|114
1733784600000|2024-12-09 22:50:00|40.45|40.23|40.46|40.24|40.5|40.28|40.05|39.83|172
1733784900000|2024-12-09 22:55:00|40.47|40.25|40.5|40.28|40.52|40.3|40.3|40.08|151
1733785200000|2024-12-09 23:00:00|40.49|40.27|40.1|39.88|40.49|40.27|40.08|39.86|178
1733785500000|2024-12-09 23:05:00|40.09|39.87|40.84|40.62|40.84|40.62|40.08|39.86|181
1733785800000|2024-12-09 23:10:00|40.85|40.63|41.11|40.89|41.16|40.94|40.79|40.57|94
1733786100000|2024-12-09 23:15:00|40.99|40.77|41.27|41.05|41.35|41.13|40.98|40.76|162
1733786400000|2024-12-09 23:20:00|41.28|41.06|41.29|41.07|41.41|41.19|41.15|40.93|146
1733786700000|2024-12-09 23:25:00|41.3|41.08|41.44|41.22|41.45|41.23|41.22|41|72
1733787000000|2024-12-09 23:30:00|41.43|41.21|41.36|41.14|41.57|41.35|41.32|41.1|104
1733787300000|2024-12-09 23:35:00|41.35|41.13|41.24|41.02|41.36|41.14|41.19|40.97|96
1733787600000|2024-12-09 23:40:00|41.25|41.03|41.56|41.34|41.61|41.39|41.23|41.01|100
1733787900000|2024-12-09 23:45:00|41.55|41.33|41.36|41.14|41.68|41.46|41.32|41.1|135
1733788200000|2024-12-09 23:50:00|41.37|41.15|41.27|41.05|41.38|41.16|41.2|40.98|113
1733788500000|2024-12-09 23:55:00|41.28|41.06|41.19|40.97|41.4|41.18|41.19|40.97|105
1733788800000|2024-12-10 00:00:00|41.18|40.96|40.52|40.3|41.18|40.96|40.48|40.26|135
1733789100000|2024-12-10 00:05:00|40.51|40.29|40.52|40.3|40.75|40.53|40.4|40.18|178
1733789400000|2024-12-10 00:10:00|40.5|40.28|40.85|40.63|40.86|40.64|40.28|40.06|191
1733789700000|2024-12-10 00:15:00|40.86|40.64|41.07|40.85|41.18|40.96|40.65|40.43|195
1733790000000|2024-12-10 00:20:00|41.08|40.86|41.41|41.19|41.41|41.19|40.96|40.74|182
1733790300000|2024-12-10 00:25:00|41.42|41.2|41.64|41.42|41.64|41.42|41.4|41.18|113
1733790600000|2024-12-10 00:30:00|41.6|41.38|41.93|41.71|41.93|41.71|41.53|41.31|111
1733790900000|2024-12-10 00:35:00|41.94|41.72|42.01|41.79|42.18|41.96|41.9|41.68|96
1733791200000|2024-12-10 00:40:00|41.98|41.76|41.94|41.72|42.01|41.79|41.65|41.43|129
1733791500000|2024-12-10 00:45:00|41.93|41.71|41.81|41.59|42.03|41.81|41.79|41.57|159
1733791800000|2024-12-10 00:50:00|41.8|41.58|41.63|41.41|41.8|41.58|41.59|41.37|93
1733792100000|2024-12-10 00:55:00|41.65|41.43|41.89|41.67|41.91|41.69|41.58|41.36|112
1733792400000|2024-12-10 01:00:00|41.9|41.68|41.94|41.72|42|41.78|41.82|41.6|104
1733792700000|2024-12-10 01:05:00|41.96|41.74|41.77|41.55|42.1|41.88|41.68|41.46|135
1733793000000|2024-12-10 01:10:00|41.76|41.54|41.43|41.21|41.81|41.59|41.42|41.2|113
1733793300000|2024-12-10 01:15:00|41.42|41.2|41.35|41.13|41.66|41.44|41.34|41.12|117
1733793600000|2024-12-10 01:20:00|41.34|41.12|41.43|41.21|41.6|41.38|41.34|41.12|154
1733793900000|2024-12-10 01:25:00|41.44|41.22|41.39|41.17|41.51|41.29|41.27|41.05|139
1733794200000|2024-12-10 01:30:00|41.38|41.16|41|40.78|41.42|41.2|41|40.78|134
1733794500000|2024-12-10 01:35:00|40.99|40.77|40.93|40.71|41.11|40.89|40.9|40.68|128
1733794800000|2024-12-10 01:40:00|40.95|40.73|41.28|41.06|41.37|41.15|40.91|40.69|94
1733795100000|2024-12-10 01:45:00|41.29|41.07|41.36|41.14|41.56|41.34|41.27|41.05|107
1733795400000|2024-12-10 01:50:00|41.37|41.15|41.49|41.27|41.51|41.29|41.36|41.14|89
1733795700000|2024-12-10 01:55:00|41.5|41.28|41.59|41.37|41.59|41.37|41.43|41.21|67
1733796000000|2024-12-10 02:00:00|41.58|41.36|41.44|41.22|41.58|41.36|41.27|41.05|107
1733796300000|2024-12-10 02:05:00|41.42|41.2|41|40.78|41.42|41.2|41|40.78|142
1733796600000|2024-12-10 02:10:00|41.01|40.79|41.08|40.86|41.16|40.94|40.99|40.77|109
1733796900000|2024-12-10 02:15:00|41.09|40.87|40.85|40.63|41.28|41.06|40.85|40.63|165
1733797200000|2024-12-10 02:20:00|40.84|40.62|40.65|40.43|40.98|40.76|40.65|40.43|150
1733797500000|2024-12-10 02:25:00|40.63|40.41|40.47|40.25|40.67|40.45|40.47|40.25|109
1733797800000|2024-12-10 02:30:00|40.46|40.24|40.3|40.08|40.47|40.25|40.21|39.99|119
1733798100000|2024-12-10 02:35:00|40.31|40.09|40.27|40.05|40.45|40.23|40.16|39.94|133
1733798400000|2024-12-10 02:40:00|40.28|40.06|40.5|40.28|40.57|40.35|40.27|40.05|135
1733798700000|2024-12-10 02:45:00|40.51|40.29|40.51|40.29|40.66|40.44|40.48|40.26|97
1733799000000|2024-12-10 02:50:00|40.5|40.28|40.05|39.83|40.5|40.28|40.02|39.8|173
1733799300000|2024-12-10 02:55:00|40.06|39.84|39.7|39.48|40.11|39.89|39.68|39.46|168
1733799600000|2024-12-10 03:00:00|39.71|39.49|39.77|39.55|40.01|39.79|39.7|39.48|249
1733799900000|2024-12-10 03:05:00|39.76|39.54|39.35|39.13|39.79|39.57|39.32|39.1|193
1733800200000|2024-12-10 03:10:00|39.37|39.15|38.68|38.46|39.45|39.23|38.67|38.45|188
1733800500000|2024-12-10 03:15:00|38.69|38.47|38.77|38.55|39.39|39.17|38.69|38.47|445
1733800800000|2024-12-10 03:20:00|38.78|38.56|38.37|38.15|38.83|38.61|38.36|38.14|353
1733801100000|2024-12-10 03:25:00|38.38|38.16|38.63|38.41|38.64|38.42|38.07|37.85|328
1733801400000|2024-12-10 03:30:00|38.61|38.39|39.1|38.88|39.11|38.89|38.55|38.33|448
1733801700000|2024-12-10 03:35:00|39.11|38.89|38.91|38.69|39.11|38.89|38.84|38.62|247
1733802000000|2024-12-10 03:40:00|38.92|38.7|39.36|39.14|39.4|39.18|38.91|38.69|162
1733802300000|2024-12-10 03:45:00|39.35|39.13|39.5|39.28|39.58|39.36|39.27|39.05|149
1733802600000|2024-12-10 03:50:00|39.51|39.29|39.86|39.64|39.86|39.64|39.46|39.24|101
1733802900000|2024-12-10 03:55:00|39.85|39.63|39.89|39.67|39.93|39.71|39.56|39.34|134
1733803200000|2024-12-10 04:00:00|39.88|39.66|39.55|39.33|39.88|39.66|39.55|39.33|202
1733803500000|2024-12-10 04:05:00|39.54|39.32|39.58|39.36|39.64|39.42|39.42|39.2|207
1733803800000|2024-12-10 04:10:00|39.57|39.35|39.2|38.98|39.57|39.35|39.19|38.97|111
1733804100000|2024-12-10 04:15:00|39.19|38.97|38.99|38.77|39.19|38.97|38.75|38.53|177
1733804400000|2024-12-10 04:20:00|39|38.78|39.33|39.11|39.49|39.27|39|38.78|268
1733804700000|2024-12-10 04:25:00|39.32|39.1|39.51|39.29|39.61|39.39|39.32|39.1|169
1733805000000|2024-12-10 04:30:00|39.52|39.3|39.73|39.51|39.89|39.67|39.46|39.24|181
1733805300000|2024-12-10 04:35:00|39.74|39.52|40.01|39.79|40.1|39.88|39.74|39.52|126
1733805600000|2024-12-10 04:40:00|40.02|39.8|40.2|39.98|40.23|40.01|40.01|39.79|95
1733805900000|2024-12-10 04:45:00|40.19|39.97|39.91|39.69|40.19|39.97|39.75|39.53|212
1733806200000|2024-12-10 04:50:00|39.9|39.68|40.3|40.08|40.35|40.13|39.83|39.61|167
1733806500000|2024-12-10 04:55:00|40.29|40.07|40.51|40.29|40.52|40.3|40.27|40.05|74
1733806800000|2024-12-10 05:00:00|40.52|40.3|40.83|40.61|40.84|40.62|40.31|40.09|162
1733807100000|2024-12-10 05:05:00|40.82|40.6|40.77|40.55|40.9|40.68|40.65|40.43|141
1733807400000|2024-12-10 05:10:00|40.76|40.54|40.88|40.66|40.91|40.69|40.68|40.46|130
1733807700000|2024-12-10 05:15:00|40.89|40.67|40.56|40.34|40.93|40.71|40.5|40.28|181
1733808000000|2024-12-10 05:20:00|40.54|40.32|40.57|40.35|40.58|40.36|40.49|40.27|117
1733808300000|2024-12-10 05:25:00|40.55|40.33|40.52|40.3|40.56|40.34|40.46|40.24|47
1733808600000|2024-12-10 05:30:00|40.51|40.29|40.79|40.57|40.79|40.57|40.49|40.27|96
1733808900000|2024-12-10 05:35:00|40.8|40.58|40.82|40.6|40.98|40.76|40.74|40.52|132
1733809200000|2024-12-10 05:40:00|40.81|40.59|40.55|40.33|40.81|40.59|40.47|40.25|106
1733809500000|2024-12-10 05:45:00|40.56|40.34|40.65|40.43|40.75|40.53|40.47|40.25|120
1733809800000|2024-12-10 05:50:00|40.66|40.44|40.88|40.66|40.91|40.69|40.66|40.44|102
1733810100000|2024-12-10 05:55:00|40.87|40.65|40.84|40.62|40.89|40.67|40.71|40.49|81
1733810400000|2024-12-10 06:00:00|40.83|40.61|40.54|40.32|40.86|40.64|40.52|40.3|128
1733810700000|2024-12-10 06:05:00|40.53|40.31|41|40.78|41|40.78|40.52|40.3|163
1733811000000|2024-12-10 06:10:00|41.01|40.79|41.03|40.81|41.1|40.88|40.99|40.77|92
1733811300000|2024-12-10 06:15:00|41.04|40.82|40.94|40.72|41.08|40.86|40.88|40.66|126
1733811600000|2024-12-10 06:20:00|40.93|40.71|40.98|40.76|41.08|40.86|40.84|40.62|163
1733811900000|2024-12-10 06:25:00|40.99|40.77|41.21|40.99|41.23|41.01|40.96|40.74|116
1733812200000|2024-12-10 06:30:00|41.22|41|41.39|41.17|41.39|41.17|41.2|40.98|81
1733812500000|2024-12-10 06:35:00|41.4|41.18|41.3|41.08|41.44|41.22|41.29|41.07|85
1733812800000|2024-12-10 06:40:00|41.29|41.07|41.13|40.91|41.35|41.13|41.02|40.8|80
1733813100000|2024-12-10 06:45:00|41.12|40.9|41.24|41.02|41.31|41.09|41.1|40.88|115
1733813400000|2024-12-10 06:50:00|41.23|41.01|41.25|41.03|41.27|41.05|41.17|40.95|65
1733813700000|2024-12-10 06:55:00|41.22|41|41.12|40.9|41.27|41.05|41.11|40.89|49
1733814000000|2024-12-10 07:00:00|41.11|40.89|40.98|40.76|41.11|40.89|40.89|40.67|60
1733814300000|2024-12-10 07:05:00|40.99|40.77|40.97|40.75|41.08|40.86|40.91|40.69|137
1733814600000|2024-12-10 07:10:00|40.98|40.76|40.73|40.51|40.98|40.76|40.73|40.51|54
1733814900000|2024-12-10 07:15:00|40.75|40.53|40.8|40.58|40.89|40.67|40.74|40.52|72
1733815200000|2024-12-10 07:20:00|40.79|40.57|40.81|40.59|40.9|40.68|40.79|40.57|99
1733815500000|2024-12-10 07:25:00|40.8|40.58|40.8|40.58|40.86|40.64|40.75|40.53|44
1733815800000|2024-12-10 07:30:00|40.81|40.59|40.71|40.49|40.93|40.71|40.71|40.49|148
1733816100000|2024-12-10 07:35:00|40.69|40.47|40.61|40.39|40.72|40.5|40.6|40.38|53
1733816400000|2024-12-10 07:40:00|40.62|40.4|40.72|40.5|40.72|40.5|40.61|40.39|69
1733816700000|2024-12-10 07:45:00|40.73|40.51|40.82|40.6|40.91|40.69|40.73|40.51|81
1733817000000|2024-12-10 07:50:00|40.83|40.61|40.82|40.6|40.9|40.68|40.81|40.59|42
1733817300000|2024-12-10 07:55:00|40.81|40.59|41.04|40.82|41.04|40.82|40.81|40.59|56
1733817600000|2024-12-10 08:00:00|41.03|40.81|40.79|40.57|41.03|40.81|40.65|40.43|151
1733817900000|2024-12-10 08:05:00|40.8|40.58|40.64|40.42|41.01|40.79|40.63|40.41|181
1733818200000|2024-12-10 08:10:00|40.63|40.41|40.56|40.34|40.66|40.44|40.52|40.3|101
1733818500000|2024-12-10 08:15:00|40.57|40.35|40.6|40.38|40.73|40.51|40.57|40.35|154
1733818800000|2024-12-10 08:20:00|40.61|40.39|40.93|40.71|40.96|40.74|40.55|40.33|139
1733819100000|2024-12-10 08:25:00|40.94|40.72|41.07|40.85|41.28|41.06|40.94|40.72|108
1733819400000|2024-12-10 08:30:00|41.08|40.86|41.04|40.82|41.21|40.99|40.98|40.76|124
1733819700000|2024-12-10 08:35:00|41.02|40.8|41.02|40.8|41.1|40.88|40.89|40.67|175
1733820000000|2024-12-10 08:40:00|41.03|40.81|40.99|40.77|41.03|40.81|40.79|40.57|130
1733820300000|2024-12-10 08:45:00|41|40.78|41.35|41.13|41.38|41.16|40.99|40.77|115
1733820600000|2024-12-10 08:50:00|41.34|41.12|41.3|41.08|41.38|41.16|41.22|41|137
1733820900000|2024-12-10 08:55:00|41.31|41.09|41.39|41.17|41.43|41.21|41.31|41.09|92
1733821200000|2024-12-10 09:00:00|41.38|41.16|41.3|41.08|41.48|41.26|41.19|40.97|153
1733821500000|2024-12-10 09:05:00|41.29|41.07|41.55|41.33|41.69|41.47|41.29|41.07|174
1733821800000|2024-12-10 09:10:00|41.56|41.34|41.93|41.71|41.93|41.71|41.55|41.33|86
1733822100000|2024-12-10 09:15:00|41.92|41.7|41.68|41.46|41.92|41.7|41.64|41.42|144
1733822400000|2024-12-10 09:20:00|41.67|41.45|41.61|41.39|41.89|41.67|41.61|41.39|107
1733822700000|2024-12-10 09:25:00|41.6|41.38|41.34|41.12|41.64|41.42|41.34|41.12|74
1733823000000|2024-12-10 09:30:00|41.33|41.11|41.29|41.07|41.38|41.16|41.21|40.99|121
1733823300000|2024-12-10 09:35:00|41.28|41.06|41.26|41.04|41.43|41.21|41.22|41|114
1733823600000|2024-12-10 09:40:00|41.27|41.05|41.11|40.89|41.31|41.09|41.07|40.85|124
1733823900000|2024-12-10 09:45:00|41.1|40.88|41.12|40.9|41.15|40.93|41.02|40.8|111
1733824200000|2024-12-10 09:50:00|41.11|40.89|41.19|40.97|41.23|41.01|41.09|40.87|82
1733824500000|2024-12-10 09:55:00|41.21|40.99|41.36|41.14|41.36|41.14|41.2|40.98|55
1733824800000|2024-12-10 10:00:00|41.35|41.13|41.55|41.33|41.63|41.41|41.35|41.13|96
1733825100000|2024-12-10 10:05:00|41.57|41.35|41.61|41.39|41.62|41.4|41.43|41.21|112
1733825400000|2024-12-10 10:10:00|41.62|41.4|41.95|41.73|42.04|41.82|41.59|41.37|96
1733825700000|2024-12-10 10:15:00|41.94|41.72|42.02|41.8|42.19|41.97|41.93|41.71|144
1733826000000|2024-12-10 10:20:00|42.03|41.81|41.94|41.72|42.07|41.85|41.91|41.69|142
1733826300000|2024-12-10 10:25:00|41.93|41.71|41.77|41.55|41.94|41.72|41.77|41.55|100
1733826600000|2024-12-10 10:30:00|41.79|41.57|42.21|41.99|42.21|41.99|41.79|41.57|67
1733826900000|2024-12-10 10:35:00|42.22|42|42.28|42.06|42.29|42.07|42.17|41.95|60
1733827200000|2024-12-10 10:40:00|42.27|42.05|42.22|42|42.28|42.06|42.2|41.98|59
1733827500000|2024-12-10 10:45:00|42.21|41.99|42.28|42.06|42.28|42.06|42.04|41.82|76
1733827800000|2024-12-10 10:50:00|42.29|42.07|42.07|41.85|42.31|42.09|42.07|41.85|83
1733828100000|2024-12-10 10:55:00|42.06|41.84|42.06|41.84|42.09|41.87|41.96|41.74|77
1733828400000|2024-12-10 11:00:00|42.07|41.85|42.03|41.81|42.13|41.91|41.98|41.76|91
1733828700000|2024-12-10 11:05:00|42.02|41.8|41.96|41.74|42.07|41.85|41.86|41.64|83
1733829000000|2024-12-10 11:10:00|41.94|41.72|41.73|41.51|41.95|41.73|41.68|41.46|108
1733829300000|2024-12-10 11:15:00|41.72|41.5|41.69|41.47|41.72|41.5|41.53|41.31|91
1733829600000|2024-12-10 11:20:00|41.7|41.48|41.82|41.6|41.9|41.68|41.7|41.48|73
1733829900000|2024-12-10 11:25:00|41.83|41.61|41.95|41.73|41.95|41.73|41.83|41.61|76
1733830200000|2024-12-10 11:30:00|41.96|41.74|41.62|41.4|41.96|41.74|41.56|41.34|94
1733830500000|2024-12-10 11:35:00|41.64|41.42|41.49|41.27|41.75|41.53|41.46|41.24|84
1733830800000|2024-12-10 11:40:00|41.5|41.28|41.4|41.18|41.5|41.28|41.32|41.1|67
1733831100000|2024-12-10 11:45:00|41.41|41.19|41.51|41.29|41.53|41.31|41.35|41.13|94
1733831400000|2024-12-10 11:50:00|41.52|41.3|41.68|41.46|41.73|41.51|41.48|41.26|92
1733831700000|2024-12-10 11:55:00|41.67|41.45|41.48|41.26|41.69|41.47|41.46|41.24|81
1733832000000|2024-12-10 12:00:00|41.49|41.27|41.3|41.08|41.59|41.37|41.3|41.08|96
1733832300000|2024-12-10 12:05:00|41.29|41.07|41.23|41.01|41.38|41.16|41.22|41|77
1733832600000|2024-12-10 12:10:00|41.22|41|40.97|40.75|41.22|41|40.97|40.75|68
1733832900000|2024-12-10 12:15:00|40.98|40.76|41.01|40.79|41.11|40.89|40.81|40.59|123
1733833200000|2024-12-10 12:20:00|40.98|40.76|40.75|40.53|40.98|40.76|40.75|40.53|145
1733833500000|2024-12-10 12:25:00|40.76|40.54|40.61|40.39|40.8|40.58|40.6|40.38|65
1733833800000|2024-12-10 12:30:00|40.62|40.4|40.28|40.06|40.82|40.6|40.28|40.06|188
1733834100000|2024-12-10 12:35:00|40.27|40.05|40.22|40|40.39|40.17|40.07|39.85|193
1733834400000|2024-12-10 12:40:00|40.23|40.01|40.01|39.79|40.36|40.14|39.93|39.71|232
1733834700000|2024-12-10 12:45:00|40|39.78|40.02|39.8|40.08|39.86|39.89|39.67|167
1733835000000|2024-12-10 12:50:00|40.05|39.83|39.95|39.73|40.06|39.84|39.78|39.56|119
1733835300000|2024-12-10 12:55:00|39.94|39.72|39.76|39.54|39.99|39.77|39.54|39.32|161
1733835600000|2024-12-10 13:00:00|39.77|39.55|40.3|40.08|40.36|40.14|39.72|39.5|192
1733835900000|2024-12-10 13:05:00|40.29|40.07|40.36|40.14|40.36|40.14|39.99|39.77|275
1733836200000|2024-12-10 13:10:00|40.37|40.15|40.24|40.02|40.47|40.25|40.18|39.96|194
1733836500000|2024-12-10 13:15:00|40.25|40.03|40.33|40.11|40.34|40.12|40.03|39.81|245
1733836800000|2024-12-10 13:20:00|40.32|40.1|40.21|39.99|40.33|40.11|40.05|39.83|214
1733837100000|2024-12-10 13:25:00|40.2|39.98|39.83|39.61|40.2|39.98|39.78|39.56|203
1733837400000|2024-12-10 13:30:00|39.84|39.62|40.21|39.99|40.28|40.06|39.84|39.62|254
1733837700000|2024-12-10 13:35:00|40.22|40|40.35|40.13|40.39|40.17|40.2|39.98|142
1733838000000|2024-12-10 13:40:00|40.34|40.12|40.47|40.25|40.51|40.29|40.24|40.02|98
1733838300000|2024-12-10 13:45:00|40.48|40.26|40.45|40.23|40.64|40.42|40.38|40.16|124
1733838600000|2024-12-10 13:50:00|40.46|40.24|40.22|40|40.47|40.25|40.21|39.99|130
1733838900000|2024-12-10 13:55:00|40.21|39.99|40.05|39.83|40.21|39.99|40.05|39.83|121
1733839200000|2024-12-10 14:00:00|40.06|39.84|40.59|40.37|40.59|40.37|40.06|39.84|160
1733839500000|2024-12-10 14:05:00|40.62|40.4|40.62|40.4|40.83|40.61|40.51|40.29|129
1733839800000|2024-12-10 14:10:00|40.63|40.41|40.47|40.25|40.7|40.48|40.26|40.04|139
1733840100000|2024-12-10 14:15:00|40.48|40.26|40.7|40.48|40.7|40.48|40.44|40.22|144
1733840400000|2024-12-10 14:20:00|40.71|40.49|40.72|40.5|40.75|40.53|40.61|40.39|103
1733840700000|2024-12-10 14:25:00|40.71|40.49|40.84|40.62|40.84|40.62|40.59|40.37|92
1733841000000|2024-12-10 14:30:00|40.83|40.61|40.6|40.38|41.04|40.82|40.59|40.37|169
1733841300000|2024-12-10 14:35:00|40.59|40.37|40.19|39.97|40.63|40.41|40.11|39.89|210
1733841600000|2024-12-10 14:40:00|40.21|39.99|40.78|40.56|40.78|40.56|40.16|39.94|263
1733841900000|2024-12-10 14:45:00|40.79|40.57|41.05|40.83|41.2|40.98|40.66|40.44|248
1733842200000|2024-12-10 14:50:00|41.06|40.84|40.56|40.34|41.17|40.95|40.42|40.2|280
1733842500000|2024-12-10 14:55:00|40.55|40.33|40.62|40.4|40.62|40.4|40.25|40.03|306
1733842800000|2024-12-10 15:00:00|40.61|40.39|40.56|40.34|40.82|40.6|40.43|40.21|330
1733843100000|2024-12-10 15:05:00|40.57|40.35|40.55|40.33|40.86|40.64|40.47|40.25|235
1733843400000|2024-12-10 15:10:00|40.56|40.34|40.33|40.11|40.68|40.46|40.3|40.08|268
1733843700000|2024-12-10 15:15:00|40.36|40.14|40.07|39.85|40.38|40.16|40.06|39.84|139
1733844000000|2024-12-10 15:20:00|40.06|39.84|39.56|39.34|40.06|39.84|39.55|39.33|131
1733844300000|2024-12-10 15:25:00|39.55|39.33|39.26|39.04|39.6|39.38|39.26|39.04|202
1733844600000|2024-12-10 15:30:00|39.25|39.03|39.41|39.19|39.53|39.31|38.95|38.73|322
1733844900000|2024-12-10 15:35:00|39.4|39.18|38.92|38.7|39.41|39.19|38.85|38.63|238
1733845200000|2024-12-10 15:40:00|38.95|38.73|38.73|38.51|39.03|38.81|38.43|38.21|343
1733845500000|2024-12-10 15:45:00|38.74|38.52|38.41|38.19|39.1|38.88|38.4|38.18|407
1733845800000|2024-12-10 15:50:00|38.42|38.2|38.19|37.97|38.49|38.27|38.16|37.94|310
1733846100000|2024-12-10 15:55:00|38.2|37.98|37.94|37.72|38.41|38.19|37.93|37.71|296
1733846400000|2024-12-10 16:00:00|37.95|37.73|38.13|37.91|38.49|38.27|37.68|37.46|394
1733846700000|2024-12-10 16:05:00|38.12|37.9|37.52|37.3|38.18|37.96|37.5|37.28|375
1733847000000|2024-12-10 16:10:00|37.51|37.29|38|37.78|38.12|37.9|37.43|37.21|334
1733847300000|2024-12-10 16:15:00|37.98|37.76|37.95|37.73|38.1|37.88|37.62|37.4|401
1733847600000|2024-12-10 16:20:00|37.96|37.74|38.13|37.91|38.3|38.08|37.87|37.65|293
1733847900000|2024-12-10 16:25:00|38.14|37.92|37.87|37.65|38.29|38.07|37.86|37.64|245
1733848200000|2024-12-10 16:30:00|37.88|37.66|37.49|37.27|37.93|37.71|37.42|37.2|252
1733848500000|2024-12-10 16:35:00|37.5|37.28|37.35|37.13|37.6|37.38|37.29|37.07|296
1733848800000|2024-12-10 16:40:00|37.36|37.14|37.15|36.93|37.37|37.15|37.11|36.89|240
1733849100000|2024-12-10 16:45:00|37.13|36.91|37.88|37.66|37.91|37.69|37.07|36.85|333
1733849400000|2024-12-10 16:50:00|37.87|37.65|38.51|38.29|38.55|38.33|37.84|37.62|322
1733849700000|2024-12-10 16:55:00|38.52|38.3|38.68|38.46|38.82|38.6|38.45|38.23|244
1733850000000|2024-12-10 17:00:00|38.67|38.45|38.26|38.04|38.68|38.46|38.04|37.82|289
1733850300000|2024-12-10 17:05:00|38.27|38.05|38|37.78|38.27|38.05|37.77|37.55|327
1733850600000|2024-12-10 17:10:00|38.01|37.79|38.17|37.95|38.35|38.13|37.98|37.76|278
1733850900000|2024-12-10 17:15:00|38.18|37.96|37.9|37.68|38.18|37.96|37.78|37.56|326
1733851200000|2024-12-10 17:20:00|37.91|37.69|37.67|37.45|37.93|37.71|37.61|37.39|214
1733851500000|2024-12-10 17:25:00|37.66|37.44|37.29|37.07|37.73|37.51|37.26|37.04|155
1733851800000|2024-12-10 17:30:00|37.28|37.06|37.37|37.15|37.49|37.27|37.19|36.97|228
1733852100000|2024-12-10 17:35:00|37.36|37.14|37.12|36.9|37.47|37.25|37.11|36.89|183
1733852400000|2024-12-10 17:40:00|37.13|36.91|37.16|36.94|37.26|37.04|36.95|36.73|228
1733852700000|2024-12-10 17:45:00|37.17|36.95|37.66|37.44|37.74|37.52|37.09|36.87|313
1733853000000|2024-12-10 17:50:00|37.67|37.45|37.17|36.95|37.68|37.46|37.15|36.93|291
1733853300000|2024-12-10 17:55:00|37.18|36.96|36.6|36.38|37.18|36.96|36.59|36.37|267
1733853600000|2024-12-10 18:00:00|36.61|36.39|36.91|36.69|36.98|36.76|36.45|36.23|350
1733853900000|2024-12-10 18:05:00|36.9|36.68|36.42|36.2|37.02|36.8|36.38|36.16|330
1733854200000|2024-12-10 18:10:00|36.43|36.21|36.82|36.6|36.85|36.63|36.38|36.16|371
1733854500000|2024-12-10 18:15:00|36.83|36.61|37.59|37.37|37.59|37.37|36.82|36.6|340
1733854800000|2024-12-10 18:20:00|37.58|37.36|37.66|37.44|37.78|37.56|37.52|37.3|256
1733855100000|2024-12-10 18:25:00|37.65|37.43|37.47|37.25|37.65|37.43|37.38|37.16|240
1733855400000|2024-12-10 18:30:00|37.5|37.28|37.83|37.61|37.96|37.74|37.47|37.25|255
1733855700000|2024-12-10 18:35:00|37.81|37.59|38.08|37.86|38.09|37.87|37.79|37.57|180
1733856000000|2024-12-10 18:40:00|38.07|37.85|38.07|37.85|38.17|37.95|37.86|37.64|183
1733856300000|2024-12-10 18:45:00|38.05|37.83|38.25|38.03|38.25|38.03|37.93|37.71|169
1733856600000|2024-12-10 18:50:00|38.27|38.05|38.15|37.93|38.3|38.08|37.95|37.73|196
1733856900000|2024-12-10 18:55:00|38.14|37.92|38|37.78|38.14|37.92|37.92|37.7|166
1733857200000|2024-12-10 19:00:00|38.01|37.79|38.23|38.01|38.45|38.23|37.94|37.72|210
1733857500000|2024-12-10 19:05:00|38.24|38.02|38.46|38.24|38.52|38.3|38.19|37.97|131
1733857800000|2024-12-10 19:10:00|38.45|38.23|38.45|38.23|38.59|38.37|38.43|38.21|97
1733858100000|2024-12-10 19:15:00|38.44|38.22|38.69|38.47|38.71|38.49|38.24|38.02|152
1733858400000|2024-12-10 19:20:00|38.68|38.46|38.77|38.55|39|38.78|38.63|38.41|140
1733858700000|2024-12-10 19:25:00|38.78|38.56|38.84|38.62|38.86|38.64|38.71|38.49|105
1733859000000|2024-12-10 19:30:00|38.83|38.61|38.77|38.55|38.83|38.61|38.59|38.37|154
1733859300000|2024-12-10 19:35:00|38.76|38.54|38.88|38.66|38.89|38.67|38.69|38.47|99
1733859600000|2024-12-10 19:40:00|38.89|38.67|38.94|38.72|39.06|38.84|38.84|38.62|70
1733859900000|2024-12-10 19:45:00|38.93|38.71|38.74|38.52|38.93|38.71|38.65|38.43|93
1733860200000|2024-12-10 19:50:00|38.76|38.54|39.04|38.82|39.06|38.84|38.72|38.5|148
1733860500000|2024-12-10 19:55:00|39.05|38.83|39.05|38.83|39.17|38.95|38.99|38.77|128
1733860800000|2024-12-10 20:00:00|39.04|38.82|38.83|38.61|39.04|38.82|38.73|38.51|196
1733861100000|2024-12-10 20:05:00|38.82|38.6|39.32|39.1|39.32|39.1|38.74|38.52|128
1733861400000|2024-12-10 20:10:00|39.33|39.11|39.05|38.83|39.37|39.15|39.01|38.79|129
1733861700000|2024-12-10 20:15:00|39.04|38.82|39.28|39.06|39.28|39.06|38.96|38.74|151
1733862000000|2024-12-10 20:20:00|39.26|39.04|39.48|39.26|39.49|39.27|39.18|38.96|133
1733862300000|2024-12-10 20:25:00|39.47|39.25|39.59|39.37|39.59|39.37|39.39|39.17|128
1733862600000|2024-12-10 20:30:00|39.6|39.38|39.87|39.65|39.96|39.74|39.59|39.37|217
1733862900000|2024-12-10 20:35:00|39.86|39.64|40.77|40.55|40.77|40.55|39.8|39.58|231
1733863200000|2024-12-10 20:40:00|40.74|40.52|40.8|40.58|40.9|40.68|40.62|40.4|237
1733863500000|2024-12-10 20:45:00|40.81|40.59|40.89|40.67|40.99|40.77|40.54|40.32|294
1733863800000|2024-12-10 20:50:00|40.88|40.66|41.51|41.29|41.69|41.47|40.88|40.66|292
1733864100000|2024-12-10 20:55:00|41.5|41.28|41.42|41.2|41.5|41.28|40.96|40.74|321
1733864400000|2024-12-10 21:00:00|41.41|41.19|42.29|42.07|42.29|42.07|41.19|40.97|356
1733864700000|2024-12-10 21:05:00|42.27|42.05|43.2|42.98|43.41|43.19|42.02|41.8|415
1733865000000|2024-12-10 21:10:00|43.18|42.96|43.18|42.96|43.54|43.32|42.83|42.61|337
1733865300000|2024-12-10 21:15:00|43.19|42.97|42.17|41.95|43.2|42.98|42.08|41.86|376
1733865600000|2024-12-10 21:20:00|42.19|41.97|42.07|41.85|42.39|42.17|41.84|41.62|362
1733865900000|2024-12-10 21:25:00|42.05|41.83|42.61|42.39|42.86|42.64|42.05|41.83|296
1733866200000|2024-12-10 21:30:00|42.62|42.4|43.33|43.11|43.43|43.21|42.58|42.36|422
1733866500000|2024-12-10 21:35:00|43.32|43.1|43.55|43.33|43.82|43.6|43.2|42.98|403
1733866800000|2024-12-10 21:40:00|43.56|43.34|43.18|42.96|43.57|43.35|43.06|42.84|333
1733867100000|2024-12-10 21:45:00|43.19|42.97|42.96|42.74|43.19|42.97|42.76|42.54|279
1733867400000|2024-12-10 21:50:00|42.97|42.75|43.04|42.82|43.14|42.92|42.7|42.48|288
1733867700000|2024-12-10 21:55:00|43.02|42.8|43.27|43.05|43.29|43.07|42.96|42.74|278
1733868000000|2024-12-10 22:00:00|43.26|43.04|42.78|42.56|43.28|43.06|42.73|42.51|245
1733868300000|2024-12-10 22:05:00|42.84|42.62|42.79|42.57|43.1|42.88|42.73|42.51|229
1733868600000|2024-12-10 22:10:00|42.8|42.58|42.64|42.42|42.8|42.58|42.45|42.23|180
1733868900000|2024-12-10 22:15:00|42.62|42.4|42.41|42.19|42.67|42.45|42.32|42.1|146
1733869200000|2024-12-10 22:20:00|42.4|42.18|42.58|42.36|42.63|42.41|42.32|42.1|81
1733869500000|2024-12-10 22:25:00|42.59|42.37|42.81|42.59|42.83|42.61|42.59|42.37|91
1733869800000|2024-12-10 22:30:00|42.82|42.6|42.97|42.75|43.03|42.81|42.82|42.6|90
1733870100000|2024-12-10 22:35:00|43|42.78|43.19|42.97|43.29|43.07|42.98|42.76|69
1733870400000|2024-12-10 22:40:00|43.17|42.95|43.01|42.79|43.18|42.96|42.99|42.77|56
1733870700000|2024-12-10 22:45:00|43.02|42.8|42.91|42.69|43.16|42.94|42.86|42.64|65
1733871000000|2024-12-10 22:50:00|42.9|42.68|43.23|43.01|43.23|43.01|42.84|42.62|71
1733871300000|2024-12-10 22:55:00|43.24|43.02|43.18|42.96|43.32|43.1|43.08|42.86|109
1733871600000|2024-12-10 23:00:00|43.19|42.97|43.43|43.21|43.59|43.37|43.12|42.9|136
1733871900000|2024-12-10 23:05:00|43.44|43.22|43.11|42.89|43.44|43.22|43.09|42.87|105
1733872200000|2024-12-10 23:10:00|43.1|42.88|43.23|43.01|43.39|43.17|43.02|42.8|200
1733872500000|2024-12-10 23:15:00|43.26|43.04|43.49|43.27|43.53|43.31|43.23|43.01|199
1733872800000|2024-12-10 23:20:00|43.48|43.26|43.31|43.09|43.85|43.63|43.3|43.08|160
1733873100000|2024-12-10 23:25:00|43.33|43.11|43.71|43.49|43.71|43.49|43.25|43.03|136
1733873400000|2024-12-10 23:30:00|43.7|43.48|43.98|43.76|44.07|43.85|43.54|43.32|206
1733873700000|2024-12-10 23:35:00|43.99|43.77|43.4|43.18|44.02|43.8|43.4|43.18|230
1733874000000|2024-12-10 23:40:00|43.41|43.19|43.36|43.14|43.64|43.42|43.33|43.11|182
1733874300000|2024-12-10 23:45:00|43.37|43.15|43.39|43.17|43.54|43.32|43.19|42.97|246
1733874600000|2024-12-10 23:50:00|43.38|43.16|43.55|43.33|43.61|43.39|43.24|43.02|120
1733874900000|2024-12-10 23:55:00|43.56|43.34|43.79|43.57|43.85|43.63|43.56|43.34|63
1733875200000|2024-12-11 00:00:00|43.78|43.56|43.69|43.47|43.81|43.59|43.41|43.19|286
1733875500000|2024-12-11 00:05:00|43.67|43.45|43.34|43.12|43.9|43.68|43.3|43.08|288
1733875800000|2024-12-11 00:10:00|43.32|43.1|43.06|42.84|43.42|43.2|43.06|42.84|201
1733876100000|2024-12-11 00:15:00|43.04|42.82|42.71|42.49|43.1|42.88|42.63|42.41|190
1733876400000|2024-12-11 00:20:00|42.72|42.5|42.38|42.16|42.86|42.64|42.34|42.12|178
1733876700000|2024-12-11 00:25:00|42.36|42.14|42.33|42.11|42.45|42.23|42.24|42.02|145
1733877000000|2024-12-11 00:30:00|42.34|42.12|42.09|41.87|42.48|42.26|42.09|41.87|144
1733877300000|2024-12-11 00:35:00|42.08|41.86|42|41.78|42.24|42.02|41.99|41.77|101
1733877600000|2024-12-11 00:40:00|42.01|41.79|41.76|41.54|42.08|41.86|41.7|41.48|115
1733877900000|2024-12-11 00:45:00|41.77|41.55|41.82|41.6|42.08|41.86|41.72|41.5|250
1733878200000|2024-12-11 00:50:00|41.83|41.61|42.12|41.9|42.27|42.05|41.82|41.6|155
1733878500000|2024-12-11 00:55:00|42.13|41.91|41.85|41.63|42.33|42.11|41.84|41.62|133
1733878800000|2024-12-11 01:00:00|41.84|41.62|41.6|41.38|41.84|41.62|41.4|41.18|167
1733879100000|2024-12-11 01:05:00|41.58|41.36|41.46|41.24|41.84|41.62|41.36|41.14|277
1733879400000|2024-12-11 01:10:00|41.45|41.23|41.45|41.23|41.58|41.36|41.32|41.1|248
1733879700000|2024-12-11 01:15:00|41.47|41.25|41.63|41.41|41.8|41.58|41.35|41.13|304
1733880000000|2024-12-11 01:20:00|41.64|41.42|41|40.78|41.65|41.43|41|40.78|241
1733880300000|2024-12-11 01:25:00|41.03|40.81|40.8|40.58|41.1|40.88|40.71|40.49|175
1733880600000|2024-12-11 01:30:00|40.81|40.59|40.95|40.73|41.1|40.88|40.8|40.58|245
1733880900000|2024-12-11 01:35:00|40.96|40.74|41.29|41.07|41.29|41.07|40.93|40.71|228
1733881200000|2024-12-11 01:40:00|41.3|41.08|40.87|40.65|41.33|41.11|40.85|40.63|194
1733881500000|2024-12-11 01:45:00|40.88|40.66|41.08|40.86|41.31|41.09|40.88|40.66|212
1733881800000|2024-12-11 01:50:00|41.09|40.87|40.6|40.38|41.11|40.89|40.59|40.37|125
1733882100000|2024-12-11 01:55:00|40.61|40.39|40.49|40.27|40.75|40.53|40.49|40.27|143
1733882400000|2024-12-11 02:00:00|40.5|40.28|40.47|40.25|40.54|40.32|40.4|40.18|179
1733882700000|2024-12-11 02:05:00|40.48|40.26|41.13|40.91|41.18|40.96|40.48|40.26|178
1733883000000|2024-12-11 02:10:00|41.12|40.9|40.86|40.64|41.12|40.9|40.8|40.58|144
1733883300000|2024-12-11 02:15:00|40.87|40.65|41.52|41.3|41.52|41.3|40.85|40.63|152
1733883600000|2024-12-11 02:20:00|41.53|41.31|41.3|41.08|41.63|41.41|41.15|40.93|124
1733883900000|2024-12-11 02:25:00|41.32|41.1|41.25|41.03|41.46|41.24|41.23|41.01|80
1733884200000|2024-12-11 02:30:00|41.26|41.04|41.11|40.89|41.42|41.2|41.09|40.87|170
1733884500000|2024-12-11 02:35:00|41.16|40.94|41.33|41.11|41.4|41.18|41.11|40.89|155
1733884800000|2024-12-11 02:40:00|41.36|41.14|41.6|41.38|41.61|41.39|41.36|41.14|145
1733885100000|2024-12-11 02:45:00|41.59|41.37|41.43|41.21|41.59|41.37|41.24|41.02|206
1733885400000|2024-12-11 02:50:00|41.42|41.2|41.34|41.12|41.42|41.2|41.14|40.92|159
1733885700000|2024-12-11 02:55:00|41.33|41.11|41.38|41.16|41.41|41.19|41.19|40.97|115
1733886000000|2024-12-11 03:00:00|41.37|41.15|41.33|41.11|41.55|41.33|41.28|41.06|153
1733886300000|2024-12-11 03:05:00|41.34|41.12|41.63|41.41|41.74|41.52|41.33|41.11|123
1733886600000|2024-12-11 03:10:00|41.61|41.39|41.63|41.41|41.63|41.41|41.49|41.27|103
1733886900000|2024-12-11 03:15:00|41.64|41.42|41.77|41.55|41.82|41.6|41.64|41.42|92
1733887200000|2024-12-11 03:20:00|41.76|41.54|41.53|41.31|41.76|41.54|41.45|41.23|92
1733887500000|2024-12-11 03:25:00|41.54|41.32|41.66|41.44|41.68|41.46|41.47|41.25|84
1733887800000|2024-12-11 03:30:00|41.65|41.43|41.8|41.58|41.81|41.59|41.65|41.43|107
1733888100000|2024-12-11 03:35:00|41.81|41.59|41.72|41.5|41.84|41.62|41.69|41.47|77
1733888400000|2024-12-11 03:40:00|41.7|41.48|41.59|41.37|41.75|41.53|41.42|41.2|80
1733888700000|2024-12-11 03:45:00|41.58|41.36|41.64|41.42|41.68|41.46|41.44|41.22|92
1733889000000|2024-12-11 03:50:00|41.62|41.4|41.48|41.26|41.67|41.45|41.4|41.18|90
1733889300000|2024-12-11 03:55:00|41.49|41.27|41.43|41.21|41.49|41.27|41.35|41.13|59
1733889600000|2024-12-11 04:00:00|41.42|41.2|41.65|41.43|41.77|41.55|41.36|41.14|148
1733889900000|2024-12-11 04:05:00|41.63|41.41|41.42|41.2|41.79|41.57|41.4|41.18|119
1733890200000|2024-12-11 04:10:00|41.43|41.21|41.36|41.14|41.43|41.21|41.28|41.06|78
1733890500000|2024-12-11 04:15:00|41.35|41.13|41.52|41.3|41.56|41.34|41.27|41.05|72
1733890800000|2024-12-11 04:20:00|41.53|41.31|41.85|41.63|41.87|41.65|41.52|41.3|87
1733891100000|2024-12-11 04:25:00|41.86|41.64|41.76|41.54|41.87|41.65|41.7|41.48|80
1733891400000|2024-12-11 04:30:00|41.75|41.53|41.91|41.69|42.07|41.85|41.67|41.45|99
1733891700000|2024-12-11 04:35:00|41.92|41.7|41.8|41.58|41.98|41.76|41.7|41.48|105
1733892000000|2024-12-11 04:40:00|41.83|41.61|41.82|41.6|41.92|41.7|41.79|41.57|73
1733892300000|2024-12-11 04:45:00|41.81|41.59|41.88|41.66|41.88|41.66|41.57|41.35|143
1733892600000|2024-12-11 04:50:00|41.86|41.64|41.85|41.63|41.92|41.7|41.76|41.54|114
1733892900000|2024-12-11 04:55:00|41.86|41.64|41.78|41.56|41.9|41.68|41.74|41.52|66
1733893200000|2024-12-11 05:00:00|41.74|41.52|41.8|41.58|41.9|41.68|41.7|41.48|77
1733893500000|2024-12-11 05:05:00|41.79|41.57|41.62|41.4|41.8|41.58|41.6|41.38|97
1733893800000|2024-12-11 05:10:00|41.61|41.39|41.54|41.32|41.66|41.44|41.45|41.23|84
1733894100000|2024-12-11 05:15:00|41.55|41.33|41.55|41.33|41.63|41.41|41.49|41.27|47
1733894400000|2024-12-11 05:20:00|41.54|41.32|41.54|41.32|41.67|41.45|41.53|41.31|77
1733894700000|2024-12-11 05:25:00|41.55|41.33|41.41|41.19|41.55|41.33|41.34|41.12|61
1733895000000|2024-12-11 05:30:00|41.42|41.2|41.24|41.02|41.44|41.22|41.2|40.98|65
1733895300000|2024-12-11 05:35:00|41.25|41.03|41.2|40.98|41.26|41.04|41.19|40.97|67
1733895600000|2024-12-11 05:40:00|41.19|40.97|41.49|41.27|41.54|41.32|41.16|40.94|74
1733895900000|2024-12-11 05:45:00|41.51|41.29|41.49|41.27|41.53|41.31|41.44|41.22|51
1733896200000|2024-12-11 05:50:00|41.5|41.28|41.51|41.29|41.58|41.36|41.49|41.27|51
1733896500000|2024-12-11 05:55:00|41.52|41.3|41.45|41.23|41.55|41.33|41.42|41.2|55
1733896800000|2024-12-11 06:00:00|41.44|41.22|41.43|41.21|41.45|41.23|41.26|41.04|85
1733897100000|2024-12-11 06:05:00|41.44|41.22|41.53|41.31|41.54|41.32|41.43|41.21|37
1733897400000|2024-12-11 06:10:00|41.54|41.32|41.77|41.55|41.81|41.59|41.54|41.32|64
1733897700000|2024-12-11 06:15:00|41.78|41.56|41.73|41.51|41.8|41.58|41.66|41.44|87
1733898000000|2024-12-11 06:20:00|41.72|41.5|41.62|41.4|41.78|41.56|41.62|41.4|76
1733898300000|2024-12-11 06:25:00|41.61|41.39|41.62|41.4|41.67|41.45|41.5|41.28|73
1733898600000|2024-12-11 06:30:00|41.61|41.39|41.69|41.47|41.7|41.48|41.49|41.27|69
1733898900000|2024-12-11 06:35:00|41.68|41.46|41.77|41.55|41.78|41.56|41.55|41.33|67
1733899200000|2024-12-11 06:40:00|41.76|41.54|41.64|41.42|41.76|41.54|41.63|41.41|50
1733899500000|2024-12-11 06:45:00|41.63|41.41|41.61|41.39|41.63|41.41|41.5|41.28|54
1733899800000|2024-12-11 06:50:00|41.62|41.4|41.79|41.57|41.82|41.6|41.57|41.35|63
1733900100000|2024-12-11 06:55:00|41.77|41.55|41.6|41.38|41.77|41.55|41.59|41.37|41
1733900400000|2024-12-11 07:00:00|41.61|41.39|41.71|41.49|41.74|41.52|41.59|41.37|50
1733900700000|2024-12-11 07:05:00|41.7|41.48|41.59|41.37|41.7|41.48|41.37|41.15|72
1733901000000|2024-12-11 07:10:00|41.58|41.36|41.34|41.12|41.58|41.36|41.3|41.08|80
1733901300000|2024-12-11 07:15:00|41.33|41.11|41.15|40.93|41.33|41.11|41.15|40.93|47
1733901600000|2024-12-11 07:20:00|41.14|40.92|41.28|41.06|41.31|41.09|41.13|40.91|44
1733901900000|2024-12-11 07:25:00|41.27|41.05|41.36|41.14|41.36|41.14|41.27|41.05|29
1733902200000|2024-12-11 07:30:00|41.37|41.15|41.46|41.24|41.58|41.36|41.36|41.14|77
1733902500000|2024-12-11 07:35:00|41.47|41.25|41.3|41.08|41.49|41.27|41.16|40.94|122
1733902800000|2024-12-11 07:40:00|41.31|41.09|41.24|41.02|41.31|41.09|41.16|40.94|66
1733903100000|2024-12-11 07:45:00|41.23|41.01|41.01|40.79|41.25|41.03|41.01|40.79|84
1733903400000|2024-12-11 07:50:00|41.02|40.8|40.96|40.74|41.03|40.81|40.79|40.57|74
1733903700000|2024-12-11 07:55:00|40.97|40.75|40.72|40.5|40.97|40.75|40.71|40.49|64
1733904000000|2024-12-11 08:00:00|40.75|40.53|40.86|40.64|40.93|40.71|40.7|40.48|154
1733904300000|2024-12-11 08:05:00|40.87|40.65|41|40.78|41|40.78|40.83|40.61|96
1733904600000|2024-12-11 08:10:00|41.01|40.79|41.13|40.91|41.22|41|40.98|40.76|113
1733904900000|2024-12-11 08:15:00|41.14|40.92|41.09|40.87|41.3|41.08|41.07|40.85|111
1733905200000|2024-12-11 08:20:00|41.1|40.88|41.18|40.96|41.4|41.18|41.1|40.88|121
1733905500000|2024-12-11 08:25:00|41.19|40.97|41.31|41.09|41.36|41.14|41.18|40.96|80
1733905800000|2024-12-11 08:30:00|41.32|41.1|41.29|41.07|41.44|41.22|41.19|40.97|122
1733906100000|2024-12-11 08:35:00|41.3|41.08|41.59|41.37|41.59|41.37|41.25|41.03|90
1733906400000|2024-12-11 08:40:00|41.62|41.4|41.78|41.56|41.79|41.57|41.53|41.31|95
1733906700000|2024-12-11 08:45:00|41.77|41.55|41.33|41.11|41.78|41.56|41.33|41.11|106
1733907000000|2024-12-11 08:50:00|41.32|41.1|41.56|41.34|41.57|41.35|41.26|41.04|113
1733907300000|2024-12-11 08:55:00|41.57|41.35|41.56|41.34|41.59|41.37|41.55|41.33|64
1733907600000|2024-12-11 09:00:00|41.57|41.35|41.45|41.23|41.58|41.36|41.44|41.22|67
1733907900000|2024-12-11 09:05:00|41.46|41.24|41.59|41.37|41.59|41.37|41.46|41.24|58
1733908200000|2024-12-11 09:10:00|41.58|41.36|41.44|41.22|41.6|41.38|41.42|41.2|77
1733908500000|2024-12-11 09:15:00|41.43|41.21|41.53|41.31|41.54|41.32|41.36|41.14|108
1733908800000|2024-12-11 09:20:00|41.52|41.3|41.45|41.23|41.53|41.31|41.38|41.16|75
1733909100000|2024-12-11 09:25:00|41.44|41.22|41.33|41.11|41.47|41.25|41.3|41.08|69
1733909400000|2024-12-11 09:30:00|41.34|41.12|41.32|41.1|41.35|41.13|41.21|40.99|56
1733909700000|2024-12-11 09:35:00|41.33|41.11|41.31|41.09|41.45|41.23|41.29|41.07|56
1733910000000|2024-12-11 09:40:00|41.3|41.08|41.27|41.05|41.31|41.09|41.2|40.98|51
1733910300000|2024-12-11 09:45:00|41.25|41.03|41.43|41.21|41.43|41.21|41.2|40.98|59
1733910600000|2024-12-11 09:50:00|41.44|41.22|41.52|41.3|41.58|41.36|41.43|41.21|56
1733910900000|2024-12-11 09:55:00|41.51|41.29|41.6|41.38|41.6|41.38|41.51|41.29|46
1733911200000|2024-12-11 10:00:00|41.61|41.39|41.49|41.27|41.66|41.44|41.45|41.23|88
1733911500000|2024-12-11 10:05:00|41.48|41.26|41.55|41.33|41.65|41.43|41.47|41.25|64
1733911800000|2024-12-11 10:10:00|41.54|41.32|41.45|41.23|41.55|41.33|41.45|41.23|47
1733912100000|2024-12-11 10:15:00|41.44|41.22|41.33|41.11|41.44|41.22|41.27|41.05|52
1733912400000|2024-12-11 10:20:00|41.34|41.12|41.42|41.2|41.42|41.2|41.32|41.1|50
1733912700000|2024-12-11 10:25:00|41.43|41.21|41.35|41.13|41.45|41.23|41.35|41.13|50
1733913000000|2024-12-11 10:30:00|41.34|41.12|41.32|41.1|41.35|41.13|41.25|41.03|65
1733913300000|2024-12-11 10:35:00|41.33|41.11|41.35|41.13|41.37|41.15|41.27|41.05|79
1733913600000|2024-12-11 10:40:00|41.34|41.12|41.33|41.11|41.38|41.16|41.3|41.08|46
1733913900000|2024-12-11 10:45:00|41.36|41.14|41.34|41.12|41.38|41.16|41.3|41.08|63
1733914200000|2024-12-11 10:50:00|41.35|41.13|41.66|41.44|41.67|41.45|41.34|41.12|73
1733914500000|2024-12-11 10:55:00|41.67|41.45|41.73|41.51|41.78|41.56|41.66|41.44|68
1733914800000|2024-12-11 11:00:00|41.72|41.5|41.75|41.53|41.78|41.56|41.58|41.36|72
1733915100000|2024-12-11 11:05:00|41.76|41.54|41.75|41.53|41.79|41.57|41.74|41.52|50
1733915400000|2024-12-11 11:10:00|41.74|41.52|41.87|41.65|41.87|41.65|41.73|41.51|35
1733915700000|2024-12-11 11:15:00|41.88|41.66|42.1|41.88|42.17|41.95|41.85|41.63|72
1733916000000|2024-12-11 11:20:00|42.09|41.87|42.19|41.97|42.19|41.97|42.04|41.82|61
1733916300000|2024-12-11 11:25:00|42.17|41.95|42.2|41.98|42.21|41.99|42.09|41.87|72
1733916600000|2024-12-11 11:30:00|42.19|41.97|42.39|42.17|42.45|42.23|42.16|41.94|48
1733916900000|2024-12-11 11:35:00|42.4|42.18|42.26|42.04|42.47|42.25|42.24|42.02|124
1733917200000|2024-12-11 11:40:00|42.25|42.03|42.04|41.82|42.25|42.03|42.01|41.79|70
1733917500000|2024-12-11 11:45:00|42.06|41.84|41.73|41.51|42.09|41.87|41.73|41.51|69
1733917800000|2024-12-11 11:50:00|41.74|41.52|41.92|41.7|41.95|41.73|41.74|41.52|75
1733918100000|2024-12-11 11:55:00|41.93|41.71|41.92|41.7|41.93|41.71|41.81|41.59|54
1733918400000|2024-12-11 12:00:00|41.91|41.69|42.06|41.84|42.08|41.86|41.88|41.66|79
1733918700000|2024-12-11 12:05:00|42.07|41.85|42.03|41.81|42.09|41.87|41.91|41.69|52
1733919000000|2024-12-11 12:10:00|42.05|41.83|41.82|41.6|42.08|41.86|41.82|41.6|87
1733919300000|2024-12-11 12:15:00|41.81|41.59|41.97|41.75|42.02|41.8|41.72|41.5|106
1733919600000|2024-12-11 12:20:00|41.96|41.74|41.88|41.66|41.99|41.77|41.84|41.62|83
1733919900000|2024-12-11 12:25:00|41.89|41.67|42.09|41.87|42.11|41.89|41.89|41.67|85
1733920200000|2024-12-11 12:30:00|42.08|41.86|42.28|42.06|42.3|42.08|42.07|41.85|53
1733920500000|2024-12-11 12:35:00|42.29|42.07|42.63|42.41|42.63|42.41|42.29|42.07|74
1733920800000|2024-12-11 12:40:00|42.64|42.42|42.48|42.26|42.64|42.42|42.44|42.22|108
1733921100000|2024-12-11 12:45:00|42.49|42.27|42.5|42.28|42.66|42.44|42.46|42.24|94
1733921400000|2024-12-11 12:50:00|42.49|42.27|42.3|42.08|42.56|42.34|42.25|42.03|121
1733921700000|2024-12-11 12:55:00|42.31|42.09|42.4|42.18|42.41|42.19|42.3|42.08|58
1733922000000|2024-12-11 13:00:00|42.41|42.19|42.29|42.07|42.56|42.34|42.29|42.07|88
1733922300000|2024-12-11 13:05:00|42.33|42.11|42.37|42.15|42.52|42.3|42.3|42.08|104
1733922600000|2024-12-11 13:10:00|42.38|42.16|42.18|41.96|42.42|42.2|42.14|41.92|82
1733922900000|2024-12-11 13:15:00|42.19|41.97|42.01|41.79|42.19|41.97|41.91|41.69|127
1733923200000|2024-12-11 13:20:00|42|41.78|42.13|41.91|42.18|41.96|41.86|41.64|98
1733923500000|2024-12-11 13:25:00|42.12|41.9|42.35|42.13|42.37|42.15|41.98|41.76|89
1733923800000|2024-12-11 13:30:00|42.36|42.14|42.93|42.71|43|42.78|42.36|42.14|356
1733924100000|2024-12-11 13:35:00|42.94|42.72|42.92|42.7|43.22|43|42.86|42.64|206
1733924400000|2024-12-11 13:40:00|42.91|42.69|42.82|42.6|42.97|42.75|42.39|42.17|346
1733924700000|2024-12-11 13:45:00|42.81|42.59|42.56|42.34|42.85|42.63|42.56|42.34|300
1733925000000|2024-12-11 13:50:00|42.57|42.35|42.46|42.24|42.58|42.36|42.37|42.15|229
1733925300000|2024-12-11 13:55:00|42.47|42.25|42.73|42.51|42.79|42.57|42.37|42.15|126
1733925600000|2024-12-11 14:00:00|42.74|42.52|42.53|42.31|42.93|42.71|42.52|42.3|195
1733925900000|2024-12-11 14:05:00|42.54|42.32|42.39|42.17|42.71|42.49|42.38|42.16|163
1733926200000|2024-12-11 14:10:00|42.4|42.18|42.47|42.25|42.47|42.25|42.27|42.05|106
1733926500000|2024-12-11 14:15:00|42.46|42.24|42.37|42.15|42.47|42.25|42.26|42.04|124
1733926800000|2024-12-11 14:20:00|42.36|42.14|42.63|42.41|42.63|42.41|42.3|42.08|109
1733927100000|2024-12-11 14:25:00|42.64|42.42|42.63|42.41|42.79|42.57|42.51|42.29|95
1733927400000|2024-12-11 14:30:00|42.62|42.4|42.65|42.43|42.72|42.5|42.4|42.18|186
1733927700000|2024-12-11 14:35:00|42.66|42.44|42.67|42.45|42.95|42.73|42.66|42.44|127
1733928000000|2024-12-11 14:40:00|42.68|42.46|42.43|42.21|42.81|42.59|42.21|41.99|154
1733928300000|2024-12-11 14:45:00|42.42|42.2|42.89|42.67|42.9|42.68|42.38|42.16|196
1733928600000|2024-12-11 14:50:00|42.87|42.65|43.31|43.09|43.4|43.18|42.87|42.65|188
1733928900000|2024-12-11 14:55:00|43.32|43.1|43.19|42.97|43.42|43.2|43.07|42.85|192
1733929200000|2024-12-11 15:00:00|43.2|42.98|43.1|42.88|43.24|43.02|43.01|42.79|167
1733929500000|2024-12-11 15:05:00|43.08|42.86|43.18|42.96|43.4|43.18|43.04|42.82|212
1733929800000|2024-12-11 15:10:00|43.19|42.97|43.31|43.09|43.51|43.29|43.19|42.97|204
1733930100000|2024-12-11 15:15:00|43.32|43.1|43.37|43.15|43.43|43.21|43.11|42.89|281
1733930400000|2024-12-11 15:20:00|43.4|43.18|43.76|43.54|43.79|43.57|43.38|43.16|163
1733930700000|2024-12-11 15:25:00|43.77|43.55|43.97|43.75|44.3|44.08|43.77|43.55|239
1733931000000|2024-12-11 15:30:00|43.95|43.73|43.91|43.69|44.13|43.91|43.53|43.31|289
1733931300000|2024-12-11 15:35:00|43.92|43.7|43.65|43.43|43.96|43.74|43.55|43.33|247
1733931600000|2024-12-11 15:40:00|43.66|43.44|43.5|43.28|43.76|43.54|43.38|43.16|213
1733931900000|2024-12-11 15:45:00|43.53|43.31|43.45|43.23|43.64|43.42|43.37|43.15|180
1733932200000|2024-12-11 15:50:00|43.47|43.25|43.77|43.55|43.78|43.56|43.47|43.25|128
1733932500000|2024-12-11 15:55:00|43.78|43.56|43.85|43.63|43.85|43.63|43.67|43.45|113
1733932800000|2024-12-11 16:00:00|43.86|43.64|44.23|44.01|44.51|44.29|43.86|43.64|160
1733933100000|2024-12-11 16:05:00|44.24|44.02|44.13|43.91|44.37|44.15|44.08|43.86|143
1733933400000|2024-12-11 16:10:00|44.12|43.9|43.7|43.48|44.13|43.91|43.69|43.47|162
1733933700000|2024-12-11 16:15:00|43.72|43.5|44.03|43.81|44.04|43.82|43.7|43.48|180
1733934000000|2024-12-11 16:20:00|44.02|43.8|44.01|43.79|44.17|43.95|43.98|43.76|111
1733934300000|2024-12-11 16:25:00|44.06|43.84|44.05|43.83|44.06|43.84|43.86|43.64|121
1733934600000|2024-12-11 16:30:00|44.04|43.82|43.72|43.5|44.14|43.92|43.57|43.35|159
1733934900000|2024-12-11 16:35:00|43.71|43.49|43.59|43.37|43.84|43.62|43.52|43.3|159
1733935200000|2024-12-11 16:40:00|43.6|43.38|43.43|43.21|43.6|43.38|43.31|43.09|143
1733935500000|2024-12-11 16:45:00|43.44|43.22|43.26|43.04|43.46|43.24|43.25|43.03|139
1733935800000|2024-12-11 16:50:00|43.25|43.03|43.45|43.23|43.45|43.23|43.18|42.96|88
1733936100000|2024-12-11 16:55:00|43.46|43.24|43.16|42.94|43.53|43.31|43.1|42.88|97
1733936400000|2024-12-11 17:00:00|43.17|42.95|43.38|43.16|43.39|43.17|43.14|42.92|99
1733936700000|2024-12-11 17:05:00|43.39|43.17|43.47|43.25|43.49|43.27|43.39|43.17|60
1733937000000|2024-12-11 17:10:00|43.48|43.26|43.61|43.39|43.68|43.46|43.46|43.24|83
1733937300000|2024-12-11 17:15:00|43.59|43.37|43.5|43.28|43.61|43.39|43.5|43.28|53
1733937600000|2024-12-11 17:20:00|43.49|43.27|43.44|43.22|43.55|43.33|43.43|43.21|98
1733937900000|2024-12-11 17:25:00|43.43|43.21|43.26|43.04|43.43|43.21|43.26|43.04|73
1733938200000|2024-12-11 17:30:00|43.27|43.05|43.17|42.95|43.27|43.05|43.1|42.88|68
1733938500000|2024-12-11 17:35:00|43.19|42.97|42.95|42.73|43.22|43|42.95|42.73|90
1733938800000|2024-12-11 17:40:00|42.94|42.72|43.06|42.84|43.12|42.9|42.94|42.72|62
1733939100000|2024-12-11 17:45:00|43.07|42.85|43.02|42.8|43.12|42.9|42.95|42.73|61
1733939400000|2024-12-11 17:50:00|43.03|42.81|42.96|42.74|43.11|42.89|42.89|42.67|75
1733939700000|2024-12-11 17:55:00|42.95|42.73|42.68|42.46|42.97|42.75|42.63|42.41|86
1733940000000|2024-12-11 18:00:00|42.69|42.47|42.94|42.72|42.96|42.74|42.66|42.44|181
1733940300000|2024-12-11 18:05:00|42.95|42.73|43.07|42.85|43.15|42.93|42.95|42.73|123
1733940600000|2024-12-11 18:10:00|43.04|42.82|43.04|42.82|43.06|42.84|42.91|42.69|58
1733940900000|2024-12-11 18:15:00|43.03|42.81|42.96|42.74|43.05|42.83|42.94|42.72|52
1733941200000|2024-12-11 18:20:00|42.97|42.75|42.87|42.65|43.04|42.82|42.87|42.65|61
1733941500000|2024-12-11 18:25:00|42.86|42.64|42.98|42.76|42.98|42.76|42.85|42.63|37
1733941800000|2024-12-11 18:30:00|42.99|42.77|43.03|42.81|43.14|42.92|42.99|42.77|60
1733942100000|2024-12-11 18:35:00|43.04|42.82|43.22|43|43.25|43.03|43.04|42.82|27
1733942400000|2024-12-11 18:40:00|43.2|42.98|43.16|42.94|43.2|42.98|43.03|42.81|44
1733942700000|2024-12-11 18:45:00|43.17|42.95|43.2|42.98|43.21|42.99|43.14|42.92|40
1733943000000|2024-12-11 18:50:00|43.19|42.97|43.21|42.99|43.22|43|43.17|42.95|32
1733943300000|2024-12-11 18:55:00|43.2|42.98|43.13|42.91|43.2|42.98|43.04|42.82|60
1733943600000|2024-12-11 19:00:00|43.14|42.92|43.26|43.04|43.35|43.13|43.14|42.92|54
1733943900000|2024-12-11 19:05:00|43.27|43.05|43.24|43.02|43.28|43.06|43.24|43.02|28
1733944200000|2024-12-11 19:10:00|43.23|43.01|43.15|42.93|43.25|43.03|43.15|42.93|42
1733944500000|2024-12-11 19:15:00|43.13|42.91|43.04|42.82|43.13|42.91|42.99|42.77|57
1733944800000|2024-12-11 19:20:00|43.03|42.81|43.16|42.94|43.16|42.94|43.03|42.81|28
1733945100000|2024-12-11 19:25:00|43.19|42.97|43.19|42.97|43.19|42.97|43.1|42.88|45
1733945400000|2024-12-11 19:30:00|43.2|42.98|43.22|43|43.25|43.03|43.2|42.98|23
1733945700000|2024-12-11 19:35:00|43.23|43.01|43.26|43.04|43.26|43.04|43.16|42.94|38
1733946000000|2024-12-11 19:40:00|43.27|43.05|43.34|43.12|43.35|43.13|43.27|43.05|24
1733946300000|2024-12-11 19:45:00|43.35|43.13|43.38|43.16|43.44|43.22|43.35|43.13|30
1733946600000|2024-12-11 19:50:00|43.39|43.17|43.35|43.13|43.45|43.23|43.32|43.1|57
1733946900000|2024-12-11 19:55:00|43.34|43.12|43.47|43.25|43.47|43.25|43.34|43.12|27
1733947200000|2024-12-11 20:00:00|43.46|43.24|43.59|43.37|43.63|43.41|43.44|43.22|65
1733947500000|2024-12-11 20:05:00|43.58|43.36|43.54|43.32|43.59|43.37|43.52|43.3|43
1733947800000|2024-12-11 20:10:00|43.53|43.31|43.4|43.18|43.53|43.31|43.33|43.11|65
1733948100000|2024-12-11 20:15:00|43.41|43.19|43.43|43.21|43.44|43.22|43.29|43.07|67
1733948400000|2024-12-11 20:20:00|43.42|43.2|43.42|43.2|43.42|43.2|43.31|43.09|46
1733948700000|2024-12-11 20:25:00|43.43|43.21|43.46|43.24|43.47|43.25|43.41|43.19|16
1733949000000|2024-12-11 20:30:00|43.47|43.25|43.41|43.19|43.54|43.32|43.41|43.19|28
1733949300000|2024-12-11 20:35:00|43.39|43.17|43.57|43.35|43.57|43.35|43.39|43.17|30
1733949600000|2024-12-11 20:40:00|43.56|43.34|43.72|43.5|43.84|43.62|43.56|43.34|37
1733949900000|2024-12-11 20:45:00|43.73|43.51|43.44|43.22|43.77|43.55|43.42|43.2|60
1733950200000|2024-12-11 20:50:00|43.45|43.23|43.42|43.2|43.51|43.29|43.42|43.2|40
1733950500000|2024-12-11 20:55:00|43.41|43.19|43.56|43.34|43.59|43.37|43.34|43.12|65
1733950800000|2024-12-11 21:00:00|43.55|43.33|43.63|43.41|43.66|43.44|43.51|43.29|57
1733951100000|2024-12-11 21:05:00|43.62|43.4|43.77|43.55|43.83|43.61|43.57|43.35|65
1733951400000|2024-12-11 21:10:00|43.78|43.56|44.01|43.79|44.02|43.8|43.72|43.5|58
1733951700000|2024-12-11 21:15:00|44.02|43.8|44.1|43.88|44.11|43.89|43.96|43.74|67
1733952000000|2024-12-11 21:20:00|44.07|43.85|44.17|43.95|44.17|43.95|44.04|43.82|66
1733952300000|2024-12-11 21:25:00|44.18|43.96|44.12|43.9|44.21|43.99|43.97|43.75|65
1733952600000|2024-12-11 21:30:00|44.11|43.89|44.1|43.88|44.11|43.89|43.95|43.73|49
1733952900000|2024-12-11 21:35:00|44.11|43.89|44.17|43.95|44.21|43.99|44.05|43.83|78
1733953200000|2024-12-11 21:40:00|44.16|43.94|44.24|44.02|44.24|44.02|44.16|43.94|26
1733953500000|2024-12-11 21:45:00|44.23|44.01|44.43|44.21|44.5|44.28|44.23|44.01|82
1733953800000|2024-12-11 21:50:00|44.44|44.22|44.62|44.4|44.64|44.42|44.44|44.22|80
1733954100000|2024-12-11 21:55:00|44.61|44.39|44.6|44.38|44.63|44.41|44.48|44.26|76
1733954400000|2024-12-11 22:00:00|44.59|44.37|44.29|44.07|44.59|44.37|44.29|44.07|75
1733954700000|2024-12-11 22:05:00|44.3|44.08|44.36|44.14|44.44|44.22|44.29|44.07|63
1733955000000|2024-12-11 22:10:00|44.38|44.16|44.32|44.1|44.43|44.21|44.23|44.01|79
1733955300000|2024-12-11 22:15:00|44.31|44.09|44.23|44.01|44.32|44.1|44.19|43.97|80
1733955600000|2024-12-11 22:20:00|44.22|44|44.49|44.27|44.56|44.34|44.22|44|56
1733955900000|2024-12-11 22:25:00|44.48|44.26|44.48|44.26|44.58|44.36|44.48|44.26|65
1733956200000|2024-12-11 22:30:00|44.49|44.27|44.72|44.5|44.72|44.5|44.49|44.27|62
1733956500000|2024-12-11 22:35:00|44.71|44.49|44.6|44.38|44.73|44.51|44.58|44.36|61
1733956800000|2024-12-11 22:40:00|44.61|44.39|44.38|44.16|44.61|44.39|44.38|44.16|32
1733957100000|2024-12-11 22:45:00|44.37|44.15|44.4|44.18|44.4|44.18|44.3|44.08|25
1733957400000|2024-12-11 22:50:00|44.39|44.17|44.38|44.16|44.39|44.17|44.31|44.09|30
1733957700000|2024-12-11 22:55:00|44.39|44.17|44.35|44.13|44.51|44.29|44.35|44.13|50
1733958000000|2024-12-11 23:00:00|44.36|44.14|44.34|44.12|44.53|44.31|44.3|44.08|71
1733958300000|2024-12-11 23:05:00|44.36|44.14|44.33|44.11|44.36|44.14|44.26|44.04|76
1733958600000|2024-12-11 23:10:00|44.32|44.1|44.11|43.89|44.32|44.1|44.1|43.88|62
1733958900000|2024-12-11 23:15:00|44.12|43.9|44.25|44.03|44.25|44.03|44.12|43.9|87
1733959200000|2024-12-11 23:20:00|44.27|44.05|44.17|43.95|44.33|44.11|44.17|43.95|85
1733959500000|2024-12-11 23:25:00|44.16|43.94|44.1|43.88|44.18|43.96|44.05|43.83|90
1733959800000|2024-12-11 23:30:00|44.09|43.87|44.02|43.8|44.15|43.93|44.02|43.8|66
1733960100000|2024-12-11 23:35:00|44.01|43.79|43.9|43.68|44.01|43.79|43.88|43.66|50
1733960400000|2024-12-11 23:40:00|43.89|43.67|43.91|43.69|43.93|43.71|43.81|43.59|87
1733960700000|2024-12-11 23:45:00|43.92|43.7|43.81|43.59|43.93|43.71|43.81|43.59|80
1733961000000|2024-12-11 23:50:00|43.82|43.6|43.69|43.47|43.83|43.61|43.66|43.44|47
1733961300000|2024-12-11 23:55:00|43.7|43.48|43.67|43.45|43.83|43.61|43.63|43.41|68
1733961600000|2024-12-12 00:00:00|43.68|43.46|43.53|43.31|43.78|43.56|43.51|43.29|91
1733961900000|2024-12-12 00:05:00|43.52|43.3|43.43|43.21|43.59|43.37|43.42|43.2|89
1733962200000|2024-12-12 00:10:00|43.44|43.22|43.64|43.42|43.66|43.44|43.44|43.22|85
1733962500000|2024-12-12 00:15:00|43.63|43.41|43.82|43.6|43.89|43.67|43.56|43.34|96
1733962800000|2024-12-12 00:20:00|43.81|43.59|43.49|43.27|43.81|43.59|43.48|43.26|95
1733963100000|2024-12-12 00:25:00|43.5|43.28|43.41|43.19|43.58|43.36|43.41|43.19|38
1733963400000|2024-12-12 00:30:00|43.42|43.2|43.55|43.33|43.59|43.37|43.42|43.2|75
1733963700000|2024-12-12 00:35:00|43.54|43.32|43.42|43.2|43.56|43.34|43.41|43.19|90
1733964000000|2024-12-12 00:40:00|43.4|43.18|43.37|43.15|43.44|43.22|43.37|43.15|35
1733964300000|2024-12-12 00:45:00|43.36|43.14|43.06|42.84|43.36|43.14|43.06|42.84|85
1733964600000|2024-12-12 00:50:00|43.04|42.82|42.96|42.74|43.14|42.92|42.91|42.69|121
1733964900000|2024-12-12 00:55:00|42.97|42.75|43.04|42.82|43.04|42.82|42.91|42.69|78
1733965200000|2024-12-12 01:00:00|43.03|42.81|43.16|42.94|43.16|42.94|42.96|42.74|106
1733965500000|2024-12-12 01:05:00|43.17|42.95|43.04|42.82|43.2|42.98|42.97|42.75|90
1733965800000|2024-12-12 01:10:00|43.03|42.81|43.2|42.98|43.2|42.98|43.03|42.81|80
1733966100000|2024-12-12 01:15:00|43.21|42.99|43.55|43.33|43.55|43.33|43.21|42.99|80
1733966400000|2024-12-12 01:20:00|43.54|43.32|43.3|43.08|43.59|43.37|43.3|43.08|87
1733966700000|2024-12-12 01:25:00|43.29|43.07|43.34|43.12|43.36|43.14|43.27|43.05|66
1733967000000|2024-12-12 01:30:00|43.35|43.13|43.08|42.86|43.37|43.15|43.04|42.82|142
1733967300000|2024-12-12 01:35:00|43.09|42.87|43.23|43.01|43.23|43.01|43.09|42.87|82
1733967600000|2024-12-12 01:40:00|43.25|43.03|43.21|42.99|43.36|43.14|43.19|42.97|89
1733967900000|2024-12-12 01:45:00|43.18|42.96|43.06|42.84|43.21|42.99|43.06|42.84|93
1733968200000|2024-12-12 01:50:00|43.05|42.83|42.89|42.67|43.06|42.84|42.89|42.67|50
1733968500000|2024-12-12 01:55:00|42.9|42.68|43|42.78|43.02|42.8|42.89|42.67|43
1733968800000|2024-12-12 02:00:00|43.01|42.79|43.15|42.93|43.15|42.93|43|42.78|59
1733969100000|2024-12-12 02:05:00|43.14|42.92|43.12|42.9|43.17|42.95|43.11|42.89|52
1733969400000|2024-12-12 02:10:00|43.11|42.89|43.12|42.9|43.15|42.93|43.11|42.89|22
1733969700000|2024-12-12 02:15:00|43.13|42.91|43.22|43|43.32|43.1|43.13|42.91|38
1733970000000|2024-12-12 02:20:00|43.21|42.99|43.28|43.06|43.34|43.12|43.19|42.97|36
1733970300000|2024-12-12 02:25:00|43.27|43.05|43.26|43.04|43.28|43.06|43.23|43.01|51
1733970600000|2024-12-12 02:30:00|43.25|43.03|43.38|43.16|43.42|43.2|43.25|43.03|30
1733970900000|2024-12-12 02:35:00|43.37|43.15|43.58|43.36|43.59|43.37|43.34|43.12|48
1733971200000|2024-12-12 02:40:00|43.57|43.35|43.6|43.38|43.65|43.43|43.55|43.33|44
1733971500000|2024-12-12 02:45:00|43.61|43.39|43.5|43.28|43.65|43.43|43.47|43.25|60
1733971800000|2024-12-12 02:50:00|43.51|43.29|43.56|43.34|43.56|43.34|43.47|43.25|41
1733972100000|2024-12-12 02:55:00|43.57|43.35|44.17|43.95|44.23|44.01|43.57|43.35|173
1733972400000|2024-12-12 03:00:00|44.15|43.93|43.74|43.52|44.15|43.93|43.69|43.47|148
1733972700000|2024-12-12 03:05:00|43.75|43.53|44.06|43.84|44.07|43.85|43.69|43.47|139
1733973000000|2024-12-12 03:10:00|44.07|43.85|44.39|44.17|44.42|44.2|44.06|43.84|107
1733973300000|2024-12-12 03:15:00|44.37|44.15|44.2|43.98|44.49|44.27|44.2|43.98|142
1733973600000|2024-12-12 03:20:00|44.19|43.97|44.13|43.91|44.39|44.17|44.09|43.87|167
1733973900000|2024-12-12 03:25:00|44.12|43.9|44.27|44.05|44.29|44.07|44.11|43.89|111
1733974200000|2024-12-12 03:30:00|44.28|44.06|44.3|44.08|44.37|44.15|44.18|43.96|156
1733974500000|2024-12-12 03:35:00|44.31|44.09|44.2|43.98|44.35|44.13|44.14|43.92|99
1733974800000|2024-12-12 03:40:00|44.19|43.97|44.1|43.88|44.25|44.03|44.06|43.84|102
1733975100000|2024-12-12 03:45:00|44.09|43.87|43.82|43.6|44.1|43.88|43.82|43.6|107
1733975400000|2024-12-12 03:50:00|43.81|43.59|43.8|43.58|43.92|43.7|43.78|43.56|66
1733975700000|2024-12-12 03:55:00|43.79|43.57|43.81|43.59|43.89|43.67|43.68|43.46|110
1733976000000|2024-12-12 04:00:00|43.8|43.58|44.05|43.83|44.06|43.84|43.8|43.58|67
1733976300000|2024-12-12 04:05:00|44.06|43.84|44.34|44.12|44.34|44.12|44.06|43.84|55
1733976600000|2024-12-12 04:10:00|44.35|44.13|44.2|43.98|44.35|44.13|44.14|43.92|110
1733976900000|2024-12-12 04:15:00|44.21|43.99|44.44|44.22|44.45|44.23|44.12|43.9|101
1733977200000|2024-12-12 04:20:00|44.45|44.23|44.49|44.27|44.57|44.35|44.34|44.12|112
1733977500000|2024-12-12 04:25:00|44.48|44.26|44.32|44.1|44.5|44.28|44.21|43.99|108
1733977800000|2024-12-12 04:30:00|44.33|44.11|44.45|44.23|44.5|44.28|44.32|44.1|77
1733978100000|2024-12-12 04:35:00|44.44|44.22|44.49|44.27|44.55|44.33|44.44|44.22|47
1733978400000|2024-12-12 04:40:00|44.47|44.25|44.63|44.41|44.65|44.43|44.45|44.23|99
1733978700000|2024-12-12 04:45:00|44.64|44.42|44.23|44.01|44.67|44.45|44.23|44.01|155
1733979000000|2024-12-12 04:50:00|44.22|44|44.32|44.1|44.32|44.1|44.1|43.88|82
1733979300000|2024-12-12 04:55:00|44.33|44.11|44.31|44.09|44.38|44.16|44.24|44.02|68
1733979600000|2024-12-12 05:00:00|44.32|44.1|44.26|44.04|44.51|44.29|44.26|44.04|67
1733979900000|2024-12-12 05:05:00|44.27|44.05|44.31|44.09|44.34|44.12|44.21|43.99|74
1733980200000|2024-12-12 05:10:00|44.32|44.1|44.25|44.03|44.36|44.14|44.12|43.9|85
1733980500000|2024-12-12 05:15:00|44.24|44.02|44.18|44|44.24|44.04|44.12|43.9|58
1733980800000|2024-12-12 05:20:00|44.19|44.01|44.53|44.35|44.53|44.35|44.19|44.01|62
1733981100000|2024-12-12 05:25:00|44.55|44.37|44.68|44.5|44.68|44.5|44.52|44.34|54
1733981400000|2024-12-12 05:30:00|44.71|44.53|44.98|44.8|45.01|44.83|44.71|44.53|126
1733981700000|2024-12-12 05:35:00|44.97|44.79|45.17|44.99|45.17|44.99|44.97|44.79|69
1733982000000|2024-12-12 05:40:00|45.16|44.98|44.96|44.78|45.16|44.98|44.94|44.76|71
1733982300000|2024-12-12 05:45:00|44.97|44.79|44.7|44.52|44.99|44.81|44.69|44.51|93
1733982600000|2024-12-12 05:50:00|44.69|44.51|44.78|44.6|44.87|44.69|44.68|44.5|74
1733982900000|2024-12-12 05:55:00|44.77|44.59|44.65|44.47|44.77|44.59|44.65|44.47|45
1733983200000|2024-12-12 06:00:00|44.66|44.48|44.72|44.54|44.85|44.67|44.65|44.47|72
1733983500000|2024-12-12 06:05:00|44.71|44.53|44.68|44.5|44.75|44.57|44.55|44.37|73
1733983800000|2024-12-12 06:10:00|44.67|44.49|44.47|44.29|44.7|44.52|44.47|44.29|67
1733984100000|2024-12-12 06:15:00|44.48|44.3|44.28|44.1|44.54|44.36|44.28|44.1|66
1733984400000|2024-12-12 06:20:00|44.25|44.07|44.5|44.32|44.51|44.33|44.17|43.99|77
1733984700000|2024-12-12 06:25:00|44.51|44.33|44.47|44.29|44.52|44.34|44.42|44.24|50
1733985000000|2024-12-12 06:30:00|44.46|44.28|44.5|44.32|44.5|44.32|44.38|44.2|63
1733985300000|2024-12-12 06:35:00|44.52|44.34|44.48|44.3|44.52|44.34|44.42|44.24|61
1733985600000|2024-12-12 06:40:00|44.47|44.29|44.39|44.21|44.48|44.3|44.31|44.13|73
1733985900000|2024-12-12 06:45:00|44.38|44.2|44.49|44.31|44.5|44.32|44.35|44.17|43
1733986200000|2024-12-12 06:50:00|44.48|44.3|44.41|44.23|44.54|44.36|44.41|44.23|60
1733986500000|2024-12-12 06:55:00|44.4|44.22|44.39|44.21|44.48|44.3|44.35|44.17|66
1733986800000|2024-12-12 07:00:00|44.38|44.2|44.56|44.38|44.56|44.38|44.37|44.19|60
1733987100000|2024-12-12 07:05:00|44.55|44.37|44.42|44.24|44.58|44.4|44.42|44.24|51
1733987400000|2024-12-12 07:10:00|44.41|44.23|44.38|44.2|44.41|44.23|44.28|44.1|61
1733987700000|2024-12-12 07:15:00|44.37|44.19|44.46|44.28|44.46|44.28|44.3|44.12|49
1733988000000|2024-12-12 07:20:00|44.47|44.29|44.54|44.36|44.56|44.38|44.47|44.29|64
1733988300000|2024-12-12 07:25:00|44.53|44.35|44.5|44.32|44.53|44.35|44.45|44.27|32
1733988600000|2024-12-12 07:30:00|44.53|44.35|44.48|44.3|44.59|44.41|44.48|44.3|62
1733988900000|2024-12-12 07:35:00|44.47|44.29|44.26|44.08|44.47|44.29|44.17|43.99|130
1733989200000|2024-12-12 07:40:00|44.27|44.09|44.32|44.14|44.35|44.17|44.26|44.08|60
1733989500000|2024-12-12 07:45:00|44.33|44.15|44.21|44.03|44.46|44.28|44.21|44.03|81
1733989800000|2024-12-12 07:50:00|44.22|44.04|44.17|43.99|44.24|44.06|44.15|43.97|50
1733990100000|2024-12-12 07:55:00|44.16|43.98|44.06|43.88|44.16|43.98|44.05|43.87|22
1733990400000|2024-12-12 08:00:00|44.05|43.87|44.33|44.15|44.33|44.15|44.04|43.86|56
1733990700000|2024-12-12 08:05:00|44.32|44.14|44.44|44.26|44.44|44.26|44.27|44.09|57
1733991000000|2024-12-12 08:10:00|44.43|44.25|44.42|44.24|44.53|44.35|44.41|44.23|40
1733991300000|2024-12-12 08:15:00|44.41|44.23|44.44|44.26|44.48|44.3|44.38|44.2|65
1733991600000|2024-12-12 08:20:00|44.45|44.27|44.5|44.32|44.5|44.32|44.41|44.23|26
1733991900000|2024-12-12 08:25:00|44.49|44.31|44.69|44.51|44.74|44.56|44.46|44.28|74
1733992200000|2024-12-12 08:30:00|44.7|44.52|44.69|44.51|44.7|44.52|44.56|44.38|62
1733992500000|2024-12-12 08:35:00|44.68|44.5|44.47|44.29|44.68|44.5|44.45|44.27|67
1733992800000|2024-12-12 08:40:00|44.48|44.3|44.51|44.33|44.52|44.34|44.47|44.29|34
1733993100000|2024-12-12 08:45:00|44.52|44.34|44.5|44.32|44.52|44.34|44.44|44.26|34
1733993400000|2024-12-12 08:50:00|44.49|44.31|44.44|44.26|44.5|44.32|44.43|44.25|42
1733993700000|2024-12-12 08:55:00|44.46|44.28|44.45|44.27|44.47|44.29|44.44|44.26|14
1733994000000|2024-12-12 09:00:00|44.46|44.28|44.71|44.53|44.71|44.53|44.46|44.28|23
1733994300000|2024-12-12 09:05:00|44.73|44.55|44.6|44.42|44.73|44.55|44.54|44.36|71
1733994600000|2024-12-12 09:10:00|44.61|44.43|44.6|44.42|44.69|44.51|44.59|44.41|43
1733994900000|2024-12-12 09:15:00|44.59|44.41|44.68|44.5|44.73|44.55|44.58|44.4|59
1733995200000|2024-12-12 09:20:00|44.67|44.49|44.62|44.44|44.67|44.49|44.52|44.34|65
1733995500000|2024-12-12 09:25:00|44.64|44.46|44.52|44.34|44.69|44.51|44.49|44.31|61
1733995800000|2024-12-12 09:30:00|44.51|44.33|44.2|44.02|44.51|44.33|44.2|44.02|48
1733996100000|2024-12-12 09:35:00|44.21|44.03|44|43.82|44.23|44.05|43.99|43.81|48
1733996400000|2024-12-12 09:40:00|44.01|43.83|43.89|43.71|44.01|43.83|43.82|43.64|67
1733996700000|2024-12-12 09:45:00|43.91|43.73|43.8|43.62|43.91|43.73|43.67|43.49|77
1733997000000|2024-12-12 09:50:00|43.81|43.63|43.89|43.71|43.89|43.71|43.78|43.6|55
1733997300000|2024-12-12 09:55:00|43.9|43.72|43.73|43.55|43.99|43.81|43.72|43.54|64
1733997600000|2024-12-12 10:00:00|43.74|43.56|43.43|43.25|43.76|43.58|43.42|43.24|121
1733997900000|2024-12-12 10:05:00|43.42|43.24|43.14|42.96|43.42|43.24|43.14|42.96|69
1733998200000|2024-12-12 10:10:00|43.15|42.97|43.26|43.08|43.35|43.17|43.15|42.97|107
1733998500000|2024-12-12 10:15:00|43.27|43.09|43.34|43.16|43.37|43.19|43.15|42.97|141
1733998800000|2024-12-12 10:20:00|43.32|43.14|43.37|43.19|43.4|43.22|43.27|43.09|100
1733999100000|2024-12-12 10:25:00|43.36|43.18|43.47|43.29|43.53|43.35|43.32|43.14|74
1733999400000|2024-12-12 10:30:00|43.46|43.28|43.41|43.23|43.48|43.3|43.31|43.13|93
1733999700000|2024-12-12 10:35:00|43.4|43.22|43.31|43.13|43.41|43.23|43.25|43.07|71
1734000000000|2024-12-12 10:40:00|43.28|43.1|43.36|43.18|43.37|43.19|43.24|43.06|62
1734000300000|2024-12-12 10:45:00|43.35|43.17|43.16|42.98|43.35|43.17|43.16|42.98|42
1734000600000|2024-12-12 10:50:00|43.17|42.99|43.12|42.94|43.18|43|43.04|42.86|52
1734000900000|2024-12-12 10:55:00|43.13|42.95|43.2|43.02|43.27|43.09|43.11|42.93|40
1734001200000|2024-12-12 11:00:00|43.21|43.03|42.98|42.8|43.25|43.07|42.98|42.8|103
1734001500000|2024-12-12 11:05:00|42.97|42.79|43.08|42.9|43.22|43.04|42.97|42.79|141
1734001800000|2024-12-12 11:10:00|43.07|42.89|42.92|42.74|43.07|42.89|42.89|42.71|77
1734002100000|2024-12-12 11:15:00|42.93|42.75|43.04|42.86|43.13|42.95|42.93|42.75|87
1734002400000|2024-12-12 11:20:00|43.05|42.87|43.01|42.83|43.07|42.89|42.89|42.71|83
1734002700000|2024-12-12 11:25:00|42.99|42.81|43.12|42.94|43.12|42.94|42.95|42.77|43
1734003000000|2024-12-12 11:30:00|43.11|42.93|42.9|42.72|43.11|42.93|42.81|42.63|78
1734003300000|2024-12-12 11:35:00|42.91|42.73|42.86|42.68|42.91|42.73|42.8|42.62|82
1734003600000|2024-12-12 11:40:00|42.85|42.67|42.93|42.75|42.96|42.78|42.85|42.67|59
1734003900000|2024-12-12 11:45:00|42.92|42.74|42.96|42.78|42.96|42.78|42.9|42.72|68
1734004200000|2024-12-12 11:50:00|42.98|42.8|43.08|42.9|43.08|42.9|42.98|42.8|55
1734004500000|2024-12-12 11:55:00|43.09|42.91|43.13|42.95|43.13|42.95|43.01|42.83|43
1734004800000|2024-12-12 12:00:00|43.15|42.97|43.17|42.99|43.23|43.05|43.14|42.96|67
1734005100000|2024-12-12 12:05:00|43.18|43|43.17|42.99|43.18|43|43.09|42.91|42
1734005400000|2024-12-12 12:10:00|43.16|42.98|43.33|43.15|43.33|43.15|43.15|42.97|33
1734005700000|2024-12-12 12:15:00|43.34|43.16|43.39|43.21|43.39|43.21|43.3|43.12|22
1734006000000|2024-12-12 12:20:00|43.4|43.22|43.5|43.32|43.5|43.32|43.4|43.22|33
1734006300000|2024-12-12 12:25:00|43.51|43.33|43.42|43.24|43.52|43.34|43.37|43.19|63
1734006600000|2024-12-12 12:30:00|43.43|43.25|43.51|43.33|43.51|43.33|43.39|43.21|46
1734006900000|2024-12-12 12:35:00|43.52|43.34|43.6|43.42|43.61|43.43|43.49|43.31|29
1734007200000|2024-12-12 12:40:00|43.59|43.41|43.54|43.36|43.62|43.44|43.5|43.32|50
1734007500000|2024-12-12 12:45:00|43.55|43.37|43.61|43.43|43.61|43.43|43.5|43.32|49
1734007800000|2024-12-12 12:50:00|43.63|43.45|43.77|43.59|43.83|43.65|43.63|43.45|62
1734008100000|2024-12-12 12:55:00|43.78|43.6|43.8|43.62|43.91|43.73|43.75|43.57|61
1734008400000|2024-12-12 13:00:00|43.79|43.61|43.63|43.45|43.86|43.68|43.62|43.44|78
1734008700000|2024-12-12 13:05:00|43.64|43.46|43.82|43.64|43.85|43.67|43.64|43.46|78
1734009000000|2024-12-12 13:10:00|43.81|43.63|43.67|43.49|43.81|43.63|43.63|43.45|46
1734009300000|2024-12-12 13:15:00|43.66|43.48|43.97|43.79|43.99|43.81|43.66|43.48|74
1734009600000|2024-12-12 13:20:00|43.96|43.78|43.92|43.74|44.09|43.91|43.91|43.73|60
1734009900000|2024-12-12 13:25:00|43.91|43.73|44.05|43.87|44.05|43.87|43.91|43.73|88
1734010200000|2024-12-12 13:30:00|44.04|43.86|43.64|43.46|44.14|43.96|43.19|43.01|348
1734010500000|2024-12-12 13:35:00|43.65|43.47|43.48|43.3|43.65|43.47|42.98|42.8|419
1734010800000|2024-12-12 13:40:00|43.45|43.27|43.46|43.28|43.68|43.5|43.3|43.12|319
1734011100000|2024-12-12 13:45:00|43.45|43.27|43.13|42.95|43.47|43.29|42.98|42.8|277
1734011400000|2024-12-12 13:50:00|43.14|42.96|43.3|43.12|43.43|43.25|43.14|42.96|184
1734011700000|2024-12-12 13:55:00|43.29|43.11|43.24|43.06|43.37|43.19|43.12|42.94|181
1734012000000|2024-12-12 14:00:00|43.23|43.05|43.14|42.96|43.35|43.17|43.02|42.84|186
1734012300000|2024-12-12 14:05:00|43.12|42.94|43.48|43.3|43.48|43.3|43|42.82|168
1734012600000|2024-12-12 14:10:00|43.47|43.29|43.33|43.15|43.58|43.4|43.33|43.15|96
1734012900000|2024-12-12 14:15:00|43.34|43.16|43.51|43.33|43.51|43.33|43.2|43.02|177
1734013200000|2024-12-12 14:20:00|43.53|43.35|43.77|43.59|43.82|43.64|43.53|43.35|116
1734013500000|2024-12-12 14:25:00|43.78|43.6|43.72|43.54|43.79|43.61|43.6|43.42|85
1734013800000|2024-12-12 14:30:00|43.71|43.53|43.43|43.25|43.82|43.64|43.42|43.24|214
1734014100000|2024-12-12 14:35:00|43.42|43.24|43.41|43.23|43.5|43.32|43.15|42.97|185
1734014400000|2024-12-12 14:40:00|43.4|43.22|43.45|43.27|43.77|43.59|43.16|42.98|298
1734014700000|2024-12-12 14:45:00|43.46|43.28|43.41|43.23|43.46|43.28|43.18|43|251
1734015000000|2024-12-12 14:50:00|43.39|43.21|43.62|43.44|43.68|43.5|43.29|43.11|204
1734015300000|2024-12-12 14:55:00|43.61|43.43|43.62|43.44|43.66|43.48|43.53|43.35|103
1734015600000|2024-12-12 15:00:00|43.63|43.45|43.81|43.63|43.81|43.63|43.59|43.41|121
1734015900000|2024-12-12 15:05:00|43.82|43.64|43.41|43.23|43.88|43.7|43.38|43.2|194
1734016200000|2024-12-12 15:10:00|43.42|43.24|43.24|43.06|43.56|43.38|43.23|43.05|174
1734016500000|2024-12-12 15:15:00|43.25|43.07|43.42|43.24|43.42|43.24|43.08|42.9|147
1734016800000|2024-12-12 15:20:00|43.41|43.23|43.51|43.33|43.54|43.36|43.35|43.17|77
1734017100000|2024-12-12 15:25:00|43.52|43.34|43.41|43.23|43.52|43.34|43.34|43.16|66
1734017400000|2024-12-12 15:30:00|43.4|43.22|43.17|42.99|43.4|43.22|42.98|42.8|123
1734017700000|2024-12-12 15:35:00|43.16|42.98|43.26|43.08|43.32|43.14|43.13|42.95|123
1734018000000|2024-12-12 15:40:00|43.27|43.09|43.42|43.24|43.43|43.25|43.27|43.09|82
1734018300000|2024-12-12 15:45:00|43.41|43.23|43.61|43.43|43.67|43.49|43.33|43.15|114
1734018600000|2024-12-12 15:50:00|43.6|43.42|43.55|43.37|43.6|43.42|43.34|43.16|135
1734018900000|2024-12-12 15:55:00|43.56|43.38|43.53|43.35|43.61|43.43|43.51|43.33|62
1734019200000|2024-12-12 16:00:00|43.54|43.36|43.86|43.68|43.99|43.81|43.53|43.35|181
1734019500000|2024-12-12 16:05:00|43.88|43.7|44.31|44.13|44.32|44.14|43.88|43.7|164
1734019800000|2024-12-12 16:10:00|44.32|44.14|44.53|44.35|44.55|44.37|44.29|44.11|138
1734020100000|2024-12-12 16:15:00|44.54|44.36|44.35|44.17|44.66|44.48|44.35|44.17|138
1734020400000|2024-12-12 16:20:00|44.36|44.18|44.08|43.9|44.36|44.18|44.04|43.86|135
1734020700000|2024-12-12 16:25:00|44.09|43.91|43.81|43.63|44.21|44.03|43.81|43.63|120
1734021000000|2024-12-12 16:30:00|43.82|43.64|43.67|43.49|43.84|43.66|43.66|43.48|138
1734021300000|2024-12-12 16:35:00|43.66|43.48|43.46|43.28|43.66|43.48|43.4|43.22|109
1734021600000|2024-12-12 16:40:00|43.47|43.29|43.77|43.59|43.82|43.64|43.44|43.26|88
1734021900000|2024-12-12 16:45:00|43.76|43.58|43.67|43.49|43.77|43.59|43.5|43.32|104
1734022200000|2024-12-12 16:50:00|43.66|43.48|43.79|43.61|43.8|43.62|43.54|43.36|97
1734022500000|2024-12-12 16:55:00|43.8|43.62|43.73|43.55|43.91|43.73|43.73|43.55|72
1734022800000|2024-12-12 17:00:00|43.74|43.56|43.87|43.69|43.89|43.71|43.74|43.56|90
1734023100000|2024-12-12 17:05:00|43.86|43.68|44.02|43.84|44.12|43.94|43.77|43.59|99
1734023400000|2024-12-12 17:10:00|44.03|43.85|44.03|43.85|44.07|43.89|44|43.82|75
1734023700000|2024-12-12 17:15:00|44.04|43.86|43.66|43.48|44.04|43.86|43.66|43.48|73
1734024000000|2024-12-12 17:20:00|43.65|43.47|43.59|43.41|43.79|43.61|43.59|43.41|108
1734024300000|2024-12-12 17:25:00|43.58|43.4|43.64|43.46|43.64|43.46|43.49|43.31|67
1734024600000|2024-12-12 17:30:00|43.63|43.45|43.73|43.55|43.75|43.57|43.51|43.33|79
1734024900000|2024-12-12 17:35:00|43.72|43.54|43.61|43.43|43.74|43.56|43.59|43.41|79
1734025200000|2024-12-12 17:40:00|43.6|43.42|43.66|43.48|43.66|43.48|43.51|43.33|52
1734025500000|2024-12-12 17:45:00|43.65|43.47|43.62|43.44|43.67|43.49|43.6|43.42|43
1734025800000|2024-12-12 17:50:00|43.61|43.43|43.64|43.46|43.64|43.46|43.55|43.37|31
1734026100000|2024-12-12 17:55:00|43.65|43.47|43.76|43.58|43.87|43.69|43.65|43.47|58
1734026400000|2024-12-12 18:00:00|43.77|43.59|43.72|43.54|43.81|43.63|43.61|43.43|79
1734026700000|2024-12-12 18:05:00|43.71|43.53|43.74|43.56|43.78|43.6|43.7|43.52|65
1734027000000|2024-12-12 18:10:00|43.75|43.57|43.79|43.61|43.86|43.68|43.75|43.57|56
1734027300000|2024-12-12 18:15:00|43.8|43.62|43.92|43.74|43.98|43.8|43.8|43.62|52
1734027600000|2024-12-12 18:20:00|43.93|43.75|43.98|43.8|43.98|43.8|43.91|43.73|53
1734027900000|2024-12-12 18:25:00|43.97|43.79|43.94|43.76|43.98|43.8|43.88|43.7|48
1734028200000|2024-12-12 18:30:00|43.95|43.77|43.72|43.54|43.95|43.77|43.68|43.5|77
1734028500000|2024-12-12 18:35:00|43.71|43.53|43.4|43.22|43.71|43.53|43.38|43.2|101
1734028800000|2024-12-12 18:40:00|43.39|43.21|43.59|43.41|43.59|43.41|43.39|43.21|54
1734029100000|2024-12-12 18:45:00|43.6|43.42|43.57|43.39|43.62|43.44|43.49|43.31|62
1734029400000|2024-12-12 18:50:00|43.58|43.4|43.62|43.44|43.62|43.44|43.53|43.35|33
1734029700000|2024-12-12 18:55:00|43.63|43.45|43.56|43.38|43.66|43.48|43.52|43.34|56
1734030000000|2024-12-12 19:00:00|43.55|43.37|43.78|43.6|43.78|43.6|43.55|43.37|39
1734030300000|2024-12-12 19:05:00|43.79|43.61|43.88|43.7|43.93|43.75|43.79|43.61|43
1734030600000|2024-12-12 19:10:00|43.87|43.69|43.66|43.48|43.91|43.73|43.66|43.48|63
1734030900000|2024-12-12 19:15:00|43.67|43.49|43.73|43.55|43.75|43.57|43.67|43.49|67
1734031200000|2024-12-12 19:20:00|43.72|43.54|43.77|43.59|43.77|43.59|43.69|43.51|51
1734031500000|2024-12-12 19:25:00|43.78|43.6|43.31|43.13|43.84|43.66|43.26|43.08|91
1734031800000|2024-12-12 19:30:00|43.28|43.1|42.95|42.77|43.48|43.3|42.94|42.76|214
1734032100000|2024-12-12 19:35:00|42.97|42.79|42.6|42.42|42.97|42.79|42.57|42.39|294
1734032400000|2024-12-12 19:40:00|42.61|42.43|42.44|42.26|42.62|42.44|42.39|42.21|224
1734032700000|2024-12-12 19:45:00|42.45|42.27|42.79|42.61|42.92|42.74|42.29|42.11|227
1734033000000|2024-12-12 19:50:00|42.8|42.62|42.66|42.48|43.03|42.85|42.65|42.47|233
1734033300000|2024-12-12 19:55:00|42.67|42.49|42.31|42.13|42.68|42.5|42.31|42.13|218
1734033600000|2024-12-12 20:00:00|42.3|42.12|42.49|42.31|42.64|42.46|42.3|42.12|267
1734033900000|2024-12-12 20:05:00|42.5|42.32|42.57|42.39|42.71|42.53|42.47|42.29|155
1734034200000|2024-12-12 20:10:00|42.58|42.4|42.82|42.64|42.86|42.68|42.53|42.35|99
1734034500000|2024-12-12 20:15:00|42.83|42.65|42.63|42.45|42.83|42.65|42.39|42.21|169
1734034800000|2024-12-12 20:20:00|42.64|42.46|42.57|42.39|42.66|42.48|42.43|42.25|110
1734035100000|2024-12-12 20:25:00|42.56|42.38|42.64|42.46|42.7|42.52|42.55|42.37|78
1734035400000|2024-12-12 20:30:00|42.63|42.45|42.78|42.6|42.8|42.62|42.63|42.45|63
1734035700000|2024-12-12 20:35:00|42.79|42.61|43.15|42.97|43.21|43.03|42.78|42.6|103
1734036000000|2024-12-12 20:40:00|43.16|42.98|43.14|42.96|43.17|42.99|43.06|42.88|66
1734036300000|2024-12-12 20:45:00|43.13|42.95|43.04|42.86|43.13|42.95|42.99|42.81|91
1734036600000|2024-12-12 20:50:00|43.05|42.87|42.95|42.77|43.07|42.89|42.88|42.7|115
1734036900000|2024-12-12 20:55:00|42.96|42.78|43.06|42.88|43.07|42.89|42.87|42.69|70
1734037200000|2024-12-12 21:00:00|43.07|42.89|42.9|42.72|43.13|42.95|42.85|42.67|88
1734037500000|2024-12-12 21:05:00|42.89|42.71|42.86|42.68|42.9|42.72|42.8|42.62|75
1734037800000|2024-12-12 21:10:00|42.85|42.67|42.78|42.6|42.86|42.68|42.77|42.59|64
1734038100000|2024-12-12 21:15:00|42.79|42.61|42.89|42.71|42.93|42.75|42.72|42.54|92
1734038400000|2024-12-12 21:20:00|42.88|42.7|42.99|42.81|43.01|42.83|42.87|42.69|49
1734038700000|2024-12-12 21:25:00|42.98|42.8|42.97|42.79|43.06|42.88|42.97|42.79|44
1734039000000|2024-12-12 21:30:00|42.96|42.78|42.87|42.69|42.96|42.78|42.84|42.66|43
1734039300000|2024-12-12 21:35:00|42.86|42.68|42.62|42.44|42.86|42.68|42.61|42.43|58
1734039600000|2024-12-12 21:40:00|42.61|42.43|42.56|42.38|42.62|42.44|42.55|42.37|24
1734039900000|2024-12-12 21:45:00|42.55|42.37|42.63|42.45|42.64|42.46|42.53|42.35|40
1734040200000|2024-12-12 21:50:00|42.64|42.46|42.68|42.5|42.74|42.56|42.58|42.4|47
1734040500000|2024-12-12 21:55:00|42.69|42.51|42.65|42.47|42.74|42.56|42.65|42.47|44
1734040800000|2024-12-12 22:00:00|42.66|42.48|42.39|42.21|42.66|42.48|42.36|42.18|107
1734041100000|2024-12-12 22:05:00|42.37|42.19|42.12|41.94|42.43|42.25|42.12|41.94|105
1734041400000|2024-12-12 22:10:00|42.11|41.93|42.11|41.93|42.19|42.01|42.07|41.89|53
1734041700000|2024-12-12 22:15:00|42.12|41.94|42.08|41.9|42.26|42.08|42.07|41.89|83
1734042000000|2024-12-12 22:20:00|42.07|41.89|42.22|42.04|42.26|42.08|41.99|41.81|71
1734042300000|2024-12-12 22:25:00|42.24|42.06|42.35|42.17|42.48|42.3|42.23|42.05|66
1734042600000|2024-12-12 22:30:00|42.36|42.18|42.42|42.24|42.42|42.24|42.32|42.14|47
1734042900000|2024-12-12 22:35:00|42.41|42.23|42.51|42.33|42.51|42.33|42.18|42|66
1734043200000|2024-12-12 22:40:00|42.49|42.31|42.65|42.47|42.65|42.47|42.43|42.25|40
1734043500000|2024-12-12 22:45:00|42.66|42.48|42.66|42.48|42.68|42.5|42.64|42.46|37
1734043800000|2024-12-12 22:50:00|42.65|42.47|42.66|42.48|42.68|42.5|42.55|42.37|33
1734044100000|2024-12-12 22:55:00|42.65|42.47|42.56|42.38|42.65|42.47|42.42|42.24|117
1734044400000|2024-12-12 23:00:00|42.57|42.39|42.51|42.33|42.66|42.48|42.46|42.28|121
1734044700000|2024-12-12 23:05:00|42.52|42.34|42.54|42.36|42.58|42.4|42.47|42.29|80
1734045000000|2024-12-12 23:10:00|42.55|42.37|42.59|42.41|42.64|42.46|42.55|42.37|27
1734045300000|2024-12-12 23:15:00|42.6|42.42|42.38|42.2|42.64|42.46|42.34|42.16|87
1734045600000|2024-12-12 23:20:00|42.39|42.21|42.29|42.11|42.4|42.22|42.29|42.11|77
1734045900000|2024-12-12 23:25:00|42.3|42.12|42.42|42.24|42.43|42.25|42.29|42.11|60
1734046200000|2024-12-12 23:30:00|42.43|42.25|42.54|42.36|42.56|42.38|42.43|42.25|51
1734046500000|2024-12-12 23:35:00|42.55|42.37|42.44|42.26|42.56|42.38|42.44|42.26|54
1734046800000|2024-12-12 23:40:00|42.45|42.27|42.51|42.33|42.52|42.34|42.44|42.26|19
1734047100000|2024-12-12 23:45:00|42.52|42.34|42.58|42.4|42.63|42.45|42.51|42.33|47
1734047400000|2024-12-12 23:50:00|42.59|42.41|42.6|42.42|42.6|42.42|42.57|42.39|16
1734047700000|2024-12-12 23:55:00|42.61|42.43|42.62|42.44|42.63|42.45|42.59|42.41|18
1734048000000|2024-12-13 00:00:00|42.61|42.43|42.75|42.57|42.76|42.58|42.59|42.41|35
1734048300000|2024-12-13 00:05:00|42.74|42.56|42.81|42.63|42.85|42.67|42.7|42.52|61
1734048600000|2024-12-13 00:10:00|42.8|42.62|42.64|42.46|42.8|42.62|42.62|42.44|74
1734048900000|2024-12-13 00:15:00|42.65|42.47|42.76|42.58|42.76|42.58|42.54|42.36|110
1734049200000|2024-12-13 00:20:00|42.75|42.57|42.85|42.67|42.85|42.67|42.75|42.57|33
1734049500000|2024-12-13 00:25:00|42.86|42.68|42.77|42.59|42.99|42.81|42.77|42.59|62
1734049800000|2024-12-13 00:30:00|42.76|42.58|42.8|42.62|42.81|42.63|42.73|42.55|62
1734050100000|2024-12-13 00:35:00|42.81|42.63|42.8|42.62|42.85|42.67|42.8|42.62|42
1734050400000|2024-12-13 00:40:00|42.81|42.63|42.8|42.62|42.82|42.64|42.8|42.62|16
1734050700000|2024-12-13 00:45:00|42.81|42.63|42.61|42.43|42.88|42.7|42.61|42.43|79
1734051000000|2024-12-13 00:50:00|42.62|42.44|42.67|42.49|42.67|42.49|42.56|42.38|46
1734051300000|2024-12-13 00:55:00|42.66|42.48|42.52|42.34|42.66|42.48|42.52|42.34|30
1734051600000|2024-12-13 01:00:00|42.51|42.33|42.14|41.96|42.51|42.33|42.14|41.96|65
1734051900000|2024-12-13 01:05:00|42.15|41.97|42.13|41.95|42.42|42.24|42.13|41.95|116
1734052200000|2024-12-13 01:10:00|42.14|41.96|42.09|41.91|42.2|42.02|42.09|41.91|72
1734052500000|2024-12-13 01:15:00|42.1|41.92|41.85|41.67|42.11|41.93|41.83|41.65|59
1734052800000|2024-12-13 01:20:00|41.84|41.66|41.69|41.51|41.84|41.66|41.63|41.45|74
1734053100000|2024-12-13 01:25:00|41.7|41.52|41.8|41.62|41.86|41.68|41.7|41.52|101
1734053400000|2024-12-13 01:30:00|41.81|41.63|41.95|41.77|41.99|41.81|41.76|41.58|94
1734053700000|2024-12-13 01:35:00|41.94|41.76|42|41.82|42.04|41.86|41.9|41.72|72
1734054000000|2024-12-13 01:40:00|41.99|41.81|42.16|41.98|42.19|42.01|41.99|41.81|72
1734054300000|2024-12-13 01:45:00|42.15|41.97|42.14|41.96|42.31|42.13|42.05|41.87|105
1734054600000|2024-12-13 01:50:00|42.13|41.95|42.22|42.04|42.22|42.04|42.05|41.87|88
1734054900000|2024-12-13 01:55:00|42.21|42.03|42.23|42.05|42.23|42.05|42.19|42.01|37
1734055200000|2024-12-13 02:00:00|42.22|42.04|42.26|42.08|42.31|42.13|42.21|42.03|52
1734055500000|2024-12-13 02:05:00|42.25|42.07|42.34|42.16|42.35|42.17|42.21|42.03|71
1734055800000|2024-12-13 02:10:00|42.33|42.15|42.32|42.14|42.33|42.15|42.18|42|71
1734056100000|2024-12-13 02:15:00|42.31|42.13|42.3|42.12|42.36|42.18|42.27|42.09|56
1734056400000|2024-12-13 02:20:00|42.31|42.13|42.36|42.18|42.37|42.19|42.18|42|63
1734056700000|2024-12-13 02:25:00|42.35|42.17|42.38|42.2|42.38|42.2|42.33|42.15|41
1734057000000|2024-12-13 02:30:00|42.37|42.19|42.35|42.17|42.38|42.2|42.26|42.08|68
1734057300000|2024-12-13 02:35:00|42.36|42.18|42.64|42.46|42.66|42.48|42.34|42.16|57
1734057600000|2024-12-13 02:40:00|42.63|42.45|42.65|42.47|42.68|42.5|42.56|42.38|48
1734057900000|2024-12-13 02:45:00|42.64|42.46|42.63|42.45|42.79|42.61|42.61|42.43|84
1734058200000|2024-12-13 02:50:00|42.62|42.44|42.43|42.25|42.66|42.48|42.43|42.25|96
1734058500000|2024-12-13 02:55:00|42.42|42.24|42.47|42.29|42.49|42.31|42.37|42.19|61
1734058800000|2024-12-13 03:00:00|42.46|42.28|42.47|42.29|42.54|42.36|42.45|42.27|64
1734059100000|2024-12-13 03:05:00|42.48|42.3|42.57|42.39|42.63|42.45|42.48|42.3|76
1734059400000|2024-12-13 03:10:00|42.56|42.38|42.55|42.37|42.65|42.47|42.54|42.36|56
1734059700000|2024-12-13 03:15:00|42.56|42.38|42.58|42.4|42.65|42.47|42.54|42.36|58
1734060000000|2024-12-13 03:20:00|42.59|42.41|42.39|42.21|42.59|42.41|42.36|42.18|59
1734060300000|2024-12-13 03:25:00|42.4|42.22|42.46|42.28|42.46|42.28|42.37|42.19|33
1734060600000|2024-12-13 03:30:00|42.47|42.29|42.49|42.31|42.51|42.33|42.46|42.28|33
1734060900000|2024-12-13 03:35:00|42.5|42.32|42.6|42.42|42.69|42.51|42.5|42.32|49
1734061200000|2024-12-13 03:40:00|42.59|42.41|42.56|42.38|42.64|42.46|42.54|42.36|66
1734061500000|2024-12-13 03:45:00|42.55|42.37|42.59|42.41|42.61|42.43|42.49|42.31|49
1734061800000|2024-12-13 03:50:00|42.58|42.4|42.55|42.37|42.59|42.41|42.55|42.37|46
1734062100000|2024-12-13 03:55:00|42.53|42.35|42.49|42.31|42.53|42.35|42.47|42.29|43
1734062400000|2024-12-13 04:00:00|42.5|42.32|42.46|42.28|42.58|42.4|42.46|42.28|33
1734062700000|2024-12-13 04:05:00|42.45|42.27|42.39|42.21|42.46|42.28|42.36|42.18|34
1734063000000|2024-12-13 04:10:00|42.4|42.22|42.37|42.19|42.43|42.25|42.37|42.19|22
1734063300000|2024-12-13 04:15:00|42.36|42.18|42.26|42.08|42.37|42.19|42.26|42.08|36
1734063600000|2024-12-13 04:20:00|42.25|42.07|42.21|42.03|42.28|42.1|42.19|42.01|35
1734063900000|2024-12-13 04:25:00|42.2|42.02|42.23|42.05|42.32|42.14|42.2|42.02|25
1734064200000|2024-12-13 04:30:00|42.22|42.04|42.05|41.87|42.24|42.06|42.01|41.83|68
1734064500000|2024-12-13 04:35:00|42.06|41.88|42.11|41.93|42.16|41.98|42.03|41.85|39
1734064800000|2024-12-13 04:40:00|42.1|41.92|42.23|42.05|42.23|42.05|42.06|41.88|48
1734065100000|2024-12-13 04:45:00|42.24|42.06|42.34|42.16|42.34|42.16|42.18|42|46
1734065400000|2024-12-13 04:50:00|42.35|42.17|42.3|42.12|42.36|42.18|42.29|42.11|38
1734065700000|2024-12-13 04:55:00|42.29|42.11|42.25|42.07|42.3|42.12|42.22|42.04|40
1734066000000|2024-12-13 05:00:00|42.24|42.06|42.25|42.07|42.26|42.08|42.13|41.95|40
1734066300000|2024-12-13 05:05:00|42.26|42.08|42.36|42.18|42.37|42.19|42.23|42.05|41
1734066600000|2024-12-13 05:10:00|42.35|42.17|42.46|42.28|42.47|42.29|42.33|42.15|22
1734066900000|2024-12-13 05:15:00|42.45|42.27|42.52|42.34|42.52|42.34|42.43|42.25|46
1734067200000|2024-12-13 05:20:00|42.53|42.35|42.41|42.23|42.53|42.35|42.4|42.22|33
1734067500000|2024-12-13 05:25:00|42.4|42.22|42.31|42.13|42.41|42.23|42.24|42.06|51
1734067800000|2024-12-13 05:30:00|42.32|42.14|42.28|42.1|42.32|42.14|42.23|42.05|32
1734068100000|2024-12-13 05:35:00|42.29|42.11|42.34|42.16|42.34|42.16|42.28|42.1|28
1734068400000|2024-12-13 05:40:00|42.35|42.17|42.33|42.15|42.35|42.17|42.31|42.13|31
1734068700000|2024-12-13 05:45:00|42.32|42.14|42.35|42.17|42.38|42.2|42.28|42.1|33
1734069000000|2024-12-13 05:50:00|42.34|42.16|42.32|42.14|42.38|42.2|42.31|42.13|49
1734069300000|2024-12-13 05:55:00|42.33|42.15|42.28|42.1|42.33|42.15|42.23|42.05|47
1734069600000|2024-12-13 06:00:00|42.27|42.09|42.36|42.18|42.36|42.18|42.24|42.06|45
1734069900000|2024-12-13 06:05:00|42.37|42.19|42.43|42.25|42.5|42.32|42.37|42.19|27
1734070200000|2024-12-13 06:10:00|42.44|42.26|42.45|42.27|42.45|42.27|42.41|42.23|33
1734070500000|2024-12-13 06:15:00|42.44|42.26|42.4|42.22|42.45|42.27|42.33|42.15|44
1734070800000|2024-12-13 06:20:00|42.39|42.21|42.43|42.25|42.45|42.27|42.39|42.21|23
1734071100000|2024-12-13 06:25:00|42.42|42.24|42.45|42.27|42.45|42.27|42.42|42.24|39
1734071400000|2024-12-13 06:30:00|42.46|42.28|42.42|42.24|42.53|42.35|42.42|42.24|29
1734071700000|2024-12-13 06:35:00|42.4|42.22|42.1|41.92|42.4|42.22|42.1|41.92|51
1734072000000|2024-12-13 06:40:00|42.09|41.91|42.15|41.97|42.15|41.97|41.97|41.79|66
1734072300000|2024-12-13 06:45:00|42.16|41.98|42.01|41.83|42.16|41.98|42.01|41.83|49
1734072600000|2024-12-13 06:50:00|42.02|41.84|41.91|41.73|42.02|41.84|41.91|41.73|42
1734072900000|2024-12-13 06:55:00|41.9|41.72|41.75|41.57|41.93|41.75|41.75|41.57|36
1734073200000|2024-12-13 07:00:00|41.74|41.56|41.64|41.46|41.78|41.6|41.64|41.46|57
1734073500000|2024-12-13 07:05:00|41.65|41.47|41.52|41.34|41.66|41.48|41.44|41.26|106
1734073800000|2024-12-13 07:10:00|41.53|41.35|41.55|41.37|41.63|41.45|41.44|41.26|89
1734074100000|2024-12-13 07:15:00|41.54|41.36|41.75|41.57|41.75|41.57|41.51|41.33|84
1734074400000|2024-12-13 07:20:00|41.76|41.58|41.5|41.32|41.77|41.59|41.5|41.32|72
1734074700000|2024-12-13 07:25:00|41.52|41.34|41.44|41.26|41.56|41.38|41.43|41.25|78
1734075000000|2024-12-13 07:30:00|41.45|41.27|41.58|41.4|41.67|41.49|41.44|41.26|68
1734075300000|2024-12-13 07:35:00|41.57|41.39|41.58|41.4|41.63|41.45|41.54|41.36|47
1734075600000|2024-12-13 07:40:00|41.57|41.39|41.63|41.45|41.67|41.49|41.54|41.36|46
1734075900000|2024-12-13 07:45:00|41.65|41.47|41.67|41.49|41.78|41.6|41.64|41.46|61
1734076200000|2024-12-13 07:50:00|41.66|41.48|41.57|41.39|41.66|41.48|41.57|41.39|48
1734076500000|2024-12-13 07:55:00|41.56|41.38|41.38|41.2|41.56|41.38|41.38|41.2|35
1734076800000|2024-12-13 08:00:00|41.39|41.21|41.46|41.28|41.5|41.32|41.38|41.2|64
1734077100000|2024-12-13 08:05:00|41.47|41.29|41.47|41.29|41.48|41.3|41.3|41.12|88
1734077400000|2024-12-13 08:10:00|41.48|41.3|41.51|41.33|41.57|41.39|41.46|41.28|64
1734077700000|2024-12-13 08:15:00|41.52|41.34|41.73|41.55|41.75|41.57|41.52|41.34|58
1734078000000|2024-12-13 08:20:00|41.74|41.56|41.88|41.7|41.88|41.7|41.74|41.56|47
1734078300000|2024-12-13 08:25:00|41.87|41.69|41.96|41.78|41.97|41.79|41.83|41.65|33
1734078600000|2024-12-13 08:30:00|41.97|41.79|41.9|41.72|42.02|41.84|41.9|41.72|51
1734078900000|2024-12-13 08:35:00|41.91|41.73|41.87|41.69|41.94|41.76|41.81|41.63|44
1734079200000|2024-12-13 08:40:00|41.88|41.7|41.9|41.72|41.92|41.74|41.85|41.67|29
1734079500000|2024-12-13 08:45:00|41.89|41.71|42.02|41.84|42.03|41.85|41.89|41.71|16
1734079800000|2024-12-13 08:50:00|42.03|41.85|42.14|41.96|42.14|41.96|42.03|41.85|22
1734080100000|2024-12-13 08:55:00|42.13|41.95|42.15|41.97|42.16|41.98|42.12|41.94|25
1734080400000|2024-12-13 09:00:00|42.14|41.96|42.07|41.89|42.19|42.01|42.07|41.89|47
1734080700000|2024-12-13 09:05:00|42.08|41.9|41.98|41.8|42.09|41.91|41.96|41.78|53
1734081000000|2024-12-13 09:10:00|41.97|41.79|42.05|41.87|42.05|41.87|41.97|41.79|42
1734081300000|2024-12-13 09:15:00|42.04|41.86|42.01|41.83|42.08|41.9|42|41.82|31
1734081600000|2024-12-13 09:20:00|42.02|41.84|42.01|41.83|42.08|41.9|42.01|41.83|36
1734081900000|2024-12-13 09:25:00|42|41.82|42.02|41.84|42.05|41.87|41.95|41.77|33
1734082200000|2024-12-13 09:30:00|42.01|41.83|41.93|41.75|42.01|41.83|41.92|41.74|43
1734082500000|2024-12-13 09:35:00|41.92|41.74|41.78|41.6|41.92|41.74|41.75|41.57|50
1734082800000|2024-12-13 09:40:00|41.77|41.59|41.9|41.72|41.9|41.72|41.76|41.58|46
1734083100000|2024-12-13 09:45:00|41.91|41.73|41.94|41.76|41.98|41.8|41.91|41.73|29
1734083400000|2024-12-13 09:50:00|41.93|41.75|41.99|41.81|42.01|41.83|41.92|41.74|37
1734083700000|2024-12-13 09:55:00|42|41.82|41.98|41.8|42|41.82|41.96|41.78|36
1734084000000|2024-12-13 10:00:00|41.99|41.81|42.05|41.87|42.05|41.87|41.98|41.8|15
1734084300000|2024-12-13 10:05:00|42.06|41.88|42.15|41.97|42.15|41.97|42.06|41.88|40
1734084600000|2024-12-13 10:10:00|42.14|41.96|42.16|41.98|42.16|41.98|42.13|41.95|11
1734084900000|2024-12-13 10:15:00|42.15|41.97|42.02|41.84|42.15|41.97|42.02|41.84|46
1734085200000|2024-12-13 10:20:00|42.01|41.83|41.83|41.65|42.01|41.83|41.82|41.64|53
1734085500000|2024-12-13 10:25:00|41.82|41.64|41.77|41.59|41.82|41.64|41.72|41.54|55
1734085800000|2024-12-13 10:30:00|41.78|41.6|41.88|41.7|41.88|41.7|41.78|41.6|36
1734086100000|2024-12-13 10:35:00|41.89|41.71|42.09|41.91|42.13|41.95|41.89|41.71|58
1734086400000|2024-12-13 10:40:00|42.08|41.9|42.15|41.97|42.19|42.01|42.06|41.88|60
1734086700000|2024-12-13 10:45:00|42.14|41.96|42.32|42.14|42.33|42.15|42.09|41.91|73
1734087000000|2024-12-13 10:50:00|42.31|42.13|42.29|42.11|42.32|42.14|42.25|42.07|38
1734087300000|2024-12-13 10:55:00|42.28|42.1|42.23|42.05|42.29|42.11|42.23|42.05|46
1734087600000|2024-12-13 11:00:00|42.24|42.06|42.26|42.08|42.26|42.08|42.18|42|68
1734087900000|2024-12-13 11:05:00|42.25|42.07|42.45|42.27|42.45|42.27|42.2|42.02|36
1734088200000|2024-12-13 11:10:00|42.46|42.28|42.38|42.2|42.47|42.29|42.29|42.11|63
1734088500000|2024-12-13 11:15:00|42.37|42.19|42.5|42.32|42.53|42.35|42.37|42.19|58
1734088800000|2024-12-13 11:20:00|42.51|42.33|42.64|42.46|42.65|42.47|42.5|42.32|68
1734089100000|2024-12-13 11:25:00|42.63|42.45|42.64|42.46|42.82|42.64|42.58|42.4|83
1734089400000|2024-12-13 11:30:00|42.63|42.45|42.64|42.46|42.64|42.46|42.59|42.41|34
1734089700000|2024-12-13 11:35:00|42.62|42.44|42.57|42.39|42.62|42.44|42.51|42.33|33
1734090000000|2024-12-13 11:40:00|42.58|42.4|42.59|42.41|42.6|42.42|42.57|42.39|18
1734090300000|2024-12-13 11:45:00|42.58|42.4|42.51|42.33|42.58|42.4|42.51|42.33|46
1734090600000|2024-12-13 11:50:00|42.5|42.32|42.42|42.24|42.51|42.33|42.41|42.23|37
1734090900000|2024-12-13 11:55:00|42.43|42.25|42.34|42.16|42.44|42.26|42.33|42.15|46
1734091200000|2024-12-13 12:00:00|42.35|42.17|42.5|42.32|42.53|42.35|42.35|42.17|29
1734091500000|2024-12-13 12:05:00|42.51|42.33|42.58|42.4|42.58|42.4|42.49|42.31|34
1734091800000|2024-12-13 12:10:00|42.59|42.41|42.63|42.45|42.63|42.45|42.56|42.38|21
1734092100000|2024-12-13 12:15:00|42.65|42.47|43.27|43.09|43.27|43.09|42.65|42.47|91
1734092400000|2024-12-13 12:20:00|43.29|43.11|44.15|43.97|44.27|44.09|43.29|43.11|264
1734092700000|2024-12-13 12:25:00|44.13|43.95|44.51|44.33|44.55|44.37|44.06|43.88|256
1734093000000|2024-12-13 12:30:00|44.49|44.31|44.33|44.15|44.51|44.33|43.84|43.66|293
1734093300000|2024-12-13 12:35:00|44.34|44.16|44.42|44.24|44.84|44.66|44.32|44.14|221
1734093600000|2024-12-13 12:40:00|44.37|44.19|44.11|43.93|44.42|44.24|44.11|43.93|206
1734093900000|2024-12-13 12:45:00|44.09|43.91|43.88|43.7|44.09|43.91|43.64|43.46|155
1734094200000|2024-12-13 12:50:00|43.89|43.71|44.02|43.84|44.02|43.84|43.89|43.71|72
1734094500000|2024-12-13 12:55:00|44.05|43.87|44.23|44.05|44.26|44.08|44.01|43.83|106
1734094800000|2024-12-13 13:00:00|44.24|44.06|44.05|43.87|44.44|44.26|44.03|43.85|117
1734095100000|2024-12-13 13:05:00|44.04|43.86|43.77|43.59|44.05|43.87|43.76|43.58|50
1734095400000|2024-12-13 13:10:00|43.78|43.6|43.79|43.61|43.91|43.73|43.65|43.47|124
1734095700000|2024-12-13 13:15:00|43.77|43.59|43.68|43.5|43.81|43.63|43.59|43.41|115
1734096000000|2024-12-13 13:20:00|43.69|43.51|43.37|43.19|43.73|43.55|43.37|43.19|83
1734096300000|2024-12-13 13:25:00|43.36|43.18|43.46|43.28|43.52|43.34|43.35|43.17|87
1734096600000|2024-12-13 13:30:00|43.45|43.27|43.37|43.19|43.49|43.31|43.37|43.19|73
1734096900000|2024-12-13 13:35:00|43.38|43.2|43.19|43.01|43.38|43.2|43.16|42.98|103
1734097200000|2024-12-13 13:40:00|43.18|43|43.59|43.41|43.59|43.41|43.16|42.98|127
1734097500000|2024-12-13 13:45:00|43.6|43.42|43.86|43.68|43.89|43.71|43.49|43.31|142
1734097800000|2024-12-13 13:50:00|43.85|43.67|43.93|43.75|44.01|43.83|43.83|43.65|138
1734098100000|2024-12-13 13:55:00|43.92|43.74|43.98|43.8|44.12|43.94|43.87|43.69|111
1734098400000|2024-12-13 14:00:00|43.97|43.79|44.17|43.99|44.18|44|43.79|43.61|134
1734098700000|2024-12-13 14:05:00|44.16|43.98|44.72|44.54|44.74|44.56|44.1|43.92|208
1734099000000|2024-12-13 14:10:00|44.74|44.56|44.97|44.79|45.02|44.84|44.74|44.56|198
1734099300000|2024-12-13 14:15:00|44.96|44.78|44.81|44.63|45.11|44.93|44.67|44.49|262
1734099600000|2024-12-13 14:20:00|44.8|44.62|44.85|44.67|45.06|44.88|44.65|44.47|277
1734099900000|2024-12-13 14:25:00|44.84|44.66|44.87|44.69|44.87|44.69|44.51|44.33|237
1734100200000|2024-12-13 14:30:00|44.9|44.72|44.87|44.69|45.1|44.92|44.64|44.46|301
1734100500000|2024-12-13 14:35:00|44.86|44.68|44.54|44.36|44.86|44.68|44.49|44.31|279
1734100800000|2024-12-13 14:40:00|44.52|44.34|44.52|44.34|44.61|44.43|44.46|44.28|157
1734101100000|2024-12-13 14:45:00|44.54|44.36|44.8|44.62|44.89|44.71|44.54|44.36|250
1734101400000|2024-12-13 14:50:00|44.81|44.63|44.69|44.51|44.88|44.7|44.56|44.38|252
1734101700000|2024-12-13 14:55:00|44.7|44.52|44.74|44.56|44.82|44.64|44.46|44.28|165
1734102000000|2024-12-13 15:00:00|44.75|44.57|44.83|44.65|45.06|44.88|44.73|44.55|224
1734102300000|2024-12-13 15:05:00|44.84|44.66|44.78|44.6|44.86|44.68|44.42|44.24|193
1734102600000|2024-12-13 15:10:00|44.8|44.62|45.01|44.83|45.03|44.85|44.71|44.53|192
1734102900000|2024-12-13 15:15:00|45|44.82|45.27|45.09|45.37|45.19|44.86|44.68|191
1734103200000|2024-12-13 15:20:00|45.28|45.1|44.91|44.73|45.35|45.17|44.91|44.73|185
1734103500000|2024-12-13 15:25:00|44.92|44.74|45.01|44.83|45.16|44.98|44.87|44.69|168
1734103800000|2024-12-13 15:30:00|45.02|44.84|44.88|44.7|45.2|45.02|44.87|44.69|144
1734104100000|2024-12-13 15:35:00|44.87|44.69|44.76|44.58|44.92|44.74|44.7|44.52|85
1734104400000|2024-12-13 15:40:00|44.77|44.59|44.47|44.29|44.81|44.63|44.47|44.29|111
1734104700000|2024-12-13 15:45:00|44.48|44.3|44.03|43.85|44.54|44.36|44.02|43.84|89
1734105000000|2024-12-13 15:50:00|43.99|43.81|43.86|43.68|43.99|43.81|43.6|43.42|165
1734105300000|2024-12-13 15:55:00|43.85|43.67|43.57|43.39|43.86|43.68|43.57|43.39|217
1734105600000|2024-12-13 16:00:00|43.56|43.38|43.64|43.46|43.86|43.68|43.5|43.32|254
1734105900000|2024-12-13 16:05:00|43.63|43.45|43.58|43.4|43.64|43.46|43.37|43.19|216
1734106200000|2024-12-13 16:10:00|43.57|43.39|43.59|43.41|43.85|43.67|43.51|43.33|222
1734106500000|2024-12-13 16:15:00|43.58|43.4|43.65|43.47|43.9|43.72|43.58|43.4|232
1734106800000|2024-12-13 16:20:00|43.64|43.46|43.65|43.47|43.66|43.48|43.42|43.24|224
1734107100000|2024-12-13 16:25:00|43.64|43.46|43.67|43.49|43.82|43.64|43.56|43.38|178
1734107400000|2024-12-13 16:30:00|43.68|43.5|44.13|43.95|44.38|44.2|43.68|43.5|199
1734107700000|2024-12-13 16:35:00|44.12|43.94|43.97|43.79|44.13|43.95|43.93|43.75|209
1734108000000|2024-12-13 16:40:00|43.95|43.77|44.07|43.89|44.19|44.01|43.84|43.66|155
1734108300000|2024-12-13 16:45:00|44.08|43.9|43.96|43.78|44.1|43.92|43.89|43.71|141
1734108600000|2024-12-13 16:50:00|43.95|43.77|43.7|43.52|44|43.82|43.58|43.4|135
1734108900000|2024-12-13 16:55:00|43.67|43.49|43.68|43.5|43.69|43.51|43.53|43.35|122
1734109200000|2024-12-13 17:00:00|43.67|43.49|43.57|43.39|43.68|43.5|43.51|43.33|131
1734109500000|2024-12-13 17:05:00|43.58|43.4|43.57|43.39|43.76|43.58|43.54|43.36|151
1734109800000|2024-12-13 17:10:00|43.56|43.38|43.53|43.35|43.62|43.44|43.51|43.33|68
1734110100000|2024-12-13 17:15:00|43.55|43.37|43.51|43.33|43.59|43.41|43.36|43.18|94
1734110400000|2024-12-13 17:20:00|43.52|43.34|43.63|43.45|43.7|43.52|43.51|43.33|114
1734110700000|2024-12-13 17:25:00|43.64|43.46|43.59|43.41|43.65|43.47|43.53|43.35|68
1734111000000|2024-12-13 17:30:00|43.58|43.4|43.41|43.23|43.68|43.5|43.37|43.19|122
1734111300000|2024-12-13 17:35:00|43.43|43.25|43.5|43.32|43.53|43.35|43.27|43.09|121
1734111600000|2024-12-13 17:40:00|43.49|43.31|43.71|43.53|43.72|43.54|43.43|43.25|94
1734111900000|2024-12-13 17:45:00|43.68|43.5|43.46|43.28|43.69|43.51|43.46|43.28|139
1734112200000|2024-12-13 17:50:00|43.47|43.29|43.63|43.45|43.69|43.51|43.33|43.15|125
1734112500000|2024-12-13 17:55:00|43.64|43.46|43.66|43.48|43.69|43.51|43.56|43.38|96
1734112800000|2024-12-13 18:00:00|43.67|43.49|43.73|43.55|43.77|43.59|43.47|43.29|156
1734113100000|2024-12-13 18:05:00|43.74|43.56|43.69|43.51|43.75|43.57|43.54|43.36|135
1734113400000|2024-12-13 18:10:00|43.68|43.5|43.42|43.24|43.7|43.52|43.42|43.24|89
1734113700000|2024-12-13 18:15:00|43.43|43.25|43.39|43.21|43.53|43.35|43.34|43.16|93
1734114000000|2024-12-13 18:20:00|43.4|43.22|43.31|43.13|43.52|43.34|43.3|43.12|97
1734114300000|2024-12-13 18:25:00|43.3|43.12|43.32|43.14|43.36|43.18|43.27|43.09|76
1734114600000|2024-12-13 18:30:00|43.33|43.15|43.48|43.3|43.49|43.31|43.32|43.14|77
1734114900000|2024-12-13 18:35:00|43.49|43.31|43.59|43.41|43.72|43.54|43.39|43.21|101
1734115200000|2024-12-13 18:40:00|43.6|43.42|43.57|43.39|43.71|43.53|43.56|43.38|63
1734115500000|2024-12-13 18:45:00|43.58|43.4|43.29|43.11|43.58|43.4|43.29|43.11|95
1734115800000|2024-12-13 18:50:00|43.28|43.1|43.21|43.03|43.31|43.13|43.17|42.99|73
1734116100000|2024-12-13 18:55:00|43.22|43.04|43.2|43.02|43.23|43.05|43.19|43.01|61
1734116400000|2024-12-13 19:00:00|43.21|43.03|43.25|43.07|43.31|43.13|43.18|43|69
1734116700000|2024-12-13 19:05:00|43.24|43.06|43.35|43.17|43.36|43.18|43.21|43.03|60
1734117000000|2024-12-13 19:10:00|43.34|43.16|43.22|43.04|43.34|43.16|43.22|43.04|60
1734117300000|2024-12-13 19:15:00|43.23|43.05|43.32|43.14|43.33|43.15|43.22|43.04|58
1734117600000|2024-12-13 19:20:00|43.31|43.13|43.35|43.17|43.5|43.32|43.31|43.13|102
1734117900000|2024-12-13 19:25:00|43.34|43.16|43.25|43.07|43.34|43.16|43.2|43.02|60
1734118200000|2024-12-13 19:30:00|43.26|43.08|43.31|43.13|43.37|43.19|43.26|43.08|54
1734118500000|2024-12-13 19:35:00|43.32|43.14|43.32|43.14|43.33|43.15|43.27|43.09|43
1734118800000|2024-12-13 19:40:00|43.31|43.13|43.37|43.19|43.44|43.26|43.31|43.13|55
1734119100000|2024-12-13 19:45:00|43.38|43.2|43.57|43.39|43.57|43.39|43.37|43.19|51
1734119400000|2024-12-13 19:50:00|43.56|43.38|43.54|43.36|43.56|43.38|43.47|43.29|34
1734119700000|2024-12-13 19:55:00|43.53|43.35|43.53|43.35|43.57|43.39|43.5|43.32|32
1734120000000|2024-12-13 20:00:00|43.54|43.36|43.55|43.37|43.6|43.42|43.5|43.32|52
1734120300000|2024-12-13 20:05:00|43.54|43.36|43.54|43.36|43.56|43.38|43.42|43.24|53
1734120600000|2024-12-13 20:10:00|43.55|43.37|43.53|43.35|43.6|43.42|43.49|43.31|45
1734120900000|2024-12-13 20:15:00|43.52|43.34|43.68|43.5|43.72|43.54|43.5|43.32|63
1734121200000|2024-12-13 20:20:00|43.69|43.51|43.69|43.51|43.75|43.57|43.69|43.51|64
1734121500000|2024-12-13 20:25:00|43.7|43.52|43.76|43.58|43.78|43.6|43.68|43.5|42
1734121800000|2024-12-13 20:30:00|43.77|43.59|43.7|43.52|43.77|43.59|43.69|43.51|26
1734122100000|2024-12-13 20:35:00|43.69|43.51|43.65|43.47|43.69|43.51|43.61|43.43|55
1734122400000|2024-12-13 20:40:00|43.64|43.46|43.76|43.58|43.8|43.62|43.64|43.46|55
1734122700000|2024-12-13 20:45:00|43.77|43.59|43.68|43.5|43.82|43.64|43.65|43.47|51
1734123000000|2024-12-13 20:50:00|43.7|43.52|43.69|43.51|43.77|43.59|43.69|43.51|57
1734123300000|2024-12-13 20:55:00|43.7|43.52|43.82|43.64|43.83|43.65|43.7|43.52|36
1734123600000|2024-12-13 21:00:00|43.81|43.63|43.69|43.51|43.81|43.63|43.62|43.44|53
1734123900000|2024-12-13 21:05:00|43.71|43.53|43.6|43.42|43.72|43.54|43.6|43.42|37
1734124200000|2024-12-13 21:10:00|43.61|43.43|43.61|43.43|43.61|43.43|43.58|43.4|11
1734124500000|2024-12-13 21:15:00|43.62|43.44|43.67|43.49|43.78|43.6|43.62|43.44|31
1734124800000|2024-12-13 21:20:00|43.66|43.48|43.55|43.37|43.68|43.5|43.5|43.32|61
1734125100000|2024-12-13 21:25:00|43.54|43.36|43.61|43.43|43.61|43.43|43.51|43.33|48
1734125400000|2024-12-13 21:30:00|43.6|43.42|43.63|43.45|43.74|43.56|43.57|43.39|69
1734125700000|2024-12-13 21:35:00|43.62|43.44|43.68|43.5|43.71|43.53|43.59|43.41|62
1734126000000|2024-12-13 21:40:00|43.69|43.51|43.65|43.47|43.69|43.51|43.61|43.43|42
1734126300000|2024-12-13 21:45:00|43.64|43.46|43.58|43.4|43.66|43.48|43.51|43.33|49
1734126600000|2024-12-13 21:50:00|43.59|43.41|43.46|43.28|43.6|43.42|43.45|43.27|48
1734126900000|2024-12-13 21:55:00|43.45|43.27|43.47|43.29|43.49|43.31|43.45|43.27|18
1734163200000|2024-12-14 08:00:00|44.17|43.99|44.32|44.14|44.63|44.45|44.14|43.96|133
1734163500000|2024-12-14 08:05:00|44.33|44.15|44.39|44.21|44.52|44.34|44.29|44.11|109
1734163800000|2024-12-14 08:10:00|44.4|44.22|44.26|44.08|44.45|44.27|44.22|44.04|85
1734164100000|2024-12-14 08:15:00|44.27|44.09|44.12|43.94|44.39|44.21|44.04|43.86|78
1734164400000|2024-12-14 08:20:00|44.1|43.92|43.9|43.72|44.1|43.92|43.83|43.65|52
1734164700000|2024-12-14 08:25:00|43.91|43.73|44.04|43.86|44.1|43.92|43.91|43.73|34
1734165000000|2024-12-14 08:30:00|44.03|43.85|43.94|43.76|44.03|43.85|43.73|43.55|78
1734165300000|2024-12-14 08:35:00|43.93|43.75|43.81|43.63|43.99|43.81|43.75|43.57|70
1734165600000|2024-12-14 08:40:00|43.8|43.62|43.87|43.69|43.87|43.69|43.79|43.61|51
1734165900000|2024-12-14 08:45:00|43.86|43.68|43.83|43.65|43.88|43.7|43.71|43.53|60
1734166200000|2024-12-14 08:50:00|43.81|43.63|43.72|43.54|43.88|43.7|43.72|43.54|69
1734166500000|2024-12-14 08:55:00|43.71|43.53|43.67|43.49|43.75|43.57|43.66|43.48|35
1734166800000|2024-12-14 09:00:00|43.68|43.5|43.75|43.57|43.79|43.61|43.64|43.46|48
1734167100000|2024-12-14 09:05:00|43.74|43.56|43.54|43.36|43.74|43.56|43.54|43.36|56
1734167400000|2024-12-14 09:10:00|43.53|43.35|43.49|43.31|43.55|43.37|43.45|43.27|36
1734167700000|2024-12-14 09:15:00|43.48|43.3|43.66|43.48|43.69|43.51|43.47|43.29|65
1734168000000|2024-12-14 09:20:00|43.65|43.47|43.63|43.45|43.65|43.47|43.49|43.31|66
1734168300000|2024-12-14 09:25:00|43.62|43.44|43.53|43.35|43.66|43.48|43.52|43.34|64
1734168600000|2024-12-14 09:30:00|43.54|43.36|43.58|43.4|43.6|43.42|43.53|43.35|65
1734168900000|2024-12-14 09:35:00|43.57|43.39|43.46|43.28|43.57|43.39|43.45|43.27|63
1734169200000|2024-12-14 09:40:00|43.47|43.29|43.59|43.41|43.62|43.44|43.47|43.29|42
1734169500000|2024-12-14 09:45:00|43.6|43.42|43.61|43.43|43.65|43.47|43.55|43.37|53
1734169800000|2024-12-14 09:50:00|43.6|43.42|43.51|43.33|43.63|43.45|43.49|43.31|56
1734170100000|2024-12-14 09:55:00|43.52|43.34|43.58|43.4|43.69|43.51|43.52|43.34|48
1734170400000|2024-12-14 10:00:00|43.6|43.42|43.37|43.19|43.61|43.43|43.36|43.18|61
1734170700000|2024-12-14 10:05:00|43.36|43.18|43.29|43.11|43.37|43.19|43.29|43.11|64
1734171000000|2024-12-14 10:10:00|43.3|43.12|43.36|43.18|43.41|43.23|43.29|43.11|44
1734171300000|2024-12-14 10:15:00|43.38|43.2|43.24|43.06|43.42|43.24|43.24|43.06|65
1734171600000|2024-12-14 10:20:00|43.23|43.05|43.32|43.14|43.32|43.14|43.16|42.98|68
1734171900000|2024-12-14 10:25:00|43.33|43.15|43.28|43.1|43.4|43.22|43.27|43.09|62
1734172200000|2024-12-14 10:30:00|43.3|43.12|43.27|43.09|43.37|43.19|43.27|43.09|32
1734172500000|2024-12-14 10:35:00|43.28|43.1|43.24|43.06|43.33|43.15|43.24|43.06|45
1734172800000|2024-12-14 10:40:00|43.25|43.07|43.37|43.19|43.38|43.2|43.25|43.07|51
1734173100000|2024-12-14 10:45:00|43.36|43.18|43.38|43.2|43.44|43.26|43.36|43.18|40
1734173400000|2024-12-14 10:50:00|43.4|43.22|43.32|43.14|43.41|43.23|43.32|43.14|59
1734173700000|2024-12-14 10:55:00|43.31|43.13|43.32|43.14|43.33|43.15|43.27|43.09|38
1734174000000|2024-12-14 11:00:00|43.31|43.13|43.34|43.16|43.38|43.2|43.26|43.08|56
1734174300000|2024-12-14 11:05:00|43.33|43.15|43.19|43.01|43.33|43.15|43.18|43|46
1734174600000|2024-12-14 11:10:00|43.18|43|43.18|43|43.25|43.07|43.18|43|43
1734174900000|2024-12-14 11:15:00|43.16|42.98|43.19|43.01|43.22|43.04|43.13|42.95|17
1734175200000|2024-12-14 11:20:00|43.18|43|43.25|43.07|43.31|43.13|43.18|43|37
1734175500000|2024-12-14 11:25:00|43.24|43.06|43.26|43.08|43.29|43.11|43.22|43.04|28
1734175800000|2024-12-14 11:30:00|43.27|43.09|43.21|43.03|43.27|43.09|43.2|43.02|32
1734176100000|2024-12-14 11:35:00|43.22|43.04|43.22|43.04|43.24|43.06|43.18|43|18
1734176400000|2024-12-14 11:40:00|43.21|43.03|43.26|43.08|43.29|43.11|43.2|43.02|35
1734176700000|2024-12-14 11:45:00|43.27|43.09|43.31|43.13|43.31|43.13|43.23|43.05|54
1734177000000|2024-12-14 11:50:00|43.33|43.15|43.2|43.02|43.34|43.16|43.2|43.02|29
1734177300000|2024-12-14 11:55:00|43.19|43.01|43.16|42.98|43.21|43.03|43.09|42.91|46
1734177600000|2024-12-14 12:00:00|43.18|43|43.21|43.03|43.27|43.09|43.15|42.97|56
1734177900000|2024-12-14 12:05:00|43.2|43.02|43.01|42.83|43.2|43.02|43.01|42.83|25
1734178200000|2024-12-14 12:10:00|43.02|42.84|43.06|42.88|43.1|42.92|43.01|42.83|43
1734178500000|2024-12-14 12:15:00|43.05|42.87|43.03|42.85|43.09|42.91|43.01|42.83|55
1734178800000|2024-12-14 12:20:00|43.02|42.84|42.97|42.79|43.05|42.87|42.97|42.79|53
1734179100000|2024-12-14 12:25:00|42.98|42.8|42.94|42.76|43.02|42.84|42.92|42.74|39
1734179400000|2024-12-14 12:30:00|42.93|42.75|42.71|42.53|42.93|42.75|42.71|42.53|40
1734179700000|2024-12-14 12:35:00|42.72|42.54|42.79|42.61|42.8|42.62|42.71|42.53|53
1734180000000|2024-12-14 12:40:00|42.78|42.6|42.82|42.64|42.82|42.64|42.71|42.53|60
1734180300000|2024-12-14 12:45:00|42.83|42.65|42.71|42.53|42.93|42.75|42.71|42.53|52
1734180600000|2024-12-14 12:50:00|42.72|42.54|42.64|42.46|42.79|42.61|42.63|42.45|87
1734180900000|2024-12-14 12:55:00|42.65|42.47|42.55|42.37|42.7|42.52|42.55|42.37|75
1734181200000|2024-12-14 13:00:00|42.54|42.36|42.66|42.48|42.69|42.51|42.5|42.32|44
1734181500000|2024-12-14 13:05:00|42.65|42.47|42.6|42.42|42.66|42.48|42.56|42.38|68
1734181800000|2024-12-14 13:10:00|42.59|42.41|42.48|42.3|42.59|42.41|42.46|42.28|43
1734182100000|2024-12-14 13:15:00|42.47|42.29|42.36|42.18|42.48|42.3|42.09|41.91|119
1734182400000|2024-12-14 13:20:00|42.35|42.17|42.02|41.84|42.36|42.18|41.89|41.71|218
1734182700000|2024-12-14 13:25:00|42.04|41.86|42.1|41.92|42.18|42|41.99|41.81|131
1734183000000|2024-12-14 13:30:00|42.11|41.93|42.26|42.08|42.27|42.09|42.09|41.91|121
1734183300000|2024-12-14 13:35:00|42.27|42.09|42.29|42.11|42.36|42.18|42.2|42.02|108
1734183600000|2024-12-14 13:40:00|42.27|42.09|42.31|42.13|42.41|42.23|42.23|42.05|60
1734183900000|2024-12-14 13:45:00|42.3|42.12|42.11|41.93|42.3|42.12|42.11|41.93|66
1734184200000|2024-12-14 13:50:00|42.1|41.92|42|41.82|42.14|41.96|41.97|41.79|101
1734184500000|2024-12-14 13:55:00|42.03|41.85|42.14|41.96|42.17|41.99|42.03|41.85|73
1734184800000|2024-12-14 14:00:00|42.16|41.98|42.28|42.1|42.37|42.19|42.13|41.95|100
1734185100000|2024-12-14 14:05:00|42.27|42.09|42.29|42.11|42.29|42.11|42.18|42|41
1734185400000|2024-12-14 14:10:00|42.3|42.12|42.41|42.23|42.41|42.23|42.28|42.1|33
1734185700000|2024-12-14 14:15:00|42.43|42.25|42.55|42.37|42.55|42.37|42.42|42.24|62
1734186000000|2024-12-14 14:20:00|42.54|42.36|42.5|42.32|42.57|42.39|42.44|42.26|57
1734186300000|2024-12-14 14:25:00|42.49|42.31|42.54|42.36|42.54|42.36|42.39|42.21|42
1734186600000|2024-12-14 14:30:00|42.53|42.35|42.58|42.4|42.58|42.4|42.42|42.24|54
1734186900000|2024-12-14 14:35:00|42.59|42.41|42.8|42.62|42.8|42.62|42.59|42.41|59
1734187200000|2024-12-14 14:40:00|42.79|42.61|42.6|42.42|42.79|42.61|42.58|42.4|72
1734187500000|2024-12-14 14:45:00|42.61|42.43|42.76|42.58|42.76|42.58|42.61|42.43|46
1734187800000|2024-12-14 14:50:00|42.78|42.6|42.75|42.57|42.82|42.64|42.71|42.53|63
1734188100000|2024-12-14 14:55:00|42.74|42.56|42.68|42.5|42.81|42.63|42.68|42.5|43
1734188400000|2024-12-14 15:00:00|42.67|42.49|42.5|42.32|42.67|42.49|42.5|42.32|81
1734188700000|2024-12-14 15:05:00|42.51|42.33|42.55|42.37|42.57|42.39|42.46|42.28|54
1734189000000|2024-12-14 15:10:00|42.54|42.36|42.6|42.42|42.64|42.46|42.54|42.36|57
1734189300000|2024-12-14 15:15:00|42.59|42.41|42.55|42.37|42.59|42.41|42.49|42.31|73
1734189600000|2024-12-14 15:20:00|42.56|42.38|42.65|42.47|42.77|42.59|42.56|42.38|61
1734189900000|2024-12-14 15:25:00|42.64|42.46|42.49|42.31|42.64|42.46|42.48|42.3|57
1734190200000|2024-12-14 15:30:00|42.48|42.3|42.49|42.31|42.56|42.38|42.48|42.3|54
1734190500000|2024-12-14 15:35:00|42.5|42.32|42.33|42.15|42.54|42.36|42.33|42.15|39
1734190800000|2024-12-14 15:40:00|42.34|42.16|42.36|42.18|42.38|42.2|42.34|42.16|45
1734191100000|2024-12-14 15:45:00|42.35|42.17|42.33|42.15|42.36|42.18|42.21|42.03|45
1734191400000|2024-12-14 15:50:00|42.32|42.14|42.4|42.22|42.4|42.22|42.28|42.1|53
1734191700000|2024-12-14 15:55:00|42.39|42.21|42.41|42.23|42.45|42.27|42.35|42.17|45
1734192000000|2024-12-14 16:00:00|42.4|42.22|42.27|42.09|42.4|42.22|42.27|42.09|54
1734192300000|2024-12-14 16:05:00|42.26|42.08|42.16|41.98|42.26|42.08|42.13|41.95|46
1734192600000|2024-12-14 16:10:00|42.14|41.96|41.97|41.79|42.14|41.96|41.94|41.76|48
1734192900000|2024-12-14 16:15:00|41.99|41.81|42.22|42.04|42.23|42.05|41.94|41.76|108
1734193200000|2024-12-14 16:20:00|42.23|42.05|42.22|42.04|42.27|42.09|42.11|41.93|90
1734193500000|2024-12-14 16:25:00|42.24|42.06|41.99|41.81|42.26|42.08|41.97|41.79|96
1734193800000|2024-12-14 16:30:00|41.98|41.8|42.13|41.95|42.15|41.97|41.97|41.79|83
1734194100000|2024-12-14 16:35:00|42.15|41.97|42.13|41.95|42.22|42.04|42.12|41.94|74
1734194400000|2024-12-14 16:40:00|42.12|41.94|42.17|41.99|42.21|42.03|42.1|41.92|72
1734194700000|2024-12-14 16:45:00|42.18|42|42.31|42.13|42.34|42.16|42.18|42|80
1734195000000|2024-12-14 16:50:00|42.3|42.12|42.27|42.09|42.31|42.13|42.2|42.02|74
1734195300000|2024-12-14 16:55:00|42.28|42.1|42.25|42.07|42.28|42.1|42.24|42.06|53
1734195600000|2024-12-14 17:00:00|42.26|42.08|42.15|41.97|42.27|42.09|42.09|41.91|48
1734195900000|2024-12-14 17:05:00|42.14|41.96|42.2|42.02|42.25|42.07|42.13|41.95|29
1734196200000|2024-12-14 17:10:00|42.21|42.03|42.18|42|42.33|42.15|42.18|42|70
1734196500000|2024-12-14 17:15:00|42.17|41.99|41.96|41.78|42.17|41.99|41.95|41.77|98
1734196800000|2024-12-14 17:20:00|41.95|41.77|41.95|41.77|42.02|41.84|41.93|41.75|36
1734197100000|2024-12-14 17:25:00|41.96|41.78|41.85|41.67|41.96|41.78|41.81|41.63|48
1734197400000|2024-12-14 17:30:00|41.86|41.68|41.89|41.71|41.93|41.75|41.85|41.67|61
1734197700000|2024-12-14 17:35:00|41.9|41.72|41.76|41.58|41.95|41.77|41.76|41.58|71
1734198000000|2024-12-14 17:40:00|41.78|41.6|41.75|41.57|41.86|41.68|41.75|41.57|70
1734198300000|2024-12-14 17:45:00|41.76|41.58|41.77|41.59|41.86|41.68|41.75|41.57|69
1734198600000|2024-12-14 17:50:00|41.78|41.6|41.87|41.69|41.9|41.72|41.69|41.51|61
1734198900000|2024-12-14 17:55:00|41.86|41.68|41.79|41.61|41.89|41.71|41.76|41.58|58
1734199200000|2024-12-14 18:00:00|41.78|41.6|41.79|41.61|41.82|41.64|41.7|41.52|78
1734199500000|2024-12-14 18:05:00|41.8|41.62|41.79|41.61|41.87|41.69|41.75|41.57|87
1734199800000|2024-12-14 18:10:00|41.78|41.6|41.81|41.63|41.82|41.64|41.72|41.54|83
1734200100000|2024-12-14 18:15:00|41.8|41.62|41.85|41.67|41.93|41.75|41.76|41.58|75
1734200400000|2024-12-14 18:20:00|41.86|41.68|41.83|41.65|41.86|41.68|41.81|41.63|49
1734200700000|2024-12-14 18:25:00|41.84|41.66|41.59|41.41|41.84|41.66|41.59|41.41|45
1734201000000|2024-12-14 18:30:00|41.61|41.43|41.6|41.42|41.63|41.45|41.59|41.41|27
1734201300000|2024-12-14 18:35:00|41.61|41.43|41.67|41.49|41.76|41.58|41.61|41.43|76
1734201600000|2024-12-14 18:40:00|41.68|41.5|41.72|41.54|41.74|41.56|41.65|41.47|40
1734201900000|2024-12-14 18:45:00|41.73|41.55|41.67|41.49|41.76|41.58|41.67|41.49|37
1734202200000|2024-12-14 18:50:00|41.66|41.48|41.6|41.42|41.67|41.49|41.56|41.38|67
1734202500000|2024-12-14 18:55:00|41.59|41.41|41.58|41.4|41.64|41.46|41.53|41.35|47
1734202800000|2024-12-14 19:00:00|41.57|41.39|41.72|41.54|41.72|41.54|41.55|41.37|56
1734203100000|2024-12-14 19:05:00|41.71|41.53|41.77|41.59|41.81|41.63|41.68|41.5|60
1734203400000|2024-12-14 19:10:00|41.76|41.58|41.68|41.5|41.82|41.64|41.68|41.5|32
1734203700000|2024-12-14 19:15:00|41.69|41.51|41.59|41.41|41.73|41.55|41.58|41.4|35
1734204000000|2024-12-14 19:20:00|41.6|41.42|41.66|41.48|41.7|41.52|41.58|41.4|45
1734204300000|2024-12-14 19:25:00|41.65|41.47|41.74|41.56|41.74|41.56|41.65|41.47|48
1734204600000|2024-12-14 19:30:00|41.77|41.59|41.8|41.62|41.93|41.75|41.77|41.59|40
1734204900000|2024-12-14 19:35:00|41.81|41.63|41.72|41.54|41.83|41.65|41.69|41.51|30
1734205200000|2024-12-14 19:40:00|41.74|41.56|41.83|41.65|41.85|41.67|41.74|41.56|41
1734205500000|2024-12-14 19:45:00|41.82|41.64|41.83|41.65|41.85|41.67|41.79|41.61|48
1734205800000|2024-12-14 19:50:00|41.82|41.64|41.8|41.62|41.86|41.68|41.79|41.61|52
1734206100000|2024-12-14 19:55:00|41.81|41.63|41.84|41.66|41.88|41.7|41.77|41.59|35
1734206400000|2024-12-14 20:00:00|41.83|41.65|41.89|41.71|41.91|41.73|41.77|41.59|83
1734206700000|2024-12-14 20:05:00|41.9|41.72|41.83|41.65|41.93|41.75|41.83|41.65|37
1734207000000|2024-12-14 20:10:00|41.84|41.66|41.73|41.55|41.86|41.68|41.73|41.55|40
1734207300000|2024-12-14 20:15:00|41.74|41.56|41.66|41.48|41.75|41.57|41.65|41.47|30
1734207600000|2024-12-14 20:20:00|41.65|41.47|41.58|41.4|41.65|41.47|41.56|41.38|58
1734207900000|2024-12-14 20:25:00|41.57|41.39|41.63|41.45|41.65|41.47|41.56|41.38|32
1734208200000|2024-12-14 20:30:00|41.6|41.42|41.52|41.34|41.63|41.45|41.49|41.31|45
1734208500000|2024-12-14 20:35:00|41.53|41.35|41.43|41.25|41.55|41.37|41.43|41.25|42
1734208800000|2024-12-14 20:40:00|41.44|41.26|41.46|41.28|41.51|41.33|41.43|41.25|36
1734209100000|2024-12-14 20:45:00|41.47|41.29|41.34|41.16|41.5|41.32|41.34|41.16|35
1734209400000|2024-12-14 20:50:00|41.36|41.18|41.28|41.1|41.38|41.2|41.23|41.05|61
1734209700000|2024-12-14 20:55:00|41.27|41.09|41.23|41.05|41.28|41.1|41.23|41.05|32
1734210000000|2024-12-14 21:00:00|41.25|41.07|41.38|41.2|41.39|41.21|41.25|41.07|49
1734210300000|2024-12-14 21:05:00|41.37|41.19|41.43|41.25|41.46|41.28|41.34|41.16|51
1734210600000|2024-12-14 21:10:00|41.44|41.26|41.58|41.4|41.59|41.41|41.44|41.26|34
1734210900000|2024-12-14 21:15:00|41.59|41.41|41.58|41.4|41.66|41.48|41.55|41.37|53
1734211200000|2024-12-14 21:20:00|41.59|41.41|41.67|41.49|41.68|41.5|41.59|41.41|54
1734211500000|2024-12-14 21:25:00|41.66|41.48|41.68|41.5|41.68|41.5|41.63|41.45|40
1734211800000|2024-12-14 21:30:00|41.67|41.49|41.62|41.44|41.68|41.5|41.53|41.35|44
1734212100000|2024-12-14 21:35:00|41.61|41.43|41.66|41.48|41.68|41.5|41.61|41.43|41
1734212400000|2024-12-14 21:40:00|41.67|41.49|41.76|41.58|41.76|41.58|41.67|41.49|16
1734212700000|2024-12-14 21:45:00|41.75|41.57|41.73|41.55|41.76|41.58|41.72|41.54|13
1734213000000|2024-12-14 21:50:00|41.72|41.54|41.65|41.47|41.75|41.57|41.64|41.46|31
1734213300000|2024-12-14 21:55:00|41.64|41.46|41.72|41.54|41.74|41.56|41.64|41.46|43
1734213600000|2024-12-14 22:00:00|41.71|41.53|41.78|41.6|41.83|41.65|41.71|41.53|42
1734213900000|2024-12-14 22:05:00|41.79|41.61|41.74|41.56|41.84|41.66|41.74|41.56|31
1734214200000|2024-12-14 22:10:00|41.73|41.55|41.65|41.47|41.73|41.55|41.65|41.47|36
1734214500000|2024-12-14 22:15:00|41.66|41.48|41.77|41.59|41.79|41.61|41.66|41.48|53
1734214800000|2024-12-14 22:20:00|41.78|41.6|41.86|41.68|41.87|41.69|41.78|41.6|17
1734215100000|2024-12-14 22:25:00|41.87|41.69|42.03|41.85|42.03|41.85|41.87|41.69|20
1734215400000|2024-12-14 22:30:00|42.04|41.86|41.98|41.8|42.04|41.86|41.97|41.79|22
1734215700000|2024-12-14 22:35:00|42|41.82|42.03|41.85|42.04|41.86|42|41.82|6
1734216000000|2024-12-14 22:40:00|42.04|41.86|42.04|41.86|42.04|41.86|42.03|41.85|3
1734216300000|2024-12-14 22:45:00|42.03|41.85|42.03|41.85|42.03|41.85|42.03|41.85|1
1734216600000|2024-12-14 22:50:00|42.04|41.86|42.15|41.97|42.15|41.97|42.04|41.86|19
1734216900000|2024-12-14 22:55:00|42.14|41.96|42.06|41.88|42.14|41.96|42.06|41.88|34
1734217200000|2024-12-14 23:00:00|42.07|41.89|42.02|41.84|42.12|41.94|41.99|41.81|45
1734217500000|2024-12-14 23:05:00|42.03|41.85|42.18|42|42.18|42|42.03|41.85|20
1734217800000|2024-12-14 23:10:00|42.19|42.01|42.4|42.22|42.42|42.24|42.17|41.99|85
1734218100000|2024-12-14 23:15:00|42.39|42.21|42.58|42.4|42.58|42.4|42.39|42.21|52
1734218400000|2024-12-14 23:20:00|42.59|42.41|42.55|42.37|42.62|42.44|42.49|42.31|74
1734218700000|2024-12-14 23:25:00|42.54|42.36|42.63|42.45|42.63|42.45|42.53|42.35|41
1734219000000|2024-12-14 23:30:00|42.64|42.46|42.75|42.57|42.82|42.64|42.63|42.45|66
1734219300000|2024-12-14 23:35:00|42.74|42.56|42.67|42.49|42.76|42.58|42.67|42.49|56
1734219600000|2024-12-14 23:40:00|42.65|42.47|42.57|42.39|42.65|42.47|42.54|42.36|55
1734219900000|2024-12-14 23:45:00|42.56|42.38|42.59|42.41|42.59|42.41|42.46|42.28|49
1734220200000|2024-12-14 23:50:00|42.61|42.43|42.52|42.34|42.63|42.45|42.51|42.33|48
1734220500000|2024-12-14 23:55:00|42.53|42.35|42.52|42.34|42.56|42.38|42.5|42.32|55
1734220800000|2024-12-15 00:00:00|42.51|42.33|42.37|42.19|42.51|42.33|42.33|42.15|76
1734221100000|2024-12-15 00:05:00|42.38|42.2|42.21|42.03|42.38|42.2|42.19|42.01|71
1734221400000|2024-12-15 00:10:00|42.2|42.02|42.29|42.11|42.3|42.12|42.19|42.01|56
1734221700000|2024-12-15 00:15:00|42.3|42.12|42.16|41.98|42.39|42.21|42.15|41.97|54
1734222000000|2024-12-15 00:20:00|42.15|41.97|42.22|42.04|42.24|42.06|42.15|41.97|52
1734222300000|2024-12-15 00:25:00|42.24|42.06|42.31|42.13|42.34|42.16|42.22|42.04|61
1734222600000|2024-12-15 00:30:00|42.3|42.12|42.13|41.95|42.3|42.12|42.09|41.91|52
1734222900000|2024-12-15 00:35:00|42.12|41.94|42|41.82|42.12|41.94|42|41.82|22
1734223200000|2024-12-15 00:40:00|41.99|41.81|42.07|41.89|42.16|41.98|41.9|41.72|61
1734223500000|2024-12-15 00:45:00|42.08|41.9|42.03|41.85|42.15|41.97|41.98|41.8|68
1734223800000|2024-12-15 00:50:00|42.02|41.84|42.17|41.99|42.17|41.99|41.98|41.8|80
1734224100000|2024-12-15 00:55:00|42.16|41.98|42.14|41.96|42.22|42.04|42.14|41.96|38
1734224400000|2024-12-15 01:00:00|42.16|41.98|42.12|41.94|42.27|42.09|42.12|41.94|47
1734224700000|2024-12-15 01:05:00|42.13|41.95|42.12|41.94|42.17|41.99|42.08|41.9|38
1734225000000|2024-12-15 01:10:00|42.11|41.93|42.09|41.91|42.13|41.95|42.05|41.87|48
1734225300000|2024-12-15 01:15:00|42.08|41.9|42.12|41.94|42.2|42.02|42.07|41.89|51
1734225600000|2024-12-15 01:20:00|42.15|41.97|42.31|42.13|42.31|42.13|42.15|41.97|50
1734225900000|2024-12-15 01:25:00|42.34|42.16|42.19|42.01|42.41|42.23|42.17|41.99|56
1734226200000|2024-12-15 01:30:00|42.22|42.04|42.26|42.08|42.3|42.12|42.16|41.98|63
1734226500000|2024-12-15 01:35:00|42.27|42.09|42.35|42.17|42.41|42.23|42.25|42.07|50
1734226800000|2024-12-15 01:40:00|42.36|42.18|42.39|42.21|42.41|42.23|42.32|42.14|66
1734227100000|2024-12-15 01:45:00|42.38|42.2|42.5|42.32|42.51|42.33|42.37|42.19|51
1734227400000|2024-12-15 01:50:00|42.51|42.33|42.55|42.37|42.58|42.4|42.46|42.28|69
1734227700000|2024-12-15 01:55:00|42.56|42.38|42.64|42.46|42.64|42.46|42.55|42.37|38
1734228000000|2024-12-15 02:00:00|42.63|42.45|42.54|42.36|42.63|42.45|42.54|42.36|34
1734228300000|2024-12-15 02:05:00|42.57|42.39|42.81|42.63|42.83|42.65|42.57|42.39|46
1734228600000|2024-12-15 02:10:00|42.8|42.62|42.67|42.49|42.82|42.64|42.66|42.48|73
1734228900000|2024-12-15 02:15:00|42.66|42.48|42.73|42.55|42.77|42.59|42.65|42.47|60
1734229200000|2024-12-15 02:20:00|42.74|42.56|42.76|42.58|42.76|42.58|42.66|42.48|55
1734229500000|2024-12-15 02:25:00|42.75|42.57|42.67|42.49|42.75|42.57|42.63|42.45|38
1734229800000|2024-12-15 02:30:00|42.68|42.5|42.68|42.5|42.85|42.67|42.66|42.48|63
1734230100000|2024-12-15 02:35:00|42.69|42.51|42.76|42.58|42.8|42.62|42.68|42.5|40
1734230400000|2024-12-15 02:40:00|42.77|42.59|42.68|42.5|42.77|42.59|42.63|42.45|52
1734230700000|2024-12-15 02:45:00|42.67|42.49|42.63|42.45|42.75|42.57|42.61|42.43|56
1734231000000|2024-12-15 02:50:00|42.62|42.44|42.62|42.44|42.67|42.49|42.59|42.41|35
1734231300000|2024-12-15 02:55:00|42.61|42.43|42.58|42.4|42.68|42.5|42.57|42.39|48
1734231600000|2024-12-15 03:00:00|42.6|42.42|42.47|42.29|42.63|42.45|42.46|42.28|39
1734231900000|2024-12-15 03:05:00|42.46|42.28|42.42|42.24|42.54|42.36|42.41|42.23|35
1734232200000|2024-12-15 03:10:00|42.43|42.25|42.43|42.25|42.47|42.29|42.4|42.22|44
1734232500000|2024-12-15 03:15:00|42.45|42.27|42.33|42.15|42.45|42.27|42.33|42.15|30
1734232800000|2024-12-15 03:20:00|42.31|42.13|42.38|42.2|42.41|42.23|42.28|42.1|39
1734233100000|2024-12-15 03:25:00|42.39|42.21|42.28|42.1|42.39|42.21|42.26|42.08|32
1734233400000|2024-12-15 03:30:00|42.27|42.09|42.23|42.05|42.28|42.1|42.2|42.02|33
1734233700000|2024-12-15 03:35:00|42.24|42.06|42.28|42.1|42.34|42.16|42.21|42.03|48
1734234000000|2024-12-15 03:40:00|42.29|42.11|42.28|42.1|42.3|42.12|42.21|42.03|35
1734234300000|2024-12-15 03:45:00|42.27|42.09|42.23|42.05|42.32|42.14|42.23|42.05|44
1734234600000|2024-12-15 03:50:00|42.22|42.04|42.2|42.02|42.25|42.07|42.2|42.02|31
1734234900000|2024-12-15 03:55:00|42.19|42.01|42.19|42.01|42.29|42.11|42.19|42.01|47
1734235200000|2024-12-15 04:00:00|42.21|42.03|42.3|42.12|42.3|42.12|42.19|42.01|39
1734235500000|2024-12-15 04:05:00|42.31|42.13|42.3|42.12|42.35|42.17|42.29|42.11|29
1734235800000|2024-12-15 04:10:00|42.29|42.11|42.39|42.21|42.39|42.21|42.28|42.1|36
1734236100000|2024-12-15 04:15:00|42.4|42.22|42.69|42.51|42.69|42.51|42.4|42.22|58
1734236400000|2024-12-15 04:20:00|42.68|42.5|42.77|42.59|42.77|42.59|42.58|42.4|95
1734236700000|2024-12-15 04:25:00|42.76|42.58|42.63|42.45|42.76|42.58|42.59|42.41|79
1734237000000|2024-12-15 04:30:00|42.64|42.46|42.64|42.46|42.71|42.53|42.59|42.41|71
1734237300000|2024-12-15 04:35:00|42.63|42.45|42.67|42.49|42.72|42.54|42.57|42.39|56
1734237600000|2024-12-15 04:40:00|42.68|42.5|42.52|42.34|42.71|42.53|42.5|42.32|61
1734237900000|2024-12-15 04:45:00|42.53|42.35|42.45|42.27|42.58|42.4|42.45|42.27|39
1734238200000|2024-12-15 04:50:00|42.46|42.28|42.45|42.27|42.49|42.31|42.45|42.27|21
1734238500000|2024-12-15 04:55:00|42.44|42.26|42.52|42.34|42.55|42.37|42.43|42.25|31
1734238800000|2024-12-15 05:00:00|42.51|42.33|42.68|42.5|42.68|42.5|42.51|42.33|23
1734239100000|2024-12-15 05:05:00|42.67|42.49|42.55|42.37|42.68|42.5|42.51|42.33|41
1734239400000|2024-12-15 05:10:00|42.54|42.36|42.49|42.31|42.55|42.37|42.46|42.28|48
1734239700000|2024-12-15 05:15:00|42.5|42.32|42.5|42.32|42.56|42.38|42.48|42.3|33
1734240000000|2024-12-15 05:20:00|42.53|42.35|42.59|42.41|42.6|42.42|42.51|42.33|25
1734240300000|2024-12-15 05:25:00|42.58|42.4|42.5|42.32|42.58|42.4|42.48|42.3|44
1734240600000|2024-12-15 05:30:00|42.51|42.33|42.65|42.47|42.75|42.57|42.51|42.33|39
1734240900000|2024-12-15 05:35:00|42.64|42.46|42.56|42.38|42.64|42.46|42.53|42.35|25
1734241200000|2024-12-15 05:40:00|42.55|42.37|42.53|42.35|42.55|42.37|42.52|42.34|19
1734241500000|2024-12-15 05:45:00|42.52|42.34|42.52|42.34|42.53|42.35|42.47|42.29|28
1734241800000|2024-12-15 05:50:00|42.51|42.33|42.45|42.27|42.51|42.33|42.45|42.27|15
1734242100000|2024-12-15 05:55:00|42.47|42.29|42.49|42.31|42.49|42.31|42.46|42.28|15
1734242400000|2024-12-15 06:00:00|42.52|42.34|42.64|42.46|42.65|42.47|42.52|42.34|35
1734242700000|2024-12-15 06:05:00|42.63|42.45|42.66|42.48|42.66|42.48|42.56|42.38|35
1734243000000|2024-12-15 06:10:00|42.67|42.49|42.6|42.42|42.67|42.49|42.53|42.35|39
1734243300000|2024-12-15 06:15:00|42.61|42.43|42.7|42.52|42.95|42.77|42.61|42.43|80
1734243600000|2024-12-15 06:20:00|42.69|42.51|42.65|42.47|42.7|42.52|42.64|42.46|41
1734243900000|2024-12-15 06:25:00|42.64|42.46|42.78|42.6|42.87|42.69|42.63|42.45|75
1734244200000|2024-12-15 06:30:00|42.77|42.59|42.87|42.69|42.94|42.76|42.76|42.58|78
1734244500000|2024-12-15 06:35:00|42.88|42.7|42.6|42.42|42.88|42.7|42.6|42.42|73
1734244800000|2024-12-15 06:40:00|42.59|42.41|42.52|42.34|42.63|42.45|42.48|42.3|82
1734245100000|2024-12-15 06:45:00|42.53|42.35|42.37|42.19|42.58|42.4|42.37|42.19|46
1734245400000|2024-12-15 06:50:00|42.36|42.18|42.27|42.09|42.36|42.18|42.27|42.09|53
1734245700000|2024-12-15 06:55:00|42.29|42.11|42.23|42.05|42.33|42.15|42.23|42.05|34
1734246000000|2024-12-15 07:00:00|42.24|42.06|42.41|42.23|42.41|42.23|42.23|42.05|67
1734246300000|2024-12-15 07:05:00|42.4|42.22|42.13|41.95|42.41|42.23|42.13|41.95|63
1734246600000|2024-12-15 07:10:00|42.14|41.96|42.08|41.9|42.21|42.03|42.06|41.88|80
1734246900000|2024-12-15 07:15:00|42.07|41.89|42.3|42.12|42.33|42.15|42.06|41.88|83
1734247200000|2024-12-15 07:20:00|42.28|42.1|42.24|42.06|42.35|42.17|42.19|42.01|88
1734247500000|2024-12-15 07:25:00|42.23|42.05|42.15|41.97|42.26|42.08|42.1|41.92|75
1734247800000|2024-12-15 07:30:00|42.16|41.98|41.92|41.74|42.31|42.13|41.92|41.74|88
1734248100000|2024-12-15 07:35:00|41.94|41.76|41.88|41.7|42|41.82|41.88|41.7|79
1734248400000|2024-12-15 07:40:00|41.89|41.71|41.92|41.74|41.97|41.79|41.85|41.67|73
1734248700000|2024-12-15 07:45:00|41.93|41.75|41.96|41.78|42.04|41.86|41.92|41.74|86
1734249000000|2024-12-15 07:50:00|41.98|41.8|42.18|42|42.31|42.13|41.98|41.8|75
1734249300000|2024-12-15 07:55:00|42.19|42.01|42.32|42.14|42.39|42.21|42.19|42.01|60
1734249600000|2024-12-15 08:00:00|42.31|42.13|42.46|42.28|42.74|42.56|42.31|42.13|103
1734249900000|2024-12-15 08:05:00|42.48|42.3|42.37|42.19|42.59|42.41|42.31|42.13|129
1734250200000|2024-12-15 08:10:00|42.38|42.2|42.36|42.18|42.5|42.32|42.25|42.07|87
1734250500000|2024-12-15 08:15:00|42.35|42.17|42.45|42.27|42.56|42.38|42.35|42.17|95
1734250800000|2024-12-15 08:20:00|42.46|42.28|42.54|42.36|42.61|42.43|42.44|42.26|98
1734251100000|2024-12-15 08:25:00|42.55|42.37|42.36|42.18|42.58|42.4|42.35|42.17|64
1734251400000|2024-12-15 08:30:00|42.37|42.19|42.47|42.29|42.49|42.31|42.32|42.14|81
1734251700000|2024-12-15 08:35:00|42.48|42.3|42.45|42.27|42.62|42.44|42.42|42.24|83
1734252000000|2024-12-15 08:40:00|42.46|42.28|42.49|42.31|42.6|42.42|42.45|42.27|57
1734252300000|2024-12-15 08:45:00|42.48|42.3|42.52|42.34|42.59|42.41|42.47|42.29|78
1734252600000|2024-12-15 08:50:00|42.53|42.35|42.63|42.45|42.64|42.46|42.47|42.29|60
1734252900000|2024-12-15 08:55:00|42.62|42.44|42.63|42.45|42.64|42.46|42.55|42.37|39
1734253200000|2024-12-15 09:00:00|42.62|42.44|42.57|42.39|42.65|42.47|42.52|42.34|68
1734253500000|2024-12-15 09:05:00|42.59|42.41|42.66|42.48|42.67|42.49|42.57|42.39|60
1734253800000|2024-12-15 09:10:00|42.67|42.49|42.59|42.41|42.7|42.52|42.58|42.4|72
1734254100000|2024-12-15 09:15:00|42.6|42.42|42.56|42.38|42.61|42.43|42.49|42.31|67
1734254400000|2024-12-15 09:20:00|42.55|42.37|42.49|42.31|42.58|42.4|42.48|42.3|47
1734254700000|2024-12-15 09:25:00|42.5|42.32|42.51|42.33|42.6|42.42|42.5|42.32|61
1734255000000|2024-12-15 09:30:00|42.52|42.34|42.68|42.5|42.68|42.5|42.51|42.33|69
1734255300000|2024-12-15 09:35:00|42.67|42.49|42.7|42.52|42.71|42.53|42.65|42.47|54
1734255600000|2024-12-15 09:40:00|42.71|42.53|42.76|42.58|42.87|42.69|42.71|42.53|47
1734255900000|2024-12-15 09:45:00|42.77|42.59|42.86|42.68|42.89|42.71|42.77|42.59|43
1734256200000|2024-12-15 09:50:00|42.87|42.69|42.9|42.72|42.94|42.76|42.86|42.68|50
1734256500000|2024-12-15 09:55:00|42.91|42.73|42.97|42.79|42.98|42.8|42.91|42.73|22
1734256800000|2024-12-15 10:00:00|42.96|42.78|43.01|42.83|43.01|42.83|42.92|42.74|60
1734257100000|2024-12-15 10:05:00|43|42.82|43.01|42.83|43.04|42.86|42.98|42.8|48
1734257400000|2024-12-15 10:10:00|43|42.82|42.92|42.74|43.04|42.86|42.9|42.72|37
1734257700000|2024-12-15 10:15:00|42.93|42.75|42.93|42.75|42.96|42.78|42.87|42.69|56
1734258000000|2024-12-15 10:20:00|42.94|42.76|42.82|42.64|42.98|42.8|42.8|42.62|78
1734258300000|2024-12-15 10:25:00|42.81|42.63|42.86|42.68|42.87|42.69|42.8|42.62|47
1734258600000|2024-12-15 10:30:00|42.87|42.69|42.88|42.7|42.95|42.77|42.84|42.66|66
1734258900000|2024-12-15 10:35:00|42.89|42.71|42.93|42.75|42.97|42.79|42.88|42.7|43
1734259200000|2024-12-15 10:40:00|42.92|42.74|42.96|42.78|42.98|42.8|42.9|42.72|23
1734259500000|2024-12-15 10:45:00|42.97|42.79|42.88|42.7|42.97|42.79|42.88|42.7|21
1734259800000|2024-12-15 10:50:00|42.89|42.71|43|42.82|43.01|42.83|42.89|42.71|44
1734260100000|2024-12-15 10:55:00|43.01|42.83|42.89|42.71|43.02|42.84|42.89|42.71|39
1734260400000|2024-12-15 11:00:00|42.9|42.72|42.95|42.77|43.01|42.83|42.89|42.71|66
1734260700000|2024-12-15 11:05:00|42.96|42.78|42.98|42.8|43.01|42.83|42.95|42.77|54
1734261000000|2024-12-15 11:10:00|42.99|42.81|42.98|42.8|43.04|42.86|42.97|42.79|48
1734261300000|2024-12-15 11:15:00|43|42.82|43.04|42.86|43.07|42.89|42.98|42.8|41
1734261600000|2024-12-15 11:20:00|43.03|42.85|43.04|42.86|43.06|42.88|42.97|42.79|42
1734261900000|2024-12-15 11:25:00|43.06|42.88|43.17|42.99|43.19|43.01|43.06|42.88|55
1734262200000|2024-12-15 11:30:00|43.18|43|43.18|43|43.21|43.03|43.12|42.94|60
1734262500000|2024-12-15 11:35:00|43.19|43.01|43.39|43.21|43.39|43.21|43.16|42.98|45
1734262800000|2024-12-15 11:40:00|43.4|43.22|43.49|43.31|43.63|43.45|43.4|43.22|67
1734263100000|2024-12-15 11:45:00|43.48|43.3|43.27|43.09|43.48|43.3|43.27|43.09|49
1734263400000|2024-12-15 11:50:00|43.26|43.08|43.33|43.15|43.4|43.22|43.24|43.06|59
1734263700000|2024-12-15 11:55:00|43.34|43.16|43.34|43.16|43.36|43.18|43.26|43.08|80
1734264000000|2024-12-15 12:00:00|43.35|43.17|43.5|43.32|43.59|43.41|43.35|43.17|97
1734264300000|2024-12-15 12:05:00|43.51|43.33|43.57|43.39|43.62|43.44|43.51|43.33|66
1734264600000|2024-12-15 12:10:00|43.58|43.4|43.4|43.22|43.61|43.43|43.33|43.15|71
1734264900000|2024-12-15 12:15:00|43.39|43.21|43.37|43.19|43.51|43.33|43.34|43.16|83
1734265200000|2024-12-15 12:20:00|43.38|43.2|43.49|43.31|43.52|43.34|43.32|43.14|45
1734265500000|2024-12-15 12:25:00|43.48|43.3|43.33|43.15|43.57|43.39|43.23|43.05|72
1734265800000|2024-12-15 12:30:00|43.32|43.14|43.23|43.05|43.4|43.22|43.23|43.05|53
1734266100000|2024-12-15 12:35:00|43.25|43.07|43.29|43.11|43.33|43.15|43.23|43.05|70
1734266400000|2024-12-15 12:40:00|43.27|43.09|43.17|42.99|43.29|43.11|43.05|42.87|66
1734266700000|2024-12-15 12:45:00|43.19|43.01|43.13|42.95|43.22|43.04|43.09|42.91|73
1734267000000|2024-12-15 12:50:00|43.15|42.97|43.27|43.09|43.29|43.11|43.12|42.94|56
1734267300000|2024-12-15 12:55:00|43.29|43.11|43.28|43.1|43.39|43.21|43.22|43.04|54
1734267600000|2024-12-15 13:00:00|43.27|43.09|43.05|42.87|43.29|43.11|43.03|42.85|50
1734267900000|2024-12-15 13:05:00|43.04|42.86|43.05|42.87|43.13|42.95|43.03|42.85|50
1734268200000|2024-12-15 13:10:00|43.04|42.86|43.04|42.86|43.06|42.88|43|42.82|26
1734268500000|2024-12-15 13:15:00|43.03|42.85|43.15|42.97|43.17|42.99|42.98|42.8|48
1734268800000|2024-12-15 13:20:00|43.14|42.96|43.23|43.05|43.29|43.11|43.14|42.96|55
1734269100000|2024-12-15 13:25:00|43.24|43.06|43.32|43.14|43.36|43.18|43.23|43.05|53
1734269400000|2024-12-15 13:30:00|43.31|43.13|43.23|43.05|43.31|43.13|43.21|43.03|54
1734269700000|2024-12-15 13:35:00|43.22|43.04|43.21|43.03|43.25|43.07|43.17|42.99|46
1734270000000|2024-12-15 13:40:00|43.2|43.02|43.19|43.01|43.27|43.09|43.17|42.99|40
1734270300000|2024-12-15 13:45:00|43.21|43.03|43.2|43.02|43.23|43.05|43.18|43|41
1734270600000|2024-12-15 13:50:00|43.21|43.03|43.19|43.01|43.24|43.06|43.13|42.95|54
1734270900000|2024-12-15 13:55:00|43.18|43|42.98|42.8|43.18|43|42.98|42.8|49
1734271200000|2024-12-15 14:00:00|42.99|42.81|43.05|42.87|43.11|42.93|42.99|42.81|36
1734271500000|2024-12-15 14:05:00|43.06|42.88|43.09|42.91|43.1|42.92|43.01|42.83|26
1734271800000|2024-12-15 14:10:00|43.1|42.92|43.14|42.96|43.14|42.96|43.1|42.92|11
1734272100000|2024-12-15 14:15:00|43.15|42.97|43.27|43.09|43.27|43.09|43.15|42.97|25
1734272400000|2024-12-15 14:20:00|43.26|43.08|43.47|43.29|43.47|43.29|43.25|43.07|34
1734272700000|2024-12-15 14:25:00|43.46|43.28|43.3|43.12|43.49|43.31|43.26|43.08|48
1734273000000|2024-12-15 14:30:00|43.31|43.13|43.14|42.96|43.31|43.13|43.12|42.94|50
1734273300000|2024-12-15 14:35:00|43.13|42.95|43.14|42.96|43.21|43.03|43.1|42.92|52
1734273600000|2024-12-15 14:40:00|43.13|42.95|43.2|43.02|43.23|43.05|43.13|42.95|46
1734273900000|2024-12-15 14:45:00|43.19|43.01|43.17|42.99|43.25|43.07|43.14|42.96|63
1734274200000|2024-12-15 14:50:00|43.16|42.98|43.19|43.01|43.23|43.05|43.16|42.98|21
1734274500000|2024-12-15 14:55:00|43.18|43|43.22|43.04|43.24|43.06|43.17|42.99|21
1734274800000|2024-12-15 15:00:00|43.25|43.07|43.04|42.86|43.29|43.11|43.04|42.86|49
1734275100000|2024-12-15 15:05:00|43.05|42.87|43.03|42.85|43.12|42.94|43.02|42.84|52
1734275400000|2024-12-15 15:10:00|43.04|42.86|42.99|42.81|43.04|42.86|42.99|42.81|64
1734275700000|2024-12-15 15:15:00|43|42.82|43.03|42.85|43.08|42.9|42.97|42.79|54
1734276000000|2024-12-15 15:20:00|43.05|42.87|43.08|42.9|43.12|42.94|43.05|42.87|46
1734276300000|2024-12-15 15:25:00|43.1|42.92|43.18|43|43.2|43.02|43.1|42.92|37
1734276600000|2024-12-15 15:30:00|43.19|43.01|43.17|42.99|43.23|43.05|43.14|42.96|43
1734276900000|2024-12-15 15:35:00|43.18|43|43.1|42.92|43.19|43.01|43.09|42.91|31
1734277200000|2024-12-15 15:40:00|43.09|42.91|42.98|42.8|43.09|42.91|42.98|42.8|17
1734277500000|2024-12-15 15:45:00|42.99|42.81|42.92|42.74|42.99|42.81|42.92|42.74|12
1734277800000|2024-12-15 15:50:00|42.91|42.73|42.91|42.73|42.98|42.8|42.89|42.71|50
1734278100000|2024-12-15 15:55:00|42.92|42.74|42.97|42.79|42.98|42.8|42.92|42.74|19
1734278400000|2024-12-15 16:00:00|42.96|42.78|42.94|42.76|43.01|42.83|42.88|42.7|54
1734278700000|2024-12-15 16:05:00|42.93|42.75|42.94|42.76|42.98|42.8|42.91|42.73|49
1734279000000|2024-12-15 16:10:00|42.95|42.77|43.01|42.83|43.01|42.83|42.94|42.76|34
1734279300000|2024-12-15 16:15:00|43|42.82|42.97|42.79|43.04|42.86|42.9|42.72|36
1734279600000|2024-12-15 16:20:00|42.96|42.78|42.95|42.77|43.02|42.84|42.93|42.75|32
1734279900000|2024-12-15 16:25:00|42.97|42.79|42.96|42.78|42.98|42.8|42.96|42.78|16
1734280200000|2024-12-15 16:30:00|42.97|42.79|42.94|42.76|43.01|42.83|42.94|42.76|23
1734280500000|2024-12-15 16:35:00|42.95|42.77|42.97|42.79|43.02|42.84|42.94|42.76|60
1734280800000|2024-12-15 16:40:00|42.96|42.78|42.91|42.73|43|42.82|42.91|42.73|29
1734281100000|2024-12-15 16:45:00|42.9|42.72|42.87|42.69|42.92|42.74|42.83|42.65|46
1734281400000|2024-12-15 16:50:00|42.86|42.68|42.92|42.74|42.95|42.77|42.85|42.67|42
1734281700000|2024-12-15 16:55:00|42.93|42.75|42.95|42.77|42.95|42.77|42.92|42.74|38
1734282000000|2024-12-15 17:00:00|42.94|42.76|42.84|42.66|42.95|42.77|42.83|42.65|46
1734282300000|2024-12-15 17:05:00|42.85|42.67|42.88|42.7|42.89|42.71|42.84|42.66|22
1734282600000|2024-12-15 17:10:00|42.87|42.69|42.92|42.74|42.93|42.75|42.85|42.67|32
1734282900000|2024-12-15 17:15:00|42.93|42.75|42.9|42.72|43.02|42.84|42.9|42.72|29
1734283200000|2024-12-15 17:20:00|42.89|42.71|42.9|42.72|42.93|42.75|42.87|42.69|32
1734283500000|2024-12-15 17:25:00|42.93|42.75|42.98|42.8|42.98|42.8|42.91|42.73|23
1734283800000|2024-12-15 17:30:00|43.01|42.83|43.15|42.97|43.16|42.98|43.01|42.83|42
1734284100000|2024-12-15 17:35:00|43.14|42.96|43.16|42.98|43.25|43.07|43.11|42.93|60
1734284400000|2024-12-15 17:40:00|43.15|42.97|43.02|42.84|43.15|42.97|43.01|42.83|38
1734284700000|2024-12-15 17:45:00|43.03|42.85|43.15|42.97|43.16|42.98|43.02|42.84|23
1734285000000|2024-12-15 17:50:00|43.16|42.98|43.08|42.9|43.17|42.99|43.03|42.85|45
1734285300000|2024-12-15 17:55:00|43.07|42.89|43.02|42.84|43.07|42.89|42.96|42.78|26
1734285600000|2024-12-15 18:00:00|43.01|42.83|43.01|42.83|43.07|42.89|42.99|42.81|49
1734285900000|2024-12-15 18:05:00|43.02|42.84|42.93|42.75|43.02|42.84|42.91|42.73|28
1734286200000|2024-12-15 18:10:00|42.92|42.74|42.87|42.69|42.92|42.74|42.84|42.66|31
1734286500000|2024-12-15 18:15:00|42.86|42.68|42.75|42.57|42.87|42.69|42.74|42.56|42
1734286800000|2024-12-15 18:20:00|42.76|42.58|42.84|42.66|42.84|42.66|42.76|42.58|12
1734287100000|2024-12-15 18:25:00|42.85|42.67|42.87|42.69|42.9|42.72|42.84|42.66|16
1734287400000|2024-12-15 18:30:00|42.88|42.7|42.92|42.74|42.94|42.76|42.88|42.7|39
1734287700000|2024-12-15 18:35:00|42.91|42.73|42.93|42.75|42.96|42.78|42.9|42.72|30
1734288000000|2024-12-15 18:40:00|42.94|42.76|42.94|42.76|42.95|42.77|42.91|42.73|30
1734288300000|2024-12-15 18:45:00|42.95|42.77|42.88|42.7|42.95|42.77|42.88|42.7|32
1734288600000|2024-12-15 18:50:00|42.87|42.69|42.86|42.68|42.88|42.7|42.83|42.65|19
1734288900000|2024-12-15 18:55:00|42.88|42.7|42.88|42.7|42.88|42.7|42.86|42.68|4
1734289200000|2024-12-15 19:00:00|42.9|42.72|42.94|42.76|43.01|42.83|42.9|42.72|38
1734289500000|2024-12-15 19:05:00|42.93|42.75|42.99|42.81|43.01|42.83|42.93|42.75|40
1734289800000|2024-12-15 19:10:00|42.98|42.8|42.9|42.72|42.99|42.81|42.9|42.72|28
1734290100000|2024-12-15 19:15:00|42.91|42.73|42.91|42.73|42.95|42.77|42.9|42.72|26
1734290400000|2024-12-15 19:20:00|42.9|42.72|42.97|42.79|42.97|42.79|42.88|42.7|29
1734290700000|2024-12-15 19:25:00|42.96|42.78|43.01|42.83|43.03|42.85|42.96|42.78|25
1734291000000|2024-12-15 19:30:00|43|42.82|42.96|42.78|43.07|42.89|42.96|42.78|35
1734291300000|2024-12-15 19:35:00|42.97|42.79|42.95|42.77|42.97|42.79|42.92|42.74|17
1734291600000|2024-12-15 19:40:00|42.96|42.78|42.97|42.79|42.98|42.8|42.95|42.77|23
1734291900000|2024-12-15 19:45:00|42.95|42.77|42.87|42.69|42.95|42.77|42.86|42.68|16
1734292200000|2024-12-15 19:50:00|42.88|42.7|42.91|42.73|42.96|42.78|42.88|42.7|43
1734292500000|2024-12-15 19:55:00|42.9|42.72|42.85|42.67|42.9|42.72|42.85|42.67|24
1734292800000|2024-12-15 20:00:00|42.84|42.66|42.83|42.65|42.92|42.74|42.83|42.65|33
1734293100000|2024-12-15 20:05:00|42.81|42.63|42.79|42.61|42.82|42.64|42.79|42.61|14
1734293400000|2024-12-15 20:10:00|42.78|42.6|42.81|42.63|42.85|42.67|42.78|42.6|23
1734293700000|2024-12-15 20:15:00|42.82|42.64|42.82|42.64|42.89|42.71|42.79|42.61|33
1734294000000|2024-12-15 20:20:00|42.83|42.65|42.85|42.67|42.87|42.69|42.83|42.65|31
1734294300000|2024-12-15 20:25:00|42.86|42.68|42.84|42.66|42.87|42.69|42.83|42.65|33
1734294600000|2024-12-15 20:30:00|42.94|42.56|42.91|42.53|42.97|42.59|42.89|42.51|31
1734294900000|2024-12-15 20:35:00|42.9|42.52|42.88|42.5|42.91|42.53|42.86|42.48|26
1734295200000|2024-12-15 20:40:00|42.89|42.51|42.88|42.5|42.92|42.54|42.86|42.48|39
1734295500000|2024-12-15 20:45:00|42.89|42.51|42.77|42.39|42.9|42.52|42.77|42.39|19
1734295800000|2024-12-15 20:50:00|42.78|42.4|42.76|42.38|42.81|42.43|42.76|42.38|27
1734296100000|2024-12-15 20:55:00|42.77|42.39|42.78|42.4|42.8|42.42|42.76|42.38|15
1734296400000|2024-12-15 21:00:00|42.77|42.39|42.67|42.29|42.79|42.41|42.66|42.28|25
1734296700000|2024-12-15 21:05:00|42.66|42.28|42.64|42.26|42.72|42.34|42.64|42.26|32
1734297000000|2024-12-15 21:10:00|42.65|42.27|42.6|42.22|42.65|42.27|42.58|42.2|9
1734297300000|2024-12-15 21:15:00|42.61|42.23|42.49|42.11|42.63|42.25|42.49|42.11|43
1734297600000|2024-12-15 21:20:00|42.47|42.09|42.31|41.93|42.47|42.09|42.31|41.93|53
1734297900000|2024-12-15 21:25:00|42.3|41.92|42.18|41.8|42.31|41.93|42.16|41.78|75
1734298200000|2024-12-15 21:30:00|42.17|41.79|42.14|41.76|42.28|41.9|42.14|41.76|96
1734298500000|2024-12-15 21:35:00|42.13|41.75|42.37|41.99|42.37|41.99|42.07|41.69|78
1734298800000|2024-12-15 21:40:00|42.36|41.98|42.37|41.99|42.43|42.05|42.36|41.98|84
1734299100000|2024-12-15 21:45:00|42.38|42|42.17|41.79|42.38|42|42.15|41.77|84
1734299400000|2024-12-15 21:50:00|42.18|41.8|42.04|41.66|42.18|41.8|42.04|41.66|59
1734299700000|2024-12-15 21:55:00|42.03|41.65|42.02|41.64|42.07|41.69|42.02|41.64|27
1734300000000|2024-12-15 22:00:00|42|41.62|41.87|41.49|42.04|41.66|41.86|41.48|34
1734300300000|2024-12-15 22:05:00|41.89|41.51|41.83|41.65|41.96|41.7|41.74|41.48|80
1734300600000|2024-12-15 22:10:00|41.82|41.64|41.9|41.72|41.9|41.72|41.75|41.57|72
1734300900000|2024-12-15 22:15:00|41.91|41.73|42.11|41.93|42.11|41.93|41.91|41.73|75
1734301200000|2024-12-15 22:20:00|42.1|41.92|42.25|42.07|42.27|42.09|42.09|41.91|34
1734301500000|2024-12-15 22:25:00|42.24|42.06|42.09|41.91|42.29|42.11|42.09|41.91|55
1734301800000|2024-12-15 22:30:00|42.08|41.9|42.28|42.1|42.29|42.11|42.07|41.89|39
1734302100000|2024-12-15 22:35:00|42.29|42.11|42.3|42.12|42.3|42.12|42.19|42.01|43
1734302400000|2024-12-15 22:40:00|42.29|42.11|42.31|42.13|42.32|42.14|42.25|42.07|16
1734302700000|2024-12-15 22:45:00|42.32|42.14|42.21|42.03|42.36|42.18|42.21|42.03|32
1734303000000|2024-12-15 22:50:00|42.2|42.02|42.33|42.15|42.34|42.16|42.15|41.97|32
1734303300000|2024-12-15 22:55:00|42.32|42.14|42.37|42.19|42.41|42.23|42.29|42.11|31
1734303600000|2024-12-15 23:00:00|42.38|42.2|42.58|42.4|42.65|42.47|42.38|42.2|126
1734303900000|2024-12-15 23:05:00|42.6|42.42|42.56|42.38|42.89|42.71|42.55|42.37|182
1734304200000|2024-12-15 23:10:00|42.55|42.37|42.56|42.38|42.64|42.46|42.51|42.33|157
1734304500000|2024-12-15 23:15:00|42.57|42.39|42.7|42.52|42.79|42.61|42.57|42.39|92
1734304800000|2024-12-15 23:20:00|42.71|42.53|43.21|43.03|43.22|43.04|42.71|42.53|184
1734305100000|2024-12-15 23:25:00|43.2|43.02|43.33|43.15|43.47|43.29|43.16|42.98|206
1734305400000|2024-12-15 23:30:00|43.35|43.17|43.14|42.96|43.42|43.24|43.08|42.9|228
1734305700000|2024-12-15 23:35:00|43.15|42.97|43.25|43.07|43.25|43.07|43.08|42.9|118
1734306000000|2024-12-15 23:40:00|43.24|43.06|43.26|43.08|43.28|43.1|43.13|42.95|114
1734306300000|2024-12-15 23:45:00|43.25|43.07|43.4|43.22|43.41|43.23|43.15|42.97|80
1734306600000|2024-12-15 23:50:00|43.39|43.21|43.18|43|43.48|43.3|43.18|43|95
1734306900000|2024-12-15 23:55:00|43.17|42.99|43.11|42.93|43.25|43.07|42.98|42.8|136
1734307200000|2024-12-16 00:00:00|43.12|42.94|43.14|42.96|43.25|43.07|42.96|42.78|109
1734307500000|2024-12-16 00:05:00|43.13|42.95|43.08|42.9|43.2|43.02|43.05|42.87|78
1734307800000|2024-12-16 00:10:00|43.11|42.93|42.94|42.76|43.14|42.96|42.88|42.7|80
1734308100000|2024-12-16 00:15:00|42.93|42.75|43.26|43.08|43.27|43.09|42.89|42.71|92
1734308400000|2024-12-16 00:20:00|43.27|43.09|43.44|43.26|43.5|43.32|43.27|43.09|109
1734308700000|2024-12-16 00:25:00|43.45|43.27|43.37|43.19|43.46|43.28|43.34|43.16|80
1734309000000|2024-12-16 00:30:00|43.38|43.2|43.56|43.38|43.64|43.46|43.38|43.2|134
1734309300000|2024-12-16 00:35:00|43.57|43.39|43.49|43.31|43.62|43.44|43.37|43.19|152
1734309600000|2024-12-16 00:40:00|43.48|43.3|43.38|43.2|43.49|43.31|43.37|43.19|65
1734309900000|2024-12-16 00:45:00|43.39|43.21|43.51|43.33|43.57|43.39|43.38|43.2|104
1734310200000|2024-12-16 00:50:00|43.52|43.34|43.49|43.31|43.57|43.39|43.34|43.16|97
1734310500000|2024-12-16 00:55:00|43.5|43.32|43.43|43.25|43.53|43.35|43.39|43.21|101
1734310800000|2024-12-16 01:00:00|43.42|43.24|43.29|43.11|43.53|43.35|43.29|43.11|83
1734311100000|2024-12-16 01:05:00|43.28|43.1|43.15|42.97|43.38|43.2|43.14|42.96|67
1734311400000|2024-12-16 01:10:00|43.14|42.96|43.26|43.08|43.26|43.08|43.1|42.92|63
1734311700000|2024-12-16 01:15:00|43.27|43.09|43.28|43.1|43.32|43.14|43.25|43.07|58
1734312000000|2024-12-16 01:20:00|43.29|43.11|43.21|43.03|43.33|43.15|43.21|43.03|44
1734312300000|2024-12-16 01:25:00|43.2|43.02|43.17|42.99|43.2|43.02|43.1|42.92|61
1734312600000|2024-12-16 01:30:00|43.2|43.02|43.31|43.13|43.31|43.13|43.13|42.95|42
1734312900000|2024-12-16 01:35:00|43.33|43.15|43.22|43.04|43.34|43.16|43.22|43.04|62
1734313200000|2024-12-16 01:40:00|43.23|43.05|43.13|42.95|43.23|43.05|43.12|42.94|52
1734313500000|2024-12-16 01:45:00|43.12|42.94|43.16|42.98|43.16|42.98|43.03|42.85|38
1734313800000|2024-12-16 01:50:00|43.15|42.97|43.25|43.07|43.26|43.08|43.15|42.97|40
1734314100000|2024-12-16 01:55:00|43.26|43.08|43.17|42.99|43.26|43.08|43.16|42.98|20
1734314400000|2024-12-16 02:00:00|43.16|42.98|43.04|42.86|43.17|42.99|43.02|42.84|33
1734314700000|2024-12-16 02:05:00|43.03|42.85|43|42.82|43.04|42.86|42.93|42.75|45
1734315000000|2024-12-16 02:10:00|43.01|42.83|42.9|42.72|43.04|42.86|42.9|42.72|35
1734315300000|2024-12-16 02:15:00|42.89|42.71|42.69|42.51|42.89|42.71|42.67|42.49|31
1734315600000|2024-12-16 02:20:00|42.7|42.52|42.47|42.29|42.77|42.59|42.46|42.28|52
1734315900000|2024-12-16 02:25:00|42.49|42.31|42.39|42.21|42.54|42.36|42.35|42.17|63
1734316200000|2024-12-16 02:30:00|42.38|42.2|42.6|42.42|42.62|42.44|42.31|42.13|76
1734316500000|2024-12-16 02:35:00|42.63|42.45|42.62|42.44|42.65|42.47|42.55|42.37|81
1734316800000|2024-12-16 02:40:00|42.63|42.45|42.52|42.34|42.63|42.45|42.5|42.32|69
1734317100000|2024-12-16 02:45:00|42.53|42.35|42.45|42.27|42.59|42.41|42.44|42.26|81
1734317400000|2024-12-16 02:50:00|42.44|42.26|42.42|42.24|42.44|42.26|42.37|42.19|63
1734317700000|2024-12-16 02:55:00|42.43|42.25|42.4|42.22|42.48|42.3|42.36|42.18|61
1734318000000|2024-12-16 03:00:00|42.41|42.23|42.57|42.39|42.58|42.4|42.4|42.22|60
1734318300000|2024-12-16 03:05:00|42.56|42.38|42.47|42.29|42.6|42.42|42.47|42.29|57
1734318600000|2024-12-16 03:10:00|42.46|42.28|42.55|42.37|42.59|42.41|42.36|42.18|82
1734318900000|2024-12-16 03:15:00|42.54|42.36|42.44|42.26|42.54|42.36|42.4|42.22|48
1734319200000|2024-12-16 03:20:00|42.43|42.25|42.28|42.1|42.43|42.25|42.28|42.1|50
1734319500000|2024-12-16 03:25:00|42.29|42.11|42.37|42.19|42.37|42.19|42.27|42.09|78
1734319800000|2024-12-16 03:30:00|42.38|42.2|42.39|42.21|42.49|42.31|42.36|42.18|53
1734320100000|2024-12-16 03:35:00|42.37|42.19|42.27|42.09|42.37|42.19|42.27|42.09|31
1734320400000|2024-12-16 03:40:00|42.26|42.08|42.15|41.97|42.26|42.08|42.15|41.97|39
1734320700000|2024-12-16 03:45:00|42.17|41.99|42.09|41.91|42.17|41.99|41.97|41.79|52
1734321000000|2024-12-16 03:50:00|42.08|41.9|42.11|41.93|42.16|41.98|42.02|41.84|67
1734321300000|2024-12-16 03:55:00|42.12|41.94|42.2|42.02|42.21|42.03|42.12|41.94|39
1734321600000|2024-12-16 04:00:00|42.19|42.01|42.11|41.93|42.19|42.01|42.07|41.89|44
1734321900000|2024-12-16 04:05:00|42.09|41.91|42.17|41.99|42.19|42.01|42.08|41.9|35
1734322200000|2024-12-16 04:10:00|42.18|42|42.15|41.97|42.18|42|42.13|41.95|30
1734322500000|2024-12-16 04:15:00|42.14|41.96|42.23|42.05|42.23|42.05|42.11|41.93|55
1734322800000|2024-12-16 04:20:00|42.22|42.04|42.26|42.08|42.27|42.09|42.21|42.03|29
1734323100000|2024-12-16 04:25:00|42.24|42.06|42.14|41.96|42.24|42.06|42.12|41.94|51
1734323400000|2024-12-16 04:30:00|42.13|41.95|42.18|42|42.25|42.07|42.13|41.95|55
1734323700000|2024-12-16 04:35:00|42.19|42.01|42.18|42|42.19|42.01|42.12|41.94|60
1734324000000|2024-12-16 04:40:00|42.17|41.99|42.09|41.91|42.17|41.99|42.05|41.87|53
1734324300000|2024-12-16 04:45:00|42.1|41.92|42.16|41.98|42.16|41.98|42.09|41.91|58
1734324600000|2024-12-16 04:50:00|42.15|41.97|42.15|41.97|42.17|41.99|42.06|41.88|58
1734324900000|2024-12-16 04:55:00|42.13|41.95|42.08|41.9|42.14|41.96|42.08|41.9|24
1734325200000|2024-12-16 05:00:00|42.06|41.88|41.97|41.79|42.06|41.88|41.97|41.79|29
1734325500000|2024-12-16 05:05:00|41.95|41.77|42.08|41.9|42.08|41.9|41.94|41.76|56
1734325800000|2024-12-16 05:10:00|42.07|41.89|42.15|41.97|42.15|41.97|42.04|41.86|36
1734326100000|2024-12-16 05:15:00|42.14|41.96|42.19|42.01|42.21|42.03|42.14|41.96|26
1734326400000|2024-12-16 05:20:00|42.18|42|42.21|42.03|42.25|42.07|42.18|42|34
1734326700000|2024-12-16 05:25:00|42.2|42.02|42.12|41.94|42.22|42.04|42.1|41.92|34
1734327000000|2024-12-16 05:30:00|42.11|41.93|42.18|42|42.19|42.01|42.11|41.93|64
1734327300000|2024-12-16 05:35:00|42.2|42.02|42.24|42.06|42.26|42.08|42.17|41.99|49
1734327600000|2024-12-16 05:40:00|42.25|42.07|42.24|42.06|42.29|42.11|42.22|42.04|47
1734327900000|2024-12-16 05:45:00|42.22|42.04|42.22|42.04|42.26|42.08|42.19|42.01|41
1734328200000|2024-12-16 05:50:00|42.23|42.05|42.22|42.04|42.25|42.07|42.19|42.01|29
1734328500000|2024-12-16 05:55:00|42.21|42.03|42.23|42.05|42.25|42.07|42.19|42.01|31
1734328800000|2024-12-16 06:00:00|42.22|42.04|42.27|42.09|42.3|42.12|42.18|42|33
1734329100000|2024-12-16 06:05:00|42.29|42.11|42.32|42.14|42.35|42.17|42.29|42.11|20
1734329400000|2024-12-16 06:10:00|42.33|42.15|42.28|42.1|42.35|42.17|42.28|42.1|42
1734329700000|2024-12-16 06:15:00|42.3|42.12|42.41|42.23|42.41|42.23|42.24|42.06|33
1734330000000|2024-12-16 06:20:00|42.4|42.22|42.28|42.1|42.4|42.22|42.28|42.1|41
1734330300000|2024-12-16 06:25:00|42.27|42.09|42.11|41.93|42.27|42.09|42.11|41.93|21
1734330600000|2024-12-16 06:30:00|42.1|41.92|42.19|42.01|42.19|42.01|42.1|41.92|19
1734330900000|2024-12-16 06:35:00|42.21|42.03|42.12|41.94|42.25|42.07|42.1|41.92|29
1734331200000|2024-12-16 06:40:00|42.13|41.95|42.09|41.91|42.16|41.98|42.09|41.91|33
1734331500000|2024-12-16 06:45:00|42.1|41.92|41.92|41.74|42.1|41.92|41.9|41.72|34
1734331800000|2024-12-16 06:50:00|41.93|41.75|41.89|41.71|41.98|41.8|41.84|41.66|52
1734332100000|2024-12-16 06:55:00|41.88|41.7|41.92|41.74|41.93|41.75|41.84|41.66|42
1734332400000|2024-12-16 07:00:00|41.9|41.72|42|41.82|42|41.82|41.82|41.64|59
1734332700000|2024-12-16 07:05:00|41.99|41.81|41.98|41.8|41.99|41.81|41.89|41.71|48
1734333000000|2024-12-16 07:10:00|41.97|41.79|42.02|41.84|42.08|41.9|41.95|41.77|45
1734333300000|2024-12-16 07:15:00|42.01|41.83|42.11|41.93|42.11|41.93|42.01|41.83|44
1734333600000|2024-12-16 07:20:00|42.1|41.92|42.11|41.93|42.17|41.99|42.1|41.92|44
1734333900000|2024-12-16 07:25:00|42.1|41.92|42.14|41.96|42.15|41.97|42.1|41.92|27
1734334200000|2024-12-16 07:30:00|42.15|41.97|42.07|41.89|42.19|42.01|42.06|41.88|41
1734334500000|2024-12-16 07:35:00|42.05|41.87|42.1|41.92|42.12|41.94|42.05|41.87|34
1734334800000|2024-12-16 07:40:00|42.09|41.91|42.05|41.87|42.1|41.92|42.02|41.84|45
1734335100000|2024-12-16 07:45:00|42.06|41.88|42.05|41.87|42.07|41.89|42.01|41.83|45
1734335400000|2024-12-16 07:50:00|42.06|41.88|41.94|41.76|42.07|41.89|41.91|41.73|54
1734335700000|2024-12-16 07:55:00|41.95|41.77|41.96|41.78|41.97|41.79|41.93|41.75|30
1734336000000|2024-12-16 08:00:00|41.99|41.81|41.88|41.7|42.03|41.85|41.88|41.7|37
1734336300000|2024-12-16 08:05:00|41.87|41.69|41.83|41.65|41.87|41.69|41.82|41.64|26
1734336600000|2024-12-16 08:10:00|41.82|41.64|41.77|41.59|41.85|41.67|41.76|41.58|22
1734336900000|2024-12-16 08:15:00|41.76|41.58|41.72|41.54|41.81|41.63|41.67|41.49|44
1734337200000|2024-12-16 08:20:00|41.73|41.55|41.86|41.68|41.86|41.68|41.69|41.51|73
1734337500000|2024-12-16 08:25:00|41.85|41.67|41.68|41.5|41.86|41.68|41.66|41.48|51
1734337800000|2024-12-16 08:30:00|41.67|41.49|41.7|41.52|41.78|41.6|41.66|41.48|87
1734338100000|2024-12-16 08:35:00|41.71|41.53|41.73|41.55|41.83|41.65|41.7|41.52|59
1734338400000|2024-12-16 08:40:00|41.74|41.56|41.7|41.52|41.75|41.57|41.69|41.51|30
1734338700000|2024-12-16 08:45:00|41.69|41.51|41.69|41.51|41.72|41.54|41.64|41.46|65
1734339000000|2024-12-16 08:50:00|41.68|41.5|41.59|41.41|41.71|41.53|41.59|41.41|77
1734339300000|2024-12-16 08:55:00|41.6|41.42|41.61|41.43|41.65|41.47|41.59|41.41|57
1734339600000|2024-12-16 09:00:00|41.62|41.44|41.65|41.47|41.71|41.53|41.6|41.42|47
1734339900000|2024-12-16 09:05:00|41.64|41.46|41.64|41.46|41.73|41.55|41.53|41.35|81
1734340200000|2024-12-16 09:10:00|41.63|41.45|41.57|41.39|41.63|41.45|41.54|41.36|68
1734340500000|2024-12-16 09:15:00|41.56|41.38|41.56|41.38|41.63|41.45|41.5|41.32|59
1734340800000|2024-12-16 09:20:00|41.55|41.37|41.61|41.43|41.63|41.45|41.49|41.31|101
1734341100000|2024-12-16 09:25:00|41.62|41.44|41.54|41.36|41.64|41.46|41.53|41.35|58
1734341400000|2024-12-16 09:30:00|41.53|41.35|41.71|41.53|41.73|41.55|41.53|41.35|67
1734341700000|2024-12-16 09:35:00|41.7|41.52|41.7|41.52|41.7|41.52|41.64|41.46|38
1734342000000|2024-12-16 09:40:00|41.69|41.51|41.67|41.49|41.73|41.55|41.66|41.48|44
1734342300000|2024-12-16 09:45:00|41.66|41.48|41.62|41.44|41.67|41.49|41.53|41.35|70
1734342600000|2024-12-16 09:50:00|41.61|41.43|41.54|41.36|41.61|41.43|41.49|41.31|42
1734342900000|2024-12-16 09:55:00|41.55|41.37|41.49|41.31|41.56|41.38|41.48|41.3|53
1734343200000|2024-12-16 10:00:00|41.5|41.32|41.29|41.11|41.51|41.33|41.29|41.11|41
1734343500000|2024-12-16 10:05:00|41.28|41.1|41.32|41.14|41.43|41.25|41.28|41.1|42
1734343800000|2024-12-16 10:10:00|41.33|41.15|41.28|41.1|41.34|41.16|41.28|41.1|49
1734344100000|2024-12-16 10:15:00|41.29|41.11|41.29|41.11|41.32|41.14|41.24|41.06|38
1734344400000|2024-12-16 10:20:00|41.31|41.13|41.25|41.07|41.33|41.15|41.25|41.07|26
1734344700000|2024-12-16 10:25:00|41.26|41.08|41.3|41.12|41.38|41.2|41.25|41.07|54
1734345000000|2024-12-16 10:30:00|41.31|41.13|41.37|41.19|41.41|41.23|41.3|41.12|57
1734345300000|2024-12-16 10:35:00|41.38|41.2|41.39|41.21|41.43|41.25|41.38|41.2|55
1734345600000|2024-12-16 10:40:00|41.38|41.2|41.38|41.2|41.44|41.26|41.31|41.13|56
1734345900000|2024-12-16 10:45:00|41.37|41.19|41.42|41.24|41.44|41.26|41.34|41.16|53
1734346200000|2024-12-16 10:50:00|41.44|41.26|41.51|41.33|41.55|41.37|41.44|41.26|34
1734346500000|2024-12-16 10:55:00|41.52|41.34|41.46|41.28|41.53|41.35|41.46|41.28|26
1734346800000|2024-12-16 11:00:00|41.45|41.27|41.5|41.32|41.52|41.34|41.39|41.21|56
1734347100000|2024-12-16 11:05:00|41.49|41.31|41.39|41.21|41.49|41.31|41.39|41.21|36
1734347400000|2024-12-16 11:10:00|41.4|41.22|41.39|41.21|41.47|41.29|41.39|41.21|31
1734347700000|2024-12-16 11:15:00|41.4|41.22|41.48|41.3|41.49|41.31|41.38|41.2|45
1734348000000|2024-12-16 11:20:00|41.49|41.31|41.52|41.34|41.54|41.36|41.48|41.3|42
1734348300000|2024-12-16 11:25:00|41.54|41.36|41.38|41.2|41.54|41.36|41.38|41.2|62
1734348600000|2024-12-16 11:30:00|41.39|41.21|41.3|41.12|41.39|41.21|41.3|41.12|42
1734348900000|2024-12-16 11:35:00|41.29|41.11|41.24|41.06|41.33|41.15|41.24|41.06|58
1734349200000|2024-12-16 11:40:00|41.25|41.07|41.22|41.04|41.26|41.08|41.21|41.03|12
1734349500000|2024-12-16 11:45:00|41.21|41.03|41.05|40.87|41.25|41.07|41.05|40.87|56
1734349800000|2024-12-16 11:50:00|41.06|40.88|40.96|40.78|41.06|40.88|40.91|40.73|40
1734350100000|2024-12-16 11:55:00|40.95|40.77|40.9|40.72|40.95|40.77|40.8|40.62|92
1734350400000|2024-12-16 12:00:00|40.89|40.71|41.03|40.85|41.06|40.88|40.86|40.68|158
1734350700000|2024-12-16 12:05:00|41.02|40.84|41.06|40.88|41.08|40.9|40.92|40.74|123
1734351000000|2024-12-16 12:10:00|41.05|40.87|41.03|40.85|41.05|40.87|40.95|40.77|57
1734351300000|2024-12-16 12:15:00|41.04|40.86|41.04|40.86|41.11|40.93|40.97|40.79|69
1734351600000|2024-12-16 12:20:00|41.06|40.88|41.09|40.91|41.13|40.95|41.06|40.88|20
1734351900000|2024-12-16 12:25:00|41.08|40.9|41.01|40.83|41.08|40.9|40.95|40.77|71
1734352200000|2024-12-16 12:30:00|41.02|40.84|41.11|40.93|41.13|40.95|41.02|40.84|42
1734352500000|2024-12-16 12:35:00|41.12|40.94|41.14|40.96|41.15|40.97|41.1|40.92|24
1734352800000|2024-12-16 12:40:00|41.13|40.95|41.06|40.88|41.14|40.96|41.01|40.83|51
1734353100000|2024-12-16 12:45:00|41.05|40.87|40.92|40.74|41.09|40.91|40.92|40.74|78
1734353400000|2024-12-16 12:50:00|40.91|40.73|41.05|40.87|41.08|40.9|40.89|40.71|80
1734353700000|2024-12-16 12:55:00|41.06|40.88|40.97|40.79|41.06|40.88|40.97|40.79|40
1734354000000|2024-12-16 13:00:00|40.96|40.78|41.02|40.84|41.04|40.86|40.92|40.74|77
1734354300000|2024-12-16 13:05:00|41.01|40.83|41.02|40.84|41.08|40.9|40.85|40.67|99
1734354600000|2024-12-16 13:10:00|41.01|40.83|41.08|40.9|41.12|40.94|40.98|40.8|78
1734354900000|2024-12-16 13:15:00|41.07|40.89|41.04|40.86|41.12|40.94|41.03|40.85|33
1734355200000|2024-12-16 13:20:00|41.03|40.85|41.27|41.09|41.34|41.16|41.03|40.85|69
1734355500000|2024-12-16 13:25:00|41.28|41.1|41.22|41.04|41.29|41.11|41.21|41.03|52
1734355800000|2024-12-16 13:30:00|41.21|41.03|41.14|40.96|41.22|41.04|41.14|40.96|34
1734356100000|2024-12-16 13:35:00|41.15|40.97|41.08|40.9|41.2|41.02|41.05|40.87|60
1734356400000|2024-12-16 13:40:00|41.09|40.91|41.24|41.06|41.25|41.07|41.09|40.91|59
1734356700000|2024-12-16 13:45:00|41.25|41.07|41.21|41.03|41.32|41.14|41.21|41.03|66
1734357000000|2024-12-16 13:50:00|41.2|41.02|41.15|40.97|41.2|41.02|41.1|40.92|74
1734357300000|2024-12-16 13:55:00|41.14|40.96|41.21|41.03|41.23|41.05|41.14|40.96|46
1734357600000|2024-12-16 14:00:00|41.22|41.04|41.31|41.13|41.35|41.17|41.2|41.02|55
1734357900000|2024-12-16 14:05:00|41.3|41.12|41.23|41.05|41.35|41.17|41.22|41.04|65
1734358200000|2024-12-16 14:10:00|41.22|41.04|41.17|40.99|41.24|41.06|41.17|40.99|39
1734358500000|2024-12-16 14:15:00|41.16|40.98|41.21|41.03|41.26|41.08|41.12|40.94|42
1734358800000|2024-12-16 14:20:00|41.22|41.04|41.18|41|41.26|41.08|41.15|40.97|59
1734359100000|2024-12-16 14:25:00|41.16|40.98|41.16|40.98|41.2|41.02|41.12|40.94|77
1734359400000|2024-12-16 14:30:00|41.18|41|41.2|41.02|41.31|41.13|41.18|41|96
1734359700000|2024-12-16 14:35:00|41.21|41.03|41.54|41.36|41.56|41.38|41.2|41.02|134
1734360000000|2024-12-16 14:40:00|41.55|41.37|41.56|41.38|41.57|41.39|41.45|41.27|91
1734360300000|2024-12-16 14:45:00|41.57|41.39|41.67|41.49|41.79|41.61|41.53|41.35|99
1734360600000|2024-12-16 14:50:00|41.68|41.5|41.56|41.38|41.72|41.54|41.49|41.31|158
1734360900000|2024-12-16 14:55:00|41.58|41.4|41.33|41.15|41.6|41.42|41.26|41.08|97
1734361200000|2024-12-16 15:00:00|41.34|41.16|41.27|41.09|41.36|41.18|41.18|41|104
1734361500000|2024-12-16 15:05:00|41.26|41.08|41.27|41.09|41.29|41.11|41.11|40.93|163
1734361800000|2024-12-16 15:10:00|41.28|41.1|41.43|41.25|41.47|41.29|41.21|41.03|152
1734362100000|2024-12-16 15:15:00|41.44|41.26|41.57|41.39|41.59|41.41|41.32|41.14|161
1734362400000|2024-12-16 15:20:00|41.59|41.41|41.58|41.4|41.69|41.51|41.55|41.37|126
1734362700000|2024-12-16 15:25:00|41.59|41.41|41.49|41.31|41.6|41.42|41.46|41.28|88
1734363000000|2024-12-16 15:30:00|41.48|41.3|41.47|41.29|41.49|41.31|41.33|41.15|133
1734363300000|2024-12-16 15:35:00|41.46|41.28|41.51|41.33|41.57|41.39|41.43|41.25|77
1734363600000|2024-12-16 15:40:00|41.52|41.34|41.56|41.38|41.57|41.39|41.48|41.3|42
1734363900000|2024-12-16 15:45:00|41.57|41.39|41.38|41.2|41.6|41.42|41.34|41.16|66
1734364200000|2024-12-16 15:50:00|41.37|41.19|41.5|41.32|41.5|41.32|41.35|41.17|61
1734364500000|2024-12-16 15:55:00|41.49|41.31|41.51|41.33|41.54|41.36|41.43|41.25|64
1734364800000|2024-12-16 16:00:00|41.52|41.34|42.22|42.04|42.25|42.07|41.52|41.34|217
1734365100000|2024-12-16 16:05:00|42.23|42.05|42.5|42.32|42.5|42.32|42.1|41.92|162
1734365400000|2024-12-16 16:10:00|42.53|42.35|42.47|42.29|42.62|42.44|42.28|42.1|196
1734365700000|2024-12-16 16:15:00|42.48|42.3|43.14|42.96|43.15|42.97|42.37|42.19|283
1734366000000|2024-12-16 16:20:00|43.15|42.97|43.24|43.06|43.66|43.48|43.11|42.93|263
1734366300000|2024-12-16 16:25:00|43.27|43.09|43.48|43.3|43.49|43.31|42.99|42.81|361
1734366600000|2024-12-16 16:30:00|43.46|43.28|44.44|44.26|44.58|44.4|43.41|43.23|332
1734366900000|2024-12-16 16:35:00|44.46|44.28|44.06|43.88|44.65|44.47|43.81|43.63|415
1734367200000|2024-12-16 16:40:00|44.09|43.91|43.73|43.55|44.29|44.11|43.66|43.48|338
1734367500000|2024-12-16 16:45:00|43.75|43.57|43.09|42.91|43.84|43.66|42.91|42.73|358
1734367800000|2024-12-16 16:50:00|43.1|42.92|43.44|43.26|43.46|43.28|43|42.82|298
1734368100000|2024-12-16 16:55:00|43.42|43.24|43.35|43.17|43.49|43.31|43.15|42.97|241
1734368400000|2024-12-16 17:00:00|43.36|43.18|43.3|43.12|43.59|43.41|43.19|43.01|256
1734368700000|2024-12-16 17:05:00|43.31|43.13|42.99|42.81|43.33|43.15|42.95|42.77|197
1734369000000|2024-12-16 17:10:00|42.97|42.79|43.09|42.91|43.3|43.12|42.89|42.71|161
1734369300000|2024-12-16 17:15:00|43.1|42.92|43.3|43.12|43.38|43.2|43.03|42.85|173
1734369600000|2024-12-16 17:20:00|43.31|43.13|43.33|43.15|43.41|43.23|43.2|43.02|190
1734369900000|2024-12-16 17:25:00|43.31|43.13|43.44|43.26|43.54|43.36|43.31|43.13|99
1734370200000|2024-12-16 17:30:00|43.45|43.27|43.3|43.12|43.45|43.27|43.26|43.08|120
1734370500000|2024-12-16 17:35:00|43.32|43.14|42.99|42.81|43.36|43.18|42.99|42.81|76
1734370800000|2024-12-16 17:40:00|43|42.82|42.85|42.67|43.01|42.83|42.79|42.61|106
1734371100000|2024-12-16 17:45:00|42.84|42.66|42.77|42.59|43|42.82|42.77|42.59|94
1734371400000|2024-12-16 17:50:00|42.76|42.58|43.08|42.9|43.29|43.11|42.61|42.43|179
1734371700000|2024-12-16 17:55:00|43.07|42.89|42.92|42.74|43.13|42.95|42.83|42.65|96
1734372000000|2024-12-16 18:00:00|42.91|42.73|42.69|42.51|42.91|42.73|42.67|42.49|125
1734372300000|2024-12-16 18:05:00|42.7|42.52|42.89|42.71|42.89|42.71|42.7|42.52|41
1734372600000|2024-12-16 18:10:00|42.88|42.7|42.96|42.78|43|42.82|42.87|42.69|67
1734372900000|2024-12-16 18:15:00|42.97|42.79|42.98|42.8|43.05|42.87|42.95|42.77|80
1734373200000|2024-12-16 18:20:00|42.97|42.79|42.83|42.65|42.98|42.8|42.75|42.57|107
1734373500000|2024-12-16 18:25:00|42.82|42.64|42.74|42.56|42.87|42.69|42.72|42.54|54
1734373800000|2024-12-16 18:30:00|42.75|42.57|42.58|42.4|42.86|42.68|42.55|42.37|62
1734374100000|2024-12-16 18:35:00|42.59|42.41|42.54|42.36|42.62|42.44|42.5|42.32|42
1734374400000|2024-12-16 18:40:00|42.57|42.39|42.62|42.44|42.67|42.49|42.54|42.36|40
1734374700000|2024-12-16 18:45:00|42.63|42.45|42.78|42.6|42.78|42.6|42.63|42.45|23
1734375000000|2024-12-16 18:50:00|42.8|42.62|42.89|42.71|42.93|42.75|42.8|42.62|48
1734375300000|2024-12-16 18:55:00|42.9|42.72|43.03|42.85|43.03|42.85|42.9|42.72|30
1734375600000|2024-12-16 19:00:00|43.02|42.84|42.82|42.64|43.02|42.84|42.79|42.61|73
1734375900000|2024-12-16 19:05:00|42.83|42.65|42.91|42.73|43.07|42.89|42.82|42.64|91
1734376200000|2024-12-16 19:10:00|42.9|42.72|42.61|42.43|42.91|42.73|42.61|42.43|78
1734376500000|2024-12-16 19:15:00|42.62|42.44|42.6|42.42|42.63|42.45|42.46|42.28|108
1734376800000|2024-12-16 19:20:00|42.59|42.41|42.67|42.49|42.67|42.49|42.52|42.34|81
1734377100000|2024-12-16 19:25:00|42.68|42.5|42.7|42.52|42.81|42.63|42.66|42.48|95
1734377400000|2024-12-16 19:30:00|42.71|42.53|42.56|42.38|42.71|42.53|42.51|42.33|90
1734377700000|2024-12-16 19:35:00|42.57|42.39|42.74|42.56|42.74|42.56|42.57|42.39|72
1734378000000|2024-12-16 19:40:00|42.75|42.57|42.63|42.45|42.78|42.6|42.61|42.43|61
1734378300000|2024-12-16 19:45:00|42.62|42.44|42.53|42.35|42.64|42.46|42.45|42.27|69
1734378600000|2024-12-16 19:50:00|42.52|42.34|42.58|42.4|42.63|42.45|42.49|42.31|69
1734378900000|2024-12-16 19:55:00|42.59|42.41|42.68|42.5|42.7|42.52|42.59|42.41|45
1734379200000|2024-12-16 20:00:00|42.69|42.51|42.62|42.44|42.85|42.67|42.61|42.43|76
1734379500000|2024-12-16 20:05:00|42.61|42.43|42.67|42.49|42.67|42.49|42.56|42.38|39
1734379800000|2024-12-16 20:10:00|42.68|42.5|42.62|42.44|42.69|42.51|42.61|42.43|54
1734380100000|2024-12-16 20:15:00|42.61|42.43|42.78|42.6|42.81|42.63|42.58|42.4|62
1734380400000|2024-12-16 20:20:00|42.75|42.57|42.75|42.57|42.85|42.67|42.69|42.51|51
1734380700000|2024-12-16 20:25:00|42.73|42.55|42.84|42.66|42.91|42.73|42.69|42.51|77
1734381000000|2024-12-16 20:30:00|42.85|42.67|42.74|42.56|42.9|42.72|42.74|42.56|64
1734381300000|2024-12-16 20:35:00|42.73|42.55|42.59|42.41|42.73|42.55|42.59|42.41|59
1734381600000|2024-12-16 20:40:00|42.58|42.4|42.58|42.4|42.63|42.45|42.55|42.37|52
1734381900000|2024-12-16 20:45:00|42.57|42.39|42.33|42.15|42.57|42.39|42.27|42.09|59
1734382200000|2024-12-16 20:50:00|42.32|42.14|42.33|42.15|42.41|42.23|42.27|42.09|96
1734382500000|2024-12-16 20:55:00|42.34|42.16|42.23|42.05|42.34|42.16|42.21|42.03|86
1734382800000|2024-12-16 21:00:00|42.22|42.04|42.32|42.14|42.4|42.22|42.22|42.04|79
1734383100000|2024-12-16 21:05:00|42.33|42.15|42.29|42.11|42.42|42.24|42.29|42.11|67
1734383400000|2024-12-16 21:10:00|42.31|42.13|42.32|42.14|42.38|42.2|42.3|42.12|47
1734383700000|2024-12-16 21:15:00|42.31|42.13|42.39|42.21|42.45|42.27|42.29|42.11|48
1734384000000|2024-12-16 21:20:00|42.38|42.2|42.41|42.23|42.51|42.33|42.38|42.2|59
1734384300000|2024-12-16 21:25:00|42.42|42.24|42.37|42.19|42.45|42.27|42.36|42.18|48
1734384600000|2024-12-16 21:30:00|42.36|42.18|42.32|42.14|42.45|42.27|42.32|42.14|45
1734384900000|2024-12-16 21:35:00|42.31|42.13|42.29|42.11|42.38|42.2|42.29|42.11|40
1734385200000|2024-12-16 21:40:00|42.3|42.12|42.44|42.26|42.44|42.26|42.29|42.11|31
1734385500000|2024-12-16 21:45:00|42.43|42.25|42.51|42.33|42.51|42.33|42.41|42.23|45
1734385800000|2024-12-16 21:50:00|42.52|42.34|42.46|42.28|42.52|42.34|42.45|42.27|30
1734386100000|2024-12-16 21:55:00|42.47|42.29|42.54|42.36|42.58|42.4|42.46|42.28|35
1734386400000|2024-12-16 22:00:00|42.55|42.37|42.65|42.47|42.68|42.5|42.54|42.36|40
1734386700000|2024-12-16 22:05:00|42.66|42.48|42.74|42.56|42.76|42.58|42.65|42.47|28
1734387000000|2024-12-16 22:10:00|42.75|42.57|42.83|42.65|42.86|42.68|42.75|42.57|41
1734387300000|2024-12-16 22:15:00|42.82|42.64|42.72|42.54|42.82|42.64|42.68|42.5|61
1734387600000|2024-12-16 22:20:00|42.7|42.52|42.83|42.65|42.89|42.71|42.69|42.51|55
1734387900000|2024-12-16 22:25:00|42.82|42.64|42.89|42.71|42.91|42.73|42.82|42.64|30
1734388200000|2024-12-16 22:30:00|42.9|42.72|42.81|42.63|42.93|42.75|42.81|42.63|31
1734388500000|2024-12-16 22:35:00|42.78|42.6|42.77|42.59|42.82|42.64|42.66|42.48|38
1734388800000|2024-12-16 22:40:00|42.76|42.58|42.68|42.5|42.79|42.61|42.67|42.49|27
1734389100000|2024-12-16 22:45:00|42.67|42.49|42.62|42.44|42.68|42.5|42.61|42.43|27
1734389400000|2024-12-16 22:50:00|42.63|42.45|42.5|42.32|42.64|42.46|42.5|42.32|24
1734389700000|2024-12-16 22:55:00|42.51|42.33|42.7|42.52|42.71|42.53|42.49|42.31|39
1734390000000|2024-12-16 23:00:00|42.69|42.51|42.56|42.38|42.74|42.56|42.56|42.38|72
1734390300000|2024-12-16 23:05:00|42.55|42.37|42.35|42.17|42.55|42.37|42.35|42.17|48
1734390600000|2024-12-16 23:10:00|42.34|42.16|42.44|42.26|42.44|42.26|42.34|42.16|28
1734390900000|2024-12-16 23:15:00|42.42|42.24|42.34|42.16|42.52|42.34|42.34|42.16|57
1734391200000|2024-12-16 23:20:00|42.33|42.15|42.28|42.1|42.41|42.23|42.28|42.1|63
1734391500000|2024-12-16 23:25:00|42.27|42.09|42.1|41.92|42.27|42.09|42.09|41.91|59
1734391800000|2024-12-16 23:30:00|42.09|41.91|42.05|41.87|42.14|41.96|42.04|41.86|40
1734392100000|2024-12-16 23:35:00|42.06|41.88|41.99|41.81|42.09|41.91|41.99|41.81|44
1734392400000|2024-12-16 23:40:00|41.98|41.8|41.98|41.8|42|41.82|41.96|41.78|33
1734392700000|2024-12-16 23:45:00|41.99|41.81|42.05|41.87|42.06|41.88|41.95|41.77|47
1734393000000|2024-12-16 23:50:00|42.04|41.86|41.98|41.8|42.05|41.87|41.97|41.79|38
1734393300000|2024-12-16 23:55:00|41.97|41.79|41.97|41.79|42.01|41.83|41.96|41.78|21
1734393600000|2024-12-17 00:00:00|41.98|41.8|41.7|41.52|42.01|41.83|41.7|41.52|52
1734393900000|2024-12-17 00:05:00|41.69|41.51|41.4|41.22|41.69|41.51|41.39|41.21|44
1734394200000|2024-12-17 00:10:00|41.39|41.21|41.42|41.24|41.52|41.34|41.3|41.12|84
1734394500000|2024-12-17 00:15:00|41.45|41.27|41.69|41.51|41.7|41.52|41.39|41.21|133
1734394800000|2024-12-17 00:20:00|41.7|41.52|41.51|41.33|41.73|41.55|41.51|41.33|125
1734395100000|2024-12-17 00:25:00|41.5|41.32|41.41|41.23|41.5|41.32|41.3|41.12|91
1734395400000|2024-12-17 00:30:00|41.4|41.22|41.45|41.27|41.58|41.4|41.39|41.21|117
1734395700000|2024-12-17 00:35:00|41.44|41.26|41.29|41.11|41.44|41.26|41.25|41.07|111
1734396000000|2024-12-17 00:40:00|41.28|41.1|41.23|41.05|41.42|41.24|41.23|41.05|74
1734396300000|2024-12-17 00:45:00|41.21|41.03|41.24|41.06|41.24|41.06|41.17|40.99|27
1734396600000|2024-12-17 00:50:00|41.25|41.07|41.4|41.22|41.4|41.22|41.25|41.07|92
1734396900000|2024-12-17 00:55:00|41.41|41.23|41.24|41.06|41.41|41.23|41.22|41.04|103
1734397200000|2024-12-17 01:00:00|41.21|41.03|41.26|41.08|41.26|41.08|41.12|40.94|92
1734397500000|2024-12-17 01:05:00|41.28|41.1|41.45|41.27|41.49|41.31|41.28|41.1|79
1734397800000|2024-12-17 01:10:00|41.46|41.28|41.43|41.25|41.49|41.31|41.4|41.22|64
1734398100000|2024-12-17 01:15:00|41.42|41.24|41.44|41.26|41.45|41.27|41.16|40.98|114
1734398400000|2024-12-17 01:20:00|41.45|41.27|41.49|41.31|41.54|41.36|41.34|41.16|77
1734398700000|2024-12-17 01:25:00|41.5|41.32|41.61|41.43|41.64|41.46|41.49|41.31|55
1734399000000|2024-12-17 01:30:00|41.6|41.42|41.51|41.33|41.63|41.45|41.44|41.26|70
1734399300000|2024-12-17 01:35:00|41.5|41.32|41.57|41.39|41.6|41.42|41.45|41.27|60
1734399600000|2024-12-17 01:40:00|41.58|41.4|41.64|41.46|41.64|41.46|41.58|41.4|44
1734399900000|2024-12-17 01:45:00|41.63|41.45|41.69|41.51|41.73|41.55|41.6|41.42|47
1734400200000|2024-12-17 01:50:00|41.68|41.5|41.67|41.49|41.71|41.53|41.64|41.46|46
1734400500000|2024-12-17 01:55:00|41.66|41.48|41.69|41.51|41.7|41.52|41.61|41.43|61
1734400800000|2024-12-17 02:00:00|41.7|41.52|41.69|41.51|41.74|41.56|41.65|41.47|79
1734401100000|2024-12-17 02:05:00|41.7|41.52|41.71|41.53|41.74|41.56|41.7|41.52|49
1734401400000|2024-12-17 02:10:00|41.7|41.52|41.72|41.54|41.76|41.58|41.66|41.48|33
1734401700000|2024-12-17 02:15:00|41.71|41.53|41.78|41.6|41.79|41.61|41.7|41.52|22
1734402000000|2024-12-17 02:20:00|41.76|41.58|41.64|41.46|41.76|41.58|41.6|41.42|45
1734402300000|2024-12-17 02:25:00|41.65|41.47|41.79|41.61|41.81|41.63|41.64|41.46|43
1734402600000|2024-12-17 02:30:00|41.78|41.6|41.74|41.56|41.86|41.68|41.74|41.56|45
1734402900000|2024-12-17 02:35:00|41.75|41.57|41.75|41.57|41.77|41.59|41.71|41.53|46
1734403200000|2024-12-17 02:40:00|41.76|41.58|41.77|41.59|41.82|41.64|41.75|41.57|29
1734403500000|2024-12-17 02:45:00|41.76|41.58|41.71|41.53|41.84|41.66|41.7|41.52|45
1734403800000|2024-12-17 02:50:00|41.72|41.54|41.7|41.52|41.72|41.54|41.63|41.45|33
1734404100000|2024-12-17 02:55:00|41.69|41.51|41.7|41.52|41.71|41.53|41.65|41.47|33
1734404400000|2024-12-17 03:00:00|41.69|41.51|41.77|41.59|41.83|41.65|41.67|41.49|35
1734404700000|2024-12-17 03:05:00|41.8|41.62|41.79|41.61|41.83|41.65|41.79|41.61|27
1734405000000|2024-12-17 03:10:00|41.78|41.6|41.74|41.56|41.78|41.6|41.67|41.49|40
1734405300000|2024-12-17 03:15:00|41.73|41.55|41.81|41.63|41.84|41.66|41.73|41.55|52
1734405600000|2024-12-17 03:20:00|41.82|41.64|41.83|41.65|41.83|41.65|41.8|41.62|22
1734405900000|2024-12-17 03:25:00|41.84|41.66|41.81|41.63|41.88|41.7|41.81|41.63|33
1734406200000|2024-12-17 03:30:00|41.79|41.61|41.77|41.59|41.8|41.62|41.75|41.57|22
1734406500000|2024-12-17 03:35:00|41.78|41.6|41.78|41.6|41.83|41.65|41.77|41.59|18
1734406800000|2024-12-17 03:40:00|41.81|41.63|41.81|41.63|41.87|41.69|41.79|41.61|36
1734407100000|2024-12-17 03:45:00|41.82|41.64|41.81|41.63|41.87|41.69|41.8|41.62|36
1734407400000|2024-12-17 03:50:00|41.82|41.64|41.83|41.65|41.84|41.66|41.8|41.62|44
1734407700000|2024-12-17 03:55:00|41.84|41.66|41.82|41.64|41.86|41.68|41.82|41.64|17
1734408000000|2024-12-17 04:00:00|41.81|41.63|41.72|41.54|41.81|41.63|41.68|41.5|30
1734408300000|2024-12-17 04:05:00|41.73|41.55|41.68|41.5|41.74|41.56|41.66|41.48|16
1734408600000|2024-12-17 04:10:00|41.69|41.51|41.56|41.38|41.71|41.53|41.56|41.38|42
1734408900000|2024-12-17 04:15:00|41.57|41.39|41.56|41.38|41.63|41.45|41.52|41.34|66
1734409200000|2024-12-17 04:20:00|41.55|41.37|41.53|41.35|41.58|41.4|41.53|41.35|26
1734409500000|2024-12-17 04:25:00|41.54|41.36|41.48|41.3|41.57|41.39|41.47|41.29|30
1734409800000|2024-12-17 04:30:00|41.47|41.29|41.33|41.15|41.47|41.29|41.33|41.15|65
1734410100000|2024-12-17 04:35:00|41.32|41.14|41.37|41.19|41.39|41.21|41.3|41.12|44
1734410400000|2024-12-17 04:40:00|41.36|41.18|41.33|41.15|41.37|41.19|41.33|41.15|46
1734410700000|2024-12-17 04:45:00|41.34|41.16|41.48|41.3|41.48|41.3|41.34|41.16|52
1734411000000|2024-12-17 04:50:00|41.47|41.29|41.55|41.37|41.56|41.38|41.43|41.25|46
1734411300000|2024-12-17 04:55:00|41.54|41.36|41.55|41.37|41.56|41.38|41.54|41.36|24
1734411600000|2024-12-17 05:00:00|41.54|41.36|41.68|41.5|41.69|41.51|41.54|41.36|20
1734411900000|2024-12-17 05:05:00|41.67|41.49|41.67|41.49|41.69|41.51|41.59|41.41|48
1734412200000|2024-12-17 05:10:00|41.68|41.5|41.57|41.39|41.7|41.52|41.57|41.39|41
1734412500000|2024-12-17 05:15:00|41.56|41.38|41.53|41.35|41.59|41.41|41.45|41.27|52
1734412800000|2024-12-17 05:20:00|41.52|41.34|41.6|41.42|41.64|41.46|41.48|41.3|56
1734413100000|2024-12-17 05:25:00|41.61|41.43|41.67|41.49|41.67|41.49|41.6|41.42|43
1734413400000|2024-12-17 05:30:00|41.68|41.5|41.65|41.47|41.75|41.57|41.65|41.47|46
1734413700000|2024-12-17 05:35:00|41.66|41.48|41.62|41.44|41.78|41.6|41.6|41.42|51
1734414000000|2024-12-17 05:40:00|41.63|41.45|41.65|41.47|41.68|41.5|41.63|41.45|29
1734414300000|2024-12-17 05:45:00|41.64|41.46|41.8|41.62|41.81|41.63|41.64|41.46|35
1734414600000|2024-12-17 05:50:00|41.81|41.63|41.83|41.65|41.85|41.67|41.8|41.62|30
1734414900000|2024-12-17 05:55:00|41.84|41.66|41.86|41.68|41.88|41.7|41.83|41.65|22
1734415200000|2024-12-17 06:00:00|41.85|41.67|41.93|41.75|41.93|41.75|41.82|41.64|43
1734415500000|2024-12-17 06:05:00|41.92|41.74|42.37|42.19|42.37|42.19|41.92|41.74|48
1734415800000|2024-12-17 06:10:00|42.38|42.2|42.24|42.06|42.41|42.23|42.17|41.99|95
1734416100000|2024-12-17 06:15:00|42.23|42.05|42.04|41.86|42.23|42.05|42.01|41.83|88
1734416400000|2024-12-17 06:20:00|42.03|41.85|42.02|41.84|42.22|42.04|42.01|41.83|56
1734416700000|2024-12-17 06:25:00|42.01|41.83|41.84|41.66|42.01|41.83|41.84|41.66|43
1734417000000|2024-12-17 06:30:00|41.83|41.65|41.94|41.76|41.94|41.76|41.77|41.59|81
1734417300000|2024-12-17 06:35:00|41.93|41.75|41.9|41.72|42.03|41.85|41.89|41.71|54
1734417600000|2024-12-17 06:40:00|41.91|41.73|41.96|41.78|42.01|41.83|41.89|41.71|56
1734417900000|2024-12-17 06:45:00|41.97|41.79|42.09|41.91|42.13|41.95|41.97|41.79|71
1734418200000|2024-12-17 06:50:00|42.1|41.92|42.16|41.98|42.25|42.07|42.1|41.92|58
1734418500000|2024-12-17 06:55:00|42.15|41.97|42.2|42.02|42.27|42.09|42.15|41.97|29
1734418800000|2024-12-17 07:00:00|42.18|42|42.08|41.9|42.18|42|42.05|41.87|61
1734419100000|2024-12-17 07:05:00|42.09|41.91|42.09|41.91|42.13|41.95|42.06|41.88|65
1734419400000|2024-12-17 07:10:00|42.1|41.92|42.1|41.92|42.18|42|42.09|41.91|62
1734419700000|2024-12-17 07:15:00|42.11|41.93|42.26|42.08|42.29|42.11|42.1|41.92|90
1734420000000|2024-12-17 07:20:00|42.27|42.09|42.3|42.12|42.36|42.18|42.23|42.05|79
1734420300000|2024-12-17 07:25:00|42.31|42.13|42.52|42.34|42.54|42.36|42.28|42.1|59
1734420600000|2024-12-17 07:30:00|42.51|42.33|42.82|42.64|42.86|42.68|42.38|42.2|120
1734420900000|2024-12-17 07:35:00|42.83|42.65|42.83|42.65|42.87|42.69|42.72|42.54|114
1734421200000|2024-12-17 07:40:00|42.84|42.66|42.82|42.64|42.88|42.7|42.74|42.56|73
1734421500000|2024-12-17 07:45:00|42.81|42.63|42.67|42.49|42.87|42.69|42.67|42.49|87
1734421800000|2024-12-17 07:50:00|42.66|42.48|42.6|42.42|42.68|42.5|42.49|42.31|72
1734422100000|2024-12-17 07:55:00|42.58|42.4|42.81|42.63|42.84|42.66|42.51|42.33|99
1734422400000|2024-12-17 08:00:00|42.8|42.62|42.79|42.61|42.8|42.62|42.78|42.6|4
1734423000000|2024-12-17 08:10:00|43|42.82|42.97|42.79|43.01|42.83|42.95|42.77|15
1734423300000|2024-12-17 08:15:00|42.93|42.75|42.9|42.72|43.1|42.92|42.84|42.66|75
1734423600000|2024-12-17 08:20:00|42.89|42.71|43.09|42.91|43.11|42.93|42.88|42.7|169
1734423900000|2024-12-17 08:25:00|43.08|42.9|43.57|43.39|43.64|43.46|43.06|42.88|140
1734424200000|2024-12-17 08:30:00|43.56|43.38|43.98|43.8|44.04|43.86|43.55|43.37|98
1734424500000|2024-12-17 08:35:00|44.01|43.83|44.22|44.04|44.23|44.05|43.9|43.72|124
1734424800000|2024-12-17 08:40:00|44.21|44.03|44.21|44.03|44.5|44.32|44.16|43.98|124
1734425100000|2024-12-17 08:45:00|44.2|44.02|44.58|44.4|44.65|44.47|44.05|43.87|175
1734425400000|2024-12-17 08:50:00|44.57|44.39|44.25|44.07|44.58|44.4|44.23|44.05|162
1734425700000|2024-12-17 08:55:00|44.24|44.06|44.35|44.17|44.61|44.43|44.23|44.05|167
1734426000000|2024-12-17 09:00:00|44.36|44.18|44.87|44.69|44.88|44.7|44.14|43.96|209
1734426300000|2024-12-17 09:05:00|44.88|44.7|45.21|45.03|45.21|45.03|44.88|44.7|142
1734426600000|2024-12-17 09:10:00|45.2|45.02|45.71|45.53|46|45.82|45.14|44.96|240
1734426900000|2024-12-17 09:15:00|45.72|45.54|45.91|45.73|46.19|46.01|45.4|45.22|247
1734427200000|2024-12-17 09:20:00|45.92|45.74|45.76|45.58|45.92|45.74|45.47|45.29|204
1734427500000|2024-12-17 09:25:00|45.75|45.57|45.32|45.14|45.76|45.58|45.2|45.02|185
1734427800000|2024-12-17 09:30:00|45.34|45.16|45.75|45.57|45.9|45.72|45.32|45.14|196
1734428100000|2024-12-17 09:35:00|45.76|45.58|45.8|45.62|45.87|45.69|45.61|45.43|140
1734428400000|2024-12-17 09:40:00|45.81|45.63|45.85|45.67|45.85|45.67|45.54|45.36|135
1734428700000|2024-12-17 09:45:00|45.86|45.68|45.57|45.39|45.89|45.71|45.57|45.39|163
1734429000000|2024-12-17 09:50:00|45.56|45.38|45.76|45.58|45.83|45.65|45.52|45.34|164
1734429300000|2024-12-17 09:55:00|45.75|45.57|46.08|45.9|46.14|45.96|45.71|45.53|130
1734429600000|2024-12-17 10:00:00|46.04|45.86|45.99|45.81|46.29|46.11|45.97|45.79|162
1734429900000|2024-12-17 10:05:00|45.97|45.79|45.65|45.47|46.06|45.88|45.65|45.47|160
1734430200000|2024-12-17 10:10:00|45.69|45.51|46|45.82|46.02|45.84|45.46|45.28|134
1734430500000|2024-12-17 10:15:00|46.01|45.83|46.38|46.2|46.39|46.21|45.85|45.67|167
1734430800000|2024-12-17 10:20:00|46.39|46.21|46.48|46.3|46.57|46.39|46.23|46.05|206
1734431100000|2024-12-17 10:25:00|46.47|46.29|46.71|46.53|46.87|46.69|46.4|46.22|154
1734431400000|2024-12-17 10:30:00|46.7|46.52|46.94|46.76|46.97|46.79|46.7|46.52|191
1734431700000|2024-12-17 10:35:00|46.95|46.77|46.61|46.43|47.04|46.86|46.5|46.32|154
1734432000000|2024-12-17 10:40:00|46.62|46.44|46.35|46.17|46.71|46.53|46.33|46.15|122
1734432300000|2024-12-17 10:45:00|46.34|46.16|46.32|46.14|46.52|46.34|46.24|46.06|138
1734432600000|2024-12-17 10:50:00|46.33|46.15|46.35|46.17|46.51|46.33|46.26|46.08|110
1734432900000|2024-12-17 10:55:00|46.34|46.16|46.32|46.14|46.54|46.36|46.29|46.11|112
1734433200000|2024-12-17 11:00:00|46.33|46.15|46.11|45.93|46.45|46.27|46.04|45.86|134
1734433500000|2024-12-17 11:05:00|46.1|45.92|46.33|46.15|46.4|46.22|46.09|45.91|145
1734433800000|2024-12-17 11:10:00|46.36|46.18|46.61|46.43|46.61|46.43|46.34|46.16|108
1734434100000|2024-12-17 11:15:00|46.6|46.42|47.01|46.83|47.08|46.9|46.6|46.42|150
1734434400000|2024-12-17 11:20:00|47|46.82|47.1|46.92|47.23|47.05|46.95|46.77|182
1734434700000|2024-12-17 11:25:00|47.09|46.91|46.91|46.73|47.1|46.92|46.9|46.72|110
1734435000000|2024-12-17 11:30:00|46.93|46.75|46.72|46.54|47.02|46.84|46.7|46.52|133
1734435300000|2024-12-17 11:35:00|46.73|46.55|46.45|46.27|46.73|46.55|46.28|46.1|153
1734435600000|2024-12-17 11:40:00|46.46|46.28|46.31|46.13|46.48|46.3|46.23|46.05|86
1734435900000|2024-12-17 11:45:00|46.32|46.14|46.22|46.04|46.4|46.22|46.14|45.96|93
1734436200000|2024-12-17 11:50:00|46.23|46.05|46.28|46.1|46.29|46.11|46.12|45.94|100
1734436500000|2024-12-17 11:55:00|46.29|46.11|46.27|46.09|46.38|46.2|46.2|46.02|78
1734436800000|2024-12-17 12:00:00|46.28|46.1|46.45|46.27|46.6|46.42|46.27|46.09|136
1734437100000|2024-12-17 12:05:00|46.46|46.28|46.11|45.93|46.56|46.38|46.06|45.88|174
1734437400000|2024-12-17 12:10:00|46.1|45.92|45.9|45.72|46.11|45.93|45.67|45.49|145
1734437700000|2024-12-17 12:15:00|45.89|45.71|46.03|45.85|46.08|45.9|45.81|45.63|116
1734438000000|2024-12-17 12:20:00|46.02|45.84|45.69|45.51|46.02|45.84|45.69|45.51|93
1734438300000|2024-12-17 12:25:00|45.68|45.5|45.8|45.62|45.85|45.67|45.65|45.47|53
1734438600000|2024-12-17 12:30:00|45.81|45.63|46|45.82|46.05|45.87|45.79|45.61|69
1734438900000|2024-12-17 12:35:00|45.99|45.81|45.69|45.51|46|45.82|45.69|45.51|100
1734439200000|2024-12-17 12:40:00|45.7|45.52|45.63|45.45|45.8|45.62|45.51|45.33|66
1734439500000|2024-12-17 12:45:00|45.62|45.44|45.69|45.51|45.69|45.51|45.46|45.28|96
1734439800000|2024-12-17 12:50:00|45.68|45.5|45.6|45.42|45.68|45.5|45.51|45.33|85
1734440100000|2024-12-17 12:55:00|45.61|45.43|45.9|45.72|45.9|45.72|45.6|45.42|91
1734440400000|2024-12-17 13:00:00|45.89|45.71|45.51|45.33|45.89|45.71|45.51|45.33|113
1734440700000|2024-12-17 13:05:00|45.5|45.32|45.4|45.22|45.64|45.46|45.39|45.21|97
1734441000000|2024-12-17 13:10:00|45.39|45.21|45.35|45.17|45.52|45.34|45.32|45.14|87
1734441300000|2024-12-17 13:15:00|45.34|45.16|45.22|45.04|45.34|45.16|45.22|45.04|85
1734441600000|2024-12-17 13:20:00|45.21|45.03|45.14|44.96|45.22|45.04|44.97|44.79|75
1734441900000|2024-12-17 13:25:00|45.15|44.97|45.26|45.08|45.31|45.13|45.11|44.93|82
1734442200000|2024-12-17 13:30:00|45.27|45.09|45.44|45.26|45.49|45.31|45.19|45.01|79
1734442500000|2024-12-17 13:35:00|45.45|45.27|45.24|45.06|45.48|45.3|45.24|45.06|117
1734442800000|2024-12-17 13:40:00|45.23|45.05|45.08|44.9|45.24|45.06|45.05|44.87|79
1734443100000|2024-12-17 13:45:00|45.07|44.89|45.16|44.98|45.17|44.99|44.93|44.75|84
1734443400000|2024-12-17 13:50:00|45.17|44.99|44.81|44.63|45.17|44.99|44.81|44.63|100
1734443700000|2024-12-17 13:55:00|44.82|44.64|44.64|44.46|44.84|44.66|44.61|44.43|118
1734444000000|2024-12-17 14:00:00|44.65|44.47|44.49|44.31|44.69|44.51|44.45|44.27|108
1734444300000|2024-12-17 14:05:00|44.51|44.33|44.73|44.55|44.81|44.63|44.51|44.33|164
1734444600000|2024-12-17 14:10:00|44.74|44.56|44.85|44.67|44.93|44.75|44.7|44.52|104
1734444900000|2024-12-17 14:15:00|44.84|44.66|44.89|44.71|45.04|44.86|44.79|44.61|156
1734445200000|2024-12-17 14:20:00|44.88|44.7|44.91|44.73|45.05|44.87|44.87|44.69|141
1734445500000|2024-12-17 14:25:00|44.92|44.74|44.74|44.56|44.92|44.74|44.67|44.49|181
1734445800000|2024-12-17 14:30:00|44.75|44.57|44.5|44.32|44.92|44.74|44.49|44.31|211
1734446100000|2024-12-17 14:35:00|44.49|44.31|44.74|44.56|44.8|44.62|44.42|44.24|218
1734446400000|2024-12-17 14:40:00|44.75|44.57|44.83|44.65|44.94|44.76|44.56|44.38|289
1734446700000|2024-12-17 14:45:00|44.82|44.64|44.85|44.67|44.95|44.77|44.74|44.56|276
1734447000000|2024-12-17 14:50:00|44.84|44.66|44.69|44.51|44.94|44.76|44.63|44.45|187
1734447300000|2024-12-17 14:55:00|44.7|44.52|44.6|44.42|44.8|44.62|44.57|44.39|121
1734447600000|2024-12-17 15:00:00|44.59|44.41|44.33|44.15|44.68|44.5|44.32|44.14|138
1734447900000|2024-12-17 15:05:00|44.34|44.16|44.33|44.15|44.39|44.21|44.18|44|114
1734448200000|2024-12-17 15:10:00|44.31|44.13|43.86|43.68|44.37|44.19|43.86|43.68|163
1734448500000|2024-12-17 15:15:00|43.87|43.69|43.76|43.58|44.04|43.86|43.68|43.5|237
1734448800000|2024-12-17 15:20:00|43.77|43.59|43.67|43.49|43.99|43.81|43.61|43.43|311
1734449100000|2024-12-17 15:25:00|43.68|43.5|43.61|43.43|43.84|43.66|43.55|43.37|221
1734449400000|2024-12-17 15:30:00|43.62|43.44|43.79|43.61|43.94|43.76|43.6|43.42|343
1734449700000|2024-12-17 15:35:00|43.77|43.59|43.85|43.67|44|43.82|43.63|43.45|269
1734450000000|2024-12-17 15:40:00|43.86|43.68|43.87|43.69|43.95|43.77|43.74|43.56|202
1734450300000|2024-12-17 15:45:00|43.86|43.68|43.7|43.52|43.92|43.74|43.68|43.5|174
1734450600000|2024-12-17 15:50:00|43.69|43.51|43.47|43.29|43.71|43.53|43.47|43.29|123
1734450900000|2024-12-17 15:55:00|43.46|43.28|43.75|43.57|43.77|43.59|43.44|43.26|87
1734451200000|2024-12-17 16:00:00|43.74|43.56|43.76|43.58|43.76|43.58|43.43|43.25|253
1734451500000|2024-12-17 16:05:00|43.75|43.57|44|43.82|44.02|43.84|43.62|43.44|275
1734451800000|2024-12-17 16:10:00|43.99|43.81|44.4|44.22|44.43|44.25|43.85|43.67|180
1734452100000|2024-12-17 16:15:00|44.39|44.21|44.26|44.08|44.45|44.27|44.11|43.93|208
1734452400000|2024-12-17 16:20:00|44.27|44.09|44.29|44.11|44.41|44.23|44.25|44.07|151
1734452700000|2024-12-17 16:25:00|44.28|44.1|44.42|44.24|44.44|44.26|44.2|44.02|133
1734453000000|2024-12-17 16:30:00|44.44|44.26|44.2|44.02|44.44|44.26|44.19|44.01|154
1734453300000|2024-12-17 16:35:00|44.21|44.03|44.27|44.09|44.43|44.25|44.12|43.94|150
1734453600000|2024-12-17 16:40:00|44.28|44.1|44.03|43.85|44.35|44.17|44.03|43.85|126
1734453900000|2024-12-17 16:45:00|44.02|43.84|44.33|44.15|44.34|44.16|43.95|43.77|125
1734454200000|2024-12-17 16:50:00|44.34|44.16|44.4|44.22|44.46|44.28|44.33|44.15|83
1734454500000|2024-12-17 16:55:00|44.41|44.23|44.39|44.21|44.43|44.25|44.32|44.14|78
1734454800000|2024-12-17 17:00:00|44.41|44.23|44.22|44.04|44.45|44.27|44.22|44.04|90
1734455100000|2024-12-17 17:05:00|44.21|44.03|44.42|44.24|44.43|44.25|44.19|44.01|91
1734455400000|2024-12-17 17:10:00|44.41|44.23|44.25|44.07|44.41|44.23|44.2|44.02|89
1734455700000|2024-12-17 17:15:00|44.26|44.08|44.37|44.19|44.41|44.23|44.2|44.02|93
1734456000000|2024-12-17 17:20:00|44.38|44.2|44.56|44.38|44.56|44.38|44.34|44.16|99
1734456300000|2024-12-17 17:25:00|44.57|44.39|44.65|44.47|44.77|44.59|44.57|44.39|99
1734456600000|2024-12-17 17:30:00|44.66|44.48|44.76|44.58|44.82|44.64|44.64|44.46|87
1734456900000|2024-12-17 17:35:00|44.77|44.59|44.66|44.48|44.82|44.64|44.65|44.47|80
1734457200000|2024-12-17 17:40:00|44.67|44.49|44.82|44.64|44.94|44.76|44.65|44.47|94
1734457500000|2024-12-17 17:45:00|44.81|44.63|44.79|44.61|44.87|44.69|44.76|44.58|67
1734457800000|2024-12-17 17:50:00|44.8|44.62|44.75|44.57|44.82|44.64|44.7|44.52|64
1734458100000|2024-12-17 17:55:00|44.76|44.58|44.78|44.6|44.94|44.76|44.75|44.57|79
1734458400000|2024-12-17 18:00:00|44.77|44.59|44.92|44.74|44.94|44.76|44.73|44.55|80
1734458700000|2024-12-17 18:05:00|44.89|44.71|45.08|44.9|45.08|44.9|44.85|44.67|48
1734459000000|2024-12-17 18:10:00|45.09|44.91|44.88|44.7|45.13|44.95|44.88|44.7|60
1734459300000|2024-12-17 18:15:00|44.85|44.67|44.74|44.56|44.85|44.67|44.67|44.49|76
1734459600000|2024-12-17 18:20:00|44.75|44.57|44.64|44.46|44.8|44.62|44.63|44.45|98
1734459900000|2024-12-17 18:25:00|44.65|44.47|44.34|44.16|44.71|44.53|44.34|44.16|75
1734460200000|2024-12-17 18:30:00|44.37|44.19|44.57|44.39|44.58|44.4|44.37|44.19|76
1734460500000|2024-12-17 18:35:00|44.58|44.4|44.58|44.4|44.68|44.5|44.56|44.38|64
1734460800000|2024-12-17 18:40:00|44.59|44.41|44.42|44.24|44.62|44.44|44.39|44.21|51
1734461100000|2024-12-17 18:45:00|44.41|44.23|44.28|44.1|44.45|44.27|44.28|44.1|54
1734461400000|2024-12-17 18:50:00|44.32|44.14|44.16|43.98|44.32|44.14|44.15|43.97|68
1734461700000|2024-12-17 18:55:00|44.17|43.99|44.12|43.94|44.25|44.07|44.12|43.94|64
1734462000000|2024-12-17 19:00:00|44.13|43.95|43.95|43.77|44.2|44.02|43.95|43.77|71
1734462300000|2024-12-17 19:05:00|43.96|43.78|43.78|43.6|43.98|43.8|43.76|43.58|47
1734462600000|2024-12-17 19:10:00|43.77|43.59|43.95|43.77|43.98|43.8|43.77|43.59|80
1734462900000|2024-12-17 19:15:00|43.94|43.76|43.9|43.72|44|43.82|43.8|43.62|93
1734463200000|2024-12-17 19:20:00|43.89|43.71|43.94|43.76|43.94|43.76|43.76|43.58|84
1734463500000|2024-12-17 19:25:00|43.93|43.75|43.86|43.68|44.07|43.89|43.85|43.67|96
1734463800000|2024-12-17 19:30:00|43.85|43.67|43.73|43.55|43.85|43.67|43.73|43.55|38
1734464100000|2024-12-17 19:35:00|43.72|43.54|43.82|43.64|43.85|43.67|43.66|43.48|55
1734464400000|2024-12-17 19:40:00|43.83|43.65|43.84|43.66|43.87|43.69|43.75|43.57|65
1734464700000|2024-12-17 19:45:00|43.85|43.67|43.92|43.74|43.95|43.77|43.84|43.66|81
1734465000000|2024-12-17 19:50:00|43.93|43.75|44.02|43.84|44.05|43.87|43.93|43.75|85
1734465300000|2024-12-17 19:55:00|44.01|43.83|44.02|43.84|44.04|43.86|43.97|43.79|42
1734465600000|2024-12-17 20:00:00|44.03|43.85|44.25|44.07|44.28|44.1|44.03|43.85|87
1734465900000|2024-12-17 20:05:00|44.24|44.06|44.25|44.07|44.25|44.07|44.11|43.93|66
1734466200000|2024-12-17 20:10:00|44.23|44.05|44.45|44.27|44.45|44.27|44.22|44.04|68
1734466500000|2024-12-17 20:15:00|44.46|44.28|44.66|44.48|44.78|44.6|44.46|44.28|111
1734466800000|2024-12-17 20:20:00|44.65|44.47|44.6|44.42|44.68|44.5|44.56|44.38|79
1734467100000|2024-12-17 20:25:00|44.61|44.43|44.54|44.36|44.61|44.43|44.51|44.33|75
1734467400000|2024-12-17 20:30:00|44.53|44.35|44.66|44.48|44.67|44.49|44.35|44.17|90
1734467700000|2024-12-17 20:35:00|44.67|44.49|44.56|44.38|44.76|44.58|44.56|44.38|124
1734468000000|2024-12-17 20:40:00|44.58|44.4|44.36|44.18|44.58|44.4|44.35|44.17|82
1734468300000|2024-12-17 20:45:00|44.37|44.19|44.46|44.28|44.59|44.41|44.37|44.19|80
1734468600000|2024-12-17 20:50:00|44.47|44.29|44.46|44.28|44.55|44.37|44.45|44.27|51
1734468900000|2024-12-17 20:55:00|44.47|44.29|44.33|44.15|44.49|44.31|44.32|44.14|81
1734469200000|2024-12-17 21:00:00|44.34|44.16|44.06|43.88|44.34|44.16|44.03|43.85|61
1734469500000|2024-12-17 21:05:00|44.05|43.87|44.19|44.01|44.23|44.05|44.02|43.84|75
1734469800000|2024-12-17 21:10:00|44.2|44.02|44.26|44.08|44.29|44.11|44.15|43.97|57
1734470100000|2024-12-17 21:15:00|44.25|44.07|44.38|44.2|44.45|44.27|44.22|44.04|67
1734470400000|2024-12-17 21:20:00|44.37|44.19|44.39|44.21|44.49|44.31|44.34|44.16|60
1734470700000|2024-12-17 21:25:00|44.38|44.2|44.31|44.13|44.43|44.25|44.3|44.12|68
1734471000000|2024-12-17 21:30:00|44.3|44.12|44.33|44.15|44.4|44.22|44.15|43.97|100
1734471300000|2024-12-17 21:35:00|44.32|44.14|44.42|44.24|44.54|44.36|44.32|44.14|70
1734471600000|2024-12-17 21:40:00|44.41|44.23|44.2|44.02|44.42|44.24|44.2|44.02|72
1734471900000|2024-12-17 21:45:00|44.19|44.01|43.99|43.81|44.2|44.02|43.99|43.81|74
1734472200000|2024-12-17 21:50:00|43.97|43.79|43.95|43.77|43.99|43.81|43.89|43.71|90
1734472500000|2024-12-17 21:55:00|43.96|43.78|43.86|43.68|44.02|43.84|43.86|43.68|74
1734472800000|2024-12-17 22:00:00|43.83|43.65|43.79|43.61|43.88|43.7|43.79|43.61|44
1734473100000|2024-12-17 22:05:00|43.81|43.63|43.76|43.58|43.96|43.78|43.75|43.57|83
1734473400000|2024-12-17 22:10:00|43.77|43.59|43.66|43.48|43.77|43.59|43.66|43.48|39
1734473700000|2024-12-17 22:15:00|43.65|43.47|43.88|43.7|43.89|43.71|43.62|43.44|83
1734474000000|2024-12-17 22:20:00|43.89|43.71|43.35|43.17|43.9|43.72|43.28|43.1|85
1734474300000|2024-12-17 22:25:00|43.36|43.18|43.36|43.18|43.47|43.29|43.29|43.11|93
1734474600000|2024-12-17 22:30:00|43.37|43.19|43.52|43.34|43.54|43.36|43.34|43.16|77
1734474900000|2024-12-17 22:35:00|43.51|43.33|43.15|42.97|43.51|43.33|43.15|42.97|64
1734475200000|2024-12-17 22:40:00|43.16|42.98|42.94|42.76|43.17|42.99|42.94|42.76|45
1734475500000|2024-12-17 22:45:00|42.95|42.77|42.91|42.73|42.97|42.79|42.77|42.59|74
1734475800000|2024-12-17 22:50:00|42.9|42.72|42.77|42.59|42.92|42.74|42.77|42.59|64
1734476100000|2024-12-17 22:55:00|42.76|42.58|42.94|42.76|43.02|42.84|42.75|42.57|65
1734476400000|2024-12-17 23:00:00|42.93|42.75|42.6|42.42|42.93|42.75|42.55|42.37|121
1734476700000|2024-12-17 23:05:00|42.61|42.43|42.45|42.27|42.8|42.62|42.45|42.27|161
1734477000000|2024-12-17 23:10:00|42.47|42.29|42.41|42.23|42.52|42.34|42.4|42.22|106
1734477300000|2024-12-17 23:15:00|42.4|42.22|42.64|42.46|42.66|42.48|42.35|42.17|111
1734477600000|2024-12-17 23:20:00|42.65|42.47|42.8|42.62|42.84|42.66|42.58|42.4|87
1734477900000|2024-12-17 23:25:00|42.79|42.61|42.77|42.59|42.86|42.68|42.66|42.48|80
1734478200000|2024-12-17 23:30:00|42.76|42.58|42.6|42.42|42.88|42.7|42.56|42.38|89
1734478500000|2024-12-17 23:35:00|42.61|42.43|42.64|42.46|42.79|42.61|42.55|42.37|112
1734478800000|2024-12-17 23:40:00|42.66|42.48|42.92|42.74|42.92|42.74|42.66|42.48|63
1734479100000|2024-12-17 23:45:00|42.91|42.73|42.91|42.73|43.07|42.89|42.83|42.65|85
1734479400000|2024-12-17 23:50:00|42.92|42.74|42.9|42.72|42.93|42.75|42.88|42.7|52
1734479700000|2024-12-17 23:55:00|42.88|42.7|42.97|42.79|43.04|42.86|42.84|42.66|56
1734480000000|2024-12-18 00:00:00|42.98|42.8|43.63|43.45|43.63|43.45|42.98|42.8|192
1734480300000|2024-12-18 00:05:00|43.62|43.44|44.17|43.99|44.3|44.12|43.57|43.39|266
1734480600000|2024-12-18 00:10:00|44.18|44|44.07|43.89|44.32|44.14|43.98|43.8|206
1734480900000|2024-12-18 00:15:00|44.08|43.9|43.9|43.72|44.27|44.09|43.9|43.72|171
1734481200000|2024-12-18 00:20:00|43.91|43.73|43.62|43.44|43.92|43.74|43.62|43.44|113
1734481500000|2024-12-18 00:25:00|43.61|43.43|43.66|43.48|43.66|43.48|43.45|43.27|105
1734481800000|2024-12-18 00:30:00|43.65|43.47|43.68|43.5|43.68|43.5|43.11|42.93|136
1734482100000|2024-12-18 00:35:00|43.69|43.51|43.62|43.44|43.69|43.51|43.45|43.27|141
1734482400000|2024-12-18 00:40:00|43.61|43.43|44.3|44.12|44.42|44.24|43.6|43.42|142
1734482700000|2024-12-18 00:45:00|44.27|44.09|44.6|44.42|44.63|44.45|44.2|44.02|156
1734483000000|2024-12-18 00:50:00|44.61|44.43|44.28|44.1|44.79|44.61|44.28|44.1|117
1734483300000|2024-12-18 00:55:00|44.25|44.07|44.18|44|44.26|44.08|44.04|43.86|105
1734483600000|2024-12-18 01:00:00|44.17|43.99|44.1|43.92|44.17|43.99|43.94|43.76|138
1734483900000|2024-12-18 01:05:00|44.09|43.91|43.98|43.8|44.09|43.91|43.77|43.59|88
1734484200000|2024-12-18 01:10:00|43.96|43.78|44.05|43.87|44.24|44.06|43.92|43.74|103
1734484500000|2024-12-18 01:15:00|44.04|43.86|43.99|43.81|44.13|43.95|43.98|43.8|116
1734484800000|2024-12-18 01:20:00|44|43.82|43.85|43.67|44.02|43.84|43.84|43.66|90
1734485100000|2024-12-18 01:25:00|43.87|43.69|43.74|43.56|43.96|43.78|43.74|43.56|60
1734485400000|2024-12-18 01:30:00|43.73|43.55|43.9|43.72|43.96|43.78|43.68|43.5|78
1734485700000|2024-12-18 01:35:00|43.89|43.71|43.66|43.48|43.92|43.74|43.66|43.48|82
1734486000000|2024-12-18 01:40:00|43.64|43.46|43.75|43.57|43.85|43.67|43.62|43.44|73
1734486300000|2024-12-18 01:45:00|43.76|43.58|43.81|43.63|43.87|43.69|43.76|43.58|85
1734486600000|2024-12-18 01:50:00|43.8|43.62|43.52|43.34|43.83|43.65|43.45|43.27|125
1734486900000|2024-12-18 01:55:00|43.51|43.33|43.5|43.32|43.67|43.49|43.39|43.21|116
1734487200000|2024-12-18 02:00:00|43.48|43.3|43.59|43.41|43.67|43.49|43.31|43.13|125
1734487500000|2024-12-18 02:05:00|43.58|43.4|43.67|43.49|43.84|43.66|43.46|43.28|142
1734487800000|2024-12-18 02:10:00|43.66|43.48|43.82|43.64|43.87|43.69|43.57|43.39|120
1734488100000|2024-12-18 02:15:00|43.81|43.63|44.25|44.07|44.25|44.07|43.73|43.55|94
1734488400000|2024-12-18 02:20:00|44.22|44.04|43.95|43.77|44.26|44.08|43.91|43.73|113
1734488700000|2024-12-18 02:25:00|43.96|43.78|43.83|43.65|44.06|43.88|43.83|43.65|97
1734489000000|2024-12-18 02:30:00|43.85|43.67|43.73|43.55|43.85|43.67|43.67|43.49|59
1734489300000|2024-12-18 02:35:00|43.72|43.54|43.61|43.43|43.72|43.54|43.57|43.39|49
1734489600000|2024-12-18 02:40:00|43.62|43.44|43.67|43.49|43.73|43.55|43.6|43.42|75
1734489900000|2024-12-18 02:45:00|43.69|43.51|43.7|43.52|43.79|43.61|43.62|43.44|68
1734490200000|2024-12-18 02:50:00|43.69|43.51|43.64|43.46|43.7|43.52|43.62|43.44|81
1734490500000|2024-12-18 02:55:00|43.66|43.48|43.71|43.53|43.72|43.54|43.58|43.4|65
1734490800000|2024-12-18 03:00:00|43.7|43.52|43.61|43.43|43.7|43.52|43.51|43.33|78
1734491100000|2024-12-18 03:05:00|43.6|43.42|43.39|43.21|43.67|43.49|43.39|43.21|71
1734491400000|2024-12-18 03:10:00|43.38|43.2|43.39|43.21|43.48|43.3|43.35|43.17|76
1734491700000|2024-12-18 03:15:00|43.38|43.2|43.42|43.24|43.42|43.24|43.3|43.12|65
1734492000000|2024-12-18 03:20:00|43.41|43.23|43.43|43.25|43.52|43.34|43.4|43.22|49
1734492300000|2024-12-18 03:25:00|43.44|43.26|43.31|43.13|43.45|43.27|43.3|43.12|39
1734492600000|2024-12-18 03:30:00|43.3|43.12|43.21|43.03|43.3|43.12|43.15|42.97|67
1734492900000|2024-12-18 03:35:00|43.2|43.02|43.14|42.96|43.42|43.24|43.14|42.96|80
1734493200000|2024-12-18 03:40:00|43.13|42.95|42.98|42.8|43.13|42.95|42.97|42.79|67
1734493500000|2024-12-18 03:45:00|42.97|42.79|43|42.82|43.07|42.89|42.94|42.76|92
1734493800000|2024-12-18 03:50:00|43.01|42.83|43.14|42.96|43.18|43|42.96|42.78|72
1734494100000|2024-12-18 03:55:00|43.13|42.95|42.96|42.78|43.18|43|42.96|42.78|67
1734494400000|2024-12-18 04:00:00|42.95|42.77|42.73|42.55|42.96|42.78|42.73|42.55|68
1734494700000|2024-12-18 04:05:00|42.74|42.56|42.76|42.58|42.83|42.65|42.73|42.55|123
1734495000000|2024-12-18 04:10:00|42.77|42.59|42.71|42.53|42.86|42.68|42.71|42.53|101
1734495300000|2024-12-18 04:15:00|42.7|42.52|42.74|42.56|42.85|42.67|42.57|42.39|108
1734495600000|2024-12-18 04:20:00|42.73|42.55|42.41|42.23|42.8|42.62|42.4|42.22|110
1734495900000|2024-12-18 04:25:00|42.42|42.24|42.34|42.16|42.42|42.24|42.15|41.97|157
1734496200000|2024-12-18 04:30:00|42.33|42.15|42.17|41.99|42.35|42.17|42.15|41.97|143
1734496500000|2024-12-18 04:35:00|42.18|42|41.99|41.81|42.18|42|41.99|41.81|79
1734496800000|2024-12-18 04:40:00|41.98|41.8|42.42|42.24|42.42|42.24|41.96|41.78|104
1734497100000|2024-12-18 04:45:00|42.43|42.25|42.41|42.23|42.49|42.31|42.19|42.01|114
1734497400000|2024-12-18 04:50:00|42.42|42.24|42.59|42.41|42.59|42.41|42.27|42.09|124
1734497700000|2024-12-18 04:55:00|42.6|42.42|42.57|42.39|42.62|42.44|42.48|42.3|77
1734498000000|2024-12-18 05:00:00|42.56|42.38|42.43|42.25|42.59|42.41|42.37|42.19|42
1734498300000|2024-12-18 05:05:00|42.42|42.24|42.28|42.1|42.43|42.25|42.27|42.09|70
1734498600000|2024-12-18 05:10:00|42.3|42.12|42.5|42.32|42.51|42.33|42.27|42.09|33
1734498900000|2024-12-18 05:15:00|42.48|42.3|42.38|42.2|42.53|42.35|42.38|42.2|46
1734499200000|2024-12-18 05:20:00|42.36|42.18|42.54|42.36|42.69|42.51|42.31|42.13|59
1734499500000|2024-12-18 05:25:00|42.56|42.38|42.59|42.41|42.63|42.45|42.56|42.38|34
1734499800000|2024-12-18 05:30:00|42.58|42.4|42.64|42.46|42.64|42.46|42.51|42.33|39
1734500100000|2024-12-18 05:35:00|42.65|42.47|42.74|42.56|42.76|42.58|42.65|42.47|45
1734500400000|2024-12-18 05:40:00|42.75|42.57|42.61|42.43|42.85|42.67|42.59|42.41|74
1734500700000|2024-12-18 05:45:00|42.62|42.44|42.47|42.29|42.67|42.49|42.47|42.29|55
1734501000000|2024-12-18 05:50:00|42.46|42.28|42.33|42.15|42.47|42.29|42.3|42.12|50
1734501300000|2024-12-18 05:55:00|42.34|42.16|42.33|42.15|42.34|42.16|42.24|42.06|48
1734501600000|2024-12-18 06:00:00|42.34|42.16|42.34|42.16|42.36|42.18|42.23|42.05|48
1734501900000|2024-12-18 06:05:00|42.33|42.15|42.32|42.14|42.41|42.23|42.26|42.08|41
1734502200000|2024-12-18 06:10:00|42.31|42.13|42.33|42.15|42.39|42.21|42.28|42.1|37
1734502500000|2024-12-18 06:15:00|42.32|42.14|42.37|42.19|42.49|42.31|42.31|42.13|55
1734502800000|2024-12-18 06:20:00|42.36|42.18|42.66|42.48|42.67|42.49|42.33|42.15|47
1734503100000|2024-12-18 06:25:00|42.67|42.49|42.59|42.41|42.77|42.59|42.59|42.41|42
1734503400000|2024-12-18 06:30:00|42.58|42.4|42.29|42.11|42.58|42.4|42.29|42.11|44
1734503700000|2024-12-18 06:35:00|42.28|42.1|42.18|42|42.29|42.11|42.09|41.91|53
1734504000000|2024-12-18 06:40:00|42.16|41.98|41.88|41.7|42.17|41.99|41.85|41.67|48
1734504300000|2024-12-18 06:45:00|41.87|41.69|42.17|41.99|42.17|41.99|41.83|41.65|94
1734504600000|2024-12-18 06:50:00|42.16|41.98|42.28|42.1|42.35|42.17|42.16|41.98|35
1734504900000|2024-12-18 06:55:00|42.3|42.12|42.2|42.02|42.31|42.13|42.19|42.01|32
1734505200000|2024-12-18 07:00:00|42.21|42.03|42.36|42.18|42.36|42.18|42.14|41.96|52
1734505500000|2024-12-18 07:05:00|42.37|42.19|42.69|42.51|42.71|42.53|42.37|42.19|51
1734505800000|2024-12-18 07:10:00|42.68|42.5|42.57|42.39|42.68|42.5|42.53|42.35|49
1734506100000|2024-12-18 07:15:00|42.56|42.38|42.4|42.22|42.56|42.38|42.39|42.21|42
1734506400000|2024-12-18 07:20:00|42.39|42.21|42.4|42.22|42.47|42.29|42.35|42.17|37
1734506700000|2024-12-18 07:25:00|42.38|42.2|42.46|42.28|42.48|42.3|42.38|42.2|25
1734507000000|2024-12-18 07:30:00|42.45|42.27|42.3|42.12|42.49|42.31|42.3|42.12|46
1734507300000|2024-12-18 07:35:00|42.29|42.11|42.39|42.21|42.39|42.21|42.23|42.05|33
1734507600000|2024-12-18 07:40:00|42.4|42.22|42.39|42.21|42.47|42.29|42.36|42.18|53
1734507900000|2024-12-18 07:45:00|42.38|42.2|42.33|42.15|42.38|42.2|42.29|42.11|43
1734508200000|2024-12-18 07:50:00|42.32|42.14|42.24|42.06|42.35|42.17|42.24|42.06|41
1734508500000|2024-12-18 07:55:00|42.25|42.07|42.23|42.05|42.27|42.09|42.23|42.05|26
1734508800000|2024-12-18 08:00:00|42.24|42.06|42.14|41.96|42.3|42.12|42.11|41.93|48
1734509100000|2024-12-18 08:05:00|42.16|41.98|42.26|42.08|42.33|42.15|42.16|41.98|44
1734509400000|2024-12-18 08:10:00|42.27|42.09|42.36|42.18|42.37|42.19|42.22|42.04|47
1734509700000|2024-12-18 08:15:00|42.35|42.17|42.17|41.99|42.35|42.17|42.14|41.96|58
1734510000000|2024-12-18 08:20:00|42.16|41.98|42.15|41.97|42.22|42.04|42.04|41.86|44
1734510300000|2024-12-18 08:25:00|42.14|41.96|42.08|41.9|42.14|41.96|42.07|41.89|39
1734510600000|2024-12-18 08:30:00|42.07|41.89|42.15|41.97|42.16|41.98|41.94|41.76|44
1734510900000|2024-12-18 08:35:00|42.14|41.96|42.23|42.05|42.25|42.07|42.11|41.93|40
1734511200000|2024-12-18 08:40:00|42.22|42.04|42.06|41.88|42.24|42.06|42.06|41.88|35
1734511500000|2024-12-18 08:45:00|42.05|41.87|42.17|41.99|42.18|42|42.05|41.87|30
1734511800000|2024-12-18 08:50:00|42.16|41.98|42.11|41.93|42.16|41.98|42.08|41.9|49
1734512100000|2024-12-18 08:55:00|42.1|41.92|42.16|41.98|42.16|41.98|42.09|41.91|25
1734512400000|2024-12-18 09:00:00|42.17|41.99|42.37|42.19|42.37|42.19|42.17|41.99|38
1734512700000|2024-12-18 09:05:00|42.38|42.2|42.39|42.21|42.51|42.33|42.37|42.19|53
1734513000000|2024-12-18 09:10:00|42.41|42.23|42.47|42.29|42.5|42.32|42.41|42.23|27
1734513300000|2024-12-18 09:15:00|42.48|42.3|42.47|42.29|42.55|42.37|42.46|42.28|36
1734513600000|2024-12-18 09:20:00|42.48|42.3|42.65|42.47|42.65|42.47|42.47|42.29|48
1734513900000|2024-12-18 09:25:00|42.64|42.46|42.68|42.5|42.82|42.64|42.64|42.46|46
1734514200000|2024-12-18 09:30:00|42.69|42.51|42.84|42.66|42.84|42.66|42.67|42.49|48
1734514500000|2024-12-18 09:35:00|42.83|42.65|42.82|42.64|42.84|42.66|42.75|42.57|43
1734514800000|2024-12-18 09:40:00|42.85|42.67|43.17|42.99|43.2|43.02|42.85|42.67|43
1734515100000|2024-12-18 09:45:00|43.16|42.98|43.38|43.2|43.46|43.28|43.08|42.9|59
1734515400000|2024-12-18 09:50:00|43.41|43.23|43.29|43.11|43.52|43.34|43.29|43.11|50
1734515700000|2024-12-18 09:55:00|43.3|43.12|43.4|43.22|43.46|43.28|43.3|43.12|61
1734516000000|2024-12-18 10:00:00|43.39|43.21|43.45|43.27|43.52|43.34|43.24|43.06|88
1734516300000|2024-12-18 10:05:00|43.44|43.26|43.4|43.22|43.47|43.29|43.26|43.08|83
1734516600000|2024-12-18 10:10:00|43.41|43.23|43.45|43.27|43.58|43.4|43.4|43.22|57
1734516900000|2024-12-18 10:15:00|43.44|43.26|43.33|43.15|43.46|43.28|43.28|43.1|56
1734517200000|2024-12-18 10:20:00|43.32|43.14|43.37|43.19|43.47|43.29|43.26|43.08|65
1734517500000|2024-12-18 10:25:00|43.38|43.2|43.61|43.43|43.61|43.43|43.36|43.18|56
1734517800000|2024-12-18 10:30:00|43.6|43.42|43.54|43.36|43.64|43.46|43.52|43.34|52
1734518100000|2024-12-18 10:35:00|43.55|43.37|43.48|43.3|43.63|43.45|43.48|43.3|61
1734518400000|2024-12-18 10:40:00|43.47|43.29|43.35|43.17|43.48|43.3|43.29|43.11|39
1734518700000|2024-12-18 10:45:00|43.36|43.18|43.7|43.52|43.7|43.52|43.31|43.13|65
1734519000000|2024-12-18 10:50:00|43.69|43.51|43.93|43.75|44|43.82|43.66|43.48|72
1734519300000|2024-12-18 10:55:00|43.94|43.76|43.99|43.81|44|43.82|43.79|43.61|55
1734519600000|2024-12-18 11:00:00|43.98|43.8|44.04|43.86|44.11|43.93|43.82|43.64|90
1734519900000|2024-12-18 11:05:00|44.01|43.83|44.09|43.91|44.21|44.03|43.97|43.79|80
1734520200000|2024-12-18 11:10:00|44.1|43.92|44.08|43.9|44.14|43.96|44|43.82|76
1734520500000|2024-12-18 11:15:00|44.09|43.91|44.2|44.02|44.2|44.02|43.89|43.71|119
1734520800000|2024-12-18 11:20:00|44.18|44|44.31|44.13|44.31|44.13|44.04|43.86|96
1734521100000|2024-12-18 11:25:00|44.32|44.14|44.03|43.85|44.46|44.28|44.03|43.85|63
1734521400000|2024-12-18 11:30:00|44.02|43.84|44.01|43.83|44.03|43.85|43.88|43.7|59
1734521700000|2024-12-18 11:35:00|44.02|43.84|43.87|43.69|44.12|43.94|43.87|43.69|62
1734522000000|2024-12-18 11:40:00|43.88|43.7|43.73|43.55|43.9|43.72|43.73|43.55|45
1734522300000|2024-12-18 11:45:00|43.71|43.53|43.7|43.52|43.75|43.57|43.65|43.47|37
1734522600000|2024-12-18 11:50:00|43.71|43.53|43.92|43.74|43.92|43.74|43.71|43.53|30
1734522900000|2024-12-18 11:55:00|43.91|43.73|43.96|43.78|43.96|43.78|43.85|43.67|47
1734523200000|2024-12-18 12:00:00|43.97|43.79|44.02|43.84|44.03|43.85|43.94|43.76|42
1734523500000|2024-12-18 12:05:00|44.01|43.83|43.91|43.73|44.03|43.85|43.88|43.7|51
1734523800000|2024-12-18 12:10:00|43.92|43.74|43.91|43.73|43.99|43.81|43.8|43.62|53
1734524100000|2024-12-18 12:15:00|43.88|43.7|43.77|43.59|43.88|43.7|43.72|43.54|59
1734524400000|2024-12-18 12:20:00|43.76|43.58|43.66|43.48|43.79|43.61|43.65|43.47|46
1734524700000|2024-12-18 12:25:00|43.65|43.47|43.44|43.26|43.68|43.5|43.44|43.26|51
1734525000000|2024-12-18 12:30:00|43.46|43.28|43.36|43.18|43.53|43.35|43.3|43.12|45
1734525300000|2024-12-18 12:35:00|43.35|43.17|43.25|43.07|43.35|43.17|43.22|43.04|106
1734525600000|2024-12-18 12:40:00|43.27|43.09|43.24|43.06|43.34|43.16|43.13|42.95|126
1734525900000|2024-12-18 12:45:00|43.23|43.05|43.17|42.99|43.39|43.21|43.12|42.94|107
1734526200000|2024-12-18 12:50:00|43.16|42.98|43.09|42.91|43.17|42.99|43.01|42.83|72
1734526500000|2024-12-18 12:55:00|43.07|42.89|43.15|42.97|43.24|43.06|43.03|42.85|50
1734526800000|2024-12-18 13:00:00|43.14|42.96|42.95|42.77|43.14|42.96|42.92|42.74|67
1734527100000|2024-12-18 13:05:00|42.96|42.78|43.2|43.02|43.21|43.03|42.94|42.76|82
1734527400000|2024-12-18 13:10:00|43.19|43.01|43.33|43.15|43.42|43.24|43.19|43.01|54
1734527700000|2024-12-18 13:15:00|43.32|43.14|43.5|43.32|43.68|43.5|43.32|43.14|74
1734528000000|2024-12-18 13:20:00|43.51|43.33|43.11|42.93|43.6|43.42|43.1|42.92|65
1734528300000|2024-12-18 13:25:00|43.1|42.92|43.22|43.04|43.23|43.05|43.04|42.86|77
1734528600000|2024-12-18 13:30:00|43.2|43.02|43.3|43.12|43.31|43.13|43.16|42.98|44
1734528900000|2024-12-18 13:35:00|43.31|43.13|43.39|43.21|43.44|43.26|43.25|43.07|42
1734529200000|2024-12-18 13:40:00|43.4|43.22|43.29|43.11|43.47|43.29|43.29|43.11|45
1734529500000|2024-12-18 13:45:00|43.3|43.12|43.24|43.06|43.46|43.28|43.23|43.05|61
1734529800000|2024-12-18 13:50:00|43.25|43.07|43.24|43.06|43.26|43.08|43.11|42.93|65
1734530100000|2024-12-18 13:55:00|43.23|43.05|43.2|43.02|43.25|43.07|43.15|42.97|71
1734530400000|2024-12-18 14:00:00|43.21|43.03|43.59|43.41|43.66|43.48|43.2|43.02|81
1734530700000|2024-12-18 14:05:00|43.58|43.4|43.51|43.33|43.62|43.44|43.44|43.26|119
1734531000000|2024-12-18 14:10:00|43.5|43.32|43.44|43.26|43.5|43.32|43.32|43.14|81
1734531300000|2024-12-18 14:15:00|43.45|43.27|43.57|43.39|43.74|43.56|43.45|43.27|83
1734531600000|2024-12-18 14:20:00|43.56|43.38|43.38|43.2|43.65|43.47|43.36|43.18|74
1734531900000|2024-12-18 14:25:00|43.4|43.22|43.19|43.01|43.43|43.25|43.09|42.91|70
1734532200000|2024-12-18 14:30:00|43.18|43|42.92|42.74|43.27|43.09|42.86|42.68|124
1734532500000|2024-12-18 14:35:00|42.93|42.75|42.78|42.6|42.95|42.77|42.78|42.6|113
1734532800000|2024-12-18 14:40:00|42.79|42.61|43.09|42.91|43.09|42.91|42.77|42.59|129
1734533100000|2024-12-18 14:45:00|43.1|42.92|43.09|42.91|43.69|43.51|43.05|42.87|221
1734533400000|2024-12-18 14:50:00|43.07|42.89|42.84|42.66|43.18|43|42.82|42.64|138
1734533700000|2024-12-18 14:55:00|42.82|42.64|42.65|42.47|42.82|42.64|42.39|42.21|168
1734534000000|2024-12-18 15:00:00|42.66|42.48|42.46|42.28|42.68|42.5|42.41|42.23|216
1734534300000|2024-12-18 15:05:00|42.47|42.29|42.56|42.38|42.92|42.74|42.39|42.21|241
1734534600000|2024-12-18 15:10:00|42.55|42.37|42.9|42.72|42.9|42.72|42.54|42.36|212
1734534900000|2024-12-18 15:15:00|42.89|42.71|43.09|42.91|43.09|42.91|42.88|42.7|246
1734535200000|2024-12-18 15:20:00|43.08|42.9|42.98|42.8|43.24|43.06|42.96|42.78|147
1734535500000|2024-12-18 15:25:00|42.99|42.81|43.04|42.86|43.06|42.88|42.82|42.64|112
1734535800000|2024-12-18 15:30:00|43.03|42.85|42.87|42.69|43.13|42.95|42.87|42.69|201
1734536100000|2024-12-18 15:35:00|42.89|42.71|42.98|42.8|43.04|42.86|42.8|42.62|143
1734536400000|2024-12-18 15:40:00|42.96|42.78|42.86|42.68|43.08|42.9|42.8|42.62|100
1734536700000|2024-12-18 15:45:00|42.87|42.69|42.58|42.4|42.92|42.74|42.55|42.37|94
1734537000000|2024-12-18 15:50:00|42.57|42.39|42.5|42.32|42.66|42.48|42.49|42.31|97
1734537300000|2024-12-18 15:55:00|42.49|42.31|42.58|42.4|42.71|42.53|42.44|42.26|91
1734537600000|2024-12-18 16:00:00|42.57|42.39|42.36|42.18|42.58|42.4|42.35|42.17|171
1734537900000|2024-12-18 16:05:00|42.35|42.17|42.55|42.37|42.7|42.52|42.3|42.12|179
1734538200000|2024-12-18 16:10:00|42.57|42.39|42.4|42.22|42.61|42.43|42.31|42.13|124
1734538500000|2024-12-18 16:15:00|42.42|42.24|42.15|41.97|42.42|42.24|42.09|41.91|126
1734538800000|2024-12-18 16:20:00|42.16|41.98|42.02|41.84|42.21|42.03|41.92|41.74|114
1734539100000|2024-12-18 16:25:00|42.01|41.83|42.16|41.98|42.23|42.05|41.96|41.78|150
1734539400000|2024-12-18 16:30:00|42.14|41.96|42.22|42.04|42.25|42.07|42|41.82|137
1734539700000|2024-12-18 16:35:00|42.21|42.03|42.42|42.24|42.53|42.35|42.19|42.01|108
1734540000000|2024-12-18 16:40:00|42.41|42.23|42.6|42.42|42.6|42.42|42.41|42.23|85
1734540300000|2024-12-18 16:45:00|42.61|42.43|42.2|42.02|42.61|42.43|42.2|42.02|92
1734540600000|2024-12-18 16:50:00|42.21|42.03|42.19|42.01|42.31|42.13|42.19|42.01|51
1734540900000|2024-12-18 16:55:00|42.16|41.98|42.03|41.85|42.21|42.03|42.01|41.83|64
1734541200000|2024-12-18 17:00:00|42.04|41.86|42.03|41.85|42.1|41.92|41.89|41.71|73
1734541500000|2024-12-18 17:05:00|42.02|41.84|41.88|41.7|42.02|41.84|41.83|41.65|72
1734541800000|2024-12-18 17:10:00|41.87|41.69|41.96|41.78|41.99|41.81|41.84|41.66|87
1734542100000|2024-12-18 17:15:00|41.95|41.77|42.03|41.85|42.04|41.86|41.91|41.73|86
1734542400000|2024-12-18 17:20:00|42.04|41.86|41.9|41.72|42.12|41.94|41.84|41.66|98
1734542700000|2024-12-18 17:25:00|41.91|41.73|41.96|41.78|41.97|41.79|41.83|41.65|85
1734543000000|2024-12-18 17:30:00|41.97|41.79|42.34|42.16|42.34|42.16|41.96|41.78|109
1734543300000|2024-12-18 17:35:00|42.36|42.18|42.63|42.45|42.72|42.54|42.36|42.18|137
1734543600000|2024-12-18 17:40:00|42.62|42.44|42.72|42.54|42.8|42.62|42.6|42.42|155
1734543900000|2024-12-18 17:45:00|42.73|42.55|42.79|42.61|42.79|42.61|42.63|42.45|112
1734544200000|2024-12-18 17:50:00|42.78|42.6|42.67|42.49|42.8|42.62|42.66|42.48|101
1734544500000|2024-12-18 17:55:00|42.68|42.5|42.51|42.33|42.7|42.52|42.51|42.33|80
1734544800000|2024-12-18 18:00:00|42.5|42.32|42.57|42.39|42.6|42.42|42.39|42.21|104
1734545100000|2024-12-18 18:05:00|42.6|42.42|42.72|42.54|42.74|42.56|42.53|42.35|151
1734545400000|2024-12-18 18:10:00|42.71|42.53|42.77|42.59|42.8|42.62|42.7|42.52|84
1734545700000|2024-12-18 18:15:00|42.76|42.58|43.03|42.85|43.11|42.93|42.75|42.57|103
1734546000000|2024-12-18 18:20:00|43.02|42.84|43.02|42.84|43.14|42.96|42.99|42.81|116
1734546300000|2024-12-18 18:25:00|43.03|42.85|43.09|42.91|43.14|42.96|43.01|42.83|76
1734546600000|2024-12-18 18:30:00|43.07|42.89|42.99|42.81|43.22|43.04|42.93|42.75|108
1734546900000|2024-12-18 18:35:00|43|42.82|42.96|42.78|43.02|42.84|42.91|42.73|65
1734547200000|2024-12-18 18:40:00|42.97|42.79|42.93|42.75|43|42.82|42.78|42.6|102
1734547500000|2024-12-18 18:45:00|42.92|42.74|43.05|42.87|43.09|42.91|42.89|42.71|84
1734547800000|2024-12-18 18:50:00|43.06|42.88|43.12|42.94|43.14|42.96|42.97|42.79|65
1734548100000|2024-12-18 18:55:00|43.13|42.95|43.39|43.21|43.4|43.22|43.01|42.83|89
1734548400000|2024-12-18 19:00:00|43.38|43.2|43.25|43.07|43.41|43.23|42.93|42.75|366
1734548700000|2024-12-18 19:05:00|43.23|43.05|42.53|42.35|43.23|43.05|42.53|42.35|303
1734549000000|2024-12-18 19:10:00|42.52|42.34|42.77|42.59|42.92|42.74|42.3|42.12|284
1734549300000|2024-12-18 19:15:00|42.76|42.58|42.39|42.21|42.83|42.65|42.33|42.15|262
1734549600000|2024-12-18 19:20:00|42.4|42.22|42.76|42.58|42.93|42.75|42.39|42.21|275
1734549900000|2024-12-18 19:25:00|42.77|42.59|42.5|42.32|42.87|42.69|42.46|42.28|227
1734550200000|2024-12-18 19:30:00|42.49|42.31|42.79|42.61|42.91|42.73|42.49|42.31|203
1734550500000|2024-12-18 19:35:00|42.8|42.62|42.57|42.39|42.95|42.77|42.5|42.32|231
1734550800000|2024-12-18 19:40:00|42.56|42.38|42.47|42.29|42.73|42.55|42.47|42.29|169
1734551100000|2024-12-18 19:45:00|42.46|42.28|42.02|41.84|42.46|42.28|41.93|41.75|196
1734551400000|2024-12-18 19:50:00|42.03|41.85|41.72|41.54|42.11|41.93|41.69|41.51|221
1734551700000|2024-12-18 19:55:00|41.71|41.53|41.44|41.26|41.9|41.72|41.44|41.26|247
1734552000000|2024-12-18 20:00:00|41.43|41.25|41.02|40.84|41.68|41.5|40.94|40.76|363
1734552300000|2024-12-18 20:05:00|41.01|40.83|40.16|39.98|41.09|40.91|38.95|38.77|511
1734552600000|2024-12-18 20:10:00|40.06|39.88|40.64|40.46|40.86|40.68|39.19|39.01|618
1734552900000|2024-12-18 20:15:00|40.65|40.47|39.86|39.68|40.71|40.53|39.73|39.55|615
1734553200000|2024-12-18 20:20:00|39.85|39.67|40.01|39.83|40.52|40.34|39.85|39.67|524
1734553500000|2024-12-18 20:25:00|40.03|39.85|40.22|40.04|40.5|40.32|40.01|39.83|431
1734553800000|2024-12-18 20:30:00|40.21|40.03|40.04|39.86|40.35|40.17|40.04|39.86|375
1734554100000|2024-12-18 20:35:00|40.05|39.87|40.09|39.91|40.44|40.26|40.04|39.86|356
1734554400000|2024-12-18 20:40:00|40.08|39.9|39.84|39.66|40.19|40.01|39.8|39.62|286
1734554700000|2024-12-18 20:45:00|39.83|39.65|40|39.82|40|39.82|39.61|39.43|323
1734555000000|2024-12-18 20:50:00|40.01|39.83|40.25|40.07|40.32|40.14|39.94|39.76|199
1734555300000|2024-12-18 20:55:00|40.24|40.06|39.73|39.55|40.24|40.06|39.64|39.46|269
1734555600000|2024-12-18 21:00:00|39.72|39.54|39.69|39.51|39.91|39.73|39.6|39.42|330
1734555900000|2024-12-18 21:05:00|39.7|39.52|39.67|39.49|39.83|39.65|39.46|39.28|208
1734556200000|2024-12-18 21:10:00|39.66|39.48|40.18|40|40.18|40|39.57|39.39|221
1734556500000|2024-12-18 21:15:00|40.17|39.99|39.99|39.81|40.35|40.17|39.93|39.75|182
1734556800000|2024-12-18 21:20:00|40|39.82|40.33|40.15|40.33|40.15|39.97|39.79|187
1734557100000|2024-12-18 21:25:00|40.31|40.13|40.54|40.36|40.55|40.37|40.26|40.08|148
1734557400000|2024-12-18 21:30:00|40.55|40.37|40.66|40.48|40.66|40.48|40.48|40.3|200
1734557700000|2024-12-18 21:35:00|40.67|40.49|40.56|40.38|40.86|40.68|40.47|40.29|161
1734558000000|2024-12-18 21:40:00|40.57|40.39|40.49|40.31|40.64|40.46|40.38|40.2|144
1734558300000|2024-12-18 21:45:00|40.5|40.32|40.35|40.17|40.61|40.43|40.34|40.16|201
1734558600000|2024-12-18 21:50:00|40.34|40.16|40.43|40.25|40.44|40.26|40.34|40.16|99
1734558900000|2024-12-18 21:55:00|40.44|40.26|40.35|40.17|40.53|40.35|40.34|40.16|98
1734559200000|2024-12-18 22:00:00|40.34|40.16|40.25|40.07|40.39|40.21|40.13|39.95|139
1734559500000|2024-12-18 22:05:00|40.26|40.08|40.06|39.88|40.27|40.09|40.06|39.88|102
1734559800000|2024-12-18 22:10:00|40.07|39.89|40.08|39.9|40.17|39.99|40|39.82|109
1734560100000|2024-12-18 22:15:00|40.09|39.91|40.27|40.09|40.4|40.22|39.98|39.8|134
1734560400000|2024-12-18 22:20:00|40.28|40.1|40.39|40.21|40.43|40.25|40.19|40.01|80
1734560700000|2024-12-18 22:25:00|40.41|40.23|40.76|40.58|40.82|40.64|40.35|40.17|87
1734561000000|2024-12-18 22:30:00|40.75|40.57|40.87|40.69|40.88|40.7|40.57|40.39|118
1734561300000|2024-12-18 22:35:00|40.86|40.68|40.74|40.56|40.86|40.68|40.63|40.45|96
1734561600000|2024-12-18 22:40:00|40.73|40.55|40.4|40.22|40.75|40.57|40.4|40.22|56
1734561900000|2024-12-18 22:45:00|40.41|40.23|40.32|40.14|40.45|40.27|40.24|40.06|34
1734562200000|2024-12-18 22:50:00|40.31|40.13|40.56|40.38|40.64|40.46|40.28|40.1|61
1734562500000|2024-12-18 22:55:00|40.55|40.37|40.34|40.16|40.6|40.42|40.3|40.12|80
1734562800000|2024-12-18 23:00:00|40.36|40.18|40.06|39.88|40.38|40.2|39.98|39.8|114
1734563100000|2024-12-18 23:05:00|40.08|39.9|40.12|39.94|40.23|40.05|39.9|39.72|163
1734563400000|2024-12-18 23:10:00|40.11|39.93|39.94|39.76|40.11|39.93|39.92|39.74|108
1734563700000|2024-12-18 23:15:00|39.95|39.77|39.97|39.79|40.09|39.91|39.85|39.67|101
1734564000000|2024-12-18 23:20:00|39.98|39.8|40.18|40|40.18|40|39.94|39.76|77
1734564300000|2024-12-18 23:25:00|40.19|40.01|40.25|40.07|40.28|40.1|40.04|39.86|115
1734564600000|2024-12-18 23:30:00|40.24|40.06|39.95|39.77|40.24|40.06|39.87|39.69|130
1734564900000|2024-12-18 23:35:00|39.94|39.76|39.72|39.54|39.94|39.76|39.72|39.54|75
1734565200000|2024-12-18 23:40:00|39.73|39.55|39.61|39.43|39.85|39.67|39.61|39.43|100
1734565500000|2024-12-18 23:45:00|39.62|39.44|39.24|39.06|39.65|39.47|39.24|39.06|115
1734565800000|2024-12-18 23:50:00|39.25|39.07|39.68|39.5|39.76|39.58|39.25|39.07|179
1734566100000|2024-12-18 23:55:00|39.67|39.49|39.66|39.48|39.71|39.53|39.53|39.35|185
1734566400000|2024-12-19 00:00:00|39.65|39.47|39.55|39.37|39.9|39.72|39.33|39.15|322
1734566700000|2024-12-19 00:05:00|39.54|39.36|39.78|39.6|40.08|39.9|39.52|39.34|308
1734567000000|2024-12-19 00:10:00|39.79|39.61|40.03|39.85|40.09|39.91|39.68|39.5|222
1734567300000|2024-12-19 00:15:00|40.04|39.86|39.7|39.52|40.06|39.88|39.64|39.46|201
1734567600000|2024-12-19 00:20:00|39.68|39.5|39.94|39.76|39.94|39.76|39.64|39.46|225
1734567900000|2024-12-19 00:25:00|39.93|39.75|40.13|39.95|40.25|40.07|39.9|39.72|201
1734568200000|2024-12-19 00:30:00|40.14|39.96|40.23|40.05|40.33|40.15|40.02|39.84|176
1734568500000|2024-12-19 00:35:00|40.22|40.04|40.21|40.03|40.29|40.11|40.09|39.91|212
1734568800000|2024-12-19 00:40:00|40.22|40.04|39.93|39.75|40.22|40.04|39.93|39.75|159
1734569100000|2024-12-19 00:45:00|39.94|39.76|40.33|40.15|40.4|40.22|39.81|39.63|213
1734569400000|2024-12-19 00:50:00|40.34|40.16|40.3|40.12|40.41|40.23|40.14|39.96|196
1734569700000|2024-12-19 00:55:00|40.29|40.11|40.19|40.01|40.29|40.11|40.13|39.95|124
1734570000000|2024-12-19 01:00:00|40.2|40.02|39.94|39.76|40.25|40.07|39.9|39.72|144
1734570300000|2024-12-19 01:05:00|39.93|39.75|39.64|39.46|39.93|39.75|39.55|39.37|105
1734570600000|2024-12-19 01:10:00|39.63|39.45|39.78|39.6|39.89|39.71|39.52|39.34|144
1734570900000|2024-12-19 01:15:00|39.79|39.61|39.92|39.74|39.97|39.79|39.74|39.56|158
1734571200000|2024-12-19 01:20:00|39.93|39.75|40.04|39.86|40.04|39.86|39.85|39.67|64
1734571500000|2024-12-19 01:25:00|40.05|39.87|39.73|39.55|40.05|39.87|39.73|39.55|113
1734571800000|2024-12-19 01:30:00|39.74|39.56|39.52|39.34|39.78|39.6|39.51|39.33|91
1734572100000|2024-12-19 01:35:00|39.51|39.33|39.61|39.43|39.63|39.45|39.46|39.28|118
1734572400000|2024-12-19 01:40:00|39.62|39.44|39.48|39.3|39.62|39.44|39.44|39.26|103
1734572700000|2024-12-19 01:45:00|39.49|39.31|39.55|39.37|39.74|39.56|39.46|39.28|124
1734573000000|2024-12-19 01:50:00|39.56|39.38|39.43|39.25|39.64|39.46|39.43|39.25|122
1734573300000|2024-12-19 01:55:00|39.44|39.26|39.03|38.85|39.44|39.26|38.84|38.66|178
1734573600000|2024-12-19 02:00:00|39.05|38.87|38.65|38.47|39.2|39.02|38.49|38.31|402
1734573900000|2024-12-19 02:05:00|38.63|38.45|38.43|38.25|38.75|38.57|38.27|38.09|405
1734574200000|2024-12-19 02:10:00|38.42|38.24|38.07|37.89|38.48|38.3|37.71|37.53|392
1734574500000|2024-12-19 02:15:00|38.08|37.9|38.87|38.69|38.92|38.74|37.94|37.76|365
1734574800000|2024-12-19 02:20:00|38.85|38.67|37.98|37.8|38.85|38.67|37.98|37.8|222
1734575100000|2024-12-19 02:25:00|37.99|37.81|37.93|37.75|38.24|38.06|37.76|37.58|294
1734575400000|2024-12-19 02:30:00|37.94|37.76|38.04|37.86|38.47|38.29|37.93|37.75|284
1734575700000|2024-12-19 02:35:00|38.05|37.87|37.86|37.68|38.09|37.91|37.7|37.52|238
1734576000000|2024-12-19 02:40:00|37.85|37.67|38.03|37.85|38.03|37.85|37.59|37.41|247
1734576300000|2024-12-19 02:45:00|38.04|37.86|38.35|38.17|38.35|38.17|37.99|37.81|191
1734576600000|2024-12-19 02:50:00|38.36|38.18|38.75|38.57|38.81|38.63|38.36|38.18|99
1734576900000|2024-12-19 02:55:00|38.77|38.59|39.18|39|39.31|39.13|38.74|38.56|215
1734577200000|2024-12-19 03:00:00|39.17|38.99|39.71|39.53|39.72|39.54|39.13|38.95|212
1734577500000|2024-12-19 03:05:00|39.76|39.58|39.91|39.73|40|39.82|39.64|39.46|244
1734577800000|2024-12-19 03:10:00|39.9|39.72|40.04|39.86|40.12|39.94|39.88|39.7|189
1734578100000|2024-12-19 03:15:00|40.05|39.87|40.12|39.94|40.13|39.95|39.88|39.7|246
1734578400000|2024-12-19 03:20:00|40.13|39.95|39.88|39.7|40.13|39.95|39.88|39.7|196
1734578700000|2024-12-19 03:25:00|39.85|39.67|39.92|39.74|40.01|39.83|39.75|39.57|173
1734579000000|2024-12-19 03:30:00|39.91|39.73|40.1|39.92|40.1|39.92|39.84|39.66|152
1734579300000|2024-12-19 03:35:00|40.09|39.91|40.25|40.07|40.25|40.07|40.08|39.9|153
1734579600000|2024-12-19 03:40:00|40.24|40.06|40.12|39.94|40.25|40.07|40.02|39.84|93
1734579900000|2024-12-19 03:45:00|40.11|39.93|40.32|40.14|40.34|40.16|40.07|39.89|151
1734580200000|2024-12-19 03:50:00|40.33|40.15|40.6|40.42|40.62|40.44|40.31|40.13|69
1734580500000|2024-12-19 03:55:00|40.61|40.43|40.54|40.36|40.74|40.56|40.53|40.35|91
1734580800000|2024-12-19 04:00:00|40.53|40.35|40.39|40.21|40.53|40.35|40.31|40.13|91
1734581100000|2024-12-19 04:05:00|40.41|40.23|40.66|40.48|40.67|40.49|40.41|40.23|84
1734581400000|2024-12-19 04:10:00|40.67|40.49|40.82|40.64|40.82|40.64|40.62|40.44|92
1734581700000|2024-12-19 04:15:00|40.83|40.65|40.78|40.6|40.86|40.68|40.72|40.54|97
1734582000000|2024-12-19 04:20:00|40.77|40.59|40.52|40.34|40.79|40.61|40.47|40.29|94
1734582300000|2024-12-19 04:25:00|40.55|40.37|40.73|40.55|40.74|40.56|40.55|40.37|71
1734582600000|2024-12-19 04:30:00|40.72|40.54|40.92|40.74|40.92|40.74|40.69|40.51|41
1734582900000|2024-12-19 04:35:00|40.91|40.73|40.77|40.59|40.91|40.73|40.7|40.52|44
1734583200000|2024-12-19 04:40:00|40.76|40.58|40.64|40.46|40.76|40.58|40.6|40.42|52
1734583500000|2024-12-19 04:45:00|40.65|40.47|40.86|40.68|40.86|40.68|40.64|40.46|28
1734583800000|2024-12-19 04:50:00|40.85|40.67|40.86|40.68|40.94|40.76|40.77|40.59|51
1734584100000|2024-12-19 04:55:00|40.87|40.69|40.47|40.29|40.91|40.73|40.47|40.29|82
1734584400000|2024-12-19 05:00:00|40.48|40.3|40.62|40.44|40.7|40.52|40.48|40.3|62
1734584700000|2024-12-19 05:05:00|40.64|40.46|40.6|40.42|40.66|40.48|40.49|40.31|91
1734585000000|2024-12-19 05:10:00|40.59|40.41|40.79|40.61|40.82|40.64|40.52|40.34|84
1734585300000|2024-12-19 05:15:00|40.78|40.6|40.84|40.66|40.93|40.75|40.7|40.52|126
1734585600000|2024-12-19 05:20:00|40.83|40.65|40.71|40.53|40.85|40.67|40.7|40.52|97
1734585900000|2024-12-19 05:25:00|40.7|40.52|40.51|40.33|40.7|40.52|40.49|40.31|52
1734586200000|2024-12-19 05:30:00|40.5|40.32|40.73|40.55|40.74|40.56|40.5|40.32|92
1734586500000|2024-12-19 05:35:00|40.72|40.54|41.13|40.95|41.13|40.95|40.69|40.51|78
1734586800000|2024-12-19 05:40:00|41.12|40.94|41.15|40.97|41.29|41.11|41.12|40.94|64
1734587100000|2024-12-19 05:45:00|41.14|40.96|41.01|40.83|41.14|40.96|40.89|40.71|70
1734587400000|2024-12-19 05:50:00|41|40.82|40.82|40.64|41.07|40.89|40.8|40.62|56
1734587700000|2024-12-19 05:55:00|40.83|40.65|40.77|40.59|40.86|40.68|40.76|40.58|53
1734588000000|2024-12-19 06:00:00|40.78|40.6|40.62|40.44|40.81|40.63|40.53|40.35|68
1734588300000|2024-12-19 06:05:00|40.59|40.41|40.42|40.24|40.59|40.41|40.42|40.24|67
1734588600000|2024-12-19 06:10:00|40.41|40.23|40.44|40.26|40.52|40.34|40.37|40.19|50
1734588900000|2024-12-19 06:15:00|40.43|40.25|40.37|40.19|40.51|40.33|40.37|40.19|60
1734589200000|2024-12-19 06:20:00|40.4|40.22|40.36|40.18|40.46|40.28|40.35|40.17|56
1734589500000|2024-12-19 06:25:00|40.38|40.2|40.39|40.21|40.42|40.24|40.35|40.17|35
1734589800000|2024-12-19 06:30:00|40.4|40.22|40.62|40.44|40.63|40.45|40.38|40.2|56
1734590100000|2024-12-19 06:35:00|40.61|40.43|40.36|40.18|40.66|40.48|40.36|40.18|72
1734590400000|2024-12-19 06:40:00|40.37|40.19|40.56|40.38|40.57|40.39|40.36|40.18|37
1734590700000|2024-12-19 06:45:00|40.55|40.37|40.5|40.32|40.59|40.41|40.49|40.31|62
1734591000000|2024-12-19 06:50:00|40.51|40.33|40.39|40.21|40.56|40.38|40.38|40.2|38
1734591300000|2024-12-19 06:55:00|40.38|40.2|40.32|40.14|40.42|40.24|40.32|40.14|30
1734591600000|2024-12-19 07:00:00|40.31|40.13|40.45|40.27|40.45|40.27|40.31|40.13|36
1734591900000|2024-12-19 07:05:00|40.44|40.26|40.42|40.24|40.49|40.31|40.41|40.23|33
1734592200000|2024-12-19 07:10:00|40.41|40.23|40.29|40.11|40.43|40.25|40.28|40.1|51
1734592500000|2024-12-19 07:15:00|40.3|40.12|40.39|40.21|40.41|40.23|40.28|40.1|61
1734592800000|2024-12-19 07:20:00|40.4|40.22|40.64|40.46|40.64|40.46|40.38|40.2|34
1734593100000|2024-12-19 07:25:00|40.65|40.47|40.79|40.61|40.85|40.67|40.65|40.47|75
1734593400000|2024-12-19 07:30:00|40.78|40.6|40.58|40.4|40.8|40.62|40.53|40.35|74
1734593700000|2024-12-19 07:35:00|40.59|40.41|40.68|40.5|40.71|40.53|40.57|40.39|68
1734594000000|2024-12-19 07:40:00|40.69|40.51|40.76|40.58|40.81|40.63|40.69|40.51|51
1734594300000|2024-12-19 07:45:00|40.75|40.57|40.57|40.39|40.75|40.57|40.56|40.38|78
1734594600000|2024-12-19 07:50:00|40.56|40.38|40.53|40.35|40.57|40.39|40.46|40.28|76
1734594900000|2024-12-19 07:55:00|40.54|40.36|40.47|40.29|40.57|40.39|40.46|40.28|54
1734595200000|2024-12-19 08:00:00|40.46|40.28|40.29|40.11|40.46|40.28|40.28|40.1|61
1734595500000|2024-12-19 08:05:00|40.3|40.12|40.2|40.02|40.35|40.17|40.2|40.02|56
1734595800000|2024-12-19 08:10:00|40.19|40.01|40.16|39.98|40.22|40.04|40.16|39.98|33
1734596100000|2024-12-19 08:15:00|40.14|39.96|40.16|39.98|40.21|40.03|40.13|39.95|56
1734596400000|2024-12-19 08:20:00|40.15|39.97|40.31|40.13|40.33|40.15|40.13|39.95|60
1734596700000|2024-12-19 08:25:00|40.32|40.14|40.23|40.05|40.32|40.14|40.15|39.97|62
1734597000000|2024-12-19 08:30:00|40.22|40.04|40.12|39.94|40.29|40.11|40.11|39.93|93
1734597300000|2024-12-19 08:35:00|40.11|39.93|40.05|39.87|40.14|39.96|40.04|39.86|65
1734597600000|2024-12-19 08:40:00|40.04|39.86|40.07|39.89|40.1|39.92|40.04|39.86|32
1734597900000|2024-12-19 08:45:00|40.06|39.88|40.29|40.11|40.34|40.16|40.06|39.88|55
1734598200000|2024-12-19 08:50:00|40.28|40.1|40.24|40.06|40.29|40.11|40.12|39.94|74
1734598500000|2024-12-19 08:55:00|40.23|40.05|40.26|40.08|40.29|40.11|40.21|40.03|29
1734598800000|2024-12-19 09:00:00|40.28|40.1|40.4|40.22|40.4|40.22|40.22|40.04|62
1734599100000|2024-12-19 09:05:00|40.39|40.21|40.4|40.22|40.4|40.22|40.32|40.14|48
1734599400000|2024-12-19 09:10:00|40.39|40.21|40.41|40.23|40.43|40.25|40.32|40.14|52
1734599700000|2024-12-19 09:15:00|40.42|40.24|40.61|40.43|40.69|40.51|40.42|40.24|76
1734600000000|2024-12-19 09:20:00|40.6|40.42|40.39|40.21|40.61|40.43|40.37|40.19|79
1734600300000|2024-12-19 09:25:00|40.4|40.22|40.64|40.46|40.66|40.48|40.4|40.22|49
1734600600000|2024-12-19 09:30:00|40.63|40.45|40.68|40.5|40.68|40.5|40.59|40.41|41
1734600900000|2024-12-19 09:35:00|40.69|40.51|40.69|40.51|40.87|40.69|40.68|40.5|82
1734601200000|2024-12-19 09:40:00|40.68|40.5|40.56|40.38|40.7|40.52|40.54|40.36|51
1734601500000|2024-12-19 09:45:00|40.55|40.37|40.6|40.42|40.69|40.51|40.52|40.34|64
1734601800000|2024-12-19 09:50:00|40.61|40.43|40.65|40.47|40.67|40.49|40.6|40.42|25
1734602100000|2024-12-19 09:55:00|40.64|40.46|40.65|40.47|40.65|40.47|40.62|40.44|29
1734602400000|2024-12-19 10:00:00|40.64|40.46|40.81|40.63|40.81|40.63|40.61|40.43|74
1734602700000|2024-12-19 10:05:00|40.84|40.66|40.79|40.61|40.93|40.75|40.75|40.57|137
1734603000000|2024-12-19 10:10:00|40.81|40.63|40.86|40.68|40.95|40.77|40.75|40.57|118
1734603300000|2024-12-19 10:15:00|40.85|40.67|40.97|40.79|41.1|40.92|40.83|40.65|102
1734603600000|2024-12-19 10:20:00|40.98|40.8|41.15|40.97|41.26|41.08|40.98|40.8|92
1734603900000|2024-12-19 10:25:00|41.14|40.96|40.98|40.8|41.16|40.98|40.96|40.78|85
1734604200000|2024-12-19 10:30:00|40.97|40.79|41.21|41.03|41.24|41.06|40.94|40.76|126
1734604500000|2024-12-19 10:35:00|41.18|41|41.04|40.86|41.24|41.06|41.04|40.86|86
1734604800000|2024-12-19 10:40:00|41.05|40.87|41.36|41.18|41.36|41.18|41.05|40.87|56
1734605100000|2024-12-19 10:45:00|41.38|41.2|41.45|41.27|41.52|41.34|41.31|41.13|82
1734605400000|2024-12-19 10:50:00|41.44|41.26|41.34|41.16|41.47|41.29|41.33|41.15|88
1734605700000|2024-12-19 10:55:00|41.33|41.15|41.03|40.85|41.33|41.15|41.03|40.85|52
1734606000000|2024-12-19 11:00:00|41.02|40.84|40.89|40.71|41.08|40.9|40.86|40.68|102
1734606300000|2024-12-19 11:05:00|40.9|40.72|40.83|40.65|40.97|40.79|40.79|40.61|72
1734606600000|2024-12-19 11:10:00|40.84|40.66|40.71|40.53|40.88|40.7|40.71|40.53|62
1734606900000|2024-12-19 11:15:00|40.72|40.54|40.89|40.71|40.93|40.75|40.72|40.54|84
1734607200000|2024-12-19 11:20:00|40.9|40.72|40.93|40.75|40.98|40.8|40.87|40.69|86
1734607500000|2024-12-19 11:25:00|40.92|40.74|40.98|40.8|41|40.82|40.88|40.7|59
1734607800000|2024-12-19 11:30:00|40.97|40.79|40.89|40.71|40.98|40.8|40.78|40.6|70
1734608100000|2024-12-19 11:35:00|40.88|40.7|40.73|40.55|40.91|40.73|40.73|40.55|73
1734608400000|2024-12-19 11:40:00|40.72|40.54|40.81|40.63|40.81|40.63|40.71|40.53|24
1734608700000|2024-12-19 11:45:00|40.82|40.64|40.87|40.69|40.89|40.71|40.79|40.61|47
1734609000000|2024-12-19 11:50:00|40.86|40.68|40.81|40.63|40.92|40.74|40.79|40.61|66
1734609300000|2024-12-19 11:55:00|40.82|40.64|40.79|40.61|40.83|40.65|40.79|40.61|28
1734609600000|2024-12-19 12:00:00|40.76|40.58|40.6|40.42|40.8|40.62|40.6|40.42|87
1734609900000|2024-12-19 12:05:00|40.61|40.43|40.72|40.54|40.8|40.62|40.61|40.43|86
1734610200000|2024-12-19 12:10:00|40.73|40.55|40.75|40.57|40.77|40.59|40.64|40.46|49
1734610500000|2024-12-19 12:15:00|40.76|40.58|40.64|40.46|40.78|40.6|40.6|40.42|79
1734610800000|2024-12-19 12:20:00|40.65|40.47|40.51|40.33|40.68|40.5|40.51|40.33|78
1734611100000|2024-12-19 12:25:00|40.52|40.34|40.44|40.26|40.53|40.35|40.41|40.23|52
1734611400000|2024-12-19 12:30:00|40.43|40.25|40.28|40.1|40.43|40.25|40.27|40.09|59
1734611700000|2024-12-19 12:35:00|40.27|40.09|40.09|39.91|40.27|40.09|40.09|39.91|35
1734612000000|2024-12-19 12:40:00|40.1|39.92|40.07|39.89|40.17|39.99|40.07|39.89|55
1734612300000|2024-12-19 12:45:00|40.05|39.87|40.12|39.94|40.19|40.01|40.04|39.86|58
1734612600000|2024-12-19 12:50:00|40.11|39.93|39.93|39.75|40.11|39.93|39.92|39.74|76
1734612900000|2024-12-19 12:55:00|39.95|39.77|40.04|39.86|40.1|39.92|39.92|39.74|72
1734613200000|2024-12-19 13:00:00|40.03|39.85|40.11|39.93|40.2|40.02|39.98|39.8|100
1734613500000|2024-12-19 13:05:00|40.1|39.92|40.19|40.01|40.27|40.09|40.07|39.89|76
1734613800000|2024-12-19 13:10:00|40.2|40.02|40.13|39.95|40.21|40.03|40.13|39.95|64
1734614100000|2024-12-19 13:15:00|40.12|39.94|39.98|39.8|40.12|39.94|39.96|39.78|73
1734614400000|2024-12-19 13:20:00|39.97|39.79|40.12|39.94|40.13|39.95|39.97|39.79|85
1734614700000|2024-12-19 13:25:00|40.11|39.93|40.23|40.05|40.26|40.08|40.11|39.93|34
1734615000000|2024-12-19 13:30:00|40.24|40.06|40.05|39.87|40.28|40.1|39.98|39.8|106
1734615300000|2024-12-19 13:35:00|40.04|39.86|39.85|39.67|40.04|39.86|39.82|39.64|128
1734615600000|2024-12-19 13:40:00|39.86|39.68|39.89|39.71|39.89|39.71|39.77|39.59|73
1734615900000|2024-12-19 13:45:00|39.88|39.7|40.06|39.88|40.06|39.88|39.85|39.67|81
1734616200000|2024-12-19 13:50:00|40.05|39.87|40.11|39.93|40.17|39.99|40.04|39.86|75
1734616500000|2024-12-19 13:55:00|40.1|39.92|40.1|39.92|40.16|39.98|39.99|39.81|89
1734616800000|2024-12-19 14:00:00|40.11|39.93|40.14|39.96|40.24|40.06|40.11|39.93|103
1734617100000|2024-12-19 14:05:00|40.12|39.94|40.31|40.13|40.34|40.16|40.1|39.92|72
1734617400000|2024-12-19 14:10:00|40.3|40.12|40.21|40.03|40.31|40.13|40.16|39.98|83
1734617700000|2024-12-19 14:15:00|40.22|40.04|40.23|40.05|40.28|40.1|40.18|40|94
1734618000000|2024-12-19 14:20:00|40.24|40.06|40.27|40.09|40.36|40.18|40.24|40.06|62
1734618300000|2024-12-19 14:25:00|40.28|40.1|40.34|40.16|40.34|40.16|40.26|40.08|53
1734618600000|2024-12-19 14:30:00|40.33|40.15|40.52|40.34|40.56|40.38|40.21|40.03|178
1734618900000|2024-12-19 14:35:00|40.53|40.35|40.23|40.05|40.59|40.41|40.21|40.03|169
1734619200000|2024-12-19 14:40:00|40.22|40.04|39.95|39.77|40.3|40.12|39.95|39.77|135
1734619500000|2024-12-19 14:45:00|39.96|39.78|39.58|39.4|39.96|39.78|39.51|39.33|151
1734619800000|2024-12-19 14:50:00|39.6|39.42|39.58|39.4|39.78|39.6|39.51|39.33|239
1734620100000|2024-12-19 14:55:00|39.57|39.39|39.5|39.32|39.71|39.53|39.47|39.29|194
1734620400000|2024-12-19 15:00:00|39.49|39.31|39.33|39.15|39.53|39.35|39.28|39.1|177
1734620700000|2024-12-19 15:05:00|39.34|39.16|39.13|38.95|39.45|39.27|39.12|38.94|213
1734621000000|2024-12-19 15:10:00|39.14|38.96|39.22|39.04|39.36|39.18|39.06|38.88|242
1734621300000|2024-12-19 15:15:00|39.21|39.03|38.8|38.62|39.21|39.03|38.79|38.61|211
1734621600000|2024-12-19 15:20:00|38.79|38.61|38.56|38.38|38.86|38.68|38.55|38.37|185
1734621900000|2024-12-19 15:25:00|38.57|38.39|38.64|38.46|38.86|38.68|38.57|38.39|278
1734622200000|2024-12-19 15:30:00|38.65|38.47|38.73|38.55|38.92|38.74|38.52|38.34|212
1734622500000|2024-12-19 15:35:00|38.75|38.57|38.77|38.59|38.91|38.73|38.65|38.47|231
1734622800000|2024-12-19 15:40:00|38.78|38.6|39.2|39.02|39.2|39.02|38.72|38.54|162
1734623100000|2024-12-19 15:45:00|39.18|39|39.23|39.05|39.23|39.05|38.9|38.72|172
1734623400000|2024-12-19 15:50:00|39.22|39.04|39.31|39.13|39.44|39.26|39.22|39.04|147
1734623700000|2024-12-19 15:55:00|39.32|39.14|39.42|39.24|39.45|39.27|39.06|38.88|146
1734624000000|2024-12-19 16:00:00|39.41|39.23|39.02|38.84|39.41|39.23|38.99|38.81|257
1734624300000|2024-12-19 16:05:00|39.01|38.83|39.05|38.87|39.14|38.96|38.9|38.72|223
1734624600000|2024-12-19 16:10:00|39.06|38.88|39.2|39.02|39.21|39.03|39.06|38.88|169
1734624900000|2024-12-19 16:15:00|39.21|39.03|39|38.82|39.3|39.12|38.97|38.79|176
1734625200000|2024-12-19 16:20:00|38.99|38.81|39.16|38.98|39.18|39|38.91|38.73|142
1734625500000|2024-12-19 16:25:00|39.17|38.99|39.05|38.87|39.24|39.06|39.04|38.86|129
1734625800000|2024-12-19 16:30:00|39.04|38.86|39.07|38.89|39.15|38.97|38.9|38.72|198
1734626100000|2024-12-19 16:35:00|39.09|38.91|39.43|39.25|39.47|39.29|39.05|38.87|163
1734626400000|2024-12-19 16:40:00|39.42|39.24|39.26|39.08|39.43|39.25|39.17|38.99|104
1734626700000|2024-12-19 16:45:00|39.25|39.07|39.27|39.09|39.39|39.21|39.17|38.99|129
1734627000000|2024-12-19 16:50:00|39.28|39.1|39.23|39.05|39.3|39.12|39.22|39.04|68
1734627300000|2024-12-19 16:55:00|39.24|39.06|39.38|39.2|39.41|39.23|39.24|39.06|76
1734627600000|2024-12-19 17:00:00|39.39|39.21|39.18|39|39.4|39.22|39.15|38.97|149
1734627900000|2024-12-19 17:05:00|39.2|39.02|39.12|38.94|39.31|39.13|39.12|38.94|102
1734628200000|2024-12-19 17:10:00|39.1|38.92|39.1|38.92|39.17|38.99|39.06|38.88|67
1734628500000|2024-12-19 17:15:00|39.11|38.93|38.67|38.49|39.11|38.93|38.65|38.47|110
1734628800000|2024-12-19 17:20:00|38.66|38.48|38.61|38.43|38.69|38.51|38.49|38.31|127
1734629100000|2024-12-19 17:25:00|38.6|38.42|38.58|38.4|38.66|38.48|38.43|38.25|195
1734629400000|2024-12-19 17:30:00|38.55|38.37|38.32|38.14|38.58|38.4|38.32|38.14|186
1734629700000|2024-12-19 17:35:00|38.33|38.15|38.09|37.91|38.4|38.22|38.09|37.91|102
1734630000000|2024-12-19 17:40:00|38.07|37.89|38.03|37.85|38.3|38.12|38.01|37.83|206
1734630300000|2024-12-19 17:45:00|38.02|37.84|37.62|37.44|38.12|37.94|37.52|37.34|249
1734630600000|2024-12-19 17:50:00|37.6|37.42|37.14|36.96|37.89|37.71|36.85|36.67|432
1734630900000|2024-12-19 17:55:00|37.2|37.02|37.5|37.32|37.78|37.6|37.08|36.9|469
1734631200000|2024-12-19 18:00:00|37.49|37.31|37.37|37.19|37.55|37.37|36.94|36.76|535
1734631500000|2024-12-19 18:05:00|37.38|37.2|36.99|36.81|37.46|37.28|36.97|36.79|383
1734631800000|2024-12-19 18:10:00|36.98|36.8|36.99|36.81|37.08|36.9|36.78|36.6|368
1734632100000|2024-12-19 18:15:00|36.98|36.8|36.83|36.65|37.12|36.94|36.64|36.46|373
1734632400000|2024-12-19 18:20:00|36.82|36.64|36.53|36.35|36.82|36.64|36.25|36.07|449
1734632700000|2024-12-19 18:25:00|36.54|36.36|37.42|37.24|37.44|37.26|36.53|36.35|377
1734633000000|2024-12-19 18:30:00|37.41|37.23|36.77|36.59|37.41|37.23|36.73|36.55|346
1734633300000|2024-12-19 18:35:00|36.76|36.58|36.87|36.69|37.09|36.91|36.76|36.58|326
1734633600000|2024-12-19 18:40:00|36.86|36.68|36.71|36.53|36.87|36.69|36.64|36.46|267
1734633900000|2024-12-19 18:45:00|36.7|36.52|37.1|36.92|37.14|36.96|36.6|36.42|247
1734634200000|2024-12-19 18:50:00|37.09|36.91|36.93|36.75|37.31|37.13|36.91|36.73|192
1734634500000|2024-12-19 18:55:00|36.94|36.76|37.23|37.05|37.26|37.08|36.86|36.68|227
1734634800000|2024-12-19 19:00:00|37.22|37.04|37.22|37.04|37.29|37.11|37|36.82|192
1734635100000|2024-12-19 19:05:00|37.23|37.05|37.48|37.3|37.48|37.3|37.15|36.97|235
1734635400000|2024-12-19 19:10:00|37.47|37.29|37.15|36.97|37.47|37.29|37.08|36.9|221
1734635700000|2024-12-19 19:15:00|37.13|36.95|37.03|36.85|37.14|36.96|36.93|36.75|171
1734636000000|2024-12-19 19:20:00|37.01|36.83|36.9|36.72|37.03|36.85|36.9|36.72|182
1734636300000|2024-12-19 19:25:00|36.93|36.75|36.84|36.66|36.96|36.78|36.82|36.64|138
1734636600000|2024-12-19 19:30:00|36.83|36.65|36.52|36.34|36.83|36.65|36.51|36.33|124
1734636900000|2024-12-19 19:35:00|36.53|36.35|36.29|36.11|36.57|36.39|36.29|36.11|148
1734637200000|2024-12-19 19:40:00|36.27|36.09|36.4|36.22|36.59|36.41|36.2|36.02|257
1734637500000|2024-12-19 19:45:00|36.41|36.23|36.27|36.09|36.63|36.45|36.04|35.86|297
1734637800000|2024-12-19 19:50:00|36.26|36.08|36|35.82|36.28|36.1|35.91|35.73|327
1734638100000|2024-12-19 19:55:00|35.98|35.8|36.31|36.13|36.32|36.14|35.84|35.66|282
1734638400000|2024-12-19 20:00:00|36.32|36.14|35.94|35.76|36.48|36.3|35.88|35.7|299
1734638700000|2024-12-19 20:05:00|35.93|35.75|35.72|35.54|36.1|35.92|35.72|35.54|237
1734639000000|2024-12-19 20:10:00|35.73|35.55|35.62|35.44|35.74|35.56|35.4|35.22|290
1734639300000|2024-12-19 20:15:00|35.63|35.45|35.96|35.78|36.08|35.9|35.38|35.2|345
1734639600000|2024-12-19 20:20:00|35.98|35.8|36.39|36.21|36.42|36.24|35.95|35.77|251
1734639900000|2024-12-19 20:25:00|36.38|36.2|36.05|35.87|36.38|36.2|35.78|35.6|298
1734640200000|2024-12-19 20:30:00|36.06|35.88|36.09|35.91|36.3|36.12|36.01|35.83|266
1734640500000|2024-12-19 20:35:00|36.1|35.92|36.29|36.11|36.3|36.12|35.83|35.65|291
1734640800000|2024-12-19 20:40:00|36.27|36.09|36.63|36.45|36.67|36.49|36.17|35.99|284
1734641100000|2024-12-19 20:45:00|36.64|36.46|36.43|36.25|36.94|36.76|36.43|36.25|346
1734641400000|2024-12-19 20:50:00|36.42|36.24|36.38|36.2|36.61|36.43|36.29|36.11|229
1734641700000|2024-12-19 20:55:00|36.39|36.21|36.61|36.43|36.64|36.46|36.39|36.21|246
1734642000000|2024-12-19 21:00:00|36.62|36.44|36.53|36.35|36.63|36.45|36.29|36.11|312
1734642300000|2024-12-19 21:05:00|36.56|36.38|37.02|36.84|37.04|36.86|36.5|36.32|225
1734642600000|2024-12-19 21:10:00|37.03|36.85|36.76|36.58|37.03|36.85|36.72|36.54|255
1734642900000|2024-12-19 21:15:00|36.75|36.57|36.98|36.8|37.07|36.89|36.62|36.44|254
1734643200000|2024-12-19 21:20:00|36.99|36.81|37.52|37.34|37.52|37.34|36.98|36.8|146
1734643500000|2024-12-19 21:25:00|37.5|37.32|37.35|37.17|37.61|37.43|37.34|37.16|145
1734643800000|2024-12-19 21:30:00|37.34|37.16|37.29|37.11|37.48|37.3|37.2|37.02|221
1734644100000|2024-12-19 21:35:00|37.3|37.12|37.46|37.28|37.49|37.31|37.27|37.09|184
1734644400000|2024-12-19 21:40:00|37.47|37.29|37.35|37.17|37.47|37.29|37.24|37.06|154
1734644700000|2024-12-19 21:45:00|37.36|37.18|37.34|37.16|37.44|37.26|37.12|36.94|180
1734645000000|2024-12-19 21:50:00|37.33|37.15|37.23|37.05|37.34|37.16|37.2|37.02|199
1734645300000|2024-12-19 21:55:00|37.22|37.04|37.06|36.88|37.23|37.05|37.05|36.87|182
1734645600000|2024-12-19 22:00:00|37.05|36.87|37.31|37.13|37.31|37.13|37.01|36.83|182
1734645900000|2024-12-19 22:05:00|37.3|37.12|37.21|37.03|37.31|37.13|37.07|36.89|233
1734646200000|2024-12-19 22:10:00|37.19|37.01|37.27|37.09|37.31|37.13|37.09|36.91|191
1734646500000|2024-12-19 22:15:00|37.26|37.08|37.31|37.13|37.38|37.2|37.18|37|164
1734646800000|2024-12-19 22:20:00|37.32|37.14|37.49|37.31|37.57|37.39|37.32|37.14|94
1734647100000|2024-12-19 22:25:00|37.48|37.3|37.29|37.11|37.48|37.3|37.27|37.09|85
1734647400000|2024-12-19 22:30:00|37.3|37.12|37.24|37.06|37.3|37.12|37.14|36.96|74
1734647700000|2024-12-19 22:35:00|37.23|37.05|37.29|37.11|37.32|37.14|37.22|37.04|40
1734648000000|2024-12-19 22:40:00|37.31|37.13|37.45|37.27|37.45|37.27|37.29|37.11|24
1734648300000|2024-12-19 22:45:00|37.44|37.26|37.49|37.31|37.49|37.31|37.41|37.23|26
1734648600000|2024-12-19 22:50:00|37.5|37.32|37.77|37.59|37.77|37.59|37.5|37.32|42
1734648900000|2024-12-19 22:55:00|37.78|37.6|37.8|37.62|37.97|37.79|37.74|37.56|66
1734649200000|2024-12-19 23:00:00|37.82|37.64|37.5|37.32|37.82|37.64|37.5|37.32|174
1734649500000|2024-12-19 23:05:00|37.47|37.29|37.43|37.25|37.48|37.3|37.34|37.16|83
1734649800000|2024-12-19 23:10:00|37.44|37.26|37.48|37.3|37.57|37.39|37.41|37.23|43
1734650100000|2024-12-19 23:15:00|37.47|37.29|37.46|37.28|37.58|37.4|37.4|37.22|92
1734650400000|2024-12-19 23:20:00|37.45|37.27|37.26|37.08|37.45|37.27|37.21|37.03|72
1734650700000|2024-12-19 23:25:00|37.25|37.07|37.27|37.09|37.38|37.2|37.24|37.06|104
1734651000000|2024-12-19 23:30:00|37.28|37.1|37.14|36.96|37.3|37.12|37.11|36.93|93
1734651300000|2024-12-19 23:35:00|37.13|36.95|37.21|37.03|37.21|37.03|37.03|36.85|66
1734651600000|2024-12-19 23:40:00|37.2|37.02|37.28|37.1|37.38|37.2|37.19|37.01|84
1734651900000|2024-12-19 23:45:00|37.3|37.12|37.3|37.12|37.44|37.26|37.29|37.11|165
1734652200000|2024-12-19 23:50:00|37.29|37.11|37.18|37|37.32|37.14|37.15|36.97|133
1734652500000|2024-12-19 23:55:00|37.17|36.99|37.02|36.84|37.17|36.99|36.99|36.81|70
1734652800000|2024-12-20 00:00:00|37.03|36.85|36.83|36.65|37.24|37.06|36.83|36.65|269
1734653100000|2024-12-20 00:05:00|36.82|36.64|36.84|36.66|37.11|36.93|36.73|36.55|246
1734653400000|2024-12-20 00:10:00|36.85|36.67|36.78|36.6|36.94|36.76|36.72|36.54|218
1734653700000|2024-12-20 00:15:00|36.79|36.61|36.67|36.49|36.82|36.64|36.66|36.48|178
1734654000000|2024-12-20 00:20:00|36.66|36.48|37.05|36.87|37.05|36.87|36.64|36.46|182
1734654300000|2024-12-20 00:25:00|37.04|36.86|37.2|37.02|37.21|37.03|36.94|36.76|167
1734654600000|2024-12-20 00:30:00|37.19|37.01|37.47|37.29|37.53|37.35|37.19|37.01|229
1734654900000|2024-12-20 00:35:00|37.46|37.28|37.58|37.4|37.65|37.47|37.4|37.22|159
1734655200000|2024-12-20 00:40:00|37.57|37.39|37.73|37.55|37.75|37.57|37.48|37.3|110
1734655500000|2024-12-20 00:45:00|37.74|37.56|37.44|37.26|37.79|37.61|37.43|37.25|125
1734655800000|2024-12-20 00:50:00|37.45|37.27|37.27|37.09|37.47|37.29|37.27|37.09|71
1734656100000|2024-12-20 00:55:00|37.26|37.08|37.27|37.09|37.27|37.09|37.14|36.96|83
1734656400000|2024-12-20 01:00:00|37.28|37.1|37.41|37.23|37.49|37.31|37.28|37.1|83
1734656700000|2024-12-20 01:05:00|37.4|37.22|37.27|37.09|37.4|37.22|37.24|37.06|90
1734657000000|2024-12-20 01:10:00|37.26|37.08|37.27|37.09|37.35|37.17|37.15|36.97|162
1734657300000|2024-12-20 01:15:00|37.26|37.08|37.36|37.18|37.4|37.22|37.09|36.91|144
1734657600000|2024-12-20 01:20:00|37.37|37.19|37.41|37.23|37.56|37.38|37.36|37.18|109
1734657900000|2024-12-20 01:25:00|37.42|37.24|37.31|37.13|37.43|37.25|37.26|37.08|116
1734658200000|2024-12-20 01:30:00|37.32|37.14|37.46|37.28|37.46|37.28|37.26|37.08|85
1734658500000|2024-12-20 01:35:00|37.45|37.27|37.13|36.95|37.45|37.27|37.13|36.95|105
1734658800000|2024-12-20 01:40:00|37.14|36.96|37.1|36.92|37.14|36.96|36.93|36.75|71
1734659100000|2024-12-20 01:45:00|37.11|36.93|37.3|37.12|37.3|37.12|37.11|36.93|78
1734659400000|2024-12-20 01:50:00|37.28|37.1|37.07|36.89|37.29|37.11|37.03|36.85|108
1734659700000|2024-12-20 01:55:00|37.06|36.88|37.04|36.86|37.13|36.95|36.99|36.81|87
1734660000000|2024-12-20 02:00:00|37.05|36.87|37.38|37.2|37.38|37.2|37.03|36.85|101
1734660300000|2024-12-20 02:05:00|37.37|37.19|37.5|37.32|37.51|37.33|37.29|37.11|114
1734660600000|2024-12-20 02:10:00|37.49|37.31|37.61|37.43|37.68|37.5|37.48|37.3|76
1734660900000|2024-12-20 02:15:00|37.6|37.42|37.57|37.39|37.77|37.59|37.52|37.34|98
1734661200000|2024-12-20 02:20:00|37.56|37.38|37.63|37.45|37.63|37.45|37.41|37.23|101
1734661500000|2024-12-20 02:25:00|37.64|37.46|37.94|37.76|38|37.82|37.62|37.44|72
1734661800000|2024-12-20 02:30:00|37.96|37.78|38.08|37.9|38.11|37.93|37.9|37.72|135
1734662100000|2024-12-20 02:35:00|38.06|37.88|38.3|38.12|38.3|38.12|38.04|37.86|82
1734662400000|2024-12-20 02:40:00|38.31|38.13|38.42|38.24|38.45|38.27|38.3|38.12|88
1734662700000|2024-12-20 02:45:00|38.41|38.23|38.28|38.1|38.41|38.23|38.21|38.03|177
1734663000000|2024-12-20 02:50:00|38.27|38.09|38.13|37.95|38.28|38.1|38.08|37.9|162
1734663300000|2024-12-20 02:55:00|38.12|37.94|38.16|37.98|38.23|38.05|38.07|37.89|93
1734663600000|2024-12-20 03:00:00|38.17|37.99|38|37.82|38.2|38.02|37.99|37.81|101
1734663900000|2024-12-20 03:05:00|38.03|37.85|38.04|37.86|38.18|38|38.01|37.83|65
1734664200000|2024-12-20 03:10:00|38.03|37.85|38.08|37.9|38.12|37.94|37.99|37.81|58
1734664500000|2024-12-20 03:15:00|38.09|37.91|38.06|37.88|38.21|38.03|38.06|37.88|62
1734664800000|2024-12-20 03:20:00|38.04|37.86|38.08|37.9|38.1|37.92|38|37.82|44
1734665100000|2024-12-20 03:25:00|38.09|37.91|38.08|37.9|38.12|37.94|38|37.82|45
1734665400000|2024-12-20 03:30:00|38.07|37.89|37.96|37.78|38.08|37.9|37.87|37.69|64
1734665700000|2024-12-20 03:35:00|37.95|37.77|37.88|37.7|37.96|37.78|37.87|37.69|26
1734666000000|2024-12-20 03:40:00|37.87|37.69|37.91|37.73|37.91|37.73|37.86|37.68|46
1734666300000|2024-12-20 03:45:00|37.92|37.74|38.17|37.99|38.27|38.09|37.91|37.73|81
1734666600000|2024-12-20 03:50:00|38.16|37.98|38.04|37.86|38.21|38.03|38.03|37.85|55
1734666900000|2024-12-20 03:55:00|38.06|37.88|38.02|37.84|38.08|37.9|37.98|37.8|41
1734667200000|2024-12-20 04:00:00|38.01|37.83|38.17|37.99|38.17|37.99|37.98|37.8|64
1734667500000|2024-12-20 04:05:00|38.16|37.98|38.08|37.9|38.28|38.1|38.07|37.89|53
1734667800000|2024-12-20 04:10:00|38.07|37.89|38.08|37.9|38.22|38.04|38.07|37.89|47
1734668100000|2024-12-20 04:15:00|38.07|37.89|37.92|37.74|38.07|37.89|37.92|37.74|55
1734668400000|2024-12-20 04:20:00|37.93|37.75|38.15|37.97|38.15|37.97|37.89|37.71|74
1734668700000|2024-12-20 04:25:00|38.14|37.96|38.12|37.94|38.22|38.04|38.09|37.91|79
1734669000000|2024-12-20 04:30:00|38.14|37.96|37.89|37.71|38.14|37.96|37.89|37.71|68
1734669300000|2024-12-20 04:35:00|37.88|37.7|37.93|37.75|37.97|37.79|37.82|37.64|83
1734669600000|2024-12-20 04:40:00|37.94|37.76|37.94|37.76|37.94|37.76|37.83|37.65|50
1734669900000|2024-12-20 04:45:00|37.95|37.77|37.97|37.79|38.04|37.86|37.95|37.77|43
1734670200000|2024-12-20 04:50:00|37.95|37.77|37.84|37.66|37.96|37.78|37.76|37.58|116
1734670500000|2024-12-20 04:55:00|37.85|37.67|37.71|37.53|37.85|37.67|37.68|37.5|55
1734670800000|2024-12-20 05:00:00|37.72|37.54|37.83|37.65|37.84|37.66|37.71|37.53|43
1734671100000|2024-12-20 05:05:00|37.82|37.64|37.71|37.53|37.83|37.65|37.68|37.5|58
1734671400000|2024-12-20 05:10:00|37.72|37.54|37.73|37.55|37.8|37.62|37.71|37.53|51
1734671700000|2024-12-20 05:15:00|37.74|37.56|37.51|37.33|37.74|37.56|37.51|37.33|54
1734672000000|2024-12-20 05:20:00|37.52|37.34|37.72|37.54|37.73|37.55|37.51|37.33|42
1734672300000|2024-12-20 05:25:00|37.73|37.55|37.63|37.45|37.73|37.55|37.61|37.43|53
1734672600000|2024-12-20 05:30:00|37.64|37.46|37.54|37.36|37.64|37.46|37.46|37.28|79
1734672900000|2024-12-20 05:35:00|37.53|37.35|37.63|37.45|37.63|37.45|37.45|37.27|67
1734673200000|2024-12-20 05:40:00|37.65|37.47|37.59|37.41|37.66|37.48|37.57|37.39|40
1734673500000|2024-12-20 05:45:00|37.56|37.38|37.32|37.14|37.56|37.38|37.32|37.14|71
1734673800000|2024-12-20 05:50:00|37.31|37.13|37.25|37.07|37.34|37.16|37.25|37.07|51
1734674100000|2024-12-20 05:55:00|37.23|37.05|37.1|36.92|37.24|37.06|37.09|36.91|59
1734674400000|2024-12-20 06:00:00|37.09|36.91|37.27|37.09|37.28|37.1|37.08|36.9|93
1734674700000|2024-12-20 06:05:00|37.26|37.08|37.26|37.08|37.26|37.08|37.16|36.98|79
1734675000000|2024-12-20 06:10:00|37.27|37.09|37.19|37.01|37.32|37.14|37.12|36.94|67
1734675300000|2024-12-20 06:15:00|37.2|37.02|37.37|37.19|37.38|37.2|37.17|36.99|67
1734675600000|2024-12-20 06:20:00|37.36|37.18|37.26|37.08|37.41|37.23|37.24|37.06|46
1734675900000|2024-12-20 06:25:00|37.25|37.07|36.91|36.73|37.26|37.08|36.9|36.72|76
1734676200000|2024-12-20 06:30:00|36.9|36.72|36.79|36.61|36.99|36.81|36.79|36.61|85
1734676500000|2024-12-20 06:35:00|36.78|36.6|36.67|36.49|36.78|36.6|36.64|36.46|50
1734676800000|2024-12-20 06:40:00|36.68|36.5|36.54|36.36|36.76|36.58|36.54|36.36|94
1734677100000|2024-12-20 06:45:00|36.53|36.35|36.58|36.4|36.65|36.47|36.5|36.32|102
1734677400000|2024-12-20 06:50:00|36.59|36.41|36.63|36.45|36.81|36.63|36.59|36.41|137
1734677700000|2024-12-20 06:55:00|36.62|36.44|36.65|36.47|36.66|36.48|36.37|36.19|155
1734678000000|2024-12-20 07:00:00|36.66|36.48|37.37|37.19|37.37|37.19|36.66|36.48|320
1734678300000|2024-12-20 07:05:00|37.36|37.18|37.67|37.49|37.68|37.5|37.36|37.18|261
1734678600000|2024-12-20 07:10:00|37.68|37.5|37.52|37.34|37.72|37.54|37.47|37.29|225
1734678900000|2024-12-20 07:15:00|37.53|37.35|37.63|37.45|37.71|37.53|37.46|37.28|215
1734679200000|2024-12-20 07:20:00|37.64|37.46|37.48|37.3|37.72|37.54|37.45|37.27|209
1734679500000|2024-12-20 07:25:00|37.49|37.31|37.47|37.29|37.57|37.39|37.36|37.18|106
1734679800000|2024-12-20 07:30:00|37.46|37.28|37.4|37.22|37.56|37.38|37.34|37.16|181
1734680100000|2024-12-20 07:35:00|37.39|37.21|37.44|37.26|37.49|37.31|37.29|37.11|131
1734680400000|2024-12-20 07:40:00|37.43|37.25|37.43|37.25|37.48|37.3|37.3|37.12|98
1734680700000|2024-12-20 07:45:00|37.44|37.26|37.36|37.18|37.5|37.32|37.25|37.07|98
1734681000000|2024-12-20 07:50:00|37.35|37.17|37.18|37|37.37|37.19|37.15|36.97|130
1734681300000|2024-12-20 07:55:00|37.16|36.98|37.14|36.96|37.16|36.98|37.06|36.88|48
1734681600000|2024-12-20 08:00:00|37.16|36.98|36.99|36.81|37.2|37.02|36.99|36.81|150
1734681900000|2024-12-20 08:05:00|37|36.82|36.57|36.39|37|36.82|36.57|36.39|110
1734682200000|2024-12-20 08:10:00|36.58|36.4|36.56|36.38|36.6|36.42|36.34|36.16|142
1734682500000|2024-12-20 08:15:00|36.55|36.37|36.16|35.98|36.57|36.39|36.14|35.96|205
1734682800000|2024-12-20 08:20:00|36.15|35.97|36|35.82|36.2|36.02|35.91|35.73|219
1734683100000|2024-12-20 08:25:00|35.98|35.8|35.84|35.66|36.11|35.93|35.82|35.64|203
1734683400000|2024-12-20 08:30:00|35.86|35.68|35.85|35.67|35.95|35.77|35.69|35.51|248
1734683700000|2024-12-20 08:35:00|35.86|35.68|35.55|35.37|35.87|35.69|35.54|35.36|233
1734684000000|2024-12-20 08:40:00|35.56|35.38|35.38|35.2|35.59|35.41|35.24|35.06|266
1734684300000|2024-12-20 08:45:00|35.4|35.22|35.61|35.43|35.69|35.51|35.28|35.1|279
1734684600000|2024-12-20 08:50:00|35.6|35.42|35.29|35.11|35.66|35.48|35.29|35.11|190
1734684900000|2024-12-20 08:55:00|35.28|35.1|35.29|35.11|35.36|35.18|35.12|34.94|199
1734685200000|2024-12-20 09:00:00|35.28|35.1|35.16|34.98|35.62|35.44|35.15|34.97|268
1734685500000|2024-12-20 09:05:00|35.15|34.97|34.85|34.67|35.18|35|34.79|34.61|259
1734685800000|2024-12-20 09:10:00|34.84|34.66|34.86|34.68|35.07|34.89|34.81|34.63|292
1734686100000|2024-12-20 09:15:00|34.87|34.69|35.21|35.03|35.21|35.03|34.77|34.59|264
1734686400000|2024-12-20 09:20:00|35.19|35.01|35.1|34.92|35.41|35.23|35.06|34.88|265
1734686700000|2024-12-20 09:25:00|35.09|34.91|34.83|34.65|35.13|34.95|34.78|34.6|274
1734687000000|2024-12-20 09:30:00|34.84|34.66|35.1|34.92|35.2|35.02|34.8|34.62|309
1734687300000|2024-12-20 09:35:00|35.11|34.93|34.78|34.6|35.28|35.1|34.76|34.58|234
1734687600000|2024-12-20 09:40:00|34.77|34.59|34.66|34.48|34.78|34.6|34.55|34.37|195
1734687900000|2024-12-20 09:45:00|34.67|34.49|34.42|34.24|34.75|34.57|34.41|34.23|266
1734688200000|2024-12-20 09:50:00|34.41|34.23|34.2|34.02|34.53|34.35|34.2|34.02|281
1734688500000|2024-12-20 09:55:00|34.18|34|34.09|33.91|34.32|34.14|34.09|33.91|227
1734688800000|2024-12-20 10:00:00|34.1|33.92|34.24|34.06|34.47|34.29|34.1|33.92|281
1734689100000|2024-12-20 10:05:00|34.25|34.07|33.82|33.64|34.29|34.11|33.81|33.63|250
1734689400000|2024-12-20 10:10:00|33.81|33.63|32.94|32.76|33.93|33.75|32.94|32.76|268
1734689700000|2024-12-20 10:15:00|32.97|32.79|33.73|33.55|33.78|33.6|32.96|32.78|429
1734690000000|2024-12-20 10:20:00|33.72|33.54|32.98|32.8|33.98|33.8|32.9|32.72|350
1734690300000|2024-12-20 10:25:00|32.97|32.79|33.58|33.4|33.79|33.61|32.9|32.72|401
1734690600000|2024-12-20 10:30:00|33.6|33.42|33.43|33.25|33.76|33.58|33.29|33.11|373
1734690900000|2024-12-20 10:35:00|33.45|33.27|33.75|33.57|33.78|33.6|33.24|33.06|305
1734691200000|2024-12-20 10:40:00|33.76|33.58|33.55|33.37|34|33.82|33.55|33.37|295
1734691500000|2024-12-20 10:45:00|33.56|33.38|33.19|33.01|33.56|33.38|33.19|33.01|248
1734691800000|2024-12-20 10:50:00|33.16|32.98|33|32.82|33.23|33.05|33|32.82|202
1734692100000|2024-12-20 10:55:00|32.98|32.8|33.07|32.89|33.11|32.93|32.91|32.73|239
1734692400000|2024-12-20 11:00:00|33.06|32.88|33.27|33.09|33.42|33.24|33.01|32.83|311
1734692700000|2024-12-20 11:05:00|33.25|33.07|33.51|33.33|33.58|33.4|33.22|33.04|230
1734693000000|2024-12-20 11:10:00|33.5|33.32|33.15|32.97|33.51|33.33|33.14|32.96|222
1734693300000|2024-12-20 11:15:00|33.17|32.99|33.28|33.1|33.34|33.16|33.13|32.95|221
1734693600000|2024-12-20 11:20:00|33.29|33.11|33.01|32.83|33.34|33.16|32.88|32.7|236
1734693900000|2024-12-20 11:25:00|32.98|32.8|32.58|32.4|32.98|32.8|32.53|32.35|224
1734694200000|2024-12-20 11:30:00|32.59|32.41|32.07|31.89|32.66|32.48|32.04|31.86|275
1734694500000|2024-12-20 11:35:00|32|31.82|31.77|31.59|32.43|32.25|31.72|31.54|455
1734694800000|2024-12-20 11:40:00|31.76|31.58|31.5|31.32|31.96|31.78|31.49|31.31|333
1734695100000|2024-12-20 11:45:00|31.49|31.31|31.74|31.56|31.94|31.76|31.44|31.26|301
1734695400000|2024-12-20 11:50:00|31.73|31.55|31.77|31.59|31.87|31.69|31.38|31.2|339
1734695700000|2024-12-20 11:55:00|31.76|31.58|31.34|31.16|31.85|31.67|31.34|31.16|287
1734696000000|2024-12-20 12:00:00|31.35|31.17|31.61|31.43|31.8|31.62|31.31|31.13|320
1734696300000|2024-12-20 12:05:00|31.63|31.45|31.57|31.39|31.8|31.62|31.52|31.34|287
1734696600000|2024-12-20 12:10:00|31.58|31.4|32.16|31.98|32.27|32.09|31.53|31.35|272
1734696900000|2024-12-20 12:15:00|32.17|31.99|32.73|32.55|32.75|32.57|32.11|31.93|296
1734697200000|2024-12-20 12:20:00|32.7|32.52|33.28|33.1|33.4|33.22|32.7|32.52|264
1734697500000|2024-12-20 12:25:00|33.25|33.07|33.68|33.5|33.73|33.55|33.14|32.96|281
1734697800000|2024-12-20 12:30:00|33.69|33.51|33.53|33.35|33.84|33.66|33.37|33.19|299
1734698100000|2024-12-20 12:35:00|33.54|33.36|33.95|33.77|33.96|33.78|33.52|33.34|222
1734698400000|2024-12-20 12:40:00|33.94|33.76|33.91|33.73|34.01|33.83|33.74|33.56|217
1734698700000|2024-12-20 12:45:00|33.9|33.72|34.48|34.3|34.52|34.34|33.85|33.67|199
1734699000000|2024-12-20 12:50:00|34.47|34.29|34.26|34.08|34.62|34.44|34.16|33.98|212
1734699300000|2024-12-20 12:55:00|34.29|34.11|34.09|33.91|34.29|34.11|33.97|33.79|180
1734699600000|2024-12-20 13:00:00|34.08|33.9|34.21|34.03|34.35|34.17|33.87|33.69|230
1734699900000|2024-12-20 13:05:00|34.22|34.04|33.98|33.8|34.3|34.12|33.84|33.66|208
1734700200000|2024-12-20 13:10:00|33.99|33.81|34.1|33.92|34.16|33.98|33.94|33.76|250
1734700500000|2024-12-20 13:15:00|34.09|33.91|33.68|33.5|34.1|33.92|33.61|33.43|175
1734700800000|2024-12-20 13:20:00|33.69|33.51|33.52|33.34|33.83|33.65|33.47|33.29|187
1734701100000|2024-12-20 13:25:00|33.51|33.33|33.49|33.31|33.76|33.58|33.39|33.21|251
1734701400000|2024-12-20 13:30:00|33.5|33.32|34.55|34.37|34.58|34.4|33.5|33.32|418
1734701700000|2024-12-20 13:35:00|34.56|34.38|34.37|34.19|34.67|34.49|34.22|34.04|246
1734702000000|2024-12-20 13:40:00|34.4|34.22|34.65|34.47|34.66|34.48|34.36|34.18|249
1734702300000|2024-12-20 13:45:00|34.64|34.46|34.72|34.54|34.8|34.62|34.56|34.38|193
1734702600000|2024-12-20 13:50:00|34.71|34.53|34.81|34.63|34.81|34.63|34.45|34.27|191
1734702900000|2024-12-20 13:55:00|34.8|34.62|34.68|34.5|34.82|34.64|34.56|34.38|125
1734703200000|2024-12-20 14:00:00|34.71|34.53|34.48|34.3|34.71|34.53|34.35|34.17|113
1734703500000|2024-12-20 14:05:00|34.47|34.29|34.58|34.4|34.78|34.6|34.45|34.27|113
1734703800000|2024-12-20 14:10:00|34.57|34.39|34.65|34.47|34.65|34.47|34.49|34.31|100
1734704100000|2024-12-20 14:15:00|34.66|34.48|34.54|34.36|34.68|34.5|34.43|34.25|145
1734704400000|2024-12-20 14:20:00|34.53|34.35|34.41|34.23|34.75|34.57|34.39|34.21|115
1734704700000|2024-12-20 14:25:00|34.42|34.24|34.38|34.2|34.61|34.43|34.36|34.18|140
1734705000000|2024-12-20 14:30:00|34.36|34.18|34.64|34.46|34.64|34.46|34.26|34.08|137
1734705300000|2024-12-20 14:35:00|34.65|34.47|34.84|34.66|34.86|34.68|34.56|34.38|120
1734705600000|2024-12-20 14:40:00|34.83|34.65|34.71|34.53|34.92|34.74|34.62|34.44|98
1734705900000|2024-12-20 14:45:00|34.7|34.52|34.45|34.27|34.72|34.54|34.45|34.27|89
1734706200000|2024-12-20 14:50:00|34.44|34.26|34.39|34.21|34.53|34.35|34.28|34.1|80
1734706500000|2024-12-20 14:55:00|34.41|34.23|34.5|34.32|34.63|34.45|34.41|34.23|79
1734706800000|2024-12-20 15:00:00|34.51|34.33|34.75|34.57|34.83|34.65|34.5|34.32|113
1734707100000|2024-12-20 15:05:00|34.74|34.56|34.83|34.65|35.02|34.84|34.74|34.56|104
1734707400000|2024-12-20 15:10:00|34.81|34.63|35.08|34.9|35.08|34.9|34.75|34.57|75
1734707700000|2024-12-20 15:15:00|35.07|34.89|35.48|35.3|35.63|35.45|35.06|34.88|159
1734708000000|2024-12-20 15:20:00|35.49|35.31|35.51|35.33|35.69|35.51|35.43|35.25|138
1734708300000|2024-12-20 15:25:00|35.52|35.34|35.78|35.6|35.82|35.64|35.51|35.33|105
1734708600000|2024-12-20 15:30:00|35.77|35.59|35.52|35.34|35.82|35.64|35.51|35.33|121
1734708900000|2024-12-20 15:35:00|35.53|35.35|35.73|35.55|35.75|35.57|35.52|35.34|84
1734709200000|2024-12-20 15:40:00|35.72|35.54|35.69|35.51|35.85|35.67|35.62|35.44|63
1734709500000|2024-12-20 15:45:00|35.68|35.5|35.85|35.67|35.94|35.76|35.6|35.42|84
1734709800000|2024-12-20 15:50:00|35.84|35.66|35.75|35.57|35.91|35.73|35.75|35.57|80
1734710100000|2024-12-20 15:55:00|35.74|35.56|35.51|35.33|35.84|35.66|35.41|35.23|94
1734710400000|2024-12-20 16:00:00|35.52|35.34|35.8|35.62|35.8|35.62|35.4|35.22|120
1734710700000|2024-12-20 16:05:00|35.78|35.6|35.75|35.57|35.97|35.79|35.72|35.54|144
1734711000000|2024-12-20 16:10:00|35.74|35.56|36.02|35.84|36.04|35.86|35.67|35.49|116
1734711300000|2024-12-20 16:15:00|36.01|35.83|36.03|35.85|36.2|36.02|35.94|35.76|136
1734711600000|2024-12-20 16:20:00|36.04|35.86|36.16|35.98|36.17|35.99|35.87|35.69|118
1734711900000|2024-12-20 16:25:00|36.12|35.94|35.87|35.69|36.14|35.96|35.83|35.65|125
1734712200000|2024-12-20 16:30:00|35.86|35.68|35.95|35.77|35.97|35.79|35.79|35.61|122
1734712500000|2024-12-20 16:35:00|35.93|35.75|36.44|36.26|36.44|36.26|35.92|35.74|169
1734712800000|2024-12-20 16:40:00|36.43|36.25|36.66|36.48|36.68|36.5|36.43|36.25|115
1734713100000|2024-12-20 16:45:00|36.65|36.47|36.09|35.91|36.67|36.49|36.06|35.88|128
1734713400000|2024-12-20 16:50:00|36.08|35.9|35.91|35.73|36.18|36|35.79|35.61|139
1734713700000|2024-12-20 16:55:00|35.89|35.71|36.03|35.85|36.11|35.93|35.84|35.66|160
1734714000000|2024-12-20 17:00:00|36.04|35.86|36.03|35.85|36.05|35.87|35.87|35.69|89
1734714300000|2024-12-20 17:05:00|36.04|35.86|36.24|36.06|36.25|36.07|36.04|35.86|86
1734714600000|2024-12-20 17:10:00|36.25|36.07|36.34|36.16|36.35|36.17|36.08|35.9|99
1734714900000|2024-12-20 17:15:00|36.33|36.15|36.12|35.94|36.33|36.15|36.06|35.88|128
1734715200000|2024-12-20 17:20:00|36.13|35.95|36.39|36.21|36.41|36.23|36.1|35.92|126
1734715500000|2024-12-20 17:25:00|36.38|36.2|36.67|36.49|36.67|36.49|36.38|36.2|99
1734715800000|2024-12-20 17:30:00|36.66|36.48|36.34|36.16|36.66|36.48|36.25|36.07|107
1734716100000|2024-12-20 17:35:00|36.33|36.15|36.55|36.37|36.56|36.38|36.33|36.15|93
1734716400000|2024-12-20 17:40:00|36.56|36.38|36.54|36.36|36.58|36.4|36.41|36.23|99
1734716700000|2024-12-20 17:45:00|36.55|36.37|36.42|36.24|36.62|36.44|36.37|36.19|111
1734717000000|2024-12-20 17:50:00|36.43|36.25|36.42|36.24|36.51|36.33|36.3|36.12|85
1734717300000|2024-12-20 17:55:00|36.44|36.26|36.53|36.35|36.67|36.49|36.44|36.26|92
1734717600000|2024-12-20 18:00:00|36.52|36.34|36.58|36.4|36.67|36.49|36.48|36.3|118
1734717900000|2024-12-20 18:05:00|36.57|36.39|36.37|36.19|36.57|36.39|36.34|36.16|109
1734718200000|2024-12-20 18:10:00|36.36|36.18|36.43|36.25|36.53|36.35|36.34|36.16|87
1734718500000|2024-12-20 18:15:00|36.42|36.24|36.64|36.46|36.64|36.46|36.36|36.18|98
1734718800000|2024-12-20 18:20:00|36.63|36.45|36.67|36.49|36.69|36.51|36.53|36.35|84
1734719100000|2024-12-20 18:25:00|36.68|36.5|36.69|36.51|36.72|36.54|36.6|36.42|79
1734719400000|2024-12-20 18:30:00|36.68|36.5|36.37|36.19|36.68|36.5|36.36|36.18|90
1734719700000|2024-12-20 18:35:00|36.36|36.18|36.52|36.34|36.6|36.42|36.36|36.18|93
1734720000000|2024-12-20 18:40:00|36.53|36.35|36.56|36.38|36.6|36.42|36.47|36.29|92
1734720300000|2024-12-20 18:45:00|36.55|36.37|36.68|36.5|36.73|36.55|36.43|36.25|102
1734720600000|2024-12-20 18:50:00|36.69|36.51|36.68|36.5|36.69|36.51|36.48|36.3|72
1734720900000|2024-12-20 18:55:00|36.69|36.51|36.59|36.41|36.79|36.61|36.59|36.41|47
1734721200000|2024-12-20 19:00:00|36.56|36.38|36.71|36.53|36.72|36.54|36.56|36.38|76
1734721500000|2024-12-20 19:05:00|36.7|36.52|36.85|36.67|36.85|36.67|36.63|36.45|80
1734721800000|2024-12-20 19:10:00|36.86|36.68|36.9|36.72|36.91|36.73|36.74|36.56|90
1734722100000|2024-12-20 19:15:00|36.89|36.71|37.33|37.15|37.33|37.15|36.89|36.71|73
1734722400000|2024-12-20 19:20:00|37.34|37.16|37.5|37.32|37.54|37.36|37.24|37.06|146
1734722700000|2024-12-20 19:25:00|37.51|37.33|37.34|37.16|37.51|37.33|37.31|37.13|98
1734723000000|2024-12-20 19:30:00|37.33|37.15|37.47|37.29|37.49|37.31|37.3|37.12|139
1734723300000|2024-12-20 19:35:00|37.46|37.28|37.66|37.48|37.75|37.57|37.46|37.28|111
1734723600000|2024-12-20 19:40:00|37.64|37.46|37.6|37.42|37.64|37.46|37.46|37.28|163
1734723900000|2024-12-20 19:45:00|37.62|37.44|37.52|37.34|37.67|37.49|37.52|37.34|174
1734724200000|2024-12-20 19:50:00|37.53|37.35|37.47|37.29|37.54|37.36|37.38|37.2|158
1734724500000|2024-12-20 19:55:00|37.46|37.28|37.32|37.14|37.5|37.32|37.31|37.13|97
1734724800000|2024-12-20 20:00:00|37.33|37.15|37.27|37.09|37.4|37.22|37.19|37.01|153
1734725100000|2024-12-20 20:05:00|37.28|37.1|37.25|37.07|37.39|37.21|37.23|37.05|107
1734725400000|2024-12-20 20:10:00|37.26|37.08|37.5|37.32|37.57|37.39|37.24|37.06|61
1734725700000|2024-12-20 20:15:00|37.48|37.3|37.41|37.23|37.48|37.3|37.28|37.1|139
1734726000000|2024-12-20 20:20:00|37.4|37.22|37.25|37.07|37.44|37.26|37.25|37.07|107
1734726300000|2024-12-20 20:25:00|37.24|37.06|37.23|37.05|37.41|37.23|37.22|37.04|82
1734726600000|2024-12-20 20:30:00|37.22|37.04|37.01|36.83|37.22|37.04|36.99|36.81|114
1734726900000|2024-12-20 20:35:00|37|36.82|37.21|37.03|37.26|37.08|37|36.82|126
1734727200000|2024-12-20 20:40:00|37.2|37.02|37.11|36.93|37.26|37.08|37.08|36.9|74
1734727500000|2024-12-20 20:45:00|37.12|36.94|37.22|37.04|37.24|37.06|37.09|36.91|60
1734727800000|2024-12-20 20:50:00|37.21|37.03|37.15|36.97|37.22|37.04|37.08|36.9|109
1734728100000|2024-12-20 20:55:00|37.14|36.96|36.92|36.74|37.16|36.98|36.92|36.74|89
1734728400000|2024-12-20 21:00:00|36.94|36.76|37.08|36.9|37.16|36.98|36.94|36.76|62
1734728700000|2024-12-20 21:05:00|37.09|36.91|36.77|36.59|37.09|36.91|36.76|36.58|91
1734729000000|2024-12-20 21:10:00|36.76|36.58|36.39|36.21|36.76|36.58|36.33|36.15|125
1734729300000|2024-12-20 21:15:00|36.4|36.22|36.59|36.41|36.7|36.52|36.4|36.22|227
1734729600000|2024-12-20 21:20:00|36.58|36.4|36.58|36.4|36.65|36.47|36.46|36.28|146
1734729900000|2024-12-20 21:25:00|36.57|36.39|36.6|36.42|36.76|36.58|36.55|36.37|121
1734730200000|2024-12-20 21:30:00|36.61|36.43|36.85|36.67|36.9|36.72|36.55|36.37|124
1734730500000|2024-12-20 21:35:00|36.84|36.66|36.77|36.59|36.9|36.72|36.68|36.5|105
1734730800000|2024-12-20 21:40:00|36.76|36.58|36.76|36.58|36.79|36.61|36.65|36.47|56
1734731100000|2024-12-20 21:45:00|36.75|36.57|36.79|36.61|36.81|36.63|36.65|36.47|88
1734731400000|2024-12-20 21:50:00|36.78|36.6|36.89|36.71|36.98|36.8|36.71|36.53|101
1734731700000|2024-12-20 21:55:00|36.88|36.7|36.99|36.81|37.04|36.86|36.86|36.68|45
1734768000000|2024-12-21 08:00:00|38.55|38.37|38.62|38.44|38.81|38.63|38.55|38.37|141
1734768300000|2024-12-21 08:05:00|38.61|38.43|38.5|38.32|38.76|38.58|38.4|38.22|120
1734768600000|2024-12-21 08:10:00|38.51|38.33|38.6|38.42|38.62|38.44|38.43|38.25|92
1734768900000|2024-12-21 08:15:00|38.61|38.43|38.46|38.28|38.64|38.46|38.43|38.25|93
1734769200000|2024-12-21 08:20:00|38.45|38.27|38.25|38.07|38.46|38.28|38.25|38.07|44
1734769500000|2024-12-21 08:25:00|38.24|38.06|38.17|37.99|38.39|38.21|38.17|37.99|80
1734769800000|2024-12-21 08:30:00|38.18|38|38.22|38.04|38.28|38.1|38.16|37.98|71
1734770100000|2024-12-21 08:35:00|38.23|38.05|38.18|38|38.28|38.1|38.17|37.99|56
1734770400000|2024-12-21 08:40:00|38.17|37.99|37.89|37.71|38.17|37.99|37.89|37.71|46
1734770700000|2024-12-21 08:45:00|37.92|37.74|38.11|37.93|38.13|37.95|37.92|37.74|112
1734771000000|2024-12-21 08:50:00|38.12|37.94|38.09|37.91|38.16|37.98|37.97|37.79|58
1734771300000|2024-12-21 08:55:00|38.08|37.9|37.88|37.7|38.08|37.9|37.88|37.7|65
1734771600000|2024-12-21 09:00:00|37.89|37.71|37.85|37.67|38|37.82|37.73|37.55|82
1734771900000|2024-12-21 09:05:00|37.83|37.65|37.56|37.38|37.84|37.66|37.56|37.38|60
1734772200000|2024-12-21 09:10:00|37.57|37.39|37.59|37.41|37.73|37.55|37.55|37.37|113
1734772500000|2024-12-21 09:15:00|37.6|37.42|37.47|37.29|37.7|37.52|37.47|37.29|122
1734772800000|2024-12-21 09:20:00|37.46|37.28|37.46|37.28|37.57|37.39|37.46|37.28|66
1734773100000|2024-12-21 09:25:00|37.48|37.3|37.55|37.37|37.6|37.42|37.46|37.28|64
1734773400000|2024-12-21 09:30:00|37.56|37.38|37.62|37.44|37.66|37.48|37.47|37.29|68
1734773700000|2024-12-21 09:35:00|37.61|37.43|37.69|37.51|37.76|37.58|37.58|37.4|81
1734774000000|2024-12-21 09:40:00|37.67|37.49|37.61|37.43|37.67|37.49|37.55|37.37|67
1734774300000|2024-12-21 09:45:00|37.6|37.42|37.6|37.42|37.63|37.45|37.46|37.28|109
1734774600000|2024-12-21 09:50:00|37.59|37.41|37.71|37.53|37.73|37.55|37.59|37.41|54
1734774900000|2024-12-21 09:55:00|37.69|37.51|37.7|37.52|37.73|37.55|37.64|37.46|38
1734775200000|2024-12-21 10:00:00|37.71|37.53|37.75|37.57|37.81|37.63|37.65|37.47|103
1734775500000|2024-12-21 10:05:00|37.74|37.56|37.66|37.48|37.74|37.56|37.58|37.4|113
1734775800000|2024-12-21 10:10:00|37.67|37.49|37.74|37.56|37.79|37.61|37.64|37.46|73
1734776100000|2024-12-21 10:15:00|37.73|37.55|37.82|37.64|37.82|37.64|37.68|37.5|72
1734776400000|2024-12-21 10:20:00|37.83|37.65|37.86|37.68|37.91|37.73|37.8|37.62|68
1734776700000|2024-12-21 10:25:00|37.85|37.67|38.08|37.9|38.08|37.9|37.83|37.65|55
1734777000000|2024-12-21 10:30:00|38.07|37.89|37.89|37.71|38.07|37.89|37.83|37.65|82
1734777300000|2024-12-21 10:35:00|37.88|37.7|37.58|37.4|37.88|37.7|37.54|37.36|93
1734777600000|2024-12-21 10:40:00|37.59|37.41|37.53|37.35|37.62|37.44|37.51|37.33|98
1734777900000|2024-12-21 10:45:00|37.52|37.34|37.64|37.46|37.69|37.51|37.51|37.33|101
1734778200000|2024-12-21 10:50:00|37.63|37.45|37.63|37.45|37.72|37.54|37.61|37.43|101
1734778500000|2024-12-21 10:55:00|37.64|37.46|37.76|37.58|37.77|37.59|37.58|37.4|93
1734778800000|2024-12-21 11:00:00|37.75|37.57|37.68|37.5|37.8|37.62|37.68|37.5|79
1734779100000|2024-12-21 11:05:00|37.67|37.49|37.78|37.6|37.8|37.62|37.66|37.48|84
1734779400000|2024-12-21 11:10:00|37.77|37.59|37.72|37.54|37.77|37.59|37.63|37.45|52
1734779700000|2024-12-21 11:15:00|37.71|37.53|37.76|37.58|37.83|37.65|37.69|37.51|86
1734780000000|2024-12-21 11:20:00|37.75|37.57|37.53|37.35|37.8|37.62|37.51|37.33|97
1734780300000|2024-12-21 11:25:00|37.52|37.34|37.31|37.13|37.52|37.34|37.28|37.1|81
1734780600000|2024-12-21 11:30:00|37.32|37.14|37.47|37.29|37.51|37.33|37.25|37.07|159
1734780900000|2024-12-21 11:35:00|37.46|37.28|37.77|37.59|37.85|37.67|37.41|37.23|101
1734781200000|2024-12-21 11:40:00|37.76|37.58|37.77|37.59|37.81|37.63|37.73|37.55|57
1734781500000|2024-12-21 11:45:00|37.79|37.61|37.68|37.5|37.89|37.71|37.6|37.42|87
1734781800000|2024-12-21 11:50:00|37.69|37.51|37.78|37.6|37.78|37.6|37.69|37.51|70
1734782100000|2024-12-21 11:55:00|37.79|37.61|37.72|37.54|37.82|37.64|37.71|37.53|64
1734782400000|2024-12-21 12:00:00|37.71|37.53|37.56|37.38|37.73|37.55|37.5|37.32|112
1734782700000|2024-12-21 12:05:00|37.55|37.37|37.25|37.07|37.56|37.38|37.25|37.07|73
1734783000000|2024-12-21 12:10:00|37.26|37.08|37.23|37.05|37.36|37.18|37.11|36.93|112
1734783300000|2024-12-21 12:15:00|37.24|37.06|37.5|37.32|37.53|37.35|37.22|37.04|173
1734783600000|2024-12-21 12:20:00|37.49|37.31|37.37|37.19|37.51|37.33|37.32|37.14|123
1734783900000|2024-12-21 12:25:00|37.36|37.18|37.11|36.93|37.39|37.21|37.11|36.93|63
1734784200000|2024-12-21 12:30:00|37.1|36.92|36.85|36.67|37.1|36.92|36.8|36.62|119
1734784500000|2024-12-21 12:35:00|36.84|36.66|36.63|36.45|36.84|36.66|36.52|36.34|112
1734784800000|2024-12-21 12:40:00|36.62|36.44|36.52|36.34|36.81|36.63|36.5|36.32|231
1734785100000|2024-12-21 12:45:00|36.54|36.36|36.6|36.42|36.81|36.63|36.54|36.36|288
1734785400000|2024-12-21 12:50:00|36.61|36.43|36.71|36.53|36.91|36.73|36.52|36.34|265
1734785700000|2024-12-21 12:55:00|36.72|36.54|36.51|36.33|36.73|36.55|36.5|36.32|190
1734786000000|2024-12-21 13:00:00|36.52|36.34|36.61|36.43|36.73|36.55|36.51|36.33|242
1734786300000|2024-12-21 13:05:00|36.62|36.44|36.65|36.47|36.82|36.64|36.62|36.44|224
1734786600000|2024-12-21 13:10:00|36.66|36.48|36.44|36.26|36.66|36.48|36.43|36.25|191
1734786900000|2024-12-21 13:15:00|36.46|36.28|36.17|35.99|36.48|36.3|36.17|35.99|207
1734787200000|2024-12-21 13:20:00|36.18|36|35.9|35.72|36.23|36.05|35.81|35.63|199
1734787500000|2024-12-21 13:25:00|35.91|35.73|35.6|35.42|35.93|35.75|35.58|35.4|186
1734787800000|2024-12-21 13:30:00|35.61|35.43|35.77|35.59|35.77|35.59|35.31|35.13|239
1734788100000|2024-12-21 13:35:00|35.76|35.58|35.78|35.6|35.99|35.81|35.7|35.52|240
1734788400000|2024-12-21 13:40:00|35.79|35.61|36.02|35.84|36.12|35.94|35.73|35.55|178
1734788700000|2024-12-21 13:45:00|36.01|35.83|36.2|36.02|36.25|36.07|36|35.82|167
1734789000000|2024-12-21 13:50:00|36.19|36.01|35.84|35.66|36.19|36.01|35.84|35.66|197
1734789300000|2024-12-21 13:55:00|35.81|35.63|35.98|35.8|36.09|35.91|35.78|35.6|133
1734789600000|2024-12-21 14:00:00|35.97|35.79|36.25|36.07|36.28|36.1|35.96|35.78|116
1734789900000|2024-12-21 14:05:00|36.26|36.08|36.18|36|36.28|36.1|36.04|35.86|160
1734790200000|2024-12-21 14:10:00|36.19|36.01|36.4|36.22|36.42|36.24|36.17|35.99|97
1734790500000|2024-12-21 14:15:00|36.41|36.23|36.46|36.28|36.46|36.28|36.29|36.11|148
1734790800000|2024-12-21 14:20:00|36.47|36.29|36.11|35.93|36.47|36.29|36.1|35.92|181
1734791100000|2024-12-21 14:25:00|36.1|35.92|36.2|36.02|36.21|36.03|36|35.82|96
1734791400000|2024-12-21 14:30:00|36.19|36.01|36.35|36.17|36.39|36.21|36.18|36|105
1734791700000|2024-12-21 14:35:00|36.34|36.16|36.17|35.99|36.4|36.22|36.16|35.98|113
1734792000000|2024-12-21 14:40:00|36.18|36|35.88|35.7|36.19|36.01|35.87|35.69|111
1734792300000|2024-12-21 14:45:00|35.89|35.71|36.16|35.98|36.25|36.07|35.89|35.71|128
1734792600000|2024-12-21 14:50:00|36.15|35.97|35.97|35.79|36.16|35.98|35.89|35.71|140
1734792900000|2024-12-21 14:55:00|35.96|35.78|35.81|35.63|35.96|35.78|35.77|35.59|96
1734793200000|2024-12-21 15:00:00|35.82|35.64|36.12|35.94|36.13|35.95|35.82|35.64|97
1734793500000|2024-12-21 15:05:00|36.11|35.93|36.15|35.97|36.31|36.13|36.06|35.88|129
1734793800000|2024-12-21 15:10:00|36.14|35.96|36.11|35.93|36.15|35.97|35.95|35.77|136
1734794100000|2024-12-21 15:15:00|36.1|35.92|36.14|35.96|36.27|36.09|36.1|35.92|95
1734794400000|2024-12-21 15:20:00|36.15|35.97|36.28|36.1|36.34|36.16|36.11|35.93|76
1734794700000|2024-12-21 15:25:00|36.29|36.11|36.27|36.09|36.39|36.21|36.26|36.08|63
1734795000000|2024-12-21 15:30:00|36.26|36.08|36.34|36.16|36.41|36.23|36.24|36.06|110
1734795300000|2024-12-21 15:35:00|36.33|36.15|36.33|36.15|36.35|36.17|36.23|36.05|72
1734795600000|2024-12-21 15:40:00|36.34|36.16|36.2|36.02|36.38|36.2|36.19|36.01|74
1734795900000|2024-12-21 15:45:00|36.21|36.03|36.48|36.3|36.49|36.31|36.21|36.03|66
1734796200000|2024-12-21 15:50:00|36.49|36.31|36.35|36.17|36.52|36.34|36.32|36.14|67
1734796500000|2024-12-21 15:55:00|36.34|36.16|36.45|36.27|36.46|36.28|36.31|36.13|57
1734796800000|2024-12-21 16:00:00|36.46|36.28|36.06|35.88|36.46|36.28|36.05|35.87|129
1734797100000|2024-12-21 16:05:00|36.05|35.87|35.81|35.63|36.13|35.95|35.8|35.62|140
1734797400000|2024-12-21 16:10:00|35.82|35.64|36.32|36.14|36.32|36.14|35.81|35.63|161
1734797700000|2024-12-21 16:15:00|36.31|36.13|36.38|36.2|36.49|36.31|36.16|35.98|154
1734798000000|2024-12-21 16:20:00|36.39|36.21|36.41|36.23|36.49|36.31|36.33|36.15|134
1734798300000|2024-12-21 16:25:00|36.38|36.2|36.34|36.16|36.41|36.23|36.31|36.13|119
1734798600000|2024-12-21 16:30:00|36.33|36.15|36.05|35.87|36.41|36.23|36.05|35.87|174
1734798900000|2024-12-21 16:35:00|36.06|35.88|36.08|35.9|36.19|36.01|35.92|35.74|147
1734799200000|2024-12-21 16:40:00|36.07|35.89|35.8|35.62|36.09|35.91|35.79|35.61|136
1734799500000|2024-12-21 16:45:00|35.81|35.63|35.87|35.69|35.93|35.75|35.79|35.61|103
1734799800000|2024-12-21 16:50:00|35.88|35.7|35.88|35.7|36.05|35.87|35.8|35.62|169
1734800100000|2024-12-21 16:55:00|35.87|35.69|35.9|35.72|36.01|35.83|35.84|35.66|146
1734800400000|2024-12-21 17:00:00|35.91|35.73|36.11|35.93|36.12|35.94|35.8|35.62|186
1734800700000|2024-12-21 17:05:00|36.12|35.94|35.71|35.53|36.2|36.02|35.65|35.47|238
1734801000000|2024-12-21 17:10:00|35.7|35.52|35.81|35.63|35.82|35.64|35.61|35.43|137
1734801300000|2024-12-21 17:15:00|35.82|35.64|35.83|35.65|36.03|35.85|35.74|35.56|209
1734801600000|2024-12-21 17:20:00|35.84|35.66|35.7|35.52|35.92|35.74|35.56|35.38|184
1734801900000|2024-12-21 17:25:00|35.69|35.51|35.93|35.75|35.97|35.79|35.68|35.5|162
1734802200000|2024-12-21 17:30:00|35.92|35.74|35.71|35.53|36.1|35.92|35.7|35.52|193
1734802500000|2024-12-21 17:35:00|35.7|35.52|35.94|35.76|35.94|35.76|35.66|35.48|132
1734802800000|2024-12-21 17:40:00|35.95|35.77|35.79|35.61|36|35.82|35.79|35.61|94
1734803100000|2024-12-21 17:45:00|35.8|35.62|36.03|35.85|36.09|35.91|35.79|35.61|117
1734803400000|2024-12-21 17:50:00|36.02|35.84|36.19|36.01|36.22|36.04|36.02|35.84|80
1734803700000|2024-12-21 17:55:00|36.2|36.02|36.09|35.91|36.3|36.12|36.09|35.91|54
1734804000000|2024-12-21 18:00:00|36.1|35.92|36.05|35.87|36.2|36.02|36.05|35.87|112
1734804300000|2024-12-21 18:05:00|36.06|35.88|36.05|35.87|36.19|36.01|35.98|35.8|126
1734804600000|2024-12-21 18:10:00|36.04|35.86|35.83|35.65|36.05|35.87|35.82|35.64|88
1734804900000|2024-12-21 18:15:00|35.84|35.66|36.01|35.83|36.06|35.88|35.76|35.58|123
1734805200000|2024-12-21 18:20:00|36.02|35.84|36.02|35.84|36.11|35.93|35.92|35.74|116
1734805500000|2024-12-21 18:25:00|36.04|35.86|35.9|35.72|36.08|35.9|35.88|35.7|110
1734805800000|2024-12-21 18:30:00|35.91|35.73|35.82|35.64|35.99|35.81|35.74|35.56|141
1734806100000|2024-12-21 18:35:00|35.81|35.63|35.65|35.47|35.9|35.72|35.65|35.47|93
1734806400000|2024-12-21 18:40:00|35.66|35.48|35.94|35.76|35.97|35.79|35.65|35.47|77
1734806700000|2024-12-21 18:45:00|35.93|35.75|35.66|35.48|35.94|35.76|35.65|35.47|138
1734807000000|2024-12-21 18:50:00|35.65|35.47|35.59|35.41|35.66|35.48|35.55|35.37|91
1734807300000|2024-12-21 18:55:00|35.57|35.39|35.71|35.53|35.77|35.59|35.55|35.37|78
1734807600000|2024-12-21 19:00:00|35.72|35.54|35.61|35.43|35.75|35.57|35.53|35.35|150
1734807900000|2024-12-21 19:05:00|35.6|35.42|35.29|35.11|35.6|35.42|35.29|35.11|145
1734808200000|2024-12-21 19:10:00|35.3|35.12|35.52|35.34|35.53|35.35|35.26|35.08|122
1734808500000|2024-12-21 19:15:00|35.53|35.35|35.41|35.23|35.63|35.45|35.38|35.2|174
1734808800000|2024-12-21 19:20:00|35.42|35.24|35.64|35.46|35.64|35.46|35.29|35.11|178
1734809100000|2024-12-21 19:25:00|35.63|35.45|35.54|35.36|35.79|35.61|35.48|35.3|116
1734809400000|2024-12-21 19:30:00|35.55|35.37|35.32|35.14|35.63|35.45|35.32|35.14|140
1734809700000|2024-12-21 19:35:00|35.29|35.11|35.27|35.09|35.37|35.19|35.2|35.02|180
1734810000000|2024-12-21 19:40:00|35.28|35.1|35.61|35.43|35.75|35.57|35.28|35.1|176
1734810300000|2024-12-21 19:45:00|35.62|35.44|35.34|35.16|35.63|35.45|35.29|35.11|178
1734810600000|2024-12-21 19:50:00|35.37|35.19|35.5|35.32|35.5|35.32|35.32|35.14|111
1734810900000|2024-12-21 19:55:00|35.51|35.33|35.73|35.55|35.73|35.55|35.45|35.27|100
1734811200000|2024-12-21 20:00:00|35.72|35.54|35.49|35.31|35.89|35.71|35.48|35.3|174
1734811500000|2024-12-21 20:05:00|35.5|35.32|35.84|35.66|35.84|35.66|35.49|35.31|153
1734811800000|2024-12-21 20:10:00|35.86|35.68|36.07|35.89|36.11|35.93|35.84|35.66|143
1734812100000|2024-12-21 20:15:00|36.08|35.9|36.08|35.9|36.16|35.98|35.87|35.69|162
1734812400000|2024-12-21 20:20:00|36.1|35.92|36.08|35.9|36.16|35.98|36.03|35.85|141
1734812700000|2024-12-21 20:25:00|36.07|35.89|36.1|35.92|36.11|35.93|36|35.82|85
1734813000000|2024-12-21 20:30:00|36.09|35.91|35.94|35.76|36.11|35.93|35.88|35.7|121
1734813300000|2024-12-21 20:35:00|35.93|35.75|36.04|35.86|36.08|35.9|35.9|35.72|78
1734813600000|2024-12-21 20:40:00|36.01|35.83|35.92|35.74|36.01|35.83|35.91|35.73|59
1734813900000|2024-12-21 20:45:00|35.93|35.75|35.91|35.73|35.95|35.77|35.81|35.63|81
1734814200000|2024-12-21 20:50:00|35.92|35.74|35.86|35.68|36.02|35.84|35.85|35.67|89
1734814500000|2024-12-21 20:55:00|35.87|35.69|35.89|35.71|35.92|35.74|35.81|35.63|65
1734814800000|2024-12-21 21:00:00|35.9|35.72|36.01|35.83|36.01|35.83|35.85|35.67|115
1734815100000|2024-12-21 21:05:00|36|35.82|35.87|35.69|36.05|35.87|35.86|35.68|96
1734815400000|2024-12-21 21:10:00|35.86|35.68|35.86|35.68|35.92|35.74|35.8|35.62|87
1734815700000|2024-12-21 21:15:00|35.85|35.67|35.59|35.41|35.87|35.69|35.58|35.4|84
1734816000000|2024-12-21 21:20:00|35.6|35.42|35.87|35.69|35.89|35.71|35.56|35.38|81
1734816300000|2024-12-21 21:25:00|35.88|35.7|35.84|35.66|35.91|35.73|35.83|35.65|68
1734816600000|2024-12-21 21:30:00|35.83|35.65|35.87|35.69|35.87|35.69|35.65|35.47|110
1734816900000|2024-12-21 21:35:00|35.86|35.68|35.47|35.29|35.87|35.69|35.47|35.29|98
1734817200000|2024-12-21 21:40:00|35.49|35.31|35.65|35.47|35.69|35.51|35.49|35.31|110
1734817500000|2024-12-21 21:45:00|35.64|35.46|35.65|35.47|35.74|35.56|35.57|35.39|123
1734817800000|2024-12-21 21:50:00|35.64|35.46|35.54|35.36|35.69|35.51|35.45|35.27|109
1734818100000|2024-12-21 21:55:00|35.55|35.37|35.63|35.45|35.73|35.55|35.53|35.35|90
1734818400000|2024-12-21 22:00:00|35.62|35.44|35.43|35.25|35.64|35.46|35.39|35.21|89
1734818700000|2024-12-21 22:05:00|35.44|35.26|35.44|35.26|35.52|35.34|35.37|35.19|89
1734819000000|2024-12-21 22:10:00|35.43|35.25|35.32|35.14|35.44|35.26|35.26|35.08|87
1734819300000|2024-12-21 22:15:00|35.31|35.13|35.48|35.3|35.52|35.34|35.28|35.1|132
1734819600000|2024-12-21 22:20:00|35.49|35.31|35.66|35.48|35.72|35.54|35.49|35.31|49
1734819900000|2024-12-21 22:25:00|35.67|35.49|35.91|35.73|35.91|35.73|35.67|35.49|44
1734820200000|2024-12-21 22:30:00|35.9|35.72|35.74|35.56|35.9|35.72|35.68|35.5|65
1734820500000|2024-12-21 22:35:00|35.75|35.57|35.81|35.63|35.85|35.67|35.74|35.56|33
1734820800000|2024-12-21 22:40:00|35.82|35.64|35.92|35.74|35.93|35.75|35.77|35.59|23
1734821100000|2024-12-21 22:45:00|35.93|35.75|35.81|35.63|35.93|35.75|35.81|35.63|30
1734821400000|2024-12-21 22:50:00|35.8|35.62|35.63|35.45|35.8|35.62|35.56|35.38|53
1734821700000|2024-12-21 22:55:00|35.62|35.44|35.66|35.48|35.68|35.5|35.54|35.36|51
1734822000000|2024-12-21 23:00:00|35.65|35.47|35.39|35.21|35.65|35.47|35.39|35.21|87
1734822300000|2024-12-21 23:05:00|35.38|35.2|35.21|35.03|35.42|35.24|35.2|35.02|72
1734822600000|2024-12-21 23:10:00|35.22|35.04|35.4|35.22|35.41|35.23|35.2|35.02|52
1734822900000|2024-12-21 23:15:00|35.38|35.2|35.54|35.36|35.57|35.39|35.32|35.14|121
1734823200000|2024-12-21 23:20:00|35.53|35.35|35.61|35.43|35.63|35.45|35.49|35.31|96
1734823500000|2024-12-21 23:25:00|35.6|35.42|35.58|35.4|35.63|35.45|35.54|35.36|69
1734823800000|2024-12-21 23:30:00|35.59|35.41|35.38|35.2|35.59|35.41|35.27|35.09|137
1734824100000|2024-12-21 23:35:00|35.39|35.21|35.51|35.33|35.54|35.36|35.38|35.2|104
1734824400000|2024-12-21 23:40:00|35.52|35.34|35.4|35.22|35.52|35.34|35.33|35.15|83
1734824700000|2024-12-21 23:45:00|35.39|35.21|35.59|35.41|35.64|35.46|35.34|35.16|134
1734825000000|2024-12-21 23:50:00|35.58|35.4|35.7|35.52|35.76|35.58|35.54|35.36|113
1734825300000|2024-12-21 23:55:00|35.69|35.51|35.68|35.5|35.76|35.58|35.62|35.44|76
1734825600000|2024-12-22 00:00:00|35.69|35.51|35.37|35.19|35.7|35.52|35.29|35.11|154
1734825900000|2024-12-22 00:05:00|35.39|35.21|35.56|35.38|35.62|35.44|35.37|35.19|207
1734826200000|2024-12-22 00:10:00|35.55|35.37|35.41|35.23|35.67|35.49|35.41|35.23|160
1734826500000|2024-12-22 00:15:00|35.4|35.22|35.34|35.16|35.46|35.28|35.31|35.13|145
1734826800000|2024-12-22 00:20:00|35.37|35.19|35.58|35.4|35.58|35.4|35.29|35.11|172
1734827100000|2024-12-22 00:25:00|35.57|35.39|35.59|35.41|35.65|35.47|35.47|35.29|121
1734827400000|2024-12-22 00:30:00|35.58|35.4|35.58|35.4|35.68|35.5|35.4|35.22|150
1734827700000|2024-12-22 00:35:00|35.57|35.39|35.76|35.58|35.88|35.7|35.57|35.39|118
1734828000000|2024-12-22 00:40:00|35.77|35.59|35.75|35.57|35.82|35.64|35.64|35.46|111
1734828300000|2024-12-22 00:45:00|35.74|35.56|35.46|35.28|35.77|35.59|35.45|35.27|106
1734828600000|2024-12-22 00:50:00|35.47|35.29|35.57|35.39|35.64|35.46|35.44|35.26|128
1734828900000|2024-12-22 00:55:00|35.58|35.4|35.51|35.33|35.58|35.4|35.44|35.26|55
1734829200000|2024-12-22 01:00:00|35.5|35.32|35.55|35.37|35.63|35.45|35.34|35.16|137
1734829500000|2024-12-22 01:05:00|35.54|35.36|35.8|35.62|35.86|35.68|35.51|35.33|133
1734829800000|2024-12-22 01:10:00|35.79|35.61|35.77|35.59|35.79|35.61|35.71|35.53|81
1734830100000|2024-12-22 01:15:00|35.76|35.58|35.64|35.46|35.77|35.59|35.58|35.4|126
1734830400000|2024-12-22 01:20:00|35.63|35.45|35.63|35.45|35.82|35.64|35.62|35.44|116
1734830700000|2024-12-22 01:25:00|35.65|35.47|35.53|35.35|35.7|35.52|35.53|35.35|98
1734831000000|2024-12-22 01:30:00|35.52|35.34|35.33|35.15|35.52|35.34|35.33|35.15|101
1734831300000|2024-12-22 01:35:00|35.31|35.13|35.21|35.03|35.41|35.23|35.21|35.03|131
1734831600000|2024-12-22 01:40:00|35.2|35.02|35.04|34.86|35.23|35.05|34.95|34.77|62
1734831900000|2024-12-22 01:45:00|35.05|34.87|35.13|34.95|35.21|35.03|34.99|34.81|140
1734832200000|2024-12-22 01:50:00|35.12|34.94|35.35|35.17|35.46|35.28|35.11|34.93|117
1734832500000|2024-12-22 01:55:00|35.36|35.18|35.45|35.27|35.53|35.35|35.35|35.17|88
1734832800000|2024-12-22 02:00:00|35.43|35.25|35.5|35.32|35.6|35.42|35.42|35.24|98
1734833100000|2024-12-22 02:05:00|35.51|35.33|35.61|35.43|35.64|35.46|35.39|35.21|162
1734833400000|2024-12-22 02:10:00|35.62|35.44|35.54|35.36|35.64|35.46|35.49|35.31|62
1734833700000|2024-12-22 02:15:00|35.53|35.35|35.5|35.32|35.64|35.46|35.49|35.31|64
1734834000000|2024-12-22 02:20:00|35.51|35.33|35.36|35.18|35.51|35.33|35.26|35.08|86
1734834300000|2024-12-22 02:25:00|35.35|35.17|35.54|35.36|35.55|35.37|35.35|35.17|59
1734834600000|2024-12-22 02:30:00|35.53|35.35|35.35|35.17|35.57|35.39|35.3|35.12|71
1734834900000|2024-12-22 02:35:00|35.36|35.18|35.19|35.01|35.39|35.21|35.1|34.92|52
1734835200000|2024-12-22 02:40:00|35.18|35|35.2|35.02|35.36|35.18|35.15|34.97|110
1734835500000|2024-12-22 02:45:00|35.19|35.01|35.18|35|35.27|35.09|35.1|34.92|132
1734835800000|2024-12-22 02:50:00|35.17|34.99|35.2|35.02|35.29|35.11|35.11|34.93|112
1734836100000|2024-12-22 02:55:00|35.21|35.03|35.2|35.02|35.23|35.05|35.05|34.87|90
1734836400000|2024-12-22 03:00:00|35.21|35.03|35.05|34.87|35.25|35.07|35.05|34.87|158
1734836700000|2024-12-22 03:05:00|35.06|34.88|34.85|34.67|35.08|34.9|34.85|34.67|102
1734837000000|2024-12-22 03:10:00|34.84|34.66|34.9|34.72|34.94|34.76|34.8|34.62|143
1734837300000|2024-12-22 03:15:00|34.91|34.73|35.28|35.1|35.35|35.17|34.84|34.66|150
1734837600000|2024-12-22 03:20:00|35.27|35.09|35.47|35.29|35.6|35.42|35.27|35.09|147
1734837900000|2024-12-22 03:25:00|35.46|35.28|35.4|35.22|35.56|35.38|35.36|35.18|139
1734838200000|2024-12-22 03:30:00|35.39|35.21|35.49|35.31|35.53|35.35|35.38|35.2|157
1734838500000|2024-12-22 03:35:00|35.48|35.3|35.48|35.3|35.58|35.4|35.47|35.29|101
1734838800000|2024-12-22 03:40:00|35.47|35.29|35.36|35.18|35.47|35.29|35.32|35.14|106
1734839100000|2024-12-22 03:45:00|35.35|35.17|35.22|35.04|35.39|35.21|35.21|35.03|101
1734839400000|2024-12-22 03:50:00|35.21|35.03|35.33|35.15|35.43|35.25|35.2|35.02|69
1734839700000|2024-12-22 03:55:00|35.32|35.14|35.44|35.26|35.44|35.26|35.3|35.12|54
1734840000000|2024-12-22 04:00:00|35.46|35.28|35.42|35.24|35.53|35.35|35.36|35.18|76
1734840300000|2024-12-22 04:05:00|35.43|35.25|35.56|35.38|35.56|35.38|35.31|35.13|87
1734840600000|2024-12-22 04:10:00|35.55|35.37|35.5|35.32|35.59|35.41|35.5|35.32|57
1734840900000|2024-12-22 04:15:00|35.51|35.33|35.46|35.28|35.52|35.34|35.36|35.18|82
1734841200000|2024-12-22 04:20:00|35.45|35.27|35.26|35.08|35.48|35.3|35.25|35.07|88
1734841500000|2024-12-22 04:25:00|35.27|35.09|35.41|35.23|35.41|35.23|35.24|35.06|63
1734841800000|2024-12-22 04:30:00|35.42|35.24|35.2|35.02|35.43|35.25|35.2|35.02|79
1734842100000|2024-12-22 04:35:00|35.21|35.03|35.1|34.92|35.28|35.1|35.09|34.91|82
1734842400000|2024-12-22 04:40:00|35.12|34.94|35|34.82|35.22|35.04|35|34.82|82
1734842700000|2024-12-22 04:45:00|34.99|34.81|34.97|34.79|35.11|34.93|34.97|34.79|91
1734843000000|2024-12-22 04:50:00|34.95|34.77|34.82|34.64|34.95|34.77|34.79|34.61|75
1734843300000|2024-12-22 04:55:00|34.81|34.63|34.78|34.6|34.93|34.75|34.78|34.6|67
1734843600000|2024-12-22 05:00:00|34.79|34.61|34.7|34.52|34.84|34.66|34.7|34.52|85
1734843900000|2024-12-22 05:05:00|34.69|34.51|34.41|34.23|34.69|34.51|34.4|34.22|93
1734844200000|2024-12-22 05:10:00|34.4|34.22|34.56|34.38|34.59|34.41|34.36|34.18|149
1734844500000|2024-12-22 05:15:00|34.57|34.39|34.89|34.71|34.9|34.72|34.49|34.31|211
1734844800000|2024-12-22 05:20:00|34.88|34.7|34.74|34.56|34.89|34.71|34.57|34.39|164
1734845100000|2024-12-22 05:25:00|34.75|34.57|34.75|34.57|34.85|34.67|34.65|34.47|141
1734845400000|2024-12-22 05:30:00|34.77|34.59|34.97|34.79|35|34.82|34.71|34.53|123
1734845700000|2024-12-22 05:35:00|34.96|34.78|35.14|34.96|35.15|34.97|34.95|34.77|113
1734846000000|2024-12-22 05:40:00|35.15|34.97|34.92|34.74|35.15|34.97|34.89|34.71|94
1734846300000|2024-12-22 05:45:00|34.93|34.75|35|34.82|35.05|34.87|34.92|34.74|114
1734846600000|2024-12-22 05:50:00|35.01|34.83|35.18|35|35.21|35.03|34.99|34.81|82
1734846900000|2024-12-22 05:55:00|35.17|34.99|35.06|34.88|35.17|34.99|35.06|34.88|65
1734847200000|2024-12-22 06:00:00|35.07|34.89|35.02|34.84|35.08|34.9|34.93|34.75|66
1734847500000|2024-12-22 06:05:00|35.03|34.85|35.23|35.05|35.23|35.05|35.03|34.85|78
1734847800000|2024-12-22 06:10:00|35.22|35.04|35.29|35.11|35.31|35.13|35.21|35.03|61
1734848100000|2024-12-22 06:15:00|35.28|35.1|35.3|35.12|35.3|35.12|35.18|35|88
1734848400000|2024-12-22 06:20:00|35.31|35.13|35.48|35.3|35.48|35.3|35.22|35.04|60
1734848700000|2024-12-22 06:25:00|35.49|35.31|35.39|35.21|35.56|35.38|35.38|35.2|96
1734849000000|2024-12-22 06:30:00|35.38|35.2|35.35|35.17|35.38|35.2|35.29|35.11|59
1734849300000|2024-12-22 06:35:00|35.34|35.16|35.32|35.14|35.41|35.23|35.26|35.08|57
1734849600000|2024-12-22 06:40:00|35.33|35.15|35.37|35.19|35.37|35.19|35.24|35.06|45
1734849900000|2024-12-22 06:45:00|35.38|35.2|35.49|35.31|35.52|35.34|35.38|35.2|49
1734850200000|2024-12-22 06:50:00|35.48|35.3|35.6|35.42|35.6|35.42|35.48|35.3|57
1734850500000|2024-12-22 06:55:00|35.61|35.43|35.56|35.38|35.63|35.45|35.56|35.38|54
1734850800000|2024-12-22 07:00:00|35.58|35.4|35.55|35.37|35.68|35.5|35.5|35.32|87
1734851100000|2024-12-22 07:05:00|35.54|35.36|35.54|35.36|35.55|35.37|35.46|35.28|64
1734851400000|2024-12-22 07:10:00|35.55|35.37|35.68|35.5|35.74|35.56|35.55|35.37|53
1734851700000|2024-12-22 07:15:00|35.69|35.51|35.54|35.36|35.69|35.51|35.51|35.33|86
1734852000000|2024-12-22 07:20:00|35.53|35.35|35.54|35.36|35.59|35.41|35.46|35.28|74
1734852300000|2024-12-22 07:25:00|35.53|35.35|35.56|35.38|35.57|35.39|35.49|35.31|49
1734852600000|2024-12-22 07:30:00|35.57|35.39|35.54|35.36|35.67|35.49|35.48|35.3|85
1734852900000|2024-12-22 07:35:00|35.53|35.35|35.39|35.21|35.59|35.41|35.37|35.19|70
1734853200000|2024-12-22 07:40:00|35.4|35.22|35.46|35.28|35.5|35.32|35.37|35.19|41
1734853500000|2024-12-22 07:45:00|35.47|35.29|35.47|35.29|35.55|35.37|35.44|35.26|60
1734853800000|2024-12-22 07:50:00|35.48|35.3|35.42|35.24|35.48|35.3|35.37|35.19|65
1734854100000|2024-12-22 07:55:00|35.43|35.25|35.53|35.35|35.53|35.35|35.42|35.24|61
1734854400000|2024-12-22 08:00:00|35.52|35.34|35.87|35.69|35.9|35.72|35.5|35.32|80
1734854700000|2024-12-22 08:05:00|35.86|35.68|36.02|35.84|36.04|35.86|35.86|35.68|101
1734855000000|2024-12-22 08:10:00|36.01|35.83|35.85|35.67|36.01|35.83|35.83|35.65|86
1734855300000|2024-12-22 08:15:00|35.86|35.68|35.96|35.78|35.99|35.81|35.71|35.53|102
1734855600000|2024-12-22 08:20:00|35.95|35.77|35.98|35.8|36.09|35.91|35.92|35.74|92
1734855900000|2024-12-22 08:25:00|35.97|35.79|35.96|35.78|36.02|35.84|35.91|35.73|76
1734856200000|2024-12-22 08:30:00|35.95|35.77|36.01|35.83|36.02|35.84|35.87|35.69|94
1734856500000|2024-12-22 08:35:00|36|35.82|35.92|35.74|36.01|35.83|35.92|35.74|95
1734856800000|2024-12-22 08:40:00|35.91|35.73|35.91|35.73|35.97|35.79|35.85|35.67|64
1734857100000|2024-12-22 08:45:00|35.9|35.72|36.02|35.84|36.02|35.84|35.89|35.71|84
1734857400000|2024-12-22 08:50:00|36.03|35.85|36.07|35.89|36.1|35.92|36|35.82|65
1734857700000|2024-12-22 08:55:00|36.08|35.9|36|35.82|36.08|35.9|35.96|35.78|49
1734858000000|2024-12-22 09:00:00|35.99|35.81|35.91|35.73|36.11|35.93|35.88|35.7|68
1734858300000|2024-12-22 09:05:00|35.94|35.76|35.88|35.7|35.94|35.76|35.85|35.67|42
1734858600000|2024-12-22 09:10:00|35.9|35.72|35.97|35.79|35.99|35.81|35.89|35.71|50
1734858900000|2024-12-22 09:15:00|35.96|35.78|36.1|35.92|36.1|35.92|35.96|35.78|61
1734859200000|2024-12-22 09:20:00|36.09|35.91|36.26|36.08|36.26|36.08|36.09|35.91|42
1734859500000|2024-12-22 09:25:00|36.27|36.09|36.27|36.09|36.41|36.23|36.25|36.07|70
1734859800000|2024-12-22 09:30:00|36.28|36.1|36.49|36.31|36.49|36.31|36.27|36.09|62
1734860100000|2024-12-22 09:35:00|36.5|36.32|36.81|36.63|36.82|36.64|36.5|36.32|72
1734860400000|2024-12-22 09:40:00|36.82|36.64|37.04|36.86|37.04|36.86|36.82|36.64|99
1734860700000|2024-12-22 09:45:00|37.03|36.85|37.1|36.92|37.24|37.06|37.01|36.83|132
1734861000000|2024-12-22 09:50:00|37.11|36.93|36.85|36.67|37.13|36.95|36.82|36.64|99
1734861300000|2024-12-22 09:55:00|36.86|36.68|36.74|36.56|36.88|36.7|36.74|36.56|86
1734861600000|2024-12-22 10:00:00|36.73|36.55|36.75|36.57|36.93|36.75|36.71|36.53|120
1734861900000|2024-12-22 10:05:00|36.74|36.56|36.77|36.59|36.92|36.74|36.69|36.51|141
1734862200000|2024-12-22 10:10:00|36.76|36.58|36.7|36.52|36.86|36.68|36.7|36.52|98
1734862500000|2024-12-22 10:15:00|36.71|36.53|36.89|36.71|36.94|36.76|36.69|36.51|122
1734862800000|2024-12-22 10:20:00|36.9|36.72|36.88|36.7|36.97|36.79|36.87|36.69|76
1734863100000|2024-12-22 10:25:00|36.86|36.68|36.9|36.72|36.92|36.74|36.81|36.63|66
1734863400000|2024-12-22 10:30:00|36.93|36.75|37.14|36.96|37.16|36.98|36.89|36.71|73
1734863700000|2024-12-22 10:35:00|37.13|36.95|37.15|36.97|37.2|37.02|37.08|36.9|71
1734864000000|2024-12-22 10:40:00|37.16|36.98|37.03|36.85|37.16|36.98|37.03|36.85|84
1734864300000|2024-12-22 10:45:00|37.02|36.84|36.87|36.69|37.05|36.87|36.86|36.68|72
1734864600000|2024-12-22 10:50:00|36.88|36.7|36.96|36.78|37.05|36.87|36.87|36.69|70
1734864900000|2024-12-22 10:55:00|36.97|36.79|36.97|36.79|37.03|36.85|36.94|36.76|68
1734865200000|2024-12-22 11:00:00|36.96|36.78|36.95|36.77|37.04|36.86|36.84|36.66|91
1734865500000|2024-12-22 11:05:00|36.94|36.76|37.01|36.83|37.03|36.85|36.89|36.71|106
1734865800000|2024-12-22 11:10:00|37|36.82|36.9|36.72|37|36.82|36.85|36.67|57
1734866100000|2024-12-22 11:15:00|36.89|36.71|36.69|36.51|36.9|36.72|36.66|36.48|62
1734866400000|2024-12-22 11:20:00|36.7|36.52|36.9|36.72|36.93|36.75|36.7|36.52|84
1734866700000|2024-12-22 11:25:00|36.89|36.71|36.89|36.71|36.98|36.8|36.86|36.68|72
1734867000000|2024-12-22 11:30:00|36.9|36.72|36.82|36.64|36.91|36.73|36.79|36.61|78
1734867300000|2024-12-22 11:35:00|36.81|36.63|36.82|36.64|36.83|36.65|36.69|36.51|67
1734867600000|2024-12-22 11:40:00|36.83|36.65|36.79|36.61|36.85|36.67|36.72|36.54|70
1734867900000|2024-12-22 11:45:00|36.8|36.62|36.78|36.6|36.82|36.64|36.75|36.57|68
1734868200000|2024-12-22 11:50:00|36.79|36.61|36.78|36.6|36.85|36.67|36.77|36.59|70
1734868500000|2024-12-22 11:55:00|36.79|36.61|36.75|36.57|36.81|36.63|36.74|36.56|39
1734868800000|2024-12-22 12:00:00|36.76|36.58|36.77|36.59|36.85|36.67|36.74|36.56|56
1734869100000|2024-12-22 12:05:00|36.76|36.58|36.6|36.42|36.82|36.64|36.6|36.42|74
1734869400000|2024-12-22 12:10:00|36.61|36.43|36.54|36.36|36.61|36.43|36.44|36.26|64
1734869700000|2024-12-22 12:15:00|36.53|36.35|36.56|36.38|36.69|36.51|36.53|36.35|77
1734870000000|2024-12-22 12:20:00|36.57|36.39|36.7|36.52|36.72|36.54|36.57|36.39|63
1734870300000|2024-12-22 12:25:00|36.71|36.53|36.59|36.41|36.71|36.53|36.59|36.41|54
1734870600000|2024-12-22 12:30:00|36.58|36.4|36.86|36.68|36.94|36.76|36.58|36.4|87
1734870900000|2024-12-22 12:35:00|36.85|36.67|36.75|36.57|36.88|36.7|36.75|36.57|73
1734871200000|2024-12-22 12:40:00|36.74|36.56|36.76|36.58|36.8|36.62|36.68|36.5|67
1734871500000|2024-12-22 12:45:00|36.75|36.57|36.73|36.55|36.84|36.66|36.66|36.48|75
1734871800000|2024-12-22 12:50:00|36.72|36.54|36.57|36.39|36.75|36.57|36.57|36.39|76
1734872100000|2024-12-22 12:55:00|36.56|36.38|36.48|36.3|36.61|36.43|36.48|36.3|55
1734872400000|2024-12-22 13:00:00|36.49|36.31|36.51|36.33|36.62|36.44|36.44|36.26|88
1734872700000|2024-12-22 13:05:00|36.52|36.34|36.44|36.26|36.52|36.34|36.35|36.17|90
1734873000000|2024-12-22 13:10:00|36.45|36.27|36.56|36.38|36.6|36.42|36.43|36.25|75
1734873300000|2024-12-22 13:15:00|36.55|36.37|36.54|36.36|36.66|36.48|36.52|36.34|113
1734873600000|2024-12-22 13:20:00|36.55|36.37|36.78|36.6|36.78|36.6|36.51|36.33|87
1734873900000|2024-12-22 13:25:00|36.79|36.61|36.75|36.57|36.87|36.69|36.69|36.51|91
1734874200000|2024-12-22 13:30:00|36.76|36.58|36.75|36.57|36.87|36.69|36.69|36.51|102
1734874500000|2024-12-22 13:35:00|36.76|36.58|36.68|36.5|36.77|36.59|36.68|36.5|76
1734874800000|2024-12-22 13:40:00|36.69|36.51|36.73|36.55|36.79|36.61|36.66|36.48|61
1734875100000|2024-12-22 13:45:00|36.72|36.54|36.48|36.3|36.73|36.55|36.45|36.27|89
1734875400000|2024-12-22 13:50:00|36.49|36.31|36.45|36.27|36.5|36.32|36.33|36.15|77
1734875700000|2024-12-22 13:55:00|36.46|36.28|36.52|36.34|36.56|36.38|36.42|36.24|66
1734876000000|2024-12-22 14:00:00|36.53|36.35|36.44|36.26|36.64|36.46|36.44|36.26|87
1734876300000|2024-12-22 14:05:00|36.45|36.27|36.2|36.02|36.46|36.28|36.18|36|63
1734876600000|2024-12-22 14:10:00|36.21|36.03|36.27|36.09|36.31|36.13|36.13|35.95|85
1734876900000|2024-12-22 14:15:00|36.28|36.1|36.19|36.01|36.28|36.1|36.14|35.96|82
1734877200000|2024-12-22 14:20:00|36.18|36|35.98|35.8|36.18|36|35.91|35.73|81
1734877500000|2024-12-22 14:25:00|35.97|35.79|35.64|35.46|35.97|35.79|35.62|35.44|101
1734877800000|2024-12-22 14:30:00|35.63|35.45|35.49|35.31|35.83|35.65|35.48|35.3|188
1734878100000|2024-12-22 14:35:00|35.48|35.3|35.47|35.29|35.57|35.39|35.37|35.19|142
1734878400000|2024-12-22 14:40:00|35.46|35.28|35.47|35.29|35.56|35.38|35.36|35.18|159
1734878700000|2024-12-22 14:45:00|35.46|35.28|35.65|35.47|35.8|35.62|35.41|35.23|162
1734879000000|2024-12-22 14:50:00|35.64|35.46|35.42|35.24|35.64|35.46|35.35|35.17|161
1734879300000|2024-12-22 14:55:00|35.41|35.23|35.4|35.22|35.47|35.29|35.34|35.16|137
1734879600000|2024-12-22 15:00:00|35.43|35.25|35.68|35.5|35.73|35.55|35.43|35.25|115
1734879900000|2024-12-22 15:05:00|35.69|35.51|35.74|35.56|35.81|35.63|35.62|35.44|125
1734880200000|2024-12-22 15:10:00|35.73|35.55|35.65|35.47|35.75|35.57|35.64|35.46|75
1734880500000|2024-12-22 15:15:00|35.64|35.46|35.55|35.37|35.74|35.56|35.5|35.32|102
1734880800000|2024-12-22 15:20:00|35.56|35.38|35.75|35.57|35.78|35.6|35.56|35.38|82
1734881100000|2024-12-22 15:25:00|35.74|35.56|35.69|35.51|35.87|35.69|35.68|35.5|86
1734881400000|2024-12-22 15:30:00|35.7|35.52|35.68|35.5|35.74|35.56|35.57|35.39|90
1734881700000|2024-12-22 15:35:00|35.67|35.49|35.56|35.38|35.67|35.49|35.49|35.31|92
1734882000000|2024-12-22 15:40:00|35.55|35.37|35.68|35.5|35.73|35.55|35.51|35.33|98
1734882300000|2024-12-22 15:45:00|35.69|35.51|35.66|35.48|35.79|35.61|35.59|35.41|85
1734882600000|2024-12-22 15:50:00|35.67|35.49|35.71|35.53|35.75|35.57|35.64|35.46|86
1734882900000|2024-12-22 15:55:00|35.7|35.52|35.73|35.55|35.8|35.62|35.67|35.49|81
1734883200000|2024-12-22 16:00:00|35.72|35.54|35.58|35.4|35.72|35.54|35.44|35.26|105
1734883500000|2024-12-22 16:05:00|35.57|35.39|35.67|35.49|35.82|35.64|35.55|35.37|105
1734883800000|2024-12-22 16:10:00|35.66|35.48|35.69|35.51|35.8|35.62|35.65|35.47|82
1734884100000|2024-12-22 16:15:00|35.68|35.5|36.04|35.86|36.06|35.88|35.64|35.46|123
1734884400000|2024-12-22 16:20:00|36.05|35.87|35.98|35.8|36.17|35.99|35.98|35.8|75
1734884700000|2024-12-22 16:25:00|35.97|35.79|36.09|35.91|36.14|35.96|35.91|35.73|90
1734885000000|2024-12-22 16:30:00|36.1|35.92|36.23|36.05|36.32|36.14|36.06|35.88|88
1734885300000|2024-12-22 16:35:00|36.24|36.06|36.23|36.05|36.37|36.19|36.21|36.03|93
1734885600000|2024-12-22 16:40:00|36.22|36.04|36.1|35.92|36.25|36.07|36.1|35.92|79
1734885900000|2024-12-22 16:45:00|36.09|35.91|36.15|35.97|36.24|36.06|36.05|35.87|81
1734886200000|2024-12-22 16:50:00|36.16|35.98|36.25|36.07|36.35|36.17|36.15|35.97|85
1734886500000|2024-12-22 16:55:00|36.24|36.06|36.23|36.05|36.26|36.08|36.15|35.97|48
1734886800000|2024-12-22 17:00:00|36.22|36.04|36.15|35.97|36.3|36.12|36.12|35.94|91
1734887100000|2024-12-22 17:05:00|36.14|35.96|36.13|35.95|36.22|36.04|36.08|35.9|77
1734887400000|2024-12-22 17:10:00|36.12|35.94|36.08|35.9|36.17|35.99|36.05|35.87|65
1734887700000|2024-12-22 17:15:00|36.09|35.91|36.15|35.97|36.19|36.01|36.07|35.89|86
1734888000000|2024-12-22 17:20:00|36.16|35.98|36.06|35.88|36.23|36.05|36.06|35.88|60
1734888300000|2024-12-22 17:25:00|36.07|35.89|36|35.82|36.07|35.89|35.96|35.78|62
1734888600000|2024-12-22 17:30:00|35.99|35.81|36.15|35.97|36.22|36.04|35.98|35.8|79
1734888900000|2024-12-22 17:35:00|36.17|35.99|36.17|35.99|36.24|36.06|36.12|35.94|71
1734889200000|2024-12-22 17:40:00|36.16|35.98|36.15|35.97|36.16|35.98|36.1|35.92|53
1734889500000|2024-12-22 17:45:00|36.14|35.96|35.97|35.79|36.16|35.98|35.97|35.79|78
1734889800000|2024-12-22 17:50:00|35.98|35.8|35.95|35.77|36.01|35.83|35.95|35.77|58
1734890100000|2024-12-22 17:55:00|35.96|35.78|36.04|35.86|36.04|35.86|35.95|35.77|37
1734890400000|2024-12-22 18:00:00|36.05|35.87|36.22|36.04|36.26|36.08|36|35.82|73
1734890700000|2024-12-22 18:05:00|36.23|36.05|36.09|35.91|36.23|36.05|36.09|35.91|54
1734891000000|2024-12-22 18:10:00|36.1|35.92|35.92|35.74|36.1|35.92|35.88|35.7|64
1734891300000|2024-12-22 18:15:00|35.91|35.73|36.05|35.87|36.1|35.92|35.89|35.71|84
1734891600000|2024-12-22 18:20:00|36.06|35.88|36.05|35.87|36.08|35.9|35.99|35.81|75
1734891900000|2024-12-22 18:25:00|36.06|35.88|36.27|36.09|36.27|36.09|36.06|35.88|73
1734892200000|2024-12-22 18:30:00|36.26|36.08|36.39|36.21|36.48|36.3|36.25|36.07|101
1734892500000|2024-12-22 18:35:00|36.4|36.22|36.35|36.17|36.44|36.26|36.26|36.08|93
1734892800000|2024-12-22 18:40:00|36.36|36.18|36.36|36.18|36.44|36.26|36.3|36.12|72
1734893100000|2024-12-22 18:45:00|36.35|36.17|36.15|35.97|36.35|36.17|36.14|35.96|68
1734893400000|2024-12-22 18:50:00|36.14|35.96|36.11|35.93|36.15|35.97|36.05|35.87|63
1734893700000|2024-12-22 18:55:00|36.1|35.92|36.1|35.92|36.16|35.98|36.07|35.89|64
1734894000000|2024-12-22 19:00:00|36.11|35.93|36.13|35.95|36.19|36.01|36.11|35.93|70
1734894300000|2024-12-22 19:05:00|36.11|35.93|36.04|35.86|36.18|36|36.02|35.84|73
1734894600000|2024-12-22 19:10:00|36.05|35.87|35.82|35.64|36.05|35.87|35.73|35.55|72
1734894900000|2024-12-22 19:15:00|35.81|35.63|35.83|35.65|35.96|35.78|35.74|35.56|88
1734895200000|2024-12-22 19:20:00|35.82|35.64|35.76|35.58|35.86|35.68|35.72|35.54|59
1734895500000|2024-12-22 19:25:00|35.75|35.57|35.72|35.54|35.79|35.61|35.67|35.49|82
1734895800000|2024-12-22 19:30:00|35.73|35.55|35.86|35.68|36.05|35.87|35.72|35.54|120
1734896100000|2024-12-22 19:35:00|35.85|35.67|35.78|35.6|35.92|35.74|35.76|35.58|107
1734896400000|2024-12-22 19:40:00|35.77|35.59|35.78|35.6|35.83|35.65|35.69|35.51|124
1734896700000|2024-12-22 19:45:00|35.77|35.59|35.73|35.55|35.85|35.67|35.71|35.53|70
1734897000000|2024-12-22 19:50:00|35.74|35.56|35.29|35.11|35.74|35.56|35.26|35.08|109
1734897300000|2024-12-22 19:55:00|35.3|35.12|35.25|35.07|35.3|35.12|35.16|34.98|69
1734897600000|2024-12-22 20:00:00|35.26|35.08|35.15|34.97|35.42|35.24|35.11|34.93|95
1734897900000|2024-12-22 20:05:00|35.14|34.96|34.87|34.69|35.15|34.97|34.87|34.69|100
1734898200000|2024-12-22 20:10:00|34.88|34.7|34.92|34.74|35.11|34.93|34.85|34.67|114
1734898500000|2024-12-22 20:15:00|34.94|34.76|34.95|34.77|35.09|34.91|34.85|34.67|118
1734898800000|2024-12-22 20:20:00|34.94|34.76|35.27|35.09|35.29|35.11|34.9|34.72|92
1734899100000|2024-12-22 20:25:00|35.28|35.1|35.37|35.19|35.45|35.27|35.27|35.09|76
1734899400000|2024-12-22 20:30:00|35.36|35.18|35.65|35.27|35.71|35.39|35.32|35.14|112
1734899700000|2024-12-22 20:35:00|35.64|35.26|35.62|35.24|35.72|35.34|35.56|35.18|96
1734900000000|2024-12-22 20:40:00|35.63|35.25|35.63|35.25|35.72|35.34|35.61|35.23|81
1734900300000|2024-12-22 20:45:00|35.62|35.24|35.78|35.4|35.8|35.42|35.59|35.21|80
1734900600000|2024-12-22 20:50:00|35.77|35.39|35.89|35.51|35.9|35.52|35.75|35.37|101
1734900900000|2024-12-22 20:55:00|35.88|35.5|35.9|35.52|35.93|35.55|35.83|35.45|55
1734901200000|2024-12-22 21:00:00|35.91|35.53|35.74|35.36|35.93|35.55|35.69|35.31|90
1734901500000|2024-12-22 21:05:00|35.75|35.37|36.02|35.64|36.02|35.64|35.72|35.34|66
1734901800000|2024-12-22 21:10:00|36.01|35.63|35.9|35.52|36.04|35.66|35.88|35.5|53
1734902100000|2024-12-22 21:15:00|35.91|35.53|35.89|35.51|36.01|35.63|35.89|35.51|68
1734902400000|2024-12-22 21:20:00|35.9|35.52|36.04|35.66|36.05|35.67|35.9|35.52|68
1734902700000|2024-12-22 21:25:00|36.05|35.67|35.96|35.58|36.08|35.7|35.94|35.56|59
1734903000000|2024-12-22 21:30:00|35.97|35.59|35.97|35.59|36.07|35.69|35.93|35.55|74
1734903300000|2024-12-22 21:35:00|35.96|35.58|35.95|35.57|36.03|35.65|35.9|35.52|73
1734903600000|2024-12-22 21:40:00|35.96|35.58|35.99|35.61|36.07|35.69|35.95|35.57|70
1734903900000|2024-12-22 21:45:00|35.98|35.6|35.79|35.41|35.99|35.61|35.79|35.41|50
1734904200000|2024-12-22 21:50:00|35.78|35.4|35.96|35.58|35.97|35.59|35.78|35.4|47
1734904500000|2024-12-22 21:55:00|35.95|35.57|35.89|35.51|36|35.62|35.87|35.49|60
1734904800000|2024-12-22 22:00:00|35.88|35.5|35.58|35.4|35.9|35.52|35.58|35.3|80
1734905100000|2024-12-22 22:05:00|35.56|35.38|35.2|35.02|35.56|35.38|35.18|35|88
1734905400000|2024-12-22 22:10:00|35.19|35.01|35.46|35.28|35.5|35.32|35.16|34.98|142
1734905700000|2024-12-22 22:15:00|35.48|35.3|35.56|35.38|35.72|35.54|35.48|35.3|109
1734906000000|2024-12-22 22:20:00|35.55|35.37|35.53|35.35|35.55|35.37|35.42|35.24|78
1734906300000|2024-12-22 22:25:00|35.52|35.34|35.4|35.22|35.52|35.34|35.29|35.11|53
1734906600000|2024-12-22 22:30:00|35.39|35.21|35.48|35.3|35.59|35.41|35.39|35.21|64
1734906900000|2024-12-22 22:35:00|35.49|35.31|35.63|35.45|35.64|35.46|35.48|35.3|49
1734907200000|2024-12-22 22:40:00|35.62|35.44|35.6|35.42|35.63|35.45|35.56|35.38|24
1734907500000|2024-12-22 22:45:00|35.59|35.41|35.6|35.42|35.63|35.45|35.57|35.39|42
1734907800000|2024-12-22 22:50:00|35.61|35.43|35.71|35.53|35.71|35.53|35.53|35.35|48
1734908100000|2024-12-22 22:55:00|35.7|35.52|35.84|35.66|35.86|35.68|35.63|35.45|52
1734908400000|2024-12-22 23:00:00|35.85|35.67|35.87|35.69|35.88|35.7|35.7|35.52|99
1734908700000|2024-12-22 23:05:00|35.88|35.7|36.1|35.92|36.14|35.96|35.87|35.69|111
1734909000000|2024-12-22 23:10:00|36.09|35.91|35.89|35.71|36.09|35.91|35.88|35.7|125
1734909300000|2024-12-22 23:15:00|35.9|35.72|35.81|35.63|36.01|35.83|35.79|35.61|120
1734909600000|2024-12-22 23:20:00|35.8|35.62|35.86|35.68|35.86|35.68|35.73|35.55|91
1734909900000|2024-12-22 23:25:00|35.87|35.69|35.88|35.7|35.91|35.73|35.83|35.65|77
1734910200000|2024-12-22 23:30:00|35.89|35.71|35.66|35.48|35.91|35.73|35.65|35.47|88
1734910500000|2024-12-22 23:35:00|35.67|35.49|35.61|35.43|35.78|35.6|35.54|35.36|98
1734910800000|2024-12-22 23:40:00|35.6|35.42|35.68|35.5|35.7|35.52|35.56|35.38|83
1734911100000|2024-12-22 23:45:00|35.69|35.51|35.75|35.57|35.75|35.57|35.64|35.46|75
1734911400000|2024-12-22 23:50:00|35.74|35.56|35.62|35.44|35.81|35.63|35.6|35.42|72
1734911700000|2024-12-22 23:55:00|35.61|35.43|35.71|35.53|35.73|35.55|35.58|35.4|70
1734912000000|2024-12-23 00:00:00|35.7|35.52|35.62|35.44|35.72|35.54|35.61|35.43|76
1734912300000|2024-12-23 00:05:00|35.61|35.43|35.6|35.42|35.78|35.6|35.6|35.42|136
1734912600000|2024-12-23 00:10:00|35.59|35.41|35.63|35.45|35.67|35.49|35.43|35.25|108
1734912900000|2024-12-23 00:15:00|35.62|35.44|35.43|35.25|35.65|35.47|35.37|35.19|102
1734913200000|2024-12-23 00:20:00|35.42|35.24|35.58|35.4|35.61|35.43|35.4|35.22|108
1734913500000|2024-12-23 00:25:00|35.57|35.39|35.29|35.11|35.58|35.4|35.21|35.03|95
1734913800000|2024-12-23 00:30:00|35.28|35.1|35.14|34.96|35.3|35.12|35.12|34.94|61
1734914100000|2024-12-23 00:35:00|35.13|34.95|35.27|35.09|35.36|35.18|35.11|34.93|69
1734914400000|2024-12-23 00:40:00|35.26|35.08|35.24|35.06|35.37|35.19|35.23|35.05|83
1734914700000|2024-12-23 00:45:00|35.25|35.07|35.38|35.2|35.44|35.26|35.22|35.04|83
1734915000000|2024-12-23 00:50:00|35.37|35.19|35.24|35.06|35.37|35.19|35.2|35.02|79
1734915300000|2024-12-23 00:55:00|35.23|35.05|35.26|35.08|35.28|35.1|35.23|35.05|55
1734915600000|2024-12-23 01:00:00|35.25|35.07|35.35|35.17|35.4|35.22|35.23|35.05|68
1734915900000|2024-12-23 01:05:00|35.36|35.18|35.31|35.13|35.45|35.27|35.16|34.98|86
1734916200000|2024-12-23 01:10:00|35.32|35.14|35.12|34.94|35.42|35.24|35.08|34.9|89
1734916500000|2024-12-23 01:15:00|35.11|34.93|34.83|34.65|35.11|34.93|34.8|34.62|103
1734916800000|2024-12-23 01:20:00|34.82|34.64|34.99|34.81|35.03|34.85|34.72|34.54|146
1734917100000|2024-12-23 01:25:00|34.98|34.8|35.23|35.05|35.24|35.06|34.91|34.73|113
1734917400000|2024-12-23 01:30:00|35.24|35.06|35.53|35.35|35.61|35.43|35.24|35.06|142
1734917700000|2024-12-23 01:35:00|35.52|35.34|35.69|35.51|35.78|35.6|35.51|35.33|139
1734918000000|2024-12-23 01:40:00|35.7|35.52|35.59|35.41|35.77|35.59|35.52|35.34|125
1734918300000|2024-12-23 01:45:00|35.58|35.4|35.4|35.22|35.64|35.46|35.38|35.2|130
1734918600000|2024-12-23 01:50:00|35.39|35.21|35.37|35.19|35.5|35.32|35.33|35.15|119
1734918900000|2024-12-23 01:55:00|35.36|35.18|35.18|35|35.36|35.18|35.12|34.94|73
1734919200000|2024-12-23 02:00:00|35.19|35.01|35.32|35.14|35.4|35.22|35.19|35.01|109
1734919500000|2024-12-23 02:05:00|35.31|35.13|35.05|34.87|35.31|35.13|35|34.82|111
1734919800000|2024-12-23 02:10:00|35.04|34.86|34.94|34.76|35.04|34.86|34.8|34.62|98
1734920100000|2024-12-23 02:15:00|34.93|34.75|34.96|34.78|35.04|34.86|34.81|34.63|144
1734920400000|2024-12-23 02:20:00|34.97|34.79|34.94|34.76|35.08|34.9|34.88|34.7|127
1734920700000|2024-12-23 02:25:00|34.95|34.77|34.98|34.8|35.02|34.84|34.86|34.68|108
1734921000000|2024-12-23 02:30:00|34.99|34.81|34.94|34.76|35.18|35|34.88|34.7|119
1734921300000|2024-12-23 02:35:00|34.93|34.75|35.23|35.05|35.24|35.06|34.93|34.75|121
1734921600000|2024-12-23 02:40:00|35.24|35.06|35.31|35.13|35.36|35.18|35.21|35.03|90
1734921900000|2024-12-23 02:45:00|35.3|35.12|35.28|35.1|35.52|35.34|35.28|35.1|107
1734922200000|2024-12-23 02:50:00|35.29|35.11|35.29|35.11|35.34|35.16|35.22|35.04|74
1734922500000|2024-12-23 02:55:00|35.3|35.12|35.45|35.27|35.49|35.31|35.3|35.12|69
1734922800000|2024-12-23 03:00:00|35.44|35.26|35.41|35.23|35.45|35.27|35.33|35.15|98
1734923100000|2024-12-23 03:05:00|35.4|35.22|35.56|35.38|35.61|35.43|35.36|35.18|97
1734923400000|2024-12-23 03:10:00|35.55|35.37|36.01|35.83|36.01|35.83|35.55|35.37|88
1734923700000|2024-12-23 03:15:00|36|35.82|36.13|35.95|36.26|36.08|35.97|35.79|98
1734924000000|2024-12-23 03:20:00|36.14|35.96|36.27|36.09|36.28|36.1|36.04|35.86|108
1734924300000|2024-12-23 03:25:00|36.26|36.08|36.44|36.26|36.48|36.3|36.26|36.08|90
1734924600000|2024-12-23 03:30:00|36.45|36.27|36.29|36.11|36.48|36.3|36.26|36.08|118
1734924900000|2024-12-23 03:35:00|36.3|36.12|36.46|36.28|36.5|36.32|36.24|36.06|118
1734925200000|2024-12-23 03:40:00|36.44|36.26|36.46|36.28|36.52|36.34|36.38|36.2|94
1734925500000|2024-12-23 03:45:00|36.45|36.27|36.39|36.21|36.5|36.32|36.33|36.15|110
1734925800000|2024-12-23 03:50:00|36.4|36.22|36.46|36.28|36.51|36.33|36.38|36.2|93
1734926100000|2024-12-23 03:55:00|36.45|36.27|36.52|36.34|36.56|36.38|36.41|36.23|79
1734926400000|2024-12-23 04:00:00|36.55|36.37|36.58|36.4|36.58|36.4|36.44|36.26|91
1734926700000|2024-12-23 04:05:00|36.59|36.41|36.6|36.42|36.72|36.54|36.52|36.34|95
1734927000000|2024-12-23 04:10:00|36.61|36.43|36.61|36.43|36.71|36.53|36.59|36.41|101
1734927300000|2024-12-23 04:15:00|36.62|36.44|36.62|36.44|36.62|36.44|36.44|36.26|73
1734927600000|2024-12-23 04:20:00|36.63|36.45|36.52|36.34|36.65|36.47|36.45|36.27|87
1734927900000|2024-12-23 04:25:00|36.51|36.33|36.39|36.21|36.53|36.35|36.36|36.18|59
1734928200000|2024-12-23 04:30:00|36.4|36.22|36.31|36.13|36.5|36.32|36.3|36.12|86
1734928500000|2024-12-23 04:35:00|36.32|36.14|36.25|36.07|36.35|36.17|36.25|36.07|53
1734928800000|2024-12-23 04:40:00|36.26|36.08|36.09|35.91|36.26|36.08|36.09|35.91|34
1734929100000|2024-12-23 04:45:00|36.1|35.92|36.2|36.02|36.25|36.07|36.09|35.91|57
1734929400000|2024-12-23 04:50:00|36.21|36.03|36.22|36.04|36.24|36.06|36.13|35.95|62
1734929700000|2024-12-23 04:55:00|36.23|36.05|36.14|35.96|36.26|36.08|36.14|35.96|63
1734930000000|2024-12-23 05:00:00|36.13|35.95|36.11|35.93|36.21|36.03|36.11|35.93|50
1734930300000|2024-12-23 05:05:00|36.1|35.92|36.05|35.87|36.12|35.94|36.02|35.84|52
1734930600000|2024-12-23 05:10:00|36.04|35.86|35.89|35.71|36.05|35.87|35.88|35.7|34
1734930900000|2024-12-23 05:15:00|35.88|35.7|35.7|35.52|35.88|35.7|35.7|35.52|41
1734931200000|2024-12-23 05:20:00|35.69|35.51|35.87|35.69|35.92|35.74|35.69|35.51|102
1734931500000|2024-12-23 05:25:00|35.88|35.7|35.96|35.78|35.98|35.8|35.85|35.67|64
1734931800000|2024-12-23 05:30:00|35.95|35.77|36|35.82|36.07|35.89|35.95|35.77|76
1734932100000|2024-12-23 05:35:00|35.99|35.81|35.84|35.66|35.99|35.81|35.76|35.58|67
1734932400000|2024-12-23 05:40:00|35.85|35.67|35.95|35.77|35.99|35.81|35.83|35.65|37
1734932700000|2024-12-23 05:45:00|35.94|35.76|35.93|35.75|35.96|35.78|35.84|35.66|54
1734933000000|2024-12-23 05:50:00|35.92|35.74|35.9|35.72|36.02|35.84|35.89|35.71|81
1734933300000|2024-12-23 05:55:00|35.89|35.71|35.94|35.76|35.94|35.76|35.85|35.67|63
1734933600000|2024-12-23 06:00:00|35.93|35.75|35.97|35.79|36.07|35.89|35.93|35.75|74
1734933900000|2024-12-23 06:05:00|35.96|35.78|35.68|35.5|35.96|35.78|35.68|35.5|67
1734934200000|2024-12-23 06:10:00|35.67|35.49|35.55|35.37|35.79|35.61|35.55|35.37|68
1734934500000|2024-12-23 06:15:00|35.56|35.38|35.71|35.53|35.74|35.56|35.55|35.37|101
1734934800000|2024-12-23 06:20:00|35.73|35.55|35.87|35.69|35.87|35.69|35.73|35.55|98
1734935100000|2024-12-23 06:25:00|35.86|35.68|35.68|35.5|35.86|35.68|35.67|35.49|88
1734935400000|2024-12-23 06:30:00|35.69|35.51|35.45|35.27|35.72|35.54|35.45|35.27|48
1734935700000|2024-12-23 06:35:00|35.43|35.25|35.26|35.08|35.43|35.25|35.26|35.08|60
1734936000000|2024-12-23 06:40:00|35.25|35.07|35.38|35.2|35.43|35.25|35.21|35.03|107
1734936300000|2024-12-23 06:45:00|35.39|35.21|35.39|35.21|35.45|35.27|35.31|35.13|95
1734936600000|2024-12-23 06:50:00|35.38|35.2|35.29|35.11|35.39|35.21|35.21|35.03|86
1734936900000|2024-12-23 06:55:00|35.3|35.12|35.3|35.12|35.34|35.16|35.24|35.06|90
1734937200000|2024-12-23 07:00:00|35.31|35.13|35.34|35.16|35.49|35.31|35.3|35.12|82
1734937500000|2024-12-23 07:05:00|35.33|35.15|35.41|35.23|35.5|35.32|35.33|35.15|89
1734937800000|2024-12-23 07:10:00|35.42|35.24|35.52|35.34|35.54|35.36|35.41|35.23|68
1734938100000|2024-12-23 07:15:00|35.53|35.35|35.16|34.98|35.53|35.35|35.16|34.98|73
1734938400000|2024-12-23 07:20:00|35.17|34.99|35.27|35.09|35.35|35.17|35.16|34.98|94
1734938700000|2024-12-23 07:25:00|35.28|35.1|35.44|35.26|35.52|35.34|35.24|35.06|72
1734939000000|2024-12-23 07:30:00|35.43|35.25|35.26|35.08|35.46|35.28|35.21|35.03|104
1734939300000|2024-12-23 07:35:00|35.25|35.07|35.29|35.11|35.34|35.16|35.2|35.02|96
1734939600000|2024-12-23 07:40:00|35.28|35.1|35.32|35.14|35.37|35.19|35.27|35.09|57
1734939900000|2024-12-23 07:45:00|35.31|35.13|35.44|35.26|35.54|35.36|35.31|35.13|75
1734940200000|2024-12-23 07:50:00|35.43|35.25|35.42|35.24|35.44|35.26|35.34|35.16|63
1734940500000|2024-12-23 07:55:00|35.41|35.23|35.45|35.27|35.45|35.27|35.37|35.19|48
1734940800000|2024-12-23 08:00:00|35.46|35.28|35.61|35.43|35.61|35.43|35.38|35.2|83
1734941100000|2024-12-23 08:05:00|35.62|35.44|35.56|35.38|35.62|35.44|35.42|35.24|88
1734941400000|2024-12-23 08:10:00|35.57|35.39|35.6|35.42|35.68|35.5|35.54|35.36|41
1734941700000|2024-12-23 08:15:00|35.59|35.41|35.68|35.5|35.7|35.52|35.56|35.38|69
1734942000000|2024-12-23 08:20:00|35.69|35.51|35.68|35.5|35.7|35.52|35.58|35.4|79
1734942300000|2024-12-23 08:25:00|35.67|35.49|35.45|35.27|35.68|35.5|35.45|35.27|59
1734942600000|2024-12-23 08:30:00|35.46|35.28|35.59|35.41|35.6|35.42|35.41|35.23|62
1734942900000|2024-12-23 08:35:00|35.58|35.4|35.63|35.45|35.65|35.47|35.56|35.38|48
1734943200000|2024-12-23 08:40:00|35.64|35.46|35.57|35.39|35.67|35.49|35.49|35.31|52
1734943500000|2024-12-23 08:45:00|35.56|35.38|35.83|35.65|35.83|35.65|35.55|35.37|48
1734943800000|2024-12-23 08:50:00|35.82|35.64|35.75|35.57|35.84|35.66|35.74|35.56|54
1734944100000|2024-12-23 08:55:00|35.74|35.56|35.83|35.65|35.85|35.67|35.73|35.55|42
1734944400000|2024-12-23 09:00:00|35.84|35.66|36.18|36|36.18|36|35.83|35.65|53
1734944700000|2024-12-23 09:05:00|36.15|35.97|36.14|35.96|36.28|36.1|36.07|35.89|97
1734945000000|2024-12-23 09:10:00|36.15|35.97|35.98|35.8|36.15|35.97|35.96|35.78|82
1734945300000|2024-12-23 09:15:00|35.99|35.81|35.95|35.77|36.06|35.88|35.88|35.7|89
1734945600000|2024-12-23 09:20:00|35.94|35.76|35.9|35.72|35.99|35.81|35.88|35.7|77
1734945900000|2024-12-23 09:25:00|35.89|35.71|35.96|35.78|36.01|35.83|35.87|35.69|60
1734946200000|2024-12-23 09:30:00|35.97|35.79|35.9|35.72|36.04|35.86|35.9|35.72|66
1734946500000|2024-12-23 09:35:00|35.89|35.71|35.93|35.75|36.02|35.84|35.89|35.71|73
1734946800000|2024-12-23 09:40:00|35.94|35.76|36.01|35.83|36.04|35.86|35.94|35.76|56
1734947100000|2024-12-23 09:45:00|35.99|35.81|35.95|35.77|35.99|35.81|35.84|35.66|73
1734947400000|2024-12-23 09:50:00|35.97|35.79|35.95|35.77|36|35.82|35.91|35.73|66
1734947700000|2024-12-23 09:55:00|35.96|35.78|35.96|35.78|36|35.82|35.87|35.69|52
1734948000000|2024-12-23 10:00:00|35.95|35.77|35.97|35.79|36.15|35.97|35.94|35.76|79
1734948300000|2024-12-23 10:05:00|35.98|35.8|36|35.82|36.03|35.85|35.96|35.78|64
1734948600000|2024-12-23 10:10:00|36.01|35.83|36.08|35.9|36.11|35.93|36|35.82|55
1734948900000|2024-12-23 10:15:00|36.07|35.89|36.19|36.01|36.19|36.01|36.03|35.85|78
1734949200000|2024-12-23 10:20:00|36.18|36|36.1|35.92|36.26|36.08|36.1|35.92|81
1734949500000|2024-12-23 10:25:00|36.08|35.9|36.06|35.88|36.14|35.96|36.06|35.88|61
1734949800000|2024-12-23 10:30:00|36.05|35.87|35.89|35.71|36.06|35.88|35.88|35.7|67
1734950100000|2024-12-23 10:35:00|35.88|35.7|35.86|35.68|35.96|35.78|35.84|35.66|52
1734950400000|2024-12-23 10:40:00|35.87|35.69|35.94|35.76|36.05|35.87|35.87|35.69|54
1734950700000|2024-12-23 10:45:00|35.95|35.77|35.9|35.72|36.03|35.85|35.9|35.72|60
1734951000000|2024-12-23 10:50:00|35.89|35.71|35.94|35.76|35.94|35.76|35.86|35.68|61
1734951300000|2024-12-23 10:55:00|35.95|35.77|36.1|35.92|36.15|35.97|35.94|35.76|45
1734951600000|2024-12-23 11:00:00|36.09|35.91|35.96|35.78|36.15|35.97|35.95|35.77|81
1734951900000|2024-12-23 11:05:00|35.98|35.8|35.96|35.78|36.06|35.88|35.92|35.74|66
1734952200000|2024-12-23 11:10:00|35.97|35.79|35.99|35.81|36.01|35.83|35.91|35.73|43
1734952500000|2024-12-23 11:15:00|35.98|35.8|35.96|35.78|35.98|35.8|35.91|35.73|33
1734952800000|2024-12-23 11:20:00|35.95|35.77|36.05|35.87|36.06|35.88|35.94|35.76|58
1734953100000|2024-12-23 11:25:00|36.06|35.88|35.91|35.73|36.06|35.88|35.9|35.72|56
1734953400000|2024-12-23 11:30:00|35.92|35.74|35.9|35.72|35.95|35.77|35.87|35.69|54
1734953700000|2024-12-23 11:35:00|35.91|35.73|35.82|35.64|35.91|35.73|35.81|35.63|56
1734954000000|2024-12-23 11:40:00|35.84|35.66|35.88|35.7|35.88|35.7|35.79|35.61|45
1734954300000|2024-12-23 11:45:00|35.87|35.69|35.73|35.55|35.87|35.69|35.68|35.5|68
1734954600000|2024-12-23 11:50:00|35.74|35.56|35.75|35.57|35.8|35.62|35.73|35.55|49
1734954900000|2024-12-23 11:55:00|35.76|35.58|35.77|35.59|35.77|35.59|35.74|35.56|33
1734955200000|2024-12-23 12:00:00|35.78|35.6|35.85|35.67|35.86|35.68|35.78|35.6|54
1734955500000|2024-12-23 12:05:00|35.88|35.7|35.93|35.75|35.97|35.79|35.88|35.7|53
1734955800000|2024-12-23 12:10:00|35.92|35.74|35.81|35.63|35.93|35.75|35.7|35.52|80
1734956100000|2024-12-23 12:15:00|35.8|35.62|35.81|35.63|35.9|35.72|35.75|35.57|58
1734956400000|2024-12-23 12:20:00|35.8|35.62|35.93|35.75|35.96|35.78|35.79|35.61|58
1734956700000|2024-12-23 12:25:00|35.94|35.76|35.98|35.8|35.99|35.81|35.9|35.72|55
1734957000000|2024-12-23 12:30:00|35.99|35.81|36.02|35.84|36.09|35.91|35.98|35.8|60
1734957300000|2024-12-23 12:35:00|36.01|35.83|36|35.82|36.01|35.83|35.9|35.72|52
1734957600000|2024-12-23 12:40:00|36.01|35.83|36.03|35.85|36.04|35.86|35.97|35.79|61
1734957900000|2024-12-23 12:45:00|36.02|35.84|36.2|36.02|36.22|36.04|35.98|35.8|63
1734958200000|2024-12-23 12:50:00|36.21|36.03|36.04|35.86|36.22|36.04|36.03|35.85|56
1734958500000|2024-12-23 12:55:00|36.05|35.87|36.09|35.91|36.11|35.93|36.04|35.86|50
1734958800000|2024-12-23 13:00:00|36.08|35.9|35.99|35.81|36.15|35.97|35.98|35.8|69
1734959100000|2024-12-23 13:05:00|36|35.82|35.87|35.69|36.06|35.88|35.84|35.66|55
1734959400000|2024-12-23 13:10:00|35.86|35.68|35.76|35.58|35.92|35.74|35.76|35.58|86
1734959700000|2024-12-23 13:15:00|35.77|35.59|35.82|35.64|35.87|35.69|35.75|35.57|75
1734960000000|2024-12-23 13:20:00|35.83|35.65|35.85|35.67|35.86|35.68|35.71|35.53|81
1734960300000|2024-12-23 13:25:00|35.84|35.66|35.82|35.64|35.84|35.66|35.77|35.59|64
1734960600000|2024-12-23 13:30:00|35.81|35.63|35.59|35.41|35.86|35.68|35.59|35.41|76
1734960900000|2024-12-23 13:35:00|35.6|35.42|35.39|35.21|35.63|35.45|35.38|35.2|74
1734961200000|2024-12-23 13:40:00|35.4|35.22|35.33|35.15|35.43|35.25|35.29|35.11|78
1734961500000|2024-12-23 13:45:00|35.32|35.14|35.39|35.21|35.53|35.35|35.3|35.12|111
1734961800000|2024-12-23 13:50:00|35.38|35.2|35.31|35.13|35.39|35.21|35.3|35.12|100
1734962100000|2024-12-23 13:55:00|35.3|35.12|35.42|35.24|35.43|35.25|35.3|35.12|69
1734962400000|2024-12-23 14:00:00|35.43|35.25|35.63|35.45|35.64|35.46|35.4|35.22|101
1734962700000|2024-12-23 14:05:00|35.64|35.46|35.71|35.53|35.83|35.65|35.64|35.46|84
1734963000000|2024-12-23 14:10:00|35.72|35.54|35.69|35.51|35.78|35.6|35.66|35.48|59
1734963300000|2024-12-23 14:15:00|35.7|35.52|35.74|35.56|35.89|35.71|35.68|35.5|78
1734963600000|2024-12-23 14:20:00|35.75|35.57|35.85|35.67|35.89|35.71|35.74|35.56|65
1734963900000|2024-12-23 14:25:00|35.86|35.68|35.91|35.73|35.91|35.73|35.85|35.67|52
1734964200000|2024-12-23 14:30:00|35.9|35.72|35.67|35.49|35.96|35.78|35.67|35.49|54
1734964500000|2024-12-23 14:35:00|35.66|35.48|35.44|35.26|35.67|35.49|35.43|35.25|95
1734964800000|2024-12-23 14:40:00|35.43|35.25|35.17|34.99|35.43|35.25|35.17|34.99|64
1734965100000|2024-12-23 14:45:00|35.19|35.01|35|34.82|35.28|35.1|34.95|34.77|79
1734965400000|2024-12-23 14:50:00|34.99|34.81|35.08|34.9|35.08|34.9|34.93|34.75|88
1734965700000|2024-12-23 14:55:00|35.07|34.89|35.21|35.03|35.35|35.17|34.99|34.81|104
1734966000000|2024-12-23 15:00:00|35.2|35.02|35.02|34.84|35.21|35.03|34.99|34.81|135
1734966300000|2024-12-23 15:05:00|35.01|34.83|35.07|34.89|35.13|34.95|34.98|34.8|87
1734966600000|2024-12-23 15:10:00|35.06|34.88|35.09|34.91|35.26|35.08|34.98|34.8|108
1734966900000|2024-12-23 15:15:00|35.1|34.92|34.97|34.79|35.2|35.02|34.89|34.71|101
1734967200000|2024-12-23 15:20:00|34.96|34.78|35.1|34.92|35.22|35.04|34.96|34.78|120
1734967500000|2024-12-23 15:25:00|35.08|34.9|35.1|34.92|35.14|34.96|35.04|34.86|84
1734967800000|2024-12-23 15:30:00|35.11|34.93|35.04|34.86|35.14|34.96|34.94|34.76|109
1734968100000|2024-12-23 15:35:00|35.03|34.85|35.07|34.89|35.13|34.95|34.9|34.72|99
1734968400000|2024-12-23 15:40:00|35.06|34.88|34.97|34.79|35.06|34.88|34.93|34.75|66
1734968700000|2024-12-23 15:45:00|34.98|34.8|35.1|34.92|35.13|34.95|34.95|34.77|106
1734969000000|2024-12-23 15:50:00|35.09|34.91|35|34.82|35.1|34.92|34.93|34.75|90
1734969300000|2024-12-23 15:55:00|35.01|34.83|34.95|34.77|35.1|34.92|34.92|34.74|75
1734969600000|2024-12-23 16:00:00|34.94|34.76|35.07|34.89|35.07|34.89|34.92|34.74|86
1734969900000|2024-12-23 16:05:00|35.08|34.9|35.01|34.83|35.12|34.94|34.96|34.78|108
1734970200000|2024-12-23 16:10:00|35|34.82|35.05|34.87|35.11|34.93|34.94|34.76|112
1734970500000|2024-12-23 16:15:00|35.06|34.88|35.08|34.9|35.15|34.97|35|34.82|79
1734970800000|2024-12-23 16:20:00|35.07|34.89|35.06|34.88|35.15|34.97|35|34.82|97
1734971100000|2024-12-23 16:25:00|35.05|34.87|35.28|35.1|35.32|35.14|35.05|34.87|84
1734971400000|2024-12-23 16:30:00|35.27|35.09|35.11|34.93|35.27|35.09|35.09|34.91|87
1734971700000|2024-12-23 16:35:00|35.1|34.92|35.17|34.99|35.25|35.07|35.1|34.92|104
1734972000000|2024-12-23 16:40:00|35.16|34.98|35.4|35.22|35.41|35.23|35.14|34.96|76
1734972300000|2024-12-23 16:45:00|35.41|35.23|35.8|35.62|35.84|35.66|35.34|35.16|122
1734972600000|2024-12-23 16:50:00|35.81|35.63|35.91|35.73|35.94|35.76|35.72|35.54|125
1734972900000|2024-12-23 16:55:00|35.92|35.74|35.83|35.65|35.95|35.77|35.77|35.59|125
1734973200000|2024-12-23 17:00:00|35.82|35.64|35.75|35.57|35.96|35.78|35.7|35.52|130
1734973500000|2024-12-23 17:05:00|35.74|35.56|35.81|35.63|35.83|35.65|35.59|35.41|105
1734973800000|2024-12-23 17:10:00|35.82|35.64|35.72|35.54|35.87|35.69|35.7|35.52|94
1734974100000|2024-12-23 17:15:00|35.71|35.53|35.82|35.64|35.84|35.66|35.68|35.5|123
1734974400000|2024-12-23 17:20:00|35.83|35.65|35.9|35.72|35.94|35.76|35.78|35.6|94
1734974700000|2024-12-23 17:25:00|35.91|35.73|35.99|35.81|36.04|35.86|35.82|35.64|72
1734975000000|2024-12-23 17:30:00|35.98|35.8|35.92|35.74|36|35.82|35.87|35.69|78
1734975300000|2024-12-23 17:35:00|35.93|35.75|35.72|35.54|35.93|35.75|35.69|35.51|91
1734975600000|2024-12-23 17:40:00|35.71|35.53|35.53|35.35|35.76|35.58|35.53|35.35|67
1734975900000|2024-12-23 17:45:00|35.55|35.37|35.51|35.33|35.58|35.4|35.43|35.25|75
1734976200000|2024-12-23 17:50:00|35.5|35.32|35.42|35.24|35.5|35.32|35.35|35.17|78
1734976500000|2024-12-23 17:55:00|35.43|35.25|35.5|35.32|35.55|35.37|35.41|35.23|62
1734976800000|2024-12-23 18:00:00|35.49|35.31|35.54|35.36|35.64|35.46|35.48|35.3|85
1734977100000|2024-12-23 18:05:00|35.53|35.35|35.57|35.39|35.62|35.44|35.45|35.27|70
1734977400000|2024-12-23 18:10:00|35.58|35.4|35.69|35.51|35.71|35.53|35.54|35.36|55
1734977700000|2024-12-23 18:15:00|35.7|35.52|35.61|35.43|35.72|35.54|35.59|35.41|85
1734978000000|2024-12-23 18:20:00|35.62|35.44|35.61|35.43|35.71|35.53|35.6|35.42|70
1734978300000|2024-12-23 18:25:00|35.6|35.42|35.65|35.47|35.7|35.52|35.59|35.41|57
1734978600000|2024-12-23 18:30:00|35.64|35.46|35.59|35.41|35.72|35.54|35.59|35.41|48
1734978900000|2024-12-23 18:35:00|35.6|35.42|35.46|35.28|35.62|35.44|35.42|35.24|72
1734979200000|2024-12-23 18:40:00|35.47|35.29|35.37|35.19|35.52|35.34|35.37|35.19|63
1734979500000|2024-12-23 18:45:00|35.38|35.2|35.35|35.17|35.4|35.22|35.31|35.13|54
1734979800000|2024-12-23 18:50:00|35.34|35.16|35.13|34.95|35.34|35.16|35.09|34.91|58
1734980100000|2024-12-23 18:55:00|35.12|34.94|35.15|34.97|35.21|35.03|35.12|34.94|65
1734980400000|2024-12-23 19:00:00|35.13|34.95|35.35|35.17|35.36|35.18|35.13|34.95|77
1734980700000|2024-12-23 19:05:00|35.36|35.18|35.65|35.47|35.65|35.47|35.36|35.18|83
1734981000000|2024-12-23 19:10:00|35.63|35.45|35.69|35.51|35.74|35.56|35.57|35.39|73
1734981300000|2024-12-23 19:15:00|35.7|35.52|35.88|35.7|35.9|35.72|35.7|35.52|59
1734981600000|2024-12-23 19:20:00|35.89|35.71|36|35.82|36.02|35.84|35.88|35.7|57
1734981900000|2024-12-23 19:25:00|35.99|35.81|35.85|35.67|35.99|35.81|35.84|35.66|71
1734982200000|2024-12-23 19:30:00|35.84|35.66|35.75|35.57|35.97|35.79|35.75|35.57|78
1734982500000|2024-12-23 19:35:00|35.74|35.56|35.66|35.48|35.76|35.58|35.66|35.48|49
1734982800000|2024-12-23 19:40:00|35.67|35.49|35.71|35.53|35.74|35.56|35.66|35.48|59
1734983100000|2024-12-23 19:45:00|35.7|35.52|35.57|35.39|35.73|35.55|35.57|35.39|57
1734983400000|2024-12-23 19:50:00|35.56|35.38|35.61|35.43|35.65|35.47|35.53|35.35|49
1734983700000|2024-12-23 19:55:00|35.6|35.42|35.68|35.5|35.7|35.52|35.57|35.39|35
1734984000000|2024-12-23 20:00:00|35.67|35.49|35.97|35.79|35.98|35.8|35.66|35.48|35
1734984300000|2024-12-23 20:05:00|35.96|35.78|35.93|35.75|35.96|35.78|35.76|35.58|43
1734984600000|2024-12-23 20:10:00|35.95|35.77|35.96|35.78|35.99|35.81|35.89|35.71|47
1734984900000|2024-12-23 20:15:00|35.97|35.79|36.02|35.84|36.03|35.85|35.95|35.77|58
1734985200000|2024-12-23 20:20:00|36.03|35.85|36.1|35.92|36.1|35.92|35.95|35.77|61
1734985500000|2024-12-23 20:25:00|36.11|35.93|36.29|36.11|36.29|36.11|36.1|35.92|50
1734985800000|2024-12-23 20:30:00|36.28|36.1|36.42|36.24|36.44|36.26|36.21|36.03|78
1734986100000|2024-12-23 20:35:00|36.41|36.23|36.62|36.44|36.68|36.5|36.41|36.23|56
1734986400000|2024-12-23 20:40:00|36.6|36.42|36.41|36.23|36.6|36.42|36.35|36.17|95
1734986700000|2024-12-23 20:45:00|36.42|36.24|36.41|36.23|36.51|36.33|36.33|36.15|92
1734987000000|2024-12-23 20:50:00|36.42|36.24|36.61|36.43|36.61|36.43|36.41|36.23|78
1734987300000|2024-12-23 20:55:00|36.6|36.42|36.76|36.58|36.81|36.63|36.6|36.42|45
1734987600000|2024-12-23 21:00:00|36.77|36.59|37.27|37.09|37.28|37.1|36.76|36.58|123
1734987900000|2024-12-23 21:05:00|37.28|37.1|37.29|37.11|37.36|37.18|37.15|36.97|124
1734988200000|2024-12-23 21:10:00|37.27|37.09|37.27|37.09|37.32|37.14|37.14|36.96|132
1734988500000|2024-12-23 21:15:00|37.28|37.1|37.35|37.17|37.45|37.27|37.18|37|121
1734988800000|2024-12-23 21:20:00|37.34|37.16|37.45|37.27|37.57|37.39|37.25|37.07|125
1734989100000|2024-12-23 21:25:00|37.46|37.28|37.37|37.19|37.46|37.28|37.32|37.14|121
1734989400000|2024-12-23 21:30:00|37.36|37.18|37.09|36.91|37.38|37.2|37.08|36.9|126
1734989700000|2024-12-23 21:35:00|37.13|36.95|37.14|36.96|37.25|37.07|36.99|36.81|101
1734990000000|2024-12-23 21:40:00|37.15|36.97|37.07|36.89|37.2|37.02|37.07|36.89|99
1734990300000|2024-12-23 21:45:00|37.08|36.9|36.73|36.55|37.11|36.93|36.72|36.54|91
1734990600000|2024-12-23 21:50:00|36.75|36.57|36.8|36.62|36.97|36.79|36.75|36.57|111
1734990900000|2024-12-23 21:55:00|36.79|36.61|36.74|36.56|36.86|36.68|36.73|36.55|119
1734991200000|2024-12-23 22:00:00|36.75|36.57|36.8|36.62|36.94|36.76|36.75|36.57|114
1734991500000|2024-12-23 22:05:00|36.82|36.64|36.86|36.68|36.95|36.77|36.77|36.59|105
1734991800000|2024-12-23 22:10:00|36.85|36.67|36.88|36.7|36.89|36.71|36.75|36.57|91
1734992100000|2024-12-23 22:15:00|36.87|36.69|37.05|36.87|37.05|36.87|36.86|36.68|79
1734992400000|2024-12-23 22:20:00|37.07|36.89|37.07|36.89|37.23|37.05|37.06|36.88|60
1734992700000|2024-12-23 22:25:00|37.08|36.9|37.11|36.93|37.17|36.99|37.07|36.89|74
1734993000000|2024-12-23 22:30:00|37.1|36.92|36.96|36.78|37.11|36.93|36.94|36.76|56
1734993300000|2024-12-23 22:35:00|36.97|36.79|37.01|36.83|37.02|36.84|36.91|36.73|46
1734993600000|2024-12-23 22:40:00|37.02|36.84|37.05|36.87|37.06|36.88|37|36.82|30
1734993900000|2024-12-23 22:45:00|37.04|36.86|36.95|36.77|37.04|36.86|36.93|36.75|25
1734994200000|2024-12-23 22:50:00|36.94|36.76|36.94|36.76|37|36.82|36.93|36.75|43
1734994500000|2024-12-23 22:55:00|36.95|36.77|37.18|37|37.19|37.01|36.94|36.76|74
1734994800000|2024-12-23 23:00:00|37.19|37.01|37.19|37.01|37.26|37.08|37.05|36.87|97
1734995100000|2024-12-23 23:05:00|37.18|37|37.16|36.98|37.25|37.07|37.09|36.91|92
1734995400000|2024-12-23 23:10:00|37.15|36.97|37.1|36.92|37.23|37.05|37.06|36.88|113
1734995700000|2024-12-23 23:15:00|37.09|36.91|37.16|36.98|37.19|37.01|37.04|36.86|72
1734996000000|2024-12-23 23:20:00|37.15|36.97|37.06|36.88|37.22|37.04|37.05|36.87|70
1734996300000|2024-12-23 23:25:00|37.08|36.9|37.03|36.85|37.13|36.95|37.01|36.83|66
1734996600000|2024-12-23 23:30:00|37.04|36.86|37.02|36.84|37.1|36.92|36.93|36.75|100
1734996900000|2024-12-23 23:35:00|37.03|36.85|37.01|36.83|37.14|36.96|36.99|36.81|101
1734997200000|2024-12-23 23:40:00|37|36.82|37.03|36.85|37.08|36.9|37|36.82|72
1734997500000|2024-12-23 23:45:00|37.02|36.84|37.03|36.85|37.06|36.88|36.88|36.7|78
1734997800000|2024-12-23 23:50:00|37.04|36.86|37.03|36.85|37.09|36.91|37.01|36.83|59
1734998100000|2024-12-23 23:55:00|37.05|36.87|37.15|36.97|37.16|36.98|37.04|36.86|49
1734998400000|2024-12-24 00:00:00|37.14|36.96|37.13|36.95|37.2|37.02|36.99|36.81|81
1734998700000|2024-12-24 00:05:00|37.12|36.94|37.01|36.83|37.13|36.95|36.97|36.79|93
1734999000000|2024-12-24 00:10:00|37|36.82|36.89|36.71|37.04|36.86|36.88|36.7|66
1734999300000|2024-12-24 00:15:00|36.91|36.73|36.84|36.66|36.94|36.76|36.79|36.61|66
1734999600000|2024-12-24 00:20:00|36.85|36.67|36.76|36.58|36.87|36.69|36.76|36.58|53
1734999900000|2024-12-24 00:25:00|36.74|36.56|36.87|36.69|36.87|36.69|36.71|36.53|80
1735000200000|2024-12-24 00:30:00|36.86|36.68|36.92|36.74|37|36.82|36.84|36.66|68
1735000500000|2024-12-24 00:35:00|36.93|36.75|36.9|36.72|37.01|36.83|36.86|36.68|72
1735000800000|2024-12-24 00:40:00|36.89|36.71|36.94|36.76|36.96|36.78|36.88|36.7|53
1735001100000|2024-12-24 00:45:00|36.93|36.75|36.81|36.63|36.93|36.75|36.78|36.6|62
1735001400000|2024-12-24 00:50:00|36.8|36.62|36.89|36.71|36.89|36.71|36.75|36.57|56
1735001700000|2024-12-24 00:55:00|36.88|36.7|37.01|36.83|37.04|36.86|36.86|36.68|54
1735002000000|2024-12-24 01:00:00|37|36.82|37.02|36.84|37.1|36.92|37|36.82|81
1735002300000|2024-12-24 01:05:00|37.01|36.83|36.88|36.7|37.04|36.86|36.87|36.69|46
1735002600000|2024-12-24 01:10:00|36.87|36.69|36.96|36.78|37.01|36.83|36.83|36.65|51
1735002900000|2024-12-24 01:15:00|36.97|36.79|36.9|36.72|37.01|36.83|36.9|36.72|48
1735003200000|2024-12-24 01:20:00|36.88|36.7|36.81|36.63|36.88|36.7|36.77|36.59|30
1735003500000|2024-12-24 01:25:00|36.83|36.65|36.86|36.68|36.87|36.69|36.8|36.62|51
1735003800000|2024-12-24 01:30:00|36.84|36.66|36.69|36.51|36.84|36.66|36.69|36.51|44
1735004100000|2024-12-24 01:35:00|36.68|36.5|36.5|36.32|36.68|36.5|36.5|36.32|33
1735004400000|2024-12-24 01:40:00|36.51|36.33|36.57|36.39|36.65|36.47|36.51|36.33|64
1735004700000|2024-12-24 01:45:00|36.58|36.4|36.53|36.35|36.65|36.47|36.52|36.34|64
1735005000000|2024-12-24 01:50:00|36.52|36.34|36.41|36.23|36.54|36.36|36.4|36.22|46
1735005300000|2024-12-24 01:55:00|36.4|36.22|36.38|36.2|36.4|36.22|36.37|36.19|23
1735005600000|2024-12-24 02:00:00|36.37|36.19|36.54|36.36|36.57|36.39|36.37|36.19|67
1735005900000|2024-12-24 02:05:00|36.55|36.37|36.48|36.3|36.58|36.4|36.44|36.26|50
1735006200000|2024-12-24 02:10:00|36.47|36.29|36.23|36.05|36.47|36.29|36.22|36.04|54
1735006500000|2024-12-24 02:15:00|36.22|36.04|36.12|35.94|36.24|36.06|36.12|35.94|46
1735006800000|2024-12-24 02:20:00|36.11|35.93|36.19|36.01|36.23|36.05|36.06|35.88|79
1735007100000|2024-12-24 02:25:00|36.18|36|36.29|36.11|36.32|36.14|36.15|35.97|65
1735007400000|2024-12-24 02:30:00|36.3|36.12|36.5|36.32|36.51|36.33|36.3|36.12|46
1735007700000|2024-12-24 02:35:00|36.49|36.31|36.45|36.27|36.51|36.33|36.44|36.26|77
1735008000000|2024-12-24 02:40:00|36.46|36.28|36.53|36.35|36.54|36.36|36.43|36.25|55
1735008300000|2024-12-24 02:45:00|36.52|36.34|36.58|36.4|36.64|36.46|36.51|36.33|56
1735008600000|2024-12-24 02:50:00|36.57|36.39|36.54|36.36|36.58|36.4|36.52|36.34|41
1735008900000|2024-12-24 02:55:00|36.53|36.35|36.44|36.26|36.53|36.35|36.35|36.17|57
1735009200000|2024-12-24 03:00:00|36.45|36.27|36.48|36.3|36.51|36.33|36.44|36.26|64
1735009500000|2024-12-24 03:05:00|36.49|36.31|36.56|36.38|36.58|36.4|36.45|36.27|77
1735009800000|2024-12-24 03:10:00|36.55|36.37|36.54|36.36|36.57|36.39|36.48|36.3|53
1735010100000|2024-12-24 03:15:00|36.53|36.35|36.6|36.42|36.62|36.44|36.52|36.34|59
1735010400000|2024-12-24 03:20:00|36.61|36.43|36.6|36.42|36.7|36.52|36.59|36.41|46
1735010700000|2024-12-24 03:25:00|36.61|36.43|36.73|36.55|36.74|36.56|36.61|36.43|45
1735011000000|2024-12-24 03:30:00|36.74|36.56|36.79|36.61|36.9|36.72|36.73|36.55|50
1735011300000|2024-12-24 03:35:00|36.78|36.6|36.75|36.57|36.8|36.62|36.74|36.56|44
1735011600000|2024-12-24 03:40:00|36.76|36.58|36.81|36.63|36.85|36.67|36.75|36.57|42
1735011900000|2024-12-24 03:45:00|36.8|36.62|36.88|36.7|36.89|36.71|36.76|36.58|54
1735012200000|2024-12-24 03:50:00|36.89|36.71|36.95|36.77|36.97|36.79|36.87|36.69|46
1735012500000|2024-12-24 03:55:00|36.96|36.78|37|36.82|37|36.82|36.9|36.72|55
1735012800000|2024-12-24 04:00:00|36.99|36.81|37.07|36.89|37.07|36.89|36.97|36.79|50
1735013100000|2024-12-24 04:05:00|37.06|36.88|36.99|36.81|37.08|36.9|36.99|36.81|34
1735013400000|2024-12-24 04:10:00|36.97|36.79|37.11|36.93|37.14|36.96|36.96|36.78|40
1735013700000|2024-12-24 04:15:00|37.12|36.94|37.25|37.07|37.34|37.16|37.12|36.94|43
1735014000000|2024-12-24 04:20:00|37.26|37.08|37.25|37.07|37.36|37.18|37.25|37.07|48
1735014300000|2024-12-24 04:25:00|37.26|37.08|37.37|37.19|37.37|37.19|37.21|37.03|35
1735014600000|2024-12-24 04:30:00|37.38|37.2|37.22|37.04|37.4|37.22|37.22|37.04|45
1735014900000|2024-12-24 04:35:00|37.23|37.05|37.28|37.1|37.33|37.15|37.23|37.05|57
1735015200000|2024-12-24 04:40:00|37.27|37.09|37.25|37.07|37.3|37.12|37.24|37.06|36
1735015500000|2024-12-24 04:45:00|37.24|37.06|37.14|36.96|37.25|37.07|37.14|36.96|57
1735015800000|2024-12-24 04:50:00|37.13|36.95|37.24|37.06|37.24|37.06|37.09|36.91|55
1735016100000|2024-12-24 04:55:00|37.23|37.05|37.31|37.13|37.33|37.15|37.23|37.05|34
1735016400000|2024-12-24 05:00:00|37.32|37.14|37.32|37.14|37.4|37.22|37.24|37.06|51
1735016700000|2024-12-24 05:05:00|37.33|37.15|37.41|37.23|37.43|37.25|37.32|37.14|34
1735017000000|2024-12-24 05:10:00|37.4|37.22|37.56|37.38|37.57|37.39|37.38|37.2|28
1735017300000|2024-12-24 05:15:00|37.57|37.39|37.48|37.3|37.62|37.44|37.45|37.27|49
1735017600000|2024-12-24 05:20:00|37.47|37.29|37.5|37.32|37.52|37.34|37.42|37.24|54
1735017900000|2024-12-24 05:25:00|37.51|37.33|37.5|37.32|37.55|37.37|37.48|37.3|47
1735018200000|2024-12-24 05:30:00|37.49|37.31|37.51|37.33|37.59|37.41|37.49|37.31|57
1735018500000|2024-12-24 05:35:00|37.5|37.32|37.4|37.22|37.51|37.33|37.39|37.21|59
1735018800000|2024-12-24 05:40:00|37.39|37.21|37.42|37.24|37.47|37.29|37.38|37.2|50
1735019100000|2024-12-24 05:45:00|37.43|37.25|37.45|37.27|37.5|37.32|37.41|37.23|52
1735019400000|2024-12-24 05:50:00|37.46|37.28|37.38|37.2|37.46|37.28|37.37|37.19|57
1735019700000|2024-12-24 05:55:00|37.39|37.21|37.42|37.24|37.42|37.24|37.38|37.2|31
1735020000000|2024-12-24 06:00:00|37.41|37.23|37.37|37.19|37.46|37.28|37.37|37.19|30
1735020300000|2024-12-24 06:05:00|37.39|37.21|37.24|37.06|37.39|37.21|37.22|37.04|30
1735020600000|2024-12-24 06:10:00|37.25|37.07|37.2|37.02|37.3|37.12|37.2|37.02|32
1735020900000|2024-12-24 06:15:00|37.22|37.04|37.17|36.99|37.27|37.09|37.12|36.94|66
1735021200000|2024-12-24 06:20:00|37.19|37.01|37.18|37|37.25|37.07|37.15|36.97|59
1735021500000|2024-12-24 06:25:00|37.19|37.01|37.18|37|37.2|37.02|37.12|36.94|41
1735021800000|2024-12-24 06:30:00|37.17|36.99|37.01|36.83|37.18|37|37|36.82|53
1735022100000|2024-12-24 06:35:00|37.02|36.84|37|36.82|37.04|36.86|37|36.82|24
1735022400000|2024-12-24 06:40:00|36.99|36.81|37.01|36.83|37.01|36.83|36.95|36.77|45
1735022700000|2024-12-24 06:45:00|37.02|36.84|37.11|36.93|37.14|36.96|36.99|36.81|46
1735023000000|2024-12-24 06:50:00|37.1|36.92|36.94|36.76|37.1|36.92|36.94|36.76|48
1735023300000|2024-12-24 06:55:00|36.93|36.75|36.82|36.64|36.93|36.75|36.79|36.61|35
1735023600000|2024-12-24 07:00:00|36.83|36.65|36.79|36.61|36.92|36.74|36.79|36.61|61
1735023900000|2024-12-24 07:05:00|36.8|36.62|36.75|36.57|36.85|36.67|36.75|36.57|38
1735024200000|2024-12-24 07:10:00|36.76|36.58|36.83|36.65|36.83|36.65|36.76|36.58|51
1735024500000|2024-12-24 07:15:00|36.82|36.64|36.96|36.78|36.98|36.8|36.82|36.64|58
1735024800000|2024-12-24 07:20:00|36.97|36.79|37.05|36.87|37.05|36.87|36.96|36.78|54
1735025100000|2024-12-24 07:25:00|37.06|36.88|37.04|36.86|37.07|36.89|37.01|36.83|46
1735025400000|2024-12-24 07:30:00|37.03|36.85|36.96|36.78|37.1|36.92|36.96|36.78|67
1735025700000|2024-12-24 07:35:00|36.97|36.79|37|36.82|37.04|36.86|36.96|36.78|27
1735026000000|2024-12-24 07:40:00|37.01|36.83|37.02|36.84|37.09|36.91|36.97|36.79|49
1735026300000|2024-12-24 07:45:00|37.03|36.85|37.04|36.86|37.06|36.88|37|36.82|52
1735026600000|2024-12-24 07:50:00|37.05|36.87|37.04|36.86|37.1|36.92|37.03|36.85|51
1735026900000|2024-12-24 07:55:00|37.03|36.85|37.04|36.86|37.1|36.92|37.02|36.84|32
1735027200000|2024-12-24 08:00:00|37.03|36.85|37.12|36.94|37.12|36.94|36.92|36.74|53
1735027500000|2024-12-24 08:05:00|37.13|36.95|37.18|37|37.23|37.05|37.13|36.95|42
1735027800000|2024-12-24 08:10:00|37.19|37.01|37.13|36.95|37.25|37.07|37.13|36.95|45
1735028100000|2024-12-24 08:15:00|37.12|36.94|37.27|37.09|37.27|37.09|37.06|36.88|61
1735028400000|2024-12-24 08:20:00|37.28|37.1|37.32|37.14|37.33|37.15|37.25|37.07|55
1735028700000|2024-12-24 08:25:00|37.31|37.13|37.21|37.03|37.32|37.14|37.21|37.03|25
1735029000000|2024-12-24 08:30:00|37.2|37.02|37.21|37.03|37.28|37.1|37.11|36.93|73
1735029300000|2024-12-24 08:35:00|37.2|37.02|37.25|37.07|37.31|37.13|37.18|37|70
1735029600000|2024-12-24 08:40:00|37.24|37.06|37.14|36.96|37.25|37.07|37.13|36.95|51
1735029900000|2024-12-24 08:45:00|37.16|36.98|37.08|36.9|37.16|36.98|37.05|36.87|59
1735030200000|2024-12-24 08:50:00|37.07|36.89|37.27|37.09|37.3|37.12|37.07|36.89|63
1735030500000|2024-12-24 08:55:00|37.26|37.08|37.3|37.12|37.34|37.16|37.24|37.06|47
1735030800000|2024-12-24 09:00:00|37.28|37.1|37.34|37.16|37.37|37.19|37.28|37.1|39
1735031100000|2024-12-24 09:05:00|37.35|37.17|37.25|37.07|37.35|37.17|37.18|37|41
1735031400000|2024-12-24 09:10:00|37.24|37.06|37.02|36.84|37.24|37.06|37.01|36.83|55
1735031700000|2024-12-24 09:15:00|37.01|36.83|37.09|36.91|37.1|36.92|36.92|36.74|53
1735032000000|2024-12-24 09:20:00|37.1|36.92|37.15|36.97|37.18|37|37.04|36.86|54
1735032300000|2024-12-24 09:25:00|37.17|36.99|37.19|37.01|37.22|37.04|37.16|36.98|44
1735032600000|2024-12-24 09:30:00|37.18|37|37.26|37.08|37.29|37.11|37.09|36.91|72
1735032900000|2024-12-24 09:35:00|37.25|37.07|37.29|37.11|37.29|37.11|37.2|37.02|41
1735033200000|2024-12-24 09:40:00|37.28|37.1|37.27|37.09|37.33|37.15|37.26|37.08|41
1735033500000|2024-12-24 09:45:00|37.26|37.08|37.23|37.05|37.32|37.14|37.23|37.05|50
1735033800000|2024-12-24 09:50:00|37.22|37.04|37.19|37.01|37.25|37.07|37.16|36.98|70
1735034100000|2024-12-24 09:55:00|37.18|37|37.16|36.98|37.2|37.02|37.16|36.98|27
1735034400000|2024-12-24 10:00:00|37.13|36.95|36.94|36.76|37.18|37|36.94|36.76|55
1735034700000|2024-12-24 10:05:00|36.93|36.75|37.06|36.88|37.11|36.93|36.92|36.74|82
1735035000000|2024-12-24 10:10:00|37.05|36.87|36.99|36.81|37.06|36.88|36.97|36.79|53
1735035300000|2024-12-24 10:15:00|36.98|36.8|37.02|36.84|37.12|36.94|36.92|36.74|41
1735035600000|2024-12-24 10:20:00|37.01|36.83|36.98|36.8|37.01|36.83|36.95|36.77|35
1735035900000|2024-12-24 10:25:00|36.97|36.79|36.89|36.71|36.98|36.8|36.88|36.7|34
1735036200000|2024-12-24 10:30:00|36.88|36.7|36.89|36.71|36.96|36.78|36.87|36.69|49
1735036500000|2024-12-24 10:35:00|36.88|36.7|36.99|36.81|37.03|36.85|36.88|36.7|27
1735036800000|2024-12-24 10:40:00|36.98|36.8|36.81|36.63|36.98|36.8|36.81|36.63|41
1735037100000|2024-12-24 10:45:00|36.83|36.65|36.86|36.68|36.87|36.69|36.82|36.64|28
1735037400000|2024-12-24 10:50:00|36.87|36.69|36.93|36.75|36.98|36.8|36.87|36.69|31
1735037700000|2024-12-24 10:55:00|36.92|36.74|36.88|36.7|36.95|36.77|36.88|36.7|38
1735038000000|2024-12-24 11:00:00|36.89|36.71|36.86|36.68|36.95|36.77|36.81|36.63|65
1735038300000|2024-12-24 11:05:00|36.87|36.69|36.98|36.8|37|36.82|36.85|36.67|46
1735038600000|2024-12-24 11:10:00|36.99|36.81|37.06|36.88|37.13|36.95|36.98|36.8|55
1735038900000|2024-12-24 11:15:00|37.05|36.87|37.17|36.99|37.19|37.01|37.03|36.85|45
1735039200000|2024-12-24 11:20:00|37.16|36.98|37.15|36.97|37.16|36.98|37.07|36.89|54
1735039500000|2024-12-24 11:25:00|37.16|36.98|37.18|37|37.22|37.04|37.14|36.96|38
1735039800000|2024-12-24 11:30:00|37.19|37.01|37.3|37.12|37.31|37.13|37.14|36.96|48
1735040100000|2024-12-24 11:35:00|37.29|37.11|37.23|37.05|37.3|37.12|37.22|37.04|62
1735040400000|2024-12-24 11:40:00|37.24|37.06|37.35|37.17|37.37|37.19|37.23|37.05|45
1735040700000|2024-12-24 11:45:00|37.36|37.18|37.35|37.17|37.37|37.19|37.27|37.09|50
1735041000000|2024-12-24 11:50:00|37.36|37.18|37.43|37.25|37.43|37.25|37.29|37.11|37
1735041300000|2024-12-24 11:55:00|37.44|37.26|37.47|37.29|37.53|37.35|37.44|37.26|32
1735041600000|2024-12-24 12:00:00|37.46|37.28|37.31|37.13|37.48|37.3|37.29|37.11|54
1735041900000|2024-12-24 12:05:00|37.3|37.12|37.34|37.16|37.34|37.16|37.24|37.06|62
1735042200000|2024-12-24 12:10:00|37.33|37.15|37.24|37.06|37.35|37.17|37.23|37.05|53
1735042500000|2024-12-24 12:15:00|37.25|37.07|37.25|37.07|37.26|37.08|37.13|36.95|55
1735042800000|2024-12-24 12:20:00|37.26|37.08|37.25|37.07|37.27|37.09|37.21|37.03|49
1735043100000|2024-12-24 12:25:00|37.24|37.06|37.29|37.11|37.35|37.17|37.23|37.05|47
1735043400000|2024-12-24 12:30:00|37.3|37.12|37.39|37.21|37.44|37.26|37.29|37.11|55
1735043700000|2024-12-24 12:35:00|37.41|37.23|37.45|37.27|37.48|37.3|37.41|37.23|55
1735044000000|2024-12-24 12:40:00|37.44|37.26|37.24|37.06|37.44|37.26|37.24|37.06|44
1735044300000|2024-12-24 12:45:00|37.25|37.07|37.17|36.99|37.27|37.09|37.16|36.98|64
1735044600000|2024-12-24 12:50:00|37.18|37|37.23|37.05|37.27|37.09|37.16|36.98|54
1735044900000|2024-12-24 12:55:00|37.22|37.04|37.22|37.04|37.26|37.08|37.17|36.99|47
1735045200000|2024-12-24 13:00:00|37.23|37.05|37.24|37.06|37.28|37.1|37.17|36.99|67
1735045500000|2024-12-24 13:05:00|37.23|37.05|37.42|37.24|37.43|37.25|37.23|37.05|63
1735045800000|2024-12-24 13:10:00|37.41|37.23|37.6|37.42|37.61|37.43|37.37|37.19|71
1735046100000|2024-12-24 13:15:00|37.59|37.41|37.51|37.33|37.59|37.41|37.47|37.29|55
1735046400000|2024-12-24 13:20:00|37.5|37.32|37.73|37.55|37.74|37.56|37.5|37.32|64
1735046700000|2024-12-24 13:25:00|37.72|37.54|37.76|37.58|37.85|37.67|37.72|37.54|59
1735047000000|2024-12-24 13:30:00|37.79|37.61|38.03|37.85|38.04|37.86|37.76|37.58|75
1735047300000|2024-12-24 13:35:00|38.02|37.84|38.28|38.1|38.28|38.1|37.94|37.76|112
1735047600000|2024-12-24 13:40:00|38.29|38.11|38.09|37.91|38.36|38.18|38.08|37.9|102
1735047900000|2024-12-24 13:45:00|38.08|37.9|38.22|38.04|38.25|38.07|37.92|37.74|83
1735048200000|2024-12-24 13:50:00|38.23|38.05|38.56|38.38|38.57|38.39|38.2|38.02|114
1735048500000|2024-12-24 13:55:00|38.57|38.39|38.74|38.56|38.75|38.57|38.51|38.33|105
1735048800000|2024-12-24 14:00:00|38.75|38.57|38.43|38.25|38.75|38.57|38.43|38.25|94
1735049100000|2024-12-24 14:05:00|38.44|38.26|38.67|38.49|38.72|38.54|38.44|38.26|102
1735049400000|2024-12-24 14:10:00|38.68|38.5|38.63|38.45|38.72|38.54|38.55|38.37|108
1735049700000|2024-12-24 14:15:00|38.62|38.44|38.41|38.23|38.63|38.45|38.34|38.16|81
1735050000000|2024-12-24 14:20:00|38.4|38.22|38.59|38.41|38.66|38.48|38.36|38.18|83
1735050300000|2024-12-24 14:25:00|38.6|38.42|38.69|38.51|38.74|38.56|38.59|38.41|65
1735050600000|2024-12-24 14:30:00|38.7|38.52|38.59|38.41|38.71|38.53|38.52|38.34|118
1735050900000|2024-12-24 14:35:00|38.58|38.4|38.77|38.59|38.87|38.69|38.58|38.4|104
1735051200000|2024-12-24 14:40:00|38.78|38.6|39.01|38.83|39.02|38.84|38.75|38.57|81
1735051500000|2024-12-24 14:45:00|39.02|38.84|38.97|38.79|39.02|38.84|38.82|38.64|100
1735051800000|2024-12-24 14:50:00|38.96|38.78|38.75|38.57|38.97|38.79|38.75|38.57|62
1735052100000|2024-12-24 14:55:00|38.76|38.58|38.81|38.63|38.87|38.69|38.76|38.58|48
1735052400000|2024-12-24 15:00:00|38.82|38.64|38.91|38.73|38.93|38.75|38.82|38.64|98
1735052700000|2024-12-24 15:05:00|38.9|38.72|38.77|38.59|38.94|38.76|38.77|38.59|96
1735053000000|2024-12-24 15:10:00|38.76|38.58|38.89|38.71|38.94|38.76|38.75|38.57|80
1735053300000|2024-12-24 15:15:00|38.88|38.7|38.87|38.69|38.93|38.75|38.78|38.6|92
1735053600000|2024-12-24 15:20:00|38.88|38.7|39.18|39|39.24|39.06|38.88|38.7|78
1735053900000|2024-12-24 15:25:00|39.19|39.01|39.45|39.27|39.45|39.27|39.19|39.01|71
1735054200000|2024-12-24 15:30:00|39.46|39.28|39.61|39.43|39.62|39.44|39.41|39.23|75
1735054500000|2024-12-24 15:35:00|39.6|39.42|39.49|39.31|39.61|39.43|39.46|39.28|75
1735054800000|2024-12-24 15:40:00|39.48|39.3|39.68|39.5|39.69|39.51|39.39|39.21|83
1735055100000|2024-12-24 15:45:00|39.69|39.51|39.85|39.67|39.86|39.68|39.68|39.5|99
1735055400000|2024-12-24 15:50:00|39.86|39.68|39.65|39.47|39.86|39.68|39.46|39.28|93
1735055700000|2024-12-24 15:55:00|39.66|39.48|40.04|39.86|40.11|39.93|39.64|39.46|101
1735056000000|2024-12-24 16:00:00|40.03|39.85|40.45|40.27|40.48|40.3|39.85|39.67|129
1735056300000|2024-12-24 16:05:00|40.44|40.26|40.14|39.96|40.51|40.33|40.05|39.87|154
1735056600000|2024-12-24 16:10:00|40.15|39.97|39.83|39.65|40.15|39.97|39.74|39.56|86
1735056900000|2024-12-24 16:15:00|39.82|39.64|39.81|39.63|39.89|39.71|39.7|39.52|133
1735057200000|2024-12-24 16:20:00|39.82|39.64|40.03|39.85|40.03|39.85|39.81|39.63|107
1735057500000|2024-12-24 16:25:00|40.04|39.86|40.02|39.84|40.2|40.02|39.99|39.81|151
1735057800000|2024-12-24 16:30:00|40.04|39.86|39.84|39.66|40.04|39.86|39.75|39.57|99
1735058100000|2024-12-24 16:35:00|39.87|39.69|39.69|39.51|39.9|39.72|39.61|39.43|100
1735058400000|2024-12-24 16:40:00|39.7|39.52|39.68|39.5|39.88|39.7|39.61|39.43|99
1735058700000|2024-12-24 16:45:00|39.69|39.51|39.73|39.55|39.81|39.63|39.67|39.49|114
1735059000000|2024-12-24 16:50:00|39.75|39.57|39.99|39.81|40.05|39.87|39.74|39.56|157
1735059300000|2024-12-24 16:55:00|39.98|39.8|40.19|40.01|40.19|40.01|39.95|39.77|102
1735059600000|2024-12-24 17:00:00|40.2|40.02|40.46|40.28|40.64|40.46|40.2|40.02|128
1735059900000|2024-12-24 17:05:00|40.45|40.27|40.39|40.21|40.58|40.4|40.37|40.19|134
1735060200000|2024-12-24 17:10:00|40.38|40.2|40.59|40.41|40.62|40.44|40.38|40.2|113
1735060500000|2024-12-24 17:15:00|40.58|40.4|40.56|40.38|40.73|40.55|40.55|40.37|108
1735060800000|2024-12-24 17:20:00|40.57|40.39|40.42|40.24|40.73|40.55|40.39|40.21|129
1735061100000|2024-12-24 17:25:00|40.41|40.23|40.43|40.25|40.64|40.46|40.41|40.23|151
1735061400000|2024-12-24 17:30:00|40.42|40.24|40.56|40.38|40.57|40.39|40.29|40.11|106
1735061700000|2024-12-24 17:35:00|40.55|40.37|40.97|40.79|40.97|40.79|40.55|40.37|143
1735062000000|2024-12-24 17:40:00|40.96|40.78|41.27|41.09|41.34|41.16|40.96|40.78|137
1735062300000|2024-12-24 17:45:00|41.28|41.1|41.24|41.06|41.42|41.24|40.99|40.81|184
1735062600000|2024-12-24 17:50:00|41.23|41.05|41.23|41.05|41.45|41.27|41.12|40.94|183
1735062900000|2024-12-24 17:55:00|41.24|41.06|41.12|40.94|41.28|41.1|41|40.82|110
1735063200000|2024-12-24 18:00:00|41.13|40.95|41.2|41.02|41.38|41.2|40.99|40.81|180
1735063500000|2024-12-24 18:05:00|41.19|41.01|40.73|40.55|41.25|41.07|40.72|40.54|126
1735063800000|2024-12-24 18:10:00|40.74|40.56|40.89|40.71|40.93|40.75|40.74|40.56|94
1735064100000|2024-12-24 18:15:00|40.9|40.72|40.71|40.53|40.98|40.8|40.67|40.49|159
1735064400000|2024-12-24 18:20:00|40.72|40.54|40.77|40.59|40.84|40.66|40.68|40.5|121
1735064700000|2024-12-24 18:25:00|40.76|40.58|40.42|40.24|40.79|40.61|40.42|40.24|67
1735065000000|2024-12-24 18:30:00|40.43|40.25|40.47|40.29|40.5|40.32|40.35|40.17|84
1735065300000|2024-12-24 18:35:00|40.48|40.3|40.38|40.2|40.58|40.4|40.36|40.18|66
1735065600000|2024-12-24 18:40:00|40.4|40.22|40.45|40.27|40.53|40.35|40.4|40.22|66
1735065900000|2024-12-24 18:45:00|40.44|40.26|40.49|40.31|40.49|40.31|40.29|40.11|92
1735066200000|2024-12-24 18:50:00|40.5|40.32|40.73|40.55|40.73|40.55|40.5|40.32|75
1735066500000|2024-12-24 18:55:00|40.74|40.56|40.63|40.45|40.77|40.59|40.59|40.41|51
1735066800000|2024-12-24 19:00:00|40.62|40.44|40.39|40.21|40.62|40.44|40.39|40.21|64
1735067100000|2024-12-24 19:05:00|40.41|40.23|40.45|40.27|40.5|40.32|40.41|40.23|84
1735067400000|2024-12-24 19:10:00|40.44|40.26|40.34|40.16|40.44|40.26|40.28|40.1|71
1735067700000|2024-12-24 19:15:00|40.35|40.17|40.43|40.25|40.5|40.32|40.31|40.13|82
1735068000000|2024-12-24 19:20:00|40.44|40.26|40.69|40.51|40.69|40.51|40.43|40.25|81
1735068300000|2024-12-24 19:25:00|40.68|40.5|40.6|40.42|40.68|40.5|40.55|40.37|75
1735068600000|2024-12-24 19:30:00|40.61|40.43|40.44|40.26|40.64|40.46|40.44|40.26|81
1735068900000|2024-12-24 19:35:00|40.45|40.27|40.27|40.09|40.52|40.34|40.27|40.09|78
1735069200000|2024-12-24 19:40:00|40.26|40.08|40.24|40.06|40.32|40.14|40.2|40.02|71
1735069500000|2024-12-24 19:45:00|40.23|40.05|40.1|39.92|40.28|40.1|40.07|39.89|45
1735069800000|2024-12-24 19:50:00|40.11|39.93|40.02|39.84|40.13|39.95|40.01|39.83|72
1735070100000|2024-12-24 19:55:00|40.01|39.83|39.85|39.67|40.01|39.83|39.82|39.64|61
1735070400000|2024-12-24 20:00:00|39.86|39.68|39.8|39.62|39.95|39.77|39.75|39.57|103
1735070700000|2024-12-24 20:05:00|39.82|39.64|39.75|39.57|39.83|39.65|39.61|39.43|75
1735071000000|2024-12-24 20:10:00|39.74|39.56|39.62|39.44|39.75|39.57|39.52|39.34|95
1735071300000|2024-12-24 20:15:00|39.63|39.45|39.69|39.51|39.81|39.63|39.53|39.35|148
1735071600000|2024-12-24 20:20:00|39.68|39.5|39.56|39.38|39.72|39.54|39.51|39.33|83
1735071900000|2024-12-24 20:25:00|39.55|39.37|39.66|39.48|39.75|39.57|39.55|39.37|90
1735072200000|2024-12-24 20:30:00|39.65|39.47|39.84|39.66|39.86|39.68|39.65|39.47|100
1735072500000|2024-12-24 20:35:00|39.82|39.64|39.73|39.55|39.82|39.64|39.69|39.51|58
1735072800000|2024-12-24 20:40:00|39.72|39.54|39.61|39.43|39.73|39.55|39.6|39.42|59
1735073100000|2024-12-24 20:45:00|39.62|39.44|39.66|39.48|39.69|39.51|39.6|39.42|54
1735073400000|2024-12-24 20:50:00|39.67|39.49|39.74|39.56|39.75|39.57|39.65|39.47|39
1735073700000|2024-12-24 20:55:00|39.73|39.55|39.58|39.4|39.73|39.55|39.58|39.4|54
1735074000000|2024-12-24 21:00:00|39.57|39.39|39.73|39.55|39.75|39.57|39.57|39.39|63
1735074300000|2024-12-24 21:05:00|39.74|39.56|39.95|39.77|39.96|39.78|39.71|39.53|76
1735074600000|2024-12-24 21:10:00|39.94|39.76|40.09|39.91|40.13|39.95|39.88|39.7|63
1735074900000|2024-12-24 21:15:00|40.1|39.92|40.06|39.88|40.21|40.03|40.02|39.84|101
1735075200000|2024-12-24 21:20:00|40.04|39.86|39.97|39.79|40.06|39.88|39.97|39.79|72
1735075500000|2024-12-24 21:25:00|39.96|39.78|39.98|39.8|40.07|39.89|39.96|39.78|68
1735075800000|2024-12-24 21:30:00|39.99|39.81|40.02|39.84|40.11|39.93|39.97|39.79|89
1735076100000|2024-12-24 21:35:00|40.03|39.85|40.24|40.06|40.28|40.1|40.03|39.85|52
1735076400000|2024-12-24 21:40:00|40.23|40.05|40.22|40.04|40.25|40.07|40.15|39.97|55
1735076700000|2024-12-24 21:45:00|40.21|40.03|40.23|40.05|40.32|40.14|40.17|39.99|56
1735077000000|2024-12-24 21:50:00|40.24|40.06|40.32|40.14|40.34|40.16|40.23|40.05|50
1735077300000|2024-12-24 21:55:00|40.33|40.15|40.43|40.25|40.45|40.27|40.3|40.12|55
1735160700000|2024-12-25 21:05:00|40.51|40.13|40.51|40.13|40.51|40.13|40.51|40.13|1
1735161000000|2024-12-25 21:10:00|38.4|38.02|38.3|37.92|38.4|38.02|38.27|37.89|51
1735161300000|2024-12-25 21:15:00|38.29|37.91|38.18|37.8|38.34|37.96|38.15|37.77|70
1735161600000|2024-12-25 21:20:00|38.17|37.79|38.21|37.83|38.26|37.88|38.16|37.78|97
1735161900000|2024-12-25 21:25:00|38.22|37.84|38.28|37.9|38.31|37.93|38.21|37.83|51
1735162200000|2024-12-25 21:30:00|38.27|37.89|38.24|37.86|38.35|37.97|38.21|37.83|66
1735162500000|2024-12-25 21:35:00|38.25|37.87|38.37|37.99|38.4|38.02|38.25|37.87|51
1735162800000|2024-12-25 21:40:00|38.38|38|38.27|37.89|38.38|38|38.27|37.89|42
1735163100000|2024-12-25 21:45:00|38.25|37.87|38.32|37.94|38.35|37.97|38.25|37.87|61
1735163400000|2024-12-25 21:50:00|38.31|37.93|38.38|38|38.41|38.03|38.31|37.93|59
1735163700000|2024-12-25 21:55:00|38.37|37.99|38.33|37.95|38.38|38|38.33|37.95|46
1735164000000|2024-12-25 22:00:00|38.34|37.96|38.29|37.91|38.34|37.96|38.26|37.88|57
1735164300000|2024-12-25 22:05:00|38.31|37.93|38.27|38.09|38.39|38.09|38.24|37.92|54
1735164600000|2024-12-25 22:10:00|38.25|38.07|38.14|37.96|38.26|38.08|38.13|37.95|34
1735164900000|2024-12-25 22:15:00|38.16|37.98|38.09|37.91|38.21|38.03|38.09|37.91|40
1735165200000|2024-12-25 22:20:00|38.11|37.93|38.23|38.05|38.23|38.05|38.11|37.93|35
1735165500000|2024-12-25 22:25:00|38.22|38.04|38.2|38.02|38.23|38.05|38.18|38|38
1735165800000|2024-12-25 22:30:00|38.22|38.04|38.38|38.2|38.42|38.24|38.22|38.04|58
1735166100000|2024-12-25 22:35:00|38.39|38.21|38.33|38.15|38.43|38.25|38.3|38.12|48
1735166400000|2024-12-25 22:40:00|38.34|38.16|38.33|38.15|38.39|38.21|38.33|38.15|33
1735166700000|2024-12-25 22:45:00|38.32|38.14|38.32|38.14|38.33|38.15|38.32|38.14|11
1735167000000|2024-12-25 22:50:00|38.33|38.15|38.29|38.11|38.34|38.16|38.29|38.11|39
1735167300000|2024-12-25 22:55:00|38.28|38.1|38.2|38.02|38.28|38.1|38.19|38.01|51
1735167600000|2024-12-25 23:00:00|38.21|38.03|38.26|38.08|38.29|38.11|38.19|38.01|64
1735167900000|2024-12-25 23:05:00|38.27|38.09|38.3|38.12|38.37|38.19|38.24|38.06|61
1735168200000|2024-12-25 23:10:00|38.31|38.13|38.38|38.2|38.41|38.23|38.31|38.13|62
1735168500000|2024-12-25 23:15:00|38.37|38.19|38.38|38.2|38.4|38.22|38.31|38.13|70
1735168800000|2024-12-25 23:20:00|38.39|38.21|38.42|38.24|38.45|38.27|38.37|38.19|74
1735169100000|2024-12-25 23:25:00|38.43|38.25|38.27|38.09|38.44|38.26|38.24|38.06|40
1735169400000|2024-12-25 23:30:00|38.28|38.1|38.24|38.06|38.29|38.11|38.22|38.04|61
1735169700000|2024-12-25 23:35:00|38.25|38.07|38.34|38.16|38.34|38.16|38.24|38.06|60
1735170000000|2024-12-25 23:40:00|38.33|38.15|38.35|38.17|38.36|38.18|38.31|38.13|47
1735170300000|2024-12-25 23:45:00|38.36|38.18|38.39|38.21|38.4|38.22|38.34|38.16|48
1735170600000|2024-12-25 23:50:00|38.38|38.2|38.36|38.18|38.41|38.23|38.33|38.15|24
1735170900000|2024-12-25 23:55:00|38.37|38.19|38.35|38.17|38.42|38.24|38.33|38.15|40
1735171200000|2024-12-26 00:00:00|38.34|38.16|38.55|38.37|38.56|38.38|38.31|38.13|50
1735171500000|2024-12-26 00:05:00|38.56|38.38|38.7|38.52|38.71|38.53|38.5|38.32|67
1735171800000|2024-12-26 00:10:00|38.69|38.51|38.62|38.44|38.69|38.51|38.55|38.37|76
1735172100000|2024-12-26 00:15:00|38.61|38.43|38.68|38.5|38.72|38.54|38.57|38.39|75
1735172400000|2024-12-26 00:20:00|38.67|38.49|38.5|38.32|38.7|38.52|38.45|38.27|102
1735172700000|2024-12-26 00:25:00|38.51|38.33|38.34|38.16|38.54|38.36|38.34|38.16|71
1735173000000|2024-12-26 00:30:00|38.32|38.14|38.19|38.01|38.32|38.14|38.17|37.99|65
1735173300000|2024-12-26 00:35:00|38.18|38|38|37.82|38.18|38|37.98|37.8|49
1735173600000|2024-12-26 00:40:00|38.01|37.83|38.01|37.83|38.08|37.9|37.97|37.79|66
1735173900000|2024-12-26 00:45:00|38.02|37.84|37.92|37.74|38.17|37.99|37.92|37.74|62
1735174200000|2024-12-26 00:50:00|37.91|37.73|37.98|37.8|38.09|37.91|37.89|37.71|57
1735174500000|2024-12-26 00:55:00|37.97|37.79|38.11|37.93|38.12|37.94|37.95|37.77|50
1735174800000|2024-12-26 01:00:00|38.1|37.92|38.23|38.05|38.31|38.13|38.1|37.92|69
1735175100000|2024-12-26 01:05:00|38.24|38.06|38.21|38.03|38.29|38.11|38.19|38.01|64
1735175400000|2024-12-26 01:10:00|38.2|38.02|38.04|37.86|38.21|38.03|38.04|37.86|74
1735175700000|2024-12-26 01:15:00|38.03|37.85|38.1|37.92|38.11|37.93|37.97|37.79|73
1735176000000|2024-12-26 01:20:00|38.11|37.93|38.15|37.97|38.2|38.02|38.04|37.86|75
1735176300000|2024-12-26 01:25:00|38.14|37.96|38.1|37.92|38.14|37.96|38.08|37.9|67
1735176600000|2024-12-26 01:30:00|38.09|37.91|37.95|37.77|38.09|37.91|37.92|37.74|68
1735176900000|2024-12-26 01:35:00|37.94|37.76|37.92|37.74|38|37.82|37.92|37.74|59
1735177200000|2024-12-26 01:40:00|37.91|37.73|37.84|37.66|37.91|37.73|37.82|37.64|46
1735177500000|2024-12-26 01:45:00|37.83|37.65|38.05|37.87|38.08|37.9|37.83|37.65|78
1735177800000|2024-12-26 01:50:00|38.06|37.88|38.05|37.87|38.16|37.98|38.04|37.86|52
1735178100000|2024-12-26 01:55:00|38.06|37.88|38.05|37.87|38.1|37.92|38.04|37.86|60
1735178400000|2024-12-26 02:00:00|38.04|37.86|37.99|37.81|38.04|37.86|37.84|37.66|85
1735178700000|2024-12-26 02:05:00|38|37.82|37.94|37.76|38.04|37.86|37.92|37.74|82
1735179000000|2024-12-26 02:10:00|37.95|37.77|38.09|37.91|38.11|37.93|37.95|37.77|44
1735179300000|2024-12-26 02:15:00|38.12|37.94|38.2|38.02|38.2|38.02|38.05|37.87|64
1735179600000|2024-12-26 02:20:00|38.21|38.03|38.28|38.1|38.29|38.11|38.2|38.02|51
1735179900000|2024-12-26 02:25:00|38.29|38.11|38.22|38.04|38.3|38.12|38.22|38.04|59
1735180200000|2024-12-26 02:30:00|38.23|38.05|38.22|38.04|38.31|38.13|38.22|38.04|63
1735180500000|2024-12-26 02:35:00|38.21|38.03|38.17|37.99|38.22|38.04|38.11|37.93|40
1735180800000|2024-12-26 02:40:00|38.16|37.98|38.14|37.96|38.16|37.98|38.1|37.92|41
1735181100000|2024-12-26 02:45:00|38.13|37.95|37.93|37.75|38.13|37.95|37.92|37.74|43
1735181400000|2024-12-26 02:50:00|37.92|37.74|37.86|37.68|38|37.82|37.86|37.68|38
1735181700000|2024-12-26 02:55:00|37.87|37.69|37.86|37.68|37.88|37.7|37.86|37.68|4
1735182000000|2024-12-26 03:00:00|37.88|37.7|37.82|37.64|37.96|37.78|37.81|37.63|49
1735182300000|2024-12-26 03:05:00|37.83|37.65|37.75|37.57|37.84|37.66|37.75|37.57|50
1735182600000|2024-12-26 03:10:00|37.76|37.58|37.79|37.61|37.83|37.65|37.74|37.56|38
1735182900000|2024-12-26 03:15:00|37.78|37.6|37.85|37.67|37.86|37.68|37.73|37.55|53
1735183200000|2024-12-26 03:20:00|37.86|37.68|37.81|37.63|37.88|37.7|37.79|37.61|68
1735183500000|2024-12-26 03:25:00|37.82|37.64|37.82|37.64|37.85|37.67|37.79|37.61|46
1735183800000|2024-12-26 03:30:00|37.81|37.63|37.85|37.67|37.88|37.7|37.8|37.62|66
1735184100000|2024-12-26 03:35:00|37.84|37.66|37.86|37.68|37.9|37.72|37.83|37.65|41
1735184400000|2024-12-26 03:40:00|37.87|37.69|37.86|37.68|37.89|37.71|37.86|37.68|25
1735184700000|2024-12-26 03:45:00|37.84|37.66|37.84|37.66|37.84|37.66|37.66|37.48|54
1735185000000|2024-12-26 03:50:00|37.85|37.67|37.8|37.62|37.89|37.71|37.8|37.62|70
1735185300000|2024-12-26 03:55:00|37.81|37.63|37.74|37.56|37.84|37.66|37.74|37.56|23
1735185600000|2024-12-26 04:00:00|37.73|37.55|37.53|37.35|37.73|37.55|37.53|37.35|38
1735185900000|2024-12-26 04:05:00|37.54|37.36|37.51|37.33|37.57|37.39|37.4|37.22|64
1735186200000|2024-12-26 04:10:00|37.5|37.32|37.51|37.33|37.56|37.38|37.47|37.29|75
1735186500000|2024-12-26 04:15:00|37.5|37.32|37.48|37.3|37.53|37.35|37.4|37.22|63
1735186800000|2024-12-26 04:20:00|37.47|37.29|37.5|37.32|37.53|37.35|37.47|37.29|68
1735187100000|2024-12-26 04:25:00|37.49|37.31|37.53|37.35|37.55|37.37|37.48|37.3|40
1735187400000|2024-12-26 04:30:00|37.55|37.37|37.49|37.31|37.63|37.45|37.49|37.31|58
1735187700000|2024-12-26 04:35:00|37.5|37.32|37.51|37.33|37.53|37.35|37.47|37.29|36
1735188000000|2024-12-26 04:40:00|37.52|37.34|37.53|37.35|37.53|37.35|37.51|37.33|15
1735188300000|2024-12-26 04:45:00|37.52|37.34|37.41|37.23|37.52|37.34|37.41|37.23|43
1735188600000|2024-12-26 04:50:00|37.4|37.22|37.45|37.27|37.45|37.27|37.36|37.18|56
1735188900000|2024-12-26 04:55:00|37.44|37.26|37.42|37.24|37.45|37.27|37.4|37.22|38
1735189200000|2024-12-26 05:00:00|37.43|37.25|37.48|37.3|37.48|37.3|37.42|37.24|23
1735189500000|2024-12-26 05:05:00|37.47|37.29|37.29|37.11|37.48|37.3|37.29|37.11|40
1735189800000|2024-12-26 05:10:00|37.3|37.12|37.31|37.13|37.31|37.13|37.23|37.05|75
1735190100000|2024-12-26 05:15:00|37.32|37.14|37.37|37.19|37.38|37.2|37.31|37.13|61
1735190400000|2024-12-26 05:20:00|37.38|37.2|37.33|37.15|37.41|37.23|37.26|37.08|74
1735190700000|2024-12-26 05:25:00|37.35|37.17|37.37|37.19|37.4|37.22|37.35|37.17|23
1735191000000|2024-12-26 05:30:00|37.39|37.21|37.42|37.24|37.45|37.27|37.39|37.21|51
1735191300000|2024-12-26 05:35:00|37.41|37.23|37.44|37.26|37.51|37.33|37.41|37.23|48
1735191600000|2024-12-26 05:40:00|37.45|37.27|37.47|37.29|37.5|37.32|37.45|37.27|39
1735191900000|2024-12-26 05:45:00|37.46|37.28|37.37|37.19|37.46|37.28|37.36|37.18|26
1735192200000|2024-12-26 05:50:00|37.36|37.18|37.42|37.24|37.45|37.27|37.35|37.17|37
1735192500000|2024-12-26 05:55:00|37.41|37.23|37.38|37.2|37.41|37.23|37.37|37.19|26
1735192800000|2024-12-26 06:00:00|37.39|37.21|37.28|37.1|37.4|37.22|37.21|37.03|42
1735193100000|2024-12-26 06:05:00|37.27|37.09|37.31|37.13|37.36|37.18|37.26|37.08|59
1735193400000|2024-12-26 06:10:00|37.32|37.14|37.27|37.09|37.32|37.14|37.26|37.08|50
1735193700000|2024-12-26 06:15:00|37.28|37.1|37.28|37.1|37.32|37.14|37.28|37.1|36
1735194000000|2024-12-26 06:20:00|37.26|37.08|37.19|37.01|37.27|37.09|37.16|36.98|60
1735194300000|2024-12-26 06:25:00|37.17|36.99|37.2|37.02|37.24|37.06|37.15|36.97|43
1735194600000|2024-12-26 06:30:00|37.19|37.01|37.07|36.89|37.19|37.01|37.03|36.85|43
1735194900000|2024-12-26 06:35:00|37.06|36.88|37.12|36.94|37.12|36.94|37.03|36.85|38
1735195200000|2024-12-26 06:40:00|37.11|36.93|37.13|36.95|37.13|36.95|37.06|36.88|57
1735195500000|2024-12-26 06:45:00|37.12|36.94|37.13|36.95|37.19|37.01|37.11|36.93|46
1735195800000|2024-12-26 06:50:00|37.12|36.94|37.17|36.99|37.22|37.04|37.1|36.92|40
1735196100000|2024-12-26 06:55:00|37.18|37|37.14|36.96|37.23|37.05|37.14|36.96|39
1735196400000|2024-12-26 07:00:00|37.13|36.95|37.05|36.87|37.13|36.95|37.04|36.86|62
1735196700000|2024-12-26 07:05:00|37.06|36.88|37.12|36.94|37.18|37|37.04|36.86|69
1735197000000|2024-12-26 07:10:00|37.11|36.93|37.18|37|37.21|37.03|37.11|36.93|50
1735197300000|2024-12-26 07:15:00|37.17|36.99|37.11|36.93|37.17|36.99|37.1|36.92|45
1735197600000|2024-12-26 07:20:00|37.12|36.94|37.16|36.98|37.17|36.99|37.1|36.92|46
1735197900000|2024-12-26 07:25:00|37.17|36.99|37.13|36.95|37.19|37.01|37.13|36.95|41
1735198200000|2024-12-26 07:30:00|37.12|36.94|36.99|36.81|37.12|36.94|36.99|36.81|58
1735198500000|2024-12-26 07:35:00|36.97|36.79|37.08|36.9|37.11|36.93|36.96|36.78|63
1735198800000|2024-12-26 07:40:00|37.07|36.89|37.01|36.83|37.07|36.89|37.01|36.83|60
1735199100000|2024-12-26 07:45:00|36.99|36.81|37.05|36.87|37.06|36.88|36.95|36.77|31
1735199400000|2024-12-26 07:50:00|37.07|36.89|37.02|36.84|37.07|36.89|37.01|36.83|34
1735199700000|2024-12-26 07:55:00|37.01|36.83|36.97|36.79|37.02|36.84|36.95|36.77|44
1735200000000|2024-12-26 08:00:00|36.98|36.8|36.91|36.73|37.07|36.89|36.91|36.73|76
1735200300000|2024-12-26 08:05:00|36.92|36.74|36.7|36.52|36.92|36.74|36.64|36.46|86
1735200600000|2024-12-26 08:10:00|36.69|36.51|36.45|36.27|36.75|36.57|36.45|36.27|78
1735200900000|2024-12-26 08:15:00|36.44|36.26|36.32|36.14|36.49|36.31|36.32|36.14|60
1735201200000|2024-12-26 08:20:00|36.33|36.15|36.12|35.94|36.36|36.18|36.12|35.94|57
1735201500000|2024-12-26 08:25:00|36.14|35.96|36.13|35.95|36.2|36.02|36.12|35.94|79
1735201800000|2024-12-26 08:30:00|36.14|35.96|35.98|35.8|36.17|35.99|35.97|35.79|102
1735202100000|2024-12-26 08:35:00|35.97|35.79|35.71|35.53|35.97|35.79|35.71|35.53|66
1735202400000|2024-12-26 08:40:00|35.72|35.54|35.96|35.78|35.96|35.78|35.71|35.53|89
1735202700000|2024-12-26 08:45:00|35.97|35.79|36.01|35.83|36.03|35.85|35.84|35.66|75
1735203000000|2024-12-26 08:50:00|36|35.82|36.21|36.03|36.23|36.05|35.98|35.8|71
1735203300000|2024-12-26 08:55:00|36.22|36.04|36.26|36.08|36.3|36.12|36.05|35.87|79
1735203600000|2024-12-26 09:00:00|36.24|36.06|36.08|35.9|36.24|36.06|36.03|35.85|45
1735203900000|2024-12-26 09:05:00|36.09|35.91|36.18|36|36.19|36.01|36.09|35.91|58
1735204200000|2024-12-26 09:10:00|36.19|36.01|36.12|35.94|36.19|36.01|36.09|35.91|37
1735204500000|2024-12-26 09:15:00|36.11|35.93|35.99|35.81|36.11|35.93|35.97|35.79|49
1735204800000|2024-12-26 09:20:00|35.98|35.8|36|35.82|36|35.82|35.94|35.76|27
1735205100000|2024-12-26 09:25:00|35.99|35.81|35.97|35.79|36|35.82|35.94|35.76|50
1735205400000|2024-12-26 09:30:00|35.98|35.8|35.99|35.81|36|35.82|35.96|35.78|48
1735205700000|2024-12-26 09:35:00|36|35.82|36.2|36.02|36.21|36.03|36|35.82|48
1735206000000|2024-12-26 09:40:00|36.19|36.01|36.24|36.06|36.24|36.06|36.16|35.98|32
1735206300000|2024-12-26 09:45:00|36.23|36.05|36.13|35.95|36.24|36.06|36.1|35.92|59
1735206600000|2024-12-26 09:50:00|36.14|35.96|36.11|35.93|36.14|35.96|36.06|35.88|36
1735206900000|2024-12-26 09:55:00|36.1|35.92|36.13|35.95|36.13|35.95|36.1|35.92|28
1735207200000|2024-12-26 10:00:00|36.12|35.94|36|35.82|36.13|35.95|35.99|35.81|53
1735207500000|2024-12-26 10:05:00|36.01|35.83|36.02|35.84|36.02|35.84|35.97|35.79|47
1735207800000|2024-12-26 10:10:00|36.01|35.83|36.04|35.86|36.04|35.86|35.98|35.8|34
1735208100000|2024-12-26 10:15:00|36.03|35.85|35.99|35.81|36.08|35.9|35.97|35.79|67
1735208400000|2024-12-26 10:20:00|35.98|35.8|36|35.82|36.02|35.84|35.94|35.76|48
1735208700000|2024-12-26 10:25:00|36.01|35.83|36.08|35.9|36.12|35.94|36|35.82|42
1735209000000|2024-12-26 10:30:00|36.07|35.89|35.94|35.76|36.08|35.9|35.94|35.76|47
1735209300000|2024-12-26 10:35:00|35.93|35.75|35.9|35.72|35.93|35.75|35.87|35.69|34
1735209600000|2024-12-26 10:40:00|35.92|35.74|35.95|35.77|35.98|35.8|35.92|35.74|49
1735209900000|2024-12-26 10:45:00|35.96|35.78|36.12|35.94|36.12|35.94|35.95|35.77|54
1735210200000|2024-12-26 10:50:00|36.13|35.95|36.01|35.83|36.16|35.98|36.01|35.83|66
1735210500000|2024-12-26 10:55:00|36|35.82|35.98|35.8|36.02|35.84|35.98|35.8|37
1735210800000|2024-12-26 11:00:00|35.97|35.79|36.08|35.9|36.09|35.91|35.97|35.79|46
1735211100000|2024-12-26 11:05:00|36.09|35.91|36.18|36|36.21|36.03|36.09|35.91|54
1735211400000|2024-12-26 11:10:00|36.2|36.02|36.16|35.98|36.2|36.02|36.16|35.98|42
1735211700000|2024-12-26 11:15:00|36.15|35.97|36.22|36.04|36.22|36.04|36.1|35.92|38
1735212000000|2024-12-26 11:20:00|36.2|36.02|36.15|35.97|36.22|36.04|36.14|35.96|44
1735212300000|2024-12-26 11:25:00|36.16|35.98|36.26|36.08|36.27|36.09|36.16|35.98|32
1735212600000|2024-12-26 11:30:00|36.27|36.09|36.33|36.15|36.33|36.15|36.27|36.09|19
1735212900000|2024-12-26 11:35:00|36.34|36.16|36.42|36.24|36.47|36.29|36.34|36.16|42
1735213200000|2024-12-26 11:40:00|36.43|36.25|36.25|36.07|36.43|36.25|36.25|36.07|50
1735213500000|2024-12-26 11:45:00|36.24|36.06|36.24|36.06|36.25|36.07|36.17|35.99|44
1735213800000|2024-12-26 11:50:00|36.23|36.05|36.13|35.95|36.23|36.05|36.12|35.94|38
1735214100000|2024-12-26 11:55:00|36.14|35.96|36.17|35.99|36.18|36|36.12|35.94|52
1735214400000|2024-12-26 12:00:00|36.16|35.98|36|35.82|36.16|35.98|36|35.82|52
1735214700000|2024-12-26 12:05:00|36.02|35.84|36|35.82|36.08|35.9|36|35.82|65
1735215000000|2024-12-26 12:10:00|36.01|35.83|35.99|35.81|36.05|35.87|35.96|35.78|43
1735215300000|2024-12-26 12:15:00|35.98|35.8|36.07|35.89|36.07|35.89|35.96|35.78|48
1735215600000|2024-12-26 12:20:00|36.08|35.9|36.09|35.91|36.13|35.95|36.03|35.85|58
1735215900000|2024-12-26 12:25:00|36.08|35.9|36.1|35.92|36.17|35.99|36.08|35.9|51
1735216200000|2024-12-26 12:30:00|36.09|35.91|35.95|35.77|36.09|35.91|35.94|35.76|60
1735216500000|2024-12-26 12:35:00|35.94|35.76|35.97|35.79|35.99|35.81|35.92|35.74|54
1735216800000|2024-12-26 12:40:00|35.96|35.78|36.02|35.84|36.03|35.85|35.92|35.74|30
1735217100000|2024-12-26 12:45:00|36.01|35.83|36.04|35.86|36.09|35.91|35.99|35.81|45
1735217400000|2024-12-26 12:50:00|36.05|35.87|35.97|35.79|36.05|35.87|35.97|35.79|32
1735217700000|2024-12-26 12:55:00|35.96|35.78|35.97|35.79|35.97|35.79|35.9|35.72|40
1735218000000|2024-12-26 13:00:00|35.96|35.78|35.96|35.78|36|35.82|35.95|35.77|44
1735218300000|2024-12-26 13:05:00|35.97|35.79|35.85|35.67|35.97|35.79|35.8|35.62|57
1735218600000|2024-12-26 13:10:00|35.84|35.66|35.87|35.69|35.9|35.72|35.75|35.57|65
1735218900000|2024-12-26 13:15:00|35.86|35.68|35.89|35.71|35.95|35.77|35.85|35.67|62
1735219200000|2024-12-26 13:20:00|35.9|35.72|35.97|35.79|35.97|35.79|35.85|35.67|45
1735219500000|2024-12-26 13:25:00|35.96|35.78|35.85|35.67|35.99|35.81|35.84|35.66|27
1735219800000|2024-12-26 13:30:00|35.84|35.66|35.73|35.55|35.89|35.71|35.72|35.54|44
1735220100000|2024-12-26 13:35:00|35.74|35.56|35.86|35.68|35.86|35.68|35.65|35.47|61
1735220400000|2024-12-26 13:40:00|35.87|35.69|35.85|35.67|35.87|35.69|35.78|35.6|76
1735220700000|2024-12-26 13:45:00|35.84|35.66|35.71|35.53|35.84|35.66|35.68|35.5|84
1735221000000|2024-12-26 13:50:00|35.7|35.52|35.94|35.76|35.94|35.76|35.68|35.5|54
1735221300000|2024-12-26 13:55:00|35.92|35.74|36|35.82|36.01|35.83|35.9|35.72|33
1735221600000|2024-12-26 14:00:00|35.99|35.81|35.98|35.8|36.07|35.89|35.9|35.72|51
1735221900000|2024-12-26 14:05:00|35.97|35.79|36.06|35.88|36.1|35.92|35.96|35.78|55
1735222200000|2024-12-26 14:10:00|36.07|35.89|36.22|36.04|36.26|36.08|36.07|35.89|49
1735222500000|2024-12-26 14:15:00|36.21|36.03|36.03|35.85|36.22|36.04|36.02|35.84|76
1735222800000|2024-12-26 14:20:00|36.02|35.84|36.06|35.88|36.09|35.91|35.99|35.81|56
1735223100000|2024-12-26 14:25:00|36.07|35.89|35.95|35.77|36.08|35.9|35.95|35.77|63
1735223400000|2024-12-26 14:30:00|35.94|35.76|35.67|35.49|35.95|35.77|35.67|35.49|61
1735223700000|2024-12-26 14:35:00|35.66|35.48|35.67|35.49|35.77|35.59|35.58|35.4|99
1735224000000|2024-12-26 14:40:00|35.66|35.48|35.77|35.59|35.87|35.69|35.66|35.48|76
1735224300000|2024-12-26 14:45:00|35.78|35.6|35.74|35.56|35.85|35.67|35.66|35.48|75
1735224600000|2024-12-26 14:50:00|35.73|35.55|35.74|35.56|35.78|35.6|35.63|35.45|90
1735224900000|2024-12-26 14:55:00|35.73|35.55|35.78|35.6|35.8|35.62|35.72|35.54|74
1735225200000|2024-12-26 15:00:00|35.77|35.59|35.72|35.54|35.8|35.62|35.64|35.46|77
1735225500000|2024-12-26 15:05:00|35.69|35.51|35.7|35.52|35.84|35.66|35.69|35.51|85
1735225800000|2024-12-26 15:10:00|35.69|35.51|35.79|35.61|35.79|35.61|35.64|35.46|77
1735226100000|2024-12-26 15:15:00|35.78|35.6|35.84|35.66|35.86|35.68|35.74|35.56|78
1735226400000|2024-12-26 15:20:00|35.83|35.65|36|35.82|36|35.82|35.81|35.63|60
1735226700000|2024-12-26 15:25:00|36.01|35.83|35.94|35.76|36.01|35.83|35.9|35.72|67
1735227000000|2024-12-26 15:30:00|35.95|35.77|35.86|35.68|35.98|35.8|35.82|35.64|86
1735227300000|2024-12-26 15:35:00|35.85|35.67|35.8|35.62|35.85|35.67|35.77|35.59|61
1735227600000|2024-12-26 15:40:00|35.81|35.63|35.73|35.55|35.84|35.66|35.72|35.54|50
1735227900000|2024-12-26 15:45:00|35.7|35.52|35.78|35.6|35.82|35.64|35.65|35.47|71
1735228200000|2024-12-26 15:50:00|35.79|35.61|35.71|35.53|35.87|35.69|35.71|35.53|81
1735228500000|2024-12-26 15:55:00|35.7|35.52|35.71|35.53|35.81|35.63|35.67|35.49|55
1735228800000|2024-12-26 16:00:00|35.72|35.54|35.85|35.67|35.86|35.68|35.67|35.49|84
1735229100000|2024-12-26 16:05:00|35.84|35.66|35.84|35.66|35.88|35.7|35.71|35.53|80
1735229400000|2024-12-26 16:10:00|35.85|35.67|35.94|35.76|36|35.82|35.85|35.67|66
1735229700000|2024-12-26 16:15:00|35.95|35.77|36.01|35.83|36.01|35.83|35.91|35.73|44
1735230000000|2024-12-26 16:20:00|36.03|35.85|35.88|35.7|36.08|35.9|35.88|35.7|54
1735230300000|2024-12-26 16:25:00|35.89|35.71|35.79|35.61|35.89|35.71|35.77|35.59|37
1735230600000|2024-12-26 16:30:00|35.78|35.6|35.84|35.66|35.9|35.72|35.78|35.6|76
1735230900000|2024-12-26 16:35:00|35.85|35.67|35.85|35.67|35.93|35.75|35.78|35.6|65
1735231200000|2024-12-26 16:40:00|35.86|35.68|36.03|35.85|36.03|35.85|35.86|35.68|45
1735231500000|2024-12-26 16:45:00|36.02|35.84|36.02|35.84|36.05|35.87|36|35.82|45
1735231800000|2024-12-26 16:50:00|36.01|35.83|35.9|35.72|36.01|35.83|35.88|35.7|46
1735232100000|2024-12-26 16:55:00|35.91|35.73|35.91|35.73|35.98|35.8|35.91|35.73|45
1735232400000|2024-12-26 17:00:00|35.9|35.72|35.73|35.55|35.91|35.73|35.73|35.55|59
1735232700000|2024-12-26 17:05:00|35.72|35.54|35.72|35.54|35.74|35.56|35.67|35.49|55
1735233000000|2024-12-26 17:10:00|35.73|35.55|35.77|35.59|35.81|35.63|35.72|35.54|71
1735233300000|2024-12-26 17:15:00|35.76|35.58|35.68|35.5|35.76|35.58|35.68|35.5|59
1735233600000|2024-12-26 17:20:00|35.69|35.51|35.53|35.35|35.69|35.51|35.51|35.33|55
1735233900000|2024-12-26 17:25:00|35.52|35.34|35.41|35.23|35.52|35.34|35.39|35.21|40
1735234200000|2024-12-26 17:30:00|35.4|35.22|35.27|35.09|35.4|35.22|35.2|35.02|75
1735234500000|2024-12-26 17:35:00|35.26|35.08|35.28|35.1|35.4|35.22|35.26|35.08|89
1735234800000|2024-12-26 17:40:00|35.29|35.11|35.48|35.3|35.53|35.35|35.28|35.1|69
1735235100000|2024-12-26 17:45:00|35.51|35.33|35.54|35.36|35.59|35.41|35.5|35.32|49
1735235400000|2024-12-26 17:50:00|35.52|35.34|35.6|35.42|35.6|35.42|35.47|35.29|34
1735235700000|2024-12-26 17:55:00|35.59|35.41|35.49|35.31|35.6|35.42|35.49|35.31|34
1735236000000|2024-12-26 18:00:00|35.5|35.32|35.45|35.27|35.57|35.39|35.39|35.21|77
1735236300000|2024-12-26 18:05:00|35.46|35.28|35.46|35.28|35.5|35.32|35.37|35.19|76
1735236600000|2024-12-26 18:10:00|35.45|35.27|35.47|35.29|35.52|35.34|35.39|35.21|63
1735236900000|2024-12-26 18:15:00|35.46|35.28|35.63|35.45|35.66|35.48|35.46|35.28|73
1735237200000|2024-12-26 18:20:00|35.64|35.46|35.58|35.4|35.66|35.48|35.56|35.38|54
1735237500000|2024-12-26 18:25:00|35.57|35.39|35.63|35.45|35.65|35.47|35.57|35.39|25
1735237800000|2024-12-26 18:30:00|35.64|35.46|35.54|35.36|35.67|35.49|35.53|35.35|54
1735238100000|2024-12-26 18:35:00|35.55|35.37|35.54|35.36|35.62|35.44|35.51|35.33|47
1735238400000|2024-12-26 18:40:00|35.53|35.35|35.6|35.42|35.62|35.44|35.53|35.35|57
1735238700000|2024-12-26 18:45:00|35.61|35.43|35.61|35.43|35.66|35.48|35.6|35.42|32
1735239000000|2024-12-26 18:50:00|35.62|35.44|35.68|35.5|35.68|35.5|35.61|35.43|29
1735239300000|2024-12-26 18:55:00|35.69|35.51|35.79|35.61|35.79|35.61|35.69|35.51|41
1735239600000|2024-12-26 19:00:00|35.78|35.6|35.75|35.57|35.82|35.64|35.71|35.53|54
1735239900000|2024-12-26 19:05:00|35.76|35.58|35.78|35.6|35.79|35.61|35.66|35.48|49
1735240200000|2024-12-26 19:10:00|35.76|35.58|35.76|35.58|35.79|35.61|35.72|35.54|50
1735240500000|2024-12-26 19:15:00|35.74|35.56|35.72|35.54|35.75|35.57|35.71|35.53|46
1735240800000|2024-12-26 19:20:00|35.73|35.55|35.66|35.48|35.77|35.59|35.62|35.44|59
1735241100000|2024-12-26 19:25:00|35.65|35.47|35.74|35.56|35.79|35.61|35.65|35.47|54
1735241400000|2024-12-26 19:30:00|35.76|35.58|35.61|35.43|35.76|35.58|35.61|35.43|51
1735241700000|2024-12-26 19:35:00|35.59|35.41|35.56|35.38|35.61|35.43|35.52|35.34|45
1735242000000|2024-12-26 19:40:00|35.57|35.39|35.71|35.53|35.77|35.59|35.52|35.34|68
1735242300000|2024-12-26 19:45:00|35.73|35.55|35.79|35.61|35.83|35.65|35.73|35.55|41
1735242600000|2024-12-26 19:50:00|35.8|35.62|35.76|35.58|35.82|35.64|35.73|35.55|33
1735242900000|2024-12-26 19:55:00|35.75|35.57|35.8|35.62|35.85|35.67|35.74|35.56|36
1735243200000|2024-12-26 20:00:00|35.79|35.61|35.8|35.62|35.8|35.62|35.74|35.56|31
1735243500000|2024-12-26 20:05:00|35.79|35.61|35.75|35.57|35.81|35.63|35.73|35.55|50
1735243800000|2024-12-26 20:10:00|35.76|35.58|35.69|35.51|35.76|35.58|35.68|35.5|28
1735244100000|2024-12-26 20:15:00|35.68|35.5|35.56|35.38|35.7|35.52|35.49|35.31|53
1735244400000|2024-12-26 20:20:00|35.55|35.37|35.43|35.25|35.56|35.38|35.43|35.25|53
1735244700000|2024-12-26 20:25:00|35.42|35.24|35.44|35.26|35.48|35.3|35.42|35.24|48
1735245000000|2024-12-26 20:30:00|35.45|35.27|35.5|35.32|35.51|35.33|35.44|35.26|59
1735245300000|2024-12-26 20:35:00|35.51|35.33|35.47|35.29|35.54|35.36|35.46|35.28|27
1735245600000|2024-12-26 20:40:00|35.46|35.28|35.49|35.31|35.54|35.36|35.46|35.28|36
1735245900000|2024-12-26 20:45:00|35.48|35.3|35.47|35.29|35.56|35.38|35.46|35.28|46
1735246200000|2024-12-26 20:50:00|35.46|35.28|35.41|35.23|35.47|35.29|35.33|35.15|55
1735246500000|2024-12-26 20:55:00|35.42|35.24|35.49|35.31|35.59|35.41|35.41|35.23|65
1735246800000|2024-12-26 21:00:00|35.5|35.32|35.32|35.14|35.54|35.36|35.32|35.14|55
1735247100000|2024-12-26 21:05:00|35.31|35.13|35.27|35.09|35.35|35.17|35.24|35.06|41
1735247400000|2024-12-26 21:10:00|35.26|35.08|35.16|34.98|35.27|35.09|35.14|34.96|46
1735247700000|2024-12-26 21:15:00|35.17|34.99|35.35|35.17|35.35|35.17|35.14|34.96|54
1735248000000|2024-12-26 21:20:00|35.34|35.16|35.45|35.27|35.45|35.27|35.31|35.13|37
1735248300000|2024-12-26 21:25:00|35.46|35.28|35.47|35.29|35.49|35.31|35.4|35.22|42
1735248600000|2024-12-26 21:30:00|35.46|35.28|35.42|35.24|35.49|35.31|35.34|35.16|54
1735248900000|2024-12-26 21:35:00|35.41|35.23|35.55|35.37|35.55|35.37|35.37|35.19|53
1735249200000|2024-12-26 21:40:00|35.54|35.36|35.59|35.41|35.59|35.41|35.5|35.32|22
1735249500000|2024-12-26 21:45:00|35.61|35.43|35.61|35.43|35.65|35.47|35.57|35.39|45
1735249800000|2024-12-26 21:50:00|35.6|35.42|35.55|35.37|35.61|35.43|35.52|35.34|48
1735250100000|2024-12-26 21:55:00|35.54|35.36|35.54|35.36|35.6|35.42|35.54|35.36|52
1735250400000|2024-12-26 22:00:00|35.55|35.37|35.6|35.42|35.64|35.46|35.54|35.36|57
1735250700000|2024-12-26 22:05:00|35.59|35.41|35.65|35.47|35.67|35.49|35.58|35.4|21
1735251000000|2024-12-26 22:10:00|35.66|35.48|35.7|35.52|35.7|35.52|35.65|35.47|8
1735251300000|2024-12-26 22:15:00|35.71|35.53|35.75|35.57|35.75|35.57|35.71|35.53|5
1735251600000|2024-12-26 22:20:00|35.76|35.58|35.79|35.61|35.81|35.63|35.76|35.58|19
1735251900000|2024-12-26 22:25:00|35.8|35.62|35.76|35.58|35.81|35.63|35.75|35.57|23
1735252200000|2024-12-26 22:30:00|35.75|35.57|35.74|35.56|35.75|35.57|35.68|35.5|34
1735252500000|2024-12-26 22:35:00|35.73|35.55|35.72|35.54|35.74|35.56|35.72|35.54|6
1735252800000|2024-12-26 22:40:00|35.71|35.53|35.62|35.44|35.71|35.53|35.62|35.44|12
1735253100000|2024-12-26 22:45:00|35.63|35.45|35.64|35.46|35.65|35.47|35.62|35.44|20
1735253400000|2024-12-26 22:50:00|35.65|35.47|35.7|35.52|35.7|35.52|35.64|35.46|9
1735253700000|2024-12-26 22:55:00|35.69|35.51|35.63|35.45|35.77|35.59|35.63|35.45|35
1735254000000|2024-12-26 23:00:00|35.64|35.46|35.4|35.22|35.66|35.48|35.4|35.22|69
1735254300000|2024-12-26 23:05:00|35.39|35.21|35.32|35.14|35.42|35.24|35.32|35.14|73
1735254600000|2024-12-26 23:10:00|35.33|35.15|35.3|35.12|35.36|35.18|35.29|35.11|73
1735254900000|2024-12-26 23:15:00|35.29|35.11|35.43|35.25|35.44|35.26|35.29|35.11|81
1735255200000|2024-12-26 23:20:00|35.42|35.24|35.52|35.34|35.52|35.34|35.42|35.24|55
1735255500000|2024-12-26 23:25:00|35.51|35.33|35.49|35.31|35.54|35.36|35.45|35.27|41
1735255800000|2024-12-26 23:30:00|35.48|35.3|35.51|35.33|35.51|35.33|35.38|35.2|45
1735256100000|2024-12-26 23:35:00|35.52|35.34|35.56|35.38|35.57|35.39|35.52|35.34|31
1735256400000|2024-12-26 23:40:00|35.55|35.37|35.56|35.38|35.57|35.39|35.53|35.35|26
1735256700000|2024-12-26 23:45:00|35.57|35.39|35.56|35.38|35.57|35.39|35.52|35.34|25
1735257000000|2024-12-26 23:50:00|35.57|35.39|35.5|35.32|35.57|35.39|35.45|35.27|41
1735257300000|2024-12-26 23:55:00|35.51|35.33|35.52|35.34|35.54|35.36|35.48|35.3|38
1735257600000|2024-12-27 00:00:00|35.53|35.35|35.65|35.47|35.67|35.49|35.52|35.34|42
1735257900000|2024-12-27 00:05:00|35.66|35.48|35.69|35.51|35.71|35.53|35.66|35.48|23
1735258200000|2024-12-27 00:10:00|35.68|35.5|35.52|35.34|35.68|35.5|35.52|35.34|39
1735258500000|2024-12-27 00:15:00|35.51|35.33|35.39|35.21|35.52|35.34|35.39|35.21|45
1735258800000|2024-12-27 00:20:00|35.38|35.2|35.43|35.25|35.46|35.28|35.27|35.09|54
1735259100000|2024-12-27 00:25:00|35.44|35.26|35.57|35.39|35.58|35.4|35.43|35.25|52
1735259400000|2024-12-27 00:30:00|35.56|35.38|35.38|35.2|35.58|35.4|35.38|35.2|44
1735259700000|2024-12-27 00:35:00|35.4|35.22|35.48|35.3|35.48|35.3|35.35|35.17|59
1735260000000|2024-12-27 00:40:00|35.47|35.29|35.6|35.42|35.66|35.48|35.46|35.28|49
1735260300000|2024-12-27 00:45:00|35.59|35.41|35.66|35.48|35.68|35.5|35.53|35.35|69
1735260600000|2024-12-27 00:50:00|35.65|35.47|35.65|35.47|35.7|35.52|35.61|35.43|69
1735260900000|2024-12-27 00:55:00|35.66|35.48|35.7|35.52|35.7|35.52|35.6|35.42|40
1735261200000|2024-12-27 01:00:00|35.69|35.51|35.79|35.61|35.83|35.65|35.69|35.51|64
1735261500000|2024-12-27 01:05:00|35.78|35.6|35.77|35.59|35.83|35.65|35.68|35.5|69
1735261800000|2024-12-27 01:10:00|35.78|35.6|35.72|35.54|35.79|35.61|35.69|35.51|48
1735262100000|2024-12-27 01:15:00|35.73|35.55|35.63|35.45|35.76|35.58|35.63|35.45|62
1735262400000|2024-12-27 01:20:00|35.62|35.44|35.65|35.47|35.67|35.49|35.53|35.35|43
1735262700000|2024-12-27 01:25:00|35.66|35.48|35.63|35.45|35.68|35.5|35.58|35.4|37
1735263000000|2024-12-27 01:30:00|35.64|35.46|35.73|35.55|35.76|35.58|35.63|35.45|39
1735263300000|2024-12-27 01:35:00|35.74|35.56|35.9|35.72|35.92|35.74|35.72|35.54|58
1735263600000|2024-12-27 01:40:00|35.91|35.73|35.98|35.8|35.98|35.8|35.87|35.69|46
1735263900000|2024-12-27 01:45:00|35.97|35.79|35.84|35.66|36|35.82|35.83|35.65|42
1735264200000|2024-12-27 01:50:00|35.85|35.67|35.78|35.6|35.87|35.69|35.78|35.6|63
1735264500000|2024-12-27 01:55:00|35.77|35.59|35.83|35.65|35.87|35.69|35.77|35.59|37
1735264800000|2024-12-27 02:00:00|35.82|35.64|35.98|35.8|35.98|35.8|35.74|35.56|69
1735265100000|2024-12-27 02:05:00|35.97|35.79|36.07|35.89|36.08|35.9|35.95|35.77|49
1735265400000|2024-12-27 02:10:00|36.06|35.88|36.02|35.84|36.08|35.9|36|35.82|34
1735265700000|2024-12-27 02:15:00|36.03|35.85|36.17|35.99|36.17|35.99|36.03|35.85|40
1735266000000|2024-12-27 02:20:00|36.29|36.11|36.16|35.98|36.29|36.11|36.13|35.95|48
1735266300000|2024-12-27 02:25:00|36.15|35.97|36.23|36.05|36.24|36.06|36.15|35.97|48
1735266600000|2024-12-27 02:30:00|36.24|36.06|36.19|36.01|36.24|36.06|36.17|35.99|31
1735266900000|2024-12-27 02:35:00|36.2|36.02|36.14|35.96|36.22|36.04|36.11|35.93|48
1735267200000|2024-12-27 02:40:00|36.13|35.95|36.04|35.86|36.13|35.95|36.03|35.85|30
1735267500000|2024-12-27 02:45:00|36.03|35.85|35.87|35.69|36.07|35.89|35.87|35.69|37
1735267800000|2024-12-27 02:50:00|35.86|35.68|35.88|35.7|35.93|35.75|35.8|35.62|57
1735268100000|2024-12-27 02:55:00|35.87|35.69|35.86|35.68|35.93|35.75|35.82|35.64|57
1735268400000|2024-12-27 03:00:00|35.87|35.69|35.76|35.58|35.88|35.7|35.72|35.54|56
1735268700000|2024-12-27 03:05:00|35.78|35.6|35.82|35.64|35.9|35.72|35.77|35.59|51
1735269000000|2024-12-27 03:10:00|35.85|35.67|35.91|35.73|35.91|35.73|35.85|35.67|32
1735269300000|2024-12-27 03:15:00|35.9|35.72|35.97|35.79|35.97|35.79|35.86|35.68|33
1735269600000|2024-12-27 03:20:00|35.98|35.8|36.02|35.84|36.02|35.84|35.98|35.8|34
1735269900000|2024-12-27 03:25:00|36.03|35.85|35.91|35.73|36.04|35.86|35.88|35.7|40
1735270200000|2024-12-27 03:30:00|35.9|35.72|36.03|35.85|36.03|35.85|35.9|35.72|44
1735270500000|2024-12-27 03:35:00|36.02|35.84|36.05|35.87|36.05|35.87|35.94|35.76|34
1735270800000|2024-12-27 03:40:00|36.06|35.88|36.07|35.89|36.13|35.95|36.06|35.88|41
1735271100000|2024-12-27 03:45:00|36.06|35.88|36.08|35.9|36.13|35.95|36.06|35.88|33
1735271400000|2024-12-27 03:50:00|36.09|35.91|36.05|35.87|36.11|35.93|36.03|35.85|32
1735271700000|2024-12-27 03:55:00|36.04|35.86|35.98|35.8|36.04|35.86|35.97|35.79|18
1735272000000|2024-12-27 04:00:00|35.97|35.79|35.99|35.81|36.05|35.87|35.96|35.78|52
1735272300000|2024-12-27 04:05:00|35.98|35.8|36.1|35.92|36.1|35.92|35.98|35.8|39
1735272600000|2024-12-27 04:10:00|36.11|35.93|36.08|35.9|36.13|35.95|36.05|35.87|36
1735272900000|2024-12-27 04:15:00|36.07|35.89|36.11|35.93|36.13|35.95|36.06|35.88|46
1735273200000|2024-12-27 04:20:00|36.13|35.95|36.13|35.95|36.21|36.03|36.1|35.92|35
1735273500000|2024-12-27 04:25:00|36.12|35.94|36.1|35.92|36.16|35.98|36.07|35.89|33
1735273800000|2024-12-27 04:30:00|36.09|35.91|36.07|35.89|36.15|35.97|36.07|35.89|30
1735274100000|2024-12-27 04:35:00|36.06|35.88|36.12|35.94|36.14|35.96|35.96|35.78|44
1735274400000|2024-12-27 04:40:00|36.11|35.93|35.99|35.81|36.11|35.93|35.99|35.81|36
1735274700000|2024-12-27 04:45:00|36|35.82|35.89|35.71|36.02|35.84|35.89|35.71|36
1735275000000|2024-12-27 04:50:00|35.88|35.7|35.87|35.69|35.93|35.75|35.87|35.69|44
1735275300000|2024-12-27 04:55:00|35.86|35.68|35.78|35.6|35.86|35.68|35.75|35.57|42
1735275600000|2024-12-27 05:00:00|35.79|35.61|35.82|35.64|35.85|35.67|35.78|35.6|29
1735275900000|2024-12-27 05:05:00|35.83|35.65|35.71|35.53|35.83|35.65|35.7|35.52|47
1735276200000|2024-12-27 05:10:00|35.7|35.52|35.57|35.39|35.73|35.55|35.56|35.38|48
1735276500000|2024-12-27 05:15:00|35.56|35.38|35.49|35.31|35.58|35.4|35.47|35.29|46
1735276800000|2024-12-27 05:20:00|35.5|35.32|35.53|35.35|35.63|35.45|35.49|35.31|69
1735277100000|2024-12-27 05:25:00|35.54|35.36|35.56|35.38|35.59|35.41|35.53|35.35|36
1735277400000|2024-12-27 05:30:00|35.55|35.37|35.74|35.56|35.74|35.56|35.53|35.35|56
1735277700000|2024-12-27 05:35:00|35.73|35.55|35.76|35.58|35.79|35.61|35.73|35.55|41
1735278000000|2024-12-27 05:40:00|35.77|35.59|35.73|35.55|35.78|35.6|35.72|35.54|38
1735278300000|2024-12-27 05:45:00|35.74|35.56|35.77|35.59|35.84|35.66|35.73|35.55|53
1735278600000|2024-12-27 05:50:00|35.76|35.58|35.7|35.52|35.77|35.59|35.7|35.52|30
1735278900000|2024-12-27 05:55:00|35.69|35.51|35.76|35.58|35.76|35.58|35.69|35.51|36
1735279200000|2024-12-27 06:00:00|35.77|35.59|35.88|35.7|35.88|35.7|35.77|35.59|56
1735279500000|2024-12-27 06:05:00|35.87|35.69|35.9|35.72|35.9|35.72|35.81|35.63|49
1735279800000|2024-12-27 06:10:00|35.91|35.73|35.76|35.58|35.92|35.74|35.76|35.58|28
1735280100000|2024-12-27 06:15:00|35.75|35.57|35.75|35.57|35.78|35.6|35.71|35.53|57
1735280400000|2024-12-27 06:20:00|35.74|35.56|35.83|35.65|35.87|35.69|35.73|35.55|52
1735280700000|2024-12-27 06:25:00|35.82|35.64|35.84|35.66|35.87|35.69|35.81|35.63|31
1735281000000|2024-12-27 06:30:00|35.83|35.65|35.87|35.69|35.92|35.74|35.83|35.65|36
1735281300000|2024-12-27 06:35:00|35.85|35.67|35.91|35.73|35.91|35.73|35.79|35.61|49
1735281600000|2024-12-27 06:40:00|35.92|35.74|35.99|35.81|35.99|35.81|35.92|35.74|11
1735281900000|2024-12-27 06:45:00|36.01|35.83|36.06|35.88|36.06|35.88|35.96|35.78|29
1735282200000|2024-12-27 06:50:00|36.05|35.87|36.08|35.9|36.08|35.9|36.02|35.84|43
1735282500000|2024-12-27 06:55:00|36.1|35.92|36.25|36.07|36.25|36.07|36.04|35.86|38
1735282800000|2024-12-27 07:00:00|36.24|36.06|36.04|35.86|36.24|36.06|36.04|35.86|73
1735283100000|2024-12-27 07:05:00|36.05|35.87|36.02|35.84|36.05|35.87|35.99|35.81|40
1735283400000|2024-12-27 07:10:00|36.03|35.85|35.92|35.74|36.03|35.85|35.92|35.74|40
1735283700000|2024-12-27 07:15:00|35.9|35.72|35.68|35.5|35.9|35.72|35.66|35.48|54
1735284000000|2024-12-27 07:20:00|35.67|35.49|35.77|35.59|35.79|35.61|35.66|35.48|70
1735284300000|2024-12-27 07:25:00|35.78|35.6|35.66|35.48|35.79|35.61|35.65|35.47|64
1735284600000|2024-12-27 07:30:00|35.65|35.47|35.53|35.35|35.65|35.47|35.53|35.35|33
1735284900000|2024-12-27 07:35:00|35.54|35.36|35.3|35.12|35.54|35.36|35.29|35.11|48
1735285200000|2024-12-27 07:40:00|35.29|35.11|35.27|35.09|35.29|35.11|35.05|34.87|97
1735285500000|2024-12-27 07:45:00|35.28|35.1|35.45|35.27|35.59|35.41|35.28|35.1|101
1735285800000|2024-12-27 07:50:00|35.44|35.26|35.38|35.2|35.44|35.26|35.36|35.18|55
1735286100000|2024-12-27 07:55:00|35.37|35.19|35.4|35.22|35.42|35.24|35.35|35.17|66
1735286400000|2024-12-27 08:00:00|35.42|35.24|35.69|35.51|35.73|35.55|35.4|35.22|92
1735286700000|2024-12-27 08:05:00|35.7|35.52|35.7|35.52|35.71|35.53|35.63|35.45|69
1735287000000|2024-12-27 08:10:00|35.71|35.53|35.8|35.62|35.87|35.69|35.7|35.52|67
1735287300000|2024-12-27 08:15:00|35.79|35.61|35.94|35.76|35.96|35.78|35.77|35.59|84
1735287600000|2024-12-27 08:20:00|35.93|35.75|35.83|35.65|35.93|35.75|35.8|35.62|47
1735287900000|2024-12-27 08:25:00|35.84|35.66|35.83|35.65|35.87|35.69|35.8|35.62|44
1735288200000|2024-12-27 08:30:00|35.82|35.64|35.96|35.78|35.96|35.78|35.82|35.64|63
1735288500000|2024-12-27 08:35:00|35.95|35.77|35.92|35.74|35.96|35.78|35.84|35.66|67
1735288800000|2024-12-27 08:40:00|35.91|35.73|35.86|35.68|35.92|35.74|35.82|35.64|49
1735289100000|2024-12-27 08:45:00|35.87|35.69|35.68|35.5|35.89|35.71|35.68|35.5|70
1735289400000|2024-12-27 08:50:00|35.69|35.51|35.74|35.56|35.74|35.56|35.68|35.5|19
1735289700000|2024-12-27 08:55:00|35.75|35.57|35.73|35.55|35.77|35.59|35.72|35.54|35
1735290000000|2024-12-27 09:00:00|35.74|35.56|36.12|35.94|36.13|35.95|35.71|35.53|72
1735290300000|2024-12-27 09:05:00|36.11|35.93|36.57|36.39|36.67|36.49|36.11|35.93|215
1735290600000|2024-12-27 09:10:00|36.58|36.4|36.66|36.48|36.66|36.48|36.44|36.26|114
1735290900000|2024-12-27 09:15:00|36.67|36.49|36.72|36.54|36.73|36.55|36.54|36.36|129
1735291200000|2024-12-27 09:20:00|36.71|36.53|36.86|36.68|36.94|36.76|36.66|36.48|105
1735291500000|2024-12-27 09:25:00|36.85|36.67|36.73|36.55|36.85|36.67|36.7|36.52|62
1735291800000|2024-12-27 09:30:00|36.72|36.54|36.7|36.52|36.79|36.61|36.66|36.48|89
1735292100000|2024-12-27 09:35:00|36.71|36.53|36.79|36.61|36.83|36.65|36.59|36.41|97
1735292400000|2024-12-27 09:40:00|36.8|36.62|36.76|36.58|36.82|36.64|36.74|36.56|51
1735292700000|2024-12-27 09:45:00|36.77|36.59|36.77|36.59|36.78|36.6|36.73|36.55|42
1735293000000|2024-12-27 09:50:00|36.75|36.57|36.57|36.39|36.75|36.57|36.57|36.39|49
1735293300000|2024-12-27 09:55:00|36.58|36.4|36.53|36.35|36.62|36.44|36.48|36.3|59
1735293600000|2024-12-27 10:00:00|36.54|36.36|36.59|36.41|36.6|36.42|36.53|36.35|59
1735293900000|2024-12-27 10:05:00|36.6|36.42|36.6|36.42|36.64|36.46|36.56|36.38|59
1735294200000|2024-12-27 10:10:00|36.59|36.41|36.44|36.26|36.59|36.41|36.44|36.26|44
1735294500000|2024-12-27 10:15:00|36.45|36.27|36.5|36.32|36.62|36.44|36.45|36.27|61
1735294800000|2024-12-27 10:20:00|36.51|36.33|36.41|36.23|36.52|36.34|36.41|36.23|32
1735295100000|2024-12-27 10:25:00|36.42|36.24|36.28|36.1|36.45|36.27|36.27|36.09|39
1735295400000|2024-12-27 10:30:00|36.29|36.11|36.03|35.85|36.35|36.17|36.03|35.85|69
1735295700000|2024-12-27 10:35:00|36.04|35.86|36.08|35.9|36.1|35.92|36.02|35.84|49
1735296000000|2024-12-27 10:40:00|36.09|35.91|36.2|36.02|36.25|36.07|36.09|35.91|56
1735296300000|2024-12-27 10:45:00|36.19|36.01|36.19|36.01|36.29|36.11|36.19|36.01|66
1735296600000|2024-12-27 10:50:00|36.22|36.04|36.21|36.03|36.23|36.05|36.19|36.01|38
1735296900000|2024-12-27 10:55:00|36.2|36.02|36.22|36.04|36.24|36.06|36.18|36|47
1735297200000|2024-12-27 11:00:00|36.21|36.03|36.22|36.04|36.24|36.06|36.09|35.91|79
1735297500000|2024-12-27 11:05:00|36.21|36.03|36.26|36.08|36.28|36.1|36.21|36.03|42
1735297800000|2024-12-27 11:10:00|36.25|36.07|36.3|36.12|36.35|36.17|36.22|36.04|59
1735298100000|2024-12-27 11:15:00|36.31|36.13|36.13|35.95|36.32|36.14|36.13|35.95|56
1735298400000|2024-12-27 11:20:00|36.12|35.94|36.2|36.02|36.24|36.06|36.06|35.88|60
1735298700000|2024-12-27 11:25:00|36.19|36.01|36.26|36.08|36.3|36.12|36.18|36|50
1735299000000|2024-12-27 11:30:00|36.27|36.09|36.13|35.95|36.28|36.1|36.12|35.94|63
1735299300000|2024-12-27 11:35:00|36.12|35.94|36.09|35.91|36.12|35.94|36.08|35.9|20
1735299600000|2024-12-27 11:40:00|36.1|35.92|36.06|35.88|36.13|35.95|36.03|35.85|51
1735299900000|2024-12-27 11:45:00|36.05|35.87|36.15|35.97|36.16|35.98|36.04|35.86|58
1735300200000|2024-12-27 11:50:00|36.16|35.98|36.14|35.96|36.2|36.02|36.12|35.94|52
1735300500000|2024-12-27 11:55:00|36.15|35.97|36.17|35.99|36.22|36.04|36.12|35.94|53
1735300800000|2024-12-27 12:00:00|36.18|36|36.11|35.93|36.24|36.06|36.11|35.93|64
1735301100000|2024-12-27 12:05:00|36.1|35.92|36.13|35.95|36.21|36.03|36.08|35.9|50
1735301400000|2024-12-27 12:10:00|36.16|35.98|36.1|35.92|36.18|36|36.07|35.89|36
1735301700000|2024-12-27 12:15:00|36.12|35.94|36.02|35.84|36.12|35.94|36.01|35.83|54
1735302000000|2024-12-27 12:20:00|36.01|35.83|36.01|35.83|36.07|35.89|36.01|35.83|24
1735302300000|2024-12-27 12:25:00|36.02|35.84|35.98|35.8|36.02|35.84|35.98|35.8|10
1735302600000|2024-12-27 12:30:00|35.97|35.79|36.09|35.91|36.13|35.95|35.96|35.78|40
1735302900000|2024-12-27 12:35:00|36.11|35.93|36.13|35.95|36.14|35.96|36.09|35.91|24
1735303200000|2024-12-27 12:40:00|36.14|35.96|36.02|35.84|36.14|35.96|36.02|35.84|30
1735303500000|2024-12-27 12:45:00|36.03|35.85|35.99|35.81|36.08|35.9|35.99|35.81|38
1735303800000|2024-12-27 12:50:00|36|35.82|35.96|35.78|36.02|35.84|35.96|35.78|24
1735304100000|2024-12-27 12:55:00|35.97|35.79|35.96|35.78|35.97|35.79|35.96|35.78|16
1735304400000|2024-12-27 13:00:00|35.98|35.8|35.93|35.75|35.99|35.81|35.92|35.74|24
1735304700000|2024-12-27 13:05:00|35.92|35.74|35.85|35.67|35.94|35.76|35.85|35.67|22
1735305000000|2024-12-27 13:10:00|35.83|35.65|35.77|35.59|35.87|35.69|35.75|35.57|27
1735305300000|2024-12-27 13:15:00|35.78|35.6|35.7|35.52|35.78|35.6|35.7|35.52|22
1735305600000|2024-12-27 13:20:00|35.71|35.53|35.76|35.58|35.76|35.58|35.7|35.52|6
1735305900000|2024-12-27 13:25:00|35.77|35.59|35.81|35.63|35.86|35.68|35.73|35.55|40
1735306200000|2024-12-27 13:30:00|35.82|35.64|35.77|35.59|35.84|35.66|35.71|35.53|48
1735306500000|2024-12-27 13:35:00|35.76|35.58|35.61|35.43|35.76|35.58|35.59|35.41|37
1735306800000|2024-12-27 13:40:00|35.63|35.45|35.59|35.41|35.66|35.48|35.56|35.38|35
1735307100000|2024-12-27 13:45:00|35.6|35.42|35.64|35.46|35.65|35.47|35.55|35.37|46
1735307400000|2024-12-27 13:50:00|35.65|35.47|35.63|35.45|35.66|35.48|35.62|35.44|50
1735307700000|2024-12-27 13:55:00|35.62|35.44|35.63|35.45|35.69|35.51|35.6|35.42|45
1735308000000|2024-12-27 14:00:00|35.62|35.44|35.47|35.29|35.64|35.46|35.47|35.29|36
1735308300000|2024-12-27 14:05:00|35.46|35.28|35.48|35.3|35.53|35.35|35.42|35.24|67
1735308600000|2024-12-27 14:10:00|35.47|35.29|35.4|35.22|35.48|35.3|35.39|35.21|22
1735308900000|2024-12-27 14:15:00|35.41|35.23|35.46|35.28|35.48|35.3|35.4|35.22|40
1735309200000|2024-12-27 14:20:00|35.47|35.29|35.42|35.24|35.47|35.29|35.35|35.17|43
1735309500000|2024-12-27 14:25:00|35.41|35.23|35.47|35.29|35.56|35.38|35.41|35.23|44
1735309800000|2024-12-27 14:30:00|35.46|35.28|35.23|35.05|35.48|35.3|35.23|35.05|51
1735310100000|2024-12-27 14:35:00|35.21|35.03|35.01|34.83|35.22|35.04|35.01|34.83|47
1735310400000|2024-12-27 14:40:00|34.99|34.81|34.94|34.76|35.08|34.9|34.93|34.75|67
1735310700000|2024-12-27 14:45:00|34.95|34.77|34.9|34.72|34.99|34.81|34.87|34.69|85
1735311000000|2024-12-27 14:50:00|34.89|34.71|35.07|34.89|35.08|34.9|34.88|34.7|79
1735311300000|2024-12-27 14:55:00|35.06|34.88|35.18|35|35.2|35.02|35.06|34.88|65
1735311600000|2024-12-27 15:00:00|35.19|35.01|34.92|34.74|35.19|35.01|34.92|34.74|80
1735311900000|2024-12-27 15:05:00|34.93|34.75|35.05|34.87|35.05|34.87|34.9|34.72|85
1735312200000|2024-12-27 15:10:00|35.06|34.88|34.94|34.76|35.06|34.88|34.9|34.72|61
1735312500000|2024-12-27 15:15:00|34.93|34.75|34.69|34.51|34.93|34.75|34.68|34.5|70
1735312800000|2024-12-27 15:20:00|34.7|34.52|34.78|34.6|34.86|34.68|34.69|34.51|84
1735313100000|2024-12-27 15:25:00|34.79|34.61|34.76|34.58|34.83|34.65|34.75|34.57|84
1735313400000|2024-12-27 15:30:00|34.75|34.57|34.79|34.61|34.9|34.72|34.74|34.56|86
1735313700000|2024-12-27 15:35:00|34.78|34.6|34.75|34.57|34.87|34.69|34.74|34.56|86
1735314000000|2024-12-27 15:40:00|34.77|34.59|34.69|34.51|34.79|34.61|34.69|34.51|63
1735314300000|2024-12-27 15:45:00|34.7|34.52|34.73|34.55|34.77|34.59|34.68|34.5|72
1735314600000|2024-12-27 15:50:00|34.72|34.54|34.82|34.64|34.84|34.66|34.7|34.52|75
1735314900000|2024-12-27 15:55:00|34.83|34.65|34.76|34.58|34.84|34.66|34.75|34.57|58
1735315200000|2024-12-27 16:00:00|34.77|34.59|34.7|34.52|34.85|34.67|34.69|34.51|83
1735315500000|2024-12-27 16:05:00|34.69|34.51|34.69|34.51|34.79|34.61|34.67|34.49|87
1735315800000|2024-12-27 16:10:00|34.68|34.5|34.78|34.6|34.82|34.64|34.68|34.5|76
1735316100000|2024-12-27 16:15:00|34.79|34.61|34.72|34.54|34.82|34.64|34.71|34.53|83
1735316400000|2024-12-27 16:20:00|34.71|34.53|34.59|34.41|34.71|34.53|34.55|34.37|58
1735316700000|2024-12-27 16:25:00|34.6|34.42|34.65|34.47|34.75|34.57|34.6|34.42|72
1735317000000|2024-12-27 16:30:00|34.68|34.5|34.59|34.41|34.79|34.61|34.59|34.41|76
1735317300000|2024-12-27 16:35:00|34.6|34.42|34.57|34.39|34.67|34.49|34.55|34.37|93
1735317600000|2024-12-27 16:40:00|34.58|34.4|34.62|34.44|34.66|34.48|34.56|34.38|35
1735317900000|2024-12-27 16:45:00|34.63|34.45|34.72|34.54|34.74|34.56|34.62|34.44|59
1735318200000|2024-12-27 16:50:00|34.71|34.53|34.63|34.45|34.71|34.53|34.62|34.44|55
1735318500000|2024-12-27 16:55:00|34.62|34.44|34.52|34.34|34.63|34.45|34.5|34.32|37
1735318800000|2024-12-27 17:00:00|34.53|34.35|34.76|34.58|34.76|34.58|34.53|34.35|63
1735319100000|2024-12-27 17:05:00|34.77|34.59|34.61|34.43|34.8|34.62|34.61|34.43|64
1735319400000|2024-12-27 17:10:00|34.62|34.44|34.64|34.46|34.66|34.48|34.57|34.39|58
1735319700000|2024-12-27 17:15:00|34.63|34.45|34.63|34.45|34.64|34.46|34.52|34.34|60
1735320000000|2024-12-27 17:20:00|34.64|34.46|34.59|34.41|34.72|34.54|34.59|34.41|51
1735320300000|2024-12-27 17:25:00|34.6|34.42|34.82|34.64|34.94|34.76|34.59|34.41|78
1735320600000|2024-12-27 17:30:00|34.81|34.63|35.06|34.88|35.06|34.88|34.81|34.63|61
1735320900000|2024-12-27 17:35:00|35.07|34.89|35.08|34.9|35.19|35.01|34.93|34.75|102
1735321200000|2024-12-27 17:40:00|35.09|34.91|35.25|35.07|35.25|35.07|35.08|34.9|57
1735321500000|2024-12-27 17:45:00|35.24|35.06|35.17|34.99|35.24|35.06|35.11|34.93|59
1735321800000|2024-12-27 17:50:00|35.18|35|35.24|35.06|35.31|35.13|35.18|35|56
1735322100000|2024-12-27 17:55:00|35.23|35.05|35.29|35.11|35.31|35.13|35.17|34.99|50
1735322400000|2024-12-27 18:00:00|35.28|35.1|35.24|35.06|35.33|35.15|35.18|35|62
1735322700000|2024-12-27 18:05:00|35.25|35.07|35.28|35.1|35.3|35.12|35.17|34.99|58
1735323000000|2024-12-27 18:10:00|35.27|35.09|35.27|35.09|35.31|35.13|35.25|35.07|41
1735323300000|2024-12-27 18:15:00|35.28|35.1|35.27|35.09|35.31|35.13|35.24|35.06|65
1735323600000|2024-12-27 18:20:00|35.3|35.12|35.3|35.12|35.35|35.17|35.29|35.11|45
1735323900000|2024-12-27 18:25:00|35.31|35.13|35.32|35.14|35.35|35.17|35.27|35.09|43
1735324200000|2024-12-27 18:30:00|35.33|35.15|35.31|35.13|35.37|35.19|35.27|35.09|47
1735324500000|2024-12-27 18:35:00|35.3|35.12|35.4|35.22|35.43|35.25|35.29|35.11|32
1735324800000|2024-12-27 18:40:00|35.42|35.24|35.48|35.3|35.48|35.3|35.4|35.22|28
1735325100000|2024-12-27 18:45:00|35.47|35.29|35.34|35.16|35.47|35.29|35.29|35.11|43
1735325400000|2024-12-27 18:50:00|35.35|35.17|35.38|35.2|35.39|35.21|35.34|35.16|33
1735325700000|2024-12-27 18:55:00|35.4|35.22|35.37|35.19|35.44|35.26|35.35|35.17|38
1735326000000|2024-12-27 19:00:00|35.36|35.18|35.28|35.1|35.37|35.19|35.27|35.09|50
1735326300000|2024-12-27 19:05:00|35.27|35.09|35.3|35.12|35.36|35.18|35.24|35.06|47
1735326600000|2024-12-27 19:10:00|35.29|35.11|35.32|35.14|35.35|35.17|35.29|35.11|51
1735326900000|2024-12-27 19:15:00|35.31|35.13|35.19|35.01|35.31|35.13|35.19|35.01|51
1735327200000|2024-12-27 19:20:00|35.2|35.02|35.15|34.97|35.23|35.05|35.14|34.96|48
1735327500000|2024-12-27 19:25:00|35.16|34.98|35.15|34.97|35.2|35.02|35.12|34.94|54
1735327800000|2024-12-27 19:30:00|35.16|34.98|35.21|35.03|35.26|35.08|35.13|34.95|47
1735328100000|2024-12-27 19:35:00|35.22|35.04|35.4|35.22|35.45|35.27|35.22|35.04|61
1735328400000|2024-12-27 19:40:00|35.39|35.21|35.38|35.2|35.45|35.27|35.37|35.19|44
1735328700000|2024-12-27 19:45:00|35.39|35.21|35.31|35.13|35.39|35.21|35.31|35.13|31
1735329000000|2024-12-27 19:50:00|35.32|35.14|35.26|35.08|35.32|35.14|35.24|35.06|41
1735329300000|2024-12-27 19:55:00|35.25|35.07|35.29|35.11|35.31|35.13|35.24|35.06|30
1735329600000|2024-12-27 20:00:00|35.3|35.12|35.28|35.1|35.33|35.15|35.25|35.07|37
1735329900000|2024-12-27 20:05:00|35.29|35.11|35.26|35.08|35.31|35.13|35.22|35.04|42
1735330200000|2024-12-27 20:10:00|35.27|35.09|35.24|35.06|35.3|35.12|35.22|35.04|28
1735330500000|2024-12-27 20:15:00|35.26|35.08|35.31|35.13|35.31|35.13|35.21|35.03|44
1735330800000|2024-12-27 20:20:00|35.32|35.14|35.28|35.1|35.34|35.16|35.25|35.07|32
1735331100000|2024-12-27 20:25:00|35.27|35.09|35.35|35.17|35.36|35.18|35.27|35.09|30
1735331400000|2024-12-27 20:30:00|35.34|35.16|35.43|35.25|35.43|35.25|35.31|35.13|40
1735331700000|2024-12-27 20:35:00|35.42|35.24|35.53|35.35|35.56|35.38|35.41|35.23|40
1735332000000|2024-12-27 20:40:00|35.52|35.34|35.47|35.29|35.56|35.38|35.45|35.27|50
1735332300000|2024-12-27 20:45:00|35.46|35.28|35.45|35.27|35.47|35.29|35.36|35.18|41
1735332600000|2024-12-27 20:50:00|35.46|35.28|35.45|35.27|35.52|35.34|35.45|35.27|40
1735332900000|2024-12-27 20:55:00|35.46|35.28|35.51|35.33|35.51|35.33|35.45|35.27|25
1735333200000|2024-12-27 21:00:00|35.52|35.34|35.41|35.23|35.55|35.37|35.41|35.23|40
1735333500000|2024-12-27 21:05:00|35.4|35.22|35.42|35.24|35.42|35.24|35.33|35.15|46
1735333800000|2024-12-27 21:10:00|35.41|35.23|35.41|35.23|35.49|35.31|35.39|35.21|33
1735334100000|2024-12-27 21:15:00|35.42|35.24|35.34|35.16|35.42|35.24|35.33|35.15|39
1735334400000|2024-12-27 21:20:00|35.33|35.15|35.36|35.18|35.38|35.2|35.33|35.15|35
1735334700000|2024-12-27 21:25:00|35.35|35.17|35.26|35.08|35.38|35.2|35.25|35.07|33
1735335000000|2024-12-27 21:30:00|35.25|35.07|35.17|34.99|35.27|35.09|35.16|34.98|41
1735335300000|2024-12-27 21:35:00|35.16|34.98|35.19|35.01|35.2|35.02|35.12|34.94|40
1735335600000|2024-12-27 21:40:00|35.18|35|35.19|35.01|35.19|35.01|35.12|34.94|30
1735335900000|2024-12-27 21:45:00|35.18|35|35.13|34.95|35.18|35|35.12|34.94|43
1735336200000|2024-12-27 21:50:00|35.12|34.94|34.98|34.8|35.12|34.94|34.94|34.76|46
1735336500000|2024-12-27 21:55:00|34.97|34.79|34.97|34.79|35.03|34.85|34.96|34.78|31
1735372800000|2024-12-28 08:00:00|34.69|34.51|34.75|34.57|34.8|34.62|34.67|34.49|48
1735373100000|2024-12-28 08:05:00|34.76|34.58|34.77|34.59|34.83|34.65|34.76|34.58|32
1735373400000|2024-12-28 08:10:00|34.76|34.58|34.79|34.61|34.8|34.62|34.73|34.55|38
1735373700000|2024-12-28 08:15:00|34.78|34.6|34.81|34.63|34.83|34.65|34.77|34.59|49
1735374000000|2024-12-28 08:20:00|34.8|34.62|34.81|34.63|34.82|34.64|34.71|34.53|38
1735374300000|2024-12-28 08:25:00|34.8|34.62|34.83|34.65|34.85|34.67|34.8|34.62|24
1735374600000|2024-12-28 08:30:00|34.82|34.64|34.8|34.62|34.87|34.69|34.77|34.59|42
1735374900000|2024-12-28 08:35:00|34.81|34.63|34.9|34.72|34.91|34.73|34.81|34.63|58
1735375200000|2024-12-28 08:40:00|34.91|34.73|34.95|34.77|34.96|34.78|34.91|34.73|31
1735375500000|2024-12-28 08:45:00|34.94|34.76|34.94|34.76|34.98|34.8|34.92|34.74|25
1735375800000|2024-12-28 08:50:00|34.95|34.77|34.97|34.79|35.03|34.85|34.95|34.77|31
1735376100000|2024-12-28 08:55:00|34.96|34.78|34.96|34.78|34.97|34.79|34.95|34.77|21
1735376400000|2024-12-28 09:00:00|34.95|34.77|35|34.82|35.01|34.83|34.95|34.77|16
1735376700000|2024-12-28 09:05:00|35.01|34.83|34.99|34.81|35.05|34.87|34.99|34.81|35
1735377000000|2024-12-28 09:10:00|34.97|34.79|34.87|34.69|34.97|34.79|34.86|34.68|19
1735377300000|2024-12-28 09:15:00|34.88|34.7|34.96|34.78|34.96|34.78|34.88|34.7|33
1735377600000|2024-12-28 09:20:00|34.97|34.79|34.97|34.79|35.03|34.85|34.96|34.78|37
1735377900000|2024-12-28 09:25:00|34.96|34.78|34.93|34.75|34.99|34.81|34.92|34.74|39
1735378200000|2024-12-28 09:30:00|34.92|34.74|34.95|34.77|34.97|34.79|34.92|34.74|45
1735378500000|2024-12-28 09:35:00|34.96|34.78|34.93|34.75|35|34.82|34.92|34.74|41
1735378800000|2024-12-28 09:40:00|34.92|34.74|34.9|34.72|34.93|34.75|34.89|34.71|33
1735379100000|2024-12-28 09:45:00|34.91|34.73|34.95|34.77|34.96|34.78|34.91|34.73|32
1735379400000|2024-12-28 09:50:00|34.96|34.78|34.91|34.73|34.98|34.8|34.91|34.73|28
1735379700000|2024-12-28 09:55:00|34.92|34.74|34.86|34.68|34.93|34.75|34.85|34.67|51
1735380000000|2024-12-28 10:00:00|34.87|34.69|34.84|34.66|34.9|34.72|34.84|34.66|35
1735380300000|2024-12-28 10:05:00|34.83|34.65|34.8|34.62|34.83|34.65|34.78|34.6|44
1735380600000|2024-12-28 10:10:00|34.81|34.63|34.74|34.56|34.82|34.64|34.74|34.56|35
1735380900000|2024-12-28 10:15:00|34.73|34.55|34.68|34.5|34.75|34.57|34.67|34.49|39
1735381200000|2024-12-28 10:20:00|34.69|34.51|34.77|34.59|34.81|34.63|34.66|34.48|39
1735381500000|2024-12-28 10:25:00|34.76|34.58|34.8|34.62|34.84|34.66|34.76|34.58|43
1735381800000|2024-12-28 10:30:00|34.79|34.61|34.74|34.56|34.83|34.65|34.74|34.56|52
1735382100000|2024-12-28 10:35:00|34.75|34.57|34.72|34.54|34.75|34.57|34.69|34.51|32
1735382400000|2024-12-28 10:40:00|34.73|34.55|34.73|34.55|34.75|34.57|34.68|34.5|29
1735382700000|2024-12-28 10:45:00|34.72|34.54|34.79|34.61|34.8|34.62|34.72|34.54|43
1735383000000|2024-12-28 10:50:00|34.78|34.6|34.76|34.58|34.79|34.61|34.73|34.55|20
1735383300000|2024-12-28 10:55:00|34.75|34.57|34.66|34.48|34.75|34.57|34.66|34.48|27
1735383600000|2024-12-28 11:00:00|34.67|34.49|34.74|34.56|34.78|34.6|34.67|34.49|38
1735383900000|2024-12-28 11:05:00|34.73|34.55|34.73|34.55|34.76|34.58|34.7|34.52|53
1735384200000|2024-12-28 11:10:00|34.72|34.54|34.74|34.56|34.75|34.57|34.71|34.53|37
1735384500000|2024-12-28 11:15:00|34.73|34.55|34.8|34.62|34.83|34.65|34.73|34.55|43
1735384800000|2024-12-28 11:20:00|34.79|34.61|34.81|34.63|34.84|34.66|34.78|34.6|26
1735385100000|2024-12-28 11:25:00|34.82|34.64|34.88|34.7|34.89|34.71|34.81|34.63|27
1735385400000|2024-12-28 11:30:00|34.87|34.69|34.84|34.66|34.9|34.72|34.8|34.62|44
1735385700000|2024-12-28 11:35:00|34.83|34.65|34.85|34.67|34.85|34.67|34.81|34.63|19
1735386000000|2024-12-28 11:40:00|34.84|34.66|34.86|34.68|34.88|34.7|34.83|34.65|24
1735386300000|2024-12-28 11:45:00|34.85|34.67|34.81|34.63|34.86|34.68|34.79|34.61|43
1735386600000|2024-12-28 11:50:00|34.82|34.64|34.82|34.64|34.86|34.68|34.79|34.61|29
1735386900000|2024-12-28 11:55:00|34.81|34.63|34.82|34.64|34.88|34.7|34.81|34.63|33
1735387200000|2024-12-28 12:00:00|34.83|34.65|34.76|34.58|34.83|34.65|34.76|34.58|54
1735387500000|2024-12-28 12:05:00|34.77|34.59|34.79|34.61|34.83|34.65|34.77|34.59|38
1735387800000|2024-12-28 12:10:00|34.78|34.6|34.77|34.59|34.82|34.64|34.76|34.58|26
1735388100000|2024-12-28 12:15:00|34.76|34.58|34.71|34.53|34.77|34.59|34.69|34.51|42
1735388400000|2024-12-28 12:20:00|34.72|34.54|34.68|34.5|34.76|34.58|34.68|34.5|41
1735388700000|2024-12-28 12:25:00|34.67|34.49|34.65|34.47|34.67|34.49|34.65|34.47|15
1735389000000|2024-12-28 12:30:00|34.66|34.48|34.69|34.51|34.73|34.55|34.65|34.47|36
1735389300000|2024-12-28 12:35:00|34.7|34.52|34.72|34.54|34.72|34.54|34.67|34.49|36
1735389600000|2024-12-28 12:40:00|34.71|34.53|34.65|34.47|34.74|34.56|34.65|34.47|24
1735389900000|2024-12-28 12:45:00|34.64|34.46|34.62|34.44|34.64|34.46|34.62|34.44|11
1735390200000|2024-12-28 12:50:00|34.63|34.45|34.57|34.39|34.64|34.46|34.57|34.39|31
1735390500000|2024-12-28 12:55:00|34.58|34.4|34.56|34.38|34.58|34.4|34.54|34.36|21
1735390800000|2024-12-28 13:00:00|34.55|34.37|34.62|34.44|34.72|34.54|34.55|34.37|51
1735391100000|2024-12-28 13:05:00|34.61|34.43|34.75|34.57|34.76|34.58|34.61|34.43|47
1735391400000|2024-12-28 13:10:00|34.76|34.58|34.75|34.57|34.79|34.61|34.73|34.55|43
1735391700000|2024-12-28 13:15:00|34.77|34.59|34.79|34.61|34.79|34.61|34.73|34.55|42
1735392000000|2024-12-28 13:20:00|34.8|34.62|34.9|34.72|34.93|34.75|34.79|34.61|46
1735392300000|2024-12-28 13:25:00|34.89|34.71|34.89|34.71|34.9|34.72|34.85|34.67|51
1735392600000|2024-12-28 13:30:00|34.9|34.72|34.94|34.76|34.94|34.76|34.85|34.67|37
1735392900000|2024-12-28 13:35:00|34.95|34.77|34.98|34.8|35.01|34.83|34.94|34.76|48
1735393200000|2024-12-28 13:40:00|34.97|34.79|34.94|34.76|34.99|34.81|34.93|34.75|38
1735393500000|2024-12-28 13:45:00|34.93|34.75|34.84|34.66|34.95|34.77|34.82|34.64|58
1735393800000|2024-12-28 13:50:00|34.85|34.67|34.9|34.72|34.95|34.77|34.85|34.67|47
1735394100000|2024-12-28 13:55:00|34.89|34.71|35|34.82|35.02|34.84|34.89|34.71|37
1735394400000|2024-12-28 14:00:00|35.02|34.84|35.06|34.88|35.15|34.97|35.02|34.84|56
1735394700000|2024-12-28 14:05:00|35.07|34.89|35.12|34.94|35.14|34.96|35.05|34.87|52
1735395000000|2024-12-28 14:10:00|35.13|34.95|35.3|35.12|35.3|35.12|35.13|34.95|38
1735395300000|2024-12-28 14:15:00|35.31|35.13|35.35|35.17|35.43|35.25|35.31|35.13|92
1735395600000|2024-12-28 14:20:00|35.36|35.18|35.42|35.24|35.42|35.24|35.28|35.1|84
1735395900000|2024-12-28 14:25:00|35.41|35.23|35.18|35|35.42|35.24|35.18|35|66
1735396200000|2024-12-28 14:30:00|35.19|35.01|35.13|34.95|35.2|35.02|35.07|34.89|56
1735396500000|2024-12-28 14:35:00|35.12|34.94|35.01|34.83|35.15|34.97|35.01|34.83|74
1735396800000|2024-12-28 14:40:00|35|34.82|34.98|34.8|35.04|34.86|34.94|34.76|52
1735397100000|2024-12-28 14:45:00|34.99|34.81|34.94|34.76|35.07|34.89|34.91|34.73|63
1735397400000|2024-12-28 14:50:00|34.93|34.75|34.9|34.72|34.95|34.77|34.86|34.68|50
1735397700000|2024-12-28 14:55:00|34.91|34.73|34.97|34.79|34.97|34.79|34.87|34.69|61
1735398000000|2024-12-28 15:00:00|34.98|34.8|35.11|34.93|35.12|34.94|34.98|34.8|85
1735398300000|2024-12-28 15:05:00|35.1|34.92|35.25|35.07|35.25|35.07|35.09|34.91|56
1735398600000|2024-12-28 15:10:00|35.24|35.06|35.12|34.94|35.24|35.06|35.12|34.94|39
1735398900000|2024-12-28 15:15:00|35.13|34.95|35.1|34.92|35.16|34.98|35.09|34.91|47
1735399200000|2024-12-28 15:20:00|35.12|34.94|35.21|35.03|35.25|35.07|35.12|34.94|53
1735399500000|2024-12-28 15:25:00|35.2|35.02|35.21|35.03|35.23|35.05|35.15|34.97|51
1735399800000|2024-12-28 15:30:00|35.19|35.01|35.15|34.97|35.25|35.07|35.14|34.96|70
1735400100000|2024-12-28 15:35:00|35.14|34.96|35.12|34.94|35.17|34.99|35.09|34.91|41
1735400400000|2024-12-28 15:40:00|35.14|34.96|35.11|34.93|35.15|34.97|35.1|34.92|35
1735400700000|2024-12-28 15:45:00|35.12|34.94|35.05|34.87|35.13|34.95|35.02|34.84|35
1735401000000|2024-12-28 15:50:00|35.04|34.86|35.01|34.83|35.05|34.87|35|34.82|35
1735401300000|2024-12-28 15:55:00|35.02|34.84|34.98|34.8|35.02|34.84|34.93|34.75|49
1735401600000|2024-12-28 16:00:00|34.97|34.79|35.03|34.85|35.08|34.9|34.96|34.78|59
1735401900000|2024-12-28 16:05:00|35.02|34.84|35.05|34.87|35.06|34.88|34.97|34.79|57
1735402200000|2024-12-28 16:10:00|35.04|34.86|35.01|34.83|35.07|34.89|34.99|34.81|47
1735402500000|2024-12-28 16:15:00|35|34.82|35.16|34.98|35.16|34.98|34.99|34.81|60
1735402800000|2024-12-28 16:20:00|35.15|34.97|35.12|34.94|35.15|34.97|35.09|34.91|49
1735403100000|2024-12-28 16:25:00|35.11|34.93|35.12|34.94|35.14|34.96|35.07|34.89|38
1735403400000|2024-12-28 16:30:00|35.1|34.92|35.22|35.04|35.24|35.06|35.08|34.9|51
1735403700000|2024-12-28 16:35:00|35.21|35.03|35.18|35|35.31|35.13|35.16|34.98|37
1735404000000|2024-12-28 16:40:00|35.19|35.01|35.17|34.99|35.24|35.06|35.17|34.99|27
1735404300000|2024-12-28 16:45:00|35.18|35|35.22|35.04|35.22|35.04|35.17|34.99|35
1735404600000|2024-12-28 16:50:00|35.21|35.03|35.3|35.12|35.3|35.12|35.2|35.02|29
1735404900000|2024-12-28 16:55:00|35.32|35.14|35.37|35.19|35.38|35.2|35.32|35.14|46
1735405200000|2024-12-28 17:00:00|35.38|35.2|35.36|35.18|35.41|35.23|35.36|35.18|47
1735405500000|2024-12-28 17:05:00|35.38|35.2|35.56|35.38|35.56|35.38|35.38|35.2|35
1735405800000|2024-12-28 17:10:00|35.55|35.37|35.55|35.37|35.55|35.37|35.48|35.3|54
1735406100000|2024-12-28 17:15:00|35.54|35.36|35.57|35.39|35.58|35.4|35.52|35.34|52
1735406400000|2024-12-28 17:20:00|35.58|35.4|35.73|35.55|35.76|35.58|35.57|35.39|89
1735406700000|2024-12-28 17:25:00|35.72|35.54|35.65|35.47|35.74|35.56|35.65|35.47|42
1735407000000|2024-12-28 17:30:00|35.66|35.48|35.58|35.4|35.74|35.56|35.57|35.39|84
1735407300000|2024-12-28 17:35:00|35.57|35.39|35.55|35.37|35.59|35.41|35.52|35.34|59
1735407600000|2024-12-28 17:40:00|35.54|35.36|35.5|35.32|35.59|35.41|35.5|35.32|51
1735407900000|2024-12-28 17:45:00|35.51|35.33|35.51|35.33|35.56|35.38|35.51|35.33|35
1735408200000|2024-12-28 17:50:00|35.52|35.34|35.59|35.41|35.59|35.41|35.52|35.34|37
1735408500000|2024-12-28 17:55:00|35.58|35.4|35.56|35.38|35.63|35.45|35.55|35.37|40
1735408800000|2024-12-28 18:00:00|35.55|35.37|35.5|35.32|35.59|35.41|35.5|35.32|43
1735409100000|2024-12-28 18:05:00|35.49|35.31|35.47|35.29|35.52|35.34|35.42|35.24|41
1735409400000|2024-12-28 18:10:00|35.48|35.3|35.45|35.27|35.48|35.3|35.44|35.26|26
1735409700000|2024-12-28 18:15:00|35.44|35.26|35.4|35.22|35.46|35.28|35.4|35.22|24
1735410000000|2024-12-28 18:20:00|35.41|35.23|35.4|35.22|35.43|35.25|35.38|35.2|28
1735410300000|2024-12-28 18:25:00|35.41|35.23|35.43|35.25|35.47|35.29|35.4|35.22|52
1735410600000|2024-12-28 18:30:00|35.44|35.26|35.34|35.16|35.44|35.26|35.34|35.16|25
1735410900000|2024-12-28 18:35:00|35.33|35.15|35.32|35.14|35.33|35.15|35.31|35.13|20
1735411200000|2024-12-28 18:40:00|35.33|35.15|35.24|35.06|35.33|35.15|35.2|35.02|26
1735411500000|2024-12-28 18:45:00|35.25|35.07|35.3|35.12|35.3|35.12|35.23|35.05|48
1735411800000|2024-12-28 18:50:00|35.29|35.11|35.33|35.15|35.36|35.18|35.29|35.11|30
1735412100000|2024-12-28 18:55:00|35.35|35.17|35.31|35.13|35.36|35.18|35.31|35.13|17
1735412400000|2024-12-28 19:00:00|35.32|35.14|35.36|35.18|35.37|35.19|35.32|35.14|38
1735412700000|2024-12-28 19:05:00|35.37|35.19|35.38|35.2|35.41|35.23|35.34|35.16|34
1735413000000|2024-12-28 19:10:00|35.37|35.19|35.33|35.15|35.37|35.19|35.33|35.15|23
1735413300000|2024-12-28 19:15:00|35.34|35.16|35.33|35.15|35.37|35.19|35.29|35.11|40
1735413600000|2024-12-28 19:20:00|35.32|35.14|35.28|35.1|35.36|35.18|35.27|35.09|29
1735413900000|2024-12-28 19:25:00|35.29|35.11|35.25|35.07|35.29|35.11|35.24|35.06|39
1735414200000|2024-12-28 19:30:00|35.24|35.06|35.31|35.13|35.32|35.14|35.24|35.06|19
1735414500000|2024-12-28 19:35:00|35.33|35.15|35.35|35.17|35.36|35.18|35.32|35.14|19
1735414800000|2024-12-28 19:40:00|35.34|35.16|35.35|35.17|35.35|35.17|35.32|35.14|18
1735415100000|2024-12-28 19:45:00|35.34|35.16|35.33|35.15|35.34|35.16|35.33|35.15|8
1735415400000|2024-12-28 19:50:00|35.31|35.13|35.28|35.1|35.31|35.13|35.28|35.1|5
1735415700000|2024-12-28 19:55:00|35.27|35.09|35.31|35.13|35.32|35.14|35.27|35.09|33
1735416000000|2024-12-28 20:00:00|35.32|35.14|35.29|35.11|35.37|35.19|35.29|35.11|35
1735416300000|2024-12-28 20:05:00|35.28|35.1|35.26|35.08|35.28|35.1|35.23|35.05|35
1735416600000|2024-12-28 20:10:00|35.27|35.09|35.29|35.11|35.29|35.11|35.23|35.05|35
1735416900000|2024-12-28 20:15:00|35.3|35.12|35.28|35.1|35.31|35.13|35.27|35.09|11
1735417200000|2024-12-28 20:20:00|35.29|35.11|35.25|35.07|35.29|35.11|35.25|35.07|25
1735417500000|2024-12-28 20:25:00|35.26|35.08|35.25|35.07|35.29|35.11|35.25|35.07|36
1735417800000|2024-12-28 20:30:00|35.26|35.08|35.29|35.11|35.29|35.11|35.26|35.08|16
1735418100000|2024-12-28 20:35:00|35.3|35.12|35.28|35.1|35.31|35.13|35.27|35.09|11
1735418400000|2024-12-28 20:40:00|35.29|35.11|35.28|35.1|35.31|35.13|35.27|35.09|36
1735418700000|2024-12-28 20:45:00|35.29|35.11|35.32|35.14|35.32|35.14|35.28|35.1|20
1735419000000|2024-12-28 20:50:00|35.31|35.13|35.35|35.17|35.39|35.21|35.31|35.13|23
1735419300000|2024-12-28 20:55:00|35.32|35.14|35.34|35.16|35.35|35.17|35.31|35.13|31
1735419600000|2024-12-28 21:00:00|35.35|35.17|35.35|35.17|35.39|35.21|35.34|35.16|25
1735419900000|2024-12-28 21:05:00|35.34|35.16|35.33|35.15|35.38|35.2|35.33|35.15|14
1735420200000|2024-12-28 21:10:00|35.32|35.14|35.34|35.16|35.34|35.16|35.3|35.12|21
1735420500000|2024-12-28 21:15:00|35.35|35.17|35.35|35.17|35.38|35.2|35.34|35.16|39
1735420800000|2024-12-28 21:20:00|35.34|35.16|35.34|35.16|35.37|35.19|35.3|35.12|21
1735421100000|2024-12-28 21:25:00|35.33|35.15|35.33|35.15|35.34|35.16|35.3|35.12|17
1735421400000|2024-12-28 21:30:00|35.32|35.14|35.39|35.21|35.39|35.21|35.32|35.14|22
1735421700000|2024-12-28 21:35:00|35.38|35.2|35.5|35.32|35.5|35.32|35.38|35.2|31
1735422000000|2024-12-28 21:40:00|35.53|35.35|35.55|35.37|35.57|35.39|35.52|35.34|21
1735422300000|2024-12-28 21:45:00|35.54|35.36|35.58|35.4|35.58|35.4|35.54|35.36|31
1735422600000|2024-12-28 21:50:00|35.57|35.39|35.62|35.44|35.63|35.45|35.56|35.38|34
1735422900000|2024-12-28 21:55:00|35.63|35.45|35.66|35.48|35.67|35.49|35.63|35.45|20
1735423200000|2024-12-28 22:00:00|35.67|35.49|35.59|35.41|35.67|35.49|35.59|35.41|24
1735423500000|2024-12-28 22:05:00|35.58|35.4|35.59|35.41|35.59|35.41|35.57|35.39|14
1735423800000|2024-12-28 22:10:00|35.6|35.42|35.68|35.5|35.68|35.5|35.57|35.39|47
1735424100000|2024-12-28 22:15:00|35.69|35.51|35.69|35.51|35.7|35.52|35.63|35.45|29
1735424400000|2024-12-28 22:20:00|35.7|35.52|35.71|35.53|35.71|35.53|35.69|35.51|10
1735424700000|2024-12-28 22:25:00|35.73|35.55|35.77|35.59|35.8|35.62|35.73|35.55|12
1735425000000|2024-12-28 22:30:00|35.76|35.58|35.69|35.51|35.79|35.61|35.69|35.51|30
1735425300000|2024-12-28 22:35:00|35.68|35.5|35.72|35.54|35.72|35.54|35.66|35.48|12
1735425600000|2024-12-28 22:40:00|35.71|35.53|35.71|35.53|35.74|35.56|35.71|35.53|13
1735425900000|2024-12-28 22:45:00|35.7|35.52|35.79|35.61|35.79|35.61|35.7|35.52|16
1735426200000|2024-12-28 22:50:00|35.8|35.62|35.89|35.71|36|35.82|35.8|35.62|40
1735426500000|2024-12-28 22:55:00|35.9|35.72|35.81|35.63|35.9|35.72|35.76|35.58|35
1735426800000|2024-12-28 23:00:00|35.82|35.64|35.78|35.6|35.84|35.66|35.78|35.6|49
1735427100000|2024-12-28 23:05:00|35.79|35.61|35.73|35.55|35.8|35.62|35.71|35.53|54
1735427400000|2024-12-28 23:10:00|35.74|35.56|35.73|35.55|35.74|35.56|35.68|35.5|42
1735427700000|2024-12-28 23:15:00|35.72|35.54|35.64|35.46|35.74|35.56|35.64|35.46|49
1735428000000|2024-12-28 23:20:00|35.65|35.47|35.61|35.43|35.65|35.47|35.57|35.39|21
1735428300000|2024-12-28 23:25:00|35.6|35.42|35.65|35.47|35.67|35.49|35.6|35.42|32
1735428600000|2024-12-28 23:30:00|35.64|35.46|35.69|35.51|35.78|35.6|35.63|35.45|61
1735428900000|2024-12-28 23:35:00|35.7|35.52|35.61|35.43|35.71|35.53|35.59|35.41|49
1735429200000|2024-12-28 23:40:00|35.62|35.44|35.58|35.4|35.63|35.45|35.57|35.39|57
1735429500000|2024-12-28 23:45:00|35.59|35.41|35.66|35.48|35.68|35.5|35.58|35.4|48
1735429800000|2024-12-28 23:50:00|35.67|35.49|35.62|35.44|35.67|35.49|35.61|35.43|29
1735430100000|2024-12-28 23:55:00|35.61|35.43|35.65|35.47|35.69|35.51|35.6|35.42|45
1735430400000|2024-12-29 00:00:00|35.64|35.46|35.45|35.27|35.68|35.5|35.44|35.26|64
1735430700000|2024-12-29 00:05:00|35.44|35.26|35.52|35.34|35.56|35.38|35.42|35.24|43
1735431000000|2024-12-29 00:10:00|35.51|35.33|35.52|35.34|35.58|35.4|35.48|35.3|55
1735431300000|2024-12-29 00:15:00|35.51|35.33|35.48|35.3|35.57|35.39|35.45|35.27|67
1735431600000|2024-12-29 00:20:00|35.49|35.31|35.48|35.3|35.51|35.33|35.46|35.28|48
1735431900000|2024-12-29 00:25:00|35.49|35.31|35.5|35.32|35.57|35.39|35.48|35.3|52
1735432200000|2024-12-29 00:30:00|35.51|35.33|35.45|35.27|35.58|35.4|35.45|35.27|50
1735432500000|2024-12-29 00:35:00|35.46|35.28|35.51|35.33|35.51|35.33|35.46|35.28|48
1735432800000|2024-12-29 00:40:00|35.5|35.32|35.52|35.34|35.54|35.36|35.47|35.29|49
1735433100000|2024-12-29 00:45:00|35.53|35.35|35.5|35.32|35.53|35.35|35.44|35.26|32
1735433400000|2024-12-29 00:50:00|35.52|35.34|35.47|35.29|35.53|35.35|35.47|35.29|36
1735433700000|2024-12-29 00:55:00|35.46|35.28|35.46|35.28|35.49|35.31|35.43|35.25|26
1735434000000|2024-12-29 01:00:00|35.47|35.29|35.54|35.36|35.59|35.41|35.46|35.28|42
1735434300000|2024-12-29 01:05:00|35.55|35.37|35.44|35.26|35.55|35.37|35.44|35.26|30
1735434600000|2024-12-29 01:10:00|35.43|35.25|35.42|35.24|35.46|35.28|35.42|35.24|29
1735434900000|2024-12-29 01:15:00|35.43|35.25|35.32|35.14|35.47|35.29|35.32|35.14|29
1735435200000|2024-12-29 01:20:00|35.33|35.15|35.3|35.12|35.34|35.16|35.29|35.11|38
1735435500000|2024-12-29 01:25:00|35.31|35.13|35.36|35.18|35.39|35.21|35.3|35.12|43
1735435800000|2024-12-29 01:30:00|35.37|35.19|35.34|35.16|35.39|35.21|35.29|35.11|48
1735436100000|2024-12-29 01:35:00|35.35|35.17|35.37|35.19|35.38|35.2|35.32|35.14|53
1735436400000|2024-12-29 01:40:00|35.36|35.18|35.29|35.11|35.37|35.19|35.29|35.11|44
1735436700000|2024-12-29 01:45:00|35.3|35.12|35.27|35.09|35.3|35.12|35.25|35.07|29
1735437000000|2024-12-29 01:50:00|35.28|35.1|35.26|35.08|35.29|35.11|35.25|35.07|49
1735437300000|2024-12-29 01:55:00|35.27|35.09|35.25|35.07|35.28|35.1|35.25|35.07|17
1735437600000|2024-12-29 02:00:00|35.24|35.06|35.32|35.14|35.32|35.14|35.23|35.05|32
1735437900000|2024-12-29 02:05:00|35.33|35.15|35.31|35.13|35.34|35.16|35.29|35.11|37
1735438200000|2024-12-29 02:10:00|35.32|35.14|35.34|35.16|35.36|35.18|35.3|35.12|49
1735438500000|2024-12-29 02:15:00|35.33|35.15|35.3|35.12|35.33|35.15|35.24|35.06|35
1735438800000|2024-12-29 02:20:00|35.31|35.13|35.3|35.12|35.35|35.17|35.29|35.11|36
1735439100000|2024-12-29 02:25:00|35.29|35.11|35.34|35.16|35.38|35.2|35.29|35.11|46
1735439400000|2024-12-29 02:30:00|35.33|35.15|35.47|35.29|35.5|35.32|35.32|35.14|48
1735439700000|2024-12-29 02:35:00|35.46|35.28|35.43|35.25|35.46|35.28|35.4|35.22|30
1735440000000|2024-12-29 02:40:00|35.42|35.24|35.44|35.26|35.45|35.27|35.42|35.24|13
1735440300000|2024-12-29 02:45:00|35.46|35.28|35.45|35.27|35.49|35.31|35.43|35.25|28
1735440600000|2024-12-29 02:50:00|35.46|35.28|35.43|35.25|35.47|35.29|35.43|35.25|38
1735440900000|2024-12-29 02:55:00|35.42|35.24|35.41|35.23|35.43|35.25|35.4|35.22|24
1735441200000|2024-12-29 03:00:00|35.43|35.25|35.32|35.14|35.45|35.27|35.31|35.13|44
1735441500000|2024-12-29 03:05:00|35.31|35.13|35.36|35.18|35.39|35.21|35.31|35.13|28
1735441800000|2024-12-29 03:10:00|35.37|35.19|35.38|35.2|35.42|35.24|35.36|35.18|28
1735442100000|2024-12-29 03:15:00|35.39|35.21|35.41|35.23|35.45|35.27|35.39|35.21|26
1735442400000|2024-12-29 03:20:00|35.43|35.25|35.34|35.16|35.44|35.26|35.34|35.16|34
1735442700000|2024-12-29 03:25:00|35.35|35.17|35.43|35.25|35.47|35.29|35.33|35.15|35
1735443000000|2024-12-29 03:30:00|35.44|35.26|35.45|35.27|35.48|35.3|35.43|35.25|41
1735443300000|2024-12-29 03:35:00|35.44|35.26|35.51|35.33|35.51|35.33|35.44|35.26|21
1735443600000|2024-12-29 03:40:00|35.49|35.31|35.49|35.31|35.5|35.32|35.48|35.3|9
1735443900000|2024-12-29 03:45:00|35.5|35.32|35.53|35.35|35.55|35.37|35.48|35.3|30
1735444200000|2024-12-29 03:50:00|35.52|35.34|35.5|35.32|35.52|35.34|35.48|35.3|25
1735444500000|2024-12-29 03:55:00|35.51|35.33|35.55|35.37|35.57|35.39|35.5|35.32|31
1735444800000|2024-12-29 04:00:00|35.56|35.38|35.52|35.34|35.61|35.43|35.51|35.33|39
1735445100000|2024-12-29 04:05:00|35.53|35.35|35.51|35.33|35.53|35.35|35.48|35.3|41
1735445400000|2024-12-29 04:10:00|35.5|35.32|35.55|35.37|35.56|35.38|35.49|35.31|37
1735445700000|2024-12-29 04:15:00|35.56|35.38|35.54|35.36|35.59|35.41|35.53|35.35|42
1735446000000|2024-12-29 04:20:00|35.55|35.37|35.48|35.3|35.55|35.37|35.48|35.3|28
1735446300000|2024-12-29 04:25:00|35.49|35.31|35.45|35.27|35.49|35.31|35.43|35.25|14
1735446600000|2024-12-29 04:30:00|35.44|35.26|35.41|35.23|35.44|35.26|35.4|35.22|26
1735446900000|2024-12-29 04:35:00|35.42|35.24|35.4|35.22|35.47|35.29|35.4|35.22|33
1735447200000|2024-12-29 04:40:00|35.41|35.23|35.41|35.23|35.42|35.24|35.41|35.23|3
1735447500000|2024-12-29 04:45:00|35.4|35.22|35.42|35.24|35.42|35.24|35.39|35.21|17
1735447800000|2024-12-29 04:50:00|35.41|35.23|35.41|35.23|35.42|35.24|35.4|35.22|17
1735448100000|2024-12-29 04:55:00|35.4|35.22|35.4|35.22|35.41|35.23|35.39|35.21|17
1735448400000|2024-12-29 05:00:00|35.41|35.23|35.35|35.17|35.42|35.24|35.35|35.17|13
1735448700000|2024-12-29 05:05:00|35.34|35.16|35.37|35.19|35.37|35.19|35.3|35.12|32
1735449000000|2024-12-29 05:10:00|35.36|35.18|35.36|35.18|35.37|35.19|35.34|35.16|43
1735449300000|2024-12-29 05:15:00|35.35|35.17|35.39|35.21|35.4|35.22|35.34|35.16|29
1735449600000|2024-12-29 05:20:00|35.4|35.22|35.39|35.21|35.4|35.22|35.36|35.18|25
1735449900000|2024-12-29 05:25:00|35.38|35.2|35.4|35.22|35.42|35.24|35.38|35.2|24
1735450200000|2024-12-29 05:30:00|35.41|35.23|35.4|35.22|35.42|35.24|35.35|35.17|29
1735450500000|2024-12-29 05:35:00|35.41|35.23|35.4|35.22|35.43|35.25|35.4|35.22|18
1735450800000|2024-12-29 05:40:00|35.39|35.21|35.38|35.2|35.39|35.21|35.36|35.18|32
1735451100000|2024-12-29 05:45:00|35.37|35.19|35.39|35.21|35.42|35.24|35.36|35.18|32
1735451400000|2024-12-29 05:50:00|35.38|35.2|35.37|35.19|35.39|35.21|35.36|35.18|42
1735451700000|2024-12-29 05:55:00|35.38|35.2|35.38|35.2|35.38|35.2|35.36|35.18|21
1735452000000|2024-12-29 06:00:00|35.37|35.19|35.34|35.16|35.38|35.2|35.34|35.16|30
1735452300000|2024-12-29 06:05:00|35.32|35.14|35.23|35.05|35.32|35.14|35.23|35.05|22
1735452600000|2024-12-29 06:10:00|35.21|35.03|35.24|35.06|35.26|35.08|35.2|35.02|24
1735452900000|2024-12-29 06:15:00|35.23|35.05|35.2|35.02|35.23|35.05|35.17|34.99|25
1735453200000|2024-12-29 06:20:00|35.22|35.04|35.23|35.05|35.23|35.05|35.18|35|24
1735453500000|2024-12-29 06:25:00|35.22|35.04|35.3|35.12|35.31|35.13|35.21|35.03|30
1735453800000|2024-12-29 06:30:00|35.29|35.11|35.36|35.18|35.42|35.24|35.27|35.09|54
1735454100000|2024-12-29 06:35:00|35.35|35.17|35.31|35.13|35.38|35.2|35.31|35.13|39
1735454400000|2024-12-29 06:40:00|35.3|35.12|35.35|35.17|35.38|35.2|35.3|35.12|28
1735454700000|2024-12-29 06:45:00|35.34|35.16|35.38|35.2|35.42|35.24|35.34|35.16|34
1735455000000|2024-12-29 06:50:00|35.39|35.21|35.46|35.28|35.48|35.3|35.39|35.21|34
1735455300000|2024-12-29 06:55:00|35.47|35.29|35.46|35.28|35.49|35.31|35.45|35.27|30
1735455600000|2024-12-29 07:00:00|35.45|35.27|35.48|35.3|35.49|35.31|35.45|35.27|12
1735455900000|2024-12-29 07:05:00|35.49|35.31|35.56|35.38|35.58|35.4|35.48|35.3|32
1735456200000|2024-12-29 07:10:00|35.55|35.37|35.45|35.27|35.55|35.37|35.45|35.27|18
1735456500000|2024-12-29 07:15:00|35.46|35.28|35.46|35.28|35.48|35.3|35.45|35.27|17
1735456800000|2024-12-29 07:20:00|35.45|35.27|35.46|35.28|35.5|35.32|35.45|35.27|16
1735457400000|2024-12-29 07:30:00|35.45|35.27|35.33|35.15|35.45|35.27|35.33|35.15|31
1735457700000|2024-12-29 07:35:00|35.31|35.13|35.35|35.17|35.4|35.22|35.31|35.13|28
1735458000000|2024-12-29 07:40:00|35.36|35.18|35.41|35.23|35.42|35.24|35.35|35.17|26
1735458300000|2024-12-29 07:45:00|35.42|35.24|35.48|35.3|35.53|35.35|35.42|35.24|35
1735458600000|2024-12-29 07:50:00|35.47|35.29|35.59|35.41|35.6|35.42|35.46|35.28|32
1735458900000|2024-12-29 07:55:00|35.58|35.4|35.61|35.43|35.63|35.45|35.57|35.39|29
1735459200000|2024-12-29 08:00:00|35.62|35.44|35.59|35.41|35.68|35.5|35.58|35.4|43
1735459500000|2024-12-29 08:05:00|35.58|35.4|35.53|35.35|35.59|35.41|35.53|35.35|42
1735459800000|2024-12-29 08:10:00|35.54|35.36|35.5|35.32|35.55|35.37|35.5|35.32|25
1735460100000|2024-12-29 08:15:00|35.49|35.31|35.53|35.35|35.54|35.36|35.44|35.26|27
1735460400000|2024-12-29 08:20:00|35.52|35.34|35.49|35.31|35.52|35.34|35.46|35.28|23
1735460700000|2024-12-29 08:25:00|35.48|35.3|35.45|35.27|35.49|35.31|35.43|35.25|45
1735461000000|2024-12-29 08:30:00|35.44|35.26|35.44|35.26|35.48|35.3|35.43|35.25|32
1735461300000|2024-12-29 08:35:00|35.43|35.25|35.35|35.17|35.43|35.25|35.35|35.17|23
1735461600000|2024-12-29 08:40:00|35.34|35.16|35.34|35.16|35.37|35.19|35.31|35.13|28
1735461900000|2024-12-29 08:45:00|35.33|35.15|35.32|35.14|35.37|35.19|35.3|35.12|30
1735462200000|2024-12-29 08:50:00|35.31|35.13|35.32|35.14|35.35|35.17|35.3|35.12|61
1735462500000|2024-12-29 08:55:00|35.31|35.13|35.31|35.13|35.33|35.15|35.31|35.13|19
1735462800000|2024-12-29 09:00:00|35.32|35.14|35.27|35.09|35.37|35.19|35.27|35.09|39
1735463100000|2024-12-29 09:05:00|35.26|35.08|35.23|35.05|35.26|35.08|35.23|35.05|6
1735463400000|2024-12-29 09:10:00|35.24|35.06|35.21|35.03|35.25|35.07|35.21|35.03|24
1735463700000|2024-12-29 09:15:00|35.2|35.02|35.18|35|35.2|35.02|35.17|34.99|11
1735464000000|2024-12-29 09:20:00|35.2|35.02|35.23|35.05|35.24|35.06|35.2|35.02|21
1735464300000|2024-12-29 09:25:00|35.24|35.06|35.3|35.12|35.32|35.14|35.23|35.05|36
1735464600000|2024-12-29 09:30:00|35.31|35.13|35.35|35.17|35.39|35.21|35.3|35.12|52
1735464900000|2024-12-29 09:35:00|35.36|35.18|35.25|35.07|35.36|35.18|35.24|35.06|32
1735465200000|2024-12-29 09:40:00|35.24|35.06|35.26|35.08|35.31|35.13|35.24|35.06|43
1735465500000|2024-12-29 09:45:00|35.25|35.07|35.27|35.09|35.27|35.09|35.21|35.03|33
1735465800000|2024-12-29 09:50:00|35.26|35.08|35.32|35.14|35.33|35.15|35.26|35.08|47
1735466100000|2024-12-29 09:55:00|35.31|35.13|35.32|35.14|35.34|35.16|35.29|35.11|38
1735466400000|2024-12-29 10:00:00|35.31|35.13|35.29|35.11|35.34|35.16|35.28|35.1|27
1735466700000|2024-12-29 10:05:00|35.3|35.12|35.34|35.16|35.37|35.19|35.29|35.11|30
1735467000000|2024-12-29 10:10:00|35.33|35.15|35.32|35.14|35.38|35.2|35.32|35.14|39
1735467300000|2024-12-29 10:15:00|35.33|35.15|35.3|35.12|35.33|35.15|35.3|35.12|38
1735467600000|2024-12-29 10:20:00|35.29|35.11|35.31|35.13|35.36|35.18|35.28|35.1|39
1735467900000|2024-12-29 10:25:00|35.3|35.12|35.26|35.08|35.32|35.14|35.25|35.07|32
1735468200000|2024-12-29 10:30:00|35.25|35.07|35.3|35.12|35.3|35.12|35.24|35.06|40
1735468500000|2024-12-29 10:35:00|35.29|35.11|35.32|35.14|35.33|35.15|35.26|35.08|43
1735468800000|2024-12-29 10:40:00|35.33|35.15|35.36|35.18|35.38|35.2|35.33|35.15|32
1735469100000|2024-12-29 10:45:00|35.35|35.17|35.29|35.11|35.36|35.18|35.29|35.11|37
1735469400000|2024-12-29 10:50:00|35.28|35.1|35.25|35.07|35.29|35.11|35.24|35.06|20
1735469700000|2024-12-29 10:55:00|35.26|35.08|35.27|35.09|35.29|35.11|35.25|35.07|14
1735470000000|2024-12-29 11:00:00|35.28|35.1|35.18|35|35.32|35.14|35.18|35|33
1735470300000|2024-12-29 11:05:00|35.19|35.01|35.21|35.03|35.21|35.03|35.18|35|46
1735470600000|2024-12-29 11:10:00|35.23|35.05|35.17|34.99|35.23|35.05|35.17|34.99|34
1735470900000|2024-12-29 11:15:00|35.15|34.97|35.17|34.99|35.18|35|35.14|34.96|16
1735471200000|2024-12-29 11:20:00|35.16|34.98|35.14|34.96|35.18|35|35.14|34.96|25
1735471500000|2024-12-29 11:25:00|35.12|34.94|35.11|34.93|35.12|34.94|35.09|34.91|14
1735471800000|2024-12-29 11:30:00|35.12|34.94|35.13|34.95|35.15|34.97|35.11|34.93|40
1735472100000|2024-12-29 11:35:00|35.14|34.96|35.17|34.99|35.19|35.01|35.13|34.95|38
1735472400000|2024-12-29 11:40:00|35.16|34.98|35.15|34.97|35.16|34.98|35.13|34.95|22
1735472700000|2024-12-29 11:45:00|35.14|34.96|35.15|34.97|35.19|35.01|35.14|34.96|35
1735473000000|2024-12-29 11:50:00|35.14|34.96|35.09|34.91|35.16|34.98|35.09|34.91|18
1735473300000|2024-12-29 11:55:00|35.1|34.92|35.09|34.91|35.1|34.92|35.09|34.91|4
1735473600000|2024-12-29 12:00:00|35.08|34.9|35.03|34.85|35.08|34.9|35|34.82|18
1735473900000|2024-12-29 12:05:00|35.04|34.86|35.06|34.88|35.07|34.89|35.04|34.86|29
1735474200000|2024-12-29 12:10:00|35.05|34.87|35.08|34.9|35.09|34.91|35.01|34.83|41
1735474500000|2024-12-29 12:15:00|35.09|34.91|35.07|34.89|35.1|34.92|35.07|34.89|5
1735474800000|2024-12-29 12:20:00|35.06|34.88|35.01|34.83|35.09|34.91|35.01|34.83|38
1735475100000|2024-12-29 12:25:00|35.02|34.84|34.94|34.76|35.02|34.84|34.94|34.76|27
1735475400000|2024-12-29 12:30:00|34.93|34.75|34.87|34.69|34.94|34.76|34.86|34.68|54
1735475700000|2024-12-29 12:35:00|34.86|34.68|34.85|34.67|34.9|34.72|34.85|34.67|15
1735476000000|2024-12-29 12:40:00|34.84|34.66|34.89|34.71|34.9|34.72|34.84|34.66|40
1735476300000|2024-12-29 12:45:00|34.9|34.72|34.93|34.75|34.95|34.77|34.89|34.71|41
1735476600000|2024-12-29 12:50:00|34.94|34.76|34.98|34.8|35|34.82|34.94|34.76|41
1735476900000|2024-12-29 12:55:00|34.97|34.79|34.94|34.76|34.98|34.8|34.93|34.75|42
1735477200000|2024-12-29 13:00:00|34.93|34.75|34.93|34.75|34.98|34.8|34.84|34.66|66
1735477500000|2024-12-29 13:05:00|34.92|34.74|34.91|34.73|34.97|34.79|34.9|34.72|45
1735477800000|2024-12-29 13:10:00|34.92|34.74|34.97|34.79|34.97|34.79|34.9|34.72|58
1735478100000|2024-12-29 13:15:00|34.98|34.8|35.09|34.91|35.1|34.92|34.98|34.8|57
1735478400000|2024-12-29 13:20:00|35.08|34.9|35.05|34.87|35.08|34.9|35.03|34.85|28
1735478700000|2024-12-29 13:25:00|35.06|34.88|34.97|34.79|35.07|34.89|34.97|34.79|33
1735479000000|2024-12-29 13:30:00|34.96|34.78|34.96|34.78|34.99|34.81|34.88|34.7|42
1735479300000|2024-12-29 13:35:00|34.97|34.79|35.04|34.86|35.05|34.87|34.97|34.79|55
1735479600000|2024-12-29 13:40:00|35.03|34.85|35|34.82|35.04|34.86|35|34.82|32
1735479900000|2024-12-29 13:45:00|35.01|34.83|35.08|34.9|35.1|34.92|35|34.82|39
1735480200000|2024-12-29 13:50:00|35.09|34.91|35.1|34.92|35.11|34.93|35.07|34.89|42
1735480500000|2024-12-29 13:55:00|35.11|34.93|35.08|34.9|35.12|34.94|35.07|34.89|36
1735480800000|2024-12-29 14:00:00|35.07|34.89|35.24|35.06|35.25|35.07|35.06|34.88|53
1735481100000|2024-12-29 14:05:00|35.23|35.05|35.2|35.02|35.29|35.11|35.2|35.02|34
1735481400000|2024-12-29 14:10:00|35.21|35.03|35.14|34.96|35.24|35.06|35.14|34.96|44
1735481700000|2024-12-29 14:15:00|35.13|34.95|34.97|34.79|35.18|35|34.95|34.77|63
1735482000000|2024-12-29 14:20:00|34.96|34.78|34.92|34.74|34.99|34.81|34.92|34.74|54
1735482300000|2024-12-29 14:25:00|34.91|34.73|34.91|34.73|34.95|34.77|34.86|34.68|43
1735482600000|2024-12-29 14:30:00|34.9|34.72|34.77|34.59|34.91|34.73|34.7|34.52|71
1735482900000|2024-12-29 14:35:00|34.76|34.58|34.76|34.58|34.82|34.64|34.73|34.55|69
1735483200000|2024-12-29 14:40:00|34.77|34.59|34.75|34.57|34.79|34.61|34.7|34.52|59
1735483500000|2024-12-29 14:45:00|34.74|34.56|34.78|34.6|34.81|34.63|34.69|34.51|58
1735483800000|2024-12-29 14:50:00|34.77|34.59|34.93|34.75|34.98|34.8|34.77|34.59|59
1735484100000|2024-12-29 14:55:00|34.92|34.74|34.86|34.68|34.92|34.74|34.86|34.68|50
1735484400000|2024-12-29 15:00:00|34.85|34.67|34.83|34.65|34.91|34.73|34.78|34.6|67
1735484700000|2024-12-29 15:05:00|34.82|34.64|34.79|34.61|34.84|34.66|34.78|34.6|53
1735485000000|2024-12-29 15:10:00|34.8|34.62|34.82|34.64|34.85|34.67|34.8|34.62|47
1735485300000|2024-12-29 15:15:00|34.81|34.63|34.82|34.64|34.86|34.68|34.79|34.61|49
1735485600000|2024-12-29 15:20:00|34.81|34.63|34.88|34.7|34.89|34.71|34.79|34.61|42
1735485900000|2024-12-29 15:25:00|34.87|34.69|34.85|34.67|34.88|34.7|34.84|34.66|33
1735486200000|2024-12-29 15:30:00|34.86|34.68|34.93|34.75|34.97|34.79|34.85|34.67|44
1735486500000|2024-12-29 15:35:00|34.92|34.74|34.87|34.69|34.93|34.75|34.86|34.68|29
1735486800000|2024-12-29 15:40:00|34.86|34.68|34.84|34.66|34.86|34.68|34.82|34.64|27
1735487100000|2024-12-29 15:45:00|34.85|34.67|34.89|34.71|34.89|34.71|34.76|34.58|45
1735487400000|2024-12-29 15:50:00|34.9|34.72|34.92|34.74|34.95|34.77|34.89|34.71|29
1735487700000|2024-12-29 15:55:00|34.91|34.73|34.84|34.66|34.95|34.77|34.84|34.66|37
1735488000000|2024-12-29 16:00:00|34.83|34.65|34.72|34.54|34.85|34.67|34.72|34.54|45
1735488300000|2024-12-29 16:05:00|34.71|34.53|34.74|34.56|34.76|34.58|34.68|34.5|60
1735488600000|2024-12-29 16:10:00|34.73|34.55|34.63|34.45|34.74|34.56|34.63|34.45|32
1735488900000|2024-12-29 16:15:00|34.64|34.46|34.59|34.41|34.65|34.47|34.57|34.39|39
1735489200000|2024-12-29 16:20:00|34.58|34.4|34.53|34.35|34.62|34.44|34.52|34.34|35
1735489500000|2024-12-29 16:25:00|34.54|34.36|34.55|34.37|34.59|34.41|34.52|34.34|51
1735489800000|2024-12-29 16:30:00|34.54|34.36|34.54|34.36|34.56|34.38|34.54|34.36|31
1735490100000|2024-12-29 16:35:00|34.55|34.37|34.54|34.36|34.56|34.38|34.54|34.36|7
1735490400000|2024-12-29 16:40:00|34.55|34.37|34.58|34.4|34.61|34.43|34.54|34.36|33
1735490700000|2024-12-29 16:45:00|34.57|34.39|34.54|34.36|34.59|34.41|34.54|34.36|30
1735491000000|2024-12-29 16:50:00|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|2
1735491300000|2024-12-29 16:55:00|34.55|34.37|34.54|34.36|34.55|34.37|34.54|34.36|6
1735491600000|2024-12-29 17:00:00|34.52|34.34|34.46|34.28|34.52|34.34|34.46|34.28|7
1735491900000|2024-12-29 17:05:00|34.47|34.29|34.58|34.4|34.59|34.41|34.4|34.22|34
1735492200000|2024-12-29 17:10:00|34.6|34.42|34.65|34.47|34.66|34.48|34.58|34.4|32
1735492500000|2024-12-29 17:15:00|34.66|34.48|34.61|34.43|34.67|34.49|34.57|34.39|47
1735492800000|2024-12-29 17:20:00|34.6|34.42|34.6|34.42|34.65|34.47|34.59|34.41|58
1735493100000|2024-12-29 17:25:00|34.59|34.41|34.53|34.35|34.6|34.42|34.48|34.3|64
1735493400000|2024-12-29 17:30:00|34.54|34.36|34.56|34.38|34.58|34.4|34.52|34.34|35
1735493700000|2024-12-29 17:35:00|34.55|34.37|34.57|34.39|34.59|34.41|34.51|34.33|45
1735494000000|2024-12-29 17:40:00|34.56|34.38|34.58|34.4|34.6|34.42|34.55|34.37|29
1735494300000|2024-12-29 17:45:00|34.59|34.41|34.51|34.33|34.61|34.43|34.5|34.32|45
1735494600000|2024-12-29 17:50:00|34.52|34.34|34.49|34.31|34.53|34.35|34.49|34.31|42
1735494900000|2024-12-29 17:55:00|34.48|34.3|34.52|34.34|34.53|34.35|34.48|34.3|39
1735495200000|2024-12-29 18:00:00|34.51|34.33|34.46|34.28|34.53|34.35|34.43|34.25|42
1735495500000|2024-12-29 18:05:00|34.47|34.29|34.47|34.29|34.48|34.3|34.46|34.28|13
1735495800000|2024-12-29 18:10:00|34.46|34.28|34.46|34.28|34.46|34.28|34.45|34.27|11
1735496100000|2024-12-29 18:15:00|34.47|34.29|34.48|34.3|34.52|34.34|34.45|34.27|26
1735496400000|2024-12-29 18:20:00|34.49|34.31|34.48|34.3|34.49|34.31|34.43|34.25|36
1735496700000|2024-12-29 18:25:00|34.47|34.29|34.43|34.25|34.48|34.3|34.43|34.25|11
1735497000000|2024-12-29 18:30:00|34.42|34.24|34.4|34.22|34.43|34.25|34.35|34.17|45
1735497300000|2024-12-29 18:35:00|34.41|34.23|34.49|34.31|34.49|34.31|34.4|34.22|47
1735497600000|2024-12-29 18:40:00|34.48|34.3|34.49|34.31|34.51|34.33|34.47|34.29|22
1735497900000|2024-12-29 18:45:00|34.48|34.3|34.49|34.31|34.53|34.35|34.45|34.27|31
1735498200000|2024-12-29 18:50:00|34.5|34.32|34.44|34.26|34.52|34.34|34.44|34.26|32
1735498500000|2024-12-29 18:55:00|34.43|34.25|34.44|34.26|34.44|34.26|34.41|34.23|30
1735498800000|2024-12-29 19:00:00|34.45|34.27|34.44|34.26|34.49|34.31|34.44|34.26|41
1735499100000|2024-12-29 19:05:00|34.45|34.27|34.46|34.28|34.49|34.31|34.44|34.26|19
1735499400000|2024-12-29 19:10:00|34.47|34.29|34.43|34.25|34.48|34.3|34.43|34.25|23
1735499700000|2024-12-29 19:15:00|34.42|34.24|34.49|34.31|34.49|34.31|34.41|34.23|21
1735500000000|2024-12-29 19:20:00|34.5|34.32|34.53|34.35|34.54|34.36|34.5|34.32|24
1735500300000|2024-12-29 19:25:00|34.54|34.36|34.49|34.31|34.54|34.36|34.48|34.3|40
1735500600000|2024-12-29 19:30:00|34.48|34.3|34.45|34.27|34.51|34.33|34.45|34.27|36
1735500900000|2024-12-29 19:35:00|34.46|34.28|34.42|34.24|34.46|34.28|34.42|34.24|45
1735501200000|2024-12-29 19:40:00|34.41|34.23|34.43|34.25|34.44|34.26|34.4|34.22|30
1735501500000|2024-12-29 19:45:00|34.44|34.26|34.48|34.3|34.49|34.31|34.43|34.25|27
1735501800000|2024-12-29 19:50:00|34.49|34.31|34.51|34.33|34.52|34.34|34.49|34.31|43
1735502100000|2024-12-29 19:55:00|34.52|34.34|34.5|34.32|34.53|34.35|34.49|34.31|27
1735502400000|2024-12-29 20:00:00|34.49|34.31|34.35|34.17|34.49|34.31|34.35|34.17|37
1735502700000|2024-12-29 20:05:00|34.37|34.19|34.29|34.11|34.37|34.19|34.26|34.08|34
1735503000000|2024-12-29 20:10:00|34.28|34.1|34.33|34.15|34.33|34.15|34.26|34.08|40
1735503300000|2024-12-29 20:15:00|34.32|34.14|34.22|34.04|34.32|34.14|34.22|34.04|21
1735503600000|2024-12-29 20:20:00|34.23|34.05|34.13|33.95|34.24|34.06|34.1|33.92|37
1735503900000|2024-12-29 20:25:00|34.12|33.94|34.13|33.95|34.19|34.01|34.11|33.93|37
1735504200000|2024-12-29 20:30:00|34.12|33.94|34.12|33.74|34.14|33.94|34.03|33.74|27
1735504500000|2024-12-29 20:35:00|34.11|33.73|34.17|33.79|34.2|33.82|34.1|33.72|37
1735504800000|2024-12-29 20:40:00|34.18|33.8|34.35|33.97|34.36|33.98|34.18|33.8|45
1735505100000|2024-12-29 20:45:00|34.36|33.98|34.33|33.95|34.44|34.06|34.33|33.95|45
1735505400000|2024-12-29 20:50:00|34.32|33.94|34.41|34.03|34.41|34.03|34.32|33.94|46
1735505700000|2024-12-29 20:55:00|34.4|34.02|34.48|34.1|34.49|34.11|34.4|34.02|28
1735506000000|2024-12-29 21:00:00|34.47|34.09|34.54|34.16|34.54|34.16|34.46|34.08|32
1735506300000|2024-12-29 21:05:00|34.53|34.15|34.45|34.07|34.54|34.16|34.45|34.07|31
1735506600000|2024-12-29 21:10:00|34.44|34.06|34.36|33.98|34.45|34.07|34.33|33.95|45
1735506900000|2024-12-29 21:15:00|34.37|33.99|34.3|33.92|34.37|33.99|34.3|33.92|26
1735507200000|2024-12-29 21:20:00|34.31|33.93|34.28|33.9|34.31|33.93|34.27|33.89|24
1735507500000|2024-12-29 21:25:00|34.29|33.91|34.35|33.97|34.36|33.98|34.28|33.9|33
1735507800000|2024-12-29 21:30:00|34.34|33.96|34.34|33.96|34.4|34.02|34.33|33.95|23
1735508100000|2024-12-29 21:35:00|34.32|33.94|34.27|33.89|34.32|33.94|34.27|33.89|36
1735508700000|2024-12-29 21:45:00|34.25|33.87|34.12|33.74|34.25|33.87|34.12|33.74|25
1735509000000|2024-12-29 21:50:00|34.11|33.73|34.13|33.75|34.15|33.77|34.06|33.68|34
1735509300000|2024-12-29 21:55:00|34.14|33.76|34.12|33.74|34.18|33.8|34.12|33.74|41
1735509600000|2024-12-29 22:00:00|34.11|33.73|34.06|33.68|34.14|33.76|34.05|33.67|41
1735509900000|2024-12-29 22:05:00|34.05|33.67|33.92|33.54|34.11|33.73|33.92|33.54|40
1735510200000|2024-12-29 22:10:00|33.91|33.53|33.83|33.45|33.95|33.57|33.83|33.45|61
1735510500000|2024-12-29 22:15:00|33.82|33.44|33.77|33.39|33.83|33.45|33.76|33.38|46
1735510800000|2024-12-29 22:20:00|33.76|33.38|33.72|33.34|33.76|33.38|33.68|33.3|25
1735511100000|2024-12-29 22:25:00|33.71|33.33|33.84|33.46|33.84|33.46|33.71|33.33|21
1735511400000|2024-12-29 22:30:00|33.85|33.47|34|33.62|34|33.62|33.85|33.47|36
1735511700000|2024-12-29 22:35:00|33.99|33.61|33.9|33.52|34|33.62|33.89|33.51|23
1735512000000|2024-12-29 22:40:00|33.91|33.53|34.03|33.65|34.04|33.66|33.91|33.53|17
1735512300000|2024-12-29 22:45:00|34.04|33.66|34.03|33.65|34.07|33.69|34.02|33.64|53
1735512600000|2024-12-29 22:50:00|34.04|33.66|33.86|33.48|34.04|33.66|33.86|33.48|42
1735512900000|2024-12-29 22:55:00|33.87|33.49|33.79|33.41|33.87|33.49|33.75|33.37|40
1735513200000|2024-12-29 23:00:00|33.8|33.42|33.7|33.52|33.87|33.58|33.69|33.42|41
1735513500000|2024-12-29 23:05:00|33.69|33.51|33.64|33.46|33.7|33.52|33.63|33.45|34
1735513800000|2024-12-29 23:10:00|33.63|33.45|33.57|33.39|33.67|33.49|33.57|33.39|50
1735514100000|2024-12-29 23:15:00|33.58|33.4|33.6|33.42|33.62|33.44|33.57|33.39|35
1735514400000|2024-12-29 23:20:00|33.59|33.41|33.63|33.45|33.72|33.54|33.57|33.39|39
1735514700000|2024-12-29 23:25:00|33.64|33.46|33.77|33.59|33.78|33.6|33.64|33.46|23
1735515000000|2024-12-29 23:30:00|33.76|33.58|33.8|33.62|33.81|33.63|33.75|33.57|59
1735515300000|2024-12-29 23:35:00|33.81|33.63|33.87|33.69|33.87|33.69|33.79|33.61|39
1735515600000|2024-12-29 23:40:00|33.86|33.68|33.89|33.71|33.89|33.71|33.85|33.67|7
1735515900000|2024-12-29 23:45:00|33.9|33.72|33.95|33.77|33.95|33.77|33.89|33.71|30
1735516200000|2024-12-29 23:50:00|33.94|33.76|33.93|33.75|33.95|33.77|33.9|33.72|43
1735516500000|2024-12-29 23:55:00|33.92|33.74|33.85|33.67|33.92|33.74|33.84|33.66|18
1735516800000|2024-12-30 00:00:00|33.84|33.66|33.73|33.55|33.84|33.66|33.61|33.43|51
1735517100000|2024-12-30 00:05:00|33.72|33.54|33.84|33.66|33.84|33.66|33.72|33.54|64
1735517400000|2024-12-30 00:10:00|33.85|33.67|33.91|33.73|33.91|33.73|33.78|33.6|53
1735517700000|2024-12-30 00:15:00|33.9|33.72|34.05|33.87|34.09|33.91|33.89|33.71|64
1735518000000|2024-12-30 00:20:00|34.06|33.88|33.97|33.79|34.06|33.88|33.93|33.75|67
1735518300000|2024-12-30 00:25:00|33.96|33.78|33.94|33.76|34.02|33.84|33.94|33.76|30
1735518600000|2024-12-30 00:30:00|33.95|33.77|33.88|33.7|33.95|33.77|33.86|33.68|59
1735518900000|2024-12-30 00:35:00|33.89|33.71|33.83|33.65|33.91|33.73|33.76|33.58|53
1735519200000|2024-12-30 00:40:00|33.84|33.66|33.82|33.64|33.85|33.67|33.79|33.61|38
1735519500000|2024-12-30 00:45:00|33.83|33.65|33.9|33.72|33.9|33.72|33.82|33.64|46
1735519800000|2024-12-30 00:50:00|33.89|33.71|34.02|33.84|34.09|33.91|33.88|33.7|59
1735520100000|2024-12-30 00:55:00|34.01|33.83|34|33.82|34.03|33.85|33.96|33.78|38
1735520400000|2024-12-30 01:00:00|34.01|33.83|33.98|33.8|34.14|33.96|33.98|33.8|69
1735520700000|2024-12-30 01:05:00|33.99|33.81|34.01|33.83|34.12|33.94|33.97|33.79|69
1735521000000|2024-12-30 01:10:00|34|33.82|33.89|33.71|34.03|33.85|33.88|33.7|39
1735521300000|2024-12-30 01:15:00|33.9|33.72|34.17|33.99|34.17|33.99|33.9|33.72|57
1735521600000|2024-12-30 01:20:00|34.18|34|34.23|34.05|34.32|34.14|34.16|33.98|69
1735521900000|2024-12-30 01:25:00|34.22|34.04|34.39|34.21|34.39|34.21|34.17|33.99|66
1735522200000|2024-12-30 01:30:00|34.4|34.22|34.62|34.44|34.65|34.47|34.37|34.19|106
1735522500000|2024-12-30 01:35:00|34.63|34.45|34.66|34.48|34.83|34.65|34.58|34.4|112
1735522800000|2024-12-30 01:40:00|34.65|34.47|34.5|34.32|34.7|34.52|34.48|34.3|73
1735523100000|2024-12-30 01:45:00|34.49|34.31|34.37|34.19|34.49|34.31|34.33|34.15|58
1735523400000|2024-12-30 01:50:00|34.38|34.2|34.45|34.27|34.48|34.3|34.32|34.14|70
1735523700000|2024-12-30 01:55:00|34.46|34.28|34.44|34.26|34.5|34.32|34.4|34.22|64
1735524000000|2024-12-30 02:00:00|34.43|34.25|34.38|34.2|34.55|34.37|34.38|34.2|78
1735524300000|2024-12-30 02:05:00|34.39|34.21|34.32|34.14|34.4|34.22|34.32|34.14|54
1735524600000|2024-12-30 02:10:00|34.33|34.15|34.26|34.08|34.36|34.18|34.26|34.08|47
1735524900000|2024-12-30 02:15:00|34.25|34.07|34.23|34.05|34.33|34.15|34.21|34.03|55
1735525200000|2024-12-30 02:20:00|34.22|34.04|34.23|34.05|34.25|34.07|34.2|34.02|54
1735525500000|2024-12-30 02:25:00|34.24|34.06|34.19|34.01|34.26|34.08|34.16|33.98|48
1735525800000|2024-12-30 02:30:00|34.2|34.02|34.18|34|34.26|34.08|34.16|33.98|58
1735526100000|2024-12-30 02:35:00|34.19|34.01|34.28|34.1|34.3|34.12|34.16|33.98|69
1735526400000|2024-12-30 02:40:00|34.26|34.08|34.28|34.1|34.32|34.14|34.22|34.04|47
1735526700000|2024-12-30 02:45:00|34.29|34.11|34.4|34.22|34.41|34.23|34.28|34.1|48
1735527000000|2024-12-30 02:50:00|34.39|34.21|34.34|34.16|34.39|34.21|34.3|34.12|39
1735527300000|2024-12-30 02:55:00|34.33|34.15|34.37|34.19|34.37|34.19|34.31|34.13|8
1735527600000|2024-12-30 03:00:00|34.38|34.2|34.44|34.26|34.46|34.28|34.31|34.13|47
1735527900000|2024-12-30 03:05:00|34.43|34.25|34.49|34.31|34.57|34.39|34.43|34.25|48
1735528200000|2024-12-30 03:10:00|34.5|34.32|34.5|34.32|34.53|34.35|34.46|34.28|51
1735528500000|2024-12-30 03:15:00|34.52|34.34|34.45|34.27|34.55|34.37|34.45|34.27|51
1735528800000|2024-12-30 03:20:00|34.44|34.26|34.42|34.24|34.48|34.3|34.37|34.19|55
1735529100000|2024-12-30 03:25:00|34.43|34.25|34.44|34.26|34.5|34.32|34.42|34.24|42
1735529400000|2024-12-30 03:30:00|34.45|34.27|34.34|34.16|34.47|34.29|34.32|34.14|54
1735529700000|2024-12-30 03:35:00|34.33|34.15|34.23|34.05|34.33|34.15|34.22|34.04|48
1735530000000|2024-12-30 03:40:00|34.24|34.06|34.23|34.05|34.31|34.13|34.22|34.04|35
1735530300000|2024-12-30 03:45:00|34.22|34.04|34.26|34.08|34.3|34.12|34.19|34.01|48
1735530600000|2024-12-30 03:50:00|34.27|34.09|34.24|34.06|34.28|34.1|34.24|34.06|56
1735530900000|2024-12-30 03:55:00|34.23|34.05|34.17|33.99|34.23|34.05|34.15|33.97|39
1735531200000|2024-12-30 04:00:00|34.16|33.98|34.22|34.04|34.25|34.07|34.15|33.97|39
1735531500000|2024-12-30 04:05:00|34.21|34.03|34.3|34.12|34.33|34.15|34.2|34.02|39
1735531800000|2024-12-30 04:10:00|34.29|34.11|34.23|34.05|34.37|34.19|34.23|34.05|55
1735532100000|2024-12-30 04:15:00|34.24|34.06|34.31|34.13|34.31|34.13|34.21|34.03|51
1735532400000|2024-12-30 04:20:00|34.3|34.12|34.25|34.07|34.33|34.15|34.24|34.06|41
1735532700000|2024-12-30 04:25:00|34.24|34.06|34.09|33.91|34.24|34.06|34.07|33.89|30
1735533000000|2024-12-30 04:30:00|34.08|33.9|34.11|33.93|34.11|33.93|34.03|33.85|46
1735533300000|2024-12-30 04:35:00|34.1|33.92|34.13|33.95|34.15|33.97|34.08|33.9|42
1735533600000|2024-12-30 04:40:00|34.12|33.94|34.15|33.97|34.18|34|34.12|33.94|38
1735533900000|2024-12-30 04:45:00|34.14|33.96|34.08|33.9|34.2|34.02|34.08|33.9|65
1735534200000|2024-12-30 04:50:00|34.09|33.91|33.97|33.79|34.1|33.92|33.96|33.78|49
1735534500000|2024-12-30 04:55:00|33.98|33.8|33.95|33.77|34|33.82|33.95|33.77|22
1735534800000|2024-12-30 05:00:00|33.94|33.76|33.99|33.81|33.99|33.81|33.9|33.72|32
1735535100000|2024-12-30 05:05:00|33.98|33.8|33.98|33.8|34.03|33.85|33.98|33.8|42
1735535400000|2024-12-30 05:10:00|33.97|33.79|33.96|33.78|34.02|33.84|33.94|33.76|43
1735535700000|2024-12-30 05:15:00|33.97|33.79|33.87|33.69|34.02|33.84|33.86|33.68|39
1735536000000|2024-12-30 05:20:00|33.86|33.68|33.78|33.6|33.92|33.74|33.77|33.59|36
1735536300000|2024-12-30 05:25:00|33.77|33.59|33.71|33.53|33.8|33.62|33.71|33.53|18
1735536600000|2024-12-30 05:30:00|33.7|33.52|33.65|33.47|33.78|33.6|33.65|33.47|40
1735536900000|2024-12-30 05:35:00|33.67|33.49|33.58|33.4|33.7|33.52|33.58|33.4|17
1735537200000|2024-12-30 05:40:00|33.57|33.39|33.74|33.56|33.74|33.56|33.57|33.39|45
1735537500000|2024-12-30 05:45:00|33.75|33.57|33.83|33.65|33.88|33.7|33.75|33.57|40
1735537800000|2024-12-30 05:50:00|33.82|33.64|33.85|33.67|33.91|33.73|33.82|33.64|55
1735538100000|2024-12-30 05:55:00|33.84|33.66|33.78|33.6|33.85|33.67|33.77|33.59|39
1735538400000|2024-12-30 06:00:00|33.79|33.61|33.98|33.8|33.98|33.8|33.77|33.59|52
1735538700000|2024-12-30 06:05:00|33.97|33.79|33.91|33.73|33.99|33.81|33.88|33.7|55
1735539000000|2024-12-30 06:10:00|33.92|33.74|34.04|33.86|34.05|33.87|33.91|33.73|60
1735539300000|2024-12-30 06:15:00|34.03|33.85|34.22|34.04|34.26|34.08|34.03|33.85|60
1735539600000|2024-12-30 06:20:00|34.23|34.05|34.38|34.2|34.38|34.2|34.21|34.03|52
1735539900000|2024-12-30 06:25:00|34.37|34.19|34.27|34.09|34.38|34.2|34.24|34.06|58
1735540200000|2024-12-30 06:30:00|34.26|34.08|34.23|34.05|34.36|34.18|34.21|34.03|51
1735540500000|2024-12-30 06:35:00|34.24|34.06|34.19|34.01|34.31|34.13|34.19|34.01|49
1735540800000|2024-12-30 06:40:00|34.18|34|34.14|33.96|34.21|34.03|34.12|33.94|46
1735541100000|2024-12-30 06:45:00|34.15|33.97|34.05|33.87|34.17|33.99|34.03|33.85|42
1735541400000|2024-12-30 06:50:00|34.06|33.88|34.04|33.86|34.08|33.9|34.04|33.86|35
1735541700000|2024-12-30 06:55:00|34.06|33.88|34.09|33.91|34.09|33.91|34.05|33.87|34
1735542000000|2024-12-30 07:00:00|34.08|33.9|34.03|33.85|34.1|33.92|33.92|33.74|56
1735542300000|2024-12-30 07:05:00|34.02|33.84|33.98|33.8|34.06|33.88|33.98|33.8|52
1735542600000|2024-12-30 07:10:00|33.97|33.79|33.96|33.78|34.01|33.83|33.91|33.73|53
1735542900000|2024-12-30 07:15:00|33.95|33.77|33.96|33.78|34.01|33.83|33.93|33.75|43
1735543200000|2024-12-30 07:20:00|33.97|33.79|33.89|33.71|33.97|33.79|33.89|33.71|29
1735543500000|2024-12-30 07:25:00|33.87|33.69|33.84|33.66|33.87|33.69|33.84|33.66|14
1735543800000|2024-12-30 07:30:00|33.83|33.65|33.64|33.46|33.83|33.65|33.64|33.46|24
1735544100000|2024-12-30 07:35:00|33.62|33.44|33.64|33.46|33.69|33.51|33.55|33.37|29
1735544400000|2024-12-30 07:40:00|33.65|33.47|33.72|33.54|33.74|33.56|33.64|33.46|27
1735544700000|2024-12-30 07:45:00|33.73|33.55|33.73|33.55|33.8|33.62|33.72|33.54|38
1735545000000|2024-12-30 07:50:00|33.74|33.56|33.8|33.62|33.81|33.63|33.73|33.55|39
1735545300000|2024-12-30 07:55:00|33.79|33.61|33.84|33.66|33.84|33.66|33.76|33.58|28
1735545600000|2024-12-30 08:00:00|33.83|33.65|34.04|33.86|34.13|33.95|33.83|33.65|57
1735545900000|2024-12-30 08:05:00|34.03|33.85|34.04|33.86|34.06|33.88|33.97|33.79|39
1735546200000|2024-12-30 08:10:00|34.03|33.85|33.98|33.8|34.05|33.87|33.95|33.77|36
1735546500000|2024-12-30 08:15:00|33.99|33.81|33.99|33.81|34.02|33.84|33.91|33.73|44
1735546800000|2024-12-30 08:20:00|33.98|33.8|33.9|33.72|33.98|33.8|33.89|33.71|42
1735547100000|2024-12-30 08:25:00|33.91|33.73|33.84|33.66|33.94|33.76|33.84|33.66|58
1735547400000|2024-12-30 08:30:00|33.82|33.64|33.67|33.49|33.83|33.65|33.64|33.46|40
1735547700000|2024-12-30 08:35:00|33.66|33.48|33.82|33.64|33.87|33.69|33.64|33.46|38
1735548000000|2024-12-30 08:40:00|33.81|33.63|33.65|33.47|33.81|33.63|33.65|33.47|42
1735548300000|2024-12-30 08:45:00|33.68|33.5|33.68|33.5|33.78|33.6|33.68|33.5|42
1735548600000|2024-12-30 08:50:00|33.69|33.51|33.76|33.58|33.76|33.58|33.68|33.5|42
1735548900000|2024-12-30 08:55:00|33.77|33.59|33.75|33.57|33.84|33.66|33.75|33.57|49
1735549200000|2024-12-30 09:00:00|33.76|33.58|33.8|33.62|33.84|33.66|33.64|33.46|77
1735549500000|2024-12-30 09:05:00|33.79|33.61|33.64|33.46|33.79|33.61|33.64|33.46|53
1735549800000|2024-12-30 09:10:00|33.62|33.44|33.62|33.44|33.66|33.48|33.61|33.43|29
1735550100000|2024-12-30 09:15:00|33.64|33.46|33.58|33.4|33.75|33.57|33.58|33.4|76
1735550400000|2024-12-30 09:20:00|33.57|33.39|33.57|33.39|33.6|33.42|33.55|33.37|32
1735550700000|2024-12-30 09:25:00|33.58|33.4|33.66|33.48|33.72|33.54|33.55|33.37|48
1735551000000|2024-12-30 09:30:00|33.67|33.49|33.66|33.48|33.67|33.49|33.57|33.39|67
1735551300000|2024-12-30 09:35:00|33.65|33.47|33.73|33.55|33.8|33.62|33.64|33.46|54
1735551600000|2024-12-30 09:40:00|33.72|33.54|33.65|33.47|33.8|33.62|33.64|33.46|49
1735551900000|2024-12-30 09:45:00|33.67|33.49|33.64|33.46|33.71|33.53|33.61|33.43|63
1735552200000|2024-12-30 09:50:00|33.63|33.45|33.61|33.43|33.67|33.49|33.61|33.43|53
1735552500000|2024-12-30 09:55:00|33.62|33.44|33.64|33.46|33.67|33.49|33.59|33.41|54
1735552800000|2024-12-30 10:00:00|33.63|33.45|33.63|33.45|33.68|33.5|33.59|33.41|46
1735553100000|2024-12-30 10:05:00|33.62|33.44|33.69|33.51|33.73|33.55|33.61|33.43|47
1735553400000|2024-12-30 10:10:00|33.7|33.52|33.76|33.58|33.79|33.61|33.66|33.48|45
1735553700000|2024-12-30 10:15:00|33.75|33.57|33.7|33.52|33.77|33.59|33.67|33.49|54
1735554000000|2024-12-30 10:20:00|33.72|33.54|33.72|33.54|33.8|33.62|33.71|33.53|49
1735554300000|2024-12-30 10:25:00|33.73|33.55|33.78|33.6|33.83|33.65|33.71|33.53|66
1735554600000|2024-12-30 10:30:00|33.77|33.59|33.58|33.4|33.78|33.6|33.56|33.38|43
1735554900000|2024-12-30 10:35:00|33.57|33.39|33.49|33.31|33.57|33.39|33.48|33.3|43
1735555200000|2024-12-30 10:40:00|33.48|33.3|33.52|33.34|33.64|33.46|33.48|33.3|62
1735555500000|2024-12-30 10:45:00|33.53|33.35|33.64|33.46|33.67|33.49|33.53|33.35|49
1735555800000|2024-12-30 10:50:00|33.65|33.47|33.51|33.33|33.68|33.5|33.48|33.3|48
1735556100000|2024-12-30 10:55:00|33.5|33.32|33.49|33.31|33.55|33.37|33.49|33.31|33
1735556400000|2024-12-30 11:00:00|33.5|33.32|33.39|33.21|33.52|33.34|33.39|33.21|42
1735556700000|2024-12-30 11:05:00|33.4|33.22|33.32|33.14|33.44|33.26|33.3|33.12|52
1735557000000|2024-12-30 11:10:00|33.31|33.13|33.31|33.13|33.39|33.21|33.3|33.12|33
1735557300000|2024-12-30 11:15:00|33.32|33.14|33.28|33.1|33.35|33.17|33.26|33.08|51
1735557600000|2024-12-30 11:20:00|33.29|33.11|33.43|33.25|33.43|33.25|33.28|33.1|61
1735557900000|2024-12-30 11:25:00|33.42|33.24|33.66|33.48|33.68|33.5|33.42|33.24|60
1735558200000|2024-12-30 11:30:00|33.67|33.49|33.64|33.46|33.67|33.49|33.58|33.4|62
1735558500000|2024-12-30 11:35:00|33.63|33.45|33.6|33.42|33.64|33.46|33.6|33.42|37
1735558800000|2024-12-30 11:40:00|33.59|33.41|33.62|33.44|33.63|33.45|33.55|33.37|45
1735559100000|2024-12-30 11:45:00|33.63|33.45|33.65|33.47|33.68|33.5|33.62|33.44|36
1735559400000|2024-12-30 11:50:00|33.66|33.48|33.68|33.5|33.68|33.5|33.64|33.46|48
1735559700000|2024-12-30 11:55:00|33.7|33.52|33.72|33.54|33.78|33.6|33.7|33.52|38
1735560000000|2024-12-30 12:00:00|33.73|33.55|33.89|33.71|33.89|33.71|33.72|33.54|63
1735560300000|2024-12-30 12:05:00|33.88|33.7|33.88|33.7|33.93|33.75|33.86|33.68|48
1735560600000|2024-12-30 12:10:00|33.87|33.69|33.88|33.7|33.91|33.73|33.82|33.64|42
1735560900000|2024-12-30 12:15:00|33.87|33.69|33.96|33.78|33.97|33.79|33.87|33.69|61
1735561200000|2024-12-30 12:20:00|33.95|33.77|34.06|33.88|34.09|33.91|33.94|33.76|64
1735561500000|2024-12-30 12:25:00|34.05|33.87|34.04|33.86|34.15|33.97|34.04|33.86|63
1735561800000|2024-12-30 12:30:00|34.03|33.85|33.9|33.72|34.08|33.9|33.9|33.72|63
1735562100000|2024-12-30 12:35:00|33.91|33.73|33.82|33.64|33.91|33.73|33.79|33.61|55
1735562400000|2024-12-30 12:40:00|33.83|33.65|33.86|33.68|33.89|33.71|33.82|33.64|47
1735562700000|2024-12-30 12:45:00|33.85|33.67|33.86|33.68|33.92|33.74|33.84|33.66|34
1735563000000|2024-12-30 12:50:00|33.85|33.67|33.72|33.54|33.89|33.71|33.72|33.54|47
1735563300000|2024-12-30 12:55:00|33.73|33.55|33.77|33.59|33.83|33.65|33.73|33.55|60
1735563600000|2024-12-30 13:00:00|33.76|33.58|33.86|33.68|33.91|33.73|33.76|33.58|66
1735563900000|2024-12-30 13:05:00|33.85|33.67|33.72|33.54|33.85|33.67|33.69|33.51|80
1735564200000|2024-12-30 13:10:00|33.73|33.55|33.59|33.41|33.73|33.55|33.59|33.41|38
1735564500000|2024-12-30 13:15:00|33.58|33.4|33.45|33.27|33.58|33.4|33.44|33.26|47
1735564800000|2024-12-30 13:20:00|33.46|33.28|33.42|33.24|33.5|33.32|33.41|33.23|60
1735565100000|2024-12-30 13:25:00|33.41|33.23|33.44|33.26|33.46|33.28|33.41|33.23|44
1735565400000|2024-12-30 13:30:00|33.43|33.25|33.38|33.2|33.51|33.33|33.38|33.2|45
1735565700000|2024-12-30 13:35:00|33.37|33.19|33.11|32.93|33.37|33.19|33.11|32.93|65
1735566000000|2024-12-30 13:40:00|33.1|32.92|33.1|32.92|33.17|32.99|33.09|32.91|78
1735566300000|2024-12-30 13:45:00|33.09|32.91|32.99|32.81|33.15|32.97|32.99|32.81|45
1735566600000|2024-12-30 13:50:00|32.97|32.79|32.94|32.76|33.02|32.84|32.72|32.54|126
1735566900000|2024-12-30 13:55:00|32.93|32.75|32.7|32.52|32.94|32.76|32.7|32.52|97
1735567200000|2024-12-30 14:00:00|32.71|32.53|32.77|32.59|32.87|32.69|32.69|32.51|143
1735567500000|2024-12-30 14:05:00|32.76|32.58|32.86|32.68|32.88|32.7|32.69|32.51|129
1735567800000|2024-12-30 14:10:00|32.85|32.67|32.8|32.62|32.85|32.67|32.74|32.56|69
1735568100000|2024-12-30 14:15:00|32.79|32.61|32.91|32.73|32.91|32.73|32.79|32.61|81
1735568400000|2024-12-30 14:20:00|32.92|32.74|32.9|32.72|32.94|32.76|32.85|32.67|66
1735568700000|2024-12-30 14:25:00|32.91|32.73|32.99|32.81|32.99|32.81|32.82|32.64|54
1735569000000|2024-12-30 14:30:00|32.98|32.8|32.57|32.39|32.98|32.8|32.56|32.38|85
1735569300000|2024-12-30 14:35:00|32.56|32.38|32.49|32.31|32.61|32.43|32.36|32.18|226
1735569600000|2024-12-30 14:40:00|32.5|32.32|32.59|32.41|32.71|32.53|32.47|32.29|148
1735569900000|2024-12-30 14:45:00|32.58|32.4|32.49|32.31|32.66|32.48|32.47|32.29|148
1735570200000|2024-12-30 14:50:00|32.5|32.32|32.49|32.31|32.55|32.37|32.42|32.24|98
1735570500000|2024-12-30 14:55:00|32.47|32.29|32.41|32.23|32.49|32.31|32.39|32.21|80
1735570800000|2024-12-30 15:00:00|32.4|32.22|32.48|32.3|32.63|32.45|32.39|32.21|145
1735571100000|2024-12-30 15:05:00|32.44|32.26|32.54|32.36|32.63|32.45|32.43|32.25|107
1735571400000|2024-12-30 15:10:00|32.55|32.37|32.47|32.29|32.64|32.46|32.47|32.29|142
1735571700000|2024-12-30 15:15:00|32.48|32.3|32.38|32.2|32.51|32.33|32.36|32.18|77
1735572000000|2024-12-30 15:20:00|32.37|32.19|32.26|32.08|32.43|32.25|32.25|32.07|57
1735572300000|2024-12-30 15:25:00|32.27|32.09|32.26|32.08|32.3|32.12|32.15|31.97|83
1735572600000|2024-12-30 15:30:00|32.25|32.07|32.18|32|32.3|32.12|32.11|31.93|75
1735572900000|2024-12-30 15:35:00|32.19|32.01|32.35|32.17|32.35|32.17|32.16|31.98|66
1735573200000|2024-12-30 15:40:00|32.37|32.19|32.4|32.22|32.47|32.29|32.37|32.19|62
1735573500000|2024-12-30 15:45:00|32.41|32.23|32.42|32.24|32.56|32.38|32.38|32.2|87
1735573800000|2024-12-30 15:50:00|32.43|32.25|32.42|32.24|32.43|32.25|32.35|32.17|103
1735574100000|2024-12-30 15:55:00|32.41|32.23|32.47|32.29|32.51|32.33|32.38|32.2|55
1735574400000|2024-12-30 16:00:00|32.48|32.3|32.39|32.21|32.5|32.32|32.35|32.17|81
1735574700000|2024-12-30 16:05:00|32.4|32.22|32.43|32.25|32.54|32.36|32.4|32.22|83
1735575000000|2024-12-30 16:10:00|32.41|32.23|32.38|32.2|32.41|32.23|32.32|32.14|61
1735575300000|2024-12-30 16:15:00|32.37|32.19|32.54|32.36|32.54|32.36|32.34|32.16|75
1735575600000|2024-12-30 16:20:00|32.53|32.35|32.29|32.11|32.54|32.36|32.29|32.11|51
1735575900000|2024-12-30 16:25:00|32.3|32.12|32.36|32.18|32.4|32.22|32.3|32.12|43
1735576200000|2024-12-30 16:30:00|32.35|32.17|32.2|32.02|32.4|32.22|32.2|32.02|81
1735576500000|2024-12-30 16:35:00|32.19|32.01|32.25|32.07|32.31|32.13|32.18|32|70
1735576800000|2024-12-30 16:40:00|32.24|32.06|32.35|32.17|32.36|32.18|32.2|32.02|59
1735577100000|2024-12-30 16:45:00|32.34|32.16|32.15|31.97|32.34|32.16|32.15|31.97|53
1735577400000|2024-12-30 16:50:00|32.13|31.95|32.32|32.14|32.4|32.22|32.13|31.95|56
1735577700000|2024-12-30 16:55:00|32.33|32.15|32.29|32.11|32.36|32.18|32.26|32.08|65
1735578000000|2024-12-30 17:00:00|32.32|32.14|32.42|32.24|32.53|32.35|32.32|32.14|96
1735578300000|2024-12-30 17:05:00|32.41|32.23|32.33|32.15|32.42|32.24|32.33|32.15|40
1735578600000|2024-12-30 17:10:00|32.34|32.16|32.37|32.19|32.43|32.25|32.34|32.16|52
1735578900000|2024-12-30 17:15:00|32.36|32.18|32.3|32.12|32.39|32.21|32.29|32.11|53
1735579200000|2024-12-30 17:20:00|32.29|32.11|32.59|32.41|32.64|32.46|32.29|32.11|82
1735579500000|2024-12-30 17:25:00|32.6|32.42|32.6|32.42|32.64|32.46|32.53|32.35|71
1735579800000|2024-12-30 17:30:00|32.59|32.41|32.81|32.63|32.85|32.67|32.54|32.36|113
1735580100000|2024-12-30 17:35:00|32.82|32.64|33.01|32.83|33.01|32.83|32.78|32.6|96
1735580400000|2024-12-30 17:40:00|33|32.82|33.34|33.16|33.34|33.16|32.91|32.73|141
1735580700000|2024-12-30 17:45:00|33.35|33.17|33.5|33.32|33.56|33.38|33.25|33.07|213
1735581000000|2024-12-30 17:50:00|33.49|33.31|33.65|33.47|33.73|33.55|33.45|33.27|167
1735581300000|2024-12-30 17:55:00|33.66|33.48|33.55|33.37|33.66|33.48|33.38|33.2|133
1735581600000|2024-12-30 18:00:00|33.56|33.38|33.4|33.22|33.63|33.45|33.37|33.19|153
1735581900000|2024-12-30 18:05:00|33.41|33.23|33.47|33.29|33.49|33.31|33.27|33.09|160
1735582200000|2024-12-30 18:10:00|33.48|33.3|33.73|33.55|33.8|33.62|33.46|33.28|134
1735582500000|2024-12-30 18:15:00|33.72|33.54|34|33.82|34|33.82|33.62|33.44|137
1735582800000|2024-12-30 18:20:00|34.02|33.84|33.96|33.78|34.05|33.87|33.91|33.73|124
1735583100000|2024-12-30 18:25:00|33.95|33.77|33.88|33.7|34.01|33.83|33.79|33.61|99
1735583400000|2024-12-30 18:30:00|33.89|33.71|33.91|33.73|33.99|33.81|33.81|33.63|107
1735583700000|2024-12-30 18:35:00|33.92|33.74|33.92|33.74|34|33.82|33.86|33.68|102
1735584000000|2024-12-30 18:40:00|33.93|33.75|33.85|33.67|33.93|33.75|33.8|33.62|79
1735584300000|2024-12-30 18:45:00|33.86|33.68|34.01|33.83|34.05|33.87|33.86|33.68|93
1735584600000|2024-12-30 18:50:00|34|33.82|34.07|33.89|34.07|33.89|33.99|33.81|69
1735584900000|2024-12-30 18:55:00|34.06|33.88|34.04|33.86|34.16|33.98|33.98|33.8|60
1735585200000|2024-12-30 19:00:00|34.05|33.87|34.12|33.94|34.13|33.95|33.98|33.8|101
1735585500000|2024-12-30 19:05:00|34.13|33.95|34.09|33.91|34.27|34.09|33.99|33.81|108
1735585800000|2024-12-30 19:10:00|34.1|33.92|34.1|33.92|34.15|33.97|34.03|33.85|75
1735586100000|2024-12-30 19:15:00|34.11|33.93|34.05|33.87|34.12|33.94|34|33.82|78
1735586400000|2024-12-30 19:20:00|34.04|33.86|33.89|33.71|34.07|33.89|33.89|33.71|60
1735586700000|2024-12-30 19:25:00|33.9|33.72|33.98|33.8|34.06|33.88|33.89|33.71|70
1735587000000|2024-12-30 19:30:00|33.99|33.81|34.02|33.84|34.04|33.86|33.96|33.78|68
1735587300000|2024-12-30 19:35:00|34.03|33.85|34.08|33.9|34.09|33.91|34.03|33.85|72
1735587600000|2024-12-30 19:40:00|34.09|33.91|34.03|33.85|34.1|33.92|34.01|33.83|40
1735587900000|2024-12-30 19:45:00|34.04|33.86|33.94|33.76|34.07|33.89|33.93|33.75|51
1735588200000|2024-12-30 19:50:00|33.95|33.77|33.94|33.76|34.01|33.83|33.92|33.74|50
1735588500000|2024-12-30 19:55:00|33.95|33.77|33.95|33.77|33.96|33.78|33.9|33.72|52
1735588800000|2024-12-30 20:00:00|33.97|33.79|34.13|33.95|34.22|34.04|33.97|33.79|78
1735589100000|2024-12-30 20:05:00|34.14|33.96|34.15|33.97|34.2|34.02|34.1|33.92|75
1735589400000|2024-12-30 20:10:00|34.14|33.96|34.21|34.03|34.23|34.05|34.08|33.9|51
1735589700000|2024-12-30 20:15:00|34.2|34.02|34.38|34.2|34.38|34.2|34.2|34.02|56
1735590000000|2024-12-30 20:20:00|34.39|34.21|34.52|34.34|34.52|34.34|34.39|34.21|60
1735590300000|2024-12-30 20:25:00|34.53|34.35|34.28|34.1|34.6|34.42|34.27|34.09|70
1735590600000|2024-12-30 20:30:00|34.27|34.09|34.25|34.07|34.33|34.15|34.2|34.02|59
1735590900000|2024-12-30 20:35:00|34.26|34.08|34.07|33.89|34.28|34.1|34.07|33.89|57
1735591200000|2024-12-30 20:40:00|34.08|33.9|34.08|33.9|34.15|33.97|34.06|33.88|44
1735591500000|2024-12-30 20:45:00|34.1|33.92|34.24|34.06|34.24|34.06|34.1|33.92|54
1735591800000|2024-12-30 20:50:00|34.23|34.05|34.27|34.09|34.33|34.15|34.22|34.04|63
1735592100000|2024-12-30 20:55:00|34.28|34.1|34.19|34.01|34.32|34.14|34.17|33.99|60
1735592400000|2024-12-30 21:00:00|34.18|34|34.08|33.9|34.21|34.03|34.06|33.88|46
1735592700000|2024-12-30 21:05:00|34.06|33.88|33.99|33.81|34.06|33.88|33.96|33.78|49
1735593000000|2024-12-30 21:10:00|33.98|33.8|34.05|33.87|34.05|33.87|33.92|33.74|54
1735593300000|2024-12-30 21:15:00|34.08|33.9|33.97|33.79|34.11|33.93|33.95|33.77|53
1735593600000|2024-12-30 21:20:00|33.96|33.78|33.91|33.73|33.98|33.8|33.89|33.71|50
1735593900000|2024-12-30 21:25:00|33.9|33.72|33.75|33.57|33.9|33.72|33.72|33.54|46
1735594200000|2024-12-30 21:30:00|33.74|33.56|33.58|33.4|33.75|33.57|33.57|33.39|65
1735594500000|2024-12-30 21:35:00|33.59|33.41|33.41|33.23|33.6|33.42|33.41|33.23|49
1735594800000|2024-12-30 21:40:00|33.39|33.21|33.24|33.06|33.39|33.21|33.03|32.85|298
1735595100000|2024-12-30 21:45:00|33.23|33.05|33.15|32.97|33.32|33.14|33.03|32.85|178
1735595400000|2024-12-30 21:50:00|33.14|32.96|33.01|32.83|33.19|33.01|33.01|32.83|136
1735595700000|2024-12-30 21:55:00|33.02|32.84|33.02|32.84|33.19|33.01|32.96|32.78|149
1735596000000|2024-12-30 22:00:00|33.01|32.83|33.13|32.95|33.17|32.99|32.99|32.81|160
1735596300000|2024-12-30 22:05:00|33.14|32.96|33.28|33.1|33.34|33.16|33.14|32.96|117
1735596600000|2024-12-30 22:10:00|33.27|33.09|33.29|33.11|33.36|33.18|33.26|33.08|88
1735596900000|2024-12-30 22:15:00|33.3|33.12|33.27|33.09|33.39|33.21|33.27|33.09|54
1735597200000|2024-12-30 22:20:00|33.26|33.08|33.26|33.08|33.26|33.08|33.16|32.98|59
1735597500000|2024-12-30 22:25:00|33.27|33.09|33.29|33.11|33.34|33.16|33.24|33.06|39
1735597800000|2024-12-30 22:30:00|33.3|33.12|33.34|33.16|33.41|33.23|33.3|33.12|64
1735598100000|2024-12-30 22:35:00|33.33|33.15|33.39|33.21|33.4|33.22|33.3|33.12|39
1735598400000|2024-12-30 22:40:00|33.4|33.22|33.38|33.2|33.44|33.26|33.38|33.2|34
1735598700000|2024-12-30 22:45:00|33.37|33.19|33.24|33.06|33.37|33.19|33.24|33.06|29
1735599000000|2024-12-30 22:50:00|33.25|33.07|33.29|33.11|33.29|33.11|33.23|33.05|13
1735599300000|2024-12-30 22:55:00|33.3|33.12|33.15|32.97|33.33|33.15|33.14|32.96|27
1735599600000|2024-12-30 23:00:00|33.14|32.96|33.04|32.86|33.14|32.96|33.03|32.85|65
1735599900000|2024-12-30 23:05:00|33.05|32.87|32.97|32.79|33.05|32.87|32.95|32.77|37
1735600200000|2024-12-30 23:10:00|32.98|32.8|33.1|32.92|33.11|32.93|32.98|32.8|48
1735600500000|2024-12-30 23:15:00|33.11|32.93|33.12|32.94|33.13|32.95|33.06|32.88|44
1735600800000|2024-12-30 23:20:00|33.13|32.95|33.11|32.93|33.16|32.98|33.1|32.92|35
1735601100000|2024-12-30 23:25:00|33.13|32.95|33.16|32.98|33.19|33.01|33.13|32.95|24
1735601400000|2024-12-30 23:30:00|33.17|32.99|33.19|33.01|33.24|33.06|33.16|32.98|54
1735601700000|2024-12-30 23:35:00|33.18|33|33.17|32.99|33.18|33|33.12|32.94|42
1735602000000|2024-12-30 23:40:00|33.16|32.98|33.15|32.97|33.21|33.03|33.13|32.95|28
1735602300000|2024-12-30 23:45:00|33.16|32.98|33.17|32.99|33.17|32.99|33.09|32.91|42
1735602600000|2024-12-30 23:50:00|33.18|33|33.24|33.06|33.24|33.06|33.17|32.99|38
1735602900000|2024-12-30 23:55:00|33.25|33.07|33.22|33.04|33.3|33.12|33.21|33.03|30
1735603200000|2024-12-31 00:00:00|33.21|33.03|33.09|32.91|33.21|33.03|33.09|32.91|51
1735603500000|2024-12-31 00:05:00|33.08|32.9|33.1|32.92|33.14|32.96|33.06|32.88|44
1735603800000|2024-12-31 00:10:00|33.11|32.93|33.18|33|33.19|33.01|33.05|32.87|42
1735604100000|2024-12-31 00:15:00|33.17|32.99|33.02|32.84|33.17|32.99|32.98|32.8|52
1735604400000|2024-12-31 00:20:00|33.01|32.83|32.99|32.81|33.08|32.9|32.99|32.81|65
1735604700000|2024-12-31 00:25:00|32.98|32.8|32.96|32.78|33|32.82|32.89|32.71|62
1735605000000|2024-12-31 00:30:00|32.97|32.79|32.87|32.69|32.98|32.8|32.84|32.66|36
1735605300000|2024-12-31 00:35:00|32.86|32.68|32.93|32.75|32.96|32.78|32.85|32.67|72
1735605600000|2024-12-31 00:40:00|32.94|32.76|32.98|32.8|33.02|32.84|32.93|32.75|48
1735605900000|2024-12-31 00:45:00|32.99|32.81|32.93|32.75|33.09|32.91|32.93|32.75|52
1735606200000|2024-12-31 00:50:00|32.92|32.74|32.81|32.63|32.92|32.74|32.81|32.63|34
1735606500000|2024-12-31 00:55:00|32.79|32.61|32.75|32.57|32.81|32.63|32.75|32.57|51
1735606800000|2024-12-31 01:00:00|32.76|32.58|32.74|32.56|32.81|32.63|32.7|32.52|47
1735607100000|2024-12-31 01:05:00|32.73|32.55|32.67|32.49|32.73|32.55|32.61|32.43|31
1735607400000|2024-12-31 01:10:00|32.66|32.48|32.66|32.48|32.67|32.49|32.62|32.44|41
1735607700000|2024-12-31 01:15:00|32.65|32.47|32.72|32.54|32.73|32.55|32.61|32.43|52
1735608000000|2024-12-31 01:20:00|32.71|32.53|32.7|32.52|32.76|32.58|32.7|32.52|38
1735608300000|2024-12-31 01:25:00|32.69|32.51|32.62|32.44|32.71|32.53|32.61|32.43|41
1735608600000|2024-12-31 01:30:00|32.61|32.43|32.57|32.39|32.61|32.43|32.48|32.3|60
1735608900000|2024-12-31 01:35:00|32.58|32.4|32.59|32.41|32.64|32.46|32.55|32.37|54
1735609200000|2024-12-31 01:40:00|32.6|32.42|32.65|32.47|32.67|32.49|32.57|32.39|52
1735609500000|2024-12-31 01:45:00|32.64|32.46|32.73|32.55|32.75|32.57|32.64|32.46|46
1735609800000|2024-12-31 01:50:00|32.74|32.56|32.73|32.55|32.79|32.61|32.72|32.54|26
1735610100000|2024-12-31 01:55:00|32.74|32.56|32.7|32.52|32.74|32.56|32.68|32.5|25
1735610400000|2024-12-31 02:00:00|32.69|32.51|32.7|32.52|32.74|32.56|32.65|32.47|41
1735610700000|2024-12-31 02:05:00|32.69|32.51|32.6|32.42|32.71|32.53|32.6|32.42|45
1735611000000|2024-12-31 02:10:00|32.61|32.43|32.63|32.45|32.68|32.5|32.61|32.43|46
1735611300000|2024-12-31 02:15:00|32.64|32.46|32.65|32.47|32.69|32.51|32.64|32.46|46
1735611600000|2024-12-31 02:20:00|32.64|32.46|32.64|32.46|32.65|32.47|32.58|32.4|48
1735611900000|2024-12-31 02:25:00|32.63|32.45|32.73|32.55|32.73|32.55|32.6|32.42|40
1735612200000|2024-12-31 02:30:00|32.75|32.57|32.8|32.62|32.83|32.65|32.72|32.54|48
1735612500000|2024-12-31 02:35:00|32.81|32.63|32.76|32.58|32.82|32.64|32.72|32.54|49
1735612800000|2024-12-31 02:40:00|32.77|32.59|32.75|32.57|32.78|32.6|32.71|32.53|39
1735613100000|2024-12-31 02:45:00|32.73|32.55|32.73|32.55|32.77|32.59|32.72|32.54|37
1735613400000|2024-12-31 02:50:00|32.74|32.56|32.63|32.45|32.75|32.57|32.63|32.45|30
1735613700000|2024-12-31 02:55:00|32.64|32.46|32.66|32.48|32.67|32.49|32.6|32.42|24
1735614000000|2024-12-31 03:00:00|32.67|32.49|32.49|32.31|32.7|32.52|32.48|32.3|45
1735614300000|2024-12-31 03:05:00|32.5|32.32|32.49|32.31|32.53|32.35|32.45|32.27|35
1735614600000|2024-12-31 03:10:00|32.48|32.3|32.5|32.32|32.51|32.33|32.46|32.28|31
1735614900000|2024-12-31 03:15:00|32.51|32.33|32.48|32.3|32.56|32.38|32.45|32.27|54
1735615200000|2024-12-31 03:20:00|32.49|32.31|32.58|32.4|32.63|32.45|32.49|32.31|44
1735615500000|2024-12-31 03:25:00|32.6|32.42|32.58|32.4|32.63|32.45|32.55|32.37|39
1735615800000|2024-12-31 03:30:00|32.56|32.38|32.62|32.44|32.65|32.47|32.56|32.38|42
1735616100000|2024-12-31 03:35:00|32.61|32.43|32.58|32.4|32.62|32.44|32.55|32.37|39
1735616400000|2024-12-31 03:40:00|32.59|32.41|32.54|32.36|32.61|32.43|32.51|32.33|31
1735616700000|2024-12-31 03:45:00|32.53|32.35|32.48|32.3|32.53|32.35|32.45|32.27|52
1735617000000|2024-12-31 03:50:00|32.47|32.29|32.49|32.31|32.53|32.35|32.46|32.28|48
1735617300000|2024-12-31 03:55:00|32.48|32.3|32.49|32.31|32.54|32.36|32.46|32.28|34
1735617600000|2024-12-31 04:00:00|32.48|32.3|32.57|32.39|32.57|32.39|32.47|32.29|39
1735617900000|2024-12-31 04:05:00|32.56|32.38|32.68|32.5|32.68|32.5|32.56|32.38|56
1735618200000|2024-12-31 04:10:00|32.67|32.49|32.7|32.52|32.77|32.59|32.67|32.49|44
1735618500000|2024-12-31 04:15:00|32.69|32.51|32.6|32.42|32.7|32.52|32.56|32.38|54
1735618800000|2024-12-31 04:20:00|32.61|32.43|32.61|32.43|32.66|32.48|32.61|32.43|30
1735619100000|2024-12-31 04:25:00|32.62|32.44|32.66|32.48|32.67|32.49|32.61|32.43|23
1735619400000|2024-12-31 04:30:00|32.67|32.49|32.71|32.53|32.74|32.56|32.65|32.47|31
1735619700000|2024-12-31 04:35:00|32.72|32.54|32.75|32.57|32.76|32.58|32.71|32.53|27
1735620000000|2024-12-31 04:40:00|32.74|32.56|32.55|32.37|32.74|32.56|32.55|32.37|42
1735620300000|2024-12-31 04:45:00|32.54|32.36|32.47|32.29|32.54|32.36|32.46|32.28|43
1735620600000|2024-12-31 04:50:00|32.46|32.28|32.5|32.32|32.5|32.32|32.43|32.25|32
1735620900000|2024-12-31 04:55:00|32.51|32.33|32.52|32.34|32.54|32.36|32.45|32.27|50
1735621200000|2024-12-31 05:00:00|32.53|32.35|32.71|32.53|32.71|32.53|32.53|32.35|39
1735621500000|2024-12-31 05:05:00|32.72|32.54|32.76|32.58|32.8|32.62|32.71|32.53|44
1735621800000|2024-12-31 05:10:00|32.77|32.59|32.63|32.45|32.77|32.59|32.63|32.45|48
1735622100000|2024-12-31 05:15:00|32.64|32.46|32.51|32.33|32.64|32.46|32.48|32.3|46
1735622400000|2024-12-31 05:20:00|32.5|32.32|32.72|32.54|32.78|32.6|32.49|32.31|58
1735622700000|2024-12-31 05:25:00|32.71|32.53|32.72|32.54|32.75|32.57|32.69|32.51|48
1735623000000|2024-12-31 05:30:00|32.73|32.55|32.77|32.59|32.77|32.59|32.68|32.5|71
1735623300000|2024-12-31 05:35:00|32.78|32.6|32.83|32.65|32.85|32.67|32.74|32.56|63
1735623600000|2024-12-31 05:40:00|32.82|32.64|32.77|32.59|32.86|32.68|32.76|32.58|45
1735623900000|2024-12-31 05:45:00|32.76|32.58|32.7|32.52|32.79|32.61|32.64|32.46|38
1735624200000|2024-12-31 05:50:00|32.71|32.53|32.75|32.57|32.75|32.57|32.64|32.46|58
1735624500000|2024-12-31 05:55:00|32.74|32.56|32.72|32.54|32.79|32.61|32.72|32.54|44
1735624800000|2024-12-31 06:00:00|32.73|32.55|32.72|32.54|32.76|32.58|32.64|32.46|68
1735625100000|2024-12-31 06:05:00|32.73|32.55|32.93|32.75|32.93|32.75|32.72|32.54|46
1735625400000|2024-12-31 06:10:00|32.94|32.76|32.91|32.73|33.04|32.86|32.91|32.73|103
1735625700000|2024-12-31 06:15:00|32.9|32.72|32.91|32.73|32.94|32.76|32.85|32.67|63
1735626000000|2024-12-31 06:20:00|32.93|32.75|32.89|32.71|32.99|32.81|32.89|32.71|48
1735626300000|2024-12-31 06:25:00|32.88|32.7|32.89|32.71|32.92|32.74|32.86|32.68|35
1735626600000|2024-12-31 06:30:00|32.9|32.72|32.76|32.58|32.91|32.73|32.76|32.58|64
1735626900000|2024-12-31 06:35:00|32.75|32.57|32.76|32.58|32.81|32.63|32.73|32.55|54
1735627200000|2024-12-31 06:40:00|32.75|32.57|32.73|32.55|32.75|32.57|32.67|32.49|55
1735627500000|2024-12-31 06:45:00|32.71|32.53|32.62|32.44|32.84|32.66|32.6|32.42|62
1735627800000|2024-12-31 06:50:00|32.61|32.43|32.71|32.53|32.73|32.55|32.59|32.41|43
1735628100000|2024-12-31 06:55:00|32.72|32.54|32.71|32.53|32.74|32.56|32.68|32.5|33
1735628400000|2024-12-31 07:00:00|32.7|32.52|32.8|32.62|32.83|32.65|32.69|32.51|57
1735628700000|2024-12-31 07:05:00|32.79|32.61|32.73|32.55|32.8|32.62|32.7|32.52|34
1735629000000|2024-12-31 07:10:00|32.72|32.54|32.7|32.52|32.76|32.58|32.69|32.51|37
1735629300000|2024-12-31 07:15:00|32.69|32.51|32.7|32.52|32.71|32.53|32.65|32.47|59
1735629600000|2024-12-31 07:20:00|32.71|32.53|32.76|32.58|32.79|32.61|32.71|32.53|45
1735629900000|2024-12-31 07:25:00|32.77|32.59|32.7|32.52|32.77|32.59|32.69|32.51|77
1735630200000|2024-12-31 07:30:00|32.69|32.51|32.68|32.5|32.74|32.56|32.64|32.46|47
1735630500000|2024-12-31 07:35:00|32.67|32.49|32.63|32.45|32.68|32.5|32.59|32.41|46
1735630800000|2024-12-31 07:40:00|32.62|32.44|32.65|32.47|32.68|32.5|32.62|32.44|27
1735631100000|2024-12-31 07:45:00|32.64|32.46|32.68|32.5|32.68|32.5|32.6|32.42|54
1735631400000|2024-12-31 07:50:00|32.69|32.51|32.66|32.48|32.71|32.53|32.64|32.46|42
1735631700000|2024-12-31 07:55:00|32.67|32.49|32.72|32.54|32.76|32.58|32.66|32.48|52
1735632000000|2024-12-31 08:00:00|32.71|32.53|32.77|32.59|32.79|32.61|32.7|32.52|55
1735632300000|2024-12-31 08:05:00|32.78|32.6|32.79|32.61|32.84|32.66|32.77|32.59|40
1735632600000|2024-12-31 08:10:00|32.8|32.62|32.79|32.61|32.84|32.66|32.78|32.6|36
1735632900000|2024-12-31 08:15:00|32.78|32.6|32.9|32.72|32.92|32.74|32.78|32.6|60
1735633200000|2024-12-31 08:20:00|32.91|32.73|33.19|33.01|33.23|33.05|32.91|32.73|76
1735633500000|2024-12-31 08:25:00|33.2|33.02|33.49|33.31|33.51|33.33|33.2|33.02|88
1735633800000|2024-12-31 08:30:00|33.5|33.32|33.5|33.32|33.83|33.65|33.49|33.31|197
1735634100000|2024-12-31 08:35:00|33.49|33.31|33.48|33.3|33.57|33.39|33.36|33.18|159
1735634400000|2024-12-31 08:40:00|33.47|33.29|33.34|33.16|33.52|33.34|33.33|33.15|95
1735634700000|2024-12-31 08:45:00|33.35|33.17|33.29|33.11|33.4|33.22|33.27|33.09|132
1735635000000|2024-12-31 08:50:00|33.3|33.12|33.17|32.99|33.31|33.13|33.1|32.92|108
1735635300000|2024-12-31 08:55:00|33.18|33|33.16|32.98|33.24|33.06|33.13|32.95|87
1735635600000|2024-12-31 09:00:00|33.15|32.97|33.09|32.91|33.15|32.97|33.07|32.89|70
1735635900000|2024-12-31 09:05:00|33.08|32.9|33.13|32.95|33.13|32.95|33.07|32.89|54
1735636200000|2024-12-31 09:10:00|33.14|32.96|33.22|33.04|33.27|33.09|33.14|32.96|74
1735636500000|2024-12-31 09:15:00|33.21|33.03|33.25|33.07|33.31|33.13|33.18|33|94
1735636800000|2024-12-31 09:20:00|33.26|33.08|33.35|33.17|33.35|33.17|33.21|33.03|64
1735637100000|2024-12-31 09:25:00|33.34|33.16|33.28|33.1|33.41|33.23|33.28|33.1|50
1735637400000|2024-12-31 09:30:00|33.29|33.11|33.33|33.15|33.35|33.17|33.22|33.04|65
1735637700000|2024-12-31 09:35:00|33.34|33.16|33.37|33.19|33.4|33.22|33.33|33.15|66
1735638000000|2024-12-31 09:40:00|33.36|33.18|33.34|33.16|33.37|33.19|33.32|33.14|29
1735638300000|2024-12-31 09:45:00|33.35|33.17|33.25|33.07|33.38|33.2|33.23|33.05|55
1735638600000|2024-12-31 09:50:00|33.24|33.06|33.24|33.06|33.24|33.06|33.19|33.01|39
1735638900000|2024-12-31 09:55:00|33.25|33.07|33.35|33.17|33.36|33.18|33.25|33.07|48
1735639200000|2024-12-31 10:00:00|33.37|33.19|33.32|33.14|33.38|33.2|33.29|33.11|44
1735639500000|2024-12-31 10:05:00|33.33|33.15|33.25|33.07|33.36|33.18|33.25|33.07|66
1735639800000|2024-12-31 10:10:00|33.24|33.06|33.17|32.99|33.24|33.06|33.11|32.93|47
1735640100000|2024-12-31 10:15:00|33.19|33.01|33.04|32.86|33.19|33.01|33.02|32.84|36
1735640400000|2024-12-31 10:20:00|33.03|32.85|33.14|32.96|33.15|32.97|33.03|32.85|52
1735640700000|2024-12-31 10:25:00|33.15|32.97|33.18|33|33.22|33.04|33.15|32.97|36
1735641000000|2024-12-31 10:30:00|33.17|32.99|33.25|33.07|33.25|33.07|33.1|32.92|57
1735641300000|2024-12-31 10:35:00|33.24|33.06|33.27|33.09|33.31|33.13|33.22|33.04|51
1735641600000|2024-12-31 10:40:00|33.28|33.1|33.36|33.18|33.38|33.2|33.27|33.09|54
1735641900000|2024-12-31 10:45:00|33.37|33.19|33.32|33.14|33.42|33.24|33.32|33.14|46
1735642200000|2024-12-31 10:50:00|33.33|33.15|33.35|33.17|33.38|33.2|33.3|33.12|66
1735642500000|2024-12-31 10:55:00|33.36|33.18|33.31|33.13|33.37|33.19|33.29|33.11|35
1735642800000|2024-12-31 11:00:00|33.32|33.14|33.37|33.19|33.38|33.2|33.31|33.13|51
1735643100000|2024-12-31 11:05:00|33.36|33.18|33.39|33.21|33.41|33.23|33.34|33.16|43
1735643400000|2024-12-31 11:10:00|33.38|33.2|33.38|33.2|33.39|33.21|33.32|33.14|21
1735643700000|2024-12-31 11:15:00|33.4|33.22|33.35|33.17|33.43|33.25|33.34|33.16|36
1735644000000|2024-12-31 11:20:00|33.34|33.16|33.36|33.18|33.39|33.21|33.34|33.16|41
1735644300000|2024-12-31 11:25:00|33.35|33.17|33.31|33.13|33.36|33.18|33.28|33.1|44
1735644600000|2024-12-31 11:30:00|33.32|33.14|33.29|33.11|33.39|33.21|33.29|33.11|41
1735644900000|2024-12-31 11:35:00|33.3|33.12|33.31|33.13|33.32|33.14|33.25|33.07|46
1735645200000|2024-12-31 11:40:00|33.32|33.14|33.36|33.18|33.41|33.23|33.31|33.13|38
1735645500000|2024-12-31 11:45:00|33.37|33.19|33.32|33.14|33.38|33.2|33.3|33.12|41
1735645800000|2024-12-31 11:50:00|33.31|33.13|33.29|33.11|33.32|33.14|33.25|33.07|26
1735646100000|2024-12-31 11:55:00|33.3|33.12|33.29|33.11|33.31|33.13|33.27|33.09|26
1735646400000|2024-12-31 12:00:00|33.3|33.12|33.39|33.21|33.4|33.22|33.28|33.1|44
1735646700000|2024-12-31 12:05:00|33.4|33.22|33.54|33.36|33.56|33.38|33.39|33.21|43
1735647000000|2024-12-31 12:10:00|33.55|33.37|33.39|33.21|33.56|33.38|33.37|33.19|59
1735647300000|2024-12-31 12:15:00|33.38|33.2|33.46|33.28|33.51|33.33|33.38|33.2|48
1735647600000|2024-12-31 12:20:00|33.47|33.29|33.67|33.49|33.67|33.49|33.47|33.29|34
1735647900000|2024-12-31 12:25:00|33.68|33.5|33.79|33.61|33.86|33.68|33.65|33.47|71
1735648200000|2024-12-31 12:30:00|33.8|33.62|33.78|33.6|33.83|33.65|33.73|33.55|64
1735648500000|2024-12-31 12:35:00|33.77|33.59|33.61|33.43|33.77|33.59|33.6|33.42|85
1735648800000|2024-12-31 12:40:00|33.6|33.42|33.59|33.41|33.61|33.43|33.59|33.41|8
1735649100000|2024-12-31 12:45:00|33.6|33.42|33.58|33.4|33.64|33.46|33.56|33.38|41
1735649400000|2024-12-31 12:50:00|33.57|33.39|33.49|33.31|33.59|33.41|33.49|33.31|42
1735649700000|2024-12-31 12:55:00|33.48|33.3|33.3|33.12|33.48|33.3|33.3|33.12|29
1735650000000|2024-12-31 13:00:00|33.31|33.13|33.42|33.24|33.44|33.26|33.31|33.13|43
1735650300000|2024-12-31 13:05:00|33.43|33.25|33.61|33.43|33.61|33.43|33.43|33.25|53
1735650600000|2024-12-31 13:10:00|33.62|33.44|33.72|33.54|33.72|33.54|33.61|33.43|60
1735650900000|2024-12-31 13:15:00|33.74|33.56|34.08|33.9|34.08|33.9|33.74|33.56|80
1735651200000|2024-12-31 13:20:00|34.09|33.91|34.07|33.89|34.1|33.92|33.94|33.76|80
1735651500000|2024-12-31 13:25:00|34.08|33.9|34.48|34.3|34.63|34.45|34.08|33.9|108
1735651800000|2024-12-31 13:30:00|34.49|34.31|34.45|34.27|34.65|34.47|34.36|34.18|191
1735652100000|2024-12-31 13:35:00|34.44|34.26|34.13|33.95|34.45|34.27|34.13|33.95|126
1735652400000|2024-12-31 13:40:00|34.14|33.96|34.13|33.95|34.23|34.05|34.02|33.84|105
1735652700000|2024-12-31 13:45:00|34.14|33.96|34.33|34.15|34.33|34.15|34.12|33.94|79
1735653000000|2024-12-31 13:50:00|34.34|34.16|34.25|34.07|34.36|34.18|34.17|33.99|81
1735653300000|2024-12-31 13:55:00|34.24|34.06|34.1|33.92|34.24|34.06|34.06|33.88|73
1735653600000|2024-12-31 14:00:00|34.11|33.93|34.15|33.97|34.36|34.18|34.11|33.93|82
1735653900000|2024-12-31 14:05:00|34.16|33.98|34.27|34.09|34.36|34.18|34.14|33.96|89
1735654200000|2024-12-31 14:10:00|34.26|34.08|34.39|34.21|34.39|34.21|34.21|34.03|66
1735654500000|2024-12-31 14:15:00|34.4|34.22|34.47|34.29|34.5|34.32|34.34|34.16|57
1735654800000|2024-12-31 14:20:00|34.46|34.28|34.45|34.27|34.57|34.39|34.32|34.14|97
1735655100000|2024-12-31 14:25:00|34.46|34.28|34.38|34.2|34.5|34.32|34.36|34.18|72
1735655400000|2024-12-31 14:30:00|34.37|34.19|34.22|34.04|34.39|34.21|34.19|34.01|125
1735655700000|2024-12-31 14:35:00|34.2|34.02|33.97|33.79|34.21|34.03|33.95|33.77|103
1735656000000|2024-12-31 14:40:00|33.96|33.78|34.05|33.87|34.1|33.92|33.96|33.78|89
1735656300000|2024-12-31 14:45:00|34.04|33.86|34.12|33.94|34.22|34.04|34|33.82|98
1735656600000|2024-12-31 14:50:00|34.13|33.95|34.08|33.9|34.17|33.99|34.02|33.84|88
1735656900000|2024-12-31 14:55:00|34.09|33.91|34.08|33.9|34.09|33.91|34.03|33.85|61
1735657200000|2024-12-31 15:00:00|34.07|33.89|34.05|33.87|34.17|33.99|34.04|33.86|53
1735657500000|2024-12-31 15:05:00|34.07|33.89|33.86|33.68|34.09|33.91|33.82|33.64|74
1735657800000|2024-12-31 15:10:00|33.87|33.69|33.97|33.79|34.06|33.88|33.87|33.69|58
1735658100000|2024-12-31 15:15:00|33.95|33.77|33.93|33.75|33.95|33.77|33.84|33.66|63
1735658400000|2024-12-31 15:20:00|33.92|33.74|33.89|33.71|33.96|33.78|33.83|33.65|48
1735658700000|2024-12-31 15:25:00|33.88|33.7|34.02|33.84|34.02|33.84|33.87|33.69|76
1735659000000|2024-12-31 15:30:00|34.03|33.85|33.98|33.8|34.11|33.93|33.97|33.79|75
1735659300000|2024-12-31 15:35:00|33.99|33.81|34.1|33.92|34.1|33.92|33.97|33.79|53
1735659600000|2024-12-31 15:40:00|34.11|33.93|34.14|33.96|34.17|33.99|34.08|33.9|68
1735659900000|2024-12-31 15:45:00|34.15|33.97|34.07|33.89|34.15|33.97|34.04|33.86|61
1735660200000|2024-12-31 15:50:00|34.06|33.88|34.16|33.98|34.19|34.01|34.03|33.85|76
1735660500000|2024-12-31 15:55:00|34.15|33.97|34.08|33.9|34.19|34.01|34.08|33.9|52
1735660800000|2024-12-31 16:00:00|34.09|33.91|34|33.82|34.12|33.94|33.98|33.8|69
1735661100000|2024-12-31 16:05:00|34.01|33.83|34.07|33.89|34.08|33.9|33.99|33.81|65
1735661400000|2024-12-31 16:10:00|34.06|33.88|34.07|33.89|34.1|33.92|34.01|33.83|61
1735661700000|2024-12-31 16:15:00|34.06|33.88|34.02|33.84|34.13|33.95|34.02|33.84|52
1735662000000|2024-12-31 16:20:00|34.01|33.83|34|33.82|34.04|33.86|33.92|33.74|53
1735662300000|2024-12-31 16:25:00|33.99|33.81|33.91|33.73|34|33.82|33.91|33.73|40
1735662600000|2024-12-31 16:30:00|33.92|33.74|33.81|33.63|33.92|33.74|33.71|33.53|64
1735662900000|2024-12-31 16:35:00|33.82|33.64|33.88|33.7|33.92|33.74|33.79|33.61|62
1735663200000|2024-12-31 16:40:00|33.89|33.71|33.91|33.73|33.93|33.75|33.89|33.71|36
1735663500000|2024-12-31 16:45:00|33.89|33.71|33.93|33.75|33.94|33.76|33.88|33.7|52
1735663800000|2024-12-31 16:50:00|33.92|33.74|33.93|33.75|33.94|33.76|33.91|33.73|12
1735664100000|2024-12-31 16:55:00|33.92|33.74|33.88|33.7|33.93|33.75|33.88|33.7|14
1735664400000|2024-12-31 17:00:00|33.87|33.69|33.89|33.71|33.92|33.74|33.83|33.65|41
1735664700000|2024-12-31 17:05:00|33.88|33.7|33.85|33.67|33.88|33.7|33.8|33.62|36
1735665000000|2024-12-31 17:10:00|33.86|33.68|33.84|33.66|33.89|33.71|33.83|33.65|25
1735665300000|2024-12-31 17:15:00|33.82|33.64|33.77|33.59|33.82|33.64|33.73|33.55|33
1735665600000|2024-12-31 17:20:00|33.78|33.6|33.69|33.51|33.79|33.61|33.69|33.51|44
1735665900000|2024-12-31 17:25:00|33.7|33.52|33.68|33.5|33.74|33.56|33.68|33.5|50
1735666200000|2024-12-31 17:30:00|33.66|33.48|33.42|33.24|33.66|33.48|33.41|33.23|69
1735666500000|2024-12-31 17:35:00|33.41|33.23|32.99|32.81|33.41|33.23|32.91|32.73|147
1735666800000|2024-12-31 17:40:00|32.98|32.8|33.08|32.9|33.23|33.05|32.93|32.75|174
1735667100000|2024-12-31 17:45:00|33.07|32.89|33.01|32.83|33.08|32.9|32.95|32.77|97
1735667400000|2024-12-31 17:50:00|33|32.82|33.12|32.94|33.16|32.98|32.99|32.81|57
1735667700000|2024-12-31 17:55:00|33.14|32.96|33.26|33.08|33.29|33.11|33.14|32.96|49
1735668000000|2024-12-31 18:00:00|33.25|33.07|33.28|33.1|33.29|33.11|33.2|33.02|60
1735668300000|2024-12-31 18:05:00|33.27|33.09|33.36|33.18|33.36|33.18|33.2|33.02|73
1735668600000|2024-12-31 18:10:00|33.37|33.19|33.37|33.19|33.37|33.19|33.32|33.14|47
1735668900000|2024-12-31 18:15:00|33.36|33.18|33.33|33.15|33.38|33.2|33.29|33.11|57
1735669200000|2024-12-31 18:20:00|33.32|33.14|33.22|33.04|33.32|33.14|33.2|33.02|38
1735669500000|2024-12-31 18:25:00|33.21|33.03|33.24|33.06|33.29|33.11|33.17|32.99|48
1735669800000|2024-12-31 18:30:00|33.25|33.07|33.28|33.1|33.36|33.18|33.25|33.07|49
1735670100000|2024-12-31 18:35:00|33.29|33.11|33.26|33.08|33.29|33.11|33.16|32.98|48
1735670400000|2024-12-31 18:40:00|33.27|33.09|33.24|33.06|33.28|33.1|33.17|32.99|39
1735670700000|2024-12-31 18:45:00|33.25|33.07|33.35|33.17|33.37|33.19|33.2|33.02|41
1735671000000|2024-12-31 18:50:00|33.36|33.18|33.27|33.09|33.38|33.2|33.24|33.06|44
1735671300000|2024-12-31 18:55:00|33.26|33.08|33.27|33.09|33.31|33.13|33.24|33.06|46
1735671600000|2024-12-31 19:00:00|33.26|33.08|33.18|33|33.3|33.12|33.18|33|45
1735671900000|2024-12-31 19:05:00|33.19|33.01|33.23|33.05|33.25|33.07|33.17|32.99|44
1735672200000|2024-12-31 19:10:00|33.25|33.07|33.21|33.03|33.29|33.11|33.21|33.03|39
1735672500000|2024-12-31 19:15:00|33.2|33.02|33.17|32.99|33.2|33.02|33.12|32.94|61
1735672800000|2024-12-31 19:20:00|33.16|32.98|33.17|32.99|33.21|33.03|33.13|32.95|47
1735673100000|2024-12-31 19:25:00|33.18|33|33.2|33.02|33.21|33.03|33.18|33|18
1735673400000|2024-12-31 19:30:00|33.19|33.01|33.08|32.9|33.19|33.01|33.07|32.89|28
1735673700000|2024-12-31 19:35:00|33.09|32.91|33.09|32.91|33.12|32.94|33.05|32.87|23
1735674000000|2024-12-31 19:40:00|33.1|32.92|33.09|32.91|33.11|32.93|33.05|32.87|40
1735674300000|2024-12-31 19:45:00|33.1|32.92|33.18|33|33.2|33.02|33.09|32.91|22
1735674600000|2024-12-31 19:50:00|33.17|32.99|33.2|33.02|33.25|33.07|33.17|32.99|29
1735674900000|2024-12-31 19:55:00|33.19|33.01|33.23|33.05|33.23|33.05|33.18|33|31
1735675200000|2024-12-31 20:00:00|33.24|33.06|33.28|33.1|33.32|33.14|33.23|33.05|31
1735675500000|2024-12-31 20:05:00|33.29|33.11|33.37|33.19|33.37|33.19|33.29|33.11|48
1735675800000|2024-12-31 20:10:00|33.36|33.18|33.22|33.04|33.36|33.18|33.22|33.04|39
1735676100000|2024-12-31 20:15:00|33.2|33.02|33.21|33.03|33.24|33.06|33.18|33|39
1735676400000|2024-12-31 20:20:00|33.22|33.04|33.24|33.06|33.26|33.08|33.21|33.03|41
1735676700000|2024-12-31 20:25:00|33.23|33.05|33.26|33.08|33.26|33.08|33.23|33.05|20
1735677000000|2024-12-31 20:30:00|33.25|33.07|33.15|32.97|33.25|33.07|33.13|32.95|28
1735677300000|2024-12-31 20:35:00|33.16|32.98|33.13|32.95|33.18|33|33.09|32.91|37
1735677600000|2024-12-31 20:40:00|33.12|32.94|33.12|32.94|33.18|33|33.11|32.93|30
1735677900000|2024-12-31 20:45:00|33.1|32.92|33.17|32.99|33.17|32.99|33.07|32.89|30
1735678200000|2024-12-31 20:50:00|33.16|32.98|33.16|32.98|33.19|33.01|33.14|32.96|45
1735678500000|2024-12-31 20:55:00|33.15|32.97|33.2|33.02|33.21|33.03|33.05|32.87|55
1735678800000|2024-12-31 21:00:00|33.19|33.01|33.24|33.06|33.27|33.09|33.19|33.01|51
1735679100000|2024-12-31 21:05:00|33.25|33.07|33.2|33.02|33.25|33.07|33.15|32.97|47
1735679400000|2024-12-31 21:10:00|33.21|33.03|33.16|32.98|33.21|33.03|33.12|32.94|34
1735679700000|2024-12-31 21:15:00|33.15|32.97|33.16|32.98|33.17|32.99|33.07|32.89|53
1735680000000|2024-12-31 21:20:00|33.15|32.97|33.14|32.96|33.19|33.01|33.12|32.94|51
1735680300000|2024-12-31 21:25:00|33.13|32.95|33.11|32.93|33.15|32.97|33.08|32.9|36
1735680600000|2024-12-31 21:30:00|33.12|32.94|33.18|33|33.19|33.01|33.12|32.94|29
1735680900000|2024-12-31 21:35:00|33.19|33.01|33.26|33.08|33.27|33.09|33.19|33.01|19
1735681200000|2024-12-31 21:40:00|33.25|33.07|33.25|33.07|33.26|33.08|33.18|33|21
1735681500000|2024-12-31 21:45:00|33.24|33.06|33.23|33.05|33.27|33.09|33.19|33.01|45
1735681800000|2024-12-31 21:50:00|33.22|33.04|33.21|33.03|33.22|33.04|33.21|33.03|12
1735682100000|2024-12-31 21:55:00|33.22|33.04|33.22|33.04|33.23|33.05|33.2|33.02|25
1735765200000|2025-01-01 21:00:00|33.26|32.88|43.14|42.76|43.19|42.81|33.26|32.88|138
1735765500000|2025-01-01 21:05:00|43.12|42.74|42.38|42|43.12|42.74|42.26|41.88|217
1735765800000|2025-01-01 21:10:00|42.39|42.01|42.25|41.87|42.39|42.01|42.07|41.69|214
1735766100000|2025-01-01 21:15:00|42.24|41.86|42.31|41.93|42.57|42.19|42.23|41.85|161
1735766400000|2025-01-01 21:20:00|42.32|41.94|42.61|42.23|42.69|42.31|42.3|41.92|180
1735766700000|2025-01-01 21:25:00|42.6|42.22|42.55|42.17|42.62|42.24|42.42|42.04|141
1735767000000|2025-01-01 21:30:00|42.56|42.18|42.54|42.16|42.71|42.33|42.47|42.09|101
1735767300000|2025-01-01 21:35:00|42.56|42.18|42.74|42.36|42.8|42.42|42.55|42.17|121
1735767600000|2025-01-01 21:40:00|42.72|42.34|42.9|42.52|43.06|42.68|42.72|42.34|116
1735767900000|2025-01-01 21:45:00|42.91|42.53|43.07|42.69|43.1|42.72|42.87|42.49|109
1735768200000|2025-01-01 21:50:00|43.08|42.7|43.12|42.74|43.21|42.83|43.01|42.63|92
1735768500000|2025-01-01 21:55:00|43.13|42.75|43.16|42.78|43.22|42.84|42.97|42.59|110
1735768800000|2025-01-01 22:00:00|43.15|42.77|42.99|42.81|43.21|42.92|42.88|42.55|146
1735769100000|2025-01-01 22:05:00|42.97|42.79|42.25|42.07|42.97|42.79|42.25|42.07|171
1735769400000|2025-01-01 22:10:00|42.26|42.08|42.39|42.21|42.45|42.27|42.16|41.98|142
1735769700000|2025-01-01 22:15:00|42.36|42.18|42.53|42.35|42.55|42.37|42.26|42.08|128
1735770000000|2025-01-01 22:20:00|42.55|42.37|42.72|42.54|42.88|42.7|42.55|42.37|122
1735770300000|2025-01-01 22:25:00|42.73|42.55|42.86|42.68|42.88|42.7|42.66|42.48|127
1735770600000|2025-01-01 22:30:00|42.88|42.7|43.01|42.83|43.06|42.88|42.78|42.6|127
1735770900000|2025-01-01 22:35:00|43|42.82|42.51|42.33|43.01|42.83|42.48|42.3|156
1735771200000|2025-01-01 22:40:00|42.5|42.32|43.04|42.86|43.04|42.86|42.49|42.31|102
1735771500000|2025-01-01 22:45:00|43.03|42.85|42.91|42.73|43.09|42.91|42.8|42.62|84
1735771800000|2025-01-01 22:50:00|42.92|42.74|42.91|42.73|42.92|42.74|42.53|42.35|96
1735772100000|2025-01-01 22:55:00|42.89|42.71|42.77|42.59|42.93|42.75|42.64|42.46|109
1735772400000|2025-01-01 23:00:00|42.78|42.6|42.43|42.25|42.89|42.71|42.19|42.01|180
1735772700000|2025-01-01 23:05:00|42.44|42.26|42.4|42.22|42.45|42.27|42.25|42.07|151
1735773000000|2025-01-01 23:10:00|42.38|42.2|42.47|42.29|42.49|42.31|42.31|42.13|104
1735773300000|2025-01-01 23:15:00|42.46|42.28|42.21|42.03|42.48|42.3|42.12|41.94|105
1735773600000|2025-01-01 23:20:00|42.22|42.04|42.43|42.25|42.52|42.34|42.21|42.03|118
1735773900000|2025-01-01 23:25:00|42.44|42.26|42.54|42.36|42.62|42.44|42.35|42.17|101
1735774200000|2025-01-01 23:30:00|42.55|42.37|42.41|42.23|42.62|42.44|42.36|42.18|117
1735774500000|2025-01-01 23:35:00|42.4|42.22|42.13|41.95|42.42|42.24|42.11|41.93|113
1735774800000|2025-01-01 23:40:00|42.12|41.94|42.2|42.02|42.36|42.18|42.12|41.94|105
1735775100000|2025-01-01 23:45:00|42.19|42.01|42.19|42.01|42.47|42.29|42.15|41.97|138
1735775400000|2025-01-01 23:50:00|42.2|42.02|42.5|42.32|42.56|42.38|42.2|42.02|105
1735775700000|2025-01-01 23:55:00|42.49|42.31|42.56|42.38|42.57|42.39|42.4|42.22|94
1735776000000|2025-01-02 00:00:00|42.55|42.37|42.7|42.52|43.28|43.1|42.49|42.31|317
1735776300000|2025-01-02 00:05:00|42.71|42.53|43.72|43.54|44.04|43.86|42.7|42.52|367
1735776600000|2025-01-02 00:10:00|43.71|43.53|44.08|43.9|44.44|44.26|43.53|43.35|381
1735776900000|2025-01-02 00:15:00|44.09|43.91|44.8|44.62|44.8|44.62|44.06|43.88|436
1735777200000|2025-01-02 00:20:00|44.81|44.63|45.62|45.44|45.98|45.8|44.73|44.55|396
1735777500000|2025-01-02 00:25:00|45.63|45.45|45.52|45.34|45.97|45.79|44.92|44.74|525
1735777800000|2025-01-02 00:30:00|45.51|45.33|45.04|44.86|45.69|45.51|44.84|44.66|512
1735778100000|2025-01-02 00:35:00|45.05|44.87|45.31|45.13|45.32|45.14|44.83|44.65|406
1735778400000|2025-01-02 00:40:00|45.32|45.14|45.25|45.07|45.45|45.27|45.08|44.9|350
1735778700000|2025-01-02 00:45:00|45.24|45.06|44.49|44.31|45.24|45.06|44.45|44.27|295
1735779000000|2025-01-02 00:50:00|44.46|44.28|44.22|44.04|44.51|44.33|44.13|43.95|255
1735779300000|2025-01-02 00:55:00|44.21|44.03|44.06|43.88|44.23|44.05|43.71|43.53|226
1735779600000|2025-01-02 01:00:00|44.02|43.84|43.8|43.62|44.28|44.1|43.68|43.5|288
1735779900000|2025-01-02 01:05:00|43.82|43.64|43.92|43.74|44.06|43.88|43.79|43.61|184
1735780200000|2025-01-02 01:10:00|43.94|43.76|43.86|43.68|44.12|43.94|43.77|43.59|208
1735780500000|2025-01-02 01:15:00|43.85|43.67|44.14|43.96|44.21|44.03|43.85|43.67|190
1735780800000|2025-01-02 01:20:00|44.13|43.95|43.92|43.74|44.13|43.95|43.6|43.42|204
1735781100000|2025-01-02 01:25:00|43.91|43.73|43.91|43.73|44.07|43.89|43.87|43.69|141
1735781400000|2025-01-02 01:30:00|43.9|43.72|43.42|43.24|43.9|43.72|43.3|43.12|180
1735781700000|2025-01-02 01:35:00|43.41|43.23|43.44|43.26|43.63|43.45|43.34|43.16|165
1735782000000|2025-01-02 01:40:00|43.43|43.25|43.5|43.32|43.55|43.37|43.36|43.18|123
1735782300000|2025-01-02 01:45:00|43.49|43.31|43.29|43.11|43.52|43.34|43.26|43.08|121
1735782600000|2025-01-02 01:50:00|43.28|43.1|42.79|42.61|43.28|43.1|42.69|42.51|127
1735782900000|2025-01-02 01:55:00|42.78|42.6|42.92|42.74|42.94|42.76|42.72|42.54|138
1735783200000|2025-01-02 02:00:00|42.91|42.73|42.78|42.6|43.09|42.91|42.73|42.55|167
1735783500000|2025-01-02 02:05:00|42.79|42.61|43.14|42.96|43.14|42.96|42.75|42.57|117
1735783800000|2025-01-02 02:10:00|43.15|42.97|43.08|42.9|43.16|42.98|42.88|42.7|107
1735784100000|2025-01-02 02:15:00|43.06|42.88|43.03|42.85|43.1|42.92|42.87|42.69|99
1735784400000|2025-01-02 02:20:00|43.02|42.84|43.24|43.06|43.33|43.15|42.95|42.77|108
1735784700000|2025-01-02 02:25:00|43.21|43.03|43.12|42.94|43.27|43.09|43.05|42.87|117
1735785000000|2025-01-02 02:30:00|43.11|42.93|43.12|42.94|43.21|43.03|42.9|42.72|138
1735785300000|2025-01-02 02:35:00|43.11|42.93|43.16|42.98|43.18|43|43.01|42.83|79
1735785600000|2025-01-02 02:40:00|43.17|42.99|43.15|42.97|43.31|43.13|43.09|42.91|101
1735785900000|2025-01-02 02:45:00|43.16|42.98|43.32|43.14|43.43|43.25|43.15|42.97|87
1735786200000|2025-01-02 02:50:00|43.33|43.15|43.62|43.44|43.76|43.58|43.32|43.14|129
1735786500000|2025-01-02 02:55:00|43.64|43.46|43.34|43.16|43.67|43.49|43.28|43.1|113
1735786800000|2025-01-02 03:00:00|43.32|43.14|43.54|43.36|43.56|43.38|43.2|43.02|107
1735787100000|2025-01-02 03:05:00|43.53|43.35|43.43|43.25|43.59|43.41|43.42|43.24|88
1735787400000|2025-01-02 03:10:00|43.42|43.24|43.34|43.16|43.51|43.33|43.34|43.16|76
1735787700000|2025-01-02 03:15:00|43.31|43.13|43.32|43.14|43.53|43.35|43.26|43.08|110
1735788000000|2025-01-02 03:20:00|43.3|43.12|43.51|43.33|43.54|43.36|43.3|43.12|88
1735788300000|2025-01-02 03:25:00|43.52|43.34|43.41|43.23|43.54|43.36|43.38|43.2|66
1735788600000|2025-01-02 03:30:00|43.44|43.26|43.4|43.22|43.46|43.28|43.3|43.12|102
1735788900000|2025-01-02 03:35:00|43.39|43.21|43.56|43.38|43.64|43.46|43.36|43.18|77
1735789200000|2025-01-02 03:40:00|43.57|43.39|43.42|43.24|43.57|43.39|43.38|43.2|71
1735789500000|2025-01-02 03:45:00|43.41|43.23|43.59|43.41|43.63|43.45|43.4|43.22|93
1735789800000|2025-01-02 03:50:00|43.6|43.42|43.49|43.31|43.63|43.45|43.39|43.21|76
1735790100000|2025-01-02 03:55:00|43.46|43.28|43.54|43.36|43.67|43.49|43.45|43.27|81
1735790400000|2025-01-02 04:00:00|43.53|43.35|43.36|43.18|43.53|43.35|43.33|43.15|101
1735790700000|2025-01-02 04:05:00|43.37|43.19|43.02|42.84|43.42|43.24|42.95|42.77|85
1735791000000|2025-01-02 04:10:00|43.03|42.85|43.15|42.97|43.29|43.11|43.03|42.85|80
1735791300000|2025-01-02 04:15:00|43.12|42.94|42.92|42.74|43.19|43.01|42.8|42.62|108
1735791600000|2025-01-02 04:20:00|42.93|42.75|43.07|42.89|43.23|43.05|42.93|42.75|94
1735791900000|2025-01-02 04:25:00|43.06|42.88|42.91|42.73|43.06|42.88|42.91|42.73|71
1735792200000|2025-01-02 04:30:00|42.92|42.74|42.82|42.64|42.95|42.77|42.76|42.58|67
1735792500000|2025-01-02 04:35:00|42.83|42.65|42.75|42.57|42.83|42.65|42.64|42.46|141
1735792800000|2025-01-02 04:40:00|42.76|42.58|42.7|42.52|42.9|42.72|42.69|42.51|122
1735793100000|2025-01-02 04:45:00|42.71|42.53|43.11|42.93|43.11|42.93|42.71|42.53|115
1735793400000|2025-01-02 04:50:00|43.1|42.92|42.97|42.79|43.16|42.98|42.96|42.78|114
1735793700000|2025-01-02 04:55:00|42.98|42.8|42.64|42.46|43.02|42.84|42.64|42.46|78
1735794000000|2025-01-02 05:00:00|42.65|42.47|42.29|42.11|42.67|42.49|42.22|42.04|162
1735794300000|2025-01-02 05:05:00|42.3|42.12|42.4|42.22|42.45|42.27|42.2|42.02|128
1735794600000|2025-01-02 05:10:00|42.39|42.21|42.64|42.46|42.71|42.53|42.33|42.15|134
1735794900000|2025-01-02 05:15:00|42.65|42.47|42.43|42.25|42.68|42.5|42.34|42.16|139
1735795200000|2025-01-02 05:20:00|42.42|42.24|42.58|42.4|42.66|42.48|42.39|42.21|105
1735795500000|2025-01-02 05:25:00|42.56|42.38|42.49|42.31|42.65|42.47|42.4|42.22|85
1735795800000|2025-01-02 05:30:00|42.48|42.3|42.63|42.45|42.66|42.48|42.39|42.21|110
1735796100000|2025-01-02 05:35:00|42.62|42.44|42.56|42.38|42.63|42.45|42.5|42.32|87
1735796400000|2025-01-02 05:40:00|42.57|42.39|42.52|42.34|42.6|42.42|42.49|42.31|71
1735796700000|2025-01-02 05:45:00|42.54|42.36|42.33|42.15|42.67|42.49|42.3|42.12|101
1735797000000|2025-01-02 05:50:00|42.32|42.14|41.98|41.8|42.33|42.15|41.9|41.72|99
1735797300000|2025-01-02 05:55:00|41.97|41.79|41.86|41.68|41.98|41.8|41.83|41.65|127
1735797600000|2025-01-02 06:00:00|41.87|41.69|42.27|42.09|42.27|42.09|41.87|41.69|143
1735797900000|2025-01-02 06:05:00|42.26|42.08|41.96|41.78|42.26|42.08|41.94|41.76|123
1735798200000|2025-01-02 06:10:00|41.95|41.77|42.04|41.86|42.11|41.93|41.89|41.71|115
1735798500000|2025-01-02 06:15:00|42.03|41.85|41.86|41.68|42.04|41.86|41.83|41.65|103
1735798800000|2025-01-02 06:20:00|41.87|41.69|41.79|41.61|41.88|41.7|41.55|41.37|104
1735799100000|2025-01-02 06:25:00|41.8|41.62|41.56|41.38|41.87|41.69|41.56|41.38|94
1735799400000|2025-01-02 06:30:00|41.55|41.37|41.71|41.53|41.74|41.56|41.36|41.18|133
1735799700000|2025-01-02 06:35:00|41.72|41.54|41.8|41.62|41.85|41.67|41.68|41.5|90
1735800000000|2025-01-02 06:40:00|41.81|41.63|41.79|41.61|41.81|41.63|41.68|41.5|68
1735800300000|2025-01-02 06:45:00|41.8|41.62|41.72|41.54|41.84|41.66|41.72|41.54|99
1735800600000|2025-01-02 06:50:00|41.73|41.55|41.62|41.44|41.73|41.55|41.57|41.39|96
1735800900000|2025-01-02 06:55:00|41.61|41.43|41.83|41.65|41.86|41.68|41.6|41.42|91
1735801200000|2025-01-02 07:00:00|41.84|41.66|41.78|41.6|41.9|41.72|41.71|41.53|72
1735801500000|2025-01-02 07:05:00|41.76|41.58|41.92|41.74|41.93|41.75|41.72|41.54|66
1735801800000|2025-01-02 07:10:00|41.91|41.73|41.99|41.81|42.05|41.87|41.87|41.69|81
1735802100000|2025-01-02 07:15:00|42|41.82|42.25|42.07|42.34|42.16|42|41.82|97
1735802400000|2025-01-02 07:20:00|42.24|42.06|42.06|41.88|42.24|42.06|42.04|41.86|106
1735802700000|2025-01-02 07:25:00|42.08|41.9|41.79|41.61|42.08|41.9|41.79|41.61|91
1735803000000|2025-01-02 07:30:00|41.8|41.62|41.94|41.76|42.01|41.83|41.8|41.62|113
1735803300000|2025-01-02 07:35:00|41.95|41.77|41.96|41.78|42.06|41.88|41.9|41.72|81
1735803600000|2025-01-02 07:40:00|41.95|41.77|42.04|41.86|42.14|41.96|41.94|41.76|66
1735803900000|2025-01-02 07:45:00|42.03|41.85|42.33|42.15|42.33|42.15|42.03|41.85|93
1735804200000|2025-01-02 07:50:00|42.32|42.14|42.18|42|42.33|42.15|42.16|41.98|63
1735804500000|2025-01-02 07:55:00|42.17|41.99|42.23|42.05|42.28|42.1|42.16|41.98|71
1735804800000|2025-01-02 08:00:00|42.25|42.07|42.34|42.16|42.41|42.23|42.23|42.05|67
1735805100000|2025-01-02 08:05:00|42.35|42.17|42.55|42.37|42.59|42.41|42.28|42.1|92
1735805400000|2025-01-02 08:10:00|42.54|42.36|42.49|42.31|42.54|42.36|42.38|42.2|102
1735805700000|2025-01-02 08:15:00|42.5|42.32|42.45|42.27|42.51|42.33|42.3|42.12|80
1735806000000|2025-01-02 08:20:00|42.46|42.28|42.36|42.18|42.58|42.4|42.36|42.18|91
1735806300000|2025-01-02 08:25:00|42.35|42.17|42.52|42.34|42.55|42.37|42.33|42.15|82
1735806600000|2025-01-02 08:30:00|42.49|42.31|42.54|42.36|42.62|42.44|42.41|42.23|84
1735806900000|2025-01-02 08:35:00|42.55|42.37|42.48|42.3|42.55|42.37|42.42|42.24|75
1735807200000|2025-01-02 08:40:00|42.49|42.31|42.42|42.24|42.5|42.32|42.39|42.21|53
1735807500000|2025-01-02 08:45:00|42.41|42.23|42.27|42.09|42.41|42.23|42.18|42|99
1735807800000|2025-01-02 08:50:00|42.25|42.07|42.12|41.94|42.35|42.17|42.09|41.91|98
1735808100000|2025-01-02 08:55:00|42.13|41.95|42.24|42.06|42.29|42.11|42.12|41.94|69
1735808400000|2025-01-02 09:00:00|42.25|42.07|42.33|42.15|42.44|42.26|42.23|42.05|85
1735808700000|2025-01-02 09:05:00|42.32|42.14|42.43|42.25|42.43|42.25|42.23|42.05|64
1735809000000|2025-01-02 09:10:00|42.42|42.24|43.07|42.89|43.11|42.93|42.42|42.24|137
1735809300000|2025-01-02 09:15:00|43.06|42.88|42.86|42.68|43.09|42.91|42.82|42.64|108
1735809600000|2025-01-02 09:20:00|42.87|42.69|42.8|42.62|42.9|42.72|42.78|42.6|85
1735809900000|2025-01-02 09:25:00|42.81|42.63|42.99|42.81|43.09|42.91|42.7|42.52|95
1735810200000|2025-01-02 09:30:00|42.98|42.8|43.12|42.94|43.2|43.02|42.9|42.72|119
1735810500000|2025-01-02 09:35:00|43.11|42.93|43.03|42.85|43.11|42.93|42.88|42.7|89
1735810800000|2025-01-02 09:40:00|43.02|42.84|43.18|43|43.2|43.02|43.01|42.83|102
1735811100000|2025-01-02 09:45:00|43.17|42.99|43.03|42.85|43.17|42.99|43|42.82|66
1735811400000|2025-01-02 09:50:00|43.02|42.84|43.07|42.89|43.12|42.94|43.01|42.83|77
1735811700000|2025-01-02 09:55:00|43.06|42.88|42.86|42.68|43.06|42.88|42.78|42.6|80
1735812000000|2025-01-02 10:00:00|42.85|42.67|43.08|42.9|43.14|42.96|42.71|42.53|130
1735812300000|2025-01-02 10:05:00|43.07|42.89|43.1|42.92|43.11|42.93|42.88|42.7|124
1735812600000|2025-01-02 10:10:00|43.08|42.9|42.93|42.75|43.09|42.91|42.87|42.69|97
1735812900000|2025-01-02 10:15:00|42.92|42.74|42.86|42.68|43.02|42.84|42.85|42.67|74
1735813200000|2025-01-02 10:20:00|42.85|42.67|42.76|42.58|42.89|42.71|42.76|42.58|68
1735813500000|2025-01-02 10:25:00|42.75|42.57|42.71|42.53|42.8|42.62|42.66|42.48|89
1735813800000|2025-01-02 10:30:00|42.72|42.54|43.21|43.03|43.21|43.03|42.72|42.54|116
1735814100000|2025-01-02 10:35:00|43.2|43.02|43.34|43.16|43.59|43.41|43.19|43.01|122
1735814400000|2025-01-02 10:40:00|43.31|43.13|43.15|42.97|43.31|43.13|43.13|42.95|69
1735814700000|2025-01-02 10:45:00|43.14|42.96|43.26|43.08|43.32|43.14|42.99|42.81|119
1735815000000|2025-01-02 10:50:00|43.27|43.09|43.34|43.16|43.48|43.3|43.27|43.09|143
1735815300000|2025-01-02 10:55:00|43.33|43.15|43.25|43.07|43.38|43.2|43.22|43.04|96
1735815600000|2025-01-02 11:00:00|43.24|43.06|43.05|42.87|43.25|43.07|43.03|42.85|108
1735815900000|2025-01-02 11:05:00|43.06|42.88|43.3|43.12|43.42|43.24|43.06|42.88|122
1735816200000|2025-01-02 11:10:00|43.29|43.11|43.21|43.03|43.37|43.19|43.03|42.85|92
1735816500000|2025-01-02 11:15:00|43.2|43.02|42.99|42.81|43.2|43.02|42.99|42.81|73
1735816800000|2025-01-02 11:20:00|43.01|42.83|43.06|42.88|43.11|42.93|42.99|42.81|55
1735817100000|2025-01-02 11:25:00|43.05|42.87|43.06|42.88|43.26|43.08|43.04|42.86|94
1735817400000|2025-01-02 11:30:00|43.05|42.87|43.05|42.87|43.1|42.92|42.97|42.79|75
1735817700000|2025-01-02 11:35:00|43.06|42.88|43.26|43.08|43.27|43.09|43.06|42.88|85
1735818000000|2025-01-02 11:40:00|43.25|43.07|43.32|43.14|43.33|43.15|43.18|43|87
1735818300000|2025-01-02 11:45:00|43.33|43.15|43.24|43.06|43.42|43.24|43.23|43.05|87
1735818600000|2025-01-02 11:50:00|43.23|43.05|43.14|42.96|43.23|43.05|43.1|42.92|76
1735818900000|2025-01-02 11:55:00|43.15|42.97|43.22|43.04|43.24|43.06|43.11|42.93|63
1735819200000|2025-01-02 12:00:00|43.23|43.05|43.34|43.16|43.39|43.21|43.11|42.93|102
1735819500000|2025-01-02 12:05:00|43.35|43.17|43.15|42.97|43.38|43.2|43.13|42.95|102
1735819800000|2025-01-02 12:10:00|43.14|42.96|43.2|43.02|43.29|43.11|43.1|42.92|78
1735820100000|2025-01-02 12:15:00|43.19|43.01|43.18|43|43.23|43.05|43.16|42.98|55
1735820400000|2025-01-02 12:20:00|43.19|43.01|42.83|42.65|43.22|43.04|42.83|42.65|59
1735820700000|2025-01-02 12:25:00|42.82|42.64|43.02|42.84|43.03|42.85|42.81|42.63|89
1735821000000|2025-01-02 12:30:00|43.01|42.83|42.99|42.81|43.03|42.85|42.87|42.69|68
1735821300000|2025-01-02 12:35:00|42.98|42.8|42.82|42.64|42.98|42.8|42.79|42.61|52
1735821600000|2025-01-02 12:40:00|42.83|42.65|43.16|42.98|43.16|42.98|42.82|42.64|85
1735821900000|2025-01-02 12:45:00|43.2|43.02|43.37|43.19|43.44|43.26|43.19|43.01|117
1735822200000|2025-01-02 12:50:00|43.35|43.17|43.12|42.94|43.35|43.17|43.11|42.93|107
1735822500000|2025-01-02 12:55:00|43.13|42.95|43.02|42.84|43.2|43.02|43.01|42.83|65
1735822800000|2025-01-02 13:00:00|43.03|42.85|43|42.82|43.03|42.85|42.82|42.64|75
1735823100000|2025-01-02 13:05:00|43.04|42.86|42.92|42.74|43.05|42.87|42.9|42.72|33
1735823400000|2025-01-02 13:10:00|42.93|42.75|42.84|42.66|42.98|42.8|42.83|42.65|77
1735823700000|2025-01-02 13:15:00|42.85|42.67|43|42.82|43|42.82|42.75|42.57|97
1735824000000|2025-01-02 13:20:00|43.01|42.83|42.83|42.65|43.02|42.84|42.79|42.61|78
1735824300000|2025-01-02 13:25:00|42.84|42.66|43.07|42.89|43.07|42.89|42.83|42.65|88
1735824600000|2025-01-02 13:30:00|43.08|42.9|43.1|42.92|43.14|42.96|42.98|42.8|135
1735824900000|2025-01-02 13:35:00|43.09|42.91|43.19|43.01|43.22|43.04|43.09|42.91|78
1735825200000|2025-01-02 13:40:00|43.2|43.02|43.06|42.88|43.27|43.09|42.99|42.81|76
1735825500000|2025-01-02 13:45:00|43.05|42.87|42.98|42.8|43.07|42.89|42.88|42.7|51
1735825800000|2025-01-02 13:50:00|42.99|42.81|42.87|42.69|43.01|42.83|42.86|42.68|65
1735826100000|2025-01-02 13:55:00|42.86|42.68|42.9|42.72|42.95|42.77|42.85|42.67|65
1735826400000|2025-01-02 14:00:00|42.91|42.73|42.24|42.06|42.93|42.75|42.21|42.03|120
1735826700000|2025-01-02 14:05:00|42.25|42.07|42.65|42.47|42.68|42.5|42.25|42.07|177
1735827000000|2025-01-02 14:10:00|42.66|42.48|42.7|42.52|42.78|42.6|42.51|42.33|114
1735827300000|2025-01-02 14:15:00|42.71|42.53|42.5|42.32|42.79|42.61|42.38|42.2|92
1735827600000|2025-01-02 14:20:00|42.49|42.31|42.49|42.31|42.53|42.35|42.45|42.27|78
1735827900000|2025-01-02 14:25:00|42.5|42.32|42.61|42.43|42.63|42.45|42.49|42.31|79
1735828200000|2025-01-02 14:30:00|42.6|42.42|42.88|42.7|43.25|43.07|42.56|42.38|245
1735828500000|2025-01-02 14:35:00|42.87|42.69|42.78|42.6|42.96|42.78|42.65|42.47|290
1735828800000|2025-01-02 14:40:00|42.8|42.62|43.02|42.84|43.17|42.99|42.74|42.56|213
1735829100000|2025-01-02 14:45:00|43.04|42.86|42.96|42.78|43.21|43.03|42.86|42.68|221
1735829400000|2025-01-02 14:50:00|42.98|42.8|43.06|42.88|43.08|42.9|42.86|42.68|215
1735829700000|2025-01-02 14:55:00|43.07|42.89|42.94|42.76|43.08|42.9|42.87|42.69|161
1735830000000|2025-01-02 15:00:00|42.95|42.77|42.64|42.46|42.96|42.78|42.62|42.44|163
1735830300000|2025-01-02 15:05:00|42.65|42.47|42.63|42.45|42.68|42.5|42.49|42.31|158
1735830600000|2025-01-02 15:10:00|42.62|42.44|42.62|42.44|42.72|42.54|42.5|42.32|186
1735830900000|2025-01-02 15:15:00|42.63|42.45|42.48|42.3|42.71|42.53|42.41|42.23|152
1735831200000|2025-01-02 15:20:00|42.47|42.29|42.24|42.06|42.47|42.29|42.24|42.06|207
1735831500000|2025-01-02 15:25:00|42.23|42.05|42.42|42.24|42.43|42.25|42.21|42.03|128
1735831800000|2025-01-02 15:30:00|42.41|42.23|42.41|42.23|42.53|42.35|42.28|42.1|155
1735832100000|2025-01-02 15:35:00|42.4|42.22|42.38|42.2|42.49|42.31|42.32|42.14|190
1735832400000|2025-01-02 15:40:00|42.39|42.21|42.47|42.29|42.47|42.29|42.27|42.09|107
1735832700000|2025-01-02 15:45:00|42.48|42.3|42.91|42.73|43.04|42.86|42.45|42.27|142
1735833000000|2025-01-02 15:50:00|42.9|42.72|42.82|42.64|42.9|42.72|42.71|42.53|127
1735833300000|2025-01-02 15:55:00|42.81|42.63|42.76|42.58|42.81|42.63|42.72|42.54|43
1735833600000|2025-01-02 16:00:00|42.77|42.59|42.82|42.64|42.82|42.64|42.67|42.49|124
1735833900000|2025-01-02 16:05:00|42.83|42.65|42.87|42.69|43.03|42.85|42.83|42.65|113
1735834200000|2025-01-02 16:10:00|42.88|42.7|43|42.82|43.01|42.83|42.88|42.7|73
1735834500000|2025-01-02 16:15:00|42.99|42.81|42.9|42.72|43.01|42.83|42.85|42.67|113
1735834800000|2025-01-02 16:20:00|42.91|42.73|42.93|42.75|42.99|42.81|42.89|42.71|65
1735835100000|2025-01-02 16:25:00|42.94|42.76|42.97|42.79|42.98|42.8|42.91|42.73|53
1735835400000|2025-01-02 16:30:00|42.98|42.8|43.13|42.95|43.2|43.02|42.97|42.79|96
1735835700000|2025-01-02 16:35:00|43.12|42.94|43.19|43.01|43.24|43.06|43.11|42.93|101
1735836000000|2025-01-02 16:40:00|43.18|43|43.44|43.26|43.44|43.26|43.18|43|83
1735836300000|2025-01-02 16:45:00|43.43|43.25|43.41|43.23|43.58|43.4|43.38|43.2|100
1735836600000|2025-01-02 16:50:00|43.42|43.24|43.27|43.09|43.43|43.25|43.16|42.98|93
1735836900000|2025-01-02 16:55:00|43.26|43.08|43.39|43.21|43.41|43.23|43.25|43.07|54
1735837200000|2025-01-02 17:00:00|43.4|43.22|43.92|43.74|43.93|43.75|43.37|43.19|114
1735837500000|2025-01-02 17:05:00|43.87|43.69|43.95|43.77|44.26|44.08|43.87|43.69|132
1735837800000|2025-01-02 17:10:00|43.96|43.78|44.14|43.96|44.14|43.96|43.77|43.59|129
1735838100000|2025-01-02 17:15:00|44.15|43.97|44|43.82|44.25|44.07|43.97|43.79|97
1735838400000|2025-01-02 17:20:00|44.01|43.83|43.99|43.81|44.19|44.01|43.98|43.8|81
1735838700000|2025-01-02 17:25:00|44|43.82|44.43|44.25|44.43|44.25|43.98|43.8|128
1735839000000|2025-01-02 17:30:00|44.44|44.26|44.17|43.99|44.5|44.32|44.03|43.85|146
1735839300000|2025-01-02 17:35:00|44.18|44|44.28|44.1|44.48|44.3|44.18|44|175
1735839600000|2025-01-02 17:40:00|44.29|44.11|43.76|43.58|44.39|44.21|43.69|43.51|188
1735839900000|2025-01-02 17:45:00|43.78|43.6|43.67|43.49|43.88|43.7|43.54|43.36|206
1735840200000|2025-01-02 17:50:00|43.62|43.44|43.98|43.8|44.12|43.94|43.61|43.43|152
1735840500000|2025-01-02 17:55:00|43.99|43.81|44.33|44.15|44.33|44.15|43.93|43.75|137
1735840800000|2025-01-02 18:00:00|44.3|44.12|44.09|43.91|44.31|44.13|44.02|43.84|135
1735841100000|2025-01-02 18:05:00|44.1|43.92|44.13|43.95|44.32|44.14|44.04|43.86|148
1735841400000|2025-01-02 18:10:00|44.12|43.94|44.02|43.84|44.12|43.94|43.88|43.7|102
1735841700000|2025-01-02 18:15:00|44.03|43.85|44.18|44|44.21|44.03|43.96|43.78|86
1735842000000|2025-01-02 18:20:00|44.19|44.01|44.6|44.42|44.64|44.46|44.19|44.01|68
1735842300000|2025-01-02 18:25:00|44.59|44.41|43.97|43.79|44.59|44.41|43.89|43.71|113
1735842600000|2025-01-02 18:30:00|43.99|43.81|44.02|43.84|44.22|44.04|43.94|43.76|112
1735842900000|2025-01-02 18:35:00|44.04|43.86|44.13|43.95|44.18|44|44.02|43.84|105
1735843200000|2025-01-02 18:40:00|44.12|43.94|43.99|43.81|44.24|44.06|43.96|43.78|113
1735843500000|2025-01-02 18:45:00|44.01|43.83|43.95|43.77|44.07|43.89|43.81|43.63|100
1735843800000|2025-01-02 18:50:00|43.96|43.78|43.82|43.64|44.16|43.98|43.71|43.53|97
1735844100000|2025-01-02 18:55:00|43.81|43.63|43.79|43.61|43.87|43.69|43.78|43.6|63
1735844400000|2025-01-02 19:00:00|43.78|43.6|43.82|43.64|43.82|43.64|43.68|43.5|83
1735844700000|2025-01-02 19:05:00|43.83|43.65|43.86|43.68|43.97|43.79|43.82|43.64|88
1735845000000|2025-01-02 19:10:00|43.87|43.69|43.92|43.74|44|43.82|43.86|43.68|43
1735845300000|2025-01-02 19:15:00|43.93|43.75|43.89|43.71|43.94|43.76|43.82|43.64|72
1735845600000|2025-01-02 19:20:00|43.9|43.72|43.86|43.68|44.03|43.85|43.86|43.68|64
1735845900000|2025-01-02 19:25:00|43.85|43.67|43.76|43.58|43.9|43.72|43.74|43.56|80
1735846200000|2025-01-02 19:30:00|43.75|43.57|43.41|43.23|43.75|43.57|43.38|43.2|81
1735846500000|2025-01-02 19:35:00|43.4|43.22|43.23|43.05|43.41|43.23|43.23|43.05|53
1735846800000|2025-01-02 19:40:00|43.24|43.06|43.31|43.13|43.34|43.16|43.24|43.06|36
1735847100000|2025-01-02 19:45:00|43.32|43.14|43.24|43.06|43.33|43.15|43.23|43.05|45
1735847400000|2025-01-02 19:50:00|43.23|43.05|43.21|43.03|43.25|43.07|43.16|42.98|43
1735847700000|2025-01-02 19:55:00|43.22|43.04|43.12|42.94|43.23|43.05|43.12|42.94|31
1735848000000|2025-01-02 20:00:00|43.13|42.95|43.32|43.14|43.32|43.14|43.11|42.93|55
1735848300000|2025-01-02 20:05:00|43.31|43.13|43.12|42.94|43.31|43.13|43.12|42.94|40
1735848600000|2025-01-02 20:10:00|43.13|42.95|43.01|42.83|43.19|43.01|42.99|42.81|52
1735848900000|2025-01-02 20:15:00|43.02|42.84|43.01|42.83|43.08|42.9|43.01|42.83|47
1735849200000|2025-01-02 20:20:00|43.02|42.84|43.17|42.99|43.21|43.03|43.01|42.83|30
1735849500000|2025-01-02 20:25:00|43.16|42.98|43.09|42.91|43.21|43.03|43.09|42.91|17
1735849800000|2025-01-02 20:30:00|43.07|42.89|42.79|42.61|43.07|42.89|42.78|42.6|46
1735850100000|2025-01-02 20:35:00|42.78|42.6|42.56|42.38|42.78|42.6|42.56|42.38|56
1735850400000|2025-01-02 20:40:00|42.55|42.37|42.75|42.57|42.8|42.62|42.54|42.36|49
1735850700000|2025-01-02 20:45:00|42.74|42.56|42.78|42.6|42.78|42.6|42.7|42.52|46
1735851000000|2025-01-02 20:50:00|42.79|42.61|42.82|42.64|42.86|42.68|42.76|42.58|51
1735851300000|2025-01-02 20:55:00|42.81|42.63|42.77|42.59|42.82|42.64|42.7|42.52|47
1735851600000|2025-01-02 21:00:00|42.78|42.6|42.85|42.67|42.98|42.8|42.78|42.6|71
1735851900000|2025-01-02 21:05:00|42.84|42.66|42.74|42.56|42.84|42.66|42.71|42.53|45
1735852200000|2025-01-02 21:10:00|42.75|42.57|42.64|42.46|42.75|42.57|42.57|42.39|45
1735852500000|2025-01-02 21:15:00|42.63|42.45|42.69|42.51|42.74|42.56|42.6|42.42|37
1735852800000|2025-01-02 21:20:00|42.7|42.52|42.73|42.55|42.75|42.57|42.69|42.51|23
1735853100000|2025-01-02 21:25:00|42.74|42.56|42.78|42.6|42.82|42.64|42.73|42.55|39
1735853400000|2025-01-02 21:30:00|42.79|42.61|42.69|42.51|42.79|42.61|42.64|42.46|44
1735853700000|2025-01-02 21:35:00|42.7|42.52|42.94|42.76|42.97|42.79|42.7|42.52|66
1735854000000|2025-01-02 21:40:00|42.95|42.77|43.02|42.84|43.02|42.84|42.87|42.69|53
1735854300000|2025-01-02 21:45:00|43.01|42.83|42.99|42.81|43.02|42.84|42.96|42.78|32
1735854600000|2025-01-02 21:50:00|42.97|42.79|42.91|42.73|42.97|42.79|42.9|42.72|37
1735854900000|2025-01-02 21:55:00|42.92|42.74|42.86|42.68|42.92|42.74|42.83|42.65|20
1735855200000|2025-01-02 22:00:00|42.87|42.69|42.98|42.8|43.02|42.84|42.87|42.69|31
1735855500000|2025-01-02 22:05:00|42.97|42.79|43.22|43.04|43.22|43.04|42.96|42.78|40
1735855800000|2025-01-02 22:10:00|43.23|43.05|43.15|42.97|43.26|43.08|43.12|42.94|56
1735856100000|2025-01-02 22:15:00|43.14|42.96|43.27|43.09|43.3|43.12|43.08|42.9|66
1735856400000|2025-01-02 22:20:00|43.26|43.08|43.22|43.04|43.31|43.13|43.2|43.02|49
1735856700000|2025-01-02 22:25:00|43.23|43.05|43.2|43.02|43.34|43.16|43.16|42.98|46
1735857000000|2025-01-02 22:30:00|43.21|43.03|43.52|43.34|43.6|43.42|43.21|43.03|52
1735857300000|2025-01-02 22:35:00|43.53|43.35|43.75|43.57|43.76|43.58|43.52|43.34|51
1735857600000|2025-01-02 22:40:00|43.76|43.58|43.81|43.63|43.81|43.63|43.7|43.52|70
1735857900000|2025-01-02 22:45:00|43.8|43.62|43.77|43.59|43.8|43.62|43.64|43.46|57
1735858200000|2025-01-02 22:50:00|43.78|43.6|43.99|43.81|44|43.82|43.76|43.58|63
1735858500000|2025-01-02 22:55:00|43.98|43.8|43.68|43.5|43.98|43.8|43.68|43.5|84
1735858800000|2025-01-02 23:00:00|43.69|43.51|43.79|43.61|43.94|43.76|43.69|43.51|94
1735859100000|2025-01-02 23:05:00|43.78|43.6|43.63|43.45|43.8|43.62|43.63|43.45|76
1735859400000|2025-01-02 23:10:00|43.64|43.46|43.5|43.32|43.67|43.49|43.5|43.32|57
1735859700000|2025-01-02 23:15:00|43.49|43.31|43.63|43.45|43.65|43.47|43.42|43.24|67
1735860000000|2025-01-02 23:20:00|43.61|43.43|43.65|43.47|43.83|43.65|43.6|43.42|60
1735860300000|2025-01-02 23:25:00|43.66|43.48|43.61|43.43|43.7|43.52|43.56|43.38|42
1735860600000|2025-01-02 23:30:00|43.62|43.44|43.61|43.43|43.7|43.52|43.57|43.39|42
1735860900000|2025-01-02 23:35:00|43.6|43.42|43.59|43.41|43.64|43.46|43.49|43.31|60
1735861200000|2025-01-02 23:40:00|43.58|43.4|43.64|43.46|43.69|43.51|43.52|43.34|66
1735861500000|2025-01-02 23:45:00|43.63|43.45|43.53|43.35|43.67|43.49|43.49|43.31|52
1735861800000|2025-01-02 23:50:00|43.54|43.36|43.41|43.23|43.6|43.42|43.41|43.23|28
1735862100000|2025-01-02 23:55:00|43.42|43.24|43.26|43.08|43.44|43.26|43.25|43.07|33
1735862400000|2025-01-03 00:00:00|43.25|43.07|43.23|43.05|43.36|43.18|43.08|42.9|61
1735862700000|2025-01-03 00:05:00|43.22|43.04|44.25|44.07|44.26|44.08|43.22|43.04|193
1735863000000|2025-01-03 00:10:00|44.23|44.05|43.96|43.78|44.42|44.24|43.84|43.66|282
1735863300000|2025-01-03 00:15:00|43.97|43.79|43.68|43.5|44.14|43.96|43.67|43.49|151
1735863600000|2025-01-03 00:20:00|43.67|43.49|43.71|43.53|43.94|43.76|43.67|43.49|150
1735863900000|2025-01-03 00:25:00|43.7|43.52|44.15|43.97|44.15|43.97|43.7|43.52|111
1735864200000|2025-01-03 00:30:00|44.16|43.98|44.19|44.01|44.23|44.05|43.93|43.75|121
1735864500000|2025-01-03 00:35:00|44.2|44.02|44.31|44.13|44.5|44.32|44.16|43.98|124
1735864800000|2025-01-03 00:40:00|44.32|44.14|44.22|44.04|44.32|44.14|44.13|43.95|108
1735865100000|2025-01-03 00:45:00|44.21|44.03|44.2|44.02|44.35|44.17|44.09|43.91|93
1735865400000|2025-01-03 00:50:00|44.21|44.03|43.86|43.68|44.22|44.04|43.84|43.66|102
1735865700000|2025-01-03 00:55:00|43.87|43.69|43.77|43.59|43.94|43.76|43.75|43.57|60
1735866000000|2025-01-03 01:00:00|43.78|43.6|44.01|43.83|44.06|43.88|43.77|43.59|68
1735866300000|2025-01-03 01:05:00|44|43.82|43.84|43.66|44.01|43.83|43.72|43.54|90
1735866600000|2025-01-03 01:10:00|43.83|43.65|43.45|43.27|43.83|43.65|43.37|43.19|93
1735866900000|2025-01-03 01:15:00|43.48|43.3|43.73|43.55|43.84|43.66|43.42|43.24|113
1735867200000|2025-01-03 01:20:00|43.72|43.54|43.98|43.8|44.01|43.83|43.66|43.48|112
1735867500000|2025-01-03 01:25:00|43.99|43.81|44.12|43.94|44.26|44.08|43.99|43.81|155
1735867800000|2025-01-03 01:30:00|44.13|43.95|44.16|43.98|44.16|43.98|43.94|43.76|109
1735868100000|2025-01-03 01:35:00|44.17|43.99|44.39|44.21|44.49|44.31|44.17|43.99|160
1735868400000|2025-01-03 01:40:00|44.38|44.2|44.49|44.31|44.57|44.39|44.38|44.2|100
1735868700000|2025-01-03 01:45:00|44.48|44.3|44.72|44.54|44.78|44.6|44.44|44.26|154
1735869000000|2025-01-03 01:50:00|44.73|44.55|44.48|44.3|44.79|44.61|44.42|44.24|167
1735869300000|2025-01-03 01:55:00|44.47|44.29|44.25|44.07|44.49|44.31|44.22|44.04|105
1735869600000|2025-01-03 02:00:00|44.28|44.1|44.75|44.57|44.75|44.57|44.28|44.1|133
1735869900000|2025-01-03 02:05:00|44.76|44.58|45.25|45.07|45.3|45.12|44.75|44.57|176
1735870200000|2025-01-03 02:10:00|45.26|45.08|44.95|44.77|45.41|45.23|44.86|44.68|174
1735870500000|2025-01-03 02:15:00|44.92|44.74|45.14|44.96|45.26|45.08|44.92|44.74|124
1735870800000|2025-01-03 02:20:00|45.16|44.98|45.39|45.21|45.39|45.21|45.08|44.9|103
1735871100000|2025-01-03 02:25:00|45.4|45.22|45.81|45.63|45.86|45.68|45.4|45.22|113
1735871400000|2025-01-03 02:30:00|45.8|45.62|45.75|45.57|45.94|45.76|45.66|45.48|146
1735871700000|2025-01-03 02:35:00|45.74|45.56|45.37|45.19|45.74|45.56|45.27|45.09|139
1735872000000|2025-01-03 02:40:00|45.36|45.18|45.25|45.07|45.36|45.18|45.23|45.05|90
1735872300000|2025-01-03 02:45:00|45.26|45.08|45.8|45.62|45.88|45.7|45.26|45.08|137
1735872600000|2025-01-03 02:50:00|45.81|45.63|45.64|45.46|46.07|45.89|45.59|45.41|145
1735872900000|2025-01-03 02:55:00|45.63|45.45|45.36|45.18|45.68|45.5|45.3|45.12|92
1735873200000|2025-01-03 03:00:00|45.35|45.17|45.15|44.97|45.57|45.39|45.09|44.91|117
1735873500000|2025-01-03 03:05:00|45.16|44.98|45.52|45.34|45.53|45.35|45.15|44.97|121
1735873800000|2025-01-03 03:10:00|45.53|45.35|45.74|45.56|45.88|45.7|45.5|45.32|133
1735874100000|2025-01-03 03:15:00|45.72|45.54|45.22|45.04|45.74|45.56|45.2|45.02|124
1735874400000|2025-01-03 03:20:00|45.23|45.05|45.26|45.08|45.35|45.17|45.08|44.9|94
1735874700000|2025-01-03 03:25:00|45.28|45.1|45.4|45.22|45.5|45.32|45.25|45.07|92
1735875000000|2025-01-03 03:30:00|45.41|45.23|45.3|45.12|45.5|45.32|45.16|44.98|117
1735875300000|2025-01-03 03:35:00|45.29|45.11|44.99|44.81|45.29|45.11|44.9|44.72|104
1735875600000|2025-01-03 03:40:00|45|44.82|44.92|44.74|45.05|44.87|44.88|44.7|82
1735875900000|2025-01-03 03:45:00|44.91|44.73|44.9|44.72|44.98|44.8|44.77|44.59|78
1735876200000|2025-01-03 03:50:00|44.89|44.71|45.19|45.01|45.33|45.15|44.86|44.68|158
1735876500000|2025-01-03 03:55:00|45.18|45|45.45|45.27|45.53|45.35|45.18|45|202
1735876800000|2025-01-03 04:00:00|45.42|45.24|45.01|44.83|45.42|45.24|44.98|44.8|160
1735877100000|2025-01-03 04:05:00|45.02|44.84|45.14|44.96|45.18|45|44.95|44.77|148
1735877400000|2025-01-03 04:10:00|45.15|44.97|45.28|45.1|45.39|45.21|45.05|44.87|141
1735877700000|2025-01-03 04:15:00|45.3|45.12|45.22|45.04|45.46|45.28|45.11|44.93|136
1735878000000|2025-01-03 04:20:00|45.21|45.03|45.03|44.85|45.24|45.06|45.01|44.83|79
1735878300000|2025-01-03 04:25:00|45.02|44.84|44.99|44.81|45.11|44.93|44.97|44.79|78
1735878600000|2025-01-03 04:30:00|44.98|44.8|45.04|44.86|45.1|44.92|44.92|44.74|85
1735878900000|2025-01-03 04:35:00|45.03|44.85|45|44.82|45.14|44.96|44.86|44.68|107
1735879200000|2025-01-03 04:40:00|45.01|44.83|44.86|44.68|45.02|44.84|44.78|44.6|77
1735879500000|2025-01-03 04:45:00|44.85|44.67|44.86|44.68|44.89|44.71|44.67|44.49|90
1735879800000|2025-01-03 04:50:00|44.87|44.69|44.53|44.35|44.96|44.78|44.52|44.34|78
1735880100000|2025-01-03 04:55:00|44.55|44.37|44.61|44.43|44.61|44.43|44.42|44.24|78
1735880400000|2025-01-03 05:00:00|44.63|44.45|44.49|44.31|44.7|44.52|44.48|44.3|78
1735880700000|2025-01-03 05:05:00|44.5|44.32|44.48|44.3|44.57|44.39|44.43|44.25|82
1735881000000|2025-01-03 05:10:00|44.5|44.32|44.76|44.58|44.81|44.63|44.5|44.32|67
1735881300000|2025-01-03 05:15:00|44.74|44.56|44.58|44.4|44.74|44.56|44.57|44.39|65
1735881600000|2025-01-03 05:20:00|44.57|44.39|44.34|44.16|44.58|44.4|44.25|44.07|64
1735881900000|2025-01-03 05:25:00|44.35|44.17|44.42|44.24|44.46|44.28|44.31|44.13|61
1735882200000|2025-01-03 05:30:00|44.43|44.25|44.39|44.21|44.46|44.28|44.36|44.18|55
1735882500000|2025-01-03 05:35:00|44.37|44.19|44.55|44.37|44.55|44.37|44.35|44.17|35
1735882800000|2025-01-03 05:40:00|44.57|44.39|44.7|44.52|44.76|44.58|44.57|44.39|82
1735883100000|2025-01-03 05:45:00|44.69|44.51|44.79|44.61|44.79|44.61|44.54|44.36|91
1735883400000|2025-01-03 05:50:00|44.8|44.62|45.02|44.84|45.14|44.96|44.73|44.55|107
1735883700000|2025-01-03 05:55:00|45.04|44.86|44.96|44.78|45.06|44.88|44.92|44.74|93
1735884000000|2025-01-03 06:00:00|44.95|44.77|45.1|44.92|45.13|44.95|44.95|44.77|92
1735884300000|2025-01-03 06:05:00|45.11|44.93|45.3|45.12|45.3|45.12|45.11|44.93|108
1735884600000|2025-01-03 06:10:00|45.34|45.16|45.71|45.53|45.76|45.58|45.34|45.16|127
1735884900000|2025-01-03 06:15:00|45.72|45.54|45.7|45.52|45.75|45.57|45.48|45.3|116
1735885200000|2025-01-03 06:20:00|45.71|45.53|45.59|45.41|45.77|45.59|45.58|45.4|129
1735885500000|2025-01-03 06:25:00|45.63|45.45|45.64|45.46|45.78|45.6|45.61|45.43|69
1735885800000|2025-01-03 06:30:00|45.65|45.47|45.54|45.36|45.75|45.57|45.52|45.34|92
1735886100000|2025-01-03 06:35:00|45.57|45.39|45.42|45.24|45.62|45.44|45.29|45.11|88
1735886400000|2025-01-03 06:40:00|45.43|45.25|45.67|45.49|45.73|45.55|45.43|45.25|115
1735886700000|2025-01-03 06:45:00|45.68|45.5|45.75|45.57|45.81|45.63|45.46|45.28|153
1735887000000|2025-01-03 06:50:00|45.76|45.58|45.62|45.44|45.79|45.61|45.61|45.43|102
1735887300000|2025-01-03 06:55:00|45.61|45.43|45.51|45.33|45.65|45.47|45.48|45.3|100
1735887600000|2025-01-03 07:00:00|45.5|45.32|45.02|44.84|45.5|45.32|45.02|44.84|97
1735887900000|2025-01-03 07:05:00|44.99|44.81|44.87|44.69|45.06|44.88|44.87|44.69|86
1735888200000|2025-01-03 07:10:00|44.86|44.68|44.94|44.76|45.03|44.85|44.81|44.63|102
1735888500000|2025-01-03 07:15:00|44.93|44.75|45.12|44.94|45.23|45.05|44.91|44.73|97
1735888800000|2025-01-03 07:20:00|45.13|44.95|45.07|44.89|45.34|45.16|45.07|44.89|99
1735889100000|2025-01-03 07:25:00|45.06|44.88|44.92|44.74|45.07|44.89|44.75|44.57|70
1735889400000|2025-01-03 07:30:00|44.91|44.73|44.85|44.67|44.95|44.77|44.83|44.65|72
1735889700000|2025-01-03 07:35:00|44.88|44.7|44.81|44.63|44.98|44.8|44.77|44.59|82
1735890000000|2025-01-03 07:40:00|44.79|44.61|45.03|44.85|45.1|44.92|44.78|44.6|80
1735890300000|2025-01-03 07:45:00|45.04|44.86|44.91|44.73|45.16|44.98|44.86|44.68|73
1735890600000|2025-01-03 07:50:00|44.92|44.74|45.2|45.02|45.22|45.04|44.9|44.72|67
1735890900000|2025-01-03 07:55:00|45.21|45.03|45.11|44.93|45.29|45.11|45.06|44.88|47
1735891200000|2025-01-03 08:00:00|45.1|44.92|45.14|44.96|45.2|45.02|45.04|44.86|86
1735891500000|2025-01-03 08:05:00|45.15|44.97|44.9|44.72|45.15|44.97|44.88|44.7|73
1735891800000|2025-01-03 08:10:00|44.91|44.73|44.98|44.8|45.06|44.88|44.9|44.72|87
1735892100000|2025-01-03 08:15:00|44.99|44.81|45.21|45.03|45.32|45.14|44.99|44.81|96
1735892400000|2025-01-03 08:20:00|45.22|45.04|44.85|44.67|45.22|45.04|44.83|44.65|86
1735892700000|2025-01-03 08:25:00|44.86|44.68|44.79|44.61|45.05|44.87|44.78|44.6|99
1735893000000|2025-01-03 08:30:00|44.78|44.6|44.55|44.37|44.78|44.6|44.41|44.23|130
1735893300000|2025-01-03 08:35:00|44.54|44.36|45.06|44.88|45.1|44.92|44.54|44.36|134
1735893600000|2025-01-03 08:40:00|45.05|44.87|44.96|44.78|45.16|44.98|44.96|44.78|77
1735893900000|2025-01-03 08:45:00|44.97|44.79|44.51|44.33|45.01|44.83|44.51|44.33|94
1735894200000|2025-01-03 08:50:00|44.52|44.34|44.63|44.45|44.68|44.5|44.52|44.34|76
1735894500000|2025-01-03 08:55:00|44.64|44.46|44.57|44.39|44.68|44.5|44.51|44.33|76
1735894800000|2025-01-03 09:00:00|44.58|44.4|44.62|44.44|44.82|44.64|44.57|44.39|95
1735895100000|2025-01-03 09:05:00|44.63|44.45|44.71|44.53|44.71|44.53|44.55|44.37|66
1735895400000|2025-01-03 09:10:00|44.69|44.51|44.68|44.5|44.71|44.53|44.57|44.39|73
1735895700000|2025-01-03 09:15:00|44.67|44.49|44.71|44.53|44.83|44.65|44.56|44.38|123
1735896000000|2025-01-03 09:20:00|44.7|44.52|44.76|44.58|44.86|44.68|44.61|44.43|90
1735896300000|2025-01-03 09:25:00|44.73|44.55|44.79|44.61|44.8|44.62|44.68|44.5|56
1735896600000|2025-01-03 09:30:00|44.76|44.58|44.98|44.8|45.11|44.93|44.73|44.55|100
1735896900000|2025-01-03 09:35:00|44.97|44.79|44.64|44.46|44.97|44.79|44.59|44.41|99
1735897200000|2025-01-03 09:40:00|44.65|44.47|44.67|44.49|44.85|44.67|44.65|44.47|88
1735897500000|2025-01-03 09:45:00|44.66|44.48|44.8|44.62|44.93|44.75|44.64|44.46|92
1735897800000|2025-01-03 09:50:00|44.81|44.63|44.9|44.72|44.99|44.81|44.81|44.63|76
1735898100000|2025-01-03 09:55:00|44.89|44.71|44.83|44.65|44.99|44.81|44.82|44.64|75
1735898400000|2025-01-03 10:00:00|44.85|44.67|44.9|44.72|44.94|44.76|44.77|44.59|92
1735898700000|2025-01-03 10:05:00|44.92|44.74|45.03|44.85|45.15|44.97|44.92|44.74|101
1735899000000|2025-01-03 10:10:00|45.04|44.86|44.74|44.56|45.04|44.86|44.73|44.55|62
1735899300000|2025-01-03 10:15:00|44.73|44.55|44.78|44.6|44.82|44.64|44.61|44.43|67
1735899600000|2025-01-03 10:20:00|44.77|44.59|44.98|44.8|44.98|44.8|44.74|44.56|65
1735899900000|2025-01-03 10:25:00|44.97|44.79|45.06|44.88|45.12|44.94|44.96|44.78|81
1735900200000|2025-01-03 10:30:00|45.07|44.89|45.18|45|45.22|45.04|44.99|44.81|94
1735900500000|2025-01-03 10:35:00|45.19|45.01|45.17|44.99|45.2|45.02|44.99|44.81|74
1735900800000|2025-01-03 10:40:00|45.18|45|45.11|44.93|45.27|45.09|45.09|44.91|71
1735901100000|2025-01-03 10:45:00|45.1|44.92|44.87|44.69|45.11|44.93|44.77|44.59|66
1735901400000|2025-01-03 10:50:00|44.86|44.68|44.84|44.66|45.02|44.84|44.78|44.6|76
1735901700000|2025-01-03 10:55:00|44.83|44.65|44.72|44.54|44.87|44.69|44.72|44.54|74
1735902000000|2025-01-03 11:00:00|44.73|44.55|44.75|44.57|44.83|44.65|44.7|44.52|60
1735902300000|2025-01-03 11:05:00|44.76|44.58|44.56|44.38|44.82|44.64|44.56|44.38|78
1735902600000|2025-01-03 11:10:00|44.55|44.37|44.73|44.55|44.76|44.58|44.55|44.37|68
1735902900000|2025-01-03 11:15:00|44.75|44.57|44.97|44.79|45.01|44.83|44.75|44.57|101
1735903200000|2025-01-03 11:20:00|44.95|44.77|45.1|44.92|45.1|44.92|44.83|44.65|97
1735903500000|2025-01-03 11:25:00|45.09|44.91|44.97|44.79|45.09|44.91|44.89|44.71|103
1735903800000|2025-01-03 11:30:00|44.96|44.78|45.21|45.03|45.39|45.21|44.96|44.78|126
1735904100000|2025-01-03 11:35:00|45.22|45.04|45.05|44.87|45.22|45.04|44.87|44.69|107
1735904400000|2025-01-03 11:40:00|45.06|44.88|45.17|44.99|45.21|45.03|45.02|44.84|69
1735904700000|2025-01-03 11:45:00|45.18|45|45.11|44.93|45.21|45.03|45.09|44.91|69
1735905000000|2025-01-03 11:50:00|45.1|44.92|44.82|44.64|45.1|44.92|44.65|44.47|113
1735905300000|2025-01-03 11:55:00|44.81|44.63|44.66|44.48|44.81|44.63|44.64|44.46|66
1735905600000|2025-01-03 12:00:00|44.65|44.47|44.61|44.43|44.73|44.55|44.47|44.29|96
1735905900000|2025-01-03 12:05:00|44.6|44.42|44.29|44.11|44.63|44.45|44.29|44.11|67
1735906200000|2025-01-03 12:10:00|44.27|44.09|44.4|44.22|44.42|44.24|44.24|44.06|90
1735906500000|2025-01-03 12:15:00|44.41|44.23|44.6|44.42|44.69|44.51|44.38|44.2|120
1735906800000|2025-01-03 12:20:00|44.59|44.41|44.59|44.41|44.65|44.47|44.5|44.32|84
1735907100000|2025-01-03 12:25:00|44.58|44.4|44.46|44.28|44.58|44.4|44.43|44.25|88
1735907400000|2025-01-03 12:30:00|44.45|44.27|44.56|44.38|44.64|44.46|44.45|44.27|70
1735907700000|2025-01-03 12:35:00|44.55|44.37|44.67|44.49|44.93|44.75|44.48|44.3|97
1735908000000|2025-01-03 12:40:00|44.66|44.48|44.5|44.32|44.72|44.54|44.5|44.32|78
1735908300000|2025-01-03 12:45:00|44.49|44.31|44.3|44.12|44.54|44.36|44.28|44.1|95
1735908600000|2025-01-03 12:50:00|44.31|44.13|44.39|44.21|44.46|44.28|44.31|44.13|83
1735908900000|2025-01-03 12:55:00|44.4|44.22|44.06|43.88|44.4|44.22|43.98|43.8|71
1735909200000|2025-01-03 13:00:00|44.05|43.87|44.15|43.97|44.17|43.99|43.98|43.8|85
1735909500000|2025-01-03 13:05:00|44.14|43.96|44.15|43.97|44.28|44.1|44.08|43.9|127
1735909800000|2025-01-03 13:10:00|44.14|43.96|43.85|43.67|44.14|43.96|43.82|43.64|109
1735910100000|2025-01-03 13:15:00|43.84|43.66|43.8|43.62|43.9|43.72|43.73|43.55|105
1735910400000|2025-01-03 13:20:00|43.81|43.63|43.83|43.65|43.95|43.77|43.81|43.63|104
1735910700000|2025-01-03 13:25:00|43.82|43.64|43.76|43.58|43.85|43.67|43.71|43.53|93
1735911000000|2025-01-03 13:30:00|43.77|43.59|43.87|43.69|43.93|43.75|43.75|43.57|55
1735911300000|2025-01-03 13:35:00|43.88|43.7|44.25|44.07|44.3|44.12|43.87|43.69|98
1735911600000|2025-01-03 13:40:00|44.26|44.08|44.28|44.1|44.38|44.2|44.24|44.06|81
1735911900000|2025-01-03 13:45:00|44.29|44.11|44.61|44.43|44.62|44.44|44.29|44.11|62
1735912200000|2025-01-03 13:50:00|44.6|44.42|44.54|44.36|44.63|44.45|44.53|44.35|61
1735912500000|2025-01-03 13:55:00|44.5|44.32|44.39|44.21|44.5|44.32|44.33|44.15|49
1735912800000|2025-01-03 14:00:00|44.38|44.2|44.6|44.42|44.63|44.45|44.38|44.2|85
1735913100000|2025-01-03 14:05:00|44.59|44.41|44.49|44.31|44.59|44.41|44.38|44.2|55
1735913400000|2025-01-03 14:10:00|44.5|44.32|44.53|44.35|44.56|44.38|44.49|44.31|53
1735913700000|2025-01-03 14:15:00|44.54|44.36|44.67|44.49|44.67|44.49|44.46|44.28|83
1735914000000|2025-01-03 14:20:00|44.66|44.48|44.45|44.27|44.69|44.51|44.44|44.26|62
1735914300000|2025-01-03 14:25:00|44.46|44.28|44.37|44.19|44.49|44.31|44.37|44.19|51
1735914600000|2025-01-03 14:30:00|44.36|44.18|44.37|44.19|44.46|44.28|44.3|44.12|122
1735914900000|2025-01-03 14:35:00|44.36|44.18|44.6|44.42|44.69|44.51|44.22|44.04|140
1735915200000|2025-01-03 14:40:00|44.61|44.43|44.56|44.38|44.61|44.43|44.45|44.27|107
1735915500000|2025-01-03 14:45:00|44.55|44.37|44.55|44.37|44.68|44.5|44.5|44.32|100
1735915800000|2025-01-03 14:50:00|44.58|44.4|44.57|44.39|44.66|44.48|44.42|44.24|103
1735916100000|2025-01-03 14:55:00|44.58|44.4|44.58|44.4|44.72|44.54|44.57|44.39|81
1735916400000|2025-01-03 15:00:00|44.59|44.41|44.63|44.45|44.74|44.56|44.55|44.37|130
1735916700000|2025-01-03 15:05:00|44.62|44.44|44.69|44.51|44.71|44.53|44.6|44.42|100
1735917000000|2025-01-03 15:10:00|44.7|44.52|44.56|44.38|44.79|44.61|44.48|44.3|129
1735917300000|2025-01-03 15:15:00|44.55|44.37|44.58|44.4|44.67|44.49|44.55|44.37|93
1735917600000|2025-01-03 15:20:00|44.59|44.41|44.45|44.27|44.61|44.43|44.43|44.25|65
1735917900000|2025-01-03 15:25:00|44.46|44.28|44.43|44.25|44.58|44.4|44.41|44.23|67
1735918200000|2025-01-03 15:30:00|44.42|44.24|44.51|44.33|44.51|44.33|44.31|44.13|76
1735918500000|2025-01-03 15:35:00|44.53|44.35|44.49|44.31|44.62|44.44|44.41|44.23|58
1735918800000|2025-01-03 15:40:00|44.46|44.28|44.31|44.13|44.47|44.29|44.31|44.13|50
1735919100000|2025-01-03 15:45:00|44.3|44.12|44.33|44.15|44.34|44.16|44.25|44.07|81
1735919400000|2025-01-03 15:50:00|44.34|44.16|44.39|44.21|44.47|44.29|44.3|44.12|54
1735919700000|2025-01-03 15:55:00|44.4|44.22|44.44|44.26|44.49|44.31|44.39|44.21|64
1735920000000|2025-01-03 16:00:00|44.43|44.25|44.32|44.14|44.43|44.25|44.31|44.13|66
1735920300000|2025-01-03 16:05:00|44.33|44.15|44.41|44.23|44.48|44.3|44.3|44.12|93
1735920600000|2025-01-03 16:10:00|44.42|44.24|44.45|44.27|44.48|44.3|44.36|44.18|56
1735920900000|2025-01-03 16:15:00|44.44|44.26|44.65|44.47|44.7|44.52|44.44|44.26|80
1735921200000|2025-01-03 16:20:00|44.66|44.48|44.82|44.64|44.95|44.77|44.66|44.48|101
1735921500000|2025-01-03 16:25:00|44.81|44.63|44.63|44.45|44.84|44.66|44.58|44.4|121
1735921800000|2025-01-03 16:30:00|44.64|44.46|44.7|44.52|44.71|44.53|44.62|44.44|72
1735922100000|2025-01-03 16:35:00|44.69|44.51|45.15|44.97|45.15|44.97|44.69|44.51|78
1735922400000|2025-01-03 16:40:00|45.13|44.95|45.14|44.96|45.16|44.98|44.96|44.78|85
1735922700000|2025-01-03 16:45:00|45.13|44.95|45.18|45|45.18|45|44.85|44.67|92
1735923000000|2025-01-03 16:50:00|45.19|45.01|44.92|44.74|45.24|45.06|44.86|44.68|70
1735923300000|2025-01-03 16:55:00|44.93|44.75|44.7|44.52|44.94|44.76|44.68|44.5|53
1735923600000|2025-01-03 17:00:00|44.71|44.53|44.99|44.81|44.99|44.81|44.7|44.52|76
1735923900000|2025-01-03 17:05:00|45|44.82|45.04|44.86|45.12|44.94|45|44.82|58
1735924200000|2025-01-03 17:10:00|45.02|44.84|45.07|44.89|45.1|44.92|44.93|44.75|79
1735924500000|2025-01-03 17:15:00|45.06|44.88|44.9|44.72|45.09|44.91|44.88|44.7|71
1735924800000|2025-01-03 17:20:00|44.92|44.74|44.88|44.7|44.93|44.75|44.69|44.51|80
1735925100000|2025-01-03 17:25:00|44.89|44.71|44.85|44.67|44.92|44.74|44.78|44.6|62
1735925400000|2025-01-03 17:30:00|44.86|44.68|44.96|44.78|45.05|44.87|44.77|44.59|77
1735925700000|2025-01-03 17:35:00|44.97|44.79|44.68|44.5|44.97|44.79|44.68|44.5|57
1735926000000|2025-01-03 17:40:00|44.67|44.49|44.59|44.41|44.74|44.56|44.58|44.4|50
1735926300000|2025-01-03 17:45:00|44.61|44.43|44.58|44.4|44.63|44.45|44.53|44.35|40
1735926600000|2025-01-03 17:50:00|44.57|44.39|44.31|44.13|44.58|44.4|44.31|44.13|62
1735926900000|2025-01-03 17:55:00|44.29|44.11|44.31|44.13|44.32|44.14|44.28|44.1|9
1735927200000|2025-01-03 18:00:00|44.32|44.14|44.33|44.15|44.34|44.16|44.22|44.04|59
1735927500000|2025-01-03 18:05:00|44.34|44.16|44.28|44.1|44.37|44.19|44.25|44.07|54
1735927800000|2025-01-03 18:10:00|44.27|44.09|44.27|44.09|44.3|44.12|44.27|44.09|36
1735928100000|2025-01-03 18:15:00|44.29|44.11|44.51|44.33|44.52|44.34|44.27|44.09|35
1735928400000|2025-01-03 18:20:00|44.5|44.32|44.54|44.36|44.55|44.37|44.45|44.27|38
1735928700000|2025-01-03 18:25:00|44.55|44.37|44.78|44.6|44.79|44.61|44.41|44.23|66
1735929000000|2025-01-03 18:30:00|44.77|44.59|44.73|44.55|44.87|44.69|44.72|44.54|77
1735929300000|2025-01-03 18:35:00|44.71|44.53|44.77|44.59|44.81|44.63|44.66|44.48|64
1735929600000|2025-01-03 18:40:00|44.76|44.58|44.73|44.55|44.79|44.61|44.71|44.53|59
1735929900000|2025-01-03 18:45:00|44.72|44.54|44.81|44.63|44.87|44.69|44.72|44.54|58
1735930200000|2025-01-03 18:50:00|44.8|44.62|44.72|44.54|44.83|44.65|44.7|44.52|55
1735930500000|2025-01-03 18:55:00|44.71|44.53|44.76|44.58|44.76|44.58|44.71|44.53|39
1735930800000|2025-01-03 19:00:00|44.77|44.59|44.84|44.66|44.84|44.66|44.72|44.54|88
1735931100000|2025-01-03 19:05:00|44.83|44.65|45.13|44.95|45.14|44.96|44.77|44.59|68
1735931400000|2025-01-03 19:10:00|45.1|44.92|45.14|44.96|45.14|44.96|45.05|44.87|35
1735931700000|2025-01-03 19:15:00|45.15|44.97|45.15|44.97|45.16|44.98|45.09|44.91|26
1735932000000|2025-01-03 19:20:00|45.16|44.98|45.13|44.95|45.22|45.04|45.13|44.95|20
1735932300000|2025-01-03 19:25:00|45.14|44.96|45.3|45.12|45.3|45.12|45.14|44.96|41
1735932600000|2025-01-03 19:30:00|45.29|45.11|45.58|45.4|45.68|45.5|45.29|45.11|44
1735932900000|2025-01-03 19:35:00|45.57|45.39|45.51|45.33|45.57|45.39|45.37|45.19|59
1735933200000|2025-01-03 19:40:00|45.5|45.32|45.37|45.19|45.62|45.44|45.37|45.19|55
1735933500000|2025-01-03 19:45:00|45.36|45.18|45.24|45.06|45.36|45.18|45.16|44.98|47
1735933800000|2025-01-03 19:50:00|45.25|45.07|45.4|45.22|45.4|45.22|45.25|45.07|40
1735934100000|2025-01-03 19:55:00|45.39|45.21|45.49|45.31|45.5|45.32|45.38|45.2|32
1735934400000|2025-01-03 20:00:00|45.48|45.3|45.17|44.99|45.48|45.3|45.17|44.99|56
1735934700000|2025-01-03 20:05:00|45.18|45|45.05|44.87|45.26|45.08|45.05|44.87|59
1735935000000|2025-01-03 20:10:00|45.04|44.86|45.16|44.98|45.19|45.01|44.96|44.78|76
1735935300000|2025-01-03 20:15:00|45.18|45|45.23|45.05|45.3|45.12|45.16|44.98|63
1735935600000|2025-01-03 20:20:00|45.26|45.08|45.29|45.11|45.29|45.11|45.22|45.04|46
1735935900000|2025-01-03 20:25:00|45.3|45.12|45.32|45.14|45.36|45.18|45.29|45.11|31
1735936200000|2025-01-03 20:30:00|45.31|45.13|45.08|44.9|45.31|45.13|45.01|44.83|44
1735936500000|2025-01-03 20:35:00|45.07|44.89|44.94|44.76|45.09|44.91|44.93|44.75|52
1735936800000|2025-01-03 20:40:00|44.95|44.77|44.99|44.81|45.01|44.83|44.88|44.7|42
1735937100000|2025-01-03 20:45:00|45|44.82|44.98|44.8|45.04|44.86|44.95|44.77|45
1735937400000|2025-01-03 20:50:00|44.97|44.79|44.91|44.73|44.97|44.79|44.91|44.73|33
1735937700000|2025-01-03 20:55:00|44.89|44.71|44.9|44.72|44.91|44.73|44.86|44.68|24
1735938000000|2025-01-03 21:00:00|44.91|44.73|44.89|44.71|45.05|44.87|44.89|44.71|70
1735938300000|2025-01-03 21:05:00|44.9|44.72|45|44.82|45.08|44.9|44.89|44.71|53
1735938600000|2025-01-03 21:10:00|45.01|44.83|45|44.82|45.04|44.86|44.99|44.81|30
1735938900000|2025-01-03 21:15:00|44.99|44.81|45.02|44.84|45.03|44.85|44.99|44.81|37
1735939200000|2025-01-03 21:20:00|45.01|44.83|45.03|44.85|45.07|44.89|44.98|44.8|40
1735939500000|2025-01-03 21:25:00|45.04|44.86|45.25|45.07|45.26|45.08|45.03|44.85|35
1735939800000|2025-01-03 21:30:00|45.24|45.06|45.1|44.92|45.26|45.08|45.09|44.91|53
1735940100000|2025-01-03 21:35:00|45.09|44.91|44.84|44.66|45.1|44.92|44.84|44.66|49
1735940400000|2025-01-03 21:40:00|44.85|44.67|44.91|44.73|44.92|44.74|44.83|44.65|41
1735940700000|2025-01-03 21:45:00|44.9|44.72|44.96|44.78|44.96|44.78|44.88|44.7|44
1735941000000|2025-01-03 21:50:00|44.97|44.79|44.93|44.75|44.98|44.8|44.92|44.74|38
1735941300000|2025-01-03 21:55:00|44.94|44.76|44.86|44.68|44.94|44.76|44.86|44.68|32
1735977600000|2025-01-04 08:00:00|46.01|45.83|45.99|45.81|46.12|45.94|45.97|45.79|68
1735977900000|2025-01-04 08:05:00|45.98|45.8|46.04|45.86|46.05|45.87|45.85|45.67|81
1735978200000|2025-01-04 08:10:00|46.05|45.87|46.14|45.96|46.17|45.99|46.02|45.84|48
1735978500000|2025-01-04 08:15:00|46.15|45.97|45.97|45.79|46.22|46.04|45.96|45.78|66
1735978800000|2025-01-04 08:20:00|45.95|45.77|45.7|45.52|45.95|45.77|45.7|45.52|58
1735979100000|2025-01-04 08:25:00|45.69|45.51|45.81|45.63|45.82|45.64|45.59|45.41|76
1735979400000|2025-01-04 08:30:00|45.82|45.64|45.78|45.6|45.83|45.65|45.73|45.55|65
1735979700000|2025-01-04 08:35:00|45.79|45.61|45.64|45.46|45.82|45.64|45.63|45.45|60
1735980000000|2025-01-04 08:40:00|45.63|45.45|45.59|45.41|45.67|45.49|45.59|45.41|42
1735980300000|2025-01-04 08:45:00|45.58|45.4|45.46|45.28|45.58|45.4|45.36|45.18|59
1735980600000|2025-01-04 08:50:00|45.45|45.27|45.56|45.38|45.56|45.38|45.42|45.24|55
1735980900000|2025-01-04 08:55:00|45.57|45.39|45.58|45.4|45.67|45.49|45.57|45.39|42
1735981200000|2025-01-04 09:00:00|45.56|45.38|45.62|45.44|45.7|45.52|45.53|45.35|64
1735981500000|2025-01-04 09:05:00|45.61|45.43|45.84|45.66|45.89|45.71|45.6|45.42|78
1735981800000|2025-01-04 09:10:00|45.83|45.65|45.85|45.67|45.87|45.69|45.79|45.61|35
1735982100000|2025-01-04 09:15:00|45.86|45.68|46.04|45.86|46.04|45.86|45.84|45.66|58
1735982400000|2025-01-04 09:20:00|46.05|45.87|45.88|45.7|46.11|45.93|45.86|45.68|66
1735982700000|2025-01-04 09:25:00|45.87|45.69|45.82|45.64|45.87|45.69|45.77|45.59|43
1735983000000|2025-01-04 09:30:00|45.83|45.65|45.99|45.81|46|45.82|45.82|45.64|55
1735983300000|2025-01-04 09:35:00|45.98|45.8|45.99|45.81|46.03|45.85|45.95|45.77|56
1735983600000|2025-01-04 09:40:00|45.98|45.8|45.95|45.77|45.98|45.8|45.88|45.7|31
1735983900000|2025-01-04 09:45:00|45.94|45.76|45.86|45.68|45.94|45.76|45.77|45.59|67
1735984200000|2025-01-04 09:50:00|45.88|45.7|46.08|45.9|46.09|45.91|45.88|45.7|54
1735984500000|2025-01-04 09:55:00|46.09|45.91|46.08|45.9|46.31|46.13|46.07|45.89|83
1735984800000|2025-01-04 10:00:00|46.09|45.91|46.08|45.9|46.2|46.02|46.03|45.85|76
1735985100000|2025-01-04 10:05:00|46.06|45.88|45.89|45.71|46.07|45.89|45.79|45.61|50
1735985400000|2025-01-04 10:10:00|45.91|45.73|45.84|45.66|45.93|45.75|45.78|45.6|39
1735985700000|2025-01-04 10:15:00|45.85|45.67|45.8|45.62|45.9|45.72|45.77|45.59|59
1735986000000|2025-01-04 10:20:00|45.79|45.61|45.83|45.65|45.83|45.65|45.7|45.52|45
1735986300000|2025-01-04 10:25:00|45.82|45.64|45.64|45.46|45.83|45.65|45.59|45.41|36
1735986600000|2025-01-04 10:30:00|45.63|45.45|45.84|45.66|45.84|45.66|45.59|45.41|74
1735986900000|2025-01-04 10:35:00|45.85|45.67|45.86|45.68|45.95|45.77|45.85|45.67|47
1735987200000|2025-01-04 10:40:00|45.87|45.69|45.97|45.79|45.99|45.81|45.87|45.69|55
1735987500000|2025-01-04 10:45:00|45.96|45.78|46.03|45.85|46.13|45.95|45.95|45.77|72
1735987800000|2025-01-04 10:50:00|46.04|45.86|46.18|46|46.18|46|45.97|45.79|92
1735988100000|2025-01-04 10:55:00|46.17|45.99|46.15|45.97|46.18|46|46.07|45.89|60
1735988400000|2025-01-04 11:00:00|46.14|45.96|46|45.82|46.14|45.96|45.97|45.79|65
1735988700000|2025-01-04 11:05:00|45.99|45.81|45.82|45.64|46|45.82|45.76|45.58|87
1735989000000|2025-01-04 11:10:00|45.83|45.65|45.92|45.74|45.92|45.74|45.83|45.65|44
1735989300000|2025-01-04 11:15:00|45.91|45.73|45.87|45.69|45.94|45.76|45.86|45.68|42
1735989600000|2025-01-04 11:20:00|45.88|45.7|45.9|45.72|45.92|45.74|45.87|45.69|17
1735989900000|2025-01-04 11:25:00|45.89|45.71|45.83|45.65|45.91|45.73|45.78|45.6|46
1735990200000|2025-01-04 11:30:00|45.82|45.64|45.76|45.58|45.83|45.65|45.76|45.58|29
1735990500000|2025-01-04 11:35:00|45.77|45.59|45.9|45.72|45.91|45.73|45.77|45.59|16
1735990800000|2025-01-04 11:40:00|45.91|45.73|45.93|45.75|45.95|45.77|45.83|45.65|40
1735991100000|2025-01-04 11:45:00|45.94|45.76|45.99|45.81|46|45.82|45.91|45.73|36
1735991400000|2025-01-04 11:50:00|46|45.82|45.95|45.77|46|45.82|45.89|45.71|68
1735991700000|2025-01-04 11:55:00|45.94|45.76|45.76|45.58|45.94|45.76|45.76|45.58|55
1735992000000|2025-01-04 12:00:00|45.77|45.59|45.92|45.74|45.95|45.77|45.77|45.59|20
1735992300000|2025-01-04 12:05:00|45.93|45.75|45.8|45.62|45.93|45.75|45.76|45.58|49
1735992600000|2025-01-04 12:10:00|45.81|45.63|45.83|45.65|45.9|45.72|45.8|45.62|67
1735992900000|2025-01-04 12:15:00|45.82|45.64|45.88|45.7|45.97|45.79|45.81|45.63|55
1735993200000|2025-01-04 12:20:00|45.89|45.71|45.85|45.67|45.91|45.73|45.8|45.62|45
1735993500000|2025-01-04 12:25:00|45.84|45.66|45.7|45.52|45.84|45.66|45.68|45.5|61
1735993800000|2025-01-04 12:30:00|45.71|45.53|45.71|45.53|45.8|45.62|45.7|45.52|60
1735994100000|2025-01-04 12:35:00|45.7|45.52|45.71|45.53|45.72|45.54|45.66|45.48|40
1735994400000|2025-01-04 12:40:00|45.7|45.52|45.74|45.56|45.77|45.59|45.67|45.49|38
1735994700000|2025-01-04 12:45:00|45.73|45.55|45.68|45.5|45.74|45.56|45.65|45.47|48
1735995000000|2025-01-04 12:50:00|45.66|45.48|45.62|45.44|45.78|45.6|45.61|45.43|70
1735995300000|2025-01-04 12:55:00|45.61|45.43|45.62|45.44|45.64|45.46|45.58|45.4|37
1735995600000|2025-01-04 13:00:00|45.63|45.45|45.59|45.41|45.65|45.47|45.52|45.34|47
1735995900000|2025-01-04 13:05:00|45.58|45.4|45.71|45.53|45.74|45.56|45.57|45.39|47
1735996200000|2025-01-04 13:10:00|45.72|45.54|45.76|45.58|45.76|45.58|45.7|45.52|44
1735996500000|2025-01-04 13:15:00|45.77|45.59|45.69|45.51|45.8|45.62|45.69|45.51|33
1735996800000|2025-01-04 13:20:00|45.67|45.49|45.82|45.64|45.83|45.65|45.63|45.45|52
1735997100000|2025-01-04 13:25:00|45.83|45.65|45.88|45.7|45.92|45.74|45.82|45.64|34
1735997400000|2025-01-04 13:30:00|45.87|45.69|45.92|45.74|45.93|45.75|45.84|45.66|55
1735997700000|2025-01-04 13:35:00|45.93|45.75|45.88|45.7|45.93|45.75|45.84|45.66|43
1735998000000|2025-01-04 13:40:00|45.87|45.69|45.93|45.75|45.93|45.75|45.84|45.66|34
1735998300000|2025-01-04 13:45:00|45.94|45.76|46.14|45.96|46.17|45.99|45.94|45.76|54
1735998600000|2025-01-04 13:50:00|46.13|45.95|46.08|45.9|46.13|45.95|45.92|45.74|69
1735998900000|2025-01-04 13:55:00|46.1|45.92|45.96|45.78|46.11|45.93|45.95|45.77|37
1735999200000|2025-01-04 14:00:00|45.97|45.79|45.98|45.8|46.06|45.88|45.96|45.78|56
1735999500000|2025-01-04 14:05:00|45.97|45.79|46.03|45.85|46.09|45.91|45.97|45.79|38
1735999800000|2025-01-04 14:10:00|46.02|45.84|45.8|45.62|46.03|45.85|45.8|45.62|50
1736000100000|2025-01-04 14:15:00|45.81|45.63|45.86|45.68|45.9|45.72|45.8|45.62|55
1736000400000|2025-01-04 14:20:00|45.87|45.69|45.85|45.67|45.89|45.71|45.83|45.65|32
1736000700000|2025-01-04 14:25:00|45.86|45.68|45.87|45.69|45.89|45.71|45.86|45.68|20
1736001000000|2025-01-04 14:30:00|45.88|45.7|46.02|45.84|46.02|45.84|45.87|45.69|39
1736001300000|2025-01-04 14:35:00|46.03|45.85|45.91|45.73|46.06|45.88|45.9|45.72|39
1736001600000|2025-01-04 14:40:00|45.9|45.72|45.89|45.71|45.91|45.73|45.87|45.69|26
1736001900000|2025-01-04 14:45:00|45.88|45.7|46.06|45.88|46.06|45.88|45.88|45.7|36
1736002200000|2025-01-04 14:50:00|46.05|45.87|46.06|45.88|46.1|45.92|46.04|45.86|35
1736002500000|2025-01-04 14:55:00|46.07|45.89|45.99|45.81|46.07|45.89|45.97|45.79|40
1736002800000|2025-01-04 15:00:00|46|45.82|45.92|45.74|46.01|45.83|45.87|45.69|50
1736003100000|2025-01-04 15:05:00|45.91|45.73|45.87|45.69|45.91|45.73|45.87|45.69|23
1736003400000|2025-01-04 15:10:00|45.88|45.7|45.89|45.71|45.91|45.73|45.83|45.65|23
1736003700000|2025-01-04 15:15:00|45.9|45.72|45.99|45.81|46.04|45.86|45.89|45.71|53
1736004000000|2025-01-04 15:20:00|45.98|45.8|45.91|45.73|45.98|45.8|45.9|45.72|46
1736004300000|2025-01-04 15:25:00|45.9|45.72|45.59|45.41|45.9|45.72|45.42|45.24|111
1736004600000|2025-01-04 15:30:00|45.6|45.42|45.08|44.9|45.6|45.42|45.07|44.89|221
1736004900000|2025-01-04 15:35:00|45.07|44.89|44.76|44.58|45.1|44.92|44.57|44.39|236
1736005200000|2025-01-04 15:40:00|44.75|44.57|44.59|44.41|44.83|44.65|44.58|44.4|189
1736005500000|2025-01-04 15:45:00|44.6|44.42|44.62|44.44|44.85|44.67|44.51|44.33|191
1736005800000|2025-01-04 15:50:00|44.61|44.43|44.75|44.57|44.75|44.57|44.54|44.36|103
1736006100000|2025-01-04 15:55:00|44.7|44.52|44.7|44.52|44.85|44.67|44.69|44.51|76
1736006400000|2025-01-04 16:00:00|44.71|44.53|44.92|44.74|45.01|44.83|44.7|44.52|62
1736006700000|2025-01-04 16:05:00|44.89|44.71|44.8|44.62|44.89|44.71|44.68|44.5|82
1736007000000|2025-01-04 16:10:00|44.81|44.63|44.95|44.77|44.95|44.77|44.81|44.63|31
1736007300000|2025-01-04 16:15:00|44.96|44.78|45.15|44.97|45.17|44.99|44.93|44.75|54
1736007600000|2025-01-04 16:20:00|45.14|44.96|45.17|44.99|45.24|45.06|45.03|44.85|73
1736007900000|2025-01-04 16:25:00|45.18|45|45.11|44.93|45.27|45.09|45.11|44.93|79
1736008200000|2025-01-04 16:30:00|45.12|44.94|44.89|44.71|45.12|44.94|44.87|44.69|102
1736008500000|2025-01-04 16:35:00|44.92|44.74|44.96|44.78|45.05|44.87|44.92|44.74|65
1736008800000|2025-01-04 16:40:00|44.95|44.77|44.88|44.7|44.95|44.77|44.83|44.65|53
1736009100000|2025-01-04 16:45:00|44.9|44.72|44.98|44.8|44.98|44.8|44.9|44.72|40
1736009400000|2025-01-04 16:50:00|44.97|44.79|44.96|44.78|44.98|44.8|44.95|44.77|24
1736009700000|2025-01-04 16:55:00|44.95|44.77|45.02|44.84|45.02|44.84|44.91|44.73|49
1736010000000|2025-01-04 17:00:00|45.01|44.83|44.94|44.76|45.02|44.84|44.92|44.74|60
1736010300000|2025-01-04 17:05:00|44.93|44.75|45|44.82|45.05|44.87|44.91|44.73|57
1736010600000|2025-01-04 17:10:00|44.99|44.81|44.95|44.77|45|44.82|44.91|44.73|55
1736010900000|2025-01-04 17:15:00|44.94|44.76|44.94|44.76|44.97|44.79|44.88|44.7|51
1736011200000|2025-01-04 17:20:00|44.95|44.77|44.91|44.73|44.96|44.78|44.86|44.68|43
1736011500000|2025-01-04 17:25:00|44.9|44.72|44.88|44.7|44.99|44.81|44.88|44.7|25
1736011800000|2025-01-04 17:30:00|44.87|44.69|44.87|44.69|44.87|44.69|44.77|44.59|54
1736012100000|2025-01-04 17:35:00|44.89|44.71|44.86|44.68|44.91|44.73|44.78|44.6|61
1736012400000|2025-01-04 17:40:00|44.85|44.67|44.87|44.69|44.87|44.69|44.78|44.6|41
1736012700000|2025-01-04 17:45:00|44.9|44.72|45.02|44.84|45.04|44.86|44.9|44.72|59
1736013000000|2025-01-04 17:50:00|45.03|44.85|45.01|44.83|45.04|44.86|44.99|44.81|43
1736013300000|2025-01-04 17:55:00|45.02|44.84|45.02|44.84|45.03|44.85|44.98|44.8|36
1736013600000|2025-01-04 18:00:00|45.01|44.83|45.09|44.91|45.09|44.91|45|44.82|67
1736013900000|2025-01-04 18:05:00|45.08|44.9|45.17|44.99|45.17|44.99|45.07|44.89|26
1736014200000|2025-01-04 18:10:00|45.16|44.98|45.14|44.96|45.27|45.09|45.14|44.96|42
1736014500000|2025-01-04 18:15:00|45.13|44.95|45.12|44.94|45.14|44.96|45.1|44.92|59
1736014800000|2025-01-04 18:20:00|45.11|44.93|45.2|45.02|45.21|45.03|45.1|44.92|47
1736015100000|2025-01-04 18:25:00|45.19|45.01|45.17|44.99|45.31|45.13|45.17|44.99|26
1736015400000|2025-01-04 18:30:00|45.18|45|45.16|44.98|45.22|45.04|45.06|44.88|62
1736015700000|2025-01-04 18:35:00|45.17|44.99|45.16|44.98|45.21|45.03|45.16|44.98|40
1736016000000|2025-01-04 18:40:00|45.15|44.97|45.11|44.93|45.21|45.03|45.09|44.91|37
1736016300000|2025-01-04 18:45:00|45.12|44.94|45.14|44.96|45.14|44.96|45.05|44.87|45
1736016600000|2025-01-04 18:50:00|45.15|44.97|45.09|44.91|45.17|44.99|45.09|44.91|13
1736016900000|2025-01-04 18:55:00|45.1|44.92|45.14|44.96|45.15|44.97|45.09|44.91|30
1736017200000|2025-01-04 19:00:00|45.15|44.97|45.13|44.95|45.18|45|45.09|44.91|44
1736017500000|2025-01-04 19:05:00|45.14|44.96|45.03|44.85|45.16|44.98|45.03|44.85|36
1736017800000|2025-01-04 19:10:00|45.04|44.86|44.99|44.81|45.05|44.87|44.94|44.76|25
1736018100000|2025-01-04 19:15:00|45|44.82|44.99|44.81|45.11|44.93|44.99|44.81|34
1736018400000|2025-01-04 19:20:00|45|44.82|44.94|44.76|45|44.82|44.91|44.73|24
1736018700000|2025-01-04 19:25:00|44.93|44.75|45|44.82|45.02|44.84|44.93|44.75|37
1736019000000|2025-01-04 19:30:00|45.01|44.83|45.02|44.84|45.05|44.87|45.01|44.83|26
1736019300000|2025-01-04 19:35:00|45.03|44.85|45.06|44.88|45.07|44.89|45.01|44.83|26
1736019600000|2025-01-04 19:40:00|45.05|44.87|44.97|44.79|45.06|44.88|44.97|44.79|23
1736019900000|2025-01-04 19:45:00|44.98|44.8|44.95|44.77|44.98|44.8|44.9|44.72|43
1736020200000|2025-01-04 19:50:00|44.96|44.78|45.08|44.9|45.1|44.92|44.96|44.78|36
1736020500000|2025-01-04 19:55:00|45.09|44.91|45.13|44.95|45.13|44.95|45.09|44.91|17
1736020800000|2025-01-04 20:00:00|45.12|44.94|45.06|44.88|45.16|44.98|45.05|44.87|44
1736021100000|2025-01-04 20:05:00|45.08|44.9|45.05|44.87|45.09|44.91|45.02|44.84|40
1736021400000|2025-01-04 20:10:00|45.04|44.86|45.08|44.9|45.08|44.9|44.96|44.78|23
1736021700000|2025-01-04 20:15:00|45.1|44.92|45.12|44.94|45.13|44.95|45.1|44.92|9
1736022000000|2025-01-04 20:20:00|45.13|44.95|45.23|45.05|45.23|45.05|45.13|44.95|28
1736022300000|2025-01-04 20:25:00|45.24|45.06|45.16|44.98|45.24|45.06|45.15|44.97|22
1736022600000|2025-01-04 20:30:00|45.14|44.96|45.13|44.95|45.19|45.01|45.13|44.95|58
1736022900000|2025-01-04 20:35:00|45.15|44.97|45.18|45|45.21|45.03|45.11|44.93|37
1736023200000|2025-01-04 20:40:00|45.19|45.01|45.24|45.06|45.26|45.08|45.19|45.01|42
1736023500000|2025-01-04 20:45:00|45.25|45.07|45.32|45.14|45.33|45.15|45.23|45.05|51
1736023800000|2025-01-04 20:50:00|45.33|45.15|45.25|45.07|45.35|45.17|45.23|45.05|64
1736024100000|2025-01-04 20:55:00|45.24|45.06|45.26|45.08|45.26|45.08|45.23|45.05|30
1736024400000|2025-01-04 21:00:00|45.27|45.09|45.39|45.21|45.39|45.21|45.24|45.06|45
1736024700000|2025-01-04 21:05:00|45.4|45.22|45.34|45.16|45.43|45.25|45.33|45.15|37
1736025000000|2025-01-04 21:10:00|45.33|45.15|45.38|45.2|45.38|45.2|45.3|45.12|53
1736025300000|2025-01-04 21:15:00|45.39|45.21|45.39|45.21|45.51|45.33|45.39|45.21|59
1736025600000|2025-01-04 21:20:00|45.38|45.2|45.24|45.06|45.46|45.28|45.24|45.06|58
1736025900000|2025-01-04 21:25:00|45.23|45.05|45.34|45.16|45.4|45.22|45.22|45.04|35
1736026200000|2025-01-04 21:30:00|45.35|45.17|45.33|45.15|45.36|45.18|45.25|45.07|44
1736026500000|2025-01-04 21:35:00|45.35|45.17|45.26|45.08|45.36|45.18|45.24|45.06|46
1736026800000|2025-01-04 21:40:00|45.27|45.09|45.12|44.94|45.29|45.11|45.1|44.92|36
1736027100000|2025-01-04 21:45:00|45.13|44.95|45.05|44.87|45.13|44.95|45.05|44.87|35
1736027400000|2025-01-04 21:50:00|45.07|44.89|45.1|44.92|45.11|44.93|45.07|44.89|24
1736027700000|2025-01-04 21:55:00|45.11|44.93|45.06|44.88|45.11|44.93|45.05|44.87|25
1736028000000|2025-01-04 22:00:00|45.07|44.89|45.04|44.86|45.1|44.92|45.01|44.83|27
1736028300000|2025-01-04 22:05:00|45.03|44.85|45.01|44.83|45.04|44.86|45.01|44.83|17
1736028600000|2025-01-04 22:10:00|45.02|44.84|45.02|44.84|45.02|44.84|45.01|44.83|9
1736028900000|2025-01-04 22:15:00|45.03|44.85|45.01|44.83|45.06|44.88|44.98|44.8|30
1736029200000|2025-01-04 22:20:00|45.02|44.84|44.98|44.8|45.03|44.85|44.98|44.8|18
1736029500000|2025-01-04 22:25:00|44.99|44.81|44.94|44.76|44.99|44.81|44.94|44.76|38
1736029800000|2025-01-04 22:30:00|44.95|44.77|45.01|44.83|45.01|44.83|44.95|44.77|18
1736030100000|2025-01-04 22:35:00|45|44.82|45.01|44.83|45.02|44.84|44.97|44.79|20
1736030400000|2025-01-04 22:40:00|45|44.82|45.03|44.85|45.04|44.86|45|44.82|31
1736030700000|2025-01-04 22:45:00|45.04|44.86|45.11|44.93|45.11|44.93|45.03|44.85|13
1736031000000|2025-01-04 22:50:00|45.13|44.95|45.39|45.21|45.39|45.21|45.13|44.95|22
1736031300000|2025-01-04 22:55:00|45.4|45.22|45.34|45.16|45.46|45.28|45.33|45.15|60
1736031600000|2025-01-04 23:00:00|45.33|45.15|45.17|44.99|45.33|45.15|45.17|44.99|67
1736031900000|2025-01-04 23:05:00|45.16|44.98|45.07|44.89|45.16|44.98|45.03|44.85|50
1736032200000|2025-01-04 23:10:00|45.06|44.88|45.03|44.85|45.09|44.91|45.03|44.85|26
1736032500000|2025-01-04 23:15:00|45.04|44.86|45.1|44.92|45.11|44.93|45.04|44.86|37
1736032800000|2025-01-04 23:20:00|45.11|44.93|45.14|44.96|45.17|44.99|45.11|44.93|29
1736033100000|2025-01-04 23:25:00|45.15|44.97|45.23|45.05|45.23|45.05|45.15|44.97|35
1736033400000|2025-01-04 23:30:00|45.24|45.06|45.24|45.06|45.24|45.06|45.12|44.94|45
1736033700000|2025-01-04 23:35:00|45.23|45.05|45.24|45.06|45.24|45.06|45.14|44.96|44
1736034000000|2025-01-04 23:40:00|45.23|45.05|45.16|44.98|45.23|45.05|45.15|44.97|46
1736034300000|2025-01-04 23:45:00|45.15|44.97|45.22|45.04|45.26|45.08|45.09|44.91|60
1736034600000|2025-01-04 23:50:00|45.21|45.03|45.33|45.15|45.33|45.15|45.21|45.03|47
1736034900000|2025-01-04 23:55:00|45.34|45.16|45.12|44.94|45.34|45.16|45.07|44.89|46
1736035200000|2025-01-05 00:00:00|45.13|44.95|44.8|44.62|45.17|44.99|44.78|44.6|58
1736035500000|2025-01-05 00:05:00|44.79|44.61|44.77|44.59|44.84|44.66|44.63|44.45|69
1736035800000|2025-01-05 00:10:00|44.78|44.6|45.17|44.99|45.23|45.05|44.72|44.54|87
1736036100000|2025-01-05 00:15:00|45.19|45.01|45.62|45.44|45.65|45.47|45.15|44.97|138
1736036400000|2025-01-05 00:20:00|45.64|45.46|45.39|45.21|45.72|45.54|45.34|45.16|132
1736036700000|2025-01-05 00:25:00|45.4|45.22|45.33|45.15|45.4|45.22|45.18|45|62
1736037000000|2025-01-05 00:30:00|45.35|45.17|45.16|44.98|45.38|45.2|45.14|44.96|63
1736037300000|2025-01-05 00:35:00|45.15|44.97|44.96|44.78|45.18|45|44.96|44.78|63
1736037600000|2025-01-05 00:40:00|44.95|44.77|44.87|44.69|44.96|44.78|44.81|44.63|58
1736037900000|2025-01-05 00:45:00|44.86|44.68|44.82|44.64|45.06|44.88|44.82|44.64|94
1736038200000|2025-01-05 00:50:00|44.81|44.63|44.92|44.74|44.93|44.75|44.81|44.63|48
1736038500000|2025-01-05 00:55:00|44.93|44.75|44.86|44.68|44.95|44.77|44.86|44.68|40
1736038800000|2025-01-05 01:00:00|44.85|44.67|44.9|44.72|44.98|44.8|44.84|44.66|65
1736039100000|2025-01-05 01:05:00|44.91|44.73|44.64|44.46|44.91|44.73|44.57|44.39|93
1736039400000|2025-01-05 01:10:00|44.63|44.45|44.78|44.6|44.81|44.63|44.59|44.41|110
1736039700000|2025-01-05 01:15:00|44.79|44.61|44.67|44.49|44.79|44.61|44.64|44.46|75
1736040000000|2025-01-05 01:20:00|44.66|44.48|44.72|44.54|44.78|44.6|44.65|44.47|59
1736040300000|2025-01-05 01:25:00|44.73|44.55|44.72|44.54|44.8|44.62|44.68|44.5|51
1736040600000|2025-01-05 01:30:00|44.71|44.53|44.52|44.34|44.73|44.55|44.52|44.34|82
1736040900000|2025-01-05 01:35:00|44.53|44.35|44.33|44.15|44.57|44.39|44.32|44.14|113
1736041200000|2025-01-05 01:40:00|44.32|44.14|44.47|44.29|44.54|44.36|44.32|44.14|55
1736041500000|2025-01-05 01:45:00|44.46|44.28|44.5|44.32|44.5|44.32|44.36|44.18|69
1736041800000|2025-01-05 01:50:00|44.49|44.31|44.46|44.28|44.52|44.34|44.45|44.27|45
1736042100000|2025-01-05 01:55:00|44.47|44.29|44.61|44.43|44.61|44.43|44.46|44.28|34
1736042400000|2025-01-05 02:00:00|44.62|44.44|44.85|44.67|44.85|44.67|44.61|44.43|60
1736042700000|2025-01-05 02:05:00|44.86|44.68|45.01|44.83|45.01|44.83|44.72|44.54|92
1736043000000|2025-01-05 02:10:00|45.02|44.84|45.17|44.99|45.31|45.13|45.02|44.84|73
1736043300000|2025-01-05 02:15:00|45.15|44.97|44.94|44.76|45.17|44.99|44.94|44.76|82
1736043600000|2025-01-05 02:20:00|44.93|44.75|45.08|44.9|45.17|44.99|44.93|44.75|54
1736043900000|2025-01-05 02:25:00|45.07|44.89|44.88|44.7|45.07|44.89|44.88|44.7|42
1736044200000|2025-01-05 02:30:00|44.89|44.71|44.84|44.66|44.9|44.72|44.83|44.65|37
1736044500000|2025-01-05 02:35:00|44.85|44.67|44.79|44.61|44.85|44.67|44.78|44.6|37
1736044800000|2025-01-05 02:40:00|44.8|44.62|44.82|44.64|44.83|44.65|44.76|44.58|34
1736045100000|2025-01-05 02:45:00|44.81|44.63|44.76|44.58|44.83|44.65|44.76|44.58|24
1736045400000|2025-01-05 02:50:00|44.77|44.59|44.65|44.47|44.82|44.64|44.65|44.47|36
1736045700000|2025-01-05 02:55:00|44.64|44.46|44.72|44.54|44.74|44.56|44.61|44.43|37
1736046000000|2025-01-05 03:00:00|44.73|44.55|44.55|44.37|44.73|44.55|44.55|44.37|63
1736046300000|2025-01-05 03:05:00|44.54|44.36|44.49|44.31|44.64|44.46|44.45|44.27|53
1736046600000|2025-01-05 03:10:00|44.5|44.32|44.63|44.45|44.63|44.45|44.5|44.32|44
1736046900000|2025-01-05 03:15:00|44.62|44.44|44.5|44.32|44.65|44.47|44.49|44.31|43
1736047200000|2025-01-05 03:20:00|44.51|44.33|44.46|44.28|44.54|44.36|44.45|44.27|61
1736047500000|2025-01-05 03:25:00|44.45|44.27|44.53|44.35|44.57|44.39|44.45|44.27|42
1736047800000|2025-01-05 03:30:00|44.52|44.34|44.47|44.29|44.53|44.35|44.45|44.27|55
1736048100000|2025-01-05 03:35:00|44.5|44.32|44.52|44.34|44.52|44.34|44.44|44.26|34
1736048400000|2025-01-05 03:40:00|44.51|44.33|44.48|44.3|44.52|44.34|44.46|44.28|46
1736048700000|2025-01-05 03:45:00|44.47|44.29|44.59|44.41|44.59|44.41|44.39|44.21|31
1736049000000|2025-01-05 03:50:00|44.58|44.4|44.59|44.41|44.63|44.45|44.51|44.33|36
1736049300000|2025-01-05 03:55:00|44.58|44.4|44.67|44.49|44.68|44.5|44.57|44.39|44
1736049600000|2025-01-05 04:00:00|44.66|44.48|44.79|44.61|44.79|44.61|44.66|44.48|43
1736049900000|2025-01-05 04:05:00|44.8|44.62|44.84|44.66|44.84|44.66|44.78|44.6|22
1736050200000|2025-01-05 04:10:00|44.87|44.69|44.82|44.64|44.96|44.78|44.8|44.62|52
1736050500000|2025-01-05 04:15:00|44.83|44.65|44.77|44.59|44.83|44.65|44.77|44.59|45
1736050800000|2025-01-05 04:20:00|44.78|44.6|44.87|44.69|44.87|44.69|44.78|44.6|33
1736051100000|2025-01-05 04:25:00|44.88|44.7|44.96|44.78|44.97|44.79|44.88|44.7|32
1736051400000|2025-01-05 04:30:00|44.95|44.77|44.99|44.81|45.11|44.93|44.93|44.75|33
1736051700000|2025-01-05 04:35:00|44.97|44.79|44.99|44.81|45.02|44.84|44.97|44.79|30
1736052000000|2025-01-05 04:40:00|45|44.82|44.95|44.77|45|44.82|44.9|44.72|38
1736052300000|2025-01-05 04:45:00|44.96|44.78|44.9|44.72|44.99|44.81|44.9|44.72|64
1736052600000|2025-01-05 04:50:00|44.91|44.73|44.92|44.74|44.96|44.78|44.9|44.72|41
1736052900000|2025-01-05 04:55:00|44.91|44.73|44.92|44.74|44.92|44.74|44.9|44.72|33
1736053200000|2025-01-05 05:00:00|44.93|44.75|45.04|44.86|45.04|44.86|44.93|44.75|24
1736053500000|2025-01-05 05:05:00|45.06|44.88|45.06|44.88|45.18|45|45.06|44.88|63
1736053800000|2025-01-05 05:10:00|45.05|44.87|44.9|44.72|45.09|44.91|44.9|44.72|49
1736054100000|2025-01-05 05:15:00|44.88|44.7|44.87|44.69|44.88|44.7|44.77|44.59|54
1736054400000|2025-01-05 05:20:00|44.88|44.7|44.86|44.68|44.99|44.81|44.86|44.68|43
1736054700000|2025-01-05 05:25:00|44.87|44.69|44.81|44.63|44.93|44.75|44.81|44.63|34
1736055000000|2025-01-05 05:30:00|44.8|44.62|44.75|44.57|44.86|44.68|44.74|44.56|52
1736055300000|2025-01-05 05:35:00|44.74|44.56|44.78|44.6|44.8|44.62|44.67|44.49|45
1736055600000|2025-01-05 05:40:00|44.79|44.61|44.79|44.61|44.84|44.66|44.79|44.61|26
1736055900000|2025-01-05 05:45:00|44.76|44.58|44.68|44.5|44.8|44.62|44.68|44.5|46
1736056200000|2025-01-05 05:50:00|44.7|44.52|44.71|44.53|44.71|44.53|44.66|44.48|31
1736056500000|2025-01-05 05:55:00|44.7|44.52|44.63|44.45|44.71|44.53|44.63|44.45|22
1736056800000|2025-01-05 06:00:00|44.61|44.43|44.53|44.35|44.61|44.43|44.49|44.31|41
1736057100000|2025-01-05 06:05:00|44.52|44.34|44.55|44.37|44.61|44.43|44.49|44.31|28
1736057400000|2025-01-05 06:10:00|44.53|44.35|44.44|44.26|44.53|44.35|44.44|44.26|22
1736057700000|2025-01-05 06:15:00|44.45|44.27|44.6|44.42|44.61|44.43|44.44|44.26|47
1736058000000|2025-01-05 06:20:00|44.59|44.41|44.69|44.51|44.7|44.52|44.56|44.38|41
1736058300000|2025-01-05 06:25:00|44.7|44.52|44.68|44.5|44.72|44.54|44.66|44.48|43
1736058600000|2025-01-05 06:30:00|44.69|44.51|44.77|44.59|44.77|44.59|44.68|44.5|23
1736058900000|2025-01-05 06:35:00|44.76|44.58|44.84|44.66|44.84|44.66|44.76|44.58|48
1736059200000|2025-01-05 06:40:00|44.82|44.64|44.88|44.7|44.9|44.72|44.82|44.64|36
1736059500000|2025-01-05 06:45:00|44.87|44.69|44.87|44.69|44.87|44.69|44.76|44.58|46
1736059800000|2025-01-05 06:50:00|44.86|44.68|44.89|44.71|44.89|44.71|44.85|44.67|17
1736060100000|2025-01-05 06:55:00|44.9|44.72|44.89|44.71|44.96|44.78|44.89|44.71|45
1736060400000|2025-01-05 07:00:00|44.9|44.72|45.17|44.99|45.18|45|44.9|44.72|70
1736060700000|2025-01-05 07:05:00|45.18|45|45.13|44.95|45.24|45.06|45.08|44.9|92
1736061000000|2025-01-05 07:10:00|45.14|44.96|44.95|44.77|45.14|44.96|44.9|44.72|63
1736061300000|2025-01-05 07:15:00|44.94|44.76|44.81|44.63|44.98|44.8|44.81|44.63|59
1736061600000|2025-01-05 07:20:00|44.8|44.62|44.95|44.77|44.95|44.77|44.8|44.62|22
1736061900000|2025-01-05 07:25:00|44.94|44.76|44.91|44.73|44.95|44.77|44.89|44.71|41
1736062200000|2025-01-05 07:30:00|44.92|44.74|44.8|44.62|44.95|44.77|44.8|44.62|42
1736062500000|2025-01-05 07:35:00|44.81|44.63|44.74|44.56|44.85|44.67|44.69|44.51|61
1736062800000|2025-01-05 07:40:00|44.72|44.54|44.7|44.52|44.77|44.59|44.69|44.51|57
1736063100000|2025-01-05 07:45:00|44.69|44.51|44.65|44.47|44.7|44.52|44.6|44.42|26
1736063400000|2025-01-05 07:50:00|44.66|44.48|44.6|44.42|44.67|44.49|44.6|44.42|33
1736063700000|2025-01-05 07:55:00|44.61|44.43|44.63|44.45|44.66|44.48|44.6|44.42|29
1736064000000|2025-01-05 08:00:00|44.62|44.44|44.49|44.31|44.77|44.59|44.49|44.31|71
1736064300000|2025-01-05 08:05:00|44.5|44.32|44.3|44.12|44.52|44.34|44.26|44.08|79
1736064600000|2025-01-05 08:10:00|44.31|44.13|44.26|44.08|44.35|44.17|44.18|44|90
1736064900000|2025-01-05 08:15:00|44.25|44.07|44.01|43.83|44.27|44.09|43.96|43.78|113
1736065200000|2025-01-05 08:20:00|44|43.82|44.06|43.88|44.07|43.89|43.99|43.81|48
1736065500000|2025-01-05 08:25:00|44.07|43.89|44.17|43.99|44.19|44.01|44.07|43.89|43
1736065800000|2025-01-05 08:30:00|44.16|43.98|44.28|44.1|44.3|44.12|44.11|43.93|68
1736066100000|2025-01-05 08:35:00|44.27|44.09|44.14|43.96|44.31|44.13|44.14|43.96|71
1736066400000|2025-01-05 08:40:00|44.17|43.99|44.07|43.89|44.17|43.99|44.06|43.88|64
1736066700000|2025-01-05 08:45:00|44.06|43.88|43.96|43.78|44.12|43.94|43.96|43.78|44
1736067000000|2025-01-05 08:50:00|43.97|43.79|43.98|43.8|43.99|43.81|43.96|43.78|21
1736067300000|2025-01-05 08:55:00|43.97|43.79|44.03|43.85|44.04|43.86|43.97|43.79|28
1736067600000|2025-01-05 09:00:00|44.04|43.86|43.96|43.78|44.04|43.86|43.96|43.78|35
1736067900000|2025-01-05 09:05:00|43.97|43.79|43.98|43.8|43.98|43.8|43.92|43.74|37
1736068200000|2025-01-05 09:10:00|43.99|43.81|44.05|43.87|44.09|43.91|43.96|43.78|41
1736068500000|2025-01-05 09:15:00|44.04|43.86|44.17|43.99|44.22|44.04|44.04|43.86|48
1736068800000|2025-01-05 09:20:00|44.16|43.98|44.09|43.91|44.16|43.98|44.08|43.9|69
1736069100000|2025-01-05 09:25:00|44.1|43.92|44|43.82|44.16|43.98|44|43.82|55
1736069400000|2025-01-05 09:30:00|43.99|43.81|43.74|43.56|44|43.82|43.69|43.51|61
1736069700000|2025-01-05 09:35:00|43.75|43.57|43.9|43.72|43.94|43.76|43.74|43.56|59
1736070000000|2025-01-05 09:40:00|43.89|43.71|43.98|43.8|43.98|43.8|43.89|43.71|21
1736070300000|2025-01-05 09:45:00|43.99|43.81|43.64|43.46|44.04|43.86|43.64|43.46|62
1736070600000|2025-01-05 09:50:00|43.66|43.48|43.63|43.45|43.69|43.51|43.59|43.41|67
1736070900000|2025-01-05 09:55:00|43.62|43.44|43.52|43.34|43.67|43.49|43.5|43.32|63
1736071200000|2025-01-05 10:00:00|43.51|43.33|43.45|43.27|43.64|43.46|43.35|43.17|107
1736071500000|2025-01-05 10:05:00|43.44|43.26|43.55|43.37|43.55|43.37|43.31|43.13|102
1736071800000|2025-01-05 10:10:00|43.54|43.36|43.71|43.53|43.81|43.63|43.54|43.36|53
1736072100000|2025-01-05 10:15:00|43.69|43.51|43.63|43.45|43.69|43.51|43.53|43.35|65
1736072400000|2025-01-05 10:20:00|43.62|43.44|43.37|43.19|43.63|43.45|43.37|43.19|69
1736072700000|2025-01-05 10:25:00|43.36|43.18|43.41|43.23|43.45|43.27|43.35|43.17|45
1736073000000|2025-01-05 10:30:00|43.4|43.22|43.61|43.43|43.62|43.44|43.39|43.21|44
1736073300000|2025-01-05 10:35:00|43.6|43.42|43.71|43.53|43.75|43.57|43.59|43.41|30
1736073600000|2025-01-05 10:40:00|43.7|43.52|43.68|43.5|43.7|43.52|43.68|43.5|23
1736073900000|2025-01-05 10:45:00|43.7|43.52|43.8|43.62|43.84|43.66|43.7|43.52|22
1736074200000|2025-01-05 10:50:00|43.79|43.61|43.7|43.52|43.79|43.61|43.63|43.45|49
1736074500000|2025-01-05 10:55:00|43.69|43.51|43.75|43.57|43.81|43.63|43.68|43.5|35
1736074800000|2025-01-05 11:00:00|43.76|43.58|43.88|43.7|43.88|43.7|43.75|43.57|43
1736075100000|2025-01-05 11:05:00|43.89|43.71|43.78|43.6|43.9|43.72|43.78|43.6|33
1736075400000|2025-01-05 11:10:00|43.79|43.61|43.96|43.78|43.96|43.78|43.78|43.6|31
1736075700000|2025-01-05 11:15:00|43.95|43.77|43.98|43.8|43.98|43.8|43.92|43.74|39
1736076000000|2025-01-05 11:20:00|43.99|43.81|43.95|43.77|44.03|43.85|43.91|43.73|62
1736076300000|2025-01-05 11:25:00|43.94|43.76|43.96|43.78|43.96|43.78|43.92|43.74|42
1736076600000|2025-01-05 11:30:00|43.95|43.77|43.83|43.65|43.95|43.77|43.79|43.61|60
1736076900000|2025-01-05 11:35:00|43.84|43.66|43.94|43.76|43.95|43.77|43.84|43.66|40
1736077200000|2025-01-05 11:40:00|43.95|43.77|43.98|43.8|43.98|43.8|43.92|43.74|34
1736077500000|2025-01-05 11:45:00|44|43.82|43.95|43.77|44|43.82|43.95|43.77|24
1736077800000|2025-01-05 11:50:00|43.94|43.76|43.9|43.72|43.95|43.77|43.9|43.72|41
1736078100000|2025-01-05 11:55:00|43.91|43.73|43.9|43.72|43.95|43.77|43.9|43.72|29
1736078400000|2025-01-05 12:00:00|43.89|43.71|43.88|43.7|43.89|43.71|43.8|43.62|26
1736078700000|2025-01-05 12:05:00|43.89|43.71|43.69|43.51|43.89|43.71|43.69|43.51|23
1736079000000|2025-01-05 12:10:00|43.68|43.5|43.85|43.67|43.85|43.67|43.66|43.48|35
1736079300000|2025-01-05 12:15:00|43.87|43.69|43.96|43.78|43.99|43.81|43.87|43.69|21
1736079600000|2025-01-05 12:20:00|43.95|43.77|43.82|43.64|43.95|43.77|43.82|43.64|34
1736079900000|2025-01-05 12:25:00|43.81|43.63|43.8|43.62|43.82|43.64|43.75|43.57|27
1736080200000|2025-01-05 12:30:00|43.82|43.64|43.84|43.66|43.85|43.67|43.8|43.62|41
1736080500000|2025-01-05 12:35:00|43.83|43.65|43.87|43.69|43.87|43.69|43.75|43.57|35
1736080800000|2025-01-05 12:40:00|43.88|43.7|43.84|43.66|43.89|43.71|43.8|43.62|32
1736081100000|2025-01-05 12:45:00|43.83|43.65|43.91|43.73|43.92|43.74|43.83|43.65|41
1736081400000|2025-01-05 12:50:00|43.9|43.72|43.93|43.75|43.99|43.81|43.89|43.71|41
1736081700000|2025-01-05 12:55:00|43.94|43.76|43.83|43.65|43.94|43.76|43.83|43.65|60
1736082000000|2025-01-05 13:00:00|43.84|43.66|43.88|43.7|43.9|43.72|43.79|43.61|44
1736082300000|2025-01-05 13:05:00|43.89|43.71|43.99|43.81|43.99|43.81|43.87|43.69|36
1736082600000|2025-01-05 13:10:00|43.98|43.8|43.87|43.69|43.99|43.81|43.84|43.66|49
1736082900000|2025-01-05 13:15:00|43.86|43.68|43.97|43.79|43.97|43.79|43.86|43.68|20
1736083200000|2025-01-05 13:20:00|43.98|43.8|44.02|43.84|44.02|43.84|43.96|43.78|12
1736083800000|2025-01-05 13:30:00|44.03|43.85|44.13|43.95|44.18|44|44.03|43.85|37
1736084100000|2025-01-05 13:35:00|44.14|43.96|44.23|44.05|44.23|44.05|44.07|43.89|55
1736084400000|2025-01-05 13:40:00|44.22|44.04|44.29|44.11|44.32|44.14|44.22|44.04|64
1736084700000|2025-01-05 13:45:00|44.27|44.09|44.11|43.93|44.27|44.09|44.1|43.92|63
1736085000000|2025-01-05 13:50:00|44.12|43.94|44.05|43.87|44.15|43.97|44.01|43.83|71
1736085300000|2025-01-05 13:55:00|44.06|43.88|43.99|43.81|44.08|43.9|43.97|43.79|47
1736085600000|2025-01-05 14:00:00|43.98|43.8|44.17|43.99|44.19|44.01|43.93|43.75|55
1736085900000|2025-01-05 14:05:00|44.16|43.98|43.93|43.75|44.17|43.99|43.93|43.75|72
1736086200000|2025-01-05 14:10:00|43.92|43.74|43.92|43.74|43.92|43.74|43.8|43.62|76
1736086500000|2025-01-05 14:15:00|43.9|43.72|43.73|43.55|43.91|43.73|43.68|43.5|120
1736086800000|2025-01-05 14:20:00|43.72|43.54|43.82|43.64|43.85|43.67|43.7|43.52|87
1736087100000|2025-01-05 14:25:00|43.81|43.63|43.83|43.65|43.93|43.75|43.8|43.62|52
1736087400000|2025-01-05 14:30:00|43.82|43.64|43.67|43.49|43.82|43.64|43.67|43.49|84
1736087700000|2025-01-05 14:35:00|43.68|43.5|43.83|43.65|43.87|43.69|43.68|43.5|70
1736088000000|2025-01-05 14:40:00|43.84|43.66|43.91|43.73|43.96|43.78|43.77|43.59|54
1736088300000|2025-01-05 14:45:00|43.92|43.74|44.18|44|44.18|44|43.9|43.72|88
1736088600000|2025-01-05 14:50:00|44.17|43.99|44.36|44.18|44.38|44.2|44.12|43.94|65
1736088900000|2025-01-05 14:55:00|44.34|44.16|44.21|44.03|44.36|44.18|44.2|44.02|61
1736089200000|2025-01-05 15:00:00|44.22|44.04|44.19|44.01|44.28|44.1|44.14|43.96|52
1736089500000|2025-01-05 15:05:00|44.18|44|44.14|43.96|44.24|44.06|44.14|43.96|47
1736089800000|2025-01-05 15:10:00|44.1|43.92|43.96|43.78|44.1|43.92|43.96|43.78|51
1736090100000|2025-01-05 15:15:00|43.95|43.77|43.84|43.66|43.95|43.77|43.79|43.61|54
1736090400000|2025-01-05 15:20:00|43.83|43.65|43.81|43.63|43.84|43.66|43.76|43.58|51
1736090700000|2025-01-05 15:25:00|43.82|43.64|43.94|43.76|43.95|43.77|43.82|43.64|44
1736091000000|2025-01-05 15:30:00|43.95|43.77|44.03|43.85|44.1|43.92|43.95|43.77|77
1736091300000|2025-01-05 15:35:00|44.04|43.86|44.04|43.86|44.13|43.95|44|43.82|40
1736091600000|2025-01-05 15:40:00|44.05|43.87|43.98|43.8|44.07|43.89|43.98|43.8|34
1736091900000|2025-01-05 15:45:00|43.99|43.81|43.87|43.69|44.01|43.83|43.87|43.69|54
1736092200000|2025-01-05 15:50:00|43.88|43.7|43.87|43.69|43.91|43.73|43.86|43.68|33
1736092500000|2025-01-05 15:55:00|43.85|43.67|43.84|43.66|43.88|43.7|43.84|43.66|24
1736092800000|2025-01-05 16:00:00|43.82|43.64|43.81|43.63|43.84|43.66|43.77|43.59|42
1736093100000|2025-01-05 16:05:00|43.82|43.64|43.91|43.73|43.97|43.79|43.82|43.64|33
1736093400000|2025-01-05 16:10:00|43.9|43.72|43.86|43.68|43.91|43.73|43.81|43.63|48
1736093700000|2025-01-05 16:15:00|43.88|43.7|43.69|43.51|43.92|43.74|43.69|43.51|47
1736094000000|2025-01-05 16:20:00|43.67|43.49|43.71|43.53|43.71|43.53|43.64|43.46|23
1736094300000|2025-01-05 16:25:00|43.7|43.52|43.67|43.49|43.71|43.53|43.67|43.49|26
1736094600000|2025-01-05 16:30:00|43.68|43.5|43.54|43.36|43.68|43.5|43.53|43.35|50
1736094900000|2025-01-05 16:35:00|43.55|43.37|43.77|43.59|43.83|43.65|43.53|43.35|45
1736095200000|2025-01-05 16:40:00|43.78|43.6|43.7|43.52|43.8|43.62|43.7|43.52|39
1736095500000|2025-01-05 16:45:00|43.69|43.51|43.74|43.56|43.77|43.59|43.68|43.5|48
1736095800000|2025-01-05 16:50:00|43.75|43.57|43.72|43.54|43.75|43.57|43.68|43.5|41
1736096100000|2025-01-05 16:55:00|43.71|43.53|43.75|43.57|43.75|43.57|43.7|43.52|24
1736096400000|2025-01-05 17:00:00|43.76|43.58|43.89|43.71|43.89|43.71|43.74|43.56|41
1736096700000|2025-01-05 17:05:00|43.9|43.72|43.91|43.73|43.92|43.74|43.89|43.71|22
1736097000000|2025-01-05 17:10:00|43.9|43.72|43.99|43.81|44.03|43.85|43.9|43.72|44
1736097300000|2025-01-05 17:15:00|43.98|43.8|43.88|43.7|44|43.82|43.88|43.7|47
1736097600000|2025-01-05 17:20:00|43.89|43.71|43.92|43.74|43.95|43.77|43.87|43.69|58
1736097900000|2025-01-05 17:25:00|43.93|43.75|44.04|43.86|44.04|43.86|43.92|43.74|29
1736098200000|2025-01-05 17:30:00|44.03|43.85|43.92|43.74|44.03|43.85|43.92|43.74|48
1736098500000|2025-01-05 17:35:00|43.93|43.75|43.93|43.75|43.99|43.81|43.9|43.72|47
1736098800000|2025-01-05 17:40:00|43.94|43.76|43.92|43.74|43.94|43.76|43.87|43.69|32
1736099100000|2025-01-05 17:45:00|43.91|43.73|43.69|43.51|43.91|43.73|43.69|43.51|54
1736099400000|2025-01-05 17:50:00|43.68|43.5|43.65|43.47|43.72|43.54|43.64|43.46|60
1736099700000|2025-01-05 17:55:00|43.64|43.46|43.73|43.55|43.73|43.55|43.64|43.46|12
1736100000000|2025-01-05 18:00:00|43.72|43.54|43.61|43.43|43.77|43.59|43.61|43.43|48
1736100300000|2025-01-05 18:05:00|43.6|43.42|43.68|43.5|43.68|43.5|43.55|43.37|38
1736100600000|2025-01-05 18:10:00|43.69|43.51|43.68|43.5|43.73|43.55|43.62|43.44|55
1736100900000|2025-01-05 18:15:00|43.67|43.49|43.72|43.54|43.72|43.54|43.58|43.4|70
1736101200000|2025-01-05 18:20:00|43.73|43.55|43.87|43.69|43.87|43.69|43.73|43.55|36
1736101500000|2025-01-05 18:25:00|43.88|43.7|43.84|43.66|43.89|43.71|43.83|43.65|41
1736101800000|2025-01-05 18:30:00|43.83|43.65|43.97|43.79|43.97|43.79|43.81|43.63|44
1736102100000|2025-01-05 18:35:00|43.98|43.8|44.14|43.96|44.18|44|43.98|43.8|75
1736102400000|2025-01-05 18:40:00|44.11|43.93|44.08|43.9|44.13|43.95|44.06|43.88|44
1736102700000|2025-01-05 18:45:00|44.09|43.91|44.25|44.07|44.26|44.08|44.08|43.9|62
1736103000000|2025-01-05 18:50:00|44.24|44.06|44.19|44.01|44.25|44.07|44.19|44.01|46
1736103300000|2025-01-05 18:55:00|44.2|44.02|44.14|43.96|44.22|44.04|44.14|43.96|30
1736103600000|2025-01-05 19:00:00|44.15|43.97|44.13|43.95|44.17|43.99|44.04|43.86|72
1736103900000|2025-01-05 19:05:00|44.12|43.94|44.07|43.89|44.19|44.01|44.06|43.88|51
1736104200000|2025-01-05 19:10:00|44.08|43.9|43.99|43.81|44.08|43.9|43.97|43.79|61
1736104500000|2025-01-05 19:15:00|43.98|43.8|43.9|43.72|43.99|43.81|43.89|43.71|62
1736104800000|2025-01-05 19:20:00|43.89|43.71|43.94|43.76|43.94|43.76|43.85|43.67|29
1736105100000|2025-01-05 19:25:00|43.95|43.77|43.97|43.79|43.97|43.79|43.95|43.77|9
1736105400000|2025-01-05 19:30:00|43.96|43.78|43.97|43.79|43.97|43.79|43.94|43.76|30
1736105700000|2025-01-05 19:35:00|43.96|43.78|43.99|43.81|43.99|43.81|43.94|43.76|21
1736106000000|2025-01-05 19:40:00|44|43.82|43.98|43.8|44.02|43.84|43.94|43.76|29
1736106300000|2025-01-05 19:45:00|43.97|43.79|43.94|43.76|43.98|43.8|43.88|43.7|36
1736106600000|2025-01-05 19:50:00|43.93|43.75|43.95|43.77|43.99|43.81|43.93|43.75|34
1736106900000|2025-01-05 19:55:00|43.94|43.76|43.91|43.73|43.95|43.77|43.89|43.71|42
1736107200000|2025-01-05 20:00:00|43.92|43.74|43.93|43.75|43.98|43.8|43.9|43.72|46
1736107500000|2025-01-05 20:05:00|43.94|43.76|43.98|43.8|44|43.82|43.91|43.73|37
1736107800000|2025-01-05 20:10:00|43.99|43.81|44.07|43.89|44.07|43.89|43.95|43.77|31
1736108100000|2025-01-05 20:15:00|44.08|43.9|44.19|44.01|44.26|44.08|44.07|43.89|60
1736108400000|2025-01-05 20:20:00|44.2|44.02|44.16|43.98|44.23|44.05|44.15|43.97|51
1736108700000|2025-01-05 20:25:00|44.17|43.99|44.14|43.96|44.17|43.99|44.13|43.95|28
1736109000000|2025-01-05 20:30:00|44.15|43.97|43.98|43.8|44.16|43.98|43.98|43.8|57
1736109300000|2025-01-05 20:35:00|43.99|43.81|44.12|43.74|44.12|43.81|43.99|43.68|27
1736109600000|2025-01-05 20:40:00|44.1|43.72|44.08|43.7|44.12|43.74|44.06|43.68|38
1736109900000|2025-01-05 20:45:00|44.09|43.71|44.02|43.64|44.11|43.73|44|43.62|34
1736110200000|2025-01-05 20:50:00|44.01|43.63|44.01|43.63|44.04|43.66|43.99|43.61|45
1736110500000|2025-01-05 20:55:00|44.02|43.64|44.06|43.68|44.06|43.68|44.01|43.63|25
1736110800000|2025-01-05 21:00:00|44.07|43.69|44.09|43.71|44.18|43.8|44.07|43.69|49
1736111100000|2025-01-05 21:05:00|44.1|43.72|44.16|43.78|44.22|43.84|44.06|43.68|52
1736111400000|2025-01-05 21:10:00|44.17|43.79|44.2|43.82|44.21|43.83|44.17|43.79|42
1736111700000|2025-01-05 21:15:00|44.19|43.81|44.18|43.8|44.2|43.82|44.15|43.77|44
1736112000000|2025-01-05 21:20:00|44.17|43.79|44.21|43.83|44.21|43.83|44.16|43.78|39
1736112300000|2025-01-05 21:25:00|44.23|43.85|44.21|43.83|44.24|43.86|44.21|43.83|11
1736112600000|2025-01-05 21:30:00|44.19|43.81|44.26|43.88|44.26|43.88|44.18|43.8|35
1736112900000|2025-01-05 21:35:00|44.27|43.89|44.34|43.96|44.34|43.96|44.22|43.84|37
1736113200000|2025-01-05 21:40:00|44.33|43.95|44.26|43.88|44.36|43.98|44.25|43.87|44
1736113500000|2025-01-05 21:45:00|44.25|43.87|44.19|43.81|44.25|43.87|44.17|43.79|46
1736113800000|2025-01-05 21:50:00|44.18|43.8|44.2|43.82|44.22|43.84|44.16|43.78|33
1736114100000|2025-01-05 21:55:00|44.19|43.81|44.18|43.8|44.23|43.85|44.15|43.77|33
1736114400000|2025-01-05 22:00:00|44.19|43.81|44.1|43.72|44.19|43.81|44.06|43.68|34
1736114700000|2025-01-05 22:05:00|44.11|43.73|44.06|43.68|44.13|43.75|44.06|43.68|26
1736115000000|2025-01-05 22:10:00|44.07|43.69|44.03|43.85|44.11|43.85|44.01|43.65|26
1736115300000|2025-01-05 22:15:00|44.04|43.86|44.09|43.91|44.09|43.91|44.02|43.84|22
1736115600000|2025-01-05 22:20:00|44.08|43.9|44.18|44|44.18|44|44.08|43.9|11
1736115900000|2025-01-05 22:25:00|44.16|43.98|44.16|43.98|44.16|43.98|44.1|43.92|28
1736116200000|2025-01-05 22:30:00|44.15|43.97|44.16|43.98|44.16|43.98|44.12|43.94|35
1736116500000|2025-01-05 22:35:00|44.17|43.99|44.24|44.06|44.24|44.06|44.17|43.99|6
1736116800000|2025-01-05 22:40:00|44.21|44.03|44.16|43.98|44.22|44.04|44.15|43.97|32
1736117100000|2025-01-05 22:45:00|44.17|43.99|44.11|43.93|44.17|43.99|44.11|43.93|8
1736117400000|2025-01-05 22:50:00|44.12|43.94|44.03|43.85|44.12|43.94|44|43.82|24
1736117700000|2025-01-05 22:55:00|44.02|43.84|44.24|44.06|44.25|44.07|44.01|43.83|33
1736118000000|2025-01-05 23:00:00|44.25|44.07|44.23|44.05|44.28|44.1|44.18|44|63
1736118300000|2025-01-05 23:05:00|44.24|44.06|44.33|44.15|44.34|44.16|44.24|44.06|50
1736118600000|2025-01-05 23:10:00|44.34|44.16|44.38|44.2|44.41|44.23|44.34|44.16|46
1736118900000|2025-01-05 23:15:00|44.39|44.21|44.36|44.18|44.4|44.22|44.27|44.09|48
1736119200000|2025-01-05 23:20:00|44.35|44.17|44.41|44.23|44.42|44.24|44.27|44.09|38
1736119500000|2025-01-05 23:25:00|44.42|44.24|44.46|44.28|44.53|44.35|44.4|44.22|47
1736119800000|2025-01-05 23:30:00|44.47|44.29|44.33|44.15|44.52|44.34|44.33|44.15|56
1736120100000|2025-01-05 23:35:00|44.34|44.16|44.43|44.25|44.43|44.25|44.34|44.16|22
1736120400000|2025-01-05 23:40:00|44.42|44.24|44.34|44.16|44.42|44.24|44.31|44.13|31
1736120700000|2025-01-05 23:45:00|44.33|44.15|44.27|44.09|44.33|44.15|44.2|44.02|36
1736121000000|2025-01-05 23:50:00|44.28|44.1|44.19|44.01|44.28|44.1|44.19|44.01|24
1736121300000|2025-01-05 23:55:00|44.18|44|44.15|43.97|44.19|44.01|44.14|43.96|24
1736121600000|2025-01-06 00:00:00|44.16|43.98|44.15|43.97|44.34|44.16|44.15|43.97|100
1736121900000|2025-01-06 00:05:00|44.14|43.96|44.03|43.85|44.15|43.97|43.94|43.76|52
1736122200000|2025-01-06 00:10:00|44.04|43.86|44.27|44.09|44.33|44.15|44.04|43.86|78
1736122500000|2025-01-06 00:15:00|44.26|44.08|44.12|43.94|44.26|44.08|44|43.82|104
1736122800000|2025-01-06 00:20:00|44.13|43.95|44.37|44.19|44.37|44.19|44.1|43.92|81
1736123100000|2025-01-06 00:25:00|44.36|44.18|44.24|44.06|44.38|44.2|44.21|44.03|85
1736123400000|2025-01-06 00:30:00|44.23|44.05|43.99|43.81|44.24|44.06|43.99|43.81|92
1736123700000|2025-01-06 00:35:00|43.97|43.79|43.91|43.73|43.97|43.79|43.8|43.62|92
1736124000000|2025-01-06 00:40:00|43.9|43.72|43.87|43.69|43.9|43.72|43.8|43.62|90
1736124300000|2025-01-06 00:45:00|43.86|43.68|43.8|43.62|43.9|43.72|43.8|43.62|70
1736124600000|2025-01-06 00:50:00|43.79|43.61|43.64|43.46|43.79|43.61|43.64|43.46|31
1736124900000|2025-01-06 00:55:00|43.65|43.47|43.61|43.43|43.66|43.48|43.61|43.43|41
1736125200000|2025-01-06 01:00:00|43.62|43.44|43.67|43.49|43.68|43.5|43.59|43.41|71
1736125500000|2025-01-06 01:05:00|43.66|43.48|43.58|43.4|43.71|43.53|43.57|43.39|74
1736125800000|2025-01-06 01:10:00|43.57|43.39|43.49|43.31|43.57|43.39|43.49|43.31|81
1736126100000|2025-01-06 01:15:00|43.48|43.3|43.46|43.28|43.55|43.37|43.44|43.26|89
1736126400000|2025-01-06 01:20:00|43.45|43.27|43.47|43.29|43.47|43.29|43.37|43.19|48
1736126700000|2025-01-06 01:25:00|43.49|43.31|43.68|43.5|43.68|43.5|43.49|43.31|53
1736127000000|2025-01-06 01:30:00|43.69|43.51|43.7|43.52|43.74|43.56|43.65|43.47|48
1736127300000|2025-01-06 01:35:00|43.71|43.53|43.88|43.7|43.88|43.7|43.71|43.53|36
1736127600000|2025-01-06 01:40:00|43.89|43.71|44.11|43.93|44.11|43.93|43.89|43.71|65
1736127900000|2025-01-06 01:45:00|44.12|43.94|44.08|43.9|44.26|44.08|44.07|43.89|106
1736128200000|2025-01-06 01:50:00|44.09|43.91|44.42|44.24|44.48|44.3|43.96|43.78|143
1736128500000|2025-01-06 01:55:00|44.43|44.25|44.94|44.76|44.94|44.76|44.42|44.24|163
1736128800000|2025-01-06 02:00:00|44.89|44.71|44.95|44.77|45.04|44.86|44.74|44.56|196
1736129100000|2025-01-06 02:05:00|44.97|44.79|45.12|44.94|45.46|45.28|44.97|44.79|261
1736129400000|2025-01-06 02:10:00|45.13|44.95|44.94|44.76|45.21|45.03|44.83|44.65|145
1736129700000|2025-01-06 02:15:00|44.95|44.77|44.94|44.76|44.96|44.78|44.78|44.6|218
1736130000000|2025-01-06 02:20:00|44.95|44.77|44.78|44.6|45.01|44.83|44.76|44.58|108
1736130300000|2025-01-06 02:25:00|44.77|44.59|44.8|44.62|44.91|44.73|44.77|44.59|59
1736130600000|2025-01-06 02:30:00|44.78|44.6|44.91|44.73|44.98|44.8|44.67|44.49|90
1736130900000|2025-01-06 02:35:00|44.92|44.74|44.96|44.78|45.03|44.85|44.92|44.74|78
1736131200000|2025-01-06 02:40:00|44.95|44.77|44.75|44.57|44.97|44.79|44.72|44.54|71
1736131500000|2025-01-06 02:45:00|44.74|44.56|44.61|44.43|44.78|44.6|44.6|44.42|66
1736131800000|2025-01-06 02:50:00|44.6|44.42|44.67|44.49|44.67|44.49|44.59|44.41|40
1736132100000|2025-01-06 02:55:00|44.68|44.5|44.64|44.46|44.71|44.53|44.6|44.42|44
1736132400000|2025-01-06 03:00:00|44.63|44.45|44.59|44.41|44.67|44.49|44.49|44.31|54
1736132700000|2025-01-06 03:05:00|44.6|44.42|44.84|44.66|44.85|44.67|44.59|44.41|82
1736133000000|2025-01-06 03:10:00|44.83|44.65|44.76|44.58|44.83|44.65|44.65|44.47|40
1736133300000|2025-01-06 03:15:00|44.77|44.59|44.78|44.6|44.89|44.71|44.76|44.58|51
1736133600000|2025-01-06 03:20:00|44.76|44.58|44.78|44.6|44.78|44.6|44.65|44.47|56
1736133900000|2025-01-06 03:25:00|44.77|44.59|44.85|44.67|44.87|44.69|44.76|44.58|27
1736134200000|2025-01-06 03:30:00|44.86|44.68|44.76|44.58|44.86|44.68|44.76|44.58|37
1736134500000|2025-01-06 03:35:00|44.77|44.59|44.84|44.66|44.84|44.66|44.72|44.54|52
1736134800000|2025-01-06 03:40:00|44.83|44.65|44.84|44.66|44.85|44.67|44.78|44.6|47
1736135100000|2025-01-06 03:45:00|44.85|44.67|44.8|44.62|44.85|44.67|44.78|44.6|37
1736135400000|2025-01-06 03:50:00|44.79|44.61|44.87|44.69|44.91|44.73|44.78|44.6|49
1736135700000|2025-01-06 03:55:00|44.88|44.7|44.84|44.66|44.9|44.72|44.83|44.65|28
1736136000000|2025-01-06 04:00:00|44.83|44.65|44.98|44.8|44.98|44.8|44.83|44.65|69
1736136300000|2025-01-06 04:05:00|44.97|44.79|45.09|44.91|45.09|44.91|44.97|44.79|44
1736136600000|2025-01-06 04:10:00|45.1|44.92|45.1|44.92|45.22|45.04|45.07|44.89|49
1736136900000|2025-01-06 04:15:00|45.09|44.91|45.15|44.97|45.19|45.01|45.03|44.85|73
1736137200000|2025-01-06 04:20:00|45.16|44.98|45.02|44.84|45.16|44.98|44.96|44.78|65
1736137500000|2025-01-06 04:25:00|45.03|44.85|45.05|44.87|45.1|44.92|45.03|44.85|32
1736137800000|2025-01-06 04:30:00|45.06|44.88|45.12|44.94|45.17|44.99|45.01|44.83|58
1736138100000|2025-01-06 04:35:00|45.13|44.95|45.2|45.02|45.2|45.02|45.12|44.94|58
1736138400000|2025-01-06 04:40:00|45.21|45.03|45.08|44.9|45.21|45.03|45.07|44.89|57
1736138700000|2025-01-06 04:45:00|45.07|44.89|45.09|44.91|45.13|44.95|45|44.82|55
1736139000000|2025-01-06 04:50:00|45.08|44.9|45.12|44.94|45.14|44.96|45.06|44.88|42
1736139300000|2025-01-06 04:55:00|45.11|44.93|45.07|44.89|45.16|44.98|45.06|44.88|30
1736139600000|2025-01-06 05:00:00|45.09|44.91|44.96|44.78|45.1|44.92|44.96|44.78|28
1736139900000|2025-01-06 05:05:00|44.98|44.8|45.08|44.9|45.14|44.96|44.98|44.8|41
1736140200000|2025-01-06 05:10:00|45.09|44.91|44.88|44.7|45.11|44.93|44.88|44.7|67
1736140500000|2025-01-06 05:15:00|44.89|44.71|44.93|44.75|44.98|44.8|44.89|44.71|45
1736140800000|2025-01-06 05:20:00|44.94|44.76|45.05|44.87|45.05|44.87|44.93|44.75|33
1736141100000|2025-01-06 05:25:00|45.01|44.83|45.04|44.86|45.04|44.86|45.01|44.83|15
1736141400000|2025-01-06 05:30:00|45.05|44.87|45.05|44.87|45.12|44.94|45.05|44.87|33
1736141700000|2025-01-06 05:35:00|45.06|44.88|44.9|44.72|45.06|44.88|44.89|44.71|61
1736142000000|2025-01-06 05:40:00|44.91|44.73|44.89|44.71|45.01|44.83|44.85|44.67|55
1736142300000|2025-01-06 05:45:00|44.88|44.7|44.86|44.68|45|44.82|44.85|44.67|49
1736142600000|2025-01-06 05:50:00|44.85|44.67|44.76|44.58|44.87|44.69|44.76|44.58|34
1736142900000|2025-01-06 05:55:00|44.77|44.59|44.67|44.49|44.77|44.59|44.67|44.49|34
1736143200000|2025-01-06 06:00:00|44.68|44.5|44.82|44.64|44.85|44.67|44.68|44.5|32
1736143500000|2025-01-06 06:05:00|44.83|44.65|44.69|44.51|44.86|44.68|44.67|44.49|47
1736143800000|2025-01-06 06:10:00|44.7|44.52|44.64|44.46|44.73|44.55|44.63|44.45|38
1736144100000|2025-01-06 06:15:00|44.67|44.49|44.71|44.53|44.72|44.54|44.6|44.42|53
1736144400000|2025-01-06 06:20:00|44.72|44.54|44.84|44.66|44.87|44.69|44.72|44.54|65
1736144700000|2025-01-06 06:25:00|44.85|44.67|44.93|44.75|44.93|44.75|44.76|44.58|39
1736145000000|2025-01-06 06:30:00|44.94|44.76|44.97|44.79|45.04|44.86|44.94|44.76|42
1736145300000|2025-01-06 06:35:00|44.96|44.78|44.89|44.71|44.96|44.78|44.89|44.71|55
1736145600000|2025-01-06 06:40:00|44.9|44.72|44.97|44.79|44.97|44.79|44.9|44.72|26
1736145900000|2025-01-06 06:45:00|44.96|44.78|44.99|44.81|45.01|44.83|44.95|44.77|27
1736146200000|2025-01-06 06:50:00|44.98|44.8|45.05|44.87|45.05|44.87|44.95|44.77|43
1736146500000|2025-01-06 06:55:00|45.03|44.85|45.1|44.92|45.1|44.92|45.02|44.84|50
1736146800000|2025-01-06 07:00:00|45.09|44.91|45.05|44.87|45.21|45.03|45.05|44.87|46
1736147100000|2025-01-06 07:05:00|45.04|44.86|45.01|44.83|45.06|44.88|44.92|44.74|55
1736147400000|2025-01-06 07:10:00|45|44.82|45|44.82|45.08|44.9|44.93|44.75|54
1736147700000|2025-01-06 07:15:00|44.99|44.81|44.96|44.78|45.02|44.84|44.92|44.74|69
1736148000000|2025-01-06 07:20:00|44.95|44.77|44.88|44.7|44.96|44.78|44.85|44.67|41
1736148300000|2025-01-06 07:25:00|44.87|44.69|44.8|44.62|44.88|44.7|44.77|44.59|35
1736148600000|2025-01-06 07:30:00|44.81|44.63|44.9|44.72|44.92|44.74|44.8|44.62|59
1736148900000|2025-01-06 07:35:00|44.89|44.71|44.76|44.58|44.9|44.72|44.76|44.58|43
1736149200000|2025-01-06 07:40:00|44.73|44.55|44.76|44.58|44.79|44.61|44.67|44.49|37
1736149500000|2025-01-06 07:45:00|44.75|44.57|44.74|44.56|44.8|44.62|44.74|44.56|41
1736149800000|2025-01-06 07:50:00|44.75|44.57|44.55|44.37|44.77|44.59|44.54|44.36|62
1736150100000|2025-01-06 07:55:00|44.54|44.36|44.57|44.39|44.58|44.4|44.53|44.35|38
1736150400000|2025-01-06 08:00:00|44.56|44.38|44.65|44.47|44.77|44.59|44.55|44.37|60
1736150700000|2025-01-06 08:05:00|44.66|44.48|44.66|44.48|44.69|44.51|44.64|44.46|42
1736151000000|2025-01-06 08:10:00|44.65|44.47|44.64|44.46|44.72|44.54|44.59|44.41|50
1736151300000|2025-01-06 08:15:00|44.65|44.47|44.7|44.52|44.76|44.58|44.64|44.46|32
1736151600000|2025-01-06 08:20:00|44.71|44.53|44.66|44.48|44.73|44.55|44.65|44.47|41
1736151900000|2025-01-06 08:25:00|44.67|44.49|44.7|44.52|44.71|44.53|44.63|44.45|45
1736152200000|2025-01-06 08:30:00|44.69|44.51|44.55|44.37|44.69|44.51|44.51|44.33|59
1736152500000|2025-01-06 08:35:00|44.54|44.36|44.47|44.29|44.55|44.37|44.4|44.22|50
1736152800000|2025-01-06 08:40:00|44.46|44.28|44.43|44.25|44.47|44.29|44.39|44.21|42
1736153100000|2025-01-06 08:45:00|44.42|44.24|44.4|44.22|44.48|44.3|44.4|44.22|56
1736153400000|2025-01-06 08:50:00|44.41|44.23|44.4|44.22|44.51|44.33|44.37|44.19|71
1736153700000|2025-01-06 08:55:00|44.39|44.21|44.32|44.14|44.42|44.24|44.32|44.14|25
1736154000000|2025-01-06 09:00:00|44.33|44.15|44.41|44.23|44.45|44.27|44.33|44.15|41
1736154300000|2025-01-06 09:05:00|44.42|44.24|44.43|44.25|44.45|44.27|44.36|44.18|47
1736154600000|2025-01-06 09:10:00|44.44|44.26|44.4|44.22|44.46|44.28|44.4|44.22|25
1736154900000|2025-01-06 09:15:00|44.41|44.23|44.32|44.14|44.43|44.25|44.32|44.14|44
1736155200000|2025-01-06 09:20:00|44.33|44.15|44.23|44.05|44.34|44.16|44.23|44.05|51
1736155500000|2025-01-06 09:25:00|44.24|44.06|44.16|43.98|44.25|44.07|44.13|43.95|28
1736155800000|2025-01-06 09:30:00|44.15|43.97|44.23|44.05|44.24|44.06|44.11|43.93|63
1736156100000|2025-01-06 09:35:00|44.24|44.06|44.17|43.99|44.24|44.06|44.16|43.98|54
1736156400000|2025-01-06 09:40:00|44.18|44|44.21|44.03|44.22|44.04|44.13|43.95|44
1736156700000|2025-01-06 09:45:00|44.2|44.02|44.34|44.16|44.37|44.19|44.18|44|48
1736157000000|2025-01-06 09:50:00|44.35|44.17|44.34|44.16|44.37|44.19|44.29|44.11|50
1736157300000|2025-01-06 09:55:00|44.35|44.17|44.41|44.23|44.41|44.23|44.35|44.17|15
1736157600000|2025-01-06 10:00:00|44.43|44.25|44.55|44.37|44.57|44.39|44.43|44.25|65
1736157900000|2025-01-06 10:05:00|44.56|44.38|44.44|44.26|44.56|44.38|44.37|44.19|96
1736158200000|2025-01-06 10:10:00|44.43|44.25|44.5|44.32|44.5|44.32|44.41|44.23|48
1736158500000|2025-01-06 10:15:00|44.49|44.31|44.57|44.39|44.57|44.39|44.49|44.31|9
1736158800000|2025-01-06 10:20:00|44.58|44.4|44.66|44.48|44.67|44.49|44.58|44.4|42
1736159100000|2025-01-06 10:25:00|44.65|44.47|44.82|44.64|44.85|44.67|44.64|44.46|42
1736159400000|2025-01-06 10:30:00|44.83|44.65|44.83|44.65|44.85|44.67|44.71|44.53|47
1736159700000|2025-01-06 10:35:00|44.84|44.66|45.08|44.9|45.08|44.9|44.79|44.61|72
1736160000000|2025-01-06 10:40:00|45.09|44.91|44.92|44.74|45.12|44.94|44.91|44.73|91
1736160300000|2025-01-06 10:45:00|44.91|44.73|44.95|44.77|44.97|44.79|44.8|44.62|74
1736160600000|2025-01-06 10:50:00|44.94|44.76|44.91|44.73|44.95|44.77|44.85|44.67|49
1736160900000|2025-01-06 10:55:00|44.92|44.74|45.07|44.89|45.08|44.9|44.89|44.71|38
1736161200000|2025-01-06 11:00:00|45.1|44.92|44.99|44.81|45.12|44.94|44.94|44.76|58
1736161500000|2025-01-06 11:05:00|44.98|44.8|45.02|44.84|45.1|44.92|44.96|44.78|59
1736161800000|2025-01-06 11:10:00|45.03|44.85|45.04|44.86|45.12|44.94|45.02|44.84|56
1736162100000|2025-01-06 11:15:00|45.03|44.85|45.1|44.92|45.17|44.99|45.02|44.84|65
1736162400000|2025-01-06 11:20:00|45.11|44.93|45.14|44.96|45.14|44.96|45.03|44.85|51
1736162700000|2025-01-06 11:25:00|45.17|44.99|45.23|45.05|45.23|45.05|45.11|44.93|49
1736163000000|2025-01-06 11:30:00|45.24|45.06|45.35|45.17|45.42|45.24|45.24|45.06|73
1736163300000|2025-01-06 11:35:00|45.37|45.19|45.35|45.17|45.44|45.26|45.29|45.11|76
1736163600000|2025-01-06 11:40:00|45.36|45.18|45.39|45.21|45.43|45.25|45.35|45.17|57
1736163900000|2025-01-06 11:45:00|45.38|45.2|45.25|45.07|45.39|45.21|45.14|44.96|56
1736164200000|2025-01-06 11:50:00|45.24|45.06|45.31|45.13|45.38|45.2|45.24|45.06|69
1736164500000|2025-01-06 11:55:00|45.3|45.12|45.27|45.09|45.3|45.12|45.25|45.07|31
1736164800000|2025-01-06 12:00:00|45.24|45.06|45.09|44.91|45.26|45.08|45.08|44.9|50
1736165100000|2025-01-06 12:05:00|45.11|44.93|45.06|44.88|45.15|44.97|45.04|44.86|52
1736165400000|2025-01-06 12:10:00|45.05|44.87|45.13|44.95|45.13|44.95|45.05|44.87|20
1736165700000|2025-01-06 12:15:00|45.12|44.94|44.99|44.81|45.13|44.95|44.99|44.81|33
1736166000000|2025-01-06 12:20:00|45|44.82|45.19|45.01|45.19|45.01|44.99|44.81|38
1736166300000|2025-01-06 12:25:00|45.18|45|45.35|45.17|45.37|45.19|45.18|45|29
1736166600000|2025-01-06 12:30:00|45.36|45.18|45.29|45.11|45.36|45.18|45.2|45.02|59
1736166900000|2025-01-06 12:35:00|45.31|45.13|45.37|45.19|45.37|45.19|45.26|45.08|45
1736167200000|2025-01-06 12:40:00|45.36|45.18|45.38|45.2|45.41|45.23|45.32|45.14|45
1736167500000|2025-01-06 12:45:00|45.4|45.22|45.38|45.2|45.46|45.28|45.38|45.2|29
1736167800000|2025-01-06 12:50:00|45.36|45.18|45.26|45.08|45.4|45.22|45.24|45.06|51
1736168100000|2025-01-06 12:55:00|45.27|45.09|45.15|44.97|45.31|45.13|45.14|44.96|45
1736168400000|2025-01-06 13:00:00|45.14|44.96|45.16|44.98|45.26|45.08|45.08|44.9|57
1736168700000|2025-01-06 13:05:00|45.15|44.97|45.13|44.95|45.21|45.03|45.07|44.89|88
1736169000000|2025-01-06 13:10:00|45.14|44.96|45.05|44.87|45.2|45.02|45.03|44.85|57
1736169300000|2025-01-06 13:15:00|45.04|44.86|44.95|44.77|45.04|44.86|44.85|44.67|67
1736169600000|2025-01-06 13:20:00|44.96|44.78|45.08|44.9|45.1|44.92|44.96|44.78|59
1736169900000|2025-01-06 13:25:00|45.09|44.91|45.14|44.96|45.14|44.96|45.07|44.89|33
1736170200000|2025-01-06 13:30:00|45.15|44.97|45.1|44.92|45.24|45.06|45.1|44.92|63
1736170500000|2025-01-06 13:35:00|45.11|44.93|45.03|44.85|45.11|44.93|45.03|44.85|51
1736170800000|2025-01-06 13:40:00|45.04|44.86|45.25|45.07|45.27|45.09|45.03|44.85|40
1736171100000|2025-01-06 13:45:00|45.27|45.09|45.19|45.01|45.27|45.09|45.16|44.98|59
1736171400000|2025-01-06 13:50:00|45.18|45|45.14|44.96|45.22|45.04|45.12|44.94|64
1736171700000|2025-01-06 13:55:00|45.12|44.94|45.18|45|45.18|45|45.1|44.92|67
1736172000000|2025-01-06 14:00:00|45.17|44.99|45.38|45.2|45.39|45.21|45.17|44.99|71
1736172300000|2025-01-06 14:05:00|45.37|45.19|45.43|45.25|45.44|45.26|45.27|45.09|80
1736172600000|2025-01-06 14:10:00|45.44|45.26|45.35|45.17|45.44|45.26|45.3|45.12|85
1736172900000|2025-01-06 14:15:00|45.34|45.16|45.03|44.85|45.37|45.19|45.01|44.83|137
1736173200000|2025-01-06 14:20:00|45.02|44.84|44.84|44.66|45.14|44.96|44.81|44.63|102
1736173500000|2025-01-06 14:25:00|44.85|44.67|44.98|44.8|45.01|44.83|44.84|44.66|69
1736173800000|2025-01-06 14:30:00|44.99|44.81|45.12|44.94|45.13|44.95|44.92|44.74|107
1736174100000|2025-01-06 14:35:00|45.13|44.95|44.94|44.76|45.13|44.95|44.93|44.75|113
1736174400000|2025-01-06 14:40:00|44.95|44.77|45.08|44.9|45.24|45.06|44.95|44.77|118
1736174700000|2025-01-06 14:45:00|45.1|44.92|46.18|46|46.24|46.06|45.1|44.92|148
1736175000000|2025-01-06 14:50:00|46.17|45.99|46.05|45.87|46.3|46.12|45.91|45.73|339
1736175300000|2025-01-06 14:55:00|46.07|45.89|46|45.82|46.12|45.94|45.75|45.57|213
1736175600000|2025-01-06 15:00:00|45.99|45.81|46.27|46.09|46.39|46.21|45.81|45.63|366
1736175900000|2025-01-06 15:05:00|46.28|46.1|46.04|45.86|46.31|46.13|45.99|45.81|217
1736176200000|2025-01-06 15:10:00|46.03|45.85|46.18|46|46.19|46.01|45.96|45.78|138
1736176500000|2025-01-06 15:15:00|46.2|46.02|46.37|46.19|46.4|46.22|46.16|45.98|168
1736176800000|2025-01-06 15:20:00|46.38|46.2|46|45.82|46.38|46.2|45.92|45.74|129
1736177100000|2025-01-06 15:25:00|46.01|45.83|46.11|45.93|46.13|45.95|46|45.82|59
1736177400000|2025-01-06 15:30:00|46.12|45.94|46.19|46.01|46.29|46.11|46.03|45.85|105
1736177700000|2025-01-06 15:35:00|46.18|46|46|45.82|46.2|46.02|45.99|45.81|83
1736178000000|2025-01-06 15:40:00|46.03|45.85|46.06|45.88|46.1|45.92|45.97|45.79|67
1736178300000|2025-01-06 15:45:00|46.07|45.89|45.93|45.75|46.15|45.97|45.85|45.67|118
1736178600000|2025-01-06 15:50:00|45.94|45.76|45.9|45.72|46.03|45.85|45.88|45.7|92
1736178900000|2025-01-06 15:55:00|45.91|45.73|45.94|45.76|45.97|45.79|45.89|45.71|56
1736179200000|2025-01-06 16:00:00|45.95|45.77|46.13|45.95|46.16|45.98|45.95|45.77|71
1736179500000|2025-01-06 16:05:00|46.14|45.96|46.2|46.02|46.2|46.02|46.05|45.87|79
1736179800000|2025-01-06 16:10:00|46.21|46.03|46.33|46.15|46.39|46.21|46.19|46.01|107
1736180100000|2025-01-06 16:15:00|46.32|46.14|46.21|46.03|46.39|46.21|46.2|46.02|71
1736180400000|2025-01-06 16:20:00|46.2|46.02|46.18|46|46.26|46.08|46.18|46|28
1736180700000|2025-01-06 16:25:00|46.17|45.99|46.22|46.04|46.22|46.04|46.11|45.93|54
1736181000000|2025-01-06 16:30:00|46.23|46.05|46.05|45.87|46.24|46.06|46.03|45.85|56
1736181300000|2025-01-06 16:35:00|46.06|45.88|46.09|45.91|46.09|45.91|45.92|45.74|56
1736181600000|2025-01-06 16:40:00|46.1|45.92|46.12|45.94|46.15|45.97|46.05|45.87|61
1736181900000|2025-01-06 16:45:00|46.1|45.92|45.84|45.66|46.1|45.92|45.76|45.58|69
1736182200000|2025-01-06 16:50:00|45.86|45.68|46.26|46.08|46.26|46.08|45.86|45.68|89
1736182500000|2025-01-06 16:55:00|46.25|46.07|46|45.82|46.25|46.07|45.99|45.81|69
1736182800000|2025-01-06 17:00:00|46.01|45.83|45.81|45.63|46.03|45.85|45.81|45.63|105
1736183100000|2025-01-06 17:05:00|45.82|45.64|45.96|45.78|45.98|45.8|45.8|45.62|80
1736183400000|2025-01-06 17:10:00|45.94|45.76|45.84|45.66|45.94|45.76|45.8|45.62|70
1736183700000|2025-01-06 17:15:00|45.85|45.67|45.66|45.48|45.88|45.7|45.65|45.47|62
1736184000000|2025-01-06 17:20:00|45.65|45.47|45.89|45.71|45.91|45.73|45.64|45.46|61
1736184300000|2025-01-06 17:25:00|45.9|45.72|45.76|45.58|45.9|45.72|45.73|45.55|57
1736184600000|2025-01-06 17:30:00|45.75|45.57|45.78|45.6|45.81|45.63|45.69|45.51|57
1736184900000|2025-01-06 17:35:00|45.77|45.59|45.57|45.39|45.78|45.6|45.57|45.39|45
1736185200000|2025-01-06 17:40:00|45.56|45.38|45.33|45.15|45.56|45.38|45.25|45.07|81
1736185500000|2025-01-06 17:45:00|45.32|45.14|45.59|45.41|45.59|45.41|45.27|45.09|105
1736185800000|2025-01-06 17:50:00|45.58|45.4|45.71|45.53|45.72|45.54|45.49|45.31|82
1736186100000|2025-01-06 17:55:00|45.7|45.52|45.67|45.49|45.73|45.55|45.62|45.44|53
1736186400000|2025-01-06 18:00:00|45.66|45.48|45.48|45.3|45.68|45.5|45.47|45.29|67
1736186700000|2025-01-06 18:05:00|45.47|45.29|45.39|45.21|45.47|45.29|45.36|45.18|54
1736187000000|2025-01-06 18:10:00|45.38|45.2|45.41|45.23|45.43|45.25|45.36|45.18|54
1736187300000|2025-01-06 18:15:00|45.42|45.24|45.58|45.4|45.59|45.41|45.41|45.23|49
1736187600000|2025-01-06 18:20:00|45.59|45.41|45.49|45.31|45.7|45.52|45.49|45.31|82
1736187900000|2025-01-06 18:25:00|45.48|45.3|45.52|45.34|45.52|45.34|45.44|45.26|32
1736188200000|2025-01-06 18:30:00|45.51|45.33|45.52|45.34|45.52|45.34|45.46|45.28|35
1736188500000|2025-01-06 18:35:00|45.51|45.33|45.45|45.27|45.52|45.34|45.42|45.24|50
1736188800000|2025-01-06 18:40:00|45.46|45.28|45.35|45.17|45.46|45.28|45.3|45.12|34
1736189100000|2025-01-06 18:45:00|45.34|45.16|45.2|45.02|45.38|45.2|45.2|45.02|81
1736189400000|2025-01-06 18:50:00|45.21|45.03|45.25|45.07|45.26|45.08|45.2|45.02|49
1736189700000|2025-01-06 18:55:00|45.26|45.08|45.25|45.07|45.27|45.09|45.2|45.02|54
1736190000000|2025-01-06 19:00:00|45.26|45.08|45.23|45.05|45.27|45.09|45.21|45.03|59
1736190300000|2025-01-06 19:05:00|45.22|45.04|45.26|45.08|45.27|45.09|45.21|45.03|30
1736190600000|2025-01-06 19:10:00|45.25|45.07|45.29|45.11|45.3|45.12|45.24|45.06|34
1736190900000|2025-01-06 19:15:00|45.28|45.1|45.31|45.13|45.31|45.13|45.28|45.1|22
1736191200000|2025-01-06 19:20:00|45.3|45.12|45.3|45.12|45.31|45.13|45.23|45.05|27
1736191500000|2025-01-06 19:25:00|45.31|45.13|45.29|45.11|45.31|45.13|45.23|45.05|40
1736191800000|2025-01-06 19:30:00|45.28|45.1|45.32|45.14|45.33|45.15|45.28|45.1|32
1736192100000|2025-01-06 19:35:00|45.31|45.13|45.31|45.13|45.32|45.14|45.27|45.09|18
1736192400000|2025-01-06 19:40:00|45.3|45.12|45.34|45.16|45.34|45.16|45.29|45.11|33
1736192700000|2025-01-06 19:45:00|45.35|45.17|45.36|45.18|45.39|45.21|45.33|45.15|26
1736193000000|2025-01-06 19:50:00|45.37|45.19|45.28|45.1|45.38|45.2|45.28|45.1|41
1736193300000|2025-01-06 19:55:00|45.27|45.09|45.22|45.04|45.29|45.11|45.22|45.04|22
1736193600000|2025-01-06 20:00:00|45.23|45.05|45.27|45.09|45.29|45.11|45.22|45.04|46
1736193900000|2025-01-06 20:05:00|45.26|45.08|45.28|45.1|45.29|45.11|45.24|45.06|28
1736194200000|2025-01-06 20:10:00|45.27|45.09|45.32|45.14|45.32|45.14|45.27|45.09|34
1736194500000|2025-01-06 20:15:00|45.31|45.13|45.34|45.16|45.34|45.16|45.25|45.07|31
1736194800000|2025-01-06 20:20:00|45.33|45.15|45.33|45.15|45.34|45.16|45.28|45.1|23
1736195100000|2025-01-06 20:25:00|45.32|45.14|45.31|45.13|45.33|45.15|45.3|45.12|29
1736195400000|2025-01-06 20:30:00|45.32|45.14|45.35|45.17|45.38|45.2|45.31|45.13|22
1736195700000|2025-01-06 20:35:00|45.36|45.18|45.3|45.12|45.36|45.18|45.22|45.04|53
1736196000000|2025-01-06 20:40:00|45.29|45.11|45.15|44.97|45.3|45.12|45.15|44.97|41
1736196300000|2025-01-06 20:45:00|45.16|44.98|45|44.82|45.16|44.98|44.99|44.81|36
1736196600000|2025-01-06 20:50:00|44.99|44.81|45.14|44.96|45.14|44.96|44.99|44.81|35
1736196900000|2025-01-06 20:55:00|45.13|44.95|45.13|44.95|45.14|44.96|45.08|44.9|40
1736197200000|2025-01-06 21:00:00|45.14|44.96|45.02|44.84|45.16|44.98|45.02|44.84|36
1736197500000|2025-01-06 21:05:00|45.03|44.85|44.93|44.75|45.04|44.86|44.93|44.75|20
1736197800000|2025-01-06 21:10:00|44.92|44.74|44.96|44.78|44.96|44.78|44.91|44.73|17
1736198100000|2025-01-06 21:15:00|44.97|44.79|45.02|44.84|45.08|44.9|44.97|44.79|32
1736198400000|2025-01-06 21:20:00|45.03|44.85|44.72|44.54|45.06|44.88|44.69|44.51|78
1736198700000|2025-01-06 21:25:00|44.7|44.52|44.82|44.64|44.82|44.64|44.69|44.51|28
1736199000000|2025-01-06 21:30:00|44.83|44.65|44.95|44.77|44.98|44.8|44.83|44.65|47
1736199300000|2025-01-06 21:35:00|44.96|44.78|44.85|44.67|44.97|44.79|44.79|44.61|57
1736199600000|2025-01-06 21:40:00|44.84|44.66|44.82|44.64|44.84|44.66|44.75|44.57|37
1736199900000|2025-01-06 21:45:00|44.83|44.65|44.93|44.75|44.94|44.76|44.8|44.62|36
1736200200000|2025-01-06 21:50:00|44.94|44.76|44.85|44.67|44.95|44.77|44.85|44.67|48
1736200500000|2025-01-06 21:55:00|44.84|44.66|44.75|44.57|44.84|44.66|44.73|44.55|60
1736200800000|2025-01-06 22:00:00|44.76|44.58|44.77|44.59|44.84|44.66|44.76|44.58|48
1736201100000|2025-01-06 22:05:00|44.76|44.58|44.53|44.35|44.76|44.58|44.53|44.35|43
1736201400000|2025-01-06 22:10:00|44.52|44.34|44.41|44.23|44.53|44.35|44.41|44.23|26
1736201700000|2025-01-06 22:15:00|44.42|44.24|44.46|44.28|44.54|44.36|44.41|44.23|43
1736202000000|2025-01-06 22:20:00|44.45|44.27|44.51|44.33|44.52|44.34|44.35|44.17|54
1736202300000|2025-01-06 22:25:00|44.49|44.31|44.57|44.39|44.57|44.39|44.48|44.3|29
1736202600000|2025-01-06 22:30:00|44.58|44.4|44.69|44.51|44.69|44.51|44.58|44.4|15
1736202900000|2025-01-06 22:35:00|44.67|44.49|44.66|44.48|44.8|44.62|44.64|44.46|50
1736203200000|2025-01-06 22:40:00|44.65|44.47|44.67|44.49|44.68|44.5|44.64|44.46|24
1736203500000|2025-01-06 22:45:00|44.66|44.48|44.67|44.49|44.67|44.49|44.64|44.46|20
1736203800000|2025-01-06 22:50:00|44.66|44.48|44.69|44.51|44.69|44.51|44.64|44.46|11
1736204100000|2025-01-06 22:55:00|44.7|44.52|44.78|44.6|44.81|44.63|44.7|44.52|29
1736204400000|2025-01-06 23:00:00|44.79|44.61|44.54|44.36|44.81|44.63|44.53|44.35|79
1736204700000|2025-01-06 23:05:00|44.51|44.33|44.61|44.43|44.66|44.48|44.46|44.28|55
1736205000000|2025-01-06 23:10:00|44.62|44.44|44.58|44.4|44.62|44.44|44.53|44.35|62
1736205300000|2025-01-06 23:15:00|44.59|44.41|44.53|44.35|44.63|44.45|44.47|44.29|71
1736205600000|2025-01-06 23:20:00|44.52|44.34|44.5|44.32|44.53|44.35|44.47|44.29|48
1736205900000|2025-01-06 23:25:00|44.51|44.33|44.57|44.39|44.57|44.39|44.46|44.28|69
1736206200000|2025-01-06 23:30:00|44.58|44.4|44.51|44.33|44.64|44.46|44.51|44.33|59
1736206500000|2025-01-06 23:35:00|44.52|44.34|44.56|44.38|44.56|44.38|44.45|44.27|52
1736206800000|2025-01-06 23:40:00|44.55|44.37|44.59|44.41|44.66|44.48|44.54|44.36|54
1736207100000|2025-01-06 23:45:00|44.58|44.4|44.66|44.48|44.66|44.48|44.56|44.38|50
1736207400000|2025-01-06 23:50:00|44.67|44.49|44.71|44.53|44.72|44.54|44.62|44.44|46
1736207700000|2025-01-06 23:55:00|44.72|44.54|44.74|44.56|44.74|44.56|44.67|44.49|33
1736208000000|2025-01-07 00:00:00|44.73|44.55|44.61|44.43|44.74|44.56|44.58|44.4|82
1736208300000|2025-01-07 00:05:00|44.62|44.44|44.51|44.33|44.62|44.44|44.49|44.31|53
1736208600000|2025-01-07 00:10:00|44.52|44.34|44.5|44.32|44.54|44.36|44.49|44.31|31
1736208900000|2025-01-07 00:15:00|44.49|44.31|44.66|44.48|44.68|44.5|44.49|44.31|23
1736209200000|2025-01-07 00:20:00|44.64|44.46|44.67|44.49|44.67|44.49|44.61|44.43|48
1736209500000|2025-01-07 00:25:00|44.66|44.48|44.63|44.45|44.66|44.48|44.6|44.42|55
1736209800000|2025-01-07 00:30:00|44.62|44.44|44.58|44.4|44.62|44.44|44.53|44.35|53
1736210100000|2025-01-07 00:35:00|44.59|44.41|44.6|44.42|44.72|44.54|44.58|44.4|73
1736210400000|2025-01-07 00:40:00|44.59|44.41|44.46|44.28|44.59|44.41|44.44|44.26|52
1736210700000|2025-01-07 00:45:00|44.45|44.27|44.4|44.22|44.46|44.28|44.27|44.09|85
1736211000000|2025-01-07 00:50:00|44.39|44.21|44.39|44.21|44.43|44.25|44.38|44.2|40
1736211300000|2025-01-07 00:55:00|44.4|44.22|44.27|44.09|44.4|44.22|44.27|44.09|39
1736211600000|2025-01-07 01:00:00|44.26|44.08|44.14|43.96|44.31|44.13|44.09|43.91|72
1736211900000|2025-01-07 01:05:00|44.13|43.95|44.22|44.04|44.22|44.04|44.09|43.91|29
1736212200000|2025-01-07 01:10:00|44.23|44.05|44.15|43.97|44.23|44.05|44.15|43.97|45
1736212500000|2025-01-07 01:15:00|44.16|43.98|44.32|44.14|44.32|44.14|44.16|43.98|29
1736212800000|2025-01-07 01:20:00|44.33|44.15|44.36|44.18|44.37|44.19|44.31|44.13|46
1736213100000|2025-01-07 01:25:00|44.37|44.19|44.33|44.15|44.38|44.2|44.31|44.13|38
1736213400000|2025-01-07 01:30:00|44.32|44.14|44.36|44.18|44.45|44.27|44.32|44.14|33
1736213700000|2025-01-07 01:35:00|44.35|44.17|44.44|44.26|44.45|44.27|44.33|44.15|60
1736214000000|2025-01-07 01:40:00|44.45|44.27|44.43|44.25|44.47|44.29|44.43|44.25|29
1736214300000|2025-01-07 01:45:00|44.42|44.24|44.48|44.3|44.48|44.3|44.38|44.2|53
1736214600000|2025-01-07 01:50:00|44.5|44.32|44.67|44.49|44.78|44.6|44.5|44.32|34
1736214900000|2025-01-07 01:55:00|44.66|44.48|44.52|44.34|44.67|44.49|44.5|44.32|44
1736215200000|2025-01-07 02:00:00|44.55|44.37|44.4|44.22|44.56|44.38|44.4|44.22|39
1736215500000|2025-01-07 02:05:00|44.38|44.2|44.41|44.23|44.45|44.27|44.34|44.16|46
1736215800000|2025-01-07 02:10:00|44.4|44.22|44.32|44.14|44.4|44.22|44.29|44.11|34
1736216100000|2025-01-07 02:15:00|44.31|44.13|44.27|44.09|44.37|44.19|44.27|44.09|38
1736216400000|2025-01-07 02:20:00|44.26|44.08|44.24|44.06|44.33|44.15|44.23|44.05|53
1736216700000|2025-01-07 02:25:00|44.23|44.05|44.14|43.96|44.25|44.07|44.13|43.95|28
1736217000000|2025-01-07 02:30:00|44.13|43.95|44.18|44|44.2|44.02|44.12|43.94|49
1736217300000|2025-01-07 02:35:00|44.19|44.01|44.25|44.07|44.26|44.08|44.19|44.01|23
1736217600000|2025-01-07 02:40:00|44.26|44.08|44.22|44.04|44.29|44.11|44.21|44.03|28
1736217900000|2025-01-07 02:45:00|44.21|44.03|44.14|43.96|44.21|44.03|44.14|43.96|52
1736218200000|2025-01-07 02:50:00|44.13|43.95|44.12|43.94|44.17|43.99|44.12|43.94|40
1736218500000|2025-01-07 02:55:00|44.11|43.93|44.11|43.93|44.13|43.95|44.09|43.91|32
1736218800000|2025-01-07 03:00:00|44.12|43.94|44.21|44.03|44.22|44.04|44.1|43.92|52
1736219100000|2025-01-07 03:05:00|44.2|44.02|44.28|44.1|44.3|44.12|44.18|44|28
1736219400000|2025-01-07 03:10:00|44.29|44.11|44.22|44.04|44.3|44.12|44.19|44.01|32
1736219700000|2025-01-07 03:15:00|44.23|44.05|44.26|44.08|44.26|44.08|44.18|44|44
1736220000000|2025-01-07 03:20:00|44.27|44.09|44.22|44.04|44.28|44.1|44.17|43.99|42
1736220300000|2025-01-07 03:25:00|44.23|44.05|44.19|44.01|44.24|44.06|44.16|43.98|41
1736220600000|2025-01-07 03:30:00|44.18|44|44.19|44.01|44.19|44.01|44.15|43.97|44
1736220900000|2025-01-07 03:35:00|44.2|44.02|44.28|44.1|44.28|44.1|44.2|44.02|28
1736221200000|2025-01-07 03:40:00|44.29|44.11|44.32|44.14|44.33|44.15|44.29|44.11|15
1736221500000|2025-01-07 03:45:00|44.31|44.13|44.27|44.09|44.32|44.14|44.22|44.04|37
1736221800000|2025-01-07 03:50:00|44.28|44.1|44.36|44.18|44.37|44.19|44.27|44.09|22
1736222100000|2025-01-07 03:55:00|44.37|44.19|44.33|44.15|44.39|44.21|44.33|44.15|33
1736222400000|2025-01-07 04:00:00|44.34|44.16|44.53|44.35|44.53|44.35|44.33|44.15|46
1736222700000|2025-01-07 04:05:00|44.52|44.34|44.51|44.33|44.54|44.36|44.46|44.28|32
1736223000000|2025-01-07 04:10:00|44.5|44.32|44.56|44.38|44.56|44.38|44.49|44.31|29
1736223300000|2025-01-07 04:15:00|44.55|44.37|44.48|44.3|44.55|44.37|44.46|44.28|31
1736223600000|2025-01-07 04:20:00|44.49|44.31|44.47|44.29|44.51|44.33|44.44|44.26|54
1736223900000|2025-01-07 04:25:00|44.46|44.28|44.43|44.25|44.46|44.28|44.39|44.21|33
1736224200000|2025-01-07 04:30:00|44.42|44.24|44.48|44.3|44.52|44.34|44.42|44.24|31
1736224500000|2025-01-07 04:35:00|44.49|44.31|44.51|44.33|44.52|44.34|44.47|44.29|24
1736224800000|2025-01-07 04:40:00|44.5|44.32|44.48|44.3|44.53|44.35|44.45|44.27|28
1736225100000|2025-01-07 04:45:00|44.47|44.29|44.51|44.33|44.51|44.33|44.45|44.27|41
1736225400000|2025-01-07 04:50:00|44.5|44.32|44.51|44.33|44.53|44.35|44.49|44.31|23
1736225700000|2025-01-07 04:55:00|44.49|44.31|44.42|44.24|44.49|44.31|44.42|44.24|29
1736226000000|2025-01-07 05:00:00|44.43|44.25|44.47|44.29|44.47|44.29|44.38|44.2|31
1736226300000|2025-01-07 05:05:00|44.46|44.28|44.49|44.31|44.51|44.33|44.46|44.28|13
1736226600000|2025-01-07 05:10:00|44.5|44.32|44.38|44.2|44.5|44.32|44.36|44.18|38
1736226900000|2025-01-07 05:15:00|44.37|44.19|44.48|44.3|44.5|44.32|44.35|44.17|38
1736227200000|2025-01-07 05:20:00|44.47|44.29|44.36|44.18|44.47|44.29|44.35|44.17|61
1736227500000|2025-01-07 05:25:00|44.37|44.19|44.38|44.2|44.4|44.22|44.36|44.18|26
1736227800000|2025-01-07 05:30:00|44.37|44.19|44.46|44.28|44.48|44.3|44.37|44.19|45
1736228100000|2025-01-07 05:35:00|44.45|44.27|44.48|44.3|44.48|44.3|44.44|44.26|24
1736228400000|2025-01-07 05:40:00|44.49|44.31|44.4|44.22|44.49|44.31|44.39|44.21|22
1736228700000|2025-01-07 05:45:00|44.41|44.23|44.6|44.42|44.72|44.54|44.4|44.22|68
1736229000000|2025-01-07 05:50:00|44.61|44.43|44.63|44.45|44.64|44.46|44.6|44.42|42
1736229300000|2025-01-07 05:55:00|44.64|44.46|45.05|44.87|45.07|44.89|44.64|44.46|74
1736229600000|2025-01-07 06:00:00|45.06|44.88|44.8|44.62|45.06|44.88|44.73|44.55|110
1736229900000|2025-01-07 06:05:00|44.79|44.61|45.28|45.1|45.28|45.1|44.79|44.61|74
1736230200000|2025-01-07 06:10:00|45.29|45.11|45.21|45.03|45.34|45.16|45.17|44.99|75
1736230500000|2025-01-07 06:15:00|45.2|45.02|45.31|45.13|45.34|45.16|45.17|44.99|73
1736230800000|2025-01-07 06:20:00|45.32|45.14|45.24|45.06|45.38|45.2|45.14|44.96|85
1736231100000|2025-01-07 06:25:00|45.23|45.05|45.23|45.05|45.24|45.06|45.07|44.89|71
1736231400000|2025-01-07 06:30:00|45.24|45.06|45.68|45.5|45.7|45.52|45.24|45.06|100
1736231700000|2025-01-07 06:35:00|45.69|45.51|45.56|45.38|45.73|45.55|45.56|45.38|80
1736232000000|2025-01-07 06:40:00|45.57|45.39|45.6|45.42|45.63|45.45|45.53|45.35|65
1736232300000|2025-01-07 06:45:00|45.61|45.43|45.79|45.61|45.8|45.62|45.56|45.38|48
1736232600000|2025-01-07 06:50:00|45.8|45.62|45.81|45.63|45.86|45.68|45.79|45.61|40
1736232900000|2025-01-07 06:55:00|45.82|45.64|45.95|45.77|46|45.82|45.81|45.63|78
1736233200000|2025-01-07 07:00:00|45.96|45.78|46|45.82|46|45.82|45.8|45.62|89
1736233500000|2025-01-07 07:05:00|46.01|45.83|45.82|45.64|46.1|45.92|45.8|45.62|109
1736233800000|2025-01-07 07:10:00|45.81|45.63|45.97|45.79|46.03|45.85|45.81|45.63|91
1736234100000|2025-01-07 07:15:00|45.96|45.78|46.11|45.93|46.2|46.02|45.92|45.74|81
1736234400000|2025-01-07 07:20:00|46.1|45.92|45.8|45.62|46.18|46|45.8|45.62|105
1736234700000|2025-01-07 07:25:00|45.78|45.6|45.72|45.54|45.82|45.64|45.68|45.5|112
1736235000000|2025-01-07 07:30:00|45.73|45.55|45.58|45.4|45.76|45.58|45.58|45.4|92
1736235300000|2025-01-07 07:35:00|45.56|45.38|45.66|45.48|45.66|45.48|45.49|45.31|72
1736235600000|2025-01-07 07:40:00|45.65|45.47|45.63|45.45|45.66|45.48|45.56|45.38|66
1736235900000|2025-01-07 07:45:00|45.58|45.4|45.5|45.32|45.59|45.41|45.43|45.25|66
1736236200000|2025-01-07 07:50:00|45.51|45.33|45.33|45.15|45.51|45.33|45.33|45.15|27
1736236500000|2025-01-07 07:55:00|45.31|45.13|45.3|45.12|45.39|45.21|45.3|45.12|46
1736236800000|2025-01-07 08:00:00|45.31|45.13|45.51|45.33|45.53|45.35|45.31|45.13|81
1736237100000|2025-01-07 08:05:00|45.5|45.32|45.51|45.33|45.63|45.45|45.47|45.29|53
1736237400000|2025-01-07 08:10:00|45.5|45.32|45.48|45.3|45.51|45.33|45.4|45.22|60
1736237700000|2025-01-07 08:15:00|45.47|45.29|45.55|45.37|45.59|45.41|45.47|45.29|43
1736238000000|2025-01-07 08:20:00|45.56|45.38|45.76|45.58|45.77|45.59|45.56|45.38|52
1736238300000|2025-01-07 08:25:00|45.75|45.57|45.92|45.74|45.96|45.78|45.71|45.53|61
1736238600000|2025-01-07 08:30:00|46|45.82|46.25|46.07|46.32|46.14|46|45.82|93
1736238900000|2025-01-07 08:35:00|46.26|46.08|46.15|45.97|46.33|46.15|46.1|45.92|110
1736239200000|2025-01-07 08:40:00|46.14|45.96|46.02|45.84|46.18|46|45.95|45.77|98
1736239500000|2025-01-07 08:45:00|46.01|45.83|45.98|45.8|46.02|45.84|45.85|45.67|77
1736239800000|2025-01-07 08:50:00|45.97|45.79|45.9|45.72|46.02|45.84|45.89|45.71|41
1736240100000|2025-01-07 08:55:00|45.91|45.73|46.04|45.86|46.04|45.86|45.88|45.7|50
1736240400000|2025-01-07 09:00:00|46.05|45.87|46.01|45.83|46.22|46.04|46|45.82|97
1736240700000|2025-01-07 09:05:00|46|45.82|45.94|45.76|46|45.82|45.87|45.69|71
1736241000000|2025-01-07 09:10:00|45.95|45.77|46.19|46.01|46.19|46.01|45.94|45.76|35
1736241300000|2025-01-07 09:15:00|46.16|45.98|45.94|45.76|46.16|45.98|45.92|45.74|73
1736241600000|2025-01-07 09:20:00|45.92|45.74|45.82|45.64|46|45.82|45.78|45.6|77
1736241900000|2025-01-07 09:25:00|45.84|45.66|45.82|45.64|45.89|45.71|45.74|45.56|61
1736242200000|2025-01-07 09:30:00|45.81|45.63|45.78|45.6|45.86|45.68|45.77|45.59|66
1736242500000|2025-01-07 09:35:00|45.79|45.61|45.65|45.47|45.81|45.63|45.64|45.46|34
1736242800000|2025-01-07 09:40:00|45.66|45.48|45.62|45.44|45.7|45.52|45.62|45.44|50
1736243100000|2025-01-07 09:45:00|45.63|45.45|45.74|45.56|45.75|45.57|45.57|45.39|60
1736243400000|2025-01-07 09:50:00|45.75|45.57|45.99|45.81|46.03|45.85|45.75|45.57|59
1736243700000|2025-01-07 09:55:00|46.01|45.83|45.97|45.79|46.03|45.85|45.93|45.75|44
1736244000000|2025-01-07 10:00:00|45.95|45.77|45.78|45.6|45.95|45.77|45.75|45.57|55
1736244300000|2025-01-07 10:05:00|45.77|45.59|45.85|45.67|45.93|45.75|45.77|45.59|46
1736244600000|2025-01-07 10:10:00|45.84|45.66|45.91|45.73|45.92|45.74|45.84|45.66|17
1736244900000|2025-01-07 10:15:00|45.88|45.7|45.87|45.69|45.88|45.7|45.72|45.54|50
1736245200000|2025-01-07 10:20:00|45.88|45.7|45.9|45.72|45.92|45.74|45.86|45.68|29
1736245500000|2025-01-07 10:25:00|45.88|45.7|45.92|45.74|45.94|45.76|45.85|45.67|49
1736245800000|2025-01-07 10:30:00|45.91|45.73|45.78|45.6|46.01|45.83|45.77|45.59|47
1736246100000|2025-01-07 10:35:00|45.77|45.59|45.99|45.81|45.99|45.81|45.75|45.57|50
1736246400000|2025-01-07 10:40:00|46|45.82|46.19|46.01|46.22|46.04|46|45.82|69
1736246700000|2025-01-07 10:45:00|46.18|46|46.18|46|46.27|46.09|46.13|45.95|82
1736247000000|2025-01-07 10:50:00|46.2|46.02|46.27|46.09|46.32|46.14|46.2|46.02|102
1736247300000|2025-01-07 10:55:00|46.28|46.1|46.26|46.08|46.36|46.18|46.21|46.03|83
1736247600000|2025-01-07 11:00:00|46.24|46.06|46.24|46.06|46.27|46.09|46.12|45.94|81
1736247900000|2025-01-07 11:05:00|46.26|46.08|46.14|45.96|46.39|46.21|46.12|45.94|87
1736248200000|2025-01-07 11:10:00|46.15|45.97|46.14|45.96|46.23|46.05|46.12|45.94|65
1736248500000|2025-01-07 11:15:00|46.15|45.97|46.14|45.96|46.3|46.12|46.14|45.96|76
1736248800000|2025-01-07 11:20:00|46.13|45.95|45.97|45.79|46.13|45.95|45.94|45.76|65
1736249100000|2025-01-07 11:25:00|45.96|45.78|45.86|45.68|45.96|45.78|45.85|45.67|34
1736249400000|2025-01-07 11:30:00|45.85|45.67|45.58|45.4|45.86|45.68|45.58|45.4|40
1736249700000|2025-01-07 11:35:00|45.57|45.39|45.39|45.21|45.57|45.39|45.23|45.05|93
1736250000000|2025-01-07 11:40:00|45.4|45.22|45.33|45.15|45.4|45.22|45.22|45.04|142
1736250300000|2025-01-07 11:45:00|45.34|45.16|45.16|44.98|45.38|45.2|45.1|44.92|109
1736250600000|2025-01-07 11:50:00|45.17|44.99|45.4|45.22|45.43|45.25|45.11|44.93|121
1736250900000|2025-01-07 11:55:00|45.37|45.19|45.4|45.22|45.43|45.25|45.29|45.11|71
1736251200000|2025-01-07 12:00:00|45.42|45.24|45.51|45.33|45.54|45.36|45.33|45.15|68
1736251500000|2025-01-07 12:05:00|45.52|45.34|45.76|45.58|45.8|45.62|45.49|45.31|65
1736251800000|2025-01-07 12:10:00|45.73|45.55|45.59|45.41|45.74|45.56|45.56|45.38|54
1736252100000|2025-01-07 12:15:00|45.58|45.4|45.54|45.36|45.74|45.56|45.53|45.35|86
1736252400000|2025-01-07 12:20:00|45.55|45.37|45.39|45.21|45.59|45.41|45.39|45.21|89
1736252700000|2025-01-07 12:25:00|45.37|45.19|45.28|45.1|45.49|45.31|45.28|45.1|102
1736253000000|2025-01-07 12:30:00|45.3|45.12|45.47|45.29|45.54|45.36|45.3|45.12|90
1736253300000|2025-01-07 12:35:00|45.48|45.3|45.62|45.44|45.72|45.54|45.48|45.3|92
1736253600000|2025-01-07 12:40:00|45.61|45.43|45.51|45.33|45.67|45.49|45.51|45.33|77
1736253900000|2025-01-07 12:45:00|45.52|45.34|45.52|45.34|45.55|45.37|45.43|45.25|76
1736254200000|2025-01-07 12:50:00|45.53|45.35|45.52|45.34|45.6|45.42|45.46|45.28|86
1736254500000|2025-01-07 12:55:00|45.51|45.33|45.46|45.28|45.52|45.34|45.43|45.25|79
1736254800000|2025-01-07 13:00:00|45.47|45.29|45.66|45.48|45.71|45.53|45.46|45.28|97
1736255100000|2025-01-07 13:05:00|45.64|45.46|45.58|45.4|45.66|45.48|45.56|45.38|67
1736255400000|2025-01-07 13:10:00|45.57|45.39|45.65|45.47|45.65|45.47|45.55|45.37|65
1736255700000|2025-01-07 13:15:00|45.66|45.48|45.7|45.52|45.7|45.52|45.58|45.4|53
1736256000000|2025-01-07 13:20:00|45.69|45.51|46.01|45.83|46.02|45.84|45.69|45.51|53
1736256300000|2025-01-07 13:25:00|46.02|45.84|45.99|45.81|46.02|45.84|45.89|45.71|90
1736256600000|2025-01-07 13:30:00|46|45.82|45.78|45.6|46.01|45.83|45.77|45.59|92
1736256900000|2025-01-07 13:35:00|45.77|45.59|45.9|45.72|45.91|45.73|45.73|45.55|61
1736257200000|2025-01-07 13:40:00|45.91|45.73|45.96|45.78|46.01|45.83|45.88|45.7|74
1736257500000|2025-01-07 13:45:00|45.95|45.77|46.01|45.83|46.06|45.88|45.91|45.73|69
1736257800000|2025-01-07 13:50:00|46.02|45.84|45.94|45.76|46.02|45.84|45.91|45.73|54
1736258100000|2025-01-07 13:55:00|45.97|45.79|45.99|45.81|46.07|45.89|45.93|45.75|53
1736258400000|2025-01-07 14:00:00|46|45.82|46.34|46.16|46.34|46.16|46|45.82|105
1736258700000|2025-01-07 14:05:00|46.35|46.17|46.75|46.57|47.02|46.84|46.35|46.17|261
1736259000000|2025-01-07 14:10:00|46.76|46.58|46.35|46.17|46.81|46.63|46.33|46.15|174
1736259300000|2025-01-07 14:15:00|46.34|46.16|46.15|45.97|46.42|46.24|46.1|45.92|127
1736259600000|2025-01-07 14:20:00|46.17|45.99|46.42|46.24|46.45|46.27|46.16|45.98|103
1736259900000|2025-01-07 14:25:00|46.43|46.25|46.49|46.31|46.52|46.34|46.36|46.18|83
1736260200000|2025-01-07 14:30:00|46.5|46.32|45.93|45.75|46.52|46.34|45.84|45.66|189
1736260500000|2025-01-07 14:35:00|45.92|45.74|46.17|45.99|46.32|46.14|45.91|45.73|235
1736260800000|2025-01-07 14:40:00|46.16|45.98|46.3|46.12|46.35|46.17|46.12|45.94|196
1736261100000|2025-01-07 14:45:00|46.32|46.14|46.19|46.01|46.43|46.25|46.19|46.01|156
1736261400000|2025-01-07 14:50:00|46.18|46|45.95|45.77|46.18|46|45.83|45.65|117
1736261700000|2025-01-07 14:55:00|45.93|45.75|45.45|45.27|45.93|45.75|45.3|45.12|193
1736262000000|2025-01-07 15:00:00|45.44|45.26|45.04|44.86|45.66|45.48|44.77|44.59|405
1736262300000|2025-01-07 15:05:00|45.02|44.84|44.4|44.22|45.03|44.85|44.02|43.84|461
1736262600000|2025-01-07 15:10:00|44.39|44.21|44.08|43.9|44.52|44.34|43.96|43.78|505
1736262900000|2025-01-07 15:15:00|44.09|43.91|43.77|43.59|44.14|43.96|43.25|43.07|462
1736263200000|2025-01-07 15:20:00|43.76|43.58|43.62|43.44|43.78|43.6|43.35|43.17|408
1736263500000|2025-01-07 15:25:00|43.61|43.43|43.74|43.56|44.02|43.84|43.6|43.42|281
1736263800000|2025-01-07 15:30:00|43.73|43.55|43.35|43.17|43.82|43.64|43.33|43.15|250
1736264100000|2025-01-07 15:35:00|43.34|43.16|42.92|42.74|43.44|43.26|42.89|42.71|249
1736264400000|2025-01-07 15:40:00|42.91|42.73|42.69|42.51|43.24|43.06|42.35|42.17|358
1736264700000|2025-01-07 15:45:00|42.71|42.53|43.05|42.87|43.06|42.88|42.44|42.26|342
1736265000000|2025-01-07 15:50:00|43.06|42.88|43.2|43.02|43.3|43.12|42.93|42.75|218
1736265300000|2025-01-07 15:55:00|43.21|43.03|43.1|42.92|43.26|43.08|43.08|42.9|165
1736265600000|2025-01-07 16:00:00|43.09|42.91|43.1|42.92|43.21|43.03|42.84|42.66|287
1736265900000|2025-01-07 16:05:00|43.09|42.91|43.17|42.99|43.18|43|42.91|42.73|251
1736266200000|2025-01-07 16:10:00|43.16|42.98|43.55|43.37|43.55|43.37|43.13|42.95|215
1736266500000|2025-01-07 16:15:00|43.54|43.36|43.73|43.55|43.73|43.55|43.36|43.18|170
1736266800000|2025-01-07 16:20:00|43.74|43.56|43.93|43.75|43.95|43.77|43.73|43.55|167
1736267100000|2025-01-07 16:25:00|43.92|43.74|44.02|43.84|44.06|43.88|43.88|43.7|119
1736267400000|2025-01-07 16:30:00|44.01|43.83|44.02|43.84|44.08|43.9|43.83|43.65|155
1736267700000|2025-01-07 16:35:00|44.01|43.83|44.04|43.86|44.04|43.86|43.76|43.58|109
1736268000000|2025-01-07 16:40:00|44.03|43.85|43.91|43.73|44.04|43.86|43.91|43.73|74
1736268300000|2025-01-07 16:45:00|43.9|43.72|43.68|43.5|43.9|43.72|43.67|43.49|77
1736268600000|2025-01-07 16:50:00|43.67|43.49|43.47|43.29|43.72|43.54|43.47|43.29|66
1736268900000|2025-01-07 16:55:00|43.48|43.3|43.36|43.18|43.51|43.33|43.36|43.18|57
1736269200000|2025-01-07 17:00:00|43.34|43.16|43.57|43.39|43.65|43.47|43.32|43.14|110
1736269500000|2025-01-07 17:05:00|43.59|43.41|43.49|43.31|43.61|43.43|43.44|43.26|79
1736269800000|2025-01-07 17:10:00|43.51|43.33|43.41|43.23|43.54|43.36|43.37|43.19|105
1736270100000|2025-01-07 17:15:00|43.42|43.24|43.41|43.23|43.51|43.33|43.35|43.17|110
1736270400000|2025-01-07 17:20:00|43.4|43.22|43.25|43.07|43.4|43.22|43.18|43|86
1736270700000|2025-01-07 17:25:00|43.24|43.06|43.15|42.97|43.25|43.07|43.11|42.93|57
1736271000000|2025-01-07 17:30:00|43.14|42.96|43.18|43|43.23|43.05|43.08|42.9|134
1736271300000|2025-01-07 17:35:00|43.17|42.99|43.41|43.23|43.41|43.23|43.02|42.84|129
1736271600000|2025-01-07 17:40:00|43.42|43.24|43.2|43.02|43.55|43.37|43.2|43.02|140
1736271900000|2025-01-07 17:45:00|43.18|43|42.89|42.71|43.22|43.04|42.82|42.64|236
1736272200000|2025-01-07 17:50:00|42.88|42.7|42.89|42.71|43.02|42.84|42.82|42.64|187
1736272500000|2025-01-07 17:55:00|42.88|42.7|42.85|42.67|42.92|42.74|42.81|42.63|104
1736272800000|2025-01-07 18:00:00|42.86|42.68|43.08|42.9|43.08|42.9|42.74|42.56|105
1736273100000|2025-01-07 18:05:00|43.07|42.89|43.04|42.86|43.15|42.97|42.99|42.81|76
1736273400000|2025-01-07 18:10:00|43.05|42.87|42.81|42.63|43.05|42.87|42.81|42.63|84
1736273700000|2025-01-07 18:15:00|42.82|42.64|42.7|42.52|42.82|42.64|42.59|42.41|76
1736274000000|2025-01-07 18:20:00|42.69|42.51|42.6|42.42|42.74|42.56|42.6|42.42|104
1736274300000|2025-01-07 18:25:00|42.59|42.41|42.47|42.29|42.66|42.48|42.46|42.28|64
1736274600000|2025-01-07 18:30:00|42.46|42.28|42.46|42.28|42.51|42.33|42.41|42.23|85
1736274900000|2025-01-07 18:35:00|42.45|42.27|42.4|42.22|42.49|42.31|42.26|42.08|133
1736275200000|2025-01-07 18:40:00|42.41|42.23|42.38|42.2|42.45|42.27|42.23|42.05|153
1736275500000|2025-01-07 18:45:00|42.39|42.21|42.33|42.15|42.42|42.24|42.29|42.11|173
1736275800000|2025-01-07 18:50:00|42.34|42.16|42.61|42.43|42.72|42.54|42.32|42.14|111
1736276100000|2025-01-07 18:55:00|42.6|42.42|42.51|42.33|42.66|42.48|42.51|42.33|76
1736276400000|2025-01-07 19:00:00|42.52|42.34|42.46|42.28|42.61|42.43|42.39|42.21|108
1736276700000|2025-01-07 19:05:00|42.45|42.27|42.58|42.4|42.6|42.42|42.31|42.13|93
1736277000000|2025-01-07 19:10:00|42.59|42.41|42.73|42.55|42.74|42.56|42.55|42.37|57
1736277300000|2025-01-07 19:15:00|42.72|42.54|42.52|42.34|42.75|42.57|42.48|42.3|76
1736277600000|2025-01-07 19:20:00|42.51|42.33|42.41|42.23|42.53|42.35|42.4|42.22|65
1736277900000|2025-01-07 19:25:00|42.42|42.24|42.62|42.44|42.64|42.46|42.4|42.22|72
1736278200000|2025-01-07 19:30:00|42.63|42.45|42.47|42.29|42.68|42.5|42.46|42.28|80
1736278500000|2025-01-07 19:35:00|42.46|42.28|42.29|42.11|42.54|42.36|42.29|42.11|107
1736278800000|2025-01-07 19:40:00|42.3|42.12|42.14|41.96|42.3|42.12|41.99|41.81|202
1736279100000|2025-01-07 19:45:00|42.15|41.97|41.91|41.73|42.26|42.08|41.88|41.7|128
1736279400000|2025-01-07 19:50:00|41.92|41.74|41.81|41.63|41.94|41.76|41.79|41.61|90
1736279700000|2025-01-07 19:55:00|41.82|41.64|41.86|41.68|41.88|41.7|41.8|41.62|61
1736280000000|2025-01-07 20:00:00|41.85|41.67|42.04|41.86|42.04|41.86|41.77|41.59|112
1736280300000|2025-01-07 20:05:00|42.05|41.87|42.19|42.01|42.33|42.15|42.03|41.85|120
1736280600000|2025-01-07 20:10:00|42.18|42|42.07|41.89|42.18|42|41.98|41.8|84
1736280900000|2025-01-07 20:15:00|42.1|41.92|42.05|41.87|42.23|42.05|41.97|41.79|111
1736281200000|2025-01-07 20:20:00|42.03|41.85|42.05|41.87|42.18|42|41.96|41.78|103
1736281500000|2025-01-07 20:25:00|42.04|41.86|42.02|41.84|42.06|41.88|41.97|41.79|92
1736281800000|2025-01-07 20:30:00|42.03|41.85|41.92|41.74|42.1|41.92|41.9|41.72|112
1736282100000|2025-01-07 20:35:00|41.93|41.75|41.99|41.81|42|41.82|41.86|41.68|120
1736282400000|2025-01-07 20:40:00|41.98|41.8|41.66|41.48|42.02|41.84|41.65|41.47|131
1736282700000|2025-01-07 20:45:00|41.67|41.49|41.81|41.63|41.86|41.68|41.54|41.36|191
1736283000000|2025-01-07 20:50:00|41.8|41.62|42.04|41.86|42.05|41.87|41.8|41.62|150
1736283300000|2025-01-07 20:55:00|42.05|41.87|42.02|41.84|42.07|41.89|41.91|41.73|86
1736283600000|2025-01-07 21:00:00|42.01|41.83|42.27|42.09|42.36|42.18|42|41.82|128
1736283900000|2025-01-07 21:05:00|42.28|42.1|42.33|42.15|42.39|42.21|42.25|42.07|65
1736284200000|2025-01-07 21:10:00|42.34|42.16|42.43|42.25|42.43|42.25|42.31|42.13|78
1736284500000|2025-01-07 21:15:00|42.42|42.24|42.63|42.45|42.68|42.5|42.38|42.2|129
1736284800000|2025-01-07 21:20:00|42.62|42.44|42.34|42.16|42.63|42.45|42.32|42.14|125
1736285100000|2025-01-07 21:25:00|42.33|42.15|42.39|42.21|42.44|42.26|42.32|42.14|73
1736285400000|2025-01-07 21:30:00|42.38|42.2|42.49|42.31|42.54|42.36|42.38|42.2|82
1736285700000|2025-01-07 21:35:00|42.48|42.3|42.25|42.07|42.5|42.32|42.25|42.07|56
1736286000000|2025-01-07 21:40:00|42.24|42.06|42.12|41.94|42.24|42.06|42.09|41.91|89
1736286300000|2025-01-07 21:45:00|42.11|41.93|42.07|41.89|42.15|41.97|41.99|41.81|156
1736286600000|2025-01-07 21:50:00|42.08|41.9|42.13|41.95|42.15|41.97|42.03|41.85|65
1736286900000|2025-01-07 21:55:00|42.14|41.96|41.78|41.6|42.14|41.96|41.78|41.6|69
1736287200000|2025-01-07 22:00:00|41.77|41.59|41.83|41.65|41.88|41.7|41.69|41.51|122
1736287500000|2025-01-07 22:05:00|41.82|41.64|42.11|41.93|42.12|41.94|41.82|41.64|86
1736287800000|2025-01-07 22:10:00|42.1|41.92|42.06|41.88|42.11|41.93|41.93|41.75|92
1736288100000|2025-01-07 22:15:00|42.05|41.87|41.97|41.79|42.11|41.93|41.94|41.76|100
1736288400000|2025-01-07 22:20:00|41.98|41.8|42.08|41.9|42.11|41.93|41.92|41.74|43
1736288700000|2025-01-07 22:25:00|42.07|41.89|42.17|41.99|42.2|42.02|41.98|41.8|54
1736289000000|2025-01-07 22:30:00|42.16|41.98|42.34|42.16|42.35|42.17|42.1|41.92|48
1736289300000|2025-01-07 22:35:00|42.33|42.15|42.63|42.45|42.63|42.45|42.33|42.15|28
1736289600000|2025-01-07 22:40:00|42.61|42.43|42.64|42.46|42.66|42.48|42.55|42.37|40
1736289900000|2025-01-07 22:45:00|42.65|42.47|42.53|42.35|42.66|42.48|42.52|42.34|37
1736290200000|2025-01-07 22:50:00|42.54|42.36|42.61|42.43|42.61|42.43|42.52|42.34|20
1736290500000|2025-01-07 22:55:00|42.62|42.44|42.6|42.42|42.66|42.48|42.59|42.41|33
1736290800000|2025-01-07 23:00:00|42.59|42.41|42.19|42.01|42.59|42.41|42.16|41.98|121
1736291100000|2025-01-07 23:05:00|42.2|42.02|42.05|41.87|42.26|42.08|42|41.82|80
1736291400000|2025-01-07 23:10:00|42.04|41.86|42.02|41.84|42.09|41.91|41.99|41.81|60
1736291700000|2025-01-07 23:15:00|42.01|41.83|42.18|42|42.18|42|42.01|41.83|54
1736292000000|2025-01-07 23:20:00|42.19|42.01|42.27|42.09|42.33|42.15|42.19|42.01|72
1736292300000|2025-01-07 23:25:00|42.28|42.1|42.15|41.97|42.29|42.11|42.13|41.95|56
1736292600000|2025-01-07 23:30:00|42.16|41.98|42.3|42.12|42.3|42.12|42.12|41.94|69
1736292900000|2025-01-07 23:35:00|42.29|42.11|42.15|41.97|42.29|42.11|42.13|41.95|88
1736293200000|2025-01-07 23:40:00|42.16|41.98|42.05|41.87|42.18|42|42.04|41.86|66
1736293500000|2025-01-07 23:45:00|42.04|41.86|41.96|41.78|42.06|41.88|41.95|41.77|51
1736293800000|2025-01-07 23:50:00|41.95|41.77|41.9|41.72|41.99|41.81|41.9|41.72|46
1736294100000|2025-01-07 23:55:00|41.89|41.71|41.87|41.69|41.89|41.71|41.85|41.67|50
1736294400000|2025-01-08 00:00:00|41.86|41.68|41.85|41.67|42.39|42.21|41.85|41.67|200
1736294700000|2025-01-08 00:05:00|41.86|41.68|42.18|42|42.2|42.02|41.86|41.68|113
1736295000000|2025-01-08 00:10:00|42.2|42.02|42.6|42.42|42.6|42.42|42.19|42.01|100
1736295300000|2025-01-08 00:15:00|42.57|42.39|42.76|42.58|42.76|42.58|42.54|42.36|187
1736295600000|2025-01-08 00:20:00|42.75|42.57|42.52|42.34|42.83|42.65|42.48|42.3|124
1736295900000|2025-01-08 00:25:00|42.55|42.37|42.58|42.4|42.73|42.55|42.54|42.36|121
1736296200000|2025-01-08 00:30:00|42.57|42.39|42.61|42.43|42.62|42.44|42.36|42.18|115
1736296500000|2025-01-08 00:35:00|42.62|42.44|42.82|42.64|42.82|42.64|42.62|42.44|104
1736296800000|2025-01-08 00:40:00|42.81|42.63|43.22|43.04|43.35|43.17|42.73|42.55|146
1736297100000|2025-01-08 00:45:00|43.21|43.03|43.14|42.96|43.29|43.11|43.11|42.93|142
1736297400000|2025-01-08 00:50:00|43.13|42.95|42.95|42.77|43.2|43.02|42.87|42.69|139
1736297700000|2025-01-08 00:55:00|42.96|42.78|43.22|43.04|43.28|43.1|42.91|42.73|113
1736298000000|2025-01-08 01:00:00|43.21|43.03|42.83|42.65|43.23|43.05|42.82|42.64|117
1736298300000|2025-01-08 01:05:00|42.82|42.64|43.05|42.87|43.05|42.87|42.76|42.58|105
1736298600000|2025-01-08 01:10:00|43.04|42.86|42.66|42.48|43.04|42.86|42.66|42.48|72
1736298900000|2025-01-08 01:15:00|42.67|42.49|42.85|42.67|42.87|42.69|42.62|42.44|75
1736299200000|2025-01-08 01:20:00|42.84|42.66|42.8|42.62|43|42.82|42.8|42.62|102
1736299500000|2025-01-08 01:25:00|42.78|42.6|42.65|42.47|42.78|42.6|42.64|42.46|69
1736299800000|2025-01-08 01:30:00|42.64|42.46|42.77|42.59|42.8|42.62|42.63|42.45|101
1736300100000|2025-01-08 01:35:00|42.76|42.58|42.56|42.38|42.82|42.64|42.55|42.37|73
1736300400000|2025-01-08 01:40:00|42.55|42.37|42.48|42.3|42.56|42.38|42.42|42.24|63
1736300700000|2025-01-08 01:45:00|42.49|42.31|42.36|42.18|42.51|42.33|42.36|42.18|85
1736301000000|2025-01-08 01:50:00|42.35|42.17|42.48|42.3|42.48|42.3|42.16|41.98|93
1736301300000|2025-01-08 01:55:00|42.49|42.31|42.98|42.8|42.98|42.8|42.49|42.31|91
1736301600000|2025-01-08 02:00:00|42.97|42.79|42.8|42.62|42.97|42.79|42.64|42.46|142
1736301900000|2025-01-08 02:05:00|42.82|42.64|43.01|42.83|43.14|42.96|42.82|42.64|127
1736302200000|2025-01-08 02:10:00|43|42.82|43.23|43.05|43.26|43.08|43|42.82|114
1736302500000|2025-01-08 02:15:00|43.22|43.04|43.23|43.05|43.38|43.2|43.18|43|146
1736302800000|2025-01-08 02:20:00|43.24|43.06|43.55|43.37|43.59|43.41|43.24|43.06|151
1736303100000|2025-01-08 02:25:00|43.56|43.38|43.72|43.54|43.92|43.74|43.56|43.38|182
1736303400000|2025-01-08 02:30:00|43.73|43.55|43.89|43.71|43.98|43.8|43.72|43.54|180
1736303700000|2025-01-08 02:35:00|43.88|43.7|43.63|43.45|43.93|43.75|43.62|43.44|124
1736304000000|2025-01-08 02:40:00|43.62|43.44|43.41|43.23|43.7|43.52|43.35|43.17|122
1736304300000|2025-01-08 02:45:00|43.42|43.24|43.38|43.2|43.44|43.26|43.22|43.04|99
1736304600000|2025-01-08 02:50:00|43.36|43.18|43.19|43.01|43.38|43.2|43.19|43.01|92
1736304900000|2025-01-08 02:55:00|43.2|43.02|43.18|43|43.23|43.05|43.15|42.97|74
1736305200000|2025-01-08 03:00:00|43.17|42.99|42.88|42.7|43.18|43|42.82|42.64|216
1736305500000|2025-01-08 03:05:00|42.89|42.71|42.99|42.81|43|42.82|42.68|42.5|234
1736305800000|2025-01-08 03:10:00|42.98|42.8|43.13|42.95|43.2|43.02|42.9|42.72|196
1736306100000|2025-01-08 03:15:00|43.14|42.96|43.01|42.83|43.24|43.06|42.95|42.77|171
1736306400000|2025-01-08 03:20:00|43.02|42.84|43.47|43.29|43.48|43.3|42.94|42.76|125
1736306700000|2025-01-08 03:25:00|43.48|43.3|43.26|43.08|43.55|43.37|43.25|43.07|107
1736307000000|2025-01-08 03:30:00|43.25|43.07|43.18|43|43.26|43.08|43.08|42.9|57
1736307300000|2025-01-08 03:35:00|43.19|43.01|43.04|42.86|43.38|43.2|43.04|42.86|140
1736307600000|2025-01-08 03:40:00|43.05|42.87|43.05|42.87|43.15|42.97|43.04|42.86|108
1736307900000|2025-01-08 03:45:00|43.04|42.86|43.04|42.86|43.04|42.86|42.75|42.57|178
1736308200000|2025-01-08 03:50:00|43.05|42.87|42.85|42.67|43.05|42.87|42.8|42.62|115
1736308500000|2025-01-08 03:55:00|42.84|42.66|42.82|42.64|43|42.82|42.75|42.57|142
1736308800000|2025-01-08 04:00:00|42.83|42.65|42.72|42.54|43.01|42.83|42.67|42.49|128
1736309100000|2025-01-08 04:05:00|42.75|42.57|43.25|43.07|43.26|43.08|42.75|42.57|135
1736309400000|2025-01-08 04:10:00|43.23|43.05|43.17|42.99|43.38|43.2|43.15|42.97|134
1736309700000|2025-01-08 04:15:00|43.16|42.98|42.75|42.57|43.16|42.98|42.75|42.57|132
1736310000000|2025-01-08 04:20:00|42.74|42.56|42.73|42.55|42.87|42.69|42.72|42.54|102
1736310300000|2025-01-08 04:25:00|42.72|42.54|42.81|42.63|42.82|42.64|42.67|42.49|84
1736310600000|2025-01-08 04:30:00|42.8|42.62|42.6|42.42|42.86|42.68|42.6|42.42|79
1736310900000|2025-01-08 04:35:00|42.62|42.44|42.92|42.74|42.99|42.81|42.61|42.43|114
1736311200000|2025-01-08 04:40:00|42.91|42.73|42.72|42.54|42.99|42.81|42.71|42.53|121
1736311500000|2025-01-08 04:45:00|42.73|42.55|42.81|42.63|42.94|42.76|42.63|42.45|183
1736311800000|2025-01-08 04:50:00|42.8|42.62|42.88|42.7|42.95|42.77|42.68|42.5|120
1736312100000|2025-01-08 04:55:00|42.89|42.71|42.72|42.54|42.93|42.75|42.7|42.52|118
1736312400000|2025-01-08 05:00:00|42.73|42.55|42.67|42.49|42.83|42.65|42.6|42.42|148
1736312700000|2025-01-08 05:05:00|42.68|42.5|42.66|42.48|42.77|42.59|42.52|42.34|209
1736313000000|2025-01-08 05:10:00|42.68|42.5|43.07|42.89|43.22|43.04|42.68|42.5|186
1736313300000|2025-01-08 05:15:00|43.05|42.87|43.09|42.91|43.26|43.08|43.02|42.84|178
1736313600000|2025-01-08 05:20:00|43.1|42.92|43.11|42.93|43.33|43.15|43.01|42.83|155
1736313900000|2025-01-08 05:25:00|43.13|42.95|43.28|43.1|43.31|43.13|43.06|42.88|104
1736314200000|2025-01-08 05:30:00|43.29|43.11|42.95|42.77|43.38|43.2|42.88|42.7|140
1736314500000|2025-01-08 05:35:00|42.94|42.76|42.94|42.76|43.06|42.88|42.83|42.65|153
1736314800000|2025-01-08 05:40:00|42.95|42.77|42.83|42.65|43|42.82|42.83|42.65|103
1736315100000|2025-01-08 05:45:00|42.82|42.64|42.72|42.54|42.83|42.65|42.68|42.5|110
1736315400000|2025-01-08 05:50:00|42.73|42.55|42.56|42.38|42.75|42.57|42.55|42.37|71
1736315700000|2025-01-08 05:55:00|42.57|42.39|42.54|42.36|42.6|42.42|42.44|42.26|94
1736316000000|2025-01-08 06:00:00|42.53|42.35|42.81|42.63|42.81|42.63|42.51|42.33|100
1736316300000|2025-01-08 06:05:00|42.8|42.62|42.69|42.51|42.83|42.65|42.66|42.48|100
1736316600000|2025-01-08 06:10:00|42.68|42.5|42.65|42.47|42.71|42.53|42.59|42.41|86
1736316900000|2025-01-08 06:15:00|42.66|42.48|42.33|42.15|42.69|42.51|42.28|42.1|111
1736317200000|2025-01-08 06:20:00|42.34|42.16|42.35|42.17|42.5|42.32|42.29|42.11|112
1736317500000|2025-01-08 06:25:00|42.34|42.16|42.18|42|42.35|42.17|42.18|42|68
1736317800000|2025-01-08 06:30:00|42.19|42.01|42.49|42.31|42.54|42.36|42.15|41.97|133
1736318100000|2025-01-08 06:35:00|42.48|42.3|41.99|41.81|42.51|42.33|41.98|41.8|212
1736318400000|2025-01-08 06:40:00|42|41.82|42.05|41.87|42.16|41.98|41.99|41.81|194
1736318700000|2025-01-08 06:45:00|42.08|41.9|41.9|41.72|42.22|42.04|41.9|41.72|178
1736319000000|2025-01-08 06:50:00|41.89|41.71|41.78|41.6|41.89|41.71|41.77|41.59|172
1736319300000|2025-01-08 06:55:00|41.79|41.61|41.65|41.47|41.85|41.67|41.64|41.46|104
1736319600000|2025-01-08 07:00:00|41.62|41.44|42.06|41.88|42.07|41.89|41.56|41.38|209
1736319900000|2025-01-08 07:05:00|42.05|41.87|42.26|42.08|42.26|42.08|42.04|41.86|139
1736320200000|2025-01-08 07:10:00|42.28|42.1|42.16|41.98|42.28|42.1|42.14|41.96|99
1736320500000|2025-01-08 07:15:00|42.15|41.97|42.2|42.02|42.22|42.04|41.96|41.78|108
1736320800000|2025-01-08 07:20:00|42.21|42.03|42.33|42.15|42.55|42.37|42.21|42.03|123
1736321100000|2025-01-08 07:25:00|42.34|42.16|42.34|42.16|42.36|42.18|42.24|42.06|87
1736321400000|2025-01-08 07:30:00|42.32|42.14|42.25|42.07|42.5|42.32|42.17|41.99|146
1736321700000|2025-01-08 07:35:00|42.24|42.06|42.26|42.08|42.32|42.14|42.19|42.01|83
1736322000000|2025-01-08 07:40:00|42.27|42.09|42.23|42.05|42.27|42.09|42.19|42.01|69
1736322300000|2025-01-08 07:45:00|42.22|42.04|42.19|42.01|42.26|42.08|42.09|41.91|67
1736322600000|2025-01-08 07:50:00|42.2|42.02|42.63|42.45|42.67|42.49|42.2|42.02|99
1736322900000|2025-01-08 07:55:00|42.64|42.46|42.53|42.35|42.69|42.51|42.46|42.28|96
1736323200000|2025-01-08 08:00:00|42.52|42.34|42.97|42.79|42.97|42.79|42.52|42.34|144
1736323500000|2025-01-08 08:05:00|42.96|42.78|42.8|42.62|43.02|42.84|42.8|42.62|126
1736323800000|2025-01-08 08:10:00|42.81|42.63|42.88|42.7|42.94|42.76|42.79|42.61|98
1736324100000|2025-01-08 08:15:00|42.87|42.69|43.43|43.25|43.54|43.36|42.84|42.66|151
1736324400000|2025-01-08 08:20:00|43.45|43.27|43.39|43.21|43.48|43.3|43.22|43.04|134
1736324700000|2025-01-08 08:25:00|43.4|43.22|43.37|43.19|43.5|43.32|43.3|43.12|104
1736325000000|2025-01-08 08:30:00|43.34|43.16|43.56|43.38|43.56|43.38|43.3|43.12|101
1736325300000|2025-01-08 08:35:00|43.55|43.37|43.42|43.24|43.58|43.4|43.42|43.24|124
1736325600000|2025-01-08 08:40:00|43.41|43.23|43.44|43.26|43.52|43.34|43.39|43.21|80
1736325900000|2025-01-08 08:45:00|43.43|43.25|43.3|43.12|43.43|43.25|43.28|43.1|98
1736326200000|2025-01-08 08:50:00|43.29|43.11|43.16|42.98|43.29|43.11|43.12|42.94|65
1736326500000|2025-01-08 08:55:00|43.17|42.99|43.01|42.83|43.2|43.02|42.92|42.74|78
1736326800000|2025-01-08 09:00:00|43|42.82|43.01|42.83|43.09|42.91|42.97|42.79|98
1736327100000|2025-01-08 09:05:00|42.99|42.81|43.05|42.87|43.15|42.97|42.94|42.76|96
1736327400000|2025-01-08 09:10:00|43.06|42.88|43.02|42.84|43.06|42.88|42.94|42.76|69
1736327700000|2025-01-08 09:15:00|43.03|42.85|43.05|42.87|43.06|42.88|42.98|42.8|57
1736328000000|2025-01-08 09:20:00|43.06|42.88|43.03|42.85|43.06|42.88|43|42.82|54
1736328300000|2025-01-08 09:25:00|43.04|42.86|42.96|42.78|43.05|42.87|42.95|42.77|37
1736328600000|2025-01-08 09:30:00|42.95|42.77|42.66|42.48|42.97|42.79|42.65|42.47|74
1736328900000|2025-01-08 09:35:00|42.69|42.51|42.66|42.48|42.77|42.59|42.65|42.47|72
1736329200000|2025-01-08 09:40:00|42.67|42.49|42.73|42.55|42.73|42.55|42.65|42.47|60
1736329500000|2025-01-08 09:45:00|42.74|42.56|42.75|42.57|42.89|42.71|42.74|42.56|64
1736329800000|2025-01-08 09:50:00|42.76|42.58|42.7|42.52|42.8|42.62|42.65|42.47|74
1736330100000|2025-01-08 09:55:00|42.69|42.51|42.5|42.32|42.7|42.52|42.5|42.32|32
1736330400000|2025-01-08 10:00:00|42.48|42.3|42.77|42.59|42.77|42.59|42.48|42.3|84
1736330700000|2025-01-08 10:05:00|42.78|42.6|42.7|42.52|42.8|42.62|42.69|42.51|56
1736331000000|2025-01-08 10:10:00|42.71|42.53|42.44|42.26|42.72|42.54|42.37|42.19|88
1736331300000|2025-01-08 10:15:00|42.45|42.27|42.73|42.55|42.79|42.61|42.41|42.23|108
1736331600000|2025-01-08 10:20:00|42.72|42.54|42.74|42.56|42.89|42.71|42.7|42.52|78
1736331900000|2025-01-08 10:25:00|42.75|42.57|43.08|42.9|43.12|42.94|42.75|42.57|58
1736332200000|2025-01-08 10:30:00|43.09|42.91|42.96|42.78|43.09|42.91|42.96|42.78|109
1736332500000|2025-01-08 10:35:00|42.95|42.77|42.95|42.77|43.04|42.86|42.9|42.72|66
1736332800000|2025-01-08 10:40:00|42.96|42.78|42.83|42.65|42.98|42.8|42.83|42.65|51
1736333100000|2025-01-08 10:45:00|42.85|42.67|42.84|42.66|42.9|42.72|42.75|42.57|54
1736333400000|2025-01-08 10:50:00|42.85|42.67|43.04|42.86|43.06|42.88|42.84|42.66|37
1736333700000|2025-01-08 10:55:00|43.03|42.85|43.11|42.93|43.18|43|42.96|42.78|72
1736334000000|2025-01-08 11:00:00|43.1|42.92|43.04|42.86|43.1|42.92|42.9|42.72|74
1736334300000|2025-01-08 11:05:00|43.03|42.85|42.76|42.58|43.03|42.85|42.76|42.58|87
1736334600000|2025-01-08 11:10:00|42.75|42.57|42.69|42.51|42.8|42.62|42.65|42.47|44
1736334900000|2025-01-08 11:15:00|42.7|42.52|42.83|42.65|42.85|42.67|42.66|42.48|58
1736335200000|2025-01-08 11:20:00|42.82|42.64|42.76|42.58|42.83|42.65|42.7|42.52|72
1736335500000|2025-01-08 11:25:00|42.8|42.62|42.73|42.55|42.84|42.66|42.68|42.5|45
1736335800000|2025-01-08 11:30:00|42.74|42.56|42.47|42.29|42.77|42.59|42.4|42.22|126
1736336100000|2025-01-08 11:35:00|42.48|42.3|42.19|42.01|42.54|42.36|42.19|42.01|183
1736336400000|2025-01-08 11:40:00|42.2|42.02|42.32|42.14|42.37|42.19|42.16|41.98|139
1736336700000|2025-01-08 11:45:00|42.31|42.13|42.69|42.51|42.69|42.51|42.31|42.13|75
1736337000000|2025-01-08 11:50:00|42.71|42.53|42.77|42.59|42.92|42.74|42.71|42.53|94
1736337300000|2025-01-08 11:55:00|42.78|42.6|42.85|42.67|42.86|42.68|42.77|42.59|52
1736337600000|2025-01-08 12:00:00|42.87|42.69|42.92|42.74|43|42.82|42.69|42.51|158
1736337900000|2025-01-08 12:05:00|42.91|42.73|43.55|43.37|43.55|43.37|42.91|42.73|152
1736338200000|2025-01-08 12:10:00|43.56|43.38|43.58|43.4|43.89|43.71|43.47|43.29|266
1736338500000|2025-01-08 12:15:00|43.59|43.41|43.58|43.4|43.61|43.43|43.41|43.23|159
1736338800000|2025-01-08 12:20:00|43.57|43.39|43.57|43.39|43.78|43.6|43.45|43.27|159
1736339100000|2025-01-08 12:25:00|43.55|43.37|43.54|43.36|43.64|43.46|43.43|43.25|83
1736339400000|2025-01-08 12:30:00|43.53|43.35|43.17|42.99|43.53|43.35|43.14|42.96|111
1736339700000|2025-01-08 12:35:00|43.18|43|43.27|43.09|43.49|43.31|43.15|42.97|163
1736340000000|2025-01-08 12:40:00|43.26|43.08|43.15|42.97|43.43|43.25|43.15|42.97|94
1736340300000|2025-01-08 12:45:00|43.16|42.98|42.74|42.56|43.24|43.06|42.65|42.47|176
1736340600000|2025-01-08 12:50:00|42.73|42.55|42.66|42.48|42.77|42.59|42.64|42.46|148
1736340900000|2025-01-08 12:55:00|42.65|42.47|42.62|42.44|42.75|42.57|42.61|42.43|133
1736341200000|2025-01-08 13:00:00|42.63|42.45|43.24|43.06|43.28|43.1|42.63|42.45|261
1736341500000|2025-01-08 13:05:00|43.22|43.04|42.83|42.65|43.24|43.06|42.77|42.59|237
1736341800000|2025-01-08 13:10:00|42.82|42.64|42.87|42.69|42.97|42.79|42.77|42.59|139
1736342100000|2025-01-08 13:15:00|42.88|42.7|42.71|42.53|43.18|43|42.69|42.51|271
1736342400000|2025-01-08 13:20:00|42.7|42.52|42.89|42.71|42.91|42.73|42.63|42.45|180
1736342700000|2025-01-08 13:25:00|42.9|42.72|42.55|42.37|42.91|42.73|42.53|42.35|169
1736343000000|2025-01-08 13:30:00|42.54|42.36|42.41|42.23|42.62|42.44|42.37|42.19|167
1736343300000|2025-01-08 13:35:00|42.43|42.25|42.55|42.37|42.67|42.49|42.43|42.25|175
1736343600000|2025-01-08 13:40:00|42.53|42.35|42.39|42.21|42.58|42.4|42.36|42.18|145
1736343900000|2025-01-08 13:45:00|42.41|42.23|42.46|42.28|42.56|42.38|42.3|42.12|164
1736344200000|2025-01-08 13:50:00|42.47|42.29|42.34|42.16|42.56|42.38|42.23|42.05|128
1736344500000|2025-01-08 13:55:00|42.35|42.17|42.02|41.84|42.35|42.17|42.01|41.83|84
1736344800000|2025-01-08 14:00:00|42.01|41.83|42.32|42.14|42.36|42.18|41.91|41.73|173
1736345100000|2025-01-08 14:05:00|42.33|42.15|42.41|42.23|42.56|42.38|42.32|42.14|205
1736345400000|2025-01-08 14:10:00|42.4|42.22|42.12|41.94|42.4|42.22|41.97|41.79|143
1736345700000|2025-01-08 14:15:00|42.13|41.95|42.29|42.11|42.46|42.28|42.13|41.95|144
1736346000000|2025-01-08 14:20:00|42.27|42.09|42.13|41.95|42.27|42.09|42.11|41.93|109
1736346300000|2025-01-08 14:25:00|42.14|41.96|42.26|42.08|42.36|42.18|42.06|41.88|136
1736346600000|2025-01-08 14:30:00|42.25|42.07|42.24|42.06|42.26|42.08|41.9|41.72|245
1736346900000|2025-01-08 14:35:00|42.25|42.07|41.9|41.72|42.65|42.47|41.9|41.72|416
1736347200000|2025-01-08 14:40:00|41.91|41.73|42.13|41.95|42.14|41.96|41.9|41.72|275
1736347500000|2025-01-08 14:45:00|42.14|41.96|42.07|41.89|42.4|42.22|42|41.82|324
1736347800000|2025-01-08 14:50:00|42.06|41.88|41.97|41.79|42.38|42.2|41.97|41.79|274
1736348100000|2025-01-08 14:55:00|41.98|41.8|41.97|41.79|42.09|41.91|41.9|41.72|191
1736348400000|2025-01-08 15:00:00|41.96|41.78|42.35|42.17|42.41|42.23|41.95|41.77|260
1736348700000|2025-01-08 15:05:00|42.36|42.18|42.6|42.42|42.73|42.55|42.35|42.17|233
1736349000000|2025-01-08 15:10:00|42.61|42.43|42.03|41.85|42.62|42.44|42.01|41.83|153
1736349300000|2025-01-08 15:15:00|42.01|41.83|41.91|41.73|42.02|41.84|41.85|41.67|163
1736349600000|2025-01-08 15:20:00|41.92|41.74|41.62|41.44|41.94|41.76|41.62|41.44|148
1736349900000|2025-01-08 15:25:00|41.63|41.45|41.48|41.3|41.74|41.56|41.48|41.3|105
1736350200000|2025-01-08 15:30:00|41.47|41.29|41.08|40.9|41.65|41.47|40.97|40.79|194
1736350500000|2025-01-08 15:35:00|41.09|40.91|41.14|40.96|41.4|41.22|41.09|40.91|155
1736350800000|2025-01-08 15:40:00|41.13|40.95|40.97|40.79|41.13|40.95|40.93|40.75|204
1736351100000|2025-01-08 15:45:00|40.96|40.78|41.19|41.01|41.2|41.02|40.96|40.78|125
1736351400000|2025-01-08 15:50:00|41.2|41.02|41.36|41.18|41.4|41.22|41.18|41|103
1736351700000|2025-01-08 15:55:00|41.37|41.19|41.54|41.36|41.54|41.36|41.34|41.16|95
1736352000000|2025-01-08 16:00:00|41.56|41.38|41.43|41.25|41.64|41.46|41.43|41.25|176
1736352300000|2025-01-08 16:05:00|41.42|41.24|41.3|41.12|41.42|41.24|41.09|40.91|195
1736352600000|2025-01-08 16:10:00|41.32|41.14|41.32|41.14|41.57|41.39|41.29|41.11|148
1736352900000|2025-01-08 16:15:00|41.29|41.11|41.09|40.91|41.29|41.11|41.02|40.84|152
1736353200000|2025-01-08 16:20:00|41.1|40.92|41.08|40.9|41.29|41.11|41.08|40.9|200
1736353500000|2025-01-08 16:25:00|41.09|40.91|41.04|40.86|41.09|40.91|40.92|40.74|143
1736353800000|2025-01-08 16:30:00|41.05|40.87|41.37|41.19|41.4|41.22|41.05|40.87|172
1736354100000|2025-01-08 16:35:00|41.36|41.18|41.37|41.19|41.51|41.33|41.09|40.91|214
1736354400000|2025-01-08 16:40:00|41.38|41.2|41.12|40.94|41.41|41.23|41.03|40.85|197
1736354700000|2025-01-08 16:45:00|41.13|40.95|40.92|40.74|41.19|41.01|40.91|40.73|184
1736355000000|2025-01-08 16:50:00|40.93|40.75|40.7|40.52|40.95|40.77|40.64|40.46|274
1736355300000|2025-01-08 16:55:00|40.72|40.54|40.39|40.21|40.72|40.54|40.37|40.19|192
1736355600000|2025-01-08 17:00:00|40.38|40.2|40.45|40.27|40.62|40.44|40.36|40.18|257
1736355900000|2025-01-08 17:05:00|40.46|40.28|40.12|39.94|40.46|40.28|40.01|39.83|238
1736356200000|2025-01-08 17:10:00|40.13|39.95|39.89|39.71|40.35|40.17|39.83|39.65|333
1736356500000|2025-01-08 17:15:00|39.9|39.72|39.85|39.67|40.08|39.9|39.7|39.52|314
1736356800000|2025-01-08 17:20:00|39.84|39.66|39.58|39.4|39.85|39.67|39.57|39.39|334
1736357100000|2025-01-08 17:25:00|39.57|39.39|39.39|39.21|39.77|39.59|39.28|39.1|347
1736357400000|2025-01-08 17:30:00|39.38|39.2|39.42|39.24|39.75|39.57|39.18|39|373
1736357700000|2025-01-08 17:35:00|39.39|39.21|39.35|39.17|39.55|39.37|39.09|38.91|333
1736358000000|2025-01-08 17:40:00|39.32|39.14|39.94|39.76|40.11|39.93|39.3|39.12|329
1736358300000|2025-01-08 17:45:00|39.93|39.75|40.23|40.05|40.35|40.17|39.86|39.68|337
1736358600000|2025-01-08 17:50:00|40.22|40.04|40.31|40.13|40.44|40.26|40.19|40.01|226
1736358900000|2025-01-08 17:55:00|40.29|40.11|40.33|40.15|40.46|40.28|40.2|40.02|183
1736359200000|2025-01-08 18:00:00|40.32|40.14|40.53|40.35|40.54|40.36|40.24|40.06|231
1736359500000|2025-01-08 18:05:00|40.49|40.31|40.68|40.5|40.73|40.55|40.41|40.23|164
1736359800000|2025-01-08 18:10:00|40.69|40.51|40.85|40.67|40.88|40.7|40.66|40.48|158
1736360100000|2025-01-08 18:15:00|40.84|40.66|41.31|41.13|41.31|41.13|40.84|40.66|148
1736360400000|2025-01-08 18:20:00|41.28|41.1|41.31|41.13|41.37|41.19|41.14|40.96|179
1736360700000|2025-01-08 18:25:00|41.32|41.14|41.52|41.34|41.67|41.49|41.31|41.13|132
1736361000000|2025-01-08 18:30:00|41.5|41.32|41.04|40.86|41.5|41.32|40.98|40.8|234
1736361300000|2025-01-08 18:35:00|41.03|40.85|40.97|40.79|41.08|40.9|40.87|40.69|106
1736361600000|2025-01-08 18:40:00|40.96|40.78|40.85|40.67|41.01|40.83|40.78|40.6|107
1736361900000|2025-01-08 18:45:00|40.84|40.66|40.62|40.44|40.85|40.67|40.62|40.44|99
1736362200000|2025-01-08 18:50:00|40.63|40.45|40.45|40.27|40.66|40.48|40.44|40.26|107
1736362500000|2025-01-08 18:55:00|40.44|40.26|40.83|40.65|40.84|40.66|40.39|40.21|203
1736362800000|2025-01-08 19:00:00|40.84|40.66|40.98|40.8|41|40.82|40.68|40.5|258
1736363100000|2025-01-08 19:05:00|40.99|40.81|41.3|41.12|41.36|41.18|40.94|40.76|167
1736363400000|2025-01-08 19:10:00|41.29|41.11|40.91|40.73|41.34|41.16|40.89|40.71|232
1736363700000|2025-01-08 19:15:00|40.9|40.72|41.13|40.95|41.21|41.03|40.89|40.71|204
1736364000000|2025-01-08 19:20:00|41.12|40.94|41.17|40.99|41.2|41.02|41|40.82|150
1736364300000|2025-01-08 19:25:00|41.16|40.98|41.26|41.08|41.26|41.08|41.09|40.91|115
1736364600000|2025-01-08 19:30:00|41.27|41.09|41|40.82|41.29|41.11|40.94|40.76|147
1736364900000|2025-01-08 19:35:00|41.01|40.83|41.01|40.83|41.13|40.95|40.94|40.76|126
1736365200000|2025-01-08 19:40:00|41|40.82|41.02|40.84|41.08|40.9|40.95|40.77|145
1736365500000|2025-01-08 19:45:00|41.01|40.83|41.22|41.04|41.26|41.08|40.93|40.75|187
1736365800000|2025-01-08 19:50:00|41.23|41.05|41.31|41.13|41.39|41.21|41.19|41.01|101
1736366100000|2025-01-08 19:55:00|41.3|41.12|41.24|41.06|41.34|41.16|41.23|41.05|88
1736366400000|2025-01-08 20:00:00|41.25|41.07|41.25|41.07|41.27|41.09|41.13|40.95|95
1736366700000|2025-01-08 20:05:00|41.26|41.08|40.91|40.73|41.3|41.12|40.91|40.73|106
1736367000000|2025-01-08 20:10:00|40.93|40.75|40.9|40.72|41.06|40.88|40.85|40.67|87
1736367300000|2025-01-08 20:15:00|40.91|40.73|41.14|40.96|41.16|40.98|40.86|40.68|114
1736367600000|2025-01-08 20:20:00|41.15|40.97|41.15|40.97|41.28|41.1|41.11|40.93|89
1736367900000|2025-01-08 20:25:00|41.14|40.96|41.1|40.92|41.2|41.02|41.09|40.91|50
1736368200000|2025-01-08 20:30:00|41.11|40.93|41|40.82|41.2|41.02|40.93|40.75|90
1736368500000|2025-01-08 20:35:00|40.99|40.81|40.85|40.67|41.01|40.83|40.85|40.67|88
1736368800000|2025-01-08 20:40:00|40.84|40.66|41.02|40.84|41.05|40.87|40.8|40.62|74
1736369100000|2025-01-08 20:45:00|41.01|40.83|40.88|40.7|41.05|40.87|40.86|40.68|64
1736369400000|2025-01-08 20:50:00|40.9|40.72|40.94|40.76|41.01|40.83|40.82|40.64|94
1736369700000|2025-01-08 20:55:00|40.93|40.75|41|40.82|41.01|40.83|40.9|40.72|66
1736370000000|2025-01-08 21:00:00|41.01|40.83|41.11|40.93|41.12|40.94|41|40.82|94
1736370300000|2025-01-08 21:05:00|41.12|40.94|40.98|40.8|41.2|41.02|40.92|40.74|136
1736370600000|2025-01-08 21:10:00|40.99|40.81|40.82|40.64|40.99|40.81|40.79|40.61|87
1736370900000|2025-01-08 21:15:00|40.81|40.63|40.9|40.72|40.92|40.74|40.7|40.52|111
1736371200000|2025-01-08 21:20:00|40.91|40.73|41.11|40.93|41.11|40.93|40.9|40.72|97
1736371500000|2025-01-08 21:25:00|41.12|40.94|40.96|40.78|41.19|41.01|40.91|40.73|78
1736371800000|2025-01-08 21:30:00|40.95|40.77|40.96|40.78|40.97|40.79|40.8|40.62|124
1736372100000|2025-01-08 21:35:00|40.95|40.77|41|40.82|41.13|40.95|40.92|40.74|103
1736372400000|2025-01-08 21:40:00|40.99|40.81|41.37|41.19|41.49|41.31|40.99|40.81|121
1736372700000|2025-01-08 21:45:00|41.38|41.2|41.16|40.98|41.39|41.21|41.14|40.96|132
1736373000000|2025-01-08 21:50:00|41.15|40.97|41.23|41.05|41.27|41.09|41.1|40.92|62
1736373300000|2025-01-08 21:55:00|41.22|41.04|41.2|41.02|41.26|41.08|41.16|40.98|90
1736373600000|2025-01-08 22:00:00|41.19|41.01|41.8|41.62|41.8|41.62|41.19|41.01|111
1736373900000|2025-01-08 22:05:00|41.82|41.64|42.22|42.04|42.22|42.04|41.73|41.55|126
1736374200000|2025-01-08 22:10:00|42.21|42.03|42.25|42.07|42.3|42.12|42.02|41.84|168
1736374500000|2025-01-08 22:15:00|42.24|42.06|42.35|42.17|42.41|42.23|42.12|41.94|206
1736374800000|2025-01-08 22:20:00|42.36|42.18|42.62|42.44|42.65|42.47|42.33|42.15|104
1736375100000|2025-01-08 22:25:00|42.63|42.45|42.66|42.48|42.66|42.48|42.43|42.25|68
1736375400000|2025-01-08 22:30:00|42.68|42.5|42.69|42.51|42.84|42.66|42.52|42.34|79
1736375700000|2025-01-08 22:35:00|42.7|42.52|42.94|42.76|42.96|42.78|42.7|42.52|46
1736376000000|2025-01-08 22:40:00|42.93|42.75|42.87|42.69|43.13|42.95|42.86|42.68|70
1736376300000|2025-01-08 22:45:00|42.86|42.68|42.77|42.59|42.88|42.7|42.59|42.41|77
1736376600000|2025-01-08 22:50:00|42.76|42.58|42.88|42.7|42.95|42.77|42.62|42.44|81
1736376900000|2025-01-08 22:55:00|42.89|42.71|43.06|42.88|43.08|42.9|42.79|42.61|58
1736377200000|2025-01-08 23:00:00|43.05|42.87|42.62|42.44|43.05|42.87|42.61|42.43|90
1736377500000|2025-01-08 23:05:00|42.61|42.43|42.88|42.7|42.88|42.7|42.58|42.4|59
1736377800000|2025-01-08 23:10:00|42.86|42.68|42.73|42.55|42.88|42.7|42.72|42.54|45
1736378100000|2025-01-08 23:15:00|42.72|42.54|42.76|42.58|42.77|42.59|42.45|42.27|111
1736378400000|2025-01-08 23:20:00|42.75|42.57|42.84|42.66|42.88|42.7|42.75|42.57|93
1736378700000|2025-01-08 23:25:00|42.83|42.65|42.66|42.48|42.83|42.65|42.63|42.45|54
1736379000000|2025-01-08 23:30:00|42.69|42.51|42.69|42.51|42.78|42.6|42.63|42.45|53
1736379300000|2025-01-08 23:35:00|42.7|42.52|42.76|42.58|42.82|42.64|42.7|42.52|64
1736379600000|2025-01-08 23:40:00|42.75|42.57|42.78|42.6|42.82|42.64|42.58|42.4|58
1736379900000|2025-01-08 23:45:00|42.77|42.59|42.83|42.65|42.83|42.65|42.76|42.58|43
1736380200000|2025-01-08 23:50:00|42.82|42.64|42.75|42.57|42.83|42.65|42.72|42.54|51
1736380500000|2025-01-08 23:55:00|42.74|42.56|42.66|42.48|42.74|42.56|42.59|42.41|36
1736380800000|2025-01-09 00:00:00|42.63|42.45|42.31|42.13|42.63|42.45|42.31|42.13|82
1736381100000|2025-01-09 00:05:00|42.29|42.11|42.37|42.19|42.48|42.3|42.28|42.1|109
1736381400000|2025-01-09 00:10:00|42.38|42.2|42.37|42.19|42.49|42.31|42.37|42.19|56
1736381700000|2025-01-09 00:15:00|42.36|42.18|42.35|42.17|42.37|42.19|42.18|42|84
1736382000000|2025-01-09 00:20:00|42.34|42.16|42.36|42.18|42.42|42.24|42.27|42.09|89
1736382300000|2025-01-09 00:25:00|42.35|42.17|42.19|42.01|42.35|42.17|42.18|42|69
1736382600000|2025-01-09 00:30:00|42.2|42.02|42.22|42.04|42.33|42.15|42.19|42.01|83
1736382900000|2025-01-09 00:35:00|42.23|42.05|42.11|41.93|42.23|42.05|42.07|41.89|68
1736383200000|2025-01-09 00:40:00|42.13|41.95|42.34|42.16|42.34|42.16|42.13|41.95|57
1736383500000|2025-01-09 00:45:00|42.35|42.17|42.27|42.09|42.45|42.27|42.26|42.08|77
1736383800000|2025-01-09 00:50:00|42.28|42.1|42.35|42.17|42.47|42.29|42.24|42.06|52
1736384100000|2025-01-09 00:55:00|42.34|42.16|42.41|42.23|42.41|42.23|42.34|42.16|27
1736384400000|2025-01-09 01:00:00|42.4|42.22|42.49|42.31|42.56|42.38|42.39|42.21|77
1736384700000|2025-01-09 01:05:00|42.48|42.3|42.41|42.23|42.57|42.39|42.38|42.2|69
1736385000000|2025-01-09 01:10:00|42.4|42.22|42.31|42.13|42.4|42.22|42.24|42.06|72
1736385300000|2025-01-09 01:15:00|42.33|42.15|42.42|42.24|42.49|42.31|42.33|42.15|57
1736385600000|2025-01-09 01:20:00|42.41|42.23|42.84|42.66|42.85|42.67|42.41|42.23|86
1736385900000|2025-01-09 01:25:00|42.83|42.65|42.82|42.64|43.07|42.89|42.8|42.62|96
1736386200000|2025-01-09 01:30:00|42.8|42.62|42.58|42.4|42.8|42.62|42.53|42.35|93
1736386500000|2025-01-09 01:35:00|42.56|42.38|42.41|42.23|42.57|42.39|42.41|42.23|57
1736386800000|2025-01-09 01:40:00|42.42|42.24|42.61|42.43|42.61|42.43|42.36|42.18|38
1736387100000|2025-01-09 01:45:00|42.6|42.42|42.36|42.18|42.6|42.42|42.36|42.18|51
1736387400000|2025-01-09 01:50:00|42.37|42.19|42.31|42.13|42.39|42.21|42.3|42.12|41
1736387700000|2025-01-09 01:55:00|42.33|42.15|42.23|42.05|42.35|42.17|42.18|42|42
1736388000000|2025-01-09 02:00:00|42.26|42.08|42.4|42.22|42.4|42.22|42.26|42.08|79
1736388300000|2025-01-09 02:05:00|42.39|42.21|41.93|41.75|42.39|42.21|41.86|41.68|206
1736388600000|2025-01-09 02:10:00|41.92|41.74|41.85|41.67|42|41.82|41.59|41.41|252
1736388900000|2025-01-09 02:15:00|41.86|41.68|41.88|41.7|42.1|41.92|41.86|41.68|200
1736389200000|2025-01-09 02:20:00|41.87|41.69|42.01|41.83|42.06|41.88|41.83|41.65|150
1736389500000|2025-01-09 02:25:00|42|41.82|41.82|41.64|42|41.82|41.8|41.62|93
1736389800000|2025-01-09 02:30:00|41.83|41.65|41.76|41.58|41.86|41.68|41.62|41.44|91
1736390100000|2025-01-09 02:35:00|41.77|41.59|41.87|41.69|41.98|41.8|41.77|41.59|71
1736390400000|2025-01-09 02:40:00|41.86|41.68|42.04|41.86|42.06|41.88|41.84|41.66|51
1736390700000|2025-01-09 02:45:00|42.05|41.87|41.99|41.81|42.3|42.12|41.95|41.77|65
1736391000000|2025-01-09 02:50:00|42|41.82|42.03|41.85|42.14|41.96|41.99|41.81|52
1736391300000|2025-01-09 02:55:00|42.02|41.84|41.97|41.79|42.02|41.84|41.89|41.71|39
1736391600000|2025-01-09 03:00:00|41.98|41.8|41.73|41.55|42.04|41.86|41.73|41.55|63
1736391900000|2025-01-09 03:05:00|41.71|41.53|41.72|41.54|41.73|41.55|41.57|41.39|53
1736392200000|2025-01-09 03:10:00|41.71|41.53|41.68|41.5|41.74|41.56|41.61|41.43|51
1736392500000|2025-01-09 03:15:00|41.67|41.49|41.71|41.53|41.73|41.55|41.61|41.43|66
1736392800000|2025-01-09 03:20:00|41.7|41.52|41.61|41.43|41.75|41.57|41.61|41.43|56
1736393100000|2025-01-09 03:25:00|41.6|41.42|41.46|41.28|41.6|41.42|41.45|41.27|45
1736393400000|2025-01-09 03:30:00|41.45|41.27|41.56|41.38|41.6|41.42|41.38|41.2|60
1736393700000|2025-01-09 03:35:00|41.55|41.37|41.46|41.28|41.56|41.38|41.43|41.25|53
1736394000000|2025-01-09 03:40:00|41.47|41.29|41.38|41.2|41.54|41.36|41.38|41.2|35
1736394300000|2025-01-09 03:45:00|41.39|41.21|41.42|41.24|41.46|41.28|41.38|41.2|53
1736394600000|2025-01-09 03:50:00|41.41|41.23|41.44|41.26|41.44|41.26|41.35|41.17|31
1736394900000|2025-01-09 03:55:00|41.43|41.25|41.35|41.17|41.43|41.25|41.35|41.17|31
1736395200000|2025-01-09 04:00:00|41.34|41.16|41.35|41.17|41.45|41.27|41.34|41.16|49
1736395500000|2025-01-09 04:05:00|41.34|41.16|41.31|41.13|41.4|41.22|41.3|41.12|47
1736395800000|2025-01-09 04:10:00|41.32|41.14|41.14|40.96|41.32|41.14|41.14|40.96|23
1736396100000|2025-01-09 04:15:00|41.15|40.97|41.11|40.93|41.24|41.06|40.99|40.81|63
1736396400000|2025-01-09 04:20:00|41.12|40.94|41.18|41|41.26|41.08|41.1|40.92|64
1736396700000|2025-01-09 04:25:00|41.19|41.01|41.37|41.19|41.37|41.19|41.19|41.01|47
1736397000000|2025-01-09 04:30:00|41.38|41.2|41.28|41.1|41.54|41.36|41.28|41.1|62
1736397300000|2025-01-09 04:35:00|41.29|41.11|41.41|41.23|41.41|41.23|41.15|40.97|61
1736397600000|2025-01-09 04:40:00|41.42|41.24|41.42|41.24|41.48|41.3|41.42|41.24|49
1736397900000|2025-01-09 04:45:00|41.43|41.25|41.21|41.03|41.43|41.25|41.2|41.02|65
1736398200000|2025-01-09 04:50:00|41.23|41.05|41.45|41.27|41.47|41.29|41.23|41.05|67
1736398500000|2025-01-09 04:55:00|41.46|41.28|41.69|41.51|41.73|41.55|41.46|41.28|65
1736398800000|2025-01-09 05:00:00|41.7|41.52|41.6|41.42|41.7|41.52|41.54|41.36|68
1736399100000|2025-01-09 05:05:00|41.59|41.41|41.62|41.44|41.69|41.51|41.49|41.31|84
1736399400000|2025-01-09 05:10:00|41.63|41.45|41.56|41.38|41.66|41.48|41.5|41.32|62
1736399700000|2025-01-09 05:15:00|41.57|41.39|41.46|41.28|41.6|41.42|41.45|41.27|68
1736400000000|2025-01-09 05:20:00|41.47|41.29|41.58|41.4|41.61|41.43|41.45|41.27|50
1736400300000|2025-01-09 05:25:00|41.59|41.41|41.62|41.44|41.69|41.51|41.55|41.37|76
1736400600000|2025-01-09 05:30:00|41.63|41.45|41.57|41.39|41.64|41.46|41.51|41.33|90
1736400900000|2025-01-09 05:35:00|41.56|41.38|41.47|41.29|41.56|41.38|41.38|41.2|83
1736401200000|2025-01-09 05:40:00|41.48|41.3|41.39|41.21|41.57|41.39|41.39|41.21|83
1736401500000|2025-01-09 05:45:00|41.4|41.22|41.36|41.18|41.44|41.26|41.33|41.15|47
1736401800000|2025-01-09 05:50:00|41.35|41.17|41.43|41.25|41.51|41.33|41.34|41.16|38
1736402100000|2025-01-09 05:55:00|41.42|41.24|41.36|41.18|41.42|41.24|41.36|41.18|35
1736402400000|2025-01-09 06:00:00|41.37|41.19|41.26|41.08|41.38|41.2|41.26|41.08|40
1736402700000|2025-01-09 06:05:00|41.27|41.09|41.19|41.01|41.34|41.16|41.15|40.97|75
1736403000000|2025-01-09 06:10:00|41.18|41|41.25|41.07|41.25|41.07|41.14|40.96|59
1736403300000|2025-01-09 06:15:00|41.26|41.08|41.25|41.07|41.35|41.17|41.25|41.07|68
1736403600000|2025-01-09 06:20:00|41.23|41.05|41.07|40.89|41.23|41.05|41.05|40.87|52
1736403900000|2025-01-09 06:25:00|41.09|40.91|41.12|40.94|41.12|40.94|41.05|40.87|44
1736404200000|2025-01-09 06:30:00|41.13|40.95|41.06|40.88|41.23|41.05|41.02|40.84|68
1736404500000|2025-01-09 06:35:00|41.05|40.87|40.98|40.8|41.07|40.89|40.98|40.8|58
1736404800000|2025-01-09 06:40:00|40.96|40.78|41|40.82|41|40.82|40.9|40.72|61
1736405100000|2025-01-09 06:45:00|41.01|40.83|40.96|40.78|41.09|40.91|40.96|40.78|46
1736405400000|2025-01-09 06:50:00|40.98|40.8|40.95|40.77|41.04|40.86|40.9|40.72|67
1736405700000|2025-01-09 06:55:00|40.96|40.78|40.79|40.61|40.96|40.78|40.77|40.59|42
1736406000000|2025-01-09 07:00:00|40.78|40.6|40.9|40.72|40.9|40.72|40.76|40.58|49
1736406300000|2025-01-09 07:05:00|40.89|40.71|40.79|40.61|40.9|40.72|40.73|40.55|62
1736406600000|2025-01-09 07:10:00|40.78|40.6|40.73|40.55|40.81|40.63|40.73|40.55|42
1736406900000|2025-01-09 07:15:00|40.72|40.54|40.56|40.38|40.77|40.59|40.56|40.38|62
1736407200000|2025-01-09 07:20:00|40.55|40.37|40.47|40.29|40.57|40.39|40.47|40.29|49
1736407500000|2025-01-09 07:25:00|40.48|40.3|40.25|40.07|40.51|40.33|40.25|40.07|88
1736407800000|2025-01-09 07:30:00|40.26|40.08|40.21|40.03|40.29|40.11|40.14|39.96|73
1736408100000|2025-01-09 07:35:00|40.2|40.02|40.31|40.13|40.32|40.14|40.13|39.95|113
1736408400000|2025-01-09 07:40:00|40.3|40.12|40.16|39.98|40.33|40.15|40.16|39.98|65
1736408700000|2025-01-09 07:45:00|40.14|39.96|40.11|39.93|40.17|39.99|39.99|39.81|59
1736409000000|2025-01-09 07:50:00|40.12|39.94|40.12|39.94|40.17|39.99|40.05|39.87|91
1736409300000|2025-01-09 07:55:00|40.13|39.95|40.24|40.06|40.24|40.06|40.13|39.95|21
1736409600000|2025-01-09 08:00:00|40.25|40.07|40.36|40.18|40.38|40.2|40.24|40.06|50
1736409900000|2025-01-09 08:05:00|40.35|40.17|40.24|40.06|40.35|40.17|40.1|39.92|98
1736410200000|2025-01-09 08:10:00|40.23|40.05|40.19|40.01|40.37|40.19|40.18|40|100
1736410500000|2025-01-09 08:15:00|40.17|39.99|40.31|40.13|40.38|40.2|40.15|39.97|90
1736410800000|2025-01-09 08:20:00|40.3|40.12|40.37|40.19|40.38|40.2|40.22|40.04|67
1736411100000|2025-01-09 08:25:00|40.38|40.2|40.45|40.27|40.48|40.3|40.38|40.2|50
1736411400000|2025-01-09 08:30:00|40.44|40.26|40.42|40.24|40.45|40.27|40.31|40.13|70
1736411700000|2025-01-09 08:35:00|40.43|40.25|40.73|40.55|40.81|40.63|40.42|40.24|89
1736412000000|2025-01-09 08:40:00|40.74|40.56|40.8|40.62|40.88|40.7|40.7|40.52|69
1736412300000|2025-01-09 08:45:00|40.79|40.61|40.7|40.52|40.79|40.61|40.69|40.51|90
1736412600000|2025-01-09 08:50:00|40.71|40.53|40.95|40.77|40.95|40.77|40.7|40.52|83
1736412900000|2025-01-09 08:55:00|40.94|40.76|40.85|40.67|40.94|40.76|40.79|40.61|61
1736413200000|2025-01-09 09:00:00|40.86|40.68|40.78|40.6|40.89|40.71|40.77|40.59|66
1736413500000|2025-01-09 09:05:00|40.79|40.61|40.9|40.72|40.98|40.8|40.79|40.61|69
1736413800000|2025-01-09 09:10:00|40.88|40.7|40.65|40.47|40.88|40.7|40.61|40.43|66
1736414100000|2025-01-09 09:15:00|40.64|40.46|40.65|40.47|40.74|40.56|40.62|40.44|58
1736414400000|2025-01-09 09:20:00|40.64|40.46|40.55|40.37|40.64|40.46|40.49|40.31|52
1736414700000|2025-01-09 09:25:00|40.53|40.35|40.48|40.3|40.53|40.35|40.44|40.26|67
1736415000000|2025-01-09 09:30:00|40.47|40.29|40.43|40.25|40.5|40.32|40.42|40.24|86
1736415300000|2025-01-09 09:35:00|40.45|40.27|40.49|40.31|40.51|40.33|40.43|40.25|52
1736415600000|2025-01-09 09:40:00|40.48|40.3|40.46|40.28|40.49|40.31|40.39|40.21|55
1736415900000|2025-01-09 09:45:00|40.45|40.27|40.44|40.26|40.45|40.27|40.33|40.15|44
1736416200000|2025-01-09 09:50:00|40.45|40.27|40.39|40.21|40.58|40.4|40.39|40.21|60
1736416500000|2025-01-09 09:55:00|40.38|40.2|40.36|40.18|40.39|40.21|40.33|40.15|67
1736416800000|2025-01-09 10:00:00|40.37|40.19|40.39|40.21|40.47|40.29|40.37|40.19|64
1736417100000|2025-01-09 10:05:00|40.38|40.2|40.33|40.15|40.39|40.21|40.21|40.03|58
1736417400000|2025-01-09 10:10:00|40.34|40.16|40.48|40.3|40.51|40.33|40.34|40.16|37
1736417700000|2025-01-09 10:15:00|40.45|40.27|40.08|39.9|40.45|40.27|40.08|39.9|63
1736418000000|2025-01-09 10:20:00|40.09|39.91|40.07|39.89|40.12|39.94|40.01|39.83|75
1736418300000|2025-01-09 10:25:00|40.09|39.91|39.94|39.76|40.1|39.92|39.92|39.74|43
1736418600000|2025-01-09 10:30:00|39.92|39.74|39.74|39.56|39.92|39.74|39.74|39.56|53
1736418900000|2025-01-09 10:35:00|39.75|39.57|39.92|39.74|39.99|39.81|39.73|39.55|105
1736419200000|2025-01-09 10:40:00|39.93|39.75|39.83|39.65|39.99|39.81|39.8|39.62|102
1736419500000|2025-01-09 10:45:00|39.82|39.64|39.81|39.63|39.84|39.66|39.73|39.55|90
1736419800000|2025-01-09 10:50:00|39.8|39.62|40.02|39.84|40.06|39.88|39.8|39.62|71
1736420100000|2025-01-09 10:55:00|40|39.82|39.98|39.8|40.07|39.89|39.94|39.76|84
1736420400000|2025-01-09 11:00:00|39.97|39.79|40.05|39.87|40.05|39.87|39.78|39.6|120
1736420700000|2025-01-09 11:05:00|40.06|39.88|40.26|40.08|40.28|40.1|40.06|39.88|114
1736421000000|2025-01-09 11:10:00|40.25|40.07|40.37|40.19|40.42|40.24|40.23|40.05|86
1736421300000|2025-01-09 11:15:00|40.36|40.18|40.47|40.29|40.47|40.29|40.31|40.13|98
1736421600000|2025-01-09 11:20:00|40.49|40.31|40.32|40.14|40.54|40.36|40.27|40.09|87
1736421900000|2025-01-09 11:25:00|40.33|40.15|40.32|40.14|40.36|40.18|40.25|40.07|88
1736422200000|2025-01-09 11:30:00|40.31|40.13|40.22|40.04|40.35|40.17|40.15|39.97|103
1736422500000|2025-01-09 11:35:00|40.21|40.03|40.09|39.91|40.22|40.04|40.04|39.86|87
1736422800000|2025-01-09 11:40:00|40.1|39.92|40.07|39.89|40.19|40.01|39.96|39.78|90
1736423100000|2025-01-09 11:45:00|40.06|39.88|40.08|39.9|40.19|40.01|39.99|39.81|97
1736423400000|2025-01-09 11:50:00|40.1|39.92|40.08|39.9|40.17|39.99|40.07|39.89|67
1736423700000|2025-01-09 11:55:00|40.07|39.89|40.15|39.97|40.16|39.98|40.06|39.88|61
1736424000000|2025-01-09 12:00:00|40.14|39.96|40.1|39.92|40.22|40.04|40.02|39.84|133
1736424300000|2025-01-09 12:05:00|40.09|39.91|40.06|39.88|40.13|39.95|39.89|39.71|128
1736424600000|2025-01-09 12:10:00|40.05|39.87|40.19|40.01|40.23|40.05|40.05|39.87|97
1736424900000|2025-01-09 12:15:00|40.2|40.02|40.15|39.97|40.2|40.02|40.01|39.83|111
1736425200000|2025-01-09 12:20:00|40.16|39.98|40.22|40.04|40.27|40.09|40.14|39.96|85
1736425500000|2025-01-09 12:25:00|40.23|40.05|40.14|39.96|40.23|40.05|40.12|39.94|67
1736425800000|2025-01-09 12:30:00|40.15|39.97|39.93|39.75|40.2|40.02|39.93|39.75|100
1736426100000|2025-01-09 12:35:00|39.94|39.76|39.92|39.74|40.02|39.84|39.92|39.74|113
1736426400000|2025-01-09 12:40:00|39.93|39.75|39.83|39.65|39.93|39.75|39.83|39.65|87
1736426700000|2025-01-09 12:45:00|39.82|39.64|39.97|39.79|40|39.82|39.79|39.61|102
1736427000000|2025-01-09 12:50:00|39.98|39.8|39.92|39.74|40.01|39.83|39.91|39.73|92
1736427300000|2025-01-09 12:55:00|39.93|39.75|40.04|39.86|40.08|39.9|39.87|39.69|70
1736427600000|2025-01-09 13:00:00|40.03|39.85|40|39.82|40.24|40.06|40|39.82|96
1736427900000|2025-01-09 13:05:00|40.01|39.83|39.96|39.78|40.11|39.93|39.94|39.76|91
1736428200000|2025-01-09 13:10:00|39.97|39.79|39.73|39.55|39.97|39.79|39.73|39.55|87
1736428500000|2025-01-09 13:15:00|39.72|39.54|40.08|39.9|40.1|39.92|39.72|39.54|134
1736428800000|2025-01-09 13:20:00|40.09|39.91|40.07|39.89|40.13|39.95|39.94|39.76|142
1736429100000|2025-01-09 13:25:00|40.08|39.9|40.01|39.83|40.17|39.99|39.97|39.79|88
1736429400000|2025-01-09 13:30:00|40|39.82|39.82|39.64|40.01|39.83|39.78|39.6|100
1736429700000|2025-01-09 13:35:00|39.81|39.63|39.59|39.41|39.83|39.65|39.59|39.41|152
1736430000000|2025-01-09 13:40:00|39.58|39.4|39.43|39.25|39.63|39.45|39.43|39.25|134
1736430300000|2025-01-09 13:45:00|39.44|39.26|39.16|38.98|39.47|39.29|39.13|38.95|172
1736430600000|2025-01-09 13:50:00|39.17|38.99|39.2|39.02|39.23|39.05|39|38.82|121
1736430900000|2025-01-09 13:55:00|39.19|39.01|38.97|38.79|39.24|39.06|38.96|38.78|181
1736431200000|2025-01-09 14:00:00|38.96|38.78|38.96|38.78|39.14|38.96|38.96|38.78|209
1736431500000|2025-01-09 14:05:00|38.97|38.79|39.09|38.91|39.25|39.07|38.9|38.72|189
1736431800000|2025-01-09 14:10:00|39.08|38.9|39.47|39.29|39.5|39.32|39.08|38.9|133
1736432100000|2025-01-09 14:15:00|39.49|39.31|39.65|39.47|39.7|39.52|39.49|39.31|94
1736432400000|2025-01-09 14:20:00|39.66|39.48|39.24|39.06|39.69|39.51|39.23|39.05|110
1736432700000|2025-01-09 14:25:00|39.23|39.05|39.43|39.25|39.43|39.25|39.17|38.99|70
1736433000000|2025-01-09 14:30:00|39.42|39.24|39.53|39.35|39.64|39.46|39.4|39.22|92
1736433300000|2025-01-09 14:35:00|39.52|39.34|39.49|39.31|39.54|39.36|39.3|39.12|86
1736433600000|2025-01-09 14:40:00|39.46|39.28|39.24|39.06|39.46|39.28|39.19|39.01|73
1736433900000|2025-01-09 14:45:00|39.23|39.05|39.3|39.12|39.41|39.23|39.21|39.03|159
1736434200000|2025-01-09 14:50:00|39.29|39.11|39.36|39.18|39.39|39.21|39.25|39.07|100
1736434500000|2025-01-09 14:55:00|39.37|39.19|39.58|39.4|39.59|39.41|39.34|39.16|79
1736434800000|2025-01-09 15:00:00|39.59|39.41|39.56|39.38|39.66|39.48|39.37|39.19|137
1736435100000|2025-01-09 15:05:00|39.55|39.37|39.46|39.28|39.55|39.37|39.42|39.24|112
1736435400000|2025-01-09 15:10:00|39.48|39.3|39.57|39.39|39.59|39.41|39.44|39.26|101
1736435700000|2025-01-09 15:15:00|39.58|39.4|40.06|39.88|40.07|39.89|39.58|39.4|127
1736436000000|2025-01-09 15:20:00|40.05|39.87|40.07|39.89|40.17|39.99|39.96|39.78|121
1736436300000|2025-01-09 15:25:00|40.06|39.88|40.5|40.32|40.54|40.36|40|39.82|128
1736436600000|2025-01-09 15:30:00|40.51|40.33|40.62|40.44|40.64|40.46|40.4|40.22|168
1736436900000|2025-01-09 15:35:00|40.6|40.42|40.61|40.43|40.61|40.43|40.28|40.1|167
1736437200000|2025-01-09 15:40:00|40.6|40.42|40.63|40.45|40.63|40.45|40.43|40.25|126
1736437500000|2025-01-09 15:45:00|40.64|40.46|40.72|40.54|40.72|40.54|40.55|40.37|129
1736437800000|2025-01-09 15:50:00|40.73|40.55|41|40.82|41.01|40.83|40.73|40.55|107
1736438100000|2025-01-09 15:55:00|40.99|40.81|40.66|40.48|41|40.82|40.61|40.43|122
1736438400000|2025-01-09 16:00:00|40.67|40.49|40.77|40.59|40.9|40.72|40.57|40.39|187
1736438700000|2025-01-09 16:05:00|40.78|40.6|40.89|40.71|40.95|40.77|40.77|40.59|137
1736439000000|2025-01-09 16:10:00|40.88|40.7|40.85|40.67|41.03|40.85|40.8|40.62|102
1736439300000|2025-01-09 16:15:00|40.84|40.66|40.83|40.65|40.86|40.68|40.61|40.43|148
1736439600000|2025-01-09 16:20:00|40.82|40.64|40.84|40.66|40.87|40.69|40.74|40.56|99
1736439900000|2025-01-09 16:25:00|40.83|40.65|40.94|40.76|40.94|40.76|40.72|40.54|78
1736440200000|2025-01-09 16:30:00|40.93|40.75|40.67|40.49|40.96|40.78|40.64|40.46|164
1736440500000|2025-01-09 16:35:00|40.68|40.5|40.84|40.66|40.88|40.7|40.61|40.43|127
1736440800000|2025-01-09 16:40:00|40.85|40.67|40.83|40.65|40.88|40.7|40.71|40.53|94
1736441100000|2025-01-09 16:45:00|40.82|40.64|41.04|40.86|41.05|40.87|40.77|40.59|84
1736441400000|2025-01-09 16:50:00|41.05|40.87|41.28|41.1|41.28|41.1|41.05|40.87|56
1736441700000|2025-01-09 16:55:00|41.27|41.09|41.03|40.85|41.27|41.09|41.03|40.85|67
1736442000000|2025-01-09 17:00:00|41.04|40.86|40.95|40.77|41.04|40.86|40.84|40.66|96
1736442300000|2025-01-09 17:05:00|40.94|40.76|41.03|40.85|41.11|40.93|40.94|40.76|79
1736442600000|2025-01-09 17:10:00|41.02|40.84|40.93|40.75|41.05|40.87|40.89|40.71|61
1736442900000|2025-01-09 17:15:00|40.95|40.77|40.67|40.49|40.98|40.8|40.66|40.48|99
1736443200000|2025-01-09 17:20:00|40.68|40.5|40.61|40.43|40.72|40.54|40.51|40.33|100
1736443500000|2025-01-09 17:25:00|40.62|40.44|40.82|40.64|40.82|40.64|40.59|40.41|71
1736443800000|2025-01-09 17:30:00|40.81|40.63|40.53|40.35|40.82|40.64|40.53|40.35|114
1736444100000|2025-01-09 17:35:00|40.52|40.34|40.43|40.25|40.53|40.35|40.33|40.15|79
1736444400000|2025-01-09 17:40:00|40.45|40.27|40.38|40.2|40.49|40.31|40.34|40.16|66
1736444700000|2025-01-09 17:45:00|40.36|40.18|40.02|39.84|40.36|40.18|39.98|39.8|73
1736445000000|2025-01-09 17:50:00|40.03|39.85|39.74|39.56|40.03|39.85|39.74|39.56|112
1736445300000|2025-01-09 17:55:00|39.75|39.57|39.96|39.78|40.06|39.88|39.75|39.57|171
1736445600000|2025-01-09 18:00:00|39.97|39.79|40.04|39.86|40.13|39.95|39.85|39.67|143
1736445900000|2025-01-09 18:05:00|40.02|39.84|39.98|39.8|40.13|39.95|39.83|39.65|140
1736446200000|2025-01-09 18:10:00|39.99|39.81|40.05|39.87|40.08|39.9|39.87|39.69|86
1736446500000|2025-01-09 18:15:00|40.06|39.88|39.94|39.76|40.13|39.95|39.92|39.74|123
1736446800000|2025-01-09 18:20:00|39.93|39.75|40.18|40|40.18|40|39.84|39.66|98
1736447100000|2025-01-09 18:25:00|40.17|39.99|40.08|39.9|40.18|40|40.07|39.89|84
1736447400000|2025-01-09 18:30:00|40.07|39.89|40.38|40.2|40.38|40.2|40|39.82|91
1736447700000|2025-01-09 18:35:00|40.39|40.21|40.37|40.19|40.55|40.37|40.37|40.19|88
1736448000000|2025-01-09 18:40:00|40.36|40.18|40.26|40.08|40.37|40.19|40.2|40.02|70
1736448300000|2025-01-09 18:45:00|40.27|40.09|40.2|40.02|40.27|40.09|40.16|39.98|63
1736448600000|2025-01-09 18:50:00|40.19|40.01|40.17|39.99|40.19|40.01|40.03|39.85|96
1736448900000|2025-01-09 18:55:00|40.18|40|40.09|39.91|40.18|40|40.08|39.9|62
1736449200000|2025-01-09 19:00:00|40.08|39.9|39.91|39.73|40.08|39.9|39.87|39.69|80
1736449500000|2025-01-09 19:05:00|39.92|39.74|40.05|39.87|40.08|39.9|39.92|39.74|94
1736449800000|2025-01-09 19:10:00|40.06|39.88|39.98|39.8|40.09|39.91|39.95|39.77|69
1736450100000|2025-01-09 19:15:00|39.97|39.79|39.89|39.71|39.98|39.8|39.85|39.67|74
1736450400000|2025-01-09 19:20:00|39.88|39.7|39.72|39.54|39.88|39.7|39.7|39.52|89
1736450700000|2025-01-09 19:25:00|39.73|39.55|39.65|39.47|39.73|39.55|39.64|39.46|65
1736451000000|2025-01-09 19:30:00|39.67|39.49|39.81|39.63|39.93|39.75|39.67|39.49|99
1736451300000|2025-01-09 19:35:00|39.82|39.64|39.61|39.43|39.83|39.65|39.55|39.37|105
1736451600000|2025-01-09 19:40:00|39.62|39.44|39.37|39.19|39.62|39.44|39.37|39.19|69
1736451900000|2025-01-09 19:45:00|39.38|39.2|39.26|39.08|39.49|39.31|39.25|39.07|102
1736452200000|2025-01-09 19:50:00|39.27|39.09|39.23|39.05|39.28|39.1|39.17|38.99|124
1736452500000|2025-01-09 19:55:00|39.24|39.06|39.31|39.13|39.5|39.32|39.24|39.06|157
1736452800000|2025-01-09 20:00:00|39.32|39.14|39.17|38.99|39.43|39.25|39.17|38.99|234
1736453100000|2025-01-09 20:05:00|39.16|38.98|39.19|39.01|39.4|39.22|39.15|38.97|174
1736453400000|2025-01-09 20:10:00|39.2|39.02|39.01|38.83|39.2|39.02|38.94|38.76|88
1736453700000|2025-01-09 20:15:00|39|38.82|38.96|38.78|39.17|38.99|38.95|38.77|173
1736454000000|2025-01-09 20:20:00|38.95|38.77|38.88|38.7|38.96|38.78|38.79|38.61|128
1736454300000|2025-01-09 20:25:00|38.89|38.71|39.1|38.92|39.14|38.96|38.88|38.7|137
1736454600000|2025-01-09 20:30:00|39.11|38.93|39.16|38.98|39.24|39.06|39.02|38.84|199
1736454900000|2025-01-09 20:35:00|39.17|38.99|38.93|38.75|39.2|39.02|38.9|38.72|158
1736455200000|2025-01-09 20:40:00|38.94|38.76|39.28|39.1|39.28|39.1|38.91|38.73|108
1736455500000|2025-01-09 20:45:00|39.27|39.09|39.32|39.14|39.46|39.28|39.27|39.09|125
1736455800000|2025-01-09 20:50:00|39.31|39.13|39.24|39.06|39.32|39.14|39.03|38.85|120
1736456100000|2025-01-09 20:55:00|39.23|39.05|39.33|39.15|39.43|39.25|39.21|39.03|60
1736456400000|2025-01-09 21:00:00|39.32|39.14|39.36|39.18|39.4|39.22|39.15|38.97|129
1736456700000|2025-01-09 21:05:00|39.35|39.17|39.33|39.15|39.44|39.26|39.3|39.12|81
1736457000000|2025-01-09 21:10:00|39.32|39.14|39.36|39.18|39.37|39.19|39.27|39.09|73
1736457300000|2025-01-09 21:15:00|39.37|39.19|39.42|39.24|39.42|39.24|39.28|39.1|76
1736457600000|2025-01-09 21:20:00|39.43|39.25|39.49|39.31|39.52|39.34|39.32|39.14|74
1736457900000|2025-01-09 21:25:00|39.5|39.32|39.4|39.22|39.51|39.33|39.37|39.19|64
1736458200000|2025-01-09 21:30:00|39.39|39.21|39.24|39.06|39.39|39.21|39.19|39.01|105
1736458500000|2025-01-09 21:35:00|39.23|39.05|39.29|39.11|39.29|39.11|39.2|39.02|62
1736458800000|2025-01-09 21:40:00|39.28|39.1|39.19|39.01|39.29|39.11|39.18|39|63
1736459100000|2025-01-09 21:45:00|39.18|39|38.96|38.78|39.18|39|38.91|38.73|86
1736459400000|2025-01-09 21:50:00|38.97|38.79|38.96|38.78|39.03|38.85|38.9|38.72|75
1736459700000|2025-01-09 21:55:00|38.95|38.77|39.03|38.85|39.05|38.87|38.95|38.77|47
1736460000000|2025-01-09 22:00:00|39.02|38.84|39.23|39.05|39.24|39.06|38.98|38.8|66
1736460300000|2025-01-09 22:05:00|39.24|39.06|39.07|38.89|39.24|39.06|38.98|38.8|87
1736460600000|2025-01-09 22:10:00|39.06|38.88|39.06|38.88|39.1|38.92|38.97|38.79|87
1736460900000|2025-01-09 22:15:00|39.07|38.89|39.25|39.07|39.27|39.09|39.02|38.84|74
1736461200000|2025-01-09 22:20:00|39.24|39.06|39.26|39.08|39.26|39.08|39.2|39.02|18
1736461500000|2025-01-09 22:25:00|39.27|39.09|39.32|39.14|39.35|39.17|39.26|39.08|42
1736461800000|2025-01-09 22:30:00|39.34|39.16|39.46|39.28|39.61|39.43|39.34|39.16|63
1736462100000|2025-01-09 22:35:00|39.48|39.3|39.72|39.54|39.72|39.54|39.48|39.3|38
1736462400000|2025-01-09 22:40:00|39.71|39.53|39.71|39.53|39.71|39.53|39.68|39.5|24
1736462700000|2025-01-09 22:45:00|39.7|39.52|39.59|39.41|39.7|39.52|39.56|39.38|32
1736463000000|2025-01-09 22:50:00|39.58|39.4|39.57|39.39|39.6|39.42|39.55|39.37|31
1736463300000|2025-01-09 22:55:00|39.58|39.4|39.64|39.46|39.75|39.57|39.58|39.4|40
1736463600000|2025-01-09 23:00:00|39.63|39.45|39.62|39.44|39.69|39.51|39.55|39.37|85
1736463900000|2025-01-09 23:05:00|39.61|39.43|39.62|39.44|39.65|39.47|39.48|39.3|69
1736464200000|2025-01-09 23:10:00|39.6|39.42|39.61|39.43|39.64|39.46|39.55|39.37|32
1736464500000|2025-01-09 23:15:00|39.62|39.44|39.58|39.4|39.62|39.44|39.51|39.33|55
1736464800000|2025-01-09 23:20:00|39.59|39.41|39.52|39.34|39.62|39.44|39.52|39.34|32
1736465100000|2025-01-09 23:25:00|39.51|39.33|39.39|39.21|39.51|39.33|39.33|39.15|42
1736465400000|2025-01-09 23:30:00|39.38|39.2|39.35|39.17|39.41|39.23|39.34|39.16|55
1736465700000|2025-01-09 23:35:00|39.36|39.18|39.25|39.07|39.36|39.18|39.21|39.03|48
1736466000000|2025-01-09 23:40:00|39.24|39.06|39.17|38.99|39.28|39.1|39.15|38.97|43
1736466300000|2025-01-09 23:45:00|39.16|38.98|39.25|39.07|39.27|39.09|39.16|38.98|52
1736466600000|2025-01-09 23:50:00|39.26|39.08|39.21|39.03|39.31|39.13|39.21|39.03|50
1736466900000|2025-01-09 23:55:00|39.22|39.04|39.22|39.04|39.24|39.06|39.21|39.03|49
1736467200000|2025-01-10 00:00:00|39.21|39.03|39.4|39.22|39.45|39.27|39.21|39.03|105
1736467500000|2025-01-10 00:05:00|39.39|39.21|39.22|39.04|39.45|39.27|39.21|39.03|77
1736467800000|2025-01-10 00:10:00|39.21|39.03|39.27|39.09|39.42|39.24|39.16|38.98|98
1736468100000|2025-01-10 00:15:00|39.26|39.08|39.16|38.98|39.3|39.12|39.16|38.98|99
1736468400000|2025-01-10 00:20:00|39.14|38.96|39.07|38.89|39.26|39.08|39.07|38.89|78
1736468700000|2025-01-10 00:25:00|39.06|38.88|39.21|39.03|39.21|39.03|39.05|38.87|52
1736469000000|2025-01-10 00:30:00|39.22|39.04|39.26|39.08|39.38|39.2|39.22|39.04|81
1736469300000|2025-01-10 00:35:00|39.24|39.06|39.22|39.04|39.26|39.08|39.12|38.94|51
1736469600000|2025-01-10 00:40:00|39.23|39.05|39.22|39.04|39.26|39.08|39.16|38.98|55
1736469900000|2025-01-10 00:45:00|39.21|39.03|39.15|38.97|39.22|39.04|39.09|38.91|55
1736470200000|2025-01-10 00:50:00|39.17|38.99|39.26|39.08|39.35|39.17|39.17|38.99|70
1736470500000|2025-01-10 00:55:00|39.27|39.09|39.08|38.9|39.29|39.11|39.04|38.86|72
1736470800000|2025-01-10 01:00:00|39.09|38.91|39.29|39.11|39.29|39.11|39.06|38.88|79
1736471100000|2025-01-10 01:05:00|39.28|39.1|39.05|38.87|39.29|39.11|39.05|38.87|86
1736471400000|2025-01-10 01:10:00|39.04|38.86|39.17|38.99|39.17|38.99|39|38.82|61
1736471700000|2025-01-10 01:15:00|39.16|38.98|39.04|38.86|39.22|39.04|39.04|38.86|76
1736472000000|2025-01-10 01:20:00|39.03|38.85|38.98|38.8|39.03|38.85|38.9|38.72|67
1736472300000|2025-01-10 01:25:00|38.99|38.81|38.94|38.76|39.07|38.89|38.94|38.76|44
1736472600000|2025-01-10 01:30:00|38.95|38.77|38.9|38.72|38.98|38.8|38.9|38.72|54
1736472900000|2025-01-10 01:35:00|38.88|38.7|39|38.82|39|38.82|38.85|38.67|53
1736473200000|2025-01-10 01:40:00|38.99|38.81|39.37|39.19|39.38|39.2|38.98|38.8|103
1736473500000|2025-01-10 01:45:00|39.38|39.2|39.16|38.98|39.41|39.23|39.12|38.94|123
1736473800000|2025-01-10 01:50:00|39.17|38.99|39.2|39.02|39.21|39.03|39.14|38.96|49
1736474100000|2025-01-10 01:55:00|39.19|39.01|39.32|39.14|39.32|39.14|39.17|38.99|44
1736474400000|2025-01-10 02:00:00|39.34|39.16|39.85|39.67|39.88|39.7|39.3|39.12|107
1736474700000|2025-01-10 02:05:00|39.86|39.68|39.77|39.59|39.91|39.73|39.77|39.59|108
1736475000000|2025-01-10 02:10:00|39.76|39.58|39.64|39.46|39.77|39.59|39.63|39.45|63
1736475300000|2025-01-10 02:15:00|39.65|39.47|39.54|39.36|39.65|39.47|39.54|39.36|37
1736475600000|2025-01-10 02:20:00|39.53|39.35|39.68|39.5|39.8|39.62|39.48|39.3|61
1736475900000|2025-01-10 02:25:00|39.67|39.49|40.03|39.85|40.04|39.86|39.67|39.49|58
1736476200000|2025-01-10 02:30:00|40.04|39.86|39.95|39.77|40.07|39.89|39.9|39.72|137
1736476500000|2025-01-10 02:35:00|39.94|39.76|39.68|39.5|39.95|39.77|39.68|39.5|77
1736476800000|2025-01-10 02:40:00|39.67|39.49|39.7|39.52|39.71|39.53|39.62|39.44|53
1736477100000|2025-01-10 02:45:00|39.69|39.51|39.81|39.63|39.85|39.67|39.69|39.51|50
1736477400000|2025-01-10 02:50:00|39.82|39.64|39.67|39.49|39.82|39.64|39.62|39.44|57
1736477700000|2025-01-10 02:55:00|39.69|39.51|39.71|39.53|39.75|39.57|39.69|39.51|53
1736478000000|2025-01-10 03:00:00|39.7|39.52|39.72|39.54|39.74|39.56|39.63|39.45|69
1736478300000|2025-01-10 03:05:00|39.71|39.53|39.73|39.55|39.83|39.65|39.66|39.48|65
1736478600000|2025-01-10 03:10:00|39.72|39.54|39.83|39.65|39.88|39.7|39.72|39.54|39
1736478900000|2025-01-10 03:15:00|39.82|39.64|39.74|39.56|39.83|39.65|39.72|39.54|55
1736479200000|2025-01-10 03:20:00|39.75|39.57|39.74|39.56|39.79|39.61|39.65|39.47|48
1736479500000|2025-01-10 03:25:00|39.75|39.57|39.76|39.58|39.8|39.62|39.73|39.55|60
1736479800000|2025-01-10 03:30:00|39.77|39.59|39.81|39.63|39.89|39.71|39.76|39.58|52
1736480100000|2025-01-10 03:35:00|39.8|39.62|39.71|39.53|39.8|39.62|39.67|39.49|58
1736480400000|2025-01-10 03:40:00|39.72|39.54|39.75|39.57|39.8|39.62|39.71|39.53|56
1736480700000|2025-01-10 03:45:00|39.74|39.56|39.85|39.67|39.9|39.72|39.71|39.53|45
1736481000000|2025-01-10 03:50:00|39.84|39.66|39.86|39.68|39.87|39.69|39.8|39.62|44
1736481300000|2025-01-10 03:55:00|39.87|39.69|39.86|39.68|39.89|39.71|39.81|39.63|36
1736481600000|2025-01-10 04:00:00|39.87|39.69|39.82|39.64|39.98|39.8|39.82|39.64|63
1736481900000|2025-01-10 04:05:00|39.81|39.63|39.93|39.75|39.93|39.75|39.79|39.61|39
1736482200000|2025-01-10 04:10:00|39.94|39.76|39.97|39.79|40.06|39.88|39.93|39.75|41
1736482500000|2025-01-10 04:15:00|39.96|39.78|39.91|39.73|39.97|39.79|39.88|39.7|86
1736482800000|2025-01-10 04:20:00|39.92|39.74|39.86|39.68|39.99|39.81|39.85|39.67|46
1736483100000|2025-01-10 04:25:00|39.84|39.66|39.77|39.59|39.86|39.68|39.77|39.59|26
1736483400000|2025-01-10 04:30:00|39.76|39.58|39.66|39.48|39.81|39.63|39.65|39.47|37
1736483700000|2025-01-10 04:35:00|39.65|39.47|39.66|39.48|39.76|39.58|39.64|39.46|53
1736484000000|2025-01-10 04:40:00|39.67|39.49|39.65|39.47|39.67|39.49|39.64|39.46|27
1736484300000|2025-01-10 04:45:00|39.66|39.48|39.54|39.36|39.69|39.51|39.54|39.36|48
1736484600000|2025-01-10 04:50:00|39.55|39.37|39.6|39.42|39.63|39.45|39.48|39.3|55
1736484900000|2025-01-10 04:55:00|39.59|39.41|39.63|39.45|39.63|39.45|39.58|39.4|22
1736485200000|2025-01-10 05:00:00|39.65|39.47|39.64|39.46|39.71|39.53|39.64|39.46|39
1736485500000|2025-01-10 05:05:00|39.63|39.45|39.66|39.48|39.66|39.48|39.58|39.4|50
1736485800000|2025-01-10 05:10:00|39.65|39.47|39.56|39.38|39.66|39.48|39.56|39.38|14
1736486100000|2025-01-10 05:15:00|39.55|39.37|39.45|39.27|39.58|39.4|39.45|39.27|65
1736486400000|2025-01-10 05:20:00|39.46|39.28|39.46|39.28|39.51|39.33|39.45|39.27|56
1736486700000|2025-01-10 05:25:00|39.45|39.27|39.54|39.36|39.54|39.36|39.4|39.22|32
1736487000000|2025-01-10 05:30:00|39.55|39.37|39.72|39.54|39.72|39.54|39.55|39.37|35
1736487300000|2025-01-10 05:35:00|39.73|39.55|40.1|39.92|40.1|39.92|39.73|39.55|93
1736487600000|2025-01-10 05:40:00|40.11|39.93|40.1|39.92|40.28|40.1|40.09|39.91|100
1736487900000|2025-01-10 05:45:00|40.11|39.93|39.96|39.78|40.11|39.93|39.94|39.76|56
1736488200000|2025-01-10 05:50:00|39.95|39.77|39.85|39.67|39.95|39.77|39.84|39.66|54
1736488500000|2025-01-10 05:55:00|39.84|39.66|39.91|39.73|39.92|39.74|39.8|39.62|36
1736488800000|2025-01-10 06:00:00|39.92|39.74|39.79|39.61|39.97|39.79|39.77|39.59|84
1736489100000|2025-01-10 06:05:00|39.78|39.6|39.96|39.78|39.96|39.78|39.76|39.58|57
1736489400000|2025-01-10 06:10:00|39.95|39.77|39.92|39.74|39.97|39.79|39.87|39.69|60
1736489700000|2025-01-10 06:15:00|39.94|39.76|39.93|39.75|39.99|39.81|39.84|39.66|63
1736490000000|2025-01-10 06:20:00|39.92|39.74|39.94|39.76|40.01|39.83|39.92|39.74|76
1736490300000|2025-01-10 06:25:00|39.93|39.75|39.92|39.74|39.93|39.75|39.84|39.66|48
1736490600000|2025-01-10 06:30:00|39.9|39.72|39.79|39.61|39.9|39.72|39.73|39.55|56
1736490900000|2025-01-10 06:35:00|39.8|39.62|39.89|39.71|39.91|39.73|39.79|39.61|39
1736491200000|2025-01-10 06:40:00|39.88|39.7|39.9|39.72|39.92|39.74|39.81|39.63|45
1736491500000|2025-01-10 06:45:00|39.89|39.71|39.98|39.8|40.01|39.83|39.89|39.71|54
1736491800000|2025-01-10 06:50:00|39.99|39.81|40.01|39.83|40.02|39.84|39.95|39.77|48
1736492100000|2025-01-10 06:55:00|40.02|39.84|40.2|40.02|40.27|40.09|40.02|39.84|73
1736492400000|2025-01-10 07:00:00|40.21|40.03|40.04|39.86|40.24|40.06|40.03|39.85|79
1736492700000|2025-01-10 07:05:00|40.06|39.88|40.11|39.93|40.11|39.93|40.04|39.86|51
1736493000000|2025-01-10 07:10:00|40.1|39.92|40.28|40.1|40.34|40.16|40.09|39.91|70
1736493300000|2025-01-10 07:15:00|40.3|40.12|40.27|40.09|40.33|40.15|40.15|39.97|69
1736493600000|2025-01-10 07:20:00|40.28|40.1|40.39|40.21|40.39|40.21|40.26|40.08|80
1736493900000|2025-01-10 07:25:00|40.38|40.2|40.38|40.2|40.38|40.2|40.32|40.14|47
1736494200000|2025-01-10 07:30:00|40.37|40.19|40.5|40.32|40.52|40.34|40.36|40.18|88
1736494500000|2025-01-10 07:35:00|40.51|40.33|40.58|40.4|40.58|40.4|40.48|40.3|64
1736494800000|2025-01-10 07:40:00|40.59|40.41|40.91|40.73|40.99|40.81|40.59|40.41|133
1736495100000|2025-01-10 07:45:00|40.92|40.74|40.79|40.61|41.04|40.86|40.77|40.59|146
1736495400000|2025-01-10 07:50:00|40.8|40.62|40.59|40.41|40.81|40.63|40.59|40.41|106
1736495700000|2025-01-10 07:55:00|40.6|40.42|40.63|40.45|40.67|40.49|40.6|40.42|55
1736496000000|2025-01-10 08:00:00|40.62|40.44|40.49|40.31|40.77|40.59|40.49|40.31|145
1736496300000|2025-01-10 08:05:00|40.48|40.3|40.69|40.51|40.69|40.51|40.45|40.27|96
1736496600000|2025-01-10 08:10:00|40.68|40.5|40.76|40.58|40.82|40.64|40.67|40.49|34
1736496900000|2025-01-10 08:15:00|40.77|40.59|40.75|40.57|40.87|40.69|40.73|40.55|59
1736497200000|2025-01-10 08:20:00|40.74|40.56|40.86|40.68|40.91|40.73|40.7|40.52|68
1736497500000|2025-01-10 08:25:00|40.85|40.67|40.68|40.5|40.93|40.75|40.63|40.45|92
1736497800000|2025-01-10 08:30:00|40.67|40.49|40.6|40.42|40.74|40.56|40.55|40.37|122
1736498100000|2025-01-10 08:35:00|40.62|40.44|40.53|40.35|40.64|40.46|40.52|40.34|96
1736498400000|2025-01-10 08:40:00|40.52|40.34|40.5|40.32|40.57|40.39|40.49|40.31|54
1736498700000|2025-01-10 08:45:00|40.49|40.31|40.49|40.31|40.57|40.39|40.38|40.2|107
1736499000000|2025-01-10 08:50:00|40.48|40.3|40.52|40.34|40.55|40.37|40.46|40.28|74
1736499300000|2025-01-10 08:55:00|40.51|40.33|40.46|40.28|40.52|40.34|40.42|40.24|66
1736499600000|2025-01-10 09:00:00|40.45|40.27|40.29|40.11|40.49|40.31|40.29|40.11|58
1736499900000|2025-01-10 09:05:00|40.28|40.1|40.37|40.19|40.43|40.25|40.28|40.1|75
1736500200000|2025-01-10 09:10:00|40.38|40.2|40.35|40.17|40.38|40.2|40.29|40.11|64
1736500500000|2025-01-10 09:15:00|40.34|40.16|40.46|40.28|40.47|40.29|40.29|40.11|64
1736500800000|2025-01-10 09:20:00|40.44|40.26|40.52|40.34|40.55|40.37|40.44|40.26|84
1736501100000|2025-01-10 09:25:00|40.51|40.33|40.54|40.36|40.54|40.36|40.46|40.28|57
1736501400000|2025-01-10 09:30:00|40.53|40.35|40.57|40.39|40.58|40.4|40.5|40.32|72
1736501700000|2025-01-10 09:35:00|40.58|40.4|40.61|40.43|40.65|40.47|40.57|40.39|75
1736502000000|2025-01-10 09:40:00|40.6|40.42|40.49|40.31|40.62|40.44|40.49|40.31|65
1736502300000|2025-01-10 09:45:00|40.48|40.3|40.31|40.13|40.49|40.31|40.3|40.12|70
1736502600000|2025-01-10 09:50:00|40.3|40.12|40.45|40.27|40.45|40.27|40.29|40.11|40
1736502900000|2025-01-10 09:55:00|40.46|40.28|40.41|40.23|40.46|40.28|40.39|40.21|31
1736503200000|2025-01-10 10:00:00|40.43|40.25|40.5|40.32|40.5|40.32|40.38|40.2|43
1736503500000|2025-01-10 10:05:00|40.51|40.33|40.55|40.37|40.61|40.43|40.51|40.33|50
1736503800000|2025-01-10 10:10:00|40.54|40.36|40.54|40.36|40.58|40.4|40.52|40.34|46
1736504100000|2025-01-10 10:15:00|40.55|40.37|40.44|40.26|40.6|40.42|40.44|40.26|66
1736504400000|2025-01-10 10:20:00|40.43|40.25|40.4|40.22|40.52|40.34|40.39|40.21|56
1736504700000|2025-01-10 10:25:00|40.41|40.23|40.37|40.19|40.44|40.26|40.36|40.18|58
1736505000000|2025-01-10 10:30:00|40.38|40.2|40.46|40.28|40.46|40.28|40.32|40.14|43
1736505300000|2025-01-10 10:35:00|40.47|40.29|40.57|40.39|40.57|40.39|40.47|40.29|29
1736505600000|2025-01-10 10:40:00|40.56|40.38|40.76|40.58|40.79|40.61|40.56|40.38|68
1736505900000|2025-01-10 10:45:00|40.75|40.57|40.6|40.42|40.75|40.57|40.5|40.32|86
1736506200000|2025-01-10 10:50:00|40.59|40.41|40.63|40.45|40.7|40.52|40.56|40.38|86
1736506500000|2025-01-10 10:55:00|40.65|40.47|40.84|40.66|40.87|40.69|40.65|40.47|70
1736506800000|2025-01-10 11:00:00|40.83|40.65|40.73|40.55|40.85|40.67|40.69|40.51|99
1736507100000|2025-01-10 11:05:00|40.74|40.56|40.62|40.44|40.76|40.58|40.59|40.41|70
1736507400000|2025-01-10 11:10:00|40.63|40.45|40.66|40.48|40.74|40.56|40.59|40.41|60
1736507700000|2025-01-10 11:15:00|40.67|40.49|40.68|40.5|40.85|40.67|40.65|40.47|94
1736508000000|2025-01-10 11:20:00|40.67|40.49|40.69|40.51|40.76|40.58|40.63|40.45|68
1736508300000|2025-01-10 11:25:00|40.7|40.52|40.7|40.52|40.76|40.58|40.69|40.51|50
1736508600000|2025-01-10 11:30:00|40.71|40.53|40.43|40.25|40.76|40.58|40.42|40.24|96
1736508900000|2025-01-10 11:35:00|40.44|40.26|40.51|40.33|40.57|40.39|40.43|40.25|89
1736509200000|2025-01-10 11:40:00|40.54|40.36|40.66|40.48|40.69|40.51|40.54|40.36|35
1736509500000|2025-01-10 11:45:00|40.65|40.47|40.67|40.49|40.7|40.52|40.65|40.47|47
1736509800000|2025-01-10 11:50:00|40.66|40.48|40.55|40.37|40.69|40.51|40.51|40.33|57
1736510100000|2025-01-10 11:55:00|40.54|40.36|40.68|40.5|40.69|40.51|40.53|40.35|58
1736510400000|2025-01-10 12:00:00|40.67|40.49|40.59|40.41|40.72|40.54|40.56|40.38|87
1736510700000|2025-01-10 12:05:00|40.6|40.42|40.57|40.39|40.63|40.45|40.53|40.35|75
1736511000000|2025-01-10 12:10:00|40.56|40.38|40.49|40.31|40.56|40.38|40.43|40.25|80
1736511300000|2025-01-10 12:15:00|40.5|40.32|40.48|40.3|40.6|40.42|40.44|40.26|70
1736511600000|2025-01-10 12:20:00|40.49|40.31|40.35|40.17|40.5|40.32|40.35|40.17|54
1736511900000|2025-01-10 12:25:00|40.36|40.18|40.31|40.13|40.38|40.2|40.31|40.13|25
1736512200000|2025-01-10 12:30:00|40.32|40.14|40.38|40.2|40.41|40.23|40.31|40.13|52
1736512500000|2025-01-10 12:35:00|40.37|40.19|40.3|40.12|40.37|40.19|40.21|40.03|56
1736512800000|2025-01-10 12:40:00|40.29|40.11|40.28|40.1|40.36|40.18|40.25|40.07|66
1736513100000|2025-01-10 12:45:00|40.27|40.09|40.51|40.33|40.51|40.33|40.24|40.06|54
1736513400000|2025-01-10 12:50:00|40.52|40.34|40.52|40.34|40.54|40.36|40.49|40.31|49
1736513700000|2025-01-10 12:55:00|40.53|40.35|40.72|40.54|40.73|40.55|40.53|40.35|42
1736514000000|2025-01-10 13:00:00|40.7|40.52|40.71|40.53|40.71|40.53|40.59|40.41|52
1736514300000|2025-01-10 13:05:00|40.72|40.54|41.08|40.9|41.19|41.01|40.72|40.54|106
1736514600000|2025-01-10 13:10:00|41.07|40.89|40.92|40.74|41.08|40.9|40.9|40.72|98
1736514900000|2025-01-10 13:15:00|40.93|40.75|41.02|40.84|41.07|40.89|40.87|40.69|122
1736515200000|2025-01-10 13:20:00|41.03|40.85|41.23|41.05|41.38|41.2|41.02|40.84|141
1736515500000|2025-01-10 13:25:00|41.24|41.06|41.06|40.88|41.58|41.4|41.04|40.86|175
1736515800000|2025-01-10 13:30:00|41.05|40.87|40.16|39.98|41.06|40.88|40.14|39.96|447
1736516100000|2025-01-10 13:35:00|40.17|39.99|39.72|39.54|40.38|40.2|39.62|39.44|361
1736516400000|2025-01-10 13:40:00|39.71|39.53|40.18|40|40.31|40.13|39.65|39.47|382
1736516700000|2025-01-10 13:45:00|40.17|39.99|40.09|39.91|40.54|40.36|39.99|39.81|291
1736517000000|2025-01-10 13:50:00|40.1|39.92|40.42|40.24|40.44|40.26|39.9|39.72|298
1736517300000|2025-01-10 13:55:00|40.43|40.25|40.29|40.11|40.51|40.33|40.27|40.09|235
1736517600000|2025-01-10 14:00:00|40.28|40.1|40.36|40.18|40.53|40.35|40.16|39.98|212
1736517900000|2025-01-10 14:05:00|40.35|40.17|40.61|40.43|40.71|40.53|40.23|40.05|241
1736518200000|2025-01-10 14:10:00|40.63|40.45|40.93|40.75|41.06|40.88|40.63|40.45|177
1736518500000|2025-01-10 14:15:00|40.94|40.76|41.17|40.99|41.2|41.02|40.82|40.64|192
1736518800000|2025-01-10 14:20:00|41.16|40.98|41.02|40.84|41.19|41.01|40.92|40.74|133
1736519100000|2025-01-10 14:25:00|41.01|40.83|40.94|40.76|41.13|40.95|40.88|40.7|101
1736519400000|2025-01-10 14:30:00|40.93|40.75|40.71|40.53|40.93|40.75|40.57|40.39|282
1736519700000|2025-01-10 14:35:00|40.7|40.52|40.42|40.24|40.7|40.52|40.26|40.08|253
1736520000000|2025-01-10 14:40:00|40.4|40.22|40.72|40.54|40.72|40.54|40.39|40.21|268
1736520300000|2025-01-10 14:45:00|40.79|40.61|40.39|40.21|40.93|40.75|40.39|40.21|234
1736520600000|2025-01-10 14:50:00|40.38|40.2|40.56|40.38|40.59|40.41|40.37|40.19|191
1736520900000|2025-01-10 14:55:00|40.57|40.39|40.55|40.37|40.76|40.58|40.54|40.36|178
1736521200000|2025-01-10 15:00:00|40.53|40.35|39.99|39.81|40.53|40.35|39.99|39.81|177
1736521500000|2025-01-10 15:05:00|40|39.82|39.83|39.65|40.15|39.97|39.82|39.64|130
1736521800000|2025-01-10 15:10:00|39.85|39.67|39.65|39.47|39.9|39.72|39.62|39.44|147
1736522100000|2025-01-10 15:15:00|39.64|39.46|39.77|39.59|40.01|39.83|39.63|39.45|264
1736522400000|2025-01-10 15:20:00|39.75|39.57|40.03|39.85|40.06|39.88|39.73|39.55|146
1736522700000|2025-01-10 15:25:00|40.02|39.84|40.09|39.91|40.09|39.91|39.83|39.65|123
1736523000000|2025-01-10 15:30:00|40.08|39.9|40.19|40.01|40.3|40.12|40|39.82|130
1736523300000|2025-01-10 15:35:00|40.18|40|40.39|40.21|40.41|40.23|40|39.82|137
1736523600000|2025-01-10 15:40:00|40.38|40.2|40.48|40.3|40.6|40.42|40.37|40.19|135
1736523900000|2025-01-10 15:45:00|40.47|40.29|40.92|40.74|40.99|40.81|40.39|40.21|159
1736524200000|2025-01-10 15:50:00|40.91|40.73|40.71|40.53|40.99|40.81|40.65|40.47|171
1736524500000|2025-01-10 15:55:00|40.7|40.52|40.53|40.35|40.82|40.64|40.53|40.35|191
1736524800000|2025-01-10 16:00:00|40.51|40.33|40.59|40.41|40.8|40.62|40.39|40.21|233
1736525100000|2025-01-10 16:05:00|40.6|40.42|40.44|40.26|40.64|40.46|40.44|40.26|198
1736525400000|2025-01-10 16:10:00|40.43|40.25|40.31|40.13|40.49|40.31|40.26|40.08|134
1736525700000|2025-01-10 16:15:00|40.32|40.14|40.16|39.98|40.44|40.26|40.16|39.98|151
1736526000000|2025-01-10 16:20:00|40.14|39.96|40.09|39.91|40.18|40|40|39.82|106
1736526300000|2025-01-10 16:25:00|40.11|39.93|40.11|39.93|40.28|40.1|40.08|39.9|118
1736526600000|2025-01-10 16:30:00|40.09|39.91|40.09|39.91|40.15|39.97|39.98|39.8|116
1736526900000|2025-01-10 16:35:00|40.1|39.92|39.93|39.75|40.14|39.96|39.93|39.75|106
1736527200000|2025-01-10 16:40:00|39.92|39.74|40.31|40.13|40.32|40.14|39.92|39.74|97
1736527500000|2025-01-10 16:45:00|40.3|40.12|40.22|40.04|40.37|40.19|40.22|40.04|96
1736527800000|2025-01-10 16:50:00|40.21|40.03|40.24|40.06|40.29|40.11|40.14|39.96|80
1736528100000|2025-01-10 16:55:00|40.25|40.07|39.87|39.69|40.25|40.07|39.87|39.69|88
1736528400000|2025-01-10 17:00:00|39.86|39.68|39.95|39.77|40.09|39.91|39.86|39.68|117
1736528700000|2025-01-10 17:05:00|39.96|39.78|39.8|39.62|40|39.82|39.8|39.62|76
1736529000000|2025-01-10 17:10:00|39.81|39.63|39.9|39.72|39.94|39.76|39.8|39.62|56
1736529300000|2025-01-10 17:15:00|39.92|39.74|40.22|40.04|40.23|40.05|39.92|39.74|86
1736529600000|2025-01-10 17:20:00|40.23|40.05|40.41|40.23|40.45|40.27|40.23|40.05|122
1736529900000|2025-01-10 17:25:00|40.42|40.24|40.58|40.4|40.68|40.5|40.42|40.24|89
1736530200000|2025-01-10 17:30:00|40.57|40.39|40.42|40.24|40.57|40.39|40.38|40.2|109
1736530500000|2025-01-10 17:35:00|40.43|40.25|40.45|40.27|40.51|40.33|40.26|40.08|122
1736530800000|2025-01-10 17:40:00|40.44|40.26|40.67|40.49|40.82|40.64|40.42|40.24|106
1736531100000|2025-01-10 17:45:00|40.66|40.48|40.94|40.76|40.97|40.79|40.54|40.36|168
1736531400000|2025-01-10 17:50:00|40.95|40.77|41.07|40.89|41.18|41|40.91|40.73|217
1736531700000|2025-01-10 17:55:00|41.08|40.9|41.74|41.56|41.74|41.56|41.01|40.83|201
1736532000000|2025-01-10 18:00:00|41.73|41.55|41.58|41.4|41.75|41.57|41.39|41.21|285
1736532300000|2025-01-10 18:05:00|41.57|41.39|41.84|41.66|41.88|41.7|41.46|41.28|223
1736532600000|2025-01-10 18:10:00|41.85|41.67|41.83|41.65|42.01|41.83|41.83|41.65|163
1736532900000|2025-01-10 18:15:00|41.82|41.64|41.69|41.51|41.83|41.65|41.48|41.3|219
1736533200000|2025-01-10 18:20:00|41.68|41.5|41.64|41.46|41.71|41.53|41.48|41.3|135
1736533500000|2025-01-10 18:25:00|41.65|41.47|41.49|41.31|41.76|41.58|41.46|41.28|107
1736533800000|2025-01-10 18:30:00|41.48|41.3|41.67|41.49|41.75|41.57|41.31|41.13|159
1736534100000|2025-01-10 18:35:00|41.66|41.48|41.47|41.29|41.69|41.51|41.43|41.25|155
1736534400000|2025-01-10 18:40:00|41.46|41.28|41.59|41.41|41.64|41.46|41.41|41.23|118
1736534700000|2025-01-10 18:45:00|41.6|41.42|41.83|41.65|41.83|41.65|41.58|41.4|97
1736535000000|2025-01-10 18:50:00|41.84|41.66|41.94|41.76|41.94|41.76|41.73|41.55|112
1736535300000|2025-01-10 18:55:00|41.93|41.75|41.78|41.6|41.96|41.78|41.74|41.56|81
1736535600000|2025-01-10 19:00:00|41.79|41.61|41.65|41.47|41.82|41.64|41.63|41.45|89
1736535900000|2025-01-10 19:05:00|41.67|41.49|41.64|41.46|41.69|41.51|41.44|41.26|122
1736536200000|2025-01-10 19:10:00|41.65|41.47|41.75|41.57|41.85|41.67|41.65|41.47|99
1736536500000|2025-01-10 19:15:00|41.76|41.58|41.92|41.74|41.98|41.8|41.69|41.51|82
1736536800000|2025-01-10 19:20:00|41.9|41.72|41.99|41.81|42.01|41.83|41.83|41.65|96
1736537100000|2025-01-10 19:25:00|41.98|41.8|41.92|41.74|42.07|41.89|41.86|41.68|91
1736537400000|2025-01-10 19:30:00|41.93|41.75|41.9|41.72|41.96|41.78|41.87|41.69|48
1736537700000|2025-01-10 19:35:00|41.89|41.71|42.16|41.98|42.16|41.98|41.83|41.65|61
1736538000000|2025-01-10 19:40:00|42.17|41.99|42.19|42.01|42.26|42.08|42.14|41.96|97
1736538300000|2025-01-10 19:45:00|42.18|42|42.14|41.96|42.19|42.01|42.02|41.84|84
1736538600000|2025-01-10 19:50:00|42.15|41.97|42.38|42.2|42.38|42.2|42.12|41.94|51
1736538900000|2025-01-10 19:55:00|42.39|42.21|42.5|42.32|42.59|42.41|42.39|42.21|77
1736539200000|2025-01-10 20:00:00|42.51|42.33|42.37|42.19|42.55|42.37|42.28|42.1|127
1736539500000|2025-01-10 20:05:00|42.38|42.2|42.23|42.05|42.38|42.2|42.21|42.03|89
1736539800000|2025-01-10 20:10:00|42.22|42.04|42.32|42.14|42.42|42.24|42.22|42.04|56
1736540100000|2025-01-10 20:15:00|42.33|42.15|42.22|42.04|42.34|42.16|42.15|41.97|71
1736540400000|2025-01-10 20:20:00|42.24|42.06|42.16|41.98|42.29|42.11|42.16|41.98|46
1736540700000|2025-01-10 20:25:00|42.15|41.97|42.2|42.02|42.21|42.03|42.07|41.89|51
1736541000000|2025-01-10 20:30:00|42.19|42.01|42.12|41.94|42.23|42.05|42.09|41.91|89
1736541300000|2025-01-10 20:35:00|42.13|41.95|42.02|41.84|42.25|42.07|42.02|41.84|60
1736541600000|2025-01-10 20:40:00|42.01|41.83|41.96|41.78|42.01|41.83|41.89|41.71|58
1736541900000|2025-01-10 20:45:00|41.98|41.8|42.23|42.05|42.25|42.07|41.98|41.8|76
1736542200000|2025-01-10 20:50:00|42.21|42.03|42.63|42.45|42.64|42.46|42.18|42|94
1736542500000|2025-01-10 20:55:00|42.62|42.44|42.37|42.19|42.62|42.44|42.34|42.16|74
1736542800000|2025-01-10 21:00:00|42.36|42.18|42.21|42.03|42.36|42.18|42.16|41.98|71
1736543100000|2025-01-10 21:05:00|42.22|42.04|42.17|41.99|42.24|42.06|42.09|41.91|61
1736543400000|2025-01-10 21:10:00|42.16|41.98|42.17|41.99|42.19|42.01|42.11|41.93|58
1736543700000|2025-01-10 21:15:00|42.16|41.98|42.02|41.84|42.19|42.01|42.02|41.84|35
1736544000000|2025-01-10 21:20:00|42.01|41.83|42.09|41.91|42.1|41.92|42.01|41.83|37
1736544300000|2025-01-10 21:25:00|42.08|41.9|42.02|41.84|42.08|41.9|42.01|41.83|57
1736544600000|2025-01-10 21:30:00|42.05|41.87|41.98|41.8|42.05|41.87|41.95|41.77|39
1736544900000|2025-01-10 21:35:00|41.99|41.81|41.94|41.76|42.05|41.87|41.94|41.76|56
1736545200000|2025-01-10 21:40:00|41.93|41.75|41.96|41.78|41.97|41.79|41.93|41.75|27
1736545500000|2025-01-10 21:45:00|41.95|41.77|41.92|41.74|41.97|41.79|41.92|41.74|40
1736545800000|2025-01-10 21:50:00|41.91|41.73|41.69|41.51|41.91|41.73|41.69|41.51|35
1736546100000|2025-01-10 21:55:00|41.68|41.5|41.5|41.32|41.68|41.5|41.5|41.32|22
1736582400000|2025-01-11 08:00:00|41.46|41.28|40.61|40.43|41.46|41.28|40.61|40.43|9
1736582700000|2025-01-11 08:05:00|40.62|40.44|40.8|40.62|40.82|40.64|40.58|40.4|56
1736583000000|2025-01-11 08:10:00|40.81|40.63|40.93|40.75|40.96|40.78|40.76|40.58|35
1736583300000|2025-01-11 08:15:00|40.94|40.76|40.98|40.8|41.02|40.84|40.85|40.67|34
1736583600000|2025-01-11 08:20:00|40.97|40.79|41.06|40.88|41.07|40.89|40.97|40.79|26
1736583900000|2025-01-11 08:25:00|41.05|40.87|41.04|40.86|41.08|40.9|40.91|40.73|54
1736584200000|2025-01-11 08:30:00|41.05|40.87|40.93|40.75|41.05|40.87|40.89|40.71|72
1736584500000|2025-01-11 08:35:00|40.9|40.72|40.73|40.55|40.9|40.72|40.7|40.52|47
1736584800000|2025-01-11 08:40:00|40.72|40.54|40.81|40.63|40.86|40.68|40.72|40.54|61
1736585100000|2025-01-11 08:45:00|40.8|40.62|40.62|40.44|40.8|40.62|40.61|40.43|49
1736585400000|2025-01-11 08:50:00|40.61|40.43|40.56|40.38|40.61|40.43|40.53|40.35|58
1736585700000|2025-01-11 08:55:00|40.55|40.37|40.58|40.4|40.6|40.42|40.54|40.36|35
1736586000000|2025-01-11 09:00:00|40.59|40.41|40.61|40.43|40.61|40.43|40.54|40.36|43
1736586300000|2025-01-11 09:05:00|40.6|40.42|40.62|40.44|40.69|40.51|40.56|40.38|67
1736586600000|2025-01-11 09:10:00|40.63|40.45|40.62|40.44|40.65|40.47|40.6|40.42|30
1736586900000|2025-01-11 09:15:00|40.61|40.43|40.62|40.44|40.65|40.47|40.55|40.37|44
1736587200000|2025-01-11 09:20:00|40.63|40.45|40.81|40.63|40.81|40.63|40.6|40.42|34
1736587500000|2025-01-11 09:25:00|40.8|40.62|40.84|40.66|40.84|40.66|40.74|40.56|36
1736587800000|2025-01-11 09:30:00|40.85|40.67|40.84|40.66|40.86|40.68|40.76|40.58|37
1736588100000|2025-01-11 09:35:00|40.83|40.65|40.9|40.72|40.91|40.73|40.82|40.64|41
1736588400000|2025-01-11 09:40:00|40.89|40.71|40.91|40.73|40.91|40.73|40.84|40.66|61
1736588700000|2025-01-11 09:45:00|40.9|40.72|40.78|40.6|40.9|40.72|40.72|40.54|41
1736589000000|2025-01-11 09:50:00|40.81|40.63|40.69|40.51|40.81|40.63|40.69|40.51|47
1736589300000|2025-01-11 09:55:00|40.68|40.5|40.81|40.63|40.81|40.63|40.68|40.5|49
1736589600000|2025-01-11 10:00:00|40.83|40.65|40.91|40.73|40.96|40.78|40.83|40.65|65
1736589900000|2025-01-11 10:05:00|40.93|40.75|40.9|40.72|40.94|40.76|40.85|40.67|40
1736590200000|2025-01-11 10:10:00|40.92|40.74|41.03|40.85|41.04|40.86|40.92|40.74|36
1736590500000|2025-01-11 10:15:00|41.02|40.84|40.97|40.79|41.12|40.94|40.95|40.77|83
1736590800000|2025-01-11 10:20:00|40.98|40.8|41.14|40.96|41.14|40.96|40.98|40.8|46
1736591100000|2025-01-11 10:25:00|41.13|40.95|41.24|41.06|41.24|41.06|41.06|40.88|27
1736591400000|2025-01-11 10:30:00|41.23|41.05|41.44|41.26|41.47|41.29|41.19|41.01|74
1736591700000|2025-01-11 10:35:00|41.45|41.27|41.5|41.32|41.76|41.58|41.45|41.27|101
1736592000000|2025-01-11 10:40:00|41.51|41.33|41.81|41.63|41.81|41.63|41.51|41.33|85
1736592300000|2025-01-11 10:45:00|41.8|41.62|41.96|41.78|42.01|41.83|41.7|41.52|92
1736592600000|2025-01-11 10:50:00|41.99|41.81|42.09|41.91|42.09|41.91|41.95|41.77|66
1736592900000|2025-01-11 10:55:00|42.1|41.92|42.28|42.1|42.29|42.11|42.1|41.92|94
1736593200000|2025-01-11 11:00:00|42.23|42.05|41.93|41.75|42.23|42.05|41.9|41.72|125
1736593500000|2025-01-11 11:05:00|41.91|41.73|41.79|41.61|42.04|41.86|41.79|41.61|113
1736593800000|2025-01-11 11:10:00|41.78|41.6|41.66|41.48|41.79|41.61|41.66|41.48|50
1736594100000|2025-01-11 11:15:00|41.67|41.49|41.93|41.75|42|41.82|41.67|41.49|90
1736594400000|2025-01-11 11:20:00|41.92|41.74|41.83|41.65|41.93|41.75|41.78|41.6|115
1736594700000|2025-01-11 11:25:00|41.84|41.66|42|41.82|42|41.82|41.83|41.65|88
1736595000000|2025-01-11 11:30:00|42.01|41.83|42.06|41.88|42.3|42.12|41.97|41.79|139
1736595300000|2025-01-11 11:35:00|42.07|41.89|42.38|42.2|42.49|42.31|42.07|41.89|104
1736595600000|2025-01-11 11:40:00|42.37|42.19|42.58|42.4|42.59|42.41|42.37|42.19|88
1736595900000|2025-01-11 11:45:00|42.59|42.41|42.56|42.38|42.66|42.48|42.42|42.24|139
1736596200000|2025-01-11 11:50:00|42.57|42.39|42.74|42.56|42.95|42.77|42.57|42.39|211
1736596500000|2025-01-11 11:55:00|42.75|42.57|42.59|42.41|42.75|42.57|42.44|42.26|148
1736596800000|2025-01-11 12:00:00|42.6|42.42|42.44|42.26|42.9|42.72|42.44|42.26|158
1736597100000|2025-01-11 12:05:00|42.45|42.27|42.08|41.9|42.47|42.29|42.07|41.89|144
1736597400000|2025-01-11 12:10:00|42.07|41.89|42.24|42.06|42.27|42.09|42.07|41.89|111
1736597700000|2025-01-11 12:15:00|42.23|42.05|42.36|42.18|42.51|42.33|42.22|42.04|152
1736598000000|2025-01-11 12:20:00|42.37|42.19|42.35|42.17|42.37|42.19|42.08|41.9|113
1736598300000|2025-01-11 12:25:00|42.36|42.18|42.15|41.97|42.37|42.19|42.13|41.95|117
1736598600000|2025-01-11 12:30:00|42.18|42|42.31|42.13|42.39|42.21|42.18|42|128
1736598900000|2025-01-11 12:35:00|42.3|42.12|42.27|42.09|42.43|42.25|42.2|42.02|102
1736599200000|2025-01-11 12:40:00|42.26|42.08|42.25|42.07|42.36|42.18|42.17|41.99|90
1736599500000|2025-01-11 12:45:00|42.26|42.08|42.28|42.1|42.3|42.12|42.18|42|77
1736599800000|2025-01-11 12:50:00|42.29|42.11|42.04|41.86|42.32|42.14|42.04|41.86|88
1736600100000|2025-01-11 12:55:00|42.05|41.87|42.09|41.91|42.09|41.91|42.01|41.83|73
1736600400000|2025-01-11 13:00:00|42.11|41.93|42|41.82|42.2|42.02|42|41.82|87
1736600700000|2025-01-11 13:05:00|42.01|41.83|41.82|41.64|42.01|41.83|41.78|41.6|65
1736601000000|2025-01-11 13:10:00|41.83|41.65|41.89|41.71|41.95|41.77|41.8|41.62|91
1736601300000|2025-01-11 13:15:00|41.87|41.69|41.71|41.53|41.88|41.7|41.68|41.5|79
1736601600000|2025-01-11 13:20:00|41.72|41.54|41.75|41.57|41.77|41.59|41.69|41.51|66
1736601900000|2025-01-11 13:25:00|41.76|41.58|41.66|41.48|41.78|41.6|41.66|41.48|48
1736602200000|2025-01-11 13:30:00|41.67|41.49|41.6|41.42|41.7|41.52|41.58|41.4|58
1736602500000|2025-01-11 13:35:00|41.59|41.41|41.54|41.36|41.65|41.47|41.5|41.32|59
1736602800000|2025-01-11 13:40:00|41.53|41.35|41.5|41.32|41.58|41.4|41.49|41.31|48
1736603100000|2025-01-11 13:45:00|41.53|41.35|41.53|41.35|41.57|41.39|41.49|41.31|66
1736603400000|2025-01-11 13:50:00|41.52|41.34|41.88|41.7|41.97|41.79|41.5|41.32|83
1736603700000|2025-01-11 13:55:00|41.86|41.68|41.79|41.61|41.9|41.72|41.76|41.58|54
1736604000000|2025-01-11 14:00:00|41.81|41.63|41.69|41.51|41.9|41.72|41.62|41.44|69
1736604300000|2025-01-11 14:05:00|41.68|41.5|41.76|41.58|41.79|41.61|41.68|41.5|46
1736604600000|2025-01-11 14:10:00|41.73|41.55|41.57|41.39|41.76|41.58|41.56|41.38|84
1736604900000|2025-01-11 14:15:00|41.58|41.4|41.55|41.37|41.65|41.47|41.47|41.29|70
1736605200000|2025-01-11 14:20:00|41.54|41.36|41.5|41.32|41.6|41.42|41.49|41.31|74
1736605500000|2025-01-11 14:25:00|41.49|41.31|41.7|41.52|41.71|41.53|41.47|41.29|65
1736605800000|2025-01-11 14:30:00|41.71|41.53|41.98|41.8|41.99|41.81|41.71|41.53|76
1736606100000|2025-01-11 14:35:00|41.97|41.79|41.89|41.71|41.99|41.81|41.87|41.69|55
1736606400000|2025-01-11 14:40:00|41.9|41.72|42.03|41.85|42.06|41.88|41.89|41.71|57
1736606700000|2025-01-11 14:45:00|42.01|41.83|42.05|41.87|42.07|41.89|41.95|41.77|54
1736607000000|2025-01-11 14:50:00|42.04|41.86|42.05|41.87|42.05|41.87|41.94|41.76|80
1736607300000|2025-01-11 14:55:00|42.06|41.88|42.22|42.04|42.3|42.12|42.06|41.88|46
1736607600000|2025-01-11 15:00:00|42.21|42.03|42.22|42.04|42.29|42.11|42.13|41.95|55
1736607900000|2025-01-11 15:05:00|42.23|42.05|42.14|41.96|42.24|42.06|42.08|41.9|58
1736608200000|2025-01-11 15:10:00|42.13|41.95|42.03|41.85|42.13|41.95|42.01|41.83|48
1736608500000|2025-01-11 15:15:00|42.02|41.84|42.18|42|42.19|42.01|42|41.82|76
1736608800000|2025-01-11 15:20:00|42.19|42.01|42.27|42.09|42.28|42.1|42.09|41.91|72
1736609100000|2025-01-11 15:25:00|42.26|42.08|42.44|42.26|42.44|42.26|42.22|42.04|89
1736609400000|2025-01-11 15:30:00|42.43|42.25|42.41|42.23|42.6|42.42|42.41|42.23|76
1736609700000|2025-01-11 15:35:00|42.42|42.24|42.44|42.26|42.5|42.32|42.3|42.12|99
1736610000000|2025-01-11 15:40:00|42.45|42.27|42.45|42.27|42.46|42.28|42.34|42.16|59
1736610300000|2025-01-11 15:45:00|42.46|42.28|42.36|42.18|42.5|42.32|42.34|42.16|79
1736610600000|2025-01-11 15:50:00|42.37|42.19|42.34|42.16|42.37|42.19|42.27|42.09|53
1736610900000|2025-01-11 15:55:00|42.33|42.15|42.29|42.11|42.35|42.17|42.23|42.05|36
1736611200000|2025-01-11 16:00:00|42.31|42.13|42.32|42.14|42.35|42.17|42.2|42.02|64
1736611500000|2025-01-11 16:05:00|42.33|42.15|42.18|42|42.33|42.15|42.13|41.95|36
1736611800000|2025-01-11 16:10:00|42.16|41.98|42.23|42.05|42.31|42.13|42.07|41.89|55
1736612100000|2025-01-11 16:15:00|42.22|42.04|42.29|42.11|42.35|42.17|42.15|41.97|75
1736612400000|2025-01-11 16:20:00|42.31|42.13|42.23|42.05|42.32|42.14|42.18|42|45
1736612700000|2025-01-11 16:25:00|42.22|42.04|42.33|42.15|42.33|42.15|42.18|42|60
1736613000000|2025-01-11 16:30:00|42.32|42.14|42.36|42.18|42.49|42.31|42.22|42.04|87
1736613300000|2025-01-11 16:35:00|42.37|42.19|42.56|42.38|42.57|42.39|42.25|42.07|93
1736613600000|2025-01-11 16:40:00|42.57|42.39|42.87|42.69|42.87|42.69|42.53|42.35|108
1736613900000|2025-01-11 16:45:00|42.85|42.67|43.2|43.02|43.28|43.1|42.81|42.63|261
1736614200000|2025-01-11 16:50:00|43.21|43.03|43.44|43.26|43.5|43.32|43.2|43.02|218
1736614500000|2025-01-11 16:55:00|43.43|43.25|43.14|42.96|43.54|43.36|43.14|42.96|164
1736614800000|2025-01-11 17:00:00|43.15|42.97|43.03|42.85|43.2|43.02|42.99|42.81|131
1736615100000|2025-01-11 17:05:00|43.02|42.84|42.77|42.59|43.02|42.84|42.69|42.51|131
1736615400000|2025-01-11 17:10:00|42.75|42.57|42.48|42.3|42.77|42.59|42.47|42.29|152
1736615700000|2025-01-11 17:15:00|42.5|42.32|42.54|42.36|42.58|42.4|42.38|42.2|119
1736616000000|2025-01-11 17:20:00|42.55|42.37|42.92|42.74|42.92|42.74|42.48|42.3|131
1736616300000|2025-01-11 17:25:00|42.93|42.75|42.72|42.54|42.96|42.78|42.72|42.54|130
1736616600000|2025-01-11 17:30:00|42.71|42.53|42.88|42.7|43.03|42.85|42.62|42.44|122
1736616900000|2025-01-11 17:35:00|42.9|42.72|43.25|43.07|43.28|43.1|42.88|42.7|166
1736617200000|2025-01-11 17:40:00|43.23|43.05|43.17|42.99|43.45|43.27|43.15|42.97|194
1736617500000|2025-01-11 17:45:00|43.16|42.98|43.19|43.01|43.27|43.09|42.93|42.75|156
1736617800000|2025-01-11 17:50:00|43.18|43|43.04|42.86|43.19|43.01|42.96|42.78|132
1736618100000|2025-01-11 17:55:00|43.03|42.85|42.99|42.81|43.05|42.87|42.96|42.78|93
1736618400000|2025-01-11 18:00:00|43|42.82|43.29|43.11|43.4|43.22|43|42.82|122
1736618700000|2025-01-11 18:05:00|43.28|43.1|43.29|43.11|43.36|43.18|43.13|42.95|90
1736619000000|2025-01-11 18:10:00|43.32|43.14|43.24|43.06|43.36|43.18|43.18|43|107
1736619300000|2025-01-11 18:15:00|43.23|43.05|43.41|43.23|43.41|43.23|43.23|43.05|82
1736619600000|2025-01-11 18:20:00|43.42|43.24|43.37|43.19|43.45|43.27|43.27|43.09|102
1736619900000|2025-01-11 18:25:00|43.38|43.2|43.32|43.14|43.43|43.25|43.29|43.11|83
1736620200000|2025-01-11 18:30:00|43.33|43.15|43.17|42.99|43.33|43.15|43.03|42.85|106
1736620500000|2025-01-11 18:35:00|43.16|42.98|43.07|42.89|43.2|43.02|43.03|42.85|96
1736620800000|2025-01-11 18:40:00|43.08|42.9|43.12|42.94|43.12|42.94|43.02|42.84|93
1736621100000|2025-01-11 18:45:00|43.13|42.95|43.16|42.98|43.3|43.12|43.13|42.95|88
1736621400000|2025-01-11 18:50:00|43.14|42.96|43.22|43.04|43.27|43.09|43.13|42.95|52
1736621700000|2025-01-11 18:55:00|43.25|43.07|43.27|43.09|43.28|43.1|43.2|43.02|70
1736622000000|2025-01-11 19:00:00|43.28|43.1|43.26|43.08|43.35|43.17|43.16|42.98|95
1736622300000|2025-01-11 19:05:00|43.29|43.11|43.09|42.91|43.31|43.13|43.09|42.91|68
1736622600000|2025-01-11 19:10:00|43.1|42.92|43.12|42.94|43.13|42.95|43.03|42.85|51
1736622900000|2025-01-11 19:15:00|43.14|42.96|42.96|42.78|43.16|42.98|42.92|42.74|59
1736623200000|2025-01-11 19:20:00|42.97|42.79|43.1|42.92|43.1|42.92|42.94|42.76|78
1736623500000|2025-01-11 19:25:00|43.12|42.94|43.29|43.11|43.35|43.17|43.12|42.94|67
1736623800000|2025-01-11 19:30:00|43.28|43.1|43.01|42.83|43.28|43.1|42.94|42.76|86
1736624100000|2025-01-11 19:35:00|43.02|42.84|43.02|42.84|43.08|42.9|42.95|42.77|79
1736624400000|2025-01-11 19:40:00|43|42.82|43.1|42.92|43.15|42.97|42.99|42.81|74
1736624700000|2025-01-11 19:45:00|43.09|42.91|43.01|42.83|43.18|43|43.01|42.83|88
1736625000000|2025-01-11 19:50:00|43.02|42.84|43.4|43.22|43.4|43.22|43|42.82|89
1736625300000|2025-01-11 19:55:00|43.41|43.23|43.72|43.54|43.78|43.6|43.38|43.2|112
1736625600000|2025-01-11 20:00:00|43.73|43.55|43.81|43.63|43.86|43.68|43.62|43.44|120
1736625900000|2025-01-11 20:05:00|43.79|43.61|43.58|43.4|43.86|43.68|43.53|43.35|121
1736626200000|2025-01-11 20:10:00|43.57|43.39|43.3|43.12|43.58|43.4|43.3|43.12|90
1736626500000|2025-01-11 20:15:00|43.28|43.1|43.23|43.05|43.29|43.11|43.18|43|79
1736626800000|2025-01-11 20:20:00|43.22|43.04|43.4|43.22|43.44|43.26|43.17|42.99|95
1736627100000|2025-01-11 20:25:00|43.41|43.23|43.5|43.32|43.68|43.5|43.36|43.18|102
1736627400000|2025-01-11 20:30:00|43.51|43.33|43.76|43.58|43.8|43.62|43.49|43.31|103
1736627700000|2025-01-11 20:35:00|43.77|43.59|44.43|44.25|44.43|44.25|43.76|43.58|199
1736628000000|2025-01-11 20:40:00|44.44|44.26|44.43|44.25|44.44|44.26|44.18|44|174
1736628300000|2025-01-11 20:45:00|44.44|44.26|44.7|44.52|44.71|44.53|44.44|44.26|211
1736628600000|2025-01-11 20:50:00|44.71|44.53|45.04|44.86|45.05|44.87|44.7|44.52|178
1736628900000|2025-01-11 20:55:00|45.03|44.85|45.44|45.26|45.44|45.26|45.03|44.85|142
1736629200000|2025-01-11 21:00:00|45.43|45.25|45.15|44.97|45.51|45.33|45.05|44.87|227
1736629500000|2025-01-11 21:05:00|45.13|44.95|45.41|45.23|45.55|45.37|45.13|44.95|191
1736629800000|2025-01-11 21:10:00|45.42|45.24|45.74|45.56|45.92|45.74|45.42|45.24|199
1736630100000|2025-01-11 21:15:00|45.75|45.57|45.82|45.64|45.94|45.76|45.73|45.55|169
1736630400000|2025-01-11 21:20:00|45.84|45.66|45.62|45.44|45.9|45.72|45.53|45.35|132
1736630700000|2025-01-11 21:25:00|45.63|45.45|45.45|45.27|45.73|45.55|45.42|45.24|131
1736631000000|2025-01-11 21:30:00|45.44|45.26|45|44.82|45.44|45.26|44.98|44.8|173
1736631300000|2025-01-11 21:35:00|45.01|44.83|45.06|44.88|45.15|44.97|45|44.82|171
1736631600000|2025-01-11 21:40:00|45.07|44.89|45.03|44.85|45.08|44.9|44.9|44.72|102
1736631900000|2025-01-11 21:45:00|45.02|44.84|45.17|44.99|45.19|45.01|44.96|44.78|128
1736632200000|2025-01-11 21:50:00|45.16|44.98|45.13|44.95|45.18|45|44.97|44.79|127
1736632500000|2025-01-11 21:55:00|45.12|44.94|45.1|44.92|45.14|44.96|44.96|44.78|54
1736632800000|2025-01-11 22:00:00|45.11|44.93|44.92|44.74|45.14|44.96|44.86|44.68|111
1736633100000|2025-01-11 22:05:00|44.91|44.73|44.89|44.71|44.95|44.77|44.85|44.67|68
1736633400000|2025-01-11 22:10:00|44.88|44.7|44.85|44.67|44.88|44.7|44.65|44.47|100
1736633700000|2025-01-11 22:15:00|44.83|44.65|44.42|44.24|44.84|44.66|44.38|44.2|112
1736634000000|2025-01-11 22:20:00|44.41|44.23|44.42|44.24|44.52|44.34|44.38|44.2|80
1736634300000|2025-01-11 22:25:00|44.43|44.25|44.35|44.17|44.43|44.25|44.26|44.08|43
1736634600000|2025-01-11 22:30:00|44.34|44.16|44.19|44.01|44.36|44.18|44.07|43.89|53
1736634900000|2025-01-11 22:35:00|44.2|44.02|44.41|44.23|44.48|44.3|44.2|44.02|78
1736635200000|2025-01-11 22:40:00|44.4|44.22|44.35|44.17|44.45|44.27|44.31|44.13|44
1736635500000|2025-01-11 22:45:00|44.36|44.18|44.21|44.03|44.37|44.19|44.21|44.03|30
1736635800000|2025-01-11 22:50:00|44.22|44.04|44.07|43.89|44.25|44.07|44.07|43.89|35
1736636100000|2025-01-11 22:55:00|44.08|43.9|44.2|44.02|44.28|44.1|44.08|43.9|54
1736636400000|2025-01-11 23:00:00|44.21|44.03|44.22|44.04|44.36|44.18|44.1|43.92|92
1736636700000|2025-01-11 23:05:00|44.21|44.03|44.19|44.01|44.21|44.03|44.08|43.9|104
1736637000000|2025-01-11 23:10:00|44.18|44|44.21|44.03|44.25|44.07|44.11|43.93|90
1736637300000|2025-01-11 23:15:00|44.22|44.04|44.39|44.21|44.4|44.22|44.21|44.03|86
1736637600000|2025-01-11 23:20:00|44.38|44.2|44.52|44.34|44.62|44.44|44.35|44.17|87
1736637900000|2025-01-11 23:25:00|44.53|44.35|44.64|44.46|44.65|44.47|44.46|44.28|80
1736638200000|2025-01-11 23:30:00|44.62|44.44|44.61|44.43|44.62|44.44|44.54|44.36|78
1736638500000|2025-01-11 23:35:00|44.62|44.44|44.71|44.53|44.73|44.55|44.55|44.37|80
1736638800000|2025-01-11 23:40:00|44.7|44.52|44.76|44.58|44.82|44.64|44.64|44.46|76
1736639100000|2025-01-11 23:45:00|44.77|44.59|44.62|44.44|44.78|44.6|44.5|44.32|87
1736639400000|2025-01-11 23:50:00|44.66|44.48|44.7|44.52|44.72|44.54|44.59|44.41|84
1736639700000|2025-01-11 23:55:00|44.69|44.51|44.65|44.47|44.74|44.56|44.62|44.44|64
1736640000000|2025-01-12 00:00:00|44.66|44.48|44.35|44.17|44.72|44.54|44.29|44.11|114
1736640300000|2025-01-12 00:05:00|44.36|44.18|43.99|43.81|44.37|44.19|43.99|43.81|116
1736640600000|2025-01-12 00:10:00|43.98|43.8|43.96|43.78|44.07|43.89|43.91|43.73|105
1736640900000|2025-01-12 00:15:00|43.97|43.79|43.83|43.65|43.98|43.8|43.75|43.57|64
1736641200000|2025-01-12 00:20:00|43.84|43.66|43.79|43.61|43.97|43.79|43.67|43.49|115
1736641500000|2025-01-12 00:25:00|43.78|43.6|43.72|43.54|43.78|43.6|43.64|43.46|80
1736641800000|2025-01-12 00:30:00|43.74|43.56|43.7|43.52|43.78|43.6|43.58|43.4|108
1736642100000|2025-01-12 00:35:00|43.69|43.51|43.85|43.67|43.87|43.69|43.59|43.41|117
1736642400000|2025-01-12 00:40:00|43.84|43.66|43.92|43.74|43.96|43.78|43.77|43.59|86
1736642700000|2025-01-12 00:45:00|43.91|43.73|43.7|43.52|44.05|43.87|43.69|43.51|107
1736643000000|2025-01-12 00:50:00|43.71|43.53|43.64|43.46|43.73|43.55|43.6|43.42|91
1736643300000|2025-01-12 00:55:00|43.63|43.45|43.57|43.39|43.63|43.45|43.47|43.29|62
1736643600000|2025-01-12 01:00:00|43.58|43.4|43.39|43.21|43.58|43.4|43.36|43.18|66
1736643900000|2025-01-12 01:05:00|43.4|43.22|43.47|43.29|43.48|43.3|43.37|43.19|89
1736644200000|2025-01-12 01:10:00|43.46|43.28|43.47|43.29|43.5|43.32|43.34|43.16|82
1736644500000|2025-01-12 01:15:00|43.48|43.3|43.4|43.22|43.49|43.31|43.36|43.18|86
1736644800000|2025-01-12 01:20:00|43.41|43.23|43.36|43.18|43.43|43.25|43.29|43.11|68
1736645100000|2025-01-12 01:25:00|43.39|43.21|43.31|43.13|43.39|43.21|43.27|43.09|53
1736645400000|2025-01-12 01:30:00|43.32|43.14|43.54|43.36|43.54|43.36|43.32|43.14|45
1736645700000|2025-01-12 01:35:00|43.53|43.35|43.43|43.25|43.53|43.35|43.38|43.2|59
1736646000000|2025-01-12 01:40:00|43.41|43.23|43.66|43.48|43.66|43.48|43.37|43.19|54
1736646300000|2025-01-12 01:45:00|43.68|43.5|43.71|43.53|43.86|43.68|43.66|43.48|107
1736646600000|2025-01-12 01:50:00|43.72|43.54|43.81|43.63|43.83|43.65|43.7|43.52|68
1736646900000|2025-01-12 01:55:00|43.82|43.64|43.88|43.7|43.88|43.7|43.78|43.6|35
1736647200000|2025-01-12 02:00:00|43.89|43.71|43.85|43.67|43.95|43.77|43.79|43.61|50
1736647500000|2025-01-12 02:05:00|43.84|43.66|43.77|43.59|43.88|43.7|43.77|43.59|66
1736647800000|2025-01-12 02:10:00|43.78|43.6|43.97|43.79|43.98|43.8|43.77|43.59|40
1736648100000|2025-01-12 02:15:00|43.98|43.8|43.92|43.74|43.99|43.81|43.86|43.68|54
1736648400000|2025-01-12 02:20:00|43.93|43.75|43.83|43.65|43.93|43.75|43.8|43.62|45
1736648700000|2025-01-12 02:25:00|43.85|43.67|43.94|43.76|43.96|43.78|43.84|43.66|70
1736649000000|2025-01-12 02:30:00|43.95|43.77|44.16|43.98|44.36|44.18|43.93|43.75|79
1736649300000|2025-01-12 02:35:00|44.17|43.99|44.06|43.88|44.18|44|44.03|43.85|45
1736649600000|2025-01-12 02:40:00|44.07|43.89|43.97|43.79|44.12|43.94|43.97|43.79|58
1736649900000|2025-01-12 02:45:00|43.98|43.8|44.07|43.89|44.14|43.96|43.98|43.8|51
1736650200000|2025-01-12 02:50:00|44.06|43.88|44.18|44|44.2|44.02|44.06|43.88|52
1736650500000|2025-01-12 02:55:00|44.19|44.01|44.14|43.96|44.21|44.03|44.11|43.93|57
1736650800000|2025-01-12 03:00:00|44.15|43.97|44.16|43.98|44.2|44.02|44.1|43.92|55
1736651100000|2025-01-12 03:05:00|44.17|43.99|44.14|43.96|44.17|43.99|44.02|43.84|35
1736651400000|2025-01-12 03:10:00|44.15|43.97|44.06|43.88|44.15|43.97|44.03|43.85|40
1736651700000|2025-01-12 03:15:00|44.07|43.89|43.97|43.79|44.1|43.92|43.97|43.79|41
1736652000000|2025-01-12 03:20:00|43.98|43.8|43.74|43.56|43.98|43.8|43.72|43.54|29
1736652300000|2025-01-12 03:25:00|43.77|43.59|43.81|43.63|43.81|43.63|43.72|43.54|26
1736652600000|2025-01-12 03:30:00|43.82|43.64|43.82|43.64|43.85|43.67|43.73|43.55|50
1736652900000|2025-01-12 03:35:00|43.83|43.65|43.76|43.58|43.84|43.66|43.75|43.57|43
1736653200000|2025-01-12 03:40:00|43.75|43.57|43.83|43.65|43.94|43.76|43.75|43.57|38
1736653500000|2025-01-12 03:45:00|43.85|43.67|43.8|43.62|43.85|43.67|43.75|43.57|64
1736653800000|2025-01-12 03:50:00|43.79|43.61|43.81|43.63|43.83|43.65|43.78|43.6|33
1736654100000|2025-01-12 03:55:00|43.82|43.64|44.01|43.83|44.01|43.83|43.81|43.63|42
1736654400000|2025-01-12 04:00:00|44.02|43.84|43.89|43.71|44.09|43.91|43.89|43.71|71
1736654700000|2025-01-12 04:05:00|43.9|43.72|43.88|43.7|43.93|43.75|43.84|43.66|67
1736655000000|2025-01-12 04:10:00|43.9|43.72|43.97|43.79|43.98|43.8|43.87|43.69|40
1736655300000|2025-01-12 04:15:00|43.98|43.8|44.04|43.86|44.04|43.86|43.97|43.79|30
1736655600000|2025-01-12 04:20:00|44.05|43.87|44.28|44.1|44.28|44.1|44.05|43.87|47
1736655900000|2025-01-12 04:25:00|44.3|44.12|44.26|44.08|44.31|44.13|44.26|44.08|39
1736656200000|2025-01-12 04:30:00|44.27|44.09|44.21|44.03|44.29|44.11|44.17|43.99|57
1736656500000|2025-01-12 04:35:00|44.23|44.05|44.26|44.08|44.34|44.16|44.23|44.05|42
1736656800000|2025-01-12 04:40:00|44.27|44.09|44.25|44.07|44.32|44.14|44.21|44.03|41
1736657100000|2025-01-12 04:45:00|44.26|44.08|44.23|44.05|44.28|44.1|44.21|44.03|53
1736657400000|2025-01-12 04:50:00|44.22|44.04|44.16|43.98|44.22|44.04|44.13|43.95|42
1736657700000|2025-01-12 04:55:00|44.15|43.97|44.24|44.06|44.25|44.07|44.15|43.97|19
1736658000000|2025-01-12 05:00:00|44.25|44.07|44.16|43.98|44.29|44.11|44.15|43.97|38
1736658300000|2025-01-12 05:05:00|44.17|43.99|44.16|43.98|44.23|44.05|44.16|43.98|45
1736658600000|2025-01-12 05:10:00|44.15|43.97|44.18|44|44.19|44.01|44.09|43.91|46
1736658900000|2025-01-12 05:15:00|44.17|43.99|43.99|43.81|44.17|43.99|43.99|43.81|54
1736659200000|2025-01-12 05:20:00|44|43.82|43.99|43.81|44.01|43.83|43.99|43.81|16
1736659500000|2025-01-12 05:25:00|44.01|43.83|44.06|43.88|44.06|43.88|44.01|43.83|15
1736659800000|2025-01-12 05:30:00|44.07|43.89|44.06|43.88|44.07|43.89|44.01|43.83|26
1736660100000|2025-01-12 05:35:00|44.05|43.87|43.94|43.76|44.1|43.92|43.94|43.76|28
1736660400000|2025-01-12 05:40:00|43.95|43.77|43.97|43.79|44.02|43.84|43.95|43.77|30
1736660700000|2025-01-12 05:45:00|43.95|43.77|43.94|43.76|44|43.82|43.94|43.76|29
1736661000000|2025-01-12 05:50:00|43.93|43.75|43.9|43.72|43.93|43.75|43.84|43.66|19
1736661300000|2025-01-12 05:55:00|43.88|43.7|43.91|43.73|43.91|43.73|43.86|43.68|44
1736661600000|2025-01-12 06:00:00|43.9|43.72|43.82|43.64|44.01|43.83|43.82|43.64|66
1736661900000|2025-01-12 06:05:00|43.79|43.61|43.77|43.59|43.8|43.62|43.74|43.56|39
1736662200000|2025-01-12 06:10:00|43.76|43.58|43.81|43.63|43.81|43.63|43.75|43.57|19
1736662500000|2025-01-12 06:15:00|43.82|43.64|43.76|43.58|43.92|43.74|43.76|43.58|42
1736662800000|2025-01-12 06:20:00|43.78|43.6|43.82|43.64|43.85|43.67|43.76|43.58|42
1736663100000|2025-01-12 06:25:00|43.81|43.63|43.69|43.51|43.82|43.64|43.69|43.51|31
1736663400000|2025-01-12 06:30:00|43.68|43.5|43.7|43.52|43.73|43.55|43.67|43.49|27
1736663700000|2025-01-12 06:35:00|43.69|43.51|43.73|43.55|43.74|43.56|43.67|43.49|41
1736664000000|2025-01-12 06:40:00|43.75|43.57|43.74|43.56|43.75|43.57|43.7|43.52|34
1736664300000|2025-01-12 06:45:00|43.72|43.54|43.64|43.46|43.74|43.56|43.61|43.43|36
1736664600000|2025-01-12 06:50:00|43.65|43.47|43.68|43.5|43.69|43.51|43.61|43.43|38
1736664900000|2025-01-12 06:55:00|43.67|43.49|43.48|43.3|43.68|43.5|43.48|43.3|32
1736665200000|2025-01-12 07:00:00|43.5|43.32|43.53|43.35|43.56|43.38|43.49|43.31|82
1736665500000|2025-01-12 07:05:00|43.52|43.34|43.38|43.2|43.53|43.35|43.35|43.17|51
1736665800000|2025-01-12 07:10:00|43.36|43.18|43.28|43.1|43.36|43.18|43.27|43.09|29
1736666100000|2025-01-12 07:15:00|43.29|43.11|43.3|43.12|43.36|43.18|43.29|43.11|42
1736666400000|2025-01-12 07:20:00|43.29|43.11|43.49|43.31|43.53|43.35|43.29|43.11|42
1736666700000|2025-01-12 07:25:00|43.48|43.3|43.48|43.3|43.5|43.32|43.44|43.26|31
1736667000000|2025-01-12 07:30:00|43.47|43.29|43.64|43.46|43.64|43.46|43.47|43.29|31
1736667300000|2025-01-12 07:35:00|43.65|43.47|43.61|43.43|43.69|43.51|43.59|43.41|45
1736667600000|2025-01-12 07:40:00|43.62|43.44|43.66|43.48|43.71|43.53|43.62|43.44|43
1736667900000|2025-01-12 07:45:00|43.65|43.47|43.78|43.6|43.78|43.6|43.65|43.47|26
1736668200000|2025-01-12 07:50:00|43.79|43.61|43.81|43.63|43.81|43.63|43.74|43.56|29
1736668500000|2025-01-12 07:55:00|43.8|43.62|43.83|43.65|43.85|43.67|43.79|43.61|32
1736668800000|2025-01-12 08:00:00|43.84|43.66|43.75|43.57|43.84|43.66|43.7|43.52|65
1736669100000|2025-01-12 08:05:00|43.76|43.58|43.8|43.62|43.89|43.71|43.76|43.58|56
1736669400000|2025-01-12 08:10:00|43.81|43.63|43.76|43.58|43.85|43.67|43.71|43.53|37
1736669700000|2025-01-12 08:15:00|43.77|43.59|43.82|43.64|43.89|43.71|43.77|43.59|24
1736670000000|2025-01-12 08:20:00|43.81|43.63|43.92|43.74|43.97|43.79|43.81|43.63|40
1736670300000|2025-01-12 08:25:00|43.93|43.75|43.89|43.71|43.95|43.77|43.87|43.69|67
1736670600000|2025-01-12 08:30:00|43.88|43.7|43.67|43.49|43.9|43.72|43.63|43.45|56
1736670900000|2025-01-12 08:35:00|43.71|43.53|43.53|43.35|43.71|43.53|43.5|43.32|69
1736671200000|2025-01-12 08:40:00|43.52|43.34|43.72|43.54|43.72|43.54|43.52|43.34|35
1736671500000|2025-01-12 08:45:00|43.71|43.53|43.63|43.45|43.74|43.56|43.62|43.44|48
1736671800000|2025-01-12 08:50:00|43.62|43.44|43.56|43.38|43.66|43.48|43.56|43.38|42
1736672100000|2025-01-12 08:55:00|43.57|43.39|43.57|43.39|43.61|43.43|43.52|43.34|53
1736672400000|2025-01-12 09:00:00|43.56|43.38|43.5|43.32|43.65|43.47|43.48|43.3|46
1736672700000|2025-01-12 09:05:00|43.49|43.31|43.63|43.45|43.66|43.48|43.42|43.24|50
1736673000000|2025-01-12 09:10:00|43.62|43.44|43.65|43.47|43.67|43.49|43.59|43.41|57
1736673300000|2025-01-12 09:15:00|43.64|43.46|43.59|43.41|43.65|43.47|43.52|43.34|62
1736673600000|2025-01-12 09:20:00|43.61|43.43|43.43|43.25|43.61|43.43|43.43|43.25|48
1736673900000|2025-01-12 09:25:00|43.42|43.24|43.34|43.16|43.43|43.25|43.34|43.16|25
1736674200000|2025-01-12 09:30:00|43.33|43.15|43.2|43.02|43.37|43.19|43.19|43.01|65
1736674500000|2025-01-12 09:35:00|43.19|43.01|43.08|42.9|43.19|43.01|43.04|42.86|53
1736674800000|2025-01-12 09:40:00|43.09|42.91|43.05|42.87|43.14|42.96|43.04|42.86|32
1736675100000|2025-01-12 09:45:00|43.07|42.89|43.06|42.88|43.15|42.97|43|42.82|69
1736675400000|2025-01-12 09:50:00|43.05|42.87|43.11|42.93|43.11|42.93|43.01|42.83|39
1736675700000|2025-01-12 09:55:00|43.12|42.94|43.09|42.91|43.17|42.99|43.08|42.9|48
1736676000000|2025-01-12 10:00:00|43.1|42.92|43.11|42.93|43.18|43|43.07|42.89|71
1736676300000|2025-01-12 10:05:00|43.1|42.92|42.9|42.72|43.11|42.93|42.89|42.71|67
1736676600000|2025-01-12 10:10:00|42.91|42.73|42.9|42.72|42.96|42.78|42.89|42.71|43
1736676900000|2025-01-12 10:15:00|42.91|42.73|42.99|42.81|43.02|42.84|42.9|42.72|57
1736677200000|2025-01-12 10:20:00|42.96|42.78|42.66|42.48|42.97|42.79|42.66|42.48|59
1736677500000|2025-01-12 10:25:00|42.65|42.47|42.75|42.57|42.76|42.58|42.6|42.42|47
1736677800000|2025-01-12 10:30:00|42.74|42.56|42.53|42.35|42.75|42.57|42.53|42.35|56
1736678100000|2025-01-12 10:35:00|42.52|42.34|42.6|42.42|42.62|42.44|42.52|42.34|45
1736678400000|2025-01-12 10:40:00|42.61|42.43|42.87|42.69|42.94|42.76|42.61|42.43|58
1736678700000|2025-01-12 10:45:00|42.86|42.68|42.97|42.79|43|42.82|42.83|42.65|52
1736679000000|2025-01-12 10:50:00|42.96|42.78|42.92|42.74|42.96|42.78|42.89|42.71|54
1736679300000|2025-01-12 10:55:00|42.93|42.75|42.89|42.71|42.99|42.81|42.88|42.7|70
1736679600000|2025-01-12 11:00:00|42.88|42.7|42.76|42.58|42.95|42.77|42.76|42.58|52
1736679900000|2025-01-12 11:05:00|42.75|42.57|42.76|42.58|42.85|42.67|42.75|42.57|46
1736680200000|2025-01-12 11:10:00|42.75|42.57|42.79|42.61|42.83|42.65|42.74|42.56|37
1736680500000|2025-01-12 11:15:00|42.81|42.63|42.82|42.64|42.87|42.69|42.81|42.63|66
1736680800000|2025-01-12 11:20:00|42.81|42.63|42.77|42.59|42.83|42.65|42.75|42.57|68
1736681100000|2025-01-12 11:25:00|42.78|42.6|42.86|42.68|42.86|42.68|42.74|42.56|25
1736681400000|2025-01-12 11:30:00|42.87|42.69|42.82|42.64|42.87|42.69|42.79|42.61|54
1736681700000|2025-01-12 11:35:00|42.81|42.63|42.86|42.68|42.91|42.73|42.8|42.62|32
1736682000000|2025-01-12 11:40:00|42.85|42.67|42.88|42.7|42.9|42.72|42.81|42.63|42
1736682300000|2025-01-12 11:45:00|42.87|42.69|42.73|42.55|42.87|42.69|42.71|42.53|38
1736682600000|2025-01-12 11:50:00|42.74|42.56|42.71|42.53|42.77|42.59|42.71|42.53|21
1736682900000|2025-01-12 11:55:00|42.72|42.54|42.76|42.58|42.77|42.59|42.71|42.53|23
1736683200000|2025-01-12 12:00:00|42.75|42.57|42.74|42.56|42.8|42.62|42.74|42.56|29
1736683500000|2025-01-12 12:05:00|42.75|42.57|42.65|42.47|42.76|42.58|42.57|42.39|53
1736683800000|2025-01-12 12:10:00|42.66|42.48|42.85|42.67|42.9|42.72|42.64|42.46|62
1736684100000|2025-01-12 12:15:00|42.84|42.66|42.88|42.7|42.95|42.77|42.81|42.63|80
1736684400000|2025-01-12 12:20:00|42.87|42.69|43.08|42.9|43.08|42.9|42.84|42.66|48
1736684700000|2025-01-12 12:25:00|43.09|42.91|42.99|42.81|43.23|43.05|42.96|42.78|73
1736685000000|2025-01-12 12:30:00|42.98|42.8|42.96|42.78|43.02|42.84|42.95|42.77|49
1736685300000|2025-01-12 12:35:00|42.95|42.77|42.82|42.64|42.96|42.78|42.82|42.64|62
1736685600000|2025-01-12 12:40:00|42.81|42.63|42.8|42.62|42.92|42.74|42.8|42.62|44
1736685900000|2025-01-12 12:45:00|42.79|42.61|42.99|42.81|43.03|42.85|42.79|42.61|51
1736686200000|2025-01-12 12:50:00|42.98|42.8|42.9|42.72|42.99|42.81|42.88|42.7|46
1736686500000|2025-01-12 12:55:00|42.91|42.73|42.86|42.68|42.91|42.73|42.78|42.6|45
1736686800000|2025-01-12 13:00:00|42.85|42.67|42.8|42.62|42.87|42.69|42.8|42.62|31
1736687100000|2025-01-12 13:05:00|42.81|42.63|42.97|42.79|42.97|42.79|42.8|42.62|57
1736687400000|2025-01-12 13:10:00|42.96|42.78|43.01|42.83|43.01|42.83|42.94|42.76|49
1736687700000|2025-01-12 13:15:00|43.02|42.84|43.06|42.88|43.06|42.88|43.02|42.84|7
1736688000000|2025-01-12 13:20:00|43.09|42.91|43.07|42.89|43.16|42.98|43.07|42.89|44
1736688300000|2025-01-12 13:25:00|43.05|42.87|42.96|42.78|43.05|42.87|42.94|42.76|39
1736688600000|2025-01-12 13:30:00|42.97|42.79|42.86|42.68|43.01|42.83|42.86|42.68|40
1736688900000|2025-01-12 13:35:00|42.85|42.67|42.84|42.66|42.88|42.7|42.77|42.59|54
1736689200000|2025-01-12 13:40:00|42.85|42.67|42.84|42.66|42.87|42.69|42.82|42.64|36
1736689500000|2025-01-12 13:45:00|42.85|42.67|42.93|42.75|42.93|42.75|42.82|42.64|46
1736689800000|2025-01-12 13:50:00|42.92|42.74|42.87|42.69|42.99|42.81|42.87|42.69|62
1736690100000|2025-01-12 13:55:00|42.89|42.71|42.85|42.67|42.91|42.73|42.84|42.66|31
1736690400000|2025-01-12 14:00:00|42.86|42.68|42.77|42.59|42.89|42.71|42.77|42.59|24
1736690700000|2025-01-12 14:05:00|42.78|42.6|42.8|42.62|42.89|42.71|42.78|42.6|30
1736691000000|2025-01-12 14:10:00|42.81|42.63|42.8|42.62|42.82|42.64|42.77|42.59|21
1736691300000|2025-01-12 14:15:00|42.79|42.61|42.8|42.62|42.85|42.67|42.77|42.59|50
1736691600000|2025-01-12 14:20:00|42.79|42.61|42.63|42.45|42.79|42.61|42.63|42.45|26
1736691900000|2025-01-12 14:25:00|42.62|42.44|42.59|42.41|42.62|42.44|42.54|42.36|52
1736692200000|2025-01-12 14:30:00|42.6|42.42|42.62|42.44|42.65|42.47|42.55|42.37|65
1736692500000|2025-01-12 14:35:00|42.63|42.45|42.58|42.4|42.64|42.46|42.58|42.4|42
1736692800000|2025-01-12 14:40:00|42.59|42.41|42.57|42.39|42.6|42.42|42.47|42.29|44
1736693100000|2025-01-12 14:45:00|42.58|42.4|42.55|42.37|42.61|42.43|42.48|42.3|63
1736693400000|2025-01-12 14:50:00|42.54|42.36|42.63|42.45|42.67|42.49|42.54|42.36|35
1736693700000|2025-01-12 14:55:00|42.64|42.46|42.68|42.5|42.69|42.51|42.6|42.42|48
1736694000000|2025-01-12 15:00:00|42.67|42.49|42.62|42.44|42.7|42.52|42.61|42.43|70
1736694300000|2025-01-12 15:05:00|42.61|42.43|42.69|42.51|42.71|42.53|42.61|42.43|45
1736694600000|2025-01-12 15:10:00|42.7|42.52|42.7|42.52|42.84|42.66|42.69|42.51|55
1736694900000|2025-01-12 15:15:00|42.69|42.51|42.88|42.7|42.88|42.7|42.67|42.49|87
1736695200000|2025-01-12 15:20:00|42.87|42.69|43.18|43|43.33|43.15|42.87|42.69|115
1736695500000|2025-01-12 15:25:00|43.17|42.99|43.3|43.12|43.32|43.14|43.12|42.94|62
1736695800000|2025-01-12 15:30:00|43.31|43.13|43.03|42.85|43.31|43.13|43.03|42.85|76
1736696100000|2025-01-12 15:35:00|43.02|42.84|43.04|42.86|43.04|42.86|42.93|42.75|41
1736696400000|2025-01-12 15:40:00|43.05|42.87|43.09|42.91|43.18|43|43.05|42.87|55
1736696700000|2025-01-12 15:45:00|43.08|42.9|43.02|42.84|43.11|42.93|43.02|42.84|38
1736697000000|2025-01-12 15:50:00|43|42.82|42.96|42.78|43.06|42.88|42.95|42.77|45
1736697300000|2025-01-12 15:55:00|42.95|42.77|43.1|42.92|43.1|42.92|42.95|42.77|53
1736697600000|2025-01-12 16:00:00|43.11|42.93|43.27|43.09|43.29|43.11|43.05|42.87|68
1736697900000|2025-01-12 16:05:00|43.28|43.1|43.3|43.12|43.31|43.13|43.07|42.89|109
1736698200000|2025-01-12 16:10:00|43.28|43.1|43.06|42.88|43.28|43.1|43.04|42.86|51
1736698500000|2025-01-12 16:15:00|43.05|42.87|42.92|42.74|43.05|42.87|42.92|42.74|67
1736698800000|2025-01-12 16:20:00|42.93|42.75|42.98|42.8|43.02|42.84|42.93|42.75|55
1736699100000|2025-01-12 16:25:00|42.99|42.81|43.19|43.01|43.24|43.06|42.99|42.81|52
1736699400000|2025-01-12 16:30:00|43.18|43|43.15|42.97|43.2|43.02|43.1|42.92|76
1736699700000|2025-01-12 16:35:00|43.16|42.98|43.17|42.99|43.22|43.04|43.16|42.98|60
1736700000000|2025-01-12 16:40:00|43.19|43.01|43.14|42.96|43.2|43.02|43.09|42.91|46
1736700300000|2025-01-12 16:45:00|43.15|42.97|43.3|43.12|43.3|43.12|43.15|42.97|45
1736700600000|2025-01-12 16:50:00|43.29|43.11|43.16|42.98|43.29|43.11|43.15|42.97|77
1736700900000|2025-01-12 16:55:00|43.15|42.97|43.14|42.96|43.21|43.03|43.13|42.95|44
1736701200000|2025-01-12 17:00:00|43.16|42.98|43.09|42.91|43.17|42.99|43.09|42.91|24
1736701500000|2025-01-12 17:05:00|43.07|42.89|43.12|42.94|43.14|42.96|43.02|42.84|47
1736701800000|2025-01-12 17:10:00|43.13|42.95|43.21|43.03|43.23|43.05|43.11|42.93|54
1736702100000|2025-01-12 17:15:00|43.22|43.04|43.13|42.95|43.26|43.08|43.13|42.95|51
1736702400000|2025-01-12 17:20:00|43.14|42.96|43.14|42.96|43.18|43|43.11|42.93|38
1736702700000|2025-01-12 17:25:00|43.13|42.95|43|42.82|43.16|42.98|43|42.82|24
1736703000000|2025-01-12 17:30:00|42.99|42.81|42.75|42.57|43.01|42.83|42.7|42.52|60
1736703300000|2025-01-12 17:35:00|42.74|42.56|42.86|42.68|42.87|42.69|42.72|42.54|34
1736703600000|2025-01-12 17:40:00|42.87|42.69|42.97|42.79|42.97|42.79|42.84|42.66|38
1736703900000|2025-01-12 17:45:00|42.98|42.8|42.94|42.76|42.98|42.8|42.92|42.74|49
1736704200000|2025-01-12 17:50:00|42.95|42.77|43.1|42.92|43.11|42.93|42.92|42.74|47
1736704500000|2025-01-12 17:55:00|43.11|42.93|43.03|42.85|43.14|42.96|43.02|42.84|38
1736704800000|2025-01-12 18:00:00|43.02|42.84|43.03|42.85|43.04|42.86|42.94|42.76|62
1736705100000|2025-01-12 18:05:00|43.04|42.86|43.22|43.04|43.22|43.04|43.04|42.86|44
1736705400000|2025-01-12 18:10:00|43.21|43.03|43.07|42.89|43.22|43.04|43.07|42.89|51
1736705700000|2025-01-12 18:15:00|43.08|42.9|43.02|42.84|43.09|42.91|43.01|42.83|22
1736706000000|2025-01-12 18:20:00|43.01|42.83|42.96|42.78|43.01|42.83|42.93|42.75|54
1736706300000|2025-01-12 18:25:00|42.95|42.77|42.86|42.68|42.95|42.77|42.85|42.67|27
1736706600000|2025-01-12 18:30:00|42.85|42.67|42.87|42.69|42.88|42.7|42.85|42.67|18
1736706900000|2025-01-12 18:35:00|42.86|42.68|42.88|42.7|42.88|42.7|42.77|42.59|34
1736707200000|2025-01-12 18:40:00|42.86|42.68|42.76|42.58|42.86|42.68|42.75|42.57|40
1736707500000|2025-01-12 18:45:00|42.78|42.6|42.85|42.67|42.85|42.67|42.75|42.57|49
1736707800000|2025-01-12 18:50:00|42.86|42.68|42.86|42.68|42.89|42.71|42.8|42.62|50
1736708100000|2025-01-12 18:55:00|42.87|42.69|42.9|42.72|42.9|42.72|42.83|42.65|25
1736708400000|2025-01-12 19:00:00|42.91|42.73|42.89|42.71|42.96|42.78|42.87|42.69|45
1736708700000|2025-01-12 19:05:00|42.9|42.72|42.79|42.61|42.91|42.73|42.79|42.61|43
1736709000000|2025-01-12 19:10:00|42.78|42.6|42.79|42.61|42.83|42.65|42.75|42.57|44
1736709300000|2025-01-12 19:15:00|42.78|42.6|42.81|42.63|42.83|42.65|42.78|42.6|33
1736709600000|2025-01-12 19:20:00|42.8|42.62|42.84|42.66|42.84|42.66|42.75|42.57|32
1736709900000|2025-01-12 19:25:00|42.85|42.67|42.92|42.74|42.93|42.75|42.83|42.65|31
1736710200000|2025-01-12 19:30:00|42.9|42.72|42.8|42.62|42.96|42.78|42.78|42.6|48
1736710500000|2025-01-12 19:35:00|42.79|42.61|42.81|42.63|42.81|42.63|42.75|42.57|38
1736710800000|2025-01-12 19:40:00|42.8|42.62|42.88|42.7|42.88|42.7|42.79|42.61|19
1736711100000|2025-01-12 19:45:00|42.89|42.71|42.85|42.67|42.93|42.75|42.82|42.64|53
1736711400000|2025-01-12 19:50:00|42.84|42.66|42.79|42.61|42.87|42.69|42.75|42.57|45
1736711700000|2025-01-12 19:55:00|42.8|42.62|42.83|42.65|42.88|42.7|42.78|42.6|28
1736712000000|2025-01-12 20:00:00|42.82|42.64|42.84|42.66|42.86|42.68|42.78|42.6|52
1736712300000|2025-01-12 20:05:00|42.85|42.67|42.82|42.64|42.87|42.69|42.81|42.63|43
1736712600000|2025-01-12 20:10:00|42.81|42.63|42.85|42.67|42.9|42.72|42.81|42.63|51
1736712900000|2025-01-12 20:15:00|42.87|42.69|42.81|42.63|42.88|42.7|42.81|42.63|53
1736713200000|2025-01-12 20:20:00|42.8|42.62|42.84|42.66|42.84|42.66|42.8|42.62|36
1736713500000|2025-01-12 20:25:00|42.83|42.65|42.75|42.57|42.83|42.65|42.75|42.57|16
1736713800000|2025-01-12 20:30:00|42.74|42.56|42.67|42.49|42.74|42.56|42.62|42.44|51
1736714100000|2025-01-12 20:35:00|42.66|42.48|42.8|42.42|42.8|42.52|42.64|42.41|31
1736714400000|2025-01-12 20:40:00|42.77|42.39|42.75|42.37|42.78|42.4|42.74|42.36|55
1736714700000|2025-01-12 20:45:00|42.74|42.36|42.78|42.4|42.79|42.41|42.71|42.33|26
1736715000000|2025-01-12 20:50:00|42.77|42.39|42.82|42.44|42.82|42.44|42.77|42.39|24
1736715300000|2025-01-12 20:55:00|42.83|42.45|42.88|42.5|42.88|42.5|42.83|42.45|19
1736715600000|2025-01-12 21:00:00|42.9|42.52|42.77|42.39|42.92|42.54|42.77|42.39|41
1736715900000|2025-01-12 21:05:00|42.74|42.36|42.74|42.36|42.74|42.36|42.71|42.33|25
1736716200000|2025-01-12 21:10:00|42.75|42.37|42.7|42.32|42.77|42.39|42.7|42.32|11
1736716500000|2025-01-12 21:15:00|42.71|42.33|42.68|42.3|42.72|42.34|42.65|42.27|44
1736716800000|2025-01-12 21:20:00|42.67|42.29|42.75|42.37|42.76|42.38|42.67|42.29|29
1736717100000|2025-01-12 21:25:00|42.74|42.36|42.75|42.37|42.77|42.39|42.71|42.33|34
1736717400000|2025-01-12 21:30:00|42.76|42.38|42.74|42.36|42.77|42.39|42.72|42.34|33
1736717700000|2025-01-12 21:35:00|42.75|42.37|42.65|42.27|42.76|42.38|42.65|42.27|15
1736718000000|2025-01-12 21:40:00|42.66|42.28|42.66|42.28|42.68|42.3|42.65|42.27|15
1736718300000|2025-01-12 21:45:00|42.65|42.27|42.57|42.19|42.65|42.27|42.57|42.19|9
1736718600000|2025-01-12 21:50:00|42.55|42.17|42.54|42.16|42.59|42.21|42.54|42.16|33
1736718900000|2025-01-12 21:55:00|42.55|42.17|42.54|42.16|42.55|42.17|42.54|42.16|2
1736719200000|2025-01-12 22:00:00|42.53|42.15|42.43|42.25|42.54|42.26|42.41|42.12|22
1736719500000|2025-01-12 22:05:00|42.45|42.27|42.24|42.06|42.45|42.27|42.19|42.01|48
1736719800000|2025-01-12 22:10:00|42.23|42.05|42.18|42|42.23|42.05|42.05|41.87|43
1736720100000|2025-01-12 22:15:00|42.17|41.99|42.06|41.88|42.17|41.99|42.05|41.87|81
1736720400000|2025-01-12 22:20:00|42.05|41.87|42.08|41.9|42.15|41.97|42.04|41.86|35
1736720700000|2025-01-12 22:25:00|42.09|41.91|42.13|41.95|42.14|41.96|42.04|41.86|25
1736721000000|2025-01-12 22:30:00|42.14|41.96|42.18|42|42.18|42|42.12|41.94|11
1736721300000|2025-01-12 22:35:00|42.19|42.01|42.23|42.05|42.29|42.11|42.19|42.01|27
1736721600000|2025-01-12 22:40:00|42.24|42.06|42.13|41.95|42.24|42.06|42.1|41.92|44
1736721900000|2025-01-12 22:45:00|42.12|41.94|42.2|42.02|42.22|42.04|42.11|41.93|21
1736722200000|2025-01-12 22:50:00|42.19|42.01|42.14|41.96|42.19|42.01|42.12|41.94|22
1736722500000|2025-01-12 22:55:00|42.16|41.98|42.12|41.94|42.17|41.99|42.07|41.89|23
1736722800000|2025-01-12 23:00:00|42.14|41.96|42.27|42.09|42.31|42.13|42.14|41.96|64
1736723100000|2025-01-12 23:05:00|42.26|42.08|42.19|42.01|42.26|42.08|42.19|42.01|36
1736723400000|2025-01-12 23:10:00|42.2|42.02|42.28|42.1|42.29|42.11|42.2|42.02|37
1736723700000|2025-01-12 23:15:00|42.29|42.11|42.22|42.04|42.31|42.13|42.19|42.01|37
1736724000000|2025-01-12 23:20:00|42.21|42.03|42.21|42.03|42.27|42.09|42.19|42.01|44
1736724300000|2025-01-12 23:25:00|42.22|42.04|42.2|42.02|42.24|42.06|42.19|42.01|32
1736724600000|2025-01-12 23:30:00|42.22|42.04|42.32|42.14|42.33|42.15|42.22|42.04|43
1736724900000|2025-01-12 23:35:00|42.31|42.13|42.38|42.2|42.38|42.2|42.26|42.08|23
1736725200000|2025-01-12 23:40:00|42.36|42.18|42.35|42.17|42.37|42.19|42.35|42.17|42
1736725500000|2025-01-12 23:45:00|42.32|42.14|42.27|42.09|42.33|42.15|42.26|42.08|36
1736725800000|2025-01-12 23:50:00|42.28|42.1|42.36|42.18|42.37|42.19|42.27|42.09|32
1736726100000|2025-01-12 23:55:00|42.37|42.19|42.3|42.12|42.37|42.19|42.3|42.12|28
1736726400000|2025-01-13 00:00:00|42.29|42.11|42.36|42.18|42.4|42.22|42.25|42.07|45
1736726700000|2025-01-13 00:05:00|42.35|42.17|42.31|42.13|42.36|42.18|42.23|42.05|62
1736727000000|2025-01-13 00:10:00|42.3|42.12|42.41|42.23|42.41|42.23|42.3|42.12|34
1736727300000|2025-01-13 00:15:00|42.42|42.24|42.64|42.46|42.65|42.47|42.42|42.24|71
1736727600000|2025-01-13 00:20:00|42.65|42.47|42.97|42.79|43.17|42.99|42.65|42.47|110
1736727900000|2025-01-13 00:25:00|42.98|42.8|43.58|43.4|43.69|43.51|42.98|42.8|157
1736728200000|2025-01-13 00:30:00|43.56|43.38|43.65|43.47|43.86|43.68|43.45|43.27|245
1736728500000|2025-01-13 00:35:00|43.66|43.48|43.66|43.48|43.94|43.76|43.64|43.46|169
1736728800000|2025-01-13 00:40:00|43.65|43.47|43.57|43.39|43.7|43.52|43.5|43.32|161
1736729100000|2025-01-13 00:45:00|43.58|43.4|43.59|43.41|43.64|43.46|43.44|43.26|157
1736729400000|2025-01-13 00:50:00|43.6|43.42|43.67|43.49|43.81|43.63|43.6|43.42|143
1736729700000|2025-01-13 00:55:00|43.68|43.5|43.55|43.37|43.72|43.54|43.52|43.34|80
1736730000000|2025-01-13 01:00:00|43.54|43.36|43.2|43.02|43.54|43.36|43.14|42.96|139
1736730300000|2025-01-13 01:05:00|43.19|43.01|43.23|43.05|43.23|43.05|43.1|42.92|76
1736730600000|2025-01-13 01:10:00|43.22|43.04|43.18|43|43.32|43.14|43.18|43|77
1736730900000|2025-01-13 01:15:00|43.17|42.99|43.13|42.95|43.2|43.02|43.06|42.88|114
1736731200000|2025-01-13 01:20:00|43.14|42.96|43.52|43.34|43.53|43.35|43.11|42.93|100
1736731500000|2025-01-13 01:25:00|43.53|43.35|43.5|43.32|43.66|43.48|43.47|43.29|93
1736731800000|2025-01-13 01:30:00|43.49|43.31|43.55|43.37|43.65|43.47|43.4|43.22|122
1736732100000|2025-01-13 01:35:00|43.54|43.36|43.3|43.12|43.55|43.37|43.29|43.11|94
1736732400000|2025-01-13 01:40:00|43.31|43.13|43|42.82|43.31|43.13|42.99|42.81|106
1736732700000|2025-01-13 01:45:00|43.02|42.84|42.88|42.7|43.14|42.96|42.88|42.7|87
1736733000000|2025-01-13 01:50:00|42.85|42.67|42.82|42.64|43.01|42.83|42.82|42.64|174
1736733300000|2025-01-13 01:55:00|42.81|42.63|42.84|42.66|42.86|42.68|42.77|42.59|88
1736733600000|2025-01-13 02:00:00|42.85|42.67|42.77|42.59|42.93|42.75|42.77|42.59|90
1736733900000|2025-01-13 02:05:00|42.76|42.58|42.6|42.42|42.76|42.58|42.59|42.41|65
1736734200000|2025-01-13 02:10:00|42.61|42.43|42.59|42.41|42.66|42.48|42.58|42.4|66
1736734500000|2025-01-13 02:15:00|42.6|42.42|42.62|42.44|42.67|42.49|42.58|42.4|60
1736734800000|2025-01-13 02:20:00|42.61|42.43|42.45|42.27|42.61|42.43|42.4|42.22|53
1736735100000|2025-01-13 02:25:00|42.43|42.25|42.48|42.3|42.52|42.34|42.42|42.24|58
1736735400000|2025-01-13 02:30:00|42.47|42.29|42.3|42.12|42.48|42.3|42.24|42.06|61
1736735700000|2025-01-13 02:35:00|42.29|42.11|42.19|42.01|42.33|42.15|42.19|42.01|58
1736736000000|2025-01-13 02:40:00|42.21|42.03|42.08|41.9|42.23|42.05|42.08|41.9|80
1736736300000|2025-01-13 02:45:00|42.09|41.91|42.07|41.89|42.13|41.95|42.07|41.89|70
1736736600000|2025-01-13 02:50:00|42.06|41.88|42.11|41.93|42.12|41.94|41.89|41.71|57
1736736900000|2025-01-13 02:55:00|42.1|41.92|42.27|42.09|42.27|42.09|42.07|41.89|64
1736737200000|2025-01-13 03:00:00|42.29|42.11|42.41|42.23|42.44|42.26|42.21|42.03|63
1736737500000|2025-01-13 03:05:00|42.4|42.22|42.34|42.16|42.41|42.23|42.32|42.14|77
1736737800000|2025-01-13 03:10:00|42.35|42.17|42.24|42.06|42.39|42.21|42.22|42.04|88
1736738100000|2025-01-13 03:15:00|42.26|42.08|42.11|41.93|42.28|42.1|42.07|41.89|101
1736738400000|2025-01-13 03:20:00|42.1|41.92|42.04|41.86|42.15|41.97|41.99|41.81|66
1736738700000|2025-01-13 03:25:00|42.03|41.85|42.19|42.01|42.23|42.05|42.02|41.84|64
1736739000000|2025-01-13 03:30:00|42.21|42.03|42.38|42.2|42.41|42.23|42.18|42|138
1736739300000|2025-01-13 03:35:00|42.37|42.19|42.52|42.34|42.6|42.42|42.37|42.19|101
1736739600000|2025-01-13 03:40:00|42.53|42.35|42.42|42.24|42.56|42.38|42.39|42.21|76
1736739900000|2025-01-13 03:45:00|42.41|42.23|42.14|41.96|42.41|42.23|42.03|41.85|148
1736740200000|2025-01-13 03:50:00|42.13|41.95|42.22|42.04|42.28|42.1|42.1|41.92|135
1736740500000|2025-01-13 03:55:00|42.21|42.03|42.16|41.98|42.31|42.13|42.16|41.98|104
1736740800000|2025-01-13 04:00:00|42.15|41.97|42.18|42|42.24|42.06|42.03|41.85|124
1736741100000|2025-01-13 04:05:00|42.19|42.01|42.35|42.17|42.36|42.18|42.19|42.01|101
1736741400000|2025-01-13 04:10:00|42.36|42.18|42.43|42.25|42.52|42.34|42.25|42.07|101
1736741700000|2025-01-13 04:15:00|42.44|42.26|42.75|42.57|42.91|42.73|42.44|42.26|109
1736742000000|2025-01-13 04:20:00|42.74|42.56|42.83|42.65|42.84|42.66|42.66|42.48|102
1736742300000|2025-01-13 04:25:00|42.84|42.66|42.79|42.61|42.91|42.73|42.79|42.61|89
1736742600000|2025-01-13 04:30:00|42.81|42.63|42.71|42.53|42.91|42.73|42.68|42.5|108
1736742900000|2025-01-13 04:35:00|42.69|42.51|42.64|42.46|42.69|42.51|42.53|42.35|74
1736743200000|2025-01-13 04:40:00|42.63|42.45|42.58|42.4|42.68|42.5|42.58|42.4|72
1736743500000|2025-01-13 04:45:00|42.57|42.39|42.54|42.36|42.57|42.39|42.49|42.31|61
1736743800000|2025-01-13 04:50:00|42.55|42.37|42.56|42.38|42.6|42.42|42.5|42.32|60
1736744100000|2025-01-13 04:55:00|42.58|42.4|42.53|42.35|42.61|42.43|42.53|42.35|57
1736744400000|2025-01-13 05:00:00|42.52|42.34|42.46|42.28|42.62|42.44|42.46|42.28|57
1736744700000|2025-01-13 05:05:00|42.45|42.27|42.37|42.19|42.5|42.32|42.32|42.14|93
1736745000000|2025-01-13 05:10:00|42.36|42.18|42.37|42.19|42.41|42.23|42.29|42.11|72
1736745300000|2025-01-13 05:15:00|42.36|42.18|42.36|42.18|42.43|42.25|42.32|42.14|88
1736745600000|2025-01-13 05:20:00|42.35|42.17|42.25|42.07|42.44|42.26|42.24|42.06|86
1736745900000|2025-01-13 05:25:00|42.24|42.06|42.29|42.11|42.3|42.12|42.16|41.98|60
1736746200000|2025-01-13 05:30:00|42.28|42.1|42.17|41.99|42.34|42.16|42.16|41.98|75
1736746500000|2025-01-13 05:35:00|42.18|42|42.07|41.89|42.19|42.01|42.05|41.87|30
1736746800000|2025-01-13 05:40:00|42.1|41.92|42.05|41.87|42.2|42.02|42.05|41.87|85
1736747100000|2025-01-13 05:45:00|42.04|41.86|41.95|41.77|42.06|41.88|41.95|41.77|34
1736747400000|2025-01-13 05:50:00|41.96|41.78|42.15|41.97|42.21|42.03|41.95|41.77|82
1736747700000|2025-01-13 05:55:00|42.16|41.98|42.03|41.85|42.16|41.98|42.01|41.83|53
1736748000000|2025-01-13 06:00:00|42.04|41.86|42.07|41.89|42.1|41.92|41.95|41.77|79
1736748300000|2025-01-13 06:05:00|42.08|41.9|42.22|42.04|42.33|42.15|42.08|41.9|91
1736748600000|2025-01-13 06:10:00|42.24|42.06|42.24|42.06|42.31|42.13|42.23|42.05|66
1736748900000|2025-01-13 06:15:00|42.25|42.07|42.11|41.93|42.25|42.07|42.1|41.92|80
1736749200000|2025-01-13 06:20:00|42.1|41.92|42.16|41.98|42.21|42.03|42.08|41.9|62
1736749500000|2025-01-13 06:25:00|42.17|41.99|42.02|41.84|42.17|41.99|41.95|41.77|76
1736749800000|2025-01-13 06:30:00|42.01|41.83|41.9|41.72|42.08|41.9|41.9|41.72|54
1736750100000|2025-01-13 06:35:00|41.89|41.71|41.76|41.58|41.89|41.71|41.73|41.55|95
1736750400000|2025-01-13 06:40:00|41.75|41.57|41.64|41.46|41.81|41.63|41.61|41.43|75
1736750700000|2025-01-13 06:45:00|41.63|41.45|41.37|41.19|41.67|41.49|41.37|41.19|202
1736751000000|2025-01-13 06:50:00|41.35|41.17|41.18|41|41.35|41.17|41.17|40.99|159
1736751300000|2025-01-13 06:55:00|41.19|41.01|41.27|41.09|41.32|41.14|41.15|40.97|112
1736751600000|2025-01-13 07:00:00|41.29|41.11|41.34|41.16|41.37|41.19|41.26|41.08|96
1736751900000|2025-01-13 07:05:00|41.31|41.13|41.43|41.25|41.43|41.25|41.15|40.97|120
1736752200000|2025-01-13 07:10:00|41.44|41.26|41.28|41.1|41.5|41.32|41.28|41.1|59
1736752500000|2025-01-13 07:15:00|41.27|41.09|41.42|41.24|41.48|41.3|41.24|41.06|73
1736752800000|2025-01-13 07:20:00|41.43|41.25|41.65|41.47|41.65|41.47|41.43|41.25|60
1736753100000|2025-01-13 07:25:00|41.64|41.46|41.55|41.37|41.65|41.47|41.53|41.35|66
1736753400000|2025-01-13 07:30:00|41.54|41.36|41.39|41.21|41.54|41.36|41.36|41.18|74
1736753700000|2025-01-13 07:35:00|41.41|41.23|41.32|41.14|41.48|41.3|41.32|41.14|84
1736754000000|2025-01-13 07:40:00|41.33|41.15|41.4|41.22|41.4|41.22|41.31|41.13|47
1736754300000|2025-01-13 07:45:00|41.39|41.21|41.24|41.06|41.39|41.21|41.23|41.05|53
1736754600000|2025-01-13 07:50:00|41.23|41.05|41.23|41.05|41.29|41.11|41.2|41.02|49
1736754900000|2025-01-13 07:55:00|41.22|41.04|41.23|41.05|41.23|41.05|41.2|41.02|18
1736755200000|2025-01-13 08:00:00|41.22|41.04|41.19|41.01|41.26|41.08|41.19|41.01|39
1736755500000|2025-01-13 08:05:00|41.2|41.02|40.95|40.77|41.21|41.03|40.94|40.76|43
1736755800000|2025-01-13 08:10:00|40.94|40.76|40.91|40.73|40.95|40.77|40.87|40.69|44
1736756100000|2025-01-13 08:15:00|40.92|40.74|40.76|40.58|40.96|40.78|40.76|40.58|68
1736756400000|2025-01-13 08:20:00|40.75|40.57|40.71|40.53|40.81|40.63|40.59|40.41|113
1736756700000|2025-01-13 08:25:00|40.7|40.52|40.89|40.71|40.97|40.79|40.69|40.51|86
1736757000000|2025-01-13 08:30:00|40.9|40.72|40.86|40.68|40.94|40.76|40.78|40.6|69
1736757300000|2025-01-13 08:35:00|40.85|40.67|40.91|40.73|40.94|40.76|40.83|40.65|73
1736757600000|2025-01-13 08:40:00|40.9|40.72|41.01|40.83|41.01|40.83|40.89|40.71|47
1736757900000|2025-01-13 08:45:00|41|40.82|40.93|40.75|41.04|40.86|40.92|40.74|67
1736758200000|2025-01-13 08:50:00|40.94|40.76|40.83|40.65|40.94|40.76|40.83|40.65|34
1736758500000|2025-01-13 08:55:00|40.84|40.66|40.96|40.78|40.97|40.79|40.84|40.66|35
1736758800000|2025-01-13 09:00:00|40.95|40.77|40.91|40.73|41.03|40.85|40.85|40.67|84
1736759100000|2025-01-13 09:05:00|40.92|40.74|40.89|40.71|40.95|40.77|40.7|40.52|105
1736759400000|2025-01-13 09:10:00|40.9|40.72|40.83|40.65|40.9|40.72|40.77|40.59|87
1736759700000|2025-01-13 09:15:00|40.82|40.64|40.7|40.52|40.82|40.64|40.66|40.48|127
1736760000000|2025-01-13 09:20:00|40.69|40.51|40.67|40.49|40.73|40.55|40.6|40.42|139
1736760300000|2025-01-13 09:25:00|40.68|40.5|40.57|40.39|40.75|40.57|40.57|40.39|92
1736760600000|2025-01-13 09:30:00|40.56|40.38|40.54|40.36|40.65|40.47|40.51|40.33|97
1736760900000|2025-01-13 09:35:00|40.55|40.37|40.81|40.63|40.82|40.64|40.55|40.37|120
1736761200000|2025-01-13 09:40:00|40.82|40.64|40.67|40.49|40.85|40.67|40.67|40.49|72
1736761500000|2025-01-13 09:45:00|40.66|40.48|40.84|40.66|40.86|40.68|40.6|40.42|83
1736761800000|2025-01-13 09:50:00|40.83|40.65|40.81|40.63|40.88|40.7|40.76|40.58|68
1736762100000|2025-01-13 09:55:00|40.82|40.64|40.83|40.65|40.85|40.67|40.78|40.6|56
1736762400000|2025-01-13 10:00:00|40.82|40.64|40.64|40.46|40.83|40.65|40.55|40.37|129
1736762700000|2025-01-13 10:05:00|40.63|40.45|40.85|40.67|40.85|40.67|40.58|40.4|89
1736763000000|2025-01-13 10:10:00|40.84|40.66|40.83|40.65|40.94|40.76|40.81|40.63|90
1736763300000|2025-01-13 10:15:00|40.84|40.66|40.84|40.66|40.86|40.68|40.68|40.5|141
1736763600000|2025-01-13 10:20:00|40.83|40.65|40.61|40.43|40.83|40.65|40.61|40.43|93
1736763900000|2025-01-13 10:25:00|40.62|40.44|40.54|40.36|40.64|40.46|40.48|40.3|77
1736764200000|2025-01-13 10:30:00|40.55|40.37|40.56|40.38|40.58|40.4|40.38|40.2|129
1736764500000|2025-01-13 10:35:00|40.55|40.37|40.58|40.4|40.79|40.61|40.55|40.37|130
1736764800000|2025-01-13 10:40:00|40.57|40.39|40.51|40.33|40.64|40.46|40.44|40.26|110
1736765100000|2025-01-13 10:45:00|40.5|40.32|40.39|40.21|40.53|40.35|40.39|40.21|97
1736765400000|2025-01-13 10:50:00|40.41|40.23|40.43|40.25|40.49|40.31|40.38|40.2|85
1736765700000|2025-01-13 10:55:00|40.44|40.26|40.5|40.32|40.61|40.43|40.43|40.25|81
1736766000000|2025-01-13 11:00:00|40.51|40.33|40.56|40.38|40.61|40.43|40.45|40.27|84
1736766300000|2025-01-13 11:05:00|40.58|40.4|40.24|40.06|40.61|40.43|40.2|40.02|103
1736766600000|2025-01-13 11:10:00|40.23|40.05|40.28|40.1|40.35|40.17|40.22|40.04|95
1736766900000|2025-01-13 11:15:00|40.27|40.09|40.29|40.11|40.34|40.16|40.26|40.08|56
1736767200000|2025-01-13 11:20:00|40.3|40.12|40.35|40.17|40.49|40.31|40.3|40.12|67
1736767500000|2025-01-13 11:25:00|40.37|40.19|40.19|40.01|40.39|40.21|40.19|40.01|69
1736767800000|2025-01-13 11:30:00|40.2|40.02|40.12|39.94|40.35|40.17|40.11|39.93|128
1736768100000|2025-01-13 11:35:00|40.11|39.93|39.93|39.75|40.2|40.02|39.93|39.75|181
1736768400000|2025-01-13 11:40:00|39.94|39.76|39.85|39.67|39.94|39.76|39.71|39.53|141
1736768700000|2025-01-13 11:45:00|39.86|39.68|39.89|39.71|40.03|39.85|39.84|39.66|118
1736769000000|2025-01-13 11:50:00|39.9|39.72|39.71|39.53|39.92|39.74|39.71|39.53|85
1736769300000|2025-01-13 11:55:00|39.68|39.5|39.65|39.47|39.69|39.51|39.56|39.38|85
1736769600000|2025-01-13 12:00:00|39.66|39.48|39.53|39.35|39.79|39.61|39.53|39.35|119
1736769900000|2025-01-13 12:05:00|39.52|39.34|39.97|39.79|39.97|39.79|39.52|39.34|187
1736770200000|2025-01-13 12:10:00|39.98|39.8|39.81|39.63|40.09|39.91|39.8|39.62|149
1736770500000|2025-01-13 12:15:00|39.8|39.62|39.97|39.79|39.99|39.81|39.79|39.61|168
1736770800000|2025-01-13 12:20:00|39.98|39.8|40.07|39.89|40.2|40.02|39.98|39.8|97
1736771100000|2025-01-13 12:25:00|40.08|39.9|40.05|39.87|40.08|39.9|39.99|39.81|87
1736771400000|2025-01-13 12:30:00|40.04|39.86|39.85|39.67|40.04|39.86|39.85|39.67|123
1736771700000|2025-01-13 12:35:00|39.86|39.68|39.68|39.5|39.89|39.71|39.68|39.5|130
1736772000000|2025-01-13 12:40:00|39.67|39.49|39.98|39.8|39.98|39.8|39.64|39.46|178
1736772300000|2025-01-13 12:45:00|39.97|39.79|39.88|39.7|40.03|39.85|39.83|39.65|162
1736772600000|2025-01-13 12:50:00|39.89|39.71|40.08|39.9|40.17|39.99|39.88|39.7|130
1736772900000|2025-01-13 12:55:00|40.07|39.89|40.14|39.96|40.19|40.01|40.04|39.86|67
1736773200000|2025-01-13 13:00:00|40.13|39.95|40.14|39.96|40.15|39.97|39.96|39.78|166
1736773500000|2025-01-13 13:05:00|40.15|39.97|40.47|40.29|40.47|40.29|40.15|39.97|87
1736773800000|2025-01-13 13:10:00|40.48|40.3|40.36|40.18|40.48|40.3|40.33|40.15|73
1736774100000|2025-01-13 13:15:00|40.35|40.17|40.66|40.48|40.68|40.5|40.3|40.12|89
1736774400000|2025-01-13 13:20:00|40.65|40.47|40.64|40.46|40.73|40.55|40.56|40.38|77
1736774700000|2025-01-13 13:25:00|40.63|40.45|40.33|40.15|40.63|40.45|40.33|40.15|104
1736775000000|2025-01-13 13:30:00|40.31|40.13|40.33|40.15|40.34|40.16|40.13|39.95|113
1736775300000|2025-01-13 13:35:00|40.32|40.14|40.21|40.03|40.35|40.17|40.21|40.03|91
1736775600000|2025-01-13 13:40:00|40.19|40.01|40.16|39.98|40.26|40.08|40.16|39.98|93
1736775900000|2025-01-13 13:45:00|40.15|39.97|40.1|39.92|40.15|39.97|40.05|39.87|66
1736776200000|2025-01-13 13:50:00|40.11|39.93|40.19|40.01|40.23|40.05|40.09|39.91|107
1736776500000|2025-01-13 13:55:00|40.2|40.02|40.14|39.96|40.22|40.04|40.12|39.94|63
1736776800000|2025-01-13 14:00:00|40.15|39.97|40.04|39.86|40.16|39.98|39.92|39.74|94
1736777100000|2025-01-13 14:05:00|40.05|39.87|40.01|39.83|40.08|39.9|39.92|39.74|134
1736777400000|2025-01-13 14:10:00|40.02|39.84|40.01|39.83|40.05|39.87|39.9|39.72|91
1736777700000|2025-01-13 14:15:00|40|39.82|40.06|39.88|40.11|39.93|39.99|39.81|86
1736778000000|2025-01-13 14:20:00|40.07|39.89|39.96|39.78|40.12|39.94|39.96|39.78|95
1736778300000|2025-01-13 14:25:00|39.95|39.77|40.03|39.85|40.04|39.86|39.9|39.72|84
1736778600000|2025-01-13 14:30:00|40.02|39.84|39.46|39.28|40.03|39.85|39.43|39.25|216
1736778900000|2025-01-13 14:35:00|39.48|39.3|40.14|39.96|40.38|40.2|39.27|39.09|364
1736779200000|2025-01-13 14:40:00|40.13|39.95|40.87|40.69|41.01|40.83|40.13|39.95|274
1736779500000|2025-01-13 14:45:00|40.86|40.68|40.94|40.76|41.22|41.04|40.74|40.56|292
1736779800000|2025-01-13 14:50:00|40.95|40.77|41.27|41.09|41.29|41.11|40.87|40.69|287
1736780100000|2025-01-13 14:55:00|41.28|41.1|40.84|40.66|41.28|41.1|40.73|40.55|310
1736780400000|2025-01-13 15:00:00|40.83|40.65|40.96|40.78|41.08|40.9|40.66|40.48|224
1736780700000|2025-01-13 15:05:00|40.97|40.79|41.23|41.05|41.31|41.13|40.89|40.71|174
1736781000000|2025-01-13 15:10:00|41.24|41.06|41.5|41.32|41.54|41.36|41.14|40.96|159
1736781300000|2025-01-13 15:15:00|41.49|41.31|41.62|41.44|41.76|41.58|41.2|41.02|194
1736781600000|2025-01-13 15:20:00|41.6|41.42|41.56|41.38|41.8|41.62|41.54|41.36|210
1736781900000|2025-01-13 15:25:00|41.55|41.37|41.5|41.32|41.58|41.4|41.3|41.12|253
1736782200000|2025-01-13 15:30:00|41.51|41.33|41.58|41.4|41.76|41.58|41.25|41.07|273
1736782500000|2025-01-13 15:35:00|41.57|41.39|41.93|41.75|41.93|41.75|41.57|41.39|193
1736782800000|2025-01-13 15:40:00|41.94|41.76|41.94|41.76|42.23|42.05|41.88|41.7|211
1736783100000|2025-01-13 15:45:00|41.93|41.75|41.6|41.42|41.94|41.76|41.51|41.33|199
1736783400000|2025-01-13 15:50:00|41.61|41.43|41.5|41.32|41.67|41.49|41.5|41.32|227
1736783700000|2025-01-13 15:55:00|41.51|41.33|41.57|41.39|41.59|41.41|41.47|41.29|42
1736784000000|2025-01-13 16:00:00|41.58|41.4|41.61|41.43|41.67|41.49|41.39|41.21|183
1736784300000|2025-01-13 16:05:00|41.62|41.44|41.79|41.61|41.88|41.7|41.58|41.4|142
1736784600000|2025-01-13 16:10:00|41.8|41.62|41.69|41.51|41.88|41.7|41.52|41.34|154
1736784900000|2025-01-13 16:15:00|41.68|41.5|41.72|41.54|41.86|41.68|41.67|41.49|191
1736785200000|2025-01-13 16:20:00|41.73|41.55|41.73|41.55|41.79|41.61|41.55|41.37|182
1736785500000|2025-01-13 16:25:00|41.72|41.54|41.78|41.6|41.89|41.71|41.72|41.54|115
1736785800000|2025-01-13 16:30:00|41.77|41.59|42|41.82|42.06|41.88|41.75|41.57|156
1736786100000|2025-01-13 16:35:00|41.99|41.81|41.9|41.72|42.03|41.85|41.89|41.71|125
1736786400000|2025-01-13 16:40:00|41.89|41.71|42.15|41.97|42.15|41.97|41.84|41.66|118
1736786700000|2025-01-13 16:45:00|42.16|41.98|41.9|41.72|42.27|42.09|41.89|41.71|104
1736787000000|2025-01-13 16:50:00|41.89|41.71|41.79|41.61|41.97|41.79|41.77|41.59|118
1736787300000|2025-01-13 16:55:00|41.8|41.62|41.5|41.32|41.88|41.7|41.5|41.32|105
1736787600000|2025-01-13 17:00:00|41.49|41.31|41.56|41.38|41.64|41.46|41.47|41.29|175
1736787900000|2025-01-13 17:05:00|41.55|41.37|41.58|41.4|41.59|41.41|41.43|41.25|129
1736788200000|2025-01-13 17:10:00|41.57|41.39|41.57|41.39|41.61|41.43|41.43|41.25|149
1736788500000|2025-01-13 17:15:00|41.58|41.4|41.6|41.42|41.71|41.53|41.54|41.36|139
1736788800000|2025-01-13 17:20:00|41.59|41.41|41.4|41.22|41.6|41.42|41.39|41.21|140
1736789100000|2025-01-13 17:25:00|41.41|41.23|41.61|41.43|41.67|41.49|41.4|41.22|98
1736789400000|2025-01-13 17:30:00|41.59|41.41|41.66|41.48|41.75|41.57|41.49|41.31|128
1736789700000|2025-01-13 17:35:00|41.64|41.46|41.33|41.15|41.67|41.49|41.33|41.15|159
1736790000000|2025-01-13 17:40:00|41.32|41.14|41.15|40.97|41.32|41.14|41.15|40.97|54
1736790300000|2025-01-13 17:45:00|41.16|40.98|41.13|40.95|41.36|41.18|41.12|40.94|95
1736790600000|2025-01-13 17:50:00|41.12|40.94|40.97|40.79|41.14|40.96|40.96|40.78|88
1736790900000|2025-01-13 17:55:00|40.98|40.8|41.08|40.9|41.08|40.9|40.98|40.8|70
1736791200000|2025-01-13 18:00:00|41.07|40.89|41.39|41.21|41.42|41.24|41.07|40.89|112
1736791500000|2025-01-13 18:05:00|41.41|41.23|41.4|41.22|41.51|41.33|41.33|41.15|117
1736791800000|2025-01-13 18:10:00|41.42|41.24|41.11|40.93|41.44|41.26|41.09|40.91|114
1736792100000|2025-01-13 18:15:00|41.1|40.92|40.88|40.7|41.11|40.93|40.87|40.69|117
1736792400000|2025-01-13 18:20:00|40.87|40.69|40.85|40.67|40.89|40.71|40.71|40.53|93
1736792700000|2025-01-13 18:25:00|40.86|40.68|40.83|40.65|40.99|40.81|40.83|40.65|99
1736793000000|2025-01-13 18:30:00|40.84|40.66|41.11|40.93|41.2|41.02|40.84|40.66|115
1736793300000|2025-01-13 18:35:00|41.1|40.92|41.03|40.85|41.13|40.95|40.92|40.74|132
1736793600000|2025-01-13 18:40:00|41.04|40.86|40.8|40.62|41.13|40.95|40.8|40.62|146
1736793900000|2025-01-13 18:45:00|40.79|40.61|41.05|40.87|41.05|40.87|40.71|40.53|64
1736794200000|2025-01-13 18:50:00|41.04|40.86|40.84|40.66|41.09|40.91|40.84|40.66|147
1736794500000|2025-01-13 18:55:00|40.85|40.67|40.95|40.77|41.01|40.83|40.85|40.67|98
1736794800000|2025-01-13 19:00:00|40.96|40.78|41.14|40.96|41.19|41.01|40.88|40.7|156
1736795100000|2025-01-13 19:05:00|41.15|40.97|41.05|40.87|41.32|41.14|41.05|40.87|111
1736795400000|2025-01-13 19:10:00|41.04|40.86|41.04|40.86|41.21|41.03|41|40.82|149
1736795700000|2025-01-13 19:15:00|41.03|40.85|40.9|40.72|41.05|40.87|40.89|40.71|173
1736796000000|2025-01-13 19:20:00|40.89|40.71|40.79|40.61|40.89|40.71|40.74|40.56|154
1736796300000|2025-01-13 19:25:00|40.81|40.63|41.18|41|41.18|41|40.81|40.63|120
1736796600000|2025-01-13 19:30:00|41.16|40.98|41.12|40.94|41.29|41.11|40.99|40.81|155
1736796900000|2025-01-13 19:35:00|41.11|40.93|41.2|41.02|41.22|41.04|41.03|40.85|136
1736797200000|2025-01-13 19:40:00|41.21|41.03|41.41|41.23|41.44|41.26|41.19|41.01|96
1736797500000|2025-01-13 19:45:00|41.4|41.22|41.28|41.1|41.52|41.34|41.25|41.07|195
1736797800000|2025-01-13 19:50:00|41.27|41.09|41.14|40.96|41.32|41.14|41.11|40.93|113
1736798100000|2025-01-13 19:55:00|41.15|40.97|41.1|40.92|41.24|41.06|41.09|40.91|101
1736798400000|2025-01-13 20:00:00|41.09|40.91|40.94|40.76|41.15|40.97|40.94|40.76|115
1736798700000|2025-01-13 20:05:00|40.95|40.77|40.82|40.64|41|40.82|40.81|40.63|88
1736799000000|2025-01-13 20:10:00|40.81|40.63|40.95|40.77|41|40.82|40.81|40.63|86
1736799300000|2025-01-13 20:15:00|40.94|40.76|41.08|40.9|41.12|40.94|40.94|40.76|85
1736799600000|2025-01-13 20:20:00|41.07|40.89|40.98|40.8|41.15|40.97|40.97|40.79|106
1736799900000|2025-01-13 20:25:00|40.99|40.81|41.05|40.87|41.07|40.89|40.96|40.78|62
1736800200000|2025-01-13 20:30:00|41.06|40.88|41.42|41.24|41.42|41.24|41.06|40.88|66
1736800500000|2025-01-13 20:35:00|41.41|41.23|41.41|41.23|41.61|41.43|41.35|41.17|94
1736800800000|2025-01-13 20:40:00|41.4|41.22|41.61|41.43|41.61|41.43|41.37|41.19|100
1736801100000|2025-01-13 20:45:00|41.62|41.44|41.76|41.58|41.8|41.62|41.58|41.4|99
1736801400000|2025-01-13 20:50:00|41.78|41.6|41.93|41.75|42.05|41.87|41.75|41.57|135
1736801700000|2025-01-13 20:55:00|41.96|41.78|41.9|41.72|42.02|41.84|41.84|41.66|143
1736802000000|2025-01-13 21:00:00|41.91|41.73|41.61|41.43|42.07|41.89|41.53|41.35|239
1736802300000|2025-01-13 21:05:00|41.62|41.44|41.61|41.43|41.7|41.52|41.49|41.31|164
1736802600000|2025-01-13 21:10:00|41.62|41.44|41.61|41.43|41.65|41.47|41.52|41.34|171
1736802900000|2025-01-13 21:15:00|41.62|41.44|41.75|41.57|41.82|41.64|41.56|41.38|125
1736803200000|2025-01-13 21:20:00|41.74|41.56|41.9|41.72|41.9|41.72|41.73|41.55|115
1736803500000|2025-01-13 21:25:00|41.89|41.71|41.89|41.71|41.93|41.75|41.75|41.57|74
1736803800000|2025-01-13 21:30:00|41.91|41.73|41.8|41.62|41.94|41.76|41.78|41.6|95
1736804100000|2025-01-13 21:35:00|41.79|41.61|42.18|42|42.18|42|41.77|41.59|79
1736804400000|2025-01-13 21:40:00|42.19|42.01|42.4|42.22|42.4|42.22|42.18|42|121
1736804700000|2025-01-13 21:45:00|42.39|42.21|42.29|42.11|42.39|42.21|42.09|41.91|109
1736805000000|2025-01-13 21:50:00|42.28|42.1|42.4|42.22|42.53|42.35|42.25|42.07|67
1736805300000|2025-01-13 21:55:00|42.39|42.21|42.6|42.42|42.6|42.42|42.35|42.17|46
1736805600000|2025-01-13 22:00:00|42.61|42.43|42.54|42.36|42.61|42.43|42.37|42.19|130
1736805900000|2025-01-13 22:05:00|42.53|42.35|42.64|42.46|42.64|42.46|42.39|42.21|81
1736806200000|2025-01-13 22:10:00|42.65|42.47|42.64|42.46|42.7|42.52|42.47|42.29|86
1736806500000|2025-01-13 22:15:00|42.63|42.45|42.63|42.45|42.68|42.5|42.51|42.33|136
1736806800000|2025-01-13 22:20:00|42.62|42.44|42.75|42.57|42.76|42.58|42.59|42.41|79
1736807100000|2025-01-13 22:25:00|42.76|42.58|42.63|42.45|42.76|42.58|42.63|42.45|24
1736807400000|2025-01-13 22:30:00|42.61|42.43|42.3|42.12|42.61|42.43|42.29|42.11|72
1736807700000|2025-01-13 22:35:00|42.29|42.11|42.26|42.08|42.31|42.13|42.02|41.84|72
1736808000000|2025-01-13 22:40:00|42.25|42.07|42.25|42.07|42.27|42.09|42.14|41.96|51
1736808300000|2025-01-13 22:45:00|42.26|42.08|42.3|42.12|42.32|42.14|42.25|42.07|34
1736808600000|2025-01-13 22:50:00|42.31|42.13|42.2|42.02|42.31|42.13|42.12|41.94|50
1736808900000|2025-01-13 22:55:00|42.19|42.01|42.24|42.06|42.24|42.06|42.19|42.01|24
1736809200000|2025-01-13 23:00:00|42.23|42.05|42.14|41.96|42.24|42.06|42.1|41.92|42
1736809500000|2025-01-13 23:05:00|42.13|41.95|42.07|41.89|42.13|41.95|42.02|41.84|23
1736809800000|2025-01-13 23:10:00|42.09|41.91|42.13|41.95|42.14|41.96|42.09|41.91|37
1736810100000|2025-01-13 23:15:00|42.14|41.96|42.08|41.9|42.14|41.96|42.07|41.89|45
1736810400000|2025-01-13 23:20:00|42.09|41.91|42.07|41.89|42.1|41.92|42.07|41.89|24
1736810700000|2025-01-13 23:25:00|42.04|41.86|42|41.82|42.04|41.86|42|41.82|19
1736811000000|2025-01-13 23:30:00|42.01|41.83|41.93|41.75|42.01|41.83|41.92|41.74|21
1736811300000|2025-01-13 23:35:00|41.94|41.76|41.98|41.8|41.99|41.81|41.94|41.76|33
1736811600000|2025-01-13 23:40:00|41.97|41.79|42.04|41.86|42.04|41.86|41.95|41.77|19
1736811900000|2025-01-13 23:45:00|42.03|41.85|41.96|41.78|42.04|41.86|41.95|41.77|36
1736812200000|2025-01-13 23:50:00|41.97|41.79|42.02|41.84|42.04|41.86|41.95|41.77|100
1736812500000|2025-01-13 23:55:00|42.01|41.83|42.04|41.86|42.07|41.89|42.01|41.83|50
1736812800000|2025-01-14 00:00:00|42.05|41.87|42.02|41.84|42.37|42.19|42.02|41.84|120
1736813100000|2025-01-14 00:05:00|42.01|41.83|41.88|41.7|42.02|41.84|41.86|41.68|51
1736813400000|2025-01-14 00:10:00|41.89|41.71|41.89|41.71|41.93|41.75|41.88|41.7|21
1736813700000|2025-01-14 00:15:00|41.9|41.72|42.15|41.97|42.18|42|41.9|41.72|88
1736814000000|2025-01-14 00:20:00|42.14|41.96|42.32|42.14|42.4|42.22|42.11|41.93|115
1736814300000|2025-01-14 00:25:00|42.3|42.12|42.21|42.03|42.31|42.13|42.11|41.93|93
1736814600000|2025-01-14 00:30:00|42.2|42.02|42.11|41.93|42.23|42.05|42.07|41.89|95
1736814900000|2025-01-14 00:35:00|42.1|41.92|42.24|42.06|42.24|42.06|42.07|41.89|70
1736815200000|2025-01-14 00:40:00|42.26|42.08|42.23|42.05|42.41|42.23|42.22|42.04|75
1736815500000|2025-01-14 00:45:00|42.24|42.06|42.29|42.11|42.32|42.14|42.17|41.99|61
1736815800000|2025-01-14 00:50:00|42.28|42.1|42.38|42.2|42.38|42.2|42.28|42.1|45
1736816100000|2025-01-14 00:55:00|42.37|42.19|42.4|42.22|42.41|42.23|42.29|42.11|42
1736816400000|2025-01-14 01:00:00|42.41|42.23|42.51|42.33|42.55|42.37|42.41|42.23|63
1736816700000|2025-01-14 01:05:00|42.53|42.35|42.53|42.35|42.64|42.46|42.49|42.31|87
1736817000000|2025-01-14 01:10:00|42.55|42.37|42.64|42.46|42.65|42.47|42.5|42.32|82
1736817300000|2025-01-14 01:15:00|42.63|42.45|42.54|42.36|42.64|42.46|42.48|42.3|102
1736817600000|2025-01-14 01:20:00|42.56|42.38|42.75|42.57|42.75|42.57|42.53|42.35|64
1736817900000|2025-01-14 01:25:00|42.76|42.58|42.78|42.6|42.82|42.64|42.71|42.53|68
1736818200000|2025-01-14 01:30:00|42.77|42.59|42.73|42.55|42.81|42.63|42.71|42.53|68
1736818500000|2025-01-14 01:35:00|42.72|42.54|42.65|42.47|42.76|42.58|42.61|42.43|51
1736818800000|2025-01-14 01:40:00|42.64|42.46|42.56|42.38|42.65|42.47|42.56|42.38|29
1736819100000|2025-01-14 01:45:00|42.57|42.39|42.48|42.3|42.58|42.4|42.43|42.25|18
1736819400000|2025-01-14 01:50:00|42.47|42.29|42.42|42.24|42.51|42.33|42.42|42.24|62
1736819700000|2025-01-14 01:55:00|42.41|42.23|42.29|42.11|42.42|42.24|42.29|42.11|49
1736820000000|2025-01-14 02:00:00|42.3|42.12|42.29|42.11|42.32|42.14|42.29|42.11|42
1736820300000|2025-01-14 02:05:00|42.28|42.1|42.13|41.95|42.28|42.1|42.13|41.95|16
1736820600000|2025-01-14 02:10:00|42.12|41.94|42.27|42.09|42.27|42.09|42.12|41.94|25
1736820900000|2025-01-14 02:15:00|42.28|42.1|42.28|42.1|42.28|42.1|42.21|42.03|54
1736821200000|2025-01-14 02:20:00|42.29|42.11|42.39|42.21|42.44|42.26|42.27|42.09|55
1736821500000|2025-01-14 02:25:00|42.4|42.22|42.36|42.18|42.46|42.28|42.35|42.17|51
1736821800000|2025-01-14 02:30:00|42.35|42.17|42.16|41.98|42.37|42.19|42.15|41.97|65
1736822100000|2025-01-14 02:35:00|42.17|41.99|42.21|42.03|42.3|42.12|42.15|41.97|42
1736822400000|2025-01-14 02:40:00|42.2|42.02|42.12|41.94|42.23|42.05|42.12|41.94|44
1736822700000|2025-01-14 02:45:00|42.1|41.92|41.97|41.79|42.1|41.92|41.97|41.79|30
1736823000000|2025-01-14 02:50:00|41.98|41.8|41.93|41.75|42|41.82|41.93|41.75|26
1736823300000|2025-01-14 02:55:00|41.92|41.74|41.97|41.79|41.99|41.81|41.92|41.74|43
1736823600000|2025-01-14 03:00:00|41.96|41.78|41.92|41.74|42|41.82|41.92|41.74|43
1736823900000|2025-01-14 03:05:00|41.91|41.73|41.92|41.74|41.94|41.76|41.89|41.71|55
1736824200000|2025-01-14 03:10:00|41.91|41.73|41.94|41.76|41.97|41.79|41.9|41.72|53
1736824500000|2025-01-14 03:15:00|41.93|41.75|41.94|41.76|41.95|41.77|41.88|41.7|55
1736824800000|2025-01-14 03:20:00|41.93|41.75|42.05|41.87|42.05|41.87|41.92|41.74|47
1736825100000|2025-01-14 03:25:00|42.06|41.88|42.02|41.84|42.13|41.95|41.99|41.81|44
1736825400000|2025-01-14 03:30:00|42.03|41.85|41.99|41.81|42.04|41.86|41.97|41.79|52
1736825700000|2025-01-14 03:35:00|41.98|41.8|42.04|41.86|42.04|41.86|41.97|41.79|13
1736826000000|2025-01-14 03:40:00|42.03|41.85|42.06|41.88|42.06|41.88|41.98|41.8|31
1736826300000|2025-01-14 03:45:00|42.08|41.9|42.02|41.84|42.09|41.91|42.01|41.83|29
1736826600000|2025-01-14 03:50:00|42.01|41.83|41.99|41.81|42.04|41.86|41.99|41.81|33
1736826900000|2025-01-14 03:55:00|42|41.82|42.02|41.84|42.03|41.85|41.99|41.81|51
1736827200000|2025-01-14 04:00:00|42.03|41.85|42.1|41.92|42.12|41.94|42.03|41.85|36
1736827500000|2025-01-14 04:05:00|42.11|41.93|42.23|42.05|42.26|42.08|42.1|41.92|36
1736827800000|2025-01-14 04:10:00|42.24|42.06|42.26|42.08|42.26|42.08|42.18|42|29
1736828100000|2025-01-14 04:15:00|42.25|42.07|42.21|42.03|42.31|42.13|42.21|42.03|23
1736828400000|2025-01-14 04:20:00|42.22|42.04|42.23|42.05|42.26|42.08|42.2|42.02|31
1736828700000|2025-01-14 04:25:00|42.24|42.06|42.18|42|42.27|42.09|42.12|41.94|51
1736829000000|2025-01-14 04:30:00|42.17|41.99|42.1|41.92|42.17|41.99|42.09|41.91|33
1736829300000|2025-01-14 04:35:00|42.12|41.94|42.17|41.99|42.17|41.99|42.02|41.84|29
1736829600000|2025-01-14 04:40:00|42.18|42|42.2|42.02|42.21|42.03|42.14|41.96|24
1736829900000|2025-01-14 04:45:00|42.21|42.03|42.19|42.01|42.23|42.05|42.16|41.98|56
1736830200000|2025-01-14 04:50:00|42.2|42.02|42.21|42.03|42.24|42.06|42.18|42|13
1736830500000|2025-01-14 04:55:00|42.2|42.02|42.19|42.01|42.25|42.07|42.19|42.01|28
1736830800000|2025-01-14 05:00:00|42.2|42.02|42.29|42.11|42.29|42.11|42.2|42.02|22
1736831100000|2025-01-14 05:05:00|42.3|42.12|42.4|42.22|42.41|42.23|42.3|42.12|49
1736831400000|2025-01-14 05:10:00|42.41|42.23|42.34|42.16|42.41|42.23|42.32|42.14|48
1736831700000|2025-01-14 05:15:00|42.33|42.15|42.24|42.06|42.36|42.18|42.23|42.05|50
1736832000000|2025-01-14 05:20:00|42.23|42.05|42.08|41.9|42.23|42.05|42.08|41.9|49
1736832300000|2025-01-14 05:25:00|42.09|41.91|42.12|41.94|42.12|41.94|42.08|41.9|21
1736832600000|2025-01-14 05:30:00|42.11|41.93|42.01|41.83|42.12|41.94|42.01|41.83|33
1736832900000|2025-01-14 05:35:00|42|41.82|42.03|41.85|42.05|41.87|41.98|41.8|40
1736833200000|2025-01-14 05:40:00|42.02|41.84|41.99|41.81|42.07|41.89|41.99|41.81|52
1736833500000|2025-01-14 05:45:00|42|41.82|41.92|41.74|42.01|41.83|41.92|41.74|25
1736833800000|2025-01-14 05:50:00|41.91|41.73|41.87|41.69|41.91|41.73|41.82|41.64|49
1736834100000|2025-01-14 05:55:00|41.86|41.68|41.85|41.67|41.87|41.69|41.83|41.65|38
1736834400000|2025-01-14 06:00:00|41.86|41.68|41.83|41.65|41.91|41.73|41.79|41.61|65
1736834700000|2025-01-14 06:05:00|41.82|41.64|41.84|41.66|41.85|41.67|41.8|41.62|63
1736835000000|2025-01-14 06:10:00|41.85|41.67|41.88|41.7|41.88|41.7|41.84|41.66|60
1736835300000|2025-01-14 06:15:00|41.87|41.69|42.02|41.84|42.02|41.84|41.87|41.69|42
1736835600000|2025-01-14 06:20:00|42.03|41.85|42.01|41.83|42.04|41.86|41.95|41.77|71
1736835900000|2025-01-14 06:25:00|42.02|41.84|41.98|41.8|42.04|41.86|41.97|41.79|59
1736836200000|2025-01-14 06:30:00|41.97|41.79|42.01|41.83|42.03|41.85|41.92|41.74|47
1736836500000|2025-01-14 06:35:00|42.02|41.84|42.11|41.93|42.11|41.93|42.01|41.83|19
1736836800000|2025-01-14 06:40:00|42.1|41.92|42.12|41.94|42.13|41.95|42.1|41.92|22
1736837100000|2025-01-14 06:45:00|42.14|41.96|41.98|41.8|42.14|41.96|41.98|41.8|52
1736837400000|2025-01-14 06:50:00|41.99|41.81|42.01|41.83|42.02|41.84|41.98|41.8|32
1736837700000|2025-01-14 06:55:00|42.02|41.84|41.99|41.81|42.02|41.84|41.98|41.8|22
1736838000000|2025-01-14 07:00:00|42.01|41.83|42.07|41.89|42.08|41.9|42.01|41.83|45
1736838300000|2025-01-14 07:05:00|42.1|41.92|42.02|41.84|42.11|41.93|42.01|41.83|16
1736838600000|2025-01-14 07:10:00|42.03|41.85|42.01|41.83|42.04|41.86|42.01|41.83|10
1736838900000|2025-01-14 07:15:00|42.02|41.84|41.94|41.76|42.02|41.84|41.91|41.73|25
1736839200000|2025-01-14 07:20:00|41.93|41.75|41.97|41.79|41.99|41.81|41.9|41.72|47
1736839500000|2025-01-14 07:25:00|41.96|41.78|41.95|41.77|41.96|41.78|41.9|41.72|32
1736839800000|2025-01-14 07:30:00|41.94|41.76|41.91|41.73|42.02|41.84|41.91|41.73|39
1736840100000|2025-01-14 07:35:00|41.92|41.74|41.84|41.66|41.92|41.74|41.84|41.66|12
1736840400000|2025-01-14 07:40:00|41.82|41.64|41.84|41.66|41.85|41.67|41.79|41.61|29
1736840700000|2025-01-14 07:45:00|41.83|41.65|41.79|41.61|41.84|41.66|41.77|41.59|34
1736841000000|2025-01-14 07:50:00|41.78|41.6|41.69|41.51|41.8|41.62|41.69|41.51|28
1736841300000|2025-01-14 07:55:00|41.7|41.52|41.65|41.47|41.71|41.53|41.65|41.47|16
1736841600000|2025-01-14 08:00:00|41.67|41.49|41.74|41.56|41.79|41.61|41.67|41.49|58
1736841900000|2025-01-14 08:05:00|41.76|41.58|41.85|41.67|41.87|41.69|41.76|41.58|61
1736842200000|2025-01-14 08:10:00|41.86|41.68|42.09|41.91|42.12|41.94|41.84|41.66|62
1736842500000|2025-01-14 08:15:00|42.1|41.92|42.07|41.89|42.18|42|42.01|41.83|76
1736842800000|2025-01-14 08:20:00|42.06|41.88|41.92|41.74|42.06|41.88|41.92|41.74|75
1736843100000|2025-01-14 08:25:00|41.93|41.75|41.91|41.73|41.93|41.75|41.85|41.67|68
1736843400000|2025-01-14 08:30:00|41.93|41.75|42.01|41.83|42.06|41.88|41.86|41.68|59
1736843700000|2025-01-14 08:35:00|42|41.82|42.06|41.88|42.15|41.97|42|41.82|65
1736844000000|2025-01-14 08:40:00|42.05|41.87|42.14|41.96|42.14|41.96|42.01|41.83|33
1736844300000|2025-01-14 08:45:00|42.16|41.98|42.2|42.02|42.21|42.03|42.14|41.96|29
1736844600000|2025-01-14 08:50:00|42.21|42.03|42.11|41.93|42.21|42.03|42.11|41.93|69
1736844900000|2025-01-14 08:55:00|42.12|41.94|42.07|41.89|42.14|41.96|42.04|41.86|62
1736845200000|2025-01-14 09:00:00|42.08|41.9|42|41.82|42.09|41.91|41.99|41.81|67
1736845500000|2025-01-14 09:05:00|41.99|41.81|42.02|41.84|42.09|41.91|41.99|41.81|78
1736845800000|2025-01-14 09:10:00|42.01|41.83|42.19|42.01|42.19|42.01|41.99|41.81|58
1736846100000|2025-01-14 09:15:00|42.18|42|42.33|42.15|42.33|42.15|42.14|41.96|49
1736846400000|2025-01-14 09:20:00|42.34|42.16|42.6|42.42|42.6|42.42|42.32|42.14|62
1736846700000|2025-01-14 09:25:00|42.63|42.45|42.65|42.47|42.65|42.47|42.57|42.39|104
1736847000000|2025-01-14 09:30:00|42.64|42.46|42.63|42.45|42.65|42.47|42.52|42.34|86
1736847300000|2025-01-14 09:35:00|42.64|42.46|42.71|42.53|42.76|42.58|42.57|42.39|70
1736847600000|2025-01-14 09:40:00|42.72|42.54|42.65|42.47|42.76|42.58|42.62|42.44|71
1736847900000|2025-01-14 09:45:00|42.64|42.46|42.7|42.52|42.7|42.52|42.56|42.38|87
1736848200000|2025-01-14 09:50:00|42.69|42.51|42.68|42.5|42.71|42.53|42.6|42.42|77
1736848500000|2025-01-14 09:55:00|42.65|42.47|42.59|42.41|42.66|42.48|42.56|42.38|79
1736848800000|2025-01-14 10:00:00|42.58|42.4|42.55|42.37|42.64|42.46|42.52|42.34|73
1736849100000|2025-01-14 10:05:00|42.53|42.35|42.41|42.23|42.54|42.36|42.37|42.19|73
1736849400000|2025-01-14 10:10:00|42.4|42.22|42.43|42.25|42.43|42.25|42.34|42.16|74
1736849700000|2025-01-14 10:15:00|42.44|42.26|42.5|42.32|42.55|42.37|42.34|42.16|86
1736850000000|2025-01-14 10:20:00|42.51|42.33|42.73|42.55|42.73|42.55|42.5|42.32|69
1736850300000|2025-01-14 10:25:00|42.72|42.54|42.77|42.59|42.77|42.59|42.6|42.42|42
1736850600000|2025-01-14 10:30:00|42.76|42.58|42.71|42.53|42.77|42.59|42.64|42.46|57
1736850900000|2025-01-14 10:35:00|42.7|42.52|42.68|42.5|42.74|42.56|42.64|42.46|77
1736851200000|2025-01-14 10:40:00|42.69|42.51|42.78|42.6|42.82|42.64|42.69|42.51|61
1736851500000|2025-01-14 10:45:00|42.79|42.61|42.69|42.51|42.81|42.63|42.68|42.5|80
1736851800000|2025-01-14 10:50:00|42.68|42.5|42.74|42.56|42.78|42.6|42.65|42.47|66
1736852100000|2025-01-14 10:55:00|42.73|42.55|42.64|42.46|42.73|42.55|42.57|42.39|52
1736852400000|2025-01-14 11:00:00|42.63|42.45|42.47|42.29|42.67|42.49|42.44|42.26|58
1736852700000|2025-01-14 11:05:00|42.5|42.32|42.5|42.32|42.53|42.35|42.44|42.26|84
1736853000000|2025-01-14 11:10:00|42.49|42.31|42.34|42.16|42.5|42.32|42.34|42.16|44
1736853300000|2025-01-14 11:15:00|42.35|42.17|42.23|42.05|42.39|42.21|42.23|42.05|45
1736853600000|2025-01-14 11:20:00|42.24|42.06|42.14|41.96|42.25|42.07|42.13|41.95|37
1736853900000|2025-01-14 11:25:00|42.13|41.95|42.08|41.9|42.17|41.99|42.08|41.9|39
1736854200000|2025-01-14 11:30:00|42.09|41.91|42.12|41.94|42.23|42.05|42.08|41.9|60
1736854500000|2025-01-14 11:35:00|42.11|41.93|42.09|41.91|42.17|41.99|42.09|41.91|53
1736854800000|2025-01-14 11:40:00|42.08|41.9|42.03|41.85|42.09|41.91|41.95|41.77|51
1736855100000|2025-01-14 11:45:00|42.02|41.84|41.94|41.76|42.02|41.84|41.93|41.75|49
1736855400000|2025-01-14 11:50:00|41.93|41.75|42.04|41.86|42.04|41.86|41.93|41.75|71
1736855700000|2025-01-14 11:55:00|42.03|41.85|42.17|41.99|42.2|42.02|42.03|41.85|58
1736856000000|2025-01-14 12:00:00|42.18|42|42.02|41.84|42.19|42.01|41.98|41.8|67
1736856300000|2025-01-14 12:05:00|42.03|41.85|41.99|41.81|42.03|41.85|41.93|41.75|58
1736856600000|2025-01-14 12:10:00|42|41.82|41.93|41.75|42|41.82|41.9|41.72|52
1736856900000|2025-01-14 12:15:00|41.92|41.74|41.88|41.7|41.92|41.74|41.88|41.7|30
1736857200000|2025-01-14 12:20:00|41.86|41.68|41.79|41.61|41.86|41.68|41.78|41.6|40
1736857500000|2025-01-14 12:25:00|41.8|41.62|41.93|41.75|41.96|41.78|41.79|41.61|60
1736857800000|2025-01-14 12:30:00|41.92|41.74|41.86|41.68|41.98|41.8|41.84|41.66|78
1736858100000|2025-01-14 12:35:00|41.87|41.69|41.94|41.76|41.94|41.76|41.87|41.69|54
1736858400000|2025-01-14 12:40:00|41.95|41.77|41.86|41.68|41.95|41.77|41.83|41.65|51
1736858700000|2025-01-14 12:45:00|41.87|41.69|41.9|41.72|41.91|41.73|41.8|41.62|73
1736859000000|2025-01-14 12:50:00|41.89|41.71|41.82|41.64|41.93|41.75|41.82|41.64|55
1736859300000|2025-01-14 12:55:00|41.81|41.63|41.81|41.63|41.85|41.67|41.79|41.61|40
1736859600000|2025-01-14 13:00:00|41.82|41.64|41.81|41.63|41.84|41.66|41.71|41.53|55
1736859900000|2025-01-14 13:05:00|41.82|41.64|41.73|41.55|41.86|41.68|41.73|41.55|80
1736860200000|2025-01-14 13:10:00|41.74|41.56|41.77|41.59|41.78|41.6|41.73|41.55|60
1736860500000|2025-01-14 13:15:00|41.76|41.58|41.71|41.53|41.79|41.61|41.69|41.51|53
1736860800000|2025-01-14 13:20:00|41.72|41.54|41.69|41.51|41.78|41.6|41.69|41.51|37
1736861100000|2025-01-14 13:25:00|41.7|41.52|41.71|41.53|41.71|41.53|41.65|41.47|21
1736861400000|2025-01-14 13:30:00|41.74|41.56|42.38|42.2|42.56|42.38|41.74|41.56|267
1736861700000|2025-01-14 13:35:00|42.11|41.93|42.21|42.03|42.25|42.07|42.07|41.89|185
1736862000000|2025-01-14 13:40:00|42.22|42.04|42.1|41.92|42.24|42.06|42.1|41.92|95
1736862300000|2025-01-14 13:45:00|42.09|41.91|42.31|42.13|42.4|42.22|42.09|41.91|109
1736862600000|2025-01-14 13:50:00|42.3|42.12|42.17|41.99|42.31|42.13|42.11|41.93|92
1736862900000|2025-01-14 13:55:00|42.18|42|42.13|41.95|42.27|42.09|42.12|41.94|81
1736863200000|2025-01-14 14:00:00|42.14|41.96|42.04|41.86|42.14|41.96|41.97|41.79|62
1736863500000|2025-01-14 14:05:00|42.05|41.87|42.02|41.84|42.12|41.94|41.99|41.81|58
1736863800000|2025-01-14 14:10:00|42.01|41.83|42.11|41.93|42.12|41.94|41.95|41.77|44
1736864100000|2025-01-14 14:15:00|42.12|41.94|42.26|42.08|42.27|42.09|42.12|41.94|43
1736864400000|2025-01-14 14:20:00|42.25|42.07|42.27|42.09|42.34|42.16|42.25|42.07|43
1736864700000|2025-01-14 14:25:00|42.28|42.1|42.38|42.2|42.4|42.22|42.26|42.08|41
1736865000000|2025-01-14 14:30:00|42.39|42.21|42.42|42.24|42.47|42.29|42.29|42.11|96
1736865300000|2025-01-14 14:35:00|42.43|42.25|42.6|42.42|42.65|42.47|42.43|42.25|96
1736865600000|2025-01-14 14:40:00|42.61|42.43|42.44|42.26|42.67|42.49|42.4|42.22|78
1736865900000|2025-01-14 14:45:00|42.45|42.27|42.21|42.03|42.45|42.27|42.16|41.98|118
1736866200000|2025-01-14 14:50:00|42.23|42.05|42.1|41.92|42.3|42.12|42.08|41.9|95
1736866500000|2025-01-14 14:55:00|42.11|41.93|42.09|41.91|42.16|41.98|42.03|41.85|112
1736866800000|2025-01-14 15:00:00|42.11|41.93|42.17|41.99|42.22|42.04|42.04|41.86|99
1736867100000|2025-01-14 15:05:00|42.16|41.98|42.21|42.03|42.28|42.1|42.06|41.88|90
1736867400000|2025-01-14 15:10:00|42.2|42.02|42.29|42.11|42.3|42.12|42.09|41.91|65
1736867700000|2025-01-14 15:15:00|42.31|42.13|42.21|42.03|42.32|42.14|42.21|42.03|78
1736868000000|2025-01-14 15:20:00|42.2|42.02|42.08|41.9|42.2|42.02|42.07|41.89|62
1736868300000|2025-01-14 15:25:00|42.09|41.91|42.14|41.96|42.14|41.96|42.08|41.9|53
1736868600000|2025-01-14 15:30:00|42.15|41.97|42.17|41.99|42.22|42.04|42.07|41.89|65
1736868900000|2025-01-14 15:35:00|42.16|41.98|42.1|41.92|42.23|42.05|42.09|41.91|79
1736869200000|2025-01-14 15:40:00|42.09|41.91|42.33|42.15|42.33|42.15|42.08|41.9|81
1736869500000|2025-01-14 15:45:00|42.32|42.14|42.19|42.01|42.32|42.14|42.15|41.97|87
1736869800000|2025-01-14 15:50:00|42.18|42|42.24|42.06|42.26|42.08|42.13|41.95|92
1736870100000|2025-01-14 15:55:00|42.23|42.05|42.19|42.01|42.25|42.07|42.15|41.97|90
1736870400000|2025-01-14 16:00:00|42.18|42|41.83|41.65|42.18|42|41.79|41.61|105
1736870700000|2025-01-14 16:05:00|41.82|41.64|41.96|41.78|42.02|41.84|41.79|41.61|97
1736871000000|2025-01-14 16:10:00|41.93|41.75|41.93|41.75|41.93|41.75|41.85|41.67|68
1736871300000|2025-01-14 16:15:00|41.92|41.74|41.88|41.7|41.99|41.81|41.82|41.64|76
1736871600000|2025-01-14 16:20:00|41.89|41.71|41.91|41.73|42|41.82|41.88|41.7|59
1736871900000|2025-01-14 16:25:00|41.9|41.72|41.86|41.68|42.02|41.84|41.86|41.68|53
1736872200000|2025-01-14 16:30:00|41.85|41.67|41.89|41.71|41.89|41.71|41.8|41.62|77
1736872500000|2025-01-14 16:35:00|41.88|41.7|41.92|41.74|41.93|41.75|41.87|41.69|63
1736872800000|2025-01-14 16:40:00|41.93|41.75|41.84|41.66|41.93|41.75|41.81|41.63|64
1736873100000|2025-01-14 16:45:00|41.86|41.68|41.94|41.76|41.97|41.79|41.86|41.68|63
1736873400000|2025-01-14 16:50:00|41.95|41.77|42.06|41.88|42.18|42|41.94|41.76|78
1736873700000|2025-01-14 16:55:00|42.07|41.89|42.39|42.21|42.39|42.21|42.07|41.89|95
1736874000000|2025-01-14 17:00:00|42.38|42.2|42.27|42.09|42.4|42.22|42.23|42.05|84
1736874300000|2025-01-14 17:05:00|42.28|42.1|42.65|42.47|42.65|42.47|42.28|42.1|95
1736874600000|2025-01-14 17:10:00|42.64|42.46|43.05|42.87|43.05|42.87|42.64|42.46|101
1736874900000|2025-01-14 17:15:00|43.06|42.88|43.33|43.15|43.58|43.4|43.05|42.87|132
1736875200000|2025-01-14 17:20:00|43.32|43.14|43.07|42.89|43.32|43.14|42.73|42.55|190
1736875500000|2025-01-14 17:25:00|43.04|42.86|43.21|43.03|43.27|43.09|42.81|42.63|108
1736875800000|2025-01-14 17:30:00|43.22|43.04|43.12|42.94|43.35|43.17|43.12|42.94|147
1736876100000|2025-01-14 17:35:00|43.11|42.93|43.08|42.9|43.24|43.06|42.97|42.79|123
1736876400000|2025-01-14 17:40:00|43.07|42.89|43.4|43.22|43.43|43.25|43.01|42.83|133
1736876700000|2025-01-14 17:45:00|43.38|43.2|43.33|43.15|43.48|43.3|43.3|43.12|147
1736877000000|2025-01-14 17:50:00|43.34|43.16|43.18|43|43.43|43.25|43.18|43|103
1736877300000|2025-01-14 17:55:00|43.17|42.99|43.19|43.01|43.19|43.01|43.03|42.85|83
1736877600000|2025-01-14 18:00:00|43.2|43.02|43.29|43.11|43.4|43.22|43.2|43.02|92
1736877900000|2025-01-14 18:05:00|43.3|43.12|43.53|43.35|43.69|43.51|43.24|43.06|240
1736878200000|2025-01-14 18:10:00|43.52|43.34|43.67|43.49|43.67|43.49|43.33|43.15|145
1736878500000|2025-01-14 18:15:00|43.66|43.48|43.43|43.25|43.72|43.54|43.43|43.25|132
1736878800000|2025-01-14 18:20:00|43.42|43.24|43.47|43.29|43.56|43.38|43.4|43.22|123
1736879100000|2025-01-14 18:25:00|43.5|43.32|43.63|43.45|43.65|43.47|43.5|43.32|94
1736879400000|2025-01-14 18:30:00|43.62|43.44|43.44|43.26|43.65|43.47|43.43|43.25|80
1736879700000|2025-01-14 18:35:00|43.43|43.25|43.57|43.39|43.65|43.47|43.43|43.25|77
1736880000000|2025-01-14 18:40:00|43.56|43.38|43.47|43.29|43.56|43.38|43.3|43.12|85
1736880300000|2025-01-14 18:45:00|43.46|43.28|43.21|43.03|43.46|43.28|43.18|43|92
1736880600000|2025-01-14 18:50:00|43.2|43.02|43.48|43.3|43.5|43.32|43.18|43|95
1736880900000|2025-01-14 18:55:00|43.49|43.31|43.52|43.34|43.55|43.37|43.42|43.24|82
1736881200000|2025-01-14 19:00:00|43.53|43.35|43.43|43.25|43.56|43.38|43.29|43.11|121
1736881500000|2025-01-14 19:05:00|43.44|43.26|43.63|43.45|43.71|43.53|43.43|43.25|94
1736881800000|2025-01-14 19:10:00|43.67|43.49|43.48|43.3|43.67|43.49|43.43|43.25|93
1736882100000|2025-01-14 19:15:00|43.47|43.29|43.59|43.41|43.61|43.43|43.45|43.27|83
1736882400000|2025-01-14 19:20:00|43.58|43.4|43.56|43.38|43.64|43.46|43.55|43.37|49
1736882700000|2025-01-14 19:25:00|43.52|43.34|43.57|43.39|43.63|43.45|43.49|43.31|81
1736883000000|2025-01-14 19:30:00|43.55|43.37|43.36|43.18|43.55|43.37|43.35|43.17|77
1736883300000|2025-01-14 19:35:00|43.39|43.21|43.37|43.19|43.41|43.23|43.27|43.09|80
1736883600000|2025-01-14 19:40:00|43.36|43.18|43.34|43.16|43.49|43.31|43.32|43.14|89
1736883900000|2025-01-14 19:45:00|43.33|43.15|43.12|42.94|43.33|43.15|43.12|42.94|66
1736884200000|2025-01-14 19:50:00|43.13|42.95|43.14|42.96|43.27|43.09|43.12|42.94|72
1736884500000|2025-01-14 19:55:00|43.16|42.98|43.04|42.86|43.19|43.01|43.04|42.86|42
1736884800000|2025-01-14 20:00:00|43.03|42.85|42.79|42.61|43.06|42.88|42.73|42.55|116
1736885100000|2025-01-14 20:05:00|42.77|42.59|42.73|42.55|42.87|42.69|42.68|42.5|111
1736885400000|2025-01-14 20:10:00|42.72|42.54|42.74|42.56|42.81|42.63|42.68|42.5|66
1736885700000|2025-01-14 20:15:00|42.76|42.58|42.89|42.71|42.9|42.72|42.72|42.54|88
1736886000000|2025-01-14 20:20:00|42.9|42.72|42.92|42.74|42.95|42.77|42.78|42.6|110
1736886300000|2025-01-14 20:25:00|42.94|42.76|42.9|42.72|42.97|42.79|42.85|42.67|59
1736886600000|2025-01-14 20:30:00|42.91|42.73|42.87|42.69|42.91|42.73|42.72|42.54|85
1736886900000|2025-01-14 20:35:00|42.85|42.67|42.67|42.49|42.86|42.68|42.67|42.49|60
1736887200000|2025-01-14 20:40:00|42.68|42.5|42.79|42.61|42.8|42.62|42.67|42.49|50
1736887500000|2025-01-14 20:45:00|42.78|42.6|42.67|42.49|42.8|42.62|42.67|42.49|44
1736887800000|2025-01-14 20:50:00|42.68|42.5|42.68|42.5|42.76|42.58|42.64|42.46|50
1736888100000|2025-01-14 20:55:00|42.67|42.49|42.78|42.6|42.79|42.61|42.64|42.46|52
1736888400000|2025-01-14 21:00:00|42.77|42.59|42.79|42.61|42.8|42.62|42.66|42.48|66
1736888700000|2025-01-14 21:05:00|42.78|42.6|42.84|42.66|42.9|42.72|42.75|42.57|67
1736889000000|2025-01-14 21:10:00|42.83|42.65|42.9|42.72|42.9|42.72|42.82|42.64|43
1736889300000|2025-01-14 21:15:00|42.89|42.71|43.02|42.84|43.04|42.86|42.86|42.68|61
1736889600000|2025-01-14 21:20:00|43.01|42.83|42.93|42.75|43.01|42.83|42.92|42.74|56
1736889900000|2025-01-14 21:25:00|42.94|42.76|43.02|42.84|43.04|42.86|42.92|42.74|31
1736890200000|2025-01-14 21:30:00|43.03|42.85|42.99|42.81|43.04|42.86|42.89|42.71|49
1736890500000|2025-01-14 21:35:00|42.98|42.8|42.94|42.76|43|42.82|42.89|42.71|54
1736890800000|2025-01-14 21:40:00|42.93|42.75|42.89|42.71|42.93|42.75|42.88|42.7|60
1736891100000|2025-01-14 21:45:00|42.91|42.73|42.93|42.75|43.01|42.83|42.91|42.73|54
1736891400000|2025-01-14 21:50:00|42.94|42.76|42.97|42.79|43|42.82|42.92|42.74|32
1736891700000|2025-01-14 21:55:00|42.98|42.8|43.12|42.94|43.12|42.94|42.97|42.79|27
1736892000000|2025-01-14 22:00:00|43.11|42.93|43.26|43.08|43.26|43.08|43.09|42.91|43
1736892300000|2025-01-14 22:05:00|43.23|43.05|43.23|43.05|43.25|43.07|43.13|42.95|62
1736892600000|2025-01-14 22:10:00|43.22|43.04|43.1|42.92|43.24|43.06|43.1|42.92|25
1736892900000|2025-01-14 22:15:00|43.09|42.91|43.17|42.99|43.19|43.01|43.03|42.85|59
1736893200000|2025-01-14 22:20:00|43.18|43|43.25|43.07|43.25|43.07|43.12|42.94|39
1736893500000|2025-01-14 22:25:00|43.26|43.08|43.28|43.1|43.28|43.1|43.22|43.04|29
1736893800000|2025-01-14 22:30:00|43.3|43.12|43.33|43.15|43.47|43.29|43.3|43.12|35
1736894100000|2025-01-14 22:35:00|43.32|43.14|43.38|43.2|43.41|43.23|43.29|43.11|29
1736894400000|2025-01-14 22:40:00|43.37|43.19|43.4|43.22|43.4|43.22|43.35|43.17|8
1736894700000|2025-01-14 22:45:00|43.39|43.21|43.4|43.22|43.42|43.24|43.39|43.21|10
1736895000000|2025-01-14 22:50:00|43.39|43.21|43.26|43.08|43.39|43.21|43.26|43.08|26
1736895300000|2025-01-14 22:55:00|43.27|43.09|43.19|43.01|43.27|43.09|43.18|43|26
1736895600000|2025-01-14 23:00:00|43.2|43.02|43.21|43.03|43.24|43.06|43.18|43|53
1736895900000|2025-01-14 23:05:00|43.22|43.04|43.2|43.02|43.3|43.12|43.19|43.01|50
1736896200000|2025-01-14 23:10:00|43.21|43.03|43.13|42.95|43.21|43.03|43.1|42.92|42
1736896500000|2025-01-14 23:15:00|43.12|42.94|43.18|43|43.18|43|43.04|42.86|67
1736896800000|2025-01-14 23:20:00|43.17|42.99|43.11|42.93|43.18|43|43.08|42.9|43
1736897100000|2025-01-14 23:25:00|43.12|42.94|43.07|42.89|43.17|42.99|43.06|42.88|55
1736897400000|2025-01-14 23:30:00|43.08|42.9|43.06|42.88|43.16|42.98|43.06|42.88|45
1736897700000|2025-01-14 23:35:00|43.04|42.86|42.9|42.72|43.04|42.86|42.89|42.71|39
1736898000000|2025-01-14 23:40:00|42.91|42.73|42.97|42.79|43|42.82|42.91|42.73|38
1736898300000|2025-01-14 23:45:00|42.96|42.78|42.99|42.81|43.09|42.91|42.94|42.76|60
1736898600000|2025-01-14 23:50:00|42.98|42.8|43.04|42.86|43.13|42.95|42.98|42.8|66
1736898900000|2025-01-14 23:55:00|43.06|42.88|43.11|42.93|43.14|42.96|43.06|42.88|39
1736899200000|2025-01-15 00:00:00|43.1|42.92|42.84|42.66|43.15|42.97|42.84|42.66|74
1736899500000|2025-01-15 00:05:00|42.83|42.65|42.83|42.65|42.92|42.74|42.77|42.59|81
1736899800000|2025-01-15 00:10:00|42.84|42.66|42.96|42.78|43.05|42.87|42.77|42.59|86
1736900100000|2025-01-15 00:15:00|42.97|42.79|43.1|42.92|43.1|42.92|42.96|42.78|84
1736900400000|2025-01-15 00:20:00|43.11|42.93|43.16|42.98|43.2|43.02|43.05|42.87|66
1736900700000|2025-01-15 00:25:00|43.17|42.99|43.11|42.93|43.25|43.07|43.04|42.86|81
1736901000000|2025-01-15 00:30:00|43.1|42.92|42.94|42.76|43.17|42.99|42.94|42.76|92
1736901300000|2025-01-15 00:35:00|42.93|42.75|42.81|42.63|42.94|42.76|42.8|42.62|60
1736901600000|2025-01-15 00:40:00|42.82|42.64|42.86|42.68|42.87|42.69|42.77|42.59|89
1736901900000|2025-01-15 00:45:00|42.85|42.67|43|42.82|43.04|42.86|42.77|42.59|58
1736902200000|2025-01-15 00:50:00|42.99|42.81|42.92|42.74|43.01|42.83|42.89|42.71|51
1736902500000|2025-01-15 00:55:00|42.93|42.75|42.98|42.8|43|42.82|42.91|42.73|54
1736902800000|2025-01-15 01:00:00|42.97|42.79|43|42.82|43.09|42.91|42.89|42.71|66
1736903100000|2025-01-15 01:05:00|43.01|42.83|43.25|43.07|43.26|43.08|43|42.82|64
1736903400000|2025-01-15 01:10:00|43.23|43.05|43.1|42.92|43.25|43.07|43.09|42.91|59
1736903700000|2025-01-15 01:15:00|43.07|42.89|43.01|42.83|43.09|42.91|42.99|42.81|74
1736904000000|2025-01-15 01:20:00|43.03|42.85|43.46|43.28|43.47|43.29|43.03|42.85|60
1736904300000|2025-01-15 01:25:00|43.47|43.29|44.39|44.21|44.42|44.24|43.47|43.29|189
1736904600000|2025-01-15 01:30:00|44.41|44.23|45.36|45.18|45.45|45.27|44.37|44.19|321
1736904900000|2025-01-15 01:35:00|45.33|45.15|45.81|45.63|46.05|45.87|45.31|45.13|405
1736905200000|2025-01-15 01:40:00|45.8|45.62|46.24|46.06|46.44|46.26|45.69|45.51|272
1736905500000|2025-01-15 01:45:00|46.25|46.07|46.35|46.17|46.61|46.43|46.12|45.94|307
1736905800000|2025-01-15 01:50:00|46.34|46.16|45.95|45.77|46.36|46.18|45.69|45.51|221
1736906100000|2025-01-15 01:55:00|45.94|45.76|46.06|45.88|46.36|46.18|45.94|45.76|200
1736906400000|2025-01-15 02:00:00|46.07|45.89|46.8|46.62|46.84|46.66|45.93|45.75|276
1736906700000|2025-01-15 02:05:00|46.81|46.63|46.26|46.08|46.96|46.78|46.25|46.07|258
1736907000000|2025-01-15 02:10:00|46.29|46.11|46.43|46.25|46.44|46.26|46.07|45.89|197
1736907300000|2025-01-15 02:15:00|46.44|46.26|46.44|46.26|46.72|46.54|46.32|46.14|182
1736907600000|2025-01-15 02:20:00|46.46|46.28|46.22|46.04|46.47|46.29|46.01|45.83|145
1736907900000|2025-01-15 02:25:00|46.24|46.06|46.2|46.02|46.36|46.18|45.98|45.8|155
1736908200000|2025-01-15 02:30:00|46.21|46.03|46.19|46.01|46.27|46.09|46.02|45.84|153
1736908500000|2025-01-15 02:35:00|46.2|46.02|46.29|46.11|46.32|46.14|46.03|45.85|207
1736908800000|2025-01-15 02:40:00|46.27|46.09|46.33|46.15|46.56|46.38|46.16|45.98|191
1736909100000|2025-01-15 02:45:00|46.32|46.14|46.92|46.74|47|46.82|46.31|46.13|215
1736909400000|2025-01-15 02:50:00|46.89|46.71|46.91|46.73|47.23|47.05|46.8|46.62|184
1736909700000|2025-01-15 02:55:00|46.92|46.74|46.67|46.49|47.15|46.97|46.67|46.49|183
1736910000000|2025-01-15 03:00:00|46.66|46.48|46.39|46.21|46.78|46.6|46.32|46.14|154
1736910300000|2025-01-15 03:05:00|46.36|46.18|46.27|46.09|46.36|46.18|46.03|45.85|171
1736910600000|2025-01-15 03:10:00|46.26|46.08|46.4|46.22|46.47|46.29|46.2|46.02|162
1736910900000|2025-01-15 03:15:00|46.41|46.23|46.09|45.91|46.52|46.34|46.09|45.91|102
1736911200000|2025-01-15 03:20:00|46.06|45.88|46.13|45.95|46.15|45.97|45.9|45.72|102
1736911500000|2025-01-15 03:25:00|46.14|45.96|46.11|45.93|46.14|45.96|45.85|45.67|106
1736911800000|2025-01-15 03:30:00|46.09|45.91|46.32|46.14|46.36|46.18|46.08|45.9|85
1736912100000|2025-01-15 03:35:00|46.3|46.12|46.17|45.99|46.32|46.14|46.17|45.99|57
1736912400000|2025-01-15 03:40:00|46.16|45.98|45.95|45.77|46.23|46.05|45.94|45.76|87
1736912700000|2025-01-15 03:45:00|45.96|45.78|45.91|45.73|46|45.82|45.87|45.69|82
1736913000000|2025-01-15 03:50:00|45.92|45.74|46.37|46.19|46.37|46.19|45.92|45.74|94
1736913300000|2025-01-15 03:55:00|46.38|46.2|46.47|46.29|46.53|46.35|46.37|46.19|95
1736913600000|2025-01-15 04:00:00|46.5|46.32|46.53|46.35|46.64|46.46|46.4|46.22|163
1736913900000|2025-01-15 04:05:00|46.54|46.36|46.51|46.33|46.78|46.6|46.45|46.27|111
1736914200000|2025-01-15 04:10:00|46.52|46.34|46.4|46.22|46.63|46.45|46.4|46.22|94
1736914500000|2025-01-15 04:15:00|46.41|46.23|46.09|45.91|46.44|46.26|46.08|45.9|63
1736914800000|2025-01-15 04:20:00|46.1|45.92|46.18|46|46.21|46.03|46.07|45.89|101
1736915100000|2025-01-15 04:25:00|46.17|45.99|46.6|46.42|46.71|46.53|46.15|45.97|138
1736915400000|2025-01-15 04:30:00|46.58|46.4|46.53|46.35|46.68|46.5|46.48|46.3|117
1736915700000|2025-01-15 04:35:00|46.54|46.36|46.33|46.15|46.67|46.49|46.32|46.14|99
1736916000000|2025-01-15 04:40:00|46.34|46.16|46.19|46.01|46.34|46.16|46.05|45.87|82
1736916300000|2025-01-15 04:45:00|46.2|46.02|46.07|45.89|46.26|46.08|46.07|45.89|123
1736916600000|2025-01-15 04:50:00|46.08|45.9|46.27|46.09|46.32|46.14|46.08|45.9|86
1736916900000|2025-01-15 04:55:00|46.29|46.11|46.13|45.95|46.33|46.15|46.12|45.94|41
1736917200000|2025-01-15 05:00:00|46.12|45.94|46.1|45.92|46.34|46.16|46.1|45.92|91
1736917500000|2025-01-15 05:05:00|46.11|45.93|46.01|45.83|46.27|46.09|46.01|45.83|77
1736917800000|2025-01-15 05:10:00|46.02|45.84|46.31|46.13|46.39|46.21|46.02|45.84|94
1736918100000|2025-01-15 05:15:00|46.32|46.14|46.23|46.05|46.32|46.14|46.11|45.93|110
1736918400000|2025-01-15 05:20:00|46.25|46.07|46.36|46.18|46.42|46.24|46.24|46.06|88
1736918700000|2025-01-15 05:25:00|46.35|46.17|46.3|46.12|46.46|46.28|46.3|46.12|88
1736919000000|2025-01-15 05:30:00|46.29|46.11|46.59|46.41|46.61|46.43|46.29|46.11|61
1736919300000|2025-01-15 05:35:00|46.56|46.38|46.72|46.54|46.75|46.57|46.53|46.35|115
1736919600000|2025-01-15 05:40:00|46.73|46.55|46.73|46.55|46.77|46.59|46.63|46.45|95
1736919900000|2025-01-15 05:45:00|46.72|46.54|46.98|46.8|47|46.82|46.72|46.54|71
1736920200000|2025-01-15 05:50:00|46.99|46.81|46.93|46.75|47.09|46.91|46.91|46.73|98
1736920500000|2025-01-15 05:55:00|46.95|46.77|46.82|46.64|46.97|46.79|46.67|46.49|91
1736920800000|2025-01-15 06:00:00|46.81|46.63|46.69|46.51|46.81|46.63|46.67|46.49|102
1736921100000|2025-01-15 06:05:00|46.68|46.5|46.57|46.39|46.72|46.54|46.5|46.32|90
1736921400000|2025-01-15 06:10:00|46.56|46.38|46.7|46.52|46.73|46.55|46.51|46.33|78
1736921700000|2025-01-15 06:15:00|46.68|46.5|46.69|46.51|46.94|46.76|46.67|46.49|87
1736922000000|2025-01-15 06:20:00|46.68|46.5|46.82|46.64|46.94|46.76|46.61|46.43|87
1736922300000|2025-01-15 06:25:00|46.81|46.63|46.55|46.37|46.82|46.64|46.55|46.37|96
1736922600000|2025-01-15 06:30:00|46.54|46.36|46.68|46.5|46.72|46.54|46.53|46.35|77
1736922900000|2025-01-15 06:35:00|46.65|46.47|46.76|46.58|46.84|46.66|46.63|46.45|83
1736923200000|2025-01-15 06:40:00|46.77|46.59|46.88|46.7|46.91|46.73|46.76|46.58|97
1736923500000|2025-01-15 06:45:00|46.87|46.69|47.08|46.9|47.15|46.97|46.8|46.62|109
1736923800000|2025-01-15 06:50:00|47.09|46.91|47.35|47.17|47.57|47.39|47.09|46.91|154
1736924100000|2025-01-15 06:55:00|47.34|47.16|47.04|46.86|47.43|47.25|47.03|46.85|174
1736924400000|2025-01-15 07:00:00|47.03|46.85|46.98|46.8|47.12|46.94|46.9|46.72|132
1736924700000|2025-01-15 07:05:00|46.99|46.81|47.17|46.99|47.27|47.09|46.98|46.8|111
1736925000000|2025-01-15 07:10:00|47.19|47.01|47.21|47.03|47.29|47.11|47.11|46.93|88
1736925300000|2025-01-15 07:15:00|47.22|47.04|47.41|47.23|47.54|47.36|47.22|47.04|114
1736925600000|2025-01-15 07:20:00|47.4|47.22|47.62|47.44|47.84|47.66|47.4|47.22|190
1736925900000|2025-01-15 07:25:00|47.63|47.45|47.5|47.32|47.63|47.45|47.4|47.22|122
1736926200000|2025-01-15 07:30:00|47.51|47.33|47.28|47.1|47.51|47.33|47.27|47.09|89
1736926500000|2025-01-15 07:35:00|47.29|47.11|47.44|47.26|47.55|47.37|47.28|47.1|109
1736926800000|2025-01-15 07:40:00|47.43|47.25|47.87|47.69|48.02|47.84|47.43|47.25|165
1736927100000|2025-01-15 07:45:00|47.86|47.68|48.14|47.96|48.16|47.98|47.8|47.62|164
1736927400000|2025-01-15 07:50:00|48.13|47.95|47.67|47.49|48.24|48.06|47.66|47.48|183
1736927700000|2025-01-15 07:55:00|47.68|47.5|47.75|47.57|47.79|47.61|47.56|47.38|174
1736928000000|2025-01-15 08:00:00|47.76|47.58|47.33|47.15|47.76|47.58|47.33|47.15|193
1736928300000|2025-01-15 08:05:00|47.34|47.16|47.25|47.07|47.34|47.16|47.12|46.94|147
1736928600000|2025-01-15 08:10:00|47.23|47.05|47.26|47.08|47.53|47.35|47.21|47.03|165
1736928900000|2025-01-15 08:15:00|47.25|47.07|47.42|47.24|47.42|47.24|47.09|46.91|156
1736929200000|2025-01-15 08:20:00|47.41|47.23|47.33|47.15|47.42|47.24|47.28|47.1|92
1736929500000|2025-01-15 08:25:00|47.34|47.16|47.5|47.32|47.6|47.42|47.34|47.16|112
1736929800000|2025-01-15 08:30:00|47.51|47.33|47.64|47.46|47.69|47.51|47.5|47.32|115
1736930100000|2025-01-15 08:35:00|47.63|47.45|47.96|47.78|47.97|47.79|47.63|47.45|151
1736930400000|2025-01-15 08:40:00|47.97|47.79|47.7|47.52|47.97|47.79|47.55|47.37|119
1736930700000|2025-01-15 08:45:00|47.69|47.51|47.93|47.75|47.98|47.8|47.58|47.4|169
1736931000000|2025-01-15 08:50:00|47.89|47.71|47.64|47.46|47.93|47.75|47.62|47.44|132
1736931300000|2025-01-15 08:55:00|47.63|47.45|47.63|47.45|47.76|47.58|47.55|47.37|130
1736931600000|2025-01-15 09:00:00|47.64|47.46|47.51|47.33|47.73|47.55|47.5|47.32|177
1736931900000|2025-01-15 09:05:00|47.5|47.32|47.57|47.39|47.61|47.43|47.34|47.16|141
1736932200000|2025-01-15 09:10:00|47.58|47.4|47.45|47.27|47.93|47.75|47.44|47.26|120
1736932500000|2025-01-15 09:15:00|47.44|47.26|47.56|47.38|47.62|47.44|47.44|47.26|108
1736932800000|2025-01-15 09:20:00|47.55|47.37|47.5|47.32|47.74|47.56|47.47|47.29|126
1736933100000|2025-01-15 09:25:00|47.51|47.33|47.41|47.23|47.51|47.33|47.27|47.09|173
1736933400000|2025-01-15 09:30:00|47.42|47.24|47.43|47.25|47.57|47.39|47.27|47.09|159
1736933700000|2025-01-15 09:35:00|47.42|47.24|47.06|46.88|47.55|47.37|47.06|46.88|137
1736934000000|2025-01-15 09:40:00|47.07|46.89|46.85|46.67|47.12|46.94|46.84|46.66|166
1736934300000|2025-01-15 09:45:00|46.83|46.65|46.52|46.34|46.96|46.78|46.43|46.25|269
1736934600000|2025-01-15 09:50:00|46.53|46.35|46.34|46.16|46.56|46.38|46.34|46.16|180
1736934900000|2025-01-15 09:55:00|46.35|46.17|46.34|46.16|46.43|46.25|46.24|46.06|146
1736935200000|2025-01-15 10:00:00|46.33|46.15|46.6|46.42|46.61|46.43|46.33|46.15|125
1736935500000|2025-01-15 10:05:00|46.59|46.41|46.58|46.4|46.67|46.49|46.49|46.31|118
1736935800000|2025-01-15 10:10:00|46.56|46.38|46.35|46.17|46.59|46.41|46.34|46.16|81
1736936100000|2025-01-15 10:15:00|46.34|46.16|46.26|46.08|46.45|46.27|46.26|46.08|97
1736936400000|2025-01-15 10:20:00|46.27|46.09|46.56|46.38|46.61|46.43|46.27|46.09|87
1736936700000|2025-01-15 10:25:00|46.55|46.37|46.65|46.47|46.66|46.48|46.52|46.34|55
1736937000000|2025-01-15 10:30:00|46.66|46.48|46.69|46.51|46.82|46.64|46.59|46.41|101
1736937300000|2025-01-15 10:35:00|46.7|46.52|46.54|46.36|46.72|46.54|46.53|46.35|87
1736937600000|2025-01-15 10:40:00|46.53|46.35|46.56|46.38|46.61|46.43|46.43|46.25|70
1736937900000|2025-01-15 10:45:00|46.58|46.4|46.65|46.47|46.68|46.5|46.58|46.4|58
1736938200000|2025-01-15 10:50:00|46.64|46.46|46.52|46.34|46.67|46.49|46.51|46.33|80
1736938500000|2025-01-15 10:55:00|46.54|46.36|46.5|46.32|46.54|46.36|46.37|46.19|73
1736938800000|2025-01-15 11:00:00|46.51|46.33|46.3|46.12|46.58|46.4|46.26|46.08|100
1736939100000|2025-01-15 11:05:00|46.31|46.13|45.81|45.63|46.35|46.17|45.78|45.6|114
1736939400000|2025-01-15 11:10:00|45.82|45.64|45.9|45.72|45.99|45.81|45.75|45.57|214
1736939700000|2025-01-15 11:15:00|45.87|45.69|45.29|45.11|45.9|45.72|45.21|45.03|244
1736940000000|2025-01-15 11:20:00|45.27|45.09|45.13|44.95|45.43|45.25|45.13|44.95|270
1736940300000|2025-01-15 11:25:00|45.15|44.97|45.36|45.18|45.39|45.21|45.13|44.95|206
1736940600000|2025-01-15 11:30:00|45.37|45.19|45.46|45.28|45.52|45.34|45.29|45.11|156
1736940900000|2025-01-15 11:35:00|45.45|45.27|45.53|45.35|45.58|45.4|45.36|45.18|103
1736941200000|2025-01-15 11:40:00|45.54|45.36|45.54|45.36|45.65|45.47|45.46|45.28|84
1736941500000|2025-01-15 11:45:00|45.53|45.35|45.77|45.59|45.77|45.59|45.48|45.3|130
1736941800000|2025-01-15 11:50:00|45.78|45.6|45.8|45.62|45.86|45.68|45.78|45.6|63
1736942100000|2025-01-15 11:55:00|45.77|45.59|45.87|45.69|45.87|45.69|45.73|45.55|23
1736942400000|2025-01-15 12:00:00|45.88|45.7|45.6|45.42|45.88|45.7|45.53|45.35|113
1736942700000|2025-01-15 12:05:00|45.61|45.43|45.56|45.38|45.74|45.56|45.5|45.32|105
1736943000000|2025-01-15 12:10:00|45.55|45.37|45.59|45.41|45.62|45.44|45.48|45.3|98
1736943300000|2025-01-15 12:15:00|45.62|45.44|45.49|45.31|45.7|45.52|45.49|45.31|76
1736943600000|2025-01-15 12:20:00|45.5|45.32|45.46|45.28|45.54|45.36|45.41|45.23|85
1736943900000|2025-01-15 12:25:00|45.45|45.27|45.38|45.2|45.49|45.31|45.33|45.15|67
1736944200000|2025-01-15 12:30:00|45.39|45.21|45.57|45.39|45.62|45.44|45.39|45.21|78
1736944500000|2025-01-15 12:35:00|45.58|45.4|45.79|45.61|45.79|45.61|45.57|45.39|44
1736944800000|2025-01-15 12:40:00|45.8|45.62|45.85|45.67|45.88|45.7|45.72|45.54|98
1736945100000|2025-01-15 12:45:00|45.84|45.66|45.65|45.47|45.84|45.66|45.63|45.45|57
1736945400000|2025-01-15 12:50:00|45.67|45.49|45.69|45.51|45.74|45.56|45.66|45.48|38
1736945700000|2025-01-15 12:55:00|45.68|45.5|45.84|45.66|45.84|45.66|45.68|45.5|36
1736946000000|2025-01-15 13:00:00|45.83|45.65|46.22|46.04|46.29|46.11|45.83|45.65|97
1736946300000|2025-01-15 13:05:00|46.21|46.03|46.04|45.86|46.23|46.05|46.03|45.85|88
1736946600000|2025-01-15 13:10:00|46.03|45.85|46.16|45.98|46.25|46.07|45.98|45.8|91
1736946900000|2025-01-15 13:15:00|46.17|45.99|46.37|46.19|46.39|46.21|46.02|45.84|125
1736947200000|2025-01-15 13:20:00|46.38|46.2|46.47|46.29|46.58|46.4|46.33|46.15|125
1736947500000|2025-01-15 13:25:00|46.48|46.3|46.32|46.14|46.56|46.38|46.32|46.14|142
1736947800000|2025-01-15 13:30:00|46.31|46.13|47.47|47.29|47.87|47.69|46.3|46.12|512
1736948100000|2025-01-15 13:35:00|47.45|47.27|47.32|47.14|47.45|47.27|46.95|46.77|319
1736948400000|2025-01-15 13:40:00|47.29|47.11|47.23|47.05|47.34|47.16|46.87|46.69|266
1736948700000|2025-01-15 13:45:00|47.26|47.08|47.37|47.19|47.45|47.27|47.25|47.07|290
1736949000000|2025-01-15 13:50:00|47.38|47.2|47.35|47.17|47.48|47.3|47.04|46.86|279
1736949300000|2025-01-15 13:55:00|47.36|47.18|47.38|47.2|47.62|47.44|47.36|47.18|223
1736949600000|2025-01-15 14:00:00|47.37|47.19|47.34|47.16|47.56|47.38|47.06|46.88|226
1736949900000|2025-01-15 14:05:00|47.31|47.13|47.11|46.93|47.36|47.18|47.08|46.9|265
1736950200000|2025-01-15 14:10:00|47.12|46.94|47.15|46.97|47.29|47.11|46.95|46.77|202
1736950500000|2025-01-15 14:15:00|47.16|46.98|47|46.82|47.26|47.08|46.85|46.67|233
1736950800000|2025-01-15 14:20:00|47.01|46.83|47.05|46.87|47.2|47.02|47.01|46.83|183
1736951100000|2025-01-15 14:25:00|47.06|46.88|46.96|46.78|47.1|46.92|46.83|46.65|181
1736951400000|2025-01-15 14:30:00|46.94|46.76|47|46.82|47.24|47.06|46.94|46.76|224
1736951700000|2025-01-15 14:35:00|47.01|46.83|47.1|46.92|47.19|47.01|46.92|46.74|167
1736952000000|2025-01-15 14:40:00|47.12|46.94|47.38|47.2|47.42|47.24|47.09|46.91|137
1736952300000|2025-01-15 14:45:00|47.37|47.19|47.51|47.33|47.58|47.4|47.22|47.04|196
1736952600000|2025-01-15 14:50:00|47.52|47.34|47.58|47.4|47.66|47.48|47.49|47.31|160
1736952900000|2025-01-15 14:55:00|47.57|47.39|47.55|47.37|47.7|47.52|47.51|47.33|161
1736953200000|2025-01-15 15:00:00|47.54|47.36|47.55|47.37|47.6|47.42|47.27|47.09|164
1736953500000|2025-01-15 15:05:00|47.57|47.39|47.51|47.33|47.64|47.46|47.37|47.19|132
1736953800000|2025-01-15 15:10:00|47.5|47.32|48.68|48.5|48.73|48.55|47.43|47.25|368
1736954100000|2025-01-15 15:15:00|48.66|48.48|48.17|47.99|48.96|48.78|48.1|47.92|352
1736954400000|2025-01-15 15:20:00|48.18|48|48.54|48.36|48.58|48.4|48.07|47.89|317
1736954700000|2025-01-15 15:25:00|48.55|48.37|49.08|48.9|49.08|48.9|48.53|48.35|296
1736955000000|2025-01-15 15:30:00|49.07|48.89|48.63|48.45|49.07|48.89|48.25|48.07|349
1736955300000|2025-01-15 15:35:00|48.64|48.46|48.83|48.65|49.06|48.88|48.49|48.31|275
1736955600000|2025-01-15 15:40:00|48.85|48.67|48.86|48.68|49.05|48.87|48.68|48.5|195
1736955900000|2025-01-15 15:45:00|48.89|48.71|48.61|48.43|48.91|48.73|48.48|48.3|197
1736956200000|2025-01-15 15:50:00|48.63|48.45|48.62|48.44|48.71|48.53|48.46|48.28|120
1736956500000|2025-01-15 15:55:00|48.63|48.45|48.52|48.34|48.73|48.55|48.51|48.33|68
1736956800000|2025-01-15 16:00:00|48.51|48.33|48.69|48.51|48.69|48.51|48.41|48.23|168
1736957100000|2025-01-15 16:05:00|48.7|48.52|48.88|48.7|48.97|48.79|48.5|48.32|196
1736957400000|2025-01-15 16:10:00|48.87|48.69|48.71|48.53|48.88|48.7|48.66|48.48|165
1736957700000|2025-01-15 16:15:00|48.72|48.54|48.19|48.01|48.72|48.54|48.01|47.83|147
1736958000000|2025-01-15 16:20:00|48.16|47.98|48.11|47.93|48.28|48.1|47.94|47.76|199
1736958300000|2025-01-15 16:25:00|48.08|47.9|48.22|48.04|48.22|48.04|48.02|47.84|148
1736958600000|2025-01-15 16:30:00|48.21|48.03|48.04|47.86|48.26|48.08|48.01|47.83|167
1736958900000|2025-01-15 16:35:00|48.06|47.88|48.18|48|48.25|48.07|48.03|47.85|123
1736959200000|2025-01-15 16:40:00|48.19|48.01|47.98|47.8|48.19|48.01|47.91|47.73|104
1736959500000|2025-01-15 16:45:00|47.99|47.81|47.97|47.79|48.04|47.86|47.84|47.66|67
1736959800000|2025-01-15 16:50:00|47.99|47.81|47.88|47.7|48.03|47.85|47.77|47.59|111
1736960100000|2025-01-15 16:55:00|47.87|47.69|47.51|47.33|47.87|47.69|47.46|47.28|101
1736960400000|2025-01-15 17:00:00|47.53|47.35|47.69|47.51|47.71|47.53|47.46|47.28|181
1736960700000|2025-01-15 17:05:00|47.66|47.48|47.69|47.51|47.83|47.65|47.6|47.42|143
1736961000000|2025-01-15 17:10:00|47.7|47.52|47.59|47.41|47.73|47.55|47.55|47.37|106
1736961300000|2025-01-15 17:15:00|47.58|47.4|47.59|47.41|47.6|47.42|47.35|47.17|134
1736961600000|2025-01-15 17:20:00|47.58|47.4|47.37|47.19|47.69|47.51|47.33|47.15|138
1736961900000|2025-01-15 17:25:00|47.38|47.2|47.21|47.03|47.4|47.22|47.21|47.03|82
1736962200000|2025-01-15 17:30:00|47.22|47.04|47.42|47.24|47.42|47.24|47.13|46.95|128
1736962500000|2025-01-15 17:35:00|47.43|47.25|47.26|47.08|47.44|47.26|47.23|47.05|79
1736962800000|2025-01-15 17:40:00|47.27|47.09|47.25|47.07|47.29|47.11|47.2|47.02|61
1736963100000|2025-01-15 17:45:00|47.26|47.08|47.11|46.93|47.28|47.1|47.06|46.88|74
1736963400000|2025-01-15 17:50:00|47.1|46.92|47.12|46.94|47.17|46.99|47.05|46.87|63
1736963700000|2025-01-15 17:55:00|47.15|46.97|47.19|47.01|47.2|47.02|47.13|46.95|62
1736964000000|2025-01-15 18:00:00|47.18|47|47.34|47.16|47.37|47.19|47.16|46.98|80
1736964300000|2025-01-15 18:05:00|47.35|47.17|47.43|47.25|47.47|47.29|47.35|47.17|82
1736964600000|2025-01-15 18:10:00|47.42|47.24|47.34|47.16|47.45|47.27|47.28|47.1|63
1736964900000|2025-01-15 18:15:00|47.37|47.19|47.51|47.33|47.56|47.38|47.37|47.19|70
1736965200000|2025-01-15 18:20:00|47.49|47.31|47.43|47.25|47.58|47.4|47.42|47.24|100
1736965500000|2025-01-15 18:25:00|47.42|47.24|47.59|47.41|47.59|47.41|47.41|47.23|50
1736965800000|2025-01-15 18:30:00|47.56|47.38|47.55|47.37|47.59|47.41|47.51|47.33|61
1736966100000|2025-01-15 18:35:00|47.54|47.36|47.39|47.21|47.54|47.36|47.39|47.21|43
1736966400000|2025-01-15 18:40:00|47.38|47.2|47.37|47.19|47.38|47.2|47.25|47.07|60
1736966700000|2025-01-15 18:45:00|47.38|47.2|47.41|47.23|47.42|47.24|47.32|47.14|55
1736967000000|2025-01-15 18:50:00|47.42|47.24|47.52|47.34|47.55|47.37|47.4|47.22|38
1736967300000|2025-01-15 18:55:00|47.54|47.36|47.71|47.53|47.71|47.53|47.54|47.36|25
1736967600000|2025-01-15 19:00:00|47.69|47.51|47.71|47.53|47.77|47.59|47.6|47.42|37
1736967900000|2025-01-15 19:05:00|47.7|47.52|47.69|47.51|47.72|47.54|47.6|47.42|38
1736968200000|2025-01-15 19:10:00|47.7|47.52|47.8|47.62|47.85|47.67|47.62|47.44|93
1736968500000|2025-01-15 19:15:00|47.79|47.61|47.67|47.49|47.8|47.62|47.67|47.49|66
1736968800000|2025-01-15 19:20:00|47.66|47.48|47.54|47.36|47.7|47.52|47.52|47.34|74
1736969100000|2025-01-15 19:25:00|47.53|47.35|47.48|47.3|47.54|47.36|47.48|47.3|49
1736969400000|2025-01-15 19:30:00|47.45|47.27|47.41|47.23|47.46|47.28|47.29|47.11|90
1736969700000|2025-01-15 19:35:00|47.4|47.22|47.3|47.12|47.44|47.26|47.26|47.08|122
1736970000000|2025-01-15 19:40:00|47.29|47.11|47.39|47.21|47.39|47.21|47.26|47.08|38
1736970300000|2025-01-15 19:45:00|47.38|47.2|47.37|47.19|47.45|47.27|47.32|47.14|87
1736970600000|2025-01-15 19:50:00|47.36|47.18|47.3|47.12|47.39|47.21|47.3|47.12|63
1736970900000|2025-01-15 19:55:00|47.31|47.13|47.38|47.2|47.39|47.21|47.3|47.12|54
1736971200000|2025-01-15 20:00:00|47.39|47.21|47.42|47.24|47.59|47.41|47.35|47.17|69
1736971500000|2025-01-15 20:05:00|47.5|47.32|47.36|47.18|47.5|47.32|47.36|47.18|66
1736971800000|2025-01-15 20:10:00|47.37|47.19|47.44|47.26|47.45|47.27|47.35|47.17|56
1736972100000|2025-01-15 20:15:00|47.45|47.27|47.52|47.34|47.52|47.34|47.33|47.15|52
1736972400000|2025-01-15 20:20:00|47.53|47.35|47.57|47.39|47.59|47.41|47.47|47.29|84
1736972700000|2025-01-15 20:25:00|47.58|47.4|47.53|47.35|47.78|47.6|47.51|47.33|97
1736973000000|2025-01-15 20:30:00|47.54|47.36|47.59|47.41|47.68|47.5|47.42|47.24|111
1736973300000|2025-01-15 20:35:00|47.58|47.4|47.62|47.44|47.72|47.54|47.58|47.4|54
1736973600000|2025-01-15 20:40:00|47.61|47.43|47.53|47.35|47.66|47.48|47.51|47.33|70
1736973900000|2025-01-15 20:45:00|47.52|47.34|47.39|47.21|47.55|47.37|47.33|47.15|90
1736974200000|2025-01-15 20:50:00|47.38|47.2|47.64|47.46|47.67|47.49|47.37|47.19|99
1736974500000|2025-01-15 20:55:00|47.63|47.45|47.78|47.6|47.86|47.68|47.58|47.4|72
1736974800000|2025-01-15 21:00:00|47.79|47.61|48.06|47.88|48.12|47.94|47.79|47.61|95
1736975100000|2025-01-15 21:05:00|48.07|47.89|48.05|47.87|48.18|48|47.97|47.79|95
1736975400000|2025-01-15 21:10:00|48.07|47.89|48.19|48.01|48.23|48.05|48.01|47.83|112
1736975700000|2025-01-15 21:15:00|48.18|48|48.18|48|48.24|48.06|48.17|47.99|70
1736976000000|2025-01-15 21:20:00|48.14|47.96|48.05|47.87|48.16|47.98|48.02|47.84|81
1736976300000|2025-01-15 21:25:00|48.06|47.88|48.17|47.99|48.17|47.99|48.04|47.86|53
1736976600000|2025-01-15 21:30:00|48.18|48|48.01|47.83|48.18|48|48.01|47.83|83
1736976900000|2025-01-15 21:35:00|48.02|47.84|48.11|47.93|48.15|47.97|48.01|47.83|60
1736977200000|2025-01-15 21:40:00|48.08|47.9|48.05|47.87|48.2|48.02|48.02|47.84|91
1736977500000|2025-01-15 21:45:00|48.06|47.88|48.1|47.92|48.1|47.92|48.02|47.84|28
1736978400000|2025-01-15 22:00:00|48.08|47.9|48.31|48.13|48.35|48.17|48.07|47.89|65
1736978700000|2025-01-15 22:05:00|48.3|48.12|48.41|48.23|48.51|48.33|48.3|48.12|77
1736979000000|2025-01-15 22:10:00|48.39|48.21|48.3|48.12|48.4|48.22|48.26|48.08|91
1736979300000|2025-01-15 22:15:00|48.26|48.08|48.17|47.99|48.26|48.08|48.03|47.85|87
1736979600000|2025-01-15 22:20:00|48.19|48.01|48.1|47.92|48.27|48.09|48.03|47.85|60
1736979900000|2025-01-15 22:25:00|48.09|47.91|48.05|47.87|48.09|47.91|48.02|47.84|41
1736980200000|2025-01-15 22:30:00|48.06|47.88|48.19|48.01|48.2|48.02|48.02|47.84|56
1736980500000|2025-01-15 22:35:00|48.2|48.02|48.36|48.18|48.48|48.3|48.18|48|81
1736980800000|2025-01-15 22:40:00|48.37|48.19|48.28|48.1|48.42|48.24|48.24|48.06|36
1736981100000|2025-01-15 22:45:00|48.29|48.11|48.33|48.15|48.46|48.28|48.29|48.11|57
1736981400000|2025-01-15 22:50:00|48.32|48.14|48.28|48.1|48.36|48.18|48.28|48.1|33
1736981700000|2025-01-15 22:55:00|48.26|48.08|48.28|48.1|48.28|48.1|48.16|47.98|33
1736982000000|2025-01-15 23:00:00|48.3|48.12|48.49|48.31|48.57|48.39|48.27|48.09|104
1736982300000|2025-01-15 23:05:00|48.5|48.32|49.01|48.83|49.01|48.83|48.5|48.32|140
1736982600000|2025-01-15 23:10:00|49.02|48.84|49.44|49.26|49.52|49.34|48.98|48.8|162
1736982900000|2025-01-15 23:15:00|49.42|49.24|48.92|48.74|49.68|49.5|48.83|48.65|275
1736983200000|2025-01-15 23:20:00|48.91|48.73|48.88|48.7|49.01|48.83|48.73|48.55|193
1736983500000|2025-01-15 23:25:00|48.87|48.69|48.83|48.65|49|48.82|48.79|48.61|171
1736983800000|2025-01-15 23:30:00|48.82|48.64|48.76|48.58|48.88|48.7|48.68|48.5|145
1736984100000|2025-01-15 23:35:00|48.77|48.59|48.84|48.66|49|48.82|48.7|48.52|166
1736984400000|2025-01-15 23:40:00|48.83|48.65|49.2|49.02|49.2|49.02|48.82|48.64|104
1736984700000|2025-01-15 23:45:00|49.21|49.03|49.45|49.27|49.58|49.4|49.19|49.01|171
1736985000000|2025-01-15 23:50:00|49.49|49.31|49.3|49.12|49.49|49.31|49.16|48.98|197
1736985300000|2025-01-15 23:55:00|49.29|49.11|48.89|48.71|49.35|49.17|48.77|48.59|160
1736985600000|2025-01-16 00:00:00|48.92|48.74|48.11|47.93|49.02|48.84|48.05|47.87|303
1736985900000|2025-01-16 00:05:00|48.1|47.92|48.07|47.89|48.31|48.13|47.96|47.78|259
1736986200000|2025-01-16 00:10:00|48.06|47.88|48.03|47.85|48.31|48.13|47.99|47.81|194
1736986500000|2025-01-16 00:15:00|48.02|47.84|47.67|47.49|48.03|47.85|47.64|47.46|168
1736986800000|2025-01-16 00:20:00|47.68|47.5|47.57|47.39|47.82|47.64|47.35|47.17|190
1736987100000|2025-01-16 00:25:00|47.58|47.4|47.45|47.27|47.61|47.43|47.41|47.23|158
1736987400000|2025-01-16 00:30:00|47.46|47.28|47.08|46.9|47.56|47.38|47.08|46.9|220
1736987700000|2025-01-16 00:35:00|47.07|46.89|46.49|46.31|47.1|46.92|46.49|46.31|279
1736988000000|2025-01-16 00:40:00|46.5|46.32|46.79|46.61|46.81|46.63|46.49|46.31|195
1736988300000|2025-01-16 00:45:00|46.8|46.62|47|46.82|47.02|46.84|46.65|46.47|188
1736988600000|2025-01-16 00:50:00|47.01|46.83|47.16|46.98|47.19|47.01|47.01|46.83|117
1736988900000|2025-01-16 00:55:00|47.15|46.97|47.18|47|47.27|47.09|47.09|46.91|90
1736989200000|2025-01-16 01:00:00|47.17|46.99|47.46|47.28|47.49|47.31|47.17|46.99|134
1736989500000|2025-01-16 01:05:00|47.47|47.29|47.64|47.46|47.64|47.46|47.33|47.15|162
1736989800000|2025-01-16 01:10:00|47.63|47.45|47.44|47.26|47.77|47.59|47.39|47.21|115
1736990100000|2025-01-16 01:15:00|47.45|47.27|47.27|47.09|47.58|47.4|47.23|47.05|102
1736990400000|2025-01-16 01:20:00|47.26|47.08|47.19|47.01|47.26|47.08|46.99|46.81|117
1736990700000|2025-01-16 01:25:00|47.2|47.02|47.32|47.14|47.32|47.14|47.12|46.94|66
1736991000000|2025-01-16 01:30:00|47.29|47.11|47.12|46.94|47.29|47.11|47.01|46.83|91
1736991300000|2025-01-16 01:35:00|47.11|46.93|47.37|47.19|47.38|47.2|47.11|46.93|104
1736991600000|2025-01-16 01:40:00|47.36|47.18|47.39|47.21|47.44|47.26|47.22|47.04|102
1736991900000|2025-01-16 01:45:00|47.4|47.22|47.57|47.39|47.57|47.39|47.4|47.22|93
1736992200000|2025-01-16 01:50:00|47.56|47.38|47.59|47.41|47.67|47.49|47.5|47.32|70
1736992500000|2025-01-16 01:55:00|47.6|47.42|47.68|47.5|47.88|47.7|47.59|47.41|107
1736992800000|2025-01-16 02:00:00|47.66|47.48|47.51|47.33|47.66|47.48|47.33|47.15|134
1736993100000|2025-01-16 02:05:00|47.5|47.32|47.8|47.62|47.8|47.62|47.5|47.32|88
1736993400000|2025-01-16 02:10:00|47.81|47.63|47.73|47.55|47.92|47.74|47.72|47.54|103
1736993700000|2025-01-16 02:15:00|47.72|47.54|47.56|47.38|47.72|47.54|47.49|47.31|124
1736994000000|2025-01-16 02:20:00|47.59|47.41|47.36|47.18|47.66|47.48|47.33|47.15|100
1736994300000|2025-01-16 02:25:00|47.35|47.17|47.17|46.99|47.35|47.17|47.13|46.95|74
1736994600000|2025-01-16 02:30:00|47.18|47|47.31|47.13|47.31|47.13|47.18|47|84
1736994900000|2025-01-16 02:35:00|47.28|47.1|47.26|47.08|47.38|47.2|47.22|47.04|96
1736995200000|2025-01-16 02:40:00|47.25|47.07|47.4|47.22|47.4|47.22|47.22|47.04|79
1736995500000|2025-01-16 02:45:00|47.39|47.21|47.2|47.02|47.39|47.21|47.19|47.01|85
1736995800000|2025-01-16 02:50:00|47.19|47.01|47.09|46.91|47.25|47.07|47.08|46.9|70
1736996100000|2025-01-16 02:55:00|47.1|46.92|47.19|47.01|47.24|47.06|47.08|46.9|80
1736996400000|2025-01-16 03:00:00|47.18|47|47.11|46.93|47.33|47.15|47.06|46.88|126
1736996700000|2025-01-16 03:05:00|47.12|46.94|47.26|47.08|47.33|47.15|47.11|46.93|69
1736997000000|2025-01-16 03:10:00|47.25|47.07|47.17|46.99|47.28|47.1|47.17|46.99|65
1736997300000|2025-01-16 03:15:00|47.14|46.96|47.05|46.87|47.15|46.97|47.01|46.83|59
1736997600000|2025-01-16 03:20:00|47.04|46.86|47.01|46.83|47.14|46.96|47.01|46.83|78
1736997900000|2025-01-16 03:25:00|47|46.82|46.93|46.75|47.05|46.87|46.93|46.75|55
1736998200000|2025-01-16 03:30:00|46.92|46.74|46.69|46.51|46.92|46.74|46.64|46.46|84
1736998500000|2025-01-16 03:35:00|46.7|46.52|46.8|46.62|46.85|46.67|46.55|46.37|119
1736998800000|2025-01-16 03:40:00|46.81|46.63|46.99|46.81|46.99|46.81|46.79|46.61|78
1736999100000|2025-01-16 03:45:00|46.97|46.79|46.92|46.74|47|46.82|46.87|46.69|73
1736999400000|2025-01-16 03:50:00|46.93|46.75|46.95|46.77|46.96|46.78|46.92|46.74|24
1736999700000|2025-01-16 03:55:00|46.96|46.78|46.89|46.71|46.96|46.78|46.83|46.65|27
1737000000000|2025-01-16 04:00:00|46.88|46.7|47.12|46.94|47.12|46.94|46.87|46.69|72
1737000300000|2025-01-16 04:05:00|47.11|46.93|47.24|47.06|47.25|47.07|47.08|46.9|55
1737000600000|2025-01-16 04:10:00|47.25|47.07|47.16|46.98|47.27|47.09|47.16|46.98|68
1737000900000|2025-01-16 04:15:00|47.17|46.99|47.19|47.01|47.25|47.07|47.17|46.99|41
1737001200000|2025-01-16 04:20:00|47.17|46.99|47.25|47.07|47.25|47.07|47.16|46.98|58
1737001500000|2025-01-16 04:25:00|47.24|47.06|47.24|47.06|47.25|47.07|47.2|47.02|36
1737001800000|2025-01-16 04:30:00|47.25|47.07|47.32|47.14|47.34|47.16|47.23|47.05|40
1737002100000|2025-01-16 04:35:00|47.31|47.13|47.51|47.33|47.51|47.33|47.3|47.12|38
1737002400000|2025-01-16 04:40:00|47.5|47.32|47.57|47.39|47.61|47.43|47.24|47.06|84
1737002700000|2025-01-16 04:45:00|47.56|47.38|47.52|47.34|47.57|47.39|47.4|47.22|53
1737003000000|2025-01-16 04:50:00|47.51|47.33|47.58|47.4|47.58|47.4|47.45|47.27|50
1737003300000|2025-01-16 04:55:00|47.57|47.39|47.63|47.45|47.66|47.48|47.52|47.34|56
1737003600000|2025-01-16 05:00:00|47.61|47.43|47.59|47.41|47.61|47.43|47.55|47.37|31
1737003900000|2025-01-16 05:05:00|47.6|47.42|47.6|47.42|47.61|47.43|47.45|47.27|83
1737004200000|2025-01-16 05:10:00|47.61|47.43|47.45|47.27|47.63|47.45|47.44|47.26|43
1737004500000|2025-01-16 05:15:00|47.44|47.26|47.4|47.22|47.45|47.27|47.36|47.18|59
1737004800000|2025-01-16 05:20:00|47.41|47.23|47.6|47.42|47.61|47.43|47.38|47.2|69
1737005100000|2025-01-16 05:25:00|47.59|47.41|47.43|47.25|47.6|47.42|47.42|47.24|55
1737005400000|2025-01-16 05:30:00|47.42|47.24|47.48|47.3|47.48|47.3|47.39|47.21|29
1737005700000|2025-01-16 05:35:00|47.47|47.29|47.59|47.41|47.6|47.42|47.44|47.26|32
1737006000000|2025-01-16 05:40:00|47.6|47.42|47.56|47.38|47.61|47.43|47.55|47.37|47
1737006300000|2025-01-16 05:45:00|47.58|47.4|47.51|47.33|47.58|47.4|47.47|47.29|57
1737006600000|2025-01-16 05:50:00|47.5|47.32|47.52|47.34|47.55|47.37|47.49|47.31|49
1737006900000|2025-01-16 05:55:00|47.53|47.35|47.44|47.26|47.54|47.36|47.44|47.26|39
1737007200000|2025-01-16 06:00:00|47.43|47.25|47.55|47.37|47.55|47.37|47.38|47.2|67
1737007500000|2025-01-16 06:05:00|47.56|47.38|47.56|47.38|47.68|47.5|47.53|47.35|54
1737007800000|2025-01-16 06:10:00|47.58|47.4|47.69|47.51|47.69|47.51|47.56|47.38|35
1737008100000|2025-01-16 06:15:00|47.68|47.5|47.47|47.29|47.68|47.5|47.43|47.25|49
1737008400000|2025-01-16 06:20:00|47.46|47.28|47.47|47.29|47.53|47.35|47.38|47.2|55
1737008700000|2025-01-16 06:25:00|47.48|47.3|47.49|47.31|47.49|47.31|47.42|47.24|53
1737009000000|2025-01-16 06:30:00|47.5|47.32|47.61|47.43|47.61|47.43|47.5|47.32|64
1737009300000|2025-01-16 06:35:00|47.62|47.44|47.98|47.8|48.01|47.83|47.62|47.44|125
1737009600000|2025-01-16 06:40:00|47.97|47.79|47.69|47.51|47.99|47.81|47.67|47.49|100
1737009900000|2025-01-16 06:45:00|47.7|47.52|47.85|47.67|47.93|47.75|47.6|47.42|99
1737010200000|2025-01-16 06:50:00|47.84|47.66|47.89|47.71|47.93|47.75|47.79|47.61|65
1737010500000|2025-01-16 06:55:00|47.9|47.72|48.11|47.93|48.13|47.95|47.89|47.71|82
1737010800000|2025-01-16 07:00:00|48.1|47.92|48.22|48.04|48.26|48.08|47.96|47.78|134
1737011100000|2025-01-16 07:05:00|48.23|48.05|48.32|48.14|48.43|48.25|48.15|47.97|169
1737011400000|2025-01-16 07:10:00|48.31|48.13|48.39|48.21|48.54|48.36|48.13|47.95|132
1737011700000|2025-01-16 07:15:00|48.38|48.2|48.13|47.95|48.43|48.25|48.12|47.94|120
1737012000000|2025-01-16 07:20:00|48.14|47.96|48.04|47.86|48.15|47.97|48.03|47.85|76
1737012300000|2025-01-16 07:25:00|48.03|47.85|48.07|47.89|48.08|47.9|47.92|47.74|85
1737012600000|2025-01-16 07:30:00|48.06|47.88|48.04|47.86|48.08|47.9|47.85|47.67|88
1737012900000|2025-01-16 07:35:00|48.02|47.84|47.82|47.64|48.03|47.85|47.76|47.58|60
1737013200000|2025-01-16 07:40:00|47.83|47.65|47.89|47.71|47.89|47.71|47.81|47.63|59
1737013500000|2025-01-16 07:45:00|47.88|47.7|47.72|47.54|47.89|47.71|47.69|47.51|63
1737013800000|2025-01-16 07:50:00|47.73|47.55|47.7|47.52|47.74|47.56|47.67|47.49|30
1737014100000|2025-01-16 07:55:00|47.72|47.54|47.66|47.48|47.74|47.56|47.65|47.47|47
1737014400000|2025-01-16 08:00:00|47.67|47.49|47.77|47.59|47.87|47.69|47.63|47.45|82
1737014700000|2025-01-16 08:05:00|47.78|47.6|47.81|47.63|47.87|47.69|47.74|47.56|88
1737015000000|2025-01-16 08:10:00|47.8|47.62|47.89|47.71|47.9|47.72|47.73|47.55|69
1737015300000|2025-01-16 08:15:00|47.9|47.72|47.7|47.52|48|47.82|47.65|47.47|87
1737015600000|2025-01-16 08:20:00|47.69|47.51|47.47|47.29|47.69|47.51|47.45|47.27|144
1737015900000|2025-01-16 08:25:00|47.46|47.28|47.78|47.6|47.8|47.62|47.45|47.27|97
1737016200000|2025-01-16 08:30:00|47.77|47.59|47.85|47.67|47.85|47.67|47.52|47.34|162
1737016500000|2025-01-16 08:35:00|47.86|47.68|47.95|47.77|48.01|47.83|47.85|47.67|155
1737016800000|2025-01-16 08:40:00|47.94|47.76|47.66|47.48|47.95|47.77|47.53|47.35|168
1737017100000|2025-01-16 08:45:00|47.68|47.5|46.99|46.81|47.69|47.51|46.99|46.81|248
1737017400000|2025-01-16 08:50:00|47|46.82|47.11|46.93|47.19|47.01|46.93|46.75|248
1737017700000|2025-01-16 08:55:00|47.09|46.91|47.5|47.32|47.61|47.43|47.09|46.91|180
1737018000000|2025-01-16 09:00:00|47.52|47.34|47.17|46.99|47.56|47.38|47.11|46.93|196
1737018300000|2025-01-16 09:05:00|47.16|46.98|47.21|47.03|47.33|47.15|47.1|46.92|196
1737018600000|2025-01-16 09:10:00|47.2|47.02|47.35|47.17|47.47|47.29|47.19|47.01|135
1737018900000|2025-01-16 09:15:00|47.33|47.15|47.23|47.05|47.5|47.32|47.19|47.01|138
1737019200000|2025-01-16 09:20:00|47.21|47.03|47.13|46.95|47.23|47.05|47.03|46.85|144
1737019500000|2025-01-16 09:25:00|47.14|46.96|47.42|47.24|47.64|47.46|47.14|46.96|123
1737019800000|2025-01-16 09:30:00|47.43|47.25|47.31|47.13|47.43|47.25|47.15|46.97|113
1737020100000|2025-01-16 09:35:00|47.29|47.11|47.27|47.09|47.41|47.23|47.2|47.02|123
1737020400000|2025-01-16 09:40:00|47.28|47.1|47.22|47.04|47.38|47.2|47.19|47.01|80
1737020700000|2025-01-16 09:45:00|47.23|47.05|47.44|47.26|47.46|47.28|47.12|46.94|117
1737021000000|2025-01-16 09:50:00|47.46|47.28|47.54|47.36|47.57|47.39|47.39|47.21|92
1737021300000|2025-01-16 09:55:00|47.53|47.35|47.44|47.26|47.53|47.35|47.37|47.19|85
1737021600000|2025-01-16 10:00:00|47.45|47.27|47.42|47.24|47.57|47.39|47.38|47.2|96
1737021900000|2025-01-16 10:05:00|47.43|47.25|47.65|47.47|47.68|47.5|47.38|47.2|95
1737022200000|2025-01-16 10:10:00|47.62|47.44|47.72|47.54|47.79|47.61|47.59|47.41|151
1737022500000|2025-01-16 10:15:00|47.73|47.55|47.61|47.43|47.74|47.56|47.54|47.36|100
1737022800000|2025-01-16 10:20:00|47.62|47.44|47.7|47.52|47.72|47.54|47.6|47.42|81
1737023100000|2025-01-16 10:25:00|47.69|47.51|47.72|47.54|47.8|47.62|47.68|47.5|81
1737023400000|2025-01-16 10:30:00|47.71|47.53|47.68|47.5|47.75|47.57|47.62|47.44|66
1737023700000|2025-01-16 10:35:00|47.69|47.51|47.8|47.62|47.8|47.62|47.67|47.49|76
1737024000000|2025-01-16 10:40:00|47.81|47.63|47.83|47.65|47.99|47.81|47.76|47.58|93
1737024300000|2025-01-16 10:45:00|47.84|47.66|47.96|47.78|48|47.82|47.72|47.54|111
1737024600000|2025-01-16 10:50:00|47.97|47.79|47.97|47.79|48|47.82|47.9|47.72|78
1737024900000|2025-01-16 10:55:00|47.98|47.8|48.06|47.88|48.06|47.88|47.97|47.79|46
1737025200000|2025-01-16 11:00:00|48.05|47.87|47.93|47.75|48.09|47.91|47.93|47.75|147
1737025500000|2025-01-16 11:05:00|47.92|47.74|48.25|48.07|48.3|48.12|47.69|47.51|198
1737025800000|2025-01-16 11:10:00|48.26|48.08|48.64|48.46|48.92|48.74|48.11|47.93|277
1737026100000|2025-01-16 11:15:00|48.66|48.48|47.97|47.79|48.77|48.59|47.95|47.77|287
1737026400000|2025-01-16 11:20:00|47.96|47.78|48.37|48.19|48.52|48.34|47.94|47.76|269
1737026700000|2025-01-16 11:25:00|48.4|48.22|48.57|48.39|48.74|48.56|48.28|48.1|206
1737027000000|2025-01-16 11:30:00|48.59|48.41|49.02|48.84|49.07|48.89|48.55|48.37|280
1737027300000|2025-01-16 11:35:00|49|48.82|48.8|48.62|49.05|48.87|48.66|48.48|236
1737027600000|2025-01-16 11:40:00|48.81|48.63|48.91|48.73|49.07|48.89|48.63|48.45|226
1737027900000|2025-01-16 11:45:00|48.92|48.74|48.83|48.65|49.06|48.88|48.68|48.5|222
1737028200000|2025-01-16 11:50:00|48.84|48.66|48.85|48.67|48.93|48.75|48.68|48.5|180
1737028500000|2025-01-16 11:55:00|48.84|48.66|48.98|48.8|49.03|48.85|48.83|48.65|194
1737028800000|2025-01-16 12:00:00|48.96|48.78|48.95|48.77|49.36|49.18|48.79|48.61|345
1737029100000|2025-01-16 12:05:00|48.92|48.74|49.29|49.11|49.53|49.35|48.8|48.62|243
1737029400000|2025-01-16 12:10:00|49.25|49.07|49.89|49.71|49.89|49.71|49.14|48.96|167
1737029700000|2025-01-16 12:15:00|49.88|49.7|49.99|49.81|50.17|49.99|49.64|49.46|293
1737030000000|2025-01-16 12:20:00|50|49.82|50.29|50.11|50.45|50.27|50|49.82|293
1737030300000|2025-01-16 12:25:00|50.28|50.1|50.46|50.28|50.55|50.37|50.17|49.99|294
1737030600000|2025-01-16 12:30:00|50.45|50.27|50.88|50.7|50.9|50.72|50.38|50.2|291
1737030900000|2025-01-16 12:35:00|50.89|50.71|50.96|50.78|50.98|50.8|50.67|50.49|287
1737031200000|2025-01-16 12:40:00|50.95|50.77|50.63|50.45|50.99|50.81|50.44|50.26|219
1737031500000|2025-01-16 12:45:00|50.62|50.44|51.02|50.84|51.05|50.87|50.52|50.34|191
1737031800000|2025-01-16 12:50:00|51.04|50.86|51.23|51.05|51.26|51.08|50.92|50.74|189
1737032100000|2025-01-16 12:55:00|51.25|51.07|51.34|51.16|51.43|51.25|51.1|50.92|258
1737032400000|2025-01-16 13:00:00|51.36|51.18|50.92|50.74|51.56|51.38|50.89|50.71|285
1737032700000|2025-01-16 13:05:00|50.91|50.73|50.47|50.29|50.92|50.74|50.27|50.09|406
1737033000000|2025-01-16 13:10:00|50.45|50.27|50.45|50.27|50.82|50.64|50.27|50.09|311
1737033300000|2025-01-16 13:15:00|50.46|50.28|50.85|50.67|51|50.82|50.41|50.23|267
1737033600000|2025-01-16 13:20:00|50.86|50.68|50.59|50.41|50.89|50.71|50.48|50.3|258
1737033900000|2025-01-16 13:25:00|50.55|50.37|49.88|49.7|50.65|50.47|49.84|49.66|256
1737034200000|2025-01-16 13:30:00|49.87|49.69|50.47|50.29|50.49|50.31|49.87|49.69|357
1737034500000|2025-01-16 13:35:00|50.46|50.28|49.9|49.72|50.55|50.37|49.9|49.72|299
1737034800000|2025-01-16 13:40:00|49.91|49.73|50.35|50.17|50.35|50.17|49.56|49.38|249
1737035100000|2025-01-16 13:45:00|50.31|50.13|50.49|50.31|50.64|50.46|50.3|50.12|216
1737035400000|2025-01-16 13:50:00|50.5|50.32|50.24|50.06|50.5|50.32|50.18|50|201
1737035700000|2025-01-16 13:55:00|50.23|50.05|49.9|49.72|50.25|50.07|49.9|49.72|165
1737036000000|2025-01-16 14:00:00|49.89|49.71|49.95|49.77|49.95|49.77|49.87|49.69|16
1737036300000|2025-01-16 14:05:00|50.04|49.86|50.05|49.87|50.08|49.9|50.01|49.83|30
1737036600000|2025-01-16 14:10:00|50.09|49.91|50.42|50.24|50.47|50.29|50.07|49.89|279
1737036900000|2025-01-16 14:15:00|50.41|50.23|50.58|50.4|50.64|50.46|50.37|50.19|287
1737037200000|2025-01-16 14:20:00|50.59|50.41|51.02|50.84|51.11|50.93|50.53|50.35|266
1737037500000|2025-01-16 14:25:00|51.04|50.86|50.94|50.76|51.18|51|50.81|50.63|268
1737037800000|2025-01-16 14:30:00|50.95|50.77|50.49|50.31|51.04|50.86|50.27|50.09|421
1737038100000|2025-01-16 14:35:00|50.48|50.3|49.93|49.75|50.58|50.4|49.86|49.68|375
1737038400000|2025-01-16 14:40:00|49.92|49.74|49.14|48.96|49.95|49.77|49.08|48.9|452
1737038700000|2025-01-16 14:45:00|49.15|48.97|48.6|48.42|49.23|49.05|48.54|48.36|632
1737039000000|2025-01-16 14:50:00|48.59|48.41|48.63|48.45|49.05|48.87|48.53|48.35|481
1737039300000|2025-01-16 14:55:00|48.64|48.46|48.69|48.51|48.78|48.6|48.44|48.26|402
1737039600000|2025-01-16 15:00:00|48.7|48.52|49.09|48.91|49.1|48.92|48.64|48.46|502
1737039900000|2025-01-16 15:05:00|49.08|48.9|49.18|49|49.21|49.03|48.7|48.52|449
1737040200000|2025-01-16 15:10:00|49.19|49.01|49.03|48.85|49.46|49.28|48.91|48.73|422
1737040500000|2025-01-16 15:15:00|49.02|48.84|49.38|49.2|49.4|49.22|48.98|48.8|350
1737040800000|2025-01-16 15:20:00|49.37|49.19|49.58|49.4|49.6|49.42|49.27|49.09|304
1737041100000|2025-01-16 15:25:00|49.59|49.41|50.07|49.89|50.1|49.92|49.51|49.33|290
1737041400000|2025-01-16 15:30:00|50.05|49.87|49.78|49.6|50.09|49.91|49.75|49.57|412
1737041700000|2025-01-16 15:35:00|49.77|49.59|49.74|49.56|49.92|49.74|49.54|49.36|351
1737042000000|2025-01-16 15:40:00|49.75|49.57|49.57|49.39|49.76|49.58|49.44|49.26|296
1737042300000|2025-01-16 15:45:00|49.56|49.38|49.7|49.52|49.71|49.53|49.32|49.14|291
1737042600000|2025-01-16 15:50:00|49.72|49.54|50.26|50.08|50.27|50.09|49.69|49.51|315
1737042900000|2025-01-16 15:55:00|50.27|50.09|50.39|50.21|50.46|50.28|50.25|50.07|320
1737043200000|2025-01-16 16:00:00|50.38|50.2|50.28|50.1|50.41|50.23|50.15|49.97|363
1737043500000|2025-01-16 16:05:00|50.27|50.09|50.47|50.29|50.56|50.38|50.26|50.08|441
1737043800000|2025-01-16 16:10:00|50.48|50.3|50.43|50.25|50.57|50.39|50.4|50.22|365
1737044100000|2025-01-16 16:15:00|50.41|50.23|50.51|50.33|50.58|50.4|50.25|50.07|430
1737044400000|2025-01-16 16:20:00|50.52|50.34|50.21|50.03|50.55|50.37|50.12|49.94|360
1737044700000|2025-01-16 16:25:00|50.2|50.02|50.47|50.29|50.56|50.38|50.18|50|318
1737045000000|2025-01-16 16:30:00|50.46|50.28|50.47|50.29|50.51|50.33|50.21|50.03|368
1737045300000|2025-01-16 16:35:00|50.46|50.28|50.86|50.68|50.88|50.7|50.43|50.25|404
1737045600000|2025-01-16 16:40:00|50.87|50.69|50.73|50.55|51.1|50.92|50.73|50.55|462
1737045900000|2025-01-16 16:45:00|50.71|50.53|50.72|50.54|51.12|50.94|50.57|50.39|395
1737046200000|2025-01-16 16:50:00|50.73|50.55|51.08|50.9|51.52|51.34|50.63|50.45|417
1737046500000|2025-01-16 16:55:00|51.05|50.87|50.66|50.48|51.1|50.92|50.62|50.44|396
1737046800000|2025-01-16 17:00:00|50.65|50.47|50.65|50.47|50.65|50.47|50.11|49.93|519
1737047100000|2025-01-16 17:05:00|50.66|50.48|50.61|50.43|50.72|50.54|50.37|50.19|342
1737047400000|2025-01-16 17:10:00|50.6|50.42|50.43|50.25|50.71|50.53|50.41|50.23|329
1737047700000|2025-01-16 17:15:00|50.44|50.26|50.72|50.54|50.8|50.62|50.41|50.23|293
1737048000000|2025-01-16 17:20:00|50.73|50.55|50.86|50.68|50.86|50.68|50.49|50.31|275
1737048300000|2025-01-16 17:25:00|50.88|50.7|50.96|50.78|51|50.82|50.78|50.6|218
1737048600000|2025-01-16 17:30:00|50.97|50.79|50.89|50.71|51.05|50.87|50.87|50.69|284
1737048900000|2025-01-16 17:35:00|50.88|50.7|50.76|50.58|50.89|50.71|50.61|50.43|263
1737049200000|2025-01-16 17:40:00|50.75|50.57|50.61|50.43|50.87|50.69|50.53|50.35|304
1737049500000|2025-01-16 17:45:00|50.6|50.42|50.34|50.16|50.6|50.42|50.24|50.06|259
1737049800000|2025-01-16 17:50:00|50.35|50.17|50.5|50.32|50.53|50.35|50.26|50.08|263
1737050100000|2025-01-16 17:55:00|50.49|50.31|50.54|50.36|50.73|50.55|50.48|50.3|234
1737050400000|2025-01-16 18:00:00|50.55|50.37|50.44|50.26|50.57|50.39|50.35|50.17|192
1737050700000|2025-01-16 18:05:00|50.45|50.27|50.69|50.51|50.75|50.57|50.3|50.12|179
1737051000000|2025-01-16 18:10:00|50.7|50.52|50.37|50.19|50.7|50.52|50.37|50.19|190
1737051300000|2025-01-16 18:15:00|50.35|50.17|50.2|50.02|50.47|50.29|50.17|49.99|230
1737051600000|2025-01-16 18:20:00|50.21|50.03|50.55|50.37|50.55|50.37|50.21|50.03|229
1737051900000|2025-01-16 18:25:00|50.56|50.38|50.48|50.3|50.76|50.58|50.45|50.27|225
1737052200000|2025-01-16 18:30:00|50.47|50.29|50.57|50.39|50.62|50.44|50.38|50.2|244
1737052500000|2025-01-16 18:35:00|50.56|50.38|50.39|50.21|50.76|50.58|50.3|50.12|307
1737052800000|2025-01-16 18:40:00|50.38|50.2|50.25|50.07|50.42|50.24|50.16|49.98|275
1737053100000|2025-01-16 18:45:00|50.26|50.08|50.28|50.1|50.35|50.17|50.11|49.93|210
1737053400000|2025-01-16 18:50:00|50.27|50.09|50.54|50.36|50.55|50.37|50.26|50.08|206
1737053700000|2025-01-16 18:55:00|50.53|50.35|50.31|50.13|50.55|50.37|50.28|50.1|201
1737054000000|2025-01-16 19:00:00|50.3|50.12|50.1|49.92|50.3|50.12|49.98|49.8|296
1737054300000|2025-01-16 19:05:00|50.11|49.93|50.08|49.9|50.11|49.93|49.9|49.72|311
1737054600000|2025-01-16 19:10:00|50.09|49.91|50.32|50.14|50.35|50.17|50.08|49.9|216
1737054900000|2025-01-16 19:15:00|50.31|50.13|50.38|50.2|50.54|50.36|50.12|49.94|236
1737055200000|2025-01-16 19:20:00|50.37|50.19|50.4|50.22|50.41|50.23|50.18|50|161
1737055500000|2025-01-16 19:25:00|50.39|50.21|50.61|50.43|50.63|50.45|50.36|50.18|147
1737055800000|2025-01-16 19:30:00|50.62|50.44|50.9|50.72|50.9|50.72|50.56|50.38|158
1737056100000|2025-01-16 19:35:00|50.89|50.71|50.71|50.53|50.94|50.76|50.67|50.49|233
1737056400000|2025-01-16 19:40:00|50.7|50.52|50.86|50.68|50.92|50.74|50.66|50.48|144
1737056700000|2025-01-16 19:45:00|50.85|50.67|50.8|50.62|50.99|50.81|50.67|50.49|225
1737057000000|2025-01-16 19:50:00|50.79|50.61|50.63|50.45|50.82|50.64|50.63|50.45|177
1737057300000|2025-01-16 19:55:00|50.62|50.44|50.45|50.27|50.62|50.44|50.4|50.22|190
1737057600000|2025-01-16 20:00:00|50.44|50.26|50.04|49.86|50.44|50.26|49.97|49.79|259
1737057900000|2025-01-16 20:05:00|50.05|49.87|50.13|49.95|50.29|50.11|49.84|49.66|343
1737058200000|2025-01-16 20:10:00|50.12|49.94|49.95|49.77|50.13|49.95|49.87|49.69|319
1737058500000|2025-01-16 20:15:00|49.94|49.76|49.63|49.45|50.04|49.86|49.55|49.37|290
1737058800000|2025-01-16 20:20:00|49.62|49.44|49.45|49.27|49.68|49.5|49.44|49.26|303
1737059100000|2025-01-16 20:25:00|49.44|49.26|49.72|49.54|49.76|49.58|49.44|49.26|201
1737059400000|2025-01-16 20:30:00|49.71|49.53|50.03|49.85|50.17|49.99|49.71|49.53|212
1737059700000|2025-01-16 20:35:00|50.04|49.86|49.96|49.78|50.12|49.94|49.91|49.73|320
1737060000000|2025-01-16 20:40:00|49.95|49.77|50.1|49.92|50.14|49.96|49.91|49.73|282
1737060300000|2025-01-16 20:45:00|50.11|49.93|49.87|49.69|50.13|49.95|49.73|49.55|258
1737060600000|2025-01-16 20:50:00|49.86|49.68|49.91|49.73|50|49.82|49.83|49.65|289
1737060900000|2025-01-16 20:55:00|49.92|49.74|49.88|49.7|49.93|49.75|49.78|49.6|233
1737061200000|2025-01-16 21:00:00|49.89|49.71|49.53|49.35|49.93|49.75|49.53|49.35|222
1737061500000|2025-01-16 21:05:00|49.46|49.28|49.74|49.56|49.83|49.65|49.46|49.28|238
1737061800000|2025-01-16 21:10:00|49.73|49.55|49.86|49.68|50.01|49.83|49.72|49.54|241
1737062100000|2025-01-16 21:15:00|49.87|49.69|49.34|49.16|49.87|49.69|49.31|49.13|289
1737062400000|2025-01-16 21:20:00|49.35|49.17|48.98|48.8|49.47|49.29|48.98|48.8|343
1737062700000|2025-01-16 21:25:00|49.01|48.83|49.4|49.22|49.4|49.22|49|48.82|164
1737063000000|2025-01-16 21:30:00|49.39|49.21|49.33|49.15|49.43|49.25|49.21|49.03|165
1737063300000|2025-01-16 21:35:00|49.32|49.14|49.31|49.13|49.41|49.23|49.24|49.06|155
1737063600000|2025-01-16 21:40:00|49.3|49.12|49.37|49.19|49.45|49.27|49.24|49.06|156
1737063900000|2025-01-16 21:45:00|49.36|49.18|49.48|49.3|49.54|49.36|49.28|49.1|167
1737064200000|2025-01-16 21:50:00|49.49|49.31|49.19|49.01|49.49|49.31|49.13|48.95|165
1737064500000|2025-01-16 21:55:00|49.2|49.02|49.16|48.98|49.2|49.02|49.08|48.9|239
1737064800000|2025-01-16 22:00:00|49.17|48.99|49.03|48.85|49.36|49.18|49.03|48.85|253
1737065100000|2025-01-16 22:05:00|49.04|48.86|48.87|48.69|49.1|48.92|48.83|48.65|205
1737065400000|2025-01-16 22:10:00|48.86|48.68|48.89|48.71|48.9|48.72|48.82|48.64|124
1737065700000|2025-01-16 22:15:00|48.9|48.72|48.91|48.73|49.07|48.89|48.85|48.67|233
1737066000000|2025-01-16 22:20:00|48.92|48.74|48.99|48.81|48.99|48.81|48.77|48.59|137
1737066300000|2025-01-16 22:25:00|48.98|48.8|48.87|48.69|49.07|48.89|48.86|48.68|150
1737066600000|2025-01-16 22:30:00|48.88|48.7|48.51|48.33|48.91|48.73|48.5|48.32|188
1737066900000|2025-01-16 22:35:00|48.52|48.34|48.43|48.25|48.53|48.35|48.28|48.1|253
1737067200000|2025-01-16 22:40:00|48.44|48.26|48.14|47.96|48.46|48.28|48.13|47.95|143
1737067500000|2025-01-16 22:45:00|48.13|47.95|48.72|48.54|48.72|48.54|48.02|47.84|178
1737067800000|2025-01-16 22:50:00|48.73|48.55|48.54|48.36|48.77|48.59|48.43|48.25|124
1737068100000|2025-01-16 22:55:00|48.53|48.35|48.29|48.11|48.58|48.4|48.27|48.09|253
1737068400000|2025-01-16 23:00:00|48.28|48.1|48.54|48.36|48.74|48.56|48.27|48.09|258
1737068700000|2025-01-16 23:05:00|48.55|48.37|48.45|48.27|48.55|48.37|48.39|48.21|186
1737069000000|2025-01-16 23:10:00|48.44|48.26|48.35|48.17|48.53|48.35|48.3|48.12|217
1737069300000|2025-01-16 23:15:00|48.34|48.16|48.09|47.91|48.39|48.21|48.08|47.9|208
1737069600000|2025-01-16 23:20:00|48.08|47.9|47.82|47.64|48.15|47.97|47.78|47.6|291
1737069900000|2025-01-16 23:25:00|47.81|47.63|47.92|47.74|47.94|47.76|47.72|47.54|195
1737070200000|2025-01-16 23:30:00|47.93|47.75|48.34|48.16|48.36|48.18|47.88|47.7|252
1737070500000|2025-01-16 23:35:00|48.3|48.12|48.47|48.29|48.47|48.29|48.23|48.05|212
1737070800000|2025-01-16 23:40:00|48.46|48.28|48.42|48.24|48.47|48.29|48.33|48.15|245
1737071100000|2025-01-16 23:45:00|48.41|48.23|48.4|48.22|48.46|48.28|48.25|48.07|164
1737071400000|2025-01-16 23:50:00|48.39|48.21|48.24|48.06|48.39|48.21|48.24|48.06|104
1737071700000|2025-01-16 23:55:00|48.25|48.07|48.27|48.09|48.42|48.24|48.22|48.04|108
1737072000000|2025-01-17 00:00:00|48.28|48.1|48.55|48.37|48.75|48.57|48.27|48.09|254
1737072300000|2025-01-17 00:05:00|48.56|48.38|48.61|48.43|48.84|48.66|48.55|48.37|247
1737072600000|2025-01-17 00:10:00|48.6|48.42|48.58|48.4|48.63|48.45|48.36|48.18|273
1737072900000|2025-01-17 00:15:00|48.59|48.41|48.47|48.29|48.69|48.51|48.43|48.25|258
1737073200000|2025-01-17 00:20:00|48.46|48.28|48.43|48.25|48.58|48.4|48.4|48.22|148
1737073500000|2025-01-17 00:25:00|48.42|48.24|48.38|48.2|48.42|48.24|48.24|48.06|158
1737073800000|2025-01-17 00:30:00|48.39|48.21|48.67|48.49|48.77|48.59|48.39|48.21|176
1737074100000|2025-01-17 00:35:00|48.66|48.48|48.89|48.71|49|48.82|48.64|48.46|226
1737074400000|2025-01-17 00:40:00|48.9|48.72|49.09|48.91|49.11|48.93|48.79|48.61|251
1737074700000|2025-01-17 00:45:00|49.08|48.9|48.79|48.61|49.08|48.9|48.78|48.6|215
1737075000000|2025-01-17 00:50:00|48.8|48.62|48.77|48.59|48.84|48.66|48.7|48.52|151
1737075300000|2025-01-17 00:55:00|48.78|48.6|48.83|48.65|48.91|48.73|48.71|48.53|138
1737075600000|2025-01-17 01:00:00|48.84|48.66|48.82|48.64|48.97|48.79|48.8|48.62|130
1737075900000|2025-01-17 01:05:00|48.81|48.63|48.81|48.63|48.84|48.66|48.6|48.42|189
1737076200000|2025-01-17 01:10:00|48.82|48.64|48.65|48.47|48.83|48.65|48.6|48.42|182
1737076500000|2025-01-17 01:15:00|48.64|48.46|48.69|48.51|48.73|48.55|48.55|48.37|175
1737076800000|2025-01-17 01:20:00|48.68|48.5|48.54|48.36|48.79|48.61|48.46|48.28|154
1737077100000|2025-01-17 01:25:00|48.55|48.37|48.71|48.53|48.74|48.56|48.54|48.36|176
1737077400000|2025-01-17 01:30:00|48.72|48.54|48.76|48.58|48.82|48.64|48.6|48.42|200
1737077700000|2025-01-17 01:35:00|48.77|48.59|49.15|48.97|49.21|49.03|48.72|48.54|336
1737078000000|2025-01-17 01:40:00|49.16|48.98|49.01|48.83|49.34|49.16|48.96|48.78|322
1737078300000|2025-01-17 01:45:00|49.02|48.84|48.88|48.7|49.17|48.99|48.83|48.65|233
1737078600000|2025-01-17 01:50:00|48.9|48.72|48.89|48.71|48.99|48.81|48.83|48.65|251
1737078900000|2025-01-17 01:55:00|48.88|48.7|48.76|48.58|48.92|48.74|48.73|48.55|231
1737079200000|2025-01-17 02:00:00|48.78|48.6|48.95|48.77|49.06|48.88|48.78|48.6|227
1737079500000|2025-01-17 02:05:00|48.94|48.76|49.09|48.91|49.13|48.95|48.87|48.69|187
1737079800000|2025-01-17 02:10:00|49.1|48.92|49.29|49.11|49.44|49.26|49.08|48.9|296
1737080100000|2025-01-17 02:15:00|49.3|49.12|49.3|49.12|49.42|49.24|49.26|49.08|301
1737080400000|2025-01-17 02:20:00|49.29|49.11|49.46|49.28|49.47|49.29|49.16|48.98|253
1737080700000|2025-01-17 02:25:00|49.47|49.29|49.47|49.29|49.7|49.52|49.42|49.24|244
1737081000000|2025-01-17 02:30:00|49.48|49.3|49.48|49.3|49.67|49.49|49.47|49.29|295
1737081300000|2025-01-17 02:35:00|49.47|49.29|49.61|49.43|49.76|49.58|49.38|49.2|209
1737081600000|2025-01-17 02:40:00|49.62|49.44|49.73|49.55|49.78|49.6|49.59|49.41|258
1737081900000|2025-01-17 02:45:00|49.74|49.56|49.59|49.41|49.74|49.56|49.51|49.33|327
1737082200000|2025-01-17 02:50:00|49.58|49.4|49.63|49.45|49.64|49.46|49.3|49.12|319
1737082500000|2025-01-17 02:55:00|49.62|49.44|49.96|49.78|50.03|49.85|49.57|49.39|313
1737082800000|2025-01-17 03:00:00|49.95|49.77|49.77|49.59|50|49.82|49.61|49.43|210
1737083100000|2025-01-17 03:05:00|49.76|49.58|49.73|49.55|49.85|49.67|49.61|49.43|216
1737083400000|2025-01-17 03:10:00|49.74|49.56|49.5|49.32|49.78|49.6|49.5|49.32|187
1737083700000|2025-01-17 03:15:00|49.49|49.31|49.48|49.3|49.53|49.35|49.39|49.21|185
1737084000000|2025-01-17 03:20:00|49.49|49.31|49.42|49.24|49.57|49.39|49.31|49.13|134
1737084300000|2025-01-17 03:25:00|49.43|49.25|49.6|49.42|49.61|49.43|49.42|49.24|110
1737084600000|2025-01-17 03:30:00|49.66|49.48|49.34|49.16|49.67|49.49|49.32|49.14|186
1737084900000|2025-01-17 03:35:00|49.35|49.17|49.43|49.25|49.44|49.26|49.29|49.11|114
1737085200000|2025-01-17 03:40:00|49.42|49.24|49.27|49.09|49.43|49.25|49.26|49.08|122
1737085500000|2025-01-17 03:45:00|49.26|49.08|49.13|48.95|49.26|49.08|49.02|48.84|112
1737085800000|2025-01-17 03:50:00|49.14|48.96|49.12|48.94|49.15|48.97|49.04|48.86|102
1737086100000|2025-01-17 03:55:00|49.13|48.95|49.14|48.96|49.16|48.98|49.04|48.86|77
1737086400000|2025-01-17 04:00:00|49.15|48.97|49.2|49.02|49.29|49.11|49.11|48.93|89
1737086700000|2025-01-17 04:05:00|49.19|49.01|49.04|48.86|49.19|49.01|49.04|48.86|87
1737087000000|2025-01-17 04:10:00|49.05|48.87|49.1|48.92|49.12|48.94|49.01|48.83|51
1737087300000|2025-01-17 04:15:00|49.11|48.93|49.11|48.93|49.21|49.03|49.08|48.9|73
1737087600000|2025-01-17 04:20:00|49.12|48.94|48.92|48.74|49.15|48.97|48.92|48.74|129
1737087900000|2025-01-17 04:25:00|48.91|48.73|48.96|48.78|48.98|48.8|48.87|48.69|55
1737088200000|2025-01-17 04:30:00|48.95|48.77|49.08|48.9|49.08|48.9|48.91|48.73|77
1737088500000|2025-01-17 04:35:00|49.09|48.91|49.13|48.95|49.16|48.98|49.05|48.87|65
1737088800000|2025-01-17 04:40:00|49.12|48.94|48.95|48.77|49.13|48.95|48.94|48.76|76
1737089100000|2025-01-17 04:45:00|48.94|48.76|49.07|48.89|49.11|48.93|48.94|48.76|68
1737089400000|2025-01-17 04:50:00|49.08|48.9|49.08|48.9|49.18|49|49.06|48.88|78
1737089700000|2025-01-17 04:55:00|49.07|48.89|49.11|48.93|49.16|48.98|49.06|48.88|48
1737090000000|2025-01-17 05:00:00|49.13|48.95|49.22|49.04|49.27|49.09|49.11|48.93|80
1737090300000|2025-01-17 05:05:00|49.23|49.05|49.34|49.16|49.34|49.16|49.21|49.03|58
1737090600000|2025-01-17 05:10:00|49.35|49.17|49.47|49.29|49.5|49.32|49.33|49.15|72
1737090900000|2025-01-17 05:15:00|49.48|49.3|49.41|49.23|49.62|49.44|49.39|49.21|177
1737091200000|2025-01-17 05:20:00|49.38|49.2|49.39|49.21|49.39|49.21|49.31|49.13|94
1737091500000|2025-01-17 05:25:00|49.4|49.22|49.57|49.39|49.57|49.39|49.32|49.14|105
1737091800000|2025-01-17 05:30:00|49.64|49.46|49.42|49.24|49.7|49.52|49.4|49.22|178
1737092100000|2025-01-17 05:35:00|49.43|49.25|49.36|49.18|49.47|49.29|49.32|49.14|117
1737092400000|2025-01-17 05:40:00|49.35|49.17|49.22|49.04|49.36|49.18|49.2|49.02|76
1737092700000|2025-01-17 05:45:00|49.23|49.05|49.31|49.13|49.34|49.16|49.15|48.97|91
1737093000000|2025-01-17 05:50:00|49.3|49.12|49.33|49.15|49.37|49.19|49.24|49.06|74
1737093300000|2025-01-17 05:55:00|49.32|49.14|49.36|49.18|49.39|49.21|49.28|49.1|77
1737093600000|2025-01-17 06:00:00|49.38|49.2|49.47|49.29|49.54|49.36|49.23|49.05|121
1737093900000|2025-01-17 06:05:00|49.46|49.28|49.3|49.12|49.47|49.29|49.24|49.06|114
1737094200000|2025-01-17 06:10:00|49.29|49.11|49.24|49.06|49.39|49.21|49.2|49.02|54
1737094500000|2025-01-17 06:15:00|49.25|49.07|49.25|49.07|49.27|49.09|49.16|48.98|74
1737094800000|2025-01-17 06:20:00|49.24|49.06|49.11|48.93|49.33|49.15|49.1|48.92|96
1737095100000|2025-01-17 06:25:00|49.12|48.94|49.09|48.91|49.15|48.97|49.05|48.87|75
1737095400000|2025-01-17 06:30:00|49.08|48.9|49.07|48.89|49.1|48.92|49.02|48.84|63
1737095700000|2025-01-17 06:35:00|49.06|48.88|49.04|48.86|49.06|48.88|49.01|48.83|36
1737096000000|2025-01-17 06:40:00|49.03|48.85|49.13|48.95|49.13|48.95|48.97|48.79|50
1737096300000|2025-01-17 06:45:00|49.15|48.97|49.01|48.83|49.15|48.97|48.95|48.77|64
1737096600000|2025-01-17 06:50:00|49.03|48.85|49.22|49.04|49.22|49.04|49.01|48.83|52
1737096900000|2025-01-17 06:55:00|49.2|49.02|49.39|49.21|49.4|49.22|49.2|49.02|74
1737097200000|2025-01-17 07:00:00|49.38|49.2|49.18|49|49.38|49.2|49.13|48.95|106
1737097500000|2025-01-17 07:05:00|49.17|48.99|49.27|49.09|49.3|49.12|49.15|48.97|70
1737097800000|2025-01-17 07:10:00|49.28|49.1|49.22|49.04|49.4|49.22|49.2|49.02|81
1737098100000|2025-01-17 07:15:00|49.23|49.05|49.38|49.2|49.4|49.22|49.17|48.99|87
1737098400000|2025-01-17 07:20:00|49.4|49.22|49.26|49.08|49.4|49.22|49.26|49.08|86
1737098700000|2025-01-17 07:25:00|49.25|49.07|49.51|49.33|49.51|49.33|49.22|49.04|97
1737099000000|2025-01-17 07:30:00|49.5|49.32|49.23|49.05|49.51|49.33|49.23|49.05|135
1737099300000|2025-01-17 07:35:00|49.22|49.04|49.2|49.02|49.23|49.05|49.14|48.96|116
1737099600000|2025-01-17 07:40:00|49.19|49.01|49.07|48.89|49.19|49.01|49.06|48.88|153
1737099900000|2025-01-17 07:45:00|49.08|48.9|49.24|49.06|49.24|49.06|49.08|48.9|114
1737100200000|2025-01-17 07:50:00|49.25|49.07|48.78|48.6|49.25|49.07|48.76|48.58|108
1737100500000|2025-01-17 07:55:00|48.77|48.59|48.74|48.56|48.8|48.62|48.61|48.43|131
1737100800000|2025-01-17 08:00:00|48.73|48.55|48.59|48.41|48.9|48.72|48.56|48.38|135
1737101100000|2025-01-17 08:05:00|48.57|48.39|48.42|48.24|48.63|48.45|48.41|48.23|130
1737101400000|2025-01-17 08:10:00|48.41|48.23|48.36|48.18|48.49|48.31|48.27|48.09|167
1737101700000|2025-01-17 08:15:00|48.37|48.19|48.36|48.18|48.45|48.27|48.31|48.13|179
1737102000000|2025-01-17 08:20:00|48.35|48.17|48.11|47.93|48.39|48.21|48.11|47.93|162
1737102300000|2025-01-17 08:25:00|48.12|47.94|48.35|48.17|48.38|48.2|48.09|47.91|179
1737102600000|2025-01-17 08:30:00|48.34|48.16|48.73|48.55|48.73|48.55|48.34|48.16|160
1737102900000|2025-01-17 08:35:00|48.72|48.54|48.38|48.2|48.75|48.57|48.3|48.12|197
1737103200000|2025-01-17 08:40:00|48.4|48.22|48.23|48.05|48.49|48.31|48.2|48.02|182
1737103500000|2025-01-17 08:45:00|48.24|48.06|48.37|48.19|48.39|48.21|48.09|47.91|144
1737103800000|2025-01-17 08:50:00|48.36|48.18|48.43|48.25|48.43|48.25|48.25|48.07|170
1737104100000|2025-01-17 08:55:00|48.44|48.26|48.53|48.35|48.54|48.36|48.35|48.17|123
1737104400000|2025-01-17 09:00:00|48.54|48.36|48.45|48.27|48.69|48.51|48.4|48.22|201
1737104700000|2025-01-17 09:05:00|48.43|48.25|48.39|48.21|48.5|48.32|48.33|48.15|142
1737105000000|2025-01-17 09:10:00|48.38|48.2|48.32|48.14|48.38|48.2|48.22|48.04|138
1737105300000|2025-01-17 09:15:00|48.33|48.15|48.15|47.97|48.34|48.16|48.14|47.96|172
1737105600000|2025-01-17 09:20:00|48.16|47.98|48.12|47.94|48.24|48.06|48.1|47.92|156
1737105900000|2025-01-17 09:25:00|48.13|47.95|48.22|48.04|48.23|48.05|48.01|47.83|148
1737106200000|2025-01-17 09:30:00|48.21|48.03|48.24|48.06|48.32|48.14|48.13|47.95|193
1737106500000|2025-01-17 09:35:00|48.25|48.07|48.38|48.2|48.39|48.21|48.25|48.07|153
1737106800000|2025-01-17 09:40:00|48.37|48.19|48.35|48.17|48.41|48.23|48.31|48.13|156
1737107100000|2025-01-17 09:45:00|48.34|48.16|48.43|48.25|48.43|48.25|48.32|48.14|139
1737107400000|2025-01-17 09:50:00|48.44|48.26|48.48|48.3|48.48|48.3|48.39|48.21|136
1737107700000|2025-01-17 09:55:00|48.47|48.29|48.43|48.25|48.51|48.33|48.38|48.2|108
1737108000000|2025-01-17 10:00:00|48.42|48.24|48.59|48.41|48.65|48.47|48.42|48.24|121
1737108300000|2025-01-17 10:05:00|48.6|48.42|48.57|48.39|48.7|48.52|48.53|48.35|149
1737108600000|2025-01-17 10:10:00|48.58|48.4|48.68|48.5|48.74|48.56|48.5|48.32|183
1737108900000|2025-01-17 10:15:00|48.69|48.51|48.67|48.49|48.74|48.56|48.61|48.43|203
1737109200000|2025-01-17 10:20:00|48.68|48.5|48.64|48.46|48.75|48.57|48.63|48.45|150
1737109500000|2025-01-17 10:25:00|48.63|48.45|48.75|48.57|48.79|48.61|48.6|48.42|123
1737109800000|2025-01-17 10:30:00|48.76|48.58|48.87|48.69|48.88|48.7|48.6|48.42|149
1737110100000|2025-01-17 10:35:00|48.86|48.68|48.69|48.51|48.86|48.68|48.68|48.5|159
1737110400000|2025-01-17 10:40:00|48.68|48.5|48.65|48.47|48.76|48.58|48.61|48.43|175
1737110700000|2025-01-17 10:45:00|48.64|48.46|48.69|48.51|48.71|48.53|48.54|48.36|128
1737111000000|2025-01-17 10:50:00|48.7|48.52|48.86|48.68|48.86|48.68|48.67|48.49|113
1737111300000|2025-01-17 10:55:00|48.85|48.67|48.78|48.6|48.87|48.69|48.73|48.55|125
1737111600000|2025-01-17 11:00:00|48.77|48.59|48.69|48.51|48.79|48.61|48.68|48.5|119
1737111900000|2025-01-17 11:05:00|48.68|48.5|48.67|48.49|48.74|48.56|48.64|48.46|180
1737112200000|2025-01-17 11:10:00|48.68|48.5|48.7|48.52|48.73|48.55|48.63|48.45|93
1737112500000|2025-01-17 11:15:00|48.71|48.53|48.94|48.76|48.94|48.76|48.67|48.49|100
1737112800000|2025-01-17 11:20:00|48.93|48.75|48.91|48.73|48.95|48.77|48.83|48.65|168
1737113100000|2025-01-17 11:25:00|48.9|48.72|48.95|48.77|48.98|48.8|48.86|48.68|107
1737113400000|2025-01-17 11:30:00|48.96|48.78|49.01|48.83|49.05|48.87|48.9|48.72|134
1737113700000|2025-01-17 11:35:00|49.02|48.84|49.03|48.85|49.06|48.88|48.97|48.79|153
1737114000000|2025-01-17 11:40:00|49.04|48.86|49.02|48.84|49.06|48.88|48.98|48.8|88
1737114300000|2025-01-17 11:45:00|49.03|48.85|48.94|48.76|49.05|48.87|48.93|48.75|89
1737114600000|2025-01-17 11:50:00|48.95|48.77|48.86|48.68|48.97|48.79|48.84|48.66|111
1737114900000|2025-01-17 11:55:00|48.85|48.67|48.81|48.63|48.91|48.73|48.79|48.61|96
1737115200000|2025-01-17 12:00:00|48.8|48.62|48.76|48.58|48.8|48.62|48.64|48.46|253
1737115500000|2025-01-17 12:05:00|48.77|48.59|48.65|48.47|48.79|48.61|48.64|48.46|193
1737115800000|2025-01-17 12:10:00|48.66|48.48|48.85|48.67|48.86|48.68|48.65|48.47|136
1737116100000|2025-01-17 12:15:00|48.84|48.66|48.66|48.48|48.84|48.66|48.63|48.45|106
1737116400000|2025-01-17 12:20:00|48.65|48.47|48.6|48.42|48.67|48.49|48.53|48.35|79
1737116700000|2025-01-17 12:25:00|48.61|48.43|48.4|48.22|48.63|48.45|48.36|48.18|143
1737117000000|2025-01-17 12:30:00|48.41|48.23|48.23|48.05|48.46|48.28|48.2|48.02|180
1737117300000|2025-01-17 12:35:00|48.24|48.06|48.25|48.07|48.34|48.16|48.15|47.97|231
1737117600000|2025-01-17 12:40:00|48.24|48.06|48.35|48.17|48.4|48.22|48.22|48.04|201
1737117900000|2025-01-17 12:45:00|48.38|48.2|48.37|48.19|48.49|48.31|48.34|48.16|199
1737118200000|2025-01-17 12:50:00|48.38|48.2|48.2|48.02|48.41|48.23|48.19|48.01|122
1737118500000|2025-01-17 12:55:00|48.19|48.01|48.13|47.95|48.2|48.02|48.1|47.92|161
1737118800000|2025-01-17 13:00:00|48.16|47.98|48.35|48.17|48.35|48.17|48.16|47.98|96
1737119100000|2025-01-17 13:05:00|48.36|48.18|48.4|48.22|48.4|48.22|48.3|48.12|106
1737119400000|2025-01-17 13:10:00|48.41|48.23|48.52|48.34|48.54|48.36|48.35|48.17|100
1737119700000|2025-01-17 13:15:00|48.53|48.35|48.34|48.16|48.59|48.41|48.33|48.15|96
1737120000000|2025-01-17 13:20:00|48.33|48.15|48.48|48.3|48.52|48.34|48.32|48.14|125
1737120300000|2025-01-17 13:25:00|48.47|48.29|48.35|48.17|48.54|48.36|48.34|48.16|87
1737120600000|2025-01-17 13:30:00|48.34|48.16|48.22|48.04|48.35|48.17|48.21|48.03|131
1737120900000|2025-01-17 13:35:00|48.21|48.03|47.78|47.6|48.26|48.08|47.76|47.58|176
1737121200000|2025-01-17 13:40:00|47.79|47.61|48.03|47.85|48.09|47.91|47.79|47.61|177
1737121500000|2025-01-17 13:45:00|48.06|47.88|48.06|47.88|48.26|48.08|48.05|47.87|159
1737121800000|2025-01-17 13:50:00|48.07|47.89|48.22|48.04|48.25|48.07|48.06|47.88|195
1737122100000|2025-01-17 13:55:00|48.21|48.03|48.17|47.99|48.24|48.06|48.16|47.98|105
1737122400000|2025-01-17 14:00:00|48.18|48|48.18|48|48.33|48.15|48.18|48|173
1737122700000|2025-01-17 14:05:00|48.17|47.99|48.33|48.15|48.33|48.15|48.1|47.92|168
1737123000000|2025-01-17 14:10:00|48.32|48.14|48.45|48.27|48.52|48.34|48.31|48.13|113
1737123300000|2025-01-17 14:15:00|48.46|48.28|48.55|48.37|48.6|48.42|48.46|48.28|163
1737123600000|2025-01-17 14:20:00|48.54|48.36|48.49|48.31|48.54|48.36|48.37|48.19|136
1737123900000|2025-01-17 14:25:00|48.5|48.32|48.58|48.4|48.64|48.46|48.47|48.29|133
1737124200000|2025-01-17 14:30:00|48.57|48.39|48.33|48.15|48.6|48.42|48.2|48.02|339
1737124500000|2025-01-17 14:35:00|48.34|48.16|48.27|48.09|48.56|48.38|48.21|48.03|387
1737124800000|2025-01-17 14:40:00|48.28|48.1|48.14|47.96|48.35|48.17|48.1|47.92|362
1737125100000|2025-01-17 14:45:00|48.13|47.95|48.15|47.97|48.37|48.19|48|47.82|354
1737125400000|2025-01-17 14:50:00|48.14|47.96|48.27|48.09|48.37|48.19|48.09|47.91|299
1737125700000|2025-01-17 14:55:00|48.28|48.1|48.4|48.22|48.41|48.23|48.26|48.08|234
1737126000000|2025-01-17 15:00:00|48.39|48.21|48.51|48.33|48.54|48.36|48.39|48.21|306
1737126300000|2025-01-17 15:05:00|48.5|48.32|48.69|48.51|48.7|48.52|48.5|48.32|296
1737126600000|2025-01-17 15:10:00|48.7|48.52|48.58|48.4|48.74|48.56|48.49|48.31|255
1737126900000|2025-01-17 15:15:00|48.57|48.39|48.67|48.49|48.69|48.51|48.55|48.37|229
1737127200000|2025-01-17 15:20:00|48.68|48.5|48.31|48.13|48.68|48.5|48.24|48.06|324
1737127500000|2025-01-17 15:25:00|48.32|48.14|47.72|47.54|48.36|48.18|47.61|47.43|364
1737127800000|2025-01-17 15:30:00|47.73|47.55|47.6|47.42|47.98|47.8|47.51|47.33|266
1737128100000|2025-01-17 15:35:00|47.58|47.4|47.87|47.69|47.9|47.72|47.56|47.38|246
1737128400000|2025-01-17 15:40:00|47.86|47.68|47.97|47.79|48.09|47.91|47.86|47.68|272
1737128700000|2025-01-17 15:45:00|47.98|47.8|47.91|47.73|48.19|48.01|47.83|47.65|255
1737129000000|2025-01-17 15:50:00|47.9|47.72|47.72|47.54|47.91|47.73|47.6|47.42|300
1737129300000|2025-01-17 15:55:00|47.73|47.55|47.65|47.47|47.81|47.63|47.61|47.43|281
1737129600000|2025-01-17 16:00:00|47.67|47.49|47.62|47.44|47.77|47.59|47.58|47.4|361
1737129900000|2025-01-17 16:05:00|47.63|47.45|47.85|47.67|47.85|47.67|47.63|47.45|224
1737130200000|2025-01-17 16:10:00|47.84|47.66|47.95|47.77|48.08|47.9|47.81|47.63|248
1737130500000|2025-01-17 16:15:00|47.94|47.76|48.37|48.19|48.48|48.3|47.91|47.73|224
1737130800000|2025-01-17 16:20:00|48.36|48.18|48.45|48.27|48.49|48.31|48.35|48.17|299
1737131100000|2025-01-17 16:25:00|48.44|48.26|48.65|48.47|48.65|48.47|48.44|48.26|218
1737131400000|2025-01-17 16:30:00|48.64|48.46|48.58|48.4|48.8|48.62|48.45|48.27|318
1737131700000|2025-01-17 16:35:00|48.57|48.39|48.57|48.39|48.6|48.42|48.34|48.16|250
1737132000000|2025-01-17 16:40:00|48.56|48.38|48.45|48.27|48.63|48.45|48.43|48.25|205
1737132300000|2025-01-17 16:45:00|48.44|48.26|48.57|48.39|48.61|48.43|48.41|48.23|236
1737132600000|2025-01-17 16:50:00|48.56|48.38|48.47|48.29|48.65|48.47|48.47|48.29|174
1737132900000|2025-01-17 16:55:00|48.46|48.28|48.42|48.24|48.5|48.32|48.36|48.18|152
1737133200000|2025-01-17 17:00:00|48.43|48.25|48.28|48.1|48.46|48.28|48.25|48.07|198
1737133500000|2025-01-17 17:05:00|48.27|48.09|48.32|48.14|48.38|48.2|48.21|48.03|138
1737133800000|2025-01-17 17:10:00|48.31|48.13|48.11|47.93|48.36|48.18|48.11|47.93|159
1737134100000|2025-01-17 17:15:00|48.12|47.94|48.04|47.86|48.21|48.03|47.98|47.8|194
1737134400000|2025-01-17 17:20:00|48.03|47.85|48.18|48|48.18|48|48.03|47.85|133
1737134700000|2025-01-17 17:25:00|48.19|48.01|48.22|48.04|48.29|48.11|48.12|47.94|185
1737135000000|2025-01-17 17:30:00|48.24|48.06|47.92|47.74|48.28|48.1|47.91|47.73|271
1737135300000|2025-01-17 17:35:00|47.93|47.75|47.79|47.61|47.94|47.76|47.67|47.49|249
1737135600000|2025-01-17 17:40:00|47.78|47.6|47.88|47.7|47.94|47.76|47.78|47.6|248
1737135900000|2025-01-17 17:45:00|47.9|47.72|47.76|47.58|47.98|47.8|47.75|47.57|197
1737136200000|2025-01-17 17:50:00|47.77|47.59|47.82|47.64|47.84|47.66|47.66|47.48|205
1737136500000|2025-01-17 17:55:00|47.81|47.63|47.84|47.66|47.84|47.66|47.68|47.5|191
1737136800000|2025-01-17 18:00:00|47.83|47.65|48|47.82|48.01|47.83|47.79|47.61|193
1737137100000|2025-01-17 18:05:00|48.01|47.83|48|47.82|48.09|47.91|47.95|47.77|135
1737137400000|2025-01-17 18:10:00|48.01|47.83|47.98|47.8|48.02|47.84|47.84|47.66|198
1737137700000|2025-01-17 18:15:00|48.01|47.83|48.09|47.91|48.09|47.91|47.85|47.67|192
1737138000000|2025-01-17 18:20:00|48.08|47.9|48.11|47.93|48.19|48.01|48.03|47.85|214
1737138300000|2025-01-17 18:25:00|48.12|47.94|48.11|47.93|48.24|48.06|48.1|47.92|155
1737138600000|2025-01-17 18:30:00|48.1|47.92|48.19|48.01|48.22|48.04|48.05|47.87|162
1737138900000|2025-01-17 18:35:00|48.18|48|48.22|48.04|48.3|48.12|48.16|47.98|100
1737139200000|2025-01-17 18:40:00|48.23|48.05|48.27|48.09|48.27|48.09|48.19|48.01|84
1737139500000|2025-01-17 18:45:00|48.26|48.08|48.13|47.95|48.26|48.08|48.13|47.95|154
1737139800000|2025-01-17 18:50:00|48.14|47.96|48.15|47.97|48.17|47.99|48.03|47.85|161
1737140100000|2025-01-17 18:55:00|48.14|47.96|48.12|47.94|48.16|47.98|48.06|47.88|80
1737140400000|2025-01-17 19:00:00|48.14|47.96|48.32|48.14|48.37|48.19|48.14|47.96|93
1737140700000|2025-01-17 19:05:00|48.33|48.15|48.41|48.23|48.44|48.26|48.3|48.12|87
1737141000000|2025-01-17 19:10:00|48.42|48.24|48.53|48.35|48.55|48.37|48.42|48.24|65
1737141300000|2025-01-17 19:15:00|48.54|48.36|48.53|48.35|48.59|48.41|48.5|48.32|104
1737141600000|2025-01-17 19:20:00|48.54|48.36|48.41|48.23|48.54|48.36|48.35|48.17|197
1737141900000|2025-01-17 19:25:00|48.4|48.22|48.35|48.17|48.45|48.27|48.34|48.16|115
1737142200000|2025-01-17 19:30:00|48.34|48.16|48.13|47.95|48.34|48.16|48.13|47.95|125
1737142500000|2025-01-17 19:35:00|48.14|47.96|48.17|47.99|48.29|48.11|48.13|47.95|124
1737142800000|2025-01-17 19:40:00|48.18|48|48.31|48.13|48.31|48.13|48.16|47.98|85
1737143100000|2025-01-17 19:45:00|48.3|48.12|48.33|48.15|48.34|48.16|48.21|48.03|155
1737143400000|2025-01-17 19:50:00|48.34|48.16|48.3|48.12|48.35|48.17|48.24|48.06|103
1737143700000|2025-01-17 19:55:00|48.31|48.13|48.28|48.1|48.34|48.16|48.24|48.06|169
1737144000000|2025-01-17 20:00:00|48.29|48.11|48.3|48.12|48.38|48.2|48.22|48.04|151
1737144300000|2025-01-17 20:05:00|48.31|48.13|48.58|48.4|48.58|48.4|48.31|48.13|139
1737144600000|2025-01-17 20:10:00|48.59|48.41|48.59|48.41|48.64|48.46|48.42|48.24|258
1737144900000|2025-01-17 20:15:00|48.6|48.42|48.68|48.5|48.71|48.53|48.6|48.42|218
1737145200000|2025-01-17 20:20:00|48.69|48.51|48.55|48.37|48.7|48.52|48.54|48.36|177
1737145500000|2025-01-17 20:25:00|48.56|48.38|48.65|48.47|48.7|48.52|48.55|48.37|111
1737145800000|2025-01-17 20:30:00|48.64|48.46|48.67|48.49|48.71|48.53|48.58|48.4|189
1737146100000|2025-01-17 20:35:00|48.68|48.5|48.69|48.51|48.81|48.63|48.68|48.5|125
1737146400000|2025-01-17 20:40:00|48.7|48.52|48.73|48.55|48.81|48.63|48.7|48.52|129
1737146700000|2025-01-17 20:45:00|48.74|48.56|48.76|48.58|48.85|48.67|48.73|48.55|138
1737147000000|2025-01-17 20:50:00|48.75|48.57|48.91|48.73|48.93|48.75|48.68|48.5|132
1737147300000|2025-01-17 20:55:00|48.9|48.72|48.77|48.59|48.92|48.74|48.76|48.58|145
1737147600000|2025-01-17 21:00:00|48.76|48.58|48.98|48.8|49|48.82|48.72|48.54|191
1737147900000|2025-01-17 21:05:00|48.97|48.79|48.98|48.8|49.01|48.83|48.91|48.73|175
1737148200000|2025-01-17 21:10:00|48.99|48.81|49.01|48.83|49.04|48.86|48.94|48.76|126
1737148500000|2025-01-17 21:15:00|49|48.82|48.95|48.77|49.04|48.86|48.93|48.75|150
1737148800000|2025-01-17 21:20:00|48.94|48.76|48.96|48.78|49.02|48.84|48.93|48.75|131
1737149100000|2025-01-17 21:25:00|48.97|48.79|49.03|48.85|49.05|48.87|48.97|48.79|120
1737149400000|2025-01-17 21:30:00|49.02|48.84|48.79|48.61|49.04|48.86|48.79|48.61|138
1737149700000|2025-01-17 21:35:00|48.78|48.6|48.72|48.54|48.88|48.7|48.67|48.49|151
1737150000000|2025-01-17 21:40:00|48.73|48.55|48.7|48.52|48.76|48.58|48.63|48.45|121
1737150300000|2025-01-17 21:45:00|48.71|48.53|48.8|48.62|48.81|48.63|48.69|48.51|120
1737150600000|2025-01-17 21:50:00|48.81|48.63|48.84|48.66|48.88|48.7|48.69|48.51|98
1737150900000|2025-01-17 21:55:00|48.83|48.65|48.85|48.67|48.87|48.69|48.78|48.6|76
1737187200000|2025-01-18 08:00:00|46.02|45.84|45.64|45.46|46.02|45.84|45.62|45.44|356
1737187500000|2025-01-18 08:05:00|45.65|45.47|45.36|45.18|45.74|45.56|45.35|45.17|362
1737187800000|2025-01-18 08:10:00|45.35|45.17|45.75|45.57|45.8|45.62|45.3|45.12|358
1737188100000|2025-01-18 08:15:00|45.76|45.58|45.57|45.39|45.85|45.67|45.56|45.38|339
1737188400000|2025-01-18 08:20:00|45.56|45.38|45.52|45.34|45.57|45.39|45.34|45.16|342
1737188700000|2025-01-18 08:25:00|45.51|45.33|45.9|45.72|45.9|45.72|45.48|45.3|289
1737189000000|2025-01-18 08:30:00|45.89|45.71|46.05|45.87|46.11|45.93|45.85|45.67|308
1737189300000|2025-01-18 08:35:00|46.04|45.86|46.13|45.95|46.16|45.98|45.96|45.78|281
1737189600000|2025-01-18 08:40:00|46.14|45.96|46.18|46|46.26|46.08|46.1|45.92|182
1737189900000|2025-01-18 08:45:00|46.17|45.99|46.28|46.1|46.3|46.12|46.1|45.92|253
1737190200000|2025-01-18 08:50:00|46.29|46.11|46.32|46.14|46.34|46.16|46.2|46.02|184
1737190500000|2025-01-18 08:55:00|46.31|46.13|46.27|46.09|46.37|46.19|46.18|46|180
1737190800000|2025-01-18 09:00:00|46.28|46.1|46.29|46.11|46.4|46.22|46.21|46.03|169
1737191100000|2025-01-18 09:05:00|46.28|46.1|46.19|46.01|46.35|46.17|46.16|45.98|141
1737191400000|2025-01-18 09:10:00|46.18|46|46.18|46|46.22|46.04|46.12|45.94|114
1737191700000|2025-01-18 09:15:00|46.19|46.01|46.23|46.05|46.25|46.07|46.15|45.97|170
1737192000000|2025-01-18 09:20:00|46.22|46.04|45.99|45.81|46.24|46.06|45.93|45.75|148
1737192300000|2025-01-18 09:25:00|45.98|45.8|46.11|45.93|46.14|45.96|45.98|45.8|98
1737192600000|2025-01-18 09:30:00|46.1|45.92|45.89|45.71|46.13|45.95|45.85|45.67|150
1737192900000|2025-01-18 09:35:00|45.88|45.7|45.82|45.64|46|45.82|45.82|45.64|148
1737193200000|2025-01-18 09:40:00|45.83|45.65|45.95|45.77|45.95|45.77|45.83|45.65|119
1737193500000|2025-01-18 09:45:00|45.96|45.78|46.04|45.86|46.04|45.86|45.91|45.73|169
1737193800000|2025-01-18 09:50:00|46.03|45.85|46.18|46|46.24|46.06|46.01|45.83|173
1737194100000|2025-01-18 09:55:00|46.19|46.01|46.21|46.03|46.24|46.06|46.12|45.94|116
1737194400000|2025-01-18 10:00:00|46.22|46.04|46.26|46.08|46.28|46.1|46.08|45.9|168
1737194700000|2025-01-18 10:05:00|46.25|46.07|46.05|45.87|46.26|46.08|46.04|45.86|167
1737195000000|2025-01-18 10:10:00|46.06|45.88|45.79|45.61|46.07|45.89|45.75|45.57|299
1737195300000|2025-01-18 10:15:00|45.8|45.62|45.85|45.67|46.02|45.84|45.78|45.6|378
1737195600000|2025-01-18 10:20:00|45.84|45.66|45.71|45.53|45.85|45.67|45.66|45.48|249
1737195900000|2025-01-18 10:25:00|45.72|45.54|45.66|45.48|45.85|45.67|45.56|45.38|281
1737196200000|2025-01-18 10:30:00|45.67|45.49|45.67|45.49|45.74|45.56|45.54|45.36|217
1737196500000|2025-01-18 10:35:00|45.66|45.48|45.36|45.18|45.68|45.5|45.34|45.16|280
1737196800000|2025-01-18 10:40:00|45.37|45.19|45.44|45.26|45.54|45.36|45.24|45.06|325
1737197100000|2025-01-18 10:45:00|45.43|45.25|45.57|45.39|45.59|45.41|45.27|45.09|318
1737197400000|2025-01-18 10:50:00|45.58|45.4|45.79|45.61|45.8|45.62|45.54|45.36|289
1737197700000|2025-01-18 10:55:00|45.8|45.62|45.68|45.5|45.85|45.67|45.67|45.49|263
1737198000000|2025-01-18 11:00:00|45.69|45.51|45.73|45.55|45.8|45.62|45.59|45.41|273
1737198300000|2025-01-18 11:05:00|45.72|45.54|45.69|45.51|45.72|45.54|45.49|45.31|178
1737198600000|2025-01-18 11:10:00|45.68|45.5|45.7|45.52|45.73|45.55|45.61|45.43|155
1737198900000|2025-01-18 11:15:00|45.71|45.53|45.84|45.66|45.89|45.71|45.7|45.52|195
1737199200000|2025-01-18 11:20:00|45.83|45.65|46.09|45.91|46.09|45.91|45.78|45.6|205
1737199500000|2025-01-18 11:25:00|46.08|45.9|46.23|46.05|46.32|46.14|46.08|45.9|342
1737199800000|2025-01-18 11:30:00|46.22|46.04|46.22|46.04|46.3|46.12|46.13|45.95|253
1737200100000|2025-01-18 11:35:00|46.23|46.05|46.34|46.16|46.42|46.24|46.2|46.02|252
1737200400000|2025-01-18 11:40:00|46.33|46.15|46.37|46.19|46.48|46.3|46.32|46.14|221
1737200700000|2025-01-18 11:45:00|46.38|46.2|46.42|46.24|46.44|46.26|46.28|46.1|229
1737201000000|2025-01-18 11:50:00|46.43|46.25|46.33|46.15|46.47|46.29|46.27|46.09|182
1737201300000|2025-01-18 11:55:00|46.34|46.16|46.4|46.22|46.46|46.28|46.31|46.13|110
1737201600000|2025-01-18 12:00:00|46.39|46.21|46.44|46.26|46.45|46.27|46.25|46.07|204
1737201900000|2025-01-18 12:05:00|46.45|46.27|46.33|46.15|46.46|46.28|46.31|46.13|131
1737202200000|2025-01-18 12:10:00|46.34|46.16|46.34|46.16|46.42|46.24|46.28|46.1|140
1737202500000|2025-01-18 12:15:00|46.35|46.17|46.31|46.13|46.43|46.25|46.29|46.11|127
1737202800000|2025-01-18 12:20:00|46.3|46.12|46.32|46.14|46.32|46.14|46.23|46.05|120
1737203100000|2025-01-18 12:25:00|46.31|46.13|46.11|45.93|46.31|46.13|46.08|45.9|110
1737203400000|2025-01-18 12:30:00|46.1|45.92|45.98|45.8|46.23|46.05|45.98|45.8|152
1737203700000|2025-01-18 12:35:00|45.97|45.79|45.99|45.81|46.06|45.88|45.92|45.74|150
1737204000000|2025-01-18 12:40:00|46|45.82|46.05|45.87|46.11|45.93|46|45.82|129
1737204300000|2025-01-18 12:45:00|46.06|45.88|45.97|45.79|46.11|45.93|45.95|45.77|173
1737204600000|2025-01-18 12:50:00|45.98|45.8|46.11|45.93|46.13|45.95|45.96|45.78|97
1737204900000|2025-01-18 12:55:00|46.12|45.94|46.23|46.05|46.25|46.07|46.1|45.92|146
1737205200000|2025-01-18 13:00:00|46.22|46.04|46.14|45.96|46.36|46.18|46.14|45.96|228
1737205500000|2025-01-18 13:05:00|46.13|45.95|46.02|45.84|46.13|45.95|45.96|45.78|187
1737205800000|2025-01-18 13:10:00|46.03|45.85|46.11|45.93|46.22|46.04|46.03|45.85|145
1737206100000|2025-01-18 13:15:00|46.12|45.94|46.15|45.97|46.21|46.03|46.03|45.85|122
1737206400000|2025-01-18 13:20:00|46.14|45.96|46.39|46.21|46.39|46.21|46.13|45.95|199
1737206700000|2025-01-18 13:25:00|46.4|46.22|46.79|46.61|46.84|46.66|46.4|46.22|224
1737207000000|2025-01-18 13:30:00|46.8|46.62|46.82|46.64|46.84|46.66|46.69|46.51|259
1737207300000|2025-01-18 13:35:00|46.83|46.65|47.2|47.02|47.24|47.06|46.83|46.65|368
1737207600000|2025-01-18 13:40:00|47.19|47.01|47.28|47.1|47.29|47.11|47.11|46.93|253
1737207900000|2025-01-18 13:45:00|47.27|47.09|47.21|47.03|47.32|47.14|47.13|46.95|217
1737208200000|2025-01-18 13:50:00|47.22|47.04|47.32|47.14|47.36|47.18|47.17|46.99|190
1737208500000|2025-01-18 13:55:00|47.33|47.15|47.5|47.32|47.5|47.32|47.26|47.08|189
1737208800000|2025-01-18 14:00:00|47.49|47.31|47.32|47.14|47.5|47.32|47.24|47.06|264
1737209100000|2025-01-18 14:05:00|47.31|47.13|47.61|47.43|47.73|47.55|47.29|47.11|260
1737209400000|2025-01-18 14:10:00|47.6|47.42|47.61|47.43|47.7|47.52|47.6|47.42|178
1737209700000|2025-01-18 14:15:00|47.6|47.42|47.69|47.51|47.75|47.57|47.6|47.42|143
1737210000000|2025-01-18 14:20:00|47.68|47.5|47.64|47.46|47.83|47.65|47.41|47.23|237
1737210300000|2025-01-18 14:25:00|47.65|47.47|47.61|47.43|47.75|47.57|47.54|47.36|159
1737210600000|2025-01-18 14:30:00|47.62|47.44|47.71|47.53|47.86|47.68|47.49|47.31|253
1737210900000|2025-01-18 14:35:00|47.7|47.52|47.53|47.35|47.7|47.52|47.36|47.18|254
1737211200000|2025-01-18 14:40:00|47.54|47.36|47.76|47.58|47.8|47.62|47.52|47.34|222
1737211500000|2025-01-18 14:45:00|47.75|47.57|47.74|47.56|47.8|47.62|47.63|47.45|210
1737211800000|2025-01-18 14:50:00|47.75|47.57|47.68|47.5|47.76|47.58|47.61|47.43|146
1737212100000|2025-01-18 14:55:00|47.69|47.51|47.6|47.42|47.69|47.51|47.58|47.4|78
1737212400000|2025-01-18 15:00:00|47.61|47.43|47.69|47.51|47.7|47.52|47.59|47.41|175
1737212700000|2025-01-18 15:05:00|47.68|47.5|48.11|47.93|48.2|48.02|47.65|47.47|260
1737213000000|2025-01-18 15:10:00|48.12|47.94|48.13|47.95|48.28|48.1|48.1|47.92|220
1737213300000|2025-01-18 15:15:00|48.12|47.94|48.34|48.16|48.37|48.19|48.12|47.94|277
1737213600000|2025-01-18 15:20:00|48.33|48.15|48.12|47.94|48.38|48.2|48.1|47.92|314
1737213900000|2025-01-18 15:25:00|48.11|47.93|48.13|47.95|48.19|48.01|48.11|47.93|182
1737214200000|2025-01-18 15:30:00|48.14|47.96|48.12|47.94|48.29|48.11|48.11|47.93|184
1737214500000|2025-01-18 15:35:00|48.11|47.93|48.1|47.92|48.29|48.11|48.09|47.91|188
1737214800000|2025-01-18 15:40:00|48.09|47.91|47.64|47.46|48.09|47.91|47.64|47.46|230
1737215100000|2025-01-18 15:45:00|47.65|47.47|47.56|47.38|47.82|47.64|47.5|47.32|278
1737215400000|2025-01-18 15:50:00|47.57|47.39|47.64|47.46|47.75|47.57|47.5|47.32|297
1737215700000|2025-01-18 15:55:00|47.63|47.45|47.4|47.22|47.63|47.45|47.35|47.17|234
1737216000000|2025-01-18 16:00:00|47.41|47.23|47.28|47.1|47.62|47.44|47.28|47.1|328
1737216300000|2025-01-18 16:05:00|47.29|47.11|47.16|46.98|47.31|47.13|47.12|46.94|282
1737216600000|2025-01-18 16:10:00|47.17|46.99|47.24|47.06|47.28|47.1|47.1|46.92|310
1737216900000|2025-01-18 16:15:00|47.23|47.05|47.13|46.95|47.24|47.06|47.03|46.85|347
1737217200000|2025-01-18 16:20:00|47.12|46.94|47.49|47.31|47.49|47.31|47.07|46.89|299
1737217500000|2025-01-18 16:25:00|47.5|47.32|47.58|47.4|47.64|47.46|47.47|47.29|208
1737217800000|2025-01-18 16:30:00|47.59|47.41|47.99|47.81|48.07|47.89|47.55|47.37|248
1737218100000|2025-01-18 16:35:00|47.98|47.8|47.3|47.12|48.01|47.83|47.29|47.11|297
1737218400000|2025-01-18 16:40:00|47.29|47.11|47.47|47.29|47.54|47.36|47.21|47.03|333
1737218700000|2025-01-18 16:45:00|47.48|47.3|47.52|47.34|47.59|47.41|47.44|47.26|250
1737219000000|2025-01-18 16:50:00|47.51|47.33|47.19|47.01|47.55|47.37|47.09|46.91|244
1737219300000|2025-01-18 16:55:00|47.18|47|47.23|47.05|47.48|47.3|47.18|47|229
1737219600000|2025-01-18 17:00:00|47.24|47.06|47.56|47.38|47.6|47.42|47.21|47.03|287
1737219900000|2025-01-18 17:05:00|47.57|47.39|47.32|47.14|47.58|47.4|47.31|47.13|182
1737220200000|2025-01-18 17:10:00|47.33|47.15|47.54|47.36|47.67|47.49|47.31|47.13|219
1737220500000|2025-01-18 17:15:00|47.53|47.35|47.78|47.6|47.78|47.6|47.48|47.3|230
1737220800000|2025-01-18 17:20:00|47.79|47.61|47.54|47.36|47.81|47.63|47.5|47.32|263
1737221100000|2025-01-18 17:25:00|47.55|47.37|47.63|47.45|47.73|47.55|47.45|47.27|242
1737221400000|2025-01-18 17:30:00|47.64|47.46|47.89|47.71|48.04|47.86|47.61|47.43|282
1737221700000|2025-01-18 17:35:00|47.88|47.7|47.72|47.54|47.88|47.7|47.67|47.49|267
1737222000000|2025-01-18 17:40:00|47.73|47.55|47.56|47.38|47.73|47.55|47.47|47.29|221
1737222300000|2025-01-18 17:45:00|47.57|47.39|47.59|47.41|47.64|47.46|47.45|47.27|250
1737222600000|2025-01-18 17:50:00|47.58|47.4|47.56|47.38|47.59|47.41|47.35|47.17|222
1737222900000|2025-01-18 17:55:00|47.57|47.39|47.35|47.17|47.63|47.45|47.32|47.14|234
1737223200000|2025-01-18 18:00:00|47.36|47.18|47.51|47.33|47.52|47.34|47.36|47.18|279
1737223500000|2025-01-18 18:05:00|47.52|47.34|47.37|47.19|47.58|47.4|47.28|47.1|254
1737223800000|2025-01-18 18:10:00|47.38|47.2|47.55|47.37|47.56|47.38|47.37|47.19|256
1737224100000|2025-01-18 18:15:00|47.54|47.36|47.29|47.11|47.56|47.38|47.26|47.08|221
1737224400000|2025-01-18 18:20:00|47.28|47.1|47.54|47.36|47.54|47.36|47.27|47.09|182
1737224700000|2025-01-18 18:25:00|47.53|47.35|47.71|47.53|47.83|47.65|47.52|47.34|193
1737225000000|2025-01-18 18:30:00|47.7|47.52|47.79|47.61|47.97|47.79|47.68|47.5|209
1737225300000|2025-01-18 18:35:00|47.78|47.6|47.99|47.81|48.03|47.85|47.76|47.58|238
1737225600000|2025-01-18 18:40:00|47.98|47.8|47.88|47.7|48.06|47.88|47.86|47.68|192
1737225900000|2025-01-18 18:45:00|47.89|47.71|47.93|47.75|47.98|47.8|47.78|47.6|277
1737226200000|2025-01-18 18:50:00|47.92|47.74|47.66|47.48|48.02|47.84|47.64|47.46|234
1737226500000|2025-01-18 18:55:00|47.67|47.49|47.76|47.58|47.8|47.62|47.58|47.4|343
1737226800000|2025-01-18 19:00:00|47.75|47.57|47.64|47.46|47.83|47.65|47.62|47.44|392
1737227100000|2025-01-18 19:05:00|47.65|47.47|47.78|47.6|47.84|47.66|47.62|47.44|296
1737227400000|2025-01-18 19:10:00|47.77|47.59|47.68|47.5|47.85|47.67|47.66|47.48|255
1737227700000|2025-01-18 19:15:00|47.69|47.51|48.04|47.86|48.13|47.95|47.69|47.51|264
1737228000000|2025-01-18 19:20:00|48.05|47.87|47.92|47.74|48.12|47.94|47.9|47.72|258
1737228300000|2025-01-18 19:25:00|47.91|47.73|47.79|47.61|48.04|47.86|47.79|47.61|169
1737228600000|2025-01-18 19:30:00|47.8|47.62|47.84|47.66|47.93|47.75|47.8|47.62|214
1737228900000|2025-01-18 19:35:00|47.85|47.67|47.9|47.72|47.9|47.72|47.68|47.5|215
1737229200000|2025-01-18 19:40:00|47.89|47.71|47.93|47.75|48.01|47.83|47.86|47.68|174
1737229500000|2025-01-18 19:45:00|47.94|47.76|48.12|47.94|48.14|47.96|47.91|47.73|194
1737229800000|2025-01-18 19:50:00|48.13|47.95|48.15|47.97|48.26|48.08|48.05|47.87|200
1737230100000|2025-01-18 19:55:00|48.14|47.96|48.29|48.11|48.3|48.12|48.14|47.96|179
1737230400000|2025-01-18 20:00:00|48.28|48.1|48.09|47.91|48.32|48.14|48.06|47.88|205
1737230700000|2025-01-18 20:05:00|48.1|47.92|47.97|47.79|48.14|47.96|47.95|47.77|160
1737231000000|2025-01-18 20:10:00|47.96|47.78|47.8|47.62|47.98|47.8|47.73|47.55|158
1737231300000|2025-01-18 20:15:00|47.79|47.61|47.87|47.69|47.93|47.75|47.76|47.58|233
1737231600000|2025-01-18 20:20:00|47.88|47.7|47.73|47.55|47.89|47.71|47.69|47.51|189
1737231900000|2025-01-18 20:25:00|47.74|47.56|47.6|47.42|47.75|47.57|47.48|47.3|197
1737232200000|2025-01-18 20:30:00|47.59|47.41|47.61|47.43|47.63|47.45|47.54|47.36|168
1737232500000|2025-01-18 20:35:00|47.6|47.42|47.55|47.37|47.67|47.49|47.49|47.31|177
1737232800000|2025-01-18 20:40:00|47.54|47.36|47.63|47.45|47.69|47.51|47.54|47.36|121
1737233100000|2025-01-18 20:45:00|47.62|47.44|47.39|47.21|47.67|47.49|47.25|47.07|263
1737233400000|2025-01-18 20:50:00|47.4|47.22|47.36|47.18|47.59|47.41|47.34|47.16|187
1737233700000|2025-01-18 20:55:00|47.37|47.19|47.58|47.4|47.61|47.43|47.3|47.12|220
1737234000000|2025-01-18 21:00:00|47.59|47.41|47.6|47.42|47.7|47.52|47.48|47.3|203
1737234300000|2025-01-18 21:05:00|47.59|47.41|47.77|47.59|47.78|47.6|47.57|47.39|235
1737234600000|2025-01-18 21:10:00|47.78|47.6|47.98|47.8|47.98|47.8|47.73|47.55|156
1737234900000|2025-01-18 21:15:00|47.99|47.81|47.95|47.77|48.17|47.99|47.87|47.69|199
1737235200000|2025-01-18 21:20:00|47.96|47.78|47.79|47.61|47.96|47.78|47.78|47.6|138
1737235500000|2025-01-18 21:25:00|47.78|47.6|47.87|47.69|47.91|47.73|47.78|47.6|134
1737235800000|2025-01-18 21:30:00|47.86|47.68|47.75|47.57|47.86|47.68|47.66|47.48|145
1737236100000|2025-01-18 21:35:00|47.74|47.56|47.76|47.58|47.78|47.6|47.64|47.46|194
1737236400000|2025-01-18 21:40:00|47.75|47.57|47.67|47.49|47.76|47.58|47.61|47.43|142
1737236700000|2025-01-18 21:45:00|47.68|47.5|47.74|47.56|47.74|47.56|47.59|47.41|150
1737237000000|2025-01-18 21:50:00|47.73|47.55|47.65|47.47|47.77|47.59|47.64|47.46|175
1737237300000|2025-01-18 21:55:00|47.64|47.46|47.69|47.51|47.75|47.57|47.6|47.42|121
1737237600000|2025-01-18 22:00:00|47.68|47.5|47.66|47.48|47.81|47.63|47.62|47.44|192
1737237900000|2025-01-18 22:05:00|47.67|47.49|47.83|47.65|47.83|47.65|47.67|47.49|114
1737238200000|2025-01-18 22:10:00|47.84|47.66|47.92|47.74|47.92|47.74|47.83|47.65|70
1737238500000|2025-01-18 22:15:00|47.93|47.75|48.02|47.84|48.07|47.89|47.88|47.7|149
1737238800000|2025-01-18 22:20:00|48.01|47.83|48.08|47.9|48.09|47.91|47.99|47.81|60
1737239100000|2025-01-18 22:25:00|48.09|47.91|48.09|47.91|48.1|47.92|47.92|47.74|73
1737239400000|2025-01-18 22:30:00|48.1|47.92|48.11|47.93|48.18|48|48.07|47.89|104
1737239700000|2025-01-18 22:35:00|48.12|47.94|48.37|48.19|48.37|48.19|48.03|47.85|116
1737240000000|2025-01-18 22:40:00|48.36|48.18|48.18|48|48.36|48.18|48.18|48|84
1737240300000|2025-01-18 22:45:00|48.17|47.99|48.23|48.05|48.3|48.12|48.16|47.98|65
1737240600000|2025-01-18 22:50:00|48.22|48.04|48.09|47.91|48.22|48.04|48.04|47.86|72
1737240900000|2025-01-18 22:55:00|48.1|47.92|47.92|47.74|48.1|47.92|47.84|47.66|85
1737241200000|2025-01-18 23:00:00|47.91|47.73|47.83|47.65|48.12|47.94|47.82|47.64|132
1737241500000|2025-01-18 23:05:00|47.84|47.66|47.82|47.64|47.95|47.77|47.76|47.58|133
1737241800000|2025-01-18 23:10:00|47.81|47.63|47.75|47.57|47.81|47.63|47.68|47.5|108
1737242100000|2025-01-18 23:15:00|47.76|47.58|48.46|48.28|48.49|48.31|47.67|47.49|338
1737242400000|2025-01-18 23:20:00|48.48|48.3|48.38|48.2|48.6|48.42|48.38|48.2|248
1737242700000|2025-01-18 23:25:00|48.39|48.21|48.6|48.42|48.64|48.46|48.35|48.17|224
1737243000000|2025-01-18 23:30:00|48.59|48.41|48.61|48.43|48.84|48.66|48.58|48.4|275
1737243300000|2025-01-18 23:35:00|48.6|48.42|48.84|48.66|48.85|48.67|48.49|48.31|325
1737243600000|2025-01-18 23:40:00|48.85|48.67|48.85|48.67|48.88|48.7|48.79|48.61|246
1737243900000|2025-01-18 23:45:00|48.84|48.66|48.95|48.77|48.96|48.78|48.78|48.6|228
1737244200000|2025-01-18 23:50:00|48.96|48.78|49.28|49.1|49.28|49.1|48.81|48.63|245
1737244500000|2025-01-18 23:55:00|49.29|49.11|49.17|48.99|49.34|49.16|49.13|48.95|272
1737244800000|2025-01-19 00:00:00|49.16|48.98|48.75|48.57|49.17|48.99|48.69|48.51|367
1737245100000|2025-01-19 00:05:00|48.74|48.56|49.2|49.02|49.45|49.27|48.72|48.54|315
1737245400000|2025-01-19 00:10:00|49.19|49.01|48.61|48.43|49.19|49.01|48.58|48.4|266
1737245700000|2025-01-19 00:15:00|48.62|48.44|48.52|48.34|48.76|48.58|48.52|48.34|264
1737246000000|2025-01-19 00:20:00|48.51|48.33|48.52|48.34|48.6|48.42|48.38|48.2|259
1737246300000|2025-01-19 00:25:00|48.53|48.35|48.78|48.6|48.82|48.64|48.51|48.33|244
1737246600000|2025-01-19 00:30:00|48.8|48.62|48.67|48.49|48.92|48.74|48.67|48.49|248
1737246900000|2025-01-19 00:35:00|48.65|48.47|48.83|48.65|48.87|48.69|48.55|48.37|247
1737247200000|2025-01-19 00:40:00|48.84|48.66|48.97|48.79|48.98|48.8|48.77|48.59|219
1737247500000|2025-01-19 00:45:00|48.96|48.78|49.17|48.99|49.28|49.1|48.96|48.78|231
1737247800000|2025-01-19 00:50:00|49.18|49|49.08|48.9|49.18|49|48.97|48.79|234
1737248100000|2025-01-19 00:55:00|49.07|48.89|49.06|48.88|49.26|49.08|48.98|48.8|238
1737248400000|2025-01-19 01:00:00|49.05|48.87|48.86|48.68|49.05|48.87|48.76|48.58|293
1737248700000|2025-01-19 01:05:00|48.87|48.69|48.75|48.57|48.93|48.75|48.65|48.47|229
1737249000000|2025-01-19 01:10:00|48.76|48.58|48.64|48.46|48.76|48.58|48.48|48.3|258
1737249300000|2025-01-19 01:15:00|48.63|48.45|48.75|48.57|48.82|48.64|48.63|48.45|309
1737249600000|2025-01-19 01:20:00|48.74|48.56|48.55|48.37|48.75|48.57|48.46|48.28|296
1737249900000|2025-01-19 01:25:00|48.56|48.38|48.51|48.33|48.58|48.4|48.51|48.33|16
1737250200000|2025-01-19 01:30:00|48.72|48.54|48.86|48.68|48.88|48.7|48.53|48.35|303
1737250500000|2025-01-19 01:35:00|48.87|48.69|49.32|49.14|49.4|49.22|48.83|48.65|345
1737250800000|2025-01-19 01:40:00|49.31|49.13|49.22|49.04|49.46|49.28|49.22|49.04|271
1737251100000|2025-01-19 01:45:00|49.23|49.05|49.38|49.2|49.45|49.27|49.14|48.96|262
1737251400000|2025-01-19 01:50:00|49.39|49.21|49.47|49.29|49.55|49.37|49.31|49.13|266
1737251700000|2025-01-19 01:55:00|49.46|49.28|49.41|49.23|49.47|49.29|49.32|49.14|208
1737252000000|2025-01-19 02:00:00|49.4|49.22|49.31|49.13|49.47|49.29|49.26|49.08|261
1737252300000|2025-01-19 02:05:00|49.3|49.12|49.39|49.21|49.48|49.3|49.3|49.12|229
1737252600000|2025-01-19 02:10:00|49.4|49.22|49.5|49.32|49.53|49.35|49.34|49.16|296
1737252900000|2025-01-19 02:15:00|49.51|49.33|49.3|49.12|49.61|49.43|49.29|49.11|257
1737253200000|2025-01-19 02:20:00|49.29|49.11|49.25|49.07|49.3|49.12|49.16|48.98|215
1737253500000|2025-01-19 02:25:00|49.26|49.08|49.31|49.13|49.42|49.24|49.15|48.97|193
1737253800000|2025-01-19 02:30:00|49.32|49.14|49.16|48.98|49.34|49.16|49.09|48.91|215
1737254100000|2025-01-19 02:35:00|49.17|48.99|49.49|49.31|49.5|49.32|49.16|48.98|203
1737254400000|2025-01-19 02:40:00|49.5|49.32|49.37|49.19|49.51|49.33|49.37|49.19|215
1737254700000|2025-01-19 02:45:00|49.36|49.18|49.23|49.05|49.46|49.28|49.22|49.04|214
1737255000000|2025-01-19 02:50:00|49.22|49.04|49.06|48.88|49.22|49.04|49.01|48.83|216
1737255300000|2025-01-19 02:55:00|49.05|48.87|48.9|48.72|49.09|48.91|48.84|48.66|195
1737255600000|2025-01-19 03:00:00|48.91|48.73|48.95|48.77|48.98|48.8|48.86|48.68|174
1737255900000|2025-01-19 03:05:00|48.96|48.78|48.78|48.6|48.99|48.81|48.71|48.53|188
1737256200000|2025-01-19 03:10:00|48.77|48.59|48.62|48.44|48.77|48.59|48.6|48.42|144
1737256500000|2025-01-19 03:15:00|48.63|48.45|48.74|48.56|48.75|48.57|48.57|48.39|151
1737256800000|2025-01-19 03:20:00|48.75|48.57|48.5|48.32|48.78|48.6|48.49|48.31|151
1737257100000|2025-01-19 03:25:00|48.51|48.33|48.46|48.28|48.51|48.33|48.4|48.22|98
1737257400000|2025-01-19 03:30:00|48.47|48.29|48.44|48.26|48.54|48.36|48.4|48.22|130
1737257700000|2025-01-19 03:35:00|48.45|48.27|48.38|48.2|48.55|48.37|48.34|48.16|143
1737258000000|2025-01-19 03:40:00|48.37|48.19|48.41|48.23|48.41|48.23|48.32|48.14|166
1737258300000|2025-01-19 03:45:00|48.4|48.22|48.61|48.43|48.63|48.45|48.36|48.18|165
1737258600000|2025-01-19 03:50:00|48.62|48.44|48.6|48.42|48.68|48.5|48.59|48.41|182
1737258900000|2025-01-19 03:55:00|48.59|48.41|48.43|48.25|48.65|48.47|48.42|48.24|153
1737259200000|2025-01-19 04:00:00|48.44|48.26|48.24|48.06|48.46|48.28|48.18|48|241
1737259500000|2025-01-19 04:05:00|48.23|48.05|48.19|48.01|48.34|48.16|48.18|48|196
1737259800000|2025-01-19 04:10:00|48.18|48|48.03|47.85|48.21|48.03|48.01|47.83|222
1737260100000|2025-01-19 04:15:00|48.02|47.84|47.88|47.7|48.12|47.94|47.8|47.62|375
1737260400000|2025-01-19 04:20:00|47.89|47.71|48.03|47.85|48.11|47.93|47.84|47.66|301
1737260700000|2025-01-19 04:25:00|48.04|47.86|48.08|47.9|48.17|47.99|48.03|47.85|225
1737261000000|2025-01-19 04:30:00|48.07|47.89|47.8|47.62|48.08|47.9|47.77|47.59|247
1737261300000|2025-01-19 04:35:00|47.81|47.63|47.94|47.76|47.95|47.77|47.71|47.53|216
1737261600000|2025-01-19 04:40:00|47.93|47.75|47.69|47.51|47.94|47.76|47.66|47.48|195
1737261900000|2025-01-19 04:45:00|47.7|47.52|47.78|47.6|47.79|47.61|47.66|47.48|175
1737262200000|2025-01-19 04:50:00|47.79|47.61|47.61|47.43|47.87|47.69|47.6|47.42|270
1737262500000|2025-01-19 04:55:00|47.6|47.42|47.54|47.36|47.61|47.43|47.53|47.35|181
1737262800000|2025-01-19 05:00:00|47.53|47.35|47.43|47.25|47.63|47.45|47.42|47.24|250
1737263100000|2025-01-19 05:05:00|47.44|47.26|47.51|47.33|47.59|47.41|47.4|47.22|194
1737263400000|2025-01-19 05:10:00|47.52|47.34|47.35|47.17|47.57|47.39|47.34|47.16|168
1737263700000|2025-01-19 05:15:00|47.34|47.16|47.54|47.36|47.54|47.36|47.32|47.14|176
1737264000000|2025-01-19 05:20:00|47.55|47.37|47.69|47.51|47.73|47.55|47.55|47.37|139
1737264300000|2025-01-19 05:25:00|47.68|47.5|47.73|47.55|47.74|47.56|47.63|47.45|114
1737264600000|2025-01-19 05:30:00|47.74|47.56|47.65|47.47|47.74|47.56|47.63|47.45|78
1737264900000|2025-01-19 05:35:00|47.66|47.48|47.6|47.42|47.7|47.52|47.59|47.41|55
1737265200000|2025-01-19 05:40:00|47.61|47.43|47.55|47.37|47.61|47.43|47.47|47.29|87
1737265500000|2025-01-19 05:45:00|47.57|47.39|47.53|47.35|47.6|47.42|47.44|47.26|57
1737265800000|2025-01-19 05:50:00|47.54|47.36|47.79|47.61|47.79|47.61|47.53|47.35|100
1737266100000|2025-01-19 05:55:00|47.78|47.6|47.81|47.63|47.82|47.64|47.74|47.56|83
1737266400000|2025-01-19 06:00:00|47.82|47.64|47.96|47.78|48.07|47.89|47.82|47.64|156
1737266700000|2025-01-19 06:05:00|47.95|47.77|48.17|47.99|48.17|47.99|47.95|47.77|167
1737267000000|2025-01-19 06:10:00|48.18|48|48.27|48.09|48.27|48.09|48.12|47.94|79
1737267300000|2025-01-19 06:15:00|48.26|48.08|48.36|48.18|48.5|48.32|48.26|48.08|172
1737267600000|2025-01-19 06:20:00|48.37|48.19|48.2|48.02|48.41|48.23|48.16|47.98|193
1737267900000|2025-01-19 06:25:00|48.19|48.01|48.65|48.47|48.69|48.51|48.16|47.98|223
1737268200000|2025-01-19 06:30:00|48.66|48.48|48.44|48.26|48.67|48.49|48.4|48.22|135
1737268500000|2025-01-19 06:35:00|48.45|48.27|48.59|48.41|48.64|48.46|48.43|48.25|154
1737268800000|2025-01-19 06:40:00|48.6|48.42|48.46|48.28|48.62|48.44|48.41|48.23|142
1737269100000|2025-01-19 06:45:00|48.47|48.29|48.34|48.16|48.57|48.39|48.33|48.15|150
1737269400000|2025-01-19 06:50:00|48.33|48.15|48.2|48.02|48.33|48.15|48.16|47.98|113
1737269700000|2025-01-19 06:55:00|48.19|48.01|48.23|48.05|48.38|48.2|48.08|47.9|131
1737270000000|2025-01-19 07:00:00|48.24|48.06|48.14|47.96|48.24|48.06|48.01|47.83|222
1737270300000|2025-01-19 07:05:00|48.15|47.97|47.86|47.68|48.19|48.01|47.85|47.67|191
1737270600000|2025-01-19 07:10:00|47.85|47.67|47.8|47.62|47.89|47.71|47.75|47.57|196
1737270900000|2025-01-19 07:15:00|47.79|47.61|47.69|47.51|47.79|47.61|47.65|47.47|224
1737271200000|2025-01-19 07:20:00|47.68|47.5|47.57|47.39|47.7|47.52|47.47|47.29|340
1737271500000|2025-01-19 07:25:00|47.56|47.38|47.45|47.27|47.59|47.41|47.4|47.22|225
1737271800000|2025-01-19 07:30:00|47.46|47.28|47.73|47.55|47.74|47.56|47.46|47.28|270
1737272100000|2025-01-19 07:35:00|47.74|47.56|47.92|47.74|47.96|47.78|47.61|47.43|214
1737272400000|2025-01-19 07:40:00|47.91|47.73|47.79|47.61|48.02|47.84|47.79|47.61|176
1737272700000|2025-01-19 07:45:00|47.8|47.62|47.85|47.67|47.89|47.71|47.72|47.54|148
1737273000000|2025-01-19 07:50:00|47.86|47.68|47.69|47.51|47.93|47.75|47.68|47.5|174
1737273300000|2025-01-19 07:55:00|47.7|47.52|47.63|47.45|47.7|47.52|47.56|47.38|133
1737273600000|2025-01-19 08:00:00|47.62|47.44|47.42|47.24|47.62|47.44|47.34|47.16|160
1737273900000|2025-01-19 08:05:00|47.41|47.23|47.48|47.3|47.54|47.36|47.39|47.21|147
1737274200000|2025-01-19 08:10:00|47.47|47.29|47.27|47.09|47.49|47.31|47.26|47.08|131
1737274500000|2025-01-19 08:15:00|47.28|47.1|47.06|46.88|47.32|47.14|46.97|46.79|314
1737274800000|2025-01-19 08:20:00|47.08|46.9|47.06|46.88|47.16|46.98|46.88|46.7|250
1737275100000|2025-01-19 08:25:00|47.07|46.89|46.75|46.57|47.09|46.91|46.72|46.54|225
1737275400000|2025-01-19 08:30:00|46.74|46.56|46.98|46.8|47.01|46.83|46.69|46.51|320
1737275700000|2025-01-19 08:35:00|46.97|46.79|46.89|46.71|47.08|46.9|46.77|46.59|333
1737276000000|2025-01-19 08:40:00|46.88|46.7|46.71|46.53|46.94|46.76|46.7|46.52|256
1737276300000|2025-01-19 08:45:00|46.72|46.54|46.38|46.2|46.75|46.57|46.37|46.19|353
1737276600000|2025-01-19 08:50:00|46.37|46.19|46.75|46.57|46.78|46.6|46.33|46.15|310
1737276900000|2025-01-19 08:55:00|46.74|46.56|46.37|46.19|46.76|46.58|46.35|46.17|250
1737277200000|2025-01-19 09:00:00|46.36|46.18|46.21|46.03|46.4|46.22|46.17|45.99|353
1737277500000|2025-01-19 09:05:00|46.22|46.04|46.22|46.04|46.31|46.13|45.99|45.81|488
1737277800000|2025-01-19 09:10:00|46.21|46.03|46.08|45.9|46.3|46.12|45.94|45.76|503
1737278100000|2025-01-19 09:15:00|46.09|45.91|45.84|45.66|46.11|45.93|45.62|45.44|589
1737278400000|2025-01-19 09:20:00|45.83|45.65|45.51|45.33|45.83|45.65|45.44|45.26|503
1737278700000|2025-01-19 09:25:00|45.5|45.32|45.92|45.74|46.13|45.95|45.47|45.29|549
1737279000000|2025-01-19 09:30:00|45.91|45.73|46.09|45.91|46.1|45.92|45.68|45.5|514
1737279300000|2025-01-19 09:35:00|46.08|45.9|46.3|46.12|46.35|46.17|45.93|45.75|428
1737279600000|2025-01-19 09:40:00|46.31|46.13|46.56|46.38|46.57|46.39|46.17|45.99|283
1737279900000|2025-01-19 09:45:00|46.55|46.37|46.62|46.44|46.65|46.47|46.33|46.15|325
1737280200000|2025-01-19 09:50:00|46.61|46.43|46.8|46.62|46.82|46.64|46.55|46.37|313
1737280500000|2025-01-19 09:55:00|46.81|46.63|46.78|46.6|46.81|46.63|46.67|46.49|270
1737280800000|2025-01-19 10:00:00|46.77|46.59|46.5|46.32|46.78|46.6|46.5|46.32|267
1737281100000|2025-01-19 10:05:00|46.49|46.31|46.22|46.04|46.53|46.35|46.16|45.98|259
1737281400000|2025-01-19 10:10:00|46.21|46.03|46.3|46.12|46.37|46.19|46.13|45.95|331
1737281700000|2025-01-19 10:15:00|46.29|46.11|46.35|46.17|46.57|46.39|46.28|46.1|250
1737282000000|2025-01-19 10:20:00|46.36|46.18|46.25|46.07|46.52|46.34|46.24|46.06|228
1737282300000|2025-01-19 10:25:00|46.23|46.05|46.28|46.1|46.33|46.15|46.1|45.92|227
1737282600000|2025-01-19 10:30:00|46.27|46.09|46.39|46.21|46.41|46.23|46.27|46.09|180
1737282900000|2025-01-19 10:35:00|46.38|46.2|46.38|46.2|46.48|46.3|46.3|46.12|239
1737283200000|2025-01-19 10:40:00|46.37|46.19|46.37|46.19|46.51|46.33|46.31|46.13|245
1737283500000|2025-01-19 10:45:00|46.36|46.18|46.52|46.34|46.53|46.35|46.21|46.03|250
1737283800000|2025-01-19 10:50:00|46.53|46.35|46.21|46.03|46.53|46.35|46.11|45.93|189
1737284100000|2025-01-19 10:55:00|46.2|46.02|46.21|46.03|46.28|46.1|46.15|45.97|262
1737284400000|2025-01-19 11:00:00|46.22|46.04|45.99|45.81|46.3|46.12|45.97|45.79|250
1737284700000|2025-01-19 11:05:00|46|45.82|45.99|45.81|46.03|45.85|45.87|45.69|274
1737285000000|2025-01-19 11:10:00|46|45.82|45.55|45.37|46.01|45.83|45.42|45.24|255
1737285300000|2025-01-19 11:15:00|45.56|45.38|45.71|45.53|45.72|45.54|45.41|45.23|330
1737285600000|2025-01-19 11:20:00|45.7|45.52|45.58|45.4|45.78|45.6|45.57|45.39|271
1737285900000|2025-01-19 11:25:00|45.57|45.39|45.34|45.16|45.65|45.47|45.32|45.14|270
1737286200000|2025-01-19 11:30:00|45.33|45.15|45.25|45.07|45.41|45.23|45.2|45.02|255
1737286500000|2025-01-19 11:35:00|45.24|45.06|45.05|44.87|45.24|45.06|45.04|44.86|269
1737286800000|2025-01-19 11:40:00|45.04|44.86|45.2|45.02|45.2|45.02|45.04|44.86|333
1737287100000|2025-01-19 11:45:00|45.21|45.03|45.21|45.03|45.36|45.18|45.04|44.86|326
1737287400000|2025-01-19 11:50:00|45.2|45.02|44.84|44.66|45.2|45.02|44.82|44.64|309
1737287700000|2025-01-19 11:55:00|44.83|44.65|45.08|44.9|45.17|44.99|44.73|44.55|319
1737288000000|2025-01-19 12:00:00|45.07|44.89|45.44|45.26|45.51|45.33|45.04|44.86|333
1737288300000|2025-01-19 12:05:00|45.45|45.27|45.41|45.23|45.55|45.37|45.28|45.1|314
1737288600000|2025-01-19 12:10:00|45.4|45.22|45.49|45.31|45.49|45.31|45.23|45.05|329
1737288900000|2025-01-19 12:15:00|45.48|45.3|45.41|45.23|45.59|45.41|45.23|45.05|359
1737289200000|2025-01-19 12:20:00|45.39|45.21|45.59|45.41|45.63|45.45|45.38|45.2|285
1737289500000|2025-01-19 12:25:00|45.58|45.4|45.44|45.26|45.72|45.54|45.42|45.24|301
1737289800000|2025-01-19 12:30:00|45.45|45.27|45.64|45.46|45.69|45.51|45.38|45.2|317
1737290100000|2025-01-19 12:35:00|45.63|45.45|45.96|45.78|45.96|45.78|45.62|45.44|219
1737290400000|2025-01-19 12:40:00|45.95|45.77|45.9|45.72|46.02|45.84|45.8|45.62|188
1737290700000|2025-01-19 12:45:00|45.91|45.73|45.98|45.8|46.02|45.84|45.75|45.57|311
1737291000000|2025-01-19 12:50:00|45.97|45.79|46.02|45.84|46.03|45.85|45.89|45.71|308
1737291300000|2025-01-19 12:55:00|46.01|45.83|46.09|45.91|46.18|46|46|45.82|217
1737291600000|2025-01-19 13:00:00|46.08|45.9|46.05|45.87|46.12|45.94|45.91|45.73|234
1737291900000|2025-01-19 13:05:00|46.04|45.86|46.07|45.89|46.15|45.97|45.98|45.8|318
1737292200000|2025-01-19 13:10:00|46.08|45.9|45.84|45.66|46.08|45.9|45.77|45.59|320
1737292500000|2025-01-19 13:15:00|45.85|45.67|45.82|45.64|45.86|45.68|45.72|45.54|266
1737292800000|2025-01-19 13:20:00|45.83|45.65|45.78|45.6|45.87|45.69|45.69|45.51|233
1737293100000|2025-01-19 13:25:00|45.77|45.59|45.93|45.75|45.96|45.78|45.75|45.57|179
1737293400000|2025-01-19 13:30:00|45.94|45.76|45.99|45.81|46.05|45.87|45.8|45.62|207
1737293700000|2025-01-19 13:35:00|46|45.82|46|45.82|46.04|45.86|45.86|45.68|171
1737294000000|2025-01-19 13:40:00|45.99|45.81|45.95|45.77|46.01|45.83|45.85|45.67|181
1737294300000|2025-01-19 13:45:00|45.96|45.78|45.75|45.57|46|45.82|45.74|45.56|226
1737294600000|2025-01-19 13:50:00|45.76|45.58|45.74|45.56|45.83|45.65|45.7|45.52|230
1737294900000|2025-01-19 13:55:00|45.75|45.57|46.16|45.98|46.19|46.01|45.73|45.55|362
1737295200000|2025-01-19 14:00:00|46.17|45.99|45.99|45.81|46.19|46.01|45.89|45.71|394
1737295500000|2025-01-19 14:05:00|45.98|45.8|46.12|45.94|46.15|45.97|45.89|45.71|463
1737295800000|2025-01-19 14:10:00|46.13|45.95|46.1|45.92|46.27|46.09|46.02|45.84|354
1737296100000|2025-01-19 14:15:00|46.11|45.93|46.25|46.07|46.54|46.36|46.1|45.92|413
1737296400000|2025-01-19 14:20:00|46.24|46.06|46.13|45.95|46.39|46.21|46.02|45.84|455
1737296700000|2025-01-19 14:25:00|46.12|45.94|46.44|46.26|46.44|46.26|46.02|45.84|372
1737297000000|2025-01-19 14:30:00|46.45|46.27|46.35|46.17|46.47|46.29|46.01|45.83|423
1737297300000|2025-01-19 14:35:00|46.36|46.18|46.3|46.12|46.48|46.3|46.26|46.08|401
1737297600000|2025-01-19 14:40:00|46.29|46.11|46.33|46.15|46.42|46.24|46.12|45.94|329
1737297900000|2025-01-19 14:45:00|46.34|46.16|46.26|46.08|46.34|46.16|46.04|45.86|334
1737298200000|2025-01-19 14:50:00|46.27|46.09|46.27|46.09|46.44|46.26|46.24|46.06|326
1737298500000|2025-01-19 14:55:00|46.26|46.08|46.47|46.29|46.5|46.32|46.22|46.04|280
1737298800000|2025-01-19 15:00:00|46.46|46.28|46.27|46.09|46.56|46.38|46.25|46.07|334
1737299100000|2025-01-19 15:05:00|46.28|46.1|46.61|46.43|46.64|46.46|46.23|46.05|370
1737299400000|2025-01-19 15:10:00|46.62|46.44|46.43|46.25|46.72|46.54|46.41|46.23|312
1737299700000|2025-01-19 15:15:00|46.44|46.26|46.19|46.01|46.49|46.31|46.09|45.91|346
1737300000000|2025-01-19 15:20:00|46.2|46.02|46.2|46.02|46.28|46.1|46.11|45.93|301
1737300300000|2025-01-19 15:25:00|46.21|46.03|46.37|46.19|46.42|46.24|46.18|46|260
1737300600000|2025-01-19 15:30:00|46.36|46.18|46.47|46.29|46.54|46.36|46.29|46.11|287
1737300900000|2025-01-19 15:35:00|46.48|46.3|46.39|46.21|46.56|46.38|46.37|46.19|249
1737301200000|2025-01-19 15:40:00|46.4|46.22|46.38|46.2|46.43|46.25|46.34|46.16|201
1737301500000|2025-01-19 15:45:00|46.39|46.21|46.35|46.17|46.4|46.22|46.24|46.06|202
1737301800000|2025-01-19 15:50:00|46.36|46.18|46.29|46.11|46.36|46.18|46.21|46.03|199
1737302100000|2025-01-19 15:55:00|46.28|46.1|46.45|46.27|46.48|46.3|46.27|46.09|204
1737302400000|2025-01-19 16:00:00|46.44|46.26|46.28|46.1|46.52|46.34|46.27|46.09|291
1737302700000|2025-01-19 16:05:00|46.27|46.09|46.7|46.52|46.73|46.55|46.27|46.09|272
1737303000000|2025-01-19 16:10:00|46.71|46.53|46.75|46.57|46.77|46.59|46.63|46.45|191
1737303300000|2025-01-19 16:15:00|46.76|46.58|46.66|46.48|46.82|46.64|46.61|46.43|222
1737303600000|2025-01-19 16:20:00|46.67|46.49|46.71|46.53|46.75|46.57|46.56|46.38|184
1737303900000|2025-01-19 16:25:00|46.72|46.54|46.81|46.63|46.86|46.68|46.67|46.49|188
1737304200000|2025-01-19 16:30:00|46.8|46.62|46.61|46.43|46.82|46.64|46.54|46.36|203
1737304500000|2025-01-19 16:35:00|46.6|46.42|46.63|46.45|46.66|46.48|46.53|46.35|164
1737304800000|2025-01-19 16:40:00|46.64|46.46|46.73|46.55|46.76|46.58|46.62|46.44|162
1737305100000|2025-01-19 16:45:00|46.74|46.56|46.7|46.52|46.83|46.65|46.59|46.41|205
1737305400000|2025-01-19 16:50:00|46.71|46.53|46.71|46.53|46.77|46.59|46.56|46.38|232
1737305700000|2025-01-19 16:55:00|46.7|46.52|46.76|46.58|46.76|46.58|46.6|46.42|212
1737306000000|2025-01-19 17:00:00|46.75|46.57|46.72|46.54|46.76|46.58|46.58|46.4|205
1737306300000|2025-01-19 17:05:00|46.71|46.53|46.75|46.57|46.76|46.58|46.63|46.45|228
1737306600000|2025-01-19 17:10:00|46.76|46.58|46.59|46.41|46.82|46.64|46.58|46.4|285
1737306900000|2025-01-19 17:15:00|46.6|46.42|46.62|46.44|46.76|46.58|46.57|46.39|239
1737307200000|2025-01-19 17:20:00|46.63|46.45|46.74|46.56|46.8|46.62|46.58|46.4|214
1737307500000|2025-01-19 17:25:00|46.75|46.57|47.01|46.83|47.03|46.85|46.72|46.54|197
1737307800000|2025-01-19 17:30:00|47|46.82|46.8|46.62|47.03|46.85|46.77|46.59|214
1737308100000|2025-01-19 17:35:00|46.81|46.63|47.01|46.83|47.03|46.85|46.76|46.58|158
1737308400000|2025-01-19 17:40:00|47.02|46.84|47.13|46.95|47.13|46.95|47|46.82|139
1737308700000|2025-01-19 17:45:00|47.12|46.94|47.15|46.97|47.21|47.03|47.1|46.92|175
1737309000000|2025-01-19 17:50:00|47.14|46.96|47.2|47.02|47.26|47.08|47.11|46.93|184
1737309300000|2025-01-19 17:55:00|47.19|47.01|47.24|47.06|47.27|47.09|47.18|47|166
1737309600000|2025-01-19 18:00:00|47.23|47.05|47.18|47|47.26|47.08|47.16|46.98|194
1737309900000|2025-01-19 18:05:00|47.17|46.99|47.11|46.93|47.17|46.99|47.04|46.86|143
1737310200000|2025-01-19 18:10:00|47.12|46.94|47.21|47.03|47.21|47.03|47.11|46.93|106
1737310500000|2025-01-19 18:15:00|47.2|47.02|47.02|46.84|47.2|47.02|46.97|46.79|116
1737310800000|2025-01-19 18:20:00|47.03|46.85|46.95|46.77|47.03|46.85|46.91|46.73|77
1737311100000|2025-01-19 18:25:00|46.96|46.78|46.83|46.65|46.96|46.78|46.79|46.61|98
1737311400000|2025-01-19 18:30:00|46.82|46.64|46.75|46.57|46.88|46.7|46.71|46.53|120
1737311700000|2025-01-19 18:35:00|46.74|46.56|46.76|46.58|46.77|46.59|46.69|46.51|121
1737312000000|2025-01-19 18:40:00|46.75|46.57|46.79|46.61|46.82|46.64|46.74|46.56|92
1737312300000|2025-01-19 18:45:00|46.8|46.62|46.89|46.71|46.89|46.71|46.75|46.57|143
1737312600000|2025-01-19 18:50:00|46.9|46.72|46.89|46.71|46.96|46.78|46.86|46.68|135
1737312900000|2025-01-19 18:55:00|46.9|46.72|47.02|46.84|47.02|46.84|46.9|46.72|155
1737313200000|2025-01-19 19:00:00|47.01|46.83|46.82|46.64|47.03|46.85|46.81|46.63|167
1737313500000|2025-01-19 19:05:00|46.81|46.63|46.93|46.75|46.93|46.75|46.81|46.63|102
1737313800000|2025-01-19 19:10:00|46.94|46.76|47.02|46.84|47.04|46.86|46.93|46.75|80
1737314100000|2025-01-19 19:15:00|47.03|46.85|47.15|46.97|47.18|47|47.03|46.85|91
1737314400000|2025-01-19 19:20:00|47.14|46.96|47.18|47|47.25|47.07|47.14|46.96|114
1737314700000|2025-01-19 19:25:00|47.19|47.01|47.23|47.05|47.24|47.06|47.13|46.95|91
1737315000000|2025-01-19 19:30:00|47.22|47.04|47.25|47.07|47.26|47.08|47.16|46.98|121
1737315300000|2025-01-19 19:35:00|47.26|47.08|47.14|46.96|47.27|47.09|47.13|46.95|135
1737315600000|2025-01-19 19:40:00|47.13|46.95|47.04|46.86|47.14|46.96|46.95|46.77|139
1737315900000|2025-01-19 19:45:00|47.05|46.87|47.13|46.95|47.24|47.06|46.99|46.81|192
1737316200000|2025-01-19 19:50:00|47.12|46.94|47.17|46.99|47.19|47.01|47.04|46.86|188
1737316500000|2025-01-19 19:55:00|47.16|46.98|47.3|47.12|47.3|47.12|47.05|46.87|225
1737316800000|2025-01-19 20:00:00|47.31|47.13|47.46|47.28|47.48|47.3|47.29|47.11|268
1737317100000|2025-01-19 20:05:00|47.45|47.27|47.49|47.31|47.54|47.36|47.34|47.16|186
1737317400000|2025-01-19 20:10:00|47.48|47.3|47.21|47.03|47.5|47.32|47.2|47.02|173
1737317700000|2025-01-19 20:15:00|47.22|47.04|47.16|46.98|47.23|47.05|47.06|46.88|266
1737318000000|2025-01-19 20:20:00|47.15|46.97|47.17|46.99|47.19|47.01|47.08|46.9|119
1737318300000|2025-01-19 20:25:00|47.16|46.98|47.09|46.91|47.19|47.01|47.07|46.89|129
1737318600000|2025-01-19 20:30:00|47.08|46.9|47.14|46.96|47.2|47.02|47|46.82|132
1737318900000|2025-01-19 20:35:00|47.15|46.97|47.23|46.85|47.23|46.99|47.02|46.84|139
1737319200000|2025-01-19 20:40:00|47.24|46.86|47.33|46.95|47.39|47.01|47.17|46.79|140
1737319500000|2025-01-19 20:45:00|47.32|46.94|47.21|46.83|47.38|47|47.18|46.8|160
1737319800000|2025-01-19 20:50:00|47.2|46.82|47.06|46.68|47.2|46.82|46.9|46.52|265
1737320100000|2025-01-19 20:55:00|47.07|46.69|47.13|46.75|47.26|46.88|47.06|46.68|177
1737320400000|2025-01-19 21:00:00|47.14|46.76|46.52|46.14|47.17|46.79|46.49|46.11|301
1737320700000|2025-01-19 21:05:00|46.53|46.15|46.95|46.57|46.95|46.57|46.5|46.12|336
1737321000000|2025-01-19 21:10:00|46.96|46.58|46.98|46.6|47.07|46.69|46.92|46.54|268
1737321300000|2025-01-19 21:15:00|46.99|46.61|46.99|46.61|47.08|46.7|46.81|46.43|319
1737321600000|2025-01-19 21:20:00|47|46.62|46.67|46.29|47.04|46.66|46.65|46.27|343
1737321900000|2025-01-19 21:25:00|46.68|46.3|45.95|45.57|46.68|46.3|45.7|45.32|523
1737322200000|2025-01-19 21:30:00|45.96|45.58|45.93|45.55|46.15|45.77|45.51|45.13|652
1737322500000|2025-01-19 21:35:00|45.94|45.56|45.98|45.6|46.16|45.78|45.7|45.32|465
1737322800000|2025-01-19 21:40:00|45.99|45.61|45.43|45.05|46.04|45.66|45.42|45.04|462
1737323100000|2025-01-19 21:45:00|45.44|45.06|45.2|44.82|45.66|45.28|45.1|44.72|542
1737323400000|2025-01-19 21:50:00|45.21|44.83|45.06|44.68|45.53|45.15|45.03|44.65|588
1737323700000|2025-01-19 21:55:00|45.05|44.67|44.93|44.55|45.37|44.99|44.91|44.53|571
1737324000000|2025-01-19 22:00:00|44.94|44.56|44.88|44.7|45.18|45|44.68|44.45|481
1737324300000|2025-01-19 22:05:00|44.89|44.71|44.7|44.52|45.22|45.04|44.64|44.46|475
1737324600000|2025-01-19 22:10:00|44.67|44.49|45.09|44.91|45.1|44.92|44.3|44.12|415
1737324900000|2025-01-19 22:15:00|45.1|44.92|45.35|45.07|45.58|45.3|44.9|44.72|396
1737325200000|2025-01-19 22:20:00|45.34|45.06|45.15|44.87|45.36|45.08|44.94|44.66|255
1737325500000|2025-01-19 22:25:00|45.16|44.88|45.6|45.32|45.61|45.33|45.11|44.83|152
1737325800000|2025-01-19 22:30:00|45.59|45.31|45.03|44.75|45.59|45.31|45.03|44.75|117
1737326100000|2025-01-19 22:35:00|45.02|44.74|44.45|44.17|45.02|44.74|44.44|44.16|172
1737326400000|2025-01-19 22:40:00|44.44|44.16|44.73|44.45|44.73|44.45|44.38|44.1|161
1737326700000|2025-01-19 22:45:00|44.72|44.44|43.58|43.3|44.72|44.44|42.85|42.57|346
1737327000000|2025-01-19 22:50:00|43.57|43.29|43.96|43.68|44.06|43.78|43.06|42.78|387
1737327300000|2025-01-19 22:55:00|43.95|43.67|44.33|44.05|44.34|44.06|43.65|43.37|410
1737327600000|2025-01-19 23:00:00|44.34|44.06|43.67|43.39|44.34|44.06|43.43|43.15|488
1737327900000|2025-01-19 23:05:00|43.68|43.4|44.01|43.73|44.13|43.85|43.66|43.38|441
1737328200000|2025-01-19 23:10:00|44|43.72|43.17|42.89|44|43.72|43.12|42.84|429
1737328500000|2025-01-19 23:15:00|43.18|42.9|43.14|42.86|43.77|43.49|43.07|42.79|422
1737328800000|2025-01-19 23:20:00|43.13|42.85|43.42|43.14|43.72|43.44|43.08|42.8|429
1737329100000|2025-01-19 23:25:00|43.41|43.13|42.4|42.12|43.45|43.17|41.94|41.66|534
1737329400000|2025-01-19 23:30:00|42.38|42.1|43.16|42.88|43.18|42.9|42.19|41.91|671
1737329700000|2025-01-19 23:35:00|43.18|42.9|42.54|42.26|43.19|42.91|42.5|42.22|522
1737330000000|2025-01-19 23:40:00|42.53|42.25|43.44|43.16|43.55|43.27|42.53|42.25|519
1737330300000|2025-01-19 23:45:00|43.45|43.17|43.86|43.58|43.93|43.65|43.41|43.13|384
1737330600000|2025-01-19 23:50:00|43.87|43.59|43.48|43.2|43.89|43.61|43.44|43.16|471
1737330900000|2025-01-19 23:55:00|43.49|43.21|43.46|43.18|43.55|43.27|43.33|43.05|449
1737331200000|2025-01-20 00:00:00|43.45|43.17|43.08|42.8|43.53|43.25|42.76|42.48|578
1737331500000|2025-01-20 00:05:00|43.09|42.81|43.42|43.14|43.88|43.6|43.04|42.76|565
1737331800000|2025-01-20 00:10:00|43.41|43.13|43.84|43.56|43.91|43.63|43.27|42.99|535
1737332100000|2025-01-20 00:15:00|43.85|43.57|43.36|43.08|43.98|43.7|43.36|43.08|554
1737332400000|2025-01-20 00:20:00|43.35|43.07|43.88|43.6|43.9|43.62|43.18|42.9|562
1737332700000|2025-01-20 00:25:00|43.87|43.59|43.52|43.24|43.94|43.66|43.47|43.19|487
1737333000000|2025-01-20 00:30:00|43.53|43.25|43.32|43.04|43.68|43.4|43.23|42.95|528
1737333300000|2025-01-20 00:35:00|43.31|43.03|42.96|42.68|43.56|43.28|42.76|42.48|493
1737333600000|2025-01-20 00:40:00|42.95|42.67|43.43|43.15|43.53|43.25|42.74|42.46|527
1737333900000|2025-01-20 00:45:00|43.44|43.16|42.57|42.29|43.45|43.17|42.54|42.26|559
1737334200000|2025-01-20 00:50:00|42.56|42.28|42.94|42.66|43.27|42.99|42.54|42.26|529
1737334500000|2025-01-20 00:55:00|42.92|42.64|42.57|42.29|42.95|42.67|42.56|42.28|473
1737334800000|2025-01-20 01:00:00|42.58|42.3|42.76|42.48|43.17|42.89|42.56|42.28|526
1737335100000|2025-01-20 01:05:00|42.75|42.47|43.18|42.9|43.4|43.12|42.56|42.28|499
1737335400000|2025-01-20 01:10:00|43.19|42.91|43.43|43.15|43.55|43.27|43.11|42.83|466
1737335700000|2025-01-20 01:15:00|43.44|43.16|43.17|42.89|43.56|43.28|43.07|42.79|516
1737336000000|2025-01-20 01:20:00|43.16|42.88|43.04|42.76|43.17|42.89|42.86|42.58|504
1737336300000|2025-01-20 01:25:00|43.05|42.77|42.86|42.58|43.16|42.88|42.86|42.58|462
1737336600000|2025-01-20 01:30:00|42.85|42.57|43.01|42.73|43.08|42.8|42.69|42.41|510
1737336900000|2025-01-20 01:35:00|43.02|42.74|43.23|42.95|43.46|43.18|43.01|42.73|390
1737337200000|2025-01-20 01:40:00|43.22|42.94|42.91|42.63|43.25|42.97|42.85|42.57|374
1737337500000|2025-01-20 01:45:00|42.9|42.62|42.74|42.46|43|42.72|42.72|42.44|414
1737337800000|2025-01-20 01:50:00|42.75|42.47|42.7|42.42|42.78|42.5|42.52|42.24|403
1737338100000|2025-01-20 01:55:00|42.71|42.43|42.95|42.67|42.96|42.68|42.69|42.41|333
1737338400000|2025-01-20 02:00:00|42.96|42.68|43.43|43.15|43.54|43.26|42.89|42.61|418
1737338700000|2025-01-20 02:05:00|43.44|43.16|43.49|43.21|43.64|43.36|43.35|43.07|385
1737339000000|2025-01-20 02:10:00|43.48|43.2|43.75|43.47|43.77|43.49|43.48|43.2|339
1737339300000|2025-01-20 02:15:00|43.74|43.46|44.22|43.94|44.27|43.99|43.71|43.43|277
1737339600000|2025-01-20 02:20:00|44.23|43.95|44.58|44.3|44.59|44.31|44.2|43.92|316
1737339900000|2025-01-20 02:25:00|44.59|44.31|44.58|44.3|44.59|44.31|44.29|44.01|378
1737340200000|2025-01-20 02:30:00|44.59|44.31|44.92|44.64|44.93|44.65|44.36|44.08|408
1737340500000|2025-01-20 02:35:00|44.91|44.63|44.77|44.49|45.11|44.83|44.51|44.23|423
1737340800000|2025-01-20 02:40:00|44.76|44.48|44.43|44.15|44.76|44.48|44.35|44.07|423
1737341100000|2025-01-20 02:45:00|44.44|44.16|44.52|44.24|44.54|44.26|44.18|43.9|395
1737341400000|2025-01-20 02:50:00|44.56|44.28|44.43|44.15|44.74|44.46|44.37|44.09|434
1737341700000|2025-01-20 02:55:00|44.42|44.14|44.55|44.27|44.68|44.4|44.33|44.05|372
1737342000000|2025-01-20 03:00:00|44.56|44.28|44.66|44.38|44.68|44.4|44.35|44.07|399
1737342300000|2025-01-20 03:05:00|44.65|44.37|44.43|44.15|44.68|44.4|44.38|44.1|418
1737342600000|2025-01-20 03:10:00|44.44|44.16|44.97|44.69|44.98|44.7|44.4|44.12|354
1737342900000|2025-01-20 03:15:00|44.98|44.7|45.24|44.96|45.3|45.02|44.88|44.6|311
1737343200000|2025-01-20 03:20:00|45.25|44.97|44.96|44.68|45.44|45.16|44.84|44.56|382
1737343500000|2025-01-20 03:25:00|44.94|44.66|44.84|44.56|45.04|44.76|44.72|44.44|378
1737343800000|2025-01-20 03:30:00|44.82|44.54|44.81|44.53|44.94|44.66|44.68|44.4|361
1737344100000|2025-01-20 03:35:00|44.82|44.54|44.93|44.65|45.17|44.89|44.81|44.53|345
1737344400000|2025-01-20 03:40:00|44.92|44.64|44.84|44.56|45.04|44.76|44.82|44.54|327
1737344700000|2025-01-20 03:45:00|44.83|44.55|44.74|44.46|44.92|44.64|44.65|44.37|324
1737345000000|2025-01-20 03:50:00|44.73|44.45|44.93|44.65|44.99|44.71|44.68|44.4|383
1737345300000|2025-01-20 03:55:00|44.92|44.64|44.95|44.67|45.09|44.81|44.82|44.54|291
1737345600000|2025-01-20 04:00:00|44.94|44.66|44.51|44.23|44.94|44.66|44.51|44.23|383
1737345900000|2025-01-20 04:05:00|44.52|44.24|44.57|44.29|44.65|44.37|44.41|44.13|246
1737346200000|2025-01-20 04:10:00|44.58|44.3|44.69|44.41|44.82|44.54|44.53|44.25|296
1737346500000|2025-01-20 04:15:00|44.7|44.42|44.75|44.47|44.89|44.61|44.61|44.33|288
1737346800000|2025-01-20 04:20:00|44.74|44.46|44.77|44.49|44.95|44.67|44.68|44.4|285
1737347100000|2025-01-20 04:25:00|44.78|44.5|44.9|44.62|44.91|44.63|44.63|44.35|236
1737347400000|2025-01-20 04:30:00|44.91|44.63|44.93|44.65|45|44.72|44.77|44.49|252
1737347700000|2025-01-20 04:35:00|44.92|44.64|44.94|44.66|45.23|44.95|44.87|44.59|200
1737348000000|2025-01-20 04:40:00|44.93|44.65|45.1|44.82|45.16|44.88|44.84|44.56|256
1737348300000|2025-01-20 04:45:00|45.11|44.83|45.1|44.82|45.41|45.13|45.07|44.79|299
1737348600000|2025-01-20 04:50:00|45.11|44.83|44.94|44.66|45.17|44.89|44.93|44.65|265
1737348900000|2025-01-20 04:55:00|44.93|44.65|44.87|44.59|44.99|44.71|44.86|44.58|244
1737349200000|2025-01-20 05:00:00|44.86|44.58|44.94|44.66|45.05|44.77|44.79|44.51|250
1737349500000|2025-01-20 05:05:00|44.95|44.67|45.17|44.89|45.23|44.95|44.9|44.62|284
1737349800000|2025-01-20 05:10:00|45.19|44.91|45.02|44.74|45.31|45.03|45.01|44.73|268
1737350100000|2025-01-20 05:15:00|45.01|44.73|45.13|44.85|45.32|45.04|44.96|44.68|315
1737350400000|2025-01-20 05:20:00|45.12|44.84|45.04|44.76|45.21|44.93|44.98|44.7|326
1737350700000|2025-01-20 05:25:00|45.03|44.75|44.93|44.65|45.03|44.75|44.76|44.48|259
1737351000000|2025-01-20 05:30:00|44.92|44.64|44.56|44.28|44.98|44.7|44.56|44.28|282
1737351300000|2025-01-20 05:35:00|44.55|44.27|44.57|44.29|44.62|44.34|44.49|44.21|309
1737351600000|2025-01-20 05:40:00|44.56|44.28|44.87|44.59|44.87|44.59|44.56|44.28|249
1737351900000|2025-01-20 05:45:00|44.86|44.58|45|44.72|45.01|44.73|44.69|44.41|281
1737352200000|2025-01-20 05:50:00|45.01|44.73|45.02|44.74|45.11|44.83|44.98|44.7|227
1737352500000|2025-01-20 05:55:00|45.01|44.73|44.93|44.65|45.01|44.73|44.85|44.57|229
1737352800000|2025-01-20 06:00:00|44.94|44.66|45.04|44.76|45.18|44.9|44.9|44.62|202
1737353100000|2025-01-20 06:05:00|45.05|44.77|44.92|44.64|45.14|44.86|44.88|44.6|256
1737353400000|2025-01-20 06:10:00|44.91|44.63|45.11|44.83|45.16|44.88|44.85|44.57|209
1737353700000|2025-01-20 06:15:00|45.12|44.84|45.05|44.77|45.18|44.9|44.97|44.69|259
1737354000000|2025-01-20 06:20:00|45.04|44.76|45.02|44.74|45.2|44.92|44.97|44.69|190
1737354300000|2025-01-20 06:25:00|45.01|44.73|44.92|44.64|45.16|44.88|44.84|44.56|217
1737354600000|2025-01-20 06:30:00|44.91|44.63|44.96|44.68|45.05|44.77|44.79|44.51|280
1737354900000|2025-01-20 06:35:00|44.95|44.67|45.17|44.89|45.2|44.92|44.88|44.6|317
1737355200000|2025-01-20 06:40:00|45.18|44.9|45.53|45.25|45.64|45.36|45.18|44.9|347
1737355500000|2025-01-20 06:45:00|45.56|45.28|45.95|45.67|45.96|45.68|45.41|45.13|361
1737355800000|2025-01-20 06:50:00|45.96|45.68|46.64|46.36|46.74|46.46|45.91|45.63|434
1737356100000|2025-01-20 06:55:00|46.6|46.32|46.33|46.05|47.03|46.75|46.15|45.87|593
1737356400000|2025-01-20 07:00:00|46.34|46.06|47.03|46.75|47.18|46.9|46.27|45.99|544
1737356700000|2025-01-20 07:05:00|47.02|46.74|47.15|46.87|47.53|47.25|46.91|46.63|552
1737357000000|2025-01-20 07:10:00|47.16|46.88|47.33|47.05|47.46|47.18|47|46.72|509
1737357300000|2025-01-20 07:15:00|47.27|46.99|47.08|46.8|47.37|47.09|46.9|46.62|554
1737357600000|2025-01-20 07:20:00|47.1|46.82|46.7|46.42|47.15|46.87|46.57|46.29|490
1737357900000|2025-01-20 07:25:00|46.72|46.44|46.92|46.64|47.04|46.76|46.61|46.33|513
1737358200000|2025-01-20 07:30:00|46.89|46.61|46.67|46.39|47.13|46.85|46.62|46.34|489
1737358500000|2025-01-20 07:35:00|46.66|46.38|46.94|46.66|46.97|46.69|46.39|46.11|480
1737358800000|2025-01-20 07:40:00|46.95|46.67|47.02|46.74|47.03|46.75|46.75|46.47|368
1737359100000|2025-01-20 07:45:00|47.03|46.75|47.13|46.85|47.19|46.91|46.85|46.57|283
1737359400000|2025-01-20 07:50:00|47.12|46.84|47.06|46.78|47.18|46.9|46.98|46.7|220
1737359700000|2025-01-20 07:55:00|47.05|46.77|46.97|46.69|47.18|46.9|46.88|46.6|220
1737360000000|2025-01-20 08:00:00|46.96|46.68|47.28|47|47.3|47.02|46.95|46.67|192
1737360300000|2025-01-20 08:05:00|47.27|46.99|47.48|47.2|47.56|47.28|47.27|46.99|173
1737360600000|2025-01-20 08:10:00|47.49|47.21|47.6|47.32|47.64|47.36|47.38|47.1|180
1737360900000|2025-01-20 08:15:00|47.59|47.31|47.7|47.42|47.83|47.55|47.56|47.28|266
1737361200000|2025-01-20 08:20:00|47.71|47.43|47.93|47.65|47.93|47.65|47.68|47.4|286
1737361500000|2025-01-20 08:25:00|47.92|47.64|47.7|47.42|48.02|47.74|47.69|47.41|272
1737361800000|2025-01-20 08:30:00|47.67|47.39|47.77|47.49|47.95|47.67|47.58|47.3|289
1737362100000|2025-01-20 08:35:00|47.76|47.48|47.68|47.4|47.83|47.55|47.6|47.32|215
1737362400000|2025-01-20 08:40:00|47.69|47.41|47.35|47.07|47.69|47.41|47.34|47.06|137
1737362700000|2025-01-20 08:45:00|47.34|47.06|47.17|46.89|47.39|47.11|47.17|46.89|169
1737363000000|2025-01-20 08:50:00|47.16|46.88|47.25|46.97|47.31|47.03|47.14|46.86|143
1737363300000|2025-01-20 08:55:00|47.24|46.96|47.29|47.01|47.36|47.08|47.21|46.93|108
1737363600000|2025-01-20 09:00:00|47.28|47|47.03|46.75|47.33|47.05|46.99|46.71|173
1737363900000|2025-01-20 09:05:00|47.04|46.76|47.27|46.99|47.32|47.04|47.03|46.75|245
1737364200000|2025-01-20 09:10:00|47.28|47|47.21|46.93|47.32|47.04|47.1|46.82|246
1737364500000|2025-01-20 09:15:00|47.19|46.91|46.95|46.67|47.2|46.92|46.85|46.57|187
1737364800000|2025-01-20 09:20:00|46.96|46.68|46.88|46.6|47.04|46.76|46.87|46.59|159
1737365100000|2025-01-20 09:25:00|46.87|46.59|46.83|46.55|46.9|46.62|46.68|46.4|194
1737365400000|2025-01-20 09:30:00|46.84|46.56|46.75|46.47|47.01|46.73|46.64|46.36|191
1737365700000|2025-01-20 09:35:00|46.74|46.46|46.66|46.38|46.83|46.55|46.61|46.33|202
1737366000000|2025-01-20 09:40:00|46.67|46.39|46.72|46.44|46.81|46.53|46.64|46.36|142
1737366300000|2025-01-20 09:45:00|46.71|46.43|46.66|46.38|46.89|46.61|46.62|46.34|118
1737366600000|2025-01-20 09:50:00|46.67|46.39|46.82|46.54|46.82|46.54|46.62|46.34|138
1737366900000|2025-01-20 09:55:00|46.83|46.55|46.86|46.58|46.94|46.66|46.82|46.54|80
1737367200000|2025-01-20 10:00:00|46.87|46.59|46.92|46.64|47.03|46.75|46.86|46.58|133
1737367500000|2025-01-20 10:05:00|46.91|46.63|47.07|46.79|47.1|46.82|46.84|46.56|96
1737367800000|2025-01-20 10:10:00|47.09|46.81|47.03|46.75|47.29|47.01|47.02|46.74|189
1737368100000|2025-01-20 10:15:00|47.04|46.76|47.26|46.98|47.29|47.01|47.01|46.73|177
1737368400000|2025-01-20 10:20:00|47.27|46.99|47.39|47.11|47.4|47.12|47.23|46.95|138
1737368700000|2025-01-20 10:25:00|47.38|47.1|47.4|47.12|47.43|47.15|47.31|47.03|200
1737369000000|2025-01-20 10:30:00|47.41|47.13|47.23|46.95|47.44|47.16|47.22|46.94|218
1737369300000|2025-01-20 10:35:00|47.22|46.94|47.02|46.74|47.25|46.97|46.99|46.71|264
1737369600000|2025-01-20 10:40:00|47.03|46.75|47.14|46.86|47.16|46.88|47.03|46.75|144
1737369900000|2025-01-20 10:45:00|47.13|46.85|47.53|47.25|47.61|47.33|47.11|46.83|230
1737370200000|2025-01-20 10:50:00|47.54|47.26|47.53|47.25|47.87|47.59|47.49|47.21|334
1737370500000|2025-01-20 10:55:00|47.54|47.26|47.56|47.28|47.63|47.35|47.26|46.98|385
1737370800000|2025-01-20 11:00:00|47.55|47.27|47.35|47.07|47.6|47.32|47.34|47.06|312
1737371100000|2025-01-20 11:05:00|47.36|47.08|47.26|46.98|47.41|47.13|47.06|46.78|256
1737371400000|2025-01-20 11:10:00|47.27|46.99|46.96|46.68|47.27|46.99|46.93|46.65|261
1737371700000|2025-01-20 11:15:00|46.95|46.67|47.29|47.01|47.42|47.14|46.94|46.66|217
1737372000000|2025-01-20 11:20:00|47.28|47|47.38|47.1|47.41|47.13|47.21|46.93|354
1737372300000|2025-01-20 11:25:00|47.39|47.11|47.36|47.08|47.46|47.18|47.23|46.95|290
1737372600000|2025-01-20 11:30:00|47.35|47.07|47.18|46.9|47.42|47.14|47.16|46.88|278
1737372900000|2025-01-20 11:35:00|47.19|46.91|47.31|47.03|47.32|47.04|47.06|46.78|224
1737373200000|2025-01-20 11:40:00|47.32|47.04|47.4|47.12|47.42|47.14|47.22|46.94|147
1737373500000|2025-01-20 11:45:00|47.39|47.11|47.31|47.03|47.39|47.11|47.21|46.93|192
1737373800000|2025-01-20 11:50:00|47.32|47.04|47.38|47.1|47.42|47.14|47.26|46.98|173
1737374100000|2025-01-20 11:55:00|47.37|47.09|47.62|47.34|47.66|47.38|47.36|47.08|131
1737374400000|2025-01-20 12:00:00|47.63|47.35|47.5|47.22|47.87|47.59|47.5|47.22|328
1737374700000|2025-01-20 12:05:00|47.51|47.23|47.21|46.93|47.59|47.31|47.14|46.86|282
1737375000000|2025-01-20 12:10:00|47.22|46.94|46.84|46.56|47.22|46.94|46.7|46.42|373
1737375300000|2025-01-20 12:15:00|46.83|46.55|46.06|45.78|46.87|46.59|45.95|45.67|489
1737375600000|2025-01-20 12:20:00|46.07|45.79|46.33|46.05|46.36|46.08|45.73|45.45|524
1737375900000|2025-01-20 12:25:00|46.34|46.06|46.28|46|46.58|46.3|46.24|45.96|438
1737376200000|2025-01-20 12:30:00|46.29|46.01|46.47|46.19|46.59|46.31|46.29|46.01|357
1737376500000|2025-01-20 12:35:00|46.46|46.18|45.98|45.7|46.46|46.18|45.95|45.67|360
1737376800000|2025-01-20 12:40:00|45.99|45.71|46.09|45.81|46.14|45.86|45.85|45.57|328
1737377100000|2025-01-20 12:45:00|46.1|45.82|46.28|46|46.56|46.28|46.08|45.8|380
1737377400000|2025-01-20 12:50:00|46.29|46.01|45.91|45.63|46.29|46.01|45.88|45.6|226
1737377700000|2025-01-20 12:55:00|45.92|45.64|45.85|45.57|46.03|45.75|45.78|45.5|99
1737378000000|2025-01-20 13:00:00|45.84|45.56|45.86|45.58|46.07|45.79|45.71|45.43|166
1737378300000|2025-01-20 13:05:00|45.85|45.57|45.7|45.42|46|45.72|45.69|45.41|175
1737378600000|2025-01-20 13:10:00|45.71|45.43|45.9|45.62|45.91|45.63|45.59|45.31|173
1737378900000|2025-01-20 13:15:00|45.92|45.64|46.05|45.77|46.21|45.93|45.88|45.6|250
1737379200000|2025-01-20 13:20:00|46.06|45.78|46.41|46.13|46.43|46.15|46|45.72|266
1737379500000|2025-01-20 13:25:00|46.42|46.14|46.1|45.82|46.49|46.21|46.09|45.81|234
1737379800000|2025-01-20 13:30:00|46.09|45.81|46.35|46.07|46.42|46.14|45.96|45.68|315
1737380100000|2025-01-20 13:35:00|46.34|46.06|46.07|45.79|46.45|46.17|46.05|45.77|247
1737380400000|2025-01-20 13:40:00|46.06|45.78|45.88|45.6|46.07|45.79|45.8|45.52|231
1737380700000|2025-01-20 13:45:00|45.87|45.59|46.17|45.89|46.2|45.92|45.77|45.49|155
1737381000000|2025-01-20 13:50:00|46.18|45.9|46.2|45.92|46.21|45.93|46.01|45.73|120
1737381300000|2025-01-20 13:55:00|46.19|45.91|46.17|45.89|46.24|45.96|46.05|45.77|166
1737381600000|2025-01-20 14:00:00|46.16|45.88|46.15|45.87|46.38|46.1|46.09|45.81|258
1737381900000|2025-01-20 14:05:00|46.16|45.88|46.27|45.99|46.29|46.01|46.07|45.79|312
1737382200000|2025-01-20 14:10:00|46.26|45.98|46.38|46.1|46.43|46.15|46.2|45.92|217
1737382500000|2025-01-20 14:15:00|46.37|46.09|46.34|46.06|46.5|46.22|46.28|46|240
1737382800000|2025-01-20 14:20:00|46.33|46.05|46.28|46|46.39|46.11|46.24|45.96|202
1737383100000|2025-01-20 14:25:00|46.29|46.01|46.12|45.84|46.3|46.02|46.07|45.79|213
1737383400000|2025-01-20 14:30:00|46.13|45.85|46.22|45.94|46.25|45.97|46|45.72|260
1737383700000|2025-01-20 14:35:00|46.23|45.95|46.16|45.88|46.46|46.18|46.14|45.86|237
1737384000000|2025-01-20 14:40:00|46.15|45.87|46.39|46.11|46.45|46.17|46.15|45.87|281
1737384300000|2025-01-20 14:45:00|46.4|46.12|46.51|46.23|46.53|46.25|46.34|46.06|222
1737384600000|2025-01-20 14:50:00|46.52|46.24|46.46|46.18|46.62|46.34|46.42|46.14|215
1737384900000|2025-01-20 14:55:00|46.47|46.19|46.84|46.56|46.84|46.56|46.44|46.16|268
1737385200000|2025-01-20 15:00:00|46.83|46.55|46.69|46.41|46.84|46.56|46.51|46.23|357
1737385500000|2025-01-20 15:05:00|46.7|46.42|46.75|46.47|46.88|46.6|46.63|46.35|277
1737385800000|2025-01-20 15:10:00|46.74|46.46|46.64|46.36|46.79|46.51|46.49|46.21|262
1737386100000|2025-01-20 15:15:00|46.61|46.33|46.69|46.41|46.83|46.55|46.38|46.1|442
1737386400000|2025-01-20 15:20:00|46.68|46.4|46.67|46.39|46.76|46.48|46.49|46.21|435
1737386700000|2025-01-20 15:25:00|46.66|46.38|47.1|46.82|47.29|47.01|46.57|46.29|345
1737387000000|2025-01-20 15:30:00|47.09|46.81|46.78|46.5|47.24|46.96|46.75|46.47|453
1737387300000|2025-01-20 15:35:00|46.77|46.49|46.9|46.62|46.95|46.67|46.65|46.37|330
1737387600000|2025-01-20 15:40:00|46.91|46.63|46.5|46.22|46.91|46.63|46.43|46.15|337
1737387900000|2025-01-20 15:45:00|46.49|46.21|46.19|45.91|46.5|46.22|45.99|45.71|389
1737388200000|2025-01-20 15:50:00|46.2|45.92|46.36|46.08|46.41|46.13|46.16|45.88|319
1737388500000|2025-01-20 15:55:00|46.35|46.07|46.09|45.81|46.37|46.09|46.04|45.76|365
1737388800000|2025-01-20 16:00:00|46.11|45.83|46.18|45.9|46.43|46.15|46.06|45.78|406
1737389100000|2025-01-20 16:05:00|46.2|45.92|46.14|45.86|46.4|46.12|46.07|45.79|368
1737389400000|2025-01-20 16:10:00|46.13|45.85|45.87|45.59|46.25|45.97|45.5|45.22|466
1737389700000|2025-01-20 16:15:00|45.86|45.58|46.43|46.15|46.44|46.16|45.81|45.53|401
1737390000000|2025-01-20 16:20:00|46.42|46.14|46.37|46.09|46.71|46.43|46.37|46.09|399
1737390300000|2025-01-20 16:25:00|46.38|46.1|46.67|46.39|46.7|46.42|46.36|46.08|339
1737390600000|2025-01-20 16:30:00|46.62|46.34|46.51|46.23|46.7|46.42|46.46|46.18|370
1737390900000|2025-01-20 16:35:00|46.52|46.24|46.62|46.34|46.69|46.41|46.4|46.12|288
1737391200000|2025-01-20 16:40:00|46.63|46.35|46.6|46.32|46.71|46.43|46.49|46.21|288
1737391500000|2025-01-20 16:45:00|46.59|46.31|46.79|46.51|46.86|46.58|46.58|46.3|289
1737391800000|2025-01-20 16:50:00|46.8|46.52|46.8|46.52|46.85|46.57|46.67|46.39|296
1737392100000|2025-01-20 16:55:00|46.81|46.53|46.6|46.32|46.93|46.65|46.6|46.32|243
1737392400000|2025-01-20 17:00:00|46.59|46.31|45.95|45.67|46.62|46.34|45.95|45.67|325
1737392700000|2025-01-20 17:05:00|45.89|45.61|45.84|45.56|46.08|45.8|44.82|44.54|599
1737393000000|2025-01-20 17:10:00|45.86|45.58|45.6|45.32|45.97|45.69|45.52|45.24|551
1737393300000|2025-01-20 17:15:00|45.59|45.31|45.64|45.36|46.07|45.79|45.55|45.27|473
1737393600000|2025-01-20 17:20:00|45.63|45.35|46.02|45.74|46.21|45.93|45.6|45.32|486
1737393900000|2025-01-20 17:25:00|46.01|45.73|45.62|45.34|46.1|45.82|45.61|45.33|486
1737394200000|2025-01-20 17:30:00|45.61|45.33|45.34|45.06|45.87|45.59|45.17|44.89|499
1737394500000|2025-01-20 17:35:00|45.35|45.07|44.38|44.1|45.49|45.21|44.33|44.05|481
1737394800000|2025-01-20 17:40:00|44.35|44.07|43.59|43.31|44.67|44.39|43.37|43.09|737
1737395100000|2025-01-20 17:45:00|43.6|43.32|43.92|43.64|44.25|43.97|43.39|43.11|676
1737395400000|2025-01-20 17:50:00|43.93|43.65|44.6|44.32|44.66|44.38|43.84|43.56|599
1737395700000|2025-01-20 17:55:00|44.59|44.31|44.04|43.76|44.59|44.31|43.89|43.61|543
1737396000000|2025-01-20 18:00:00|44.02|43.74|44.58|44.3|44.71|44.43|43.98|43.7|520
1737396300000|2025-01-20 18:05:00|44.57|44.29|45.15|44.87|45.15|44.87|44.25|43.97|432
1737396600000|2025-01-20 18:10:00|45.16|44.88|44.96|44.68|45.21|44.93|44.84|44.56|434
1737396900000|2025-01-20 18:15:00|44.95|44.67|44.8|44.52|45.03|44.75|44.55|44.27|446
1737397200000|2025-01-20 18:20:00|44.79|44.51|45.31|45.03|45.34|45.06|44.75|44.47|398
1737397500000|2025-01-20 18:25:00|45.32|45.04|45.03|44.75|45.35|45.07|45|44.72|316
1737397800000|2025-01-20 18:30:00|45.04|44.76|44.85|44.57|45.22|44.94|44.83|44.55|352
1737398100000|2025-01-20 18:35:00|44.86|44.58|45.04|44.76|45.25|44.97|44.85|44.57|305
1737398400000|2025-01-20 18:40:00|45.03|44.75|45.3|45.02|45.38|45.1|44.95|44.67|290
1737398700000|2025-01-20 18:45:00|45.32|45.04|45.08|44.8|45.34|45.06|45.08|44.8|280
1737399000000|2025-01-20 18:50:00|45.07|44.79|45.4|45.12|45.4|45.12|45|44.72|318
1737399300000|2025-01-20 18:55:00|45.41|45.13|45.35|45.07|45.52|45.24|45.32|45.04|347
1737399600000|2025-01-20 19:00:00|45.36|45.08|45.14|44.86|45.43|45.15|45.07|44.79|380
1737399900000|2025-01-20 19:05:00|45.15|44.87|45.13|44.85|45.19|44.91|44.93|44.65|298
1737400200000|2025-01-20 19:10:00|45.14|44.86|45.32|45.04|45.32|45.04|45.05|44.77|248
1737400500000|2025-01-20 19:15:00|45.31|45.03|45.29|45.01|45.47|45.19|45.21|44.93|308
1737400800000|2025-01-20 19:20:00|45.3|45.02|45.59|45.31|45.63|45.35|45.15|44.87|284
1737401100000|2025-01-20 19:25:00|45.6|45.32|45.19|44.91|45.62|45.34|45.14|44.86|256
1737401400000|2025-01-20 19:30:00|45.22|44.94|45.16|44.88|45.26|44.98|44.97|44.69|285
1737401700000|2025-01-20 19:35:00|45.15|44.87|45.3|45.02|45.36|45.08|45.1|44.82|224
1737402000000|2025-01-20 19:40:00|45.31|45.03|45.07|44.79|45.33|45.05|45.04|44.76|172
1737402300000|2025-01-20 19:45:00|45.08|44.8|45.07|44.79|45.32|45.04|45.03|44.75|269
1737402600000|2025-01-20 19:50:00|45.06|44.78|45.16|44.88|45.25|44.97|45.03|44.75|222
1737402900000|2025-01-20 19:55:00|45.15|44.87|45.17|44.89|45.39|45.11|45.11|44.83|230
1737403200000|2025-01-20 20:00:00|45.16|44.88|44.89|44.61|45.16|44.88|44.89|44.61|244
1737403500000|2025-01-20 20:05:00|44.9|44.62|44.97|44.69|45.06|44.78|44.84|44.56|285
1737403800000|2025-01-20 20:10:00|44.98|44.7|44.86|44.58|45.04|44.76|44.78|44.5|258
1737404100000|2025-01-20 20:15:00|44.87|44.59|44.78|44.5|44.9|44.62|44.66|44.38|287
1737404400000|2025-01-20 20:20:00|44.77|44.49|44.84|44.56|44.91|44.63|44.68|44.4|261
1737404700000|2025-01-20 20:25:00|44.83|44.55|44.76|44.48|44.94|44.66|44.71|44.43|186
1737405000000|2025-01-20 20:30:00|44.75|44.47|45.05|44.77|45.09|44.81|44.75|44.47|253
1737405300000|2025-01-20 20:35:00|45.04|44.76|45.13|44.85|45.21|44.93|44.93|44.65|221
1737405600000|2025-01-20 20:40:00|45.14|44.86|45.06|44.78|45.15|44.87|45|44.72|144
1737405900000|2025-01-20 20:45:00|45.07|44.79|45.16|44.88|45.21|44.93|45.06|44.78|186
1737406200000|2025-01-20 20:50:00|45.17|44.89|45.14|44.86|45.2|44.92|45.06|44.78|147
1737406500000|2025-01-20 20:55:00|45.13|44.85|45.07|44.79|45.19|44.91|45.02|44.74|145
1737406800000|2025-01-20 21:00:00|45.06|44.78|45.17|44.89|45.18|44.9|44.91|44.63|172
1737407100000|2025-01-20 21:05:00|45.16|44.88|45.05|44.77|45.23|44.95|44.95|44.67|138
1737407400000|2025-01-20 21:10:00|45.03|44.75|45.08|44.8|45.15|44.87|45|44.72|146
1737407700000|2025-01-20 21:15:00|45.07|44.79|45.23|44.95|45.26|44.98|45.07|44.79|154
1737408000000|2025-01-20 21:20:00|45.24|44.96|45.44|45.16|45.47|45.19|45.19|44.91|198
1737408300000|2025-01-20 21:25:00|45.45|45.17|45.34|45.06|45.49|45.21|45.28|45|170
1737408600000|2025-01-20 21:30:00|45.33|45.05|45.24|44.96|45.45|45.17|45.23|44.95|202
1737408900000|2025-01-20 21:35:00|45.23|44.95|44.95|44.67|45.3|45.02|44.9|44.62|246
1737409200000|2025-01-20 21:40:00|44.94|44.66|44.76|44.48|44.98|44.7|44.75|44.47|238
1737409500000|2025-01-20 21:45:00|44.77|44.49|44.74|44.46|44.8|44.52|44.57|44.29|339
1737409800000|2025-01-20 21:50:00|44.73|44.45|44.6|44.32|44.77|44.49|44.56|44.28|301
1737410100000|2025-01-20 21:55:00|44.61|44.33|44.36|44.08|44.61|44.33|44.35|44.07|221
1737410400000|2025-01-20 22:00:00|44.35|44.07|43.92|43.64|44.39|44.11|43.87|43.59|303
1737410700000|2025-01-20 22:05:00|43.91|43.63|44.3|44.02|44.48|44.2|43.91|43.63|337
1737411000000|2025-01-20 22:10:00|44.29|44.01|44.62|44.34|44.62|44.34|44.28|44|287
1737411300000|2025-01-20 22:15:00|44.61|44.33|44.7|44.42|44.88|44.6|44.61|44.33|261
1737411600000|2025-01-20 22:20:00|44.71|44.43|44.7|44.42|44.74|44.46|44.57|44.29|208
1737411900000|2025-01-20 22:25:00|44.71|44.43|45.07|44.79|45.07|44.79|44.71|44.43|91
1737412200000|2025-01-20 22:30:00|45.08|44.8|45.3|45.02|45.31|45.03|45.03|44.75|195
1737412500000|2025-01-20 22:35:00|45.29|45.01|45.4|45.12|45.49|45.21|45.26|44.98|123
1737412800000|2025-01-20 22:40:00|45.41|45.13|45.5|45.22|45.5|45.22|45.38|45.1|103
1737413100000|2025-01-20 22:45:00|45.49|45.21|45.54|45.26|45.54|45.26|45.48|45.2|52
1737413400000|2025-01-20 22:50:00|45.55|45.27|45.51|45.23|45.61|45.33|45.51|45.23|38
1737413700000|2025-01-20 22:55:00|45.5|45.22|45.34|45.06|45.51|45.23|45.3|45.02|102
1737414000000|2025-01-20 23:00:00|45.35|45.07|45.31|45.03|45.39|45.11|45.14|44.86|195
1737414300000|2025-01-20 23:05:00|45.32|45.04|45.42|45.14|45.56|45.28|45.26|44.98|221
1737414600000|2025-01-20 23:10:00|45.41|45.13|45.05|44.77|45.45|45.17|45.04|44.76|242
1737414900000|2025-01-20 23:15:00|45.03|44.75|45.11|44.83|45.12|44.84|44.84|44.56|357
1737415200000|2025-01-20 23:20:00|45.12|44.84|45.2|44.92|45.24|44.96|45.06|44.78|213
1737415500000|2025-01-20 23:25:00|45.19|44.91|45.25|44.97|45.26|44.98|45.13|44.85|191
1737415800000|2025-01-20 23:30:00|45.24|44.96|45.13|44.85|45.25|44.97|44.96|44.68|200
1737416100000|2025-01-20 23:35:00|45.14|44.86|45.24|44.96|45.32|45.04|45.03|44.75|257
1737416400000|2025-01-20 23:40:00|45.23|44.95|45.29|45.01|45.29|45.01|45.13|44.85|166
1737416700000|2025-01-20 23:45:00|45.28|45|44.69|44.41|45.28|45|44.69|44.41|334
1737417000000|2025-01-20 23:50:00|44.68|44.4|44.62|44.34|44.95|44.67|44.57|44.29|300
1737417300000|2025-01-20 23:55:00|44.63|44.35|44.87|44.59|44.9|44.62|44.55|44.27|312
1737417600000|2025-01-21 00:00:00|44.88|44.6|44.51|44.23|45.08|44.8|44.48|44.2|397
1737417900000|2025-01-21 00:05:00|44.5|44.22|44.69|44.41|44.82|44.54|44.46|44.18|345
1737418200000|2025-01-21 00:10:00|44.68|44.4|45.04|44.76|45.04|44.76|44.68|44.4|356
1737418500000|2025-01-21 00:15:00|45.03|44.75|44.92|44.64|45.11|44.83|44.84|44.56|401
1737418800000|2025-01-21 00:20:00|44.94|44.66|44.79|44.51|45.14|44.86|44.78|44.5|361
1737419100000|2025-01-21 00:25:00|44.8|44.52|44.7|44.42|44.89|44.61|44.58|44.3|398
1737419400000|2025-01-21 00:30:00|44.69|44.41|45.11|44.83|45.12|44.84|44.51|44.23|407
1737419700000|2025-01-21 00:35:00|45.1|44.82|45.13|44.85|45.33|45.05|45.02|44.74|328
1737420000000|2025-01-21 00:40:00|45.12|44.84|44.92|44.64|45.2|44.92|44.88|44.6|315
1737420300000|2025-01-21 00:45:00|44.93|44.65|45.21|44.93|45.28|45|44.9|44.62|346
1737420600000|2025-01-21 00:50:00|45.2|44.92|44.7|44.42|45.21|44.93|44.69|44.41|438
1737420900000|2025-01-21 00:55:00|44.69|44.41|44.51|44.23|44.81|44.53|44.5|44.22|334
1737421200000|2025-01-21 01:00:00|44.52|44.24|44.87|44.59|44.95|44.67|44.4|44.12|401
1737421500000|2025-01-21 01:05:00|44.88|44.6|44.97|44.69|45.21|44.93|44.84|44.56|380
1737421800000|2025-01-21 01:10:00|44.98|44.7|45.05|44.77|45.16|44.88|44.9|44.62|384
1737422100000|2025-01-21 01:15:00|45.04|44.76|45.2|44.92|45.2|44.92|44.88|44.6|350
1737422400000|2025-01-21 01:20:00|45.19|44.91|44.81|44.53|45.19|44.91|44.78|44.5|262
1737422700000|2025-01-21 01:25:00|44.8|44.52|44.34|44.06|44.8|44.52|44.32|44.04|372
1737423000000|2025-01-21 01:30:00|44.35|44.07|44.19|43.91|44.41|44.13|44.02|43.74|397
1737423300000|2025-01-21 01:35:00|44.2|43.92|44.4|44.12|44.65|44.37|44.16|43.88|461
1737423600000|2025-01-21 01:40:00|44.39|44.11|44.31|44.03|44.56|44.28|44.28|44|388
1737423900000|2025-01-21 01:45:00|44.32|44.04|44.42|44.14|44.43|44.15|44.13|43.85|364
1737424200000|2025-01-21 01:50:00|44.41|44.13|44.58|44.3|44.58|44.3|44.25|43.97|317
1737424500000|2025-01-21 01:55:00|44.59|44.31|44.23|43.95|44.75|44.47|44.22|43.94|334
1737424800000|2025-01-21 02:00:00|44.24|43.96|44.08|43.8|44.3|44.02|43.96|43.68|354
1737425100000|2025-01-21 02:05:00|44.07|43.79|43.95|43.67|44.07|43.79|43.85|43.57|391
1737425400000|2025-01-21 02:10:00|43.96|43.68|44.35|44.07|44.46|44.18|43.96|43.68|350
1737425700000|2025-01-21 02:15:00|44.34|44.06|44.31|44.03|44.4|44.12|44.06|43.78|293
1737426000000|2025-01-21 02:20:00|44.3|44.02|44.05|43.77|44.41|44.13|44.05|43.77|288
1737426300000|2025-01-21 02:25:00|44.06|43.78|44.24|43.96|44.45|44.17|43.92|43.64|334
1737426600000|2025-01-21 02:30:00|44.23|43.95|44.35|44.07|44.35|44.07|43.98|43.7|330
1737426900000|2025-01-21 02:35:00|44.34|44.06|44.27|43.99|44.53|44.25|44.15|43.87|296
1737427200000|2025-01-21 02:40:00|44.26|43.98|43.91|43.63|44.28|44|43.84|43.56|281
1737427500000|2025-01-21 02:45:00|43.94|43.66|44.14|43.86|44.14|43.86|43.68|43.4|307
1737427800000|2025-01-21 02:50:00|44.15|43.87|44.11|43.83|44.32|44.04|44.07|43.79|350
1737428100000|2025-01-21 02:55:00|44.12|43.84|44.36|44.08|44.36|44.08|44.06|43.78|320
1737428400000|2025-01-21 03:00:00|44.35|44.07|44.33|44.05|44.35|44.07|44.08|43.8|288
1737428700000|2025-01-21 03:05:00|44.34|44.06|44.32|44.04|44.42|44.14|44.15|43.87|304
1737429000000|2025-01-21 03:10:00|44.31|44.03|44.33|44.05|44.54|44.26|44.25|43.97|317
1737429300000|2025-01-21 03:15:00|44.32|44.04|44.24|43.96|44.32|44.04|44.06|43.78|321
1737429600000|2025-01-21 03:20:00|44.25|43.97|44.32|44.04|44.42|44.14|44.11|43.83|396
1737429900000|2025-01-21 03:25:00|44.33|44.05|44.04|43.76|44.39|44.11|44.02|43.74|302
1737430200000|2025-01-21 03:30:00|44.03|43.75|43.98|43.7|44.07|43.79|43.88|43.6|370
1737430500000|2025-01-21 03:35:00|43.97|43.69|44.09|43.81|44.11|43.83|43.78|43.5|278
1737430800000|2025-01-21 03:40:00|44.1|43.82|44.13|43.85|44.2|43.92|44.02|43.74|235
1737431100000|2025-01-21 03:45:00|44.14|43.86|44.07|43.79|44.17|43.89|43.88|43.6|227
1737431400000|2025-01-21 03:50:00|44.08|43.8|44.15|43.87|44.18|43.9|43.99|43.71|189
1737431700000|2025-01-21 03:55:00|44.16|43.88|44|43.72|44.18|43.9|43.94|43.66|166
1737432000000|2025-01-21 04:00:00|43.99|43.71|43.69|43.41|43.99|43.71|43.68|43.4|278
1737432300000|2025-01-21 04:05:00|43.7|43.42|43.65|43.37|43.77|43.49|43.59|43.31|276
1737432600000|2025-01-21 04:10:00|43.64|43.36|43.73|43.45|43.76|43.48|43.56|43.28|271
1737432900000|2025-01-21 04:15:00|43.74|43.46|43.77|43.49|43.88|43.6|43.66|43.38|233
1737433200000|2025-01-21 04:20:00|43.76|43.48|43.72|43.44|43.83|43.55|43.66|43.38|264
1737433500000|2025-01-21 04:25:00|43.7|43.42|43.66|43.38|43.82|43.54|43.6|43.32|151
1737433800000|2025-01-21 04:30:00|43.65|43.37|43.26|42.98|43.65|43.37|43.21|42.93|330
1737434100000|2025-01-21 04:35:00|43.27|42.99|43.21|42.93|43.37|43.09|43.09|42.81|347
1737434400000|2025-01-21 04:40:00|43.23|42.95|43.4|43.12|43.46|43.18|43.22|42.94|308
1737434700000|2025-01-21 04:45:00|43.41|43.13|43.45|43.17|43.53|43.25|43.34|43.06|271
1737435000000|2025-01-21 04:50:00|43.46|43.18|43.65|43.37|43.68|43.4|43.44|43.16|219
1737435300000|2025-01-21 04:55:00|43.66|43.38|43.89|43.61|43.9|43.62|43.65|43.37|219
1737435600000|2025-01-21 05:00:00|43.88|43.6|43.72|43.44|43.99|43.71|43.66|43.38|248
1737435900000|2025-01-21 05:05:00|43.73|43.45|43.84|43.56|43.93|43.65|43.71|43.43|220
1737436200000|2025-01-21 05:10:00|43.83|43.55|43.94|43.66|43.98|43.7|43.81|43.53|216
1737436500000|2025-01-21 05:15:00|43.93|43.65|43.82|43.54|43.98|43.7|43.78|43.5|260
1737436800000|2025-01-21 05:20:00|43.81|43.53|43.85|43.57|43.89|43.61|43.75|43.47|253
1737437100000|2025-01-21 05:25:00|43.87|43.59|43.84|43.56|43.88|43.6|43.73|43.45|198
1737437400000|2025-01-21 05:30:00|43.85|43.57|43.47|43.19|43.88|43.6|43.46|43.18|262
1737437700000|2025-01-21 05:35:00|43.46|43.18|43.59|43.31|43.73|43.45|43.45|43.17|255
1737438000000|2025-01-21 05:40:00|43.6|43.32|43.41|43.13|43.62|43.34|43.39|43.11|227
1737438300000|2025-01-21 05:45:00|43.42|43.14|43.2|42.92|43.44|43.16|43.2|42.92|247
1737438600000|2025-01-21 05:50:00|43.19|42.91|43.32|43.04|43.32|43.04|43.05|42.77|246
1737438900000|2025-01-21 05:55:00|43.31|43.03|43.2|42.92|43.34|43.06|43.17|42.89|224
1737439200000|2025-01-21 06:00:00|43.21|42.93|43.31|43.03|43.36|43.08|42.99|42.71|274
1737439500000|2025-01-21 06:05:00|43.32|43.04|43.57|43.29|43.62|43.34|43.32|43.04|287
1737439800000|2025-01-21 06:10:00|43.56|43.28|43.62|43.34|43.62|43.34|43.46|43.18|278
1737440100000|2025-01-21 06:15:00|43.63|43.35|43.5|43.22|43.78|43.5|43.48|43.2|255
1737440400000|2025-01-21 06:20:00|43.51|43.23|43.57|43.29|43.7|43.42|43.37|43.09|228
1737440700000|2025-01-21 06:25:00|43.58|43.3|43.54|43.26|43.69|43.41|43.47|43.19|188
1737441000000|2025-01-21 06:30:00|43.55|43.27|43.55|43.27|43.59|43.31|43.34|43.06|256
1737441300000|2025-01-21 06:35:00|43.54|43.26|43.29|43.01|43.55|43.27|43.27|42.99|285
1737441600000|2025-01-21 06:40:00|43.28|43|43.13|42.85|43.3|43.02|43.11|42.83|294
1737441900000|2025-01-21 06:45:00|43.12|42.84|43.14|42.86|43.28|43|43.11|42.83|302
1737442200000|2025-01-21 06:50:00|43.13|42.85|43.43|43.15|43.44|43.16|43.09|42.81|249
1737442500000|2025-01-21 06:55:00|43.44|43.16|43.41|43.13|43.52|43.24|43.39|43.11|198
1737442800000|2025-01-21 07:00:00|43.4|43.12|43.53|43.25|43.55|43.27|43.22|42.94|230
1737443100000|2025-01-21 07:05:00|43.52|43.24|43.49|43.21|43.58|43.3|43.41|43.13|259
1737443400000|2025-01-21 07:10:00|43.5|43.22|43.52|43.24|43.61|43.33|43.41|43.13|282
1737443700000|2025-01-21 07:15:00|43.53|43.25|43.53|43.25|43.63|43.35|43.48|43.2|240
1737444000000|2025-01-21 07:20:00|43.52|43.24|43.67|43.39|43.67|43.39|43.47|43.19|162
1737444300000|2025-01-21 07:25:00|43.66|43.38|43.7|43.42|43.71|43.43|43.56|43.28|128
1737444600000|2025-01-21 07:30:00|43.69|43.41|43.81|43.53|43.83|43.55|43.57|43.29|162
1737444900000|2025-01-21 07:35:00|43.83|43.55|43.74|43.46|43.88|43.6|43.71|43.43|177
1737445200000|2025-01-21 07:40:00|43.73|43.45|43.68|43.4|43.73|43.45|43.59|43.31|127
1737445500000|2025-01-21 07:45:00|43.69|43.41|43.67|43.39|43.82|43.54|43.65|43.37|109
1737445800000|2025-01-21 07:50:00|43.66|43.38|43.47|43.19|43.66|43.38|43.42|43.14|167
1737446100000|2025-01-21 07:55:00|43.48|43.2|43.51|43.23|43.53|43.25|43.43|43.15|142
1737446400000|2025-01-21 08:00:00|43.5|43.22|43.26|42.98|43.5|43.22|43.14|42.86|189
1737446700000|2025-01-21 08:05:00|43.27|42.99|43.58|43.3|43.62|43.34|43.25|42.97|181
1737447000000|2025-01-21 08:10:00|43.59|43.31|43.64|43.36|43.73|43.45|43.46|43.18|192
1737447300000|2025-01-21 08:15:00|43.63|43.35|43.75|43.47|43.79|43.51|43.52|43.24|240
1737447600000|2025-01-21 08:20:00|43.73|43.45|43.66|43.38|43.78|43.5|43.55|43.27|173
1737447900000|2025-01-21 08:25:00|43.67|43.39|43.58|43.3|43.76|43.48|43.53|43.25|170
1737448200000|2025-01-21 08:30:00|43.57|43.29|43.47|43.19|43.57|43.29|43.3|43.02|286
1737448500000|2025-01-21 08:35:00|43.48|43.2|43.45|43.17|43.56|43.28|43.4|43.12|255
1737448800000|2025-01-21 08:40:00|43.48|43.2|43.05|42.77|43.49|43.21|43.04|42.76|226
1737449100000|2025-01-21 08:45:00|43.04|42.76|43.2|42.92|43.2|42.92|42.9|42.62|271
1737449400000|2025-01-21 08:50:00|43.21|42.93|43.29|43.01|43.41|43.13|43.21|42.93|266
1737449700000|2025-01-21 08:55:00|43.3|43.02|43.47|43.19|43.48|43.2|43.27|42.99|202
1737450000000|2025-01-21 09:00:00|43.46|43.18|43.64|43.36|43.65|43.37|43.4|43.12|268
1737450300000|2025-01-21 09:05:00|43.65|43.37|43.84|43.56|43.96|43.68|43.64|43.36|370
1737450600000|2025-01-21 09:10:00|43.86|43.58|43.57|43.29|43.86|43.58|43.56|43.28|299
1737450900000|2025-01-21 09:15:00|43.58|43.3|43.55|43.27|43.74|43.46|43.53|43.25|296
1737451200000|2025-01-21 09:20:00|43.56|43.28|43.46|43.18|43.7|43.42|43.44|43.16|217
1737451500000|2025-01-21 09:25:00|43.47|43.19|43.53|43.25|43.54|43.26|43.29|43.01|271
1737451800000|2025-01-21 09:30:00|43.54|43.26|43.39|43.11|43.61|43.33|43.38|43.1|317
1737452100000|2025-01-21 09:35:00|43.4|43.12|43.49|43.21|43.58|43.3|43.29|43.01|326
1737452400000|2025-01-21 09:40:00|43.5|43.22|43.46|43.18|43.5|43.22|43.35|43.07|268
1737452700000|2025-01-21 09:45:00|43.45|43.17|43.58|43.3|43.66|43.38|43.44|43.16|215
1737453000000|2025-01-21 09:50:00|43.57|43.29|43.57|43.29|43.71|43.43|43.56|43.28|242
1737453300000|2025-01-21 09:55:00|43.56|43.28|43.74|43.46|43.76|43.48|43.56|43.28|146
1737453600000|2025-01-21 10:00:00|43.75|43.47|43.81|43.53|43.81|43.53|43.6|43.32|315
1737453900000|2025-01-21 10:05:00|43.8|43.52|43.86|43.58|43.88|43.6|43.72|43.44|311
1737454200000|2025-01-21 10:10:00|43.87|43.59|44.05|43.77|44.1|43.82|43.85|43.57|265
1737454500000|2025-01-21 10:15:00|44.04|43.76|44.01|43.73|44.1|43.82|44.01|43.73|218
1737454800000|2025-01-21 10:20:00|44.02|43.74|43.95|43.67|44.06|43.78|43.93|43.65|252
1737455100000|2025-01-21 10:25:00|43.96|43.68|44.13|43.85|44.2|43.92|43.94|43.66|198
1737455400000|2025-01-21 10:30:00|44.14|43.86|44.02|43.74|44.14|43.86|43.94|43.66|160
1737455700000|2025-01-21 10:35:00|44.01|43.73|44.04|43.76|44.09|43.81|43.91|43.63|152
1737456000000|2025-01-21 10:40:00|44.05|43.77|43.86|43.58|44.11|43.83|43.84|43.56|191
1737456300000|2025-01-21 10:45:00|43.85|43.57|43.87|43.59|43.94|43.66|43.78|43.5|144
1737456600000|2025-01-21 10:50:00|43.86|43.58|44.11|43.83|44.12|43.84|43.85|43.57|176
1737456900000|2025-01-21 10:55:00|44.1|43.82|44.04|43.76|44.14|43.86|43.94|43.66|122
1737457200000|2025-01-21 11:00:00|44.03|43.75|44|43.72|44.06|43.78|43.92|43.64|166
1737457500000|2025-01-21 11:05:00|44.01|43.73|43.91|43.63|44.05|43.77|43.89|43.61|120
1737457800000|2025-01-21 11:10:00|43.92|43.64|44.03|43.75|44.07|43.79|43.91|43.63|106
1737458100000|2025-01-21 11:15:00|44.04|43.76|44.01|43.73|44.2|43.92|43.95|43.67|207
1737458400000|2025-01-21 11:20:00|44|43.72|43.97|43.69|44.05|43.77|43.93|43.65|188
1737458700000|2025-01-21 11:25:00|43.96|43.68|44.07|43.79|44.28|44|43.85|43.57|309
1737459000000|2025-01-21 11:30:00|44.08|43.8|43.9|43.62|44.14|43.86|43.85|43.57|370
1737459300000|2025-01-21 11:35:00|43.89|43.61|44|43.72|44.07|43.79|43.88|43.6|325
1737459600000|2025-01-21 11:40:00|44.01|43.73|44.14|43.86|44.26|43.98|43.92|43.64|283
1737459900000|2025-01-21 11:45:00|44.13|43.85|44.05|43.77|44.19|43.91|43.85|43.57|240
1737460200000|2025-01-21 11:50:00|44.06|43.78|44.09|43.81|44.12|43.84|43.95|43.67|170
1737460500000|2025-01-21 11:55:00|44.1|43.82|44.32|44.04|44.38|44.1|44.1|43.82|121
1737460800000|2025-01-21 12:00:00|44.33|44.05|44.2|43.92|44.46|44.18|44.19|43.91|278
1737461100000|2025-01-21 12:05:00|44.19|43.91|44.12|43.84|44.23|43.95|44.03|43.75|225
1737461400000|2025-01-21 12:10:00|44.11|43.83|44.35|44.07|44.38|44.1|44.11|43.83|211
1737461700000|2025-01-21 12:15:00|44.34|44.06|44.6|44.32|44.66|44.38|44.33|44.05|293
1737462000000|2025-01-21 12:20:00|44.61|44.33|44.57|44.29|44.65|44.37|44.55|44.27|220
1737462300000|2025-01-21 12:25:00|44.56|44.28|44.54|44.26|44.63|44.35|44.52|44.24|219
1737462600000|2025-01-21 12:30:00|44.53|44.25|44.29|44.01|44.54|44.26|44.29|44.01|209
1737462900000|2025-01-21 12:35:00|44.3|44.02|44.28|44|44.41|44.13|44.25|43.97|203
1737463200000|2025-01-21 12:40:00|44.27|43.99|44.4|44.12|44.44|44.16|44.26|43.98|151
1737463500000|2025-01-21 12:45:00|44.39|44.11|44.39|44.11|44.44|44.16|44.21|43.93|150
1737463800000|2025-01-21 12:50:00|44.4|44.12|44.33|44.05|44.47|44.19|44.29|44.01|84
1737464100000|2025-01-21 12:55:00|44.34|44.06|44.26|43.98|44.36|44.08|44.24|43.96|71
1737464400000|2025-01-21 13:00:00|44.25|43.97|44.12|43.84|44.32|44.04|44.11|43.83|137
1737464700000|2025-01-21 13:05:00|44.11|43.83|43.93|43.65|44.12|43.84|43.86|43.58|165
1737465000000|2025-01-21 13:10:00|43.92|43.64|44.01|43.73|44.09|43.81|43.92|43.64|177
1737465300000|2025-01-21 13:15:00|44.02|43.74|44.22|43.94|44.27|43.99|44.01|43.73|138
1737465600000|2025-01-21 13:20:00|44.2|43.92|44.12|43.84|44.26|43.98|44.09|43.81|169
1737465900000|2025-01-21 13:25:00|44.11|43.83|43.99|43.71|44.12|43.84|43.94|43.66|117
1737466200000|2025-01-21 13:30:00|43.98|43.7|44.08|43.8|44.08|43.8|43.92|43.64|145
1737466500000|2025-01-21 13:35:00|44.07|43.79|44.08|43.8|44.14|43.86|43.98|43.7|133
1737466800000|2025-01-21 13:40:00|44.07|43.79|44.16|43.88|44.16|43.88|43.99|43.71|160
1737467100000|2025-01-21 13:45:00|44.15|43.87|44.17|43.89|44.24|43.96|44.14|43.86|115
1737467400000|2025-01-21 13:50:00|44.18|43.9|44.07|43.79|44.18|43.9|43.99|43.71|96
1737467700000|2025-01-21 13:55:00|44.08|43.8|44|43.72|44.12|43.84|43.96|43.68|99
1737468000000|2025-01-21 14:00:00|43.99|43.71|43.91|43.63|44|43.72|43.77|43.49|130
1737468300000|2025-01-21 14:05:00|43.9|43.62|43.71|43.43|43.98|43.7|43.69|43.41|146
1737468600000|2025-01-21 14:10:00|43.7|43.42|43.81|43.53|43.81|43.53|43.67|43.39|85
1737468900000|2025-01-21 14:15:00|43.82|43.54|43.89|43.61|43.95|43.67|43.81|43.53|99
1737469200000|2025-01-21 14:20:00|43.88|43.6|44.05|43.77|44.11|43.83|43.88|43.6|149
1737469500000|2025-01-21 14:25:00|44.07|43.79|44.08|43.8|44.2|43.92|44.01|43.73|229
1737469800000|2025-01-21 14:30:00|44.09|43.81|43.66|43.38|44.1|43.82|43.66|43.38|238
1737470100000|2025-01-21 14:35:00|43.65|43.37|43.37|43.09|43.65|43.37|43.28|43|406
1737470400000|2025-01-21 14:40:00|43.38|43.1|43.62|43.34|43.74|43.46|43.27|42.99|372
1737470700000|2025-01-21 14:45:00|43.61|43.33|43.63|43.35|43.78|43.5|43.37|43.09|331
1737471000000|2025-01-21 14:50:00|43.64|43.36|43.48|43.2|43.67|43.39|43.44|43.16|288
1737471300000|2025-01-21 14:55:00|43.49|43.21|43.4|43.12|43.6|43.32|43.26|42.98|261
1737471600000|2025-01-21 15:00:00|43.39|43.11|43.33|43.05|43.56|43.28|43.32|43.04|347
1737471900000|2025-01-21 15:05:00|43.32|43.04|43.33|43.05|43.42|43.14|43.15|42.87|298
1737472200000|2025-01-21 15:10:00|43.32|43.04|43.3|43.02|43.43|43.15|43.15|42.87|374
1737472500000|2025-01-21 15:15:00|43.31|43.03|43.51|43.23|43.53|43.25|43.3|43.02|260
1737472800000|2025-01-21 15:20:00|43.52|43.24|43.57|43.29|43.65|43.37|43.42|43.14|237
1737473100000|2025-01-21 15:25:00|43.58|43.3|43.69|43.41|43.74|43.46|43.58|43.3|278
1737473400000|2025-01-21 15:30:00|43.7|43.42|43.62|43.34|43.74|43.46|43.59|43.31|235
1737473700000|2025-01-21 15:35:00|43.61|43.33|43.6|43.32|43.63|43.35|43.45|43.17|209
1737474000000|2025-01-21 15:40:00|43.61|43.33|43.66|43.38|43.75|43.47|43.57|43.29|208
1737474300000|2025-01-21 15:45:00|43.65|43.37|43.61|43.33|43.69|43.41|43.53|43.25|225
1737474600000|2025-01-21 15:50:00|43.6|43.32|43.8|43.52|43.81|43.53|43.59|43.31|156
1737474900000|2025-01-21 15:55:00|43.81|43.53|43.87|43.59|43.91|43.63|43.81|43.53|172
1737475200000|2025-01-21 16:00:00|43.86|43.58|43.87|43.59|43.95|43.67|43.76|43.48|157
1737475500000|2025-01-21 16:05:00|43.88|43.6|44.44|44.16|44.47|44.19|43.88|43.6|277
1737475800000|2025-01-21 16:10:00|44.43|44.15|44.51|44.23|44.66|44.38|44.39|44.11|367
1737476100000|2025-01-21 16:15:00|44.5|44.22|44.62|44.34|44.65|44.37|44.37|44.09|396
1737476400000|2025-01-21 16:20:00|44.63|44.35|44.79|44.51|44.87|44.59|44.62|44.34|322
1737476700000|2025-01-21 16:25:00|44.78|44.5|44.46|44.18|44.84|44.56|44.39|44.11|302
1737477000000|2025-01-21 16:30:00|44.47|44.19|44.51|44.23|44.64|44.36|44.44|44.16|207
1737477300000|2025-01-21 16:35:00|44.5|44.22|44.33|44.05|44.56|44.28|44.2|43.92|259
1737477600000|2025-01-21 16:40:00|44.34|44.06|44.4|44.12|44.51|44.23|44.27|43.99|194
1737477900000|2025-01-21 16:45:00|44.41|44.13|44.42|44.14|44.45|44.17|44.33|44.05|135
1737478200000|2025-01-21 16:50:00|44.41|44.13|44.4|44.12|44.5|44.22|44.39|44.11|98
1737478500000|2025-01-21 16:55:00|44.41|44.13|44.5|44.22|44.51|44.23|44.27|43.99|137
1737478800000|2025-01-21 17:00:00|44.49|44.21|44.62|44.34|44.68|44.4|44.42|44.14|141
1737479100000|2025-01-21 17:05:00|44.63|44.35|44.78|44.5|44.8|44.52|44.55|44.27|107
1737479400000|2025-01-21 17:10:00|44.79|44.51|44.79|44.51|44.82|44.54|44.7|44.42|120
1737479700000|2025-01-21 17:15:00|44.8|44.52|44.73|44.45|44.88|44.6|44.72|44.44|125
1737480000000|2025-01-21 17:20:00|44.72|44.44|44.78|44.5|44.79|44.51|44.69|44.41|69
1737480300000|2025-01-21 17:25:00|44.79|44.51|44.87|44.59|44.91|44.63|44.74|44.46|94
1737480600000|2025-01-21 17:30:00|44.86|44.58|44.61|44.33|44.88|44.6|44.61|44.33|146
1737480900000|2025-01-21 17:35:00|44.62|44.34|44.62|44.34|44.68|44.4|44.6|44.32|134
1737481200000|2025-01-21 17:40:00|44.61|44.33|44.71|44.43|44.73|44.45|44.6|44.32|100
1737481500000|2025-01-21 17:45:00|44.7|44.42|44.9|44.62|44.92|44.64|44.68|44.4|166
1737481800000|2025-01-21 17:50:00|44.91|44.63|44.99|44.71|45.02|44.74|44.82|44.54|215
1737482100000|2025-01-21 17:55:00|44.98|44.7|45.13|44.85|45.21|44.93|44.96|44.68|223
1737482400000|2025-01-21 18:00:00|45.12|44.84|45.27|44.99|45.27|44.99|45.08|44.8|238
1737482700000|2025-01-21 18:05:00|45.28|45|45.49|45.21|45.49|45.21|45.27|44.99|191
1737483000000|2025-01-21 18:10:00|45.48|45.2|45.45|45.17|45.51|45.23|45.28|45|153
1737483300000|2025-01-21 18:15:00|45.44|45.16|45.42|45.14|45.51|45.23|45.41|45.13|136
1737483600000|2025-01-21 18:20:00|45.43|45.15|45.37|45.09|45.43|45.15|45.29|45.01|103
1737483900000|2025-01-21 18:25:00|45.38|45.1|45.23|44.95|45.41|45.13|45.19|44.91|117
1737484200000|2025-01-21 18:30:00|45.24|44.96|45.36|45.08|45.5|45.22|45.22|44.94|134
1737484500000|2025-01-21 18:35:00|45.37|45.09|45.44|45.16|45.61|45.33|45.35|45.07|211
1737484800000|2025-01-21 18:40:00|45.43|45.15|45.52|45.24|45.57|45.29|45.38|45.1|224
1737485100000|2025-01-21 18:45:00|45.53|45.25|45.44|45.16|45.61|45.33|45.39|45.11|159
1737485400000|2025-01-21 18:50:00|45.45|45.17|45.3|45.02|45.48|45.2|45.27|44.99|154
1737485700000|2025-01-21 18:55:00|45.29|45.01|45.27|44.99|45.35|45.07|45.24|44.96|160
1737486000000|2025-01-21 19:00:00|45.26|44.98|45.14|44.86|45.28|45|45.09|44.81|133
1737486300000|2025-01-21 19:05:00|45.15|44.87|45.07|44.79|45.19|44.91|44.97|44.69|135
1737486600000|2025-01-21 19:10:00|45.06|44.78|44.89|44.61|45.08|44.8|44.89|44.61|103
1737486900000|2025-01-21 19:15:00|44.9|44.62|45.06|44.78|45.08|44.8|44.86|44.58|111
1737487200000|2025-01-21 19:20:00|45.04|44.76|44.97|44.69|45.04|44.76|44.83|44.55|169
1737487500000|2025-01-21 19:25:00|44.98|44.7|45.11|44.83|45.11|44.83|44.94|44.66|109
1737487800000|2025-01-21 19:30:00|45.1|44.82|45.03|44.75|45.13|44.85|44.97|44.69|82
1737488100000|2025-01-21 19:35:00|45.04|44.76|45.1|44.82|45.19|44.91|45.01|44.73|122
1737488400000|2025-01-21 19:40:00|45.11|44.83|45.21|44.93|45.25|44.97|45.11|44.83|109
1737488700000|2025-01-21 19:45:00|45.2|44.92|45.34|45.06|45.39|45.11|45.18|44.9|142
1737489000000|2025-01-21 19:50:00|45.35|45.07|45.44|45.16|45.44|45.16|45.3|45.02|89
1737489300000|2025-01-21 19:55:00|45.43|45.15|45.5|45.22|45.53|45.25|45.4|45.12|98
1737489600000|2025-01-21 20:00:00|45.52|45.24|45.35|45.07|45.53|45.25|45.35|45.07|112
1737489900000|2025-01-21 20:05:00|45.34|45.06|45.29|45.01|45.4|45.12|45.29|45.01|103
1737490200000|2025-01-21 20:10:00|45.28|45|45.23|44.95|45.35|45.07|45.23|44.95|108
1737490500000|2025-01-21 20:15:00|45.22|44.94|45.17|44.89|45.22|44.94|45.13|44.85|163
1737490800000|2025-01-21 20:20:00|45.16|44.88|45.23|44.95|45.29|45.01|45.09|44.81|122
1737491100000|2025-01-21 20:25:00|45.22|44.94|45.36|45.08|45.38|45.1|45.2|44.92|101
1737491400000|2025-01-21 20:30:00|45.35|45.07|45.12|44.84|45.39|45.11|45.02|44.74|172
1737491700000|2025-01-21 20:35:00|45.11|44.83|45.19|44.91|45.23|44.95|45.08|44.8|163
1737492000000|2025-01-21 20:40:00|45.2|44.92|45.06|44.78|45.21|44.93|44.98|44.7|133
1737492300000|2025-01-21 20:45:00|45.05|44.77|45.18|44.9|45.21|44.93|45.03|44.75|106
1737492600000|2025-01-21 20:50:00|45.19|44.91|45.3|45.02|45.33|45.05|45.17|44.89|150
1737492900000|2025-01-21 20:55:00|45.29|45.01|45.37|45.09|45.38|45.1|45.26|44.98|119
1737493200000|2025-01-21 21:00:00|45.38|45.1|45.33|45.05|45.44|45.16|45.27|44.99|158
1737493500000|2025-01-21 21:05:00|45.3|45.02|45.29|45.01|45.32|45.04|45.23|44.95|105
1737493800000|2025-01-21 21:10:00|45.28|45|45.14|44.86|45.29|45.01|45.12|44.84|95
1737494100000|2025-01-21 21:15:00|45.15|44.87|45.05|44.77|45.18|44.9|44.95|44.67|196
1737494400000|2025-01-21 21:20:00|45.06|44.78|44.9|44.62|45.08|44.8|44.88|44.6|213
1737494700000|2025-01-21 21:25:00|44.89|44.61|44.98|44.7|45.01|44.73|44.89|44.61|136
1737495000000|2025-01-21 21:30:00|44.99|44.71|45.14|44.86|45.14|44.86|44.94|44.66|114
1737495300000|2025-01-21 21:35:00|45.13|44.85|45.02|44.74|45.14|44.86|45.01|44.73|85
1737495600000|2025-01-21 21:40:00|45.01|44.73|45.11|44.83|45.11|44.83|44.99|44.71|88
1737495900000|2025-01-21 21:45:00|45.1|44.82|44.99|44.71|45.13|44.85|44.98|44.7|137
1737496200000|2025-01-21 21:50:00|45.01|44.73|45.02|44.74|45.11|44.83|45.01|44.73|119
1737496500000|2025-01-21 21:55:00|45.03|44.75|44.97|44.69|45.03|44.75|44.96|44.68|126
1737496800000|2025-01-21 22:00:00|44.96|44.68|44.98|44.7|45|44.72|44.87|44.59|155
1737497100000|2025-01-21 22:05:00|44.99|44.71|44.85|44.57|45.09|44.81|44.8|44.52|145
1737497400000|2025-01-21 22:10:00|44.84|44.56|44.82|44.54|44.84|44.56|44.78|44.5|99
1737497700000|2025-01-21 22:15:00|44.81|44.53|44.68|44.4|44.82|44.54|44.68|44.4|90
1737498000000|2025-01-21 22:20:00|44.67|44.39|44.72|44.44|44.75|44.47|44.64|44.36|112
1737498300000|2025-01-21 22:25:00|44.7|44.42|44.74|44.46|44.75|44.47|44.68|44.4|53
1737498600000|2025-01-21 22:30:00|44.73|44.45|44.78|44.5|44.81|44.53|44.71|44.43|74
1737498900000|2025-01-21 22:35:00|44.79|44.51|44.86|44.58|44.91|44.63|44.79|44.51|113
1737499200000|2025-01-21 22:40:00|44.85|44.57|44.92|44.64|44.92|44.64|44.85|44.57|112
1737499500000|2025-01-21 22:45:00|44.91|44.63|44.77|44.49|44.95|44.67|44.77|44.49|53
1737499800000|2025-01-21 22:50:00|44.76|44.48|44.7|44.42|44.76|44.48|44.68|44.4|38
1737500100000|2025-01-21 22:55:00|44.71|44.43|44.51|44.23|44.74|44.46|44.51|44.23|94
1737500400000|2025-01-21 23:00:00|44.52|44.24|44.25|43.97|44.54|44.26|44.24|43.96|220
1737500700000|2025-01-21 23:05:00|44.24|43.96|44.35|44.07|44.36|44.08|44.16|43.88|189
1737501000000|2025-01-21 23:10:00|44.36|44.08|44.33|44.05|44.45|44.17|44.28|44|112
1737501300000|2025-01-21 23:15:00|44.34|44.06|44.41|44.13|44.48|44.2|44.33|44.05|75
1737501600000|2025-01-21 23:20:00|44.4|44.12|44.18|43.9|44.41|44.13|44.16|43.88|115
1737501900000|2025-01-21 23:25:00|44.17|43.89|44.18|43.9|44.25|43.97|44.14|43.86|75
1737502200000|2025-01-21 23:30:00|44.19|43.91|44.2|43.92|44.34|44.06|44.19|43.91|124
1737502500000|2025-01-21 23:35:00|44.21|43.93|44.27|43.99|44.33|44.05|44.18|43.9|109
1737502800000|2025-01-21 23:40:00|44.28|44|44.36|44.08|44.41|44.13|44.22|43.94|92
1737503100000|2025-01-21 23:45:00|44.37|44.09|44.42|44.14|44.47|44.19|44.32|44.04|87
1737503400000|2025-01-21 23:50:00|44.43|44.15|44.31|44.03|44.45|44.17|44.28|44|158
1737503700000|2025-01-21 23:55:00|44.3|44.02|44.39|44.11|44.39|44.11|44.28|44|86
1737504000000|2025-01-22 00:00:00|44.38|44.1|44.36|44.08|44.45|44.17|44.22|43.94|156
1737504300000|2025-01-22 00:05:00|44.35|44.07|44.27|43.99|44.41|44.13|44.16|43.88|124
1737504600000|2025-01-22 00:10:00|44.26|43.98|44.41|44.13|44.5|44.22|44.25|43.97|137
1737504900000|2025-01-22 00:15:00|44.4|44.12|44.36|44.08|44.46|44.18|44.29|44.01|192
1737505200000|2025-01-22 00:20:00|44.35|44.07|44.26|43.98|44.39|44.11|44.2|43.92|163
1737505500000|2025-01-22 00:25:00|44.27|43.99|44.34|44.06|44.35|44.07|44.21|43.93|158
1737505800000|2025-01-22 00:30:00|44.35|44.07|44.4|44.12|44.47|44.19|44.31|44.03|130
1737506100000|2025-01-22 00:35:00|44.41|44.13|44.33|44.05|44.49|44.21|44.33|44.05|152
1737506400000|2025-01-22 00:40:00|44.32|44.04|44.23|43.95|44.35|44.07|44.23|43.95|115
1737506700000|2025-01-22 00:45:00|44.22|43.94|44.35|44.07|44.41|44.13|44.18|43.9|79
1737507000000|2025-01-22 00:50:00|44.34|44.06|44.45|44.17|44.45|44.17|44.32|44.04|85
1737507300000|2025-01-22 00:55:00|44.44|44.16|44.64|44.36|44.68|44.4|44.42|44.14|113
1737507600000|2025-01-22 01:00:00|44.63|44.35|44.58|44.3|44.68|44.4|44.51|44.23|174
1737507900000|2025-01-22 01:05:00|44.59|44.31|44.49|44.21|44.62|44.34|44.48|44.2|145
1737508200000|2025-01-22 01:10:00|44.48|44.2|44.32|44.04|44.48|44.2|44.26|43.98|144
1737508500000|2025-01-22 01:15:00|44.31|44.03|44.36|44.08|44.39|44.11|44.27|43.99|165
1737508800000|2025-01-22 01:20:00|44.35|44.07|44.21|43.93|44.39|44.11|44.21|43.93|84
1737509100000|2025-01-22 01:25:00|44.2|43.92|44.26|43.98|44.27|43.99|44.15|43.87|70
1737509400000|2025-01-22 01:30:00|44.25|43.97|44.37|44.09|44.42|44.14|44.25|43.97|91
1737509700000|2025-01-22 01:35:00|44.36|44.08|44.19|43.91|44.41|44.13|44.18|43.9|106
1737510000000|2025-01-22 01:40:00|44.18|43.9|44.08|43.8|44.19|43.91|44.07|43.79|99
1737510300000|2025-01-22 01:45:00|44.09|43.81|44.18|43.9|44.21|43.93|44.07|43.79|106
1737510600000|2025-01-22 01:50:00|44.19|43.91|44.06|43.78|44.19|43.91|44.02|43.74|78
1737510900000|2025-01-22 01:55:00|44.05|43.77|44.2|43.92|44.21|43.93|44.05|43.77|78
1737511200000|2025-01-22 02:00:00|44.19|43.91|43.94|43.66|44.23|43.95|43.93|43.65|150
1737511500000|2025-01-22 02:05:00|43.95|43.67|43.99|43.71|44.11|43.83|43.94|43.66|94
1737511800000|2025-01-22 02:10:00|44|43.72|43.94|43.66|44.05|43.77|43.93|43.65|72
1737512100000|2025-01-22 02:15:00|43.93|43.65|43.91|43.63|43.97|43.69|43.9|43.62|80
1737512400000|2025-01-22 02:20:00|43.93|43.65|44.02|43.74|44.05|43.77|43.92|43.64|84
1737512700000|2025-01-22 02:25:00|44.03|43.75|44.1|43.82|44.13|43.85|43.98|43.7|88
1737513000000|2025-01-22 02:30:00|44.09|43.81|44.07|43.79|44.12|43.84|44.06|43.78|123
1737513300000|2025-01-22 02:35:00|44.08|43.8|44.12|43.84|44.12|43.84|44.04|43.76|51
1737513600000|2025-01-22 02:40:00|44.11|43.83|43.95|43.67|44.13|43.85|43.95|43.67|99
1737513900000|2025-01-22 02:45:00|43.96|43.68|43.94|43.66|43.99|43.71|43.9|43.62|91
1737514200000|2025-01-22 02:50:00|43.95|43.67|43.95|43.67|43.99|43.71|43.93|43.65|61
1737514500000|2025-01-22 02:55:00|43.94|43.66|43.95|43.67|43.96|43.68|43.9|43.62|41
1737514800000|2025-01-22 03:00:00|43.96|43.68|43.98|43.7|44.05|43.77|43.94|43.66|107
1737515100000|2025-01-22 03:05:00|43.97|43.69|43.9|43.62|43.97|43.69|43.89|43.61|100
1737515400000|2025-01-22 03:10:00|43.89|43.61|43.95|43.67|43.95|43.67|43.87|43.59|39
1737515700000|2025-01-22 03:15:00|43.94|43.66|43.88|43.6|43.98|43.7|43.83|43.55|91
1737516000000|2025-01-22 03:20:00|43.89|43.61|43.77|43.49|43.93|43.65|43.77|43.49|99
1737516300000|2025-01-22 03:25:00|43.78|43.5|43.95|43.67|43.96|43.68|43.75|43.47|76
1737516600000|2025-01-22 03:30:00|43.94|43.66|43.75|43.47|43.94|43.66|43.75|43.47|78
1737516900000|2025-01-22 03:35:00|43.7|43.42|43.73|43.45|43.75|43.47|43.66|43.38|56
1737517200000|2025-01-22 03:40:00|43.72|43.44|43.66|43.38|43.76|43.48|43.66|43.38|70
1737517500000|2025-01-22 03:45:00|43.65|43.37|43.62|43.34|43.67|43.39|43.61|43.33|48
1737517800000|2025-01-22 03:50:00|43.63|43.35|43.63|43.35|43.68|43.4|43.61|43.33|53
1737518100000|2025-01-22 03:55:00|43.62|43.34|43.69|43.41|43.69|43.41|43.61|43.33|44
1737518400000|2025-01-22 04:00:00|43.7|43.42|43.67|43.39|43.8|43.52|43.67|43.39|59
1737518700000|2025-01-22 04:05:00|43.66|43.38|43.72|43.44|43.77|43.49|43.66|43.38|52
1737519000000|2025-01-22 04:10:00|43.71|43.43|43.74|43.46|43.76|43.48|43.67|43.39|61
1737519300000|2025-01-22 04:15:00|43.73|43.45|43.8|43.52|43.8|43.52|43.7|43.42|95
1737519600000|2025-01-22 04:20:00|43.82|43.54|43.69|43.41|43.83|43.55|43.68|43.4|56
1737519900000|2025-01-22 04:25:00|43.68|43.4|43.63|43.35|43.68|43.4|43.6|43.32|34
1737520200000|2025-01-22 04:30:00|43.64|43.36|43.67|43.39|43.67|43.39|43.58|43.3|44
1737520500000|2025-01-22 04:35:00|43.69|43.41|43.44|43.16|43.69|43.41|43.44|43.16|87
1737520800000|2025-01-22 04:40:00|43.43|43.15|43.41|43.13|43.49|43.21|43.35|43.07|122
1737521100000|2025-01-22 04:45:00|43.4|43.12|43.45|43.17|43.49|43.21|43.38|43.1|44
1737521400000|2025-01-22 04:50:00|43.46|43.18|43.35|43.07|43.5|43.22|43.34|43.06|82
1737521700000|2025-01-22 04:55:00|43.34|43.06|43.34|43.06|43.38|43.1|43.27|42.99|85
1737522000000|2025-01-22 05:00:00|43.35|43.07|43.5|43.22|43.59|43.31|43.33|43.05|102
1737522300000|2025-01-22 05:05:00|43.49|43.21|43.49|43.21|43.59|43.31|43.48|43.2|59
1737522600000|2025-01-22 05:10:00|43.48|43.2|43.47|43.19|43.48|43.2|43.38|43.1|63
1737522900000|2025-01-22 05:15:00|43.48|43.2|43.4|43.12|43.6|43.32|43.4|43.12|59
1737523200000|2025-01-22 05:20:00|43.41|43.13|43.37|43.09|43.42|43.14|43.36|43.08|53
1737523500000|2025-01-22 05:25:00|43.38|43.1|43.38|43.1|43.43|43.15|43.36|43.08|55
1737523800000|2025-01-22 05:30:00|43.37|43.09|43.26|42.98|43.39|43.11|43.26|42.98|82
1737524100000|2025-01-22 05:35:00|43.27|42.99|43.26|42.98|43.31|43.03|43.25|42.97|86
1737524400000|2025-01-22 05:40:00|43.27|42.99|43.36|43.08|43.38|43.1|43.25|42.97|47
1737524700000|2025-01-22 05:45:00|43.35|43.07|43.32|43.04|43.35|43.07|43.25|42.97|55
1737525000000|2025-01-22 05:50:00|43.31|43.03|43.28|43|43.31|43.03|43.27|42.99|62
1737525300000|2025-01-22 05:55:00|43.27|42.99|43.28|43|43.37|43.09|43.26|42.98|51
1737525600000|2025-01-22 06:00:00|43.27|42.99|43.38|43.1|43.39|43.11|43.25|42.97|69
1737525900000|2025-01-22 06:05:00|43.39|43.11|43.44|43.16|43.44|43.16|43.39|43.11|46
1737526200000|2025-01-22 06:10:00|43.45|43.17|43.57|43.29|43.58|43.3|43.45|43.17|96
1737526500000|2025-01-22 06:15:00|43.56|43.28|43.39|43.11|43.56|43.28|43.39|43.11|91
1737526800000|2025-01-22 06:20:00|43.38|43.1|43.48|43.2|43.55|43.27|43.38|43.1|119
1737527100000|2025-01-22 06:25:00|43.47|43.19|43.39|43.11|43.51|43.23|43.33|43.05|152
1737527400000|2025-01-22 06:30:00|43.4|43.12|43.37|43.09|43.43|43.15|43.34|43.06|89
1737527700000|2025-01-22 06:35:00|43.36|43.08|43.39|43.11|43.39|43.11|43.31|43.03|82
1737528000000|2025-01-22 06:40:00|43.4|43.12|43.34|43.06|43.49|43.21|43.32|43.04|152
1737528300000|2025-01-22 06:45:00|43.35|43.07|43.37|43.09|43.44|43.16|43.32|43.04|89
1737528600000|2025-01-22 06:50:00|43.36|43.08|43.5|43.22|43.5|43.22|43.32|43.04|93
1737528900000|2025-01-22 06:55:00|43.49|43.21|43.53|43.25|43.53|43.25|43.43|43.15|58
1737529200000|2025-01-22 07:00:00|43.52|43.24|43.43|43.15|43.53|43.25|43.4|43.12|75
1737529500000|2025-01-22 07:05:00|43.42|43.14|43.51|43.23|43.55|43.27|43.41|43.13|69
1737529800000|2025-01-22 07:10:00|43.52|43.24|43.63|43.35|43.65|43.37|43.52|43.24|74
1737530100000|2025-01-22 07:15:00|43.64|43.36|43.49|43.21|43.65|43.37|43.49|43.21|138
1737530400000|2025-01-22 07:20:00|43.48|43.2|43.43|43.15|43.49|43.21|43.35|43.07|122
1737530700000|2025-01-22 07:25:00|43.42|43.14|43.4|43.12|43.48|43.2|43.39|43.11|103
1737531000000|2025-01-22 07:30:00|43.39|43.11|43.47|43.19|43.48|43.2|43.35|43.07|115
1737531300000|2025-01-22 07:35:00|43.46|43.18|43.33|43.05|43.48|43.2|43.33|43.05|93
1737531600000|2025-01-22 07:40:00|43.32|43.04|43.29|43.01|43.32|43.04|43.26|42.98|129
1737531900000|2025-01-22 07:45:00|43.28|43|43.36|43.08|43.38|43.1|43.26|42.98|83
1737532200000|2025-01-22 07:50:00|43.37|43.09|43.35|43.07|43.39|43.11|43.34|43.06|65
1737532500000|2025-01-22 07:55:00|43.36|43.08|43.37|43.09|43.44|43.16|43.32|43.04|84
1737532800000|2025-01-22 08:00:00|43.36|43.08|43.28|43|43.41|43.13|43.28|43|148
1737533100000|2025-01-22 08:05:00|43.27|42.99|43.35|43.07|43.39|43.11|43.27|42.99|84
1737533400000|2025-01-22 08:10:00|43.36|43.08|43.28|43|43.39|43.11|43.24|42.96|141
1737533700000|2025-01-22 08:15:00|43.27|42.99|43.18|42.9|43.33|43.05|43.09|42.81|149
1737534000000|2025-01-22 08:20:00|43.17|42.89|43.06|42.78|43.18|42.9|43.05|42.77|189
1737534300000|2025-01-22 08:25:00|43.07|42.79|43.1|42.82|43.12|42.84|43.01|42.73|205
1737534600000|2025-01-22 08:30:00|43.09|42.81|43.13|42.85|43.19|42.91|43.08|42.8|150
1737534900000|2025-01-22 08:35:00|43.14|42.86|43.11|42.83|43.16|42.88|42.96|42.68|141
1737535200000|2025-01-22 08:40:00|43.1|42.82|43.24|42.96|43.26|42.98|43.08|42.8|78
1737535500000|2025-01-22 08:45:00|43.21|42.93|43.3|43.02|43.32|43.04|43.17|42.89|125
1737535800000|2025-01-22 08:50:00|43.31|43.03|43.47|43.19|43.49|43.21|43.3|43.02|125
1737536100000|2025-01-22 08:55:00|43.46|43.18|43.52|43.24|43.55|43.27|43.46|43.18|104
1737536400000|2025-01-22 09:00:00|43.51|43.23|43.36|43.08|43.51|43.23|43.36|43.08|114
1737536700000|2025-01-22 09:05:00|43.35|43.07|43.35|43.07|43.39|43.11|43.32|43.04|111
1737537000000|2025-01-22 09:10:00|43.36|43.08|43.37|43.09|43.41|43.13|43.34|43.06|74
1737537300000|2025-01-22 09:15:00|43.36|43.08|43.32|43.04|43.37|43.09|43.29|43.01|133
1737537600000|2025-01-22 09:20:00|43.31|43.03|43.39|43.11|43.43|43.15|43.3|43.02|80
1737537900000|2025-01-22 09:25:00|43.38|43.1|43.44|43.16|43.44|43.16|43.38|43.1|113
1737538200000|2025-01-22 09:30:00|43.43|43.15|43.42|43.14|43.52|43.24|43.42|43.14|95
1737538500000|2025-01-22 09:35:00|43.43|43.15|43.47|43.19|43.47|43.19|43.36|43.08|63
1737538800000|2025-01-22 09:40:00|43.48|43.2|43.56|43.28|43.56|43.28|43.47|43.19|71
1737539100000|2025-01-22 09:45:00|43.55|43.27|43.47|43.19|43.55|43.27|43.43|43.15|84
1737539400000|2025-01-22 09:50:00|43.46|43.18|43.46|43.18|43.47|43.19|43.36|43.08|74
1737539700000|2025-01-22 09:55:00|43.47|43.19|43.41|43.13|43.47|43.19|43.4|43.12|98
1737540000000|2025-01-22 10:00:00|43.4|43.12|43.25|42.97|43.42|43.14|43.25|42.97|139
1737540300000|2025-01-22 10:05:00|43.26|42.98|43.26|42.98|43.3|43.02|43.21|42.93|130
1737540600000|2025-01-22 10:10:00|43.27|42.99|43.25|42.97|43.27|42.99|43.13|42.85|66
1737540900000|2025-01-22 10:15:00|43.26|42.98|43.22|42.94|43.27|42.99|43.17|42.89|129
1737541200000|2025-01-22 10:20:00|43.23|42.95|43.22|42.94|43.26|42.98|43.15|42.87|90
1737541500000|2025-01-22 10:25:00|43.23|42.95|43.28|43|43.29|43.01|43.19|42.91|85
1737541800000|2025-01-22 10:30:00|43.27|42.99|43.21|42.93|43.3|43.02|43.2|42.92|109
1737542100000|2025-01-22 10:35:00|43.22|42.94|43.26|42.98|43.26|42.98|43.18|42.9|74
1737542400000|2025-01-22 10:40:00|43.25|42.97|43.33|43.05|43.37|43.09|43.25|42.97|70
1737542700000|2025-01-22 10:45:00|43.34|43.06|43.35|43.07|43.35|43.07|43.29|43.01|75
1737543000000|2025-01-22 10:50:00|43.34|43.06|43.4|43.12|43.4|43.12|43.32|43.04|74
1737543300000|2025-01-22 10:55:00|43.41|43.13|43.45|43.17|43.46|43.18|43.39|43.11|51
1737543600000|2025-01-22 11:00:00|43.44|43.16|43.4|43.12|43.46|43.18|43.37|43.09|77
1737543900000|2025-01-22 11:05:00|43.41|43.13|43.49|43.21|43.5|43.22|43.4|43.12|51
1737544200000|2025-01-22 11:10:00|43.5|43.22|43.54|43.26|43.54|43.26|43.43|43.15|69
1737544500000|2025-01-22 11:15:00|43.53|43.25|43.44|43.16|43.56|43.28|43.44|43.16|71
1737544800000|2025-01-22 11:20:00|43.43|43.15|43.36|43.08|43.45|43.17|43.34|43.06|122
1737545100000|2025-01-22 11:25:00|43.35|43.07|43.32|43.04|43.43|43.15|43.32|43.04|75
1737545400000|2025-01-22 11:30:00|43.33|43.05|43.53|43.25|43.54|43.26|43.32|43.04|80
1737545700000|2025-01-22 11:35:00|43.54|43.26|44.06|43.78|44.19|43.91|43.54|43.26|232
1737546000000|2025-01-22 11:40:00|44.05|43.77|44.06|43.78|44.16|43.88|43.89|43.61|255
1737546300000|2025-01-22 11:45:00|44.05|43.77|43.9|43.62|44.16|43.88|43.89|43.61|154
1737546600000|2025-01-22 11:50:00|43.89|43.61|44.07|43.79|44.14|43.86|43.87|43.59|172
1737546900000|2025-01-22 11:55:00|44.06|43.78|44.16|43.88|44.23|43.95|44.06|43.78|192
1737547200000|2025-01-22 12:00:00|44.17|43.89|44.34|44.06|44.47|44.19|44.14|43.86|277
1737547500000|2025-01-22 12:05:00|44.36|44.08|44.12|43.84|44.41|44.13|44.06|43.78|231
1737547800000|2025-01-22 12:10:00|44.11|43.83|44.33|44.05|44.35|44.07|44.1|43.82|145
1737548100000|2025-01-22 12:15:00|44.35|44.07|44.11|43.83|44.47|44.19|44.08|43.8|217
1737548400000|2025-01-22 12:20:00|44.12|43.84|44.1|43.82|44.18|43.9|44.01|43.73|189
1737548700000|2025-01-22 12:25:00|44.09|43.81|44.14|43.86|44.2|43.92|43.97|43.69|186
1737549000000|2025-01-22 12:30:00|44.13|43.85|44.02|43.74|44.15|43.87|43.96|43.68|178
1737549300000|2025-01-22 12:35:00|44.03|43.75|44.07|43.79|44.1|43.82|43.95|43.67|112
1737549600000|2025-01-22 12:40:00|44.06|43.78|44.14|43.86|44.23|43.95|44.06|43.78|141
1737549900000|2025-01-22 12:45:00|44.12|43.84|44.08|43.8|44.25|43.97|44.02|43.74|163
1737550200000|2025-01-22 12:50:00|44.09|43.81|44.04|43.76|44.12|43.84|43.99|43.71|86
1737550500000|2025-01-22 12:55:00|44.03|43.75|43.98|43.7|44.09|43.81|43.98|43.7|110
1737550800000|2025-01-22 13:00:00|43.99|43.71|43.69|43.41|43.99|43.71|43.68|43.4|127
1737551100000|2025-01-22 13:05:00|43.7|43.42|43.78|43.5|43.78|43.5|43.61|43.33|123
1737551400000|2025-01-22 13:10:00|43.79|43.51|43.69|43.41|43.79|43.51|43.66|43.38|105
1737551700000|2025-01-22 13:15:00|43.68|43.4|43.7|43.42|43.75|43.47|43.63|43.35|157
1737552000000|2025-01-22 13:20:00|43.69|43.41|43.71|43.43|43.77|43.49|43.62|43.34|132
1737552300000|2025-01-22 13:25:00|43.72|43.44|43.63|43.35|43.73|43.45|43.55|43.27|84
1737552600000|2025-01-22 13:30:00|43.65|43.37|43.77|43.49|43.89|43.61|43.65|43.37|202
1737552900000|2025-01-22 13:35:00|43.79|43.51|43.53|43.25|43.81|43.53|43.42|43.14|171
1737553200000|2025-01-22 13:40:00|43.54|43.26|43.68|43.4|43.77|43.49|43.53|43.25|161
1737553500000|2025-01-22 13:45:00|43.67|43.39|43.38|43.1|43.71|43.43|43.38|43.1|128
1737553800000|2025-01-22 13:50:00|43.37|43.09|43.37|43.09|43.45|43.17|43.27|42.99|195
1737554100000|2025-01-22 13:55:00|43.38|43.1|43.36|43.08|43.43|43.15|43.28|43|150
1737554400000|2025-01-22 14:00:00|43.37|43.09|43.32|43.04|43.4|43.12|43.24|42.96|182
1737554700000|2025-01-22 14:05:00|43.31|43.03|43.3|43.02|43.35|43.07|43.18|42.9|267
1737555000000|2025-01-22 14:10:00|43.29|43.01|43.36|43.08|43.43|43.15|43.29|43.01|141
1737555300000|2025-01-22 14:15:00|43.37|43.09|43.44|43.16|43.5|43.22|43.29|43.01|107
1737555600000|2025-01-22 14:20:00|43.45|43.17|43.57|43.29|43.59|43.31|43.41|43.13|96
1737555900000|2025-01-22 14:25:00|43.58|43.3|43.68|43.4|43.68|43.4|43.54|43.26|93
1737556200000|2025-01-22 14:30:00|43.7|43.42|43.61|43.33|43.77|43.49|43.51|43.23|244
1737556500000|2025-01-22 14:35:00|43.62|43.34|43.57|43.29|43.65|43.37|43.42|43.14|204
1737556800000|2025-01-22 14:40:00|43.56|43.28|43.5|43.22|43.6|43.32|43.43|43.15|150
1737557100000|2025-01-22 14:45:00|43.49|43.21|43.4|43.12|43.54|43.26|43.25|42.97|251
1737557400000|2025-01-22 14:50:00|43.42|43.14|43.47|43.19|43.49|43.21|43.34|43.06|189
1737557700000|2025-01-22 14:55:00|43.46|43.18|43.59|43.31|43.72|43.44|43.44|43.16|192
1737558000000|2025-01-22 15:00:00|43.6|43.32|43.54|43.26|43.6|43.32|43.41|43.13|194
1737558300000|2025-01-22 15:05:00|43.55|43.27|43.52|43.24|43.62|43.34|43.45|43.17|196
1737558600000|2025-01-22 15:10:00|43.53|43.25|43.64|43.36|43.64|43.36|43.49|43.21|151
1737558900000|2025-01-22 15:15:00|43.65|43.37|43.75|43.47|43.78|43.5|43.65|43.37|126
1737559200000|2025-01-22 15:20:00|43.68|43.4|43.57|43.29|43.68|43.4|43.47|43.19|182
1737559500000|2025-01-22 15:25:00|43.56|43.28|43.42|43.14|43.66|43.38|43.42|43.14|158
1737559800000|2025-01-22 15:30:00|43.4|43.12|43.35|43.07|43.53|43.25|43.35|43.07|143
1737560100000|2025-01-22 15:35:00|43.36|43.08|43.38|43.1|43.46|43.18|43.24|42.96|157
1737560400000|2025-01-22 15:40:00|43.37|43.09|43.26|42.98|43.44|43.16|43.25|42.97|156
1737560700000|2025-01-22 15:45:00|43.25|42.97|43.22|42.94|43.26|42.98|43.12|42.84|202
1737561000000|2025-01-22 15:50:00|43.21|42.93|43.4|43.12|43.42|43.14|43.14|42.86|140
1737561300000|2025-01-22 15:55:00|43.41|43.13|43.29|43.01|43.41|43.13|43.28|43|71
1737561600000|2025-01-22 16:00:00|43.3|43.02|43.12|42.84|43.3|43.02|43.04|42.76|159
1737561900000|2025-01-22 16:05:00|43.13|42.85|43.19|42.91|43.22|42.94|43|42.72|201
1737562200000|2025-01-22 16:10:00|43.18|42.9|43.3|43.02|43.38|43.1|43.12|42.84|223
1737562500000|2025-01-22 16:15:00|43.29|43.01|43.27|42.99|43.29|43.01|43.11|42.83|226
1737562800000|2025-01-22 16:20:00|43.28|43|43.3|43.02|43.4|43.12|43.21|42.93|135
1737563100000|2025-01-22 16:25:00|43.29|43.01|43.48|43.2|43.51|43.23|43.25|42.97|71
1737563400000|2025-01-22 16:30:00|43.49|43.21|43.51|43.23|43.69|43.41|43.49|43.21|158
1737563700000|2025-01-22 16:35:00|43.52|43.24|43.58|43.3|43.58|43.3|43.44|43.16|152
1737564000000|2025-01-22 16:40:00|43.57|43.29|43.41|43.13|43.57|43.29|43.31|43.03|234
1737564300000|2025-01-22 16:45:00|43.4|43.12|43.47|43.19|43.6|43.32|43.39|43.11|211
1737564600000|2025-01-22 16:50:00|43.48|43.2|43.43|43.15|43.59|43.31|43.43|43.15|139
1737564900000|2025-01-22 16:55:00|43.44|43.16|43.24|42.96|43.46|43.18|43.23|42.95|109
1737565200000|2025-01-22 17:00:00|43.23|42.95|43.38|43.1|43.42|43.14|43.17|42.89|136
1737565500000|2025-01-22 17:05:00|43.39|43.11|43.47|43.19|43.5|43.22|43.39|43.11|88
1737565800000|2025-01-22 17:10:00|43.48|43.2|43.46|43.18|43.5|43.22|43.39|43.11|86
1737566100000|2025-01-22 17:15:00|43.45|43.17|43.6|43.32|43.6|43.32|43.43|43.15|57
1737566400000|2025-01-22 17:20:00|43.59|43.31|43.52|43.24|43.61|43.33|43.46|43.18|70
1737566700000|2025-01-22 17:25:00|43.51|43.23|43.43|43.15|43.53|43.25|43.42|43.14|61
1737567000000|2025-01-22 17:30:00|43.44|43.16|43.46|43.18|43.49|43.21|43.34|43.06|70
1737567300000|2025-01-22 17:35:00|43.47|43.19|43.55|43.27|43.56|43.28|43.39|43.11|56
1737567600000|2025-01-22 17:40:00|43.54|43.26|43.47|43.19|43.57|43.29|43.42|43.14|83
1737567900000|2025-01-22 17:45:00|43.48|43.2|43.64|43.36|43.65|43.37|43.47|43.19|91
1737568200000|2025-01-22 17:50:00|43.63|43.35|43.68|43.4|43.69|43.41|43.62|43.34|48
1737568500000|2025-01-22 17:55:00|43.69|43.41|43.66|43.38|43.69|43.41|43.57|43.29|62
1737568800000|2025-01-22 18:00:00|43.67|43.39|43.63|43.35|43.7|43.42|43.58|43.3|113
1737569100000|2025-01-22 18:05:00|43.64|43.36|43.5|43.22|43.65|43.37|43.43|43.15|108
1737569400000|2025-01-22 18:10:00|43.51|43.23|43.5|43.22|43.55|43.27|43.47|43.19|68
1737569700000|2025-01-22 18:15:00|43.51|43.23|43.31|43.03|43.53|43.25|43.27|42.99|145
1737570000000|2025-01-22 18:20:00|43.3|43.02|43.17|42.89|43.37|43.09|43.17|42.89|77
1737570300000|2025-01-22 18:25:00|43.18|42.9|43.23|42.95|43.23|42.95|43.14|42.86|77
1737570600000|2025-01-22 18:30:00|43.24|42.96|43.29|43.01|43.32|43.04|43.21|42.93|123
1737570900000|2025-01-22 18:35:00|43.3|43.02|43.33|43.05|43.4|43.12|43.23|42.95|119
1737571200000|2025-01-22 18:40:00|43.34|43.06|43.2|42.92|43.34|43.06|43.18|42.9|87
1737571500000|2025-01-22 18:45:00|43.19|42.91|43.21|42.93|43.21|42.93|43.1|42.82|90
1737571800000|2025-01-22 18:50:00|43.19|42.91|43.07|42.79|43.22|42.94|43.06|42.78|94
1737572100000|2025-01-22 18:55:00|43.08|42.8|42.8|42.52|43.08|42.8|42.72|42.44|221
1737572400000|2025-01-22 19:00:00|42.82|42.54|42.83|42.55|42.99|42.71|42.79|42.51|158
1737572700000|2025-01-22 19:05:00|42.82|42.54|42.96|42.68|42.98|42.7|42.78|42.5|129
1737573000000|2025-01-22 19:10:00|42.97|42.69|43.07|42.79|43.11|42.83|42.96|42.68|58
1737573300000|2025-01-22 19:15:00|43.08|42.8|43.26|42.98|43.27|42.99|43.04|42.76|123
1737573600000|2025-01-22 19:20:00|43.25|42.97|43.26|42.98|43.4|43.12|43.24|42.96|117
1737573900000|2025-01-22 19:25:00|43.25|42.97|43.3|43.02|43.32|43.04|43.17|42.89|68
1737574200000|2025-01-22 19:30:00|43.29|43.01|43.71|43.43|43.74|43.46|43.16|42.88|198
1737574500000|2025-01-22 19:35:00|43.7|43.42|43.74|43.46|43.9|43.62|43.54|43.26|326
1737574800000|2025-01-22 19:40:00|43.75|43.47|43.51|43.23|43.96|43.68|43.5|43.22|220
1737575100000|2025-01-22 19:45:00|43.5|43.22|43.83|43.55|43.92|43.64|43.5|43.22|224
1737575400000|2025-01-22 19:50:00|43.82|43.54|43.64|43.36|43.91|43.63|43.61|43.33|290
1737575700000|2025-01-22 19:55:00|43.62|43.34|43.47|43.19|43.64|43.36|43.43|43.15|167
1737576000000|2025-01-22 20:00:00|43.46|43.18|43.53|43.25|43.64|43.36|43.37|43.09|226
1737576300000|2025-01-22 20:05:00|43.54|43.26|43.46|43.18|43.56|43.28|43.43|43.15|149
1737576600000|2025-01-22 20:10:00|43.47|43.19|43.74|43.46|43.81|43.53|43.45|43.17|206
1737576900000|2025-01-22 20:15:00|43.75|43.47|43.96|43.68|44.03|43.75|43.75|43.47|256
1737577200000|2025-01-22 20:20:00|43.95|43.67|43.96|43.68|44.03|43.75|43.89|43.61|232
1737577500000|2025-01-22 20:25:00|43.95|43.67|44.08|43.8|44.16|43.88|43.89|43.61|168
1737577800000|2025-01-22 20:30:00|44.06|43.78|43.8|43.52|44.15|43.87|43.8|43.52|183
1737578100000|2025-01-22 20:35:00|43.79|43.51|43.84|43.56|43.93|43.65|43.71|43.43|204
1737578400000|2025-01-22 20:40:00|43.83|43.55|43.63|43.35|43.87|43.59|43.63|43.35|135
1737578700000|2025-01-22 20:45:00|43.62|43.34|43.75|43.47|43.8|43.52|43.57|43.29|186
1737579000000|2025-01-22 20:50:00|43.74|43.46|43.5|43.22|43.8|43.52|43.49|43.21|178
1737579300000|2025-01-22 20:55:00|43.51|43.23|43.51|43.23|43.6|43.32|43.49|43.21|144
1737579600000|2025-01-22 21:00:00|43.5|43.22|43.41|43.13|43.6|43.32|43.24|42.96|231
1737579900000|2025-01-22 21:05:00|43.43|43.15|43.21|42.93|43.44|43.16|43.18|42.9|199
1737580200000|2025-01-22 21:10:00|43.2|42.92|43.25|42.97|43.27|42.99|43.15|42.87|185
1737580500000|2025-01-22 21:15:00|43.2|42.92|43.17|42.89|43.23|42.95|43.14|42.86|77
1737580800000|2025-01-22 21:20:00|43.16|42.88|43.17|42.89|43.31|43.03|43.14|42.86|167
1737581100000|2025-01-22 21:25:00|43.18|42.9|43.31|43.03|43.33|43.05|43.16|42.88|111
1737581400000|2025-01-22 21:30:00|43.32|43.04|43.43|43.15|43.45|43.17|43.27|42.99|125
1737581700000|2025-01-22 21:35:00|43.42|43.14|43.61|43.33|43.66|43.38|43.39|43.11|121
1737582000000|2025-01-22 21:40:00|43.59|43.31|43.57|43.29|43.77|43.49|43.55|43.27|132
1737582300000|2025-01-22 21:45:00|43.58|43.3|43.51|43.23|43.61|43.33|43.43|43.15|128
1737582600000|2025-01-22 21:50:00|43.52|43.24|43.62|43.34|43.71|43.43|43.51|43.23|125
1737582900000|2025-01-22 21:55:00|43.61|43.33|43.47|43.19|43.63|43.35|43.47|43.19|89
1737583200000|2025-01-22 22:00:00|43.48|43.2|43.45|43.17|43.5|43.22|43.34|43.06|171
1737583500000|2025-01-22 22:05:00|43.46|43.18|43.48|43.2|43.54|43.26|43.43|43.15|61
1737583800000|2025-01-22 22:10:00|43.49|43.21|43.46|43.18|43.51|43.23|43.42|43.14|74
1737584100000|2025-01-22 22:15:00|43.47|43.19|43.17|42.89|43.49|43.21|43.17|42.89|170
1737584400000|2025-01-22 22:20:00|43.18|42.9|43.2|42.92|43.24|42.96|43.15|42.87|84
1737584700000|2025-01-22 22:25:00|43.21|42.93|43.26|42.98|43.3|43.02|43.18|42.9|69
1737585000000|2025-01-22 22:30:00|43.27|42.99|43.39|43.11|43.5|43.22|43.27|42.99|89
1737585300000|2025-01-22 22:35:00|43.4|43.12|43.57|43.29|43.68|43.4|43.39|43.11|114
1737585600000|2025-01-22 22:40:00|43.58|43.3|43.29|43.01|43.58|43.3|43.29|43.01|54
1737585900000|2025-01-22 22:45:00|43.3|43.02|43.24|42.96|43.31|43.03|43.24|42.96|43
1737586200000|2025-01-22 22:50:00|43.23|42.95|43.33|43.05|43.33|43.05|43.2|42.92|38
1737586500000|2025-01-22 22:55:00|43.34|43.06|43.12|42.84|43.36|43.08|43.07|42.79|150
1737586800000|2025-01-22 23:00:00|43.11|42.83|43.1|42.82|43.19|42.91|42.92|42.64|261
1737587100000|2025-01-22 23:05:00|43.11|42.83|42.91|42.63|43.17|42.89|42.91|42.63|245
1737587400000|2025-01-22 23:10:00|42.9|42.62|43|42.72|43.02|42.74|42.82|42.54|169
1737587700000|2025-01-22 23:15:00|43.01|42.73|43.06|42.78|43.14|42.86|42.95|42.67|138
1737588000000|2025-01-22 23:20:00|43.05|42.77|42.94|42.66|43.05|42.77|42.87|42.59|120
1737588300000|2025-01-22 23:25:00|42.93|42.65|42.94|42.66|42.97|42.69|42.82|42.54|112
1737588600000|2025-01-22 23:30:00|42.95|42.67|42.96|42.68|43.02|42.74|42.84|42.56|130
1737588900000|2025-01-22 23:35:00|42.95|42.67|43.07|42.79|43.08|42.8|42.89|42.61|128
1737589200000|2025-01-22 23:40:00|43.06|42.78|43.07|42.79|43.07|42.79|42.99|42.71|72
1737589500000|2025-01-22 23:45:00|43.06|42.78|42.96|42.68|43.09|42.81|42.94|42.66|112
1737589800000|2025-01-22 23:50:00|42.97|42.69|42.92|42.64|43.03|42.75|42.88|42.6|150
1737590100000|2025-01-22 23:55:00|42.91|42.63|43|42.72|43.05|42.77|42.87|42.59|126
1737590400000|2025-01-23 00:00:00|42.99|42.71|42.84|42.56|42.99|42.71|42.77|42.49|140
1737590700000|2025-01-23 00:05:00|42.85|42.57|42.82|42.54|42.95|42.67|42.8|42.52|181
1737591000000|2025-01-23 00:10:00|42.81|42.53|42.81|42.53|42.92|42.64|42.76|42.48|114
1737591300000|2025-01-23 00:15:00|42.82|42.54|42.83|42.55|42.84|42.56|42.69|42.41|118
1737591600000|2025-01-23 00:20:00|42.82|42.54|42.97|42.69|42.97|42.69|42.74|42.46|184
1737591900000|2025-01-23 00:25:00|42.98|42.7|43.09|42.81|43.2|42.92|42.98|42.7|142
1737592200000|2025-01-23 00:30:00|43.08|42.8|43.08|42.8|43.17|42.89|42.95|42.67|174
1737592500000|2025-01-23 00:35:00|43.07|42.79|42.97|42.69|43.1|42.82|42.96|42.68|105
1737592800000|2025-01-23 00:40:00|42.96|42.68|42.91|42.63|43|42.72|42.88|42.6|118
1737593100000|2025-01-23 00:45:00|42.9|42.62|42.8|42.52|42.91|42.63|42.78|42.5|195
1737593400000|2025-01-23 00:50:00|42.79|42.51|42.88|42.6|42.91|42.63|42.73|42.45|153
1737593700000|2025-01-23 00:55:00|42.87|42.59|42.74|42.46|42.9|42.62|42.73|42.45|102
1737594000000|2025-01-23 01:00:00|42.73|42.45|42.75|42.47|42.81|42.53|42.72|42.44|107
1737594300000|2025-01-23 01:05:00|42.76|42.48|42.59|42.31|42.79|42.51|42.58|42.3|117
1737594600000|2025-01-23 01:10:00|42.55|42.27|42.65|42.37|42.65|42.37|42.5|42.22|127
1737594900000|2025-01-23 01:15:00|42.64|42.36|42.7|42.42|42.78|42.5|42.64|42.36|144
1737595200000|2025-01-23 01:20:00|42.69|42.41|42.8|42.52|42.81|42.53|42.69|42.41|115
1737595500000|2025-01-23 01:25:00|42.81|42.53|43.01|42.73|43.03|42.75|42.8|42.52|96
1737595800000|2025-01-23 01:30:00|43.02|42.74|42.95|42.67|43.09|42.81|42.93|42.65|107
1737596100000|2025-01-23 01:35:00|42.96|42.68|42.77|42.49|42.97|42.69|42.76|42.48|92
1737596400000|2025-01-23 01:40:00|42.78|42.5|42.74|42.46|42.86|42.58|42.74|42.46|107
1737596700000|2025-01-23 01:45:00|42.73|42.45|42.56|42.28|42.75|42.47|42.56|42.28|180
1737597000000|2025-01-23 01:50:00|42.55|42.27|42.49|42.21|42.6|42.32|42.42|42.14|193
1737597300000|2025-01-23 01:55:00|42.5|42.22|42.48|42.2|42.53|42.25|42.44|42.16|106
1737597600000|2025-01-23 02:00:00|42.5|42.22|42.42|42.14|42.56|42.28|42.38|42.1|117
1737597900000|2025-01-23 02:05:00|42.41|42.13|42.33|42.05|42.46|42.18|42.3|42.02|116
1737598200000|2025-01-23 02:10:00|42.34|42.06|42.36|42.08|42.43|42.15|42.3|42.02|109
1737598500000|2025-01-23 02:15:00|42.37|42.09|42.31|42.03|42.38|42.1|42.27|41.99|192
1737598800000|2025-01-23 02:20:00|42.32|42.04|42.44|42.16|42.44|42.16|42.29|42.01|131
1737599100000|2025-01-23 02:25:00|42.45|42.17|42.41|42.13|42.47|42.19|42.36|42.08|73
1737599400000|2025-01-23 02:30:00|42.4|42.12|42.37|42.09|42.48|42.2|42.33|42.05|89
1737599700000|2025-01-23 02:35:00|42.36|42.08|42.23|41.95|42.39|42.11|42.19|41.91|115
1737600000000|2025-01-23 02:40:00|42.22|41.94|42.31|42.03|42.36|42.08|42.19|41.91|82
1737600300000|2025-01-23 02:45:00|42.32|42.04|42.34|42.06|42.44|42.16|42.25|41.97|89
1737600600000|2025-01-23 02:50:00|42.35|42.07|42.28|42|42.37|42.09|42.24|41.96|75
1737600900000|2025-01-23 02:55:00|42.29|42.01|42.28|42|42.31|42.03|42.26|41.98|96
1737601200000|2025-01-23 03:00:00|42.27|41.99|42.35|42.07|42.36|42.08|42.2|41.92|86
1737601500000|2025-01-23 03:05:00|42.34|42.06|42.54|42.26|42.54|42.26|42.33|42.05|43
1737601800000|2025-01-23 03:10:00|42.55|42.27|42.61|42.33|42.61|42.33|42.51|42.23|44
1737602100000|2025-01-23 03:15:00|42.62|42.34|42.56|42.28|42.62|42.34|42.51|42.23|56
1737602400000|2025-01-23 03:20:00|42.55|42.27|42.55|42.27|42.56|42.28|42.4|42.12|83
1737602700000|2025-01-23 03:25:00|42.54|42.26|42.63|42.35|42.66|42.38|42.54|42.26|69
1737603000000|2025-01-23 03:30:00|42.64|42.36|42.6|42.32|42.64|42.36|42.56|42.28|109
1737603300000|2025-01-23 03:35:00|42.61|42.33|42.64|42.36|42.66|42.38|42.6|42.32|70
1737603600000|2025-01-23 03:40:00|42.63|42.35|42.65|42.37|42.65|42.37|42.56|42.28|47
1737603900000|2025-01-23 03:45:00|42.64|42.36|42.45|42.17|42.64|42.36|42.45|42.17|48
1737604200000|2025-01-23 03:50:00|42.44|42.16|42.33|42.05|42.44|42.16|42.24|41.96|117
1737604500000|2025-01-23 03:55:00|42.34|42.06|42.33|42.05|42.37|42.09|42.31|42.03|42
1737604800000|2025-01-23 04:00:00|42.34|42.06|42.26|41.98|42.38|42.1|42.25|41.97|74
1737605100000|2025-01-23 04:05:00|42.27|41.99|42.43|42.15|42.48|42.2|42.2|41.92|100
1737605400000|2025-01-23 04:10:00|42.42|42.14|42.36|42.08|42.43|42.15|42.31|42.03|101
1737605700000|2025-01-23 04:15:00|42.35|42.07|42.22|41.94|42.36|42.08|42.2|41.92|160
1737606000000|2025-01-23 04:20:00|42.23|41.95|42.09|41.81|42.25|41.97|42.08|41.8|151
1737606300000|2025-01-23 04:25:00|42.1|41.82|42.06|41.78|42.18|41.9|41.98|41.7|156
1737606600000|2025-01-23 04:30:00|42.05|41.77|42.17|41.89|42.17|41.89|41.98|41.7|135
1737606900000|2025-01-23 04:35:00|42.18|41.9|41.84|41.56|42.22|41.94|41.82|41.54|158
1737607200000|2025-01-23 04:40:00|41.83|41.55|42|41.72|42|41.72|41.82|41.54|154
1737607500000|2025-01-23 04:45:00|41.98|41.7|41.98|41.7|42.07|41.79|41.93|41.65|107
1737607800000|2025-01-23 04:50:00|41.99|41.71|41.98|41.7|42.02|41.74|41.91|41.63|78
1737608100000|2025-01-23 04:55:00|41.99|41.71|41.99|41.71|42.02|41.74|41.9|41.62|67
1737608400000|2025-01-23 05:00:00|41.98|41.7|42.04|41.76|42.2|41.92|41.98|41.7|75
1737608700000|2025-01-23 05:05:00|42.03|41.75|42.21|41.93|42.23|41.95|42.03|41.75|63
1737609000000|2025-01-23 05:10:00|42.22|41.94|42.25|41.97|42.28|42|42.19|41.91|54
1737609300000|2025-01-23 05:15:00|42.24|41.96|42.12|41.84|42.28|42|42.09|41.81|73
1737609600000|2025-01-23 05:20:00|42.13|41.85|42.15|41.87|42.23|41.95|42.12|41.84|51
1737609900000|2025-01-23 05:25:00|42.16|41.88|42.22|41.94|42.23|41.95|42.12|41.84|49
1737610200000|2025-01-23 05:30:00|42.23|41.95|42.25|41.97|42.27|41.99|42.13|41.85|84
1737610500000|2025-01-23 05:35:00|42.24|41.96|42.34|42.06|42.37|42.09|42.23|41.95|84
1737610800000|2025-01-23 05:40:00|42.33|42.05|42.39|42.11|42.41|42.13|42.28|42|75
1737611100000|2025-01-23 05:45:00|42.38|42.1|42.45|42.17|42.46|42.18|42.36|42.08|73
1737611400000|2025-01-23 05:50:00|42.46|42.18|42.36|42.08|42.46|42.18|42.35|42.07|101
1737611700000|2025-01-23 05:55:00|42.35|42.07|42.36|42.08|42.39|42.11|42.31|42.03|57
1737612000000|2025-01-23 06:00:00|42.35|42.07|42.24|41.96|42.37|42.09|42.21|41.93|65
1737612300000|2025-01-23 06:05:00|42.25|41.97|42.3|42.02|42.3|42.02|42.14|41.86|71
1737612600000|2025-01-23 06:10:00|42.31|42.03|42.38|42.1|42.43|42.15|42.31|42.03|61
1737612900000|2025-01-23 06:15:00|42.37|42.09|42.27|41.99|42.37|42.09|42.23|41.95|60
1737613200000|2025-01-23 06:20:00|42.26|41.98|42.3|42.02|42.31|42.03|42.23|41.95|60
1737613500000|2025-01-23 06:25:00|42.32|42.04|42.34|42.06|42.37|42.09|42.29|42.01|56
1737613800000|2025-01-23 06:30:00|42.33|42.05|42.28|42|42.37|42.09|42.23|41.95|52
1737614100000|2025-01-23 06:35:00|42.27|41.99|42.25|41.97|42.29|42.01|42.23|41.95|62
1737614400000|2025-01-23 06:40:00|42.24|41.96|42.25|41.97|42.27|41.99|42.21|41.93|62
1737614700000|2025-01-23 06:45:00|42.26|41.98|42.14|41.86|42.3|42.02|42.13|41.85|91
1737615000000|2025-01-23 06:50:00|42.15|41.87|42.09|41.81|42.2|41.92|42.09|41.81|58
1737615300000|2025-01-23 06:55:00|42.08|41.8|42.15|41.87|42.16|41.88|42.06|41.78|58
1737615600000|2025-01-23 07:00:00|42.16|41.88|42.05|41.77|42.22|41.94|42|41.72|124
1737615900000|2025-01-23 07:05:00|42.04|41.76|41.96|41.68|42.05|41.77|41.95|41.67|96
1737616200000|2025-01-23 07:10:00|41.95|41.67|41.89|41.61|42.04|41.76|41.88|41.6|96
1737616500000|2025-01-23 07:15:00|41.88|41.6|42.03|41.75|42.08|41.8|41.88|41.6|46
1737616800000|2025-01-23 07:20:00|42.02|41.74|42.07|41.79|42.11|41.83|42.01|41.73|87
1737617100000|2025-01-23 07:25:00|42.08|41.8|42.06|41.78|42.09|41.81|41.93|41.65|101
1737617400000|2025-01-23 07:30:00|42.07|41.79|42.07|41.79|42.09|41.81|41.91|41.63|109
1737617700000|2025-01-23 07:35:00|42.08|41.8|42.23|41.95|42.29|42.01|42.06|41.78|80
1737618000000|2025-01-23 07:40:00|42.24|41.96|42.1|41.82|42.26|41.98|42.08|41.8|117
1737618300000|2025-01-23 07:45:00|42.11|41.83|42.26|41.98|42.29|42.01|42.11|41.83|55
1737618600000|2025-01-23 07:50:00|42.27|41.99|42.33|42.05|42.41|42.13|42.25|41.97|70
1737618900000|2025-01-23 07:55:00|42.34|42.06|42.39|42.11|42.41|42.13|42.34|42.06|80
1737619200000|2025-01-23 08:00:00|42.38|42.1|42.35|42.07|42.43|42.15|42.3|42.02|73
1737619500000|2025-01-23 08:05:00|42.34|42.06|42.33|42.05|42.37|42.09|42.28|42|115
1737619800000|2025-01-23 08:10:00|42.34|42.06|42.27|41.99|42.35|42.07|42.26|41.98|67
1737620100000|2025-01-23 08:15:00|42.29|42.01|42.26|41.98|42.37|42.09|42.22|41.94|147
1737620400000|2025-01-23 08:20:00|42.25|41.97|42.23|41.95|42.28|42|42.14|41.86|151
1737620700000|2025-01-23 08:25:00|42.22|41.94|42.29|42.01|42.29|42.01|42.21|41.93|146
1737621000000|2025-01-23 08:30:00|42.28|42|42.17|41.89|42.34|42.06|42.14|41.86|159
1737621300000|2025-01-23 08:35:00|42.16|41.88|42.19|41.91|42.21|41.93|42.14|41.86|158
1737621600000|2025-01-23 08:40:00|42.2|41.92|42.15|41.87|42.23|41.95|42.11|41.83|143
1737621900000|2025-01-23 08:45:00|42.16|41.88|42.19|41.91|42.2|41.92|42.03|41.75|144
1737622200000|2025-01-23 08:50:00|42.18|41.9|42.18|41.9|42.22|41.94|42.09|41.81|147
1737622500000|2025-01-23 08:55:00|42.2|41.92|42.12|41.84|42.23|41.95|42.12|41.84|94
1737622800000|2025-01-23 09:00:00|42.11|41.83|42.16|41.88|42.19|41.91|42.05|41.77|135
1737623100000|2025-01-23 09:05:00|42.17|41.89|42.02|41.74|42.19|41.91|42.01|41.73|125
1737623400000|2025-01-23 09:10:00|42.01|41.73|42.16|41.88|42.19|41.91|42.01|41.73|70
1737623700000|2025-01-23 09:15:00|42.15|41.87|42.21|41.93|42.22|41.94|42.11|41.83|75
1737624000000|2025-01-23 09:20:00|42.22|41.94|42.19|41.91|42.23|41.95|42.18|41.9|48
1737624300000|2025-01-23 09:25:00|42.18|41.9|42.17|41.89|42.19|41.91|42.09|41.81|52
1737624600000|2025-01-23 09:30:00|42.18|41.9|41.99|41.71|42.2|41.92|41.99|41.71|140
1737624900000|2025-01-23 09:35:00|41.98|41.7|42.02|41.74|42.04|41.76|41.92|41.64|115
1737625200000|2025-01-23 09:40:00|42.03|41.75|41.95|41.67|42.1|41.82|41.9|41.62|66
1737625500000|2025-01-23 09:45:00|41.94|41.66|41.88|41.6|42|41.72|41.83|41.55|125
1737625800000|2025-01-23 09:50:00|41.87|41.59|41.78|41.5|41.88|41.6|41.78|41.5|140
1737626100000|2025-01-23 09:55:00|41.77|41.49|41.85|41.57|41.86|41.58|41.76|41.48|144
1737626400000|2025-01-23 10:00:00|41.86|41.58|41.84|41.56|41.98|41.7|41.84|41.56|154
1737626700000|2025-01-23 10:05:00|41.85|41.57|41.83|41.55|41.94|41.66|41.78|41.5|165
1737627000000|2025-01-23 10:10:00|41.82|41.54|41.87|41.59|41.87|41.59|41.77|41.49|124
1737627300000|2025-01-23 10:15:00|41.86|41.58|41.82|41.54|41.97|41.69|41.81|41.53|120
1737627600000|2025-01-23 10:20:00|41.81|41.53|41.95|41.67|42.01|41.73|41.8|41.52|83
1737627900000|2025-01-23 10:25:00|41.96|41.68|42.01|41.73|42.02|41.74|41.95|41.67|71
1737628200000|2025-01-23 10:30:00|42.02|41.74|41.91|41.63|42.04|41.76|41.91|41.63|93
1737628500000|2025-01-23 10:35:00|41.9|41.62|41.72|41.44|41.91|41.63|41.71|41.43|131
1737628800000|2025-01-23 10:40:00|41.73|41.45|41.56|41.28|41.75|41.47|41.54|41.26|146
1737629100000|2025-01-23 10:45:00|41.57|41.29|41.6|41.32|41.64|41.36|41.54|41.26|170
1737629400000|2025-01-23 10:50:00|41.59|41.31|41.61|41.33|41.67|41.39|41.52|41.24|105
1737629700000|2025-01-23 10:55:00|41.62|41.34|41.7|41.42|41.7|41.42|41.55|41.27|73
1737630000000|2025-01-23 11:00:00|41.72|41.44|41.77|41.49|41.82|41.54|41.69|41.41|95
1737630300000|2025-01-23 11:05:00|41.78|41.5|41.59|41.31|41.81|41.53|41.55|41.27|89
1737630600000|2025-01-23 11:10:00|41.58|41.3|41.77|41.49|41.77|41.49|41.55|41.27|69
1737630900000|2025-01-23 11:15:00|41.78|41.5|41.79|41.51|41.84|41.56|41.69|41.41|74
1737631200000|2025-01-23 11:20:00|41.8|41.52|41.92|41.64|41.93|41.65|41.79|41.51|62
1737631500000|2025-01-23 11:25:00|41.91|41.63|41.86|41.58|41.93|41.65|41.86|41.58|54
1737631800000|2025-01-23 11:30:00|41.87|41.59|41.95|41.67|41.98|41.7|41.87|41.59|64
1737632100000|2025-01-23 11:35:00|41.96|41.68|41.95|41.67|41.98|41.7|41.9|41.62|61
1737632400000|2025-01-23 11:40:00|41.96|41.68|41.98|41.7|42.01|41.73|41.92|41.64|53
1737632700000|2025-01-23 11:45:00|41.99|41.71|41.85|41.57|41.99|41.71|41.83|41.55|93
1737633000000|2025-01-23 11:50:00|41.86|41.58|41.89|41.61|41.91|41.63|41.83|41.55|53
1737633300000|2025-01-23 11:55:00|41.9|41.62|41.97|41.69|41.98|41.7|41.89|41.61|32
1737633600000|2025-01-23 12:00:00|41.98|41.7|41.81|41.53|41.98|41.7|41.81|41.53|76
1737633900000|2025-01-23 12:05:00|41.8|41.52|41.94|41.66|41.99|41.71|41.8|41.52|141
1737634200000|2025-01-23 12:10:00|41.93|41.65|41.71|41.43|41.95|41.67|41.68|41.4|121
1737634500000|2025-01-23 12:15:00|41.72|41.44|41.6|41.32|41.75|41.47|41.56|41.28|149
1737634800000|2025-01-23 12:20:00|41.61|41.33|41.55|41.27|41.65|41.37|41.5|41.22|215
1737635100000|2025-01-23 12:25:00|41.54|41.26|41.69|41.41|41.7|41.42|41.53|41.25|114
1737635400000|2025-01-23 12:30:00|41.68|41.4|41.78|41.5|41.78|41.5|41.58|41.3|109
1737635700000|2025-01-23 12:35:00|41.77|41.49|41.72|41.44|41.87|41.59|41.71|41.43|94
1737636000000|2025-01-23 12:40:00|41.71|41.43|41.57|41.29|41.71|41.43|41.55|41.27|73
1737636300000|2025-01-23 12:45:00|41.56|41.28|41.59|41.31|41.61|41.33|41.49|41.21|106
1737636600000|2025-01-23 12:50:00|41.6|41.32|41.67|41.39|41.68|41.4|41.6|41.32|149
1737636900000|2025-01-23 12:55:00|41.66|41.38|41.54|41.26|41.66|41.38|41.52|41.24|130
1737637200000|2025-01-23 13:00:00|41.53|41.25|41.62|41.34|41.68|41.4|41.52|41.24|76
1737637500000|2025-01-23 13:05:00|41.61|41.33|41.63|41.35|41.7|41.42|41.58|41.3|142
1737637800000|2025-01-23 13:10:00|41.64|41.36|41.6|41.32|41.64|41.36|41.5|41.22|132
1737638100000|2025-01-23 13:15:00|41.61|41.33|41.4|41.12|41.62|41.34|41.39|41.11|119
1737638400000|2025-01-23 13:20:00|41.41|41.13|41.43|41.15|41.51|41.23|41.39|41.11|129
1737638700000|2025-01-23 13:25:00|41.44|41.16|41.43|41.15|41.52|41.24|41.4|41.12|108
1737639000000|2025-01-23 13:30:00|41.44|41.16|41.7|41.42|41.78|41.5|41.44|41.16|180
1737639300000|2025-01-23 13:35:00|41.69|41.41|41.94|41.66|41.94|41.66|41.68|41.4|145
1737639600000|2025-01-23 13:40:00|41.95|41.67|42.01|41.73|42.11|41.83|41.94|41.66|182
1737639900000|2025-01-23 13:45:00|42|41.72|42.15|41.87|42.18|41.9|42|41.72|137
1737640200000|2025-01-23 13:50:00|42.14|41.86|42.04|41.76|42.17|41.89|42.02|41.74|136
1737640500000|2025-01-23 13:55:00|42.02|41.74|42.16|41.88|42.22|41.94|42|41.72|83
1737640800000|2025-01-23 14:00:00|42.15|41.87|42.08|41.8|42.16|41.88|42.02|41.74|103
1737641100000|2025-01-23 14:05:00|42.09|41.81|42.21|41.93|42.26|41.98|42.08|41.8|82
1737641400000|2025-01-23 14:10:00|42.2|41.92|42.28|42|42.28|42|42.13|41.85|57
1737641700000|2025-01-23 14:15:00|42.29|42.01|42.17|41.89|42.3|42.02|42.14|41.86|89
1737642000000|2025-01-23 14:20:00|42.16|41.88|42.36|42.08|42.36|42.08|42.14|41.86|112
1737642300000|2025-01-23 14:25:00|42.35|42.07|42.21|41.93|42.35|42.07|42.19|41.91|53
1737642600000|2025-01-23 14:30:00|42.2|41.92|42.65|42.37|42.66|42.38|42.13|41.85|326
1737642900000|2025-01-23 14:35:00|42.64|42.36|42.8|42.52|42.94|42.66|42.64|42.36|366
1737643200000|2025-01-23 14:40:00|42.78|42.5|42.86|42.58|42.95|42.67|42.73|42.45|315
1737643500000|2025-01-23 14:45:00|42.85|42.57|43.12|42.84|43.13|42.85|42.84|42.56|338
1737643800000|2025-01-23 14:50:00|43.11|42.83|42.91|42.63|43.15|42.87|42.91|42.63|323
1737644100000|2025-01-23 14:55:00|42.9|42.62|42.95|42.67|42.98|42.7|42.72|42.44|329
1737644400000|2025-01-23 15:00:00|42.96|42.68|43.17|42.89|43.18|42.9|42.81|42.53|349
1737644700000|2025-01-23 15:05:00|43.18|42.9|42.7|42.42|43.19|42.91|42.63|42.35|438
1737645000000|2025-01-23 15:10:00|42.69|42.41|42.79|42.51|42.82|42.54|42.39|42.11|563
1737645300000|2025-01-23 15:15:00|42.78|42.5|42.42|42.14|42.85|42.57|42.39|42.11|427
1737645600000|2025-01-23 15:20:00|42.41|42.13|42.74|42.46|42.81|42.53|42.34|42.06|492
1737645900000|2025-01-23 15:25:00|42.73|42.45|42.7|42.42|42.83|42.55|42.58|42.3|381
1737646200000|2025-01-23 15:30:00|42.69|42.41|42.92|42.64|42.93|42.65|42.66|42.38|283
1737646500000|2025-01-23 15:35:00|42.93|42.65|43.01|42.73|43.12|42.84|42.91|42.63|310
1737646800000|2025-01-23 15:40:00|43.02|42.74|43.08|42.8|43.09|42.81|42.9|42.62|261
1737647100000|2025-01-23 15:45:00|43.09|42.81|43.03|42.75|43.19|42.91|43.03|42.75|280
1737647400000|2025-01-23 15:50:00|43.04|42.76|43.01|42.73|43.07|42.79|42.87|42.59|129
1737650400000|2025-01-23 16:40:00|43.52|43.24|43.58|43.3|43.59|43.31|43.47|43.19|61
1737650700000|2025-01-23 16:45:00|43.59|43.31|43.45|43.17|43.7|43.42|43.45|43.17|111
1737651000000|2025-01-23 16:50:00|43.46|43.18|43.14|42.86|43.46|43.18|43.12|42.84|65
1737651300000|2025-01-23 16:55:00|43.17|42.89|43.03|42.75|43.19|42.91|43.03|42.75|67
1737651600000|2025-01-23 17:00:00|43.02|42.74|42.76|42.48|43.02|42.74|42.64|42.36|141
1737651900000|2025-01-23 17:05:00|42.75|42.47|42.7|42.42|42.85|42.57|42.67|42.39|165
1737652200000|2025-01-23 17:10:00|42.71|42.43|42.7|42.42|42.81|42.53|42.67|42.39|107
1737652500000|2025-01-23 17:15:00|42.69|42.41|42.81|42.53|42.87|42.59|42.67|42.39|113
1737652800000|2025-01-23 17:20:00|42.82|42.54|42.84|42.56|42.88|42.6|42.74|42.46|78
1737653100000|2025-01-23 17:25:00|42.83|42.55|42.94|42.66|42.96|42.68|42.82|42.54|50
1737653400000|2025-01-23 17:30:00|42.93|42.65|42.96|42.68|42.98|42.7|42.87|42.59|57
1737653700000|2025-01-23 17:35:00|42.95|42.67|42.88|42.6|42.98|42.7|42.88|42.6|57
1737654000000|2025-01-23 17:40:00|42.87|42.59|42.98|42.7|42.99|42.71|42.87|42.59|47
1737654300000|2025-01-23 17:45:00|42.99|42.71|43.11|42.83|43.17|42.89|42.99|42.71|55
1737654600000|2025-01-23 17:50:00|43.13|42.85|43.16|42.88|43.24|42.96|43.13|42.85|41
1737654900000|2025-01-23 17:55:00|43.15|42.87|43.26|42.98|43.31|43.03|43.11|42.83|52
1737655200000|2025-01-23 18:00:00|43.27|42.99|43.24|42.96|43.39|43.11|43.2|42.92|84
1737655500000|2025-01-23 18:05:00|43.25|42.97|42.99|42.71|43.26|42.98|42.99|42.71|76
1737655800000|2025-01-23 18:10:00|43|42.72|42.97|42.69|43.03|42.75|42.97|42.69|43
1737656100000|2025-01-23 18:15:00|42.96|42.68|42.95|42.67|43.02|42.74|42.92|42.64|57
1737656400000|2025-01-23 18:20:00|42.94|42.66|43.08|42.8|43.08|42.8|42.88|42.6|61
1737656700000|2025-01-23 18:25:00|43.09|42.81|43.02|42.74|43.11|42.83|42.98|42.7|32
1737657000000|2025-01-23 18:30:00|43.03|42.75|43.03|42.75|43.12|42.84|43.02|42.74|51
1737657300000|2025-01-23 18:35:00|43.02|42.74|43|42.72|43.12|42.84|42.99|42.71|46
1737657600000|2025-01-23 18:40:00|42.99|42.71|42.78|42.5|42.99|42.71|42.78|42.5|39
1737657900000|2025-01-23 18:45:00|42.8|42.52|42.82|42.54|42.87|42.59|42.77|42.49|38
1737658200000|2025-01-23 18:50:00|42.81|42.53|42.79|42.51|42.83|42.55|42.77|42.49|46
1737658500000|2025-01-23 18:55:00|42.77|42.49|42.67|42.39|42.77|42.49|42.67|42.39|32
1737658800000|2025-01-23 19:00:00|42.66|42.38|42.46|42.18|42.69|42.41|42.46|42.18|70
1737659100000|2025-01-23 19:05:00|42.45|42.17|42.41|42.13|42.45|42.17|42.34|42.06|63
1737659400000|2025-01-23 19:10:00|42.4|42.12|42.44|42.16|42.44|42.16|42.39|42.11|111
1737660600000|2025-01-23 19:30:00|42.62|42.34|42.62|42.34|42.64|42.36|42.58|42.3|25
1737660900000|2025-01-23 19:35:00|42.61|42.33|42.66|42.38|42.7|42.42|42.61|42.33|54
1737661200000|2025-01-23 19:40:00|42.65|42.37|42.68|42.4|42.71|42.43|42.64|42.36|62
1737661500000|2025-01-23 19:45:00|42.66|42.38|42.43|42.15|42.68|42.4|42.42|42.14|100
1737661800000|2025-01-23 19:50:00|42.42|42.14|42.24|41.96|42.43|42.15|42.24|41.96|76
1737662100000|2025-01-23 19:55:00|42.25|41.97|42.4|42.12|42.4|42.12|42.24|41.96|68
1737662400000|2025-01-23 20:00:00|42.38|42.1|42.57|42.29|42.57|42.29|42.37|42.09|61
1737662700000|2025-01-23 20:05:00|42.58|42.3|42.63|42.35|42.65|42.37|42.57|42.29|48
1737663000000|2025-01-23 20:10:00|42.64|42.36|42.82|42.54|43|42.72|42.42|42.14|247
1737663300000|2025-01-23 20:15:00|42.83|42.55|42.83|42.55|43|42.72|42.68|42.4|343
1737663600000|2025-01-23 20:20:00|42.82|42.54|43.34|43.06|43.34|43.06|42.82|42.54|340
1737663900000|2025-01-23 20:25:00|43.35|43.07|43.33|43.05|43.6|43.32|43.29|43.01|315
1737664200000|2025-01-23 20:30:00|43.34|43.06|43.43|43.15|43.47|43.19|43.06|42.78|290
1737664500000|2025-01-23 20:35:00|43.44|43.16|43.38|43.1|43.47|43.19|43.24|42.96|207
1737664800000|2025-01-23 20:40:00|43.36|43.08|43.4|43.12|43.47|43.19|43.23|42.95|96
1737665100000|2025-01-23 20:45:00|43.43|43.15|43.32|43.04|43.47|43.19|43.25|42.97|193
1737665400000|2025-01-23 20:50:00|43.33|43.05|42.91|42.63|43.35|43.07|42.88|42.6|240
1737665700000|2025-01-23 20:55:00|42.9|42.62|42.81|42.53|42.91|42.63|42.65|42.37|230
1737666000000|2025-01-23 21:00:00|42.82|42.54|42.8|42.52|42.91|42.63|42.65|42.37|242
1737666300000|2025-01-23 21:05:00|42.78|42.5|42.57|42.29|42.78|42.5|42.46|42.18|175
1737666600000|2025-01-23 21:10:00|42.56|42.28|42.46|42.18|42.69|42.41|42.46|42.18|157
1737666900000|2025-01-23 21:15:00|42.45|42.17|42.31|42.03|42.45|42.17|42.23|41.95|143
1737667200000|2025-01-23 21:20:00|42.32|42.04|42.51|42.23|42.54|42.26|42.22|41.94|116
1737667500000|2025-01-23 21:25:00|42.5|42.22|42.43|42.15|42.59|42.31|42.4|42.12|104
1737667800000|2025-01-23 21:30:00|42.42|42.14|42.33|42.05|42.42|42.14|42.11|41.83|128
1737668100000|2025-01-23 21:35:00|42.32|42.04|42.36|42.08|42.4|42.12|42.29|42.01|63
1737668400000|2025-01-23 21:40:00|42.37|42.09|42.37|42.09|42.48|42.2|42.31|42.03|92
1737668700000|2025-01-23 21:45:00|42.36|42.08|42.21|41.93|42.42|42.14|42.21|41.93|71
1737669000000|2025-01-23 21:50:00|42.2|41.92|42.29|42.01|42.31|42.03|42.09|41.81|94
1737669300000|2025-01-23 21:55:00|42.28|42|42.29|42.01|42.4|42.12|42.27|41.99|57
1737669600000|2025-01-23 22:00:00|42.27|41.99|42.4|42.12|42.42|42.14|42.19|41.91|79
1737669900000|2025-01-23 22:05:00|42.39|42.11|42.37|42.09|42.48|42.2|42.3|42.02|68
1737670200000|2025-01-23 22:10:00|42.38|42.1|42.62|42.34|42.62|42.34|42.37|42.09|51
1737670500000|2025-01-23 22:15:00|42.61|42.33|42.64|42.36|42.71|42.43|42.46|42.18|124
1737670800000|2025-01-23 22:20:00|42.66|42.38|42.98|42.7|42.98|42.7|42.66|42.38|65
1737671100000|2025-01-23 22:25:00|42.99|42.71|42.97|42.69|43.08|42.8|42.92|42.64|54
1737671400000|2025-01-23 22:30:00|42.99|42.71|43.01|42.73|43.21|42.93|42.98|42.7|77
1737671700000|2025-01-23 22:35:00|43|42.72|43.08|42.8|43.19|42.91|42.97|42.69|57
1737672000000|2025-01-23 22:40:00|43.09|42.81|43.02|42.74|43.11|42.83|42.92|42.64|40
1737672300000|2025-01-23 22:45:00|43.03|42.75|43.07|42.79|43.07|42.79|42.97|42.69|31
1737672600000|2025-01-23 22:50:00|43.08|42.8|43.08|42.8|43.18|42.9|43.08|42.8|46
1737672900000|2025-01-23 22:55:00|43.07|42.79|43.11|42.83|43.17|42.89|43.05|42.77|49
1737673200000|2025-01-23 23:00:00|43.13|42.85|43.11|42.83|43.19|42.91|43.03|42.75|71
1737673500000|2025-01-23 23:05:00|43.12|42.84|43.13|42.85|43.19|42.91|43.04|42.76|103
1737673800000|2025-01-23 23:10:00|43.12|42.84|43.15|42.87|43.22|42.94|43.11|42.83|55
1737674100000|2025-01-23 23:15:00|43.16|42.88|43.35|43.07|43.36|43.08|43.16|42.88|68
1737674400000|2025-01-23 23:20:00|43.34|43.06|43.45|43.17|43.48|43.2|43.34|43.06|136
1737674700000|2025-01-23 23:25:00|43.44|43.16|43.41|43.13|43.46|43.18|43.38|43.1|87
1737675000000|2025-01-23 23:30:00|43.4|43.12|43.41|43.13|43.45|43.17|43.37|43.09|56
1737675300000|2025-01-23 23:35:00|43.43|43.15|43.34|43.06|43.47|43.19|43.34|43.06|53
1737675600000|2025-01-23 23:40:00|43.35|43.07|43.45|43.17|43.46|43.18|43.35|43.07|52
1737675900000|2025-01-23 23:45:00|43.46|43.18|43.42|43.14|43.52|43.24|43.38|43.1|50
1737676200000|2025-01-23 23:50:00|43.43|43.15|43.35|43.07|43.44|43.16|43.35|43.07|30
1737676500000|2025-01-23 23:55:00|43.33|43.05|43.23|42.95|43.33|43.05|43.2|42.92|26
1737676800000|2025-01-24 00:00:00|43.24|42.96|43.38|43.1|43.38|43.1|43.22|42.94|53
1737677100000|2025-01-24 00:05:00|43.39|43.11|43.3|43.02|43.42|43.14|43.24|42.96|67
1737677400000|2025-01-24 00:10:00|43.29|43.01|43.17|42.89|43.31|43.03|43.16|42.88|55
1737677700000|2025-01-24 00:15:00|43.18|42.9|43.03|42.75|43.19|42.91|43.03|42.75|49
1737678000000|2025-01-24 00:20:00|43.04|42.76|43.11|42.83|43.11|42.83|43.03|42.75|51
1737678300000|2025-01-24 00:25:00|43.1|42.82|43.05|42.77|43.12|42.84|43.03|42.75|47
1737678600000|2025-01-24 00:30:00|43.06|42.78|43.01|42.73|43.06|42.78|43|42.72|58
1737678900000|2025-01-24 00:35:00|43.02|42.74|42.99|42.71|43.04|42.76|42.99|42.71|12
1737679200000|2025-01-24 00:40:00|42.83|42.55|42.8|42.52|42.83|42.55|42.8|42.52|12
1737679500000|2025-01-24 00:45:00|42.81|42.53|42.7|42.42|42.83|42.55|42.7|42.42|38
1737679800000|2025-01-24 00:50:00|42.71|42.43|42.64|42.36|42.74|42.46|42.64|42.36|18
1737680100000|2025-01-24 00:55:00|42.63|42.35|42.51|42.23|42.63|42.35|42.5|42.22|60
1737680400000|2025-01-24 01:00:00|42.52|42.24|42.72|42.44|42.72|42.44|42.52|42.24|62
1737680700000|2025-01-24 01:05:00|42.71|42.43|42.69|42.41|42.72|42.44|42.54|42.26|106
1737681000000|2025-01-24 01:10:00|42.68|42.4|42.55|42.27|42.71|42.43|42.54|42.26|68
1737681300000|2025-01-24 01:15:00|42.54|42.26|42.57|42.29|42.57|42.29|42.43|42.15|45
1737681600000|2025-01-24 01:20:00|42.56|42.28|42.72|42.44|42.75|42.47|42.55|42.27|40
1737681900000|2025-01-24 01:25:00|42.71|42.43|42.8|42.52|42.8|42.52|42.64|42.36|49
1737682200000|2025-01-24 01:30:00|42.81|42.53|42.83|42.55|42.9|42.62|42.78|42.5|59
1737682500000|2025-01-24 01:35:00|42.84|42.56|42.75|42.47|42.89|42.61|42.75|42.47|38
1737682800000|2025-01-24 01:40:00|42.74|42.46|42.6|42.32|42.74|42.46|42.59|42.31|45
1737683100000|2025-01-24 01:45:00|42.61|42.33|42.47|42.19|42.62|42.34|42.47|42.19|44
1737683400000|2025-01-24 01:50:00|42.48|42.2|42.33|42.05|42.54|42.26|42.33|42.05|49
1737683700000|2025-01-24 01:55:00|42.34|42.06|42.33|42.05|42.34|42.06|42.33|42.05|10
1737684000000|2025-01-24 02:00:00|42.32|42.04|42.32|42.04|42.34|42.06|42.31|42.03|20
1737684300000|2025-01-24 02:05:00|42.31|42.03|42.38|42.1|42.4|42.12|42.31|42.03|73
1737684600000|2025-01-24 02:10:00|42.39|42.11|42.46|42.18|42.47|42.19|42.35|42.07|38
1737684900000|2025-01-24 02:15:00|42.45|42.17|42.53|42.25|42.62|42.34|42.45|42.17|99
1737685200000|2025-01-24 02:20:00|42.52|42.24|42.42|42.14|42.53|42.25|42.35|42.07|60
1737685500000|2025-01-24 02:25:00|42.43|42.15|42.46|42.18|42.49|42.21|42.38|42.1|60
1737685800000|2025-01-24 02:30:00|42.47|42.19|42.5|42.22|42.55|42.27|42.43|42.15|56
1737686100000|2025-01-24 02:35:00|42.48|42.2|42.52|42.24|42.53|42.25|42.45|42.17|52
1737686400000|2025-01-24 02:40:00|42.53|42.25|42.39|42.11|42.53|42.25|42.36|42.08|50
1737686700000|2025-01-24 02:45:00|42.38|42.1|42.15|41.87|42.38|42.1|42.15|41.87|78
1737687000000|2025-01-24 02:50:00|42.17|41.89|42.22|41.94|42.32|42.04|42.15|41.87|49
1737687300000|2025-01-24 02:55:00|42.21|41.93|42.17|41.89|42.21|41.93|42.15|41.87|38
1737687600000|2025-01-24 03:00:00|42.18|41.9|42.71|42.43|42.98|42.7|42.18|41.9|170
1737687900000|2025-01-24 03:05:00|42.7|42.42|42.69|42.41|42.77|42.49|42.58|42.3|128
1737688200000|2025-01-24 03:10:00|42.68|42.4|42.61|42.33|42.7|42.42|42.53|42.25|86
1737688500000|2025-01-24 03:15:00|42.63|42.35|42.56|42.28|42.67|42.39|42.53|42.25|90
1737688800000|2025-01-24 03:20:00|42.57|42.29|42.33|42.05|42.57|42.29|42.33|42.05|66
1737689100000|2025-01-24 03:25:00|42.32|42.04|42.87|42.59|43.07|42.79|42.32|42.04|208
1737689400000|2025-01-24 03:30:00|42.89|42.61|43.18|42.9|43.19|42.91|42.85|42.57|213
1737689700000|2025-01-24 03:35:00|43.19|42.91|43.2|42.92|43.26|42.98|43.01|42.73|195
1737690000000|2025-01-24 03:40:00|43.19|42.91|43.19|42.91|43.23|42.95|43.03|42.75|133
1737690300000|2025-01-24 03:45:00|43.15|42.87|43|42.72|43.15|42.87|42.92|42.64|108
1737690600000|2025-01-24 03:50:00|42.99|42.71|43.16|42.88|43.23|42.95|42.92|42.64|110
1737690900000|2025-01-24 03:55:00|43.15|42.87|43.04|42.76|43.15|42.87|42.99|42.71|82
1737691200000|2025-01-24 04:00:00|43.03|42.75|42.91|42.63|43.1|42.82|42.88|42.6|91
1737691500000|2025-01-24 04:05:00|42.9|42.62|42.98|42.7|43.02|42.74|42.86|42.58|174
1737691800000|2025-01-24 04:10:00|42.99|42.71|43.04|42.76|43.11|42.83|42.99|42.71|86
1737692100000|2025-01-24 04:15:00|43.05|42.77|43.12|42.84|43.21|42.93|43.01|42.73|75
1737692400000|2025-01-24 04:20:00|43.13|42.85|43.02|42.74|43.18|42.9|42.99|42.71|39
1737692700000|2025-01-24 04:25:00|43.03|42.75|43.03|42.75|43.03|42.75|42.95|42.67|44
1737693000000|2025-01-24 04:30:00|43.05|42.77|43.04|42.76|43.09|42.81|42.95|42.67|69
1737693300000|2025-01-24 04:35:00|43.03|42.75|43.39|43.11|43.39|43.11|43.03|42.75|68
1737693600000|2025-01-24 04:40:00|43.38|43.1|43.5|43.22|43.51|43.23|43.36|43.08|99
1737693900000|2025-01-24 04:45:00|43.51|43.23|43.74|43.46|43.86|43.58|43.51|43.23|120
1737694200000|2025-01-24 04:50:00|43.73|43.45|43.85|43.57|43.87|43.59|43.7|43.42|124
1737694500000|2025-01-24 04:55:00|43.89|43.61|43.95|43.67|44|43.72|43.85|43.57|76
1737694800000|2025-01-24 05:00:00|43.94|43.66|44|43.72|44.01|43.73|43.89|43.61|71
1737695100000|2025-01-24 05:05:00|44.01|43.73|43.94|43.66|44.02|43.74|43.94|43.66|37
1737695400000|2025-01-24 05:10:00|43.95|43.67|43.85|43.57|44.04|43.76|43.85|43.57|108
1737695700000|2025-01-24 05:15:00|43.84|43.56|44.12|43.84|44.31|44.03|43.84|43.56|70
1737696000000|2025-01-24 05:20:00|44.11|43.83|43.97|43.69|44.16|43.88|43.96|43.68|55
1737696300000|2025-01-24 05:25:00|43.96|43.68|44.09|43.81|44.1|43.82|43.96|43.68|60
1737696600000|2025-01-24 05:30:00|44.11|43.83|44.07|43.79|44.16|43.88|44.03|43.75|92
1737696900000|2025-01-24 05:35:00|44.06|43.78|44.01|43.73|44.11|43.83|44.01|43.73|34
1737697200000|2025-01-24 05:40:00|44.03|43.75|43.93|43.65|44.05|43.77|43.91|43.63|70
1737697500000|2025-01-24 05:45:00|43.94|43.66|43.89|43.61|43.95|43.67|43.84|43.56|116
1737697800000|2025-01-24 05:50:00|43.9|43.62|44|43.72|44.02|43.74|43.89|43.61|95
1737698100000|2025-01-24 05:55:00|44.01|43.73|44.11|43.83|44.13|43.85|44|43.72|82
1737698400000|2025-01-24 06:00:00|44.1|43.82|44.11|43.83|44.18|43.9|44.03|43.75|128
1737698700000|2025-01-24 06:05:00|44.1|43.82|44.02|43.74|44.11|43.83|44.02|43.74|117
1737699000000|2025-01-24 06:10:00|44.01|43.73|44.03|43.75|44.11|43.83|44|43.72|105
1737699300000|2025-01-24 06:15:00|44.04|43.76|43.96|43.68|44.1|43.82|43.91|43.63|111
1737699600000|2025-01-24 06:20:00|43.97|43.69|43.97|43.69|44.08|43.8|43.96|43.68|101
1737699900000|2025-01-24 06:25:00|43.96|43.68|43.85|43.57|43.97|43.69|43.82|43.54|80
1737700200000|2025-01-24 06:30:00|43.84|43.56|43.79|43.51|43.9|43.62|43.79|43.51|80
1737700500000|2025-01-24 06:35:00|43.78|43.5|43.65|43.37|43.78|43.5|43.65|43.37|53
1737700800000|2025-01-24 06:40:00|43.63|43.35|43.69|43.41|43.72|43.44|43.6|43.32|84
1737701100000|2025-01-24 06:45:00|43.7|43.42|43.78|43.5|43.8|43.52|43.7|43.42|114
1737701400000|2025-01-24 06:50:00|43.79|43.51|43.69|43.41|43.81|43.53|43.69|43.41|63
1737701700000|2025-01-24 06:55:00|43.66|43.38|43.65|43.37|43.68|43.4|43.6|43.32|50
1737702000000|2025-01-24 07:00:00|43.66|43.38|43.79|43.51|43.81|43.53|43.66|43.38|56
1737702300000|2025-01-24 07:05:00|43.8|43.52|43.75|43.47|43.81|43.53|43.74|43.46|46
1737702600000|2025-01-24 07:10:00|43.74|43.46|43.73|43.45|43.82|43.54|43.65|43.37|41
1737702900000|2025-01-24 07:15:00|43.74|43.46|43.78|43.5|43.78|43.5|43.68|43.4|61
1737703200000|2025-01-24 07:20:00|43.75|43.47|43.62|43.34|43.75|43.47|43.62|43.34|53
1737703500000|2025-01-24 07:25:00|43.61|43.33|43.61|43.33|43.63|43.35|43.6|43.32|28
1737703800000|2025-01-24 07:30:00|43.62|43.34|43.56|43.28|43.63|43.35|43.52|43.24|18
1737704100000|2025-01-24 07:35:00|43.57|43.29|43.58|43.3|43.61|43.33|43.54|43.26|41
1737704400000|2025-01-24 07:40:00|43.57|43.29|43.58|43.3|43.58|43.3|43.52|43.24|33
1737704700000|2025-01-24 07:45:00|43.59|43.31|43.69|43.41|43.72|43.44|43.59|43.31|68
1737705000000|2025-01-24 07:50:00|43.68|43.4|43.68|43.4|43.76|43.48|43.67|43.39|71
1737705300000|2025-01-24 07:55:00|43.69|43.41|43.61|43.33|43.7|43.42|43.59|43.31|43
1737705600000|2025-01-24 08:00:00|43.63|43.35|43.58|43.3|43.72|43.44|43.58|43.3|94
1737705900000|2025-01-24 08:05:00|43.59|43.31|43.61|43.33|43.66|43.38|43.56|43.28|60
1737706200000|2025-01-24 08:10:00|43.6|43.32|43.62|43.34|43.64|43.36|43.58|43.3|52
1737706500000|2025-01-24 08:15:00|43.61|43.33|43.67|43.39|43.67|43.39|43.58|43.3|79
1737706800000|2025-01-24 08:20:00|43.66|43.38|43.69|43.41|43.72|43.44|43.62|43.34|48
1737707100000|2025-01-24 08:25:00|43.7|43.42|43.87|43.59|43.87|43.59|43.69|43.41|78
1737707400000|2025-01-24 08:30:00|43.86|43.58|43.9|43.62|43.96|43.68|43.82|43.54|38
1737707700000|2025-01-24 08:35:00|43.91|43.63|43.82|43.54|43.95|43.67|43.81|43.53|34
1737708000000|2025-01-24 08:40:00|43.83|43.55|43.85|43.57|43.88|43.6|43.81|43.53|43
1737708300000|2025-01-24 08:45:00|43.86|43.58|43.85|43.57|43.89|43.61|43.79|43.51|56
1737708600000|2025-01-24 08:50:00|43.84|43.56|43.85|43.57|43.91|43.63|43.81|43.53|73
1737708900000|2025-01-24 08:55:00|43.86|43.58|43.92|43.64|43.95|43.67|43.85|43.57|41
1737709200000|2025-01-24 09:00:00|43.91|43.63|43.88|43.6|44.01|43.73|43.88|43.6|79
1737709500000|2025-01-24 09:05:00|43.89|43.61|43.96|43.68|43.99|43.71|43.88|43.6|66
1737709800000|2025-01-24 09:10:00|43.95|43.67|43.99|43.71|44.01|43.73|43.95|43.67|48
1737710100000|2025-01-24 09:15:00|43.98|43.7|43.89|43.61|43.99|43.71|43.89|43.61|39
1737710400000|2025-01-24 09:20:00|43.9|43.62|43.98|43.7|44.04|43.76|43.89|43.61|45
1737710700000|2025-01-24 09:25:00|44|43.72|44.07|43.79|44.1|43.82|43.99|43.71|46
1737711000000|2025-01-24 09:30:00|44.06|43.78|43.93|43.65|44.06|43.78|43.89|43.61|40
1737711300000|2025-01-24 09:35:00|43.92|43.64|43.97|43.69|44.06|43.78|43.91|43.63|56
1737711600000|2025-01-24 09:40:00|43.96|43.68|44.04|43.76|44.05|43.77|43.91|43.63|51
1737711900000|2025-01-24 09:45:00|44.03|43.75|43.91|43.63|44.03|43.75|43.88|43.6|44
1737712200000|2025-01-24 09:50:00|43.9|43.62|43.95|43.67|43.96|43.68|43.88|43.6|42
1737712500000|2025-01-24 09:55:00|43.96|43.68|44.04|43.76|44.06|43.78|43.95|43.67|46
1737712800000|2025-01-24 10:00:00|44.02|43.74|43.86|43.58|44.06|43.78|43.85|43.57|40
1737713100000|2025-01-24 10:05:00|43.87|43.59|43.96|43.68|43.96|43.68|43.83|43.55|42
1737713400000|2025-01-24 10:10:00|43.95|43.67|43.93|43.65|44|43.72|43.91|43.63|45
1737713700000|2025-01-24 10:15:00|43.92|43.64|43.84|43.56|43.98|43.7|43.84|43.56|41
1737714000000|2025-01-24 10:20:00|43.85|43.57|43.79|43.51|43.85|43.57|43.79|43.51|22
1737714300000|2025-01-24 10:25:00|43.8|43.52|43.84|43.56|43.86|43.58|43.79|43.51|31
1737714600000|2025-01-24 10:30:00|43.83|43.55|43.92|43.64|43.95|43.67|43.82|43.54|52
1737714900000|2025-01-24 10:35:00|43.93|43.65|44|43.72|44|43.72|43.91|43.63|57
1737715200000|2025-01-24 10:40:00|43.99|43.71|44.06|43.78|44.1|43.82|43.98|43.7|62
1737715500000|2025-01-24 10:45:00|44.07|43.79|43.96|43.68|44.08|43.8|43.96|43.68|64
1737715800000|2025-01-24 10:50:00|43.97|43.69|43.99|43.71|44|43.72|43.96|43.68|29
1737716100000|2025-01-24 10:55:00|44|43.72|44.07|43.79|44.13|43.85|43.99|43.71|33
1737716400000|2025-01-24 11:00:00|44.06|43.78|43.99|43.71|44.07|43.79|43.99|43.71|48
1737716700000|2025-01-24 11:05:00|43.98|43.7|43.98|43.7|44.01|43.73|43.94|43.66|23
1737717000000|2025-01-24 11:10:00|43.97|43.69|43.97|43.69|44|43.72|43.94|43.66|35
1737717300000|2025-01-24 11:15:00|43.98|43.7|44.02|43.74|44.08|43.8|43.98|43.7|37
1737717600000|2025-01-24 11:20:00|44.01|43.73|43.98|43.7|44.02|43.74|43.97|43.69|28
1737717900000|2025-01-24 11:25:00|43.97|43.69|43.99|43.71|44.03|43.75|43.96|43.68|40
1737718200000|2025-01-24 11:30:00|44|43.72|43.97|43.69|44.07|43.79|43.97|43.69|52
1737718500000|2025-01-24 11:35:00|43.98|43.7|43.91|43.63|43.98|43.7|43.91|43.63|13
1737718800000|2025-01-24 11:40:00|43.9|43.62|43.93|43.65|43.93|43.65|43.89|43.61|24
1737719100000|2025-01-24 11:45:00|43.92|43.64|43.96|43.68|43.96|43.68|43.88|43.6|27
1737719400000|2025-01-24 11:50:00|43.97|43.69|44.01|43.73|44.05|43.77|43.95|43.67|59
1737719700000|2025-01-24 11:55:00|44|43.72|44.01|43.73|44.02|43.74|44|43.72|20
1737720000000|2025-01-24 12:00:00|44.05|43.77|44.01|43.73|44.08|43.8|44.01|43.73|34
1737720300000|2025-01-24 12:05:00|43.99|43.71|44|43.72|44.08|43.8|43.98|43.7|49
1737720600000|2025-01-24 12:10:00|44.01|43.73|44.04|43.76|44.06|43.78|44.01|43.73|31
1737720900000|2025-01-24 12:15:00|44.03|43.75|44.1|43.82|44.12|43.84|44.02|43.74|40
1737721200000|2025-01-24 12:20:00|44.12|43.84|44.19|43.91|44.24|43.96|44.12|43.84|31
1737721500000|2025-01-24 12:25:00|44.18|43.9|44.15|43.87|44.24|43.96|44.15|43.87|35
1737721800000|2025-01-24 12:30:00|44.16|43.88|44.15|43.87|44.24|43.96|44.14|43.86|32
1737722100000|2025-01-24 12:35:00|44.16|43.88|44.12|43.84|44.23|43.95|44.12|43.84|20
1737722400000|2025-01-24 12:40:00|44.1|43.82|44.15|43.87|44.15|43.87|44.05|43.77|38
1737722700000|2025-01-24 12:45:00|44.17|43.89|44.36|44.08|44.37|44.09|44.16|43.88|37
1737723000000|2025-01-24 12:50:00|44.37|44.09|44.49|44.21|44.49|44.21|44.27|43.99|39
1737723300000|2025-01-24 12:55:00|44.5|44.22|44.6|44.32|44.63|44.35|44.5|44.22|23
1737723600000|2025-01-24 13:00:00|44.61|44.33|44.78|44.5|44.83|44.55|44.61|44.33|45
1737723900000|2025-01-24 13:05:00|44.74|44.46|44.63|44.35|44.74|44.46|44.58|44.3|81
1737724200000|2025-01-24 13:10:00|44.62|44.34|44.59|44.31|44.62|44.34|44.47|44.19|68
1737724500000|2025-01-24 13:15:00|44.61|44.33|44.51|44.23|44.73|44.45|44.51|44.23|68
1737724800000|2025-01-24 13:20:00|44.5|44.22|44.49|44.21|44.51|44.23|44.44|44.16|55
1737725100000|2025-01-24 13:25:00|44.48|44.2|44.71|44.43|44.72|44.44|44.48|44.2|45
1737725400000|2025-01-24 13:30:00|44.72|44.44|44.77|44.49|44.78|44.5|44.71|44.43|44
1737725700000|2025-01-24 13:35:00|44.76|44.48|44.81|44.53|44.82|44.54|44.74|44.46|32
1737726000000|2025-01-24 13:40:00|44.8|44.52|44.73|44.45|44.8|44.52|44.64|44.36|83
1737726300000|2025-01-24 13:45:00|44.74|44.46|44.58|44.3|44.74|44.46|44.57|44.29|50
1737726600000|2025-01-24 13:50:00|44.6|44.32|44.55|44.27|44.71|44.43|44.55|44.27|52
1737726900000|2025-01-24 13:55:00|44.54|44.26|44.71|44.43|44.71|44.43|44.51|44.23|45
1737727200000|2025-01-24 14:00:00|44.72|44.44|44.86|44.58|44.87|44.59|44.72|44.44|67
1737727500000|2025-01-24 14:05:00|44.85|44.57|44.71|44.43|44.85|44.57|44.62|44.34|77
1737727800000|2025-01-24 14:10:00|44.7|44.42|44.65|44.37|44.77|44.49|44.63|44.35|42
1737728100000|2025-01-24 14:15:00|44.66|44.38|44.85|44.57|44.88|44.6|44.65|44.37|55
1737728400000|2025-01-24 14:20:00|44.86|44.58|44.81|44.53|44.88|44.6|44.77|44.49|52
1737728700000|2025-01-24 14:25:00|44.82|44.54|44.89|44.61|44.89|44.61|44.76|44.48|55
1737729000000|2025-01-24 14:30:00|44.91|44.63|44.59|44.31|44.93|44.65|44.5|44.22|171
1737729300000|2025-01-24 14:35:00|44.61|44.33|44.73|44.45|44.79|44.51|44.51|44.23|209
1737729600000|2025-01-24 14:40:00|44.74|44.46|44.89|44.61|44.97|44.69|44.66|44.38|155
1737729900000|2025-01-24 14:45:00|44.91|44.63|44.73|44.45|44.95|44.67|44.73|44.45|142
1737730200000|2025-01-24 14:50:00|44.74|44.46|44.62|44.34|44.76|44.48|44.59|44.31|100
1737730500000|2025-01-24 14:55:00|44.64|44.36|44.54|44.26|44.68|44.4|44.53|44.25|72
1737730800000|2025-01-24 15:00:00|44.55|44.27|44.52|44.24|44.79|44.51|44.5|44.22|100
1737731100000|2025-01-24 15:05:00|44.53|44.25|44.59|44.31|44.61|44.33|44.47|44.19|119
1737731400000|2025-01-24 15:10:00|44.58|44.3|44.49|44.21|44.67|44.39|44.47|44.19|83
1737731700000|2025-01-24 15:15:00|44.48|44.2|44.49|44.21|44.49|44.21|44.28|44|115
1737732000000|2025-01-24 15:20:00|44.5|44.22|44.36|44.08|44.52|44.24|44.3|44.02|136
1737732300000|2025-01-24 15:25:00|44.38|44.1|44.26|43.98|44.38|44.1|44.2|43.92|95
1737732600000|2025-01-24 15:30:00|44.25|43.97|44.24|43.96|44.25|43.97|44.14|43.86|120
1737732900000|2025-01-24 15:35:00|44.22|43.94|44.28|44|44.3|44.02|44.14|43.86|96
1737733200000|2025-01-24 15:40:00|44.27|43.99|44.06|43.78|44.27|43.99|44.03|43.75|124
1737733500000|2025-01-24 15:45:00|44.05|43.77|44.21|43.93|44.22|43.94|43.99|43.71|96
1737733800000|2025-01-24 15:50:00|44.2|43.92|44.4|44.12|44.46|44.18|44.15|43.87|77
1737734100000|2025-01-24 15:55:00|44.41|44.13|44.47|44.19|44.48|44.2|44.38|44.1|48
1737734400000|2025-01-24 16:00:00|44.48|44.2|44.33|44.05|44.53|44.25|44.31|44.03|90
1737734700000|2025-01-24 16:05:00|44.32|44.04|44.45|44.17|44.49|44.21|44.31|44.03|74
1737735000000|2025-01-24 16:10:00|44.43|44.15|44.43|44.15|44.5|44.22|44.37|44.09|60
1737735300000|2025-01-24 16:15:00|44.44|44.16|44.38|44.1|44.47|44.19|44.28|44|85
1737735600000|2025-01-24 16:20:00|44.37|44.09|44.25|43.97|44.44|44.16|44.24|43.96|62
1737735900000|2025-01-24 16:25:00|44.24|43.96|44.32|44.04|44.35|44.07|44.24|43.96|51
1737736200000|2025-01-24 16:30:00|44.33|44.05|44.27|43.99|44.33|44.05|44.22|43.94|61
1737736500000|2025-01-24 16:35:00|44.26|43.98|44.22|43.94|44.3|44.02|44.15|43.87|49
1737736800000|2025-01-24 16:40:00|44.21|43.93|44.26|43.98|44.3|44.02|44.2|43.92|40
1737737100000|2025-01-24 16:45:00|44.25|43.97|44.15|43.87|44.26|43.98|44.14|43.86|40
1737737400000|2025-01-24 16:50:00|44.16|43.88|44.19|43.91|44.24|43.96|44.15|43.87|33
1737737700000|2025-01-24 16:55:00|44.18|43.9|44.02|43.74|44.18|43.9|44.01|43.73|42
1737738000000|2025-01-24 17:00:00|44.05|43.77|43.83|43.55|44.09|43.81|43.83|43.55|71
1737738300000|2025-01-24 17:05:00|43.82|43.54|43.79|43.51|43.83|43.55|43.71|43.43|74
1737738600000|2025-01-24 17:10:00|43.8|43.52|43.76|43.48|43.86|43.58|43.7|43.42|70
1737738900000|2025-01-24 17:15:00|43.75|43.47|43.83|43.55|43.86|43.58|43.73|43.45|77
1737739200000|2025-01-24 17:20:00|43.84|43.56|44.07|43.79|44.09|43.81|43.84|43.56|53
1737739500000|2025-01-24 17:25:00|44.08|43.8|44.06|43.78|44.12|43.84|44.01|43.73|60
1737739800000|2025-01-24 17:30:00|44.07|43.79|44.05|43.77|44.1|43.82|43.98|43.7|57
1737740100000|2025-01-24 17:35:00|44.06|43.78|44.06|43.78|44.17|43.89|44.06|43.78|26
1737740400000|2025-01-24 17:40:00|44.09|43.81|44.11|43.83|44.16|43.88|44.09|43.81|19
1737740700000|2025-01-24 17:45:00|44.1|43.82|44.15|43.87|44.18|43.9|44.1|43.82|46
1737741000000|2025-01-24 17:50:00|44.14|43.86|44.09|43.81|44.17|43.89|44.08|43.8|43
1737741300000|2025-01-24 17:55:00|44.1|43.82|43.98|43.7|44.1|43.82|43.97|43.69|36
1737741600000|2025-01-24 18:00:00|44.02|43.74|44.03|43.75|44.09|43.81|44.01|43.73|70
1737741900000|2025-01-24 18:05:00|44.04|43.76|44.09|43.81|44.18|43.9|44.03|43.75|67
1737742200000|2025-01-24 18:10:00|44.08|43.8|44.08|43.8|44.09|43.81|44.03|43.75|52
1737742500000|2025-01-24 18:15:00|44.09|43.81|44.13|43.85|44.16|43.88|44.04|43.76|49
1737742800000|2025-01-24 18:20:00|44.14|43.86|44.12|43.84|44.16|43.88|44.09|43.81|59
1737743100000|2025-01-24 18:25:00|44.13|43.85|44.13|43.85|44.23|43.95|44.13|43.85|48
1737743400000|2025-01-24 18:30:00|44.12|43.84|44.16|43.88|44.17|43.89|44.09|43.81|66
1737743700000|2025-01-24 18:35:00|44.18|43.9|44.16|43.88|44.22|43.94|44.16|43.88|55
1737744000000|2025-01-24 18:40:00|44.13|43.85|44.12|43.84|44.14|43.86|44.03|43.75|32
1737744300000|2025-01-24 18:45:00|44.13|43.85|44.01|43.73|44.16|43.88|44.01|43.73|50
1737744600000|2025-01-24 18:50:00|44.02|43.74|44.06|43.78|44.13|43.85|44.01|43.73|48
1737744900000|2025-01-24 18:55:00|44.07|43.79|44.06|43.78|44.07|43.79|44.01|43.73|56
1737745200000|2025-01-24 19:00:00|44.05|43.77|44.05|43.77|44.18|43.9|44.04|43.76|52
1737745500000|2025-01-24 19:05:00|44.06|43.78|43.97|43.69|44.07|43.79|43.9|43.62|33
1737745800000|2025-01-24 19:10:00|43.98|43.7|43.96|43.68|43.99|43.71|43.9|43.62|46
1737746100000|2025-01-24 19:15:00|43.97|43.69|43.96|43.68|44.06|43.78|43.93|43.65|41
1737746400000|2025-01-24 19:20:00|43.95|43.67|44.06|43.78|44.06|43.78|43.93|43.65|33
1737746700000|2025-01-24 19:25:00|44.07|43.79|44|43.72|44.08|43.8|44|43.72|24
1737747000000|2025-01-24 19:30:00|44.01|43.73|44.02|43.74|44.06|43.78|44|43.72|32
1737747300000|2025-01-24 19:35:00|44|43.72|44.03|43.75|44.05|43.77|43.96|43.68|38
1737747600000|2025-01-24 19:40:00|44.04|43.76|43.92|43.64|44.06|43.78|43.92|43.64|37
1737747900000|2025-01-24 19:45:00|43.91|43.63|43.84|43.56|43.95|43.67|43.83|43.55|47
1737748200000|2025-01-24 19:50:00|43.83|43.55|43.85|43.57|43.87|43.59|43.83|43.55|32
1737748500000|2025-01-24 19:55:00|43.86|43.58|43.84|43.56|43.86|43.58|43.83|43.55|27
1737748800000|2025-01-24 20:00:00|43.85|43.57|43.99|43.71|44|43.72|43.85|43.57|39
1737749100000|2025-01-24 20:05:00|44|43.72|43.97|43.69|44|43.72|43.93|43.65|48
1737749400000|2025-01-24 20:10:00|43.98|43.7|43.93|43.65|44|43.72|43.89|43.61|51
1737749700000|2025-01-24 20:15:00|43.92|43.64|43.83|43.55|43.92|43.64|43.83|43.55|25
1737750000000|2025-01-24 20:20:00|43.84|43.56|43.7|43.42|43.85|43.57|43.7|43.42|48
1737750300000|2025-01-24 20:25:00|43.71|43.43|43.67|43.39|43.71|43.43|43.63|43.35|37
1737750600000|2025-01-24 20:30:00|43.7|43.42|43.62|43.34|43.73|43.45|43.62|43.34|35
1737750900000|2025-01-24 20:35:00|43.58|43.3|43.53|43.25|43.58|43.3|43.49|43.21|45
1737751200000|2025-01-24 20:40:00|43.52|43.24|43.53|43.25|43.56|43.28|43.46|43.18|48
1737751500000|2025-01-24 20:45:00|43.52|43.24|43.37|43.09|43.53|43.25|43.36|43.08|33
1737751800000|2025-01-24 20:50:00|43.39|43.11|43.47|43.19|43.48|43.2|43.38|43.1|66
1737752100000|2025-01-24 20:55:00|43.46|43.18|43.36|43.08|43.47|43.19|43.36|43.08|54
1737752400000|2025-01-24 21:00:00|43.37|43.09|43.39|43.11|43.49|43.21|43.35|43.07|110
1737752700000|2025-01-24 21:05:00|43.38|43.1|43.29|43.01|43.38|43.1|43.26|42.98|84
1737753000000|2025-01-24 21:10:00|43.3|43.02|43.27|42.99|43.31|43.03|43.24|42.96|46
1737753300000|2025-01-24 21:15:00|43.28|43|43.35|43.07|43.35|43.07|43.23|42.95|45
1737753600000|2025-01-24 21:20:00|43.34|43.06|43.48|43.2|43.57|43.29|43.34|43.06|59
1737753900000|2025-01-24 21:25:00|43.47|43.19|43.53|43.25|43.56|43.28|43.46|43.18|36
1737754200000|2025-01-24 21:30:00|43.54|43.26|43.59|43.31|43.59|43.31|43.43|43.15|53
1737754500000|2025-01-24 21:35:00|43.58|43.3|43.48|43.2|43.65|43.37|43.48|43.2|93
1737754800000|2025-01-24 21:40:00|43.47|43.19|43.44|43.16|43.47|43.19|43.39|43.11|52
1737755100000|2025-01-24 21:45:00|43.43|43.15|43.44|43.16|43.44|43.16|43.37|43.09|26
1737755400000|2025-01-24 21:50:00|43.43|43.15|43.4|43.12|43.45|43.17|43.33|43.05|35
1737755700000|2025-01-24 21:55:00|43.41|43.13|43.39|43.11|43.41|43.13|43.37|43.09|21
1737792000000|2025-01-25 08:00:00|42.95|42.67|42.98|42.7|43|42.72|42.92|42.64|26
1737792300000|2025-01-25 08:05:00|42.97|42.69|43.05|42.77|43.08|42.8|42.95|42.67|35
1737792600000|2025-01-25 08:10:00|43.04|42.76|43.05|42.77|43.07|42.79|43.02|42.74|30
1737792900000|2025-01-25 08:15:00|43.04|42.76|43.03|42.75|43.1|42.82|43.02|42.74|41
1737793200000|2025-01-25 08:20:00|43.04|42.76|42.92|42.64|43.04|42.76|42.91|42.63|33
1737793500000|2025-01-25 08:25:00|42.91|42.63|42.92|42.64|42.92|42.64|42.88|42.6|29
1737793800000|2025-01-25 08:30:00|42.91|42.63|42.82|42.54|42.91|42.63|42.81|42.53|46
1737794100000|2025-01-25 08:35:00|42.81|42.53|42.83|42.55|42.83|42.55|42.75|42.47|55
1737794400000|2025-01-25 08:40:00|42.84|42.56|42.89|42.61|42.91|42.63|42.83|42.55|21
1737794700000|2025-01-25 08:45:00|42.9|42.62|42.94|42.66|42.95|42.67|42.89|42.61|36
1737795000000|2025-01-25 08:50:00|42.93|42.65|42.88|42.6|42.93|42.65|42.83|42.55|26
1737795300000|2025-01-25 08:55:00|42.87|42.59|42.92|42.64|42.92|42.64|42.87|42.59|7
1737795600000|2025-01-25 09:00:00|42.93|42.65|42.89|42.61|42.94|42.66|42.88|42.6|36
1737795900000|2025-01-25 09:05:00|42.9|42.62|42.91|42.63|42.93|42.65|42.89|42.61|23
1737796200000|2025-01-25 09:10:00|42.92|42.64|42.91|42.63|42.94|42.66|42.85|42.57|19
1737796500000|2025-01-25 09:15:00|42.92|42.64|42.91|42.63|42.92|42.64|42.88|42.6|29
1737796800000|2025-01-25 09:20:00|42.9|42.62|42.9|42.62|42.94|42.66|42.86|42.58|29
1737797100000|2025-01-25 09:25:00|42.89|42.61|42.84|42.56|42.91|42.63|42.84|42.56|26
1737797400000|2025-01-25 09:30:00|42.83|42.55|42.87|42.59|42.89|42.61|42.81|42.53|49
1737797700000|2025-01-25 09:35:00|42.88|42.6|42.75|42.47|42.88|42.6|42.75|42.47|34
1737798000000|2025-01-25 09:40:00|42.74|42.46|42.8|42.52|42.8|42.52|42.74|42.46|24
1737798300000|2025-01-25 09:45:00|42.79|42.51|42.68|42.4|42.79|42.51|42.68|42.4|16
1737798600000|2025-01-25 09:50:00|42.67|42.39|42.74|42.46|42.74|42.46|42.67|42.39|10
1737798900000|2025-01-25 09:55:00|42.75|42.47|42.71|42.43|42.75|42.47|42.7|42.42|19
1737799200000|2025-01-25 10:00:00|42.7|42.42|42.63|42.35|42.7|42.42|42.62|42.34|9
1737799500000|2025-01-25 10:05:00|42.61|42.33|42.56|42.28|42.66|42.38|42.55|42.27|31
1737799800000|2025-01-25 10:10:00|42.57|42.29|42.59|42.31|42.63|42.35|42.57|42.29|28
1737800100000|2025-01-25 10:15:00|42.58|42.3|42.56|42.28|42.62|42.34|42.55|42.27|36
1737800400000|2025-01-25 10:20:00|42.55|42.27|42.55|42.27|42.56|42.28|42.55|42.27|15
1737800700000|2025-01-25 10:25:00|42.54|42.26|42.46|42.18|42.54|42.26|42.41|42.13|23
1737801000000|2025-01-25 10:30:00|42.47|42.19|42.56|42.28|42.57|42.29|42.45|42.17|36
1737801300000|2025-01-25 10:35:00|42.58|42.3|42.62|42.34|42.69|42.41|42.58|42.3|39
1737801600000|2025-01-25 10:40:00|42.63|42.35|42.61|42.33|42.66|42.38|42.61|42.33|32
1737801900000|2025-01-25 10:45:00|42.6|42.32|42.71|42.43|42.75|42.47|42.58|42.3|48
1737802200000|2025-01-25 10:50:00|42.7|42.42|42.71|42.43|42.73|42.45|42.68|42.4|36
1737802500000|2025-01-25 10:55:00|42.72|42.44|42.72|42.44|42.74|42.46|42.71|42.43|27
1737802800000|2025-01-25 11:00:00|42.71|42.43|42.69|42.41|42.71|42.43|42.62|42.34|45
1737803100000|2025-01-25 11:05:00|42.7|42.42|42.71|42.43|42.74|42.46|42.69|42.41|22
1737803400000|2025-01-25 11:10:00|42.7|42.42|42.68|42.4|42.73|42.45|42.68|42.4|25
1737803700000|2025-01-25 11:15:00|42.67|42.39|42.67|42.39|42.68|42.4|42.62|42.34|25
1737804000000|2025-01-25 11:20:00|42.69|42.41|42.6|42.32|42.69|42.41|42.6|42.32|26
1737804300000|2025-01-25 11:25:00|42.61|42.33|42.64|42.36|42.66|42.38|42.61|42.33|30
1737804600000|2025-01-25 11:30:00|42.63|42.35|42.63|42.35|42.64|42.36|42.55|42.27|24
1737804900000|2025-01-25 11:35:00|42.62|42.34|42.65|42.37|42.67|42.39|42.61|42.33|31
1737805200000|2025-01-25 11:40:00|42.66|42.38|42.71|42.43|42.71|42.43|42.64|42.36|23
1737805500000|2025-01-25 11:45:00|42.7|42.42|42.75|42.47|42.75|42.47|42.7|42.42|24
1737805800000|2025-01-25 11:50:00|42.76|42.48|42.77|42.49|42.78|42.5|42.74|42.46|16
1737806100000|2025-01-25 11:55:00|42.78|42.5|42.76|42.48|42.78|42.5|42.76|42.48|41
1737806400000|2025-01-25 12:00:00|42.75|42.47|42.57|42.29|42.76|42.48|42.57|42.29|67
1737806700000|2025-01-25 12:05:00|42.56|42.28|42.54|42.26|42.6|42.32|42.54|42.26|40
1737807000000|2025-01-25 12:10:00|42.55|42.27|42.56|42.28|42.58|42.3|42.55|42.27|16
1737807300000|2025-01-25 12:15:00|42.57|42.29|42.56|42.28|42.58|42.3|42.56|42.28|25
1737807600000|2025-01-25 12:20:00|42.57|42.29|42.48|42.2|42.57|42.29|42.46|42.18|30
1737807900000|2025-01-25 12:25:00|42.47|42.19|42.45|42.17|42.48|42.2|42.42|42.14|15
1737808200000|2025-01-25 12:30:00|42.48|42.2|42.49|42.21|42.52|42.24|42.43|42.15|32
1737808500000|2025-01-25 12:35:00|42.5|42.22|42.5|42.22|42.57|42.29|42.46|42.18|42
1737808800000|2025-01-25 12:40:00|42.49|42.21|42.54|42.26|42.57|42.29|42.47|42.19|47
1737809100000|2025-01-25 12:45:00|42.53|42.25|42.6|42.32|42.6|42.32|42.5|42.22|50
1737809400000|2025-01-25 12:50:00|42.61|42.33|42.6|42.32|42.62|42.34|42.57|42.29|33
1737809700000|2025-01-25 12:55:00|42.61|42.33|42.64|42.36|42.65|42.37|42.59|42.31|23
1737810000000|2025-01-25 13:00:00|42.65|42.37|42.77|42.49|42.78|42.5|42.65|42.37|47
1737810300000|2025-01-25 13:05:00|42.78|42.5|42.7|42.42|42.78|42.5|42.68|42.4|51
1737810600000|2025-01-25 13:10:00|42.71|42.43|42.7|42.42|42.74|42.46|42.7|42.42|30
1737810900000|2025-01-25 13:15:00|42.71|42.43|42.66|42.38|42.72|42.44|42.63|42.35|24
1737811200000|2025-01-25 13:20:00|42.65|42.37|42.75|42.47|42.77|42.49|42.65|42.37|42
1737811500000|2025-01-25 13:25:00|42.74|42.46|42.75|42.47|42.76|42.48|42.74|42.46|24
1737811800000|2025-01-25 13:30:00|42.74|42.46|42.71|42.43|42.74|42.46|42.65|42.37|49
1737812100000|2025-01-25 13:35:00|42.72|42.44|42.67|42.39|42.72|42.44|42.64|42.36|50
1737812400000|2025-01-25 13:40:00|42.69|42.41|42.65|42.37|42.71|42.43|42.65|42.37|37
1737812700000|2025-01-25 13:45:00|42.66|42.38|42.64|42.36|42.68|42.4|42.64|42.36|13
1737813000000|2025-01-25 13:50:00|42.65|42.37|42.56|42.28|42.65|42.37|42.52|42.24|34
1737813300000|2025-01-25 13:55:00|42.55|42.27|42.61|42.33|42.62|42.34|42.55|42.27|34
1737813600000|2025-01-25 14:00:00|42.62|42.34|42.56|42.28|42.62|42.34|42.52|42.24|49
1737813900000|2025-01-25 14:05:00|42.58|42.3|42.51|42.23|42.59|42.31|42.48|42.2|34
1737814200000|2025-01-25 14:10:00|42.52|42.24|41.79|41.51|42.52|42.24|41.42|41.14|139
1737814500000|2025-01-25 14:15:00|41.8|41.52|41.83|41.55|41.83|41.55|41.73|41.45|63
1737814800000|2025-01-25 14:20:00|41.84|41.56|41.87|41.59|41.88|41.6|41.77|41.49|58
1737815100000|2025-01-25 14:25:00|41.88|41.6|41.87|41.59|41.91|41.63|41.86|41.58|43
1737815400000|2025-01-25 14:30:00|41.86|41.58|41.85|41.57|41.87|41.59|41.78|41.5|53
1737815700000|2025-01-25 14:35:00|41.86|41.58|41.8|41.52|41.86|41.58|41.8|41.52|40
1737816000000|2025-01-25 14:40:00|41.79|41.51|41.79|41.51|41.82|41.54|41.78|41.5|35
1737819600000|2025-01-25 15:40:00|42.31|42.03|42.17|41.89|42.31|42.03|42.15|41.87|64
1737819900000|2025-01-25 15:45:00|42.13|41.85|42.17|41.89|42.2|41.92|42.09|41.81|64
1737820200000|2025-01-25 15:50:00|42.18|41.9|42.31|42.03|42.32|42.04|42.18|41.9|82
1737820500000|2025-01-25 15:55:00|42.28|42|42.22|41.94|42.33|42.05|42.22|41.94|70
1737820800000|2025-01-25 16:00:00|42.23|41.95|42.23|41.95|42.27|41.99|42.15|41.87|107
1737821100000|2025-01-25 16:05:00|42.22|41.94|42.17|41.89|42.26|41.98|42.15|41.87|89
1737821400000|2025-01-25 16:10:00|42.16|41.88|42.14|41.86|42.19|41.91|42.11|41.83|67
1737821700000|2025-01-25 16:15:00|42.15|41.87|42.15|41.87|42.22|41.94|42.13|41.85|97
1737822000000|2025-01-25 16:20:00|42.16|41.88|42.07|41.79|42.2|41.92|42.02|41.74|104
1737822300000|2025-01-25 16:25:00|42.06|41.78|42.1|41.82|42.11|41.83|42.02|41.74|57
1737822600000|2025-01-25 16:30:00|42.11|41.83|42.08|41.8|42.11|41.83|41.99|41.71|123
1737822900000|2025-01-25 16:35:00|42.09|41.81|42.03|41.75|42.14|41.86|42.02|41.74|75
1737823200000|2025-01-25 16:40:00|42.02|41.74|42.05|41.77|42.08|41.8|41.96|41.68|89
1737823500000|2025-01-25 16:45:00|42.04|41.76|41.96|41.68|42.08|41.8|41.93|41.65|78
1737823800000|2025-01-25 16:50:00|41.97|41.69|42.01|41.73|42.03|41.75|41.94|41.66|67
1737824100000|2025-01-25 16:55:00|41.99|41.71|42.05|41.77|42.07|41.79|41.98|41.7|68
1737824400000|2025-01-25 17:00:00|42.02|41.74|41.96|41.68|42.05|41.77|41.92|41.64|106
1737824700000|2025-01-25 17:05:00|41.97|41.69|41.99|41.71|42.02|41.74|41.94|41.66|59
1737825000000|2025-01-25 17:10:00|41.98|41.7|41.92|41.64|41.99|41.71|41.89|41.61|95
1737825300000|2025-01-25 17:15:00|41.93|41.65|41.86|41.58|41.93|41.65|41.83|41.55|115
1737825600000|2025-01-25 17:20:00|41.88|41.6|41.83|41.55|41.92|41.64|41.77|41.49|61
1737825900000|2025-01-25 17:25:00|41.84|41.56|41.83|41.55|41.86|41.58|41.82|41.54|51
1737826200000|2025-01-25 17:30:00|41.84|41.56|41.86|41.58|41.89|41.61|41.78|41.5|86
1737826500000|2025-01-25 17:35:00|41.85|41.57|41.81|41.53|41.85|41.57|41.78|41.5|65
1737826800000|2025-01-25 17:40:00|41.83|41.55|41.86|41.58|41.89|41.61|41.82|41.54|84
1737827100000|2025-01-25 17:45:00|41.88|41.6|41.89|41.61|41.91|41.63|41.84|41.56|70
1737827400000|2025-01-25 17:50:00|41.88|41.6|41.96|41.68|41.97|41.69|41.87|41.59|57
1737827700000|2025-01-25 17:55:00|42|41.72|41.94|41.66|42.01|41.73|41.89|41.61|38
1737828000000|2025-01-25 18:00:00|41.93|41.65|41.89|41.61|41.94|41.66|41.86|41.58|69
1737828300000|2025-01-25 18:05:00|41.88|41.6|41.87|41.59|41.93|41.65|41.85|41.57|87
1737828600000|2025-01-25 18:10:00|41.88|41.6|41.86|41.58|41.95|41.67|41.85|41.57|78
1737828900000|2025-01-25 18:15:00|41.85|41.57|41.96|41.68|41.97|41.69|41.83|41.55|85
1737829200000|2025-01-25 18:20:00|41.97|41.69|41.99|41.71|42.1|41.82|41.96|41.68|72
1737829500000|2025-01-25 18:25:00|42|41.72|42.01|41.73|42.03|41.75|41.97|41.69|54
1737829800000|2025-01-25 18:30:00|42|41.72|42.05|41.77|42.11|41.83|42|41.72|68
1737830100000|2025-01-25 18:35:00|42.04|41.76|42.02|41.74|42.05|41.77|42.01|41.73|33
1737830400000|2025-01-25 18:40:00|42.03|41.75|41.98|41.7|42.03|41.75|41.92|41.64|30
1737830700000|2025-01-25 18:45:00|41.96|41.68|41.94|41.66|41.99|41.71|41.92|41.64|46
1737831000000|2025-01-25 18:50:00|41.95|41.67|42.06|41.78|42.07|41.79|41.94|41.66|37
1737831300000|2025-01-25 18:55:00|42.07|41.79|42.12|41.84|42.13|41.85|42.05|41.77|44
1737831600000|2025-01-25 19:00:00|42.13|41.85|42.15|41.87|42.16|41.88|42.08|41.8|80
1737831900000|2025-01-25 19:05:00|42.14|41.86|42.11|41.83|42.17|41.89|42.1|41.82|79
1737832200000|2025-01-25 19:10:00|42.1|41.82|42.08|41.8|42.15|41.87|42.08|41.8|63
1737832500000|2025-01-25 19:15:00|42.09|41.81|42.12|41.84|42.15|41.87|42.06|41.78|67
1737832800000|2025-01-25 19:20:00|42.13|41.85|42.15|41.87|42.17|41.89|42.12|41.84|35
1737833100000|2025-01-25 19:25:00|42.14|41.86|42.08|41.8|42.17|41.89|42.06|41.78|64
1737833400000|2025-01-25 19:30:00|42.09|41.81|42.08|41.8|42.12|41.84|42.07|41.79|39
1737833700000|2025-01-25 19:35:00|42.07|41.79|42.05|41.77|42.09|41.81|42.05|41.77|37
1737834000000|2025-01-25 19:40:00|42.04|41.76|42.03|41.75|42.06|41.78|42.02|41.74|28
1737834300000|2025-01-25 19:45:00|42.04|41.76|41.96|41.68|42.04|41.76|41.95|41.67|40
1737834600000|2025-01-25 19:50:00|41.95|41.67|42.04|41.76|42.07|41.79|41.95|41.67|42
1737834900000|2025-01-25 19:55:00|42.05|41.77|42.12|41.84|42.13|41.85|42.04|41.76|34
1737835200000|2025-01-25 20:00:00|42.15|41.87|42.13|41.85|42.2|41.92|42.12|41.84|66
1737835500000|2025-01-25 20:05:00|42.12|41.84|42.14|41.86|42.15|41.87|42.11|41.83|45
1737835800000|2025-01-25 20:10:00|42.13|41.85|42.14|41.86|42.15|41.87|42.12|41.84|22
1737836100000|2025-01-25 20:15:00|42.15|41.87|42.22|41.94|42.25|41.97|42.13|41.85|49
1737836400000|2025-01-25 20:20:00|42.23|41.95|42.22|41.94|42.3|42.02|42.21|41.93|78
1737836700000|2025-01-25 20:25:00|42.21|41.93|42.3|42.02|42.3|42.02|42.21|41.93|30
1737837000000|2025-01-25 20:30:00|42.31|42.03|42.32|42.04|42.35|42.07|42.3|42.02|56
1737837300000|2025-01-25 20:35:00|42.31|42.03|42.34|42.06|42.39|42.11|42.28|42|40
1737837600000|2025-01-25 20:40:00|42.33|42.05|42.19|41.91|42.33|42.05|42.19|41.91|48
1737837900000|2025-01-25 20:45:00|42.2|41.92|42.19|41.91|42.21|41.93|42.15|41.87|43
1737838200000|2025-01-25 20:50:00|42.17|41.89|42.14|41.86|42.21|41.93|42.13|41.85|32
1737838500000|2025-01-25 20:55:00|42.15|41.87|42.14|41.86|42.18|41.9|42.12|41.84|20
1737838800000|2025-01-25 21:00:00|42.15|41.87|42.07|41.79|42.16|41.88|42.06|41.78|46
1737839100000|2025-01-25 21:05:00|42.09|41.81|42.01|41.73|42.12|41.84|41.99|41.71|52
1737839400000|2025-01-25 21:10:00|41.99|41.71|41.98|41.7|42.03|41.75|41.95|41.67|54
1737839700000|2025-01-25 21:15:00|41.99|41.71|41.98|41.7|42.01|41.73|41.95|41.67|40
1737840000000|2025-01-25 21:20:00|41.99|41.71|42.01|41.73|42.03|41.75|41.96|41.68|46
1737840300000|2025-01-25 21:25:00|41.98|41.7|42.05|41.77|42.06|41.78|41.96|41.68|72
1737840600000|2025-01-25 21:30:00|42.04|41.76|41.99|41.71|42.08|41.8|41.97|41.69|58
1737840900000|2025-01-25 21:35:00|41.98|41.7|41.99|41.71|42.05|41.77|41.98|41.7|29
1737841200000|2025-01-25 21:40:00|41.98|41.7|42|41.72|42.01|41.73|41.98|41.7|40
1737841500000|2025-01-25 21:45:00|42.01|41.73|41.97|41.69|42.02|41.74|41.93|41.65|41
1737841800000|2025-01-25 21:50:00|41.96|41.68|42.09|41.81|42.11|41.83|41.96|41.68|52
1737842100000|2025-01-25 21:55:00|42.1|41.82|42.1|41.82|42.16|41.88|42.09|41.81|45
1737842400000|2025-01-25 22:00:00|42.09|41.81|42.14|41.86|42.16|41.88|42.09|41.81|53
1737842700000|2025-01-25 22:05:00|42.13|41.85|42.23|41.95|42.24|41.96|42.12|41.84|48
1737843000000|2025-01-25 22:10:00|42.25|41.97|42.29|42.01|42.3|42.02|42.23|41.95|43
1737843300000|2025-01-25 22:15:00|42.3|42.02|42.25|41.97|42.3|42.02|42.2|41.92|56
1737843600000|2025-01-25 22:20:00|42.24|41.96|42.22|41.94|42.25|41.97|42.18|41.9|30
1737843900000|2025-01-25 22:25:00|42.2|41.92|42.22|41.94|42.24|41.96|42.18|41.9|20
1737844200000|2025-01-25 22:30:00|42.21|41.93|42.09|41.81|42.21|41.93|42.08|41.8|47
1737844500000|2025-01-25 22:35:00|42.1|41.82|42.11|41.83|42.11|41.83|42.04|41.76|21
1737844800000|2025-01-25 22:40:00|42.1|41.82|42.11|41.83|42.14|41.86|42.09|41.81|27
1737845100000|2025-01-25 22:45:00|42.12|41.84|42.09|41.81|42.13|41.85|42.08|41.8|12
1737845400000|2025-01-25 22:50:00|42.08|41.8|42.09|41.81|42.1|41.82|42.07|41.79|18
1737845700000|2025-01-25 22:55:00|42.1|41.82|42.1|41.82|42.13|41.85|42.05|41.77|39
1737846000000|2025-01-25 23:00:00|42.09|41.81|42.03|41.75|42.16|41.88|41.96|41.68|110
1737846300000|2025-01-25 23:05:00|42.02|41.74|42.06|41.78|42.1|41.82|41.98|41.7|97
1737846600000|2025-01-25 23:10:00|42.05|41.77|42.05|41.77|42.06|41.78|41.99|41.71|64
1737846900000|2025-01-25 23:15:00|42.03|41.75|41.98|41.7|42.06|41.78|41.96|41.68|72
1737847200000|2025-01-25 23:20:00|41.97|41.69|41.98|41.7|42.01|41.73|41.94|41.66|36
1737847500000|2025-01-25 23:25:00|41.99|41.71|42.03|41.75|42.03|41.75|41.95|41.67|36
1737847800000|2025-01-25 23:30:00|42.04|41.76|41.96|41.68|42.04|41.76|41.95|41.67|50
1737848100000|2025-01-25 23:35:00|41.97|41.69|41.99|41.71|42|41.72|41.95|41.67|37
1737848400000|2025-01-25 23:40:00|41.98|41.7|41.94|41.66|41.99|41.71|41.94|41.66|21
1737848700000|2025-01-25 23:45:00|41.96|41.68|41.94|41.66|41.97|41.69|41.94|41.66|19
1737849000000|2025-01-25 23:50:00|41.91|41.63|41.86|41.58|41.94|41.66|41.81|41.53|56
1737849300000|2025-01-25 23:55:00|41.87|41.59|41.83|41.55|41.87|41.59|41.79|41.51|47
1737849600000|2025-01-26 00:00:00|41.84|41.56|41.8|41.52|41.86|41.58|41.77|41.49|82
1737849900000|2025-01-26 00:05:00|41.81|41.53|41.89|41.61|41.91|41.63|41.79|41.51|73
1737850200000|2025-01-26 00:10:00|41.88|41.6|41.93|41.65|41.96|41.68|41.88|41.6|40
1737850500000|2025-01-26 00:15:00|41.94|41.66|41.87|41.59|41.97|41.69|41.87|41.59|42
1737850800000|2025-01-26 00:20:00|41.86|41.58|41.83|41.55|41.92|41.64|41.83|41.55|38
1737851100000|2025-01-26 00:25:00|41.82|41.54|41.89|41.61|41.9|41.62|41.81|41.53|31
1737851400000|2025-01-26 00:30:00|41.88|41.6|41.85|41.57|41.9|41.62|41.84|41.56|75
1737851700000|2025-01-26 00:35:00|41.84|41.56|41.91|41.63|41.91|41.63|41.81|41.53|56
1737852000000|2025-01-26 00:40:00|41.92|41.64|41.85|41.57|41.92|41.64|41.83|41.55|28
1737852300000|2025-01-26 00:45:00|41.86|41.58|41.89|41.61|41.94|41.66|41.84|41.56|46
1737852600000|2025-01-26 00:50:00|41.9|41.62|41.92|41.64|41.96|41.68|41.85|41.57|62
1737852900000|2025-01-26 00:55:00|41.91|41.63|41.88|41.6|41.91|41.63|41.84|41.56|54
1737853200000|2025-01-26 01:00:00|41.87|41.59|41.95|41.67|41.95|41.67|41.84|41.56|61
1737853500000|2025-01-26 01:05:00|41.96|41.68|41.93|41.65|42.03|41.75|41.92|41.64|84
1737853800000|2025-01-26 01:10:00|41.94|41.66|41.95|41.67|41.97|41.69|41.91|41.63|54
1737854100000|2025-01-26 01:15:00|41.94|41.66|41.9|41.62|41.94|41.66|41.83|41.55|81
1737854400000|2025-01-26 01:20:00|41.89|41.61|41.93|41.65|42|41.72|41.88|41.6|69
1737854700000|2025-01-26 01:25:00|41.94|41.66|41.99|41.71|41.99|41.71|41.91|41.63|47
1737855000000|2025-01-26 01:30:00|41.98|41.7|42.03|41.75|42.03|41.75|41.92|41.64|75
1737855300000|2025-01-26 01:35:00|42.02|41.74|41.98|41.7|42.04|41.76|41.94|41.66|42
1737855600000|2025-01-26 01:40:00|41.97|41.69|41.94|41.66|41.97|41.69|41.91|41.63|38
1737855900000|2025-01-26 01:45:00|41.95|41.67|41.93|41.65|41.97|41.69|41.87|41.59|51
1737856200000|2025-01-26 01:50:00|41.94|41.66|41.88|41.6|41.95|41.67|41.86|41.58|53
1737856500000|2025-01-26 01:55:00|41.89|41.61|41.94|41.66|41.95|41.67|41.84|41.56|52
1737856800000|2025-01-26 02:00:00|41.93|41.65|41.86|41.58|41.94|41.66|41.85|41.57|58
1737857100000|2025-01-26 02:05:00|41.87|41.59|41.79|41.51|41.89|41.61|41.79|41.51|58
1737857400000|2025-01-26 02:10:00|41.78|41.5|41.87|41.59|41.88|41.6|41.76|41.48|64
1737857700000|2025-01-26 02:15:00|41.88|41.6|41.88|41.6|41.93|41.65|41.84|41.56|75
1737858000000|2025-01-26 02:20:00|41.87|41.59|41.9|41.62|41.92|41.64|41.85|41.57|40
1737858300000|2025-01-26 02:25:00|41.91|41.63|41.96|41.68|41.96|41.68|41.87|41.59|40
1737858600000|2025-01-26 02:30:00|41.97|41.69|41.98|41.7|42.02|41.74|41.94|41.66|64
1737858900000|2025-01-26 02:35:00|41.99|41.71|41.96|41.68|42|41.72|41.9|41.62|50
1737859200000|2025-01-26 02:40:00|41.97|41.69|41.9|41.62|41.98|41.7|41.89|41.61|38
1737859500000|2025-01-26 02:45:00|41.89|41.61|41.88|41.6|41.92|41.64|41.84|41.56|52
1737859800000|2025-01-26 02:50:00|41.89|41.61|41.87|41.59|41.9|41.62|41.85|41.57|33
1737860100000|2025-01-26 02:55:00|41.88|41.6|42.02|41.74|42.02|41.74|41.87|41.59|36
1737860400000|2025-01-26 03:00:00|42.06|41.78|42.06|41.78|42.09|41.81|42.02|41.74|69
1737860700000|2025-01-26 03:05:00|42.07|41.79|42.1|41.82|42.13|41.85|42.05|41.77|59
1737861000000|2025-01-26 03:10:00|42.09|41.81|42.14|41.86|42.15|41.87|42.08|41.8|67
1737861300000|2025-01-26 03:15:00|42.12|41.84|42.12|41.84|42.14|41.86|42.04|41.76|48
1737861600000|2025-01-26 03:20:00|42.13|41.85|42.11|41.83|42.14|41.86|42.09|41.81|42
1737861900000|2025-01-26 03:25:00|42.1|41.82|42.1|41.82|42.1|41.82|42.06|41.78|49
1737862200000|2025-01-26 03:30:00|42.11|41.83|42.15|41.87|42.19|41.91|42.1|41.82|61
1737862500000|2025-01-26 03:35:00|42.16|41.88|42.24|41.96|42.25|41.97|42.15|41.87|47
1737862800000|2025-01-26 03:40:00|42.23|41.95|42.31|42.03|42.31|42.03|42.21|41.93|85
1737863100000|2025-01-26 03:45:00|42.32|42.04|42.3|42.02|42.4|42.12|42.29|42.01|106
1737863400000|2025-01-26 03:50:00|42.29|42.01|42.25|41.97|42.31|42.03|42.22|41.94|49
1737863700000|2025-01-26 03:55:00|42.26|41.98|42.22|41.94|42.26|41.98|42.19|41.91|47
1737864000000|2025-01-26 04:00:00|42.21|41.93|42.13|41.85|42.21|41.93|42.13|41.85|66
1737864300000|2025-01-26 04:05:00|42.14|41.86|42.25|41.97|42.28|42|42.14|41.86|59
1737864600000|2025-01-26 04:10:00|42.26|41.98|42.27|41.99|42.29|42.01|42.24|41.96|42
1737864900000|2025-01-26 04:15:00|42.28|42|42.35|42.07|42.36|42.08|42.27|41.99|51
1737865200000|2025-01-26 04:20:00|42.36|42.08|42.46|42.18|42.5|42.22|42.35|42.07|40
1737865500000|2025-01-26 04:25:00|42.47|42.19|42.5|42.22|42.55|42.27|42.46|42.18|111
1737865800000|2025-01-26 04:30:00|42.51|42.23|42.46|42.18|42.52|42.24|42.45|42.17|93
1737866100000|2025-01-26 04:35:00|42.47|42.19|42.47|42.19|42.51|42.23|42.45|42.17|53
1737866400000|2025-01-26 04:40:00|42.48|42.2|42.46|42.18|42.52|42.24|42.46|42.18|50
1737866700000|2025-01-26 04:45:00|42.45|42.17|42.4|42.12|42.46|42.18|42.39|42.11|45
1737867000000|2025-01-26 04:50:00|42.41|42.13|42.42|42.14|42.45|42.17|42.37|42.09|48
1737867300000|2025-01-26 04:55:00|42.43|42.15|42.45|42.17|42.5|42.22|42.42|42.14|34
1737867600000|2025-01-26 05:00:00|42.46|42.18|42.41|42.13|42.48|42.2|42.38|42.1|71
1737867900000|2025-01-26 05:05:00|42.42|42.14|42.38|42.1|42.46|42.18|42.37|42.09|38
1737868200000|2025-01-26 05:10:00|42.39|42.11|42.39|42.11|42.39|42.11|42.35|42.07|42
1737868500000|2025-01-26 05:15:00|42.38|42.1|42.37|42.09|42.41|42.13|42.35|42.07|68
1737868800000|2025-01-26 05:20:00|42.38|42.1|42.36|42.08|42.39|42.11|42.35|42.07|35
1737869100000|2025-01-26 05:25:00|42.37|42.09|42.36|42.08|42.38|42.1|42.35|42.07|36
1737869400000|2025-01-26 05:30:00|42.37|42.09|42.28|42|42.37|42.09|42.25|41.97|51
1737869700000|2025-01-26 05:35:00|42.29|42.01|42.29|42.01|42.34|42.06|42.26|41.98|43
1737870000000|2025-01-26 05:40:00|42.28|42|42.28|42|42.3|42.02|42.23|41.95|47
1737870300000|2025-01-26 05:45:00|42.27|41.99|42.33|42.05|42.34|42.06|42.26|41.98|41
1737870600000|2025-01-26 05:50:00|42.34|42.06|42.28|42|42.38|42.1|42.27|41.99|39
1737870900000|2025-01-26 05:55:00|42.27|41.99|42.26|41.98|42.28|42|42.22|41.94|39
1737871200000|2025-01-26 06:00:00|42.27|41.99|42.25|41.97|42.28|42|42.17|41.89|39
1737871500000|2025-01-26 06:05:00|42.23|41.95|42.33|42.05|42.35|42.07|42.22|41.94|44
1737871800000|2025-01-26 06:10:00|42.34|42.06|42.36|42.08|42.37|42.09|42.33|42.05|62
1737872100000|2025-01-26 06:15:00|42.33|42.05|42.25|41.97|42.35|42.07|42.25|41.97|43
1737872400000|2025-01-26 06:20:00|42.24|41.96|42.24|41.96|42.28|42|42.21|41.93|67
1737872700000|2025-01-26 06:25:00|42.25|41.97|42.24|41.96|42.28|42|42.19|41.91|45
1737873000000|2025-01-26 06:30:00|42.23|41.95|42.22|41.94|42.26|41.98|42.21|41.93|43
1737873300000|2025-01-26 06:35:00|42.21|41.93|42.24|41.96|42.3|42.02|42.21|41.93|56
1737873600000|2025-01-26 06:40:00|42.23|41.95|42.25|41.97|42.27|41.99|42.22|41.94|29
1737873900000|2025-01-26 06:45:00|42.26|41.98|42.31|42.03|42.31|42.03|42.25|41.97|28
1737874200000|2025-01-26 06:50:00|42.3|42.02|42.27|41.99|42.3|42.02|42.26|41.98|35
1737874500000|2025-01-26 06:55:00|42.28|42|42.28|42|42.28|42|42.25|41.97|26
1737874800000|2025-01-26 07:00:00|42.29|42.01|42.29|42.01|42.33|42.05|42.27|41.99|30
1737875100000|2025-01-26 07:05:00|42.3|42.02|42.34|42.06|42.34|42.06|42.26|41.98|27
1737875400000|2025-01-26 07:10:00|42.33|42.05|42.34|42.06|42.37|42.09|42.33|42.05|26
1737875700000|2025-01-26 07:15:00|42.33|42.05|42.39|42.11|42.4|42.12|42.31|42.03|37
1737876000000|2025-01-26 07:20:00|42.38|42.1|42.41|42.13|42.41|42.13|42.36|42.08|40
1737876300000|2025-01-26 07:25:00|42.43|42.15|42.43|42.15|42.48|42.2|42.41|42.13|38
1737876600000|2025-01-26 07:30:00|42.42|42.14|42.37|42.09|42.44|42.16|42.33|42.05|37
1737876900000|2025-01-26 07:35:00|42.39|42.11|42.4|42.12|42.4|42.12|42.34|42.06|54
1737877200000|2025-01-26 07:40:00|42.41|42.13|42.51|42.23|42.53|42.25|42.4|42.12|34
1737877500000|2025-01-26 07:45:00|42.52|42.24|42.45|42.17|42.55|42.27|42.44|42.16|45
1737877800000|2025-01-26 07:50:00|42.44|42.16|42.52|42.24|42.53|42.25|42.44|42.16|40
1737878100000|2025-01-26 07:55:00|42.53|42.25|42.55|42.27|42.55|42.27|42.51|42.23|31
1737878400000|2025-01-26 08:00:00|42.56|42.28|42.51|42.23|42.59|42.31|42.46|42.18|57
1737878700000|2025-01-26 08:05:00|42.52|42.24|42.58|42.3|42.64|42.36|42.51|42.23|80
1737879000000|2025-01-26 08:10:00|42.57|42.29|42.54|42.26|42.59|42.31|42.52|42.24|49
1737879300000|2025-01-26 08:15:00|42.55|42.27|42.49|42.21|42.56|42.28|42.47|42.19|51
1737879600000|2025-01-26 08:20:00|42.48|42.2|42.47|42.19|42.48|42.2|42.4|42.12|76
1737879900000|2025-01-26 08:25:00|42.48|42.2|42.38|42.1|42.49|42.21|42.36|42.08|61
1737880200000|2025-01-26 08:30:00|42.37|42.09|42.33|42.05|42.41|42.13|42.32|42.04|68
1737880500000|2025-01-26 08:35:00|42.32|42.04|42.45|42.17|42.47|42.19|42.32|42.04|57
1737880800000|2025-01-26 08:40:00|42.46|42.18|42.49|42.21|42.5|42.22|42.44|42.16|40
1737881100000|2025-01-26 08:45:00|42.48|42.2|42.56|42.28|42.56|42.28|42.46|42.18|52
1737881400000|2025-01-26 08:50:00|42.58|42.3|42.65|42.37|42.66|42.38|42.53|42.25|48
1737881700000|2025-01-26 08:55:00|42.64|42.36|42.64|42.36|42.66|42.38|42.58|42.3|39
1737882000000|2025-01-26 09:00:00|42.63|42.35|42.5|42.22|42.65|42.37|42.49|42.21|53
1737882300000|2025-01-26 09:05:00|42.51|42.23|42.53|42.25|42.54|42.26|42.44|42.16|49
1737882600000|2025-01-26 09:10:00|42.5|42.22|42.45|42.17|42.51|42.23|42.4|42.12|46
1737882900000|2025-01-26 09:15:00|42.46|42.18|42.53|42.25|42.55|42.27|42.45|42.17|64
1737883200000|2025-01-26 09:20:00|42.54|42.26|42.39|42.11|42.54|42.26|42.38|42.1|55
1737883500000|2025-01-26 09:25:00|42.38|42.1|42.4|42.12|42.42|42.14|42.37|42.09|23
1737883800000|2025-01-26 09:30:00|42.41|42.13|42.29|42.01|42.41|42.13|42.25|41.97|58
1737884100000|2025-01-26 09:35:00|42.3|42.02|42.33|42.05|42.36|42.08|42.26|41.98|53
1737884400000|2025-01-26 09:40:00|42.31|42.03|42.34|42.06|42.36|42.08|42.23|41.95|61
1737884700000|2025-01-26 09:45:00|42.33|42.05|42.34|42.06|42.4|42.12|42.3|42.02|42
1737885000000|2025-01-26 09:50:00|42.33|42.05|42.23|41.95|42.33|42.05|42.22|41.94|55
1737885300000|2025-01-26 09:55:00|42.22|41.94|42.24|41.96|42.25|41.97|42.18|41.9|39
1737885600000|2025-01-26 10:00:00|42.23|41.95|42.29|42.01|42.29|42.01|42.16|41.88|40
1737885900000|2025-01-26 10:05:00|42.3|42.02|42.26|41.98|42.35|42.07|42.25|41.97|45
1737886200000|2025-01-26 10:10:00|42.25|41.97|42.21|41.93|42.25|41.97|42.18|41.9|37
1737886500000|2025-01-26 10:15:00|42.22|41.94|42.21|41.93|42.28|42|42.16|41.88|41
1737886800000|2025-01-26 10:20:00|42.2|41.92|42.18|41.9|42.2|41.92|42.09|41.81|41
1737887100000|2025-01-26 10:25:00|42.17|41.89|42.14|41.86|42.18|41.9|42.12|41.84|30
1737887400000|2025-01-26 10:30:00|42.13|41.85|42.16|41.88|42.21|41.93|42.12|41.84|44
1737887700000|2025-01-26 10:35:00|42.17|41.89|42.06|41.78|42.17|41.89|42.05|41.77|59
1737888000000|2025-01-26 10:40:00|42.05|41.77|42.02|41.74|42.07|41.79|42|41.72|56
1737888300000|2025-01-26 10:45:00|42.01|41.73|42.09|41.81|42.11|41.83|42.01|41.73|40
1737888600000|2025-01-26 10:50:00|42.07|41.79|42.21|41.93|42.21|41.93|42.04|41.76|32
1737888900000|2025-01-26 10:55:00|42.2|41.92|42.29|42.01|42.3|42.02|42.18|41.9|31
1737889200000|2025-01-26 11:00:00|42.28|42|42.32|42.04|42.35|42.07|42.25|41.97|65
1737889500000|2025-01-26 11:05:00|42.33|42.05|42.39|42.11|42.41|42.13|42.31|42.03|65
1737889800000|2025-01-26 11:10:00|42.42|42.14|42.49|42.21|42.49|42.21|42.39|42.11|33
1737890100000|2025-01-26 11:15:00|42.48|42.2|42.5|42.22|42.52|42.24|42.44|42.16|45
1737890400000|2025-01-26 11:20:00|42.49|42.21|42.45|42.17|42.52|42.24|42.44|42.16|61
1737890700000|2025-01-26 11:25:00|42.46|42.18|42.48|42.2|42.49|42.21|42.39|42.11|47
1737891000000|2025-01-26 11:30:00|42.49|42.21|42.55|42.27|42.56|42.28|42.46|42.18|45
1737891300000|2025-01-26 11:35:00|42.52|42.24|42.55|42.27|42.57|42.29|42.5|42.22|31
1737891600000|2025-01-26 11:40:00|42.54|42.26|42.53|42.25|42.57|42.29|42.52|42.24|26
1737891900000|2025-01-26 11:45:00|42.52|42.24|42.54|42.26|42.57|42.29|42.5|42.22|40
1737892200000|2025-01-26 11:50:00|42.55|42.27|42.56|42.28|42.57|42.29|42.54|42.26|22
1737892500000|2025-01-26 11:55:00|42.57|42.29|42.57|42.29|42.63|42.35|42.57|42.29|24
1737892800000|2025-01-26 12:00:00|42.56|42.28|42.63|42.35|42.63|42.35|42.54|42.26|51
1737893100000|2025-01-26 12:05:00|42.62|42.34|42.51|42.23|42.63|42.35|42.48|42.2|49
1737893400000|2025-01-26 12:10:00|42.52|42.24|42.57|42.29|42.61|42.33|42.5|42.22|61
1737893700000|2025-01-26 12:15:00|42.56|42.28|42.66|42.38|42.68|42.4|42.54|42.26|50
1737894000000|2025-01-26 12:20:00|42.65|42.37|42.69|42.41|42.71|42.43|42.62|42.34|45
1737894300000|2025-01-26 12:25:00|42.68|42.4|42.76|42.48|42.77|42.49|42.67|42.39|50
1737894600000|2025-01-26 12:30:00|42.74|42.46|42.55|42.27|42.75|42.47|42.55|42.27|80
1737894900000|2025-01-26 12:35:00|42.59|42.31|42.56|42.28|42.6|42.32|42.55|42.27|50
1737895200000|2025-01-26 12:40:00|42.57|42.29|42.58|42.3|42.6|42.32|42.49|42.21|48
1737895500000|2025-01-26 12:45:00|42.6|42.32|42.55|42.27|42.6|42.32|42.52|42.24|41
1737895800000|2025-01-26 12:50:00|42.56|42.28|42.62|42.34|42.63|42.35|42.55|42.27|33
1737896100000|2025-01-26 12:55:00|42.61|42.33|42.71|42.43|42.72|42.44|42.58|42.3|46
1737896400000|2025-01-26 13:00:00|42.72|42.44|42.76|42.48|42.76|42.48|42.66|42.38|70
1737896700000|2025-01-26 13:05:00|42.75|42.47|42.64|42.36|42.75|42.47|42.63|42.35|54
1737897000000|2025-01-26 13:10:00|42.63|42.35|42.67|42.39|42.69|42.41|42.58|42.3|54
1737897300000|2025-01-26 13:15:00|42.68|42.4|42.68|42.4|42.69|42.41|42.65|42.37|35
1737897600000|2025-01-26 13:20:00|42.67|42.39|42.65|42.37|42.67|42.39|42.6|42.32|26
1737897900000|2025-01-26 13:25:00|42.64|42.36|42.67|42.39|42.69|42.41|42.62|42.34|23
1737898200000|2025-01-26 13:30:00|42.66|42.38|42.61|42.33|42.67|42.39|42.57|42.29|35
1737898500000|2025-01-26 13:35:00|42.62|42.34|42.66|42.38|42.73|42.45|42.62|42.34|37
1737898800000|2025-01-26 13:40:00|42.67|42.39|42.66|42.38|42.68|42.4|42.63|42.35|32
1737899100000|2025-01-26 13:45:00|42.65|42.37|42.64|42.36|42.7|42.42|42.61|42.33|46
1737899400000|2025-01-26 13:50:00|42.63|42.35|42.63|42.35|42.66|42.38|42.61|42.33|24
1737899700000|2025-01-26 13:55:00|42.64|42.36|42.71|42.43|42.71|42.43|42.62|42.34|42
1737900000000|2025-01-26 14:00:00|42.72|42.44|42.62|42.34|42.72|42.44|42.61|42.33|50
1737900300000|2025-01-26 14:05:00|42.63|42.35|42.63|42.35|42.65|42.37|42.57|42.29|36
1737900600000|2025-01-26 14:10:00|42.62|42.34|42.56|42.28|42.63|42.35|42.56|42.28|37
1737900900000|2025-01-26 14:15:00|42.57|42.29|42.65|42.37|42.65|42.37|42.56|42.28|25
1737901200000|2025-01-26 14:20:00|42.64|42.36|42.62|42.34|42.64|42.36|42.55|42.27|33
1737901500000|2025-01-26 14:25:00|42.6|42.32|42.59|42.31|42.6|42.32|42.55|42.27|21
1737901800000|2025-01-26 14:30:00|42.6|42.32|42.68|42.4|42.73|42.45|42.6|42.32|41
1737902100000|2025-01-26 14:35:00|42.69|42.41|42.75|42.47|42.77|42.49|42.68|42.4|34
1737902400000|2025-01-26 14:40:00|42.76|42.48|42.75|42.47|42.79|42.51|42.73|42.45|33
1737902700000|2025-01-26 14:45:00|42.76|42.48|42.75|42.47|42.76|42.48|42.72|42.44|27
1737903000000|2025-01-26 14:50:00|42.76|42.48|42.76|42.48|42.77|42.49|42.71|42.43|19
1737903300000|2025-01-26 14:55:00|42.75|42.47|42.72|42.44|42.75|42.47|42.7|42.42|15
1737903600000|2025-01-26 15:00:00|42.71|42.43|42.6|42.32|42.72|42.44|42.59|42.31|44
1737903900000|2025-01-26 15:05:00|42.61|42.33|42.63|42.35|42.68|42.4|42.61|42.33|43
1737904200000|2025-01-26 15:10:00|42.64|42.36|42.65|42.37|42.69|42.41|42.64|42.36|22
1737904500000|2025-01-26 15:15:00|42.66|42.38|42.67|42.39|42.7|42.42|42.65|42.37|22
1737904800000|2025-01-26 15:20:00|42.66|42.38|42.58|42.3|42.66|42.38|42.58|42.3|31
1737905100000|2025-01-26 15:25:00|42.59|42.31|42.63|42.35|42.65|42.37|42.59|42.31|15
1737905400000|2025-01-26 15:30:00|42.64|42.36|42.72|42.44|42.72|42.44|42.63|42.35|36
1737905700000|2025-01-26 15:35:00|42.71|42.43|42.67|42.39|42.71|42.43|42.66|42.38|26
1737906000000|2025-01-26 15:40:00|42.68|42.4|42.65|42.37|42.69|42.41|42.63|42.35|20
1737906300000|2025-01-26 15:45:00|42.66|42.38|42.61|42.33|42.66|42.38|42.61|42.33|18
1737906600000|2025-01-26 15:50:00|42.6|42.32|42.59|42.31|42.63|42.35|42.58|42.3|16
1737906900000|2025-01-26 15:55:00|42.58|42.3|42.55|42.27|42.58|42.3|42.52|42.24|19
1737907200000|2025-01-26 16:00:00|42.52|42.24|42.42|42.14|42.57|42.29|42.41|42.13|57
1737907500000|2025-01-26 16:05:00|42.43|42.15|42.42|42.14|42.46|42.18|42.37|42.09|47
1737907800000|2025-01-26 16:10:00|42.41|42.13|42.25|41.97|42.42|42.14|42.24|41.96|40
1737908100000|2025-01-26 16:15:00|42.24|41.96|42.3|42.02|42.32|42.04|42.23|41.95|31
1737908400000|2025-01-26 16:20:00|42.31|42.03|42.32|42.04|42.34|42.06|42.27|41.99|25
1737908700000|2025-01-26 16:25:00|42.33|42.05|42.44|42.16|42.44|42.16|42.32|42.04|22
1737909000000|2025-01-26 16:30:00|42.45|42.17|42.42|42.14|42.46|42.18|42.39|42.11|32
1737909300000|2025-01-26 16:35:00|42.43|42.15|42.34|42.06|42.45|42.17|42.34|42.06|37
1737909600000|2025-01-26 16:40:00|42.35|42.07|42.4|42.12|42.42|42.14|42.35|42.07|28
1737909900000|2025-01-26 16:45:00|42.41|42.13|42.35|42.07|42.43|42.15|42.3|42.02|49
1737910200000|2025-01-26 16:50:00|42.36|42.08|42.33|42.05|42.39|42.11|42.33|42.05|24
1737910500000|2025-01-26 16:55:00|42.34|42.06|42.35|42.07|42.39|42.11|42.33|42.05|23
1737910800000|2025-01-26 17:00:00|42.34|42.06|42.33|42.05|42.34|42.06|42.28|42|32
1737911100000|2025-01-26 17:05:00|42.34|42.06|42.33|42.05|42.38|42.1|42.32|42.04|22
1737911400000|2025-01-26 17:10:00|42.32|42.04|42.36|42.08|42.37|42.09|42.31|42.03|44
1737911700000|2025-01-26 17:15:00|42.35|42.07|42.3|42.02|42.36|42.08|42.29|42.01|31
1737912000000|2025-01-26 17:20:00|42.31|42.03|42.22|41.94|42.31|42.03|42.22|41.94|31
1737912300000|2025-01-26 17:25:00|42.21|41.93|42.17|41.89|42.22|41.94|42.17|41.89|18
1737912600000|2025-01-26 17:30:00|42.15|41.87|42.21|41.93|42.22|41.94|42.12|41.84|49
1737912900000|2025-01-26 17:35:00|42.22|41.94|42.24|41.96|42.25|41.97|42.17|41.89|34
1737913200000|2025-01-26 17:40:00|42.25|41.97|42.25|41.97|42.26|41.98|42.2|41.92|34
1737913500000|2025-01-26 17:45:00|42.24|41.96|42.36|42.08|42.37|42.09|42.24|41.96|45
1737913800000|2025-01-26 17:50:00|42.37|42.09|42.4|42.12|42.41|42.13|42.36|42.08|32
1737914100000|2025-01-26 17:55:00|42.39|42.11|42.34|42.06|42.4|42.12|42.33|42.05|31
1737914400000|2025-01-26 18:00:00|42.35|42.07|42.35|42.07|42.36|42.08|42.26|41.98|57
1737914700000|2025-01-26 18:05:00|42.34|42.06|42.49|42.21|42.49|42.21|42.33|42.05|32
1737915000000|2025-01-26 18:10:00|42.5|42.22|42.48|42.2|42.53|42.25|42.42|42.14|54
1737915300000|2025-01-26 18:15:00|42.47|42.19|42.66|42.38|42.66|42.38|42.47|42.19|54
1737915600000|2025-01-26 18:20:00|42.65|42.37|42.66|42.38|42.67|42.39|42.61|42.33|40
1737915900000|2025-01-26 18:25:00|42.67|42.39|42.68|42.4|42.69|42.41|42.64|42.36|22
1737916200000|2025-01-26 18:30:00|42.69|42.41|42.64|42.36|42.7|42.42|42.57|42.29|45
1737916500000|2025-01-26 18:35:00|42.63|42.35|42.61|42.33|42.64|42.36|42.6|42.32|26
1737916800000|2025-01-26 18:40:00|42.6|42.32|42.65|42.37|42.7|42.42|42.6|42.32|29
1737917100000|2025-01-26 18:45:00|42.66|42.38|42.64|42.36|42.68|42.4|42.57|42.29|61
1737917400000|2025-01-26 18:50:00|42.65|42.37|42.63|42.35|42.67|42.39|42.61|42.33|25
1737917700000|2025-01-26 18:55:00|42.61|42.33|42.64|42.36|42.64|42.36|42.6|42.32|32
1737918000000|2025-01-26 19:00:00|42.65|42.37|42.63|42.35|42.68|42.4|42.6|42.32|46
1737918300000|2025-01-26 19:05:00|42.64|42.36|42.69|42.41|42.69|42.41|42.61|42.33|33
1737918600000|2025-01-26 19:10:00|42.68|42.4|42.67|42.39|42.69|42.41|42.64|42.36|45
1737918900000|2025-01-26 19:15:00|42.66|42.38|42.69|42.41|42.71|42.43|42.66|42.38|22
1737919200000|2025-01-26 19:20:00|42.68|42.4|42.65|42.37|42.69|42.41|42.63|42.35|26
1737919500000|2025-01-26 19:25:00|42.66|42.38|42.72|42.44|42.72|42.44|42.64|42.36|24
1737919800000|2025-01-26 19:30:00|42.73|42.45|42.76|42.48|42.77|42.49|42.69|42.41|49
1737920100000|2025-01-26 19:35:00|42.75|42.47|42.74|42.46|42.77|42.49|42.73|42.45|24
1737920400000|2025-01-26 19:40:00|42.73|42.45|42.7|42.42|42.76|42.48|42.7|42.42|21
1737920700000|2025-01-26 19:45:00|42.69|42.41|42.67|42.39|42.71|42.43|42.67|42.39|24
1737921000000|2025-01-26 19:50:00|42.66|42.38|42.66|42.38|42.68|42.4|42.64|42.36|19
1737921300000|2025-01-26 19:55:00|42.65|42.37|42.65|42.37|42.67|42.39|42.64|42.36|17
1737921600000|2025-01-26 20:00:00|42.66|42.38|42.59|42.31|42.66|42.38|42.53|42.25|38
1737921900000|2025-01-26 20:05:00|42.6|42.32|42.59|42.31|42.61|42.33|42.55|42.27|27
1737922200000|2025-01-26 20:10:00|42.6|42.32|42.61|42.33|42.62|42.34|42.6|42.32|20
1737922500000|2025-01-26 20:15:00|42.62|42.34|42.66|42.38|42.66|42.38|42.58|42.3|35
1737922800000|2025-01-26 20:20:00|42.65|42.37|42.64|42.36|42.68|42.4|42.63|42.35|25
1737923100000|2025-01-26 20:25:00|42.63|42.35|42.62|42.34|42.64|42.36|42.6|42.32|29
1737923400000|2025-01-26 20:30:00|42.61|42.33|42.66|42.18|42.67|42.34|42.55|42.18|33
1737923700000|2025-01-26 20:35:00|42.65|42.17|42.61|42.13|42.66|42.18|42.57|42.09|50
1737924000000|2025-01-26 20:40:00|42.62|42.14|42.6|42.12|42.63|42.15|42.59|42.11|29
1737924300000|2025-01-26 20:45:00|42.59|42.11|42.58|42.1|42.6|42.12|42.56|42.08|26
1737924600000|2025-01-26 20:50:00|42.59|42.11|42.47|41.99|42.59|42.11|42.46|41.98|27
1737924900000|2025-01-26 20:55:00|42.46|41.98|42.48|42|42.51|42.03|42.43|41.95|57
1737925200000|2025-01-26 21:00:00|42.49|42.01|42.36|41.88|42.49|42.01|42.36|41.88|72
1737925500000|2025-01-26 21:05:00|42.34|41.86|42.31|41.83|42.34|41.86|42.25|41.77|80
1737925800000|2025-01-26 21:10:00|42.29|41.81|42.18|41.7|42.31|41.83|42.18|41.7|69
1737926100000|2025-01-26 21:15:00|42.19|41.71|42.32|41.84|42.35|41.87|42.16|41.68|118
1737926400000|2025-01-26 21:20:00|42.33|41.85|42.43|41.95|42.52|42.04|42.31|41.83|120
1737926700000|2025-01-26 21:25:00|42.44|41.96|42.4|41.92|42.46|41.98|42.37|41.89|66
1737927000000|2025-01-26 21:30:00|42.41|41.93|42.35|41.87|42.46|41.98|42.34|41.86|83
1737927300000|2025-01-26 21:35:00|42.34|41.86|42.3|41.82|42.36|41.88|42.28|41.8|76
1737927600000|2025-01-26 21:40:00|42.29|41.81|42.22|41.74|42.29|41.81|42.14|41.66|44
1737927900000|2025-01-26 21:45:00|42.21|41.73|42.06|41.58|42.21|41.73|42.04|41.56|54
1737928200000|2025-01-26 21:50:00|42.05|41.57|42.06|41.58|42.1|41.62|42.03|41.55|38
1737928500000|2025-01-26 21:55:00|42.05|41.57|42.03|41.55|42.09|41.61|42.02|41.54|42
1737928800000|2025-01-26 22:00:00|42.02|41.54|41.87|41.59|42.06|41.72|41.77|41.49|102
1737929100000|2025-01-26 22:05:00|41.88|41.6|41.66|41.38|41.9|41.62|41.66|41.38|111
1737929400000|2025-01-26 22:10:00|41.65|41.37|41.76|41.48|41.76|41.48|41.62|41.34|59
1737929700000|2025-01-26 22:15:00|41.77|41.49|41.93|41.65|41.93|41.65|41.76|41.48|105
1737930000000|2025-01-26 22:20:00|41.94|41.66|41.8|41.52|41.94|41.66|41.8|41.52|53
1737930300000|2025-01-26 22:25:00|41.81|41.53|41.8|41.52|41.81|41.53|41.78|41.5|12
1737930600000|2025-01-26 22:30:00|41.81|41.53|41.96|41.68|41.96|41.68|41.81|41.53|20
1737930900000|2025-01-26 22:35:00|41.95|41.67|41.95|41.67|41.96|41.68|41.92|41.64|19
1737931200000|2025-01-26 22:40:00|41.94|41.66|41.99|41.71|41.99|41.71|41.93|41.65|13
1737931500000|2025-01-26 22:45:00|41.98|41.7|41.96|41.68|41.98|41.7|41.95|41.67|15
1737931800000|2025-01-26 22:50:00|41.95|41.67|41.65|41.37|41.95|41.67|41.65|41.37|65
1737932100000|2025-01-26 22:55:00|41.64|41.36|41.71|41.43|41.85|41.57|41.59|41.31|110
1737932400000|2025-01-26 23:00:00|41.69|41.41|41.57|41.29|41.69|41.41|41.54|41.26|161
1737932700000|2025-01-26 23:05:00|41.55|41.27|41.44|41.16|41.59|41.31|41.42|41.14|128
1737933000000|2025-01-26 23:10:00|41.45|41.17|41.28|41|41.52|41.24|41.27|40.99|158
1737933300000|2025-01-26 23:15:00|41.27|40.99|41.07|40.79|41.28|41|40.83|40.55|303
1737933600000|2025-01-26 23:20:00|41.06|40.78|40.97|40.69|41.06|40.78|40.77|40.49|218
1737933900000|2025-01-26 23:25:00|40.98|40.7|41.01|40.73|41.06|40.78|40.85|40.57|282
1737934200000|2025-01-26 23:30:00|40.99|40.71|40.84|40.56|41|40.72|40.81|40.53|225
1737934500000|2025-01-26 23:35:00|40.85|40.57|40.84|40.56|40.92|40.64|40.77|40.49|167
1737934800000|2025-01-26 23:40:00|40.85|40.57|40.98|40.7|41.03|40.75|40.78|40.5|167
1737935100000|2025-01-26 23:45:00|40.97|40.69|40.97|40.69|41.02|40.74|40.85|40.57|229
1737935400000|2025-01-26 23:50:00|40.96|40.68|40.85|40.57|40.97|40.69|40.81|40.53|182
1737935700000|2025-01-26 23:55:00|40.83|40.55|40.78|40.5|40.87|40.59|40.73|40.45|193
1737849600000|2025-01-26 00:00:00|41.84|41.56|41.8|41.52|41.86|41.58|41.77|41.49|82
1737849900000|2025-01-26 00:05:00|41.81|41.53|41.89|41.61|41.91|41.63|41.79|41.51|73
1737850200000|2025-01-26 00:10:00|41.88|41.6|41.93|41.65|41.96|41.68|41.88|41.6|40
1737850500000|2025-01-26 00:15:00|41.94|41.66|41.87|41.59|41.97|41.69|41.87|41.59|42
1737850800000|2025-01-26 00:20:00|41.86|41.58|41.83|41.55|41.92|41.64|41.83|41.55|38
1737851100000|2025-01-26 00:25:00|41.82|41.54|41.89|41.61|41.9|41.62|41.81|41.53|31
1737851400000|2025-01-26 00:30:00|41.88|41.6|41.85|41.57|41.9|41.62|41.84|41.56|75
1737851700000|2025-01-26 00:35:00|41.84|41.56|41.91|41.63|41.91|41.63|41.81|41.53|56
1737852000000|2025-01-26 00:40:00|41.92|41.64|41.85|41.57|41.92|41.64|41.83|41.55|28
1737852300000|2025-01-26 00:45:00|41.86|41.58|41.89|41.61|41.94|41.66|41.84|41.56|46
1737852600000|2025-01-26 00:50:00|41.9|41.62|41.92|41.64|41.96|41.68|41.85|41.57|62
1737852900000|2025-01-26 00:55:00|41.91|41.63|41.88|41.6|41.91|41.63|41.84|41.56|54
1737853200000|2025-01-26 01:00:00|41.87|41.59|41.95|41.67|41.95|41.67|41.84|41.56|61
1737853500000|2025-01-26 01:05:00|41.96|41.68|41.93|41.65|42.03|41.75|41.92|41.64|84
1737853800000|2025-01-26 01:10:00|41.94|41.66|41.95|41.67|41.97|41.69|41.91|41.63|54
1737854100000|2025-01-26 01:15:00|41.94|41.66|41.9|41.62|41.94|41.66|41.83|41.55|81
1737854400000|2025-01-26 01:20:00|41.89|41.61|41.93|41.65|42|41.72|41.88|41.6|69
1737854700000|2025-01-26 01:25:00|41.94|41.66|41.99|41.71|41.99|41.71|41.91|41.63|47
1737855000000|2025-01-26 01:30:00|41.98|41.7|42.03|41.75|42.03|41.75|41.92|41.64|75
1737855300000|2025-01-26 01:35:00|42.02|41.74|41.98|41.7|42.04|41.76|41.94|41.66|42
1737855600000|2025-01-26 01:40:00|41.97|41.69|41.94|41.66|41.97|41.69|41.91|41.63|38
1737855900000|2025-01-26 01:45:00|41.95|41.67|41.93|41.65|41.97|41.69|41.87|41.59|51
1737856200000|2025-01-26 01:50:00|41.94|41.66|41.88|41.6|41.95|41.67|41.86|41.58|53
1737856500000|2025-01-26 01:55:00|41.89|41.61|41.94|41.66|41.95|41.67|41.84|41.56|52
1737856800000|2025-01-26 02:00:00|41.93|41.65|41.86|41.58|41.94|41.66|41.85|41.57|58
1737857100000|2025-01-26 02:05:00|41.87|41.59|41.79|41.51|41.89|41.61|41.79|41.51|58
1737857400000|2025-01-26 02:10:00|41.78|41.5|41.87|41.59|41.88|41.6|41.76|41.48|64
1737857700000|2025-01-26 02:15:00|41.88|41.6|41.88|41.6|41.93|41.65|41.84|41.56|75
1737858000000|2025-01-26 02:20:00|41.87|41.59|41.9|41.62|41.92|41.64|41.85|41.57|40
1737858300000|2025-01-26 02:25:00|41.91|41.63|41.96|41.68|41.96|41.68|41.87|41.59|40
1737858600000|2025-01-26 02:30:00|41.97|41.69|41.98|41.7|42.02|41.74|41.94|41.66|64
1737858900000|2025-01-26 02:35:00|41.99|41.71|41.96|41.68|42|41.72|41.9|41.62|50
1737859200000|2025-01-26 02:40:00|41.97|41.69|41.9|41.62|41.98|41.7|41.89|41.61|38
1737859500000|2025-01-26 02:45:00|41.89|41.61|41.88|41.6|41.92|41.64|41.84|41.56|52
1737859800000|2025-01-26 02:50:00|41.89|41.61|41.87|41.59|41.9|41.62|41.85|41.57|33
1737860100000|2025-01-26 02:55:00|41.88|41.6|42.02|41.74|42.02|41.74|41.87|41.59|36
1737860400000|2025-01-26 03:00:00|42.06|41.78|42.06|41.78|42.09|41.81|42.02|41.74|69
1737860700000|2025-01-26 03:05:00|42.07|41.79|42.1|41.82|42.13|41.85|42.05|41.77|59
1737861000000|2025-01-26 03:10:00|42.09|41.81|42.14|41.86|42.15|41.87|42.08|41.8|67
1737861300000|2025-01-26 03:15:00|42.12|41.84|42.12|41.84|42.14|41.86|42.04|41.76|48
1737861600000|2025-01-26 03:20:00|42.13|41.85|42.11|41.83|42.14|41.86|42.09|41.81|42
1737861900000|2025-01-26 03:25:00|42.1|41.82|42.1|41.82|42.1|41.82|42.06|41.78|49
1737862200000|2025-01-26 03:30:00|42.11|41.83|42.15|41.87|42.19|41.91|42.1|41.82|61
1737862500000|2025-01-26 03:35:00|42.16|41.88|42.24|41.96|42.25|41.97|42.15|41.87|47
1737862800000|2025-01-26 03:40:00|42.23|41.95|42.31|42.03|42.31|42.03|42.21|41.93|85
1737863100000|2025-01-26 03:45:00|42.32|42.04|42.3|42.02|42.4|42.12|42.29|42.01|106
1737863400000|2025-01-26 03:50:00|42.29|42.01|42.25|41.97|42.31|42.03|42.22|41.94|49
1737863700000|2025-01-26 03:55:00|42.26|41.98|42.22|41.94|42.26|41.98|42.19|41.91|47
1737864000000|2025-01-26 04:00:00|42.21|41.93|42.13|41.85|42.21|41.93|42.13|41.85|66
1737864300000|2025-01-26 04:05:00|42.14|41.86|42.25|41.97|42.28|42|42.14|41.86|59
1737864600000|2025-01-26 04:10:00|42.26|41.98|42.27|41.99|42.29|42.01|42.24|41.96|42
1737864900000|2025-01-26 04:15:00|42.28|42|42.35|42.07|42.36|42.08|42.27|41.99|51
1737865200000|2025-01-26 04:20:00|42.36|42.08|42.46|42.18|42.5|42.22|42.35|42.07|40
1737865500000|2025-01-26 04:25:00|42.47|42.19|42.5|42.22|42.55|42.27|42.46|42.18|111
1737865800000|2025-01-26 04:30:00|42.51|42.23|42.46|42.18|42.52|42.24|42.45|42.17|93
1737866100000|2025-01-26 04:35:00|42.47|42.19|42.47|42.19|42.51|42.23|42.45|42.17|53
1737866400000|2025-01-26 04:40:00|42.48|42.2|42.46|42.18|42.52|42.24|42.46|42.18|50
1737866700000|2025-01-26 04:45:00|42.45|42.17|42.4|42.12|42.46|42.18|42.39|42.11|45
1737867000000|2025-01-26 04:50:00|42.41|42.13|42.42|42.14|42.45|42.17|42.37|42.09|48
1737867300000|2025-01-26 04:55:00|42.43|42.15|42.45|42.17|42.5|42.22|42.42|42.14|34
1737867600000|2025-01-26 05:00:00|42.46|42.18|42.41|42.13|42.48|42.2|42.38|42.1|71
1737867900000|2025-01-26 05:05:00|42.42|42.14|42.38|42.1|42.46|42.18|42.37|42.09|38
1737868200000|2025-01-26 05:10:00|42.39|42.11|42.39|42.11|42.39|42.11|42.35|42.07|42
1737868500000|2025-01-26 05:15:00|42.38|42.1|42.37|42.09|42.41|42.13|42.35|42.07|68
1737868800000|2025-01-26 05:20:00|42.38|42.1|42.36|42.08|42.39|42.11|42.35|42.07|35
1737869100000|2025-01-26 05:25:00|42.37|42.09|42.36|42.08|42.38|42.1|42.35|42.07|36
1737869400000|2025-01-26 05:30:00|42.37|42.09|42.28|42|42.37|42.09|42.25|41.97|51
1737869700000|2025-01-26 05:35:00|42.29|42.01|42.29|42.01|42.34|42.06|42.26|41.98|43
1737870000000|2025-01-26 05:40:00|42.28|42|42.28|42|42.3|42.02|42.23|41.95|47
1737870300000|2025-01-26 05:45:00|42.27|41.99|42.33|42.05|42.34|42.06|42.26|41.98|41
1737870600000|2025-01-26 05:50:00|42.34|42.06|42.28|42|42.38|42.1|42.27|41.99|39
1737870900000|2025-01-26 05:55:00|42.27|41.99|42.26|41.98|42.28|42|42.22|41.94|39
1737871200000|2025-01-26 06:00:00|42.27|41.99|42.25|41.97|42.28|42|42.17|41.89|39
1737871500000|2025-01-26 06:05:00|42.23|41.95|42.33|42.05|42.35|42.07|42.22|41.94|44
1737871800000|2025-01-26 06:10:00|42.34|42.06|42.36|42.08|42.37|42.09|42.33|42.05|62
1737872100000|2025-01-26 06:15:00|42.33|42.05|42.25|41.97|42.35|42.07|42.25|41.97|43
1737872400000|2025-01-26 06:20:00|42.24|41.96|42.24|41.96|42.28|42|42.21|41.93|67
1737872700000|2025-01-26 06:25:00|42.25|41.97|42.24|41.96|42.28|42|42.19|41.91|45
1737873000000|2025-01-26 06:30:00|42.23|41.95|42.22|41.94|42.26|41.98|42.21|41.93|43
1737873300000|2025-01-26 06:35:00|42.21|41.93|42.24|41.96|42.3|42.02|42.21|41.93|56
1737873600000|2025-01-26 06:40:00|42.23|41.95|42.25|41.97|42.27|41.99|42.22|41.94|29
1737873900000|2025-01-26 06:45:00|42.26|41.98|42.31|42.03|42.31|42.03|42.25|41.97|28
1737874200000|2025-01-26 06:50:00|42.3|42.02|42.27|41.99|42.3|42.02|42.26|41.98|35
1737874500000|2025-01-26 06:55:00|42.28|42|42.28|42|42.28|42|42.25|41.97|26
1737874800000|2025-01-26 07:00:00|42.29|42.01|42.29|42.01|42.33|42.05|42.27|41.99|30
1737875100000|2025-01-26 07:05:00|42.3|42.02|42.34|42.06|42.34|42.06|42.26|41.98|27
1737875400000|2025-01-26 07:10:00|42.33|42.05|42.34|42.06|42.37|42.09|42.33|42.05|26
1737875700000|2025-01-26 07:15:00|42.33|42.05|42.39|42.11|42.4|42.12|42.31|42.03|37
1737876000000|2025-01-26 07:20:00|42.38|42.1|42.41|42.13|42.41|42.13|42.36|42.08|40
1737876300000|2025-01-26 07:25:00|42.43|42.15|42.43|42.15|42.48|42.2|42.41|42.13|38
1737876600000|2025-01-26 07:30:00|42.42|42.14|42.37|42.09|42.44|42.16|42.33|42.05|37
1737876900000|2025-01-26 07:35:00|42.39|42.11|42.4|42.12|42.4|42.12|42.34|42.06|54
1737877200000|2025-01-26 07:40:00|42.41|42.13|42.51|42.23|42.53|42.25|42.4|42.12|34
1737877500000|2025-01-26 07:45:00|42.52|42.24|42.45|42.17|42.55|42.27|42.44|42.16|45
1737877800000|2025-01-26 07:50:00|42.44|42.16|42.52|42.24|42.53|42.25|42.44|42.16|40
1737878100000|2025-01-26 07:55:00|42.53|42.25|42.55|42.27|42.55|42.27|42.51|42.23|31
1737878400000|2025-01-26 08:00:00|42.56|42.28|42.51|42.23|42.59|42.31|42.46|42.18|57
1737878700000|2025-01-26 08:05:00|42.52|42.24|42.58|42.3|42.64|42.36|42.51|42.23|80
1737879000000|2025-01-26 08:10:00|42.57|42.29|42.54|42.26|42.59|42.31|42.52|42.24|49
1737879300000|2025-01-26 08:15:00|42.55|42.27|42.49|42.21|42.56|42.28|42.47|42.19|51
1737879600000|2025-01-26 08:20:00|42.48|42.2|42.47|42.19|42.48|42.2|42.4|42.12|76
1737879900000|2025-01-26 08:25:00|42.48|42.2|42.38|42.1|42.49|42.21|42.36|42.08|61
1737880200000|2025-01-26 08:30:00|42.37|42.09|42.33|42.05|42.41|42.13|42.32|42.04|68
1737880500000|2025-01-26 08:35:00|42.32|42.04|42.45|42.17|42.47|42.19|42.32|42.04|57
1737880800000|2025-01-26 08:40:00|42.46|42.18|42.49|42.21|42.5|42.22|42.44|42.16|40
1737881100000|2025-01-26 08:45:00|42.48|42.2|42.56|42.28|42.56|42.28|42.46|42.18|52
1737881400000|2025-01-26 08:50:00|42.58|42.3|42.65|42.37|42.66|42.38|42.53|42.25|48
1737881700000|2025-01-26 08:55:00|42.64|42.36|42.64|42.36|42.66|42.38|42.58|42.3|39
1737882000000|2025-01-26 09:00:00|42.63|42.35|42.5|42.22|42.65|42.37|42.49|42.21|53
1737882300000|2025-01-26 09:05:00|42.51|42.23|42.53|42.25|42.54|42.26|42.44|42.16|49
1737882600000|2025-01-26 09:10:00|42.5|42.22|42.45|42.17|42.51|42.23|42.4|42.12|46
1737882900000|2025-01-26 09:15:00|42.46|42.18|42.53|42.25|42.55|42.27|42.45|42.17|64
1737883200000|2025-01-26 09:20:00|42.54|42.26|42.39|42.11|42.54|42.26|42.38|42.1|55
1737883500000|2025-01-26 09:25:00|42.38|42.1|42.4|42.12|42.42|42.14|42.37|42.09|23
1737883800000|2025-01-26 09:30:00|42.41|42.13|42.29|42.01|42.41|42.13|42.25|41.97|58
1737884100000|2025-01-26 09:35:00|42.3|42.02|42.33|42.05|42.36|42.08|42.26|41.98|53
1737884400000|2025-01-26 09:40:00|42.31|42.03|42.34|42.06|42.36|42.08|42.23|41.95|61
1737884700000|2025-01-26 09:45:00|42.33|42.05|42.34|42.06|42.4|42.12|42.3|42.02|42
1737885000000|2025-01-26 09:50:00|42.33|42.05|42.23|41.95|42.33|42.05|42.22|41.94|55
1737885300000|2025-01-26 09:55:00|42.22|41.94|42.24|41.96|42.25|41.97|42.18|41.9|39
1737885600000|2025-01-26 10:00:00|42.23|41.95|42.29|42.01|42.29|42.01|42.16|41.88|40
1737885900000|2025-01-26 10:05:00|42.3|42.02|42.26|41.98|42.35|42.07|42.25|41.97|45
1737886200000|2025-01-26 10:10:00|42.25|41.97|42.21|41.93|42.25|41.97|42.18|41.9|37
1737886500000|2025-01-26 10:15:00|42.22|41.94|42.21|41.93|42.28|42|42.16|41.88|41
1737886800000|2025-01-26 10:20:00|42.2|41.92|42.18|41.9|42.2|41.92|42.09|41.81|41
1737887100000|2025-01-26 10:25:00|42.17|41.89|42.14|41.86|42.18|41.9|42.12|41.84|30
1737887400000|2025-01-26 10:30:00|42.13|41.85|42.16|41.88|42.21|41.93|42.12|41.84|44
1737887700000|2025-01-26 10:35:00|42.17|41.89|42.06|41.78|42.17|41.89|42.05|41.77|59
1737888000000|2025-01-26 10:40:00|42.05|41.77|42.02|41.74|42.07|41.79|42|41.72|56
1737888300000|2025-01-26 10:45:00|42.01|41.73|42.09|41.81|42.11|41.83|42.01|41.73|40
1737888600000|2025-01-26 10:50:00|42.07|41.79|42.21|41.93|42.21|41.93|42.04|41.76|32
1737888900000|2025-01-26 10:55:00|42.2|41.92|42.29|42.01|42.3|42.02|42.18|41.9|31
1737889200000|2025-01-26 11:00:00|42.28|42|42.32|42.04|42.35|42.07|42.25|41.97|65
1737889500000|2025-01-26 11:05:00|42.33|42.05|42.39|42.11|42.41|42.13|42.31|42.03|65
1737889800000|2025-01-26 11:10:00|42.42|42.14|42.49|42.21|42.49|42.21|42.39|42.11|33
1737890100000|2025-01-26 11:15:00|42.48|42.2|42.5|42.22|42.52|42.24|42.44|42.16|45
1737890400000|2025-01-26 11:20:00|42.49|42.21|42.45|42.17|42.52|42.24|42.44|42.16|61
1737890700000|2025-01-26 11:25:00|42.46|42.18|42.48|42.2|42.49|42.21|42.39|42.11|47
1737891000000|2025-01-26 11:30:00|42.49|42.21|42.55|42.27|42.56|42.28|42.46|42.18|45
1737891300000|2025-01-26 11:35:00|42.52|42.24|42.55|42.27|42.57|42.29|42.5|42.22|31
1737891600000|2025-01-26 11:40:00|42.54|42.26|42.53|42.25|42.57|42.29|42.52|42.24|26
1737891900000|2025-01-26 11:45:00|42.52|42.24|42.54|42.26|42.57|42.29|42.5|42.22|40
1737892200000|2025-01-26 11:50:00|42.55|42.27|42.56|42.28|42.57|42.29|42.54|42.26|22
1737892500000|2025-01-26 11:55:00|42.57|42.29|42.57|42.29|42.63|42.35|42.57|42.29|24
1737892800000|2025-01-26 12:00:00|42.56|42.28|42.63|42.35|42.63|42.35|42.54|42.26|51
1737893100000|2025-01-26 12:05:00|42.62|42.34|42.51|42.23|42.63|42.35|42.48|42.2|49
1737893400000|2025-01-26 12:10:00|42.52|42.24|42.57|42.29|42.61|42.33|42.5|42.22|61
1737893700000|2025-01-26 12:15:00|42.56|42.28|42.66|42.38|42.68|42.4|42.54|42.26|50
1737894000000|2025-01-26 12:20:00|42.65|42.37|42.69|42.41|42.71|42.43|42.62|42.34|45
1737894300000|2025-01-26 12:25:00|42.68|42.4|42.76|42.48|42.77|42.49|42.67|42.39|50
1737894600000|2025-01-26 12:30:00|42.74|42.46|42.55|42.27|42.75|42.47|42.55|42.27|80
1737894900000|2025-01-26 12:35:00|42.59|42.31|42.56|42.28|42.6|42.32|42.55|42.27|50
1737895200000|2025-01-26 12:40:00|42.57|42.29|42.58|42.3|42.6|42.32|42.49|42.21|48
1737895500000|2025-01-26 12:45:00|42.6|42.32|42.55|42.27|42.6|42.32|42.52|42.24|41
1737895800000|2025-01-26 12:50:00|42.56|42.28|42.62|42.34|42.63|42.35|42.55|42.27|33
1737896100000|2025-01-26 12:55:00|42.61|42.33|42.71|42.43|42.72|42.44|42.58|42.3|46
1737896400000|2025-01-26 13:00:00|42.72|42.44|42.76|42.48|42.76|42.48|42.66|42.38|70
1737896700000|2025-01-26 13:05:00|42.75|42.47|42.64|42.36|42.75|42.47|42.63|42.35|54
1737897000000|2025-01-26 13:10:00|42.63|42.35|42.67|42.39|42.69|42.41|42.58|42.3|54
1737897300000|2025-01-26 13:15:00|42.68|42.4|42.68|42.4|42.69|42.41|42.65|42.37|35
1737897600000|2025-01-26 13:20:00|42.67|42.39|42.65|42.37|42.67|42.39|42.6|42.32|26
1737897900000|2025-01-26 13:25:00|42.64|42.36|42.67|42.39|42.69|42.41|42.62|42.34|23
1737898200000|2025-01-26 13:30:00|42.66|42.38|42.61|42.33|42.67|42.39|42.57|42.29|35
1737898500000|2025-01-26 13:35:00|42.62|42.34|42.66|42.38|42.73|42.45|42.62|42.34|37
1737898800000|2025-01-26 13:40:00|42.67|42.39|42.66|42.38|42.68|42.4|42.63|42.35|32
1737899100000|2025-01-26 13:45:00|42.65|42.37|42.64|42.36|42.7|42.42|42.61|42.33|46
1737899400000|2025-01-26 13:50:00|42.63|42.35|42.63|42.35|42.66|42.38|42.61|42.33|24
1737899700000|2025-01-26 13:55:00|42.64|42.36|42.71|42.43|42.71|42.43|42.62|42.34|42
1737900000000|2025-01-26 14:00:00|42.72|42.44|42.62|42.34|42.72|42.44|42.61|42.33|50
1737900300000|2025-01-26 14:05:00|42.63|42.35|42.63|42.35|42.65|42.37|42.57|42.29|36
1737900600000|2025-01-26 14:10:00|42.62|42.34|42.56|42.28|42.63|42.35|42.56|42.28|37
1737900900000|2025-01-26 14:15:00|42.57|42.29|42.65|42.37|42.65|42.37|42.56|42.28|25
1737901200000|2025-01-26 14:20:00|42.64|42.36|42.62|42.34|42.64|42.36|42.55|42.27|33
1737901500000|2025-01-26 14:25:00|42.6|42.32|42.59|42.31|42.6|42.32|42.55|42.27|21
1737901800000|2025-01-26 14:30:00|42.6|42.32|42.68|42.4|42.73|42.45|42.6|42.32|41
1737902100000|2025-01-26 14:35:00|42.69|42.41|42.75|42.47|42.77|42.49|42.68|42.4|34
1737902400000|2025-01-26 14:40:00|42.76|42.48|42.75|42.47|42.79|42.51|42.73|42.45|33
1737902700000|2025-01-26 14:45:00|42.76|42.48|42.75|42.47|42.76|42.48|42.72|42.44|27
1737903000000|2025-01-26 14:50:00|42.76|42.48|42.76|42.48|42.77|42.49|42.71|42.43|19
1737903300000|2025-01-26 14:55:00|42.75|42.47|42.72|42.44|42.75|42.47|42.7|42.42|15
1737903600000|2025-01-26 15:00:00|42.71|42.43|42.6|42.32|42.72|42.44|42.59|42.31|44
1737903900000|2025-01-26 15:05:00|42.61|42.33|42.63|42.35|42.68|42.4|42.61|42.33|43
1737904200000|2025-01-26 15:10:00|42.64|42.36|42.65|42.37|42.69|42.41|42.64|42.36|22
1737904500000|2025-01-26 15:15:00|42.66|42.38|42.67|42.39|42.7|42.42|42.65|42.37|22
1737904800000|2025-01-26 15:20:00|42.66|42.38|42.58|42.3|42.66|42.38|42.58|42.3|31
1737905100000|2025-01-26 15:25:00|42.59|42.31|42.63|42.35|42.65|42.37|42.59|42.31|15
1737905400000|2025-01-26 15:30:00|42.64|42.36|42.72|42.44|42.72|42.44|42.63|42.35|36
1737905700000|2025-01-26 15:35:00|42.71|42.43|42.67|42.39|42.71|42.43|42.66|42.38|26
1737906000000|2025-01-26 15:40:00|42.68|42.4|42.65|42.37|42.69|42.41|42.63|42.35|20
1737906300000|2025-01-26 15:45:00|42.66|42.38|42.61|42.33|42.66|42.38|42.61|42.33|18
1737906600000|2025-01-26 15:50:00|42.6|42.32|42.59|42.31|42.63|42.35|42.58|42.3|16
1737906900000|2025-01-26 15:55:00|42.58|42.3|42.55|42.27|42.58|42.3|42.52|42.24|19
1737907200000|2025-01-26 16:00:00|42.52|42.24|42.42|42.14|42.57|42.29|42.41|42.13|57
1737907500000|2025-01-26 16:05:00|42.43|42.15|42.42|42.14|42.46|42.18|42.37|42.09|47
1737907800000|2025-01-26 16:10:00|42.41|42.13|42.25|41.97|42.42|42.14|42.24|41.96|40
1737908100000|2025-01-26 16:15:00|42.24|41.96|42.3|42.02|42.32|42.04|42.23|41.95|31
1737908400000|2025-01-26 16:20:00|42.31|42.03|42.32|42.04|42.34|42.06|42.27|41.99|25
1737908700000|2025-01-26 16:25:00|42.33|42.05|42.44|42.16|42.44|42.16|42.32|42.04|22
1737909000000|2025-01-26 16:30:00|42.45|42.17|42.42|42.14|42.46|42.18|42.39|42.11|32
1737909300000|2025-01-26 16:35:00|42.43|42.15|42.34|42.06|42.45|42.17|42.34|42.06|37
1737909600000|2025-01-26 16:40:00|42.35|42.07|42.4|42.12|42.42|42.14|42.35|42.07|28
1737909900000|2025-01-26 16:45:00|42.41|42.13|42.35|42.07|42.43|42.15|42.3|42.02|49
1737910200000|2025-01-26 16:50:00|42.36|42.08|42.33|42.05|42.39|42.11|42.33|42.05|24
1737910500000|2025-01-26 16:55:00|42.34|42.06|42.35|42.07|42.39|42.11|42.33|42.05|23
1737910800000|2025-01-26 17:00:00|42.34|42.06|42.33|42.05|42.34|42.06|42.28|42|32
1737911100000|2025-01-26 17:05:00|42.34|42.06|42.33|42.05|42.38|42.1|42.32|42.04|22
1737911400000|2025-01-26 17:10:00|42.32|42.04|42.36|42.08|42.37|42.09|42.31|42.03|44
1737911700000|2025-01-26 17:15:00|42.35|42.07|42.3|42.02|42.36|42.08|42.29|42.01|31
1737912000000|2025-01-26 17:20:00|42.31|42.03|42.22|41.94|42.31|42.03|42.22|41.94|31
1737912300000|2025-01-26 17:25:00|42.21|41.93|42.17|41.89|42.22|41.94|42.17|41.89|18
1737912600000|2025-01-26 17:30:00|42.15|41.87|42.21|41.93|42.22|41.94|42.12|41.84|49
1737912900000|2025-01-26 17:35:00|42.22|41.94|42.24|41.96|42.25|41.97|42.17|41.89|34
1737913200000|2025-01-26 17:40:00|42.25|41.97|42.25|41.97|42.26|41.98|42.2|41.92|34
1737913500000|2025-01-26 17:45:00|42.24|41.96|42.36|42.08|42.37|42.09|42.24|41.96|45
1737913800000|2025-01-26 17:50:00|42.37|42.09|42.4|42.12|42.41|42.13|42.36|42.08|32
1737914100000|2025-01-26 17:55:00|42.39|42.11|42.34|42.06|42.4|42.12|42.33|42.05|31
1737914400000|2025-01-26 18:00:00|42.35|42.07|42.35|42.07|42.36|42.08|42.26|41.98|57
1737914700000|2025-01-26 18:05:00|42.34|42.06|42.49|42.21|42.49|42.21|42.33|42.05|32
1737915000000|2025-01-26 18:10:00|42.5|42.22|42.48|42.2|42.53|42.25|42.42|42.14|54
1737915300000|2025-01-26 18:15:00|42.47|42.19|42.66|42.38|42.66|42.38|42.47|42.19|54
1737915600000|2025-01-26 18:20:00|42.65|42.37|42.66|42.38|42.67|42.39|42.61|42.33|40
1737915900000|2025-01-26 18:25:00|42.67|42.39|42.68|42.4|42.69|42.41|42.64|42.36|22
1737916200000|2025-01-26 18:30:00|42.69|42.41|42.64|42.36|42.7|42.42|42.57|42.29|45
1737916500000|2025-01-26 18:35:00|42.63|42.35|42.61|42.33|42.64|42.36|42.6|42.32|26
1737916800000|2025-01-26 18:40:00|42.6|42.32|42.65|42.37|42.7|42.42|42.6|42.32|29
1737917100000|2025-01-26 18:45:00|42.66|42.38|42.64|42.36|42.68|42.4|42.57|42.29|61
1737917400000|2025-01-26 18:50:00|42.65|42.37|42.63|42.35|42.67|42.39|42.61|42.33|25
1737917700000|2025-01-26 18:55:00|42.61|42.33|42.64|42.36|42.64|42.36|42.6|42.32|32
1737918000000|2025-01-26 19:00:00|42.65|42.37|42.63|42.35|42.68|42.4|42.6|42.32|46
1737918300000|2025-01-26 19:05:00|42.64|42.36|42.69|42.41|42.69|42.41|42.61|42.33|33
1737918600000|2025-01-26 19:10:00|42.68|42.4|42.67|42.39|42.69|42.41|42.64|42.36|45
1737918900000|2025-01-26 19:15:00|42.66|42.38|42.69|42.41|42.71|42.43|42.66|42.38|22
1737919200000|2025-01-26 19:20:00|42.68|42.4|42.65|42.37|42.69|42.41|42.63|42.35|26
1737919500000|2025-01-26 19:25:00|42.66|42.38|42.72|42.44|42.72|42.44|42.64|42.36|24
1737919800000|2025-01-26 19:30:00|42.73|42.45|42.76|42.48|42.77|42.49|42.69|42.41|49
1737920100000|2025-01-26 19:35:00|42.75|42.47|42.74|42.46|42.77|42.49|42.73|42.45|24
1737920400000|2025-01-26 19:40:00|42.73|42.45|42.7|42.42|42.76|42.48|42.7|42.42|21
1737920700000|2025-01-26 19:45:00|42.69|42.41|42.67|42.39|42.71|42.43|42.67|42.39|24
1737921000000|2025-01-26 19:50:00|42.66|42.38|42.66|42.38|42.68|42.4|42.64|42.36|19
1737921300000|2025-01-26 19:55:00|42.65|42.37|42.65|42.37|42.67|42.39|42.64|42.36|17
1737921600000|2025-01-26 20:00:00|42.66|42.38|42.59|42.31|42.66|42.38|42.53|42.25|38
1737921900000|2025-01-26 20:05:00|42.6|42.32|42.59|42.31|42.61|42.33|42.55|42.27|27
1737922200000|2025-01-26 20:10:00|42.6|42.32|42.61|42.33|42.62|42.34|42.6|42.32|20
1737922500000|2025-01-26 20:15:00|42.62|42.34|42.66|42.38|42.66|42.38|42.58|42.3|35
1737922800000|2025-01-26 20:20:00|42.65|42.37|42.64|42.36|42.68|42.4|42.63|42.35|25
1737923100000|2025-01-26 20:25:00|42.63|42.35|42.62|42.34|42.64|42.36|42.6|42.32|29
1737923400000|2025-01-26 20:30:00|42.61|42.33|42.66|42.18|42.67|42.34|42.55|42.18|33
1737923700000|2025-01-26 20:35:00|42.65|42.17|42.61|42.13|42.66|42.18|42.57|42.09|50
1737924000000|2025-01-26 20:40:00|42.62|42.14|42.6|42.12|42.63|42.15|42.59|42.11|29
1737924300000|2025-01-26 20:45:00|42.59|42.11|42.58|42.1|42.6|42.12|42.56|42.08|26
1737924600000|2025-01-26 20:50:00|42.59|42.11|42.47|41.99|42.59|42.11|42.46|41.98|27
1737924900000|2025-01-26 20:55:00|42.46|41.98|42.48|42|42.51|42.03|42.43|41.95|57
1737925200000|2025-01-26 21:00:00|42.49|42.01|42.36|41.88|42.49|42.01|42.36|41.88|72
1737925500000|2025-01-26 21:05:00|42.34|41.86|42.31|41.83|42.34|41.86|42.25|41.77|80
1737925800000|2025-01-26 21:10:00|42.29|41.81|42.18|41.7|42.31|41.83|42.18|41.7|69
1737926100000|2025-01-26 21:15:00|42.19|41.71|42.32|41.84|42.35|41.87|42.16|41.68|118
1737926400000|2025-01-26 21:20:00|42.33|41.85|42.43|41.95|42.52|42.04|42.31|41.83|120
1737926700000|2025-01-26 21:25:00|42.44|41.96|42.4|41.92|42.46|41.98|42.37|41.89|66
1737927000000|2025-01-26 21:30:00|42.41|41.93|42.35|41.87|42.46|41.98|42.34|41.86|83
1737927300000|2025-01-26 21:35:00|42.34|41.86|42.3|41.82|42.36|41.88|42.28|41.8|76
1737927600000|2025-01-26 21:40:00|42.29|41.81|42.22|41.74|42.29|41.81|42.14|41.66|44
1737927900000|2025-01-26 21:45:00|42.21|41.73|42.06|41.58|42.21|41.73|42.04|41.56|54
1737928200000|2025-01-26 21:50:00|42.05|41.57|42.06|41.58|42.1|41.62|42.03|41.55|38
1737928500000|2025-01-26 21:55:00|42.05|41.57|42.03|41.55|42.09|41.61|42.02|41.54|42
1737928800000|2025-01-26 22:00:00|42.02|41.54|41.87|41.59|42.06|41.72|41.77|41.49|102
1737929100000|2025-01-26 22:05:00|41.88|41.6|41.66|41.38|41.9|41.62|41.66|41.38|111
1737929400000|2025-01-26 22:10:00|41.65|41.37|41.76|41.48|41.76|41.48|41.62|41.34|59
1737929700000|2025-01-26 22:15:00|41.77|41.49|41.93|41.65|41.93|41.65|41.76|41.48|105
1737930000000|2025-01-26 22:20:00|41.94|41.66|41.8|41.52|41.94|41.66|41.8|41.52|53
1737930300000|2025-01-26 22:25:00|41.81|41.53|41.8|41.52|41.81|41.53|41.78|41.5|12
1737930600000|2025-01-26 22:30:00|41.81|41.53|41.96|41.68|41.96|41.68|41.81|41.53|20
1737930900000|2025-01-26 22:35:00|41.95|41.67|41.95|41.67|41.96|41.68|41.92|41.64|19
1737931200000|2025-01-26 22:40:00|41.94|41.66|41.99|41.71|41.99|41.71|41.93|41.65|13
1737931500000|2025-01-26 22:45:00|41.98|41.7|41.96|41.68|41.98|41.7|41.95|41.67|15
1737931800000|2025-01-26 22:50:00|41.95|41.67|41.65|41.37|41.95|41.67|41.65|41.37|65
1737932100000|2025-01-26 22:55:00|41.64|41.36|41.71|41.43|41.85|41.57|41.59|41.31|110
1737932400000|2025-01-26 23:00:00|41.69|41.41|41.57|41.29|41.69|41.41|41.54|41.26|161
1737932700000|2025-01-26 23:05:00|41.55|41.27|41.44|41.16|41.59|41.31|41.42|41.14|128
1737933000000|2025-01-26 23:10:00|41.45|41.17|41.28|41|41.52|41.24|41.27|40.99|158
1737933300000|2025-01-26 23:15:00|41.27|40.99|41.07|40.79|41.28|41|40.83|40.55|303
1737933600000|2025-01-26 23:20:00|41.06|40.78|40.97|40.69|41.06|40.78|40.77|40.49|218
1737933900000|2025-01-26 23:25:00|40.98|40.7|41.01|40.73|41.06|40.78|40.85|40.57|282
1737934200000|2025-01-26 23:30:00|40.99|40.71|40.84|40.56|41|40.72|40.81|40.53|225
1737934500000|2025-01-26 23:35:00|40.85|40.57|40.84|40.56|40.92|40.64|40.77|40.49|167
1737934800000|2025-01-26 23:40:00|40.85|40.57|40.98|40.7|41.03|40.75|40.78|40.5|167
1737935100000|2025-01-26 23:45:00|40.97|40.69|40.97|40.69|41.02|40.74|40.85|40.57|229
1737935400000|2025-01-26 23:50:00|40.96|40.68|40.85|40.57|40.97|40.69|40.81|40.53|182
1737935700000|2025-01-26 23:55:00|40.83|40.55|40.78|40.5|40.87|40.59|40.73|40.45|193
1737936000000|2025-01-27 00:00:00|40.75|40.47|40.65|40.37|40.77|40.49|40.06|39.78|297
1737936300000|2025-01-27 00:05:00|40.67|40.39|40.84|40.56|40.92|40.64|40.63|40.35|256
1737936600000|2025-01-27 00:10:00|40.83|40.55|40.56|40.28|40.88|40.6|40.55|40.27|288
1737936900000|2025-01-27 00:15:00|40.55|40.27|40.43|40.15|40.65|40.37|40.42|40.14|256
1737937200000|2025-01-27 00:20:00|40.44|40.16|40.23|39.95|40.46|40.18|40.21|39.93|232
1737937500000|2025-01-27 00:25:00|40.24|39.96|40.42|40.14|40.45|40.17|40.22|39.94|208
1737937800000|2025-01-27 00:30:00|40.41|40.13|40.26|39.98|40.41|40.13|40.04|39.76|271
1737938100000|2025-01-27 00:35:00|40.25|39.97|40.32|40.04|40.36|40.08|40.15|39.87|198
1737938400000|2025-01-27 00:40:00|40.25|39.97|40.26|39.98|40.4|40.12|40.21|39.93|234
1737938700000|2025-01-27 00:45:00|40.31|40.03|40.26|39.98|40.33|40.05|40.14|39.86|261
1737939000000|2025-01-27 00:50:00|40.24|39.96|39.98|39.7|40.25|39.97|39.96|39.68|195
1737939300000|2025-01-27 00:55:00|39.99|39.71|39.92|39.64|40.02|39.74|39.9|39.62|181
1737939600000|2025-01-27 01:00:00|39.93|39.65|40.11|39.83|40.15|39.87|39.83|39.55|264
1737939900000|2025-01-27 01:05:00|40.1|39.82|40.02|39.74|40.21|39.93|39.86|39.58|307
1737940200000|2025-01-27 01:10:00|40|39.72|39.69|39.41|40.03|39.75|39.65|39.37|261
1737940500000|2025-01-27 01:15:00|39.68|39.4|39.79|39.51|40.01|39.73|39.65|39.37|292
1737940800000|2025-01-27 01:20:00|39.8|39.52|40.02|39.74|40.02|39.74|39.75|39.47|232
1737941100000|2025-01-27 01:25:00|40.01|39.73|39.76|39.48|40.05|39.77|39.72|39.44|220
1737941400000|2025-01-27 01:30:00|39.74|39.46|39.81|39.53|39.85|39.57|39.71|39.43|263
1737941700000|2025-01-27 01:35:00|39.8|39.52|39.99|39.71|40|39.72|39.8|39.52|168
1737942000000|2025-01-27 01:40:00|40|39.72|39.73|39.45|40.04|39.76|39.7|39.42|164
1737942300000|2025-01-27 01:45:00|39.74|39.46|39.88|39.6|39.9|39.62|39.7|39.42|160
1737942600000|2025-01-27 01:50:00|39.87|39.59|39.76|39.48|39.94|39.66|39.75|39.47|149
1737942900000|2025-01-27 01:55:00|39.75|39.47|39.67|39.39|39.75|39.47|39.64|39.36|114
1737943200000|2025-01-27 02:00:00|39.66|39.38|39.52|39.24|39.66|39.38|39.18|38.9|279
1737943500000|2025-01-27 02:05:00|39.5|39.22|39.46|39.18|39.63|39.35|39.41|39.13|282
1737943800000|2025-01-27 02:10:00|39.44|39.16|39.63|39.35|39.67|39.39|39.38|39.1|258
1737944100000|2025-01-27 02:15:00|39.61|39.33|39.44|39.16|39.72|39.44|39.42|39.14|237
1737944400000|2025-01-27 02:20:00|39.45|39.17|39.57|39.29|39.64|39.36|39.44|39.16|253
1737944700000|2025-01-27 02:25:00|39.59|39.31|39.46|39.18|39.59|39.31|39.45|39.17|194
1737945000000|2025-01-27 02:30:00|39.47|39.19|39.36|39.08|39.5|39.22|39.24|38.96|250
1737945300000|2025-01-27 02:35:00|39.37|39.09|39.4|39.12|39.48|39.2|39.29|39.01|224
1737945600000|2025-01-27 02:40:00|39.41|39.13|39.51|39.23|39.56|39.28|39.37|39.09|215
1737945900000|2025-01-27 02:45:00|39.52|39.24|39.45|39.17|39.53|39.25|39.37|39.09|222
1737946200000|2025-01-27 02:50:00|39.44|39.16|39.45|39.17|39.52|39.24|39.37|39.09|164
1737946500000|2025-01-27 02:55:00|39.44|39.16|39.47|39.19|39.48|39.2|39.33|39.05|156
1737946800000|2025-01-27 03:00:00|39.45|39.17|39.62|39.34|39.63|39.35|39.39|39.11|243
1737947100000|2025-01-27 03:05:00|39.63|39.35|39.68|39.4|39.68|39.4|39.57|39.29|165
1737947400000|2025-01-27 03:10:00|39.66|39.38|39.83|39.55|39.86|39.58|39.65|39.37|120
1737947700000|2025-01-27 03:15:00|39.82|39.54|39.97|39.69|39.98|39.7|39.81|39.53|93
1737948000000|2025-01-27 03:20:00|39.96|39.68|40.14|39.86|40.22|39.94|39.96|39.68|145
1737948300000|2025-01-27 03:25:00|40.13|39.85|40.17|39.89|40.17|39.89|40.05|39.77|101
1737948600000|2025-01-27 03:30:00|40.15|39.87|40.07|39.79|40.16|39.88|39.99|39.71|166
1737948900000|2025-01-27 03:35:00|40.06|39.78|40.09|39.81|40.12|39.84|40.03|39.75|125
1737949200000|2025-01-27 03:40:00|40.08|39.8|40.18|39.9|40.18|39.9|40.05|39.77|129
1737949500000|2025-01-27 03:45:00|40.17|39.89|40.07|39.79|40.26|39.98|40.07|39.79|94
1737949800000|2025-01-27 03:50:00|40.08|39.8|40.06|39.78|40.12|39.84|40.04|39.76|78
1737950100000|2025-01-27 03:55:00|40.07|39.79|40.12|39.84|40.17|39.89|40.06|39.78|77
1737950400000|2025-01-27 04:00:00|40.07|39.79|40.01|39.73|40.1|39.82|39.95|39.67|113
1737950700000|2025-01-27 04:05:00|40|39.72|39.91|39.63|40|39.72|39.86|39.58|111
1737951000000|2025-01-27 04:10:00|39.9|39.62|39.82|39.54|39.91|39.63|39.81|39.53|128
1737951300000|2025-01-27 04:15:00|39.83|39.55|39.73|39.45|39.89|39.61|39.71|39.43|180
1737951600000|2025-01-27 04:20:00|39.74|39.46|39.8|39.52|39.85|39.57|39.72|39.44|125
1737951900000|2025-01-27 04:25:00|39.79|39.51|39.7|39.42|39.83|39.55|39.7|39.42|73
1737952200000|2025-01-27 04:30:00|39.68|39.4|39.74|39.46|39.75|39.47|39.61|39.33|94
1737952500000|2025-01-27 04:35:00|39.73|39.45|39.77|39.49|39.8|39.52|39.69|39.41|107
1737952800000|2025-01-27 04:40:00|39.78|39.5|39.74|39.46|39.8|39.52|39.65|39.37|130
1737953100000|2025-01-27 04:45:00|39.72|39.44|39.6|39.32|39.74|39.46|39.6|39.32|91
1737953400000|2025-01-27 04:50:00|39.61|39.33|39.49|39.21|39.61|39.33|39.46|39.18|123
1737953700000|2025-01-27 04:55:00|39.5|39.22|39.48|39.2|39.52|39.24|39.43|39.15|114
1737954000000|2025-01-27 05:00:00|39.49|39.21|39.43|39.15|39.55|39.27|39.43|39.15|130
1737954300000|2025-01-27 05:05:00|39.44|39.16|39.49|39.21|39.57|39.29|39.43|39.15|81
1737954600000|2025-01-27 05:10:00|39.5|39.22|39.33|39.05|39.51|39.23|39.31|39.03|106
1737954900000|2025-01-27 05:15:00|39.34|39.06|39.51|39.23|39.51|39.23|39.31|39.03|117
1737955200000|2025-01-27 05:20:00|39.5|39.22|39.35|39.07|39.54|39.26|39.33|39.05|125
1737955500000|2025-01-27 05:25:00|39.36|39.08|39.41|39.13|39.42|39.14|39.33|39.05|109
1737955800000|2025-01-27 05:30:00|39.4|39.12|39.3|39.02|39.4|39.12|39.26|38.98|124
1737956100000|2025-01-27 05:35:00|39.28|39|39.18|38.9|39.41|39.13|39.16|38.88|167
1737956400000|2025-01-27 05:40:00|39.17|38.89|39.07|38.79|39.19|38.91|39.04|38.76|222
1737956700000|2025-01-27 05:45:00|39.06|38.78|39.04|38.76|39.16|38.88|39.01|38.73|175
1737957000000|2025-01-27 05:50:00|39.03|38.75|39.04|38.76|39.06|38.78|38.92|38.64|213
1737957300000|2025-01-27 05:55:00|39.03|38.75|39.26|38.98|39.3|39.02|39.03|38.75|150
1737957600000|2025-01-27 06:00:00|39.25|38.97|39.27|38.99|39.28|39|39.14|38.86|148
1737957900000|2025-01-27 06:05:00|39.28|39|39.44|39.16|39.44|39.16|39.28|39|99
1737958200000|2025-01-27 06:10:00|39.42|39.14|39.25|38.97|39.43|39.15|39.23|38.95|108
1737958500000|2025-01-27 06:15:00|39.26|38.98|39.01|38.73|39.26|38.98|39.01|38.73|226
1737958800000|2025-01-27 06:20:00|39.02|38.74|39.12|38.84|39.13|38.85|39.01|38.73|177
1737959100000|2025-01-27 06:25:00|39.11|38.83|39.12|38.84|39.18|38.9|39.1|38.82|114
1737959400000|2025-01-27 06:30:00|39.11|38.83|39.05|38.77|39.11|38.83|39|38.72|138
1737959700000|2025-01-27 06:35:00|39.04|38.76|38.76|38.48|39.04|38.76|38.69|38.41|127
1737960000000|2025-01-27 06:40:00|38.75|38.47|38.54|38.26|38.8|38.52|38.47|38.19|178
1737960300000|2025-01-27 06:45:00|38.55|38.27|38.61|38.33|38.86|38.58|38.44|38.16|255
1737960600000|2025-01-27 06:50:00|38.6|38.32|38.76|38.48|38.81|38.53|38.59|38.31|290
1737960900000|2025-01-27 06:55:00|38.75|38.47|38.61|38.33|38.75|38.47|38.56|38.28|272
1737961200000|2025-01-27 07:00:00|38.6|38.32|38.68|38.4|38.78|38.5|38.56|38.28|273
1737961500000|2025-01-27 07:05:00|38.69|38.41|38.55|38.27|38.78|38.5|38.54|38.26|277
1737961800000|2025-01-27 07:10:00|38.56|38.28|38.49|38.21|38.67|38.39|38.47|38.19|239
1737962100000|2025-01-27 07:15:00|38.5|38.22|38.12|37.84|38.56|38.28|38.11|37.83|254
1737962400000|2025-01-27 07:20:00|38.11|37.83|37.76|37.48|38.12|37.84|37.67|37.39|313
1737962700000|2025-01-27 07:25:00|37.77|37.49|36.53|36.25|37.89|37.61|36.45|36.17|321
1737963000000|2025-01-27 07:30:00|36.6|36.32|37.41|37.13|37.45|37.17|36.54|36.26|414
1737963300000|2025-01-27 07:35:00|37.42|37.14|37.77|37.49|37.79|37.51|37.33|37.05|373
1737963600000|2025-01-27 07:40:00|37.76|37.48|38.02|37.74|38.04|37.76|37.7|37.42|342
1737963900000|2025-01-27 07:45:00|38.01|37.73|38.05|37.77|38.11|37.83|37.81|37.53|349
1737964200000|2025-01-27 07:50:00|38.04|37.76|38.07|37.79|38.17|37.89|37.97|37.69|302
1737964500000|2025-01-27 07:55:00|38.06|37.78|38.04|37.76|38.17|37.89|37.96|37.68|245
1737964800000|2025-01-27 08:00:00|38.05|37.77|37.64|37.36|38.06|37.78|37.58|37.3|316
1737965100000|2025-01-27 08:05:00|37.65|37.37|37.58|37.3|37.85|37.57|37.55|37.27|338
1737965400000|2025-01-27 08:10:00|37.57|37.29|37.71|37.43|37.76|37.48|37.53|37.25|287
1737965700000|2025-01-27 08:15:00|37.7|37.42|37.77|37.49|37.77|37.49|37.43|37.15|273
1737966000000|2025-01-27 08:20:00|37.75|37.47|37.83|37.55|37.93|37.65|37.74|37.46|282
1737966300000|2025-01-27 08:25:00|37.84|37.56|37.69|37.41|37.91|37.63|37.68|37.4|200
1737966600000|2025-01-27 08:30:00|37.67|37.39|37.38|37.1|37.69|37.41|37.36|37.08|272
1737966900000|2025-01-27 08:35:00|37.39|37.11|37.19|36.91|37.41|37.13|37.15|36.87|268
1737967200000|2025-01-27 08:40:00|37.2|36.92|37.05|36.77|37.25|36.97|37.05|36.77|277
1737967500000|2025-01-27 08:45:00|37.06|36.78|37.23|36.95|37.27|36.99|36.97|36.69|298
1737967800000|2025-01-27 08:50:00|37.22|36.94|37.47|37.19|37.48|37.2|37.21|36.93|192
1737968100000|2025-01-27 08:55:00|37.48|37.2|37.63|37.35|37.64|37.36|37.47|37.19|169
1737968400000|2025-01-27 09:00:00|37.64|37.36|37.78|37.5|37.79|37.51|37.43|37.15|269
1737968700000|2025-01-27 09:05:00|37.79|37.51|38.05|37.77|38.07|37.79|37.78|37.5|215
1737969000000|2025-01-27 09:10:00|38.04|37.76|37.91|37.63|38.04|37.76|37.88|37.6|212
1737969300000|2025-01-27 09:15:00|37.89|37.61|37.84|37.56|38.01|37.73|37.83|37.55|235
1737969600000|2025-01-27 09:20:00|37.85|37.57|37.67|37.39|37.86|37.58|37.67|37.39|188
1737969900000|2025-01-27 09:25:00|37.66|37.38|37.43|37.15|37.74|37.46|37.43|37.15|166
1737970200000|2025-01-27 09:30:00|37.44|37.16|37.61|37.33|37.65|37.37|37.4|37.12|231
1737970500000|2025-01-27 09:35:00|37.6|37.32|37.74|37.46|37.77|37.49|37.5|37.22|305
1737970800000|2025-01-27 09:40:00|37.75|37.47|37.73|37.45|37.8|37.52|37.67|37.39|237
1737971100000|2025-01-27 09:45:00|37.72|37.44|37.84|37.56|37.86|37.58|37.62|37.34|192
1737971400000|2025-01-27 09:50:00|37.83|37.55|38.05|37.77|38.06|37.78|37.72|37.44|224
1737971700000|2025-01-27 09:55:00|38.04|37.76|38.08|37.8|38.09|37.81|37.95|37.67|150
1737972000000|2025-01-27 10:00:00|38.07|37.79|37.73|37.45|38.07|37.79|37.71|37.43|226
1737972300000|2025-01-27 10:05:00|37.74|37.46|37.9|37.62|37.92|37.64|37.74|37.46|243
1737972600000|2025-01-27 10:10:00|37.91|37.63|37.88|37.6|37.96|37.68|37.79|37.51|168
1737972900000|2025-01-27 10:15:00|37.89|37.61|37.73|37.45|37.89|37.61|37.7|37.42|222
1737973200000|2025-01-27 10:20:00|37.74|37.46|37.8|37.52|37.96|37.68|37.74|37.46|224
1737973500000|2025-01-27 10:25:00|37.81|37.53|37.68|37.4|37.85|37.57|37.67|37.39|133
1737973800000|2025-01-27 10:30:00|37.67|37.39|37.53|37.25|37.72|37.44|37.5|37.22|229
1737974100000|2025-01-27 10:35:00|37.52|37.24|37.36|37.08|37.52|37.24|37.36|37.08|230
1737974400000|2025-01-27 10:40:00|37.37|37.09|37.4|37.12|37.43|37.15|37.3|37.02|161
1737974700000|2025-01-27 10:45:00|37.39|37.11|37.39|37.11|37.57|37.29|37.34|37.06|157
1737975000000|2025-01-27 10:50:00|37.4|37.12|37.36|37.08|37.44|37.16|37.17|36.89|255
1737975300000|2025-01-27 10:55:00|37.37|37.09|37.34|37.06|37.42|37.14|37.29|37.01|229
1737975600000|2025-01-27 11:00:00|37.33|37.05|37.62|37.34|37.62|37.34|37.32|37.04|256
1737975900000|2025-01-27 11:05:00|37.61|37.33|37.57|37.29|37.66|37.38|37.42|37.14|258
1737976200000|2025-01-27 11:10:00|37.58|37.3|37.61|37.33|37.64|37.36|37.48|37.2|249
1737976500000|2025-01-27 11:15:00|37.6|37.32|37.9|37.62|37.96|37.68|37.52|37.24|258
1737976800000|2025-01-27 11:20:00|37.89|37.61|38|37.72|38.03|37.75|37.86|37.58|230
1737977100000|2025-01-27 11:25:00|37.99|37.71|37.99|37.71|38.05|37.77|37.89|37.61|210
1737977400000|2025-01-27 11:30:00|37.98|37.7|38.16|37.88|38.17|37.89|37.91|37.63|195
1737977700000|2025-01-27 11:35:00|38.17|37.89|38|37.72|38.17|37.89|37.99|37.71|191
1737978000000|2025-01-27 11:40:00|38.01|37.73|37.96|37.68|38.03|37.75|37.89|37.61|184
1737978300000|2025-01-27 11:45:00|37.94|37.66|37.93|37.65|37.99|37.71|37.87|37.59|214
1737978600000|2025-01-27 11:50:00|37.94|37.66|37.84|37.56|37.95|37.67|37.84|37.56|156
1737978900000|2025-01-27 11:55:00|37.83|37.55|37.74|37.46|37.89|37.61|37.74|37.46|104
1737979200000|2025-01-27 12:00:00|37.75|37.47|37.85|37.57|37.86|37.58|37.74|37.46|218
1737979500000|2025-01-27 12:05:00|37.87|37.59|38.05|37.77|38.13|37.85|37.85|37.57|214
1737979800000|2025-01-27 12:10:00|38.04|37.76|37.89|37.61|38.12|37.84|37.89|37.61|156
1737980100000|2025-01-27 12:15:00|37.9|37.62|37.73|37.45|37.94|37.66|37.72|37.44|183
1737980400000|2025-01-27 12:20:00|37.74|37.46|37.74|37.46|37.8|37.52|37.69|37.41|209
1737980700000|2025-01-27 12:25:00|37.75|37.47|37.7|37.42|37.81|37.53|37.59|37.31|160
1737981000000|2025-01-27 12:30:00|37.69|37.41|37.68|37.4|37.72|37.44|37.58|37.3|230
1737981300000|2025-01-27 12:35:00|37.67|37.39|37.8|37.52|37.83|37.55|37.67|37.39|185
1737981600000|2025-01-27 12:40:00|37.81|37.53|38.09|37.81|38.1|37.82|37.77|37.49|229
1737981900000|2025-01-27 12:45:00|38.1|37.82|38.2|37.92|38.3|38.02|38.05|37.77|272
1737982200000|2025-01-27 12:50:00|38.19|37.91|38.75|38.47|38.77|38.49|38.13|37.85|309
1737982500000|2025-01-27 12:55:00|38.74|38.46|39.01|38.73|39.04|38.76|38.74|38.46|376
1737982800000|2025-01-27 13:00:00|39.02|38.74|38.98|38.7|39.06|38.78|38.79|38.51|384
1737983100000|2025-01-27 13:05:00|38.99|38.71|39.34|39.06|39.35|39.07|38.91|38.63|282
1737983400000|2025-01-27 13:10:00|39.36|39.08|39.53|39.25|39.56|39.28|39.31|39.03|320
1737983700000|2025-01-27 13:15:00|39.52|39.24|39.21|38.93|39.54|39.26|39.21|38.93|373
1737984000000|2025-01-27 13:20:00|39.23|38.95|39.39|39.11|39.63|39.35|39.23|38.95|321
1737984300000|2025-01-27 13:25:00|39.4|39.12|39.6|39.32|39.71|39.43|39.31|39.03|300
1737984600000|2025-01-27 13:30:00|39.61|39.33|39.94|39.66|40|39.72|39.56|39.28|334
1737984900000|2025-01-27 13:35:00|39.93|39.65|39.88|39.6|39.95|39.67|39.73|39.45|271
1737985200000|2025-01-27 13:40:00|39.87|39.59|39.57|39.29|39.91|39.63|39.55|39.27|215
1737985500000|2025-01-27 13:45:00|39.59|39.31|39.36|39.08|39.67|39.39|39.32|39.04|279
1737985800000|2025-01-27 13:50:00|39.37|39.09|39.23|38.95|39.48|39.2|39.15|38.87|279
1737986100000|2025-01-27 13:55:00|39.21|38.93|39.28|39|39.45|39.17|39.15|38.87|229
1737986400000|2025-01-27 14:00:00|39.27|38.99|39.46|39.18|39.53|39.25|39.24|38.96|238
1737986700000|2025-01-27 14:05:00|39.45|39.17|39.39|39.11|39.48|39.2|39.32|39.04|207
1737987000000|2025-01-27 14:10:00|39.4|39.12|39.17|38.89|39.4|39.12|39.16|38.88|270
1737987300000|2025-01-27 14:15:00|39.19|38.91|39.31|39.03|39.34|39.06|39.15|38.87|280
1737987600000|2025-01-27 14:20:00|39.32|39.04|39.37|39.09|39.52|39.24|39.25|38.97|253
1737987900000|2025-01-27 14:25:00|39.39|39.11|39.39|39.11|39.48|39.2|39.31|39.03|187
1737988200000|2025-01-27 14:30:00|39.38|39.1|39.58|39.3|39.87|39.59|39.22|38.94|345
1737988500000|2025-01-27 14:35:00|39.6|39.32|39.76|39.48|39.78|39.5|39.48|39.2|394
1737988800000|2025-01-27 14:40:00|39.77|39.49|39.8|39.52|39.87|39.59|39.63|39.35|366
1737989100000|2025-01-27 14:45:00|39.78|39.5|40.18|39.9|40.2|39.92|39.71|39.43|367
1737989400000|2025-01-27 14:50:00|40.19|39.91|40.1|39.82|40.22|39.94|39.95|39.67|354
1737989700000|2025-01-27 14:55:00|40.12|39.84|40.17|39.89|40.33|40.05|40.11|39.83|330
1737990000000|2025-01-27 15:00:00|40.16|39.88|40.35|40.07|40.48|40.2|40.11|39.83|363
1737990300000|2025-01-27 15:05:00|40.36|40.08|40.29|40.01|40.53|40.25|40.24|39.96|294
1737990600000|2025-01-27 15:10:00|40.28|40|40.14|39.86|40.47|40.19|40.06|39.78|234
1737990900000|2025-01-27 15:15:00|40.13|39.85|39.97|39.69|40.33|40.05|39.97|39.69|345
1737991200000|2025-01-27 15:20:00|39.98|39.7|40.11|39.83|40.19|39.91|39.93|39.65|281
1737991500000|2025-01-27 15:25:00|40.1|39.82|40.29|40.01|40.35|40.07|40.09|39.81|260
1737991800000|2025-01-27 15:30:00|40.28|40|40.25|39.97|40.33|40.05|40.1|39.82|322
1737992100000|2025-01-27 15:35:00|40.24|39.96|40.23|39.95|40.37|40.09|40.2|39.92|198
1737992400000|2025-01-27 15:40:00|40.22|39.94|40.05|39.77|40.31|40.03|40.04|39.76|195
1737992700000|2025-01-27 15:45:00|40.03|39.75|39.93|39.65|40.12|39.84|39.88|39.6|217
1737993000000|2025-01-27 15:50:00|39.94|39.66|39.92|39.64|39.98|39.7|39.83|39.55|166
1737993300000|2025-01-27 15:55:00|39.91|39.63|39.72|39.44|39.92|39.64|39.7|39.42|139
1737993600000|2025-01-27 16:00:00|39.73|39.45|39.68|39.4|39.75|39.47|39.6|39.32|229
1737993900000|2025-01-27 16:05:00|39.67|39.39|39.98|39.7|40.01|39.73|39.65|39.37|218
1737994200000|2025-01-27 16:10:00|39.99|39.71|39.99|39.71|40.1|39.82|39.89|39.61|245
1737994500000|2025-01-27 16:15:00|40|39.72|40.12|39.84|40.21|39.93|39.95|39.67|185
1737994800000|2025-01-27 16:20:00|40.15|39.87|40.2|39.92|40.38|40.1|40.02|39.74|175
1737995100000|2025-01-27 16:25:00|40.19|39.91|39.82|39.54|40.27|39.99|39.71|39.43|258
1737995400000|2025-01-27 16:30:00|39.8|39.52|39.61|39.33|39.82|39.54|39.59|39.31|182
1737995700000|2025-01-27 16:35:00|39.62|39.34|39.32|39.04|39.72|39.44|39.26|38.98|239
1737996000000|2025-01-27 16:40:00|39.33|39.05|39.57|39.29|39.58|39.3|39.29|39.01|256
1737996300000|2025-01-27 16:45:00|39.56|39.28|39.62|39.34|39.74|39.46|39.42|39.14|268
1737996600000|2025-01-27 16:50:00|39.63|39.35|39.25|38.97|39.64|39.36|39.25|38.97|238
1737996900000|2025-01-27 16:55:00|39.26|38.98|39.32|39.04|39.45|39.17|39.26|38.98|193
1737997200000|2025-01-27 17:00:00|39.31|39.03|39.38|39.1|39.5|39.22|39.31|39.03|182
1737997500000|2025-01-27 17:05:00|39.4|39.12|39.1|38.82|39.41|39.13|38.98|38.7|188
1737997800000|2025-01-27 17:10:00|39.09|38.81|39.28|39|39.3|39.02|39.07|38.79|212
1737998100000|2025-01-27 17:15:00|39.27|38.99|39.29|39.01|39.37|39.09|39.2|38.92|222
1737998400000|2025-01-27 17:20:00|39.3|39.02|39.15|38.87|39.31|39.03|38.93|38.65|231
1737998700000|2025-01-27 17:25:00|39.16|38.88|39.21|38.93|39.28|39|39.08|38.8|212
1737999000000|2025-01-27 17:30:00|39.2|38.92|39.37|39.09|39.38|39.1|39.05|38.77|168
1737999300000|2025-01-27 17:35:00|39.36|39.08|39.33|39.05|39.45|39.17|39.28|39|200
1737999600000|2025-01-27 17:40:00|39.34|39.06|39.33|39.05|39.41|39.13|39.24|38.96|183
1737999900000|2025-01-27 17:45:00|39.34|39.06|39.23|38.95|39.41|39.13|39.21|38.93|187
1738000200000|2025-01-27 17:50:00|39.22|38.94|39.1|38.82|39.22|38.94|38.95|38.67|236
1738000500000|2025-01-27 17:55:00|39.09|38.81|39.03|38.75|39.12|38.84|38.97|38.69|147
1738000800000|2025-01-27 18:00:00|39.02|38.74|39.17|38.89|39.2|38.92|38.97|38.69|223
1738001100000|2025-01-27 18:05:00|39.18|38.9|39.11|38.83|39.24|38.96|39.02|38.74|180
1738001400000|2025-01-27 18:10:00|39.1|38.82|39.22|38.94|39.28|39|39.05|38.77|165
1738001700000|2025-01-27 18:15:00|39.21|38.93|39.18|38.9|39.35|39.07|39.15|38.87|187
1738002000000|2025-01-27 18:20:00|39.19|38.91|39.08|38.8|39.26|38.98|39.06|38.78|164
1738002300000|2025-01-27 18:25:00|39.07|38.79|38.94|38.66|39.15|38.87|38.9|38.62|175
1738002600000|2025-01-27 18:30:00|38.95|38.67|39.02|38.74|39.06|38.78|38.92|38.64|241
1738002900000|2025-01-27 18:35:00|39.01|38.73|38.9|38.62|39.05|38.77|38.85|38.57|151
1738003200000|2025-01-27 18:40:00|38.89|38.61|38.81|38.53|38.95|38.67|38.75|38.47|174
1738003500000|2025-01-27 18:45:00|38.82|38.54|38.84|38.56|39|38.72|38.77|38.49|180
1738003800000|2025-01-27 18:50:00|38.83|38.55|38.85|38.57|38.88|38.6|38.73|38.45|207
1738004100000|2025-01-27 18:55:00|38.86|38.58|38.83|38.55|38.94|38.66|38.77|38.49|122
1738004400000|2025-01-27 19:00:00|38.86|38.58|39.03|38.75|39.08|38.8|38.86|38.58|148
1738004700000|2025-01-27 19:05:00|39.05|38.77|39.03|38.75|39.11|38.83|39|38.72|115
1738005000000|2025-01-27 19:10:00|39.02|38.74|39.06|38.78|39.17|38.89|39|38.72|118
1738005300000|2025-01-27 19:15:00|39.05|38.77|39.11|38.83|39.13|38.85|39.02|38.74|102
1738005600000|2025-01-27 19:20:00|39.1|38.82|39.36|39.08|39.36|39.08|39.1|38.82|96
1738005900000|2025-01-27 19:25:00|39.35|39.07|39.35|39.07|39.39|39.11|39.27|38.99|89
1738006200000|2025-01-27 19:30:00|39.36|39.08|39.39|39.11|39.43|39.15|39.23|38.95|151
1738006500000|2025-01-27 19:35:00|39.4|39.12|39.38|39.1|39.43|39.15|39.31|39.03|137
1738006800000|2025-01-27 19:40:00|39.37|39.09|39.31|39.03|39.39|39.11|39.29|39.01|100
1738007100000|2025-01-27 19:45:00|39.32|39.04|39.26|38.98|39.32|39.04|39.21|38.93|115
1738007400000|2025-01-27 19:50:00|39.27|38.99|39.23|38.95|39.28|39|39.17|38.89|124
1738007700000|2025-01-27 19:55:00|39.22|38.94|39.28|39|39.28|39|39.09|38.81|112
1738008000000|2025-01-27 20:00:00|39.29|39.01|39.4|39.12|39.45|39.17|39.28|39|130
1738008300000|2025-01-27 20:05:00|39.39|39.11|39.42|39.14|39.42|39.14|39.29|39.01|131
1738008600000|2025-01-27 20:10:00|39.41|39.13|39.39|39.11|39.49|39.21|39.38|39.1|81
1738008900000|2025-01-27 20:15:00|39.38|39.1|39.48|39.2|39.48|39.2|39.28|39|142
1738009200000|2025-01-27 20:20:00|39.49|39.21|39.77|39.49|39.79|39.51|39.49|39.21|137
1738009500000|2025-01-27 20:25:00|39.78|39.5|39.69|39.41|39.81|39.53|39.64|39.36|127
1738009800000|2025-01-27 20:30:00|39.7|39.42|39.95|39.67|39.95|39.67|39.7|39.42|121
1738010100000|2025-01-27 20:35:00|39.94|39.66|40.11|39.83|40.13|39.85|39.87|39.59|124
1738010400000|2025-01-27 20:40:00|40.13|39.85|40.14|39.86|40.17|39.89|40.05|39.77|102
1738010700000|2025-01-27 20:45:00|40.13|39.85|40.22|39.94|40.38|40.1|40.13|39.85|154
1738011000000|2025-01-27 20:50:00|40.24|39.96|40.25|39.97|40.37|40.09|40.23|39.95|136
1738011300000|2025-01-27 20:55:00|40.26|39.98|40.35|40.07|40.4|40.12|40.24|39.96|151
1738011600000|2025-01-27 21:00:00|40.34|40.06|40.52|40.24|40.59|40.31|40.34|40.06|165
1738011900000|2025-01-27 21:05:00|40.51|40.23|40.7|40.42|40.7|40.42|40.47|40.19|150
1738012200000|2025-01-27 21:10:00|40.69|40.41|40.85|40.57|40.85|40.57|40.65|40.37|171
1738012500000|2025-01-27 21:15:00|40.86|40.58|41.07|40.79|41.07|40.79|40.73|40.45|231
1738012800000|2025-01-27 21:20:00|41.1|40.82|40.95|40.67|41.2|40.92|40.95|40.67|234
1738013100000|2025-01-27 21:25:00|40.94|40.66|41.06|40.78|41.2|40.92|40.93|40.65|191
1738013400000|2025-01-27 21:30:00|41.05|40.77|40.83|40.55|41.18|40.9|40.81|40.53|217
1738013700000|2025-01-27 21:35:00|40.84|40.56|40.65|40.37|40.86|40.58|40.65|40.37|166
1738014000000|2025-01-27 21:40:00|40.66|40.38|40.52|40.24|40.67|40.39|40.44|40.16|243
1738014300000|2025-01-27 21:45:00|40.53|40.25|40.62|40.34|40.74|40.46|40.53|40.25|222
1738014600000|2025-01-27 21:50:00|40.61|40.33|40.57|40.29|40.62|40.34|40.48|40.2|141
1738014900000|2025-01-27 21:55:00|40.58|40.3|40.61|40.33|40.75|40.47|40.56|40.28|129
1738015200000|2025-01-27 22:00:00|40.66|40.38|40.75|40.47|40.81|40.53|40.65|40.37|141
1738015500000|2025-01-27 22:05:00|40.76|40.48|40.76|40.48|40.84|40.56|40.71|40.43|145
1738015800000|2025-01-27 22:10:00|40.77|40.49|40.59|40.31|40.77|40.49|40.49|40.21|157
1738016100000|2025-01-27 22:15:00|40.6|40.32|40.55|40.27|40.64|40.36|40.47|40.19|181
1738016400000|2025-01-27 22:20:00|40.54|40.26|40.42|40.14|40.54|40.26|40.39|40.11|110
1738016700000|2025-01-27 22:25:00|40.43|40.15|40.5|40.22|40.54|40.26|40.42|40.14|75
1738017000000|2025-01-27 22:30:00|40.51|40.23|40.57|40.29|40.58|40.3|40.44|40.16|112
1738017300000|2025-01-27 22:35:00|40.58|40.3|40.55|40.27|40.63|40.35|40.54|40.26|65
1738017600000|2025-01-27 22:40:00|40.56|40.28|40.54|40.26|40.57|40.29|40.51|40.23|36
1738017900000|2025-01-27 22:45:00|40.55|40.27|40.74|40.46|40.74|40.46|40.55|40.27|45
1738018200000|2025-01-27 22:50:00|40.75|40.47|40.69|40.41|40.79|40.51|40.67|40.39|49
1738018500000|2025-01-27 22:55:00|40.68|40.4|40.63|40.35|40.77|40.49|40.62|40.34|59
1738018800000|2025-01-27 23:00:00|40.65|40.37|40.72|40.44|40.83|40.55|40.62|40.34|198
1738019100000|2025-01-27 23:05:00|40.71|40.43|40.79|40.51|40.82|40.54|40.68|40.4|139
1738019400000|2025-01-27 23:10:00|40.78|40.5|40.77|40.49|40.82|40.54|40.68|40.4|78
1738019700000|2025-01-27 23:15:00|40.76|40.48|40.68|40.4|40.79|40.51|40.65|40.37|121
1738020000000|2025-01-27 23:20:00|40.69|40.41|40.67|40.39|40.72|40.44|40.57|40.29|175
1738020300000|2025-01-27 23:25:00|40.68|40.4|40.56|40.28|40.68|40.4|40.53|40.25|64
1738020600000|2025-01-27 23:30:00|40.58|40.3|40.73|40.45|40.73|40.45|40.57|40.29|80
1738020900000|2025-01-27 23:35:00|40.74|40.46|40.73|40.45|40.81|40.53|40.72|40.44|86
1738021200000|2025-01-27 23:40:00|40.74|40.46|40.78|40.5|40.83|40.55|40.73|40.45|58
1738021500000|2025-01-27 23:45:00|40.77|40.49|40.91|40.63|40.91|40.63|40.77|40.49|75
1738021800000|2025-01-27 23:50:00|40.89|40.61|40.9|40.62|40.92|40.64|40.81|40.53|64
1738022100000|2025-01-27 23:55:00|40.91|40.63|40.95|40.67|40.97|40.69|40.9|40.62|59
1738022400000|2025-01-28 00:00:00|40.96|40.68|41.23|40.95|41.24|40.96|40.88|40.6|123
1738022700000|2025-01-28 00:05:00|41.22|40.94|41.22|40.94|41.29|41.01|41.12|40.84|156
1738023000000|2025-01-28 00:10:00|41.23|40.95|41.14|40.86|41.24|40.96|41.09|40.81|123
1738023300000|2025-01-28 00:15:00|41.13|40.85|40.95|40.67|41.2|40.92|40.95|40.67|91
1738023600000|2025-01-28 00:20:00|40.96|40.68|40.97|40.69|41.07|40.79|40.95|40.67|80
1738023900000|2025-01-28 00:25:00|40.98|40.7|40.99|40.71|40.99|40.71|40.94|40.66|29
1738024200000|2025-01-28 00:30:00|41|40.72|40.84|40.56|41|40.72|40.84|40.56|51
1738024500000|2025-01-28 00:35:00|40.81|40.53|40.94|40.66|40.95|40.67|40.81|40.53|35
1738024800000|2025-01-28 00:40:00|40.93|40.65|40.89|40.61|40.97|40.69|40.84|40.56|39
1738025100000|2025-01-28 00:45:00|40.88|40.6|40.82|40.54|40.94|40.66|40.82|40.54|35
1738025400000|2025-01-28 00:50:00|40.81|40.53|40.71|40.43|40.85|40.57|40.69|40.41|48
1738025700000|2025-01-28 00:55:00|40.7|40.42|40.7|40.42|40.77|40.49|40.7|40.42|28
1738026000000|2025-01-28 01:00:00|40.71|40.43|40.61|40.33|40.75|40.47|40.61|40.33|28
1738026300000|2025-01-28 01:05:00|40.6|40.32|40.51|40.23|40.63|40.35|40.48|40.2|33
1738026600000|2025-01-28 01:10:00|40.5|40.22|40.51|40.23|40.53|40.25|40.5|40.22|30
1738026900000|2025-01-28 01:15:00|40.52|40.24|40.4|40.12|40.55|40.27|40.39|40.11|42
1738027200000|2025-01-28 01:20:00|40.39|40.11|40.34|40.06|40.41|40.13|40.34|40.06|35
1738027500000|2025-01-28 01:25:00|40.35|40.07|40.2|39.92|40.35|40.07|40.19|39.91|40
1738027800000|2025-01-28 01:30:00|40.21|39.93|40.36|40.08|40.41|40.13|40.21|39.93|44
1738028100000|2025-01-28 01:35:00|40.37|40.09|40.36|40.08|40.41|40.13|40.34|40.06|41
1738028400000|2025-01-28 01:40:00|40.35|40.07|40.34|40.06|40.35|40.07|40.31|40.03|28
1738028700000|2025-01-28 01:45:00|40.32|40.04|40.4|40.12|40.4|40.12|40.27|39.99|44
1738029000000|2025-01-28 01:50:00|40.41|40.13|40.49|40.21|40.54|40.26|40.41|40.13|39
1738029300000|2025-01-28 01:55:00|40.5|40.22|40.34|40.06|40.51|40.23|40.33|40.05|51
1738029600000|2025-01-28 02:00:00|40.32|40.04|40.51|40.23|40.53|40.25|40.32|40.04|62
1738029900000|2025-01-28 02:05:00|40.52|40.24|40.41|40.13|40.52|40.24|40.4|40.12|52
1738030200000|2025-01-28 02:10:00|40.42|40.14|40.52|40.24|40.59|40.31|40.42|40.14|54
1738030500000|2025-01-28 02:15:00|40.53|40.25|40.6|40.32|40.6|40.32|40.52|40.24|68
1738030800000|2025-01-28 02:20:00|40.61|40.33|40.65|40.37|40.67|40.39|40.6|40.32|31
1738031100000|2025-01-28 02:25:00|40.67|40.39|40.63|40.35|40.8|40.52|40.61|40.33|59
1738031400000|2025-01-28 02:30:00|40.62|40.34|40.59|40.31|40.65|40.37|40.58|40.3|54
1738031700000|2025-01-28 02:35:00|40.58|40.3|40.63|40.35|40.64|40.36|40.57|40.29|44
1738032000000|2025-01-28 02:40:00|40.64|40.36|40.7|40.42|40.74|40.46|40.64|40.36|42
1738032300000|2025-01-28 02:45:00|40.69|40.41|40.64|40.36|40.74|40.46|40.63|40.35|54
1738032600000|2025-01-28 02:50:00|40.65|40.37|40.59|40.31|40.65|40.37|40.56|40.28|53
1738032900000|2025-01-28 02:55:00|40.6|40.32|40.69|40.41|40.69|40.41|40.54|40.26|43
1738033200000|2025-01-28 03:00:00|40.7|40.42|40.6|40.32|40.75|40.47|40.59|40.31|71
1738033500000|2025-01-28 03:05:00|40.61|40.33|40.58|40.3|40.61|40.33|40.51|40.23|44
1738033800000|2025-01-28 03:10:00|40.57|40.29|40.72|40.44|40.72|40.44|40.57|40.29|44
1738034100000|2025-01-28 03:15:00|40.71|40.43|40.68|40.4|40.74|40.46|40.63|40.35|49
1738034400000|2025-01-28 03:20:00|40.67|40.39|40.85|40.57|40.85|40.57|40.64|40.36|54
1738034700000|2025-01-28 03:25:00|40.87|40.59|40.8|40.52|40.88|40.6|40.73|40.45|38
1738035000000|2025-01-28 03:30:00|40.79|40.51|40.87|40.59|40.87|40.59|40.73|40.45|45
1738035300000|2025-01-28 03:35:00|40.88|40.6|40.91|40.63|40.94|40.66|40.85|40.57|33
1738035600000|2025-01-28 03:40:00|40.9|40.62|41.02|40.74|41.03|40.75|40.9|40.62|49
1738035900000|2025-01-28 03:45:00|41.03|40.75|41.06|40.78|41.07|40.79|40.95|40.67|53
1738036200000|2025-01-28 03:50:00|41.07|40.79|41.03|40.75|41.07|40.79|41.01|40.73|43
1738036500000|2025-01-28 03:55:00|41.02|40.74|40.97|40.69|41.02|40.74|40.91|40.63|47
1738036800000|2025-01-28 04:00:00|40.98|40.7|40.99|40.71|41.05|40.77|40.94|40.66|51
1738037100000|2025-01-28 04:05:00|40.98|40.7|40.95|40.67|40.98|40.7|40.91|40.63|40
1738037400000|2025-01-28 04:10:00|40.96|40.68|40.92|40.64|40.97|40.69|40.88|40.6|40
1738037700000|2025-01-28 04:15:00|40.93|40.65|40.9|40.62|40.95|40.67|40.9|40.62|41
1738038000000|2025-01-28 04:20:00|40.91|40.63|41.05|40.77|41.05|40.77|40.87|40.59|38
1738038300000|2025-01-28 04:25:00|41.06|40.78|41.1|40.82|41.18|40.9|41.05|40.77|48
1738038600000|2025-01-28 04:30:00|41.11|40.83|41.23|40.95|41.25|40.97|41.1|40.82|71
1738038900000|2025-01-28 04:35:00|41.24|40.96|41.4|41.12|41.44|41.16|41.24|40.96|65
1738039200000|2025-01-28 04:40:00|41.39|41.11|41.39|41.11|41.41|41.13|41.29|41.01|62
1738039500000|2025-01-28 04:45:00|41.38|41.1|41.26|40.98|41.39|41.11|41.26|40.98|43
1738039800000|2025-01-28 04:50:00|41.27|40.99|41.23|40.95|41.34|41.06|41.22|40.94|34
1738040100000|2025-01-28 04:55:00|41.24|40.96|41.21|40.93|41.24|40.96|41.19|40.91|32
1738040400000|2025-01-28 05:00:00|41.22|40.94|41.23|40.95|41.3|41.02|41.17|40.89|52
1738040700000|2025-01-28 05:05:00|41.24|40.96|41.21|40.93|41.25|40.97|41.16|40.88|46
1738041000000|2025-01-28 05:10:00|41.22|40.94|41.2|40.92|41.32|41.04|41.16|40.88|42
1738041300000|2025-01-28 05:15:00|41.19|40.91|41.1|40.82|41.19|40.91|41.1|40.82|36
1738041600000|2025-01-28 05:20:00|41.09|40.81|41.22|40.94|41.22|40.94|41.09|40.81|41
1738041900000|2025-01-28 05:25:00|41.23|40.95|41.2|40.92|41.25|40.97|41.19|40.91|31
1738042200000|2025-01-28 05:30:00|41.21|40.93|41.29|41.01|41.29|41.01|41.14|40.86|42
1738042500000|2025-01-28 05:35:00|41.3|41.02|41.29|41.01|41.32|41.04|41.27|40.99|43
1738042800000|2025-01-28 05:40:00|41.28|41|41.22|40.94|41.29|41.01|41.22|40.94|26
1738043100000|2025-01-28 05:45:00|41.23|40.95|41.29|41.01|41.32|41.04|41.21|40.93|71
1738043400000|2025-01-28 05:50:00|41.31|41.03|41.17|40.89|41.33|41.05|41.15|40.87|62
1738043700000|2025-01-28 05:55:00|41.18|40.9|41.12|40.84|41.18|40.9|41.07|40.79|71
1738044000000|2025-01-28 06:00:00|41.14|40.86|41.2|40.92|41.22|40.94|41.06|40.78|69
1738044300000|2025-01-28 06:05:00|41.21|40.93|41.09|40.81|41.25|40.97|41.07|40.79|66
1738044600000|2025-01-28 06:10:00|41.1|40.82|41.04|40.76|41.16|40.88|41.04|40.76|62
1738044900000|2025-01-28 06:15:00|41.05|40.77|41.02|40.74|41.06|40.78|40.99|40.71|55
1738045200000|2025-01-28 06:20:00|41.03|40.75|41.02|40.74|41.13|40.85|41.02|40.74|50
1738045500000|2025-01-28 06:25:00|41.01|40.73|41.16|40.88|41.18|40.9|41.01|40.73|44
1738045800000|2025-01-28 06:30:00|41.17|40.89|41.06|40.78|41.2|40.92|41.05|40.77|46
1738046100000|2025-01-28 06:35:00|41.05|40.77|40.96|40.68|41.06|40.78|40.96|40.68|54
1738046400000|2025-01-28 06:40:00|40.97|40.69|40.97|40.69|41.02|40.74|40.93|40.65|61
1738046700000|2025-01-28 06:45:00|40.96|40.68|41.03|40.75|41.04|40.76|40.96|40.68|64
1738047000000|2025-01-28 06:50:00|41.04|40.76|41|40.72|41.11|40.83|41|40.72|45
1738047300000|2025-01-28 06:55:00|41.01|40.73|40.97|40.69|41.01|40.73|40.93|40.65|46
1738047600000|2025-01-28 07:00:00|40.96|40.68|40.96|40.68|40.98|40.7|40.88|40.6|90
1738047900000|2025-01-28 07:05:00|40.97|40.69|41.05|40.77|41.08|40.8|40.96|40.68|111
1738048200000|2025-01-28 07:10:00|41.04|40.76|41.09|40.81|41.13|40.85|41.03|40.75|100
1738048500000|2025-01-28 07:15:00|41.1|40.82|41.08|40.8|41.1|40.82|41.02|40.74|77
1738048800000|2025-01-28 07:20:00|41.07|40.79|41.22|40.94|41.24|40.96|41.05|40.77|99
1738049100000|2025-01-28 07:25:00|41.21|40.93|41.18|40.9|41.26|40.98|41.17|40.89|72
1738049400000|2025-01-28 07:30:00|41.19|40.91|41.16|40.88|41.2|40.92|41.08|40.8|96
1738049700000|2025-01-28 07:35:00|41.15|40.87|41.13|40.85|41.19|40.91|41.11|40.83|79
1738050000000|2025-01-28 07:40:00|41.12|40.84|41.1|40.82|41.12|40.84|41.06|40.78|61
1738050300000|2025-01-28 07:45:00|41.11|40.83|41.04|40.76|41.12|40.84|41|40.72|63
1738050600000|2025-01-28 07:50:00|41.05|40.77|40.98|40.7|41.07|40.79|40.98|40.7|63
1738050900000|2025-01-28 07:55:00|40.99|40.71|41.05|40.77|41.06|40.78|40.98|40.7|47
1738051200000|2025-01-28 08:00:00|41.06|40.78|40.97|40.69|41.07|40.79|40.96|40.68|50
1738051500000|2025-01-28 08:05:00|40.96|40.68|40.94|40.66|40.98|40.7|40.87|40.59|118
1738051800000|2025-01-28 08:10:00|40.93|40.65|40.89|40.61|40.94|40.66|40.89|40.61|71
1738052100000|2025-01-28 08:15:00|40.88|40.6|40.93|40.65|40.94|40.66|40.86|40.58|66
1738052400000|2025-01-28 08:20:00|40.92|40.64|40.85|40.57|40.97|40.69|40.85|40.57|59
1738052700000|2025-01-28 08:25:00|40.84|40.56|40.77|40.49|40.84|40.56|40.71|40.43|62
1738053000000|2025-01-28 08:30:00|40.78|40.5|40.69|40.41|40.84|40.56|40.65|40.37|103
1738053300000|2025-01-28 08:35:00|40.7|40.42|40.67|40.39|40.73|40.45|40.62|40.34|58
1738053600000|2025-01-28 08:40:00|40.66|40.38|40.77|40.49|40.77|40.49|40.61|40.33|88
1738053900000|2025-01-28 08:45:00|40.78|40.5|40.68|40.4|40.78|40.5|40.63|40.35|73
1738054200000|2025-01-28 08:50:00|40.67|40.39|40.62|40.34|40.71|40.43|40.61|40.33|98
1738054500000|2025-01-28 08:55:00|40.61|40.33|40.72|40.44|40.74|40.46|40.6|40.32|81
1738054800000|2025-01-28 09:00:00|40.71|40.43|40.67|40.39|40.76|40.48|40.63|40.35|119
1738055100000|2025-01-28 09:05:00|40.68|40.4|40.61|40.33|40.68|40.4|40.58|40.3|89
1738055400000|2025-01-28 09:10:00|40.6|40.32|40.65|40.37|40.69|40.41|40.59|40.31|89
1738055700000|2025-01-28 09:15:00|40.66|40.38|40.58|40.3|40.69|40.41|40.53|40.25|111
1738056000000|2025-01-28 09:20:00|40.57|40.29|40.48|40.2|40.58|40.3|40.45|40.17|75
1738056300000|2025-01-28 09:25:00|40.47|40.19|40.39|40.11|40.48|40.2|40.37|40.09|90
1738056600000|2025-01-28 09:30:00|40.4|40.12|40.5|40.22|40.53|40.25|40.39|40.11|124
1738056900000|2025-01-28 09:35:00|40.51|40.23|40.51|40.23|40.58|40.3|40.48|40.2|109
1738057200000|2025-01-28 09:40:00|40.52|40.24|40.6|40.32|40.66|40.38|40.51|40.23|69
1738057500000|2025-01-28 09:45:00|40.63|40.35|40.53|40.25|40.67|40.39|40.49|40.21|99
1738057800000|2025-01-28 09:50:00|40.51|40.23|40.68|40.4|40.68|40.4|40.48|40.2|71
1738058100000|2025-01-28 09:55:00|40.67|40.39|40.73|40.45|40.78|40.5|40.67|40.39|49
1738058400000|2025-01-28 10:00:00|40.75|40.47|40.73|40.45|40.8|40.52|40.68|40.4|134
1738058700000|2025-01-28 10:05:00|40.74|40.46|40.8|40.52|40.9|40.62|40.74|40.46|141
1738059000000|2025-01-28 10:10:00|40.81|40.53|40.91|40.63|40.92|40.64|40.78|40.5|89
1738059300000|2025-01-28 10:15:00|40.92|40.64|40.99|40.71|41.07|40.79|40.89|40.61|133
1738059600000|2025-01-28 10:20:00|41|40.72|41.05|40.77|41.13|40.85|40.96|40.68|133
1738059900000|2025-01-28 10:25:00|41.06|40.78|41.02|40.74|41.12|40.84|41.02|40.74|100
1738060200000|2025-01-28 10:30:00|41.01|40.73|41.17|40.89|41.22|40.94|40.99|40.71|114
1738060500000|2025-01-28 10:35:00|41.18|40.9|41.21|40.93|41.21|40.93|41.12|40.84|148
1738060800000|2025-01-28 10:40:00|41.2|40.92|41.12|40.84|41.26|40.98|41.08|40.8|96
1738061100000|2025-01-28 10:45:00|41.13|40.85|41.08|40.8|41.16|40.88|41.05|40.77|132
1738061400000|2025-01-28 10:50:00|41.07|40.79|41.12|40.84|41.14|40.86|41.04|40.76|56
1738061700000|2025-01-28 10:55:00|41.13|40.85|41.11|40.83|41.18|40.9|41.1|40.82|55
1738062000000|2025-01-28 11:00:00|41.12|40.84|41.11|40.83|41.19|40.91|41.09|40.81|117
1738062300000|2025-01-28 11:05:00|41.12|40.84|41.17|40.89|41.2|40.92|41.06|40.78|118
1738062600000|2025-01-28 11:10:00|41.16|40.88|41.27|40.99|41.29|41.01|41.15|40.87|89
1738062900000|2025-01-28 11:15:00|41.26|40.98|41.16|40.88|41.31|41.03|41.15|40.87|109
1738063200000|2025-01-28 11:20:00|41.15|40.87|41.25|40.97|41.27|40.99|41.15|40.87|59
1738063500000|2025-01-28 11:25:00|41.24|40.96|41.22|40.94|41.26|40.98|41.17|40.89|58
1738063800000|2025-01-28 11:30:00|41.21|40.93|41.03|40.75|41.21|40.93|41|40.72|86
1738064100000|2025-01-28 11:35:00|41.02|40.74|40.99|40.71|41.02|40.74|40.92|40.64|115
1738064400000|2025-01-28 11:40:00|40.98|40.7|41.07|40.79|41.1|40.82|40.97|40.69|100
1738064700000|2025-01-28 11:45:00|41.08|40.8|41.23|40.95|41.26|40.98|41.08|40.8|120
1738065000000|2025-01-28 11:50:00|41.24|40.96|41.15|40.87|41.31|41.03|41.14|40.86|111
1738065300000|2025-01-28 11:55:00|41.14|40.86|41.23|40.95|41.3|41.02|41.13|40.85|97
1738065600000|2025-01-28 12:00:00|41.26|40.98|41.32|41.04|41.32|41.04|41.09|40.81|157
1738065900000|2025-01-28 12:05:00|41.33|41.05|41.65|41.37|41.72|41.44|41.3|41.02|251
1738066200000|2025-01-28 12:10:00|41.66|41.38|41.82|41.54|41.95|41.67|41.57|41.29|213
1738066500000|2025-01-28 12:15:00|41.83|41.55|41.93|41.65|41.95|41.67|41.77|41.49|241
1738066800000|2025-01-28 12:20:00|41.92|41.64|41.79|41.51|41.96|41.68|41.78|41.5|223
1738067100000|2025-01-28 12:25:00|41.8|41.52|41.75|41.47|41.81|41.53|41.68|41.4|236
1738067400000|2025-01-28 12:30:00|41.74|41.46|41.69|41.41|41.83|41.55|41.5|41.22|283
1738067700000|2025-01-28 12:35:00|41.68|41.4|41.78|41.5|41.83|41.55|41.57|41.29|285
1738068000000|2025-01-28 12:40:00|41.77|41.49|41.8|41.52|41.87|41.59|41.64|41.36|245
1738068300000|2025-01-28 12:45:00|41.79|41.51|41.69|41.41|41.87|41.59|41.66|41.38|265
1738068600000|2025-01-28 12:50:00|41.71|41.43|41.8|41.52|41.96|41.68|41.66|41.38|281
1738068900000|2025-01-28 12:55:00|41.81|41.53|41.91|41.63|42.06|41.78|41.81|41.53|224
1738069200000|2025-01-28 13:00:00|41.93|41.65|42.05|41.77|42.15|41.87|41.87|41.59|227
1738069500000|2025-01-28 13:05:00|42.04|41.76|42.13|41.85|42.15|41.87|42.01|41.73|179
1738069800000|2025-01-28 13:10:00|42.14|41.86|42.17|41.89|42.29|42.01|42.1|41.82|180
1738070100000|2025-01-28 13:15:00|42.19|41.91|42.01|41.73|42.21|41.93|42.01|41.73|181
1738070400000|2025-01-28 13:20:00|42.02|41.74|42.04|41.76|42.22|41.94|42.01|41.73|217
1738070700000|2025-01-28 13:25:00|42.03|41.75|41.82|41.54|42.07|41.79|41.76|41.48|124
1738071000000|2025-01-28 13:30:00|41.81|41.53|41.6|41.32|41.85|41.57|41.6|41.32|203
1738071300000|2025-01-28 13:35:00|41.62|41.34|41.56|41.28|41.63|41.35|41.53|41.25|217
1738071600000|2025-01-28 13:40:00|41.57|41.29|41.6|41.32|41.74|41.46|41.57|41.29|180
1738071900000|2025-01-28 13:45:00|41.61|41.33|41.71|41.43|41.78|41.5|41.57|41.29|192
1738072200000|2025-01-28 13:50:00|41.65|41.37|41.52|41.24|41.72|41.44|41.51|41.23|179
1738072500000|2025-01-28 13:55:00|41.53|41.25|41.58|41.3|41.63|41.35|41.45|41.17|138
1738072800000|2025-01-28 14:00:00|41.59|41.31|41.44|41.16|41.61|41.33|41.39|41.11|152
1738073100000|2025-01-28 14:05:00|41.43|41.15|41.28|41|41.44|41.16|41.27|40.99|205
1738073400000|2025-01-28 14:10:00|41.29|41.01|41.09|40.81|41.33|41.05|41.02|40.74|159
1738073700000|2025-01-28 14:15:00|41.1|40.82|41.08|40.8|41.2|40.92|41.07|40.79|186
1738074000000|2025-01-28 14:20:00|41.07|40.79|41.31|41.03|41.4|41.12|41.06|40.78|251
1738074300000|2025-01-28 14:25:00|41.33|41.05|41.44|41.16|41.45|41.17|41.33|41.05|167
1738074600000|2025-01-28 14:30:00|41.43|41.15|41.48|41.2|41.6|41.32|41.32|41.04|294
1738074900000|2025-01-28 14:35:00|41.47|41.19|41.56|41.28|41.77|41.49|41.47|41.19|236
1738075200000|2025-01-28 14:40:00|41.55|41.27|41.23|40.95|41.64|41.36|41.23|40.95|213
1738075500000|2025-01-28 14:45:00|41.25|40.97|41.41|41.13|41.42|41.14|41.2|40.92|201
1738075800000|2025-01-28 14:50:00|41.42|41.14|41.56|41.28|41.59|41.31|41.27|40.99|166
1738076100000|2025-01-28 14:55:00|41.57|41.29|41.46|41.18|41.6|41.32|41.44|41.16|122
1738076400000|2025-01-28 15:00:00|41.47|41.19|41.82|41.54|41.87|41.59|41.43|41.15|176
1738076700000|2025-01-28 15:05:00|41.81|41.53|41.57|41.29|41.83|41.55|41.57|41.29|191
1738077000000|2025-01-28 15:10:00|41.58|41.3|41.58|41.3|41.71|41.43|41.48|41.2|130
1738077300000|2025-01-28 15:15:00|41.57|41.29|41.39|41.11|41.59|41.31|41.39|41.11|109
1738077600000|2025-01-28 15:20:00|41.38|41.1|41.91|41.63|41.96|41.68|41.33|41.05|171
1738077900000|2025-01-28 15:25:00|41.93|41.65|41.91|41.63|42.07|41.79|41.79|41.51|174
1738078200000|2025-01-28 15:30:00|41.88|41.6|42.16|41.88|42.16|41.88|41.86|41.58|195
1738078500000|2025-01-28 15:35:00|42.17|41.89|41.91|41.63|42.18|41.9|41.89|41.61|178
1738078800000|2025-01-28 15:40:00|41.89|41.61|41.62|41.34|41.94|41.66|41.55|41.27|117
1738079100000|2025-01-28 15:45:00|41.61|41.33|41.52|41.24|41.65|41.37|41.44|41.16|147
1738079400000|2025-01-28 15:50:00|41.55|41.27|41.45|41.17|41.6|41.32|41.43|41.15|132
1738079700000|2025-01-28 15:55:00|41.46|41.18|41.63|41.35|41.64|41.36|41.41|41.13|165
1738080000000|2025-01-28 16:00:00|41.65|41.37|41.37|41.09|41.67|41.39|41.36|41.08|254
1738080300000|2025-01-28 16:05:00|41.38|41.1|41.24|40.96|41.46|41.18|41.18|40.9|283
1738080600000|2025-01-28 16:10:00|41.23|40.95|41.18|40.9|41.34|41.06|41.16|40.88|203
1738080900000|2025-01-28 16:15:00|41.19|40.91|41.1|40.82|41.34|41.06|41.02|40.74|272
1738081200000|2025-01-28 16:20:00|41.11|40.83|41.07|40.79|41.26|40.98|41.04|40.76|221
1738081500000|2025-01-28 16:25:00|41.06|40.78|41.02|40.74|41.06|40.78|40.91|40.63|225
1738081800000|2025-01-28 16:30:00|41.01|40.73|41.22|40.94|41.24|40.96|41|40.72|269
1738082100000|2025-01-28 16:35:00|41.21|40.93|41.22|40.94|41.29|41.01|41.12|40.84|267
1738082400000|2025-01-28 16:40:00|41.23|40.95|41.36|41.08|41.37|41.09|41.12|40.84|184
1738082700000|2025-01-28 16:45:00|41.35|41.07|41.2|40.92|41.43|41.15|41.19|40.91|205
1738083000000|2025-01-28 16:50:00|41.21|40.93|40.98|40.7|41.22|40.94|40.88|40.6|236
1738083300000|2025-01-28 16:55:00|40.99|40.71|41.12|40.84|41.14|40.86|40.96|40.68|193
1738083600000|2025-01-28 17:00:00|41.13|40.85|41.15|40.87|41.23|40.95|41.05|40.77|164
1738083900000|2025-01-28 17:05:00|41.16|40.88|41.16|40.88|41.22|40.94|41.09|40.81|113
1738084200000|2025-01-28 17:10:00|41.17|40.89|41.32|41.04|41.37|41.09|41.17|40.89|103
1738084500000|2025-01-28 17:15:00|41.33|41.05|41.31|41.03|41.33|41.05|41.17|40.89|118
1738084800000|2025-01-28 17:20:00|41.3|41.02|41.17|40.89|41.32|41.04|41.17|40.89|91
1738085100000|2025-01-28 17:25:00|41.19|40.91|41.18|40.9|41.2|40.92|41.08|40.8|131
1738085400000|2025-01-28 17:30:00|41.17|40.89|41.06|40.78|41.18|40.9|40.94|40.66|149
1738085700000|2025-01-28 17:35:00|41.05|40.77|41.06|40.78|41.16|40.88|41.01|40.73|136
1738086000000|2025-01-28 17:40:00|41.05|40.77|40.95|40.67|41.05|40.77|40.89|40.61|133
1738086300000|2025-01-28 17:45:00|40.97|40.69|40.93|40.65|41.02|40.74|40.9|40.62|158
1738086600000|2025-01-28 17:50:00|40.94|40.66|40.93|40.65|40.98|40.7|40.83|40.55|106
1738086900000|2025-01-28 17:55:00|40.92|40.64|41|40.72|41|40.72|40.9|40.62|86
1738087200000|2025-01-28 18:00:00|41.01|40.73|41|40.72|41.12|40.84|40.92|40.64|142
1738087500000|2025-01-28 18:05:00|41.01|40.73|40.9|40.62|41.11|40.83|40.89|40.61|125
1738087800000|2025-01-28 18:10:00|40.92|40.64|41.15|40.87|41.17|40.89|40.89|40.61|153
1738088100000|2025-01-28 18:15:00|41.16|40.88|41.13|40.85|41.26|40.98|41.12|40.84|136
1738088400000|2025-01-28 18:20:00|41.14|40.86|41.04|40.76|41.15|40.87|41.01|40.73|106
1738088700000|2025-01-28 18:25:00|41.05|40.77|41.12|40.84|41.13|40.85|40.98|40.7|91
1738089000000|2025-01-28 18:30:00|41.11|40.83|40.93|40.65|41.18|40.9|40.93|40.65|142
1738089300000|2025-01-28 18:35:00|40.9|40.62|40.72|40.44|40.9|40.62|40.66|40.38|148
1738089600000|2025-01-28 18:40:00|40.71|40.43|40.68|40.4|40.79|40.51|40.65|40.37|177
1738089900000|2025-01-28 18:45:00|40.67|40.39|40.67|40.39|40.76|40.48|40.64|40.36|168
1738090200000|2025-01-28 18:50:00|40.68|40.4|40.6|40.32|40.69|40.41|40.55|40.27|116
1738090500000|2025-01-28 18:55:00|40.62|40.34|40.6|40.32|40.65|40.37|40.5|40.22|118
1738090800000|2025-01-28 19:00:00|40.61|40.33|40.53|40.25|40.71|40.43|40.51|40.23|156
1738091100000|2025-01-28 19:05:00|40.59|40.31|40.37|40.09|40.59|40.31|40.33|40.05|183
1738091400000|2025-01-28 19:10:00|40.38|40.1|40.33|40.05|40.44|40.16|40.27|39.99|172
1738091700000|2025-01-28 19:15:00|40.32|40.04|40.43|40.15|40.46|40.18|40.28|40|188
1738092000000|2025-01-28 19:20:00|40.44|40.16|40.51|40.23|40.52|40.24|40.37|40.09|157
1738092300000|2025-01-28 19:25:00|40.5|40.22|40.62|40.34|40.66|40.38|40.44|40.16|88
1738092600000|2025-01-28 19:30:00|40.63|40.35|40.52|40.24|40.67|40.39|40.47|40.19|118
1738092900000|2025-01-28 19:35:00|40.53|40.25|40.52|40.24|40.55|40.27|40.38|40.1|95
1738093200000|2025-01-28 19:40:00|40.54|40.26|40.46|40.18|40.54|40.26|40.38|40.1|87
1738093500000|2025-01-28 19:45:00|40.47|40.19|40.5|40.22|40.56|40.28|40.47|40.19|82
1738093800000|2025-01-28 19:50:00|40.51|40.23|40.4|40.12|40.51|40.23|40.35|40.07|129
1738094100000|2025-01-28 19:55:00|40.41|40.13|40.5|40.22|40.52|40.24|40.41|40.13|61
1738094400000|2025-01-28 20:00:00|40.51|40.23|40.4|40.12|40.53|40.25|40.38|40.1|109
1738094700000|2025-01-28 20:05:00|40.41|40.13|40.37|40.09|40.44|40.16|40.29|40.01|116
1738095000000|2025-01-28 20:10:00|40.35|40.07|40.45|40.17|40.46|40.18|40.34|40.06|66
1738095300000|2025-01-28 20:15:00|40.46|40.18|40.29|40.01|40.46|40.18|40.27|39.99|143
1738095600000|2025-01-28 20:20:00|40.3|40.02|40.27|39.99|40.3|40.02|40.2|39.92|129
1738095900000|2025-01-28 20:25:00|40.28|40|40.2|39.92|40.29|40.01|40.19|39.91|106
1738096200000|2025-01-28 20:30:00|40.21|39.93|40.09|39.81|40.22|39.94|40.02|39.74|124
1738096500000|2025-01-28 20:35:00|40.1|39.82|40.15|39.87|40.17|39.89|40.01|39.73|151
1738096800000|2025-01-28 20:40:00|40.14|39.86|40.04|39.76|40.18|39.9|40.02|39.74|118
1738097100000|2025-01-28 20:45:00|40.05|39.77|39.8|39.52|40.05|39.77|39.76|39.48|213
1738097400000|2025-01-28 20:50:00|39.79|39.51|39.8|39.52|39.83|39.55|39.71|39.43|193
1738097700000|2025-01-28 20:55:00|39.79|39.51|39.82|39.54|39.85|39.57|39.72|39.44|166
1738098000000|2025-01-28 21:00:00|39.8|39.52|39.97|39.69|40.01|39.73|39.79|39.51|149
1738098300000|2025-01-28 21:05:00|39.98|39.7|40.06|39.78|40.06|39.78|39.87|39.59|113
1738098600000|2025-01-28 21:10:00|40.05|39.77|40.13|39.85|40.23|39.95|40|39.72|107
1738098900000|2025-01-28 21:15:00|40.14|39.86|40.07|39.79|40.19|39.91|40.07|39.79|77
1738099200000|2025-01-28 21:20:00|40.06|39.78|40.1|39.82|40.1|39.82|39.93|39.65|91
1738099500000|2025-01-28 21:25:00|40.11|39.83|40.11|39.83|40.14|39.86|40.07|39.79|64
1738099800000|2025-01-28 21:30:00|40.08|39.8|40.02|39.74|40.13|39.85|39.89|39.61|138
1738100100000|2025-01-28 21:35:00|40.03|39.75|39.72|39.44|40.03|39.75|39.71|39.43|135
1738100400000|2025-01-28 21:40:00|39.73|39.45|39.64|39.36|39.8|39.52|39.6|39.32|133
1738100700000|2025-01-28 21:45:00|39.63|39.35|39.61|39.33|39.69|39.41|39.6|39.32|147
1738101000000|2025-01-28 21:50:00|39.6|39.32|39.53|39.25|39.64|39.36|39.5|39.22|136
1738101300000|2025-01-28 21:55:00|39.54|39.26|39.35|39.07|39.54|39.26|39.32|39.04|139
1738101600000|2025-01-28 22:00:00|39.34|39.06|39.27|38.99|39.42|39.14|39.26|38.98|148
1738101900000|2025-01-28 22:05:00|39.37|39.09|39.45|39.17|39.49|39.21|39.35|39.07|179
1738102200000|2025-01-28 22:10:00|39.46|39.18|39.57|39.29|39.57|39.29|39.29|39.01|179
1738102500000|2025-01-28 22:15:00|39.58|39.3|39.71|39.43|39.77|39.49|39.58|39.3|203
1738102800000|2025-01-28 22:20:00|39.72|39.44|39.35|39.07|39.73|39.45|39.35|39.07|127
1738103100000|2025-01-28 22:25:00|39.36|39.08|39.33|39.05|39.41|39.13|39.29|39.01|85
1738103400000|2025-01-28 22:30:00|39.34|39.06|39.3|39.02|39.36|39.08|39.18|38.9|98
1738103700000|2025-01-28 22:35:00|39.31|39.03|39.44|39.16|39.45|39.17|39.27|38.99|81
1738104000000|2025-01-28 22:40:00|39.45|39.17|39.46|39.18|39.47|39.19|39.43|39.15|22
1738104300000|2025-01-28 22:45:00|39.47|39.19|39.6|39.32|39.61|39.33|39.45|39.17|40
1738104600000|2025-01-28 22:50:00|39.61|39.33|39.61|39.33|39.71|39.43|39.54|39.26|76
1738104900000|2025-01-28 22:55:00|39.62|39.34|39.75|39.47|39.79|39.51|39.6|39.32|66
1738105200000|2025-01-28 23:00:00|39.74|39.46|39.8|39.52|39.81|39.53|39.6|39.32|121
1738105500000|2025-01-28 23:05:00|39.81|39.53|39.85|39.57|39.92|39.64|39.78|39.5|147
1738105800000|2025-01-28 23:10:00|39.86|39.58|39.65|39.37|39.86|39.58|39.65|39.37|104
1738106100000|2025-01-28 23:15:00|39.66|39.38|39.55|39.27|39.66|39.38|39.54|39.26|52
1738106400000|2025-01-28 23:20:00|39.52|39.24|39.6|39.32|39.63|39.35|39.52|39.24|87
1738106700000|2025-01-28 23:25:00|39.61|39.33|39.48|39.2|39.68|39.4|39.45|39.17|98
1738107000000|2025-01-28 23:30:00|39.49|39.21|39.33|39.05|39.49|39.21|39.28|39|145
1738107300000|2025-01-28 23:35:00|39.32|39.04|39.3|39.02|39.44|39.16|39.26|38.98|193
1738107600000|2025-01-28 23:40:00|39.31|39.03|39.45|39.17|39.48|39.2|39.28|39|189
1738107900000|2025-01-28 23:45:00|39.44|39.16|39.53|39.25|39.59|39.31|39.41|39.13|144
1738108200000|2025-01-28 23:50:00|39.52|39.24|39.59|39.31|39.6|39.32|39.51|39.23|74
1738108500000|2025-01-28 23:55:00|39.58|39.3|39.46|39.18|39.62|39.34|39.46|39.18|75
1738108800000|2025-01-29 00:00:00|39.45|39.17|39.46|39.18|39.53|39.25|39.42|39.14|169
1738109100000|2025-01-29 00:05:00|39.47|39.19|39.64|39.36|39.71|39.43|39.46|39.18|171
1738109400000|2025-01-29 00:10:00|39.62|39.34|39.76|39.48|39.79|39.51|39.62|39.34|124
1738109700000|2025-01-29 00:15:00|39.75|39.47|39.64|39.36|39.76|39.48|39.55|39.27|113
1738110000000|2025-01-29 00:20:00|39.65|39.37|39.63|39.35|39.74|39.46|39.61|39.33|119
1738110300000|2025-01-29 00:25:00|39.62|39.34|39.59|39.31|39.67|39.39|39.57|39.29|74
1738110600000|2025-01-29 00:30:00|39.6|39.32|39.65|39.37|39.68|39.4|39.51|39.23|128
1738110900000|2025-01-29 00:35:00|39.66|39.38|39.83|39.55|39.83|39.55|39.64|39.36|103
1738111200000|2025-01-29 00:40:00|39.82|39.54|39.88|39.6|39.89|39.61|39.8|39.52|78
1738111500000|2025-01-29 00:45:00|39.89|39.61|39.84|39.56|39.96|39.68|39.82|39.54|115
1738111800000|2025-01-29 00:50:00|39.83|39.55|39.87|39.59|39.87|39.59|39.78|39.5|92
1738112100000|2025-01-29 00:55:00|39.86|39.58|39.65|39.37|39.86|39.58|39.63|39.35|161
1738112400000|2025-01-29 01:00:00|39.68|39.4|39.79|39.51|39.79|39.51|39.65|39.37|75
1738112700000|2025-01-29 01:05:00|39.78|39.5|39.9|39.62|39.94|39.66|39.73|39.45|93
1738113000000|2025-01-29 01:10:00|39.92|39.64|39.81|39.53|39.96|39.68|39.79|39.51|135
1738113300000|2025-01-29 01:15:00|39.8|39.52|39.74|39.46|39.81|39.53|39.73|39.45|82
1738113600000|2025-01-29 01:20:00|39.75|39.47|39.77|39.49|39.83|39.55|39.75|39.47|70
1738113900000|2025-01-29 01:25:00|39.78|39.5|39.82|39.54|39.83|39.55|39.7|39.42|82
1738114200000|2025-01-29 01:30:00|39.81|39.53|39.78|39.5|39.83|39.55|39.76|39.48|77
1738114500000|2025-01-29 01:35:00|39.77|39.49|39.76|39.48|39.77|39.49|39.66|39.38|100
1738114800000|2025-01-29 01:40:00|39.77|39.49|39.86|39.58|39.93|39.65|39.76|39.48|82
1738115100000|2025-01-29 01:45:00|39.85|39.57|39.87|39.59|39.98|39.7|39.85|39.57|101
1738115400000|2025-01-29 01:50:00|39.86|39.58|39.79|39.51|39.88|39.6|39.77|39.49|53
1738115700000|2025-01-29 01:55:00|39.78|39.5|39.83|39.55|39.85|39.57|39.77|39.49|60
1738116000000|2025-01-29 02:00:00|39.84|39.56|40|39.72|40|39.72|39.84|39.56|87
1738116300000|2025-01-29 02:05:00|39.99|39.71|40.02|39.74|40.15|39.87|39.99|39.71|131
1738116600000|2025-01-29 02:10:00|40.01|39.73|40|39.72|40.05|39.77|39.99|39.71|75
1738116900000|2025-01-29 02:15:00|40.01|39.73|39.93|39.65|40.01|39.73|39.9|39.62|93
1738117200000|2025-01-29 02:20:00|39.92|39.64|39.86|39.58|39.94|39.66|39.82|39.54|70
1738117500000|2025-01-29 02:25:00|39.87|39.59|39.87|39.59|39.87|39.59|39.78|39.5|76
1738117800000|2025-01-29 02:30:00|39.88|39.6|39.8|39.52|39.92|39.64|39.79|39.51|87
1738118100000|2025-01-29 02:35:00|39.79|39.51|39.76|39.48|39.81|39.53|39.73|39.45|92
1738118400000|2025-01-29 02:40:00|39.77|39.49|39.75|39.47|39.77|39.49|39.72|39.44|59
1738118700000|2025-01-29 02:45:00|39.73|39.45|39.73|39.45|39.75|39.47|39.66|39.38|50
1738119000000|2025-01-29 02:50:00|39.72|39.44|39.68|39.4|39.72|39.44|39.63|39.35|66
1738119300000|2025-01-29 02:55:00|39.67|39.39|39.72|39.44|39.74|39.46|39.64|39.36|97
1738119600000|2025-01-29 03:00:00|39.73|39.45|39.72|39.44|39.76|39.48|39.66|39.38|143
1738119900000|2025-01-29 03:05:00|39.73|39.45|39.78|39.5|39.79|39.51|39.7|39.42|98
1738120200000|2025-01-29 03:10:00|39.79|39.51|39.76|39.48|39.88|39.6|39.73|39.45|91
1738120500000|2025-01-29 03:15:00|39.75|39.47|39.7|39.42|39.79|39.51|39.68|39.4|59
1738120800000|2025-01-29 03:20:00|39.69|39.41|39.72|39.44|39.73|39.45|39.67|39.39|84
1738121100000|2025-01-29 03:25:00|39.73|39.45|39.77|39.49|39.78|39.5|39.71|39.43|63
1738121400000|2025-01-29 03:30:00|39.76|39.48|39.8|39.52|39.81|39.53|39.68|39.4|89
1738121700000|2025-01-29 03:35:00|39.81|39.53|39.85|39.57|39.87|39.59|39.8|39.52|87
1738122000000|2025-01-29 03:40:00|39.86|39.58|39.84|39.56|39.93|39.65|39.83|39.55|72
1738122300000|2025-01-29 03:45:00|39.85|39.57|39.95|39.67|39.96|39.68|39.8|39.52|77
1738122600000|2025-01-29 03:50:00|39.94|39.66|39.88|39.6|39.95|39.67|39.88|39.6|39
1738122900000|2025-01-29 03:55:00|39.89|39.61|39.94|39.66|39.99|39.71|39.87|39.59|54
1738123200000|2025-01-29 04:00:00|39.93|39.65|39.86|39.58|39.94|39.66|39.8|39.52|72
1738123500000|2025-01-29 04:05:00|39.85|39.57|39.9|39.62|39.94|39.66|39.85|39.57|64
1738123800000|2025-01-29 04:10:00|39.89|39.61|39.9|39.62|39.92|39.64|39.84|39.56|51
1738124100000|2025-01-29 04:15:00|39.91|39.63|39.91|39.63|40|39.72|39.88|39.6|71
1738124400000|2025-01-29 04:20:00|39.92|39.64|39.96|39.68|40.03|39.75|39.92|39.64|48
1738124700000|2025-01-29 04:25:00|39.95|39.67|39.97|39.69|39.98|39.7|39.89|39.61|65
1738125000000|2025-01-29 04:30:00|39.96|39.68|39.93|39.65|40|39.72|39.93|39.65|75
1738125300000|2025-01-29 04:35:00|39.94|39.66|39.98|39.7|39.98|39.7|39.9|39.62|65
1738125600000|2025-01-29 04:40:00|39.97|39.69|39.88|39.6|39.97|39.69|39.87|39.59|46
1738125900000|2025-01-29 04:45:00|39.87|39.59|39.92|39.64|39.93|39.65|39.87|39.59|48
1738126200000|2025-01-29 04:50:00|39.93|39.65|39.93|39.65|39.94|39.66|39.9|39.62|43
1738126500000|2025-01-29 04:55:00|39.94|39.66|39.99|39.71|39.99|39.71|39.92|39.64|30
1738126800000|2025-01-29 05:00:00|39.93|39.65|39.94|39.66|39.96|39.68|39.89|39.61|45
1738127100000|2025-01-29 05:05:00|39.93|39.65|40.07|39.79|40.08|39.8|39.9|39.62|82
1738127400000|2025-01-29 05:10:00|40.08|39.8|39.99|39.71|40.09|39.81|39.98|39.7|74
1738127700000|2025-01-29 05:15:00|40.01|39.73|40.1|39.82|40.1|39.82|40|39.72|57
1738128000000|2025-01-29 05:20:00|40.11|39.83|40.11|39.83|40.12|39.84|40.04|39.76|78
1738128300000|2025-01-29 05:25:00|40.1|39.82|40.09|39.81|40.11|39.83|40.05|39.77|80
1738128600000|2025-01-29 05:30:00|40.1|39.82|40.08|39.8|40.14|39.86|40.05|39.77|70
1738128900000|2025-01-29 05:35:00|40.09|39.81|40.08|39.8|40.14|39.86|40.01|39.73|57
1738129200000|2025-01-29 05:40:00|40.09|39.81|40.09|39.81|40.1|39.82|40.02|39.74|55
1738129500000|2025-01-29 05:45:00|40.08|39.8|40.06|39.78|40.08|39.8|40.03|39.75|72
1738129800000|2025-01-29 05:50:00|40.05|39.77|40.07|39.79|40.08|39.8|40.04|39.76|69
1738130100000|2025-01-29 05:55:00|40.08|39.8|40.13|39.85|40.13|39.85|40.07|39.79|44
1738130400000|2025-01-29 06:00:00|40.14|39.86|40.13|39.85|40.17|39.89|40.09|39.81|80
1738130700000|2025-01-29 06:05:00|40.12|39.84|40.07|39.79|40.13|39.85|40.02|39.74|71
1738131000000|2025-01-29 06:10:00|40.08|39.8|40.16|39.88|40.19|39.91|40.05|39.77|84
1738131300000|2025-01-29 06:15:00|40.18|39.9|40.17|39.89|40.18|39.9|40.11|39.83|89
1738131600000|2025-01-29 06:20:00|40.18|39.9|40.28|40|40.28|40|40.16|39.88|94
1738131900000|2025-01-29 06:25:00|40.27|39.99|40.2|39.92|40.27|39.99|40.17|39.89|59
1738132200000|2025-01-29 06:30:00|40.21|39.93|40.28|40|40.28|40|40.2|39.92|78
1738132500000|2025-01-29 06:35:00|40.27|39.99|40.34|40.06|40.34|40.06|40.25|39.97|73
1738132800000|2025-01-29 06:40:00|40.35|40.07|40.31|40.03|40.35|40.07|40.27|39.99|60
1738133100000|2025-01-29 06:45:00|40.32|40.04|40.33|40.05|40.34|40.06|40.22|39.94|52
1738133400000|2025-01-29 06:50:00|40.34|40.06|40.31|40.03|40.37|40.09|40.3|40.02|24
1738133700000|2025-01-29 06:55:00|40.32|40.04|40.41|40.13|40.41|40.13|40.32|40.04|38
1738134000000|2025-01-29 07:00:00|40.42|40.14|40.37|40.09|40.42|40.14|40.33|40.05|76
1738134300000|2025-01-29 07:05:00|40.36|40.08|40.27|39.99|40.36|40.08|40.26|39.98|44
1738134600000|2025-01-29 07:10:00|40.26|39.98|40.19|39.91|40.27|39.99|40.16|39.88|55
1738134900000|2025-01-29 07:15:00|40.2|39.92|40.27|39.99|40.28|40|40.16|39.88|63
1738135200000|2025-01-29 07:20:00|40.26|39.98|40.33|40.05|40.35|40.07|40.24|39.96|58
1738135500000|2025-01-29 07:25:00|40.32|40.04|40.34|40.06|40.36|40.08|40.29|40.01|63
1738135800000|2025-01-29 07:30:00|40.33|40.05|40.28|40|40.35|40.07|40.25|39.97|52
1738136100000|2025-01-29 07:35:00|40.27|39.99|40.41|40.13|40.42|40.14|40.27|39.99|46
1738136400000|2025-01-29 07:40:00|40.4|40.12|40.37|40.09|40.41|40.13|40.37|40.09|25
1738136700000|2025-01-29 07:45:00|40.35|40.07|40.32|40.04|40.39|40.11|40.32|40.04|45
1738137000000|2025-01-29 07:50:00|40.31|40.03|40.37|40.09|40.38|40.1|40.3|40.02|43
1738137300000|2025-01-29 07:55:00|40.38|40.1|40.31|40.03|40.38|40.1|40.27|39.99|29
1738137600000|2025-01-29 08:00:00|40.3|40.02|40.46|40.18|40.48|40.2|40.23|39.95|114
1738137900000|2025-01-29 08:05:00|40.47|40.19|40.5|40.22|40.53|40.25|40.43|40.15|101
1738138200000|2025-01-29 08:10:00|40.51|40.23|40.49|40.21|40.51|40.23|40.44|40.16|53
1738138500000|2025-01-29 08:15:00|40.5|40.22|40.37|40.09|40.5|40.22|40.35|40.07|77
1738138800000|2025-01-29 08:20:00|40.36|40.08|40.34|40.06|40.37|40.09|40.31|40.03|50
1738139100000|2025-01-29 08:25:00|40.38|40.1|40.42|40.14|40.45|40.17|40.37|40.09|74
1738139400000|2025-01-29 08:30:00|40.41|40.13|40.38|40.1|40.47|40.19|40.37|40.09|122
1738139700000|2025-01-29 08:35:00|40.37|40.09|40.36|40.08|40.42|40.14|40.3|40.02|100
1738140000000|2025-01-29 08:40:00|40.37|40.09|40.31|40.03|40.41|40.13|40.31|40.03|56
1738140300000|2025-01-29 08:45:00|40.3|40.02|40.25|39.97|40.31|40.03|40.22|39.94|90
1738140600000|2025-01-29 08:50:00|40.24|39.96|40.14|39.86|40.26|39.98|40.14|39.86|45
1738140900000|2025-01-29 08:55:00|40.15|39.87|40.18|39.9|40.2|39.92|40.11|39.83|50
1738141200000|2025-01-29 09:00:00|40.17|39.89|40|39.72|40.19|39.91|39.97|39.69|124
1738141500000|2025-01-29 09:05:00|39.98|39.7|39.92|39.64|40.03|39.75|39.92|39.64|89
1738141800000|2025-01-29 09:10:00|39.93|39.65|39.94|39.66|39.97|39.69|39.9|39.62|69
1738142100000|2025-01-29 09:15:00|39.93|39.65|39.87|39.59|39.94|39.66|39.83|39.55|82
1738142400000|2025-01-29 09:20:00|39.85|39.57|39.81|39.53|39.88|39.6|39.81|39.53|75
1738142700000|2025-01-29 09:25:00|39.82|39.54|39.65|39.37|39.83|39.55|39.64|39.36|61
1738143000000|2025-01-29 09:30:00|39.66|39.38|39.79|39.51|39.79|39.51|39.66|39.38|123
1738143300000|2025-01-29 09:35:00|39.78|39.5|39.79|39.51|39.85|39.57|39.78|39.5|94
1738143600000|2025-01-29 09:40:00|39.78|39.5|39.86|39.58|39.86|39.58|39.76|39.48|57
1738143900000|2025-01-29 09:45:00|39.85|39.57|39.75|39.47|39.86|39.58|39.75|39.47|52
1738144200000|2025-01-29 09:50:00|39.76|39.48|39.78|39.5|39.81|39.53|39.72|39.44|67
1738144500000|2025-01-29 09:55:00|39.79|39.51|39.74|39.46|39.79|39.51|39.72|39.44|35
1738144800000|2025-01-29 10:00:00|39.72|39.44|39.7|39.42|39.73|39.45|39.62|39.34|99
1738145100000|2025-01-29 10:05:00|39.69|39.41|39.82|39.54|39.84|39.56|39.68|39.4|70
1738145400000|2025-01-29 10:10:00|39.81|39.53|39.83|39.55|39.87|39.59|39.79|39.51|56
1738145700000|2025-01-29 10:15:00|39.84|39.56|39.96|39.68|39.96|39.68|39.79|39.51|56
1738146000000|2025-01-29 10:20:00|39.97|39.69|39.94|39.66|40.03|39.75|39.93|39.65|46
1738146300000|2025-01-29 10:25:00|39.93|39.65|39.95|39.67|40.01|39.73|39.93|39.65|62
1738146600000|2025-01-29 10:30:00|39.93|39.65|40.05|39.77|40.05|39.77|39.9|39.62|49
1738146900000|2025-01-29 10:35:00|40.04|39.76|40.02|39.74|40.09|39.81|40.01|39.73|50
1738147200000|2025-01-29 10:40:00|40.01|39.73|39.96|39.68|40.06|39.78|39.95|39.67|59
1738147500000|2025-01-29 10:45:00|39.95|39.67|39.91|39.63|39.97|39.69|39.89|39.61|71
1738147800000|2025-01-29 10:50:00|39.92|39.64|39.89|39.61|39.95|39.67|39.89|39.61|49
1738148100000|2025-01-29 10:55:00|39.88|39.6|39.95|39.67|39.96|39.68|39.88|39.6|36
1738148400000|2025-01-29 11:00:00|39.96|39.68|39.93|39.65|40.03|39.75|39.88|39.6|109
1738148700000|2025-01-29 11:05:00|39.92|39.64|40|39.72|40.01|39.73|39.9|39.62|75
1738149000000|2025-01-29 11:10:00|39.99|39.71|40|39.72|40.03|39.75|39.97|39.69|46
1738149300000|2025-01-29 11:15:00|39.99|39.71|39.99|39.71|40.04|39.76|39.96|39.68|78
1738149600000|2025-01-29 11:20:00|39.97|39.69|39.95|39.67|39.98|39.7|39.91|39.63|69
1738149900000|2025-01-29 11:25:00|39.96|39.68|39.93|39.65|39.99|39.71|39.93|39.65|59
1738150200000|2025-01-29 11:30:00|39.94|39.66|39.95|39.67|40.03|39.75|39.92|39.64|75
1738150500000|2025-01-29 11:35:00|39.93|39.65|39.92|39.64|39.94|39.66|39.87|39.59|56
1738150800000|2025-01-29 11:40:00|39.91|39.63|39.92|39.64|39.97|39.69|39.9|39.62|57
1738151100000|2025-01-29 11:45:00|39.93|39.65|39.82|39.54|39.95|39.67|39.78|39.5|62
1738151400000|2025-01-29 11:50:00|39.81|39.53|39.81|39.53|39.84|39.56|39.76|39.48|81
1738151700000|2025-01-29 11:55:00|39.82|39.54|39.85|39.57|39.85|39.57|39.76|39.48|65
1738152000000|2025-01-29 12:00:00|39.88|39.6|39.85|39.57|39.88|39.6|39.78|39.5|69
1738152300000|2025-01-29 12:05:00|39.84|39.56|39.95|39.67|39.95|39.67|39.83|39.55|95
1738152600000|2025-01-29 12:10:00|39.94|39.66|39.95|39.67|39.96|39.68|39.91|39.63|46
1738152900000|2025-01-29 12:15:00|39.94|39.66|39.96|39.68|40.01|39.73|39.91|39.63|85
1738153200000|2025-01-29 12:20:00|39.95|39.67|39.83|39.55|40|39.72|39.82|39.54|55
1738153500000|2025-01-29 12:25:00|39.82|39.54|39.8|39.52|39.83|39.55|39.75|39.47|56
1738153800000|2025-01-29 12:30:00|39.82|39.54|39.79|39.51|39.82|39.54|39.77|39.49|58
1738154100000|2025-01-29 12:35:00|39.78|39.5|39.68|39.4|39.79|39.51|39.66|39.38|87
1738154400000|2025-01-29 12:40:00|39.69|39.41|39.63|39.35|39.7|39.42|39.6|39.32|56
1738154700000|2025-01-29 12:45:00|39.62|39.34|39.63|39.35|39.67|39.39|39.6|39.32|59
1738155000000|2025-01-29 12:50:00|39.62|39.34|39.64|39.36|39.67|39.39|39.61|39.33|50
1738155300000|2025-01-29 12:55:00|39.63|39.35|39.61|39.33|39.64|39.36|39.6|39.32|32
1738155600000|2025-01-29 13:00:00|39.6|39.32|39.47|39.19|39.61|39.33|39.47|39.19|82
1738155900000|2025-01-29 13:05:00|39.44|39.16|39.32|39.04|39.44|39.16|39.23|38.95|129
1738156200000|2025-01-29 13:10:00|39.31|39.03|39.42|39.14|39.44|39.16|39.3|39.02|144
1738156500000|2025-01-29 13:15:00|39.43|39.15|39.25|38.97|39.44|39.16|39.23|38.95|121
1738156800000|2025-01-29 13:20:00|39.24|38.96|39.21|38.93|39.35|39.07|39.18|38.9|135
1738157100000|2025-01-29 13:25:00|39.19|38.91|39.15|38.87|39.23|38.95|39.11|38.83|128
1738157400000|2025-01-29 13:30:00|39.14|38.86|39.28|39|39.3|39.02|39.1|38.82|190
1738157700000|2025-01-29 13:35:00|39.29|39.01|39.35|39.07|39.43|39.15|39.24|38.96|118
1738158000000|2025-01-29 13:40:00|39.34|39.06|39.34|39.06|39.38|39.1|39.31|39.03|54
1738158300000|2025-01-29 13:45:00|39.35|39.07|39.3|39.02|39.42|39.14|39.27|38.99|61
1738158600000|2025-01-29 13:50:00|39.29|39.01|39.25|38.97|39.34|39.06|39.21|38.93|97
1738158900000|2025-01-29 13:55:00|39.26|38.98|39.27|38.99|39.3|39.02|39.2|38.92|58
1738159200000|2025-01-29 14:00:00|39.28|39|39.26|38.98|39.35|39.07|39.2|38.92|86
1738159500000|2025-01-29 14:05:00|39.25|38.97|39.33|39.05|39.34|39.06|39.19|38.91|80
1738159800000|2025-01-29 14:10:00|39.34|39.06|39.2|38.92|39.38|39.1|39.01|38.73|170
1738160100000|2025-01-29 14:15:00|39.19|38.91|39.24|38.96|39.24|38.96|39.12|38.84|64
1738160400000|2025-01-29 14:20:00|39.23|38.95|39.36|39.08|39.36|39.08|39.21|38.93|40
1738160700000|2025-01-29 14:25:00|39.37|39.09|39.38|39.1|39.39|39.11|39.33|39.05|61
1738161000000|2025-01-29 14:30:00|39.37|39.09|39.29|39.01|39.41|39.13|39.28|39|179
1738161300000|2025-01-29 14:35:00|39.31|39.03|39.04|38.76|39.33|39.05|38.96|38.68|207
1738161600000|2025-01-29 14:40:00|39.03|38.75|39.16|38.88|39.23|38.95|39.02|38.74|191
1738161900000|2025-01-29 14:45:00|39.14|38.86|38.99|38.71|39.16|38.88|38.98|38.7|144
1738162200000|2025-01-29 14:50:00|38.98|38.7|39.16|38.88|39.17|38.89|38.93|38.65|171
1738162500000|2025-01-29 14:55:00|39.15|38.87|39.17|38.89|39.19|38.91|39.1|38.82|91
1738162800000|2025-01-29 15:00:00|39.18|38.9|39.29|39.01|39.34|39.06|39.16|38.88|148
1738163100000|2025-01-29 15:05:00|39.3|39.02|39.37|39.09|39.43|39.15|39.3|39.02|167
1738163400000|2025-01-29 15:10:00|39.36|39.08|39.41|39.13|39.47|39.19|39.35|39.07|170
1738163700000|2025-01-29 15:15:00|39.4|39.12|39.32|39.04|39.45|39.17|39.29|39.01|159
1738164000000|2025-01-29 15:20:00|39.31|39.03|39.34|39.06|39.34|39.06|39.25|38.97|109
1738164300000|2025-01-29 15:25:00|39.33|39.05|39.22|38.94|39.34|39.06|39.17|38.89|127
1738164600000|2025-01-29 15:30:00|39.24|38.96|39.28|39|39.31|39.03|39.2|38.92|118
1738164900000|2025-01-29 15:35:00|39.27|38.99|39.28|39|39.32|39.04|39.19|38.91|98
1738165200000|2025-01-29 15:40:00|39.27|38.99|39.25|38.97|39.31|39.03|39.2|38.92|76
1738165500000|2025-01-29 15:45:00|39.26|38.98|39.35|39.07|39.35|39.07|39.22|38.94|129
1738165800000|2025-01-29 15:50:00|39.33|39.05|39.37|39.09|39.44|39.16|39.33|39.05|72
1738166100000|2025-01-29 15:55:00|39.36|39.08|39.4|39.12|39.44|39.16|39.35|39.07|59
1738166400000|2025-01-29 16:00:00|39.39|39.11|39.45|39.17|39.5|39.22|39.39|39.11|88
1738166700000|2025-01-29 16:05:00|39.44|39.16|39.21|38.93|39.44|39.16|39.18|38.9|113
1738167000000|2025-01-29 16:10:00|39.22|38.94|39.27|38.99|39.29|39.01|39.13|38.85|112
1738167300000|2025-01-29 16:15:00|39.26|38.98|39.19|38.91|39.29|39.01|39.1|38.82|129
1738167600000|2025-01-29 16:20:00|39.2|38.92|39.3|39.02|39.3|39.02|39.12|38.84|89
1738167900000|2025-01-29 16:25:00|39.29|39.01|39.2|38.92|39.32|39.04|39.18|38.9|83
1738168200000|2025-01-29 16:30:00|39.21|38.93|39.25|38.97|39.28|39|39.16|38.88|92
1738168500000|2025-01-29 16:35:00|39.26|38.98|39.24|38.96|39.34|39.06|39.22|38.94|63
1738168800000|2025-01-29 16:40:00|39.25|38.97|39.2|38.92|39.28|39|39.18|38.9|83
1738169100000|2025-01-29 16:45:00|39.21|38.93|39.15|38.87|39.25|38.97|39.1|38.82|68
1738169400000|2025-01-29 16:50:00|39.16|38.88|39.22|38.94|39.25|38.97|39.12|38.84|52
1738169700000|2025-01-29 16:55:00|39.21|38.93|39.13|38.85|39.21|38.93|39.06|38.78|74
1738170000000|2025-01-29 17:00:00|39.12|38.84|39.07|38.79|39.13|38.85|39.03|38.75|117
1738170300000|2025-01-29 17:05:00|39.06|38.78|39.13|38.85|39.16|38.88|39.05|38.77|87
1738170600000|2025-01-29 17:10:00|39.12|38.84|39.24|38.96|39.25|38.97|39.08|38.8|94
1738170900000|2025-01-29 17:15:00|39.25|38.97|39.42|39.14|39.44|39.16|39.23|38.95|125
1738171200000|2025-01-29 17:20:00|39.43|39.15|39.32|39.04|39.44|39.16|39.26|38.98|112
1738171500000|2025-01-29 17:25:00|39.33|39.05|39.36|39.08|39.39|39.11|39.31|39.03|74
1738171800000|2025-01-29 17:30:00|39.35|39.07|39.45|39.17|39.49|39.21|39.3|39.02|131
1738172100000|2025-01-29 17:35:00|39.46|39.18|39.43|39.15|39.5|39.22|39.4|39.12|140
1738172400000|2025-01-29 17:40:00|39.42|39.14|39.43|39.15|39.46|39.18|39.38|39.1|92
1738172700000|2025-01-29 17:45:00|39.42|39.14|39.37|39.09|39.43|39.15|39.3|39.02|78
1738173000000|2025-01-29 17:50:00|39.36|39.08|39.27|38.99|39.38|39.1|39.23|38.95|59
1738173300000|2025-01-29 17:55:00|39.28|39|39.17|38.89|39.28|39|39.15|38.87|59
1738173600000|2025-01-29 18:00:00|39.18|38.9|38.95|38.67|39.23|38.95|38.91|38.63|164
1738173900000|2025-01-29 18:05:00|38.96|38.68|39.11|38.83|39.14|38.86|38.9|38.62|228
1738174200000|2025-01-29 18:10:00|39.1|38.82|39.07|38.79|39.15|38.87|38.98|38.7|144
1738174500000|2025-01-29 18:15:00|39.06|38.78|39.02|38.74|39.09|38.81|38.99|38.71|134
1738174800000|2025-01-29 18:20:00|39.01|38.73|38.9|38.62|39.02|38.74|38.87|38.59|141
1738175100000|2025-01-29 18:25:00|38.91|38.63|39.02|38.74|39.04|38.76|38.91|38.63|121
1738175400000|2025-01-29 18:30:00|39.03|38.75|39.25|38.97|39.28|39|39.03|38.75|161
1738175700000|2025-01-29 18:35:00|39.24|38.96|39.14|38.86|39.27|38.99|39.11|38.83|116
1738176000000|2025-01-29 18:40:00|39.13|38.85|39.13|38.85|39.17|38.89|39.09|38.81|124
1738176300000|2025-01-29 18:45:00|39.14|38.86|39.16|38.88|39.22|38.94|39.12|38.84|102
1738176600000|2025-01-29 18:50:00|39.17|38.89|39.25|38.97|39.28|39|39.14|38.86|113
1738176900000|2025-01-29 18:55:00|39.26|38.98|39.42|39.14|39.48|39.2|39.26|38.98|140
1738177200000|2025-01-29 19:00:00|39.25|38.97|38.77|38.49|39.37|39.09|38.6|38.32|328
1738177500000|2025-01-29 19:05:00|38.76|38.48|38.65|38.37|38.98|38.7|38.58|38.3|316
1738177800000|2025-01-29 19:10:00|38.66|38.38|38.88|38.6|38.92|38.64|38.54|38.26|292
1738178100000|2025-01-29 19:15:00|38.87|38.59|38.52|38.24|38.88|38.6|38.49|38.21|284
1738178400000|2025-01-29 19:20:00|38.53|38.25|38.57|38.29|38.69|38.41|38.5|38.22|280
1738178700000|2025-01-29 19:25:00|38.55|38.27|38.45|38.17|38.56|38.28|38.32|38.04|292
1738179000000|2025-01-29 19:30:00|38.44|38.16|39|38.72|39.09|38.81|38.39|38.11|340
1738179300000|2025-01-29 19:35:00|38.99|38.71|39.41|39.13|39.41|39.13|38.7|38.42|291
1738179600000|2025-01-29 19:40:00|39.4|39.12|39.71|39.43|40.05|39.77|39.4|39.12|333
1738179900000|2025-01-29 19:45:00|39.69|39.41|39.78|39.5|39.98|39.7|39.56|39.28|368
1738180200000|2025-01-29 19:50:00|39.8|39.52|39.87|39.59|40.04|39.76|39.65|39.37|337
1738180500000|2025-01-29 19:55:00|39.86|39.58|39.65|39.37|39.9|39.62|39.57|39.29|355
1738180800000|2025-01-29 20:00:00|39.64|39.36|39.34|39.06|39.72|39.44|39.32|39.04|357
1738181100000|2025-01-29 20:05:00|39.35|39.07|39.65|39.37|39.75|39.47|39.35|39.07|369
1738181400000|2025-01-29 20:10:00|39.64|39.36|39.81|39.53|39.92|39.64|39.64|39.36|340
1738181700000|2025-01-29 20:15:00|39.8|39.52|39.88|39.6|39.89|39.61|39.49|39.21|329
1738182000000|2025-01-29 20:20:00|39.89|39.61|40.32|40.04|40.36|40.08|39.77|39.49|274
1738182300000|2025-01-29 20:25:00|40.31|40.03|40.52|40.24|40.82|40.54|40.3|40.02|317
1738182600000|2025-01-29 20:30:00|40.53|40.25|40.52|40.24|40.74|40.46|40.36|40.08|324
1738182900000|2025-01-29 20:35:00|40.51|40.23|40.3|40.02|40.53|40.25|40.25|39.97|303
1738183200000|2025-01-29 20:40:00|40.29|40.01|40.24|39.96|40.33|40.05|40.13|39.85|312
1738183500000|2025-01-29 20:45:00|40.26|39.98|40.18|39.9|40.31|40.03|40.12|39.84|247
1738183800000|2025-01-29 20:50:00|40.25|39.97|40.17|39.89|40.29|40.01|40.04|39.76|244
1738184100000|2025-01-29 20:55:00|40.18|39.9|40.19|39.91|40.31|40.03|40.14|39.86|184
1738184400000|2025-01-29 21:00:00|40.18|39.9|40.03|39.75|40.28|40|39.98|39.7|312
1738184700000|2025-01-29 21:05:00|40.04|39.76|39.94|39.66|40.09|39.81|39.84|39.56|288
1738185000000|2025-01-29 21:10:00|39.95|39.67|40.17|39.89|40.19|39.91|39.92|39.64|260
1738185300000|2025-01-29 21:15:00|40.16|39.88|40.24|39.96|40.26|39.98|40.08|39.8|176
1738185600000|2025-01-29 21:20:00|40.23|39.95|40.35|40.07|40.43|40.15|40.21|39.93|235
1738185900000|2025-01-29 21:25:00|40.36|40.08|40.36|40.08|40.38|40.1|40.27|39.99|207
1738186200000|2025-01-29 21:30:00|40.37|40.09|40.38|40.1|40.48|40.2|40.3|40.02|191
1738186500000|2025-01-29 21:35:00|40.39|40.11|40.34|40.06|40.47|40.19|40.32|40.04|181
1738186800000|2025-01-29 21:40:00|40.33|40.05|40.24|39.96|40.34|40.06|40.21|39.93|218
1738187100000|2025-01-29 21:45:00|40.23|39.95|40.33|40.05|40.34|40.06|40.15|39.87|110
1738187400000|2025-01-29 21:50:00|40.34|40.06|40.21|39.93|40.35|40.07|40.2|39.92|122
1738187700000|2025-01-29 21:55:00|40.2|39.92|40.18|39.9|40.24|39.96|40.15|39.87|79
1738188000000|2025-01-29 22:00:00|40.2|39.92|40.12|39.84|40.2|39.92|40.06|39.78|148
1738188300000|2025-01-29 22:05:00|40.11|39.83|39.85|39.57|40.13|39.85|39.85|39.57|82
1738188600000|2025-01-29 22:10:00|39.87|39.59|39.89|39.61|39.92|39.64|39.82|39.54|86
1738188900000|2025-01-29 22:15:00|39.88|39.6|39.83|39.55|39.88|39.6|39.71|39.43|120
1738189200000|2025-01-29 22:20:00|39.82|39.54|39.9|39.62|39.94|39.66|39.82|39.54|57
1738189500000|2025-01-29 22:25:00|39.89|39.61|39.98|39.7|40|39.72|39.81|39.53|55
1738189800000|2025-01-29 22:30:00|39.97|39.69|40.12|39.84|40.18|39.9|39.97|39.69|97
1738190100000|2025-01-29 22:35:00|40.11|39.83|40.08|39.8|40.19|39.91|40.08|39.8|59
1738190400000|2025-01-29 22:40:00|40.09|39.81|39.86|39.58|40.09|39.81|39.85|39.57|57
1738190700000|2025-01-29 22:45:00|39.87|39.59|39.9|39.62|39.95|39.67|39.85|39.57|32
1738191000000|2025-01-29 22:50:00|39.89|39.61|39.8|39.52|39.89|39.61|39.8|39.52|33
1738191300000|2025-01-29 22:55:00|39.81|39.53|39.69|39.41|39.81|39.53|39.69|39.41|40
1738191600000|2025-01-29 23:00:00|39.68|39.4|39.71|39.43|39.74|39.46|39.57|39.29|169
1738191900000|2025-01-29 23:05:00|39.72|39.44|39.76|39.48|39.78|39.5|39.68|39.4|167
1738192200000|2025-01-29 23:10:00|39.75|39.47|39.78|39.5|39.79|39.51|39.63|39.35|135
1738192500000|2025-01-29 23:15:00|39.79|39.51|39.81|39.53|39.93|39.65|39.76|39.48|188
1738192800000|2025-01-29 23:20:00|39.8|39.52|39.63|39.35|39.81|39.53|39.61|39.33|119
1738193100000|2025-01-29 23:25:00|39.62|39.34|39.73|39.45|39.73|39.45|39.57|39.29|77
1738193400000|2025-01-29 23:30:00|39.74|39.46|39.64|39.36|39.74|39.46|39.59|39.31|83
1738193700000|2025-01-29 23:35:00|39.63|39.35|39.68|39.4|39.68|39.4|39.58|39.3|107
1738194000000|2025-01-29 23:40:00|39.66|39.38|39.54|39.26|39.68|39.4|39.52|39.24|104
1738194300000|2025-01-29 23:45:00|39.55|39.27|39.56|39.28|39.58|39.3|39.53|39.25|99
1738194600000|2025-01-29 23:50:00|39.54|39.26|39.44|39.16|39.57|39.29|39.41|39.13|110
1738194900000|2025-01-29 23:55:00|39.43|39.15|39.44|39.16|39.46|39.18|39.38|39.1|87
1738195200000|2025-01-30 00:00:00|39.45|39.17|39.43|39.15|39.53|39.25|39.36|39.08|102
1738195500000|2025-01-30 00:05:00|39.44|39.16|39.37|39.09|39.48|39.2|39.33|39.05|144
1738195800000|2025-01-30 00:10:00|39.38|39.1|39.33|39.05|39.39|39.11|39.28|39|55
1738196100000|2025-01-30 00:15:00|39.32|39.04|39.33|39.05|39.37|39.09|39.27|38.99|94
1738196400000|2025-01-30 00:20:00|39.32|39.04|39.24|38.96|39.35|39.07|39.23|38.95|127
1738196700000|2025-01-30 00:25:00|39.23|38.95|39.22|38.94|39.3|39.02|39.2|38.92|77
1738197000000|2025-01-30 00:30:00|39.23|38.95|39.12|38.84|39.24|38.96|39.08|38.8|146
1738197300000|2025-01-30 00:35:00|39.13|38.85|39.28|39|39.29|39.01|39.12|38.84|85
1738197600000|2025-01-30 00:40:00|39.29|39.01|39.29|39.01|39.35|39.07|39.27|38.99|102
1738197900000|2025-01-30 00:45:00|39.28|39|39.54|39.26|39.56|39.28|39.22|38.94|124
1738198200000|2025-01-30 00:50:00|39.53|39.25|39.64|39.36|39.65|39.37|39.53|39.25|99
1738198500000|2025-01-30 00:55:00|39.65|39.37|39.65|39.37|39.68|39.4|39.62|39.34|56
1738198800000|2025-01-30 01:00:00|39.66|39.38|39.77|39.49|39.79|39.51|39.61|39.33|110
1738199100000|2025-01-30 01:05:00|39.76|39.48|39.84|39.56|39.86|39.58|39.68|39.4|97
1738199400000|2025-01-30 01:10:00|39.83|39.55|39.88|39.6|39.89|39.61|39.75|39.47|109
1738199700000|2025-01-30 01:15:00|39.87|39.59|40.11|39.83|40.11|39.83|39.87|39.59|124
1738200000000|2025-01-30 01:20:00|40.1|39.82|40.02|39.74|40.1|39.82|39.96|39.68|147
1738200300000|2025-01-30 01:25:00|40.01|39.73|40.03|39.75|40.12|39.84|40.01|39.73|137
1738200600000|2025-01-30 01:30:00|40.02|39.74|40.19|39.91|40.19|39.91|40.01|39.73|139
1738200900000|2025-01-30 01:35:00|40.2|39.92|40.04|39.76|40.22|39.94|40.01|39.73|156
1738201200000|2025-01-30 01:40:00|40.05|39.77|40.14|39.86|40.15|39.87|40.03|39.75|107
1738201500000|2025-01-30 01:45:00|40.12|39.84|40.06|39.78|40.15|39.87|40.03|39.75|117
1738201800000|2025-01-30 01:50:00|40.07|39.79|40.02|39.74|40.11|39.83|40.01|39.73|60
1738202100000|2025-01-30 01:55:00|40.01|39.73|39.95|39.67|40.01|39.73|39.92|39.64|77
1738202400000|2025-01-30 02:00:00|39.96|39.68|39.88|39.6|39.99|39.71|39.82|39.54|81
1738202700000|2025-01-30 02:05:00|39.89|39.61|40.01|39.73|40.03|39.75|39.87|39.59|89
1738203000000|2025-01-30 02:10:00|40|39.72|40.04|39.76|40.05|39.77|39.96|39.68|43
1738203300000|2025-01-30 02:15:00|40.05|39.77|39.93|39.65|40.07|39.79|39.93|39.65|78
1738203600000|2025-01-30 02:20:00|39.94|39.66|39.97|39.69|40.03|39.75|39.94|39.66|53
1738203900000|2025-01-30 02:25:00|39.98|39.7|40.1|39.82|40.11|39.83|39.97|39.69|52
1738204200000|2025-01-30 02:30:00|40.11|39.83|40.17|39.89|40.17|39.89|40.06|39.78|67
1738204500000|2025-01-30 02:35:00|40.16|39.88|40.16|39.88|40.2|39.92|40.13|39.85|62
1738204800000|2025-01-30 02:40:00|40.17|39.89|40.07|39.79|40.19|39.91|40.03|39.75|49
1738205100000|2025-01-30 02:45:00|40.08|39.8|40.03|39.75|40.09|39.81|40.01|39.73|69
1738205400000|2025-01-30 02:50:00|40.04|39.76|40.11|39.83|40.11|39.83|40.04|39.76|30
1738205700000|2025-01-30 02:55:00|40.1|39.82|40.19|39.91|40.2|39.92|40.06|39.78|50
1738206000000|2025-01-30 03:00:00|40.2|39.92|40.22|39.94|40.24|39.96|40.16|39.88|106
1738206300000|2025-01-30 03:05:00|40.23|39.95|40.21|39.93|40.27|39.99|40.19|39.91|109
1738206600000|2025-01-30 03:10:00|40.22|39.94|40.31|40.03|40.31|40.03|40.2|39.92|91
1738206900000|2025-01-30 03:15:00|40.3|40.02|40.23|39.95|40.31|40.03|40.21|39.93|95
1738207200000|2025-01-30 03:20:00|40.22|39.94|40.17|39.89|40.27|39.99|40.17|39.89|77
1738207500000|2025-01-30 03:25:00|40.18|39.9|40.25|39.97|40.28|40|40.17|39.89|80
1738207800000|2025-01-30 03:30:00|40.26|39.98|40.2|39.92|40.26|39.98|40.19|39.91|81
1738208100000|2025-01-30 03:35:00|40.19|39.91|40.24|39.96|40.28|40|40.18|39.9|99
1738208400000|2025-01-30 03:40:00|40.23|39.95|40.28|40|40.3|40.02|40.22|39.94|78
1738208700000|2025-01-30 03:45:00|40.26|39.98|40.27|39.99|40.33|40.05|40.23|39.95|127
1738209000000|2025-01-30 03:50:00|40.26|39.98|40.41|40.13|40.42|40.14|40.24|39.96|122
1738209300000|2025-01-30 03:55:00|40.4|40.12|40.46|40.18|40.48|40.2|40.38|40.1|120
1738209600000|2025-01-30 04:00:00|40.45|40.17|40.46|40.18|40.53|40.25|40.45|40.17|117
1738209900000|2025-01-30 04:05:00|40.44|40.16|40.39|40.11|40.45|40.17|40.38|40.1|61
1738210200000|2025-01-30 04:10:00|40.4|40.12|40.4|40.12|40.43|40.15|40.38|40.1|30
1738210500000|2025-01-30 04:15:00|40.41|40.13|40.45|40.17|40.47|40.19|40.36|40.08|45
1738210800000|2025-01-30 04:20:00|40.46|40.18|40.51|40.23|40.54|40.26|40.46|40.18|51
1738211100000|2025-01-30 04:25:00|40.52|40.24|40.51|40.23|40.53|40.25|40.48|40.2|42
1738211400000|2025-01-30 04:30:00|40.52|40.24|40.45|40.17|40.52|40.24|40.44|40.16|64
1738211700000|2025-01-30 04:35:00|40.46|40.18|40.47|40.19|40.48|40.2|40.42|40.14|77
1738212000000|2025-01-30 04:40:00|40.46|40.18|40.47|40.19|40.48|40.2|40.42|40.14|54
1738212300000|2025-01-30 04:45:00|40.46|40.18|40.4|40.12|40.49|40.21|40.39|40.11|56
1738212600000|2025-01-30 04:50:00|40.39|40.11|40.51|40.23|40.52|40.24|40.39|40.11|61
1738212900000|2025-01-30 04:55:00|40.5|40.22|40.52|40.24|40.57|40.29|40.49|40.21|52
1738213200000|2025-01-30 05:00:00|40.53|40.25|40.42|40.14|40.53|40.25|40.4|40.12|65
1738213500000|2025-01-30 05:05:00|40.41|40.13|40.42|40.14|40.47|40.19|40.39|40.11|53
1738213800000|2025-01-30 05:10:00|40.43|40.15|40.38|40.1|40.43|40.15|40.37|40.09|51
1738214100000|2025-01-30 05:15:00|40.39|40.11|40.4|40.12|40.43|40.15|40.37|40.09|58
1738214400000|2025-01-30 05:20:00|40.41|40.13|40.36|40.08|40.41|40.13|40.35|40.07|32
1738214700000|2025-01-30 05:25:00|40.37|40.09|40.35|40.07|40.37|40.09|40.35|40.07|3
1738215000000|2025-01-30 05:30:00|40.36|40.08|40.35|40.07|40.4|40.12|40.35|40.07|36
1738215300000|2025-01-30 05:35:00|40.36|40.08|40.32|40.04|40.37|40.09|40.31|40.03|38
1738215600000|2025-01-30 05:40:00|40.33|40.05|40.36|40.08|40.36|40.08|40.32|40.04|41
1738215900000|2025-01-30 05:45:00|40.35|40.07|40.38|40.1|40.38|40.1|40.32|40.04|52
1738216200000|2025-01-30 05:50:00|40.37|40.09|40.4|40.12|40.41|40.13|40.36|40.08|24
1738216500000|2025-01-30 05:55:00|40.41|40.13|40.46|40.18|40.48|40.2|40.41|40.13|50
1738216800000|2025-01-30 06:00:00|40.47|40.19|40.51|40.23|40.52|40.24|40.47|40.19|47
1738217100000|2025-01-30 06:05:00|40.5|40.22|40.57|40.29|40.59|40.31|40.5|40.22|54
1738217400000|2025-01-30 06:10:00|40.59|40.31|40.56|40.28|40.61|40.33|40.54|40.26|30
1738217700000|2025-01-30 06:15:00|40.55|40.27|40.49|40.21|40.58|40.3|40.49|40.21|46
1738218000000|2025-01-30 06:20:00|40.5|40.22|40.57|40.29|40.59|40.31|40.5|40.22|38
1738218300000|2025-01-30 06:25:00|40.58|40.3|40.59|40.31|40.59|40.31|40.55|40.27|26
1738218600000|2025-01-30 06:30:00|40.6|40.32|40.71|40.43|40.72|40.44|40.59|40.31|55
1738218900000|2025-01-30 06:35:00|40.7|40.42|40.66|40.38|40.74|40.46|40.64|40.36|69
1738219200000|2025-01-30 06:40:00|40.68|40.4|40.64|40.36|40.69|40.41|40.63|40.35|62
1738219500000|2025-01-30 06:45:00|40.63|40.35|40.63|40.35|40.67|40.39|40.63|40.35|36
1738219800000|2025-01-30 06:50:00|40.62|40.34|40.64|40.36|40.66|40.38|40.61|40.33|36
1738220100000|2025-01-30 06:55:00|40.63|40.35|40.59|40.31|40.65|40.37|40.58|40.3|52
1738220400000|2025-01-30 07:00:00|40.6|40.32|40.63|40.35|40.69|40.41|40.56|40.28|82
1738220700000|2025-01-30 07:05:00|40.64|40.36|40.59|40.31|40.64|40.36|40.59|40.31|51
1738221000000|2025-01-30 07:10:00|40.58|40.3|40.43|40.15|40.58|40.3|40.41|40.13|82
1738221300000|2025-01-30 07:15:00|40.42|40.14|40.49|40.21|40.49|40.21|40.41|40.13|91
1738221600000|2025-01-30 07:20:00|40.48|40.2|40.48|40.2|40.5|40.22|40.45|40.17|44
1738221900000|2025-01-30 07:25:00|40.47|40.19|40.42|40.14|40.48|40.2|40.38|40.1|51
1738222200000|2025-01-30 07:30:00|40.41|40.13|40.45|40.17|40.47|40.19|40.34|40.06|68
1738222500000|2025-01-30 07:35:00|40.47|40.19|40.42|40.14|40.47|40.19|40.39|40.11|71
1738222800000|2025-01-30 07:40:00|40.41|40.13|40.31|40.03|40.44|40.16|40.29|40.01|49
1738223100000|2025-01-30 07:45:00|40.32|40.04|40.29|40.01|40.32|40.04|40.25|39.97|63
1738223400000|2025-01-30 07:50:00|40.28|40|40.31|40.03|40.34|40.06|40.28|40|41
1738223700000|2025-01-30 07:55:00|40.32|40.04|40.43|40.15|40.43|40.15|40.31|40.03|36
1738224000000|2025-01-30 08:00:00|40.42|40.14|40.38|40.1|40.54|40.26|40.35|40.07|68
1738224300000|2025-01-30 08:05:00|40.37|40.09|40.32|40.04|40.38|40.1|40.32|40.04|54
1738224600000|2025-01-30 08:10:00|40.33|40.05|40.24|39.96|40.33|40.05|40.22|39.94|60
1738224900000|2025-01-30 08:15:00|40.23|39.95|40.22|39.94|40.25|39.97|40.11|39.83|78
1738225200000|2025-01-30 08:20:00|40.28|40|40.28|40|40.3|40.02|40.25|39.97|68
1738225500000|2025-01-30 08:25:00|40.29|40.01|40.25|39.97|40.29|40.01|40.17|39.89|59
1738225800000|2025-01-30 08:30:00|40.24|39.96|40.17|39.89|40.25|39.97|40.17|39.89|54
1738226100000|2025-01-30 08:35:00|40.18|39.9|40.2|39.92|40.22|39.94|40.13|39.85|63
1738226400000|2025-01-30 08:40:00|40.21|39.93|40.19|39.91|40.21|39.93|40.17|39.89|57
1738226700000|2025-01-30 08:45:00|40.2|39.92|40.28|40|40.29|40.01|40.17|39.89|93
1738227000000|2025-01-30 08:50:00|40.27|39.99|40.28|40|40.3|40.02|40.24|39.96|103
1738227300000|2025-01-30 08:55:00|40.27|39.99|40.24|39.96|40.27|39.99|40.22|39.94|46
1738227600000|2025-01-30 09:00:00|40.25|39.97|40.25|39.97|40.35|40.07|40.24|39.96|61
1738227900000|2025-01-30 09:05:00|40.26|39.98|40.25|39.97|40.29|40.01|40.22|39.94|72
1738228200000|2025-01-30 09:10:00|40.24|39.96|40.29|40.01|40.31|40.03|40.23|39.95|58
1738228500000|2025-01-30 09:15:00|40.28|40|40.34|40.06|40.35|40.07|40.26|39.98|66
1738228800000|2025-01-30 09:20:00|40.35|40.07|40.37|40.09|40.4|40.12|40.33|40.05|66
1738229100000|2025-01-30 09:25:00|40.34|40.06|40.4|40.12|40.42|40.14|40.33|40.05|55
1738229400000|2025-01-30 09:30:00|40.41|40.13|40.4|40.12|40.43|40.15|40.38|40.1|62
1738229700000|2025-01-30 09:35:00|40.41|40.13|40.45|40.17|40.48|40.2|40.4|40.12|86
1738230000000|2025-01-30 09:40:00|40.46|40.18|40.47|40.19|40.48|40.2|40.45|40.17|75
1738230300000|2025-01-30 09:45:00|40.46|40.18|40.41|40.13|40.48|40.2|40.41|40.13|30
1738230600000|2025-01-30 09:50:00|40.42|40.14|40.52|40.24|40.53|40.25|40.42|40.14|57
1738230900000|2025-01-30 09:55:00|40.51|40.23|40.49|40.21|40.54|40.26|40.49|40.21|25
1738231200000|2025-01-30 10:00:00|40.48|40.2|40.32|40.04|40.49|40.21|40.32|40.04|80
1738231500000|2025-01-30 10:05:00|40.33|40.05|40.29|40.01|40.34|40.06|40.25|39.97|89
1738231800000|2025-01-30 10:10:00|40.3|40.02|40.32|40.04|40.33|40.05|40.27|39.99|95
1738232100000|2025-01-30 10:15:00|40.33|40.05|40.28|40|40.36|40.08|40.26|39.98|86
1738232400000|2025-01-30 10:20:00|40.29|40.01|40.36|40.08|40.37|40.09|40.29|40.01|68
1738232700000|2025-01-30 10:25:00|40.35|40.07|40.37|40.09|40.37|40.09|40.35|40.07|43
1738233000000|2025-01-30 10:30:00|40.36|40.08|40.36|40.08|40.45|40.17|40.33|40.05|121
1738233300000|2025-01-30 10:35:00|40.35|40.07|40.32|40.04|40.37|40.09|40.3|40.02|78
1738233600000|2025-01-30 10:40:00|40.31|40.03|40.34|40.06|40.39|40.11|40.3|40.02|80
1738233900000|2025-01-30 10:45:00|40.35|40.07|40.39|40.11|40.45|40.17|40.34|40.06|52
1738234200000|2025-01-30 10:50:00|40.38|40.1|40.39|40.11|40.4|40.12|40.36|40.08|57
1738234500000|2025-01-30 10:55:00|40.4|40.12|40.44|40.16|40.45|40.17|40.38|40.1|85
1738234800000|2025-01-30 11:00:00|40.43|40.15|40.4|40.12|40.44|40.16|40.38|40.1|69
1738235100000|2025-01-30 11:05:00|40.39|40.11|40.3|40.02|40.4|40.12|40.3|40.02|95
1738235400000|2025-01-30 11:10:00|40.29|40.01|40.27|39.99|40.32|40.04|40.24|39.96|142
1738235700000|2025-01-30 11:15:00|40.26|39.98|40.36|40.08|40.37|40.09|40.26|39.98|73
1738236000000|2025-01-30 11:20:00|40.35|40.07|40.32|40.04|40.4|40.12|40.3|40.02|37
1738236300000|2025-01-30 11:25:00|40.31|40.03|40.23|39.95|40.32|40.04|40.22|39.94|31
1738236600000|2025-01-30 11:30:00|40.22|39.94|40.33|40.05|40.33|40.05|40.22|39.94|84
1738236900000|2025-01-30 11:35:00|40.32|40.04|40.29|40.01|40.34|40.06|40.27|39.99|84
1738237200000|2025-01-30 11:40:00|40.28|40|40.25|39.97|40.32|40.04|40.25|39.97|68
1738237500000|2025-01-30 11:45:00|40.26|39.98|40.26|39.98|40.27|39.99|40.22|39.94|109
1738237800000|2025-01-30 11:50:00|40.27|39.99|40.33|40.05|40.33|40.05|40.26|39.98|102
1738238100000|2025-01-30 11:55:00|40.34|40.06|40.32|40.04|40.34|40.06|40.28|40|80
1738238400000|2025-01-30 12:00:00|40.31|40.03|40.21|39.93|40.32|40.04|40.2|39.92|90
1738238700000|2025-01-30 12:05:00|40.22|39.94|40.16|39.88|40.22|39.94|40.14|39.86|77
1738239000000|2025-01-30 12:10:00|40.15|39.87|40.12|39.84|40.17|39.89|40.11|39.83|49
1738239300000|2025-01-30 12:15:00|40.13|39.85|40.04|39.76|40.14|39.86|40.02|39.74|81
1738239600000|2025-01-30 12:20:00|40.03|39.75|40.17|39.89|40.17|39.89|40.03|39.75|60
1738239900000|2025-01-30 12:25:00|40.16|39.88|40.09|39.81|40.17|39.89|40.06|39.78|26
1738240200000|2025-01-30 12:30:00|40.1|39.82|40.09|39.81|40.11|39.83|40.05|39.77|30
1738240500000|2025-01-30 12:35:00|40.1|39.82|40.04|39.76|40.13|39.85|40.03|39.75|35
1738240800000|2025-01-30 12:40:00|40.06|39.78|40.04|39.76|40.07|39.79|40.02|39.74|18
1738241100000|2025-01-30 12:45:00|40.03|39.75|40.11|39.83|40.11|39.83|40.02|39.74|37
1738241400000|2025-01-30 12:50:00|40.12|39.84|40.12|39.84|40.16|39.88|40.11|39.83|33
1738241700000|2025-01-30 12:55:00|40.13|39.85|40.17|39.89|40.18|39.9|40.13|39.85|38
1738242000000|2025-01-30 13:00:00|40.16|39.88|40.12|39.84|40.18|39.9|40.09|39.81|46
1738242300000|2025-01-30 13:05:00|40.11|39.83|40.17|39.89|40.17|39.89|40.07|39.79|44
1738242600000|2025-01-30 13:10:00|40.16|39.88|40.3|40.02|40.3|40.02|40.15|39.87|60
1738242900000|2025-01-30 13:15:00|40.31|40.03|40.46|40.18|40.5|40.22|40.31|40.03|82
1738243200000|2025-01-30 13:20:00|40.45|40.17|40.39|40.11|40.46|40.18|40.37|40.09|57
1738243500000|2025-01-30 13:25:00|40.4|40.12|40.46|40.18|40.47|40.19|40.38|40.1|43
1738243800000|2025-01-30 13:30:00|40.47|40.19|40.39|40.11|40.51|40.23|40.37|40.09|99
1738244100000|2025-01-30 13:35:00|40.4|40.12|40.32|40.04|40.44|40.16|40.3|40.02|70
1738244400000|2025-01-30 13:40:00|40.31|40.03|40.3|40.02|40.31|40.03|40.21|39.93|59
1738244700000|2025-01-30 13:45:00|40.29|40.01|40.24|39.96|40.29|40.01|40.19|39.91|38
1738245000000|2025-01-30 13:50:00|40.23|39.95|40.25|39.97|40.26|39.98|40.21|39.93|43
1738245300000|2025-01-30 13:55:00|40.26|39.98|40.26|39.98|40.31|40.03|40.22|39.94|51
1738245600000|2025-01-30 14:00:00|40.25|39.97|40.25|39.97|40.38|40.1|40.24|39.96|68
1738245900000|2025-01-30 14:05:00|40.24|39.96|40.42|40.14|40.42|40.14|40.21|39.93|95
1738246200000|2025-01-30 14:10:00|40.43|40.15|40.41|40.13|40.51|40.23|40.39|40.11|50
1738246500000|2025-01-30 14:15:00|40.42|40.14|40.45|40.17|40.51|40.23|40.38|40.1|105
1738246800000|2025-01-30 14:20:00|40.44|40.16|40.53|40.25|40.53|40.25|40.43|40.15|50
1738247100000|2025-01-30 14:25:00|40.52|40.24|40.72|40.44|40.78|40.5|40.52|40.24|74
1738247400000|2025-01-30 14:30:00|40.71|40.43|40.71|40.43|40.86|40.58|40.68|40.4|117
1738247700000|2025-01-30 14:35:00|40.72|40.44|40.79|40.51|40.83|40.55|40.67|40.39|115
1738248000000|2025-01-30 14:40:00|40.81|40.53|40.78|40.5|40.85|40.57|40.75|40.47|125
1738248300000|2025-01-30 14:45:00|40.79|40.51|41.01|40.73|41.03|40.75|40.74|40.46|135
1738248600000|2025-01-30 14:50:00|41.02|40.74|41.23|40.95|41.25|40.97|40.96|40.68|222
1738248900000|2025-01-30 14:55:00|41.22|40.94|41.35|41.07|41.35|41.07|41.15|40.87|186
1738249200000|2025-01-30 15:00:00|41.34|41.06|41.78|41.5|41.86|41.58|41.34|41.06|209
1738249500000|2025-01-30 15:05:00|41.76|41.48|42.46|42.18|42.5|42.22|41.73|41.45|223
1738249800000|2025-01-30 15:10:00|42.47|42.19|42.49|42.21|42.67|42.39|42.17|41.89|228
1738250100000|2025-01-30 15:15:00|42.5|42.22|42.59|42.31|42.62|42.34|42.3|42.02|209
1738250400000|2025-01-30 15:20:00|42.6|42.32|42.86|42.58|43.29|43.01|42.44|42.16|229
1738250700000|2025-01-30 15:25:00|42.84|42.56|43.43|43.15|44.09|43.81|42.82|42.54|325
1738251000000|2025-01-30 15:30:00|43.44|43.16|43.25|42.97|43.68|43.4|43.24|42.96|298
1738251300000|2025-01-30 15:35:00|43.26|42.98|43.11|42.83|43.5|43.22|43.11|42.83|192
1738251600000|2025-01-30 15:40:00|43.1|42.82|43.3|43.02|43.4|43.12|43.07|42.79|219
1738251900000|2025-01-30 15:45:00|43.31|43.03|43.91|43.63|44|43.72|43.29|43.01|227
1738252200000|2025-01-30 15:50:00|43.9|43.62|43.69|43.41|44.1|43.82|43.66|43.38|218
1738252500000|2025-01-30 15:55:00|43.7|43.42|43.66|43.38|43.8|43.52|43.54|43.26|181
1738252800000|2025-01-30 16:00:00|43.67|43.39|44.15|43.87|44.45|44.17|43.67|43.39|255
1738253100000|2025-01-30 16:05:00|44.13|43.85|44.01|43.73|44.23|43.95|43.93|43.65|228
1738253400000|2025-01-30 16:10:00|44.02|43.74|43.74|43.46|44.05|43.77|43.69|43.41|246
1738253700000|2025-01-30 16:15:00|43.75|43.47|43.95|43.67|44.12|43.84|43.74|43.46|253
1738254000000|2025-01-30 16:20:00|43.94|43.66|43.9|43.62|44.1|43.82|43.79|43.51|202
1738254300000|2025-01-30 16:25:00|43.89|43.61|43.72|43.44|43.95|43.67|43.69|43.41|122
1738254600000|2025-01-30 16:30:00|43.7|43.42|43.48|43.2|43.76|43.48|43.45|43.17|152
1738254900000|2025-01-30 16:35:00|43.59|43.31|43.6|43.32|43.65|43.37|43.48|43.2|147
1738255200000|2025-01-30 16:40:00|43.59|43.31|43.91|43.63|43.94|43.66|43.59|43.31|155
1738255500000|2025-01-30 16:45:00|43.89|43.61|44.06|43.78|44.09|43.81|43.89|43.61|170
1738255800000|2025-01-30 16:50:00|44.07|43.79|44.17|43.89|44.27|43.99|43.99|43.71|167
1738256100000|2025-01-30 16:55:00|44.18|43.9|44.06|43.78|44.22|43.94|44.01|43.73|153
1738256400000|2025-01-30 17:00:00|44.07|43.79|44.33|44.05|44.38|44.1|43.97|43.69|186
1738256700000|2025-01-30 17:05:00|44.35|44.07|44.22|43.94|44.41|44.13|44.22|43.94|116
1738257000000|2025-01-30 17:10:00|44.23|43.95|43.77|43.49|44.23|43.95|43.73|43.45|149
1738257300000|2025-01-30 17:15:00|43.76|43.48|43.9|43.62|43.98|43.7|43.74|43.46|188
1738257600000|2025-01-30 17:20:00|43.91|43.63|43.94|43.66|43.98|43.7|43.83|43.55|112
1738257900000|2025-01-30 17:25:00|43.97|43.69|43.79|43.51|43.97|43.69|43.79|43.51|137
1738258200000|2025-01-30 17:30:00|43.8|43.52|43.71|43.43|43.84|43.56|43.66|43.38|153
1738258500000|2025-01-30 17:35:00|43.72|43.44|43.49|43.21|43.74|43.46|43.46|43.18|126
1738258800000|2025-01-30 17:40:00|43.5|43.22|43.59|43.31|43.69|43.41|43.48|43.2|145
1738259100000|2025-01-30 17:45:00|43.58|43.3|43.59|43.31|43.69|43.41|43.58|43.3|142
1738259400000|2025-01-30 17:50:00|43.58|43.3|43.56|43.28|43.6|43.32|43.42|43.14|104
1738259700000|2025-01-30 17:55:00|43.55|43.27|43.57|43.29|43.65|43.37|43.45|43.17|130
1738260000000|2025-01-30 18:00:00|43.58|43.3|43.71|43.43|43.78|43.5|43.44|43.16|194
1738260300000|2025-01-30 18:05:00|43.72|43.44|43.86|43.58|43.89|43.61|43.7|43.42|142
1738260600000|2025-01-30 18:10:00|43.85|43.57|43.81|43.53|43.89|43.61|43.79|43.51|134
1738260900000|2025-01-30 18:15:00|43.8|43.52|43.85|43.57|43.89|43.61|43.73|43.45|152
1738261200000|2025-01-30 18:20:00|43.86|43.58|43.86|43.58|43.99|43.71|43.84|43.56|160
1738261500000|2025-01-30 18:25:00|43.84|43.56|43.57|43.29|43.85|43.57|43.52|43.24|157
1738261800000|2025-01-30 18:30:00|43.56|43.28|43.53|43.25|43.75|43.47|43.52|43.24|180
1738262100000|2025-01-30 18:35:00|43.52|43.24|43.62|43.34|43.63|43.35|43.46|43.18|129
1738262400000|2025-01-30 18:40:00|43.63|43.35|43.78|43.5|43.85|43.57|43.63|43.35|199
1738262700000|2025-01-30 18:45:00|43.77|43.49|43.8|43.52|43.85|43.57|43.74|43.46|145
1738263000000|2025-01-30 18:50:00|43.81|43.53|43.77|43.49|43.82|43.54|43.68|43.4|120
1738263300000|2025-01-30 18:55:00|43.75|43.47|43.87|43.59|43.9|43.62|43.69|43.41|91
1738263600000|2025-01-30 19:00:00|43.88|43.6|43.93|43.65|43.98|43.7|43.83|43.55|169
1738263900000|2025-01-30 19:05:00|43.94|43.66|44.03|43.75|44.1|43.82|43.88|43.6|101
1738264200000|2025-01-30 19:10:00|44.04|43.76|44.12|43.84|44.2|43.92|44.02|43.74|169
1738264500000|2025-01-30 19:15:00|44.11|43.83|43.99|43.71|44.28|44|43.99|43.71|134
1738264800000|2025-01-30 19:20:00|44|43.72|44|43.72|44.06|43.78|43.84|43.56|193
1738265100000|2025-01-30 19:25:00|43.99|43.71|43.92|43.64|44.02|43.74|43.87|43.59|123
1738265400000|2025-01-30 19:30:00|43.89|43.61|43.84|43.56|43.92|43.64|43.78|43.5|126
1738265700000|2025-01-30 19:35:00|43.83|43.55|43.8|43.52|43.84|43.56|43.76|43.48|114
1738266000000|2025-01-30 19:40:00|43.81|43.53|44.44|44.16|44.49|44.21|43.8|43.52|145
1738266300000|2025-01-30 19:45:00|44.45|44.17|44.25|43.97|44.5|44.22|44.13|43.85|181
1738266600000|2025-01-30 19:50:00|44.24|43.96|44.44|44.16|44.44|44.16|44.22|43.94|96
1738266900000|2025-01-30 19:55:00|44.45|44.17|44.51|44.23|44.56|44.28|44.45|44.17|115
1738267200000|2025-01-30 20:00:00|44.52|44.24|44.32|44.04|44.55|44.27|44.31|44.03|134
1738267500000|2025-01-30 20:05:00|44.3|44.02|44.26|43.98|44.32|44.04|44.22|43.94|90
1738267800000|2025-01-30 20:10:00|44.27|43.99|44.43|44.15|44.46|44.18|44.27|43.99|83
1738268100000|2025-01-30 20:15:00|44.42|44.14|44.3|44.02|44.53|44.25|44.29|44.01|108
1738268400000|2025-01-30 20:20:00|44.31|44.03|44.27|43.99|44.42|44.14|44.24|43.96|99
1738268700000|2025-01-30 20:25:00|44.28|44|44.19|43.91|44.31|44.03|44.19|43.91|123
1738269000000|2025-01-30 20:30:00|44.2|43.92|43.99|43.71|44.2|43.92|43.96|43.68|155
1738269300000|2025-01-30 20:35:00|43.98|43.7|43.73|43.45|44.01|43.73|43.73|43.45|164
1738269600000|2025-01-30 20:40:00|43.74|43.46|43.6|43.32|43.8|43.52|43.6|43.32|164
1738269900000|2025-01-30 20:45:00|43.58|43.3|43.81|43.53|43.85|43.57|43.54|43.26|203
1738270200000|2025-01-30 20:50:00|43.82|43.54|43.64|43.36|43.85|43.57|43.58|43.3|154
1738270500000|2025-01-30 20:55:00|43.65|43.37|43.48|43.2|43.7|43.42|43.45|43.17|126
1738270800000|2025-01-30 21:00:00|43.47|43.19|43.59|43.31|43.68|43.4|43.47|43.19|185
1738271100000|2025-01-30 21:05:00|43.6|43.32|43.6|43.32|43.68|43.4|43.53|43.25|173
1738271400000|2025-01-30 21:10:00|43.61|43.33|43.58|43.3|43.68|43.4|43.5|43.22|152
1738271700000|2025-01-30 21:15:00|43.59|43.31|43.62|43.34|43.64|43.36|43.53|43.25|206
1738272000000|2025-01-30 21:20:00|43.61|43.33|43.58|43.3|43.62|43.34|43.52|43.24|148
1738272300000|2025-01-30 21:25:00|43.59|43.31|43.51|43.23|43.66|43.38|43.51|43.23|155
1738272600000|2025-01-30 21:30:00|43.5|43.22|43.5|43.22|43.64|43.36|43.48|43.2|181
1738272900000|2025-01-30 21:35:00|43.51|43.23|43.44|43.16|43.51|43.23|43.44|43.16|141
1738273200000|2025-01-30 21:40:00|43.45|43.17|43.43|43.15|43.49|43.21|43.41|43.13|128
1738273500000|2025-01-30 21:45:00|43.42|43.14|43.26|42.98|43.48|43.2|43.24|42.96|140
1738273800000|2025-01-30 21:50:00|43.27|42.99|43.38|43.1|43.41|43.13|43.24|42.96|103
1738274100000|2025-01-30 21:55:00|43.39|43.11|43.42|43.14|43.43|43.15|43.37|43.09|65
1738274400000|2025-01-30 22:00:00|43.43|43.15|43.48|43.2|43.62|43.34|43.43|43.15|101
1738274700000|2025-01-30 22:05:00|43.47|43.19|43.4|43.12|43.54|43.26|43.39|43.11|77
1738275000000|2025-01-30 22:10:00|43.39|43.11|43.32|43.04|43.4|43.12|43.3|43.02|86
1738275300000|2025-01-30 22:15:00|43.31|43.03|43.21|42.93|43.37|43.09|43.21|42.93|99
1738275600000|2025-01-30 22:20:00|43.2|42.92|43.21|42.93|43.25|42.97|43.18|42.9|81
1738275900000|2025-01-30 22:25:00|43.2|42.92|43.12|42.84|43.22|42.94|43.1|42.82|75
1738276200000|2025-01-30 22:30:00|43.13|42.85|43.41|43.13|43.43|43.15|43.12|42.84|113
1738276500000|2025-01-30 22:35:00|43.4|43.12|43.3|43.02|43.46|43.18|43.3|43.02|108
1738276800000|2025-01-30 22:40:00|43.29|43.01|43.2|42.92|43.32|43.04|43.19|42.91|92
1738277100000|2025-01-30 22:45:00|43.19|42.91|43.22|42.94|43.25|42.97|43.18|42.9|118
1738277400000|2025-01-30 22:50:00|43.23|42.95|43.14|42.86|43.23|42.95|43.13|42.85|51
1738277700000|2025-01-30 22:55:00|43.15|42.87|43.2|42.92|43.31|43.03|43.15|42.87|123
1738278000000|2025-01-30 23:00:00|43.21|42.93|43.19|42.91|43.23|42.95|43.12|42.84|89
1738278300000|2025-01-30 23:05:00|43.18|42.9|43.25|42.97|43.3|43.02|43.18|42.9|129
1738278600000|2025-01-30 23:10:00|43.26|42.98|43.25|42.97|43.3|43.02|43.22|42.94|134
1738278900000|2025-01-30 23:15:00|43.24|42.96|43.42|43.14|43.44|43.16|43.24|42.96|150
1738279200000|2025-01-30 23:20:00|43.41|43.13|43.4|43.12|43.45|43.17|43.39|43.11|107
1738279500000|2025-01-30 23:25:00|43.41|43.13|43.42|43.14|43.46|43.18|43.4|43.12|126
1738279800000|2025-01-30 23:30:00|43.41|43.13|43.43|43.15|43.46|43.18|43.37|43.09|105
1738280100000|2025-01-30 23:35:00|43.44|43.16|43.44|43.16|43.52|43.24|43.43|43.15|81
1738280400000|2025-01-30 23:40:00|43.43|43.15|43.4|43.12|43.47|43.19|43.4|43.12|73
1738280700000|2025-01-30 23:45:00|43.39|43.11|43.28|43|43.39|43.11|43.28|43|66
1738281000000|2025-01-30 23:50:00|43.29|43.01|43.16|42.88|43.3|43.02|43.14|42.86|85
1738281300000|2025-01-30 23:55:00|43.19|42.91|43.01|42.73|43.22|42.94|43|42.72|115
1738281600000|2025-01-31 00:00:00|43.02|42.74|43.12|42.84|43.12|42.84|42.91|42.63|198
1738281900000|2025-01-31 00:05:00|43.11|42.83|42.91|42.63|43.16|42.88|42.89|42.61|182
1738282200000|2025-01-31 00:10:00|42.9|42.62|42.77|42.49|42.94|42.66|42.75|42.47|167
1738282500000|2025-01-31 00:15:00|42.78|42.5|42.8|42.52|42.86|42.58|42.73|42.45|169
1738282800000|2025-01-31 00:20:00|42.79|42.51|43.04|42.76|43.04|42.76|42.76|42.48|155
1738283100000|2025-01-31 00:25:00|43.03|42.75|43.12|42.84|43.14|42.86|43.02|42.74|126
1738283400000|2025-01-31 00:30:00|43.13|42.85|43|42.72|43.13|42.85|42.89|42.61|150
1738283700000|2025-01-31 00:35:00|42.99|42.71|43.02|42.74|43.12|42.84|42.97|42.69|104
1738284000000|2025-01-31 00:40:00|43.01|42.73|42.95|42.67|43.03|42.75|42.95|42.67|84
1738284300000|2025-01-31 00:45:00|42.93|42.65|42.92|42.64|42.94|42.66|42.88|42.6|138
1738284600000|2025-01-31 00:50:00|42.93|42.65|42.87|42.59|42.94|42.66|42.85|42.57|150
1738284900000|2025-01-31 00:55:00|42.88|42.6|42.88|42.6|42.9|42.62|42.8|42.52|155
1738285200000|2025-01-31 01:00:00|42.87|42.59|42.88|42.6|42.94|42.66|42.83|42.55|145
1738285500000|2025-01-31 01:05:00|42.87|42.59|42.85|42.57|42.92|42.64|42.83|42.55|149
1738285800000|2025-01-31 01:10:00|42.86|42.58|42.96|42.68|42.98|42.7|42.8|42.52|135
1738286100000|2025-01-31 01:15:00|42.95|42.67|42.86|42.58|42.96|42.68|42.85|42.57|48
1738286400000|2025-01-31 01:20:00|42.84|42.56|42.83|42.55|42.91|42.63|42.8|42.52|95
1738286700000|2025-01-31 01:25:00|42.81|42.53|42.64|42.36|42.81|42.53|42.58|42.3|155
1738287000000|2025-01-31 01:30:00|42.65|42.37|42.69|42.41|42.76|42.48|42.65|42.37|175
1738287300000|2025-01-31 01:35:00|42.7|42.42|42.65|42.37|42.77|42.49|42.65|42.37|181
1738287600000|2025-01-31 01:40:00|42.66|42.38|42.66|42.38|42.69|42.41|42.57|42.29|171
1738287900000|2025-01-31 01:45:00|42.63|42.35|42.64|42.36|42.65|42.37|42.48|42.2|190
1738288200000|2025-01-31 01:50:00|42.63|42.35|42.6|42.32|42.64|42.36|42.55|42.27|186
1738288500000|2025-01-31 01:55:00|42.59|42.31|42.55|42.27|42.6|42.32|42.52|42.24|175
1738288800000|2025-01-31 02:00:00|42.53|42.25|42.55|42.27|42.6|42.32|42.5|42.22|168
1738289100000|2025-01-31 02:05:00|42.53|42.25|42.61|42.33|42.65|42.37|42.48|42.2|182
1738289400000|2025-01-31 02:10:00|42.62|42.34|42.55|42.27|42.63|42.35|42.53|42.25|173
1738289700000|2025-01-31 02:15:00|42.53|42.25|42.47|42.19|42.55|42.27|42.44|42.16|168
1738290000000|2025-01-31 02:20:00|42.45|42.17|42.42|42.14|42.47|42.19|42.4|42.12|172
1738290300000|2025-01-31 02:25:00|42.43|42.15|42.4|42.12|42.43|42.15|42.38|42.1|154
1738290600000|2025-01-31 02:30:00|42.39|42.11|42.41|42.13|42.43|42.15|42.38|42.1|156
1738290900000|2025-01-31 02:35:00|42.42|42.14|42.4|42.12|42.47|42.19|42.39|42.11|92
1738291200000|2025-01-31 02:40:00|42.39|42.11|42.44|42.16|42.46|42.18|42.39|42.11|99
1738291500000|2025-01-31 02:45:00|42.45|42.17|42.43|42.15|42.48|42.2|42.4|42.12|107
1738291800000|2025-01-31 02:50:00|42.42|42.14|42.4|42.12|42.45|42.17|42.39|42.11|167
1738292100000|2025-01-31 02:55:00|42.41|42.13|42.38|42.1|42.43|42.15|42.38|42.1|120
1738292400000|2025-01-31 03:00:00|42.37|42.09|42.31|42.03|42.39|42.11|42.3|42.02|159
1738292700000|2025-01-31 03:05:00|42.32|42.04|42.18|41.9|42.32|42.04|42.17|41.89|144
1738293000000|2025-01-31 03:10:00|42.19|41.91|42.24|41.96|42.29|42.01|42.17|41.89|137
1738293300000|2025-01-31 03:15:00|42.23|41.95|42.15|41.87|42.25|41.97|42.14|41.86|135
1738293600000|2025-01-31 03:20:00|42.16|41.88|42.15|41.87|42.18|41.9|42.11|41.83|158
1738293900000|2025-01-31 03:25:00|42.14|41.86|42.02|41.74|42.16|41.88|42|41.72|138
1738294200000|2025-01-31 03:30:00|42.01|41.73|42.01|41.73|42.06|41.78|42|41.72|152
1738294500000|2025-01-31 03:35:00|42.02|41.74|42.06|41.78|42.09|41.81|42|41.72|159
1738294800000|2025-01-31 03:40:00|42.07|41.79|42.03|41.75|42.07|41.79|41.99|41.71|149
1738295100000|2025-01-31 03:45:00|42.02|41.74|42.16|41.88|42.17|41.89|42.02|41.74|204
1738295400000|2025-01-31 03:50:00|42.15|41.87|42.15|41.87|42.19|41.91|42.07|41.79|177
1738295700000|2025-01-31 03:55:00|42.16|41.88|42.17|41.89|42.18|41.9|42.09|41.81|152
1738296000000|2025-01-31 04:00:00|42.16|41.88|42.01|41.73|42.17|41.89|41.99|41.71|162
1738296300000|2025-01-31 04:05:00|42|41.72|42.06|41.78|42.08|41.8|41.96|41.68|187
1738296600000|2025-01-31 04:10:00|42.05|41.77|42.01|41.73|42.06|41.78|42.01|41.73|85
1738296900000|2025-01-31 04:15:00|42|41.72|42.03|41.75|42.04|41.76|41.94|41.66|178
1738297200000|2025-01-31 04:20:00|42.02|41.74|42.02|41.74|42.06|41.78|41.99|41.71|157
1738297500000|2025-01-31 04:25:00|42.03|41.75|42.04|41.76|42.07|41.79|42|41.72|140
1738297800000|2025-01-31 04:30:00|42.05|41.77|41.96|41.68|42.05|41.77|41.96|41.68|111
1738298100000|2025-01-31 04:35:00|41.95|41.67|41.92|41.64|41.98|41.7|41.91|41.63|115
1738298400000|2025-01-31 04:40:00|41.93|41.65|41.89|41.61|41.98|41.7|41.89|41.61|50
1738298700000|2025-01-31 04:45:00|41.9|41.62|41.89|41.61|41.9|41.62|41.87|41.59|62
1738299000000|2025-01-31 04:50:00|41.88|41.6|41.89|41.61|41.91|41.63|41.87|41.59|51
1738299300000|2025-01-31 04:55:00|41.9|41.62|41.92|41.64|41.93|41.65|41.88|41.6|43
1738299600000|2025-01-31 05:00:00|41.91|41.63|41.97|41.69|41.98|41.7|41.9|41.62|44
1738299900000|2025-01-31 05:05:00|41.99|41.71|42.19|41.91|42.2|41.92|41.98|41.7|70
1738300200000|2025-01-31 05:10:00|42.18|41.9|42.21|41.93|42.24|41.96|42.18|41.9|72
1738300500000|2025-01-31 05:15:00|42.22|41.94|42.3|42.02|42.33|42.05|42.19|41.91|82
1738300800000|2025-01-31 05:20:00|42.31|42.03|42.3|42.02|42.32|42.04|42.25|41.97|105
1738301100000|2025-01-31 05:25:00|42.29|42.01|42.26|41.98|42.34|42.06|42.23|41.95|75
1738301400000|2025-01-31 05:30:00|42.25|41.97|42.34|42.06|42.34|42.06|42.22|41.94|99
1738301700000|2025-01-31 05:35:00|42.33|42.05|42.35|42.07|42.4|42.12|42.3|42.02|120
1738302000000|2025-01-31 05:40:00|42.36|42.08|42.42|42.14|42.42|42.14|42.34|42.06|160
1738302300000|2025-01-31 05:45:00|42.41|42.13|42.32|42.04|42.41|42.13|42.29|42.01|162
1738302600000|2025-01-31 05:50:00|42.33|42.05|42.34|42.06|42.36|42.08|42.28|42|119
1738302900000|2025-01-31 05:55:00|42.33|42.05|42.38|42.1|42.4|42.12|42.32|42.04|65
1738303200000|2025-01-31 06:00:00|42.37|42.09|42.57|42.29|42.57|42.29|42.36|42.08|98
1738303500000|2025-01-31 06:05:00|42.58|42.3|42.82|42.54|42.87|42.59|42.57|42.29|127
1738303800000|2025-01-31 06:10:00|42.8|42.52|42.86|42.58|42.92|42.64|42.76|42.48|143
1738304100000|2025-01-31 06:15:00|42.85|42.57|42.76|42.48|42.91|42.63|42.74|42.46|93
1738304400000|2025-01-31 06:20:00|42.75|42.47|42.65|42.37|42.76|42.48|42.64|42.36|76
1738304700000|2025-01-31 06:25:00|42.66|42.38|42.62|42.34|42.71|42.43|42.62|42.34|72
1738305000000|2025-01-31 06:30:00|42.7|42.42|42.69|42.41|42.75|42.47|42.67|42.39|102
1738305300000|2025-01-31 06:35:00|42.7|42.42|42.73|42.45|42.74|42.46|42.63|42.35|77
1738305600000|2025-01-31 06:40:00|42.71|42.43|42.81|42.53|42.82|42.54|42.7|42.42|82
1738305900000|2025-01-31 06:45:00|42.8|42.52|42.77|42.49|42.87|42.59|42.73|42.45|119
1738306200000|2025-01-31 06:50:00|42.79|42.51|42.62|42.34|42.79|42.51|42.6|42.32|68
1738306500000|2025-01-31 06:55:00|42.63|42.35|42.64|42.36|42.66|42.38|42.59|42.31|58
1738306800000|2025-01-31 07:00:00|42.66|42.38|42.58|42.3|42.68|42.4|42.57|42.29|97
1738307100000|2025-01-31 07:05:00|42.59|42.31|42.81|42.53|42.82|42.54|42.59|42.31|113
1738307400000|2025-01-31 07:10:00|42.82|42.54|42.88|42.6|42.9|42.62|42.78|42.5|90
1738307700000|2025-01-31 07:15:00|42.89|42.61|42.87|42.59|42.91|42.63|42.84|42.56|92
1738308000000|2025-01-31 07:20:00|42.88|42.6|42.78|42.5|42.89|42.61|42.75|42.47|130
1738308300000|2025-01-31 07:25:00|42.79|42.51|42.78|42.5|42.82|42.54|42.75|42.47|54
1738308600000|2025-01-31 07:30:00|42.77|42.49|42.62|42.34|42.77|42.49|42.62|42.34|72
1738308900000|2025-01-31 07:35:00|42.63|42.35|42.59|42.31|42.64|42.36|42.57|42.29|86
1738309200000|2025-01-31 07:40:00|42.6|42.32|42.58|42.3|42.62|42.34|42.55|42.27|76
1738309500000|2025-01-31 07:45:00|42.56|42.28|42.48|42.2|42.57|42.29|42.45|42.17|89
1738309800000|2025-01-31 07:50:00|42.49|42.21|42.42|42.14|42.51|42.23|42.41|42.13|77
1738310100000|2025-01-31 07:55:00|42.41|42.13|42.46|42.18|42.5|42.22|42.41|42.13|173
1738310400000|2025-01-31 08:00:00|42.45|42.17|42.43|42.15|42.47|42.19|42.38|42.1|165
1738310700000|2025-01-31 08:05:00|42.44|42.16|42.45|42.17|42.48|42.2|42.42|42.14|121
1738311000000|2025-01-31 08:10:00|42.46|42.18|42.4|42.12|42.47|42.19|42.38|42.1|98
1738311300000|2025-01-31 08:15:00|42.39|42.11|42.41|42.13|42.44|42.16|42.38|42.1|160
1738311600000|2025-01-31 08:20:00|42.42|42.14|42.22|41.94|42.42|42.14|42.2|41.92|164
1738311900000|2025-01-31 08:25:00|42.21|41.93|42.09|41.81|42.22|41.94|42.05|41.77|134
1738312200000|2025-01-31 08:30:00|42.08|41.8|42.2|41.92|42.21|41.93|42.04|41.76|150
1738312500000|2025-01-31 08:35:00|42.19|41.91|42.11|41.83|42.2|41.92|42.04|41.76|126
1738312800000|2025-01-31 08:40:00|42.1|41.82|42.06|41.78|42.12|41.84|42.05|41.77|105
1738313100000|2025-01-31 08:45:00|42.07|41.79|41.98|41.7|42.11|41.83|41.97|41.69|176
1738313400000|2025-01-31 08:50:00|41.97|41.69|42|41.72|42|41.72|41.91|41.63|133
1738313700000|2025-01-31 08:55:00|41.99|41.71|41.98|41.7|42.06|41.78|41.97|41.69|70
1738314000000|2025-01-31 09:00:00|41.99|41.71|42.14|41.86|42.14|41.86|41.95|41.67|111
1738314300000|2025-01-31 09:05:00|42.15|41.87|42.13|41.85|42.17|41.89|42.1|41.82|108
1738314600000|2025-01-31 09:10:00|42.12|41.84|42.09|41.81|42.14|41.86|42.06|41.78|151
1738314900000|2025-01-31 09:15:00|42.07|41.79|42.02|41.74|42.11|41.83|41.96|41.68|141
1738315200000|2025-01-31 09:20:00|42.01|41.73|42.1|41.82|42.13|41.85|41.97|41.69|98
1738315500000|2025-01-31 09:25:00|42.12|41.84|42.17|41.89|42.22|41.94|42.11|41.83|161
1738315800000|2025-01-31 09:30:00|42.15|41.87|42.24|41.96|42.27|41.99|42.15|41.87|218
1738316100000|2025-01-31 09:35:00|42.23|41.95|42.14|41.86|42.25|41.97|42.12|41.84|92
1738316400000|2025-01-31 09:40:00|42.15|41.87|42.12|41.84|42.21|41.93|42.12|41.84|95
1738316700000|2025-01-31 09:45:00|42.1|41.82|42.07|41.79|42.11|41.83|42.04|41.76|115
1738317000000|2025-01-31 09:50:00|42.08|41.8|42.1|41.82|42.1|41.82|41.99|41.71|71
1738317300000|2025-01-31 09:55:00|42.09|41.81|42.08|41.8|42.1|41.82|42.04|41.76|62
1738317600000|2025-01-31 10:00:00|42.07|41.79|42.03|41.75|42.07|41.79|41.98|41.7|92
1738317900000|2025-01-31 10:05:00|42.04|41.76|41.95|41.67|42.04|41.76|41.95|41.67|60
1738318200000|2025-01-31 10:10:00|41.94|41.66|41.89|41.61|41.95|41.67|41.88|41.6|68
1738318500000|2025-01-31 10:15:00|41.9|41.62|41.87|41.59|41.95|41.67|41.87|41.59|93
1738318800000|2025-01-31 10:20:00|41.88|41.6|41.97|41.69|41.97|41.69|41.86|41.58|84
1738319100000|2025-01-31 10:25:00|41.98|41.7|42.04|41.76|42.05|41.77|41.96|41.68|61
1738319400000|2025-01-31 10:30:00|42.05|41.77|42|41.72|42.06|41.78|41.95|41.67|74
1738319700000|2025-01-31 10:35:00|42.01|41.73|42.1|41.82|42.15|41.87|42|41.72|52
1738320000000|2025-01-31 10:40:00|42.11|41.83|42.2|41.92|42.2|41.92|42.07|41.79|33
1738320300000|2025-01-31 10:45:00|42.19|41.91|42.25|41.97|42.25|41.97|42.13|41.85|49
1738320600000|2025-01-31 10:50:00|42.24|41.96|42.23|41.95|42.24|41.96|42.16|41.88|38
1738320900000|2025-01-31 10:55:00|42.22|41.94|42.17|41.89|42.22|41.94|42.14|41.86|28
1738321200000|2025-01-31 11:00:00|42.16|41.88|42.16|41.88|42.19|41.91|42.14|41.86|37
1738321500000|2025-01-31 11:05:00|42.17|41.89|42.39|42.11|42.39|42.11|42.15|41.87|57
1738321800000|2025-01-31 11:10:00|42.38|42.1|42.43|42.15|42.43|42.15|42.32|42.04|58
1738322100000|2025-01-31 11:15:00|42.42|42.14|42.49|42.21|42.51|42.23|42.33|42.05|102
1738322400000|2025-01-31 11:20:00|42.5|42.22|42.6|42.32|42.62|42.34|42.45|42.17|48
1738322700000|2025-01-31 11:25:00|42.59|42.31|42.65|42.37|42.69|42.41|42.56|42.28|72
1738323000000|2025-01-31 11:30:00|42.66|42.38|42.54|42.26|42.66|42.38|42.5|42.22|96
1738323300000|2025-01-31 11:35:00|42.53|42.25|42.61|42.33|42.66|42.38|42.51|42.23|84
1738323600000|2025-01-31 11:40:00|42.6|42.32|42.61|42.33|42.64|42.36|42.58|42.3|83
1738323900000|2025-01-31 11:45:00|42.62|42.34|42.51|42.23|42.64|42.36|42.51|42.23|75
1738324200000|2025-01-31 11:50:00|42.52|42.24|42.49|42.21|42.52|42.24|42.43|42.15|42
1738324500000|2025-01-31 11:55:00|42.48|42.2|42.6|42.32|42.66|42.38|42.48|42.2|70
1738324800000|2025-01-31 12:00:00|42.59|42.31|42.44|42.16|42.61|42.33|42.43|42.15|69
1738325100000|2025-01-31 12:05:00|42.45|42.17|42.61|42.33|42.62|42.34|42.44|42.16|54
1738325400000|2025-01-31 12:10:00|42.62|42.34|42.6|42.32|42.66|42.38|42.55|42.27|33
1738325700000|2025-01-31 12:15:00|42.59|42.31|42.6|42.32|42.63|42.35|42.57|42.29|35
1738326000000|2025-01-31 12:20:00|42.59|42.31|42.6|42.32|42.65|42.37|42.55|42.27|49
1738326300000|2025-01-31 12:25:00|42.59|42.31|42.51|42.23|42.59|42.31|42.48|42.2|44
1738326600000|2025-01-31 12:30:00|42.52|42.24|42.49|42.21|42.52|42.24|42.42|42.14|41
1738326900000|2025-01-31 12:35:00|42.5|42.22|42.47|42.19|42.55|42.27|42.43|42.15|55
1738327200000|2025-01-31 12:40:00|42.48|42.2|42.5|42.22|42.51|42.23|42.44|42.16|39
1738327500000|2025-01-31 12:45:00|42.49|42.21|42.52|42.24|42.57|42.29|42.49|42.21|48
1738327800000|2025-01-31 12:50:00|42.53|42.25|42.5|42.22|42.56|42.28|42.47|42.19|41
1738328100000|2025-01-31 12:55:00|42.48|42.2|42.53|42.25|42.57|42.29|42.46|42.18|29
1738328400000|2025-01-31 13:00:00|42.54|42.26|42.64|42.36|42.66|42.38|42.53|42.25|65
1738328700000|2025-01-31 13:05:00|42.68|42.4|42.78|42.5|42.78|42.5|42.68|42.4|98
1738329000000|2025-01-31 13:10:00|42.77|42.49|42.74|42.46|42.83|42.55|42.73|42.45|172
1738329300000|2025-01-31 13:15:00|42.73|42.45|42.74|42.46|42.78|42.5|42.7|42.42|143
1738329600000|2025-01-31 13:20:00|42.72|42.44|42.74|42.46|42.77|42.49|42.67|42.39|94
1738329900000|2025-01-31 13:25:00|42.75|42.47|42.69|42.41|42.75|42.47|42.67|42.39|62
1738330200000|2025-01-31 13:30:00|42.7|42.42|42.62|42.34|42.8|42.52|42.57|42.29|121
1738330500000|2025-01-31 13:35:00|42.63|42.35|42.71|42.43|42.71|42.43|42.52|42.24|105
1738330800000|2025-01-31 13:40:00|42.72|42.44|42.63|42.35|42.73|42.45|42.62|42.34|83
1738331100000|2025-01-31 13:45:00|42.64|42.36|42.66|42.38|42.69|42.41|42.62|42.34|100
1738331400000|2025-01-31 13:50:00|42.65|42.37|42.57|42.29|42.7|42.42|42.55|42.27|70
1738331700000|2025-01-31 13:55:00|42.58|42.3|42.55|42.27|42.59|42.31|42.53|42.25|55
1738332000000|2025-01-31 14:00:00|42.54|42.26|42.45|42.17|42.57|42.29|42.44|42.16|56
1738332300000|2025-01-31 14:05:00|42.46|42.18|42.47|42.19|42.49|42.21|42.32|42.04|71
1738332600000|2025-01-31 14:10:00|42.48|42.2|42.59|42.31|42.6|42.32|42.48|42.2|70
1738332900000|2025-01-31 14:15:00|42.58|42.3|42.57|42.29|42.64|42.36|42.54|42.26|59
1738333200000|2025-01-31 14:20:00|42.58|42.3|42.39|42.11|42.63|42.35|42.39|42.11|77
1738333500000|2025-01-31 14:25:00|42.38|42.1|42.35|42.07|42.38|42.1|42.29|42.01|57
1738333800000|2025-01-31 14:30:00|42.36|42.08|42.25|41.97|42.46|42.18|42.25|41.97|115
1738334100000|2025-01-31 14:35:00|42.26|41.98|42.19|41.91|42.26|41.98|42.1|41.82|111
1738334400000|2025-01-31 14:40:00|42.18|41.9|42.24|41.96|42.29|42.01|42.12|41.84|106
1738334700000|2025-01-31 14:45:00|42.25|41.97|42.01|41.73|42.25|41.97|42|41.72|109
1738335000000|2025-01-31 14:50:00|42.02|41.74|42.13|41.85|42.14|41.86|41.92|41.64|140
1738335300000|2025-01-31 14:55:00|42.14|41.86|42.03|41.75|42.16|41.88|41.95|41.67|103
1738335600000|2025-01-31 15:00:00|42.04|41.76|42.13|41.85|42.19|41.91|42.02|41.74|141
1738335900000|2025-01-31 15:05:00|42.14|41.86|42.11|41.83|42.16|41.88|42.06|41.78|110
1738336200000|2025-01-31 15:10:00|42.12|41.84|42.23|41.95|42.29|42.01|42.12|41.84|137
1738336500000|2025-01-31 15:15:00|42.24|41.96|42.2|41.92|42.27|41.99|42.16|41.88|118
1738336800000|2025-01-31 15:20:00|42.21|41.93|42.37|42.09|42.42|42.14|42.19|41.91|124
1738337100000|2025-01-31 15:25:00|42.36|42.08|42.44|42.16|42.45|42.17|42.26|41.98|142
1738337400000|2025-01-31 15:30:00|42.45|42.17|42.59|42.31|42.61|42.33|42.41|42.13|151
1738337700000|2025-01-31 15:35:00|42.58|42.3|42.68|42.4|42.68|42.4|42.54|42.26|154
1738338000000|2025-01-31 15:40:00|42.67|42.39|42.59|42.31|42.68|42.4|42.53|42.25|153
1738338300000|2025-01-31 15:45:00|42.58|42.3|42.65|42.37|42.66|42.38|42.54|42.26|129
1738338600000|2025-01-31 15:50:00|42.64|42.36|42.62|42.34|42.69|42.41|42.57|42.29|130
1738338900000|2025-01-31 15:55:00|42.63|42.35|42.53|42.25|42.69|42.41|42.51|42.23|141
1738339200000|2025-01-31 16:00:00|42.52|42.24|42.42|42.14|42.58|42.3|42.4|42.12|107
1738339500000|2025-01-31 16:05:00|42.41|42.13|42.31|42.03|42.46|42.18|42.25|41.97|92
1738339800000|2025-01-31 16:10:00|42.33|42.05|42.21|41.93|42.36|42.08|42.2|41.92|55
1738340100000|2025-01-31 16:15:00|42.2|41.92|42.19|41.91|42.26|41.98|42.14|41.86|82
1738340400000|2025-01-31 16:20:00|42.2|41.92|42.38|42.1|42.4|42.12|42.18|41.9|66
1738340700000|2025-01-31 16:25:00|42.41|42.13|42.23|41.95|42.43|42.15|42.2|41.92|60
1738341000000|2025-01-31 16:30:00|42.24|41.96|42.34|42.06|42.42|42.14|42.23|41.95|58
1738341300000|2025-01-31 16:35:00|42.35|42.07|42.29|42.01|42.35|42.07|42.26|41.98|49
1738341600000|2025-01-31 16:40:00|42.3|42.02|42.3|42.02|42.34|42.06|42.29|42.01|63
1738341900000|2025-01-31 16:45:00|42.31|42.03|42.34|42.06|42.34|42.06|42.26|41.98|83
1738342200000|2025-01-31 16:50:00|42.33|42.05|42.39|42.11|42.4|42.12|42.29|42.01|84
1738342500000|2025-01-31 16:55:00|42.38|42.1|42.23|41.95|42.4|42.12|42.22|41.94|104
1738342800000|2025-01-31 17:00:00|42.24|41.96|42.18|41.9|42.24|41.96|42.18|41.9|95
1738343100000|2025-01-31 17:05:00|42.17|41.89|42.14|41.86|42.18|41.9|42.05|41.77|86
1738343400000|2025-01-31 17:10:00|42.13|41.85|42.14|41.86|42.15|41.87|42.06|41.78|51
1738343700000|2025-01-31 17:15:00|42.13|41.85|42.08|41.8|42.2|41.92|42.07|41.79|55
1738344000000|2025-01-31 17:20:00|42.07|41.79|42.08|41.8|42.09|41.81|42.04|41.76|26
1738344300000|2025-01-31 17:25:00|42.09|41.81|42.18|41.9|42.22|41.94|42.08|41.8|24
1738344600000|2025-01-31 17:30:00|42.17|41.89|42.08|41.8|42.17|41.89|42.08|41.8|44
1738344900000|2025-01-31 17:35:00|42.09|41.81|42.01|41.73|42.09|41.81|42.01|41.73|25
1738345200000|2025-01-31 17:40:00|42.02|41.74|42.01|41.73|42.03|41.75|41.98|41.7|24
1738345500000|2025-01-31 17:45:00|42.02|41.74|42.01|41.73|42.05|41.77|42|41.72|26
1738345800000|2025-01-31 17:50:00|42.02|41.74|41.91|41.63|42.02|41.74|41.89|41.61|42
1738346100000|2025-01-31 17:55:00|41.92|41.64|41.9|41.62|41.94|41.66|41.89|41.61|21
1738346400000|2025-01-31 18:00:00|41.89|41.61|41.76|41.48|41.89|41.61|41.73|41.45|50
1738346700000|2025-01-31 18:05:00|41.75|41.47|41.76|41.48|41.79|41.51|41.71|41.43|38
1738347000000|2025-01-31 18:10:00|41.77|41.49|41.85|41.57|41.87|41.59|41.77|41.49|34
1738347300000|2025-01-31 18:15:00|41.86|41.58|41.69|41.41|41.91|41.63|41.69|41.41|84
1738347600000|2025-01-31 18:20:00|41.68|41.4|41.67|41.39|41.7|41.42|41.59|41.31|135
1738347900000|2025-01-31 18:25:00|41.66|41.38|41.6|41.32|41.67|41.39|41.57|41.29|61
1738348200000|2025-01-31 18:30:00|41.59|41.31|41.3|41.02|41.59|41.31|41.3|41.02|144
1738348500000|2025-01-31 18:35:00|41.29|41.01|41.31|41.03|41.34|41.06|41.06|40.78|245
1738348800000|2025-01-31 18:40:00|41.32|41.04|41.07|40.79|41.36|41.08|41.03|40.75|277
1738349100000|2025-01-31 18:45:00|41.06|40.78|41.16|40.88|41.24|40.96|40.97|40.69|188
1738349400000|2025-01-31 18:50:00|41.15|40.87|41.11|40.83|41.21|40.93|40.91|40.63|211
1738349700000|2025-01-31 18:55:00|41.1|40.82|41.2|40.92|41.23|40.95|41.07|40.79|179
1738350000000|2025-01-31 19:00:00|41.19|40.91|41.36|41.08|41.39|41.11|41.15|40.87|169
1738350300000|2025-01-31 19:05:00|41.37|41.09|41.31|41.03|41.41|41.13|41.25|40.97|185
1738350600000|2025-01-31 19:10:00|41.3|41.02|41.46|41.18|41.51|41.23|41.29|41.01|138
1738350900000|2025-01-31 19:15:00|41.45|41.17|41.49|41.21|41.6|41.32|41.43|41.15|176
1738351200000|2025-01-31 19:20:00|41.48|41.2|41.52|41.24|41.54|41.26|41.34|41.06|200
1738351500000|2025-01-31 19:25:00|41.53|41.25|41.52|41.24|41.56|41.28|41.47|41.19|140
1738351800000|2025-01-31 19:30:00|41.51|41.23|41.51|41.23|41.6|41.32|41.5|41.22|213
1738352100000|2025-01-31 19:35:00|41.5|41.22|41.49|41.21|41.55|41.27|41.45|41.17|199
1738352400000|2025-01-31 19:40:00|41.5|41.22|41.44|41.16|41.61|41.33|41.41|41.13|149
1738352700000|2025-01-31 19:45:00|41.45|41.17|41.37|41.09|41.45|41.17|41.3|41.02|146
1738353000000|2025-01-31 19:50:00|41.36|41.08|41.38|41.1|41.39|41.11|41.31|41.03|161
1738353300000|2025-01-31 19:55:00|41.39|41.11|41.33|41.05|41.44|41.16|41.33|41.05|122
1738353600000|2025-01-31 20:00:00|41.32|41.04|41.18|40.9|41.32|41.04|41.18|40.9|144
1738353900000|2025-01-31 20:05:00|41.19|40.91|41.11|40.83|41.23|40.95|41.1|40.82|114
1738354200000|2025-01-31 20:10:00|41.12|40.84|41.16|40.88|41.22|40.94|41.1|40.82|89
1738354500000|2025-01-31 20:15:00|41.17|40.89|41.11|40.83|41.22|40.94|41.08|40.8|145
1738354800000|2025-01-31 20:20:00|41.09|40.81|40.97|40.69|41.11|40.83|40.88|40.6|149
1738355100000|2025-01-31 20:25:00|40.98|40.7|41|40.72|41.1|40.82|40.94|40.66|123
1738355400000|2025-01-31 20:30:00|41.01|40.73|41.2|40.92|41.21|40.93|40.94|40.66|140
1738355700000|2025-01-31 20:35:00|41.19|40.91|41.16|40.88|41.22|40.94|41.09|40.81|156
1738356000000|2025-01-31 20:40:00|41.15|40.87|41.3|41.02|41.32|41.04|41.14|40.86|101
1738356300000|2025-01-31 20:45:00|41.29|41.01|41.27|40.99|41.33|41.05|41.26|40.98|144
1738356600000|2025-01-31 20:50:00|41.28|41|41.28|41|41.37|41.09|41.25|40.97|151
1738356900000|2025-01-31 20:55:00|41.27|40.99|41.36|41.08|41.4|41.12|41.25|40.97|117
1738357200000|2025-01-31 21:00:00|41.35|41.07|41.5|41.22|41.51|41.23|41.28|41|101
1738357500000|2025-01-31 21:05:00|41.49|41.21|41.48|41.2|41.68|41.4|41.47|41.19|117
1738357800000|2025-01-31 21:10:00|41.49|41.21|41.45|41.17|41.52|41.24|41.43|41.15|56
1738358100000|2025-01-31 21:15:00|41.44|41.16|41.19|40.91|41.44|41.16|41.19|40.91|120
1738358400000|2025-01-31 21:20:00|41.2|40.92|41|40.72|41.2|40.92|40.99|40.71|144
1738358700000|2025-01-31 21:25:00|41.02|40.74|40.98|40.7|41.03|40.75|40.91|40.63|115
1738359000000|2025-01-31 21:30:00|40.99|40.71|40.94|40.66|41.08|40.8|40.93|40.65|126
1738359300000|2025-01-31 21:35:00|40.93|40.65|41.12|40.84|41.15|40.87|40.91|40.63|122
1738359600000|2025-01-31 21:40:00|41.13|40.85|41.17|40.89|41.19|40.91|41.08|40.8|95
1738359900000|2025-01-31 21:45:00|41.18|40.9|41.33|41.05|41.35|41.07|41.13|40.85|90
1738360200000|2025-01-31 21:50:00|41.32|41.04|41.21|40.93|41.32|41.04|41.19|40.91|84
1738360500000|2025-01-31 21:55:00|41.25|40.97|41.33|41.05|41.34|41.06|41.25|40.97|52
1738396800000|2025-02-01 08:00:00|41.58|41.3|41.61|41.33|41.7|41.42|41.57|41.29|131
1738397100000|2025-02-01 08:05:00|41.6|41.32|41.46|41.18|41.64|41.36|41.44|41.16|149
1738397400000|2025-02-01 08:10:00|41.45|41.17|41.39|41.11|41.49|41.21|41.38|41.1|95
1738397700000|2025-02-01 08:15:00|41.38|41.1|41.31|41.03|41.4|41.12|41.27|40.99|95
1738398000000|2025-02-01 08:20:00|41.32|41.04|41.22|40.94|41.33|41.05|41.22|40.94|60
1738398300000|2025-02-01 08:25:00|41.21|40.93|41.24|40.96|41.27|40.99|41.17|40.89|120
1738398600000|2025-02-01 08:30:00|41.25|40.97|41.23|40.95|41.25|40.97|41.18|40.9|80
1738398900000|2025-02-01 08:35:00|41.22|40.94|41.25|40.97|41.3|41.02|41.19|40.91|139
1738399200000|2025-02-01 08:40:00|41.24|40.96|41.29|41.01|41.33|41.05|41.21|40.93|87
1738399500000|2025-02-01 08:45:00|41.3|41.02|41.27|40.99|41.32|41.04|41.24|40.96|76
1738399800000|2025-02-01 08:50:00|41.26|40.98|41.31|41.03|41.35|41.07|41.24|40.96|87
1738400100000|2025-02-01 08:55:00|41.32|41.04|41.35|41.07|41.37|41.09|41.3|41.02|80
1738400400000|2025-02-01 09:00:00|41.34|41.06|41.28|41|41.35|41.07|41.25|40.97|98
1738400700000|2025-02-01 09:05:00|41.27|40.99|41.3|41.02|41.39|41.11|41.25|40.97|98
1738401000000|2025-02-01 09:10:00|41.31|41.03|41.21|40.93|41.32|41.04|41.21|40.93|51
1738401300000|2025-02-01 09:15:00|41.2|40.92|41.19|40.91|41.29|41.01|41.19|40.91|102
1738401600000|2025-02-01 09:20:00|41.21|40.93|41.26|40.98|41.31|41.03|41.19|40.91|133
1738401900000|2025-02-01 09:25:00|41.27|40.99|41.2|40.92|41.27|40.99|41.13|40.85|92
1738402200000|2025-02-01 09:30:00|41.23|40.95|41.08|40.8|41.24|40.96|41.02|40.74|130
1738402500000|2025-02-01 09:35:00|41.09|40.81|40.88|40.6|41.11|40.83|40.82|40.54|173
1738402800000|2025-02-01 09:40:00|40.89|40.61|40.85|40.57|40.92|40.64|40.85|40.57|158
1738403100000|2025-02-01 09:45:00|40.84|40.56|40.75|40.47|40.87|40.59|40.73|40.45|112
1738403400000|2025-02-01 09:50:00|40.77|40.49|40.79|40.51|40.8|40.52|40.71|40.43|154
1738403700000|2025-02-01 09:55:00|40.78|40.5|40.79|40.51|40.85|40.57|40.76|40.48|98
1738404000000|2025-02-01 10:00:00|40.8|40.52|41|40.72|41|40.72|40.78|40.5|135
1738404300000|2025-02-01 10:05:00|41.01|40.73|41.11|40.83|41.12|40.84|41|40.72|72
1738404600000|2025-02-01 10:10:00|41.1|40.82|41.04|40.76|41.12|40.84|41.03|40.75|61
1738404900000|2025-02-01 10:15:00|41.05|40.77|40.95|40.67|41.05|40.77|40.89|40.61|77
1738405200000|2025-02-01 10:20:00|40.96|40.68|41.11|40.83|41.11|40.83|40.9|40.62|77
1738405500000|2025-02-01 10:25:00|41.1|40.82|41.08|40.8|41.11|40.83|41.07|40.79|69
1738405800000|2025-02-01 10:30:00|41.07|40.79|41.12|40.84|41.14|40.86|41.04|40.76|138
1738406100000|2025-02-01 10:35:00|41.11|40.83|41.08|40.8|41.19|40.91|41.07|40.79|135
1738406400000|2025-02-01 10:40:00|41.07|40.79|40.95|40.67|41.08|40.8|40.94|40.66|120
1738406700000|2025-02-01 10:45:00|40.96|40.68|40.88|40.6|41.01|40.73|40.86|40.58|123
1738407000000|2025-02-01 10:50:00|40.89|40.61|40.87|40.59|40.89|40.61|40.78|40.5|138
1738407300000|2025-02-01 10:55:00|40.86|40.58|40.79|40.51|40.9|40.62|40.78|40.5|112
1738407600000|2025-02-01 11:00:00|40.8|40.52|40.85|40.57|40.9|40.62|40.78|40.5|100
1738407900000|2025-02-01 11:05:00|40.86|40.58|40.89|40.61|40.89|40.61|40.81|40.53|111
1738408200000|2025-02-01 11:10:00|40.91|40.63|40.98|40.7|41|40.72|40.87|40.59|108
1738408500000|2025-02-01 11:15:00|41|40.72|41.07|40.79|41.09|40.81|41|40.72|72
1738408800000|2025-02-01 11:20:00|41.06|40.78|40.99|40.71|41.07|40.79|40.94|40.66|74
1738409100000|2025-02-01 11:25:00|40.98|40.7|41.08|40.8|41.09|40.81|40.98|40.7|55
1738409400000|2025-02-01 11:30:00|41.06|40.78|41.06|40.78|41.12|40.84|41.02|40.74|62
1738409700000|2025-02-01 11:35:00|41.07|40.79|40.98|40.7|41.11|40.83|40.98|40.7|82
1738410000000|2025-02-01 11:40:00|40.97|40.69|40.99|40.71|41.01|40.73|40.94|40.66|51
1738410300000|2025-02-01 11:45:00|41|40.72|41|40.72|41.01|40.73|40.92|40.64|48
1738410600000|2025-02-01 11:50:00|40.99|40.71|41.01|40.73|41.1|40.82|40.98|40.7|65
1738410900000|2025-02-01 11:55:00|41|40.72|41.14|40.86|41.14|40.86|41|40.72|48
1738411200000|2025-02-01 12:00:00|41.15|40.87|41.12|40.84|41.15|40.87|41.07|40.79|96
1738411500000|2025-02-01 12:05:00|41.13|40.85|41.08|40.8|41.15|40.87|41.07|40.79|134
1738411800000|2025-02-01 12:10:00|41.09|40.81|41.01|40.73|41.1|40.82|41.01|40.73|73
1738412100000|2025-02-01 12:15:00|41.02|40.74|41.01|40.73|41.05|40.77|40.93|40.65|118
1738412400000|2025-02-01 12:20:00|41.03|40.75|41.03|40.75|41.08|40.8|41.01|40.73|120
1738412700000|2025-02-01 12:25:00|41.02|40.74|41.05|40.77|41.07|40.79|41.02|40.74|89
1738413000000|2025-02-01 12:30:00|41.04|40.76|41.15|40.87|41.16|40.88|41.03|40.75|92
1738413300000|2025-02-01 12:35:00|41.14|40.86|41.16|40.88|41.16|40.88|41.1|40.82|64
1738413600000|2025-02-01 12:40:00|41.15|40.87|41.17|40.89|41.2|40.92|41.15|40.87|71
1738413900000|2025-02-01 12:45:00|41.16|40.88|41.15|40.87|41.19|40.91|41.12|40.84|100
1738414200000|2025-02-01 12:50:00|41.16|40.88|41.16|40.88|41.23|40.95|41.14|40.86|94
1738414500000|2025-02-01 12:55:00|41.15|40.87|41.08|40.8|41.16|40.88|41.05|40.77|68
1738414800000|2025-02-01 13:00:00|41.07|40.79|41.05|40.77|41.09|40.81|41|40.72|90
1738415100000|2025-02-01 13:05:00|41.04|40.76|41.02|40.74|41.11|40.83|41.02|40.74|101
1738415400000|2025-02-01 13:10:00|41.01|40.73|41.09|40.81|41.1|40.82|41|40.72|71
1738415700000|2025-02-01 13:15:00|41.08|40.8|41.01|40.73|41.09|40.81|41|40.72|108
1738416000000|2025-02-01 13:20:00|41.02|40.74|41.03|40.75|41.07|40.79|41|40.72|65
1738416300000|2025-02-01 13:25:00|41.04|40.76|41.01|40.73|41.05|40.77|40.99|40.71|70
1738416600000|2025-02-01 13:30:00|41.02|40.74|41.04|40.76|41.04|40.76|40.94|40.66|66
1738416900000|2025-02-01 13:35:00|41.05|40.77|41.01|40.73|41.08|40.8|40.98|40.7|70
1738417200000|2025-02-01 13:40:00|41.02|40.74|40.86|40.58|41.02|40.74|40.86|40.58|42
1738417500000|2025-02-01 13:45:00|40.85|40.57|40.77|40.49|40.86|40.58|40.76|40.48|108
1738417800000|2025-02-01 13:50:00|40.75|40.47|40.77|40.49|40.81|40.53|40.7|40.42|51
1738418100000|2025-02-01 13:55:00|40.75|40.47|40.68|40.4|40.78|40.5|40.66|40.38|47
1738418400000|2025-02-01 14:00:00|40.67|40.39|40.79|40.51|40.8|40.52|40.64|40.36|89
1738418700000|2025-02-01 14:05:00|40.8|40.52|40.85|40.57|40.89|40.61|40.78|40.5|84
1738419000000|2025-02-01 14:10:00|40.86|40.58|40.8|40.52|40.86|40.58|40.78|40.5|90
1738419300000|2025-02-01 14:15:00|40.79|40.51|40.77|40.49|40.79|40.51|40.67|40.39|134
1738419600000|2025-02-01 14:20:00|40.78|40.5|40.76|40.48|40.82|40.54|40.69|40.41|105
1738419900000|2025-02-01 14:25:00|40.75|40.47|40.8|40.52|40.83|40.55|40.74|40.46|68
1738420200000|2025-02-01 14:30:00|40.81|40.53|40.88|40.6|40.89|40.61|40.8|40.52|74
1738420500000|2025-02-01 14:35:00|40.87|40.59|40.88|40.6|40.89|40.61|40.81|40.53|50
1738420800000|2025-02-01 14:40:00|40.86|40.58|40.86|40.58|40.9|40.62|40.85|40.57|33
1738421100000|2025-02-01 14:45:00|40.87|40.59|40.69|40.41|40.87|40.59|40.69|40.41|81
1738421400000|2025-02-01 14:50:00|40.68|40.4|40.69|40.41|40.72|40.44|40.66|40.38|36
1738421700000|2025-02-01 14:55:00|40.68|40.4|40.63|40.35|40.68|40.4|40.6|40.32|40
1738422000000|2025-02-01 15:00:00|40.62|40.34|40.49|40.21|40.68|40.4|40.48|40.2|105
1738422300000|2025-02-01 15:05:00|40.48|40.2|40.7|40.42|40.7|40.42|40.46|40.18|102
1738422600000|2025-02-01 15:10:00|40.69|40.41|40.55|40.27|40.69|40.41|40.52|40.24|57
1738422900000|2025-02-01 15:15:00|40.56|40.28|40.4|40.12|40.62|40.34|40.4|40.12|70
1738423200000|2025-02-01 15:20:00|40.41|40.13|40.48|40.2|40.51|40.23|40.4|40.12|89
1738423500000|2025-02-01 15:25:00|40.46|40.18|40.57|40.29|40.57|40.29|40.43|40.15|53
1738423800000|2025-02-01 15:30:00|40.56|40.28|40.77|40.49|40.77|40.49|40.53|40.25|61
1738424100000|2025-02-01 15:35:00|40.76|40.48|40.81|40.53|40.82|40.54|40.75|40.47|44
1738424400000|2025-02-01 15:40:00|40.8|40.52|40.82|40.54|40.82|40.54|40.77|40.49|42
1738424700000|2025-02-01 15:45:00|40.81|40.53|40.86|40.58|40.86|40.58|40.74|40.46|67
1738425000000|2025-02-01 15:50:00|40.84|40.56|40.82|40.54|40.9|40.62|40.8|40.52|51
1738425300000|2025-02-01 15:55:00|40.81|40.53|40.9|40.62|40.9|40.62|40.75|40.47|40
1738425600000|2025-02-01 16:00:00|40.91|40.63|40.93|40.65|40.94|40.66|40.81|40.53|91
1738425900000|2025-02-01 16:05:00|40.94|40.66|40.99|40.71|40.99|40.71|40.89|40.61|104
1738426200000|2025-02-01 16:10:00|40.98|40.7|40.88|40.6|41.03|40.75|40.88|40.6|67
1738426500000|2025-02-01 16:15:00|40.89|40.61|40.68|40.4|40.9|40.62|40.68|40.4|115
1738426800000|2025-02-01 16:20:00|40.69|40.41|40.75|40.47|40.8|40.52|40.66|40.38|109
1738427100000|2025-02-01 16:25:00|40.76|40.48|40.93|40.65|40.97|40.69|40.76|40.48|94
1738427400000|2025-02-01 16:30:00|40.92|40.64|40.85|40.57|40.95|40.67|40.81|40.53|79
1738427700000|2025-02-01 16:35:00|40.84|40.56|40.87|40.59|40.88|40.6|40.83|40.55|72
1738428000000|2025-02-01 16:40:00|40.86|40.58|40.79|40.51|40.89|40.61|40.76|40.48|71
1738428300000|2025-02-01 16:45:00|40.78|40.5|40.81|40.53|40.84|40.56|40.72|40.44|109
1738428600000|2025-02-01 16:50:00|40.83|40.55|40.69|40.41|40.83|40.55|40.64|40.36|66
1738428900000|2025-02-01 16:55:00|40.68|40.4|40.55|40.27|40.68|40.4|40.52|40.24|75
1738429200000|2025-02-01 17:00:00|40.54|40.26|40.65|40.37|40.71|40.43|40.54|40.26|124
1738429500000|2025-02-01 17:05:00|40.64|40.36|40.62|40.34|40.71|40.43|40.59|40.31|100
1738429800000|2025-02-01 17:10:00|40.63|40.35|40.67|40.39|40.72|40.44|40.6|40.32|88
1738430100000|2025-02-01 17:15:00|40.66|40.38|40.97|40.69|41.01|40.73|40.62|40.34|115
1738430400000|2025-02-01 17:20:00|40.98|40.7|40.99|40.71|41.07|40.79|40.97|40.69|116
1738430700000|2025-02-01 17:25:00|40.98|40.7|40.94|40.66|40.98|40.7|40.91|40.63|71
1738431000000|2025-02-01 17:30:00|40.95|40.67|40.82|40.54|40.95|40.67|40.81|40.53|111
1738431300000|2025-02-01 17:35:00|40.81|40.53|40.89|40.61|40.94|40.66|40.8|40.52|73
1738431600000|2025-02-01 17:40:00|40.9|40.62|40.82|40.54|40.9|40.62|40.77|40.49|88
1738431900000|2025-02-01 17:45:00|40.83|40.55|40.89|40.61|40.95|40.67|40.83|40.55|68
1738432200000|2025-02-01 17:50:00|40.9|40.62|40.96|40.68|40.97|40.69|40.85|40.57|67
1738432500000|2025-02-01 17:55:00|40.94|40.66|40.98|40.7|40.98|40.7|40.94|40.66|37
1738432800000|2025-02-01 18:00:00|40.97|40.69|40.96|40.68|41.03|40.75|40.9|40.62|76
1738433100000|2025-02-01 18:05:00|41|40.72|41.04|40.76|41.08|40.8|40.99|40.71|76
1738433400000|2025-02-01 18:10:00|41.05|40.77|40.97|40.69|41.11|40.83|40.96|40.68|65
1738433700000|2025-02-01 18:15:00|40.98|40.7|40.97|40.69|40.98|40.7|40.88|40.6|73
1738434000000|2025-02-01 18:20:00|40.95|40.67|40.87|40.59|40.95|40.67|40.8|40.52|67
1738434300000|2025-02-01 18:25:00|40.86|40.58|40.88|40.6|40.91|40.63|40.81|40.53|98
1738434600000|2025-02-01 18:30:00|40.86|40.58|40.78|40.5|40.92|40.64|40.76|40.48|73
1738434900000|2025-02-01 18:35:00|40.77|40.49|40.74|40.46|40.78|40.5|40.7|40.42|92
1738435200000|2025-02-01 18:40:00|40.75|40.47|40.76|40.48|40.8|40.52|40.71|40.43|76
1738435500000|2025-02-01 18:45:00|40.75|40.47|40.6|40.32|40.8|40.52|40.58|40.3|110
1738435800000|2025-02-01 18:50:00|40.59|40.31|40.51|40.23|40.64|40.36|40.49|40.21|97
1738436100000|2025-02-01 18:55:00|40.5|40.22|40.52|40.24|40.59|40.31|40.44|40.16|83
1738436400000|2025-02-01 19:00:00|40.51|40.23|40.37|40.09|40.53|40.25|40.34|40.06|128
1738436700000|2025-02-01 19:05:00|40.38|40.1|40.37|40.09|40.49|40.21|40.3|40.02|150
1738437000000|2025-02-01 19:10:00|40.38|40.1|40.3|40.02|40.4|40.12|40.28|40|65
1738437300000|2025-02-01 19:15:00|40.29|40.01|40.26|39.98|40.4|40.12|40.25|39.97|105
1738437600000|2025-02-01 19:20:00|40.25|39.97|40.2|39.92|40.34|40.06|40.2|39.92|117
1738437900000|2025-02-01 19:25:00|40.19|39.91|40.17|39.89|40.26|39.98|40.16|39.88|89
1738438200000|2025-02-01 19:30:00|40.16|39.88|40.05|39.77|40.17|39.89|40.04|39.76|105
1738438500000|2025-02-01 19:35:00|40.04|39.76|39.97|39.69|40.05|39.77|39.9|39.62|131
1738438800000|2025-02-01 19:40:00|39.98|39.7|39.93|39.65|40|39.72|39.91|39.63|107
1738439100000|2025-02-01 19:45:00|39.92|39.64|39.91|39.63|39.96|39.68|39.82|39.54|122
1738439400000|2025-02-01 19:50:00|39.92|39.64|39.96|39.68|40.04|39.76|39.92|39.64|160
1738439700000|2025-02-01 19:55:00|39.95|39.67|40.03|39.75|40.05|39.77|39.9|39.62|114
1738440000000|2025-02-01 20:00:00|40.01|39.73|39.89|39.61|40.04|39.76|39.88|39.6|125
1738440300000|2025-02-01 20:05:00|39.9|39.62|39.94|39.66|40.02|39.74|39.81|39.53|138
1738440600000|2025-02-01 20:10:00|39.95|39.67|40.14|39.86|40.14|39.86|39.95|39.67|138
1738440900000|2025-02-01 20:15:00|40.15|39.87|39.95|39.67|40.27|39.99|39.94|39.66|153
1738441200000|2025-02-01 20:20:00|39.96|39.68|39.93|39.65|40.03|39.75|39.85|39.57|257
1738441500000|2025-02-01 20:25:00|39.92|39.64|39.92|39.64|40.07|39.79|39.9|39.62|204
1738441800000|2025-02-01 20:30:00|39.93|39.65|39.84|39.56|39.97|39.69|39.82|39.54|228
1738442100000|2025-02-01 20:35:00|39.85|39.57|39.79|39.51|39.95|39.67|39.78|39.5|163
1738442400000|2025-02-01 20:40:00|39.78|39.5|40.13|39.85|40.13|39.85|39.78|39.5|170
1738442700000|2025-02-01 20:45:00|40.15|39.87|39.89|39.61|40.15|39.87|39.88|39.6|110
1738443000000|2025-02-01 20:50:00|39.88|39.6|40|39.72|40.02|39.74|39.88|39.6|70
1738443300000|2025-02-01 20:55:00|40.01|39.73|40.12|39.84|40.21|39.93|39.99|39.71|78
1738443600000|2025-02-01 21:00:00|40.11|39.83|40.23|39.95|40.23|39.95|39.95|39.67|113
1738443900000|2025-02-01 21:05:00|40.24|39.96|40.36|40.08|40.36|40.08|40.19|39.91|136
1738444200000|2025-02-01 21:10:00|40.35|40.07|40.41|40.13|40.43|40.15|40.33|40.05|95
1738444500000|2025-02-01 21:15:00|40.42|40.14|40.33|40.05|40.42|40.14|40.27|39.99|128
1738444800000|2025-02-01 21:20:00|40.32|40.04|40.26|39.98|40.4|40.12|40.22|39.94|114
1738445100000|2025-02-01 21:25:00|40.25|39.97|40.22|39.94|40.31|40.03|40.21|39.93|95
1738445400000|2025-02-01 21:30:00|40.21|39.93|40.1|39.82|40.21|39.93|40.05|39.77|114
1738445700000|2025-02-01 21:35:00|40.11|39.83|40.14|39.86|40.22|39.94|40.09|39.81|110
1738446000000|2025-02-01 21:40:00|40.15|39.87|40.1|39.82|40.21|39.93|40.07|39.79|109
1738446300000|2025-02-01 21:45:00|40.11|39.83|39.95|39.67|40.12|39.84|39.94|39.66|94
1738446600000|2025-02-01 21:50:00|39.94|39.66|39.83|39.55|40.01|39.73|39.83|39.55|131
1738446900000|2025-02-01 21:55:00|39.84|39.56|39.86|39.58|40.05|39.77|39.8|39.52|127
1738447200000|2025-02-01 22:00:00|39.85|39.57|39.98|39.7|39.99|39.71|39.85|39.57|107
1738447500000|2025-02-01 22:05:00|39.99|39.71|39.91|39.63|40.03|39.75|39.88|39.6|78
1738447800000|2025-02-01 22:10:00|39.9|39.62|39.78|39.5|39.91|39.63|39.75|39.47|66
1738448100000|2025-02-01 22:15:00|39.77|39.49|39.74|39.46|39.87|39.59|39.74|39.46|91
1738448400000|2025-02-01 22:20:00|39.77|39.49|39.71|39.43|39.77|39.49|39.7|39.42|69
1738448700000|2025-02-01 22:25:00|39.72|39.44|39.72|39.44|39.74|39.46|39.71|39.43|39
1738449000000|2025-02-01 22:30:00|39.71|39.43|39.54|39.26|39.76|39.48|39.51|39.23|122
1738449300000|2025-02-01 22:35:00|39.53|39.25|39.52|39.24|39.66|39.38|39.45|39.17|107
1738449600000|2025-02-01 22:40:00|39.53|39.25|39.72|39.44|39.72|39.44|39.52|39.24|59
1738449900000|2025-02-01 22:45:00|39.71|39.43|39.68|39.4|39.72|39.44|39.67|39.39|38
1738450200000|2025-02-01 22:50:00|39.67|39.39|39.51|39.23|39.68|39.4|39.45|39.17|50
1738450500000|2025-02-01 22:55:00|39.5|39.22|39.55|39.27|39.6|39.32|39.48|39.2|66
1738450800000|2025-02-01 23:00:00|39.54|39.26|39.29|39.01|39.54|39.26|39.28|39|180
1738451100000|2025-02-01 23:05:00|39.28|39|39.16|38.88|39.37|39.09|39.15|38.87|151
1738451400000|2025-02-01 23:10:00|39.17|38.89|39.17|38.89|39.3|39.02|39.15|38.87|119
1738451700000|2025-02-01 23:15:00|39.18|38.9|39.22|38.94|39.26|38.98|39.16|38.88|138
1738452000000|2025-02-01 23:20:00|39.21|38.93|39.11|38.83|39.25|38.97|39.1|38.82|110
1738452300000|2025-02-01 23:25:00|39.13|38.85|39.27|38.99|39.28|39|39.02|38.74|126
1738452600000|2025-02-01 23:30:00|39.26|38.98|39.55|39.27|39.56|39.28|39.24|38.96|197
1738452900000|2025-02-01 23:35:00|39.53|39.25|39.54|39.26|39.76|39.48|39.51|39.23|141
1738453200000|2025-02-01 23:40:00|39.55|39.27|39.72|39.44|39.73|39.45|39.55|39.27|111
1738453500000|2025-02-01 23:45:00|39.71|39.43|39.71|39.43|39.73|39.45|39.64|39.36|144
1738453800000|2025-02-01 23:50:00|39.72|39.44|39.48|39.2|39.72|39.44|39.44|39.16|113
1738454100000|2025-02-01 23:55:00|39.47|39.19|39.38|39.1|39.48|39.2|39.37|39.09|75
1738454400000|2025-02-02 00:00:00|39.39|39.11|39.63|39.35|39.65|39.37|39.35|39.07|135
1738454700000|2025-02-02 00:05:00|39.64|39.36|39.76|39.48|39.77|39.49|39.61|39.33|115
1738455000000|2025-02-02 00:10:00|39.75|39.47|39.83|39.55|39.93|39.65|39.73|39.45|130
1738455300000|2025-02-02 00:15:00|39.84|39.56|39.83|39.55|39.85|39.57|39.75|39.47|125
1738455600000|2025-02-02 00:20:00|39.82|39.54|39.72|39.44|39.87|39.59|39.71|39.43|114
1738455900000|2025-02-02 00:25:00|39.73|39.45|39.88|39.6|39.9|39.62|39.73|39.45|99
1738456200000|2025-02-02 00:30:00|39.87|39.59|40|39.72|40|39.72|39.83|39.55|122
1738456500000|2025-02-02 00:35:00|39.99|39.71|40.02|39.74|40.07|39.79|39.94|39.66|76
1738456800000|2025-02-02 00:40:00|40.03|39.75|40.15|39.87|40.15|39.87|40.02|39.74|89
1738457100000|2025-02-02 00:45:00|40.14|39.86|40.12|39.84|40.17|39.89|40.09|39.81|77
1738457400000|2025-02-02 00:50:00|40.09|39.81|40.05|39.77|40.09|39.81|40.02|39.74|85
1738457700000|2025-02-02 00:55:00|40.04|39.76|40.04|39.76|40.1|39.82|40.02|39.74|33
1738458000000|2025-02-02 01:00:00|40.05|39.77|40.01|39.73|40.1|39.82|39.96|39.68|107
1738458300000|2025-02-02 01:05:00|40.02|39.74|40.2|39.92|40.2|39.92|39.99|39.71|90
1738458600000|2025-02-02 01:10:00|40.19|39.91|40.13|39.85|40.2|39.92|40.1|39.82|110
1738458900000|2025-02-02 01:15:00|40.14|39.86|40.21|39.93|40.22|39.94|40.09|39.81|65
1738459200000|2025-02-02 01:20:00|40.22|39.94|40.23|39.95|40.29|40.01|40.19|39.91|65
1738459500000|2025-02-02 01:25:00|40.22|39.94|40.23|39.95|40.27|39.99|40.22|39.94|43
1738459800000|2025-02-02 01:30:00|40.22|39.94|40.18|39.9|40.24|39.96|40.15|39.87|59
1738460100000|2025-02-02 01:35:00|40.19|39.91|40.23|39.95|40.27|39.99|40.14|39.86|53
1738460400000|2025-02-02 01:40:00|40.24|39.96|40.23|39.95|40.25|39.97|40.16|39.88|43
1738460700000|2025-02-02 01:45:00|40.22|39.94|40.13|39.85|40.23|39.95|40.1|39.82|70
1738461000000|2025-02-02 01:50:00|40.12|39.84|40.06|39.78|40.14|39.86|40.05|39.77|45
1738461300000|2025-02-02 01:55:00|40.04|39.76|40.08|39.8|40.08|39.8|40.02|39.74|53
1738461600000|2025-02-02 02:00:00|40.1|39.82|39.95|39.67|40.1|39.82|39.92|39.64|68
1738461900000|2025-02-02 02:05:00|39.94|39.66|39.79|39.51|39.97|39.69|39.78|39.5|95
1738462200000|2025-02-02 02:10:00|39.78|39.5|39.79|39.51|39.84|39.56|39.75|39.47|48
1738462500000|2025-02-02 02:15:00|39.78|39.5|39.51|39.23|39.78|39.5|39.5|39.22|119
1738462800000|2025-02-02 02:20:00|39.52|39.24|39.74|39.46|39.75|39.47|39.51|39.23|120
1738463100000|2025-02-02 02:25:00|39.73|39.45|39.7|39.42|39.81|39.53|39.68|39.4|81
1738463400000|2025-02-02 02:30:00|39.69|39.41|39.63|39.35|39.69|39.41|39.55|39.27|99
1738463700000|2025-02-02 02:35:00|39.62|39.34|39.36|39.08|39.62|39.34|39.35|39.07|169
1738464000000|2025-02-02 02:40:00|39.37|39.09|39.47|39.19|39.48|39.2|39.33|39.05|138
1738464300000|2025-02-02 02:45:00|39.46|39.18|39.34|39.06|39.49|39.21|39.3|39.02|149
1738464600000|2025-02-02 02:50:00|39.32|39.04|39.23|38.95|39.36|39.08|39.22|38.94|139
1738464900000|2025-02-02 02:55:00|39.22|38.94|39.19|38.91|39.27|38.99|39.15|38.87|129
1738465200000|2025-02-02 03:00:00|39.22|38.94|39.41|39.13|39.41|39.13|39.11|38.83|174
1738465500000|2025-02-02 03:05:00|39.4|39.12|39.25|38.97|39.49|39.21|39.23|38.95|123
1738465800000|2025-02-02 03:10:00|39.23|38.95|38.95|38.67|39.25|38.97|38.71|38.43|221
1738466100000|2025-02-02 03:15:00|38.96|38.68|38.95|38.67|38.98|38.7|38.68|38.4|235
1738466400000|2025-02-02 03:20:00|38.96|38.68|38.66|38.38|39.01|38.73|38.63|38.35|221
1738466700000|2025-02-02 03:25:00|38.65|38.37|38.68|38.4|38.75|38.47|38.59|38.31|189
1738467000000|2025-02-02 03:30:00|38.67|38.39|38.73|38.45|38.81|38.53|38.59|38.31|264
1738467300000|2025-02-02 03:35:00|38.74|38.46|38.68|38.4|38.88|38.6|38.67|38.39|267
1738467600000|2025-02-02 03:40:00|38.69|38.41|38.71|38.43|38.74|38.46|38.58|38.3|229
1738467900000|2025-02-02 03:45:00|38.7|38.42|38.78|38.5|38.89|38.61|38.59|38.31|209
1738468200000|2025-02-02 03:50:00|38.77|38.49|38.68|38.4|38.84|38.56|38.66|38.38|140
1738468500000|2025-02-02 03:55:00|38.67|38.39|38.53|38.25|38.67|38.39|38.47|38.19|198
1738468800000|2025-02-02 04:00:00|38.52|38.24|38.52|38.24|38.72|38.44|38.45|38.17|253
1738469100000|2025-02-02 04:05:00|38.51|38.23|39|38.72|39.02|38.74|38.49|38.21|233
1738469400000|2025-02-02 04:10:00|38.99|38.71|38.95|38.67|39.01|38.73|38.86|38.58|186
1738469700000|2025-02-02 04:15:00|38.92|38.64|38.84|38.56|38.95|38.67|38.77|38.49|173
1738470000000|2025-02-02 04:20:00|38.83|38.55|39.04|38.76|39.1|38.82|38.78|38.5|182
1738470300000|2025-02-02 04:25:00|39.05|38.77|38.95|38.67|39.08|38.8|38.9|38.62|97
1738470600000|2025-02-02 04:30:00|38.96|38.68|38.87|38.59|39.02|38.74|38.87|38.59|123
1738470900000|2025-02-02 04:35:00|38.86|38.58|38.78|38.5|38.88|38.6|38.77|38.49|104
1738471200000|2025-02-02 04:40:00|38.77|38.49|38.81|38.53|38.86|38.58|38.77|38.49|93
1738471500000|2025-02-02 04:45:00|38.8|38.52|38.85|38.57|38.9|38.62|38.77|38.49|118
1738471800000|2025-02-02 04:50:00|38.84|38.56|38.8|38.52|38.91|38.63|38.75|38.47|145
1738472100000|2025-02-02 04:55:00|38.79|38.51|38.72|38.44|38.79|38.51|38.69|38.41|96
1738472400000|2025-02-02 05:00:00|38.74|38.46|38.9|38.62|38.93|38.65|38.69|38.41|174
1738472700000|2025-02-02 05:05:00|38.89|38.61|38.82|38.54|38.91|38.63|38.8|38.52|162
1738473000000|2025-02-02 05:10:00|38.83|38.55|38.74|38.46|38.85|38.57|38.71|38.43|69
1738473300000|2025-02-02 05:15:00|38.75|38.47|38.78|38.5|38.8|38.52|38.68|38.4|132
1738473600000|2025-02-02 05:20:00|38.86|38.58|39.2|38.92|39.23|38.95|38.84|38.56|181
1738473900000|2025-02-02 05:25:00|39.19|38.91|39.04|38.76|39.2|38.92|39.03|38.75|102
1738474200000|2025-02-02 05:30:00|39.06|38.78|39.18|38.9|39.19|38.91|39.04|38.76|162
1738474500000|2025-02-02 05:35:00|39.17|38.89|39.24|38.96|39.27|38.99|39.15|38.87|111
1738474800000|2025-02-02 05:40:00|39.22|38.94|39.22|38.94|39.29|39.01|39.17|38.89|111
1738475100000|2025-02-02 05:45:00|39.21|38.93|39.12|38.84|39.23|38.95|39.06|38.78|118
1738475400000|2025-02-02 05:50:00|39.11|38.83|39.19|38.91|39.23|38.95|39.11|38.83|73
1738475700000|2025-02-02 05:55:00|39.18|38.9|39.16|38.88|39.21|38.93|39.16|38.88|84
1738476000000|2025-02-02 06:00:00|39.17|38.89|39.23|38.95|39.25|38.97|39.11|38.83|129
1738476300000|2025-02-02 06:05:00|39.22|38.94|39.29|39.01|39.3|39.02|39.12|38.84|86
1738476600000|2025-02-02 06:10:00|39.3|39.02|39.28|39|39.34|39.06|39.26|38.98|85
1738476900000|2025-02-02 06:15:00|39.27|38.99|39.25|38.97|39.31|39.03|39.23|38.95|76
1738477200000|2025-02-02 06:20:00|39.26|38.98|39.32|39.04|39.39|39.11|39.26|38.98|69
1738477500000|2025-02-02 06:25:00|39.33|39.05|39.35|39.07|39.36|39.08|39.27|38.99|52
1738477800000|2025-02-02 06:30:00|39.36|39.08|39.26|38.98|39.41|39.13|39.24|38.96|76
1738478100000|2025-02-02 06:35:00|39.27|38.99|39.22|38.94|39.27|38.99|39.2|38.92|52
1738478400000|2025-02-02 06:40:00|39.23|38.95|39.24|38.96|39.25|38.97|39.15|38.87|43
1738478700000|2025-02-02 06:45:00|39.23|38.95|39.14|38.86|39.23|38.95|39.1|38.82|42
1738479000000|2025-02-02 06:50:00|39.15|38.87|39.16|38.88|39.2|38.92|39.09|38.81|46
1738479300000|2025-02-02 06:55:00|39.17|38.89|39.12|38.84|39.17|38.89|39.06|38.78|49
1738479600000|2025-02-02 07:00:00|39.13|38.85|39.05|38.77|39.13|38.85|39.04|38.76|62
1738479900000|2025-02-02 07:05:00|39.03|38.75|39|38.72|39.05|38.77|38.96|38.68|69
1738480200000|2025-02-02 07:10:00|39.01|38.73|39.11|38.83|39.12|38.84|38.98|38.7|40
1738480500000|2025-02-02 07:15:00|39.12|38.84|39|38.72|39.12|38.84|38.98|38.7|75
1738480800000|2025-02-02 07:20:00|38.99|38.71|39.01|38.73|39.03|38.75|38.96|38.68|74
1738481100000|2025-02-02 07:25:00|39|38.72|38.86|38.58|39.01|38.73|38.81|38.53|79
1738481400000|2025-02-02 07:30:00|38.85|38.57|38.9|38.62|38.93|38.65|38.78|38.5|93
1738481700000|2025-02-02 07:35:00|38.89|38.61|38.77|38.49|38.89|38.61|38.76|38.48|76
1738482000000|2025-02-02 07:40:00|38.76|38.48|38.82|38.54|38.85|38.57|38.74|38.46|77
1738482300000|2025-02-02 07:45:00|38.81|38.53|38.81|38.53|38.86|38.58|38.75|38.47|66
1738482600000|2025-02-02 07:50:00|38.82|38.54|38.86|38.58|38.87|38.59|38.8|38.52|51
1738482900000|2025-02-02 07:55:00|38.87|38.59|38.81|38.53|38.9|38.62|38.79|38.51|54
1738483200000|2025-02-02 08:00:00|38.8|38.52|38.89|38.61|38.9|38.62|38.73|38.45|75
1738483500000|2025-02-02 08:05:00|38.9|38.62|38.81|38.53|38.91|38.63|38.8|38.52|81
1738483800000|2025-02-02 08:10:00|38.82|38.54|38.78|38.5|38.82|38.54|38.72|38.44|85
1738484100000|2025-02-02 08:15:00|38.79|38.51|38.85|38.57|38.85|38.57|38.76|38.48|83
1738484400000|2025-02-02 08:20:00|38.84|38.56|39.09|38.81|39.11|38.83|38.81|38.53|86
1738484700000|2025-02-02 08:25:00|39.08|38.8|39.02|38.74|39.1|38.82|39.01|38.73|57
1738485000000|2025-02-02 08:30:00|39.01|38.73|39.18|38.9|39.21|38.93|39.01|38.73|78
1738485300000|2025-02-02 08:35:00|39.17|38.89|39.28|39|39.29|39.01|39.16|38.88|72
1738485600000|2025-02-02 08:40:00|39.29|39.01|39.26|38.98|39.36|39.08|39.25|38.97|58
1738485900000|2025-02-02 08:45:00|39.25|38.97|39.21|38.93|39.26|38.98|39.17|38.89|56
1738486200000|2025-02-02 08:50:00|39.2|38.92|39.12|38.84|39.25|38.97|39.12|38.84|74
1738486500000|2025-02-02 08:55:00|39.11|38.83|39.15|38.87|39.18|38.9|39.07|38.79|55
1738486800000|2025-02-02 09:00:00|39.14|38.86|39.07|38.79|39.15|38.87|39.06|38.78|72
1738487100000|2025-02-02 09:05:00|39.08|38.8|39.08|38.8|39.11|38.83|39.07|38.79|57
1738487400000|2025-02-02 09:10:00|39.09|38.81|39.12|38.84|39.16|38.88|39.08|38.8|38
1738487700000|2025-02-02 09:15:00|39.09|38.81|38.94|38.66|39.1|38.82|38.93|38.65|70
1738488000000|2025-02-02 09:20:00|38.95|38.67|38.95|38.67|38.98|38.7|38.93|38.65|76
1738488300000|2025-02-02 09:25:00|38.94|38.66|38.99|38.71|39|38.72|38.9|38.62|65
1738488600000|2025-02-02 09:30:00|39.01|38.73|38.9|38.62|39.01|38.73|38.89|38.61|84
1738488900000|2025-02-02 09:35:00|38.89|38.61|39.02|38.74|39.05|38.77|38.89|38.61|85
1738489200000|2025-02-02 09:40:00|39|38.72|39.07|38.79|39.07|38.79|38.99|38.71|72
1738489500000|2025-02-02 09:45:00|39.06|38.78|39.05|38.77|39.11|38.83|39.03|38.75|77
1738489800000|2025-02-02 09:50:00|39.04|38.76|39.02|38.74|39.05|38.77|38.97|38.69|65
1738490100000|2025-02-02 09:55:00|39.01|38.73|39.15|38.87|39.18|38.9|39|38.72|47
1738490400000|2025-02-02 10:00:00|39.14|38.86|39.07|38.79|39.25|38.97|39.02|38.74|63
1738490700000|2025-02-02 10:05:00|39.06|38.78|39.02|38.74|39.14|38.86|39.01|38.73|76
1738491000000|2025-02-02 10:10:00|39.01|38.73|38.89|38.61|39.01|38.73|38.88|38.6|71
1738491300000|2025-02-02 10:15:00|38.88|38.6|38.83|38.55|38.93|38.65|38.81|38.53|58
1738491600000|2025-02-02 10:20:00|38.82|38.54|38.7|38.42|38.83|38.55|38.68|38.4|53
1738491900000|2025-02-02 10:25:00|38.69|38.41|38.74|38.46|38.79|38.51|38.69|38.41|41
1738492200000|2025-02-02 10:30:00|38.73|38.45|38.69|38.41|38.74|38.46|38.64|38.36|64
1738492500000|2025-02-02 10:35:00|38.68|38.4|38.75|38.47|38.77|38.49|38.65|38.37|103
1738492800000|2025-02-02 10:40:00|38.74|38.46|38.83|38.55|38.87|38.59|38.68|38.4|89
1738493100000|2025-02-02 10:45:00|38.84|38.56|38.88|38.6|38.98|38.7|38.83|38.55|87
1738493400000|2025-02-02 10:50:00|38.87|38.59|38.82|38.54|38.92|38.64|38.81|38.53|112
1738493700000|2025-02-02 10:55:00|38.81|38.53|38.8|38.52|38.83|38.55|38.77|38.49|114
1738494000000|2025-02-02 11:00:00|38.81|38.53|38.9|38.62|38.92|38.64|38.77|38.49|140
1738494300000|2025-02-02 11:05:00|38.89|38.61|38.8|38.52|38.95|38.67|38.77|38.49|133
1738494600000|2025-02-02 11:10:00|38.79|38.51|38.77|38.49|38.8|38.52|38.72|38.44|117
1738494900000|2025-02-02 11:15:00|38.78|38.5|38.68|38.4|38.82|38.54|38.67|38.39|176
1738495200000|2025-02-02 11:20:00|38.67|38.39|38.6|38.32|38.68|38.4|38.58|38.3|132
1738495500000|2025-02-02 11:25:00|38.59|38.31|38.51|38.23|38.65|38.37|38.49|38.21|145
1738495800000|2025-02-02 11:30:00|38.5|38.22|38.55|38.27|38.67|38.39|38.5|38.22|200
1738496100000|2025-02-02 11:35:00|38.54|38.26|38.52|38.24|38.61|38.33|38.38|38.1|230
1738496400000|2025-02-02 11:40:00|38.53|38.25|38.26|37.98|38.57|38.29|38.23|37.95|241
1738496700000|2025-02-02 11:45:00|38.24|37.96|38.2|37.92|38.3|38.02|38.1|37.82|227
1738497000000|2025-02-02 11:50:00|38.19|37.91|38.24|37.96|38.39|38.11|38.18|37.9|220
1738497300000|2025-02-02 11:55:00|38.23|37.95|38.11|37.83|38.31|38.03|38.09|37.81|189
1738497600000|2025-02-02 12:00:00|38.09|37.81|38.28|38|38.3|38.02|38.05|37.77|229
1738497900000|2025-02-02 12:05:00|38.27|37.99|38.48|38.2|38.49|38.21|38.24|37.96|180
1738498200000|2025-02-02 12:10:00|38.47|38.19|38.49|38.21|38.51|38.23|38.42|38.14|191
1738498500000|2025-02-02 12:15:00|38.48|38.2|38.33|38.05|38.52|38.24|38.3|38.02|188
1738498800000|2025-02-02 12:20:00|38.32|38.04|38.28|38|38.32|38.04|38.21|37.93|188
1738499100000|2025-02-02 12:25:00|38.29|38.01|38.23|37.95|38.34|38.06|38.21|37.93|179
1738499400000|2025-02-02 12:30:00|38.22|37.94|38.09|37.81|38.22|37.94|38.08|37.8|165
1738499700000|2025-02-02 12:35:00|38.1|37.82|38.02|37.74|38.16|37.88|38.01|37.73|176
1738500000000|2025-02-02 12:40:00|38.01|37.73|38.03|37.75|38.13|37.85|38|37.72|205
1738500300000|2025-02-02 12:45:00|38.04|37.76|37.86|37.58|38.04|37.76|37.85|37.57|190
1738500600000|2025-02-02 12:50:00|37.84|37.56|37.79|37.51|37.89|37.61|37.75|37.47|208
1738500900000|2025-02-02 12:55:00|37.8|37.52|37.62|37.34|37.8|37.52|37.61|37.33|181
1738501200000|2025-02-02 13:00:00|37.61|37.33|37.76|37.48|37.86|37.58|37.61|37.33|243
1738501500000|2025-02-02 13:05:00|37.75|37.47|37.85|37.57|37.91|37.63|37.73|37.45|246
1738501800000|2025-02-02 13:10:00|37.84|37.56|37.91|37.63|38|37.72|37.83|37.55|173
1738502100000|2025-02-02 13:15:00|37.9|37.62|38.04|37.76|38.06|37.78|37.78|37.5|210
1738502400000|2025-02-02 13:20:00|38.05|37.77|38.1|37.82|38.14|37.86|38.02|37.74|184
1738502700000|2025-02-02 13:25:00|38.11|37.83|38.14|37.86|38.19|37.91|38.03|37.75|194
1738503000000|2025-02-02 13:30:00|38.13|37.85|38.22|37.94|38.24|37.96|38.06|37.78|223
1738503300000|2025-02-02 13:35:00|38.23|37.95|38.27|37.99|38.42|38.14|38.22|37.94|221
1738503600000|2025-02-02 13:40:00|38.26|37.98|38.37|38.09|38.39|38.11|38.25|37.97|163
1738503900000|2025-02-02 13:45:00|38.36|38.08|38.52|38.24|38.6|38.32|38.36|38.08|208
1738504200000|2025-02-02 13:50:00|38.53|38.25|38.49|38.21|38.56|38.28|38.43|38.15|203
1738504500000|2025-02-02 13:55:00|38.5|38.22|38.6|38.32|38.6|38.32|38.49|38.21|145
1738504800000|2025-02-02 14:00:00|38.59|38.31|38.58|38.3|38.61|38.33|38.47|38.19|172
1738505100000|2025-02-02 14:05:00|38.59|38.31|38.57|38.29|38.59|38.31|38.5|38.22|148
1738505400000|2025-02-02 14:10:00|38.58|38.3|38.66|38.38|38.67|38.39|38.51|38.23|184
1738505700000|2025-02-02 14:15:00|38.65|38.37|38.67|38.39|38.74|38.46|38.56|38.28|217
1738506000000|2025-02-02 14:20:00|38.66|38.38|38.64|38.36|38.68|38.4|38.58|38.3|164
1738506300000|2025-02-02 14:25:00|38.63|38.35|38.75|38.47|38.76|38.48|38.62|38.34|127
1738506600000|2025-02-02 14:30:00|38.76|38.48|38.68|38.4|38.76|38.48|38.63|38.35|170
1738506900000|2025-02-02 14:35:00|38.66|38.38|38.59|38.31|38.74|38.46|38.59|38.31|185
1738507200000|2025-02-02 14:40:00|38.58|38.3|38.63|38.35|38.69|38.41|38.58|38.3|109
1738507500000|2025-02-02 14:45:00|38.64|38.36|38.51|38.23|38.64|38.36|38.44|38.16|124
1738507800000|2025-02-02 14:50:00|38.52|38.24|38.48|38.2|38.52|38.24|38.46|38.18|58
1738508100000|2025-02-02 14:55:00|38.47|38.19|38.41|38.13|38.48|38.2|38.4|38.12|47
1738508400000|2025-02-02 15:00:00|38.4|38.12|38.11|37.83|38.4|38.12|38.09|37.81|89
1738508700000|2025-02-02 15:05:00|38.1|37.82|38.12|37.84|38.25|37.97|38.1|37.82|182
1738509000000|2025-02-02 15:10:00|38.13|37.85|38.13|37.85|38.21|37.93|38.1|37.82|142
1738509300000|2025-02-02 15:15:00|38.12|37.84|38.11|37.83|38.22|37.94|38.07|37.79|129
1738509600000|2025-02-02 15:20:00|38.1|37.82|38.07|37.79|38.13|37.85|38.06|37.78|126
1738509900000|2025-02-02 15:25:00|38.08|37.8|37.87|37.59|38.09|37.81|37.86|37.58|122
1738510200000|2025-02-02 15:30:00|37.83|37.55|38.02|37.74|38.04|37.76|37.75|37.47|228
1738510500000|2025-02-02 15:35:00|38.01|37.73|38.13|37.85|38.21|37.93|37.97|37.69|167
1738510800000|2025-02-02 15:40:00|38.12|37.84|38.03|37.75|38.18|37.9|38.02|37.74|122
1738511100000|2025-02-02 15:45:00|38.02|37.74|38.13|37.85|38.16|37.88|37.99|37.71|166
1738511400000|2025-02-02 15:50:00|38.14|37.86|38.25|37.97|38.27|37.99|38.12|37.84|87
1738511700000|2025-02-02 15:55:00|38.27|37.99|38.19|37.91|38.27|37.99|38.15|37.87|57
1738512000000|2025-02-02 16:00:00|38.18|37.9|37.9|37.62|38.18|37.9|37.89|37.61|138
1738512300000|2025-02-02 16:05:00|37.91|37.63|37.94|37.66|38.07|37.79|37.9|37.62|159
1738512600000|2025-02-02 16:10:00|37.95|37.67|37.75|37.47|37.96|37.68|37.73|37.45|89
1738512900000|2025-02-02 16:15:00|37.74|37.46|37.86|37.58|37.92|37.64|37.68|37.4|235
1738513200000|2025-02-02 16:20:00|37.88|37.6|37.75|37.47|37.95|37.67|37.74|37.46|200
1738513500000|2025-02-02 16:25:00|37.76|37.48|37.52|37.24|37.84|37.56|37.52|37.24|171
1738513800000|2025-02-02 16:30:00|37.53|37.25|37.46|37.18|37.58|37.3|37.4|37.12|196
1738514100000|2025-02-02 16:35:00|37.45|37.17|37.29|37.01|37.49|37.21|37.27|36.99|310
1738514400000|2025-02-02 16:40:00|37.3|37.02|37.32|37.04|37.44|37.16|37.25|36.97|288
1738514700000|2025-02-02 16:45:00|37.33|37.05|37.03|36.75|37.36|37.08|37.02|36.74|249
1738515000000|2025-02-02 16:50:00|37.02|36.74|36.97|36.69|37.12|36.84|36.93|36.65|282
1738515300000|2025-02-02 16:55:00|36.96|36.68|36.93|36.65|36.98|36.7|36.76|36.48|315
1738515600000|2025-02-02 17:00:00|36.94|36.66|36.86|36.58|37.14|36.86|36.81|36.53|295
1738515900000|2025-02-02 17:05:00|36.85|36.57|37.03|36.75|37.03|36.75|36.68|36.4|288
1738516200000|2025-02-02 17:10:00|37.02|36.74|36.88|36.6|37.17|36.89|36.85|36.57|217
1738516500000|2025-02-02 17:15:00|36.87|36.59|36.7|36.42|36.87|36.59|36.64|36.36|230
1738516800000|2025-02-02 17:20:00|36.69|36.41|36.46|36.18|36.7|36.42|36.43|36.15|283
1738517100000|2025-02-02 17:25:00|36.47|36.19|36.66|36.38|36.71|36.43|36.4|36.12|287
1738517400000|2025-02-02 17:30:00|36.61|36.33|36.53|36.25|36.89|36.61|36.51|36.23|342
1738517700000|2025-02-02 17:35:00|36.52|36.24|36.7|36.42|36.85|36.57|36.3|36.02|333
1738518000000|2025-02-02 17:40:00|36.71|36.43|36.38|36.1|36.83|36.55|36.37|36.09|306
1738518300000|2025-02-02 17:45:00|36.39|36.11|36.26|35.98|36.44|36.16|36.26|35.98|262
1738518600000|2025-02-02 17:50:00|36.28|36|35.69|35.41|36.3|36.02|35.67|35.39|375
1738518900000|2025-02-02 17:55:00|35.7|35.42|35.8|35.52|35.97|35.69|35.42|35.14|410
1738519200000|2025-02-02 18:00:00|35.82|35.54|36|35.72|36.13|35.85|35.6|35.32|395
1738519500000|2025-02-02 18:05:00|36.03|35.75|36.06|35.78|36.16|35.88|35.89|35.61|376
1738519800000|2025-02-02 18:10:00|36.07|35.79|36|35.72|36.16|35.88|35.9|35.62|367
1738520100000|2025-02-02 18:15:00|35.99|35.71|35.6|35.32|35.99|35.71|35.54|35.26|314
1738520400000|2025-02-02 18:20:00|35.61|35.33|36.13|35.85|36.14|35.86|35.58|35.3|342
1738520700000|2025-02-02 18:25:00|36.12|35.84|36.36|36.08|36.44|36.16|36.1|35.82|259
1738521000000|2025-02-02 18:30:00|36.35|36.07|35.91|35.63|36.36|36.08|35.87|35.59|296
1738521300000|2025-02-02 18:35:00|35.89|35.61|35.68|35.4|35.96|35.68|35.5|35.22|278
1738521600000|2025-02-02 18:40:00|35.69|35.41|35.35|35.07|35.79|35.51|35.35|35.07|307
1738521900000|2025-02-02 18:45:00|35.4|35.12|35.53|35.25|35.53|35.25|35.17|34.89|359
1738522200000|2025-02-02 18:50:00|35.52|35.24|35.18|34.9|35.67|35.39|35.18|34.9|340
1738522500000|2025-02-02 18:55:00|35.19|34.91|35.37|35.09|35.46|35.18|35.18|34.9|349
1738522800000|2025-02-02 19:00:00|35.36|35.08|35.69|35.41|35.7|35.42|35.04|34.76|347
1738523100000|2025-02-02 19:05:00|35.7|35.42|35.3|35.02|35.7|35.42|35.27|34.99|350
1738523400000|2025-02-02 19:10:00|35.31|35.03|35.34|35.06|35.65|35.37|35.31|35.03|345
1738523700000|2025-02-02 19:15:00|35.35|35.07|35.67|35.39|35.67|35.39|35.09|34.81|371
1738524000000|2025-02-02 19:20:00|35.68|35.4|35.43|35.15|35.7|35.42|35.28|35|321
1738524300000|2025-02-02 19:25:00|35.44|35.16|35.69|35.41|35.75|35.47|35.37|35.09|286
1738524600000|2025-02-02 19:30:00|35.68|35.4|36.11|35.83|36.18|35.9|35.68|35.4|248
1738524900000|2025-02-02 19:35:00|36.12|35.84|36.36|36.08|36.36|36.08|35.93|35.65|184
1738525200000|2025-02-02 19:40:00|36.35|36.07|36.7|36.42|36.75|36.47|36.32|36.04|240
1738525500000|2025-02-02 19:45:00|36.71|36.43|36.59|36.31|36.79|36.51|36.49|36.21|253
1738525800000|2025-02-02 19:50:00|36.56|36.28|36.47|36.19|36.64|36.36|36.44|36.16|200
1738526100000|2025-02-02 19:55:00|36.49|36.21|36.42|36.14|36.54|36.26|36.28|36|184
1738526400000|2025-02-02 20:00:00|36.49|36.21|36.78|36.5|36.84|36.56|36.36|36.08|174
1738526700000|2025-02-02 20:05:00|36.79|36.51|37.02|36.74|37.04|36.76|36.63|36.35|120
1738527000000|2025-02-02 20:10:00|37.03|36.75|36.91|36.63|37.03|36.75|36.76|36.48|212
1738527300000|2025-02-02 20:15:00|36.92|36.64|36.92|36.64|37.04|36.76|36.86|36.58|149
1738527600000|2025-02-02 20:20:00|36.91|36.63|36.94|36.66|37.02|36.74|36.79|36.51|142
1738527900000|2025-02-02 20:25:00|36.93|36.65|36.78|36.5|37|36.72|36.74|36.46|115
1738528200000|2025-02-02 20:30:00|36.8|36.52|36.67|36.19|36.83|36.55|36.64|36.18|133
1738528500000|2025-02-02 20:35:00|36.68|36.2|36.63|36.15|36.77|36.29|36.61|36.13|97
1738528800000|2025-02-02 20:40:00|36.64|36.16|36.67|36.19|36.7|36.22|36.6|36.12|89
1738529100000|2025-02-02 20:45:00|36.66|36.18|36.41|35.93|36.66|36.18|36.31|35.83|130
1738529400000|2025-02-02 20:50:00|36.4|35.92|36.41|35.93|36.52|36.04|36.37|35.89|147
1738529700000|2025-02-02 20:55:00|36.4|35.92|36.36|35.88|36.45|35.97|36.34|35.86|171
1738530000000|2025-02-02 21:00:00|36.37|35.89|36.37|35.89|36.51|36.03|36.17|35.69|201
1738530300000|2025-02-02 21:05:00|36.36|35.88|36.29|35.81|36.39|35.91|36.17|35.69|141
1738530600000|2025-02-02 21:10:00|36.27|35.79|36.26|35.78|36.36|35.88|36.21|35.73|152
1738530900000|2025-02-02 21:15:00|36.22|35.74|36.05|35.57|36.29|35.81|35.99|35.51|176
1738531200000|2025-02-02 21:20:00|36.08|35.6|36.23|35.75|36.27|35.79|36.02|35.54|189
1738531500000|2025-02-02 21:25:00|36.21|35.73|36.05|35.57|36.35|35.87|36.03|35.55|207
1738531800000|2025-02-02 21:30:00|36.04|35.56|36.32|35.84|36.44|35.96|35.97|35.49|242
1738532100000|2025-02-02 21:35:00|36.33|35.85|36.26|35.78|36.36|35.88|36.14|35.66|197
1738532400000|2025-02-02 21:40:00|36.27|35.79|36.07|35.59|36.28|35.8|35.89|35.41|194
1738532700000|2025-02-02 21:45:00|36.08|35.6|35.71|35.23|36.26|35.78|35.68|35.2|253
1738533000000|2025-02-02 21:50:00|35.7|35.22|35.71|35.23|35.85|35.37|35.63|35.15|118
1738533300000|2025-02-02 21:55:00|35.7|35.22|35.78|35.3|35.78|35.3|35.63|35.15|81
1738533600000|2025-02-02 22:00:00|35.79|35.31|36.15|35.67|36.23|35.75|35.77|35.29|237
1738533900000|2025-02-02 22:05:00|36.14|35.66|36.33|35.85|36.34|35.86|36.08|35.6|225
1738534200000|2025-02-02 22:10:00|36.34|35.86|36.27|35.79|36.39|35.91|36.24|35.76|145
1738534500000|2025-02-02 22:15:00|36.26|35.78|35.88|35.6|36.37|35.91|35.88|35.6|228
1738534800000|2025-02-02 22:20:00|35.89|35.61|35.76|35.48|35.89|35.61|35.65|35.37|143
1738535100000|2025-02-02 22:25:00|35.75|35.47|35.67|35.39|35.77|35.49|35.63|35.35|142
1738535400000|2025-02-02 22:30:00|35.66|35.38|35.46|35.18|35.66|35.38|35.21|34.93|181
1738535700000|2025-02-02 22:35:00|35.45|35.17|35.07|34.79|35.47|35.19|35.07|34.79|158
1738536000000|2025-02-02 22:40:00|34.95|34.67|34.53|34.25|34.95|34.67|33.7|33.42|237
1738536300000|2025-02-02 22:45:00|34.54|34.26|34.69|34.41|35.11|34.83|34.54|34.26|179
1738536600000|2025-02-02 22:50:00|34.7|34.42|34.73|34.45|35.08|34.8|34.46|34.18|219
1738536900000|2025-02-02 22:55:00|34.74|34.46|35.35|35.07|35.36|35.08|34.54|34.26|239
1738537200000|2025-02-02 23:00:00|35.33|35.05|34.71|34.43|35.33|35.05|34.55|34.27|352
1738537500000|2025-02-02 23:05:00|34.72|34.44|34.45|34.17|34.76|34.48|34.41|34.13|279
1738537800000|2025-02-02 23:10:00|34.44|34.16|34.8|34.52|34.8|34.52|34.27|33.99|327
1738538100000|2025-02-02 23:15:00|34.79|34.51|35.24|34.96|35.34|35.06|34.79|34.51|417
1738538400000|2025-02-02 23:20:00|35.23|34.95|34.47|34.19|35.23|34.95|34.46|34.18|402
1738538700000|2025-02-02 23:25:00|34.46|34.18|34.47|34.19|34.7|34.42|34.13|33.85|457
1738539000000|2025-02-02 23:30:00|34.46|34.18|34.56|34.28|34.87|34.59|34.3|34.02|480
1738539300000|2025-02-02 23:35:00|34.55|34.27|35.11|34.83|35.14|34.86|34.53|34.25|507
1738539600000|2025-02-02 23:40:00|35.1|34.82|35.12|34.84|35.25|34.97|34.96|34.68|485
1738539900000|2025-02-02 23:45:00|35.11|34.83|35.37|35.09|35.53|35.25|35.09|34.81|513
1738540200000|2025-02-02 23:50:00|35.38|35.1|35.4|35.12|35.54|35.26|35.3|35.02|465
1738540500000|2025-02-02 23:55:00|35.38|35.1|35.51|35.23|35.58|35.3|35.31|35.03|326
1738540800000|2025-02-03 00:00:00|35.52|35.24|35.01|34.73|35.55|35.27|35|34.72|396
1738541100000|2025-02-03 00:05:00|35|34.72|35.04|34.76|35.23|34.95|34.97|34.69|425
1738541400000|2025-02-03 00:10:00|35.03|34.75|34.88|34.6|35.07|34.79|34.85|34.57|426
1738541700000|2025-02-03 00:15:00|34.87|34.59|34.19|33.91|34.87|34.59|34.18|33.9|301
1738542000000|2025-02-03 00:20:00|34.2|33.92|33.75|33.47|34.28|34|33.62|33.34|419
1738542300000|2025-02-03 00:25:00|33.77|33.49|33.87|33.59|34.45|34.17|33.74|33.46|451
1738542600000|2025-02-03 00:30:00|33.86|33.58|33.07|32.79|33.98|33.7|32.75|32.47|599
1738542900000|2025-02-03 00:35:00|33.06|32.78|33.07|32.79|33.24|32.96|32.71|32.43|524
1738543200000|2025-02-03 00:40:00|33.03|32.75|32.17|31.89|33.04|32.76|31.93|31.65|436
1738543500000|2025-02-03 00:45:00|32.18|31.9|33.01|32.73|33.19|32.91|32.18|31.9|521
1738543800000|2025-02-03 00:50:00|33.02|32.74|33.48|33.2|33.49|33.21|32.69|32.41|466
1738544100000|2025-02-03 00:55:00|33.49|33.21|33.72|33.44|33.95|33.67|33.23|32.95|401
1738544400000|2025-02-03 01:00:00|33.64|33.36|33.52|33.24|33.83|33.55|33.38|33.1|472
1738544700000|2025-02-03 01:05:00|33.51|33.23|33.21|32.93|33.59|33.31|33.18|32.9|529
1738545000000|2025-02-03 01:10:00|33.2|32.92|33.22|32.94|33.6|33.32|33.14|32.86|448
1738545300000|2025-02-03 01:15:00|33.21|32.93|33.04|32.76|33.31|33.03|33.01|32.73|407
1738545600000|2025-02-03 01:20:00|33.03|32.75|32.84|32.56|33.12|32.84|32.77|32.49|420
1738545900000|2025-02-03 01:25:00|32.85|32.57|32.8|32.52|32.95|32.67|32.66|32.38|460
1738546200000|2025-02-03 01:30:00|32.77|32.49|32.72|32.44|33.07|32.79|32.61|32.33|372
1738546500000|2025-02-03 01:35:00|32.73|32.45|32.79|32.51|32.81|32.53|32.57|32.29|422
1738546800000|2025-02-03 01:40:00|32.8|32.52|32.44|32.16|32.81|32.53|32.2|31.92|363
1738547100000|2025-02-03 01:45:00|32.45|32.17|31.35|31.07|32.45|32.17|31.09|30.81|486
1738547400000|2025-02-03 01:50:00|31.46|31.18|29.67|29.39|31.87|31.59|29.51|29.23|490
1738547700000|2025-02-03 01:55:00|29.76|29.48|29.38|29.1|30.24|29.96|28.01|27.73|557
1738548000000|2025-02-03 02:00:00|29.47|29.19|28.85|28.57|29.64|29.36|28.59|28.31|560
1738548300000|2025-02-03 02:05:00|28.89|28.61|28.21|27.93|29.02|28.74|26.71|26.43|501
1738548600000|2025-02-03 02:10:00|28.23|27.95|29.75|29.47|29.8|29.52|27.97|27.69|425
1738548900000|2025-02-03 02:15:00|29.7|29.42|30.11|29.83|30.2|29.92|29.44|29.16|424
1738549200000|2025-02-03 02:20:00|30.09|29.81|29.85|29.57|30.13|29.85|29.7|29.42|462
1738549500000|2025-02-03 02:25:00|29.87|29.59|29.66|29.38|30.17|29.89|29.66|29.38|431
1738549800000|2025-02-03 02:30:00|29.67|29.39|29.66|29.38|29.87|29.59|29.34|29.06|392
1738550100000|2025-02-03 02:35:00|29.63|29.35|29.99|29.71|30.19|29.91|29.56|29.28|466
1738550400000|2025-02-03 02:40:00|29.92|29.64|29.93|29.65|30.01|29.73|29.74|29.46|448
1738550700000|2025-02-03 02:45:00|29.9|29.62|29.42|29.14|30.04|29.76|29.42|29.14|444
1738551000000|2025-02-03 02:50:00|29.43|29.15|29.27|28.99|29.61|29.33|29.22|28.94|366
1738551300000|2025-02-03 02:55:00|29.24|28.96|29.68|29.4|29.74|29.46|29.14|28.86|395
1738551600000|2025-02-03 03:00:00|29.7|29.42|30.55|30.27|30.58|30.3|29.62|29.34|402
1738551900000|2025-02-03 03:05:00|30.54|30.26|30.7|30.42|30.95|30.67|30.44|30.16|388
1738552200000|2025-02-03 03:10:00|30.69|30.41|31.09|30.81|31.13|30.85|30.64|30.36|402
1738552500000|2025-02-03 03:15:00|31.1|30.82|31.53|31.25|31.8|31.52|31.06|30.78|368
1738552800000|2025-02-03 03:20:00|31.55|31.27|31.52|31.24|31.84|31.56|31.42|31.14|387
1738553100000|2025-02-03 03:25:00|31.54|31.26|31.12|30.84|31.56|31.28|31.11|30.83|333
1738553400000|2025-02-03 03:30:00|31.13|30.85|31.04|30.76|31.2|30.92|31|30.72|329
1738553700000|2025-02-03 03:35:00|31.01|30.73|31.05|30.77|31.16|30.88|30.92|30.64|329
1738554000000|2025-02-03 03:40:00|31.06|30.78|31.25|30.97|31.32|31.04|30.95|30.67|359
1738554300000|2025-02-03 03:45:00|31.24|30.96|31.75|31.47|31.76|31.48|31.21|30.93|352
1738554600000|2025-02-03 03:50:00|31.76|31.48|32.02|31.74|32.13|31.85|31.66|31.38|360
1738554900000|2025-02-03 03:55:00|32.03|31.75|31.84|31.56|32.03|31.75|31.71|31.43|261
1738555200000|2025-02-03 04:00:00|31.85|31.57|31.98|31.7|32.17|31.89|31.66|31.38|369
1738555500000|2025-02-03 04:05:00|31.99|31.71|31.68|31.4|32|31.72|31.55|31.27|312
1738555800000|2025-02-03 04:10:00|31.67|31.39|31.49|31.21|31.68|31.4|31.4|31.12|261
1738556100000|2025-02-03 04:15:00|31.48|31.2|31.4|31.12|31.52|31.24|31.28|31|318
1738556400000|2025-02-03 04:20:00|31.39|31.11|31.25|30.97|31.4|31.12|31.15|30.87|255
1738556700000|2025-02-03 04:25:00|31.26|30.98|31.03|30.75|31.28|31|30.99|30.71|366
1738557000000|2025-02-03 04:30:00|31.01|30.73|30.77|30.49|31.17|30.89|30.76|30.48|374
1738557300000|2025-02-03 04:35:00|30.78|30.5|30.8|30.52|31.15|30.87|30.76|30.48|402
1738557600000|2025-02-03 04:40:00|30.79|30.51|30.77|30.49|30.93|30.65|30.59|30.31|322
1738557900000|2025-02-03 04:45:00|30.76|30.48|30.8|30.52|30.88|30.6|30.6|30.32|343
1738558200000|2025-02-03 04:50:00|30.79|30.51|30.81|30.53|31.05|30.77|30.72|30.44|393
1738558500000|2025-02-03 04:55:00|30.82|30.54|30.52|30.24|30.94|30.66|30.46|30.18|358
1738558800000|2025-02-03 05:00:00|30.53|30.25|30.67|30.39|30.87|30.59|30.51|30.23|499
1738559100000|2025-02-03 05:05:00|30.68|30.4|30.88|30.6|30.9|30.62|30.65|30.37|518
1738559400000|2025-02-03 05:10:00|30.89|30.61|30.78|30.5|31|30.72|30.76|30.48|467
1738559700000|2025-02-03 05:15:00|30.77|30.49|31.13|30.85|31.16|30.88|30.71|30.43|416
1738560000000|2025-02-03 05:20:00|31.12|30.84|31.24|30.96|31.25|30.97|30.86|30.58|350
1738560300000|2025-02-03 05:25:00|31.23|30.95|31.52|31.24|31.73|31.45|31.21|30.93|296
1738560600000|2025-02-03 05:30:00|31.5|31.22|31.78|31.5|31.79|31.51|31.46|31.18|327
1738560900000|2025-02-03 05:35:00|31.77|31.49|31.54|31.26|31.8|31.52|31.46|31.18|305
1738561200000|2025-02-03 05:40:00|31.55|31.27|31.8|31.52|31.84|31.56|31.51|31.23|296
1738561500000|2025-02-03 05:45:00|31.82|31.54|31.95|31.67|32|31.72|31.67|31.39|291
1738561800000|2025-02-03 05:50:00|31.94|31.66|31.92|31.64|32.01|31.73|31.78|31.5|282
1738562100000|2025-02-03 05:55:00|31.91|31.63|32.31|32.03|32.48|32.2|31.91|31.63|300
1738562400000|2025-02-03 06:00:00|32.3|32.02|31.85|31.57|32.3|32.02|31.81|31.53|369
1738562700000|2025-02-03 06:05:00|31.86|31.58|32.11|31.83|32.14|31.86|31.79|31.51|300
1738563000000|2025-02-03 06:10:00|32.1|31.82|32.28|32|32.29|32.01|31.97|31.69|272
1738563300000|2025-02-03 06:15:00|32.3|32.02|32.44|32.16|32.53|32.25|32.18|31.9|339
1738563600000|2025-02-03 06:20:00|32.45|32.17|32.68|32.4|32.73|32.45|32.33|32.05|375
1738563900000|2025-02-03 06:25:00|32.67|32.39|32.58|32.3|32.75|32.47|32.46|32.18|380
1738564200000|2025-02-03 06:30:00|32.59|32.31|32.83|32.55|32.86|32.58|32.48|32.2|288
1738564500000|2025-02-03 06:35:00|32.84|32.56|32.52|32.24|32.88|32.6|32.48|32.2|303
1738564800000|2025-02-03 06:40:00|32.54|32.26|32.44|32.16|32.54|32.26|32.3|32.02|260
1738565100000|2025-02-03 06:45:00|32.43|32.15|32.67|32.39|32.71|32.43|32.43|32.15|268
1738565400000|2025-02-03 06:50:00|32.68|32.4|32.74|32.46|32.91|32.63|32.64|32.36|270
1738565700000|2025-02-03 06:55:00|32.73|32.45|32.8|32.52|32.95|32.67|32.73|32.45|228
1738566000000|2025-02-03 07:00:00|32.79|32.51|32.94|32.66|33.02|32.74|32.64|32.36|281
1738566300000|2025-02-03 07:05:00|32.93|32.65|32.82|32.54|33.03|32.75|32.82|32.54|345
1738566600000|2025-02-03 07:10:00|32.83|32.55|32.84|32.56|32.9|32.62|32.7|32.42|344
1738566900000|2025-02-03 07:15:00|32.83|32.55|32.99|32.71|33.06|32.78|32.83|32.55|335
1738567200000|2025-02-03 07:20:00|32.98|32.7|32.93|32.65|33.08|32.8|32.87|32.59|380
1738567500000|2025-02-03 07:25:00|32.94|32.66|33.32|33.04|33.32|33.04|32.88|32.6|311
1738567800000|2025-02-03 07:30:00|33.33|33.05|33.55|33.27|33.58|33.3|33.12|32.84|366
1738568100000|2025-02-03 07:35:00|33.56|33.28|33.51|33.23|33.68|33.4|33.44|33.16|325
1738568400000|2025-02-03 07:40:00|33.52|33.24|33.47|33.19|33.71|33.43|33.47|33.19|331
1738568700000|2025-02-03 07:45:00|33.48|33.2|33.54|33.26|33.57|33.29|33.39|33.11|180
1738569000000|2025-02-03 07:50:00|33.53|33.25|33.66|33.38|33.73|33.45|33.42|33.14|240
1738569300000|2025-02-03 07:55:00|33.65|33.37|33.87|33.59|33.99|33.71|33.63|33.35|230
1738569600000|2025-02-03 08:00:00|33.86|33.58|33.4|33.12|33.86|33.58|33.27|32.99|288
1738569900000|2025-02-03 08:05:00|33.41|33.13|33.52|33.24|33.54|33.26|33.22|32.94|272
1738570200000|2025-02-03 08:10:00|33.53|33.25|33.43|33.15|33.54|33.26|33.25|32.97|235
1738570500000|2025-02-03 08:15:00|33.46|33.18|33.06|32.78|33.51|33.23|32.99|32.71|299
1738570800000|2025-02-03 08:20:00|33.07|32.79|33.17|32.89|33.37|33.09|33.07|32.79|220
1738571100000|2025-02-03 08:25:00|33.16|32.88|33.06|32.78|33.19|32.91|32.99|32.71|151
1738571400000|2025-02-03 08:30:00|33.05|32.77|32.8|32.52|33.05|32.77|32.78|32.5|297
1738571700000|2025-02-03 08:35:00|32.81|32.53|32.62|32.34|32.83|32.55|32.53|32.25|276
1738572000000|2025-02-03 08:40:00|32.63|32.35|32.65|32.37|32.69|32.41|32.53|32.25|229
1738572300000|2025-02-03 08:45:00|32.56|32.28|32.79|32.51|32.88|32.6|32.56|32.28|227
1738572600000|2025-02-03 08:50:00|32.78|32.5|33.01|32.73|33.01|32.73|32.77|32.49|230
1738572900000|2025-02-03 08:55:00|33.02|32.74|33.13|32.85|33.13|32.85|32.92|32.64|179
1738573200000|2025-02-03 09:00:00|33.12|32.84|33.5|33.22|33.59|33.31|33.03|32.75|268
1738573500000|2025-02-03 09:05:00|33.48|33.2|33.86|33.58|33.88|33.6|33.43|33.15|245
1738573800000|2025-02-03 09:10:00|33.85|33.57|33.85|33.57|33.91|33.63|33.68|33.4|214
1738574100000|2025-02-03 09:15:00|33.84|33.56|33.34|33.06|33.86|33.58|33.3|33.02|240
1738574400000|2025-02-03 09:20:00|33.33|33.05|33.62|33.34|33.64|33.36|33.29|33.01|257
1738574700000|2025-02-03 09:25:00|33.65|33.37|33.73|33.45|33.8|33.52|33.4|33.12|264
1738575000000|2025-02-03 09:30:00|33.72|33.44|33.59|33.31|33.82|33.54|33.52|33.24|263
1738575300000|2025-02-03 09:35:00|33.6|33.32|33.59|33.31|33.61|33.33|33.36|33.08|331
1738575600000|2025-02-03 09:40:00|33.61|33.33|33.6|33.32|33.63|33.35|33.39|33.11|303
1738575900000|2025-02-03 09:45:00|33.59|33.31|33.72|33.44|33.74|33.46|33.44|33.16|292
1738576200000|2025-02-03 09:50:00|33.73|33.45|33.54|33.26|33.8|33.52|33.48|33.2|310
1738576500000|2025-02-03 09:55:00|33.55|33.27|33.51|33.23|33.64|33.36|33.35|33.07|289
1738576800000|2025-02-03 10:00:00|33.52|33.24|33.48|33.2|33.79|33.51|33.48|33.2|296
1738577100000|2025-02-03 10:05:00|33.47|33.19|33.59|33.31|33.71|33.43|33.47|33.19|255
1738577400000|2025-02-03 10:10:00|33.6|33.32|33.62|33.34|33.62|33.34|33.46|33.18|237
1738577700000|2025-02-03 10:15:00|33.63|33.35|33.39|33.11|33.71|33.43|33.29|33.01|263
1738578000000|2025-02-03 10:20:00|33.38|33.1|33.68|33.4|33.9|33.62|33.38|33.1|247
1738578300000|2025-02-03 10:25:00|33.66|33.38|33.9|33.62|33.98|33.7|33.65|33.37|178
1738578600000|2025-02-03 10:30:00|33.91|33.63|34.15|33.87|34.15|33.87|33.88|33.6|148
1738578900000|2025-02-03 10:35:00|34.16|33.88|34.25|33.97|34.42|34.14|34.11|33.83|183
1738579200000|2025-02-03 10:40:00|34.24|33.96|34.21|33.93|34.5|34.22|34.14|33.86|203
1738579500000|2025-02-03 10:45:00|34.22|33.94|34.22|33.94|34.28|34|34.17|33.89|188
1738579800000|2025-02-03 10:50:00|34.2|33.92|34.35|34.07|34.36|34.08|34.19|33.91|192
1738580100000|2025-02-03 10:55:00|34.34|34.06|34.59|34.31|34.61|34.33|34.3|34.02|230
1738580400000|2025-02-03 11:00:00|34.6|34.32|34.41|34.13|34.66|34.38|34.38|34.1|198
1738580700000|2025-02-03 11:05:00|34.36|34.08|34.35|34.07|34.41|34.13|34.23|33.95|176
1738581000000|2025-02-03 11:10:00|34.18|33.9|34.04|33.76|34.2|33.92|34.02|33.74|203
1738581300000|2025-02-03 11:15:00|34.02|33.74|33.88|33.6|34.06|33.78|33.83|33.55|153
1738581600000|2025-02-03 11:20:00|33.9|33.62|33.93|33.65|33.96|33.68|33.8|33.52|181
1738581900000|2025-02-03 11:25:00|33.92|33.64|33.72|33.44|33.93|33.65|33.7|33.42|137
1738582200000|2025-02-03 11:30:00|33.71|33.43|33.6|33.32|33.71|33.43|33.55|33.27|156
1738582500000|2025-02-03 11:35:00|33.59|33.31|33.47|33.19|33.61|33.33|33.44|33.16|157
1738582800000|2025-02-03 11:40:00|33.48|33.2|33.57|33.29|33.58|33.3|33.42|33.14|163
1738583100000|2025-02-03 11:45:00|33.62|33.34|33.48|33.2|33.65|33.37|33.46|33.18|168
1738583400000|2025-02-03 11:50:00|33.47|33.19|33.45|33.17|33.53|33.25|33.38|33.1|153
1738583700000|2025-02-03 11:55:00|33.46|33.18|33.55|33.27|33.59|33.31|33.44|33.16|182
1738584000000|2025-02-03 12:00:00|33.56|33.28|33.64|33.36|33.67|33.39|33.37|33.09|334
1738584300000|2025-02-03 12:05:00|33.63|33.35|33.8|33.52|33.88|33.6|33.57|33.29|325
1738584600000|2025-02-03 12:10:00|33.79|33.51|33.67|33.39|33.86|33.58|33.58|33.3|327
1738584900000|2025-02-03 12:15:00|33.66|33.38|33.92|33.64|33.93|33.65|33.63|33.35|294
1738585200000|2025-02-03 12:20:00|33.91|33.63|33.87|33.59|34.08|33.8|33.79|33.51|280
1738585500000|2025-02-03 12:25:00|33.89|33.61|33.82|33.54|33.95|33.67|33.79|33.51|231
1738585800000|2025-02-03 12:30:00|33.81|33.53|33.77|33.49|33.84|33.56|33.69|33.41|278
1738586100000|2025-02-03 12:35:00|33.78|33.5|33.63|33.35|33.87|33.59|33.62|33.34|271
1738586400000|2025-02-03 12:40:00|33.64|33.36|33.61|33.33|33.73|33.45|33.59|33.31|210
1738586700000|2025-02-03 12:45:00|33.62|33.34|33.44|33.16|33.63|33.35|33.41|33.13|261
1738587000000|2025-02-03 12:50:00|33.48|33.2|33.24|32.96|33.52|33.24|33.21|32.93|231
1738587300000|2025-02-03 12:55:00|33.23|32.95|33.11|32.83|33.24|32.96|33.05|32.77|222
1738587600000|2025-02-03 13:00:00|33.12|32.84|33.27|32.99|33.35|33.07|33.07|32.79|361
1738587900000|2025-02-03 13:05:00|33.28|33|33.27|32.99|33.46|33.18|33.19|32.91|379
1738588200000|2025-02-03 13:10:00|33.28|33|32.8|32.52|33.28|33|32.79|32.51|250
1738588500000|2025-02-03 13:15:00|32.81|32.53|32.95|32.67|33.1|32.82|32.8|32.52|204
1738588800000|2025-02-03 13:20:00|32.94|32.66|32.86|32.58|33.03|32.75|32.84|32.56|223
1738589100000|2025-02-03 13:25:00|32.87|32.59|32.51|32.23|32.91|32.63|32.51|32.23|234
1738589400000|2025-02-03 13:30:00|32.48|32.2|32.59|32.31|32.73|32.45|32.46|32.18|300
1738589700000|2025-02-03 13:35:00|32.58|32.3|32.7|32.42|32.72|32.44|32.53|32.25|262
1738590000000|2025-02-03 13:40:00|32.71|32.43|33.05|32.77|33.13|32.85|32.7|32.42|274
1738590300000|2025-02-03 13:45:00|33.06|32.78|32.81|32.53|33.07|32.79|32.72|32.44|303
1738590600000|2025-02-03 13:50:00|32.8|32.52|32.63|32.35|32.81|32.53|32.6|32.32|288
1738590900000|2025-02-03 13:55:00|32.61|32.33|32.77|32.49|32.82|32.54|32.55|32.27|254
1738591200000|2025-02-03 14:00:00|32.78|32.5|32.23|31.95|32.83|32.55|32.17|31.89|354
1738591500000|2025-02-03 14:05:00|32.22|31.94|32.09|31.81|32.31|32.03|32|31.72|355
1738591800000|2025-02-03 14:10:00|32.05|31.77|32.11|31.83|32.48|32.2|32.05|31.77|342
1738592100000|2025-02-03 14:15:00|32.1|31.82|32.05|31.77|32.42|32.14|32.04|31.76|357
1738592400000|2025-02-03 14:20:00|32.04|31.76|31.87|31.59|32.1|31.82|31.72|31.44|422
1738592700000|2025-02-03 14:25:00|31.88|31.6|32.04|31.76|32.08|31.8|31.73|31.45|374
1738593000000|2025-02-03 14:30:00|32.03|31.75|33.43|33.15|33.54|33.26|31.77|31.49|502
1738593300000|2025-02-03 14:35:00|33.46|33.18|33.44|33.16|33.51|33.23|32.9|32.62|552
1738593600000|2025-02-03 14:40:00|33.7|33.42|33.44|33.16|33.74|33.46|33.22|32.94|555
1738593900000|2025-02-03 14:45:00|33.43|33.15|33.23|32.95|33.61|33.33|33.09|32.81|558
1738594200000|2025-02-03 14:50:00|33.25|32.97|33.13|32.85|33.51|33.23|32.98|32.7|476
1738594500000|2025-02-03 14:55:00|33.12|32.84|33.49|33.21|33.65|33.37|32.97|32.69|337
1738594800000|2025-02-03 15:00:00|33.48|33.2|33.35|33.07|33.61|33.33|33.27|32.99|353
1738595100000|2025-02-03 15:05:00|33.37|33.09|33.55|33.27|33.74|33.46|33.33|33.05|348
1738595400000|2025-02-03 15:10:00|33.53|33.25|33.74|33.46|33.84|33.56|33.39|33.11|299
1738595700000|2025-02-03 15:15:00|33.77|33.49|34.12|33.84|34.22|33.94|33.57|33.29|340
1738596000000|2025-02-03 15:20:00|34.13|33.85|34.99|34.71|35|34.72|34.13|33.85|287
1738596300000|2025-02-03 15:25:00|34.97|34.69|34.85|34.57|35.36|35.08|34.65|34.37|388
1738596600000|2025-02-03 15:30:00|34.84|34.56|34.85|34.57|34.87|34.59|34.46|34.18|342
1738596900000|2025-02-03 15:35:00|34.86|34.58|34.69|34.41|34.95|34.67|34.58|34.3|479
1738597200000|2025-02-03 15:40:00|34.67|34.39|35.3|35.02|35.47|35.19|34.5|34.22|454
1738597500000|2025-02-03 15:45:00|35.29|35.01|35.32|35.04|35.66|35.38|35.11|34.83|500
1738597800000|2025-02-03 15:50:00|35.29|35.01|35.01|34.73|35.57|35.29|34.96|34.68|518
1738598100000|2025-02-03 15:55:00|35|34.72|35.41|35.13|35.61|35.33|35|34.72|449
1738598400000|2025-02-03 16:00:00|35.4|35.12|35.78|35.5|35.94|35.66|35.29|35.01|441
1738598700000|2025-02-03 16:05:00|35.8|35.52|35.16|34.88|35.8|35.52|35.13|34.85|461
1738599000000|2025-02-03 16:10:00|35.17|34.89|35.19|34.91|35.35|35.07|34.99|34.71|481
1738599300000|2025-02-03 16:15:00|35.18|34.9|35.43|35.15|35.45|35.17|35.03|34.75|427
1738599600000|2025-02-03 16:20:00|35.42|35.14|35.9|35.62|35.92|35.64|35.39|35.11|420
1738599900000|2025-02-03 16:25:00|35.88|35.6|35.82|35.54|36.07|35.79|35.75|35.47|353
1738600200000|2025-02-03 16:30:00|35.85|35.57|35.97|35.69|36.05|35.77|35.68|35.4|316
1738600500000|2025-02-03 16:35:00|35.96|35.68|36.12|35.84|36.13|35.85|35.73|35.45|341
1738600800000|2025-02-03 16:40:00|36.11|35.83|36.12|35.84|36.27|35.99|35.86|35.58|296
1738601100000|2025-02-03 16:45:00|36.08|35.8|35.72|35.44|36.09|35.81|35.72|35.44|321
1738601400000|2025-02-03 16:50:00|35.71|35.43|35.98|35.7|36.1|35.82|35.71|35.43|338
1738601700000|2025-02-03 16:55:00|35.96|35.68|35.39|35.11|35.96|35.68|35.37|35.09|302
1738602000000|2025-02-03 17:00:00|35.4|35.12|35.39|35.11|35.61|35.33|35.14|34.86|355
1738602300000|2025-02-03 17:05:00|35.4|35.12|35.25|34.97|35.42|35.14|35.25|34.97|358
1738602600000|2025-02-03 17:10:00|35.24|34.96|35.27|34.99|35.42|35.14|35.17|34.89|326
1738602900000|2025-02-03 17:15:00|35.26|34.98|35.43|35.15|35.54|35.26|35.19|34.91|315
1738603200000|2025-02-03 17:20:00|35.44|35.16|35.54|35.26|35.62|35.34|35.44|35.16|280
1738603500000|2025-02-03 17:25:00|35.53|35.25|35.39|35.11|35.61|35.33|35.39|35.11|243
1738603800000|2025-02-03 17:30:00|35.38|35.1|35.33|35.05|35.41|35.13|35.19|34.91|299
1738604100000|2025-02-03 17:35:00|35.32|35.04|35.21|34.93|35.32|35.04|35.07|34.79|260
1738604400000|2025-02-03 17:40:00|35.22|34.94|35.38|35.1|35.51|35.23|35.21|34.93|226
1738604700000|2025-02-03 17:45:00|35.39|35.11|35.59|35.31|35.59|35.31|35.36|35.08|216
1738605000000|2025-02-03 17:50:00|35.6|35.32|36.01|35.73|36.02|35.74|35.57|35.29|239
1738605300000|2025-02-03 17:55:00|36|35.72|35.72|35.44|36|35.72|35.64|35.36|341
1738605600000|2025-02-03 18:00:00|35.71|35.43|35.6|35.32|35.71|35.43|35.39|35.11|353
1738605900000|2025-02-03 18:05:00|35.58|35.3|35.38|35.1|35.64|35.36|35.32|35.04|281
1738606200000|2025-02-03 18:10:00|35.39|35.11|35.33|35.05|35.42|35.14|35.2|34.92|267
1738606500000|2025-02-03 18:15:00|35.34|35.06|35.53|35.25|35.55|35.27|35.3|35.02|296
1738606800000|2025-02-03 18:20:00|35.52|35.24|35.43|35.15|35.63|35.35|35.33|35.05|294
1738607100000|2025-02-03 18:25:00|35.42|35.14|35.5|35.22|35.56|35.28|35.39|35.11|276
1738607400000|2025-02-03 18:30:00|35.47|35.19|35.84|35.56|35.86|35.58|35.43|35.15|268
1738607700000|2025-02-03 18:35:00|35.85|35.57|35.82|35.54|35.93|35.65|35.7|35.42|251
1738608000000|2025-02-03 18:40:00|35.83|35.55|35.74|35.46|35.95|35.67|35.74|35.46|236
1738608300000|2025-02-03 18:45:00|35.72|35.44|35.9|35.62|35.96|35.68|35.64|35.36|230
1738608600000|2025-02-03 18:50:00|35.93|35.65|35.93|35.65|35.97|35.69|35.8|35.52|204
1738608900000|2025-02-03 18:55:00|35.92|35.64|36.08|35.8|36.16|35.88|35.88|35.6|222
1738609200000|2025-02-03 19:00:00|36.07|35.79|36.04|35.76|36.23|35.95|35.99|35.71|267
1738609500000|2025-02-03 19:05:00|36.05|35.77|35.93|35.65|36.12|35.84|35.74|35.46|270
1738609800000|2025-02-03 19:10:00|35.94|35.66|36.1|35.82|36.11|35.83|35.9|35.62|246
1738610100000|2025-02-03 19:15:00|36.09|35.81|36.43|36.15|36.46|36.18|36.07|35.79|267
1738610400000|2025-02-03 19:20:00|36.42|36.14|36.41|36.13|36.7|36.42|36.35|36.07|377
1738610700000|2025-02-03 19:25:00|36.42|36.14|36.56|36.28|36.74|36.46|36.34|36.06|346
1738611000000|2025-02-03 19:30:00|36.57|36.29|36.86|36.58|36.88|36.6|36.43|36.15|314
1738611300000|2025-02-03 19:35:00|36.87|36.59|36.88|36.6|36.98|36.7|36.76|36.48|276
1738611600000|2025-02-03 19:40:00|36.87|36.59|36.97|36.69|36.99|36.71|36.72|36.44|282
1738611900000|2025-02-03 19:45:00|36.96|36.68|36.97|36.69|36.99|36.71|36.72|36.44|296
1738612200000|2025-02-03 19:50:00|36.98|36.7|37.07|36.79|37.15|36.87|36.82|36.54|348
1738612500000|2025-02-03 19:55:00|37.08|36.8|37.05|36.77|37.23|36.95|37.01|36.73|294
1738612800000|2025-02-03 20:00:00|37.06|36.78|36.9|36.62|37.08|36.8|36.82|36.54|373
1738613100000|2025-02-03 20:05:00|36.77|36.49|36.2|35.92|36.77|36.49|36.13|35.85|336
1738613400000|2025-02-03 20:10:00|36.21|35.93|36.27|35.99|36.5|36.22|36.18|35.9|312
1738613700000|2025-02-03 20:15:00|36.28|36|36.11|35.83|36.46|36.18|36.09|35.81|267
1738614000000|2025-02-03 20:20:00|36.12|35.84|36.31|36.03|36.37|36.09|36.11|35.83|262
1738614300000|2025-02-03 20:25:00|36.32|36.04|36.1|35.82|36.32|36.04|36.03|35.75|249
1738614600000|2025-02-03 20:30:00|36.11|35.83|36.11|35.83|36.28|36|36.04|35.76|334
1738614900000|2025-02-03 20:35:00|36.13|35.85|35.99|35.71|36.26|35.98|35.99|35.71|283
1738615200000|2025-02-03 20:40:00|36|35.72|36|35.72|36.13|35.85|35.93|35.65|236
1738615500000|2025-02-03 20:45:00|36.01|35.73|36.28|36|36.34|36.06|35.92|35.64|280
1738615800000|2025-02-03 20:50:00|36.29|36.01|36.21|35.93|36.45|36.17|36.18|35.9|258
1738616100000|2025-02-03 20:55:00|36.2|35.92|36.24|35.96|36.25|35.97|36.06|35.78|201
1738616400000|2025-02-03 21:00:00|36.23|35.95|36.21|35.93|36.42|36.14|36.19|35.91|194
1738616700000|2025-02-03 21:05:00|36.2|35.92|36.4|36.12|36.41|36.13|36.18|35.9|171
1738617000000|2025-02-03 21:10:00|36.41|36.13|36.43|36.15|36.45|36.17|36.32|36.04|165
1738617300000|2025-02-03 21:15:00|36.44|36.16|36.47|36.19|36.49|36.21|36.4|36.12|160
1738617600000|2025-02-03 21:20:00|36.48|36.2|36.58|36.3|36.62|36.34|36.42|36.14|230
1738617900000|2025-02-03 21:25:00|36.57|36.29|36.62|36.34|36.74|36.46|36.46|36.18|251
1738618200000|2025-02-03 21:30:00|36.63|36.35|36.67|36.39|36.87|36.59|36.57|36.29|278
1738618500000|2025-02-03 21:35:00|36.66|36.38|36.85|36.57|36.96|36.68|36.64|36.36|303
1738618800000|2025-02-03 21:40:00|36.87|36.59|36.52|36.24|36.88|36.6|36.51|36.23|218
1738619100000|2025-02-03 21:45:00|36.53|36.25|36.74|36.46|36.85|36.57|36.53|36.25|196
1738619400000|2025-02-03 21:50:00|36.76|36.48|36.88|36.6|37.1|36.82|36.7|36.42|199
1738619700000|2025-02-03 21:55:00|36.9|36.62|36.85|36.57|36.93|36.65|36.75|36.47|210
1738620000000|2025-02-03 22:00:00|36.84|36.56|37|36.72|37.11|36.83|36.83|36.55|325
1738620300000|2025-02-03 22:05:00|36.99|36.71|37.28|37|37.31|37.03|36.99|36.71|230
1738620600000|2025-02-03 22:10:00|37.27|36.99|36.99|36.71|37.37|37.09|36.92|36.64|320
1738620900000|2025-02-03 22:15:00|36.98|36.7|37.18|36.9|37.24|36.96|36.79|36.51|314
1738621200000|2025-02-03 22:20:00|37.17|36.89|37.29|37.01|37.38|37.1|37.13|36.85|265
1738621500000|2025-02-03 22:25:00|37.28|37|37.33|37.05|37.35|37.07|37.2|36.92|186
1738621800000|2025-02-03 22:30:00|37.32|37.04|37.15|36.87|37.35|37.07|36.99|36.71|163
1738622100000|2025-02-03 22:35:00|37.14|36.86|37.21|36.93|37.24|36.96|37.03|36.75|153
1738622400000|2025-02-03 22:40:00|37.2|36.92|37.13|36.85|37.21|36.93|37.07|36.79|87
1738622700000|2025-02-03 22:45:00|37.12|36.84|36.89|36.61|37.15|36.87|36.89|36.61|40
1738623000000|2025-02-03 22:50:00|36.9|36.62|37.07|36.79|37.08|36.8|36.85|36.57|65
1738623300000|2025-02-03 22:55:00|37.08|36.8|36.99|36.71|37.09|36.81|36.96|36.68|77
1738623600000|2025-02-03 23:00:00|37.01|36.73|37.12|36.84|37.21|36.93|36.97|36.69|182
1738623900000|2025-02-03 23:05:00|37.13|36.85|37.28|37|37.36|37.08|37.13|36.85|123
1738624200000|2025-02-03 23:10:00|37.27|36.99|37.27|36.99|37.29|37.01|37.12|36.84|170
1738624500000|2025-02-03 23:15:00|37.26|36.98|37.13|36.85|37.26|36.98|37.12|36.84|111
1738624800000|2025-02-03 23:20:00|37.12|36.84|37.08|36.8|37.16|36.88|37.06|36.78|95
1738625100000|2025-02-03 23:25:00|37.09|36.81|37.08|36.8|37.09|36.81|36.96|36.68|97
1738625400000|2025-02-03 23:30:00|37.09|36.81|37.09|36.81|37.14|36.86|37|36.72|117
1738625700000|2025-02-03 23:35:00|37.07|36.79|36.79|36.51|37.11|36.83|36.78|36.5|148
1738626000000|2025-02-03 23:40:00|36.8|36.52|36.97|36.69|37.01|36.73|36.79|36.51|113
1738626300000|2025-02-03 23:45:00|36.96|36.68|37.04|36.76|37.11|36.83|36.92|36.64|139
1738626600000|2025-02-03 23:50:00|37.03|36.75|37.09|36.81|37.17|36.89|37.01|36.73|103
1738626900000|2025-02-03 23:55:00|37.08|36.8|37.17|36.89|37.18|36.9|37.05|36.77|79
1738627200000|2025-02-04 00:00:00|37.18|36.9|37.35|37.07|37.4|37.12|37.18|36.9|209
1738627500000|2025-02-04 00:05:00|37.36|37.08|37.24|36.96|37.4|37.12|37.13|36.85|252
1738627800000|2025-02-04 00:10:00|37.23|36.95|37.3|37.02|37.34|37.06|37.17|36.89|232
1738628100000|2025-02-04 00:15:00|37.28|37|37.24|36.96|37.38|37.1|37.18|36.9|232
1738628400000|2025-02-04 00:20:00|37.23|36.95|37.25|36.97|37.48|37.2|37.17|36.89|248
1738628700000|2025-02-04 00:25:00|37.24|36.96|37.5|37.22|37.64|37.36|37.19|36.91|258
1738629000000|2025-02-04 00:30:00|37.51|37.23|37.28|37|37.53|37.25|37.24|36.96|309
1738629300000|2025-02-04 00:35:00|37.26|36.98|37.19|36.91|37.4|37.12|37.16|36.88|250
1738629600000|2025-02-04 00:40:00|37.17|36.89|37.22|36.94|37.34|37.06|37.09|36.81|209
1738629900000|2025-02-04 00:45:00|37.23|36.95|37.06|36.78|37.36|37.08|37.06|36.78|203
1738630200000|2025-02-04 00:50:00|37.05|36.77|36.93|36.65|37.07|36.79|36.9|36.62|172
1738630500000|2025-02-04 00:55:00|36.92|36.64|36.71|36.43|36.94|36.66|36.7|36.42|209
1738630800000|2025-02-04 01:00:00|36.72|36.44|36.82|36.54|36.95|36.67|36.69|36.41|180
1738631100000|2025-02-04 01:05:00|36.83|36.55|36.97|36.69|36.99|36.71|36.71|36.43|157
1738631400000|2025-02-04 01:10:00|36.98|36.7|36.87|36.59|37.11|36.83|36.84|36.56|138
1738631700000|2025-02-04 01:15:00|36.88|36.6|37.15|36.87|37.21|36.93|36.88|36.6|154
1738632000000|2025-02-04 01:20:00|37.14|36.86|37.24|36.96|37.31|37.03|37.1|36.82|143
1738632300000|2025-02-04 01:25:00|37.25|36.97|37.31|37.03|37.31|37.03|37.12|36.84|167
1738632600000|2025-02-04 01:30:00|37.3|37.02|37.33|37.05|37.38|37.1|37.19|36.91|206
1738632900000|2025-02-04 01:35:00|37.32|37.04|37.43|37.15|37.55|37.27|37.29|37.01|216
1738633200000|2025-02-04 01:40:00|37.57|37.29|37.44|37.16|37.64|37.36|37.43|37.15|177
1738633500000|2025-02-04 01:45:00|37.43|37.15|37.31|37.03|37.5|37.22|37.3|37.02|227
1738633800000|2025-02-04 01:50:00|37.3|37.02|37.18|36.9|37.35|37.07|37.17|36.89|201
1738634100000|2025-02-04 01:55:00|37.17|36.89|37.26|36.98|37.28|37|37.07|36.79|158
1738634400000|2025-02-04 02:00:00|37.25|36.97|37.28|37|37.35|37.07|37.2|36.92|168
1738634700000|2025-02-04 02:05:00|37.29|37.01|37.19|36.91|37.32|37.04|37.14|36.86|164
1738635000000|2025-02-04 02:10:00|37.18|36.9|37.19|36.91|37.22|36.94|37.03|36.75|180
1738635300000|2025-02-04 02:15:00|37.17|36.89|37.2|36.92|37.21|36.93|37.03|36.75|143
1738635600000|2025-02-04 02:20:00|37.19|36.91|37.23|36.95|37.28|37|37.11|36.83|135
1738635900000|2025-02-04 02:25:00|37.22|36.94|37.14|36.86|37.22|36.94|37.04|36.76|136
1738636200000|2025-02-04 02:30:00|37.13|36.85|37.15|36.87|37.16|36.88|37.02|36.74|135
1738636500000|2025-02-04 02:35:00|37.14|36.86|36.91|36.63|37.16|36.88|36.91|36.63|119
1738636800000|2025-02-04 02:40:00|36.92|36.64|36.93|36.65|36.99|36.71|36.91|36.63|95
1738637100000|2025-02-04 02:45:00|36.92|36.64|36.85|36.57|36.96|36.68|36.79|36.51|132
1738637400000|2025-02-04 02:50:00|36.84|36.56|36.78|36.5|36.88|36.6|36.76|36.48|117
1738637700000|2025-02-04 02:55:00|36.79|36.51|36.61|36.33|36.81|36.53|36.59|36.31|172
1738638000000|2025-02-04 03:00:00|36.62|36.34|36.52|36.24|36.74|36.46|36.49|36.21|152
1738638300000|2025-02-04 03:05:00|36.53|36.25|36.61|36.33|36.64|36.36|36.51|36.23|98
1738638600000|2025-02-04 03:10:00|36.62|36.34|36.68|36.4|36.71|36.43|36.62|36.34|90
1738638900000|2025-02-04 03:15:00|36.67|36.39|36.53|36.25|36.69|36.41|36.5|36.22|127
1738639200000|2025-02-04 03:20:00|36.52|36.24|36.49|36.21|36.59|36.31|36.46|36.18|158
1738639500000|2025-02-04 03:25:00|36.51|36.23|36.41|36.13|36.56|36.28|36.4|36.12|188
1738639800000|2025-02-04 03:30:00|36.42|36.14|36.39|36.11|36.54|36.26|36.37|36.09|205
1738640100000|2025-02-04 03:35:00|36.38|36.1|36.38|36.1|36.46|36.18|36.29|36.01|177
1738640400000|2025-02-04 03:40:00|36.39|36.11|36.55|36.27|36.59|36.31|36.38|36.1|159
1738640700000|2025-02-04 03:45:00|36.54|36.26|36.31|36.03|36.54|36.26|36.31|36.03|186
1738641000000|2025-02-04 03:50:00|36.32|36.04|36.43|36.15|36.45|36.17|36.31|36.03|127
1738641300000|2025-02-04 03:55:00|36.42|36.14|36.53|36.25|36.53|36.25|36.41|36.13|112
1738641600000|2025-02-04 04:00:00|36.52|36.24|36.52|36.24|36.64|36.36|36.49|36.21|133
1738641900000|2025-02-04 04:05:00|36.51|36.23|36.35|36.07|36.56|36.28|36.34|36.06|135
1738642200000|2025-02-04 04:10:00|36.34|36.06|36.52|36.24|36.55|36.27|36.27|35.99|132
1738642500000|2025-02-04 04:15:00|36.51|36.23|36.41|36.13|36.56|36.28|36.36|36.08|217
1738642800000|2025-02-04 04:20:00|36.4|36.12|36.2|35.92|36.41|36.13|36.16|35.88|229
1738643100000|2025-02-04 04:25:00|36.19|35.91|36.18|35.9|36.31|36.03|36.16|35.88|180
1738643400000|2025-02-04 04:30:00|36.19|35.91|36.21|35.93|36.23|35.95|36.07|35.79|189
1738643700000|2025-02-04 04:35:00|36.2|35.92|36.1|35.82|36.36|36.08|36.1|35.82|178
1738644000000|2025-02-04 04:40:00|36.11|35.83|36.1|35.82|36.36|36.08|36.06|35.78|250
1738644300000|2025-02-04 04:45:00|36.11|35.83|36.02|35.74|36.2|35.92|36.01|35.73|218
1738644600000|2025-02-04 04:50:00|36.01|35.73|35.96|35.68|36.05|35.77|35.92|35.64|180
1738644900000|2025-02-04 04:55:00|35.95|35.67|35.94|35.66|35.98|35.7|35.87|35.59|168
1738645200000|2025-02-04 05:00:00|35.95|35.67|35.59|35.31|35.97|35.69|35.58|35.3|205
1738645500000|2025-02-04 05:05:00|35.58|35.3|35.39|35.11|35.58|35.3|35.28|35|277
1738645800000|2025-02-04 05:10:00|35.38|35.1|34.86|34.58|35.41|35.13|34.83|34.55|277
1738646100000|2025-02-04 05:15:00|34.88|34.6|34.52|34.24|35.04|34.76|34.44|34.16|313
1738646400000|2025-02-04 05:20:00|34.54|34.26|34.5|34.22|34.98|34.7|34.41|34.13|318
1738646700000|2025-02-04 05:25:00|34.51|34.23|34.52|34.24|34.62|34.34|34.31|34.03|351
1738647000000|2025-02-04 05:30:00|34.51|34.23|34.22|33.94|34.71|34.43|34.22|33.94|383
1738647300000|2025-02-04 05:35:00|34.23|33.95|34.46|34.18|34.66|34.38|34.18|33.9|335
1738647600000|2025-02-04 05:40:00|34.47|34.19|34.51|34.23|34.76|34.48|34.47|34.19|342
1738647900000|2025-02-04 05:45:00|34.5|34.22|34.73|34.45|34.87|34.59|34.24|33.96|401
1738648200000|2025-02-04 05:50:00|34.72|34.44|34.62|34.34|34.85|34.57|34.61|34.33|342
1738648500000|2025-02-04 05:55:00|34.63|34.35|34.45|34.17|34.66|34.38|34.38|34.1|287
1738648800000|2025-02-04 06:00:00|34.46|34.18|34.65|34.37|34.66|34.38|34.46|34.18|286
1738649100000|2025-02-04 06:05:00|34.64|34.36|34.71|34.43|34.77|34.49|34.61|34.33|233
1738649400000|2025-02-04 06:10:00|34.7|34.42|34.81|34.53|34.81|34.53|34.57|34.29|203
1738649700000|2025-02-04 06:15:00|34.79|34.51|34.98|34.7|35.01|34.73|34.71|34.43|221
1738650000000|2025-02-04 06:20:00|34.97|34.69|34.72|34.44|34.97|34.69|34.65|34.37|200
1738650300000|2025-02-04 06:25:00|34.71|34.43|34.56|34.28|34.71|34.43|34.49|34.21|203
1738650600000|2025-02-04 06:30:00|34.54|34.26|34.76|34.48|34.83|34.55|34.53|34.25|228
1738650900000|2025-02-04 06:35:00|34.75|34.47|34.66|34.38|34.81|34.53|34.59|34.31|177
1738651200000|2025-02-04 06:40:00|34.65|34.37|34.82|34.54|34.84|34.56|34.64|34.36|179
1738651500000|2025-02-04 06:45:00|34.81|34.53|34.89|34.61|34.95|34.67|34.7|34.42|243
1738651800000|2025-02-04 06:50:00|34.88|34.6|34.78|34.5|34.92|34.64|34.78|34.5|211
1738652100000|2025-02-04 06:55:00|34.77|34.49|34.86|34.58|34.86|34.58|34.68|34.4|138
1738652400000|2025-02-04 07:00:00|34.84|34.56|34.83|34.55|34.86|34.58|34.68|34.4|204
1738652700000|2025-02-04 07:05:00|34.84|34.56|34.6|34.32|34.88|34.6|34.59|34.31|220
1738653000000|2025-02-04 07:10:00|34.61|34.33|34.64|34.36|34.68|34.4|34.56|34.28|187
1738653300000|2025-02-04 07:15:00|34.65|34.37|34.79|34.51|34.81|34.53|34.56|34.28|202
1738653600000|2025-02-04 07:20:00|34.78|34.5|34.48|34.2|34.78|34.5|34.45|34.17|211
1738653900000|2025-02-04 07:25:00|34.47|34.19|34.36|34.08|34.5|34.22|34.32|34.04|194
1738654200000|2025-02-04 07:30:00|34.37|34.09|34.32|34.04|34.51|34.23|34.31|34.03|240
1738654500000|2025-02-04 07:35:00|34.34|34.06|34.27|33.99|34.5|34.22|34.25|33.97|228
1738654800000|2025-02-04 07:40:00|34.29|34.01|34.07|33.79|34.29|34.01|34.03|33.75|206
1738655100000|2025-02-04 07:45:00|34.08|33.8|33.92|33.64|34.1|33.82|33.86|33.58|230
1738655400000|2025-02-04 07:50:00|33.94|33.66|33.83|33.55|34.06|33.78|33.81|33.53|243
1738655700000|2025-02-04 07:55:00|33.84|33.56|33.84|33.56|33.97|33.69|33.72|33.44|214
1738656000000|2025-02-04 08:00:00|33.85|33.57|33.88|33.6|33.94|33.66|33.76|33.48|259
1738656300000|2025-02-04 08:05:00|33.87|33.59|34.31|34.03|34.31|34.03|33.87|33.59|275
1738656600000|2025-02-04 08:10:00|34.3|34.02|34.19|33.91|34.38|34.1|34.1|33.82|289
1738656900000|2025-02-04 08:15:00|34.2|33.92|34.14|33.86|34.29|34.01|34.11|33.83|219
1738657200000|2025-02-04 08:20:00|34.15|33.87|34.25|33.97|34.36|34.08|34.15|33.87|219
1738657500000|2025-02-04 08:25:00|34.24|33.96|34.36|34.08|34.42|34.14|34.19|33.91|205
1738657800000|2025-02-04 08:30:00|34.35|34.07|34.22|33.94|34.39|34.11|34.15|33.87|239
1738658100000|2025-02-04 08:35:00|34.23|33.95|34.09|33.81|34.23|33.95|33.99|33.71|228
1738658400000|2025-02-04 08:40:00|34.1|33.82|33.93|33.65|34.16|33.88|33.87|33.59|223
1738658700000|2025-02-04 08:45:00|33.94|33.66|34.05|33.77|34.09|33.81|33.87|33.59|229
1738659000000|2025-02-04 08:50:00|34.04|33.76|33.96|33.68|34.14|33.86|33.93|33.65|233
1738659300000|2025-02-04 08:55:00|33.97|33.69|34.17|33.89|34.2|33.92|33.94|33.66|237
1738659600000|2025-02-04 09:00:00|34.16|33.88|34.4|34.12|34.42|34.14|34.16|33.88|235
1738659900000|2025-02-04 09:05:00|34.39|34.11|34.38|34.1|34.43|34.15|34.32|34.04|231
1738660200000|2025-02-04 09:10:00|34.42|34.14|34.34|34.06|34.47|34.19|34.29|34.01|182
1738660500000|2025-02-04 09:15:00|34.33|34.05|34.28|34|34.34|34.06|34.18|33.9|194
1738660800000|2025-02-04 09:20:00|34.27|33.99|34.4|34.12|34.45|34.17|34.27|33.99|172
1738661100000|2025-02-04 09:25:00|34.41|34.13|34.32|34.04|34.41|34.13|34.29|34.01|126
1738661400000|2025-02-04 09:30:00|34.33|34.05|34.34|34.06|34.35|34.07|34.18|33.9|196
1738661700000|2025-02-04 09:35:00|34.35|34.07|34.28|34|34.39|34.11|34.26|33.98|173
1738662000000|2025-02-04 09:40:00|34.29|34.01|34.27|33.99|34.29|34.01|34.2|33.92|148
1738662300000|2025-02-04 09:45:00|34.26|33.98|34.26|33.98|34.3|34.02|34.14|33.86|189
1738662600000|2025-02-04 09:50:00|34.25|33.97|34.11|33.83|34.33|34.05|34.1|33.82|178
1738662900000|2025-02-04 09:55:00|34.1|33.82|34.04|33.76|34.17|33.89|33.99|33.71|191
1738663200000|2025-02-04 10:00:00|34.03|33.75|34.35|34.07|34.41|34.13|34.01|33.73|220
1738663500000|2025-02-04 10:05:00|34.34|34.06|34.4|34.12|34.48|34.2|34.32|34.04|187
1738663800000|2025-02-04 10:10:00|34.41|34.13|34.38|34.1|34.49|34.21|34.36|34.08|147
1738664100000|2025-02-04 10:15:00|34.37|34.09|34.55|34.27|34.6|34.32|34.36|34.08|118
1738664400000|2025-02-04 10:20:00|34.54|34.26|34.58|34.3|34.66|34.38|34.53|34.25|112
1738664700000|2025-02-04 10:25:00|34.57|34.29|34.57|34.29|34.62|34.34|34.47|34.19|132
1738665000000|2025-02-04 10:30:00|34.58|34.3|34.54|34.26|34.59|34.31|34.46|34.18|103
1738665300000|2025-02-04 10:35:00|34.55|34.27|34.47|34.19|34.62|34.34|34.45|34.17|92
1738665600000|2025-02-04 10:40:00|34.48|34.2|34.68|34.4|34.69|34.41|34.41|34.13|129
1738665900000|2025-02-04 10:45:00|34.67|34.39|34.61|34.33|34.68|34.4|34.51|34.23|179
1738666200000|2025-02-04 10:50:00|34.6|34.32|34.59|34.31|34.61|34.33|34.48|34.2|132
1738666500000|2025-02-04 10:55:00|34.6|34.32|34.59|34.31|34.69|34.41|34.55|34.27|111
1738666800000|2025-02-04 11:00:00|34.58|34.3|34.99|34.71|35|34.72|34.56|34.28|174
1738667100000|2025-02-04 11:05:00|34.98|34.7|35.21|34.93|35.23|34.95|34.95|34.67|210
1738667400000|2025-02-04 11:10:00|35.2|34.92|35.03|34.75|35.26|34.98|35.01|34.73|165
1738667700000|2025-02-04 11:15:00|35.02|34.74|35.06|34.78|35.1|34.82|34.92|34.64|179
1738668000000|2025-02-04 11:20:00|35.07|34.79|35.03|34.75|35.1|34.82|34.96|34.68|185
1738668300000|2025-02-04 11:25:00|35.04|34.76|35.15|34.87|35.19|34.91|35.02|34.74|155
1738668600000|2025-02-04 11:30:00|35.14|34.86|35.11|34.83|35.25|34.97|35.05|34.77|144
1738668900000|2025-02-04 11:35:00|35.12|34.84|35.16|34.88|35.29|35.01|35.08|34.8|175
1738669200000|2025-02-04 11:40:00|35.14|34.86|35.22|34.94|35.24|34.96|35.11|34.83|135
1738669500000|2025-02-04 11:45:00|35.21|34.93|35.23|34.95|35.23|34.95|35.1|34.82|109
1738669800000|2025-02-04 11:50:00|35.22|34.94|35.06|34.78|35.27|34.99|35.06|34.78|96
1738670100000|2025-02-04 11:55:00|35.05|34.77|34.95|34.67|35.05|34.77|34.91|34.63|69
1738670400000|2025-02-04 12:00:00|34.96|34.68|35.12|34.84|35.15|34.87|34.96|34.68|134
1738670700000|2025-02-04 12:05:00|35.1|34.82|35.04|34.76|35.17|34.89|35.03|34.75|145
1738671000000|2025-02-04 12:10:00|35.05|34.77|35.11|34.83|35.15|34.87|35.05|34.77|96
1738671300000|2025-02-04 12:15:00|35.12|34.84|35.2|34.92|35.24|34.96|35.05|34.77|118
1738671600000|2025-02-04 12:20:00|35.19|34.91|35.07|34.79|35.2|34.92|35.06|34.78|109
1738671900000|2025-02-04 12:25:00|35.08|34.8|35.25|34.97|35.27|34.99|35.08|34.8|104
1738672200000|2025-02-04 12:30:00|35.24|34.96|35.5|35.22|35.52|35.24|35.24|34.96|147
1738672500000|2025-02-04 12:35:00|35.51|35.23|35.44|35.16|35.55|35.27|35.39|35.11|141
1738672800000|2025-02-04 12:40:00|35.42|35.14|35.26|34.98|35.42|35.14|35.22|34.94|114
1738673100000|2025-02-04 12:45:00|35.24|34.96|35.21|34.93|35.25|34.97|35.13|34.85|91
1738673400000|2025-02-04 12:50:00|35.22|34.94|35.31|35.03|35.36|35.08|35.15|34.87|90
1738673700000|2025-02-04 12:55:00|35.32|35.04|35.3|35.02|35.37|35.09|35.27|34.99|87
1738674000000|2025-02-04 13:00:00|35.29|35.01|35.5|35.22|35.54|35.26|35.21|34.93|164
1738674300000|2025-02-04 13:05:00|35.49|35.21|35.47|35.19|35.53|35.25|35.41|35.13|124
1738674600000|2025-02-04 13:10:00|35.45|35.17|35.49|35.21|35.55|35.27|35.4|35.12|143
1738674900000|2025-02-04 13:15:00|35.5|35.22|35.42|35.14|35.5|35.22|35.3|35.02|136
1738675200000|2025-02-04 13:20:00|35.43|35.15|35.39|35.11|35.52|35.24|35.39|35.11|139
1738675500000|2025-02-04 13:25:00|35.37|35.09|35.41|35.13|35.44|35.16|35.29|35.01|143
1738675800000|2025-02-04 13:30:00|35.42|35.14|35.33|35.05|35.47|35.19|35.3|35.02|140
1738676100000|2025-02-04 13:35:00|35.34|35.06|35.24|34.96|35.43|35.15|35.18|34.9|159
1738676400000|2025-02-04 13:40:00|35.23|34.95|35.31|35.03|35.35|35.07|35.21|34.93|127
1738676700000|2025-02-04 13:45:00|35.3|35.02|35.36|35.08|35.41|35.13|35.29|35.01|138
1738677000000|2025-02-04 13:50:00|35.37|35.09|35.04|34.76|35.41|35.13|35.04|34.76|86
1738677300000|2025-02-04 13:55:00|35.05|34.77|35.04|34.76|35.2|34.92|34.98|34.7|141
1738677600000|2025-02-04 14:00:00|35.05|34.77|35.18|34.9|35.25|34.97|35.05|34.77|124
1738677900000|2025-02-04 14:05:00|35.17|34.89|35.06|34.78|35.17|34.89|35.02|34.74|116
1738678200000|2025-02-04 14:10:00|35.08|34.8|34.91|34.63|35.1|34.82|34.85|34.57|119
1738678500000|2025-02-04 14:15:00|34.92|34.64|35.11|34.83|35.13|34.85|34.92|34.64|165
1738678800000|2025-02-04 14:20:00|35.1|34.82|35.11|34.83|35.18|34.9|35.05|34.77|125
1738679100000|2025-02-04 14:25:00|35.13|34.85|35.14|34.86|35.18|34.9|35.01|34.73|142
1738679400000|2025-02-04 14:30:00|35.13|34.85|35.63|35.35|35.81|35.53|35.03|34.75|321
1738679700000|2025-02-04 14:35:00|35.61|35.33|35.75|35.47|35.84|35.56|35.42|35.14|357
1738680000000|2025-02-04 14:40:00|35.76|35.48|35.62|35.34|35.77|35.49|35.5|35.22|326
1738680300000|2025-02-04 14:45:00|35.61|35.33|35.44|35.16|35.71|35.43|35.3|35.02|296
1738680600000|2025-02-04 14:50:00|35.46|35.18|35.53|35.25|35.64|35.36|35.37|35.09|295
1738680900000|2025-02-04 14:55:00|35.52|35.24|35.53|35.25|35.66|35.38|35.47|35.19|189
1738681200000|2025-02-04 15:00:00|35.52|35.24|35.36|35.08|35.73|35.45|35.25|34.97|316
1738681500000|2025-02-04 15:05:00|35.35|35.07|35.44|35.16|35.54|35.26|35.34|35.06|314
1738681800000|2025-02-04 15:10:00|35.43|35.15|35.14|34.86|35.55|35.27|35.1|34.82|305
1738682100000|2025-02-04 15:15:00|35.13|34.85|34.92|34.64|35.29|35.01|34.73|34.45|364
1738682400000|2025-02-04 15:20:00|34.93|34.65|35.04|34.76|35.16|34.88|34.85|34.57|390
1738682700000|2025-02-04 15:25:00|35.03|34.75|35.1|34.82|35.27|34.99|35.03|34.75|315
1738683000000|2025-02-04 15:30:00|35.11|34.83|35.27|34.99|35.31|35.03|34.97|34.69|329
1738683300000|2025-02-04 15:35:00|35.26|34.98|35.29|35.01|35.37|35.09|35.21|34.93|287
1738683600000|2025-02-04 15:40:00|35.28|35|35.2|34.92|35.36|35.08|35.17|34.89|268
1738683900000|2025-02-04 15:45:00|35.19|34.91|35.56|35.28|35.56|35.28|35.19|34.91|251
1738684200000|2025-02-04 15:50:00|35.55|35.27|35.36|35.08|35.55|35.27|35.34|35.06|244
1738684500000|2025-02-04 15:55:00|35.35|35.07|35.25|34.97|35.39|35.11|35.24|34.96|188
1738684800000|2025-02-04 16:00:00|35.26|34.98|35.31|35.03|35.35|35.07|35.13|34.85|234
1738685100000|2025-02-04 16:05:00|35.3|35.02|35.27|34.99|35.39|35.11|35.23|34.95|194
1738685400000|2025-02-04 16:10:00|35.26|34.98|35.71|35.43|35.76|35.48|35.22|34.94|131
1738685700000|2025-02-04 16:15:00|35.7|35.42|35.38|35.1|35.75|35.47|35.38|35.1|159
1738686000000|2025-02-04 16:20:00|35.39|35.11|35.38|35.1|35.47|35.19|35.31|35.03|116
1738686300000|2025-02-04 16:25:00|35.39|35.11|35.41|35.13|35.46|35.18|35.27|34.99|81
1738686600000|2025-02-04 16:30:00|35.42|35.14|35.21|34.93|35.42|35.14|35.2|34.92|116
1738686900000|2025-02-04 16:35:00|35.2|34.92|35.29|35.01|35.32|35.04|35.13|34.85|153
1738687200000|2025-02-04 16:40:00|35.3|35.02|35.25|34.97|35.3|35.02|35.13|34.85|220
1738687500000|2025-02-04 16:45:00|35.24|34.96|35.3|35.02|35.38|35.1|35.23|34.95|198
1738687800000|2025-02-04 16:50:00|35.29|35.01|35.23|34.95|35.31|35.03|35.16|34.88|207
1738688100000|2025-02-04 16:55:00|35.22|34.94|35.27|34.99|35.3|35.02|35.16|34.88|200
1738688400000|2025-02-04 17:00:00|35.33|35.05|35.29|35.01|35.35|35.07|35.11|34.83|207
1738688700000|2025-02-04 17:05:00|35.33|35.05|35.21|34.93|35.35|35.07|35.2|34.92|172
1738689000000|2025-02-04 17:10:00|35.2|34.92|35.5|35.22|35.54|35.26|35.17|34.89|145
1738689300000|2025-02-04 17:15:00|35.49|35.21|35.38|35.1|35.59|35.31|35.34|35.06|228
1738689600000|2025-02-04 17:20:00|35.39|35.11|35.32|35.04|35.41|35.13|35.28|35|176
1738689900000|2025-02-04 17:25:00|35.31|35.03|35.1|34.82|35.32|35.04|35.1|34.82|154
1738690200000|2025-02-04 17:30:00|35.11|34.83|35.06|34.78|35.17|34.89|35.01|34.73|184
1738690500000|2025-02-04 17:35:00|35.05|34.77|35.03|34.75|35.14|34.86|35.01|34.73|200
1738690800000|2025-02-04 17:40:00|35.02|34.74|35.16|34.88|35.16|34.88|34.98|34.7|137
1738691100000|2025-02-04 17:45:00|35.17|34.89|35.3|35.02|35.32|35.04|35.09|34.81|175
1738691400000|2025-02-04 17:50:00|35.31|35.03|35.4|35.12|35.4|35.12|35.25|34.97|145
1738691700000|2025-02-04 17:55:00|35.39|35.11|35.43|35.15|35.54|35.26|35.38|35.1|108
1738692000000|2025-02-04 18:00:00|35.44|35.16|35.44|35.16|35.54|35.26|35.4|35.12|165
1738692300000|2025-02-04 18:05:00|35.43|35.15|35.31|35.03|35.46|35.18|35.27|34.99|159
1738692600000|2025-02-04 18:10:00|35.3|35.02|35.35|35.07|35.41|35.13|35.25|34.97|131
1738692900000|2025-02-04 18:15:00|35.34|35.06|35.46|35.18|35.48|35.2|35.33|35.05|127
1738693200000|2025-02-04 18:20:00|35.45|35.17|35.46|35.18|35.55|35.27|35.43|35.15|159
1738693500000|2025-02-04 18:25:00|35.47|35.19|35.59|35.31|35.66|35.38|35.42|35.14|168
1738693800000|2025-02-04 18:30:00|35.58|35.3|35.63|35.35|35.63|35.35|35.44|35.16|122
1738694100000|2025-02-04 18:35:00|35.62|35.34|35.7|35.42|35.78|35.5|35.61|35.33|144
1738694400000|2025-02-04 18:40:00|35.71|35.43|35.6|35.32|35.73|35.45|35.59|35.31|128
1738694700000|2025-02-04 18:45:00|35.61|35.33|35.67|35.39|35.75|35.47|35.6|35.32|140
1738695000000|2025-02-04 18:50:00|35.68|35.4|35.63|35.35|35.72|35.44|35.58|35.3|116
1738695300000|2025-02-04 18:55:00|35.62|35.34|35.79|35.51|35.84|35.56|35.62|35.34|106
1738695600000|2025-02-04 19:00:00|35.78|35.5|35.87|35.59|35.92|35.64|35.73|35.45|180
1738695900000|2025-02-04 19:05:00|35.86|35.58|35.87|35.59|35.88|35.6|35.78|35.5|156
1738696200000|2025-02-04 19:10:00|35.86|35.58|36.08|35.8|36.11|35.83|35.86|35.58|138
1738696500000|2025-02-04 19:15:00|36.07|35.79|36.3|36.02|36.36|36.08|36.03|35.75|259
1738696800000|2025-02-04 19:20:00|36.29|36.01|36.31|36.03|36.35|36.07|36.2|35.92|211
1738697100000|2025-02-04 19:25:00|36.3|36.02|36.32|36.04|36.4|36.12|36.17|35.89|213
1738697400000|2025-02-04 19:30:00|36.31|36.03|36.45|36.17|36.46|36.18|36.3|36.02|245
1738697700000|2025-02-04 19:35:00|36.46|36.18|36.28|36|36.54|36.26|36.23|35.95|210
1738698000000|2025-02-04 19:40:00|36.3|36.02|36.27|35.99|36.3|36.02|35.96|35.68|259
1738698300000|2025-02-04 19:45:00|36.28|36|35.71|35.43|36.39|36.11|35.54|35.26|342
1738698600000|2025-02-04 19:50:00|35.73|35.45|35.35|35.07|35.77|35.49|35.32|35.04|294
1738698900000|2025-02-04 19:55:00|35.36|35.08|35.13|34.85|35.61|35.33|35.12|34.84|341
1738699200000|2025-02-04 20:00:00|35.12|34.84|35.34|35.06|35.49|35.21|35.12|34.84|407
1738699500000|2025-02-04 20:05:00|35.33|35.05|35.33|35.05|35.41|35.13|34.87|34.59|391
1738699800000|2025-02-04 20:10:00|35.36|35.08|34.97|34.69|35.36|35.08|34.73|34.45|411
1738700100000|2025-02-04 20:15:00|34.99|34.71|34.89|34.61|35.21|34.93|34.86|34.58|422
1738700400000|2025-02-04 20:20:00|34.9|34.62|34.88|34.6|35.08|34.8|34.83|34.55|406
1738700700000|2025-02-04 20:25:00|34.87|34.59|35.02|34.74|35.08|34.8|34.76|34.48|305
1738701000000|2025-02-04 20:30:00|35|34.72|34.74|34.46|35.17|34.89|34.73|34.45|304
1738701300000|2025-02-04 20:35:00|34.75|34.47|35.03|34.75|35.07|34.79|34.71|34.43|295
1738701600000|2025-02-04 20:40:00|35.05|34.77|34.93|34.65|35.11|34.83|34.91|34.63|261
1738701900000|2025-02-04 20:45:00|34.94|34.66|34.8|34.52|34.96|34.68|34.75|34.47|150
1738702200000|2025-02-04 20:50:00|34.78|34.5|34.98|34.7|35.01|34.73|34.71|34.43|159
1738702500000|2025-02-04 20:55:00|35|34.72|34.66|34.38|35|34.72|34.66|34.38|81
1738702800000|2025-02-04 21:00:00|34.67|34.39|34.37|34.09|34.67|34.39|34.16|33.88|280
1738703100000|2025-02-04 21:05:00|34.36|34.08|34.29|34.01|34.37|34.09|34.1|33.82|285
1738703400000|2025-02-04 21:10:00|34.27|33.99|34.41|34.13|34.42|34.14|34.22|33.94|292
1738703700000|2025-02-04 21:15:00|34.4|34.12|34.31|34.03|34.42|34.14|34.23|33.95|253
1738704000000|2025-02-04 21:20:00|34.34|34.06|34.26|33.98|34.34|34.06|34.18|33.9|268
1738704300000|2025-02-04 21:25:00|34.25|33.97|34.22|33.94|34.28|34|34.09|33.81|259
1738704600000|2025-02-04 21:30:00|34.21|33.93|34.06|33.78|34.29|34.01|34.05|33.77|294
1738704900000|2025-02-04 21:35:00|34.07|33.79|33.81|33.53|34.07|33.79|33.81|33.53|255
1738705200000|2025-02-04 21:40:00|33.8|33.52|33.5|33.22|33.87|33.59|33.43|33.15|303
1738705500000|2025-02-04 21:45:00|33.52|33.24|33.78|33.5|33.81|33.53|33.45|33.17|297
1738705800000|2025-02-04 21:50:00|33.79|33.51|33.69|33.41|33.8|33.52|33.61|33.33|292
1738706100000|2025-02-04 21:55:00|33.68|33.4|33.52|33.24|33.68|33.4|33.45|33.17|302
1738706400000|2025-02-04 22:00:00|33.53|33.25|33.66|33.38|33.76|33.48|33.46|33.18|286
1738706700000|2025-02-04 22:05:00|33.65|33.37|33.57|33.29|33.83|33.55|33.55|33.27|274
1738707000000|2025-02-04 22:10:00|33.56|33.28|33.76|33.48|33.77|33.49|33.5|33.22|336
1738707300000|2025-02-04 22:15:00|33.77|33.49|34|33.72|34.04|33.76|33.65|33.37|305
1738707600000|2025-02-04 22:20:00|33.99|33.71|34.03|33.75|34.03|33.75|33.86|33.58|186
1738707900000|2025-02-04 22:25:00|34.04|33.76|33.94|33.66|34.07|33.79|33.84|33.56|142
1738708200000|2025-02-04 22:30:00|33.95|33.67|33.82|33.54|34.03|33.75|33.81|33.53|101
1738708500000|2025-02-04 22:35:00|33.83|33.55|33.78|33.5|33.88|33.6|33.73|33.45|85
1738708800000|2025-02-04 22:40:00|33.79|33.51|33.96|33.68|33.96|33.68|33.77|33.49|73
1738709100000|2025-02-04 22:45:00|33.95|33.67|34.21|33.93|34.21|33.93|33.93|33.65|68
1738709400000|2025-02-04 22:50:00|34.2|33.92|34.18|33.9|34.29|34.01|34.1|33.82|134
1738709700000|2025-02-04 22:55:00|34.19|33.91|34.3|34.02|34.3|34.02|34.1|33.82|108
1738710000000|2025-02-04 23:00:00|34.28|34|34.36|34.08|34.43|34.15|34.17|33.89|202
1738710300000|2025-02-04 23:05:00|34.37|34.09|34.43|34.15|34.44|34.16|34.31|34.03|171
1738710600000|2025-02-04 23:10:00|34.41|34.13|34.46|34.18|34.64|34.36|34.37|34.09|257
1738710900000|2025-02-04 23:15:00|34.45|34.17|34.23|33.95|34.45|34.17|34.23|33.95|264
1738711200000|2025-02-04 23:20:00|34.24|33.96|34.24|33.96|34.35|34.07|34.21|33.93|199
1738711500000|2025-02-04 23:25:00|34.25|33.97|34.18|33.9|34.25|33.97|34.12|33.84|168
1738711800000|2025-02-04 23:30:00|34.19|33.91|34.22|33.94|34.29|34.01|34.09|33.81|190
1738712100000|2025-02-04 23:35:00|34.21|33.93|34.21|33.93|34.27|33.99|34.16|33.88|155
1738712400000|2025-02-04 23:40:00|34.2|33.92|34.25|33.97|34.26|33.98|34.15|33.87|84
1738712700000|2025-02-04 23:45:00|34.23|33.95|34.27|33.99|34.3|34.02|34.18|33.9|155
1738713000000|2025-02-04 23:50:00|34.26|33.98|34.33|34.05|34.4|34.12|34.21|33.93|192
1738713300000|2025-02-04 23:55:00|34.34|34.06|34.21|33.93|34.36|34.08|34.21|33.93|115
1738713600000|2025-02-05 00:00:00|34.22|33.94|34.2|33.92|34.28|34|34.04|33.76|248
1738713900000|2025-02-05 00:05:00|34.22|33.94|34.1|33.82|34.32|34.04|34.09|33.81|240
1738714200000|2025-02-05 00:10:00|34.08|33.8|34.13|33.85|34.19|33.91|34.08|33.8|220
1738714500000|2025-02-05 00:15:00|34.14|33.86|34.03|33.75|34.2|33.92|33.94|33.66|193
1738714800000|2025-02-05 00:20:00|34.04|33.76|34|33.72|34.12|33.84|33.96|33.68|162
1738715100000|2025-02-05 00:25:00|34.01|33.73|34.22|33.94|34.27|33.99|34.01|33.73|161
1738715400000|2025-02-05 00:30:00|34.23|33.95|34.1|33.82|34.24|33.96|34.07|33.79|154
1738715700000|2025-02-05 00:35:00|34.09|33.81|34.08|33.8|34.13|33.85|34.01|33.73|86
1738716000000|2025-02-05 00:40:00|34.09|33.81|34.11|33.83|34.14|33.86|34.06|33.78|71
1738716300000|2025-02-05 00:45:00|34.1|33.82|34.27|33.99|34.34|34.06|34.08|33.8|151
1738716600000|2025-02-05 00:50:00|34.26|33.98|34.16|33.88|34.31|34.03|34.16|33.88|71
1738716900000|2025-02-05 00:55:00|34.15|33.87|34.22|33.94|34.28|34|34.14|33.86|83
1738717200000|2025-02-05 01:00:00|34.21|33.93|34.74|34.46|34.75|34.47|34.2|33.92|198
1738717500000|2025-02-05 01:05:00|34.75|34.47|34.61|34.33|34.75|34.47|34.53|34.25|173
1738717800000|2025-02-05 01:10:00|34.6|34.32|34.45|34.17|34.65|34.37|34.44|34.16|108
1738718100000|2025-02-05 01:15:00|34.46|34.18|34.47|34.19|34.64|34.36|34.46|34.18|93
1738718400000|2025-02-05 01:20:00|34.48|34.2|34.48|34.2|34.49|34.21|34.4|34.12|91
1738718700000|2025-02-05 01:25:00|34.47|34.19|34.45|34.17|34.53|34.25|34.43|34.15|64
1738719000000|2025-02-05 01:30:00|34.44|34.16|34.42|34.14|34.46|34.18|34.34|34.06|108
1738719300000|2025-02-05 01:35:00|34.43|34.15|34.37|34.09|34.49|34.21|34.35|34.07|103
1738719600000|2025-02-05 01:40:00|34.38|34.1|34.3|34.02|34.42|34.14|34.29|34.01|82
1738719900000|2025-02-05 01:45:00|34.29|34.01|34.39|34.11|34.39|34.11|34.23|33.95|85
1738720200000|2025-02-05 01:50:00|34.4|34.12|34.21|33.93|34.4|34.12|34.2|33.92|73
1738720500000|2025-02-05 01:55:00|34.22|33.94|34.11|33.83|34.27|33.99|34.1|33.82|102
1738720800000|2025-02-05 02:00:00|34.12|33.84|34.12|33.84|34.24|33.96|34.08|33.8|179
1738721100000|2025-02-05 02:05:00|34.11|33.83|34.26|33.98|34.27|33.99|34.11|33.83|159
1738721400000|2025-02-05 02:10:00|34.24|33.96|34.11|33.83|34.27|33.99|34.11|33.83|111
1738721700000|2025-02-05 02:15:00|34.08|33.8|34.01|33.73|34.14|33.86|34.01|33.73|161
1738722000000|2025-02-05 02:20:00|34.02|33.74|33.94|33.66|34.12|33.84|33.91|33.63|173
1738722300000|2025-02-05 02:25:00|33.95|33.67|34.15|33.87|34.16|33.88|33.93|33.65|137
1738722600000|2025-02-05 02:30:00|34.13|33.85|34.22|33.94|34.28|34|34.13|33.85|133
1738722900000|2025-02-05 02:35:00|34.19|33.91|34.28|34|34.34|34.06|34.18|33.9|124
1738723200000|2025-02-05 02:40:00|34.29|34.01|34.34|34.06|34.34|34.06|34.21|33.93|96
1738723500000|2025-02-05 02:45:00|34.35|34.07|34.54|34.26|34.57|34.29|34.29|34.01|167
1738723800000|2025-02-05 02:50:00|34.52|34.24|34.49|34.21|34.56|34.28|34.4|34.12|149
1738724100000|2025-02-05 02:55:00|34.5|34.22|34.44|34.16|34.59|34.31|34.43|34.15|121
1738724400000|2025-02-05 03:00:00|34.45|34.17|34.32|34.04|34.49|34.21|34.31|34.03|125
1738724700000|2025-02-05 03:05:00|34.33|34.05|34.34|34.06|34.38|34.1|34.31|34.03|88
1738725000000|2025-02-05 03:10:00|34.35|34.07|34.31|34.03|34.35|34.07|34.28|34|62
1738725300000|2025-02-05 03:15:00|34.3|34.02|34.29|34.01|34.32|34.04|34.2|33.92|76
1738725600000|2025-02-05 03:20:00|34.31|34.03|34.4|34.12|34.41|34.13|34.27|33.99|51
1738725900000|2025-02-05 03:25:00|34.42|34.14|34.34|34.06|34.43|34.15|34.34|34.06|47
1738726200000|2025-02-05 03:30:00|34.33|34.05|34.41|34.13|34.45|34.17|34.33|34.05|105
1738726500000|2025-02-05 03:35:00|34.4|34.12|34.52|34.24|34.56|34.28|34.4|34.12|81
1738726800000|2025-02-05 03:40:00|34.51|34.23|34.47|34.19|34.51|34.23|34.41|34.13|56
1738727100000|2025-02-05 03:45:00|34.48|34.2|34.37|34.09|34.49|34.21|34.36|34.08|39
1738727400000|2025-02-05 03:50:00|34.38|34.1|34.35|34.07|34.41|34.13|34.31|34.03|38
1738727700000|2025-02-05 03:55:00|34.36|34.08|34.34|34.06|34.37|34.09|34.33|34.05|23
1738728000000|2025-02-05 04:00:00|34.35|34.07|34.4|34.12|34.41|34.13|34.22|33.94|73
1738728300000|2025-02-05 04:05:00|34.41|34.13|34.32|34.04|34.43|34.15|34.32|34.04|56
1738728600000|2025-02-05 04:10:00|34.31|34.03|34.26|33.98|34.33|34.05|34.19|33.91|54
1738728900000|2025-02-05 04:15:00|34.27|33.99|34.21|33.93|34.33|34.05|34.21|33.93|60
1738729200000|2025-02-05 04:20:00|34.22|33.94|34.2|33.92|34.23|33.95|34.16|33.88|62
1738729500000|2025-02-05 04:25:00|34.21|33.93|34.18|33.9|34.27|33.99|34.16|33.88|55
1738729800000|2025-02-05 04:30:00|34.19|33.91|34.28|34|34.28|34|34.17|33.89|55
1738730100000|2025-02-05 04:35:00|34.29|34.01|34.3|34.02|34.34|34.06|34.26|33.98|42
1738730400000|2025-02-05 04:40:00|34.31|34.03|34.36|34.08|34.36|34.08|34.28|34|38
1738730700000|2025-02-05 04:45:00|34.37|34.09|34.33|34.05|34.4|34.12|34.31|34.03|47
1738731000000|2025-02-05 04:50:00|34.34|34.06|34.29|34.01|34.35|34.07|34.27|33.99|46
1738731300000|2025-02-05 04:55:00|34.28|34|34.24|33.96|34.29|34.01|34.22|33.94|43
1738731600000|2025-02-05 05:00:00|34.25|33.97|34.2|33.92|34.34|34.06|34.2|33.92|41
1738731900000|2025-02-05 05:05:00|34.19|33.91|34.13|33.85|34.19|33.91|34.09|33.81|46
1738732200000|2025-02-05 05:10:00|34.12|33.84|34.13|33.85|34.16|33.88|34.09|33.81|39
1738732500000|2025-02-05 05:15:00|34.12|33.84|34.04|33.76|34.13|33.85|34.04|33.76|31
1738732800000|2025-02-05 05:20:00|34.03|33.75|34.1|33.82|34.11|33.83|34|33.72|60
1738733100000|2025-02-05 05:25:00|34.09|33.81|34.15|33.87|34.15|33.87|34.06|33.78|43
1738733400000|2025-02-05 05:30:00|34.16|33.88|34.06|33.78|34.18|33.9|33.99|33.71|59
1738733700000|2025-02-05 05:35:00|34.05|33.77|33.98|33.7|34.05|33.77|33.97|33.69|42
1738734000000|2025-02-05 05:40:00|33.97|33.69|34|33.72|34.03|33.75|33.96|33.68|46
1738734300000|2025-02-05 05:45:00|33.99|33.71|34.12|33.84|34.13|33.85|33.99|33.71|39
1738734600000|2025-02-05 05:50:00|34.11|33.83|34.47|34.19|34.49|34.21|34.1|33.82|112
1738734900000|2025-02-05 05:55:00|34.48|34.2|34.54|34.26|34.6|34.32|34.48|34.2|158
1738735200000|2025-02-05 06:00:00|34.53|34.25|34.41|34.13|34.53|34.25|34.41|34.13|117
1738735500000|2025-02-05 06:05:00|34.4|34.12|34.41|34.13|34.43|34.15|34.27|33.99|105
1738735800000|2025-02-05 06:10:00|34.42|34.14|34.38|34.1|34.53|34.25|34.36|34.08|103
1738736100000|2025-02-05 06:15:00|34.37|34.09|34.28|34|34.37|34.09|34.23|33.95|129
1738736400000|2025-02-05 06:20:00|34.26|33.98|34.21|33.93|34.26|33.98|34.16|33.88|99
1738736700000|2025-02-05 06:25:00|34.2|33.92|34.21|33.93|34.21|33.93|34.13|33.85|87
1738737000000|2025-02-05 06:30:00|34.17|33.89|34.11|33.83|34.18|33.9|34.02|33.74|116
1738737300000|2025-02-05 06:35:00|34.1|33.82|33.97|33.69|34.16|33.88|33.94|33.66|90
1738737600000|2025-02-05 06:40:00|33.98|33.7|34.03|33.75|34.08|33.8|33.96|33.68|69
1738737900000|2025-02-05 06:45:00|34.02|33.74|33.99|33.71|34.02|33.74|33.94|33.66|83
1738738200000|2025-02-05 06:50:00|33.98|33.7|33.96|33.68|34.01|33.73|33.92|33.64|48
1738738500000|2025-02-05 06:55:00|33.97|33.69|34.01|33.73|34.01|33.73|33.93|33.65|34
1738738800000|2025-02-05 07:00:00|34.03|33.75|34|33.72|34.06|33.78|33.92|33.64|112
1738739100000|2025-02-05 07:05:00|33.99|33.71|34.07|33.79|34.12|33.84|33.97|33.69|103
1738739400000|2025-02-05 07:10:00|34.06|33.78|34.06|33.78|34.12|33.84|34.01|33.73|79
1738739700000|2025-02-05 07:15:00|34.07|33.79|33.96|33.68|34.08|33.8|33.96|33.68|80
1738740000000|2025-02-05 07:20:00|33.97|33.69|34.03|33.75|34.07|33.79|33.92|33.64|70
1738740300000|2025-02-05 07:25:00|34.04|33.76|34.11|33.83|34.11|33.83|34.02|33.74|53
1738740600000|2025-02-05 07:30:00|34.1|33.82|34.09|33.81|34.15|33.87|34.03|33.75|69
1738740900000|2025-02-05 07:35:00|34.08|33.8|34.09|33.81|34.19|33.91|34.07|33.79|62
1738741200000|2025-02-05 07:40:00|34.12|33.84|34.18|33.9|34.18|33.9|34.08|33.8|45
1738741500000|2025-02-05 07:45:00|34.17|33.89|34.21|33.93|34.23|33.95|34.15|33.87|57
1738741800000|2025-02-05 07:50:00|34.23|33.95|34.33|34.05|34.37|34.09|34.23|33.95|67
1738742100000|2025-02-05 07:55:00|34.32|34.04|34.28|34|34.34|34.06|34.27|33.99|33
1738742400000|2025-02-05 08:00:00|34.27|33.99|34.39|34.11|34.39|34.11|34.24|33.96|55
1738742700000|2025-02-05 08:05:00|34.37|34.09|34.41|34.13|34.45|34.17|34.35|34.07|65
1738743000000|2025-02-05 08:10:00|34.4|34.12|34.36|34.08|34.42|34.14|34.34|34.06|46
1738743300000|2025-02-05 08:15:00|34.37|34.09|34.36|34.08|34.37|34.09|34.28|34|53
1738743600000|2025-02-05 08:20:00|34.35|34.07|34.24|33.96|34.39|34.11|34.24|33.96|57
1738743900000|2025-02-05 08:25:00|34.23|33.95|34.23|33.95|34.26|33.98|34.19|33.91|38
1738744200000|2025-02-05 08:30:00|34.22|33.94|34.14|33.86|34.22|33.94|34.07|33.79|52
1738744500000|2025-02-05 08:35:00|34.13|33.85|34.13|33.85|34.17|33.89|34.11|33.83|52
1738744800000|2025-02-05 08:40:00|34.12|33.84|34.16|33.88|34.19|33.91|34.07|33.79|57
1738745100000|2025-02-05 08:45:00|34.15|33.87|34.2|33.92|34.24|33.96|34.15|33.87|68
1738745400000|2025-02-05 08:50:00|34.22|33.94|34.2|33.92|34.29|34.01|34.19|33.91|60
1738745700000|2025-02-05 08:55:00|34.21|33.93|34.29|34.01|34.29|34.01|34.21|33.93|49
1738746000000|2025-02-05 09:00:00|34.27|33.99|34.47|34.19|34.48|34.2|34.22|33.94|99
1738746300000|2025-02-05 09:05:00|34.46|34.18|34.37|34.09|34.46|34.18|34.36|34.08|74
1738746600000|2025-02-05 09:10:00|34.38|34.1|34.44|34.16|34.5|34.22|34.37|34.09|39
1738746900000|2025-02-05 09:15:00|34.43|34.15|34.44|34.16|34.59|34.31|34.41|34.13|73
1738747200000|2025-02-05 09:20:00|34.43|34.15|34.41|34.13|34.48|34.2|34.4|34.12|64
1738747500000|2025-02-05 09:25:00|34.4|34.12|34.4|34.12|34.42|34.14|34.37|34.09|36
1738747800000|2025-02-05 09:30:00|34.39|34.11|34.22|33.94|34.39|34.11|34.19|33.91|70
1738748100000|2025-02-05 09:35:00|34.24|33.96|34.16|33.88|34.25|33.97|34.14|33.86|47
1738748400000|2025-02-05 09:40:00|34.15|33.87|34.11|33.83|34.15|33.87|34.09|33.81|66
1738748700000|2025-02-05 09:45:00|34.12|33.84|34.08|33.8|34.17|33.89|34.03|33.75|75
1738749000000|2025-02-05 09:50:00|34.07|33.79|34.18|33.9|34.23|33.95|34.07|33.79|57
1738749300000|2025-02-05 09:55:00|34.19|33.91|34.17|33.89|34.22|33.94|34.14|33.86|51
1738749600000|2025-02-05 10:00:00|34.16|33.88|34.26|33.98|34.27|33.99|34.13|33.85|91
1738749900000|2025-02-05 10:05:00|34.25|33.97|34.22|33.94|34.26|33.98|34.18|33.9|71
1738750200000|2025-02-05 10:10:00|34.23|33.95|34.15|33.87|34.24|33.96|34.13|33.85|41
1738750500000|2025-02-05 10:15:00|34.16|33.88|34.22|33.94|34.26|33.98|34.14|33.86|34
1738750800000|2025-02-05 10:20:00|34.21|33.93|34.25|33.97|34.27|33.99|34.2|33.92|48
1738751100000|2025-02-05 10:25:00|34.26|33.98|34.27|33.99|34.28|34|34.21|33.93|36
1738751400000|2025-02-05 10:30:00|34.26|33.98|34.25|33.97|34.35|34.07|34.25|33.97|40
1738751700000|2025-02-05 10:35:00|34.26|33.98|34.35|34.07|34.37|34.09|34.21|33.93|49
1738752000000|2025-02-05 10:40:00|34.36|34.08|34.32|34.04|34.38|34.1|34.28|34|37
1738752300000|2025-02-05 10:45:00|34.31|34.03|34.31|34.03|34.35|34.07|34.24|33.96|65
1738752600000|2025-02-05 10:50:00|34.32|34.04|34.29|34.01|34.36|34.08|34.25|33.97|58
1738752900000|2025-02-05 10:55:00|34.3|34.02|34.22|33.94|34.32|34.04|34.22|33.94|62
1738753200000|2025-02-05 11:00:00|34.23|33.95|34.33|34.05|34.4|34.12|34.23|33.95|86
1738753500000|2025-02-05 11:05:00|34.32|34.04|34.54|34.26|34.54|34.26|34.32|34.04|73
1738753800000|2025-02-05 11:10:00|34.55|34.27|34.52|34.24|34.56|34.28|34.45|34.17|61
1738754100000|2025-02-05 11:15:00|34.51|34.23|34.69|34.41|34.76|34.48|34.5|34.22|124
1738754400000|2025-02-05 11:20:00|34.65|34.37|34.64|34.36|34.71|34.43|34.64|34.36|49
1738754700000|2025-02-05 11:25:00|34.63|34.35|34.56|34.28|34.67|34.39|34.54|34.26|52
1738755000000|2025-02-05 11:30:00|34.55|34.27|34.65|34.37|34.66|34.38|34.5|34.22|85
1738755300000|2025-02-05 11:35:00|34.64|34.36|34.55|34.27|34.65|34.37|34.53|34.25|62
1738755600000|2025-02-05 11:40:00|34.54|34.26|34.66|34.38|34.69|34.41|34.54|34.26|56
1738755900000|2025-02-05 11:45:00|34.67|34.39|34.76|34.48|34.77|34.49|34.62|34.34|76
1738756200000|2025-02-05 11:50:00|34.75|34.47|34.79|34.51|34.84|34.56|34.75|34.47|73
1738756500000|2025-02-05 11:55:00|34.78|34.5|34.83|34.55|34.88|34.6|34.74|34.46|54
1738756800000|2025-02-05 12:00:00|34.84|34.56|34.9|34.62|34.91|34.63|34.78|34.5|146
1738757100000|2025-02-05 12:05:00|34.89|34.61|34.78|34.5|34.91|34.63|34.77|34.49|161
1738757400000|2025-02-05 12:10:00|34.82|34.54|34.81|34.53|34.83|34.55|34.72|34.44|89
1738757700000|2025-02-05 12:15:00|34.79|34.51|34.98|34.7|35|34.72|34.79|34.51|103
1738758000000|2025-02-05 12:20:00|34.97|34.69|35|34.72|35.02|34.74|34.86|34.58|98
1738758300000|2025-02-05 12:25:00|34.99|34.71|34.93|34.65|35.02|34.74|34.92|34.64|102
1738758600000|2025-02-05 12:30:00|34.92|34.64|34.79|34.51|34.92|34.64|34.77|34.49|71
1738758900000|2025-02-05 12:35:00|34.8|34.52|34.73|34.45|34.81|34.53|34.73|34.45|76
1738759200000|2025-02-05 12:40:00|34.74|34.46|34.74|34.46|34.76|34.48|34.68|34.4|55
1738759500000|2025-02-05 12:45:00|34.73|34.45|34.6|34.32|34.73|34.45|34.58|34.3|76
1738759800000|2025-02-05 12:50:00|34.59|34.31|34.61|34.33|34.63|34.35|34.58|34.3|50
1738760100000|2025-02-05 12:55:00|34.59|34.31|34.52|34.24|34.6|34.32|34.47|34.19|50
1738760400000|2025-02-05 13:00:00|34.51|34.23|34.59|34.31|34.59|34.31|34.48|34.2|60
1738760700000|2025-02-05 13:05:00|34.6|34.32|34.62|34.34|34.68|34.4|34.59|34.31|75
1738761000000|2025-02-05 13:10:00|34.63|34.35|34.61|34.33|34.64|34.36|34.54|34.26|60
1738761300000|2025-02-05 13:15:00|34.6|34.32|34.63|34.35|34.67|34.39|34.49|34.21|111
1738761600000|2025-02-05 13:20:00|34.61|34.33|34.58|34.3|34.61|34.33|34.5|34.22|87
1738761900000|2025-02-05 13:25:00|34.59|34.31|34.62|34.34|34.71|34.43|34.59|34.31|81
1738762200000|2025-02-05 13:30:00|34.63|34.35|34.62|34.34|34.73|34.45|34.62|34.34|97
1738762500000|2025-02-05 13:35:00|34.63|34.35|34.69|34.41|34.73|34.45|34.63|34.35|66
1738762800000|2025-02-05 13:40:00|34.7|34.42|34.57|34.29|34.72|34.44|34.53|34.25|63
1738763100000|2025-02-05 13:45:00|34.58|34.3|34.64|34.36|34.68|34.4|34.57|34.29|102
1738763400000|2025-02-05 13:50:00|34.65|34.37|34.65|34.37|34.68|34.4|34.58|34.3|55
1738763700000|2025-02-05 13:55:00|34.64|34.36|34.64|34.36|34.66|34.38|34.61|34.33|22
1738764000000|2025-02-05 14:00:00|34.63|34.35|34.48|34.2|34.75|34.47|34.48|34.2|64
1738764300000|2025-02-05 14:05:00|34.47|34.19|34.38|34.1|34.52|34.24|34.33|34.05|93
1738764600000|2025-02-05 14:10:00|34.39|34.11|34.38|34.1|34.43|34.15|34.28|34|61
1738764900000|2025-02-05 14:15:00|34.39|34.11|34.5|34.22|34.52|34.24|34.39|34.11|73
1738765200000|2025-02-05 14:20:00|34.51|34.23|34.47|34.19|34.52|34.24|34.42|34.14|78
1738765500000|2025-02-05 14:25:00|34.46|34.18|34.56|34.28|34.57|34.29|34.44|34.16|88
1738765800000|2025-02-05 14:30:00|34.57|34.29|34.46|34.18|34.61|34.33|34.32|34.04|220
1738766100000|2025-02-05 14:35:00|34.48|34.2|34.46|34.18|34.54|34.26|34.4|34.12|204
1738766400000|2025-02-05 14:40:00|34.45|34.17|34.36|34.08|34.5|34.22|34.35|34.07|222
1738766700000|2025-02-05 14:45:00|34.37|34.09|34.51|34.23|34.54|34.26|34.28|34|224
1738767000000|2025-02-05 14:50:00|34.5|34.22|34.26|33.98|34.5|34.22|34.24|33.96|217
1738767300000|2025-02-05 14:55:00|34.25|33.97|34.04|33.76|34.3|34.02|33.92|33.64|245
1738767600000|2025-02-05 15:00:00|34.06|33.78|33.81|33.53|34.2|33.92|33.78|33.5|260
1738767900000|2025-02-05 15:05:00|33.82|33.54|33.91|33.63|33.92|33.64|33.63|33.35|229
1738768200000|2025-02-05 15:10:00|33.9|33.62|34.06|33.78|34.07|33.79|33.86|33.58|152
1738768500000|2025-02-05 15:15:00|34.05|33.77|33.94|33.66|34.09|33.81|33.9|33.62|179
1738768800000|2025-02-05 15:20:00|33.95|33.67|34.28|34|34.31|34.03|33.92|33.64|148
1738769100000|2025-02-05 15:25:00|34.29|34.01|34.36|34.08|34.36|34.08|34.23|33.95|131
1738769400000|2025-02-05 15:30:00|34.35|34.07|34.32|34.04|34.43|34.15|34.19|33.91|162
1738769700000|2025-02-05 15:35:00|34.31|34.03|34.24|33.96|34.31|34.03|34.2|33.92|138
1738770000000|2025-02-05 15:40:00|34.23|33.95|34.13|33.85|34.26|33.98|34.13|33.85|141
1738770300000|2025-02-05 15:45:00|34.14|33.86|34.12|33.84|34.15|33.87|33.99|33.71|188
1738770600000|2025-02-05 15:50:00|34.13|33.85|34.08|33.8|34.15|33.87|33.96|33.68|186
1738770900000|2025-02-05 15:55:00|34.07|33.79|34.06|33.78|34.13|33.85|34.01|33.73|145
1738771200000|2025-02-05 16:00:00|34.04|33.76|33.84|33.56|34.14|33.86|33.84|33.56|231
1738771500000|2025-02-05 16:05:00|33.83|33.55|33.81|33.53|33.9|33.62|33.73|33.45|279
1738771800000|2025-02-05 16:10:00|33.82|33.54|33.68|33.4|33.87|33.59|33.63|33.35|225
1738772100000|2025-02-05 16:15:00|33.69|33.41|33.56|33.28|33.79|33.51|33.42|33.14|313
1738772400000|2025-02-05 16:20:00|33.57|33.29|33.49|33.21|33.66|33.38|33.39|33.11|261
1738772700000|2025-02-05 16:25:00|33.5|33.22|33.55|33.27|33.56|33.28|33.47|33.19|225
1738773000000|2025-02-05 16:30:00|33.53|33.25|33.19|32.91|33.63|33.35|33.16|32.88|251
1738773300000|2025-02-05 16:35:00|33.2|32.92|33.31|33.03|33.39|33.11|33.2|32.92|248
1738773600000|2025-02-05 16:40:00|33.3|33.02|33.38|33.1|33.41|33.13|33.28|33|131
1738773900000|2025-02-05 16:45:00|33.37|33.09|33.57|33.29|33.57|33.29|33.34|33.06|139
1738774200000|2025-02-05 16:50:00|33.56|33.28|33.67|33.39|33.81|33.53|33.56|33.28|184
1738774500000|2025-02-05 16:55:00|33.68|33.4|33.55|33.27|33.69|33.41|33.54|33.26|123
1738774800000|2025-02-05 17:00:00|33.56|33.28|33.64|33.36|33.68|33.4|33.53|33.25|159
1738775100000|2025-02-05 17:05:00|33.63|33.35|33.55|33.27|33.64|33.36|33.46|33.18|161
1738775400000|2025-02-05 17:10:00|33.56|33.28|33.53|33.25|33.63|33.35|33.5|33.22|87
1738775700000|2025-02-05 17:15:00|33.52|33.24|33.18|32.9|33.52|33.24|33.17|32.89|152
1738776000000|2025-02-05 17:20:00|33.19|32.91|33.15|32.87|33.2|32.92|33.01|32.73|190
1738776300000|2025-02-05 17:25:00|33.16|32.88|33.15|32.87|33.16|32.88|33.07|32.79|163
1738776600000|2025-02-05 17:30:00|33.13|32.85|32.84|32.56|33.25|32.97|32.82|32.54|196
1738776900000|2025-02-05 17:35:00|32.83|32.55|33.05|32.77|33.07|32.79|32.74|32.46|254
1738777200000|2025-02-05 17:40:00|33.04|32.76|32.98|32.7|33.06|32.78|32.86|32.58|210
1738777500000|2025-02-05 17:45:00|32.99|32.71|33.02|32.74|33.16|32.88|32.98|32.7|254
1738777800000|2025-02-05 17:50:00|33.03|32.75|33.04|32.76|33.08|32.8|32.91|32.63|218
1738778100000|2025-02-05 17:55:00|33.02|32.74|32.88|32.6|33.07|32.79|32.84|32.56|223
1738778400000|2025-02-05 18:00:00|32.89|32.61|32.88|32.6|33.06|32.78|32.86|32.58|229
1738778700000|2025-02-05 18:05:00|32.89|32.61|32.97|32.69|33.08|32.8|32.84|32.56|227
1738779000000|2025-02-05 18:10:00|32.96|32.68|32.72|32.44|33.02|32.74|32.69|32.41|243
1738779300000|2025-02-05 18:15:00|32.74|32.46|32.82|32.54|32.88|32.6|32.7|32.42|257
1738779600000|2025-02-05 18:20:00|32.81|32.53|32.92|32.64|32.93|32.65|32.73|32.45|223
1738779900000|2025-02-05 18:25:00|32.91|32.63|32.94|32.66|32.97|32.69|32.85|32.57|201
1738780200000|2025-02-05 18:30:00|32.93|32.65|33.08|32.8|33.17|32.89|32.86|32.58|240
1738780500000|2025-02-05 18:35:00|33.07|32.79|33.09|32.81|33.14|32.86|33.05|32.77|158
1738780800000|2025-02-05 18:40:00|33.08|32.8|33.01|32.73|33.08|32.8|32.96|32.68|153
1738781100000|2025-02-05 18:45:00|33.02|32.74|32.74|32.46|33.02|32.74|32.71|32.43|192
1738781400000|2025-02-05 18:50:00|32.73|32.45|32.6|32.32|32.77|32.49|32.5|32.22|200
1738781700000|2025-02-05 18:55:00|32.61|32.33|32.69|32.41|32.7|32.42|32.53|32.25|169
1738782000000|2025-02-05 19:00:00|32.7|32.42|32.7|32.42|32.82|32.54|32.57|32.29|211
1738782300000|2025-02-05 19:05:00|32.71|32.43|32.92|32.64|32.95|32.67|32.68|32.4|199
1738782600000|2025-02-05 19:10:00|32.91|32.63|32.85|32.57|33|32.72|32.82|32.54|141
1738782900000|2025-02-05 19:15:00|32.84|32.56|32.97|32.69|33.03|32.75|32.84|32.56|133
1738783200000|2025-02-05 19:20:00|32.96|32.68|33|32.72|33.1|32.82|32.96|32.68|135
1738783500000|2025-02-05 19:25:00|33.01|32.73|33.13|32.85|33.14|32.86|32.96|32.68|75
1738783800000|2025-02-05 19:30:00|33.14|32.86|33.26|32.98|33.38|33.1|33.09|32.81|195
1738784100000|2025-02-05 19:35:00|33.27|32.99|33.35|33.07|33.35|33.07|33.22|32.94|117
1738784400000|2025-02-05 19:40:00|33.34|33.06|33.27|32.99|33.4|33.12|33.25|32.97|157
1738784700000|2025-02-05 19:45:00|33.26|32.98|33.4|33.12|33.4|33.12|33.19|32.91|168
1738785000000|2025-02-05 19:50:00|33.39|33.11|33.34|33.06|33.44|33.16|33.25|32.97|171
1738785300000|2025-02-05 19:55:00|33.33|33.05|33.32|33.04|33.37|33.09|33.27|32.99|163
1738785600000|2025-02-05 20:00:00|33.31|33.03|33.38|33.1|33.47|33.19|33.26|32.98|200
1738785900000|2025-02-05 20:05:00|33.37|33.09|33.5|33.22|33.5|33.22|33.31|33.03|186
1738786200000|2025-02-05 20:10:00|33.49|33.21|33.42|33.14|33.5|33.22|33.38|33.1|165
1738786500000|2025-02-05 20:15:00|33.41|33.13|33.35|33.07|33.46|33.18|33.33|33.05|147
1738786800000|2025-02-05 20:20:00|33.36|33.08|33.32|33.04|33.37|33.09|33.29|33.01|112
1738787100000|2025-02-05 20:25:00|33.31|33.03|33.25|32.97|33.32|33.04|33.22|32.94|91
1738787400000|2025-02-05 20:30:00|33.27|32.99|33.12|32.84|33.28|33|33.06|32.78|95
1738787700000|2025-02-05 20:35:00|33.11|32.83|33.05|32.77|33.16|32.88|33.04|32.76|65
1738788000000|2025-02-05 20:40:00|33.04|32.76|32.7|32.42|33.05|32.77|32.67|32.39|87
1738788300000|2025-02-05 20:45:00|32.67|32.39|32.84|32.56|32.86|32.58|32.65|32.37|250
1738788600000|2025-02-05 20:50:00|32.83|32.55|32.89|32.61|32.96|32.68|32.83|32.55|124
1738788900000|2025-02-05 20:55:00|32.88|32.6|32.98|32.7|33|32.72|32.86|32.58|119
1738789200000|2025-02-05 21:00:00|32.99|32.71|33.09|32.81|33.12|32.84|32.97|32.69|160
1738789500000|2025-02-05 21:05:00|33.1|32.82|33.04|32.76|33.1|32.82|32.96|32.68|115
1738789800000|2025-02-05 21:10:00|33.03|32.75|32.96|32.68|33.05|32.77|32.96|32.68|74
1738790100000|2025-02-05 21:15:00|32.95|32.67|33.04|32.76|33.07|32.79|32.89|32.61|147
1738790400000|2025-02-05 21:20:00|33.03|32.75|33.05|32.77|33.07|32.79|32.99|32.71|102
1738790700000|2025-02-05 21:25:00|33.04|32.76|32.96|32.68|33.07|32.79|32.95|32.67|66
1738791000000|2025-02-05 21:30:00|32.95|32.67|33.13|32.85|33.13|32.85|32.94|32.66|103
1738791300000|2025-02-05 21:35:00|33.12|32.84|33.25|32.97|33.27|32.99|33.09|32.81|144
1738791600000|2025-02-05 21:40:00|33.26|32.98|33.15|32.87|33.26|32.98|33.13|32.85|101
1738791900000|2025-02-05 21:45:00|33.14|32.86|33.13|32.85|33.16|32.88|33.06|32.78|124
1738792200000|2025-02-05 21:50:00|33.12|32.84|33.1|32.82|33.14|32.86|33.04|32.76|134
1738792500000|2025-02-05 21:55:00|33.09|32.81|32.99|32.71|33.16|32.88|32.9|32.62|212
1738792800000|2025-02-05 22:00:00|32.95|32.67|32.88|32.6|32.96|32.68|32.74|32.46|232
1738793100000|2025-02-05 22:05:00|32.89|32.61|32.8|32.52|32.92|32.64|32.79|32.51|183
1738793400000|2025-02-05 22:10:00|32.81|32.53|33.03|32.75|33.03|32.75|32.79|32.51|134
1738793700000|2025-02-05 22:15:00|33.02|32.74|32.79|32.51|33.08|32.8|32.75|32.47|249
1738794000000|2025-02-05 22:20:00|32.78|32.5|32.72|32.44|32.78|32.5|32.67|32.39|133
1738794300000|2025-02-05 22:25:00|32.73|32.45|32.63|32.35|32.78|32.5|32.63|32.35|123
1738794600000|2025-02-05 22:30:00|32.62|32.34|32.64|32.36|32.76|32.48|32.61|32.33|72
1738794900000|2025-02-05 22:35:00|32.65|32.37|32.46|32.18|32.65|32.37|32.36|32.08|124
1738795200000|2025-02-05 22:40:00|32.47|32.19|32.48|32.2|32.54|32.26|32.47|32.19|45
1738795500000|2025-02-05 22:45:00|32.46|32.18|32.57|32.29|32.57|32.29|32.46|32.18|38
1738795800000|2025-02-05 22:50:00|32.58|32.3|32.59|32.31|32.66|32.38|32.57|32.29|96
1738796100000|2025-02-05 22:55:00|32.58|32.3|32.58|32.3|32.63|32.35|32.54|32.26|104
1738796400000|2025-02-05 23:00:00|32.57|32.29|32.74|32.46|32.78|32.5|32.56|32.28|213
1738796700000|2025-02-05 23:05:00|32.73|32.45|32.83|32.55|32.88|32.6|32.7|32.42|177
1738797000000|2025-02-05 23:10:00|32.84|32.56|32.85|32.57|32.93|32.65|32.81|32.53|135
1738797300000|2025-02-05 23:15:00|32.82|32.54|32.83|32.55|32.84|32.56|32.76|32.48|97
1738797600000|2025-02-05 23:20:00|32.82|32.54|32.84|32.56|32.91|32.63|32.77|32.49|98
1738797900000|2025-02-05 23:25:00|32.83|32.55|32.68|32.4|32.84|32.56|32.64|32.36|96
1738798200000|2025-02-05 23:30:00|32.67|32.39|32.68|32.4|32.7|32.42|32.56|32.28|131
1738798500000|2025-02-05 23:35:00|32.69|32.41|32.79|32.51|32.82|32.54|32.66|32.38|147
1738798800000|2025-02-05 23:40:00|32.78|32.5|32.83|32.55|32.87|32.59|32.77|32.49|84
1738799100000|2025-02-05 23:45:00|32.82|32.54|32.83|32.55|32.89|32.61|32.8|32.52|118
1738799400000|2025-02-05 23:50:00|32.82|32.54|32.86|32.58|32.87|32.59|32.77|32.49|105
1738799700000|2025-02-05 23:55:00|32.85|32.57|32.84|32.56|32.91|32.63|32.82|32.54|86
1738800000000|2025-02-06 00:00:00|32.83|32.55|33.06|32.78|33.09|32.81|32.82|32.54|226
1738800300000|2025-02-06 00:05:00|33.07|32.79|32.94|32.66|33.11|32.83|32.91|32.63|203
1738800600000|2025-02-06 00:10:00|32.95|32.67|33.08|32.8|33.17|32.89|32.92|32.64|202
1738800900000|2025-02-06 00:15:00|33.09|32.81|33.09|32.81|33.17|32.89|33.01|32.73|204
1738801200000|2025-02-06 00:20:00|33.08|32.8|33.12|32.84|33.22|32.94|33.05|32.77|166
1738801500000|2025-02-06 00:25:00|33.13|32.85|33.06|32.78|33.16|32.88|33.03|32.75|151
1738801800000|2025-02-06 00:30:00|33.05|32.77|33.06|32.78|33.11|32.83|32.99|32.71|135
1738802100000|2025-02-06 00:35:00|33.07|32.79|33.08|32.8|33.16|32.88|33.03|32.75|121
1738802400000|2025-02-06 00:40:00|33.07|32.79|33.05|32.77|33.09|32.81|33.01|32.73|77
1738802700000|2025-02-06 00:45:00|33.06|32.78|32.92|32.64|33.07|32.79|32.89|32.61|77
1738803000000|2025-02-06 00:50:00|32.91|32.63|32.89|32.61|32.97|32.69|32.88|32.6|67
1738803300000|2025-02-06 00:55:00|32.9|32.62|32.88|32.6|32.94|32.66|32.87|32.59|67
1738803600000|2025-02-06 01:00:00|32.87|32.59|32.84|32.56|32.88|32.6|32.74|32.46|105
1738803900000|2025-02-06 01:05:00|32.85|32.57|33.1|32.82|33.11|32.83|32.8|32.52|129
1738804200000|2025-02-06 01:10:00|33.09|32.81|33.15|32.87|33.18|32.9|33.08|32.8|118
1738804500000|2025-02-06 01:15:00|33.14|32.86|33.12|32.84|33.14|32.86|33.08|32.8|93
1738804800000|2025-02-06 01:20:00|33.11|32.83|33.29|33.01|33.39|33.11|33.11|32.83|128
1738805100000|2025-02-06 01:25:00|33.28|33|33.21|32.93|33.31|33.03|33.21|32.93|96
1738805400000|2025-02-06 01:30:00|33.2|32.92|33.15|32.87|33.22|32.94|33.06|32.78|180
1738805700000|2025-02-06 01:35:00|33.16|32.88|33.04|32.76|33.18|32.9|33|32.72|120
1738806000000|2025-02-06 01:40:00|33.05|32.77|33.01|32.73|33.14|32.86|33|32.72|81
1738806300000|2025-02-06 01:45:00|33|32.72|33.04|32.76|33.11|32.83|32.97|32.69|99
1738806600000|2025-02-06 01:50:00|33.03|32.75|33.07|32.79|33.09|32.81|32.99|32.71|108
1738806900000|2025-02-06 01:55:00|33.08|32.8|33.11|32.83|33.15|32.87|33.06|32.78|100
1738807200000|2025-02-06 02:00:00|33.1|32.82|33.22|32.94|33.27|32.99|33.05|32.77|174
1738807500000|2025-02-06 02:05:00|33.23|32.95|33.27|32.99|33.32|33.04|33.16|32.88|136
1738807800000|2025-02-06 02:10:00|33.28|33|33.37|33.09|33.39|33.11|33.23|32.95|107
1738808100000|2025-02-06 02:15:00|33.38|33.1|33.38|33.1|33.41|33.13|33.28|33|155
1738808400000|2025-02-06 02:20:00|33.39|33.11|33.44|33.16|33.51|33.23|33.37|33.09|170
1738808700000|2025-02-06 02:25:00|33.43|33.15|33.41|33.13|33.53|33.25|33.4|33.12|119
1738809000000|2025-02-06 02:30:00|33.42|33.14|33.47|33.19|33.51|33.23|33.38|33.1|152
1738809300000|2025-02-06 02:35:00|33.46|33.18|33.37|33.09|33.47|33.19|33.36|33.08|130
1738809600000|2025-02-06 02:40:00|33.38|33.1|33.38|33.1|33.41|33.13|33.31|33.03|78
1738809900000|2025-02-06 02:45:00|33.39|33.11|33.38|33.1|33.4|33.12|33.29|33.01|110
1738810200000|2025-02-06 02:50:00|33.39|33.11|33.36|33.08|33.41|33.13|33.33|33.05|84
1738810500000|2025-02-06 02:55:00|33.39|33.11|33.37|33.09|33.41|33.13|33.33|33.05|54
1738810800000|2025-02-06 03:00:00|33.38|33.1|33.39|33.11|33.39|33.11|33.28|33|91
1738811100000|2025-02-06 03:05:00|33.4|33.12|33.3|33.02|33.4|33.12|33.26|32.98|81
1738811400000|2025-02-06 03:10:00|33.29|33.01|33.24|32.96|33.33|33.05|33.24|32.96|66
1738811700000|2025-02-06 03:15:00|33.22|32.94|33.26|32.98|33.29|33.01|33.19|32.91|70
1738812000000|2025-02-06 03:20:00|33.27|32.99|33.32|33.04|33.34|33.06|33.21|32.93|61
1738812300000|2025-02-06 03:25:00|33.33|33.05|33.37|33.09|33.37|33.09|33.28|33|38
1738812600000|2025-02-06 03:30:00|33.36|33.08|33.47|33.19|33.52|33.24|33.36|33.08|104
1738812900000|2025-02-06 03:35:00|33.46|33.18|33.6|33.32|33.61|33.33|33.46|33.18|97
1738813200000|2025-02-06 03:40:00|33.59|33.31|33.66|33.38|33.68|33.4|33.56|33.28|105
1738813500000|2025-02-06 03:45:00|33.65|33.37|33.62|33.34|33.66|33.38|33.58|33.3|101
1738813800000|2025-02-06 03:50:00|33.61|33.33|33.57|33.29|33.63|33.35|33.53|33.25|86
1738814100000|2025-02-06 03:55:00|33.56|33.28|33.57|33.29|33.6|33.32|33.54|33.26|65
1738814400000|2025-02-06 04:00:00|33.56|33.28|33.59|33.31|33.64|33.36|33.55|33.27|119
1738814700000|2025-02-06 04:05:00|33.6|33.32|33.53|33.25|33.62|33.34|33.5|33.22|84
1738815000000|2025-02-06 04:10:00|33.54|33.26|33.62|33.34|33.63|33.35|33.53|33.25|59
1738815300000|2025-02-06 04:15:00|33.63|33.35|33.74|33.46|33.75|33.47|33.58|33.3|91
1738815600000|2025-02-06 04:20:00|33.75|33.47|33.8|33.52|33.84|33.56|33.72|33.44|102
1738815900000|2025-02-06 04:25:00|33.78|33.5|33.83|33.55|33.85|33.57|33.76|33.48|62
1738816200000|2025-02-06 04:30:00|33.82|33.54|33.76|33.48|33.83|33.55|33.74|33.46|57
1738816500000|2025-02-06 04:35:00|33.75|33.47|33.76|33.48|33.81|33.53|33.72|33.44|47
1738816800000|2025-02-06 04:40:00|33.77|33.49|33.75|33.47|33.78|33.5|33.72|33.44|50
1738817100000|2025-02-06 04:45:00|33.76|33.48|33.7|33.42|33.76|33.48|33.67|33.39|39
1738817400000|2025-02-06 04:50:00|33.69|33.41|33.73|33.45|33.73|33.45|33.66|33.38|39
1738817700000|2025-02-06 04:55:00|33.74|33.46|33.77|33.49|33.81|33.53|33.72|33.44|41
1738818000000|2025-02-06 05:00:00|33.76|33.48|33.75|33.47|33.82|33.54|33.72|33.44|72
1738818300000|2025-02-06 05:05:00|33.74|33.46|33.75|33.47|33.77|33.49|33.73|33.45|36
1738818600000|2025-02-06 05:10:00|33.74|33.46|33.79|33.51|33.84|33.56|33.72|33.44|62
1738818900000|2025-02-06 05:15:00|33.78|33.5|33.7|33.42|33.79|33.51|33.64|33.36|54
1738819200000|2025-02-06 05:20:00|33.73|33.45|33.68|33.4|33.78|33.5|33.68|33.4|40
1738819500000|2025-02-06 05:25:00|33.67|33.39|33.77|33.49|33.77|33.49|33.66|33.38|41
1738819800000|2025-02-06 05:30:00|33.76|33.48|33.66|33.38|33.76|33.48|33.65|33.37|50
1738820100000|2025-02-06 05:35:00|33.67|33.39|33.84|33.56|33.84|33.56|33.62|33.34|59
1738820400000|2025-02-06 05:40:00|33.85|33.57|33.82|33.54|33.92|33.64|33.82|33.54|56
1738820700000|2025-02-06 05:45:00|33.81|33.53|33.83|33.55|33.88|33.6|33.81|33.53|50
1738821000000|2025-02-06 05:50:00|33.82|33.54|33.82|33.54|33.83|33.55|33.79|33.51|49
1738821300000|2025-02-06 05:55:00|33.83|33.55|33.78|33.5|33.87|33.59|33.78|33.5|35
1738821600000|2025-02-06 06:00:00|33.79|33.51|33.66|33.38|33.86|33.58|33.66|33.38|59
1738821900000|2025-02-06 06:05:00|33.65|33.37|33.73|33.45|33.75|33.47|33.62|33.34|51
1738822200000|2025-02-06 06:10:00|33.74|33.46|33.81|33.53|33.83|33.55|33.73|33.45|52
1738822500000|2025-02-06 06:15:00|33.8|33.52|33.93|33.65|33.94|33.66|33.79|33.51|84
1738822800000|2025-02-06 06:20:00|33.94|33.66|33.94|33.66|33.95|33.67|33.9|33.62|45
1738823100000|2025-02-06 06:25:00|33.93|33.65|33.89|33.61|33.94|33.66|33.88|33.6|39
1738823400000|2025-02-06 06:30:00|33.9|33.62|34.02|33.74|34.06|33.78|33.89|33.61|50
1738823700000|2025-02-06 06:35:00|34.03|33.75|34.17|33.89|34.19|33.91|34.03|33.75|94
1738824000000|2025-02-06 06:40:00|34.18|33.9|34.16|33.88|34.21|33.93|34.12|33.84|100
1738824300000|2025-02-06 06:45:00|34.17|33.89|34.1|33.82|34.17|33.89|34.07|33.79|76
1738824600000|2025-02-06 06:50:00|34.12|33.84|34.14|33.86|34.15|33.87|34.06|33.78|56
1738824900000|2025-02-06 06:55:00|34.15|33.87|34.18|33.9|34.24|33.96|34.15|33.87|52
1738825200000|2025-02-06 07:00:00|34.17|33.89|34.08|33.8|34.18|33.9|34.06|33.78|64
1738825500000|2025-02-06 07:05:00|34.09|33.81|34.01|33.73|34.1|33.82|34|33.72|48
1738825800000|2025-02-06 07:10:00|34.02|33.74|33.98|33.7|34.04|33.76|33.95|33.67|53
1738826100000|2025-02-06 07:15:00|33.99|33.71|34.02|33.74|34.06|33.78|33.98|33.7|51
1738826400000|2025-02-06 07:20:00|34.01|33.73|34.05|33.77|34.06|33.78|33.96|33.68|33
1738826700000|2025-02-06 07:25:00|34.06|33.78|33.98|33.7|34.07|33.79|33.98|33.7|44
1738827000000|2025-02-06 07:30:00|33.99|33.71|33.97|33.69|34.05|33.77|33.94|33.66|51
1738827300000|2025-02-06 07:35:00|33.98|33.7|34.05|33.77|34.05|33.77|33.98|33.7|47
1738827600000|2025-02-06 07:40:00|34.06|33.78|33.93|33.65|34.06|33.78|33.91|33.63|83
1738827900000|2025-02-06 07:45:00|33.92|33.64|33.86|33.58|33.94|33.66|33.83|33.55|62
1738828200000|2025-02-06 07:50:00|33.84|33.56|33.84|33.56|33.86|33.58|33.78|33.5|49
1738828500000|2025-02-06 07:55:00|33.85|33.57|33.89|33.61|33.91|33.63|33.84|33.56|26
1738828800000|2025-02-06 08:00:00|33.9|33.62|33.78|33.5|33.96|33.68|33.77|33.49|101
1738829100000|2025-02-06 08:05:00|33.79|33.51|33.99|33.71|34.01|33.73|33.79|33.51|98
1738829400000|2025-02-06 08:10:00|33.98|33.7|33.93|33.65|34.01|33.73|33.89|33.61|78
1738829700000|2025-02-06 08:15:00|33.94|33.66|33.9|33.62|33.94|33.66|33.82|33.54|87
1738830000000|2025-02-06 08:20:00|33.89|33.61|33.82|33.54|33.9|33.62|33.82|33.54|73
1738830300000|2025-02-06 08:25:00|33.81|33.53|33.84|33.56|33.89|33.61|33.81|33.53|34
1738830600000|2025-02-06 08:30:00|33.83|33.55|33.74|33.46|33.87|33.59|33.73|33.45|68
1738830900000|2025-02-06 08:35:00|33.73|33.45|33.81|33.53|33.82|33.54|33.67|33.39|82
1738831200000|2025-02-06 08:40:00|33.8|33.52|33.73|33.45|33.83|33.55|33.72|33.44|80
1738831500000|2025-02-06 08:45:00|33.72|33.44|33.79|33.51|33.79|33.51|33.66|33.38|74
1738831800000|2025-02-06 08:50:00|33.78|33.5|33.78|33.5|33.79|33.51|33.73|33.45|53
1738832100000|2025-02-06 08:55:00|33.77|33.49|33.72|33.44|33.79|33.51|33.69|33.41|60
1738832400000|2025-02-06 09:00:00|33.71|33.43|33.62|33.34|33.74|33.46|33.58|33.3|122
1738832700000|2025-02-06 09:05:00|33.61|33.33|33.71|33.43|33.71|33.43|33.59|33.31|59
1738833000000|2025-02-06 09:10:00|33.72|33.44|34.02|33.74|34.03|33.75|33.72|33.44|95
1738833300000|2025-02-06 09:15:00|34.03|33.75|33.95|33.67|34.05|33.77|33.88|33.6|106
1738833600000|2025-02-06 09:20:00|33.94|33.66|33.86|33.58|34.01|33.73|33.86|33.58|93
1738833900000|2025-02-06 09:25:00|33.85|33.57|33.83|33.55|33.89|33.61|33.82|33.54|49
1738834200000|2025-02-06 09:30:00|33.82|33.54|33.97|33.69|33.98|33.7|33.81|33.53|79
1738834500000|2025-02-06 09:35:00|33.96|33.68|33.92|33.64|33.99|33.71|33.89|33.61|52
1738834800000|2025-02-06 09:40:00|33.93|33.65|33.82|33.54|33.94|33.66|33.82|33.54|58
1738835100000|2025-02-06 09:45:00|33.83|33.55|33.86|33.58|33.91|33.63|33.83|33.55|68
1738835400000|2025-02-06 09:50:00|33.85|33.57|33.95|33.67|33.98|33.7|33.85|33.57|42
1738835700000|2025-02-06 09:55:00|33.96|33.68|34.01|33.73|34.06|33.78|33.96|33.68|44
1738836000000|2025-02-06 10:00:00|34.02|33.74|34.17|33.89|34.18|33.9|33.97|33.69|77
1738836300000|2025-02-06 10:05:00|34.18|33.9|34.26|33.98|34.26|33.98|34.07|33.79|98
1738836600000|2025-02-06 10:10:00|34.25|33.97|34.21|33.93|34.28|34|34.16|33.88|87
1738836900000|2025-02-06 10:15:00|34.2|33.92|34.22|33.94|34.24|33.96|34.13|33.85|66
1738837200000|2025-02-06 10:20:00|34.21|33.93|34.14|33.86|34.22|33.94|34.13|33.85|59
1738837500000|2025-02-06 10:25:00|34.12|33.84|34.17|33.89|34.28|34|34.12|33.84|71
1738837800000|2025-02-06 10:30:00|34.16|33.88|34.1|33.82|34.19|33.91|34.09|33.81|62
1738838100000|2025-02-06 10:35:00|34.11|33.83|33.93|33.65|34.13|33.85|33.92|33.64|79
1738838400000|2025-02-06 10:40:00|33.94|33.66|33.99|33.71|34.01|33.73|33.92|33.64|67
1738838700000|2025-02-06 10:45:00|33.98|33.7|34.14|33.86|34.15|33.87|33.93|33.65|99
1738839000000|2025-02-06 10:50:00|34.13|33.85|34.07|33.79|34.24|33.96|34.04|33.76|102
1738839300000|2025-02-06 10:55:00|34.08|33.8|34.11|33.83|34.11|33.83|34.01|33.73|50
1738839600000|2025-02-06 11:00:00|34.1|33.82|34.04|33.76|34.13|33.85|33.98|33.7|100
1738839900000|2025-02-06 11:05:00|34.03|33.75|34.06|33.78|34.11|33.83|34.02|33.74|60
1738840200000|2025-02-06 11:10:00|34.05|33.77|34|33.72|34.05|33.77|33.95|33.67|67
1738840500000|2025-02-06 11:15:00|34.01|33.73|33.89|33.61|34.01|33.73|33.78|33.5|107
1738840800000|2025-02-06 11:20:00|33.9|33.62|33.82|33.54|33.93|33.65|33.78|33.5|74
1738841100000|2025-02-06 11:25:00|33.81|33.53|33.75|33.47|33.86|33.58|33.65|33.37|81
1738841400000|2025-02-06 11:30:00|33.76|33.48|33.59|33.31|33.78|33.5|33.55|33.27|115
1738841700000|2025-02-06 11:35:00|33.58|33.3|33.76|33.48|33.81|33.53|33.56|33.28|108
1738842000000|2025-02-06 11:40:00|33.75|33.47|33.89|33.61|33.9|33.62|33.74|33.46|87
1738842300000|2025-02-06 11:45:00|33.9|33.62|33.93|33.65|34.01|33.73|33.87|33.59|86
1738842600000|2025-02-06 11:50:00|33.92|33.64|33.96|33.68|33.99|33.71|33.92|33.64|69
1738842900000|2025-02-06 11:55:00|33.97|33.69|33.87|33.59|33.99|33.71|33.83|33.55|55
1738843200000|2025-02-06 12:00:00|33.88|33.6|33.79|33.51|33.92|33.64|33.79|33.51|97
1738843500000|2025-02-06 12:05:00|33.78|33.5|33.55|33.27|33.83|33.55|33.55|33.27|106
1738843800000|2025-02-06 12:10:00|33.56|33.28|33.6|33.32|33.63|33.35|33.56|33.28|63
1738844100000|2025-02-06 12:15:00|33.58|33.3|33.49|33.21|33.58|33.3|33.44|33.16|73
1738844400000|2025-02-06 12:20:00|33.5|33.22|33.42|33.14|33.53|33.25|33.41|33.13|65
1738844700000|2025-02-06 12:25:00|33.43|33.15|33.48|33.2|33.55|33.27|33.43|33.15|48
1738845000000|2025-02-06 12:30:00|33.47|33.19|33.16|32.88|33.55|33.27|33.16|32.88|88
1738845300000|2025-02-06 12:35:00|33.17|32.89|33.33|33.05|33.36|33.08|33.17|32.89|133
1738845600000|2025-02-06 12:40:00|33.34|33.06|33.41|33.13|33.46|33.18|33.33|33.05|67
1738845900000|2025-02-06 12:45:00|33.42|33.14|33.37|33.09|33.51|33.23|33.35|33.07|73
1738846200000|2025-02-06 12:50:00|33.38|33.1|33.5|33.22|33.51|33.23|33.35|33.07|56
1738846500000|2025-02-06 12:55:00|33.49|33.21|33.35|33.07|33.49|33.21|33.31|33.03|38
1738846800000|2025-02-06 13:00:00|33.36|33.08|33.43|33.15|33.56|33.28|33.33|33.05|77
1738847100000|2025-02-06 13:05:00|33.42|33.14|33.42|33.14|33.47|33.19|33.39|33.11|47
1738847400000|2025-02-06 13:10:00|33.43|33.15|33.5|33.22|33.5|33.22|33.39|33.11|53
1738847700000|2025-02-06 13:15:00|33.51|33.23|33.42|33.14|33.52|33.24|33.39|33.11|101
1738848000000|2025-02-06 13:20:00|33.41|33.13|33.38|33.1|33.49|33.21|33.37|33.09|113
1738848300000|2025-02-06 13:25:00|33.39|33.11|33.38|33.1|33.51|33.23|33.35|33.07|73
1738848600000|2025-02-06 13:30:00|33.39|33.11|33.72|33.44|33.87|33.59|33.35|33.07|222
1738848900000|2025-02-06 13:35:00|33.71|33.43|33.74|33.46|33.79|33.51|33.61|33.33|217
1738849200000|2025-02-06 13:40:00|33.64|33.36|33.51|33.23|33.65|33.37|33.48|33.2|105
1738849500000|2025-02-06 13:45:00|33.5|33.22|33.51|33.23|33.6|33.32|33.42|33.14|135
1738849800000|2025-02-06 13:50:00|33.52|33.24|33.63|33.35|33.63|33.35|33.47|33.19|86
1738850100000|2025-02-06 13:55:00|33.64|33.36|33.62|33.34|33.75|33.47|33.59|33.31|112
1738850400000|2025-02-06 14:00:00|33.63|33.35|33.52|33.24|33.71|33.43|33.52|33.24|106
1738850700000|2025-02-06 14:05:00|33.5|33.22|33.43|33.15|33.53|33.25|33.33|33.05|119
1738851000000|2025-02-06 14:10:00|33.44|33.16|33.4|33.12|33.44|33.16|33.37|33.09|97
1738851300000|2025-02-06 14:15:00|33.41|33.13|33.12|32.84|33.43|33.15|33.03|32.75|192
1738851600000|2025-02-06 14:20:00|33.13|32.85|33.11|32.83|33.21|32.93|33.1|32.82|124
1738851900000|2025-02-06 14:25:00|33.12|32.84|33.2|32.92|33.21|32.93|33.11|32.83|97
1738852200000|2025-02-06 14:30:00|33.19|32.91|33.29|33.01|33.31|33.03|32.92|32.64|261
1738852500000|2025-02-06 14:35:00|33.3|33.02|33.15|32.87|33.38|33.1|33.13|32.85|267
1738852800000|2025-02-06 14:40:00|33.14|32.86|33.01|32.73|33.2|32.92|32.85|32.57|283
1738853100000|2025-02-06 14:45:00|33.02|32.74|33.09|32.81|33.15|32.87|32.96|32.68|267
1738853400000|2025-02-06 14:50:00|33.1|32.82|32.88|32.6|33.1|32.82|32.79|32.51|214
1738853700000|2025-02-06 14:55:00|32.87|32.59|32.88|32.6|32.97|32.69|32.79|32.51|217
1738854000000|2025-02-06 15:00:00|32.89|32.61|32.81|32.53|33|32.72|32.8|32.52|248
1738854300000|2025-02-06 15:05:00|32.79|32.51|32.9|32.62|32.92|32.64|32.67|32.39|258
1738854600000|2025-02-06 15:10:00|32.89|32.61|32.85|32.57|32.92|32.64|32.74|32.46|239
1738854900000|2025-02-06 15:15:00|32.86|32.58|32.7|32.42|32.89|32.61|32.48|32.2|281
1738855200000|2025-02-06 15:20:00|32.69|32.41|32.54|32.26|32.71|32.43|32.48|32.2|310
1738855500000|2025-02-06 15:25:00|32.55|32.27|32.56|32.28|32.7|32.42|32.47|32.19|267
1738855800000|2025-02-06 15:30:00|32.53|32.25|32.39|32.11|32.55|32.27|32.33|32.05|304
1738856100000|2025-02-06 15:35:00|32.38|32.1|32.33|32.05|32.44|32.16|32.26|31.98|277
1738856400000|2025-02-06 15:40:00|32.34|32.06|32.13|31.85|32.39|32.11|32.05|31.77|319
1738856700000|2025-02-06 15:45:00|32.14|31.86|32.03|31.75|32.15|31.87|31.85|31.57|325
1738857000000|2025-02-06 15:50:00|32.05|31.77|31.92|31.64|32.08|31.8|31.8|31.52|279
1738857300000|2025-02-06 15:55:00|31.93|31.65|32.07|31.79|32.08|31.8|31.9|31.62|270
1738857600000|2025-02-06 16:00:00|32.06|31.78|32.34|32.06|32.37|32.09|31.98|31.7|319
1738857900000|2025-02-06 16:05:00|32.35|32.07|32.38|32.1|32.39|32.11|32.21|31.93|273
1738858200000|2025-02-06 16:10:00|32.37|32.09|32.39|32.11|32.39|32.11|32.26|31.98|237
1738858500000|2025-02-06 16:15:00|32.36|32.08|31.94|31.66|32.38|32.1|31.94|31.66|230
1738858800000|2025-02-06 16:20:00|31.93|31.65|32|31.72|32.07|31.79|31.86|31.58|270
1738859100000|2025-02-06 16:25:00|32.01|31.73|31.93|31.65|32.05|31.77|31.88|31.6|240
1738859400000|2025-02-06 16:30:00|31.92|31.64|31.89|31.61|32.04|31.76|31.84|31.56|300
1738859700000|2025-02-06 16:35:00|31.9|31.62|31.98|31.7|32.06|31.78|31.86|31.58|250
1738860000000|2025-02-06 16:40:00|31.99|31.71|31.9|31.62|31.99|31.71|31.83|31.55|111
1738860300000|2025-02-06 16:45:00|31.89|31.61|32.07|31.79|32.13|31.85|31.81|31.53|154
1738860600000|2025-02-06 16:50:00|32.06|31.78|31.93|31.65|32.06|31.78|31.89|31.61|176
1738860900000|2025-02-06 16:55:00|31.94|31.66|31.99|31.71|32|31.72|31.89|31.61|108
1738861200000|2025-02-06 17:00:00|32|31.72|32.19|31.91|32.21|31.93|31.84|31.56|174
1738861500000|2025-02-06 17:05:00|32.18|31.9|32.13|31.85|32.25|31.97|32.11|31.83|176
1738861800000|2025-02-06 17:10:00|32.12|31.84|32.16|31.88|32.19|31.91|32.05|31.77|109
1738862100000|2025-02-06 17:15:00|32.17|31.89|31.97|31.69|32.18|31.9|31.92|31.64|177
1738862400000|2025-02-06 17:20:00|31.96|31.68|32.17|31.89|32.18|31.9|31.96|31.68|113
1738862700000|2025-02-06 17:25:00|32.18|31.9|32.26|31.98|32.27|31.99|32.09|31.81|131
1738863000000|2025-02-06 17:30:00|32.25|31.97|32.26|31.98|32.33|32.05|32.19|31.91|171
1738863300000|2025-02-06 17:35:00|32.27|31.99|32.58|32.3|32.62|32.34|32.22|31.94|213
1738863600000|2025-02-06 17:40:00|32.59|32.31|32.3|32.02|32.59|32.31|32.26|31.98|195
1738863900000|2025-02-06 17:45:00|32.29|32.01|32.19|31.91|32.29|32.01|32.18|31.9|198
1738864200000|2025-02-06 17:50:00|32.2|31.92|32.13|31.85|32.22|31.94|32.13|31.85|147
1738864500000|2025-02-06 17:55:00|32.12|31.84|32.03|31.75|32.12|31.84|32.02|31.74|169
1738864800000|2025-02-06 18:00:00|32.04|31.76|32.06|31.78|32.08|31.8|31.82|31.54|241
1738865100000|2025-02-06 18:05:00|32.07|31.79|32.18|31.9|32.18|31.9|32.03|31.75|250
1738865400000|2025-02-06 18:10:00|32.19|31.91|32.03|31.75|32.21|31.93|31.98|31.7|203
1738865700000|2025-02-06 18:15:00|32.04|31.76|32.13|31.85|32.19|31.91|31.99|31.71|214
1738866000000|2025-02-06 18:20:00|32.14|31.86|32.17|31.89|32.22|31.94|32.1|31.82|185
1738866300000|2025-02-06 18:25:00|32.16|31.88|32.11|31.83|32.18|31.9|32.06|31.78|151
1738866600000|2025-02-06 18:30:00|32.1|31.82|32.08|31.8|32.16|31.88|31.86|31.58|208
1738866900000|2025-02-06 18:35:00|32.09|31.81|31.92|31.64|32.15|31.87|31.9|31.62|224
1738867200000|2025-02-06 18:40:00|31.91|31.63|31.87|31.59|31.97|31.69|31.87|31.59|163
1738867500000|2025-02-06 18:45:00|31.88|31.6|31.94|31.66|31.94|31.66|31.84|31.56|191
1738867800000|2025-02-06 18:50:00|31.93|31.65|31.8|31.52|31.94|31.66|31.78|31.5|164
1738868100000|2025-02-06 18:55:00|31.81|31.53|31.72|31.44|31.86|31.58|31.72|31.44|126
1738868400000|2025-02-06 19:00:00|31.71|31.43|31.76|31.48|31.77|31.49|31.48|31.2|175
1738868700000|2025-02-06 19:05:00|31.77|31.49|31.7|31.42|31.81|31.53|31.54|31.26|243
1738869000000|2025-02-06 19:10:00|31.69|31.41|31.92|31.64|31.99|31.71|31.69|31.41|208
1738869300000|2025-02-06 19:15:00|31.91|31.63|32.03|31.75|32.15|31.87|31.89|31.61|240
1738869600000|2025-02-06 19:20:00|32.02|31.74|32.05|31.77|32.16|31.88|32.01|31.73|159
1738869900000|2025-02-06 19:25:00|32.06|31.78|31.88|31.6|32.07|31.79|31.88|31.6|161
1738870200000|2025-02-06 19:30:00|31.89|31.61|31.81|31.53|31.9|31.62|31.7|31.42|254
1738870500000|2025-02-06 19:35:00|31.82|31.54|31.75|31.47|31.84|31.56|31.67|31.39|208
1738870800000|2025-02-06 19:40:00|31.74|31.46|31.82|31.54|31.89|31.61|31.73|31.45|174
1738871100000|2025-02-06 19:45:00|31.81|31.53|31.69|31.41|31.83|31.55|31.62|31.34|209
1738871400000|2025-02-06 19:50:00|31.68|31.4|31.67|31.39|31.71|31.43|31.56|31.28|197
1738871700000|2025-02-06 19:55:00|31.66|31.38|31.67|31.39|31.75|31.47|31.6|31.32|196
1738872000000|2025-02-06 20:00:00|31.66|31.38|31.85|31.57|31.91|31.63|31.6|31.32|222
1738872300000|2025-02-06 20:05:00|31.84|31.56|31.9|31.62|31.94|31.66|31.78|31.5|197
1738872600000|2025-02-06 20:10:00|31.91|31.63|32|31.72|32.07|31.79|31.91|31.63|168
1738872900000|2025-02-06 20:15:00|32.01|31.73|31.97|31.69|32.07|31.79|31.93|31.65|185
1738873200000|2025-02-06 20:20:00|31.96|31.68|32.06|31.78|32.13|31.85|31.95|31.67|199
1738873500000|2025-02-06 20:25:00|32.07|31.79|32.04|31.76|32.11|31.83|31.99|31.71|191
1738873800000|2025-02-06 20:30:00|32.03|31.75|32.24|31.96|32.29|32.01|32.01|31.73|206
1738874100000|2025-02-06 20:35:00|32.23|31.95|32.29|32.01|32.3|32.02|32.2|31.92|216
1738874400000|2025-02-06 20:40:00|32.28|32|32.24|31.96|32.36|32.08|32.21|31.93|195
1738874700000|2025-02-06 20:45:00|32.23|31.95|32.33|32.05|32.49|32.21|32.16|31.88|222
1738875000000|2025-02-06 20:50:00|32.35|32.07|32.27|31.99|32.36|32.08|32.22|31.94|174
1738875300000|2025-02-06 20:55:00|32.28|32|32.31|32.03|32.36|32.08|32.24|31.96|95
1738875600000|2025-02-06 21:00:00|32.37|32.09|32.21|31.93|32.37|32.09|32.2|31.92|206
1738875900000|2025-02-06 21:05:00|32.2|31.92|32.18|31.9|32.29|32.01|32.14|31.86|137
1738876200000|2025-02-06 21:10:00|32.17|31.89|32.06|31.78|32.2|31.92|32.05|31.77|90
1738876500000|2025-02-06 21:15:00|32.07|31.79|31.95|31.67|32.1|31.82|31.89|31.61|133
1738876800000|2025-02-06 21:20:00|31.96|31.68|31.92|31.64|31.99|31.71|31.87|31.59|97
1738877100000|2025-02-06 21:25:00|31.93|31.65|31.86|31.58|31.96|31.68|31.85|31.57|59
1738877400000|2025-02-06 21:30:00|31.87|31.59|31.95|31.67|31.95|31.67|31.74|31.46|188
1738877700000|2025-02-06 21:35:00|31.96|31.68|32.06|31.78|32.1|31.82|31.95|31.67|173
1738878000000|2025-02-06 21:40:00|32.05|31.77|32.17|31.89|32.17|31.89|32.05|31.77|121
1738878300000|2025-02-06 21:45:00|32.16|31.88|32.14|31.86|32.22|31.94|32.11|31.83|151
1738878600000|2025-02-06 21:50:00|32.13|31.85|32.09|31.81|32.17|31.89|32.08|31.8|129
1738878900000|2025-02-06 21:55:00|32.08|31.8|32.24|31.96|32.36|32.08|32.08|31.8|197
1738879200000|2025-02-06 22:00:00|32.25|31.97|32.13|31.85|32.25|31.97|32.06|31.78|205
1738879500000|2025-02-06 22:05:00|32.14|31.86|32.06|31.78|32.14|31.86|32|31.72|152
1738879800000|2025-02-06 22:10:00|32.05|31.77|31.86|31.58|32.08|31.8|31.86|31.58|159
1738880100000|2025-02-06 22:15:00|31.87|31.59|31.82|31.54|32.01|31.73|31.8|31.52|229
1738880400000|2025-02-06 22:20:00|31.81|31.53|31.92|31.64|31.95|31.67|31.75|31.47|109
1738880700000|2025-02-06 22:25:00|31.91|31.63|32.09|31.81|32.1|31.82|31.87|31.59|116
1738881000000|2025-02-06 22:30:00|32.08|31.8|32.16|31.88|32.16|31.88|31.96|31.68|134
1738881300000|2025-02-06 22:35:00|32.15|31.87|32.22|31.94|32.27|31.99|32.1|31.82|99
1738881600000|2025-02-06 22:40:00|32.21|31.93|32.14|31.86|32.22|31.94|32.13|31.85|41
1738881900000|2025-02-06 22:45:00|32.13|31.85|32.12|31.84|32.14|31.86|32.12|31.84|18
1738882200000|2025-02-06 22:50:00|32.13|31.85|32.19|31.91|32.21|31.93|32.09|31.81|37
1738882500000|2025-02-06 22:55:00|32.2|31.92|32.26|31.98|32.29|32.01|32.2|31.92|83
1738882800000|2025-02-06 23:00:00|32.25|31.97|32.35|32.07|32.35|32.07|32.16|31.88|199
1738883100000|2025-02-06 23:05:00|32.34|32.06|32.3|32.02|32.36|32.08|32.27|31.99|131
1738883400000|2025-02-06 23:10:00|32.31|32.03|32.17|31.89|32.33|32.05|32.16|31.88|135
1738883700000|2025-02-06 23:15:00|32.18|31.9|32.21|31.93|32.24|31.96|32.14|31.86|162
1738884000000|2025-02-06 23:20:00|32.22|31.94|32.08|31.8|32.23|31.95|32.07|31.79|130
1738884300000|2025-02-06 23:25:00|32.09|31.81|32|31.72|32.09|31.81|32|31.72|105
1738884600000|2025-02-06 23:30:00|31.99|31.71|31.97|31.69|32.03|31.75|31.94|31.66|167
1738884900000|2025-02-06 23:35:00|31.96|31.68|31.92|31.64|32.01|31.73|31.91|31.63|115
1738885200000|2025-02-06 23:40:00|31.91|31.63|31.8|31.52|31.91|31.63|31.7|31.42|185
1738885500000|2025-02-06 23:45:00|31.81|31.53|31.8|31.52|31.85|31.57|31.77|31.49|183
1738885800000|2025-02-06 23:50:00|31.78|31.5|31.99|31.71|32.01|31.73|31.78|31.5|195
1738886100000|2025-02-06 23:55:00|31.98|31.7|32|31.72|32.05|31.77|31.97|31.69|134
1738886400000|2025-02-07 00:00:00|32.01|31.73|32.22|31.94|32.31|32.03|31.95|31.67|243
1738886700000|2025-02-07 00:05:00|32.21|31.93|32.25|31.97|32.36|32.08|32.2|31.92|155
1738887000000|2025-02-07 00:10:00|32.24|31.96|32.27|31.99|32.32|32.04|32.24|31.96|127
1738887300000|2025-02-07 00:15:00|32.28|32|32.21|31.93|32.3|32.02|32.21|31.93|108
1738887600000|2025-02-07 00:20:00|32.22|31.94|32.32|32.04|32.41|32.13|32.22|31.94|114
1738887900000|2025-02-07 00:25:00|32.33|32.05|32.32|32.04|32.4|32.12|32.31|32.03|62
1738888200000|2025-02-07 00:30:00|32.33|32.05|32.32|32.04|32.4|32.12|32.29|32.01|79
1738888500000|2025-02-07 00:35:00|32.33|32.05|32.25|31.97|32.33|32.05|32.24|31.96|56
1738888800000|2025-02-07 00:40:00|32.24|31.96|32.08|31.8|32.24|31.96|32.08|31.8|81
1738889100000|2025-02-07 00:45:00|32.09|31.81|32.02|31.74|32.1|31.82|31.97|31.69|111
1738889400000|2025-02-07 00:50:00|32.03|31.75|32|31.72|32.04|31.76|31.94|31.66|94
1738889700000|2025-02-07 00:55:00|32.01|31.73|32.03|31.75|32.1|31.82|31.96|31.68|72
1738890000000|2025-02-07 01:00:00|32.04|31.76|32.19|31.91|32.2|31.92|32.02|31.74|115
1738890300000|2025-02-07 01:05:00|32.2|31.92|32.25|31.97|32.35|32.07|32.18|31.9|107
1738890600000|2025-02-07 01:10:00|32.24|31.96|32.3|32.02|32.35|32.07|32.23|31.95|81
1738890900000|2025-02-07 01:15:00|32.31|32.03|32.26|31.98|32.31|32.03|32.24|31.96|56
1738891200000|2025-02-07 01:20:00|32.25|31.97|32.34|32.06|32.38|32.1|32.24|31.96|43
1738891500000|2025-02-07 01:25:00|32.35|32.07|32.3|32.02|32.35|32.07|32.22|31.94|59
1738891800000|2025-02-07 01:30:00|32.31|32.03|32.21|31.93|32.32|32.04|32.11|31.83|138
1738892100000|2025-02-07 01:35:00|32.2|31.92|32.33|32.05|32.37|32.09|32.18|31.9|104
1738892400000|2025-02-07 01:40:00|32.32|32.04|32.36|32.08|32.36|32.08|32.26|31.98|61
1738892700000|2025-02-07 01:45:00|32.35|32.07|32.31|32.03|32.4|32.12|32.3|32.02|71
1738893000000|2025-02-07 01:50:00|32.3|32.02|32.86|32.58|32.89|32.61|32.27|31.99|188
1738893300000|2025-02-07 01:55:00|32.85|32.57|32.68|32.4|32.87|32.59|32.68|32.4|193
1738893600000|2025-02-07 02:00:00|32.67|32.39|32.72|32.44|32.89|32.61|32.63|32.35|218
1738893900000|2025-02-07 02:05:00|32.73|32.45|32.73|32.45|32.79|32.51|32.67|32.39|154
1738894200000|2025-02-07 02:10:00|32.72|32.44|32.66|32.38|32.72|32.44|32.63|32.35|107
1738894500000|2025-02-07 02:15:00|32.67|32.39|32.66|32.38|32.69|32.41|32.55|32.27|95
1738894800000|2025-02-07 02:20:00|32.65|32.37|32.65|32.37|32.77|32.49|32.64|32.36|129
1738895100000|2025-02-07 02:25:00|32.64|32.36|32.71|32.43|32.76|32.48|32.62|32.34|96
1738895400000|2025-02-07 02:30:00|32.72|32.44|32.71|32.43|32.78|32.5|32.65|32.37|79
1738895700000|2025-02-07 02:35:00|32.7|32.42|32.6|32.32|32.73|32.45|32.59|32.31|81
1738896000000|2025-02-07 02:40:00|32.59|32.31|32.59|32.31|32.64|32.36|32.55|32.27|80
1738896300000|2025-02-07 02:45:00|32.6|32.32|32.58|32.3|32.63|32.35|32.53|32.25|77
1738896600000|2025-02-07 02:50:00|32.59|32.31|32.56|32.28|32.67|32.39|32.55|32.27|67
1738896900000|2025-02-07 02:55:00|32.57|32.29|32.69|32.41|32.69|32.41|32.57|32.29|52
1738897200000|2025-02-07 03:00:00|32.64|32.36|32.59|32.31|32.72|32.44|32.58|32.3|111
1738897500000|2025-02-07 03:05:00|32.6|32.32|32.7|32.42|32.76|32.48|32.59|32.31|83
1738897800000|2025-02-07 03:10:00|32.71|32.43|32.66|32.38|32.75|32.47|32.66|32.38|105
1738898100000|2025-02-07 03:15:00|32.67|32.39|32.61|32.33|32.71|32.43|32.6|32.32|90
1738898400000|2025-02-07 03:20:00|32.6|32.32|32.54|32.26|32.62|32.34|32.54|32.26|72
1738898700000|2025-02-07 03:25:00|32.53|32.25|32.54|32.26|32.56|32.28|32.49|32.21|40
1738899000000|2025-02-07 03:30:00|32.53|32.25|32.44|32.16|32.53|32.25|32.41|32.13|63
1738899300000|2025-02-07 03:35:00|32.45|32.17|32.39|32.11|32.46|32.18|32.35|32.07|52
1738899600000|2025-02-07 03:40:00|32.4|32.12|32.35|32.07|32.41|32.13|32.3|32.02|82
1738899900000|2025-02-07 03:45:00|32.36|32.08|32.42|32.14|32.44|32.16|32.35|32.07|60
1738900200000|2025-02-07 03:50:00|32.43|32.15|32.52|32.24|32.53|32.25|32.43|32.15|48
1738900500000|2025-02-07 03:55:00|32.53|32.25|32.56|32.28|32.6|32.32|32.52|32.24|34
1738900800000|2025-02-07 04:00:00|32.57|32.29|32.66|32.38|32.68|32.4|32.51|32.23|57
1738901100000|2025-02-07 04:05:00|32.65|32.37|32.75|32.47|32.78|32.5|32.63|32.35|59
1738901400000|2025-02-07 04:10:00|32.74|32.46|32.73|32.45|32.77|32.49|32.72|32.44|52
1738901700000|2025-02-07 04:15:00|32.72|32.44|32.84|32.56|32.84|32.56|32.7|32.42|60
1738902000000|2025-02-07 04:20:00|32.85|32.57|32.85|32.57|32.87|32.59|32.8|32.52|43
1738902300000|2025-02-07 04:25:00|32.84|32.56|32.82|32.54|32.85|32.57|32.78|32.5|38
1738902600000|2025-02-07 04:30:00|32.81|32.53|32.8|32.52|32.87|32.59|32.78|32.5|83
1738902900000|2025-02-07 04:35:00|32.79|32.51|32.77|32.49|32.9|32.62|32.77|32.49|48
1738903200000|2025-02-07 04:40:00|32.76|32.48|32.72|32.44|32.78|32.5|32.72|32.44|74
1738903500000|2025-02-07 04:45:00|32.73|32.45|32.63|32.35|32.76|32.48|32.61|32.33|54
1738903800000|2025-02-07 04:50:00|32.64|32.36|32.66|32.38|32.68|32.4|32.62|32.34|35
1738904100000|2025-02-07 04:55:00|32.67|32.39|32.66|32.38|32.71|32.43|32.66|32.38|32
1738904400000|2025-02-07 05:00:00|32.65|32.37|32.73|32.45|32.75|32.47|32.65|32.37|48
1738904700000|2025-02-07 05:05:00|32.74|32.46|32.62|32.34|32.76|32.48|32.6|32.32|46
1738905000000|2025-02-07 05:10:00|32.63|32.35|32.59|32.31|32.66|32.38|32.58|32.3|23
1738905300000|2025-02-07 05:15:00|32.58|32.3|32.57|32.29|32.62|32.34|32.57|32.29|32
1738905600000|2025-02-07 05:20:00|32.56|32.28|32.47|32.19|32.56|32.28|32.44|32.16|55
1738905900000|2025-02-07 05:25:00|32.46|32.18|32.48|32.2|32.51|32.23|32.44|32.16|41
1738906200000|2025-02-07 05:30:00|32.47|32.19|32.55|32.27|32.57|32.29|32.43|32.15|70
1738906500000|2025-02-07 05:35:00|32.56|32.28|32.53|32.25|32.56|32.28|32.46|32.18|28
1738906800000|2025-02-07 05:40:00|32.52|32.24|32.58|32.3|32.6|32.32|32.52|32.24|29
1738907100000|2025-02-07 05:45:00|32.59|32.31|32.55|32.27|32.59|32.31|32.49|32.21|42
1738907400000|2025-02-07 05:50:00|32.56|32.28|32.53|32.25|32.57|32.29|32.49|32.21|28
1738907700000|2025-02-07 05:55:00|32.54|32.26|32.56|32.28|32.57|32.29|32.52|32.24|29
1738908000000|2025-02-07 06:00:00|32.57|32.29|32.44|32.16|32.59|32.31|32.36|32.08|76
1738908300000|2025-02-07 06:05:00|32.45|32.17|32.38|32.1|32.48|32.2|32.36|32.08|52
1738908600000|2025-02-07 06:10:00|32.39|32.11|32.46|32.18|32.46|32.18|32.38|32.1|40
1738908900000|2025-02-07 06:15:00|32.45|32.17|32.44|32.16|32.51|32.23|32.4|32.12|51
1738909200000|2025-02-07 06:20:00|32.43|32.15|32.3|32.02|32.44|32.16|32.26|31.98|63
1738909500000|2025-02-07 06:25:00|32.31|32.03|32.05|31.77|32.32|32.04|32.02|31.74|109
1738909800000|2025-02-07 06:30:00|32.06|31.78|31.96|31.68|32.14|31.86|31.96|31.68|92
1738910100000|2025-02-07 06:35:00|31.97|31.69|31.93|31.65|31.98|31.7|31.82|31.54|186
1738910400000|2025-02-07 06:40:00|31.94|31.66|31.91|31.63|31.98|31.7|31.84|31.56|155
1738910700000|2025-02-07 06:45:00|31.92|31.64|31.96|31.68|32.05|31.77|31.81|31.53|206
1738911000000|2025-02-07 06:50:00|31.97|31.69|32.09|31.81|32.11|31.83|31.96|31.68|124
1738911300000|2025-02-07 06:55:00|32.08|31.8|32.1|31.82|32.12|31.84|32.03|31.75|86
1738911600000|2025-02-07 07:00:00|32.09|31.81|32.25|31.97|32.28|32|32.09|31.81|126
1738911900000|2025-02-07 07:05:00|32.24|31.96|32.32|32.04|32.38|32.1|32.22|31.94|144
1738912200000|2025-02-07 07:10:00|32.31|32.03|32.26|31.98|32.35|32.07|32.26|31.98|73
1738912500000|2025-02-07 07:15:00|32.25|31.97|32.6|32.32|32.67|32.39|32.25|31.97|110
1738912800000|2025-02-07 07:20:00|32.61|32.33|32.57|32.29|32.63|32.35|32.46|32.18|172
1738913100000|2025-02-07 07:25:00|32.56|32.28|32.43|32.15|32.6|32.32|32.42|32.14|132
1738913400000|2025-02-07 07:30:00|32.44|32.16|32.46|32.18|32.49|32.21|32.39|32.11|93
1738913700000|2025-02-07 07:35:00|32.45|32.17|32.32|32.04|32.45|32.17|32.31|32.03|105
1738914000000|2025-02-07 07:40:00|32.33|32.05|32.32|32.04|32.33|32.05|32.25|31.97|87
1738914300000|2025-02-07 07:45:00|32.35|32.07|32.2|31.92|32.36|32.08|32.18|31.9|76
1738914600000|2025-02-07 07:50:00|32.21|31.93|32.14|31.86|32.22|31.94|32.1|31.82|70
1738914900000|2025-02-07 07:55:00|32.13|31.85|32.13|31.85|32.19|31.91|32.09|31.81|40
1738915200000|2025-02-07 08:00:00|32.14|31.86|32.16|31.88|32.16|31.88|32|31.72|194
1738915500000|2025-02-07 08:05:00|32.15|31.87|32.33|32.05|32.37|32.09|32.15|31.87|149
1738915800000|2025-02-07 08:10:00|32.34|32.06|32.28|32|32.35|32.07|32.24|31.96|110
1738916100000|2025-02-07 08:15:00|32.27|31.99|32.23|31.95|32.32|32.04|32.21|31.93|97
1738916400000|2025-02-07 08:20:00|32.22|31.94|32.18|31.9|32.27|31.99|32.14|31.86|94
1738916700000|2025-02-07 08:25:00|32.19|31.91|32.25|31.97|32.3|32.02|32.14|31.86|84
1738917000000|2025-02-07 08:30:00|32.26|31.98|32.24|31.96|32.38|32.1|32.24|31.96|145
1738917300000|2025-02-07 08:35:00|32.23|31.95|32.41|32.13|32.45|32.17|32.23|31.95|157
1738917600000|2025-02-07 08:40:00|32.42|32.14|32.56|32.28|32.56|32.28|32.4|32.12|102
1738917900000|2025-02-07 08:45:00|32.55|32.27|32.57|32.29|32.76|32.48|32.48|32.2|214
1738918200000|2025-02-07 08:50:00|32.56|32.28|32.57|32.29|32.62|32.34|32.54|32.26|163
1738918500000|2025-02-07 08:55:00|32.58|32.3|32.5|32.22|32.58|32.3|32.5|32.22|126
1738918800000|2025-02-07 09:00:00|32.52|32.24|32.51|32.23|32.6|32.32|32.46|32.18|106
1738919100000|2025-02-07 09:05:00|32.56|32.28|32.64|32.36|32.67|32.39|32.49|32.21|123
1738919400000|2025-02-07 09:10:00|32.65|32.37|32.65|32.37|32.67|32.39|32.53|32.25|131
1738919700000|2025-02-07 09:15:00|32.66|32.38|32.72|32.44|32.85|32.57|32.65|32.37|145
1738920000000|2025-02-07 09:20:00|32.74|32.46|32.83|32.55|32.95|32.67|32.74|32.46|150
1738920300000|2025-02-07 09:25:00|32.84|32.56|32.89|32.61|32.96|32.68|32.83|32.55|89
1738920600000|2025-02-07 09:30:00|32.91|32.63|32.84|32.56|32.92|32.64|32.79|32.51|71
1738920900000|2025-02-07 09:35:00|32.85|32.57|32.83|32.55|32.97|32.69|32.83|32.55|82
1738921200000|2025-02-07 09:40:00|32.84|32.56|32.87|32.59|32.93|32.65|32.82|32.54|84
1738921500000|2025-02-07 09:45:00|32.88|32.6|32.85|32.57|32.9|32.62|32.78|32.5|59
1738921800000|2025-02-07 09:50:00|32.83|32.55|32.93|32.65|32.95|32.67|32.82|32.54|70
1738922100000|2025-02-07 09:55:00|32.92|32.64|33.06|32.78|33.09|32.81|32.92|32.64|75
1738922400000|2025-02-07 10:00:00|33.05|32.77|33.12|32.84|33.27|32.99|33.02|32.74|197
1738922700000|2025-02-07 10:05:00|33.13|32.85|33.03|32.75|33.13|32.85|32.96|32.68|86
1738923000000|2025-02-07 10:10:00|33.04|32.76|32.97|32.69|33.08|32.8|32.97|32.69|52
1738923300000|2025-02-07 10:15:00|32.98|32.7|32.97|32.69|33.02|32.74|32.92|32.64|79
1738923600000|2025-02-07 10:20:00|32.96|32.68|33.05|32.77|33.13|32.85|32.95|32.67|87
1738923900000|2025-02-07 10:25:00|33.06|32.78|33.04|32.76|33.09|32.81|33|32.72|47
1738924200000|2025-02-07 10:30:00|33.03|32.75|33.06|32.78|33.11|32.83|32.97|32.69|85
1738924500000|2025-02-07 10:35:00|33.05|32.77|33.23|32.95|33.25|32.97|33.05|32.77|116
1738924800000|2025-02-07 10:40:00|33.22|32.94|33.04|32.76|33.22|32.94|33.03|32.75|75
1738925100000|2025-02-07 10:45:00|33.03|32.75|33.09|32.81|33.1|32.82|33.03|32.75|55
1738925400000|2025-02-07 10:50:00|33.1|32.82|33.11|32.83|33.14|32.86|33.08|32.8|38
1738925700000|2025-02-07 10:55:00|33.1|32.82|33.1|32.82|33.17|32.89|33.08|32.8|47
1738926000000|2025-02-07 11:00:00|33.11|32.83|33.17|32.89|33.21|32.93|33.08|32.8|90
1738926300000|2025-02-07 11:05:00|33.16|32.88|33.39|33.11|33.43|33.15|33.14|32.86|138
1738926600000|2025-02-07 11:10:00|33.4|33.12|33.42|33.14|33.45|33.17|33.33|33.05|160
1738926900000|2025-02-07 11:15:00|33.41|33.13|33.31|33.03|33.43|33.15|33.28|33|85
1738927200000|2025-02-07 11:20:00|33.3|33.02|33.34|33.06|33.36|33.08|33.24|32.96|68
1738927500000|2025-02-07 11:25:00|33.33|33.05|33.32|33.04|33.36|33.08|33.29|33.01|40
1738927800000|2025-02-07 11:30:00|33.33|33.05|33.19|32.91|33.37|33.09|33.18|32.9|66
1738928100000|2025-02-07 11:35:00|33.18|32.9|33.23|32.95|33.23|32.95|33.18|32.9|59
1738928400000|2025-02-07 11:40:00|33.24|32.96|33.19|32.91|33.28|33|33.13|32.85|64
1738928700000|2025-02-07 11:45:00|33.2|32.92|33.14|32.86|33.24|32.96|33.12|32.84|48
1738929000000|2025-02-07 11:50:00|33.13|32.85|33.16|32.88|33.24|32.96|33.12|32.84|65
1738929300000|2025-02-07 11:55:00|33.17|32.89|33.25|32.97|33.27|32.99|33.16|32.88|41
1738929600000|2025-02-07 12:00:00|33.24|32.96|33.24|32.96|33.32|33.04|33.16|32.88|109
1738929900000|2025-02-07 12:05:00|33.23|32.95|33.16|32.88|33.24|32.96|33.12|32.84|51
1738930200000|2025-02-07 12:10:00|33.17|32.89|33.14|32.86|33.24|32.96|33.1|32.82|57
1738930500000|2025-02-07 12:15:00|33.13|32.85|33.06|32.78|33.15|32.87|33.05|32.77|55
1738930800000|2025-02-07 12:20:00|33.05|32.77|33.11|32.83|33.13|32.85|33.05|32.77|51
1738931100000|2025-02-07 12:25:00|33.12|32.84|33.07|32.79|33.17|32.89|33.04|32.76|40
1738931400000|2025-02-07 12:30:00|33.08|32.8|33.12|32.84|33.17|32.89|33.08|32.8|56
1738931700000|2025-02-07 12:35:00|33.13|32.85|33.27|32.99|33.29|33.01|33.13|32.85|51
1738932000000|2025-02-07 12:40:00|33.28|33|33.32|33.04|33.34|33.06|33.22|32.94|58
1738932300000|2025-02-07 12:45:00|33.33|33.05|33.49|33.21|33.57|33.29|33.27|32.99|111
1738932600000|2025-02-07 12:50:00|33.48|33.2|33.34|33.06|33.48|33.2|33.33|33.05|83
1738932900000|2025-02-07 12:55:00|33.35|33.07|33.31|33.03|33.35|33.07|33.26|32.98|54
1738933200000|2025-02-07 13:00:00|33.32|33.04|33.19|32.91|33.34|33.06|33.18|32.9|106
1738933500000|2025-02-07 13:05:00|33.18|32.9|33.14|32.86|33.22|32.94|33.14|32.86|54
1738933800000|2025-02-07 13:10:00|33.13|32.85|33.1|32.82|33.14|32.86|33.03|32.75|73
1738934100000|2025-02-07 13:15:00|33.11|32.83|33.15|32.87|33.17|32.89|33.09|32.81|57
1738934400000|2025-02-07 13:20:00|33.14|32.86|33.03|32.75|33.17|32.89|32.99|32.71|71
1738934700000|2025-02-07 13:25:00|33.04|32.76|33.08|32.8|33.15|32.87|33.04|32.76|56
1738935000000|2025-02-07 13:30:00|33.11|32.83|33.04|32.76|33.49|33.21|32.91|32.63|366
1738935300000|2025-02-07 13:35:00|33.05|32.77|33.33|33.05|33.34|33.06|33|32.72|280
1738935600000|2025-02-07 13:40:00|33.32|33.04|33.45|33.17|33.62|33.34|33.26|32.98|297
1738935900000|2025-02-07 13:45:00|33.44|33.16|33.84|33.56|33.89|33.61|33.33|33.05|240
1738936200000|2025-02-07 13:50:00|33.85|33.57|33.88|33.6|34.01|33.73|33.77|33.49|329
1738936500000|2025-02-07 13:55:00|33.89|33.61|34.17|33.89|34.28|34|33.82|33.54|267
1738936800000|2025-02-07 14:00:00|34.18|33.9|34.41|34.13|34.45|34.17|34.11|33.83|318
1738937100000|2025-02-07 14:05:00|34.4|34.12|34.41|34.13|34.46|34.18|34.29|34.01|350
1738937400000|2025-02-07 14:10:00|34.39|34.11|34.26|33.98|34.4|34.12|34.19|33.91|249
1738937700000|2025-02-07 14:15:00|34.27|33.99|34.21|33.93|34.39|34.11|34.15|33.87|215
1738938000000|2025-02-07 14:20:00|34.22|33.94|34.26|33.98|34.43|34.15|34.2|33.92|213
1738938300000|2025-02-07 14:25:00|34.28|34|34.22|33.94|34.3|34.02|34.15|33.87|154
1738938600000|2025-02-07 14:30:00|34.21|33.93|34.06|33.78|34.26|33.98|34.04|33.76|276
1738938900000|2025-02-07 14:35:00|34.07|33.79|34.12|33.84|34.14|33.86|33.93|33.65|264
1738939200000|2025-02-07 14:40:00|34.13|33.85|34.12|33.84|34.18|33.9|34.05|33.77|211
1738939500000|2025-02-07 14:45:00|34.11|33.83|34.35|34.07|34.38|34.1|34.1|33.82|223
1738939800000|2025-02-07 14:50:00|34.37|34.09|34.46|34.18|34.5|34.22|34.34|34.06|185
1738940100000|2025-02-07 14:55:00|34.45|34.17|34.52|34.24|34.68|34.4|34.41|34.13|231
1738940400000|2025-02-07 15:00:00|34.51|34.23|34.15|33.87|34.51|34.23|34.03|33.75|308
1738940700000|2025-02-07 15:05:00|34.16|33.88|34.29|34.01|34.36|34.08|33.92|33.64|388
1738941000000|2025-02-07 15:10:00|34.28|34|34|33.72|34.39|34.11|33.88|33.6|346
1738941300000|2025-02-07 15:15:00|34.02|33.74|33.98|33.7|34.18|33.9|33.87|33.59|333
1738941600000|2025-02-07 15:20:00|33.96|33.68|33.82|33.54|33.97|33.69|33.66|33.38|329
1738941900000|2025-02-07 15:25:00|33.83|33.55|34.02|33.74|34.13|33.85|33.81|33.53|323
1738942200000|2025-02-07 15:30:00|34.01|33.73|34.06|33.78|34.33|34.05|33.95|33.67|310
1738942500000|2025-02-07 15:35:00|34.07|33.79|34.02|33.74|34.21|33.93|33.97|33.69|268
1738942800000|2025-02-07 15:40:00|34.04|33.76|34.22|33.94|34.33|34.05|34.04|33.76|219
1738943100000|2025-02-07 15:45:00|34.23|33.95|34.38|34.1|34.45|34.17|34.12|33.84|229
1738943400000|2025-02-07 15:50:00|34.39|34.11|33.96|33.68|34.47|34.19|33.9|33.62|259
1738943700000|2025-02-07 15:55:00|33.94|33.66|34.12|33.84|34.15|33.87|33.91|33.63|314
1738944000000|2025-02-07 16:00:00|34.13|33.85|34.02|33.74|34.17|33.89|33.76|33.48|275
1738944300000|2025-02-07 16:05:00|34.04|33.76|34.14|33.86|34.23|33.95|33.85|33.57|247
1738944600000|2025-02-07 16:10:00|34.13|33.85|33.98|33.7|34.14|33.86|33.95|33.67|275
1738944900000|2025-02-07 16:15:00|33.99|33.71|34.23|33.95|34.28|34|33.91|33.63|282
1738945200000|2025-02-07 16:20:00|34.24|33.96|34.42|34.14|34.47|34.19|34.19|33.91|283
1738945500000|2025-02-07 16:25:00|34.39|34.11|34.22|33.94|34.41|34.13|34.19|33.91|227
1738945800000|2025-02-07 16:30:00|34.23|33.95|34.22|33.94|34.26|33.98|34.13|33.85|245
1738946100000|2025-02-07 16:35:00|34.21|33.93|34.08|33.8|34.23|33.95|33.99|33.71|252
1738946400000|2025-02-07 16:40:00|34.07|33.79|34.06|33.78|34.23|33.95|34.04|33.76|180
1738946700000|2025-02-07 16:45:00|34.01|33.73|33.86|33.58|34.1|33.82|33.81|33.53|188
1738947000000|2025-02-07 16:50:00|33.87|33.59|33.84|33.56|33.9|33.62|33.75|33.47|204
1738947300000|2025-02-07 16:55:00|33.85|33.57|33.72|33.44|33.93|33.65|33.71|33.43|235
1738947600000|2025-02-07 17:00:00|33.71|33.43|33.7|33.42|33.81|33.53|33.56|33.28|263
1738947900000|2025-02-07 17:05:00|33.69|33.41|33.73|33.45|33.77|33.49|33.5|33.22|272
1738948200000|2025-02-07 17:10:00|33.72|33.44|33.64|33.36|33.72|33.44|33.43|33.15|242
1738948500000|2025-02-07 17:15:00|33.65|33.37|33.4|33.12|33.69|33.41|33.3|33.02|293
1738948800000|2025-02-07 17:20:00|33.39|33.11|33.33|33.05|33.48|33.2|33.29|33.01|289
1738949100000|2025-02-07 17:25:00|33.32|33.04|33.32|33.04|33.36|33.08|33.26|32.98|210
1738949400000|2025-02-07 17:30:00|33.31|33.03|33.35|33.07|33.37|33.09|33.23|32.95|249
1738949700000|2025-02-07 17:35:00|33.37|33.09|33.4|33.12|33.45|33.17|33.34|33.06|220
1738950000000|2025-02-07 17:40:00|33.38|33.1|33.39|33.11|33.44|33.16|33.31|33.03|190
1738950300000|2025-02-07 17:45:00|33.38|33.1|33.55|33.27|33.58|33.3|33.37|33.09|200
1738950600000|2025-02-07 17:50:00|33.53|33.25|33.57|33.29|33.57|33.29|33.39|33.11|219
1738950900000|2025-02-07 17:55:00|33.56|33.28|33.52|33.24|33.63|33.35|33.51|33.23|147
1738951200000|2025-02-07 18:00:00|33.53|33.25|33.69|33.41|33.72|33.44|33.47|33.19|206
1738951500000|2025-02-07 18:05:00|33.68|33.4|33.74|33.46|33.81|33.53|33.67|33.39|184
1738951800000|2025-02-07 18:10:00|33.75|33.47|33.92|33.64|33.92|33.64|33.69|33.41|149
1738952100000|2025-02-07 18:15:00|33.91|33.63|34.07|33.79|34.07|33.79|33.9|33.62|146
1738952400000|2025-02-07 18:20:00|34.06|33.78|34.22|33.94|34.24|33.96|34|33.72|182
1738952700000|2025-02-07 18:25:00|34.23|33.95|34.08|33.8|34.23|33.95|34.05|33.77|151
1738953000000|2025-02-07 18:30:00|34.09|33.81|34.24|33.96|34.26|33.98|34.03|33.75|197
1738953300000|2025-02-07 18:35:00|34.25|33.97|34.17|33.89|34.26|33.98|34.09|33.81|171
1738953600000|2025-02-07 18:40:00|34.16|33.88|34.1|33.82|34.18|33.9|34.03|33.75|181
1738953900000|2025-02-07 18:45:00|34.11|33.83|34.04|33.76|34.15|33.87|33.98|33.7|176
1738954200000|2025-02-07 18:50:00|34.02|33.74|33.98|33.7|34.06|33.78|33.94|33.66|150
1738954500000|2025-02-07 18:55:00|33.97|33.69|33.94|33.66|34.02|33.74|33.91|33.63|145
1738954800000|2025-02-07 19:00:00|33.93|33.65|33.95|33.67|33.96|33.68|33.78|33.5|194
1738955100000|2025-02-07 19:05:00|33.94|33.66|33.96|33.68|33.96|33.68|33.82|33.54|142
1738955400000|2025-02-07 19:10:00|33.97|33.69|33.93|33.65|33.97|33.69|33.91|33.63|105
1738955700000|2025-02-07 19:15:00|33.92|33.64|33.76|33.48|33.93|33.65|33.72|33.44|156
1738956000000|2025-02-07 19:20:00|33.75|33.47|33.85|33.57|33.87|33.59|33.72|33.44|148
1738956300000|2025-02-07 19:25:00|33.84|33.56|33.77|33.49|33.88|33.6|33.74|33.46|124
1738956600000|2025-02-07 19:30:00|33.76|33.48|33.78|33.5|33.87|33.59|33.73|33.45|157
1738956900000|2025-02-07 19:35:00|33.77|33.49|33.71|33.43|33.8|33.52|33.7|33.42|152
1738957200000|2025-02-07 19:40:00|33.7|33.42|33.66|33.38|33.72|33.44|33.49|33.21|186
1738957500000|2025-02-07 19:45:00|33.65|33.37|33.67|33.39|33.7|33.42|33.57|33.29|127
1738957800000|2025-02-07 19:50:00|33.68|33.4|33.62|33.34|33.74|33.46|33.62|33.34|71
1738958100000|2025-02-07 19:55:00|33.61|33.33|33.55|33.27|33.62|33.34|33.54|33.26|92
1738958400000|2025-02-07 20:00:00|33.56|33.28|33.27|32.99|33.58|33.3|33.21|32.93|233
1738958700000|2025-02-07 20:05:00|33.26|32.98|33.13|32.85|33.26|32.98|33.08|32.8|260
1738959000000|2025-02-07 20:10:00|33.14|32.86|33.09|32.81|33.17|32.89|33.01|32.73|235
1738959300000|2025-02-07 20:15:00|33.08|32.8|33.17|32.89|33.24|32.96|33.08|32.8|224
1738959600000|2025-02-07 20:20:00|33.16|32.88|33.1|32.82|33.18|32.9|33|32.72|218
1738959900000|2025-02-07 20:25:00|33.09|32.81|32.93|32.65|33.16|32.88|32.93|32.65|205
1738960200000|2025-02-07 20:30:00|32.92|32.64|33|32.72|33|32.72|32.82|32.54|255
1738960500000|2025-02-07 20:35:00|32.99|32.71|32.82|32.54|33.06|32.78|32.75|32.47|215
1738960800000|2025-02-07 20:40:00|32.81|32.53|32.81|32.53|32.87|32.59|32.76|32.48|235
1738961100000|2025-02-07 20:45:00|32.82|32.54|32.66|32.38|32.86|32.58|32.62|32.34|192
1738961400000|2025-02-07 20:50:00|32.68|32.4|32.72|32.44|32.85|32.57|32.67|32.39|248
1738961700000|2025-02-07 20:55:00|32.73|32.45|32.65|32.37|32.81|32.53|32.58|32.3|238
1738962000000|2025-02-07 21:00:00|32.66|32.38|32.9|32.62|32.91|32.63|32.65|32.37|230
1738962300000|2025-02-07 21:05:00|32.91|32.63|32.84|32.56|32.94|32.66|32.81|32.53|176
1738962600000|2025-02-07 21:10:00|32.83|32.55|32.95|32.67|33|32.72|32.81|32.53|181
1738962900000|2025-02-07 21:15:00|32.94|32.66|33.02|32.74|33.06|32.78|32.87|32.59|173
1738963200000|2025-02-07 21:20:00|33.01|32.73|33.08|32.8|33.08|32.8|32.84|32.56|196
1738963500000|2025-02-07 21:25:00|33.07|32.79|33|32.72|33.1|32.82|32.88|32.6|181
1738963800000|2025-02-07 21:30:00|33.01|32.73|33.02|32.74|33.07|32.79|32.88|32.6|208
1738964100000|2025-02-07 21:35:00|33.01|32.73|32.82|32.54|33.04|32.76|32.79|32.51|184
1738964400000|2025-02-07 21:40:00|32.81|32.53|32.82|32.54|32.84|32.56|32.68|32.4|195
1738964700000|2025-02-07 21:45:00|32.83|32.55|32.74|32.46|32.83|32.55|32.63|32.35|184
1738965000000|2025-02-07 21:50:00|32.75|32.47|32.75|32.47|32.79|32.51|32.64|32.36|210
1738965300000|2025-02-07 21:55:00|32.74|32.46|32.69|32.41|32.76|32.48|32.64|32.36|129
1739001600000|2025-02-08 08:00:00|32.81|32.53|32.75|32.47|32.92|32.64|32.74|32.46|99
1739001900000|2025-02-08 08:05:00|32.74|32.46|32.69|32.41|32.75|32.47|32.68|32.4|54
1739002200000|2025-02-08 08:10:00|32.67|32.39|32.66|32.38|32.69|32.41|32.61|32.33|58
1739002500000|2025-02-08 08:15:00|32.67|32.39|32.6|32.32|32.67|32.39|32.6|32.32|59
1739002800000|2025-02-08 08:20:00|32.59|32.31|32.58|32.3|32.65|32.37|32.58|32.3|62
1739003100000|2025-02-08 08:25:00|32.57|32.29|32.61|32.33|32.67|32.39|32.57|32.29|45
1739003400000|2025-02-08 08:30:00|32.6|32.32|32.6|32.32|32.7|32.42|32.59|32.31|93
1739003700000|2025-02-08 08:35:00|32.61|32.33|32.57|32.29|32.64|32.36|32.48|32.2|52
1739004000000|2025-02-08 08:40:00|32.58|32.3|32.61|32.33|32.62|32.34|32.55|32.27|34
1739004300000|2025-02-08 08:45:00|32.6|32.32|32.57|32.29|32.65|32.37|32.54|32.26|59
1739004600000|2025-02-08 08:50:00|32.56|32.28|32.52|32.24|32.61|32.33|32.47|32.19|42
1739004900000|2025-02-08 08:55:00|32.51|32.23|32.46|32.18|32.54|32.26|32.45|32.17|46
1739005200000|2025-02-08 09:00:00|32.47|32.19|32.55|32.27|32.55|32.27|32.47|32.19|46
1739005500000|2025-02-08 09:05:00|32.56|32.28|32.51|32.23|32.58|32.3|32.49|32.21|63
1739005800000|2025-02-08 09:10:00|32.52|32.24|32.58|32.3|32.59|32.31|32.5|32.22|57
1739006100000|2025-02-08 09:15:00|32.57|32.29|32.71|32.43|32.72|32.44|32.56|32.28|83
1739006400000|2025-02-08 09:20:00|32.72|32.44|32.72|32.44|32.75|32.47|32.68|32.4|60
1739006700000|2025-02-08 09:25:00|32.73|32.45|32.7|32.42|32.75|32.47|32.68|32.4|48
1739007000000|2025-02-08 09:30:00|32.69|32.41|32.7|32.42|32.71|32.43|32.64|32.36|62
1739007300000|2025-02-08 09:35:00|32.69|32.41|32.65|32.37|32.73|32.45|32.64|32.36|41
1739007600000|2025-02-08 09:40:00|32.66|32.38|32.67|32.39|32.67|32.39|32.6|32.32|36
1739007900000|2025-02-08 09:45:00|32.66|32.38|32.66|32.38|32.67|32.39|32.6|32.32|42
1739008200000|2025-02-08 09:50:00|32.65|32.37|32.72|32.44|32.72|32.44|32.6|32.32|48
1739008500000|2025-02-08 09:55:00|32.73|32.45|32.74|32.46|32.74|32.46|32.69|32.41|36
1739008800000|2025-02-08 10:00:00|32.75|32.47|32.81|32.53|32.88|32.6|32.75|32.47|89
1739009100000|2025-02-08 10:05:00|32.8|32.52|32.79|32.51|32.8|32.52|32.73|32.45|37
1739009400000|2025-02-08 10:10:00|32.78|32.5|32.8|32.52|32.87|32.59|32.77|32.49|37
1739009700000|2025-02-08 10:15:00|32.81|32.53|32.87|32.59|32.87|32.59|32.78|32.5|41
1739010000000|2025-02-08 10:20:00|32.86|32.58|32.86|32.58|32.89|32.61|32.81|32.53|47
1739010300000|2025-02-08 10:25:00|32.87|32.59|32.86|32.58|32.9|32.62|32.84|32.56|30
1739010600000|2025-02-08 10:30:00|32.8|32.52|32.89|32.61|32.89|32.61|32.73|32.45|62
1739010900000|2025-02-08 10:35:00|32.88|32.6|32.77|32.49|32.89|32.61|32.76|32.48|30
1739011200000|2025-02-08 10:40:00|32.78|32.5|32.74|32.46|32.81|32.53|32.73|32.45|44
1739011500000|2025-02-08 10:45:00|32.73|32.45|32.63|32.35|32.75|32.47|32.62|32.34|60
1739011800000|2025-02-08 10:50:00|32.62|32.34|32.65|32.37|32.66|32.38|32.57|32.29|64
1739012100000|2025-02-08 10:55:00|32.66|32.38|32.67|32.39|32.69|32.41|32.62|32.34|60
1739012400000|2025-02-08 11:00:00|32.68|32.4|32.68|32.4|32.71|32.43|32.59|32.31|57
1739012700000|2025-02-08 11:05:00|32.67|32.39|32.7|32.42|32.7|32.42|32.64|32.36|50
1739013000000|2025-02-08 11:10:00|32.69|32.41|32.63|32.35|32.73|32.45|32.61|32.33|53
1739013300000|2025-02-08 11:15:00|32.62|32.34|32.59|32.31|32.67|32.39|32.59|32.31|49
1739013600000|2025-02-08 11:20:00|32.58|32.3|32.5|32.22|32.63|32.35|32.49|32.21|60
1739013900000|2025-02-08 11:25:00|32.49|32.21|32.46|32.18|32.51|32.23|32.46|32.18|34
1739014200000|2025-02-08 11:30:00|32.47|32.19|32.57|32.29|32.57|32.29|32.46|32.18|39
1739014500000|2025-02-08 11:35:00|32.56|32.28|32.49|32.21|32.59|32.31|32.47|32.19|43
1739014800000|2025-02-08 11:40:00|32.5|32.22|32.53|32.25|32.53|32.25|32.47|32.19|30
1739015100000|2025-02-08 11:45:00|32.54|32.26|32.57|32.29|32.58|32.3|32.47|32.19|51
1739015400000|2025-02-08 11:50:00|32.56|32.28|32.56|32.28|32.57|32.29|32.53|32.25|45
1739015700000|2025-02-08 11:55:00|32.57|32.29|32.68|32.4|32.72|32.44|32.57|32.29|54
1739016000000|2025-02-08 12:00:00|32.67|32.39|32.71|32.43|32.79|32.51|32.64|32.36|119
1739016300000|2025-02-08 12:05:00|32.7|32.42|32.64|32.36|32.77|32.49|32.63|32.35|78
1739016600000|2025-02-08 12:10:00|32.63|32.35|32.53|32.25|32.64|32.36|32.53|32.25|43
1739016900000|2025-02-08 12:15:00|32.52|32.24|32.53|32.25|32.55|32.27|32.46|32.18|78
1739017200000|2025-02-08 12:20:00|32.51|32.23|32.4|32.12|32.53|32.25|32.35|32.07|65
1739017500000|2025-02-08 12:25:00|32.39|32.11|32.41|32.13|32.45|32.17|32.38|32.1|75
1739017800000|2025-02-08 12:30:00|32.42|32.14|32.37|32.09|32.46|32.18|32.36|32.08|83
1739018100000|2025-02-08 12:35:00|32.38|32.1|32.45|32.17|32.62|32.34|32.37|32.09|95
1739018400000|2025-02-08 12:40:00|32.44|32.16|32.44|32.16|32.45|32.17|32.4|32.12|59
1739018700000|2025-02-08 12:45:00|32.43|32.15|32.47|32.19|32.5|32.22|32.41|32.13|79
1739019000000|2025-02-08 12:50:00|32.48|32.2|32.58|32.3|32.58|32.3|32.44|32.16|63
1739019300000|2025-02-08 12:55:00|32.59|32.31|32.51|32.23|32.61|32.33|32.5|32.22|74
1739019600000|2025-02-08 13:00:00|32.52|32.24|32.58|32.3|32.67|32.39|32.52|32.24|104
1739019900000|2025-02-08 13:05:00|32.57|32.29|32.66|32.38|32.66|32.38|32.53|32.25|95
1739020200000|2025-02-08 13:10:00|32.65|32.37|32.57|32.29|32.67|32.39|32.51|32.23|101
1739020500000|2025-02-08 13:15:00|32.58|32.3|32.54|32.26|32.58|32.3|32.46|32.18|119
1739020800000|2025-02-08 13:20:00|32.53|32.25|32.51|32.23|32.61|32.33|32.49|32.21|110
1739021100000|2025-02-08 13:25:00|32.52|32.24|32.71|32.43|32.72|32.44|32.51|32.23|117
1739021400000|2025-02-08 13:30:00|32.72|32.44|32.68|32.4|32.76|32.48|32.65|32.37|89
1739021700000|2025-02-08 13:35:00|32.69|32.41|32.88|32.6|32.91|32.63|32.62|32.34|142
1739022000000|2025-02-08 13:40:00|32.87|32.59|32.99|32.71|33.05|32.77|32.83|32.55|96
1739022300000|2025-02-08 13:45:00|33|32.72|33.03|32.75|33.06|32.78|32.88|32.6|96
1739022600000|2025-02-08 13:50:00|33.02|32.74|32.86|32.58|33.02|32.74|32.86|32.58|76
1739022900000|2025-02-08 13:55:00|32.87|32.59|32.83|32.55|32.9|32.62|32.8|32.52|41
1739023200000|2025-02-08 14:00:00|32.82|32.54|32.78|32.5|32.86|32.58|32.72|32.44|98
1739023500000|2025-02-08 14:05:00|32.79|32.51|32.94|32.66|32.95|32.67|32.79|32.51|110
1739023800000|2025-02-08 14:10:00|32.95|32.67|32.91|32.63|32.96|32.68|32.85|32.57|47
1739024100000|2025-02-08 14:15:00|32.9|32.62|32.75|32.47|32.9|32.62|32.73|32.45|82
1739024400000|2025-02-08 14:20:00|32.74|32.46|32.76|32.48|32.76|32.48|32.68|32.4|60
1739024700000|2025-02-08 14:25:00|32.75|32.47|32.68|32.4|32.75|32.47|32.61|32.33|54
1739025000000|2025-02-08 14:30:00|32.67|32.39|32.62|32.34|32.7|32.42|32.57|32.29|171
1739025300000|2025-02-08 14:35:00|32.61|32.33|32.71|32.43|32.81|32.53|32.6|32.32|160
1739025600000|2025-02-08 14:40:00|32.7|32.42|32.79|32.51|32.83|32.55|32.66|32.38|155
1739025900000|2025-02-08 14:45:00|32.78|32.5|32.85|32.57|32.86|32.58|32.75|32.47|154
1739026200000|2025-02-08 14:50:00|32.86|32.58|32.9|32.62|32.96|32.68|32.85|32.57|139
1739026500000|2025-02-08 14:55:00|32.91|32.63|32.93|32.65|32.98|32.7|32.87|32.59|115
1739026800000|2025-02-08 15:00:00|32.94|32.66|32.94|32.66|32.97|32.69|32.83|32.55|134
1739027100000|2025-02-08 15:05:00|32.95|32.67|33.12|32.84|33.12|32.84|32.91|32.63|113
1739027400000|2025-02-08 15:10:00|33.13|32.85|33.04|32.76|33.16|32.88|33.01|32.73|148
1739027700000|2025-02-08 15:15:00|33.03|32.75|33.03|32.75|33.17|32.89|33.02|32.74|186
1739028000000|2025-02-08 15:20:00|33.04|32.76|33.02|32.74|33.04|32.76|32.97|32.69|105
1739028300000|2025-02-08 15:25:00|33.03|32.75|32.91|32.63|33.05|32.77|32.91|32.63|99
1739028600000|2025-02-08 15:30:00|32.92|32.64|32.82|32.54|32.92|32.64|32.77|32.49|189
1739028900000|2025-02-08 15:35:00|32.83|32.55|32.78|32.5|32.86|32.58|32.77|32.49|114
1739029200000|2025-02-08 15:40:00|32.77|32.49|32.66|32.38|32.78|32.5|32.62|32.34|122
1739029500000|2025-02-08 15:45:00|32.65|32.37|32.71|32.43|32.73|32.45|32.63|32.35|129
1739029800000|2025-02-08 15:50:00|32.7|32.42|32.72|32.44|32.74|32.46|32.67|32.39|92
1739030100000|2025-02-08 15:55:00|32.71|32.43|32.73|32.45|32.75|32.47|32.68|32.4|79
1739030400000|2025-02-08 16:00:00|32.74|32.46|32.67|32.39|32.77|32.49|32.62|32.34|157
1739030700000|2025-02-08 16:05:00|32.66|32.38|32.8|32.52|32.81|32.53|32.61|32.33|113
1739031000000|2025-02-08 16:10:00|32.81|32.53|32.7|32.42|32.83|32.55|32.67|32.39|135
1739031300000|2025-02-08 16:15:00|32.71|32.43|32.53|32.25|32.75|32.47|32.48|32.2|136
1739031600000|2025-02-08 16:20:00|32.54|32.26|32.62|32.34|32.64|32.36|32.52|32.24|139
1739031900000|2025-02-08 16:25:00|32.63|32.35|32.76|32.48|32.8|32.52|32.62|32.34|97
1739032200000|2025-02-08 16:30:00|32.77|32.49|32.87|32.59|32.89|32.61|32.7|32.42|120
1739032500000|2025-02-08 16:35:00|32.88|32.6|32.78|32.5|32.9|32.62|32.75|32.47|119
1739032800000|2025-02-08 16:40:00|32.79|32.51|32.8|32.52|32.9|32.62|32.77|32.49|103
1739033100000|2025-02-08 16:45:00|32.79|32.51|32.82|32.54|32.88|32.6|32.76|32.48|142
1739033400000|2025-02-08 16:50:00|32.83|32.55|32.95|32.67|33.04|32.76|32.75|32.47|168
1739033700000|2025-02-08 16:55:00|32.93|32.65|32.99|32.71|33.02|32.74|32.93|32.65|126
1739034000000|2025-02-08 17:00:00|33|32.72|33.11|32.83|33.14|32.86|33|32.72|187
1739034300000|2025-02-08 17:05:00|33.12|32.84|33.09|32.81|33.22|32.94|33.08|32.8|163
1739034600000|2025-02-08 17:10:00|33.1|32.82|33.12|32.84|33.19|32.91|33.07|32.79|139
1739034900000|2025-02-08 17:15:00|33.11|32.83|33.13|32.85|33.24|32.96|33.06|32.78|177
1739035200000|2025-02-08 17:20:00|33.12|32.84|33.18|32.9|33.19|32.91|33.09|32.81|154
1739035500000|2025-02-08 17:25:00|33.17|32.89|33.2|32.92|33.24|32.96|33.14|32.86|109
1739035800000|2025-02-08 17:30:00|33.19|32.91|33.25|32.97|33.26|32.98|33.18|32.9|131
1739036100000|2025-02-08 17:35:00|33.24|32.96|33.26|32.98|33.29|33.01|33.18|32.9|167
1739036400000|2025-02-08 17:40:00|33.27|32.99|33.26|32.98|33.28|33|33.23|32.95|127
1739036700000|2025-02-08 17:45:00|33.25|32.97|33.24|32.96|33.33|33.05|33.2|32.92|146
1739037000000|2025-02-08 17:50:00|33.25|32.97|33.34|33.06|33.36|33.08|33.23|32.95|123
1739037300000|2025-02-08 17:55:00|33.35|33.07|33.3|33.02|33.36|33.08|33.24|32.96|106
1739037600000|2025-02-08 18:00:00|33.31|33.03|33.32|33.04|33.4|33.12|33.2|32.92|161
1739037900000|2025-02-08 18:05:00|33.33|33.05|33.3|33.02|33.36|33.08|33.26|32.98|68
1739038200000|2025-02-08 18:10:00|33.31|33.03|33.23|32.95|33.31|33.03|33.2|32.92|88
1739038500000|2025-02-08 18:15:00|33.24|32.96|33.18|32.9|33.26|32.98|33.1|32.82|94
1739038800000|2025-02-08 18:20:00|33.17|32.89|33.25|32.97|33.25|32.97|33.16|32.88|67
1739039100000|2025-02-08 18:25:00|33.27|32.99|33.34|33.06|33.39|33.11|33.26|32.98|91
1739039400000|2025-02-08 18:30:00|33.35|33.07|33.26|32.98|33.46|33.18|33.24|32.96|104
1739039700000|2025-02-08 18:35:00|33.27|32.99|33.26|32.98|33.33|33.05|33.26|32.98|96
1739040000000|2025-02-08 18:40:00|33.25|32.97|33.31|33.03|33.32|33.04|33.23|32.95|45
1739040300000|2025-02-08 18:45:00|33.32|33.04|33.25|32.97|33.32|33.04|33.22|32.94|97
1739040600000|2025-02-08 18:50:00|33.26|32.98|33.2|32.92|33.28|33|33.19|32.91|74
1739040900000|2025-02-08 18:55:00|33.19|32.91|33.29|33.01|33.3|33.02|33.18|32.9|61
1739041200000|2025-02-08 19:00:00|33.28|33|33.28|33|33.33|33.05|33.24|32.96|97
1739041500000|2025-02-08 19:05:00|33.27|32.99|33.19|32.91|33.31|33.03|33.19|32.91|86
1739041800000|2025-02-08 19:10:00|33.18|32.9|33.27|32.99|33.3|33.02|33.18|32.9|89
1739042100000|2025-02-08 19:15:00|33.26|32.98|33.28|33|33.3|33.02|33.21|32.93|79
1739042400000|2025-02-08 19:20:00|33.27|32.99|33.38|33.1|33.41|33.13|33.24|32.96|99
1739042700000|2025-02-08 19:25:00|33.37|33.09|33.38|33.1|33.43|33.15|33.36|33.08|116
1739043000000|2025-02-08 19:30:00|33.39|33.11|33.48|33.2|33.53|33.25|33.34|33.06|143
1739043300000|2025-02-08 19:35:00|33.49|33.21|33.41|33.13|33.49|33.21|33.41|33.13|90
1739043600000|2025-02-08 19:40:00|33.4|33.12|33.3|33.02|33.41|33.13|33.29|33.01|103
1739043900000|2025-02-08 19:45:00|33.29|33.01|33.26|32.98|33.3|33.02|33.23|32.95|102
1739044200000|2025-02-08 19:50:00|33.27|32.99|33.33|33.05|33.33|33.05|33.23|32.95|100
1739044500000|2025-02-08 19:55:00|33.32|33.04|33.37|33.09|33.38|33.1|33.3|33.02|78
1739044800000|2025-02-08 20:00:00|33.38|33.1|33.31|33.03|33.44|33.16|33.27|32.99|135
1739045100000|2025-02-08 20:05:00|33.32|33.04|33.27|32.99|33.32|33.04|33.25|32.97|95
1739045400000|2025-02-08 20:10:00|33.26|32.98|33.28|33|33.28|33|33.21|32.93|82
1739045700000|2025-02-08 20:15:00|33.27|32.99|33.27|32.99|33.3|33.02|33.24|32.96|102
1739046000000|2025-02-08 20:20:00|33.26|32.98|33.31|33.03|33.31|33.03|33.26|32.98|66
1739046300000|2025-02-08 20:25:00|33.32|33.04|33.33|33.05|33.37|33.09|33.3|33.02|98
1739046600000|2025-02-08 20:30:00|33.32|33.04|33.29|33.01|33.37|33.09|33.27|32.99|119
1739046900000|2025-02-08 20:35:00|33.3|33.02|33.3|33.02|33.35|33.07|33.28|33|99
1739047200000|2025-02-08 20:40:00|33.31|33.03|33.26|32.98|33.33|33.05|33.26|32.98|66
1739047500000|2025-02-08 20:45:00|33.27|32.99|33.2|32.92|33.28|33|33.18|32.9|101
1739047800000|2025-02-08 20:50:00|33.19|32.91|33.2|32.92|33.22|32.94|33.19|32.91|75
1739048100000|2025-02-08 20:55:00|33.21|32.93|33.27|32.99|33.28|33|33.2|32.92|81
1739048400000|2025-02-08 21:00:00|33.28|33|33.35|33.07|33.35|33.07|33.26|32.98|93
1739048700000|2025-02-08 21:05:00|33.36|33.08|33.27|32.99|33.37|33.09|33.27|32.99|113
1739049000000|2025-02-08 21:10:00|33.28|33|33.25|32.97|33.29|33.01|33.22|32.94|61
1739049300000|2025-02-08 21:15:00|33.26|32.98|33.21|32.93|33.26|32.98|33.18|32.9|108
1739049600000|2025-02-08 21:20:00|33.2|32.92|33.25|32.97|33.26|32.98|33.19|32.91|73
1739049900000|2025-02-08 21:25:00|33.26|32.98|33.24|32.96|33.27|32.99|33.21|32.93|51
1739050200000|2025-02-08 21:30:00|33.23|32.95|33.21|32.93|33.26|32.98|33.19|32.91|52
1739050500000|2025-02-08 21:35:00|33.22|32.94|33.31|33.03|33.32|33.04|33.22|32.94|65
1739050800000|2025-02-08 21:40:00|33.32|33.04|33.41|33.13|33.42|33.14|33.29|33.01|77
1739051100000|2025-02-08 21:45:00|33.42|33.14|33.37|33.09|33.44|33.16|33.36|33.08|79
1739051400000|2025-02-08 21:50:00|33.36|33.08|33.29|33.01|33.39|33.11|33.29|33.01|76
1739051700000|2025-02-08 21:55:00|33.28|33|33.32|33.04|33.37|33.09|33.28|33|101
1739052000000|2025-02-08 22:00:00|33.36|33.08|33.36|33.08|33.4|33.12|33.31|33.03|92
1739052300000|2025-02-08 22:05:00|33.37|33.09|33.41|33.13|33.42|33.14|33.36|33.08|79
1739052600000|2025-02-08 22:10:00|33.42|33.14|33.43|33.15|33.44|33.16|33.38|33.1|85
1739052900000|2025-02-08 22:15:00|33.42|33.14|33.38|33.1|33.46|33.18|33.36|33.08|105
1739053200000|2025-02-08 22:20:00|33.37|33.09|33.43|33.15|33.46|33.18|33.35|33.07|78
1739053500000|2025-02-08 22:25:00|33.44|33.16|33.5|33.22|33.5|33.22|33.41|33.13|53
1739053800000|2025-02-08 22:30:00|33.49|33.21|33.37|33.09|33.5|33.22|33.36|33.08|49
1739054100000|2025-02-08 22:35:00|33.38|33.1|33.26|32.98|33.39|33.11|33.26|32.98|80
1739054400000|2025-02-08 22:40:00|33.25|32.97|33.23|32.95|33.26|32.98|33.22|32.94|35
1739054700000|2025-02-08 22:45:00|33.22|32.94|33.25|32.97|33.25|32.97|33.2|32.92|34
1739055000000|2025-02-08 22:50:00|33.24|32.96|33.3|33.02|33.33|33.05|33.24|32.96|54
1739055300000|2025-02-08 22:55:00|33.29|33.01|33.33|33.05|33.36|33.08|33.26|32.98|53
1739055600000|2025-02-08 23:00:00|33.32|33.04|33.39|33.11|33.39|33.11|33.3|33.02|97
1739055900000|2025-02-08 23:05:00|33.38|33.1|33.35|33.07|33.4|33.12|33.34|33.06|20
1739056200000|2025-02-08 23:10:00|33.34|33.06|33.44|33.16|33.45|33.17|33.34|33.06|62
1739056500000|2025-02-08 23:15:00|33.43|33.15|33.49|33.21|33.5|33.22|33.42|33.14|108
1739056800000|2025-02-08 23:20:00|33.48|33.2|33.49|33.21|33.51|33.23|33.45|33.17|105
1739057100000|2025-02-08 23:25:00|33.5|33.22|33.46|33.18|33.5|33.22|33.41|33.13|68
1739057400000|2025-02-08 23:30:00|33.45|33.17|33.57|33.29|33.58|33.3|33.45|33.17|86
1739057700000|2025-02-08 23:35:00|33.56|33.28|33.59|33.31|33.61|33.33|33.52|33.24|66
1739058000000|2025-02-08 23:40:00|33.6|33.32|33.53|33.25|33.64|33.36|33.53|33.25|76
1739058300000|2025-02-08 23:45:00|33.54|33.26|33.42|33.14|33.54|33.26|33.41|33.13|157
1739058600000|2025-02-08 23:50:00|33.43|33.15|33.41|33.13|33.46|33.18|33.37|33.09|103
1739058900000|2025-02-08 23:55:00|33.4|33.12|33.33|33.05|33.41|33.13|33.3|33.02|71
1739059200000|2025-02-09 00:00:00|33.32|33.04|33.22|32.94|33.37|33.09|33.21|32.93|67
1739059500000|2025-02-09 00:05:00|33.23|32.95|33.21|32.93|33.25|32.97|33.16|32.88|75
1739059800000|2025-02-09 00:10:00|33.2|32.92|33.17|32.89|33.21|32.93|33.16|32.88|36
1739060100000|2025-02-09 00:15:00|33.18|32.9|33.14|32.86|33.25|32.97|33.13|32.85|60
1739060400000|2025-02-09 00:20:00|33.15|32.87|33.13|32.85|33.2|32.92|33.13|32.85|54
1739060700000|2025-02-09 00:25:00|33.12|32.84|33.12|32.84|33.16|32.88|33.12|32.84|51
1739061000000|2025-02-09 00:30:00|33.14|32.86|33.12|32.84|33.16|32.88|33.07|32.79|71
1739061300000|2025-02-09 00:35:00|33.13|32.85|33.12|32.84|33.15|32.87|33.1|32.82|32
1739061600000|2025-02-09 00:40:00|33.11|32.83|33.08|32.8|33.12|32.84|33.06|32.78|37
1739061900000|2025-02-09 00:45:00|33.09|32.81|33.06|32.78|33.15|32.87|33.05|32.77|47
1739062200000|2025-02-09 00:50:00|33.07|32.79|33.2|32.92|33.2|32.92|33.06|32.78|38
1739062500000|2025-02-09 00:55:00|33.19|32.91|33.22|32.94|33.27|32.99|33.17|32.89|50
1739062800000|2025-02-09 01:00:00|33.23|32.95|33.12|32.84|33.25|32.97|33.12|32.84|74
1739063100000|2025-02-09 01:05:00|33.13|32.85|33.22|32.94|33.23|32.95|33.11|32.83|55
1739063400000|2025-02-09 01:10:00|33.23|32.95|33.33|33.05|33.34|33.06|33.21|32.93|53
1739063700000|2025-02-09 01:15:00|33.34|33.06|33.28|33|33.36|33.08|33.27|32.99|48
1739064000000|2025-02-09 01:20:00|33.25|32.97|33.29|33.01|33.29|33.01|33.22|32.94|42
1739064300000|2025-02-09 01:25:00|33.3|33.02|33.38|33.1|33.39|33.11|33.3|33.02|78
1739064600000|2025-02-09 01:30:00|33.37|33.09|33.49|33.21|33.56|33.28|33.37|33.09|76
1739064900000|2025-02-09 01:35:00|33.48|33.2|33.42|33.14|33.52|33.24|33.41|33.13|82
1739065200000|2025-02-09 01:40:00|33.41|33.13|33.44|33.16|33.48|33.2|33.41|33.13|67
1739065500000|2025-02-09 01:45:00|33.42|33.14|33.36|33.08|33.42|33.14|33.31|33.03|49
1739065800000|2025-02-09 01:50:00|33.37|33.09|33.38|33.1|33.38|33.1|33.3|33.02|47
1739066100000|2025-02-09 01:55:00|33.37|33.09|33.51|33.23|33.51|33.23|33.36|33.08|71
1739066400000|2025-02-09 02:00:00|33.5|33.22|33.44|33.16|33.53|33.25|33.38|33.1|136
1739066700000|2025-02-09 02:05:00|33.43|33.15|33.39|33.11|33.45|33.17|33.36|33.08|98
1739067000000|2025-02-09 02:10:00|33.37|33.09|33.34|33.06|33.38|33.1|33.32|33.04|82
1739067300000|2025-02-09 02:15:00|33.35|33.07|33.33|33.05|33.4|33.12|33.32|33.04|66
1739067600000|2025-02-09 02:20:00|33.34|33.06|33.23|32.95|33.34|33.06|33.22|32.94|56
1739067900000|2025-02-09 02:25:00|33.22|32.94|33.12|32.84|33.26|32.98|33.12|32.84|68
1739068200000|2025-02-09 02:30:00|33.13|32.85|33.17|32.89|33.17|32.89|33.1|32.82|53
1739068500000|2025-02-09 02:35:00|33.18|32.9|33.1|32.82|33.22|32.94|33.08|32.8|75
1739068800000|2025-02-09 02:40:00|33.09|32.81|33.12|32.84|33.15|32.87|33.08|32.8|68
1739069100000|2025-02-09 02:45:00|33.13|32.85|33.13|32.85|33.19|32.91|33.13|32.85|46
1739069400000|2025-02-09 02:50:00|33.12|32.84|33.1|32.82|33.14|32.86|33.08|32.8|40
1739069700000|2025-02-09 02:55:00|33.11|32.83|33.12|32.84|33.17|32.89|33.11|32.83|27
1739070000000|2025-02-09 03:00:00|33.11|32.83|33.25|32.97|33.26|32.98|33.04|32.76|96
1739070300000|2025-02-09 03:05:00|33.26|32.98|33.25|32.97|33.27|32.99|33.23|32.95|41
1739070600000|2025-02-09 03:10:00|33.24|32.96|33.16|32.88|33.25|32.97|33.15|32.87|45
1739070900000|2025-02-09 03:15:00|33.18|32.9|33.21|32.93|33.23|32.95|33.18|32.9|53
1739071200000|2025-02-09 03:20:00|33.22|32.94|33.38|33.1|33.38|33.1|33.21|32.93|67
1739071500000|2025-02-09 03:25:00|33.4|33.12|33.41|33.13|33.41|33.13|33.33|33.05|52
1739071800000|2025-02-09 03:30:00|33.42|33.14|33.55|33.27|33.55|33.27|33.42|33.14|93
1739072100000|2025-02-09 03:35:00|33.54|33.26|33.73|33.45|33.79|33.51|33.54|33.26|187
1739072400000|2025-02-09 03:40:00|33.72|33.44|33.76|33.48|33.82|33.54|33.61|33.33|134
1739072700000|2025-02-09 03:45:00|33.75|33.47|34.02|33.74|34.05|33.77|33.64|33.36|193
1739073000000|2025-02-09 03:50:00|34|33.72|33.85|33.57|34.01|33.73|33.82|33.54|145
1739073300000|2025-02-09 03:55:00|33.86|33.58|34|33.72|34|33.72|33.85|33.57|111
1739073600000|2025-02-09 04:00:00|33.99|33.71|33.81|33.53|34.02|33.74|33.8|33.52|122
1739073900000|2025-02-09 04:05:00|33.82|33.54|33.74|33.46|33.84|33.56|33.73|33.45|55
1739074200000|2025-02-09 04:10:00|33.73|33.45|33.7|33.42|33.78|33.5|33.68|33.4|49
1739074500000|2025-02-09 04:15:00|33.71|33.43|33.58|33.3|33.71|33.43|33.55|33.27|53
1739074800000|2025-02-09 04:20:00|33.57|33.29|33.61|33.33|33.65|33.37|33.57|33.29|40
1739075100000|2025-02-09 04:25:00|33.6|33.32|33.57|33.29|33.6|33.32|33.52|33.24|41
1739075400000|2025-02-09 04:30:00|33.58|33.3|33.56|33.28|33.62|33.34|33.52|33.24|58
1739075700000|2025-02-09 04:35:00|33.57|33.29|33.64|33.36|33.68|33.4|33.56|33.28|54
1739076000000|2025-02-09 04:40:00|33.63|33.35|33.64|33.36|33.64|33.36|33.57|33.29|43
1739076300000|2025-02-09 04:45:00|33.63|33.35|33.57|33.29|33.66|33.38|33.57|33.29|30
1739076600000|2025-02-09 04:50:00|33.56|33.28|33.63|33.35|33.67|33.39|33.56|33.28|54
1739076900000|2025-02-09 04:55:00|33.62|33.34|33.67|33.39|33.67|33.39|33.61|33.33|34
1739077200000|2025-02-09 05:00:00|33.66|33.38|33.55|33.27|33.68|33.4|33.54|33.26|53
1739077500000|2025-02-09 05:05:00|33.56|33.28|33.53|33.25|33.58|33.3|33.53|33.25|48
1739077800000|2025-02-09 05:10:00|33.52|33.24|33.5|33.22|33.52|33.24|33.45|33.17|33
1739078100000|2025-02-09 05:15:00|33.49|33.21|33.44|33.16|33.53|33.25|33.41|33.13|55
1739078400000|2025-02-09 05:20:00|33.45|33.17|33.57|33.29|33.58|33.3|33.45|33.17|55
1739078700000|2025-02-09 05:25:00|33.58|33.3|33.44|33.16|33.58|33.3|33.44|33.16|25
1739079000000|2025-02-09 05:30:00|33.43|33.15|33.41|33.13|33.48|33.2|33.35|33.07|56
1739079300000|2025-02-09 05:35:00|33.47|33.19|33.43|33.15|33.47|33.19|33.43|33.15|34
1739079600000|2025-02-09 05:40:00|33.42|33.14|33.43|33.15|33.45|33.17|33.4|33.12|30
1739079900000|2025-02-09 05:45:00|33.45|33.17|33.38|33.1|33.45|33.17|33.38|33.1|25
1739080200000|2025-02-09 05:50:00|33.39|33.11|33.3|33.02|33.4|33.12|33.29|33.01|61
1739080500000|2025-02-09 05:55:00|33.29|33.01|33.3|33.02|33.31|33.03|33.28|33|18
1739080800000|2025-02-09 06:00:00|33.31|33.03|33.29|33.01|33.33|33.05|33.28|33|27
1739081100000|2025-02-09 06:05:00|33.28|33|33.29|33.01|33.3|33.02|33.27|32.99|30
1739081400000|2025-02-09 06:10:00|33.28|33|33.26|32.98|33.31|33.03|33.25|32.97|46
1739081700000|2025-02-09 06:15:00|33.27|32.99|33.28|33|33.33|33.05|33.24|32.96|67
1739082000000|2025-02-09 06:20:00|33.27|32.99|33.26|32.98|33.27|32.99|33.23|32.95|31
1739082300000|2025-02-09 06:25:00|33.27|32.99|33.33|33.05|33.36|33.08|33.26|32.98|50
1739082600000|2025-02-09 06:30:00|33.32|33.04|33.26|32.98|33.33|33.05|33.25|32.97|39
1739082900000|2025-02-09 06:35:00|33.27|32.99|33.22|32.94|33.27|32.99|33.2|32.92|28
1739083200000|2025-02-09 06:40:00|33.23|32.95|33.35|33.07|33.36|33.08|33.23|32.95|46
1739083500000|2025-02-09 06:45:00|33.36|33.08|33.35|33.07|33.37|33.09|33.32|33.04|39
1739083800000|2025-02-09 06:50:00|33.36|33.08|33.39|33.11|33.45|33.17|33.36|33.08|79
1739084100000|2025-02-09 06:55:00|33.38|33.1|33.43|33.15|33.44|33.16|33.38|33.1|66
1739084400000|2025-02-09 07:00:00|33.44|33.16|33.36|33.08|33.44|33.16|33.33|33.05|76
1739084700000|2025-02-09 07:05:00|33.37|33.09|33.33|33.05|33.37|33.09|33.29|33.01|48
1739085000000|2025-02-09 07:10:00|33.32|33.04|33.42|33.14|33.47|33.19|33.31|33.03|59
1739085300000|2025-02-09 07:15:00|33.43|33.15|33.39|33.11|33.47|33.19|33.39|33.11|77
1739085600000|2025-02-09 07:20:00|33.38|33.1|33.27|32.99|33.38|33.1|33.27|32.99|46
1739085900000|2025-02-09 07:25:00|33.26|32.98|33.33|33.05|33.34|33.06|33.24|32.96|46
1739086200000|2025-02-09 07:30:00|33.34|33.06|33.33|33.05|33.37|33.09|33.28|33|50
1739086500000|2025-02-09 07:35:00|33.34|33.06|33.31|33.03|33.35|33.07|33.29|33.01|40
1739086800000|2025-02-09 07:40:00|33.3|33.02|33.26|32.98|33.34|33.06|33.26|32.98|41
1739087100000|2025-02-09 07:45:00|33.27|32.99|33.24|32.96|33.29|33.01|33.22|32.94|32
1739087400000|2025-02-09 07:50:00|33.25|32.97|33.34|33.06|33.34|33.06|33.24|32.96|38
1739087700000|2025-02-09 07:55:00|33.33|33.05|33.34|33.06|33.34|33.06|33.3|33.02|32
1739088000000|2025-02-09 08:00:00|33.33|33.05|33.36|33.08|33.44|33.16|33.33|33.05|54
1739088300000|2025-02-09 08:05:00|33.37|33.09|33.43|33.15|33.45|33.17|33.36|33.08|32
1739088600000|2025-02-09 08:10:00|33.42|33.14|33.48|33.2|33.5|33.22|33.39|33.11|28
1739088900000|2025-02-09 08:15:00|33.47|33.19|33.46|33.18|33.54|33.26|33.43|33.15|44
1739089200000|2025-02-09 08:20:00|33.47|33.19|33.46|33.18|33.52|33.24|33.42|33.14|69
1739089500000|2025-02-09 08:25:00|33.45|33.17|33.48|33.2|33.48|33.2|33.42|33.14|36
1739089800000|2025-02-09 08:30:00|33.47|33.19|33.46|33.18|33.47|33.19|33.37|33.09|65
1739090100000|2025-02-09 08:35:00|33.47|33.19|33.38|33.1|33.47|33.19|33.38|33.1|29
1739090400000|2025-02-09 08:40:00|33.37|33.09|33.35|33.07|33.38|33.1|33.34|33.06|29
1739090700000|2025-02-09 08:45:00|33.34|33.06|33.36|33.08|33.38|33.1|33.31|33.03|35
1739091000000|2025-02-09 08:50:00|33.37|33.09|33.33|33.05|33.4|33.12|33.33|33.05|40
1739091300000|2025-02-09 08:55:00|33.32|33.04|33.33|33.05|33.41|33.13|33.32|33.04|43
1739091600000|2025-02-09 09:00:00|33.32|33.04|33.21|32.93|33.35|33.07|33.2|32.92|43
1739091900000|2025-02-09 09:05:00|33.22|32.94|33.09|32.81|33.24|32.96|33.08|32.8|64
1739092200000|2025-02-09 09:10:00|33.1|32.82|33.07|32.79|33.16|32.88|33.07|32.79|50
1739092500000|2025-02-09 09:15:00|33.08|32.8|32.95|32.67|33.09|32.81|32.95|32.67|53
1739092800000|2025-02-09 09:20:00|32.96|32.68|33.01|32.73|33.02|32.74|32.92|32.64|58
1739093100000|2025-02-09 09:25:00|33.02|32.74|33.03|32.75|33.04|32.76|33.01|32.73|38
1739093400000|2025-02-09 09:30:00|33.04|32.76|32.95|32.67|33.1|32.82|32.95|32.67|54
1739093700000|2025-02-09 09:35:00|32.96|32.68|32.96|32.68|33.05|32.77|32.95|32.67|51
1739094000000|2025-02-09 09:40:00|32.97|32.69|32.96|32.68|33.02|32.74|32.96|32.68|36
1739094300000|2025-02-09 09:45:00|32.97|32.69|33.04|32.76|33.04|32.76|32.92|32.64|41
1739094600000|2025-02-09 09:50:00|33.03|32.75|33.05|32.77|33.08|32.8|33|32.72|39
1739094900000|2025-02-09 09:55:00|33.06|32.78|32.97|32.69|33.06|32.78|32.97|32.69|34
1739095200000|2025-02-09 10:00:00|32.95|32.67|32.91|32.63|32.96|32.68|32.87|32.59|78
1739095500000|2025-02-09 10:05:00|32.92|32.64|32.93|32.65|32.97|32.69|32.9|32.62|37
1739095800000|2025-02-09 10:10:00|32.92|32.64|32.98|32.7|32.98|32.7|32.92|32.64|12
1739096100000|2025-02-09 10:15:00|32.99|32.71|32.92|32.64|33|32.72|32.87|32.59|64
1739096400000|2025-02-09 10:20:00|32.91|32.63|32.94|32.66|32.96|32.68|32.89|32.61|29
1739096700000|2025-02-09 10:25:00|32.93|32.65|32.94|32.66|32.95|32.67|32.89|32.61|34
1739097000000|2025-02-09 10:30:00|32.93|32.65|32.96|32.68|32.98|32.7|32.9|32.62|34
1739097300000|2025-02-09 10:35:00|32.97|32.69|33.01|32.73|33.06|32.78|32.96|32.68|47
1739097600000|2025-02-09 10:40:00|33.02|32.74|32.94|32.66|33.03|32.75|32.9|32.62|39
1739097900000|2025-02-09 10:45:00|32.9|32.62|32.92|32.64|32.94|32.66|32.9|32.62|34
1739098200000|2025-02-09 10:50:00|32.91|32.63|32.83|32.55|32.92|32.64|32.77|32.49|40
1739098500000|2025-02-09 10:55:00|32.81|32.53|32.77|32.49|32.82|32.54|32.76|32.48|32
1739098800000|2025-02-09 11:00:00|32.78|32.5|32.84|32.56|32.87|32.59|32.78|32.5|74
1739099100000|2025-02-09 11:05:00|32.85|32.57|32.79|32.51|32.86|32.58|32.77|32.49|57
1739099400000|2025-02-09 11:10:00|32.81|32.53|32.79|32.51|32.86|32.58|32.77|32.49|64
1739099700000|2025-02-09 11:15:00|32.78|32.5|32.79|32.51|32.84|32.56|32.76|32.48|34
1739100000000|2025-02-09 11:20:00|32.8|32.52|32.79|32.51|32.83|32.55|32.76|32.48|39
1739100300000|2025-02-09 11:25:00|32.8|32.52|32.82|32.54|32.82|32.54|32.76|32.48|27
1739100600000|2025-02-09 11:30:00|32.81|32.53|32.77|32.49|32.82|32.54|32.76|32.48|40
1739100900000|2025-02-09 11:35:00|32.76|32.48|32.85|32.57|32.85|32.57|32.76|32.48|25
1739101200000|2025-02-09 11:40:00|32.84|32.56|32.76|32.48|32.85|32.57|32.75|32.47|35
1739101500000|2025-02-09 11:45:00|32.77|32.49|32.77|32.49|32.78|32.5|32.74|32.46|50
1739101800000|2025-02-09 11:50:00|32.76|32.48|32.77|32.49|32.79|32.51|32.74|32.46|30
1739102100000|2025-02-09 11:55:00|32.76|32.48|32.71|32.43|32.77|32.49|32.71|32.43|20
1739102400000|2025-02-09 12:00:00|32.7|32.42|32.77|32.49|32.77|32.49|32.65|32.37|63
1739102700000|2025-02-09 12:05:00|32.78|32.5|32.7|32.42|32.79|32.51|32.62|32.34|50
1739103000000|2025-02-09 12:10:00|32.71|32.43|32.71|32.43|32.76|32.48|32.66|32.38|41
1739103300000|2025-02-09 12:15:00|32.7|32.42|32.76|32.48|32.79|32.51|32.66|32.38|54
1739103600000|2025-02-09 12:20:00|32.77|32.49|32.69|32.41|32.79|32.51|32.69|32.41|64
1739103900000|2025-02-09 12:25:00|32.7|32.42|32.69|32.41|32.72|32.44|32.65|32.37|48
1739104200000|2025-02-09 12:30:00|32.7|32.42|32.63|32.35|32.7|32.42|32.59|32.31|75
1739104500000|2025-02-09 12:35:00|32.64|32.36|32.56|32.28|32.68|32.4|32.51|32.23|67
1739104800000|2025-02-09 12:40:00|32.57|32.29|32.58|32.3|32.63|32.35|32.55|32.27|55
1739105100000|2025-02-09 12:45:00|32.59|32.31|32.51|32.23|32.59|32.31|32.47|32.19|72
1739105400000|2025-02-09 12:50:00|32.52|32.24|32.54|32.26|32.55|32.27|32.5|32.22|38
1739105700000|2025-02-09 12:55:00|32.55|32.27|32.59|32.31|32.6|32.32|32.53|32.25|44
1739106000000|2025-02-09 13:00:00|32.6|32.32|32.59|32.31|32.64|32.36|32.54|32.26|70
1739106300000|2025-02-09 13:05:00|32.58|32.3|32.53|32.25|32.61|32.33|32.53|32.25|86
1739106600000|2025-02-09 13:10:00|32.54|32.26|32.49|32.21|32.55|32.27|32.49|32.21|71
1739106900000|2025-02-09 13:15:00|32.5|32.22|32.38|32.1|32.5|32.22|32.31|32.03|112
1739107200000|2025-02-09 13:20:00|32.39|32.11|32.39|32.11|32.43|32.15|32.33|32.05|64
1739107500000|2025-02-09 13:25:00|32.38|32.1|32.3|32.02|32.4|32.12|32.28|32|49
1739107800000|2025-02-09 13:30:00|32.31|32.03|32.27|31.99|32.31|32.03|32.22|31.94|95
1739108100000|2025-02-09 13:35:00|32.28|32|32.22|31.94|32.29|32.01|32.19|31.91|97
1739108400000|2025-02-09 13:40:00|32.21|31.93|32.1|31.82|32.27|31.99|32.07|31.79|68
1739108700000|2025-02-09 13:45:00|32.11|31.83|31.92|31.64|32.16|31.88|31.91|31.63|93
1739109000000|2025-02-09 13:50:00|31.93|31.65|31.86|31.58|31.99|31.71|31.85|31.57|151
1739109300000|2025-02-09 13:55:00|31.87|31.59|31.89|31.61|31.95|31.67|31.85|31.57|107
1739109600000|2025-02-09 14:00:00|31.88|31.6|32.07|31.79|32.09|31.81|31.85|31.57|91
1739109900000|2025-02-09 14:05:00|32.06|31.78|32.09|31.81|32.1|31.82|31.99|31.71|94
1739110200000|2025-02-09 14:10:00|32.08|31.8|32.11|31.83|32.11|31.83|32.05|31.77|44
1739110500000|2025-02-09 14:15:00|32.13|31.85|32.21|31.93|32.24|31.96|32.1|31.82|88
1739110800000|2025-02-09 14:20:00|32.22|31.94|32.12|31.84|32.23|31.95|32.07|31.79|74
1739111100000|2025-02-09 14:25:00|32.13|31.85|32.09|31.81|32.13|31.85|32.04|31.76|51
1739111400000|2025-02-09 14:30:00|32.1|31.82|32.07|31.79|32.13|31.85|32.05|31.77|71
1739111700000|2025-02-09 14:35:00|32.06|31.78|32.11|31.83|32.11|31.83|32.02|31.74|96
1739112000000|2025-02-09 14:40:00|32.12|31.84|32.08|31.8|32.13|31.85|32.02|31.74|74
1739112300000|2025-02-09 14:45:00|32.07|31.79|32.04|31.76|32.11|31.83|32.03|31.75|71
1739112600000|2025-02-09 14:50:00|32.05|31.77|32.07|31.79|32.07|31.79|32.02|31.74|80
1739112900000|2025-02-09 14:55:00|32.08|31.8|32.21|31.93|32.23|31.95|32.08|31.8|76
1739113200000|2025-02-09 15:00:00|32.2|31.92|32.41|32.13|32.41|32.13|32.18|31.9|111
1739113500000|2025-02-09 15:05:00|32.4|32.12|32.36|32.08|32.47|32.19|32.33|32.05|102
1739113800000|2025-02-09 15:10:00|32.35|32.07|32.39|32.11|32.47|32.19|32.34|32.06|109
1739114100000|2025-02-09 15:15:00|32.4|32.12|32.41|32.13|32.41|32.13|32.35|32.07|107
1739114400000|2025-02-09 15:20:00|32.42|32.14|32.44|32.16|32.52|32.24|32.38|32.1|110
1739114700000|2025-02-09 15:25:00|32.45|32.17|32.37|32.09|32.45|32.17|32.36|32.08|77
1739115000000|2025-02-09 15:30:00|32.36|32.08|32.44|32.16|32.46|32.18|32.28|32|112
1739115300000|2025-02-09 15:35:00|32.43|32.15|32.49|32.21|32.51|32.23|32.33|32.05|70
1739115600000|2025-02-09 15:40:00|32.5|32.22|32.53|32.25|32.58|32.3|32.49|32.21|106
1739115900000|2025-02-09 15:45:00|32.54|32.26|32.49|32.21|32.57|32.29|32.48|32.2|116
1739116200000|2025-02-09 15:50:00|32.5|32.22|32.54|32.26|32.57|32.29|32.49|32.21|75
1739116500000|2025-02-09 15:55:00|32.53|32.25|32.57|32.29|32.59|32.31|32.49|32.21|61
1739116800000|2025-02-09 16:00:00|32.56|32.28|32.49|32.21|32.56|32.28|32.43|32.15|119
1739117100000|2025-02-09 16:05:00|32.48|32.2|32.47|32.19|32.54|32.26|32.45|32.17|92
1739117400000|2025-02-09 16:10:00|32.48|32.2|32.59|32.31|32.59|32.31|32.44|32.16|61
1739117700000|2025-02-09 16:15:00|32.6|32.32|32.58|32.3|32.6|32.32|32.46|32.18|99
1739118000000|2025-02-09 16:20:00|32.57|32.29|32.44|32.16|32.58|32.3|32.44|32.16|114
1739118300000|2025-02-09 16:25:00|32.45|32.17|32.37|32.09|32.47|32.19|32.36|32.08|67
1739118600000|2025-02-09 16:30:00|32.36|32.08|32.36|32.08|32.38|32.1|32.27|31.99|113
1739118900000|2025-02-09 16:35:00|32.35|32.07|32.34|32.06|32.37|32.09|32.29|32.01|101
1739119200000|2025-02-09 16:40:00|32.35|32.07|32.37|32.09|32.42|32.14|32.35|32.07|96
1739119500000|2025-02-09 16:45:00|32.36|32.08|32.39|32.11|32.41|32.13|32.35|32.07|91
1739119800000|2025-02-09 16:50:00|32.38|32.1|32.39|32.11|32.4|32.12|32.34|32.06|74
1739120100000|2025-02-09 16:55:00|32.38|32.1|32.35|32.07|32.41|32.13|32.34|32.06|48
1739120400000|2025-02-09 17:00:00|32.34|32.06|32.36|32.08|32.4|32.12|32.32|32.04|139
1739120700000|2025-02-09 17:05:00|32.37|32.09|32.36|32.08|32.42|32.14|32.35|32.07|101
1739121000000|2025-02-09 17:10:00|32.35|32.07|32.24|31.96|32.37|32.09|32.23|31.95|75
1739121300000|2025-02-09 17:15:00|32.23|31.95|32.15|31.87|32.24|31.96|32.15|31.87|79
1739121600000|2025-02-09 17:20:00|32.16|31.88|32.09|31.81|32.22|31.94|32.06|31.78|105
1739121900000|2025-02-09 17:25:00|32.1|31.82|32.13|31.85|32.15|31.87|32.09|31.81|89
1739122200000|2025-02-09 17:30:00|32.11|31.83|31.98|31.7|32.14|31.86|31.91|31.63|121
1739122500000|2025-02-09 17:35:00|31.99|31.71|31.98|31.7|32.05|31.77|31.95|31.67|82
1739122800000|2025-02-09 17:40:00|31.97|31.69|31.93|31.65|32.01|31.73|31.92|31.64|76
1739123100000|2025-02-09 17:45:00|31.92|31.64|31.9|31.62|31.93|31.65|31.83|31.55|80
1739123400000|2025-02-09 17:50:00|31.89|31.61|31.91|31.63|31.95|31.67|31.87|31.59|60
1739123700000|2025-02-09 17:55:00|31.89|31.61|31.92|31.64|31.94|31.66|31.87|31.59|75
1739124000000|2025-02-09 18:00:00|31.91|31.63|31.91|31.63|31.94|31.66|31.83|31.55|90
1739124300000|2025-02-09 18:05:00|31.9|31.62|32.03|31.75|32.04|31.76|31.85|31.57|121
1739124600000|2025-02-09 18:10:00|32.04|31.76|32.06|31.78|32.06|31.78|31.99|31.71|94
1739124900000|2025-02-09 18:15:00|32.05|31.77|32.11|31.83|32.11|31.83|32|31.72|105
1739125200000|2025-02-09 18:20:00|32.1|31.82|31.97|31.69|32.13|31.85|31.96|31.68|103
1739125500000|2025-02-09 18:25:00|31.96|31.68|31.95|31.67|32.02|31.74|31.94|31.66|82
1739125800000|2025-02-09 18:30:00|31.94|31.66|31.93|31.65|31.97|31.69|31.91|31.63|92
1739126100000|2025-02-09 18:35:00|31.92|31.64|31.96|31.68|31.98|31.7|31.92|31.64|71
1739126400000|2025-02-09 18:40:00|31.97|31.69|32.04|31.76|32.08|31.8|31.94|31.66|87
1739126700000|2025-02-09 18:45:00|32.03|31.75|31.9|31.62|32.03|31.75|31.89|31.61|61
1739127000000|2025-02-09 18:50:00|31.89|31.61|31.91|31.63|31.97|31.69|31.89|31.61|84
1739127300000|2025-02-09 18:55:00|31.9|31.62|31.93|31.65|31.94|31.66|31.88|31.6|110
1739127600000|2025-02-09 19:00:00|31.92|31.64|31.95|31.67|31.96|31.68|31.86|31.58|148
1739127900000|2025-02-09 19:05:00|31.94|31.66|31.92|31.64|31.96|31.68|31.88|31.6|101
1739128200000|2025-02-09 19:10:00|31.93|31.65|31.83|31.55|31.93|31.65|31.81|31.53|86
1739128500000|2025-02-09 19:15:00|31.82|31.54|31.72|31.44|31.82|31.54|31.71|31.43|67
1739128800000|2025-02-09 19:20:00|31.71|31.43|31.71|31.43|31.75|31.47|31.69|31.41|83
1739129100000|2025-02-09 19:25:00|31.72|31.44|31.71|31.43|31.74|31.46|31.65|31.37|109
1739129400000|2025-02-09 19:30:00|31.72|31.44|31.67|31.39|31.77|31.49|31.63|31.35|136
1739129700000|2025-02-09 19:35:00|31.66|31.38|31.64|31.36|31.71|31.43|31.63|31.35|123
1739130000000|2025-02-09 19:40:00|31.63|31.35|31.59|31.31|31.65|31.37|31.55|31.27|116
1739130300000|2025-02-09 19:45:00|31.58|31.3|31.61|31.33|31.61|31.33|31.51|31.23|147
1739130600000|2025-02-09 19:50:00|31.62|31.34|31.57|31.29|31.62|31.34|31.54|31.26|96
1739130900000|2025-02-09 19:55:00|31.61|31.33|31.63|31.35|31.67|31.39|31.6|31.32|101
1739131200000|2025-02-09 20:00:00|31.62|31.34|31.69|31.41|31.71|31.43|31.58|31.3|136
1739131500000|2025-02-09 20:05:00|31.68|31.4|31.78|31.5|31.8|31.52|31.67|31.39|115
1739131800000|2025-02-09 20:10:00|31.79|31.51|31.79|31.51|31.85|31.57|31.75|31.47|83
1739132100000|2025-02-09 20:15:00|31.8|31.52|31.84|31.56|31.87|31.59|31.8|31.52|119
1739132400000|2025-02-09 20:20:00|31.85|31.57|31.8|31.52|31.89|31.61|31.79|31.51|115
1739132700000|2025-02-09 20:25:00|31.81|31.53|31.9|31.62|31.93|31.65|31.77|31.49|124
1739133000000|2025-02-09 20:30:00|31.91|31.63|32.01|31.53|32.01|31.65|31.84|31.47|137
1739133300000|2025-02-09 20:35:00|32|31.52|32.02|31.54|32.13|31.65|31.98|31.5|166
1739133600000|2025-02-09 20:40:00|32.01|31.53|32.01|31.53|32.09|31.61|32.01|31.53|130
1739133900000|2025-02-09 20:45:00|32.02|31.54|31.94|31.46|32.02|31.54|31.89|31.41|135
1739134200000|2025-02-09 20:50:00|31.93|31.45|31.86|31.38|31.95|31.47|31.82|31.34|141
1739134500000|2025-02-09 20:55:00|31.85|31.37|31.85|31.37|31.87|31.39|31.82|31.34|98
1739134800000|2025-02-09 21:00:00|31.84|31.36|31.82|31.34|31.85|31.37|31.75|31.27|141
1739135100000|2025-02-09 21:05:00|31.83|31.35|31.86|31.38|31.88|31.4|31.8|31.32|115
1739135400000|2025-02-09 21:10:00|31.85|31.37|31.82|31.34|31.86|31.38|31.81|31.33|89
1739135700000|2025-02-09 21:15:00|31.81|31.33|31.7|31.22|31.86|31.38|31.65|31.17|127
1739136000000|2025-02-09 21:20:00|31.69|31.21|31.57|31.09|31.72|31.24|31.57|31.09|129
1739136300000|2025-02-09 21:25:00|31.56|31.08|31.49|31.01|31.57|31.09|31.46|30.98|98
1739136600000|2025-02-09 21:30:00|31.48|31|31.34|30.86|31.51|31.03|31.29|30.81|119
1739136900000|2025-02-09 21:35:00|31.33|30.85|31.14|30.66|31.35|30.87|31.08|30.6|179
1739137200000|2025-02-09 21:40:00|31.13|30.65|30.89|30.41|31.15|30.67|30.87|30.39|160
1739137500000|2025-02-09 21:45:00|30.91|30.43|30.7|30.22|31.07|30.59|30.65|30.17|254
1739137800000|2025-02-09 21:50:00|30.71|30.23|30.69|30.21|30.78|30.3|30.64|30.16|230
1739138100000|2025-02-09 21:55:00|30.68|30.2|30.8|30.32|30.9|30.42|30.65|30.17|216
1739138400000|2025-02-09 22:00:00|30.79|30.31|30.62|30.34|30.81|30.43|30.52|30.09|293
1739138700000|2025-02-09 22:05:00|30.63|30.35|30.69|30.41|30.69|30.41|30.51|30.23|259
1739139000000|2025-02-09 22:10:00|30.7|30.42|30.86|30.58|30.93|30.65|30.68|30.4|258
1739139300000|2025-02-09 22:15:00|30.85|30.57|30.87|30.59|30.9|30.62|30.75|30.47|204
1739139600000|2025-02-09 22:20:00|30.88|30.6|31.11|30.83|31.16|30.88|30.87|30.59|107
1739139900000|2025-02-09 22:25:00|31.1|30.82|31.16|30.88|31.16|30.88|31.06|30.78|36
1739140200000|2025-02-09 22:30:00|31.15|30.87|31.13|30.85|31.18|30.9|30.95|30.67|110
1739140500000|2025-02-09 22:35:00|31.12|30.84|31.21|30.93|31.21|30.93|31.07|30.79|87
1739140800000|2025-02-09 22:40:00|31.2|30.92|31.61|31.33|31.61|31.33|31.18|30.9|87
1739141100000|2025-02-09 22:45:00|31.62|31.34|31.4|31.12|31.63|31.35|31.39|31.11|47
1739141400000|2025-02-09 22:50:00|31.39|31.11|31.42|31.14|31.71|31.43|31.22|30.94|153
1739141700000|2025-02-09 22:55:00|31.41|31.13|31.36|31.08|31.47|31.19|31.32|31.04|215
1739142000000|2025-02-09 23:00:00|31.35|31.07|31.34|31.06|31.44|31.16|31.23|30.95|240
1739142300000|2025-02-09 23:05:00|31.33|31.05|31.35|31.07|31.39|31.11|31.29|31.01|167
1739142600000|2025-02-09 23:10:00|31.36|31.08|31.44|31.16|31.46|31.18|31.36|31.08|128
1739142900000|2025-02-09 23:15:00|31.45|31.17|31.53|31.25|31.6|31.32|31.43|31.15|85
1739143200000|2025-02-09 23:20:00|31.52|31.24|31.46|31.18|31.52|31.24|31.44|31.16|51
1739143500000|2025-02-09 23:25:00|31.45|31.17|31.45|31.17|31.47|31.19|31.41|31.13|53
1739143800000|2025-02-09 23:30:00|31.43|31.15|31.52|31.24|31.52|31.24|31.42|31.14|62
1739144100000|2025-02-09 23:35:00|31.53|31.25|31.62|31.34|31.63|31.35|31.5|31.22|73
1739144400000|2025-02-09 23:40:00|31.61|31.33|31.56|31.28|31.64|31.36|31.54|31.26|78
1739144700000|2025-02-09 23:45:00|31.55|31.27|31.6|31.32|31.68|31.4|31.51|31.23|94
1739145000000|2025-02-09 23:50:00|31.61|31.33|31.65|31.37|31.67|31.39|31.59|31.31|125
1739145300000|2025-02-09 23:55:00|31.66|31.38|31.59|31.31|31.66|31.38|31.59|31.31|112
1739145600000|2025-02-10 00:00:00|31.58|31.3|31.8|31.52|31.81|31.53|31.58|31.3|188
1739145900000|2025-02-10 00:05:00|31.79|31.51|31.96|31.68|31.98|31.7|31.76|31.48|187
1739146200000|2025-02-10 00:10:00|31.97|31.69|31.87|31.59|31.97|31.69|31.82|31.54|128
1739146500000|2025-02-10 00:15:00|31.86|31.58|31.98|31.7|32.09|31.81|31.86|31.58|131
1739146800000|2025-02-10 00:20:00|31.97|31.69|31.98|31.7|32.06|31.78|31.93|31.65|79
1739147100000|2025-02-10 00:25:00|31.97|31.69|31.83|31.55|31.99|31.71|31.82|31.54|75
1739147400000|2025-02-10 00:30:00|31.82|31.54|31.83|31.55|31.9|31.62|31.78|31.5|124
1739147700000|2025-02-10 00:35:00|31.82|31.54|31.71|31.43|31.83|31.55|31.71|31.43|72
1739148000000|2025-02-10 00:40:00|31.7|31.42|31.78|31.5|31.79|31.51|31.7|31.42|57
1739148300000|2025-02-10 00:45:00|31.79|31.51|31.73|31.45|31.82|31.54|31.72|31.44|63
1739148600000|2025-02-10 00:50:00|31.72|31.44|31.74|31.46|31.76|31.48|31.71|31.43|41
1739148900000|2025-02-10 00:55:00|31.73|31.45|31.67|31.39|31.74|31.46|31.62|31.34|45
1739149200000|2025-02-10 01:00:00|31.66|31.38|31.55|31.27|31.69|31.41|31.53|31.25|56
1739149500000|2025-02-10 01:05:00|31.54|31.26|31.49|31.21|31.56|31.28|31.48|31.2|65
1739149800000|2025-02-10 01:10:00|31.47|31.19|31.38|31.1|31.48|31.2|31.38|31.1|63
1739150100000|2025-02-10 01:15:00|31.37|31.09|31.29|31.01|31.42|31.14|31.27|30.99|91
1739150400000|2025-02-10 01:20:00|31.28|31|31.21|30.93|31.28|31|31.18|30.9|134
1739150700000|2025-02-10 01:25:00|31.2|30.92|31.24|30.96|31.27|30.99|31.16|30.88|69
1739151000000|2025-02-10 01:30:00|31.23|30.95|31.28|31|31.33|31.05|31.18|30.9|102
1739151300000|2025-02-10 01:35:00|31.27|30.99|31.18|30.9|31.27|30.99|31.16|30.88|55
1739151600000|2025-02-10 01:40:00|31.19|30.91|30.78|30.5|31.19|30.91|30.73|30.45|151
1739151900000|2025-02-10 01:45:00|30.79|30.51|30.8|30.52|30.82|30.54|30.63|30.35|267
1739152200000|2025-02-10 01:50:00|30.81|30.53|30.77|30.49|30.9|30.62|30.71|30.43|206
1739152500000|2025-02-10 01:55:00|30.76|30.48|30.73|30.45|30.76|30.48|30.63|30.35|208
1739152800000|2025-02-10 02:00:00|30.72|30.44|30.63|30.35|30.83|30.55|30.63|30.35|163
1739153100000|2025-02-10 02:05:00|30.64|30.36|30.59|30.31|30.77|30.49|30.58|30.3|190
1739153400000|2025-02-10 02:10:00|30.58|30.3|30.55|30.27|30.63|30.35|30.54|30.26|150
1739153700000|2025-02-10 02:15:00|30.56|30.28|30.66|30.38|30.73|30.45|30.54|30.26|148
1739154000000|2025-02-10 02:20:00|30.67|30.39|30.64|30.36|30.67|30.39|30.54|30.26|104
1739154300000|2025-02-10 02:25:00|30.63|30.35|30.54|30.26|30.64|30.36|30.51|30.23|78
1739154600000|2025-02-10 02:30:00|30.53|30.25|30.62|30.34|30.67|30.39|30.49|30.21|105
1739154900000|2025-02-10 02:35:00|30.61|30.33|30.58|30.3|30.62|30.34|30.5|30.22|108
1739155200000|2025-02-10 02:40:00|30.61|30.33|30.89|30.61|30.93|30.65|30.6|30.32|85
1739155500000|2025-02-10 02:45:00|30.9|30.62|30.81|30.53|30.97|30.69|30.74|30.46|157
1739155800000|2025-02-10 02:50:00|30.8|30.52|30.75|30.47|30.8|30.52|30.69|30.41|90
1739156100000|2025-02-10 02:55:00|30.74|30.46|30.8|30.52|30.82|30.54|30.69|30.41|47
1739156400000|2025-02-10 03:00:00|30.81|30.53|30.82|30.54|30.84|30.56|30.65|30.37|110
1739156700000|2025-02-10 03:05:00|30.84|30.56|30.82|30.54|30.96|30.68|30.8|30.52|155
1739157000000|2025-02-10 03:10:00|30.83|30.55|30.76|30.48|30.87|30.59|30.75|30.47|91
1739157300000|2025-02-10 03:15:00|30.77|30.49|30.8|30.52|30.88|30.6|30.75|30.47|104
1739157600000|2025-02-10 03:20:00|30.81|30.53|30.89|30.61|30.92|30.64|30.74|30.46|89
1739157900000|2025-02-10 03:25:00|30.88|30.6|30.98|30.7|31.03|30.75|30.85|30.57|122
1739158200000|2025-02-10 03:30:00|30.97|30.69|31.56|31.28|31.66|31.38|30.97|30.69|280
1739158500000|2025-02-10 03:35:00|31.54|31.26|31.5|31.22|31.68|31.4|31.5|31.22|314
1739158800000|2025-02-10 03:40:00|31.49|31.21|31.47|31.19|31.57|31.29|31.46|31.18|204
1739159100000|2025-02-10 03:45:00|31.46|31.18|31.29|31.01|31.52|31.24|31.21|30.93|222
1739159400000|2025-02-10 03:50:00|31.3|31.02|31.29|31.01|31.37|31.09|31.27|30.99|110
1739159700000|2025-02-10 03:55:00|31.26|30.98|31.23|30.95|31.26|30.98|31.12|30.84|137
1739160000000|2025-02-10 04:00:00|31.24|30.96|31.23|30.95|31.24|30.96|31.08|30.8|137
1739160300000|2025-02-10 04:05:00|31.22|30.94|31.25|30.97|31.28|31|31.21|30.93|91
1739160600000|2025-02-10 04:10:00|31.26|30.98|31.31|31.03|31.32|31.04|31.23|30.95|95
1739160900000|2025-02-10 04:15:00|31.32|31.04|31.38|31.1|31.43|31.15|31.27|30.99|117
1739161200000|2025-02-10 04:20:00|31.39|31.11|31.42|31.14|31.43|31.15|31.31|31.03|96
1739161500000|2025-02-10 04:25:00|31.41|31.13|31.5|31.22|31.51|31.23|31.41|31.13|68
1739161800000|2025-02-10 04:30:00|31.51|31.23|31.55|31.27|31.63|31.35|31.47|31.19|106
1739162100000|2025-02-10 04:35:00|31.54|31.26|31.48|31.2|31.55|31.27|31.43|31.15|67
1739162400000|2025-02-10 04:40:00|31.47|31.19|31.36|31.08|31.47|31.19|31.32|31.04|73
1739162700000|2025-02-10 04:45:00|31.35|31.07|31.31|31.03|31.36|31.08|31.27|30.99|75
1739163000000|2025-02-10 04:50:00|31.3|31.02|31.32|31.04|31.4|31.12|31.3|31.02|31
1739163300000|2025-02-10 04:55:00|31.33|31.05|31.3|31.02|31.34|31.06|31.28|31|38
1739163600000|2025-02-10 05:00:00|31.31|31.03|31.21|30.93|31.35|31.07|31.19|30.91|109
1739163900000|2025-02-10 05:05:00|31.22|30.94|31.24|30.96|31.24|30.96|31.14|30.86|78
1739164200000|2025-02-10 05:10:00|31.25|30.97|31.39|31.11|31.42|31.14|31.24|30.96|88
1739164500000|2025-02-10 05:15:00|31.38|31.1|31.32|31.04|31.46|31.18|31.32|31.04|75
1739164800000|2025-02-10 05:20:00|31.31|31.03|31.31|31.03|31.36|31.08|31.27|30.99|68
1739165100000|2025-02-10 05:25:00|31.3|31.02|31.34|31.06|31.35|31.07|31.3|31.02|47
1739165400000|2025-02-10 05:30:00|31.35|31.07|31.39|31.11|31.44|31.16|31.26|30.98|68
1739165700000|2025-02-10 05:35:00|31.38|31.1|31.4|31.12|31.4|31.12|31.34|31.06|41
1739166000000|2025-02-10 05:40:00|31.41|31.13|31.47|31.19|31.5|31.22|31.39|31.11|55
1739166300000|2025-02-10 05:45:00|31.48|31.2|31.55|31.27|31.63|31.35|31.48|31.2|117
1739166600000|2025-02-10 05:50:00|31.54|31.26|31.69|31.41|31.79|31.51|31.54|31.26|150
1739166900000|2025-02-10 05:55:00|31.68|31.4|31.55|31.27|31.68|31.4|31.53|31.25|135
1739167200000|2025-02-10 06:00:00|31.56|31.28|31.52|31.24|31.64|31.36|31.5|31.22|85
1739167500000|2025-02-10 06:05:00|31.51|31.23|31.48|31.2|31.53|31.25|31.46|31.18|83
1739167800000|2025-02-10 06:10:00|31.47|31.19|31.43|31.15|31.49|31.21|31.4|31.12|57
1739168100000|2025-02-10 06:15:00|31.44|31.16|31.42|31.14|31.51|31.23|31.41|31.13|66
1739168400000|2025-02-10 06:20:00|31.43|31.15|31.46|31.18|31.48|31.2|31.43|31.15|50
1739168700000|2025-02-10 06:25:00|31.47|31.19|31.37|31.09|31.49|31.21|31.37|31.09|50
1739169000000|2025-02-10 06:30:00|31.36|31.08|31.39|31.11|31.44|31.16|31.33|31.05|81
1739169300000|2025-02-10 06:35:00|31.4|31.12|31.39|31.11|31.47|31.19|31.39|31.11|32
1739169600000|2025-02-10 06:40:00|31.38|31.1|31.34|31.06|31.39|31.11|31.34|31.06|30
1739169900000|2025-02-10 06:45:00|31.35|31.07|31.38|31.1|31.43|31.15|31.34|31.06|50
1739170200000|2025-02-10 06:50:00|31.37|31.09|31.44|31.16|31.44|31.16|31.37|31.09|36
1739170500000|2025-02-10 06:55:00|31.45|31.17|31.48|31.2|31.48|31.2|31.4|31.12|31
1739170800000|2025-02-10 07:00:00|31.49|31.21|31.6|31.32|31.61|31.33|31.49|31.21|98
1739171100000|2025-02-10 07:05:00|31.59|31.31|31.56|31.28|31.61|31.33|31.55|31.27|82
1739171400000|2025-02-10 07:10:00|31.55|31.27|31.49|31.21|31.56|31.28|31.48|31.2|37
1739171700000|2025-02-10 07:15:00|31.48|31.2|31.53|31.25|31.55|31.27|31.44|31.16|94
1739172000000|2025-02-10 07:20:00|31.54|31.26|31.51|31.23|31.57|31.29|31.49|31.21|93
1739172300000|2025-02-10 07:25:00|31.5|31.22|31.45|31.17|31.5|31.22|31.44|31.16|62
1739172600000|2025-02-10 07:30:00|31.44|31.16|31.48|31.2|31.5|31.22|31.38|31.1|78
1739172900000|2025-02-10 07:35:00|31.47|31.19|31.51|31.23|31.51|31.23|31.46|31.18|58
1739173200000|2025-02-10 07:40:00|31.5|31.22|31.56|31.28|31.59|31.31|31.46|31.18|60
1739173500000|2025-02-10 07:45:00|31.55|31.27|31.57|31.29|31.58|31.3|31.49|31.21|106
1739173800000|2025-02-10 07:50:00|31.56|31.28|31.6|31.32|31.61|31.33|31.53|31.25|60
1739174100000|2025-02-10 07:55:00|31.59|31.31|31.67|31.39|31.73|31.45|31.59|31.31|60
1739174400000|2025-02-10 08:00:00|31.68|31.4|31.68|31.4|31.75|31.47|31.63|31.35|107
1739174700000|2025-02-10 08:05:00|31.69|31.41|31.81|31.53|31.83|31.55|31.68|31.4|123
1739175000000|2025-02-10 08:10:00|31.8|31.52|31.94|31.66|31.95|31.67|31.8|31.52|157
1739175300000|2025-02-10 08:15:00|31.95|31.67|31.93|31.65|32.05|31.77|31.87|31.59|136
1739175600000|2025-02-10 08:20:00|31.92|31.64|31.87|31.59|32|31.72|31.87|31.59|90
1739175900000|2025-02-10 08:25:00|31.88|31.6|31.91|31.63|31.95|31.67|31.87|31.59|60
1739176200000|2025-02-10 08:30:00|31.9|31.62|31.8|31.52|31.91|31.63|31.8|31.52|42
1739176500000|2025-02-10 08:35:00|31.81|31.53|31.85|31.57|31.86|31.58|31.77|31.49|96
1739176800000|2025-02-10 08:40:00|31.84|31.56|32.02|31.74|32.09|31.81|31.84|31.56|142
1739177100000|2025-02-10 08:45:00|32.01|31.73|31.99|31.71|32.07|31.79|31.96|31.68|107
1739177400000|2025-02-10 08:50:00|32|31.72|32|31.72|32.06|31.78|31.98|31.7|68
1739177700000|2025-02-10 08:55:00|31.98|31.7|32.01|31.73|32.09|31.81|31.96|31.68|123
1739178000000|2025-02-10 09:00:00|32.02|31.74|32.04|31.76|32.05|31.77|31.98|31.7|146
1739178300000|2025-02-10 09:05:00|32.05|31.77|32|31.72|32.08|31.8|31.99|31.71|61
1739178600000|2025-02-10 09:10:00|32.01|31.73|32.09|31.81|32.13|31.85|32|31.72|92
1739178900000|2025-02-10 09:15:00|32.08|31.8|32.17|31.89|32.18|31.9|32.05|31.77|113
1739179200000|2025-02-10 09:20:00|32.16|31.88|32.16|31.88|32.19|31.91|32.06|31.78|122
1739179500000|2025-02-10 09:25:00|32.19|31.91|32.02|31.74|32.19|31.91|31.98|31.7|134
1739179800000|2025-02-10 09:30:00|32.01|31.73|32|31.72|32.06|31.78|31.93|31.65|176
1739180100000|2025-02-10 09:35:00|31.99|31.71|31.94|31.66|32.01|31.73|31.91|31.63|174
1739180400000|2025-02-10 09:40:00|31.93|31.65|31.93|31.65|31.99|31.71|31.91|31.63|72
1739180700000|2025-02-10 09:45:00|31.92|31.64|31.96|31.68|31.98|31.7|31.88|31.6|124
1739181000000|2025-02-10 09:50:00|31.95|31.67|31.91|31.63|31.95|31.67|31.86|31.58|116
1739181300000|2025-02-10 09:55:00|31.93|31.65|31.97|31.69|32.01|31.73|31.9|31.62|108
1739181600000|2025-02-10 10:00:00|31.98|31.7|31.95|31.67|32.01|31.73|31.9|31.62|123
1739181900000|2025-02-10 10:05:00|31.96|31.68|32.07|31.79|32.09|31.81|31.95|31.67|107
1739182200000|2025-02-10 10:10:00|32.08|31.8|32.09|31.81|32.13|31.85|32.02|31.74|97
1739182500000|2025-02-10 10:15:00|32.08|31.8|32.1|31.82|32.11|31.83|32.07|31.79|114
1739182800000|2025-02-10 10:20:00|32.09|31.81|32.14|31.86|32.15|31.87|32.01|31.73|146
1739183100000|2025-02-10 10:25:00|32.15|31.87|32.12|31.84|32.18|31.9|32.04|31.76|111
1739183400000|2025-02-10 10:30:00|32.11|31.83|32.02|31.74|32.12|31.84|31.99|31.71|142
1739183700000|2025-02-10 10:35:00|32.01|31.73|31.97|31.69|32.02|31.74|31.92|31.64|100
1739184000000|2025-02-10 10:40:00|31.96|31.68|31.89|31.61|31.98|31.7|31.79|31.51|125
1739184300000|2025-02-10 10:45:00|31.88|31.6|31.89|31.61|31.92|31.64|31.83|31.55|87
1739184600000|2025-02-10 10:50:00|31.9|31.62|31.87|31.59|31.94|31.66|31.83|31.55|87
1739184900000|2025-02-10 10:55:00|31.86|31.58|31.88|31.6|31.93|31.65|31.86|31.58|43
1739185200000|2025-02-10 11:00:00|31.89|31.61|31.89|31.61|31.9|31.62|31.8|31.52|134
1739185500000|2025-02-10 11:05:00|31.9|31.62|31.95|31.67|32.02|31.74|31.9|31.62|134
1739185800000|2025-02-10 11:10:00|31.94|31.66|31.81|31.53|31.98|31.7|31.8|31.52|74
1739186100000|2025-02-10 11:15:00|31.82|31.54|31.86|31.58|31.89|31.61|31.76|31.48|131
1739186400000|2025-02-10 11:20:00|31.85|31.57|31.85|31.57|31.87|31.59|31.81|31.53|91
1739186700000|2025-02-10 11:25:00|31.84|31.56|31.89|31.61|31.91|31.63|31.79|31.51|153
1739187000000|2025-02-10 11:30:00|31.88|31.6|31.97|31.69|31.99|31.71|31.87|31.59|139
1739187300000|2025-02-10 11:35:00|31.98|31.7|31.97|31.69|32.05|31.77|31.95|31.67|121
1739187600000|2025-02-10 11:40:00|31.98|31.7|32.02|31.74|32.02|31.74|31.93|31.65|116
1739187900000|2025-02-10 11:45:00|32.01|31.73|32|31.72|32.08|31.8|31.97|31.69|169
1739188200000|2025-02-10 11:50:00|32.01|31.73|32|31.72|32.12|31.84|31.98|31.7|158
1739188500000|2025-02-10 11:55:00|32.01|31.73|31.93|31.65|32.07|31.79|31.93|31.65|114
1739188800000|2025-02-10 12:00:00|31.92|31.64|31.94|31.66|32.01|31.73|31.92|31.64|183
1739189100000|2025-02-10 12:05:00|31.93|31.65|31.91|31.63|31.96|31.68|31.89|31.61|173
1739189400000|2025-02-10 12:10:00|31.9|31.62|31.82|31.54|31.9|31.62|31.8|31.52|152
1739189700000|2025-02-10 12:15:00|31.83|31.55|31.79|31.51|31.88|31.6|31.75|31.47|173
1739190000000|2025-02-10 12:20:00|31.77|31.49|31.87|31.59|31.88|31.6|31.76|31.48|163
1739190300000|2025-02-10 12:25:00|31.86|31.58|31.81|31.53|31.92|31.64|31.76|31.48|162
1739190600000|2025-02-10 12:30:00|31.8|31.52|31.7|31.42|31.81|31.53|31.68|31.4|174
1739190900000|2025-02-10 12:35:00|31.69|31.41|31.57|31.29|31.7|31.42|31.56|31.28|162
1739191200000|2025-02-10 12:40:00|31.58|31.3|31.58|31.3|31.65|31.37|31.56|31.28|128
1739191500000|2025-02-10 12:45:00|31.59|31.31|31.49|31.21|31.63|31.35|31.44|31.16|138
1739191800000|2025-02-10 12:50:00|31.5|31.22|31.57|31.29|31.6|31.32|31.5|31.22|115
1739192100000|2025-02-10 12:55:00|31.56|31.28|31.56|31.28|31.59|31.31|31.49|31.21|105
1739192400000|2025-02-10 13:00:00|31.57|31.29|31.6|31.32|31.62|31.34|31.51|31.23|176
1739192700000|2025-02-10 13:05:00|31.59|31.31|31.61|31.33|31.67|31.39|31.57|31.29|144
1739193000000|2025-02-10 13:10:00|31.6|31.32|31.7|31.42|31.74|31.46|31.6|31.32|117
1739193300000|2025-02-10 13:15:00|31.68|31.4|31.62|31.34|31.77|31.49|31.61|31.33|152
1739193600000|2025-02-10 13:20:00|31.61|31.33|31.62|31.34|31.67|31.39|31.6|31.32|116
1739193900000|2025-02-10 13:25:00|31.61|31.33|31.65|31.37|31.68|31.4|31.59|31.31|37
1739194200000|2025-02-10 13:30:00|31.64|31.36|31.64|31.36|31.67|31.39|31.56|31.28|155
1739194500000|2025-02-10 13:35:00|31.66|31.38|31.59|31.31|31.66|31.38|31.57|31.29|149
1739194800000|2025-02-10 13:40:00|31.58|31.3|31.76|31.48|31.79|31.51|31.57|31.29|163
1739195100000|2025-02-10 13:45:00|31.75|31.47|32.03|31.75|32.09|31.81|31.75|31.47|230
1739195400000|2025-02-10 13:50:00|32.02|31.74|32.21|31.93|32.22|31.94|32|31.72|155
1739195700000|2025-02-10 13:55:00|32.22|31.94|32.36|32.08|32.52|32.24|32.21|31.93|248
1739196000000|2025-02-10 14:00:00|32.37|32.09|32.18|31.9|32.44|32.16|32.14|31.86|321
1739196300000|2025-02-10 14:05:00|32.17|31.89|32.05|31.77|32.18|31.9|32.01|31.73|301
1739196600000|2025-02-10 14:10:00|32.04|31.76|31.94|31.66|32.04|31.76|31.92|31.64|223
1739196900000|2025-02-10 14:15:00|31.93|31.65|32.03|31.75|32.03|31.75|31.89|31.61|253
1739197200000|2025-02-10 14:20:00|32.04|31.76|31.95|31.67|32.06|31.78|31.87|31.59|211
1739197500000|2025-02-10 14:25:00|31.97|31.69|31.97|31.69|32.01|31.73|31.91|31.63|135
1739197800000|2025-02-10 14:30:00|31.98|31.7|32.07|31.79|32.16|31.88|31.88|31.6|340
1739198100000|2025-02-10 14:35:00|32.08|31.8|31.8|31.52|32.12|31.84|31.76|31.48|261
1739198400000|2025-02-10 14:40:00|31.81|31.53|31.83|31.55|31.86|31.58|31.71|31.43|250
1739198700000|2025-02-10 14:45:00|31.82|31.54|31.62|31.34|31.88|31.6|31.61|31.33|285
1739199000000|2025-02-10 14:50:00|31.63|31.35|31.68|31.4|31.73|31.45|31.61|31.33|233
1739199300000|2025-02-10 14:55:00|31.69|31.41|31.67|31.39|31.73|31.45|31.65|31.37|167
1739199600000|2025-02-10 15:00:00|31.66|31.38|31.67|31.39|31.79|31.51|31.61|31.33|208
1739199900000|2025-02-10 15:05:00|31.66|31.38|31.7|31.42|31.76|31.48|31.63|31.35|196
1739200200000|2025-02-10 15:10:00|31.71|31.43|31.75|31.47|31.79|31.51|31.68|31.4|162
1739200500000|2025-02-10 15:15:00|31.74|31.46|31.7|31.42|31.78|31.5|31.69|31.41|151
1739200800000|2025-02-10 15:20:00|31.71|31.43|31.64|31.36|31.71|31.43|31.56|31.28|214
1739201100000|2025-02-10 15:25:00|31.62|31.34|31.55|31.27|31.62|31.34|31.45|31.17|214
1739201400000|2025-02-10 15:30:00|31.54|31.26|31.58|31.3|31.63|31.35|31.53|31.25|190
1739201700000|2025-02-10 15:35:00|31.59|31.31|31.42|31.14|31.63|31.35|31.37|31.09|151
1739202000000|2025-02-10 15:40:00|31.44|31.16|31.47|31.19|31.49|31.21|31.4|31.12|136
1739202300000|2025-02-10 15:45:00|31.48|31.2|31.43|31.15|31.52|31.24|31.4|31.12|149
1739202600000|2025-02-10 15:50:00|31.42|31.14|31.57|31.29|31.58|31.3|31.41|31.13|116
1739202900000|2025-02-10 15:55:00|31.58|31.3|31.58|31.3|31.62|31.34|31.54|31.26|109
1739203200000|2025-02-10 16:00:00|31.59|31.31|31.65|31.37|31.7|31.42|31.5|31.22|201
1739203500000|2025-02-10 16:05:00|31.66|31.38|31.76|31.48|31.76|31.48|31.59|31.31|161
1739203800000|2025-02-10 16:10:00|31.77|31.49|31.75|31.47|31.86|31.58|31.73|31.45|123
1739204100000|2025-02-10 16:15:00|31.76|31.48|31.69|31.41|31.77|31.49|31.65|31.37|141
1739204400000|2025-02-10 16:20:00|31.7|31.42|31.71|31.43|31.72|31.44|31.66|31.38|41
1739204700000|2025-02-10 16:25:00|31.7|31.42|31.61|31.33|31.71|31.43|31.6|31.32|57
1739205000000|2025-02-10 16:30:00|31.6|31.32|31.45|31.17|31.61|31.33|31.42|31.14|148
1739205300000|2025-02-10 16:35:00|31.44|31.16|31.47|31.19|31.47|31.19|31.38|31.1|182
1739205600000|2025-02-10 16:40:00|31.46|31.18|31.55|31.27|31.56|31.28|31.46|31.18|104
1739205900000|2025-02-10 16:45:00|31.56|31.28|31.64|31.36|31.64|31.36|31.52|31.24|65
1739206200000|2025-02-10 16:50:00|31.65|31.37|31.7|31.42|31.75|31.47|31.65|31.37|96
1739206500000|2025-02-10 16:55:00|31.69|31.41|31.58|31.3|31.73|31.45|31.58|31.3|83
1739206800000|2025-02-10 17:00:00|31.55|31.27|31.58|31.3|31.59|31.31|31.44|31.16|116
1739207100000|2025-02-10 17:05:00|31.59|31.31|31.62|31.34|31.69|31.41|31.56|31.28|117
1739207400000|2025-02-10 17:10:00|31.61|31.33|31.53|31.25|31.61|31.33|31.46|31.18|106
1739207700000|2025-02-10 17:15:00|31.52|31.24|31.62|31.34|31.62|31.34|31.47|31.19|77
1739208000000|2025-02-10 17:20:00|31.63|31.35|31.72|31.44|31.72|31.44|31.58|31.3|69
1739208300000|2025-02-10 17:25:00|31.71|31.43|31.8|31.52|31.89|31.61|31.71|31.43|135
1739208600000|2025-02-10 17:30:00|31.79|31.51|31.75|31.47|31.89|31.61|31.75|31.47|137
1739208900000|2025-02-10 17:35:00|31.77|31.49|31.75|31.47|31.82|31.54|31.71|31.43|137
1739209200000|2025-02-10 17:40:00|31.76|31.48|31.75|31.47|31.78|31.5|31.65|31.37|100
1739209500000|2025-02-10 17:45:00|31.76|31.48|31.74|31.46|31.77|31.49|31.69|31.41|86
1739209800000|2025-02-10 17:50:00|31.73|31.45|31.81|31.53|31.85|31.57|31.68|31.4|113
1739210100000|2025-02-10 17:55:00|31.83|31.55|31.82|31.54|31.86|31.58|31.75|31.47|99
1739210400000|2025-02-10 18:00:00|31.83|31.55|31.87|31.59|31.91|31.63|31.8|31.52|137
1739210700000|2025-02-10 18:05:00|31.86|31.58|31.86|31.58|31.9|31.62|31.81|31.53|142
1739211000000|2025-02-10 18:10:00|31.85|31.57|31.74|31.46|31.86|31.58|31.7|31.42|117
1739211300000|2025-02-10 18:15:00|31.75|31.47|31.59|31.31|31.75|31.47|31.58|31.3|165
1739211600000|2025-02-10 18:20:00|31.58|31.3|31.62|31.34|31.67|31.39|31.57|31.29|145
1739211900000|2025-02-10 18:25:00|31.63|31.35|31.71|31.43|31.72|31.44|31.57|31.29|118
1739212200000|2025-02-10 18:30:00|31.72|31.44|31.7|31.42|31.77|31.49|31.67|31.39|121
1739212500000|2025-02-10 18:35:00|31.69|31.41|31.65|31.37|31.7|31.42|31.63|31.35|82
1739212800000|2025-02-10 18:40:00|31.66|31.38|31.62|31.34|31.68|31.4|31.6|31.32|89
1739213100000|2025-02-10 18:45:00|31.61|31.33|31.66|31.38|31.68|31.4|31.58|31.3|90
1739213400000|2025-02-10 18:50:00|31.65|31.37|31.7|31.42|31.72|31.44|31.63|31.35|108
1739213700000|2025-02-10 18:55:00|31.71|31.43|31.75|31.47|31.76|31.48|31.7|31.42|89
1739214000000|2025-02-10 19:00:00|31.74|31.46|31.73|31.45|31.75|31.47|31.65|31.37|118
1739214300000|2025-02-10 19:05:00|31.72|31.44|31.66|31.38|31.76|31.48|31.64|31.36|96
1739214600000|2025-02-10 19:10:00|31.67|31.39|31.75|31.47|31.81|31.53|31.67|31.39|101
1739214900000|2025-02-10 19:15:00|31.74|31.46|31.74|31.46|31.8|31.52|31.72|31.44|86
1739215200000|2025-02-10 19:20:00|31.75|31.47|31.73|31.45|31.78|31.5|31.7|31.42|83
1739215500000|2025-02-10 19:25:00|31.74|31.46|31.7|31.42|31.78|31.5|31.69|31.41|91
1739215800000|2025-02-10 19:30:00|31.69|31.41|31.63|31.35|31.75|31.47|31.62|31.34|89
1739216100000|2025-02-10 19:35:00|31.64|31.36|31.58|31.3|31.66|31.38|31.57|31.29|95
1739216400000|2025-02-10 19:40:00|31.59|31.31|31.52|31.24|31.59|31.31|31.49|31.21|50
1739216700000|2025-02-10 19:45:00|31.51|31.23|31.42|31.14|31.52|31.24|31.42|31.14|64
1739217000000|2025-02-10 19:50:00|31.43|31.15|31.4|31.12|31.46|31.18|31.4|31.12|55
1739217300000|2025-02-10 19:55:00|31.39|31.11|31.43|31.15|31.45|31.17|31.39|31.11|62
1739217600000|2025-02-10 20:00:00|31.42|31.14|31.39|31.11|31.47|31.19|31.35|31.07|97
1739217900000|2025-02-10 20:05:00|31.4|31.12|31.48|31.2|31.53|31.25|31.39|31.11|91
1739218200000|2025-02-10 20:10:00|31.47|31.19|31.54|31.26|31.54|31.26|31.45|31.17|53
1739218500000|2025-02-10 20:15:00|31.53|31.25|31.5|31.22|31.62|31.34|31.5|31.22|103
1739218800000|2025-02-10 20:20:00|31.49|31.21|31.53|31.25|31.55|31.27|31.48|31.2|75
1739219100000|2025-02-10 20:25:00|31.52|31.24|31.56|31.28|31.57|31.29|31.49|31.21|93
1739219400000|2025-02-10 20:30:00|31.57|31.29|31.64|31.36|31.69|31.41|31.54|31.26|125
1739219700000|2025-02-10 20:35:00|31.65|31.37|31.6|31.32|31.65|31.37|31.57|31.29|111
1739220000000|2025-02-10 20:40:00|31.59|31.31|31.71|31.43|31.73|31.45|31.59|31.31|163
1739220300000|2025-02-10 20:45:00|31.7|31.42|31.78|31.5|31.86|31.58|31.68|31.4|112
1739220600000|2025-02-10 20:50:00|31.79|31.51|31.69|31.41|31.79|31.51|31.68|31.4|102
1739220900000|2025-02-10 20:55:00|31.7|31.42|31.72|31.44|31.75|31.47|31.65|31.37|88
1739221200000|2025-02-10 21:00:00|31.73|31.45|31.65|31.37|31.74|31.46|31.62|31.34|145
1739221500000|2025-02-10 21:05:00|31.66|31.38|31.61|31.33|31.66|31.38|31.58|31.3|88
1739221800000|2025-02-10 21:10:00|31.62|31.34|31.53|31.25|31.62|31.34|31.52|31.24|62
1739222100000|2025-02-10 21:15:00|31.54|31.26|31.45|31.17|31.54|31.26|31.45|31.17|87
1739222400000|2025-02-10 21:20:00|31.46|31.18|31.5|31.22|31.51|31.23|31.45|31.17|56
1739222700000|2025-02-10 21:25:00|31.51|31.23|31.59|31.31|31.6|31.32|31.5|31.22|62
1739223000000|2025-02-10 21:30:00|31.58|31.3|31.49|31.21|31.62|31.34|31.45|31.17|106
1739223300000|2025-02-10 21:35:00|31.47|31.19|31.54|31.26|31.58|31.3|31.47|31.19|93
1739223600000|2025-02-10 21:40:00|31.55|31.27|31.54|31.26|31.56|31.28|31.52|31.24|45
1739223900000|2025-02-10 21:45:00|31.53|31.25|31.41|31.13|31.53|31.25|31.4|31.12|73
1739224200000|2025-02-10 21:50:00|31.4|31.12|31.52|31.24|31.53|31.25|31.39|31.11|72
1739224500000|2025-02-10 21:55:00|31.53|31.25|31.5|31.22|31.54|31.26|31.5|31.22|62
1739224800000|2025-02-10 22:00:00|31.49|31.21|31.41|31.13|31.51|31.23|31.36|31.08|88
1739225100000|2025-02-10 22:05:00|31.42|31.14|31.38|31.1|31.47|31.19|31.38|31.1|63
1739225400000|2025-02-10 22:10:00|31.39|31.11|31.26|30.98|31.4|31.12|31.25|30.97|53
1739225700000|2025-02-10 22:15:00|31.25|30.97|31.31|31.03|31.35|31.07|31.24|30.96|59
1739226000000|2025-02-10 22:20:00|31.32|31.04|31.39|31.11|31.39|31.11|31.29|31.01|57
1739226300000|2025-02-10 22:25:00|31.38|31.1|31.57|31.29|31.58|31.3|31.37|31.09|85
1739226600000|2025-02-10 22:30:00|31.56|31.28|31.56|31.28|31.63|31.35|31.55|31.27|66
1739226900000|2025-02-10 22:35:00|31.57|31.29|31.42|31.14|31.58|31.3|31.42|31.14|44
1739227200000|2025-02-10 22:40:00|31.43|31.15|31.46|31.18|31.47|31.19|31.43|31.15|37
1739227500000|2025-02-10 22:45:00|31.47|31.19|31.46|31.18|31.47|31.19|31.44|31.16|14
1739227800000|2025-02-10 22:50:00|31.45|31.17|31.34|31.06|31.46|31.18|31.34|31.06|28
1739228100000|2025-02-10 22:55:00|31.35|31.07|31.45|31.17|31.46|31.18|31.32|31.04|56
1739228400000|2025-02-10 23:00:00|31.37|31.09|31.31|31.03|31.43|31.15|31.28|31|188
1739228700000|2025-02-10 23:05:00|31.3|31.02|31.27|30.99|31.32|31.04|31.22|30.94|78
1739229000000|2025-02-10 23:10:00|31.26|30.98|31.29|31.01|31.32|31.04|31.24|30.96|50
1739229300000|2025-02-10 23:15:00|31.3|31.02|31.39|31.11|31.4|31.12|31.29|31.01|62
1739229600000|2025-02-10 23:20:00|31.38|31.1|31.35|31.07|31.41|31.13|31.34|31.06|46
1739229900000|2025-02-10 23:25:00|31.34|31.06|31.27|30.99|31.34|31.06|31.27|30.99|33
1739230200000|2025-02-10 23:30:00|31.3|31.02|31.26|30.98|31.3|31.02|31.26|30.98|15
1739230500000|2025-02-10 23:35:00|31.27|30.99|31.26|30.98|31.33|31.05|31.26|30.98|27
1739230800000|2025-02-10 23:40:00|31.27|30.99|31.33|31.05|31.33|31.05|31.23|30.95|50
1739231100000|2025-02-10 23:45:00|31.32|31.04|31.36|31.08|31.39|31.11|31.32|31.04|34
1739231400000|2025-02-10 23:50:00|31.38|31.1|31.44|31.16|31.44|31.16|31.37|31.09|41
1739231700000|2025-02-10 23:55:00|31.43|31.15|31.47|31.19|31.51|31.23|31.43|31.15|37
1739232000000|2025-02-11 00:00:00|31.5|31.22|31.42|31.14|31.55|31.27|31.38|31.1|172
1739232300000|2025-02-11 00:05:00|31.43|31.15|31.5|31.22|31.55|31.27|31.42|31.14|194
1739232600000|2025-02-11 00:10:00|31.48|31.2|31.52|31.24|31.57|31.29|31.47|31.19|153
1739232900000|2025-02-11 00:15:00|31.51|31.23|31.56|31.28|31.57|31.29|31.45|31.17|131
1739233200000|2025-02-11 00:20:00|31.55|31.27|31.57|31.29|31.57|31.29|31.5|31.22|123
1739233500000|2025-02-11 00:25:00|31.56|31.28|31.71|31.43|31.78|31.5|31.56|31.28|153
1739233800000|2025-02-11 00:30:00|31.72|31.44|31.74|31.46|31.78|31.5|31.68|31.4|174
1739234100000|2025-02-11 00:35:00|31.75|31.47|31.97|31.69|31.99|31.71|31.74|31.46|208
1739234400000|2025-02-11 00:40:00|31.98|31.7|31.98|31.7|32.04|31.76|31.92|31.64|222
1739234700000|2025-02-11 00:45:00|31.99|31.71|31.92|31.64|31.99|31.71|31.81|31.53|215
1739235000000|2025-02-11 00:50:00|31.91|31.63|31.87|31.59|31.92|31.64|31.83|31.55|162
1739235300000|2025-02-11 00:55:00|31.88|31.6|31.95|31.67|31.96|31.68|31.85|31.57|177
1739235600000|2025-02-11 01:00:00|31.94|31.66|32.07|31.79|32.11|31.83|31.94|31.66|241
1739235900000|2025-02-11 01:05:00|32.08|31.8|32.03|31.75|32.08|31.8|31.99|31.71|176
1739236200000|2025-02-11 01:10:00|32.02|31.74|31.94|31.66|32.02|31.74|31.89|31.61|126
1739236500000|2025-02-11 01:15:00|31.95|31.67|31.88|31.6|31.98|31.7|31.87|31.59|151
1739236800000|2025-02-11 01:20:00|31.89|31.61|32.02|31.74|32.04|31.76|31.87|31.59|159
1739237100000|2025-02-11 01:25:00|32.04|31.76|32.06|31.78|32.1|31.82|32|31.72|129
1739237400000|2025-02-11 01:30:00|32.05|31.77|32.15|31.87|32.17|31.89|32.01|31.73|171
1739237700000|2025-02-11 01:35:00|32.14|31.86|32.11|31.83|32.18|31.9|32.05|31.77|115
1739238000000|2025-02-11 01:40:00|32.12|31.84|32.17|31.89|32.25|31.97|32.11|31.83|93
1739238300000|2025-02-11 01:45:00|32.18|31.9|32.2|31.92|32.24|31.96|32.11|31.83|83
1739238600000|2025-02-11 01:50:00|32.21|31.93|32.2|31.92|32.23|31.95|32.17|31.89|83
1739238900000|2025-02-11 01:55:00|32.21|31.93|32.12|31.84|32.21|31.93|32.12|31.84|41
1739239200000|2025-02-11 02:00:00|32.11|31.83|32.17|31.89|32.21|31.93|32.11|31.83|146
1739239500000|2025-02-11 02:05:00|32.16|31.88|32.17|31.89|32.19|31.91|32.11|31.83|113
1739239800000|2025-02-11 02:10:00|32.18|31.9|32.13|31.85|32.18|31.9|32.05|31.77|165
1739240100000|2025-02-11 02:15:00|32.14|31.86|32.02|31.74|32.19|31.91|31.99|31.71|191
1739240400000|2025-02-11 02:20:00|32.01|31.73|31.95|31.67|32.03|31.75|31.89|31.61|218
1739240700000|2025-02-11 02:25:00|31.94|31.66|31.87|31.59|31.97|31.69|31.87|31.59|149
1739241000000|2025-02-11 02:30:00|31.86|31.58|31.76|31.48|31.89|31.61|31.74|31.46|185
1739241300000|2025-02-11 02:35:00|31.77|31.49|31.79|31.51|31.85|31.57|31.76|31.48|193
1739241600000|2025-02-11 02:40:00|31.8|31.52|31.86|31.58|31.9|31.62|31.77|31.49|157
1739241900000|2025-02-11 02:45:00|31.85|31.57|31.94|31.66|31.99|31.71|31.85|31.57|171
1739242200000|2025-02-11 02:50:00|31.93|31.65|31.92|31.64|32.01|31.73|31.91|31.63|133
1739242500000|2025-02-11 02:55:00|31.93|31.65|31.91|31.63|31.96|31.68|31.9|31.62|152
1739242800000|2025-02-11 03:00:00|31.92|31.64|31.79|31.51|31.92|31.64|31.76|31.48|180
1739243100000|2025-02-11 03:05:00|31.78|31.5|31.78|31.5|31.83|31.55|31.75|31.47|174
1739243400000|2025-02-11 03:10:00|31.79|31.51|31.81|31.53|31.82|31.54|31.75|31.47|182
1739243700000|2025-02-11 03:15:00|31.82|31.54|31.74|31.46|31.83|31.55|31.74|31.46|113
1739244000000|2025-02-11 03:20:00|31.75|31.47|31.81|31.53|31.84|31.56|31.73|31.45|167
1739244300000|2025-02-11 03:25:00|31.8|31.52|31.73|31.45|31.81|31.53|31.72|31.44|122
1739244600000|2025-02-11 03:30:00|31.75|31.47|31.74|31.46|31.78|31.5|31.74|31.46|170
1739244900000|2025-02-11 03:35:00|31.75|31.47|31.81|31.53|31.81|31.53|31.72|31.44|102
1739245200000|2025-02-11 03:40:00|31.8|31.52|31.8|31.52|31.83|31.55|31.76|31.48|137
1739245500000|2025-02-11 03:45:00|31.78|31.5|31.93|31.65|31.94|31.66|31.78|31.5|160
1739245800000|2025-02-11 03:50:00|31.92|31.64|31.88|31.6|31.92|31.64|31.87|31.59|124
1739246100000|2025-02-11 03:55:00|31.87|31.59|31.93|31.65|31.96|31.68|31.87|31.59|92
1739246400000|2025-02-11 04:00:00|31.92|31.64|31.93|31.65|32.01|31.73|31.91|31.63|107
1739246700000|2025-02-11 04:05:00|31.92|31.64|31.95|31.67|32|31.72|31.91|31.63|108
1739247000000|2025-02-11 04:10:00|31.94|31.66|31.95|31.67|31.97|31.69|31.93|31.65|93
1739247300000|2025-02-11 04:15:00|31.94|31.66|31.99|31.71|32.01|31.73|31.92|31.64|110
1739247600000|2025-02-11 04:20:00|32|31.72|32|31.72|32.06|31.78|31.98|31.7|100
1739247900000|2025-02-11 04:25:00|31.99|31.71|32.07|31.79|32.11|31.83|31.99|31.71|135
1739248200000|2025-02-11 04:30:00|32.08|31.8|32.17|31.89|32.18|31.9|32.06|31.78|181
1739248500000|2025-02-11 04:35:00|32.18|31.9|32.23|31.95|32.27|31.99|32.17|31.89|141
1739248800000|2025-02-11 04:40:00|32.24|31.96|32.35|32.07|32.37|32.09|32.24|31.96|122
1739249100000|2025-02-11 04:45:00|32.34|32.06|32.41|32.13|32.53|32.25|32.33|32.05|171
1739249400000|2025-02-11 04:50:00|32.4|32.12|32.53|32.25|32.55|32.27|32.4|32.12|120
1739249700000|2025-02-11 04:55:00|32.54|32.26|32.72|32.44|32.77|32.49|32.48|32.2|195
1739250000000|2025-02-11 05:00:00|32.73|32.45|33.02|32.74|33.24|32.96|32.63|32.35|252
1739250300000|2025-02-11 05:05:00|33.01|32.73|32.91|32.63|33.09|32.81|32.84|32.56|184
1739250600000|2025-02-11 05:10:00|32.92|32.64|32.81|32.53|32.93|32.65|32.78|32.5|195
1739250900000|2025-02-11 05:15:00|32.8|32.52|32.72|32.44|32.84|32.56|32.64|32.36|211
1739251200000|2025-02-11 05:20:00|32.71|32.43|32.79|32.51|32.8|32.52|32.68|32.4|217
1739251500000|2025-02-11 05:25:00|32.78|32.5|32.94|32.66|32.94|32.66|32.74|32.46|151
1739251800000|2025-02-11 05:30:00|32.93|32.65|32.91|32.63|32.95|32.67|32.86|32.58|152
1739252100000|2025-02-11 05:35:00|32.92|32.64|32.99|32.71|33|32.72|32.92|32.64|103
1739252400000|2025-02-11 05:40:00|33|32.72|33.14|32.86|33.15|32.87|32.96|32.68|100
1739252700000|2025-02-11 05:45:00|33.15|32.87|33.14|32.86|33.17|32.89|33.09|32.81|114
1739253000000|2025-02-11 05:50:00|33.15|32.87|33.19|32.91|33.2|32.92|33.09|32.81|125
1739253300000|2025-02-11 05:55:00|33.2|32.92|33.33|33.05|33.41|33.13|33.17|32.89|175
1739253600000|2025-02-11 06:00:00|33.34|33.06|33.14|32.86|33.42|33.14|33.13|32.85|225
1739253900000|2025-02-11 06:05:00|33.15|32.87|33.11|32.83|33.15|32.87|33.01|32.73|209
1739254200000|2025-02-11 06:10:00|33.1|32.82|33.03|32.75|33.15|32.87|33.02|32.74|192
1739254500000|2025-02-11 06:15:00|33.02|32.74|33.1|32.82|33.13|32.85|33|32.72|170
1739254800000|2025-02-11 06:20:00|33.09|32.81|33.2|32.92|33.24|32.96|33.09|32.81|174
1739255100000|2025-02-11 06:25:00|33.19|32.91|33.13|32.85|33.2|32.92|33.06|32.78|144
1739255400000|2025-02-11 06:30:00|33.12|32.84|33.21|32.93|33.21|32.93|33.05|32.77|181
1739255700000|2025-02-11 06:35:00|33.2|32.92|33.32|33.04|33.33|33.05|33.2|32.92|136
1739256000000|2025-02-11 06:40:00|33.31|33.03|33.37|33.09|33.37|33.09|33.28|33|119
1739256300000|2025-02-11 06:45:00|33.38|33.1|33.88|33.6|33.96|33.68|33.36|33.08|196
1739256600000|2025-02-11 06:50:00|33.89|33.61|33.92|33.64|34.08|33.8|33.89|33.61|210
1739256900000|2025-02-11 06:55:00|33.93|33.65|33.79|33.51|33.98|33.7|33.78|33.5|171
1739257200000|2025-02-11 07:00:00|33.78|33.5|33.67|33.39|33.81|33.53|33.66|33.38|198
1739257500000|2025-02-11 07:05:00|33.68|33.4|33.56|33.28|33.69|33.41|33.52|33.24|155
1739257800000|2025-02-11 07:10:00|33.58|33.3|33.5|33.22|33.63|33.35|33.48|33.2|144
1739258100000|2025-02-11 07:15:00|33.51|33.23|33.6|33.32|33.6|33.32|33.47|33.19|159
1739258400000|2025-02-11 07:20:00|33.59|33.31|33.57|33.29|33.71|33.43|33.53|33.25|159
1739258700000|2025-02-11 07:25:00|33.56|33.28|33.51|33.23|33.63|33.35|33.49|33.21|150
1739259000000|2025-02-11 07:30:00|33.52|33.24|33.55|33.27|33.6|33.32|33.51|33.23|163
1739259300000|2025-02-11 07:35:00|33.56|33.28|33.56|33.28|33.64|33.36|33.53|33.25|188
1739259600000|2025-02-11 07:40:00|33.55|33.27|33.58|33.3|33.63|33.35|33.52|33.24|162
1739259900000|2025-02-11 07:45:00|33.57|33.29|33.45|33.17|33.59|33.31|33.45|33.17|140
1739260200000|2025-02-11 07:50:00|33.46|33.18|33.55|33.27|33.58|33.3|33.4|33.12|168
1739260500000|2025-02-11 07:55:00|33.56|33.28|33.6|33.32|33.65|33.37|33.55|33.27|154
1739260800000|2025-02-11 08:00:00|33.61|33.33|33.75|33.47|33.82|33.54|33.6|33.32|183
1739261100000|2025-02-11 08:05:00|33.74|33.46|33.69|33.41|33.77|33.49|33.63|33.35|229
1739261400000|2025-02-11 08:10:00|33.68|33.4|33.66|33.38|33.68|33.4|33.6|33.32|175
1739261700000|2025-02-11 08:15:00|33.65|33.37|33.85|33.57|33.92|33.64|33.62|33.34|187
1739262000000|2025-02-11 08:20:00|33.84|33.56|33.74|33.46|33.86|33.58|33.72|33.44|129
1739262300000|2025-02-11 08:25:00|33.73|33.45|33.7|33.42|33.77|33.49|33.68|33.4|136
1739262600000|2025-02-11 08:30:00|33.72|33.44|33.85|33.57|33.88|33.6|33.68|33.4|183
1739262900000|2025-02-11 08:35:00|33.84|33.56|33.88|33.6|33.9|33.62|33.83|33.55|183
1739263200000|2025-02-11 08:40:00|33.87|33.59|33.84|33.56|33.9|33.62|33.83|33.55|169
1739263500000|2025-02-11 08:45:00|33.83|33.55|33.9|33.62|33.91|33.63|33.77|33.49|136
1739263800000|2025-02-11 08:50:00|33.89|33.61|33.92|33.64|33.94|33.66|33.82|33.54|166
1739264100000|2025-02-11 08:55:00|33.9|33.62|33.96|33.68|33.97|33.69|33.87|33.59|150
1739264400000|2025-02-11 09:00:00|33.97|33.69|33.83|33.55|34.03|33.75|33.82|33.54|182
1739264700000|2025-02-11 09:05:00|33.85|33.57|33.78|33.5|33.86|33.58|33.72|33.44|140
1739265000000|2025-02-11 09:10:00|33.79|33.51|33.8|33.52|33.88|33.6|33.78|33.5|151
1739265300000|2025-02-11 09:15:00|33.79|33.51|33.77|33.49|33.86|33.58|33.74|33.46|152
1739265600000|2025-02-11 09:20:00|33.76|33.48|33.78|33.5|33.82|33.54|33.68|33.4|114
1739265900000|2025-02-11 09:25:00|33.77|33.49|33.73|33.45|33.8|33.52|33.7|33.42|125
1739266200000|2025-02-11 09:30:00|33.72|33.44|33.66|33.38|33.78|33.5|33.62|33.34|162
1739266500000|2025-02-11 09:35:00|33.67|33.39|33.64|33.36|33.68|33.4|33.58|33.3|191
1739266800000|2025-02-11 09:40:00|33.65|33.37|33.47|33.19|33.68|33.4|33.43|33.15|186
1739267100000|2025-02-11 09:45:00|33.48|33.2|33.53|33.25|33.53|33.25|33.45|33.17|165
1739267400000|2025-02-11 09:50:00|33.55|33.27|33.48|33.2|33.57|33.29|33.39|33.11|162
1739267700000|2025-02-11 09:55:00|33.47|33.19|33.47|33.19|33.49|33.21|33.41|33.13|121
1739268000000|2025-02-11 10:00:00|33.48|33.2|33.38|33.1|33.56|33.28|33.36|33.08|196
1739268300000|2025-02-11 10:05:00|33.37|33.09|33.46|33.18|33.49|33.21|33.31|33.03|211
1739268600000|2025-02-11 10:10:00|33.47|33.19|33.48|33.2|33.55|33.27|33.45|33.17|183
1739268900000|2025-02-11 10:15:00|33.47|33.19|33.53|33.25|33.55|33.27|33.43|33.15|192
1739269200000|2025-02-11 10:20:00|33.54|33.26|33.58|33.3|33.63|33.35|33.53|33.25|178
1739269500000|2025-02-11 10:25:00|33.59|33.31|33.39|33.11|33.62|33.34|33.37|33.09|149
1739269800000|2025-02-11 10:30:00|33.4|33.12|33.43|33.15|33.46|33.18|33.35|33.07|167
1739270100000|2025-02-11 10:35:00|33.44|33.16|33.49|33.21|33.52|33.24|33.43|33.15|211
1739270400000|2025-02-11 10:40:00|33.48|33.2|33.47|33.19|33.49|33.21|33.43|33.15|175
1739270700000|2025-02-11 10:45:00|33.48|33.2|33.56|33.28|33.57|33.29|33.47|33.19|216
1739271000000|2025-02-11 10:50:00|33.55|33.27|33.48|33.2|33.56|33.28|33.44|33.16|166
1739271300000|2025-02-11 10:55:00|33.47|33.19|33.44|33.16|33.53|33.25|33.44|33.16|104
1739271600000|2025-02-11 11:00:00|33.45|33.17|33.5|33.22|33.51|33.23|33.39|33.11|152
1739271900000|2025-02-11 11:05:00|33.49|33.21|33.41|33.13|33.52|33.24|33.38|33.1|159
1739272200000|2025-02-11 11:10:00|33.4|33.12|33.42|33.14|33.42|33.14|33.33|33.05|130
1739272500000|2025-02-11 11:15:00|33.41|33.13|33.41|33.13|33.43|33.15|33.35|33.07|140
1739272800000|2025-02-11 11:20:00|33.4|33.12|33.45|33.17|33.46|33.18|33.4|33.12|123
1739273100000|2025-02-11 11:25:00|33.46|33.18|33.47|33.19|33.48|33.2|33.42|33.14|104
1739273400000|2025-02-11 11:30:00|33.48|33.2|33.51|33.23|33.54|33.26|33.46|33.18|98
1739273700000|2025-02-11 11:35:00|33.5|33.22|33.49|33.21|33.54|33.26|33.47|33.19|116
1739274000000|2025-02-11 11:40:00|33.48|33.2|33.46|33.18|33.5|33.22|33.4|33.12|142
1739274300000|2025-02-11 11:45:00|33.47|33.19|33.53|33.25|33.55|33.27|33.45|33.17|205
1739274600000|2025-02-11 11:50:00|33.54|33.26|33.66|33.38|33.66|33.38|33.52|33.24|180
1739274900000|2025-02-11 11:55:00|33.65|33.37|33.66|33.38|33.73|33.45|33.6|33.32|132
1739275200000|2025-02-11 12:00:00|33.67|33.39|33.56|33.28|33.74|33.46|33.49|33.21|182
1739275500000|2025-02-11 12:05:00|33.57|33.29|33.51|33.23|33.61|33.33|33.49|33.21|199
1739275800000|2025-02-11 12:10:00|33.5|33.22|33.38|33.1|33.52|33.24|33.36|33.08|197
1739276100000|2025-02-11 12:15:00|33.37|33.09|33.31|33.03|33.39|33.11|33.19|32.91|229
1739276400000|2025-02-11 12:20:00|33.3|33.02|33.35|33.07|33.42|33.14|33.26|32.98|163
1739276700000|2025-02-11 12:25:00|33.34|33.06|33.32|33.04|33.36|33.08|33.26|32.98|216
1739277000000|2025-02-11 12:30:00|33.31|33.03|33.38|33.1|33.38|33.1|33.21|32.93|201
1739277300000|2025-02-11 12:35:00|33.37|33.09|33.5|33.22|33.5|33.22|33.37|33.09|98
1739277600000|2025-02-11 12:40:00|33.51|33.23|33.54|33.26|33.58|33.3|33.48|33.2|69
1739277900000|2025-02-11 12:45:00|33.55|33.27|33.61|33.33|33.62|33.34|33.48|33.2|92
1739278200000|2025-02-11 12:50:00|33.62|33.34|33.65|33.37|33.77|33.49|33.61|33.33|122
1739278500000|2025-02-11 12:55:00|33.66|33.38|33.65|33.37|33.71|33.43|33.63|33.35|124
1739278800000|2025-02-11 13:00:00|33.66|33.38|33.79|33.51|33.8|33.52|33.57|33.29|168
1739279100000|2025-02-11 13:05:00|33.78|33.5|33.9|33.62|33.93|33.65|33.74|33.46|107
1739279400000|2025-02-11 13:10:00|33.89|33.61|33.9|33.62|33.95|33.67|33.78|33.5|117
1739279700000|2025-02-11 13:15:00|33.89|33.61|33.75|33.47|33.91|33.63|33.75|33.47|153
1739280000000|2025-02-11 13:20:00|33.74|33.46|33.81|33.53|33.82|33.54|33.64|33.36|184
1739280300000|2025-02-11 13:25:00|33.82|33.54|33.51|33.23|33.85|33.57|33.51|33.23|183
1739280600000|2025-02-11 13:30:00|33.52|33.24|33.47|33.19|33.67|33.39|33.41|33.13|246
1739280900000|2025-02-11 13:35:00|33.45|33.17|33.53|33.25|33.64|33.36|33.45|33.17|212
1739281200000|2025-02-11 13:40:00|33.52|33.24|33.36|33.08|33.59|33.31|33.36|33.08|181
1739281500000|2025-02-11 13:45:00|33.37|33.09|33.2|32.92|33.49|33.21|33.14|32.86|210
1739281800000|2025-02-11 13:50:00|33.21|32.93|32.96|32.68|33.24|32.96|32.95|32.67|255
1739282100000|2025-02-11 13:55:00|32.97|32.69|32.91|32.63|33.02|32.74|32.85|32.57|231
1739282400000|2025-02-11 14:00:00|32.9|32.62|33.08|32.8|33.12|32.84|32.85|32.57|247
1739282700000|2025-02-11 14:05:00|33.09|32.81|33.4|33.12|33.47|33.19|33.03|32.75|235
1739283000000|2025-02-11 14:10:00|33.39|33.11|33.23|32.95|33.39|33.11|33.2|32.92|220
1739283300000|2025-02-11 14:15:00|33.22|32.94|33.26|32.98|33.3|33.02|33.11|32.83|209
1739283600000|2025-02-11 14:20:00|33.25|32.97|33.12|32.84|33.26|32.98|33.03|32.75|195
1739283900000|2025-02-11 14:25:00|33.13|32.85|33.3|33.02|33.3|33.02|33.08|32.8|182
1739284200000|2025-02-11 14:30:00|33.31|33.03|33.31|33.03|33.41|33.13|33.22|32.94|224
1739284500000|2025-02-11 14:35:00|33.3|33.02|33.28|33|33.36|33.08|33.22|32.94|197
1739284800000|2025-02-11 14:40:00|33.31|33.03|33.52|33.24|33.54|33.26|33.31|33.03|149
1739285100000|2025-02-11 14:45:00|33.53|33.25|33.45|33.17|33.58|33.3|33.4|33.12|211
1739285400000|2025-02-11 14:50:00|33.44|33.16|33.54|33.26|33.54|33.26|33.35|33.07|147
1739285700000|2025-02-11 14:55:00|33.53|33.25|33.57|33.29|33.7|33.42|33.49|33.21|163
1739286000000|2025-02-11 15:00:00|33.58|33.3|33.47|33.19|33.81|33.53|33.47|33.19|229
1739286300000|2025-02-11 15:05:00|33.45|33.17|33.26|32.98|33.51|33.23|33.16|32.88|219
1739286600000|2025-02-11 15:10:00|33.25|32.97|33.28|33|33.34|33.06|33.17|32.89|150
1739286900000|2025-02-11 15:15:00|33.3|33.02|33.44|33.16|33.58|33.3|33.3|33.02|203
1739287200000|2025-02-11 15:20:00|33.45|33.17|33.4|33.12|33.54|33.26|33.37|33.09|151
1739287500000|2025-02-11 15:25:00|33.39|33.11|33.37|33.09|33.52|33.24|33.36|33.08|132
1739287800000|2025-02-11 15:30:00|33.38|33.1|33.39|33.11|33.47|33.19|33.34|33.06|123
1739288100000|2025-02-11 15:35:00|33.38|33.1|33.25|32.97|33.41|33.13|33.23|32.95|104
1739288400000|2025-02-11 15:40:00|33.27|32.99|33.25|32.97|33.29|33.01|33.19|32.91|82
1739288700000|2025-02-11 15:45:00|33.26|32.98|33.32|33.04|33.38|33.1|33.25|32.97|105
1739289000000|2025-02-11 15:50:00|33.33|33.05|33.41|33.13|33.42|33.14|33.27|32.99|94
1739289300000|2025-02-11 15:55:00|33.4|33.12|33.27|32.99|33.41|33.13|33.21|32.93|85
1739289600000|2025-02-11 16:00:00|33.26|32.98|33.13|32.85|33.26|32.98|33.12|32.84|117
1739289900000|2025-02-11 16:05:00|33.12|32.84|33.15|32.87|33.15|32.87|33.07|32.79|111
1739290200000|2025-02-11 16:10:00|33.18|32.9|33.27|32.99|33.29|33.01|33.15|32.87|64
1739290500000|2025-02-11 16:15:00|33.28|33|33.27|32.99|33.35|33.07|33.19|32.91|105
1739290800000|2025-02-11 16:20:00|33.28|33|33.31|33.03|33.4|33.12|33.27|32.99|64
1739291100000|2025-02-11 16:25:00|33.3|33.02|33.09|32.81|33.3|33.02|33.02|32.74|134
1739291400000|2025-02-11 16:30:00|33.08|32.8|32.98|32.7|33.11|32.83|32.94|32.66|165
1739291700000|2025-02-11 16:35:00|32.99|32.71|33.01|32.73|33.04|32.76|32.93|32.65|110
1739292000000|2025-02-11 16:40:00|33|32.72|33.01|32.73|33.09|32.81|32.98|32.7|92
1739292300000|2025-02-11 16:45:00|33.02|32.74|33.01|32.73|33.09|32.81|32.99|32.71|104
1739292600000|2025-02-11 16:50:00|33|32.72|32.97|32.69|33.05|32.77|32.85|32.57|89
1739292900000|2025-02-11 16:55:00|32.98|32.7|32.9|32.62|32.98|32.7|32.85|32.57|94
1739293200000|2025-02-11 17:00:00|32.89|32.61|32.75|32.47|32.9|32.62|32.72|32.44|124
1739293500000|2025-02-11 17:05:00|32.76|32.48|32.68|32.4|32.8|32.52|32.6|32.32|169
1739293800000|2025-02-11 17:10:00|32.69|32.41|32.66|32.38|32.75|32.47|32.63|32.35|112
1739294100000|2025-02-11 17:15:00|32.65|32.37|32.76|32.48|32.79|32.51|32.64|32.36|78
1739294400000|2025-02-11 17:20:00|32.77|32.49|32.76|32.48|32.83|32.55|32.72|32.44|87
1739294700000|2025-02-11 17:25:00|32.77|32.49|32.73|32.45|32.78|32.5|32.66|32.38|67
1739295000000|2025-02-11 17:30:00|32.74|32.46|32.64|32.36|32.77|32.49|32.62|32.34|98
1739295300000|2025-02-11 17:35:00|32.63|32.35|32.65|32.37|32.69|32.41|32.6|32.32|100
1739295600000|2025-02-11 17:40:00|32.64|32.36|32.57|32.29|32.65|32.37|32.49|32.21|112
1739295900000|2025-02-11 17:45:00|32.58|32.3|32.58|32.3|32.65|32.37|32.52|32.24|113
1739296200000|2025-02-11 17:50:00|32.59|32.31|32.56|32.28|32.65|32.37|32.49|32.21|94
1739296500000|2025-02-11 17:55:00|32.55|32.27|32.61|32.33|32.61|32.33|32.51|32.23|101
1739296800000|2025-02-11 18:00:00|32.6|32.32|32.44|32.16|32.62|32.34|32.36|32.08|138
1739297100000|2025-02-11 18:05:00|32.45|32.17|32.39|32.11|32.45|32.17|32.35|32.07|87
1739297400000|2025-02-11 18:10:00|32.4|32.12|32.37|32.09|32.43|32.15|32.32|32.04|78
1739297700000|2025-02-11 18:15:00|32.36|32.08|32.25|31.97|32.37|32.09|32.25|31.97|135
1739298000000|2025-02-11 18:20:00|32.26|31.98|32.14|31.86|32.28|32|32.09|31.81|114
1739298300000|2025-02-11 18:25:00|32.16|31.88|32.08|31.8|32.16|31.88|32.06|31.78|59
1739298600000|2025-02-11 18:30:00|32.07|31.79|32.19|31.91|32.21|31.93|32.07|31.79|87
1739298900000|2025-02-11 18:35:00|32.2|31.92|32.29|32.01|32.37|32.09|32.18|31.9|122
1739299200000|2025-02-11 18:40:00|32.28|32|32.09|31.81|32.3|32.02|32.09|31.81|53
1739299500000|2025-02-11 18:45:00|32.08|31.8|32.02|31.74|32.08|31.8|31.98|31.7|91
1739299800000|2025-02-11 18:50:00|32.01|31.73|32.08|31.8|32.12|31.84|32.01|31.73|95
1739300100000|2025-02-11 18:55:00|32.05|31.77|32.05|31.77|32.09|31.81|32.02|31.74|56
1739300400000|2025-02-11 19:00:00|32.07|31.79|32.18|31.9|32.22|31.94|32.02|31.74|119
1739300700000|2025-02-11 19:05:00|32.19|31.91|32.17|31.89|32.22|31.94|32.14|31.86|87
1739301000000|2025-02-11 19:10:00|32.16|31.88|32.1|31.82|32.16|31.88|32.06|31.78|119
1739301300000|2025-02-11 19:15:00|32.09|31.81|32.18|31.9|32.19|31.91|31.98|31.7|159
1739301600000|2025-02-11 19:20:00|32.19|31.91|32.07|31.79|32.19|31.91|32.07|31.79|137
1739301900000|2025-02-11 19:25:00|32.08|31.8|31.92|31.64|32.09|31.81|31.89|31.61|157
1739302200000|2025-02-11 19:30:00|31.93|31.65|31.85|31.57|32.01|31.73|31.79|31.51|188
1739302500000|2025-02-11 19:35:00|31.86|31.58|31.76|31.48|31.87|31.59|31.75|31.47|170
1739302800000|2025-02-11 19:40:00|31.77|31.49|31.81|31.53|31.82|31.54|31.71|31.43|144
1739303100000|2025-02-11 19:45:00|31.8|31.52|31.75|31.47|31.82|31.54|31.71|31.43|154
1739303400000|2025-02-11 19:50:00|31.74|31.46|31.91|31.63|31.95|31.67|31.74|31.46|119
1739303700000|2025-02-11 19:55:00|31.9|31.62|31.86|31.58|31.94|31.66|31.84|31.56|111
1739304000000|2025-02-11 20:00:00|31.85|31.57|32|31.72|32.01|31.73|31.8|31.52|135
1739304300000|2025-02-11 20:05:00|32.01|31.73|32.19|31.91|32.2|31.92|31.98|31.7|129
1739304600000|2025-02-11 20:10:00|32.14|31.86|32.05|31.77|32.14|31.86|32.03|31.75|99
1739304900000|2025-02-11 20:15:00|32.04|31.76|31.9|31.62|32.04|31.76|31.9|31.62|118
1739305200000|2025-02-11 20:20:00|31.92|31.64|31.91|31.63|31.98|31.7|31.88|31.6|106
1739305500000|2025-02-11 20:25:00|31.9|31.62|32.04|31.76|32.05|31.77|31.85|31.57|71
1739305800000|2025-02-11 20:30:00|32.03|31.75|32.21|31.93|32.23|31.95|32.01|31.73|100
1739306100000|2025-02-11 20:35:00|32.2|31.92|32.12|31.84|32.2|31.92|32.11|31.83|132
1739306400000|2025-02-11 20:40:00|32.11|31.83|31.98|31.7|32.13|31.85|31.98|31.7|83
1739306700000|2025-02-11 20:45:00|31.97|31.69|32.06|31.78|32.06|31.78|31.88|31.6|117
1739307000000|2025-02-11 20:50:00|32.07|31.79|32.11|31.83|32.12|31.84|32.01|31.73|51
1739307300000|2025-02-11 20:55:00|32.09|31.81|32.08|31.8|32.13|31.85|32.03|31.75|89
1739307600000|2025-02-11 21:00:00|32.07|31.79|32.13|31.85|32.22|31.94|32.05|31.77|100
1739307900000|2025-02-11 21:05:00|32.12|31.84|32.02|31.74|32.13|31.85|32|31.72|108
1739308200000|2025-02-11 21:10:00|32.03|31.75|32.01|31.73|32.07|31.79|32|31.72|77
1739308500000|2025-02-11 21:15:00|32|31.72|32.16|31.88|32.17|31.89|31.96|31.68|90
1739308800000|2025-02-11 21:20:00|32.15|31.87|32.24|31.96|32.28|32|32.12|31.84|120
1739309100000|2025-02-11 21:25:00|32.23|31.95|32.27|31.99|32.34|32.06|32.22|31.94|122
1739309400000|2025-02-11 21:30:00|32.26|31.98|32.43|32.15|32.44|32.16|32.23|31.95|140
1739309700000|2025-02-11 21:35:00|32.41|32.13|32.45|32.17|32.49|32.21|32.36|32.08|180
1739310000000|2025-02-11 21:40:00|32.44|32.16|32.47|32.19|32.48|32.2|32.41|32.13|109
1739310300000|2025-02-11 21:45:00|32.46|32.18|32.47|32.19|32.56|32.28|32.37|32.09|141
1739310600000|2025-02-11 21:50:00|32.46|32.18|32.4|32.12|32.49|32.21|32.39|32.11|139
1739310900000|2025-02-11 21:55:00|32.41|32.13|32.34|32.06|32.47|32.19|32.34|32.06|77
1739311200000|2025-02-11 22:00:00|32.33|32.05|32.43|32.15|32.48|32.2|32.31|32.03|124
1739311500000|2025-02-11 22:05:00|32.44|32.16|32.4|32.12|32.47|32.19|32.35|32.07|70
1739311800000|2025-02-11 22:10:00|32.41|32.13|32.49|32.21|32.56|32.28|32.41|32.13|66
1739312100000|2025-02-11 22:15:00|32.48|32.2|32.6|32.32|32.64|32.36|32.47|32.19|113
1739312400000|2025-02-11 22:20:00|32.59|32.31|32.63|32.35|32.64|32.36|32.58|32.3|19
1739312700000|2025-02-11 22:25:00|32.61|32.33|32.54|32.26|32.63|32.35|32.54|32.26|40
1739313000000|2025-02-11 22:30:00|32.52|32.24|32.37|32.09|32.52|32.24|32.36|32.08|33
1739313300000|2025-02-11 22:35:00|32.36|32.08|32.3|32.02|32.36|32.08|32.17|31.89|79
1739313600000|2025-02-11 22:40:00|32.31|32.03|32.2|31.92|32.33|32.05|32.2|31.92|33
1739313900000|2025-02-11 22:45:00|32.21|31.93|32.31|32.03|32.34|32.06|32.2|31.92|48
1739314200000|2025-02-11 22:50:00|32.32|32.04|32.15|31.87|32.32|32.04|32.14|31.86|35
1739314500000|2025-02-11 22:55:00|32.14|31.86|32.03|31.75|32.17|31.89|31.94|31.66|142
1739314800000|2025-02-11 23:00:00|32.04|31.76|32.09|31.81|32.16|31.88|32.02|31.74|168
1739315100000|2025-02-11 23:05:00|32.08|31.8|32.1|31.82|32.12|31.84|32.07|31.79|73
1739315400000|2025-02-11 23:10:00|32.09|31.81|32.06|31.78|32.22|31.94|32.06|31.78|63
1739315700000|2025-02-11 23:15:00|32.05|31.77|31.96|31.68|32.05|31.77|31.91|31.63|48
1739316000000|2025-02-11 23:20:00|31.95|31.67|32.14|31.86|32.15|31.87|31.95|31.67|52
1739316300000|2025-02-11 23:25:00|32.13|31.85|32.15|31.87|32.2|31.92|32.1|31.82|36
1739316600000|2025-02-11 23:30:00|32.14|31.86|32.27|31.99|32.27|31.99|32.13|31.85|37
1739316900000|2025-02-11 23:35:00|32.28|32|32.11|31.83|32.28|32|32.08|31.8|33
1739317200000|2025-02-11 23:40:00|32.12|31.84|32.05|31.77|32.14|31.86|32.05|31.77|26
1739317500000|2025-02-11 23:45:00|32.04|31.76|32.11|31.83|32.15|31.87|32.02|31.74|37
1739317800000|2025-02-11 23:50:00|32.1|31.82|32.02|31.74|32.1|31.82|32.01|31.73|24
1739318100000|2025-02-11 23:55:00|32.01|31.73|31.99|31.71|32.02|31.74|31.99|31.71|11
1739318400000|2025-02-12 00:00:00|32|31.72|31.96|31.68|32|31.72|31.89|31.61|58
1739318700000|2025-02-12 00:05:00|31.97|31.69|31.95|31.67|32.08|31.8|31.95|31.67|72
1739319000000|2025-02-12 00:10:00|31.96|31.68|32.06|31.78|32.06|31.78|31.96|31.68|31
1739319300000|2025-02-12 00:15:00|32.07|31.79|31.95|31.67|32.08|31.8|31.88|31.6|119
1739319600000|2025-02-12 00:20:00|31.96|31.68|31.82|31.54|31.96|31.68|31.74|31.46|154
1739319900000|2025-02-12 00:25:00|31.81|31.53|31.94|31.66|31.96|31.68|31.8|31.52|73
1739320200000|2025-02-12 00:30:00|31.95|31.67|32.01|31.73|32.07|31.79|31.87|31.59|174
1739320500000|2025-02-12 00:35:00|32.02|31.74|31.81|31.53|32.02|31.74|31.81|31.53|146
1739320800000|2025-02-12 00:40:00|31.8|31.52|31.9|31.62|31.91|31.63|31.74|31.46|147
1739321100000|2025-02-12 00:45:00|31.91|31.63|32.08|31.8|32.08|31.8|31.84|31.56|139
1739321400000|2025-02-12 00:50:00|32.09|31.81|32.12|31.84|32.13|31.85|32.05|31.77|151
1739321700000|2025-02-12 00:55:00|32.13|31.85|32.1|31.82|32.21|31.93|32.08|31.8|114
1739322000000|2025-02-12 01:00:00|32.09|31.81|32.19|31.91|32.2|31.92|32.09|31.81|153
1739322300000|2025-02-12 01:05:00|32.2|31.92|32.18|31.9|32.22|31.94|32.14|31.86|143
1739322600000|2025-02-12 01:10:00|32.17|31.89|32|31.72|32.17|31.89|31.99|31.71|152
1739322900000|2025-02-12 01:15:00|32.02|31.74|31.99|31.71|32.08|31.8|31.93|31.65|164
1739323200000|2025-02-12 01:20:00|32|31.72|31.92|31.64|32.06|31.78|31.88|31.6|162
1739323500000|2025-02-12 01:25:00|31.93|31.65|31.95|31.67|31.98|31.7|31.9|31.62|144
1739323800000|2025-02-12 01:30:00|31.96|31.68|31.92|31.64|31.96|31.68|31.83|31.55|188
1739324100000|2025-02-12 01:35:00|31.91|31.63|31.86|31.58|31.92|31.64|31.83|31.55|157
1739324400000|2025-02-12 01:40:00|31.87|31.59|31.93|31.65|31.93|31.65|31.83|31.55|156
1739324700000|2025-02-12 01:45:00|31.92|31.64|32.07|31.79|32.07|31.79|31.9|31.62|143
1739325000000|2025-02-12 01:50:00|32.08|31.8|32.03|31.75|32.12|31.84|32.02|31.74|173
1739325300000|2025-02-12 01:55:00|32.04|31.76|32|31.72|32.07|31.79|31.97|31.69|119
1739325600000|2025-02-12 02:00:00|32.03|31.75|31.94|31.66|32.03|31.75|31.92|31.64|158
1739325900000|2025-02-12 02:05:00|31.95|31.67|31.95|31.67|31.96|31.68|31.85|31.57|148
1739326200000|2025-02-12 02:10:00|31.96|31.68|31.87|31.59|31.96|31.68|31.85|31.57|159
1739326500000|2025-02-12 02:15:00|31.86|31.58|31.83|31.55|31.96|31.68|31.83|31.55|156
1739326800000|2025-02-12 02:20:00|31.82|31.54|31.83|31.55|31.85|31.57|31.78|31.5|143
1739327100000|2025-02-12 02:25:00|31.82|31.54|31.78|31.5|31.88|31.6|31.78|31.5|132
1739327400000|2025-02-12 02:30:00|31.79|31.51|31.85|31.57|31.95|31.67|31.78|31.5|173
1739327700000|2025-02-12 02:35:00|31.84|31.56|31.91|31.63|31.95|31.67|31.83|31.55|140
1739328000000|2025-02-12 02:40:00|31.92|31.64|31.9|31.62|31.98|31.7|31.89|31.61|110
1739328300000|2025-02-12 02:45:00|31.89|31.61|31.81|31.53|31.93|31.65|31.75|31.47|187
1739328600000|2025-02-12 02:50:00|31.8|31.52|31.75|31.47|31.84|31.56|31.75|31.47|176
1739328900000|2025-02-12 02:55:00|31.76|31.48|31.59|31.31|31.76|31.48|31.49|31.21|198
1739329200000|2025-02-12 03:00:00|31.6|31.32|31.49|31.21|31.63|31.35|31.49|31.21|195
1739329500000|2025-02-12 03:05:00|31.5|31.22|31.47|31.19|31.54|31.26|31.36|31.08|192
1739329800000|2025-02-12 03:10:00|31.48|31.2|31.47|31.19|31.59|31.31|31.4|31.12|203
1739330100000|2025-02-12 03:15:00|31.51|31.23|31.6|31.32|31.63|31.35|31.49|31.21|198
1739330400000|2025-02-12 03:20:00|31.58|31.3|31.74|31.46|31.76|31.48|31.58|31.3|187
1739330700000|2025-02-12 03:25:00|31.73|31.45|31.74|31.46|31.77|31.49|31.7|31.42|173
1739331000000|2025-02-12 03:30:00|31.75|31.47|31.66|31.38|31.75|31.47|31.61|31.33|196
1739331300000|2025-02-12 03:35:00|31.65|31.37|31.72|31.44|31.75|31.47|31.65|31.37|149
1739331600000|2025-02-12 03:40:00|31.71|31.43|31.69|31.41|31.74|31.46|31.67|31.39|109
1739331900000|2025-02-12 03:45:00|31.68|31.4|31.62|31.34|31.68|31.4|31.56|31.28|161
1739332200000|2025-02-12 03:50:00|31.61|31.33|31.54|31.26|31.61|31.33|31.51|31.23|121
1739332500000|2025-02-12 03:55:00|31.55|31.27|31.51|31.23|31.59|31.31|31.47|31.19|104
1739332800000|2025-02-12 04:00:00|31.5|31.22|31.59|31.31|31.6|31.32|31.44|31.16|219
1739333100000|2025-02-12 04:05:00|31.6|31.32|31.58|31.3|31.64|31.36|31.49|31.21|185
1739333400000|2025-02-12 04:10:00|31.57|31.29|31.56|31.28|31.58|31.3|31.49|31.21|152
1739333700000|2025-02-12 04:15:00|31.55|31.27|31.45|31.17|31.62|31.34|31.42|31.14|207
1739334000000|2025-02-12 04:20:00|31.46|31.18|31.46|31.18|31.49|31.21|31.42|31.14|173
1739334300000|2025-02-12 04:25:00|31.47|31.19|31.4|31.12|31.48|31.2|31.37|31.09|144
1739334600000|2025-02-12 04:30:00|31.41|31.13|31.32|31.04|31.45|31.17|31.3|31.02|222
1739334900000|2025-02-12 04:35:00|31.31|31.03|31.34|31.06|31.37|31.09|31.28|31|178
1739335200000|2025-02-12 04:40:00|31.33|31.05|31.35|31.07|31.4|31.12|31.33|31.05|121
1739335500000|2025-02-12 04:45:00|31.34|31.06|31.47|31.19|31.53|31.25|31.34|31.06|142
1739335800000|2025-02-12 04:50:00|31.48|31.2|31.48|31.2|31.54|31.26|31.44|31.16|141
1739336100000|2025-02-12 04:55:00|31.47|31.19|31.46|31.18|31.49|31.21|31.43|31.15|116
1739336400000|2025-02-12 05:00:00|31.47|31.19|31.59|31.31|31.59|31.31|31.38|31.1|141
1739336700000|2025-02-12 05:05:00|31.6|31.32|31.64|31.36|31.64|31.36|31.54|31.26|118
1739337000000|2025-02-12 05:10:00|31.66|31.38|31.7|31.42|31.75|31.47|31.66|31.38|100
1739337300000|2025-02-12 05:15:00|31.71|31.43|31.75|31.47|31.76|31.48|31.65|31.37|145
1739337600000|2025-02-12 05:20:00|31.74|31.46|31.71|31.43|31.76|31.48|31.7|31.42|139
1739337900000|2025-02-12 05:25:00|31.72|31.44|31.75|31.47|31.77|31.49|31.72|31.44|109
1739338200000|2025-02-12 05:30:00|31.76|31.48|31.75|31.47|31.78|31.5|31.72|31.44|154
1739338500000|2025-02-12 05:35:00|31.74|31.46|31.71|31.43|31.79|31.51|31.67|31.39|123
1739338800000|2025-02-12 05:40:00|31.69|31.41|31.67|31.39|31.74|31.46|31.66|31.38|97
1739339100000|2025-02-12 05:45:00|31.68|31.4|31.75|31.47|31.75|31.47|31.67|31.39|122
1739339400000|2025-02-12 05:50:00|31.76|31.48|31.76|31.48|31.84|31.56|31.69|31.41|136
1739339700000|2025-02-12 05:55:00|31.75|31.47|31.82|31.54|31.86|31.58|31.75|31.47|99
1739340000000|2025-02-12 06:00:00|31.83|31.55|31.84|31.56|31.87|31.59|31.77|31.49|163
1739340300000|2025-02-12 06:05:00|31.82|31.54|31.74|31.46|31.84|31.56|31.72|31.44|119
1739340600000|2025-02-12 06:10:00|31.73|31.45|31.78|31.5|31.82|31.54|31.71|31.43|102
1739340900000|2025-02-12 06:15:00|31.8|31.52|31.79|31.51|31.86|31.58|31.77|31.49|111
1739341200000|2025-02-12 06:20:00|31.8|31.52|31.76|31.48|31.84|31.56|31.75|31.47|98
1739341500000|2025-02-12 06:25:00|31.75|31.47|31.71|31.43|31.75|31.47|31.69|31.41|107
1739341800000|2025-02-12 06:30:00|31.7|31.42|31.61|31.33|31.72|31.44|31.56|31.28|155
1739342100000|2025-02-12 06:35:00|31.6|31.32|31.6|31.32|31.65|31.37|31.58|31.3|87
1739342400000|2025-02-12 06:40:00|31.59|31.31|31.64|31.36|31.65|31.37|31.56|31.28|70
1739342700000|2025-02-12 06:45:00|31.65|31.37|31.56|31.28|31.67|31.39|31.53|31.25|118
1739343000000|2025-02-12 06:50:00|31.55|31.27|31.53|31.25|31.59|31.31|31.53|31.25|115
1739343300000|2025-02-12 06:55:00|31.54|31.26|31.52|31.24|31.57|31.29|31.47|31.19|130
1739343600000|2025-02-12 07:00:00|31.51|31.23|31.54|31.26|31.61|31.33|31.47|31.19|208
1739343900000|2025-02-12 07:05:00|31.55|31.27|31.62|31.34|31.65|31.37|31.51|31.23|139
1739344200000|2025-02-12 07:10:00|31.63|31.35|31.59|31.31|31.63|31.35|31.56|31.28|113
1739344500000|2025-02-12 07:15:00|31.6|31.32|31.68|31.52|31.69|31.53|31.55|31.27|140
1739344800000|2025-02-12 07:20:00|31.69|31.53|31.66|31.5|31.69|31.53|31.63|31.47|71
1739345100000|2025-02-12 07:25:00|31.67|31.51|31.75|31.59|31.79|31.63|31.66|31.5|53
1739345400000|2025-02-12 07:30:00|31.74|31.58|31.91|31.75|31.93|31.77|31.74|31.58|123
1739345700000|2025-02-12 07:35:00|31.92|31.76|31.87|31.71|31.92|31.76|31.86|31.7|126
1739346000000|2025-02-12 07:40:00|31.86|31.7|31.81|31.65|31.87|31.71|31.78|31.62|98
1739346300000|2025-02-12 07:45:00|31.82|31.66|31.7|31.54|31.83|31.67|31.69|31.53|65
1739346600000|2025-02-12 07:50:00|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|42
1739346900000|2025-02-12 07:55:00|31.68|31.52|31.73|31.57|31.76|31.6|31.67|31.51|47
1739347200000|2025-02-12 08:00:00|31.72|31.56|31.83|31.67|31.84|31.68|31.72|31.56|60
1739347500000|2025-02-12 08:05:00|31.84|31.68|31.98|31.82|31.98|31.82|31.84|31.68|80
1739347800000|2025-02-12 08:10:00|31.97|31.81|31.93|31.77|31.99|31.83|31.89|31.73|97
1739348100000|2025-02-12 08:15:00|31.92|31.76|31.88|31.72|31.96|31.8|31.87|31.71|78
1739348400000|2025-02-12 08:20:00|31.87|31.71|31.88|31.72|31.88|31.72|31.83|31.67|60
1739348700000|2025-02-12 08:25:00|31.87|31.71|31.89|31.73|31.89|31.73|31.84|31.68|41
1739349000000|2025-02-12 08:30:00|31.88|31.72|31.92|31.76|31.99|31.83|31.87|31.71|102
1739349300000|2025-02-12 08:35:00|31.93|31.77|31.87|31.71|31.98|31.82|31.87|31.71|53
1739349600000|2025-02-12 08:40:00|31.88|31.72|31.9|31.74|31.9|31.74|31.81|31.65|55
1739349900000|2025-02-12 08:45:00|31.91|31.75|31.96|31.8|31.97|31.81|31.86|31.7|53
1739350200000|2025-02-12 08:50:00|31.97|31.81|31.92|31.76|31.98|31.82|31.9|31.74|43
1739350500000|2025-02-12 08:55:00|31.93|31.77|31.87|31.71|31.93|31.77|31.81|31.65|42
1739350800000|2025-02-12 09:00:00|31.86|31.7|31.76|31.6|31.88|31.72|31.73|31.57|77
1739351100000|2025-02-12 09:05:00|31.78|31.62|31.63|31.47|31.78|31.62|31.63|31.47|68
1739351400000|2025-02-12 09:10:00|31.64|31.48|31.66|31.5|31.7|31.54|31.63|31.47|70
1739351700000|2025-02-12 09:15:00|31.65|31.49|31.64|31.48|31.7|31.54|31.64|31.48|65
1739352000000|2025-02-12 09:20:00|31.65|31.49|31.63|31.47|31.65|31.49|31.6|31.44|114
1739352300000|2025-02-12 09:25:00|31.65|31.49|31.63|31.47|31.67|31.51|31.58|31.42|120
1739352600000|2025-02-12 09:30:00|31.62|31.46|31.67|31.51|31.67|31.51|31.57|31.41|96
1739352900000|2025-02-12 09:35:00|31.68|31.52|31.72|31.56|31.76|31.6|31.66|31.5|81
1739353200000|2025-02-12 09:40:00|31.71|31.55|31.79|31.63|31.81|31.65|31.71|31.55|126
1739353500000|2025-02-12 09:45:00|31.78|31.62|31.72|31.56|31.82|31.66|31.72|31.56|125
1739353800000|2025-02-12 09:50:00|31.73|31.57|31.88|31.72|31.88|31.72|31.71|31.55|92
1739354100000|2025-02-12 09:55:00|31.87|31.71|31.92|31.76|31.99|31.83|31.85|31.69|87
1739354400000|2025-02-12 10:00:00|31.91|31.75|31.91|31.75|31.97|31.81|31.87|31.71|123
1739354700000|2025-02-12 10:05:00|31.9|31.74|31.84|31.68|31.93|31.77|31.8|31.64|145
1739355000000|2025-02-12 10:10:00|31.83|31.67|31.82|31.66|31.86|31.7|31.8|31.64|82
1739355300000|2025-02-12 10:15:00|31.81|31.65|31.76|31.6|31.83|31.67|31.71|31.55|120
1739355600000|2025-02-12 10:20:00|31.74|31.58|31.71|31.55|31.78|31.62|31.71|31.55|123
1739355900000|2025-02-12 10:25:00|31.72|31.56|31.75|31.59|31.8|31.64|31.71|31.55|81
1739356200000|2025-02-12 10:30:00|31.76|31.6|31.85|31.69|31.87|31.71|31.74|31.58|109
1739356500000|2025-02-12 10:35:00|31.86|31.7|31.85|31.69|31.86|31.7|31.8|31.64|76
1739356800000|2025-02-12 10:40:00|31.84|31.68|31.77|31.61|31.88|31.72|31.77|31.61|109
1739357100000|2025-02-12 10:45:00|31.78|31.62|31.69|31.53|31.81|31.65|31.68|31.52|97
1739357400000|2025-02-12 10:50:00|31.7|31.54|31.65|31.49|31.7|31.54|31.59|31.43|124
1739357700000|2025-02-12 10:55:00|31.66|31.5|31.77|31.61|31.79|31.63|31.64|31.48|73
1739358000000|2025-02-12 11:00:00|31.79|31.63|31.94|31.78|31.95|31.79|31.79|31.63|147
1739358300000|2025-02-12 11:05:00|31.95|31.79|31.94|31.78|31.95|31.79|31.75|31.59|165
1739358600000|2025-02-12 11:10:00|31.95|31.79|31.91|31.75|31.95|31.79|31.9|31.74|147
1739358900000|2025-02-12 11:15:00|31.92|31.76|31.95|31.79|31.99|31.83|31.9|31.74|132
1739359200000|2025-02-12 11:20:00|31.97|31.81|32|31.84|32.06|31.9|31.94|31.78|126
1739359500000|2025-02-12 11:25:00|32.01|31.85|32|31.84|32.07|31.91|31.99|31.83|103
1739359800000|2025-02-12 11:30:00|31.99|31.83|31.99|31.83|32|31.84|31.96|31.8|104
1739360100000|2025-02-12 11:35:00|31.98|31.82|32.01|31.85|32.04|31.88|31.95|31.79|113
1739360400000|2025-02-12 11:40:00|32.02|31.86|32.11|31.95|32.13|31.97|32|31.84|128
1739360700000|2025-02-12 11:45:00|32.12|31.96|32.15|31.99|32.22|32.06|32.1|31.94|116
1739361000000|2025-02-12 11:50:00|32.16|32|32.05|31.89|32.16|32|32.02|31.86|160
1739361300000|2025-02-12 11:55:00|32.06|31.9|32.07|31.91|32.08|31.92|32.01|31.85|111
1739361600000|2025-02-12 12:00:00|32.08|31.92|32.19|32.03|32.2|32.04|32.06|31.9|151
1739361900000|2025-02-12 12:05:00|32.16|32|32.24|32.08|32.28|32.12|32.1|31.94|103
1739362200000|2025-02-12 12:10:00|32.25|32.09|32.28|32.12|32.28|32.12|32.19|32.03|98
1739362500000|2025-02-12 12:15:00|32.29|32.13|32.4|32.24|32.43|32.27|32.26|32.1|135
1739362800000|2025-02-12 12:20:00|32.41|32.25|32.45|32.29|32.58|32.42|32.38|32.22|123
1739363100000|2025-02-12 12:25:00|32.44|32.28|32.37|32.21|32.47|32.31|32.34|32.18|146
1739363400000|2025-02-12 12:30:00|32.35|32.19|32.26|32.1|32.39|32.23|32.25|32.09|150
1739363700000|2025-02-12 12:35:00|32.27|32.11|32.21|32.05|32.28|32.12|32.18|32.02|141
1739364000000|2025-02-12 12:40:00|32.22|32.06|32.21|32.05|32.28|32.12|32.19|32.03|102
1739364300000|2025-02-12 12:45:00|32.22|32.06|32.19|32.03|32.26|32.1|32.18|32.02|134
1739364600000|2025-02-12 12:50:00|32.2|32.04|32.21|32.05|32.23|32.07|32.14|31.98|89
1739364900000|2025-02-12 12:55:00|32.2|32.04|32|31.84|32.2|32.04|32|31.84|99
1739365200000|2025-02-12 13:00:00|32.01|31.85|32.01|31.85|32.05|31.89|31.97|31.81|146
1739365500000|2025-02-12 13:05:00|31.99|31.83|31.96|31.8|32.08|31.92|31.96|31.8|119
1739365800000|2025-02-12 13:10:00|31.97|31.81|32.07|31.91|32.11|31.95|31.96|31.8|139
1739366100000|2025-02-12 13:15:00|32.09|31.93|32.39|32.23|32.39|32.23|32.09|31.93|208
1739366400000|2025-02-12 13:20:00|32.4|32.24|32.5|32.34|32.6|32.44|32.39|32.23|218
1739366700000|2025-02-12 13:25:00|32.51|32.35|32.39|32.23|32.54|32.38|32.35|32.19|210
1739367000000|2025-02-12 13:30:00|32.38|32.22|31.35|31.19|32.38|32.22|31.28|31.12|533
1739367300000|2025-02-12 13:35:00|31.36|31.2|31.1|30.94|31.93|31.77|30.99|30.83|522
1739367600000|2025-02-12 13:40:00|31.11|30.95|31.43|31.27|31.55|31.39|30.97|30.81|421
1739367900000|2025-02-12 13:45:00|31.44|31.28|31.56|31.4|31.78|31.62|31.33|31.17|389
1739368200000|2025-02-12 13:50:00|31.55|31.39|31.54|31.38|31.62|31.46|31.39|31.23|346
1739368500000|2025-02-12 13:55:00|31.52|31.36|31.6|31.44|31.75|31.59|31.52|31.36|265
1739368800000|2025-02-12 14:00:00|31.59|31.43|31.57|31.41|31.61|31.45|31.31|31.15|268
1739369100000|2025-02-12 14:05:00|31.56|31.4|31.52|31.36|31.61|31.45|31.47|31.31|245
1739369400000|2025-02-12 14:10:00|31.53|31.37|31.45|31.29|31.56|31.4|31.43|31.27|175
1739369700000|2025-02-12 14:15:00|31.44|31.28|31.4|31.24|31.55|31.39|31.38|31.22|213
1739370000000|2025-02-12 14:20:00|31.41|31.25|31.35|31.19|31.45|31.29|31.3|31.14|205
1739370300000|2025-02-12 14:25:00|31.36|31.2|31.21|31.05|31.38|31.22|31.18|31.02|221
1739370600000|2025-02-12 14:30:00|31.22|31.06|31.39|31.23|31.49|31.33|30.93|30.77|330
1739370900000|2025-02-12 14:35:00|31.38|31.22|31.59|31.43|31.71|31.55|31.38|31.22|317
1739371200000|2025-02-12 14:40:00|31.6|31.44|31.64|31.48|31.74|31.58|31.57|31.41|201
1739371500000|2025-02-12 14:45:00|31.62|31.46|31.61|31.45|31.72|31.56|31.55|31.39|219
1739371800000|2025-02-12 14:50:00|31.6|31.44|31.59|31.43|31.66|31.5|31.47|31.31|215
1739372100000|2025-02-12 14:55:00|31.6|31.44|31.73|31.57|31.75|31.59|31.56|31.4|187
1739372400000|2025-02-12 15:00:00|31.72|31.56|31.67|31.51|31.79|31.63|31.54|31.38|311
1739372700000|2025-02-12 15:05:00|31.68|31.52|31.58|31.42|31.68|31.52|31.51|31.35|327
1739373000000|2025-02-12 15:10:00|31.57|31.41|31.52|31.36|31.6|31.44|31.36|31.2|218
1739373300000|2025-02-12 15:15:00|31.51|31.35|31.76|31.6|31.76|31.6|31.44|31.28|219
1739373600000|2025-02-12 15:20:00|31.75|31.59|32|31.84|32|31.84|31.65|31.49|184
1739373900000|2025-02-12 15:25:00|31.99|31.83|31.88|31.72|32.03|31.87|31.81|31.65|196
1739374200000|2025-02-12 15:30:00|31.89|31.73|32.01|31.85|32.09|31.93|31.88|31.72|179
1739374500000|2025-02-12 15:35:00|32|31.84|32.08|31.92|32.14|31.98|31.95|31.79|173
1739374800000|2025-02-12 15:40:00|32.09|31.93|32.01|31.85|32.09|31.93|31.98|31.82|154
1739375100000|2025-02-12 15:45:00|32.02|31.86|31.92|31.76|32.03|31.87|31.88|31.72|147
1739375400000|2025-02-12 15:50:00|31.93|31.77|31.97|31.81|32|31.84|31.93|31.77|112
1739375700000|2025-02-12 15:55:00|31.98|31.82|31.95|31.79|31.99|31.83|31.93|31.77|68
1739376000000|2025-02-12 16:00:00|31.96|31.8|31.87|31.71|31.96|31.8|31.83|31.67|139
1739376300000|2025-02-12 16:05:00|31.85|31.69|31.71|31.55|31.89|31.73|31.67|31.51|130
1739376600000|2025-02-12 16:10:00|31.7|31.54|31.61|31.45|31.71|31.55|31.57|31.41|114
1739376900000|2025-02-12 16:15:00|31.62|31.46|31.65|31.49|31.68|31.52|31.57|31.41|102
1739377200000|2025-02-12 16:20:00|31.66|31.5|31.68|31.52|31.75|31.59|31.62|31.46|117
1739377500000|2025-02-12 16:25:00|31.67|31.51|31.63|31.47|31.68|31.52|31.51|31.35|118
1739377800000|2025-02-12 16:30:00|31.64|31.48|31.72|31.56|31.77|31.61|31.64|31.48|111
1739378100000|2025-02-12 16:35:00|31.71|31.55|31.79|31.63|31.88|31.72|31.71|31.55|87
1739378400000|2025-02-12 16:40:00|31.78|31.62|31.98|31.82|31.98|31.82|31.78|31.62|88
1739378700000|2025-02-12 16:45:00|32.01|31.85|32.07|31.91|32.09|31.93|31.91|31.75|103
1739379000000|2025-02-12 16:50:00|32.08|31.92|32.29|32.13|32.3|32.14|32.07|31.91|112
1739379300000|2025-02-12 16:55:00|32.3|32.14|32.35|32.19|32.51|32.35|32.29|32.13|148
1739379600000|2025-02-12 17:00:00|32.36|32.2|32.55|32.39|32.6|32.44|32.36|32.2|195
1739379900000|2025-02-12 17:05:00|32.54|32.38|32.5|32.34|32.6|32.44|32.46|32.3|126
1739380200000|2025-02-12 17:10:00|32.51|32.35|32.5|32.34|32.57|32.41|32.49|32.33|103
1739380500000|2025-02-12 17:15:00|32.51|32.35|32.37|32.21|32.52|32.36|32.37|32.21|117
1739380800000|2025-02-12 17:20:00|32.38|32.22|32.46|32.3|32.5|32.34|32.35|32.19|104
1739381100000|2025-02-12 17:25:00|32.45|32.29|32.72|32.56|32.73|32.57|32.45|32.29|122
1739381400000|2025-02-12 17:30:00|32.73|32.57|32.64|32.48|32.73|32.57|32.61|32.45|134
1739381700000|2025-02-12 17:35:00|32.63|32.47|32.62|32.46|32.72|32.56|32.59|32.43|105
1739382000000|2025-02-12 17:40:00|32.63|32.47|32.62|32.46|32.67|32.51|32.6|32.44|70
1739382300000|2025-02-12 17:45:00|32.63|32.47|32.75|32.59|32.76|32.6|32.63|32.47|85
1739382600000|2025-02-12 17:50:00|32.76|32.6|32.72|32.56|32.77|32.61|32.67|32.51|88
1739382900000|2025-02-12 17:55:00|32.71|32.55|32.71|32.55|32.73|32.57|32.66|32.5|51
1739383200000|2025-02-12 18:00:00|32.72|32.56|32.55|32.39|32.74|32.58|32.52|32.36|77
1739383500000|2025-02-12 18:05:00|32.56|32.4|32.47|32.31|32.56|32.4|32.42|32.26|75
1739383800000|2025-02-12 18:10:00|32.46|32.3|32.49|32.33|32.5|32.34|32.46|32.3|51
1739384100000|2025-02-12 18:15:00|32.5|32.34|32.46|32.3|32.51|32.35|32.45|32.29|51
1739384400000|2025-02-12 18:20:00|32.45|32.29|32.4|32.24|32.47|32.31|32.4|32.24|60
1739384700000|2025-02-12 18:25:00|32.41|32.25|32.39|32.23|32.46|32.3|32.32|32.16|82
1739385000000|2025-02-12 18:30:00|32.38|32.22|32.3|32.14|32.39|32.23|32.27|32.11|75
1739385300000|2025-02-12 18:35:00|32.29|32.13|32.39|32.23|32.39|32.23|32.29|32.13|59
1739385600000|2025-02-12 18:40:00|32.38|32.22|32.28|32.12|32.39|32.23|32.28|32.12|38
1739385900000|2025-02-12 18:45:00|32.29|32.13|32.4|32.24|32.42|32.26|32.29|32.13|38
1739386200000|2025-02-12 18:50:00|32.39|32.23|32.46|32.3|32.46|32.3|32.38|32.22|44
1739386500000|2025-02-12 18:55:00|32.48|32.32|32.51|32.35|32.51|32.35|32.47|32.31|31
1739386800000|2025-02-12 19:00:00|32.5|32.34|32.47|32.31|32.58|32.42|32.46|32.3|44
1739387100000|2025-02-12 19:05:00|32.46|32.3|32.37|32.21|32.46|32.3|32.36|32.2|79
1739387400000|2025-02-12 19:10:00|32.38|32.22|32.4|32.24|32.4|32.24|32.3|32.14|45
1739387700000|2025-02-12 19:15:00|32.41|32.25|32.41|32.25|32.44|32.28|32.37|32.21|36
1739388000000|2025-02-12 19:20:00|32.42|32.26|32.54|32.38|32.57|32.41|32.42|32.26|33
1739388300000|2025-02-12 19:25:00|32.53|32.37|32.54|32.38|32.58|32.42|32.48|32.32|44
1739388600000|2025-02-12 19:30:00|32.55|32.39|32.56|32.4|32.58|32.42|32.52|32.36|37
1739388900000|2025-02-12 19:35:00|32.55|32.39|32.62|32.46|32.63|32.47|32.51|32.35|58
1739389200000|2025-02-12 19:40:00|32.63|32.47|32.61|32.45|32.63|32.47|32.52|32.36|85
1739389500000|2025-02-12 19:45:00|32.62|32.46|32.73|32.57|32.74|32.58|32.6|32.44|94
1739389800000|2025-02-12 19:50:00|32.74|32.58|32.72|32.56|32.74|32.58|32.68|32.52|81
1739390100000|2025-02-12 19:55:00|32.73|32.57|32.74|32.58|32.77|32.61|32.73|32.57|81
1739390400000|2025-02-12 20:00:00|32.75|32.59|32.73|32.57|32.75|32.59|32.69|32.53|46
1739390700000|2025-02-12 20:05:00|32.74|32.58|32.74|32.58|32.75|32.59|32.69|32.53|39
1739391000000|2025-02-12 20:10:00|32.73|32.57|32.85|32.69|32.89|32.73|32.73|32.57|48
1739391300000|2025-02-12 20:15:00|32.84|32.68|32.87|32.71|32.88|32.72|32.78|32.62|81
1739391600000|2025-02-12 20:20:00|32.88|32.72|32.93|32.77|32.94|32.78|32.87|32.71|86
1739391900000|2025-02-12 20:25:00|32.94|32.78|32.94|32.78|33.05|32.89|32.93|32.77|88
1739392200000|2025-02-12 20:30:00|32.95|32.79|32.83|32.67|32.96|32.8|32.82|32.66|75
1739392500000|2025-02-12 20:35:00|32.84|32.68|32.75|32.59|32.84|32.68|32.73|32.57|58
1739392800000|2025-02-12 20:40:00|32.76|32.6|32.73|32.57|32.78|32.62|32.71|32.55|42
1739393100000|2025-02-12 20:45:00|32.74|32.58|32.7|32.54|32.78|32.62|32.69|32.53|35
1739393400000|2025-02-12 20:50:00|32.71|32.55|32.58|32.42|32.73|32.57|32.5|32.34|74
1739393700000|2025-02-12 20:55:00|32.59|32.43|32.62|32.46|32.63|32.47|32.56|32.4|47
1739394000000|2025-02-12 21:00:00|32.63|32.47|32.54|32.38|32.66|32.5|32.52|32.36|65
1739394300000|2025-02-12 21:05:00|32.55|32.39|32.63|32.47|32.64|32.48|32.51|32.35|59
1739394600000|2025-02-12 21:10:00|32.62|32.46|32.72|32.56|32.73|32.57|32.61|32.45|56
1739394900000|2025-02-12 21:15:00|32.73|32.57|32.74|32.58|32.79|32.63|32.7|32.54|42
1739395200000|2025-02-12 21:20:00|32.75|32.59|32.71|32.55|32.75|32.59|32.67|32.51|22
1739395500000|2025-02-12 21:25:00|32.7|32.54|32.75|32.59|32.75|32.59|32.68|32.52|35
1739395800000|2025-02-12 21:30:00|32.76|32.6|32.87|32.71|32.94|32.78|32.76|32.6|66
1739396100000|2025-02-12 21:35:00|32.88|32.72|32.91|32.75|32.91|32.75|32.86|32.7|24
1739396400000|2025-02-12 21:40:00|32.92|32.76|33.05|32.89|33.06|32.9|32.9|32.74|48
1739396700000|2025-02-12 21:45:00|33.07|32.91|33.01|32.85|33.1|32.94|32.99|32.83|66
1739397000000|2025-02-12 21:50:00|33|32.84|32.98|32.82|33.02|32.86|32.98|32.82|37
1739397300000|2025-02-12 21:55:00|32.99|32.83|32.93|32.77|33.02|32.86|32.93|32.77|33
1739397600000|2025-02-12 22:00:00|32.94|32.78|32.92|32.76|32.99|32.83|32.9|32.74|43
1739397900000|2025-02-12 22:05:00|32.91|32.75|32.92|32.76|32.96|32.8|32.91|32.75|25
1739398200000|2025-02-12 22:10:00|32.93|32.77|33.05|32.89|33.05|32.89|32.91|32.75|26
1739398500000|2025-02-12 22:15:00|33.04|32.88|33.01|32.85|33.04|32.88|32.85|32.69|64
1739398800000|2025-02-12 22:20:00|33.02|32.86|33.44|33.28|33.44|33.28|33.02|32.86|158
1739399100000|2025-02-12 22:25:00|33.45|33.29|33.6|33.44|33.62|33.46|33.38|33.22|143
1739399400000|2025-02-12 22:30:00|33.58|33.42|33.58|33.42|33.72|33.56|33.57|33.41|117
1739399700000|2025-02-12 22:35:00|33.56|33.4|33.74|33.58|33.83|33.67|33.56|33.4|155
1739400000000|2025-02-12 22:40:00|33.73|33.57|33.54|33.38|33.75|33.59|33.54|33.38|78
1739400300000|2025-02-12 22:45:00|33.53|33.37|33.32|33.16|33.54|33.38|33.28|33.12|85
1739400600000|2025-02-12 22:50:00|33.33|33.17|33.27|33.11|33.38|33.22|33.25|33.09|42
1739400900000|2025-02-12 22:55:00|33.28|33.12|33.28|33.12|33.36|33.2|33.22|33.06|80
1739401200000|2025-02-12 23:00:00|33.26|33.1|33.32|33.16|33.39|33.23|33.26|33.1|139
1739401500000|2025-02-12 23:05:00|33.31|33.15|33.36|33.2|33.36|33.2|33.26|33.1|58
1739401800000|2025-02-12 23:10:00|33.35|33.19|33.36|33.2|33.39|33.23|33.32|33.16|62
1739402100000|2025-02-12 23:15:00|33.35|33.19|33.36|33.2|33.45|33.29|33.34|33.18|67
1739402400000|2025-02-12 23:20:00|33.34|33.18|33.24|33.08|33.35|33.19|33.24|33.08|89
1739402700000|2025-02-12 23:25:00|33.25|33.09|33.24|33.08|33.28|33.12|33.23|33.07|44
1739403000000|2025-02-12 23:30:00|33.25|33.09|33.29|33.13|33.29|33.13|33.19|33.03|36
1739403300000|2025-02-12 23:35:00|33.3|33.14|33.27|33.11|33.36|33.2|33.27|33.11|47
1739403600000|2025-02-12 23:40:00|33.28|33.12|33.34|33.18|33.34|33.18|33.26|33.1|49
1739403900000|2025-02-12 23:45:00|33.35|33.19|33.37|33.21|33.41|33.25|33.32|33.16|60
1739404200000|2025-02-12 23:50:00|33.38|33.22|33.4|33.24|33.4|33.24|33.33|33.17|51
1739404500000|2025-02-12 23:55:00|33.42|33.26|33.43|33.27|33.45|33.29|33.41|33.25|25
1739404800000|2025-02-13 00:00:00|33.44|33.28|33.34|33.18|33.51|33.35|33.32|33.16|112
1739405100000|2025-02-13 00:05:00|33.35|33.19|33.28|33.12|33.36|33.2|33.25|33.09|128
1739405400000|2025-02-13 00:10:00|33.27|33.11|33.16|33|33.27|33.11|33.15|32.99|142
1739405700000|2025-02-13 00:15:00|33.15|32.99|33.19|33.03|33.22|33.06|33.15|32.99|164
1739406000000|2025-02-13 00:20:00|33.18|33.02|33.14|32.98|33.23|33.07|33.12|32.96|135
1739406300000|2025-02-13 00:25:00|33.13|32.97|33.21|33.05|33.23|33.07|33.12|32.96|165
1739406600000|2025-02-13 00:30:00|33.22|33.06|33.32|33.16|33.32|33.16|33.17|33.01|122
1739406900000|2025-02-13 00:35:00|33.33|33.17|33.31|33.15|33.36|33.2|33.29|33.13|92
1739407200000|2025-02-13 00:40:00|33.3|33.14|33.22|33.06|33.32|33.16|33.22|33.06|110
1739407500000|2025-02-13 00:45:00|33.21|33.05|33.14|32.98|33.25|33.09|33.12|32.96|149
1739407800000|2025-02-13 00:50:00|33.15|32.99|33.19|33.03|33.24|33.08|33.13|32.97|177
1739408100000|2025-02-13 00:55:00|33.2|33.04|33.31|33.15|33.31|33.15|33.19|33.03|155
1739408400000|2025-02-13 01:00:00|33.3|33.14|33.22|33.06|33.34|33.18|33.21|33.05|145
1739408700000|2025-02-13 01:05:00|33.21|33.05|33.27|33.11|33.29|33.13|33.21|33.05|131
1739409000000|2025-02-13 01:10:00|33.26|33.1|33.32|33.16|33.35|33.19|33.25|33.09|186
1739409300000|2025-02-13 01:15:00|33.31|33.15|33.31|33.15|33.34|33.18|33.26|33.1|151
1739409600000|2025-02-13 01:20:00|33.32|33.16|33.37|33.21|33.38|33.22|33.26|33.1|187
1739409900000|2025-02-13 01:25:00|33.36|33.2|33.3|33.14|33.37|33.21|33.28|33.12|120
1739410200000|2025-02-13 01:30:00|33.29|33.13|33.28|33.12|33.32|33.16|33.21|33.05|174
1739410500000|2025-02-13 01:35:00|33.29|33.13|33.25|33.09|33.3|33.14|33.2|33.04|153
1739410800000|2025-02-13 01:40:00|33.26|33.1|33.28|33.12|33.3|33.14|33.2|33.04|142
1739411100000|2025-02-13 01:45:00|33.3|33.14|33.43|33.27|33.48|33.32|33.28|33.12|138
1739411400000|2025-02-13 01:50:00|33.44|33.28|33.47|33.31|33.49|33.33|33.38|33.22|109
1739411700000|2025-02-13 01:55:00|33.48|33.32|33.45|33.29|33.52|33.36|33.44|33.28|123
1739412000000|2025-02-13 02:00:00|33.44|33.28|33.42|33.26|33.49|33.33|33.34|33.18|156
1739412300000|2025-02-13 02:05:00|33.41|33.25|33.34|33.18|33.41|33.25|33.34|33.18|72
1739412600000|2025-02-13 02:10:00|33.32|33.16|33.28|33.12|33.35|33.19|33.26|33.1|65
1739412900000|2025-02-13 02:15:00|33.27|33.11|33.26|33.1|33.33|33.17|33.24|33.08|59
1739413200000|2025-02-13 02:20:00|33.25|33.09|33.17|33.01|33.26|33.1|33.12|32.96|33
1739413500000|2025-02-13 02:25:00|33.18|33.02|33.19|33.03|33.19|33.03|33.15|32.99|25
1739413800000|2025-02-13 02:30:00|33.2|33.04|33.25|33.09|33.25|33.09|33.15|32.99|34
1739414100000|2025-02-13 02:35:00|33.26|33.1|33.25|33.09|33.28|33.12|33.22|33.06|41
1739414400000|2025-02-13 02:40:00|33.24|33.08|33.23|33.07|33.27|33.11|33.22|33.06|38
1739414700000|2025-02-13 02:45:00|33.24|33.08|33.22|33.06|33.24|33.08|33.18|33.02|47
1739415000000|2025-02-13 02:50:00|33.21|33.05|33.14|32.98|33.23|33.07|33.12|32.96|49
1739415300000|2025-02-13 02:55:00|33.13|32.97|33.21|33.05|33.23|33.07|33.13|32.97|33
1739415600000|2025-02-13 03:00:00|33.22|33.06|33.18|33.02|33.22|33.06|33.17|33.01|23
1739415900000|2025-02-13 03:05:00|33.19|33.03|33.15|32.99|33.22|33.06|33.15|32.99|40
1739416200000|2025-02-13 03:10:00|33.14|32.98|33.2|33.04|33.22|33.06|33.13|32.97|32
1739416500000|2025-02-13 03:15:00|33.21|33.05|33.17|33.01|33.21|33.05|33.15|32.99|35
1739416800000|2025-02-13 03:20:00|33.15|32.99|33.13|32.97|33.27|33.11|33.12|32.96|47
1739417100000|2025-02-13 03:25:00|33.14|32.98|33.09|32.93|33.15|32.99|33.05|32.89|32
1739417400000|2025-02-13 03:30:00|33.1|32.94|33.1|32.94|33.14|32.98|33.08|32.92|42
1739417700000|2025-02-13 03:35:00|33.08|32.92|33.1|32.94|33.1|32.94|33.07|32.91|23
1739418000000|2025-02-13 03:40:00|33.09|32.93|33.12|32.96|33.15|32.99|33.09|32.93|25
1739418300000|2025-02-13 03:45:00|33.13|32.97|33.14|32.98|33.17|33.01|33.12|32.96|68
1739418600000|2025-02-13 03:50:00|33.15|32.99|33.19|33.03|33.21|33.05|33.15|32.99|140
1739418900000|2025-02-13 03:55:00|33.2|33.04|33.21|33.05|33.22|33.06|33.15|32.99|148
1739419200000|2025-02-13 04:00:00|33.22|33.06|33.21|33.05|33.26|33.1|33.18|33.02|188
1739419500000|2025-02-13 04:05:00|33.22|33.06|33.2|33.04|33.23|33.07|33.15|32.99|159
1739419800000|2025-02-13 04:10:00|33.21|33.05|33.27|33.11|33.28|33.12|33.2|33.04|167
1739420100000|2025-02-13 04:15:00|33.26|33.1|33.21|33.05|33.27|33.11|33.17|33.01|177
1739420400000|2025-02-13 04:20:00|33.22|33.06|33.16|33|33.22|33.06|33.15|32.99|181
1739420700000|2025-02-13 04:25:00|33.17|33.01|33.24|33.08|33.24|33.08|33.15|32.99|192
1739421000000|2025-02-13 04:30:00|33.25|33.09|33.12|32.96|33.26|33.1|33.08|32.92|171
1739421300000|2025-02-13 04:35:00|33.11|32.95|33.11|32.95|33.15|32.99|33.06|32.9|210
1739421600000|2025-02-13 04:40:00|33.12|32.96|33.17|33.01|33.18|33.02|33.1|32.94|137
1739421900000|2025-02-13 04:45:00|33.16|33|33.13|32.97|33.17|33.01|33.08|32.92|138
1739422200000|2025-02-13 04:50:00|33.12|32.96|33|32.84|33.14|32.98|32.99|32.83|149
1739422500000|2025-02-13 04:55:00|33.01|32.85|33.02|32.86|33.03|32.87|32.9|32.74|137
1739422800000|2025-02-13 05:00:00|33.01|32.85|32.95|32.79|33.03|32.87|32.9|32.74|179
1739423100000|2025-02-13 05:05:00|32.94|32.78|32.92|32.76|32.96|32.8|32.87|32.71|170
1739423400000|2025-02-13 05:10:00|32.93|32.77|33.01|32.85|33.01|32.85|32.89|32.73|155
1739423700000|2025-02-13 05:15:00|32.99|32.83|33.01|32.85|33.01|32.85|32.92|32.76|182
1739424000000|2025-02-13 05:20:00|33.02|32.86|33.01|32.85|33.03|32.87|32.94|32.78|81
1739424300000|2025-02-13 05:25:00|33|32.84|33|32.84|33.03|32.87|32.99|32.83|36
1739424600000|2025-02-13 05:30:00|33.01|32.85|33|32.84|33.01|32.85|32.96|32.8|64
1739424900000|2025-02-13 05:35:00|32.99|32.83|32.98|32.82|33.02|32.86|32.97|32.81|38
1739425200000|2025-02-13 05:40:00|33|32.84|32.98|32.82|33|32.84|32.96|32.8|63
1739425500000|2025-02-13 05:45:00|32.99|32.83|32.99|32.83|33|32.84|32.95|32.79|33
1739425800000|2025-02-13 05:50:00|32.98|32.82|32.99|32.83|32.99|32.83|32.95|32.79|30
1739426100000|2025-02-13 05:55:00|33|32.84|32.95|32.79|33|32.84|32.93|32.77|43
1739426400000|2025-02-13 06:00:00|32.96|32.8|32.97|32.81|33.01|32.85|32.9|32.74|54
1739426700000|2025-02-13 06:05:00|32.94|32.78|32.83|32.67|32.94|32.78|32.81|32.65|61
1739427000000|2025-02-13 06:10:00|32.82|32.66|32.89|32.73|32.9|32.74|32.79|32.63|44
1739427300000|2025-02-13 06:15:00|32.9|32.74|32.87|32.71|32.92|32.76|32.85|32.69|45
1739427600000|2025-02-13 06:20:00|32.88|32.72|32.86|32.7|32.89|32.73|32.83|32.67|48
1739427900000|2025-02-13 06:25:00|32.85|32.69|32.81|32.65|32.87|32.71|32.79|32.63|82
1739428200000|2025-02-13 06:30:00|32.82|32.66|32.69|32.53|32.83|32.67|32.68|32.52|85
1739428500000|2025-02-13 06:35:00|32.7|32.54|32.63|32.47|32.7|32.54|32.59|32.43|133
1739428800000|2025-02-13 06:40:00|32.64|32.48|32.67|32.51|32.71|32.55|32.62|32.46|82
1739429100000|2025-02-13 06:45:00|32.64|32.48|32.44|32.28|32.65|32.49|32.39|32.23|157
1739429400000|2025-02-13 06:50:00|32.45|32.29|32.48|32.32|32.51|32.35|32.43|32.27|68
1739429700000|2025-02-13 06:55:00|32.5|32.34|32.51|32.35|32.51|32.35|32.46|32.3|47
1739430000000|2025-02-13 07:00:00|32.5|32.34|32.55|32.39|32.55|32.39|32.36|32.2|124
1739430300000|2025-02-13 07:05:00|32.54|32.38|32.64|32.48|32.65|32.49|32.5|32.34|96
1739430600000|2025-02-13 07:10:00|32.65|32.49|32.57|32.41|32.65|32.49|32.56|32.4|88
1739430900000|2025-02-13 07:15:00|32.58|32.42|32.49|32.33|32.58|32.42|32.45|32.29|93
1739431200000|2025-02-13 07:20:00|32.5|32.34|32.51|32.35|32.54|32.38|32.46|32.3|82
1739431500000|2025-02-13 07:25:00|32.5|32.34|32.46|32.3|32.5|32.34|32.42|32.26|79
1739431800000|2025-02-13 07:30:00|32.47|32.31|32.48|32.32|32.53|32.37|32.47|32.31|62
1739432100000|2025-02-13 07:35:00|32.49|32.33|32.51|32.35|32.52|32.36|32.42|32.26|70
1739432400000|2025-02-13 07:40:00|32.5|32.34|32.53|32.37|32.55|32.39|32.5|32.34|42
1739432700000|2025-02-13 07:45:00|32.54|32.38|32.59|32.43|32.61|32.45|32.49|32.33|63
1739433000000|2025-02-13 07:50:00|32.6|32.44|32.54|32.38|32.6|32.44|32.54|32.38|44
1739433300000|2025-02-13 07:55:00|32.53|32.37|32.52|32.36|32.53|32.37|32.49|32.33|46
1739433600000|2025-02-13 08:00:00|32.53|32.37|32.59|32.43|32.59|32.43|32.45|32.29|74
1739433900000|2025-02-13 08:05:00|32.6|32.44|32.67|32.51|32.68|32.52|32.59|32.43|53
1739434200000|2025-02-13 08:10:00|32.66|32.5|32.6|32.44|32.66|32.5|32.6|32.44|69
1739434500000|2025-02-13 08:15:00|32.59|32.43|32.57|32.41|32.63|32.47|32.41|32.25|104
1739434800000|2025-02-13 08:20:00|32.56|32.4|32.52|32.36|32.58|32.42|32.46|32.3|80
1739435100000|2025-02-13 08:25:00|32.5|32.34|32.63|32.47|32.63|32.47|32.49|32.33|63
1739435400000|2025-02-13 08:30:00|32.62|32.46|32.65|32.49|32.65|32.49|32.56|32.4|91
1739435700000|2025-02-13 08:35:00|32.64|32.48|32.49|32.33|32.68|32.52|32.49|32.33|89
1739436000000|2025-02-13 08:40:00|32.51|32.35|32.51|32.35|32.54|32.38|32.45|32.29|91
1739436300000|2025-02-13 08:45:00|32.5|32.34|32.46|32.3|32.56|32.4|32.4|32.24|139
1739436600000|2025-02-13 08:50:00|32.47|32.31|32.49|32.33|32.56|32.4|32.44|32.28|127
1739436900000|2025-02-13 08:55:00|32.5|32.34|32.55|32.39|32.56|32.4|32.46|32.3|66
1739437200000|2025-02-13 09:00:00|32.54|32.38|32.66|32.5|32.67|32.51|32.44|32.28|112
1739437500000|2025-02-13 09:05:00|32.67|32.51|32.75|32.59|32.75|32.59|32.63|32.47|76
1739437800000|2025-02-13 09:10:00|32.76|32.6|32.72|32.56|32.8|32.64|32.71|32.55|78
1739438100000|2025-02-13 09:15:00|32.73|32.57|32.79|32.63|32.81|32.65|32.73|32.57|71
1739438400000|2025-02-13 09:20:00|32.8|32.64|32.76|32.6|32.8|32.64|32.73|32.57|77
1739438700000|2025-02-13 09:25:00|32.77|32.61|32.71|32.55|32.78|32.62|32.7|32.54|69
1739439000000|2025-02-13 09:30:00|32.7|32.54|32.81|32.65|32.81|32.65|32.67|32.51|73
1739439300000|2025-02-13 09:35:00|32.82|32.66|32.87|32.71|32.92|32.76|32.82|32.66|73
1739439600000|2025-02-13 09:40:00|32.88|32.72|32.84|32.68|32.91|32.75|32.84|32.68|49
1739439900000|2025-02-13 09:45:00|32.83|32.67|32.86|32.7|32.88|32.72|32.82|32.66|75
1739440200000|2025-02-13 09:50:00|32.87|32.71|32.84|32.68|32.9|32.74|32.82|32.66|43
1739440500000|2025-02-13 09:55:00|32.82|32.66|32.87|32.71|32.9|32.74|32.81|32.65|47
1739440800000|2025-02-13 10:00:00|32.88|32.72|32.84|32.68|32.89|32.73|32.81|32.65|93
1739441100000|2025-02-13 10:05:00|32.85|32.69|32.87|32.71|32.9|32.74|32.83|32.67|54
1739441400000|2025-02-13 10:10:00|32.85|32.69|32.94|32.78|32.97|32.81|32.82|32.66|88
1739441700000|2025-02-13 10:15:00|32.93|32.77|32.99|32.83|33|32.84|32.91|32.75|84
1739442000000|2025-02-13 10:20:00|33|32.84|32.97|32.81|33.06|32.9|32.95|32.79|89
1739442300000|2025-02-13 10:25:00|32.98|32.82|33.01|32.85|33.02|32.86|32.96|32.8|58
1739442600000|2025-02-13 10:30:00|33|32.84|33.06|32.9|33.11|32.95|32.98|32.82|95
1739442900000|2025-02-13 10:35:00|33.05|32.89|33.08|32.92|33.08|32.92|32.98|32.82|94
1739443200000|2025-02-13 10:40:00|33.09|32.93|33.14|32.98|33.15|32.99|33.07|32.91|117
1739443500000|2025-02-13 10:45:00|33.13|32.97|33.17|33.01|33.17|33.01|33.06|32.9|125
1739443800000|2025-02-13 10:50:00|33.18|33.02|33.11|32.95|33.18|33.02|33.11|32.95|107
1739444100000|2025-02-13 10:55:00|33.13|32.97|33.08|32.92|33.13|32.97|33.02|32.86|96
1739444400000|2025-02-13 11:00:00|33.09|32.93|33.04|32.88|33.1|32.94|32.98|32.82|122
1739444700000|2025-02-13 11:05:00|33.05|32.89|33.12|32.96|33.12|32.96|33.04|32.88|105
1739445000000|2025-02-13 11:10:00|33.11|32.95|33.09|32.93|33.12|32.96|33.07|32.91|88
1739445300000|2025-02-13 11:15:00|33.11|32.95|32.95|32.79|33.11|32.95|32.94|32.78|135
1739445600000|2025-02-13 11:20:00|32.94|32.78|32.96|32.8|32.99|32.83|32.92|32.76|119
1739445900000|2025-02-13 11:25:00|32.97|32.81|32.93|32.77|33.03|32.87|32.92|32.76|172
1739446200000|2025-02-13 11:30:00|32.92|32.76|32.8|32.64|32.93|32.77|32.71|32.55|223
1739446500000|2025-02-13 11:35:00|32.81|32.65|32.9|32.74|32.94|32.78|32.79|32.63|148
1739446800000|2025-02-13 11:40:00|32.91|32.75|33.05|32.89|33.05|32.89|32.89|32.73|93
1739447100000|2025-02-13 11:45:00|33.04|32.88|32.95|32.79|33.09|32.93|32.92|32.76|203
1739447400000|2025-02-13 11:50:00|32.96|32.8|32.94|32.78|32.97|32.81|32.82|32.66|203
1739447700000|2025-02-13 11:55:00|32.95|32.79|32.99|32.83|33|32.84|32.86|32.7|131
1739448000000|2025-02-13 12:00:00|33|32.84|33.09|32.93|33.13|32.97|32.9|32.74|223
1739448300000|2025-02-13 12:05:00|33.08|32.92|33.13|32.97|33.15|32.99|32.98|32.82|189
1739448600000|2025-02-13 12:10:00|33.15|32.99|33.03|32.87|33.15|32.99|33.01|32.85|213
1739448900000|2025-02-13 12:15:00|33.02|32.86|32.92|32.76|33.05|32.89|32.88|32.72|227
1739449200000|2025-02-13 12:20:00|32.93|32.77|32.88|32.72|32.96|32.8|32.86|32.7|201
1739449500000|2025-02-13 12:25:00|32.87|32.71|32.91|32.75|32.97|32.81|32.87|32.71|193
1739449800000|2025-02-13 12:30:00|32.92|32.76|32.91|32.75|32.95|32.79|32.87|32.71|164
1739450100000|2025-02-13 12:35:00|32.92|32.76|32.95|32.79|32.95|32.79|32.87|32.71|125
1739450400000|2025-02-13 12:40:00|32.94|32.78|32.88|32.72|32.98|32.82|32.87|32.71|133
1739450700000|2025-02-13 12:45:00|32.87|32.71|32.76|32.6|32.88|32.72|32.72|32.56|158
1739451000000|2025-02-13 12:50:00|32.75|32.59|32.77|32.61|32.79|32.63|32.74|32.58|134
1739451300000|2025-02-13 12:55:00|32.76|32.6|32.73|32.57|32.77|32.61|32.66|32.5|127
1739451600000|2025-02-13 13:00:00|32.74|32.58|32.6|32.44|32.75|32.59|32.58|32.42|225
1739451900000|2025-02-13 13:05:00|32.59|32.43|32.8|32.64|32.8|32.64|32.58|32.42|244
1739452200000|2025-02-13 13:10:00|32.79|32.63|32.68|32.52|32.8|32.64|32.68|32.52|184
1739452500000|2025-02-13 13:15:00|32.67|32.51|32.76|32.6|32.77|32.61|32.6|32.44|205
1739452800000|2025-02-13 13:20:00|32.74|32.58|32.78|32.62|32.78|32.62|32.69|32.53|172
1739453100000|2025-02-13 13:25:00|32.77|32.61|32.66|32.5|32.79|32.63|32.64|32.48|170
1739453400000|2025-02-13 13:30:00|32.67|32.51|33.03|32.87|33.09|32.93|32.67|32.51|361
1739453700000|2025-02-13 13:35:00|33.02|32.86|32.98|32.82|33.15|32.99|32.91|32.75|263
1739454000000|2025-02-13 13:40:00|32.97|32.81|32.93|32.77|33.06|32.9|32.9|32.74|235
1739454300000|2025-02-13 13:45:00|32.92|32.76|32.91|32.75|32.95|32.79|32.79|32.63|266
1739454600000|2025-02-13 13:50:00|32.9|32.74|32.99|32.83|33|32.84|32.84|32.68|183
1739454900000|2025-02-13 13:55:00|32.98|32.82|32.92|32.76|33.05|32.89|32.89|32.73|191
1739455200000|2025-02-13 14:00:00|32.91|32.75|32.92|32.76|32.94|32.78|32.82|32.66|218
1739455500000|2025-02-13 14:05:00|32.93|32.77|32.66|32.5|32.99|32.83|32.65|32.49|220
1739455800000|2025-02-13 14:10:00|32.65|32.49|32.63|32.47|32.68|32.52|32.55|32.39|205
1739456100000|2025-02-13 14:15:00|32.61|32.45|32.53|32.37|32.63|32.47|32.43|32.27|217
1739456400000|2025-02-13 14:20:00|32.51|32.35|32.73|32.57|32.76|32.6|32.51|32.35|233
1739456700000|2025-02-13 14:25:00|32.74|32.58|32.73|32.57|32.78|32.62|32.68|32.52|190
1739457000000|2025-02-13 14:30:00|32.72|32.56|32.75|32.59|32.85|32.69|32.65|32.49|146
1739457300000|2025-02-13 14:35:00|32.73|32.57|32.43|32.27|32.73|32.57|32.38|32.22|193
1739457600000|2025-02-13 14:40:00|32.44|32.28|32.73|32.57|32.73|32.57|32.42|32.26|178
1739457900000|2025-02-13 14:45:00|32.72|32.56|32.7|32.54|32.77|32.61|32.64|32.48|149
1739458200000|2025-02-13 14:50:00|32.71|32.55|32.65|32.49|32.71|32.55|32.63|32.47|104
1739458500000|2025-02-13 14:55:00|32.64|32.48|32.66|32.5|32.71|32.55|32.63|32.47|97
1739458800000|2025-02-13 15:00:00|32.64|32.48|32.57|32.41|32.75|32.59|32.55|32.39|147
1739459100000|2025-02-13 15:05:00|32.56|32.4|32.58|32.42|32.6|32.44|32.43|32.27|125
1739459400000|2025-02-13 15:10:00|32.57|32.41|32.66|32.5|32.69|32.53|32.54|32.38|121
1739459700000|2025-02-13 15:15:00|32.67|32.51|32.87|32.71|32.91|32.75|32.67|32.51|144
1739460000000|2025-02-13 15:20:00|32.86|32.7|32.94|32.78|33.04|32.88|32.86|32.7|128
1739460300000|2025-02-13 15:25:00|32.93|32.77|32.86|32.7|32.96|32.8|32.83|32.67|117
1739460600000|2025-02-13 15:30:00|32.87|32.71|32.91|32.75|32.93|32.77|32.77|32.61|121
1739460900000|2025-02-13 15:35:00|32.9|32.74|32.99|32.83|33|32.84|32.86|32.7|125
1739461200000|2025-02-13 15:40:00|33|32.84|33.07|32.91|33.07|32.91|32.94|32.78|83
1739461500000|2025-02-13 15:45:00|33.06|32.9|33.01|32.85|33.06|32.9|32.95|32.79|91
1739461800000|2025-02-13 15:50:00|33.02|32.86|32.85|32.69|33.03|32.87|32.81|32.65|71
1739462100000|2025-02-13 15:55:00|32.84|32.68|32.89|32.73|32.9|32.74|32.76|32.6|69
1739462400000|2025-02-13 16:00:00|32.88|32.72|32.79|32.63|32.88|32.72|32.76|32.6|112
1739462700000|2025-02-13 16:05:00|32.78|32.62|32.89|32.73|32.91|32.75|32.75|32.59|139
1739463000000|2025-02-13 16:10:00|32.88|32.72|32.91|32.75|33.01|32.85|32.85|32.69|140
1739463300000|2025-02-13 16:15:00|32.9|32.74|32.76|32.6|32.91|32.75|32.73|32.57|172
1739463600000|2025-02-13 16:20:00|32.75|32.59|32.64|32.48|32.77|32.61|32.63|32.47|118
1739463900000|2025-02-13 16:25:00|32.65|32.49|32.54|32.38|32.66|32.5|32.52|32.36|113
1739464200000|2025-02-13 16:30:00|32.53|32.37|32.6|32.44|32.65|32.49|32.45|32.29|166
1739464500000|2025-02-13 16:35:00|32.61|32.45|32.58|32.42|32.68|32.52|32.56|32.4|131
1739464800000|2025-02-13 16:40:00|32.59|32.43|32.58|32.42|32.64|32.48|32.56|32.4|90
1739465100000|2025-02-13 16:45:00|32.59|32.43|32.51|32.35|32.63|32.47|32.5|32.34|90
1739465400000|2025-02-13 16:50:00|32.5|32.34|32.47|32.31|32.55|32.39|32.46|32.3|76
1739465700000|2025-02-13 16:55:00|32.48|32.32|32.47|32.31|32.48|32.32|32.4|32.24|62
1739466000000|2025-02-13 17:00:00|32.46|32.3|32.6|32.44|32.61|32.45|32.45|32.29|73
1739466300000|2025-02-13 17:05:00|32.61|32.45|32.62|32.46|32.67|32.51|32.56|32.4|88
1739466600000|2025-02-13 17:10:00|32.63|32.47|32.61|32.45|32.66|32.5|32.6|32.44|72
1739466900000|2025-02-13 17:15:00|32.62|32.46|32.46|32.3|32.65|32.49|32.46|32.3|83
1739467200000|2025-02-13 17:20:00|32.44|32.28|32.57|32.41|32.57|32.41|32.43|32.27|75
1739467500000|2025-02-13 17:25:00|32.58|32.42|32.71|32.55|32.73|32.57|32.57|32.41|66
1739467800000|2025-02-13 17:30:00|32.7|32.54|32.74|32.58|32.76|32.6|32.65|32.49|67
1739468100000|2025-02-13 17:35:00|32.75|32.59|32.76|32.6|32.78|32.62|32.72|32.56|60
1739468400000|2025-02-13 17:40:00|32.77|32.61|32.78|32.62|32.78|32.62|32.75|32.59|38
1739468700000|2025-02-13 17:45:00|32.82|32.66|32.84|32.68|32.84|32.68|32.8|32.64|43
1739469000000|2025-02-13 17:50:00|32.85|32.69|32.79|32.63|32.85|32.69|32.76|32.6|60
1739469300000|2025-02-13 17:55:00|32.78|32.62|32.67|32.51|32.79|32.63|32.66|32.5|47
1739469600000|2025-02-13 18:00:00|32.68|32.52|32.61|32.45|32.72|32.56|32.58|32.42|98
1739469900000|2025-02-13 18:05:00|32.6|32.44|32.62|32.46|32.68|32.52|32.56|32.4|63
1739470200000|2025-02-13 18:10:00|32.63|32.47|32.65|32.49|32.66|32.5|32.6|32.44|62
1739470500000|2025-02-13 18:15:00|32.66|32.5|32.69|32.53|32.82|32.66|32.65|32.49|120
1739470800000|2025-02-13 18:20:00|32.7|32.54|32.88|32.72|32.89|32.73|32.69|32.53|106
1739471100000|2025-02-13 18:25:00|32.89|32.73|32.93|32.77|32.96|32.8|32.87|32.71|77
1739471400000|2025-02-13 18:30:00|32.92|32.76|32.94|32.78|32.95|32.79|32.89|32.73|88
1739471700000|2025-02-13 18:35:00|32.91|32.75|32.99|32.83|33|32.84|32.91|32.75|54
1739472000000|2025-02-13 18:40:00|33.01|32.85|33.01|32.85|33.02|32.86|32.9|32.74|129
1739472300000|2025-02-13 18:45:00|33|32.84|33.14|32.98|33.15|32.99|32.99|32.83|97
1739472600000|2025-02-13 18:50:00|33.13|32.97|33.16|33|33.17|33.01|33.11|32.95|51
1739472900000|2025-02-13 18:55:00|33.17|33.01|33.24|33.08|33.3|33.14|33.13|32.97|59
1739473200000|2025-02-13 19:00:00|33.25|33.09|33.4|33.24|33.4|33.24|33.23|33.07|120
1739473500000|2025-02-13 19:05:00|33.41|33.25|33.54|33.38|33.55|33.39|33.39|33.23|94
1739473800000|2025-02-13 19:10:00|33.53|33.37|33.34|33.18|33.54|33.38|33.33|33.17|57
1739474100000|2025-02-13 19:15:00|33.33|33.17|33.28|33.12|33.34|33.18|33.23|33.07|106
1739474400000|2025-02-13 19:20:00|33.29|33.13|33.19|33.03|33.29|33.13|33.16|33|72
1739474700000|2025-02-13 19:25:00|33.18|33.02|33.11|32.95|33.2|33.04|33.03|32.87|73
1739475000000|2025-02-13 19:30:00|33.1|32.94|33.04|32.88|33.12|32.96|32.95|32.79|90
1739475300000|2025-02-13 19:35:00|33.06|32.9|33.12|32.96|33.14|32.98|33.06|32.9|51
1739475600000|2025-02-13 19:40:00|33.11|32.95|33.13|32.97|33.15|32.99|33.09|32.93|48
1739475900000|2025-02-13 19:45:00|33.12|32.96|33.09|32.93|33.13|32.97|33.06|32.9|51
1739476200000|2025-02-13 19:50:00|33.08|32.92|33.06|32.9|33.08|32.92|33.02|32.86|28
1739476500000|2025-02-13 19:55:00|33.05|32.89|32.95|32.79|33.09|32.93|32.95|32.79|41
1739476800000|2025-02-13 20:00:00|32.97|32.81|33.03|32.87|33.04|32.88|32.96|32.8|41
1739477100000|2025-02-13 20:05:00|33.04|32.88|33.13|32.97|33.14|32.98|33.03|32.87|42
1739477400000|2025-02-13 20:10:00|33.12|32.96|33.03|32.87|33.13|32.97|33.03|32.87|46
1739477700000|2025-02-13 20:15:00|33.01|32.85|33.05|32.89|33.08|32.92|33.01|32.85|63
1739478000000|2025-02-13 20:20:00|33.03|32.87|33.04|32.88|33.06|32.9|32.98|32.82|62
1739478300000|2025-02-13 20:25:00|33.05|32.89|33.1|32.94|33.11|32.95|33.01|32.85|49
1739478600000|2025-02-13 20:30:00|33.11|32.95|33.18|33.02|33.27|33.11|33.09|32.93|59
1739478900000|2025-02-13 20:35:00|33.19|33.03|33.16|33|33.21|33.05|33.14|32.98|30
1739479200000|2025-02-13 20:40:00|33.17|33.01|33.24|33.08|33.25|33.09|33.15|32.99|46
1739479500000|2025-02-13 20:45:00|33.25|33.09|33.31|33.15|33.36|33.2|33.23|33.07|54
1739479800000|2025-02-13 20:50:00|33.32|33.16|33.24|33.08|33.34|33.18|33.23|33.07|80
1739480100000|2025-02-13 20:55:00|33.23|33.07|33.35|33.19|33.36|33.2|33.2|33.04|84
1739480400000|2025-02-13 21:00:00|33.34|33.18|33.42|33.26|33.43|33.27|33.29|33.13|100
1739480700000|2025-02-13 21:05:00|33.43|33.27|33.54|33.38|33.54|33.38|33.39|33.23|110
1739481000000|2025-02-13 21:10:00|33.53|33.37|33.43|33.27|33.55|33.39|33.41|33.25|55
1739481300000|2025-02-13 21:15:00|33.42|33.26|33.45|33.29|33.53|33.37|33.4|33.24|54
1739481600000|2025-02-13 21:20:00|33.46|33.3|33.67|33.51|33.67|33.51|33.46|33.3|56
1739481900000|2025-02-13 21:25:00|33.68|33.52|33.46|33.3|33.74|33.58|33.45|33.29|65
1739482200000|2025-02-13 21:30:00|33.45|33.29|33.55|33.39|33.67|33.51|33.45|33.29|110
1739482500000|2025-02-13 21:35:00|33.56|33.4|33.71|33.55|33.75|33.59|33.55|33.39|73
1739482800000|2025-02-13 21:40:00|33.72|33.56|33.76|33.6|33.78|33.62|33.65|33.49|120
1739483100000|2025-02-13 21:45:00|33.77|33.61|33.87|33.71|33.91|33.75|33.76|33.6|162
1739483400000|2025-02-13 21:50:00|33.86|33.7|33.7|33.54|33.87|33.71|33.68|33.52|98
1739483700000|2025-02-13 21:55:00|33.71|33.55|33.66|33.5|33.76|33.6|33.63|33.47|99
1739484000000|2025-02-13 22:00:00|33.67|33.51|33.68|33.52|33.73|33.57|33.61|33.45|100
1739484300000|2025-02-13 22:05:00|33.67|33.51|33.88|33.72|33.91|33.75|33.6|33.44|138
1739484600000|2025-02-13 22:10:00|33.94|33.78|33.84|33.68|34.03|33.87|33.75|33.59|236
1739484900000|2025-02-13 22:15:00|33.83|33.67|34.05|33.89|34.05|33.89|33.77|33.61|188
1739485200000|2025-02-13 22:20:00|34.04|33.88|34.4|34.24|34.43|34.27|34.04|33.88|190
1739485500000|2025-02-13 22:25:00|34.39|34.23|34.19|34.03|34.42|34.26|34.1|33.94|181
1739485800000|2025-02-13 22:30:00|34.2|34.04|33.9|33.74|34.2|34.04|33.89|33.73|157
1739486100000|2025-02-13 22:35:00|33.91|33.75|33.98|33.82|34.04|33.88|33.88|33.72|133
1739486400000|2025-02-13 22:40:00|33.99|33.83|34.01|33.85|34.04|33.88|33.89|33.73|87
1739486700000|2025-02-13 22:45:00|34.03|33.87|33.85|33.69|34.03|33.87|33.85|33.69|67
1739487000000|2025-02-13 22:50:00|33.86|33.7|33.67|33.51|33.86|33.7|33.64|33.48|92
1739487300000|2025-02-13 22:55:00|33.66|33.5|33.56|33.4|33.66|33.5|33.51|33.35|69
1739487600000|2025-02-13 23:00:00|33.57|33.41|33.7|33.54|33.74|33.58|33.5|33.34|171
1739487900000|2025-02-13 23:05:00|33.69|33.53|33.5|33.34|33.71|33.55|33.46|33.3|156
1739488200000|2025-02-13 23:10:00|33.51|33.35|33.48|33.32|33.53|33.37|33.45|33.29|104
1739488500000|2025-02-13 23:15:00|33.49|33.33|33.52|33.36|33.58|33.42|33.48|33.32|111
1739488800000|2025-02-13 23:20:00|33.51|33.35|33.55|33.39|33.57|33.41|33.46|33.3|122
1739489100000|2025-02-13 23:25:00|33.56|33.4|33.44|33.28|33.57|33.41|33.42|33.26|85
1739489400000|2025-02-13 23:30:00|33.45|33.29|33.53|33.37|33.56|33.4|33.42|33.26|107
1739489700000|2025-02-13 23:35:00|33.54|33.38|33.67|33.51|33.67|33.51|33.54|33.38|82
1739490000000|2025-02-13 23:40:00|33.68|33.52|33.75|33.59|33.79|33.63|33.66|33.5|73
1739490300000|2025-02-13 23:45:00|33.76|33.6|33.87|33.71|33.87|33.71|33.73|33.57|110
1739490600000|2025-02-13 23:50:00|33.86|33.7|33.83|33.67|33.9|33.74|33.75|33.59|108
1739490900000|2025-02-13 23:55:00|33.82|33.66|33.77|33.61|33.92|33.76|33.76|33.6|106
1739491200000|2025-02-14 00:00:00|33.84|33.68|33.79|33.63|34|33.84|33.76|33.6|233
1739491500000|2025-02-14 00:05:00|33.78|33.62|33.9|33.74|33.9|33.74|33.72|33.56|215
1739491800000|2025-02-14 00:10:00|33.92|33.76|34.02|33.86|34.05|33.89|33.81|33.65|197
1739492100000|2025-02-14 00:15:00|34.01|33.85|34.04|33.88|34.13|33.97|33.96|33.8|184
1739492400000|2025-02-14 00:20:00|34.03|33.87|34.18|34.02|34.23|34.07|34.03|33.87|173
1739492700000|2025-02-14 00:25:00|34.19|34.03|34.08|33.92|34.2|34.04|34.06|33.9|142
1739493000000|2025-02-14 00:30:00|34.09|33.93|34.11|33.95|34.17|34.01|34.07|33.91|155
1739493300000|2025-02-14 00:35:00|34.1|33.94|33.96|33.8|34.1|33.94|33.96|33.8|134
1739493600000|2025-02-14 00:40:00|33.97|33.81|34.01|33.85|34.11|33.95|33.91|33.75|157
1739493900000|2025-02-14 00:45:00|34.02|33.86|33.82|33.66|34.02|33.86|33.81|33.65|173
1739494200000|2025-02-14 00:50:00|33.81|33.65|33.77|33.61|33.84|33.68|33.76|33.6|95
1739494500000|2025-02-14 00:55:00|33.76|33.6|33.87|33.71|33.9|33.74|33.73|33.57|66
1739494800000|2025-02-14 01:00:00|33.88|33.72|33.94|33.78|33.96|33.8|33.87|33.71|121
1739495100000|2025-02-14 01:05:00|33.93|33.77|33.86|33.7|33.98|33.82|33.85|33.69|69
1739495400000|2025-02-14 01:10:00|33.85|33.69|33.75|33.59|33.86|33.7|33.75|33.59|65
1739495700000|2025-02-14 01:15:00|33.74|33.58|33.65|33.49|33.74|33.58|33.64|33.48|65
1739496000000|2025-02-14 01:20:00|33.66|33.5|33.65|33.49|33.71|33.55|33.63|33.47|66
1739496300000|2025-02-14 01:25:00|33.66|33.5|33.69|33.53|33.72|33.56|33.64|33.48|53
1739496600000|2025-02-14 01:30:00|33.68|33.52|33.53|33.37|33.71|33.55|33.52|33.36|106
1739496900000|2025-02-14 01:35:00|33.54|33.38|33.54|33.38|33.59|33.43|33.51|33.35|76
1739497200000|2025-02-14 01:40:00|33.55|33.39|33.52|33.36|33.57|33.41|33.51|33.35|62
1739497500000|2025-02-14 01:45:00|33.54|33.38|33.65|33.49|33.66|33.5|33.52|33.36|91
1739497800000|2025-02-14 01:50:00|33.66|33.5|33.78|33.62|33.8|33.64|33.64|33.48|65
1739498100000|2025-02-14 01:55:00|33.79|33.63|33.87|33.71|33.87|33.71|33.79|33.63|107
1739498400000|2025-02-14 02:00:00|33.86|33.7|33.85|33.69|33.91|33.75|33.76|33.6|121
1739498700000|2025-02-14 02:05:00|33.86|33.7|33.92|33.76|33.93|33.77|33.84|33.68|168
1739499000000|2025-02-14 02:10:00|33.94|33.78|33.88|33.72|34|33.84|33.86|33.7|179
1739499300000|2025-02-14 02:15:00|33.89|33.73|33.77|33.61|33.9|33.74|33.76|33.6|147
1739499600000|2025-02-14 02:20:00|33.78|33.62|33.73|33.57|33.83|33.67|33.72|33.56|135
1739499900000|2025-02-14 02:25:00|33.74|33.58|33.69|33.53|33.74|33.58|33.67|33.51|131
1739500200000|2025-02-14 02:30:00|33.68|33.52|33.7|33.54|33.73|33.57|33.67|33.51|176
1739500500000|2025-02-14 02:35:00|33.71|33.55|33.77|33.61|33.77|33.61|33.69|33.53|137
1739500800000|2025-02-14 02:40:00|33.79|33.63|33.81|33.65|33.84|33.68|33.75|33.59|154
1739501100000|2025-02-14 02:45:00|33.82|33.66|33.84|33.68|33.91|33.75|33.81|33.65|134
1739501400000|2025-02-14 02:50:00|33.85|33.69|33.83|33.67|33.9|33.74|33.82|33.66|130
1739501700000|2025-02-14 02:55:00|33.82|33.66|33.76|33.6|33.84|33.68|33.75|33.59|103
1739502000000|2025-02-14 03:00:00|33.75|33.59|33.82|33.66|33.83|33.67|33.74|33.58|105
1739502300000|2025-02-14 03:05:00|33.83|33.67|33.84|33.68|33.85|33.69|33.78|33.62|128
1739502600000|2025-02-14 03:10:00|33.85|33.69|33.86|33.7|33.91|33.75|33.81|33.65|108
1739502900000|2025-02-14 03:15:00|33.85|33.69|33.74|33.58|33.86|33.7|33.72|33.56|136
1739503200000|2025-02-14 03:20:00|33.73|33.57|33.77|33.61|33.8|33.64|33.71|33.55|92
1739503500000|2025-02-14 03:25:00|33.78|33.62|33.86|33.7|33.87|33.71|33.78|33.62|85
1739503800000|2025-02-14 03:30:00|33.85|33.69|33.9|33.74|33.94|33.78|33.83|33.67|84
1739504100000|2025-02-14 03:35:00|33.89|33.73|34.07|33.91|34.08|33.92|33.89|33.73|81
1739504400000|2025-02-14 03:40:00|34.08|33.92|34.12|33.96|34.25|34.09|34.08|33.92|145
1739504700000|2025-02-14 03:45:00|34.13|33.97|34.28|34.12|34.3|34.14|34.13|33.97|132
1739505000000|2025-02-14 03:50:00|34.27|34.11|34.26|34.1|34.33|34.17|34.26|34.1|100
1739505300000|2025-02-14 03:55:00|34.25|34.09|34.31|34.15|34.32|34.16|34.25|34.09|108
1739505600000|2025-02-14 04:00:00|34.32|34.16|34.37|34.21|34.37|34.21|34.26|34.1|137
1739505900000|2025-02-14 04:05:00|34.36|34.2|34.31|34.15|34.41|34.25|34.25|34.09|115
1739506200000|2025-02-14 04:10:00|34.32|34.16|34.21|34.05|34.32|34.16|34.21|34.05|95
1739506500000|2025-02-14 04:15:00|34.2|34.04|34.16|34|34.21|34.05|34.11|33.95|161
1739506800000|2025-02-14 04:20:00|34.15|33.99|34.07|33.91|34.18|34.02|34.06|33.9|137
1739507100000|2025-02-14 04:25:00|34.06|33.9|34.15|33.99|34.17|34.01|34.05|33.89|133
1739507400000|2025-02-14 04:30:00|34.16|34|34.18|34.02|34.22|34.06|34.15|33.99|110
1739507700000|2025-02-14 04:35:00|34.17|34.01|34.24|34.08|34.31|34.15|34.17|34.01|122
1739508000000|2025-02-14 04:40:00|34.23|34.07|34.18|34.02|34.26|34.1|34.14|33.98|150
1739508300000|2025-02-14 04:45:00|34.17|34.01|34.08|33.92|34.17|34.01|34.05|33.89|145
1739508600000|2025-02-14 04:50:00|34.07|33.91|34.05|33.89|34.09|33.93|34.03|33.87|132
1739508900000|2025-02-14 04:55:00|34.06|33.9|34.14|33.98|34.16|34|34.04|33.88|105
1739509200000|2025-02-14 05:00:00|34.15|33.99|34.24|34.08|34.26|34.1|34.13|33.97|138
1739509500000|2025-02-14 05:05:00|34.25|34.09|34.27|34.11|34.27|34.11|34.17|34.01|117
1739509800000|2025-02-14 05:10:00|34.26|34.1|34.26|34.1|34.31|34.15|34.23|34.07|93
1739510100000|2025-02-14 05:15:00|34.28|34.12|34.3|34.14|34.32|34.16|34.25|34.09|70
1739510400000|2025-02-14 05:20:00|34.31|34.15|34.27|34.11|34.35|34.19|34.26|34.1|53
1739510700000|2025-02-14 05:25:00|34.28|34.12|34.21|34.05|34.34|34.18|34.21|34.05|62
1739511000000|2025-02-14 05:30:00|34.23|34.07|34.06|33.9|34.23|34.07|34.05|33.89|112
1739511300000|2025-02-14 05:35:00|34.07|33.91|34.09|33.93|34.15|33.99|34.06|33.9|75
1739511600000|2025-02-14 05:40:00|34.08|33.92|33.98|33.82|34.1|33.94|33.98|33.82|48
1739511900000|2025-02-14 05:45:00|33.96|33.8|33.89|33.73|33.99|33.83|33.83|33.67|95
1739512200000|2025-02-14 05:50:00|33.88|33.72|33.83|33.67|33.93|33.77|33.82|33.66|71
1739512500000|2025-02-14 05:55:00|33.84|33.68|33.87|33.71|33.92|33.76|33.83|33.67|77
1739512800000|2025-02-14 06:00:00|33.89|33.73|33.84|33.68|33.89|33.73|33.82|33.66|72
1739513100000|2025-02-14 06:05:00|33.83|33.67|33.91|33.75|33.99|33.83|33.83|33.67|79
1739513400000|2025-02-14 06:10:00|33.92|33.76|33.88|33.72|33.94|33.78|33.87|33.71|66
1739513700000|2025-02-14 06:15:00|33.9|33.74|33.88|33.72|33.92|33.76|33.86|33.7|53
1739514000000|2025-02-14 06:20:00|33.89|33.73|33.92|33.76|33.94|33.78|33.81|33.65|51
1739514300000|2025-02-14 06:25:00|33.93|33.77|33.8|33.64|33.93|33.77|33.79|33.63|55
1739514600000|2025-02-14 06:30:00|33.79|33.63|33.75|33.59|33.81|33.65|33.72|33.56|62
1739514900000|2025-02-14 06:35:00|33.77|33.61|33.68|33.52|33.77|33.61|33.66|33.5|85
1739515200000|2025-02-14 06:40:00|33.69|33.53|33.69|33.53|33.7|33.54|33.66|33.5|26
1739515500000|2025-02-14 06:45:00|33.68|33.52|33.71|33.55|33.71|33.55|33.66|33.5|42
1739515800000|2025-02-14 06:50:00|33.7|33.54|33.73|33.57|33.73|33.57|33.69|33.53|36
1739516100000|2025-02-14 06:55:00|33.74|33.58|33.86|33.7|33.87|33.71|33.74|33.58|37
1739516400000|2025-02-14 07:00:00|33.87|33.71|33.82|33.66|33.9|33.74|33.82|33.66|64
1739516700000|2025-02-14 07:05:00|33.83|33.67|33.93|33.77|33.94|33.78|33.83|33.67|64
1739517000000|2025-02-14 07:10:00|33.92|33.76|33.95|33.79|34.01|33.85|33.92|33.76|30
1739517300000|2025-02-14 07:15:00|33.96|33.8|33.9|33.74|33.97|33.81|33.89|33.73|41
1739517600000|2025-02-14 07:20:00|33.89|33.73|33.87|33.71|33.91|33.75|33.85|33.69|72
1739517900000|2025-02-14 07:25:00|33.86|33.7|33.84|33.68|33.86|33.7|33.79|33.63|134
1739518200000|2025-02-14 07:30:00|33.83|33.67|33.91|33.75|33.95|33.79|33.82|33.66|151
1739518500000|2025-02-14 07:35:00|33.9|33.74|33.92|33.76|33.95|33.79|33.88|33.72|153
1739518800000|2025-02-14 07:40:00|33.91|33.75|34|33.84|34|33.84|33.89|33.73|146
1739519100000|2025-02-14 07:45:00|34.01|33.85|33.99|33.83|34.03|33.87|33.94|33.78|159
1739519400000|2025-02-14 07:50:00|34|33.84|34|33.84|34.06|33.9|33.98|33.82|157
1739519700000|2025-02-14 07:55:00|34.01|33.85|34.09|33.93|34.12|33.96|34|33.84|129
1739520000000|2025-02-14 08:00:00|34.08|33.92|34.38|34.22|34.4|34.24|34.08|33.92|182
1739520300000|2025-02-14 08:05:00|34.4|34.24|34.47|34.31|34.55|34.39|34.32|34.16|244
1739520600000|2025-02-14 08:10:00|34.46|34.3|34.44|34.28|34.54|34.38|34.3|34.14|198
1739520900000|2025-02-14 08:15:00|34.43|34.27|34.67|34.51|34.7|34.54|34.4|34.24|189
1739521200000|2025-02-14 08:20:00|34.68|34.52|35.12|34.96|35.19|35.03|34.66|34.5|275
1739521500000|2025-02-14 08:25:00|35.13|34.97|35.49|35.33|35.69|35.53|35.12|34.96|360
1739521800000|2025-02-14 08:30:00|35.48|35.32|35.16|35|35.53|35.37|35.12|34.96|313
1739522100000|2025-02-14 08:35:00|35.14|34.98|35.2|35.04|35.25|35.09|35.11|34.95|247
1739522400000|2025-02-14 08:40:00|35.21|35.05|35.4|35.24|35.51|35.35|35.21|35.05|203
1739522700000|2025-02-14 08:45:00|35.39|35.23|35.19|35.03|35.52|35.36|35.17|35.01|184
1739523000000|2025-02-14 08:50:00|35.18|35.02|35.19|35.03|35.31|35.15|35.17|35.01|178
1739523300000|2025-02-14 08:55:00|35.21|35.05|35.37|35.21|35.39|35.23|35.12|34.96|156
1739523600000|2025-02-14 09:00:00|35.38|35.22|35.62|35.46|35.72|35.56|35.33|35.17|221
1739523900000|2025-02-14 09:05:00|35.61|35.45|35.75|35.59|35.94|35.78|35.59|35.43|227
1739524200000|2025-02-14 09:10:00|35.77|35.61|36.19|36.03|36.19|36.03|35.77|35.61|237
1739524500000|2025-02-14 09:15:00|36.18|36.02|35.92|35.76|36.41|36.25|35.91|35.75|248
1739524800000|2025-02-14 09:20:00|35.91|35.75|35.81|35.65|36.18|36.02|35.79|35.63|223
1739525100000|2025-02-14 09:25:00|35.8|35.64|35.68|35.52|35.91|35.75|35.57|35.41|223
1739525400000|2025-02-14 09:30:00|35.67|35.51|35.53|35.37|35.68|35.52|35.52|35.36|208
1739525700000|2025-02-14 09:35:00|35.54|35.38|35.51|35.35|35.57|35.41|35.48|35.32|192
1739526000000|2025-02-14 09:40:00|35.52|35.36|35.64|35.48|35.78|35.62|35.5|35.34|208
1739526300000|2025-02-14 09:45:00|35.65|35.49|35.87|35.71|35.92|35.76|35.62|35.46|161
1739526600000|2025-02-14 09:50:00|35.86|35.7|35.66|35.5|35.86|35.7|35.56|35.4|224
1739526900000|2025-02-14 09:55:00|35.67|35.51|35.7|35.54|35.76|35.6|35.64|35.48|208
1739527200000|2025-02-14 10:00:00|35.71|35.55|35.52|35.36|35.78|35.62|35.5|35.34|211
1739527500000|2025-02-14 10:05:00|35.53|35.37|35.47|35.31|35.61|35.45|35.46|35.3|201
1739527800000|2025-02-14 10:10:00|35.42|35.26|35.44|35.28|35.54|35.38|35.38|35.22|199
1739528100000|2025-02-14 10:15:00|35.43|35.27|35.63|35.47|35.63|35.47|35.41|35.25|212
1739528400000|2025-02-14 10:20:00|35.62|35.46|35.46|35.3|35.62|35.46|35.44|35.28|167
1739528700000|2025-02-14 10:25:00|35.47|35.31|35.43|35.27|35.66|35.5|35.4|35.24|173
1739529000000|2025-02-14 10:30:00|35.41|35.25|35.58|35.42|35.59|35.43|35.41|35.25|164
1739529300000|2025-02-14 10:35:00|35.57|35.41|35.48|35.32|35.6|35.44|35.45|35.29|155
1739529600000|2025-02-14 10:40:00|35.47|35.31|35.46|35.3|35.55|35.39|35.38|35.22|137
1739529900000|2025-02-14 10:45:00|35.47|35.31|35.54|35.38|35.54|35.38|35.38|35.22|167
1739530200000|2025-02-14 10:50:00|35.55|35.39|35.57|35.41|35.59|35.43|35.47|35.31|153
1739530500000|2025-02-14 10:55:00|35.56|35.4|35.58|35.42|35.68|35.52|35.48|35.32|176
1739530800000|2025-02-14 11:00:00|35.57|35.41|35.62|35.46|35.8|35.64|35.56|35.4|141
1739531100000|2025-02-14 11:05:00|35.63|35.47|35.62|35.46|35.77|35.61|35.6|35.44|136
1739531400000|2025-02-14 11:10:00|35.63|35.47|35.63|35.47|35.71|35.55|35.61|35.45|100
1739531700000|2025-02-14 11:15:00|35.62|35.46|35.86|35.7|35.93|35.77|35.6|35.44|140
1739532000000|2025-02-14 11:20:00|35.87|35.71|35.59|35.43|35.9|35.74|35.57|35.41|158
1739532300000|2025-02-14 11:25:00|35.6|35.44|35.65|35.49|35.87|35.71|35.57|35.41|167
1739532600000|2025-02-14 11:30:00|35.66|35.5|35.82|35.66|35.85|35.69|35.63|35.47|146
1739532900000|2025-02-14 11:35:00|35.8|35.64|35.86|35.7|35.93|35.77|35.7|35.54|109
1739533200000|2025-02-14 11:40:00|35.87|35.71|35.61|35.45|35.87|35.71|35.59|35.43|144
1739533500000|2025-02-14 11:45:00|35.64|35.48|35.51|35.35|35.68|35.52|35.49|35.33|156
1739533800000|2025-02-14 11:50:00|35.52|35.36|35.47|35.31|35.62|35.46|35.46|35.3|153
1739534100000|2025-02-14 11:55:00|35.46|35.3|35.48|35.32|35.52|35.36|35.42|35.26|181
1739534400000|2025-02-14 12:00:00|35.49|35.33|35.15|34.99|35.52|35.36|35.12|34.96|213
1739534700000|2025-02-14 12:05:00|35.16|35|35.27|35.11|35.28|35.12|35.16|35|203
1739535000000|2025-02-14 12:10:00|35.28|35.12|35.18|35.02|35.32|35.16|35.16|35|158
1739535300000|2025-02-14 12:15:00|35.2|35.04|35.14|34.98|35.28|35.12|35.11|34.95|152
1739535600000|2025-02-14 12:20:00|35.13|34.97|35.09|34.93|35.27|35.11|35.09|34.93|200
1739535900000|2025-02-14 12:25:00|35.13|34.97|35.14|34.98|35.14|34.98|35.04|34.88|162
1739536200000|2025-02-14 12:30:00|35.15|34.99|35.24|35.08|35.27|35.11|35.15|34.99|166
1739536500000|2025-02-14 12:35:00|35.23|35.07|35.35|35.19|35.36|35.2|35.2|35.04|188
1739536800000|2025-02-14 12:40:00|35.36|35.2|35.14|34.98|35.4|35.24|35.09|34.93|163
1739537100000|2025-02-14 12:45:00|35.13|34.97|35.09|34.93|35.18|35.02|35.05|34.89|208
1739537400000|2025-02-14 12:50:00|35.08|34.92|35.06|34.9|35.12|34.96|35.02|34.86|132
1739537700000|2025-02-14 12:55:00|35.05|34.89|35.03|34.87|35.07|34.91|35|34.84|117
1739538000000|2025-02-14 13:00:00|35.02|34.86|35.03|34.87|35.11|34.95|34.94|34.78|152
1739538300000|2025-02-14 13:05:00|35.02|34.86|35.1|34.94|35.11|34.95|34.98|34.82|152
1739538600000|2025-02-14 13:10:00|35.11|34.95|35.08|34.92|35.19|35.03|35.03|34.87|152
1739538900000|2025-02-14 13:15:00|35.07|34.91|34.98|34.82|35.11|34.95|34.97|34.81|136
1739539200000|2025-02-14 13:20:00|34.97|34.81|34.99|34.83|35.04|34.88|34.96|34.8|103
1739539500000|2025-02-14 13:25:00|34.98|34.82|34.83|34.67|34.98|34.82|34.81|34.65|118
1739539800000|2025-02-14 13:30:00|34.87|34.71|35.16|35|35.27|35.11|34.85|34.69|256
1739540100000|2025-02-14 13:35:00|35.15|34.99|35.14|34.98|35.2|35.04|35.06|34.9|162
1739540400000|2025-02-14 13:40:00|35.15|34.99|35.07|34.91|35.2|35.04|35.05|34.89|104
1739540700000|2025-02-14 13:45:00|35.06|34.9|35.27|35.11|35.28|35.12|35.05|34.89|152
1739541000000|2025-02-14 13:50:00|35.26|35.1|35.48|35.32|35.51|35.35|35.22|35.06|180
1739541300000|2025-02-14 13:55:00|35.47|35.31|35.36|35.2|35.48|35.32|35.33|35.17|145
1739541600000|2025-02-14 14:00:00|35.37|35.21|35.45|35.29|35.5|35.34|35.35|35.19|158
1739541900000|2025-02-14 14:05:00|35.46|35.3|35.35|35.19|35.52|35.36|35.34|35.18|195
1739542200000|2025-02-14 14:10:00|35.34|35.18|35.25|35.09|35.36|35.2|35.21|35.05|177
1739542500000|2025-02-14 14:15:00|35.24|35.08|35.33|35.17|35.35|35.19|35.22|35.06|155
1739542800000|2025-02-14 14:20:00|35.34|35.18|35.33|35.17|35.39|35.23|35.24|35.08|159
1739543100000|2025-02-14 14:25:00|35.34|35.18|35.22|35.06|35.37|35.21|35.22|35.06|118
1739543400000|2025-02-14 14:30:00|35.21|35.05|35.25|35.09|35.29|35.13|35.14|34.98|143
1739543700000|2025-02-14 14:35:00|35.26|35.1|35.4|35.24|35.53|35.37|35.24|35.08|155
1739544000000|2025-02-14 14:40:00|35.39|35.23|35.32|35.16|35.4|35.24|35.29|35.13|125
1739544300000|2025-02-14 14:45:00|35.33|35.17|35.4|35.24|35.45|35.29|35.31|35.15|122
1739544600000|2025-02-14 14:50:00|35.41|35.25|35.58|35.42|35.65|35.49|35.38|35.22|181
1739544900000|2025-02-14 14:55:00|35.57|35.41|35.4|35.24|35.59|35.43|35.4|35.24|76
1739545200000|2025-02-14 15:00:00|35.41|35.25|35.22|35.06|35.45|35.29|35.16|35|162
1739545500000|2025-02-14 15:05:00|35.23|35.07|35.18|35.02|35.32|35.16|35.16|35|164
1739545800000|2025-02-14 15:10:00|35.17|35.01|35.03|34.87|35.2|35.04|34.99|34.83|168
1739546100000|2025-02-14 15:15:00|35.04|34.88|34.8|34.64|35.05|34.89|34.76|34.6|239
1739546400000|2025-02-14 15:20:00|34.81|34.65|34.99|34.83|35.01|34.85|34.79|34.63|206
1739546700000|2025-02-14 15:25:00|34.98|34.82|34.93|34.77|35.06|34.9|34.92|34.76|120
1739547000000|2025-02-14 15:30:00|34.94|34.78|35.08|34.92|35.1|34.94|34.88|34.72|153
1739547300000|2025-02-14 15:35:00|35.09|34.93|35.21|35.05|35.22|35.06|35.03|34.87|144
1739547600000|2025-02-14 15:40:00|35.2|35.04|35.11|34.95|35.21|35.05|35.08|34.92|122
1739547900000|2025-02-14 15:45:00|35.1|34.94|35.11|34.95|35.14|34.98|35.01|34.85|166
1739548200000|2025-02-14 15:50:00|35.1|34.94|35.26|35.1|35.26|35.1|35.06|34.9|166
1739548500000|2025-02-14 15:55:00|35.25|35.09|35.23|35.07|35.32|35.16|35.17|35.01|183
1739548800000|2025-02-14 16:00:00|35.24|35.08|35.13|34.97|35.25|35.09|35.1|34.94|174
1739549100000|2025-02-14 16:05:00|35.11|34.95|34.97|34.81|35.2|35.04|34.97|34.81|158
1739549400000|2025-02-14 16:10:00|34.98|34.82|34.96|34.8|35.01|34.85|34.88|34.72|128
1739549700000|2025-02-14 16:15:00|34.94|34.78|34.87|34.71|34.96|34.8|34.82|34.66|135
1739550000000|2025-02-14 16:20:00|34.88|34.72|34.95|34.79|34.97|34.81|34.79|34.63|103
1739550300000|2025-02-14 16:25:00|34.94|34.78|34.99|34.83|35.06|34.9|34.94|34.78|71
1739550600000|2025-02-14 16:30:00|34.98|34.82|34.89|34.73|35.02|34.86|34.88|34.72|110
1739550900000|2025-02-14 16:35:00|34.88|34.72|34.9|34.74|34.92|34.76|34.83|34.67|111
1739551200000|2025-02-14 16:40:00|34.91|34.75|34.91|34.75|34.94|34.78|34.86|34.7|74
1739551500000|2025-02-14 16:45:00|34.92|34.76|34.92|34.76|34.96|34.8|34.81|34.65|98
1739551800000|2025-02-14 16:50:00|34.91|34.75|35|34.84|35|34.84|34.87|34.71|62
1739552100000|2025-02-14 16:55:00|34.99|34.83|35.17|35.01|35.17|35.01|34.97|34.81|173
1739552400000|2025-02-14 17:00:00|35.16|35|35.03|34.87|35.17|35.01|34.96|34.8|132
1739552700000|2025-02-14 17:05:00|35.02|34.86|35.08|34.92|35.09|34.93|34.98|34.82|88
1739553000000|2025-02-14 17:10:00|35.06|34.9|35.07|34.91|35.07|34.91|34.99|34.83|76
1739553300000|2025-02-14 17:15:00|35.06|34.9|35.08|34.92|35.13|34.97|35.02|34.86|72
1739553600000|2025-02-14 17:20:00|35.09|34.93|35.14|34.98|35.17|35.01|35.07|34.91|94
1739553900000|2025-02-14 17:25:00|35.15|34.99|35.11|34.95|35.17|35.01|35.09|34.93|117
1739554200000|2025-02-14 17:30:00|35.12|34.96|35.24|35.08|35.26|35.1|35.1|34.94|94
1739554500000|2025-02-14 17:35:00|35.22|35.06|35.35|35.19|35.37|35.21|35.22|35.06|102
1739554800000|2025-02-14 17:40:00|35.36|35.2|35.55|35.39|35.58|35.42|35.36|35.2|130
1739555100000|2025-02-14 17:45:00|35.56|35.4|35.73|35.57|35.75|35.59|35.53|35.37|105
1739555400000|2025-02-14 17:50:00|35.75|35.59|35.61|35.45|35.75|35.59|35.57|35.41|118
1739555700000|2025-02-14 17:55:00|35.62|35.46|35.54|35.38|35.74|35.58|35.53|35.37|107
1739556000000|2025-02-14 18:00:00|35.53|35.37|35.63|35.47|35.7|35.54|35.53|35.37|138
1739556300000|2025-02-14 18:05:00|35.62|35.46|35.53|35.37|35.68|35.52|35.52|35.36|98
1739556600000|2025-02-14 18:10:00|35.52|35.36|35.48|35.32|35.6|35.44|35.47|35.31|61
1739556900000|2025-02-14 18:15:00|35.49|35.33|35.33|35.17|35.51|35.35|35.32|35.16|71
1739557200000|2025-02-14 18:20:00|35.32|35.16|35.35|35.19|35.39|35.23|35.32|35.16|85
1739557500000|2025-02-14 18:25:00|35.34|35.18|35.3|35.14|35.36|35.2|35.27|35.11|108
1739557800000|2025-02-14 18:30:00|35.28|35.12|35.39|35.23|35.39|35.23|35.27|35.11|96
1739558100000|2025-02-14 18:35:00|35.37|35.21|35.28|35.12|35.47|35.31|35.27|35.11|94
1739558400000|2025-02-14 18:40:00|35.29|35.13|35.38|35.22|35.43|35.27|35.28|35.12|94
1739558700000|2025-02-14 18:45:00|35.39|35.23|35.45|35.29|35.57|35.41|35.39|35.23|83
1739559000000|2025-02-14 18:50:00|35.46|35.3|35.48|35.32|35.54|35.38|35.41|35.25|86
1739559300000|2025-02-14 18:55:00|35.46|35.3|35.41|35.25|35.47|35.31|35.37|35.21|83
1739559600000|2025-02-14 19:00:00|35.42|35.26|35.75|35.59|35.8|35.64|35.39|35.23|160
1739559900000|2025-02-14 19:05:00|35.76|35.6|35.61|35.45|36|35.84|35.55|35.39|297
1739560200000|2025-02-14 19:10:00|35.56|35.4|35.58|35.42|35.68|35.52|35.56|35.4|157
1739560500000|2025-02-14 19:15:00|35.57|35.41|35.79|35.63|35.81|35.65|35.53|35.37|204
1739560800000|2025-02-14 19:20:00|35.78|35.62|35.74|35.58|35.8|35.64|35.67|35.51|172
1739561100000|2025-02-14 19:25:00|35.73|35.57|35.89|35.73|35.89|35.73|35.67|35.51|188
1739561400000|2025-02-14 19:30:00|35.87|35.71|35.44|35.28|35.87|35.71|35.43|35.27|187
1739561700000|2025-02-14 19:35:00|35.45|35.29|35.65|35.49|35.71|35.55|35.45|35.29|106
1739562000000|2025-02-14 19:40:00|35.62|35.46|35.59|35.43|35.65|35.49|35.53|35.37|109
1739562300000|2025-02-14 19:45:00|35.57|35.41|35.49|35.33|35.57|35.41|35.46|35.3|96
1739562600000|2025-02-14 19:50:00|35.5|35.34|35.43|35.27|35.56|35.4|35.37|35.21|131
1739562900000|2025-02-14 19:55:00|35.41|35.25|35.51|35.35|35.51|35.35|35.36|35.2|80
1739563200000|2025-02-14 20:00:00|35.52|35.36|35.62|35.46|35.75|35.59|35.49|35.33|115
1739563500000|2025-02-14 20:05:00|35.61|35.45|35.65|35.49|35.66|35.5|35.56|35.4|125
1739563800000|2025-02-14 20:10:00|35.66|35.5|35.69|35.53|35.69|35.53|35.56|35.4|72
1739564100000|2025-02-14 20:15:00|35.7|35.54|35.61|35.45|35.73|35.57|35.6|35.44|73
1739564400000|2025-02-14 20:20:00|35.62|35.46|35.57|35.41|35.64|35.48|35.55|35.39|76
1739564700000|2025-02-14 20:25:00|35.56|35.4|35.44|35.28|35.56|35.4|35.43|35.27|44
1739565000000|2025-02-14 20:30:00|35.43|35.27|35.29|35.13|35.44|35.28|35.23|35.07|91
1739565300000|2025-02-14 20:35:00|35.3|35.14|35.35|35.19|35.38|35.22|35.27|35.11|59
1739565600000|2025-02-14 20:40:00|35.33|35.17|35.27|35.11|35.34|35.18|35.26|35.1|80
1739565900000|2025-02-14 20:45:00|35.28|35.12|35.27|35.11|35.31|35.15|35.25|35.09|96
1739566200000|2025-02-14 20:50:00|35.28|35.12|35.2|35.04|35.28|35.12|35.08|34.92|104
1739566500000|2025-02-14 20:55:00|35.18|35.02|35.04|34.88|35.2|35.04|34.96|34.8|110
1739566800000|2025-02-14 21:00:00|35.05|34.89|35|34.84|35.11|34.95|35|34.84|102
1739567100000|2025-02-14 21:05:00|35.02|34.86|34.91|34.75|35.03|34.87|34.91|34.75|88
1739567400000|2025-02-14 21:10:00|34.92|34.76|34.85|34.69|34.93|34.77|34.76|34.6|167
1739567700000|2025-02-14 21:15:00|34.84|34.68|34.86|34.7|34.89|34.73|34.75|34.59|139
1739568000000|2025-02-14 21:20:00|34.87|34.71|34.9|34.74|34.91|34.75|34.78|34.62|128
1739568300000|2025-02-14 21:25:00|34.92|34.76|34.89|34.73|35|34.84|34.89|34.73|128
1739568600000|2025-02-14 21:30:00|34.91|34.75|34.98|34.82|35.07|34.91|34.88|34.72|170
1739568900000|2025-02-14 21:35:00|34.99|34.83|35.15|34.99|35.19|35.03|34.97|34.81|179
1739569200000|2025-02-14 21:40:00|35.14|34.98|35.1|34.94|35.19|35.03|35.09|34.93|147
1739569500000|2025-02-14 21:45:00|35.12|34.96|35.15|34.99|35.23|35.07|35.09|34.93|127
1739569800000|2025-02-14 21:50:00|35.16|35|35.18|35.02|35.19|35.03|35.1|34.94|83
1739570100000|2025-02-14 21:55:00|35.19|35.03|35.18|35.02|35.28|35.12|35.17|35.01|59
1739606400000|2025-02-15 08:00:00|35.61|35.45|35.6|35.44|35.61|35.45|35.59|35.43|3
1739606700000|2025-02-15 08:05:00|35.61|35.45|35.56|35.4|35.65|35.49|35.55|35.39|87
1739607000000|2025-02-15 08:10:00|35.54|35.38|35.58|35.42|35.64|35.48|35.51|35.35|81
1739607300000|2025-02-15 08:15:00|35.59|35.43|35.66|35.5|35.67|35.51|35.56|35.4|135
1739607600000|2025-02-15 08:20:00|35.65|35.49|35.78|35.62|35.8|35.64|35.6|35.44|135
1739607900000|2025-02-15 08:25:00|35.77|35.61|35.77|35.61|35.88|35.72|35.73|35.57|152
1739608200000|2025-02-15 08:30:00|35.78|35.62|35.94|35.78|35.98|35.82|35.76|35.6|123
1739608500000|2025-02-15 08:35:00|35.95|35.79|35.82|35.66|35.96|35.8|35.82|35.66|150
1739608800000|2025-02-15 08:40:00|35.79|35.63|35.75|35.59|35.79|35.63|35.73|35.57|126
1739609100000|2025-02-15 08:45:00|35.77|35.61|35.66|35.5|35.77|35.61|35.64|35.48|93
1739609400000|2025-02-15 08:50:00|35.62|35.46|35.67|35.51|35.69|35.53|35.61|35.45|83
1739609700000|2025-02-15 08:55:00|35.66|35.5|35.74|35.58|35.76|35.6|35.65|35.49|102
1739610000000|2025-02-15 09:00:00|35.73|35.57|35.88|35.72|35.93|35.77|35.73|35.57|140
1739610300000|2025-02-15 09:05:00|35.87|35.71|35.88|35.72|35.96|35.8|35.84|35.68|95
1739610600000|2025-02-15 09:10:00|35.89|35.73|35.97|35.81|35.99|35.83|35.86|35.7|102
1739610900000|2025-02-15 09:15:00|35.98|35.82|35.97|35.81|36.01|35.85|35.93|35.77|97
1739611200000|2025-02-15 09:20:00|35.96|35.8|35.9|35.74|35.97|35.81|35.84|35.68|132
1739611500000|2025-02-15 09:25:00|35.91|35.75|35.78|35.62|35.91|35.75|35.74|35.58|128
1739611800000|2025-02-15 09:30:00|35.79|35.63|35.75|35.59|35.8|35.64|35.63|35.47|183
1739612100000|2025-02-15 09:35:00|35.73|35.57|35.75|35.59|35.77|35.61|35.7|35.54|137
1739612400000|2025-02-15 09:40:00|35.74|35.58|35.82|35.66|35.84|35.68|35.74|35.58|65
1739612700000|2025-02-15 09:45:00|35.83|35.67|35.76|35.6|35.9|35.74|35.75|35.59|121
1739613000000|2025-02-15 09:50:00|35.75|35.59|35.72|35.56|35.78|35.62|35.68|35.52|136
1739613300000|2025-02-15 09:55:00|35.71|35.55|35.68|35.52|35.73|35.57|35.67|35.51|127
1739613600000|2025-02-15 10:00:00|35.69|35.53|35.57|35.41|35.72|35.56|35.56|35.4|153
1739613900000|2025-02-15 10:05:00|35.56|35.4|35.57|35.41|35.64|35.48|35.56|35.4|167
1739614200000|2025-02-15 10:10:00|35.56|35.4|35.61|35.45|35.61|35.45|35.53|35.37|116
1739614500000|2025-02-15 10:15:00|35.6|35.44|35.61|35.45|35.63|35.47|35.55|35.39|124
1739614800000|2025-02-15 10:20:00|35.62|35.46|35.76|35.6|35.78|35.62|35.61|35.45|108
1739615100000|2025-02-15 10:25:00|35.77|35.61|35.7|35.54|35.79|35.63|35.62|35.46|95
1739615400000|2025-02-15 10:30:00|35.71|35.55|35.76|35.6|35.79|35.63|35.68|35.52|101
1739615700000|2025-02-15 10:35:00|35.75|35.59|35.76|35.6|35.78|35.62|35.69|35.53|74
1739616000000|2025-02-15 10:40:00|35.77|35.61|35.9|35.74|35.9|35.74|35.77|35.61|93
1739616300000|2025-02-15 10:45:00|35.92|35.76|35.94|35.78|35.95|35.79|35.82|35.66|129
1739616600000|2025-02-15 10:50:00|35.95|35.79|35.9|35.74|35.97|35.81|35.85|35.69|95
1739616900000|2025-02-15 10:55:00|35.89|35.73|35.84|35.68|35.9|35.74|35.83|35.67|64
1739617200000|2025-02-15 11:00:00|35.83|35.67|35.87|35.71|35.89|35.73|35.78|35.62|83
1739617500000|2025-02-15 11:05:00|35.88|35.72|35.95|35.79|35.97|35.81|35.87|35.71|86
1739617800000|2025-02-15 11:10:00|35.97|35.81|35.86|35.7|35.97|35.81|35.86|35.7|64
1739618100000|2025-02-15 11:15:00|35.85|35.69|35.81|35.65|35.86|35.7|35.75|35.59|99
1739618400000|2025-02-15 11:20:00|35.82|35.66|35.62|35.46|35.82|35.66|35.58|35.42|111
1739618700000|2025-02-15 11:25:00|35.61|35.45|35.71|35.55|35.73|35.57|35.61|35.45|95
1739619000000|2025-02-15 11:30:00|35.7|35.54|35.8|35.64|35.81|35.65|35.7|35.54|76
1739619300000|2025-02-15 11:35:00|35.81|35.65|35.63|35.47|35.84|35.68|35.59|35.43|117
1739619600000|2025-02-15 11:40:00|35.67|35.51|35.67|35.51|35.71|35.55|35.63|35.47|95
1739619900000|2025-02-15 11:45:00|35.68|35.52|35.59|35.43|35.76|35.6|35.53|35.37|89
1739620200000|2025-02-15 11:50:00|35.61|35.45|35.72|35.56|35.73|35.57|35.59|35.43|94
1739620500000|2025-02-15 11:55:00|35.73|35.57|35.69|35.53|35.73|35.57|35.66|35.5|79
1739620800000|2025-02-15 12:00:00|35.7|35.54|35.75|35.59|35.77|35.61|35.65|35.49|130
1739621100000|2025-02-15 12:05:00|35.74|35.58|35.86|35.7|35.89|35.73|35.72|35.56|127
1739621400000|2025-02-15 12:10:00|35.87|35.71|35.81|35.65|35.89|35.73|35.74|35.58|111
1739621700000|2025-02-15 12:15:00|35.82|35.66|35.82|35.66|35.84|35.68|35.74|35.58|106
1739622000000|2025-02-15 12:20:00|35.83|35.67|35.77|35.61|35.9|35.74|35.76|35.6|100
1739622300000|2025-02-15 12:25:00|35.76|35.6|35.87|35.71|35.89|35.73|35.76|35.6|85
1739622600000|2025-02-15 12:30:00|35.86|35.7|35.78|35.62|35.87|35.71|35.74|35.58|93
1739622900000|2025-02-15 12:35:00|35.76|35.6|35.78|35.62|35.85|35.69|35.73|35.57|128
1739623200000|2025-02-15 12:40:00|35.77|35.61|35.72|35.56|35.79|35.63|35.69|35.53|177
1739623500000|2025-02-15 12:45:00|35.73|35.57|35.55|35.39|35.73|35.57|35.54|35.38|146
1739623800000|2025-02-15 12:50:00|35.54|35.38|35.61|35.45|35.62|35.46|35.52|35.36|86
1739624100000|2025-02-15 12:55:00|35.6|35.44|35.59|35.43|35.62|35.46|35.58|35.42|61
1739624400000|2025-02-15 13:00:00|35.6|35.44|35.56|35.4|35.65|35.49|35.55|35.39|82
1739624700000|2025-02-15 13:05:00|35.58|35.42|35.54|35.38|35.6|35.44|35.54|35.38|54
1739625000000|2025-02-15 13:10:00|35.55|35.39|35.44|35.28|35.58|35.42|35.42|35.26|84
1739625300000|2025-02-15 13:15:00|35.45|35.29|35.57|35.41|35.57|35.41|35.39|35.23|106
1739625600000|2025-02-15 13:20:00|35.58|35.42|35.54|35.38|35.59|35.43|35.49|35.33|75
1739625900000|2025-02-15 13:25:00|35.55|35.39|35.59|35.43|35.59|35.43|35.53|35.37|64
1739626200000|2025-02-15 13:30:00|35.6|35.44|35.79|35.63|35.84|35.68|35.59|35.43|123
1739626500000|2025-02-15 13:35:00|35.78|35.62|35.71|35.55|35.79|35.63|35.69|35.53|93
1739626800000|2025-02-15 13:40:00|35.72|35.56|35.69|35.53|35.72|35.56|35.66|35.5|51
1739627100000|2025-02-15 13:45:00|35.68|35.52|35.7|35.54|35.72|35.56|35.62|35.46|72
1739627400000|2025-02-15 13:50:00|35.71|35.55|35.58|35.42|35.72|35.56|35.56|35.4|80
1739627700000|2025-02-15 13:55:00|35.57|35.41|35.51|35.35|35.59|35.43|35.51|35.35|72
1739628000000|2025-02-15 14:00:00|35.5|35.34|35.28|35.12|35.52|35.36|35.26|35.1|110
1739628300000|2025-02-15 14:05:00|35.29|35.13|35.26|35.1|35.3|35.14|35.16|35|149
1739628600000|2025-02-15 14:10:00|35.25|35.09|35.22|35.06|35.27|35.11|35.14|34.98|126
1739628900000|2025-02-15 14:15:00|35.23|35.07|35.09|34.93|35.31|35.15|35.06|34.9|158
1739629200000|2025-02-15 14:20:00|35.1|34.94|35.11|34.95|35.19|35.03|35.06|34.9|123
1739629500000|2025-02-15 14:25:00|35.12|34.96|35.25|35.09|35.26|35.1|35.1|34.94|119
1739629800000|2025-02-15 14:30:00|35.24|35.08|35.3|35.14|35.36|35.2|35.19|35.03|136
1739630100000|2025-02-15 14:35:00|35.29|35.13|35.11|34.95|35.3|35.14|35.03|34.87|175
1739630400000|2025-02-15 14:40:00|35.08|34.92|35.05|34.89|35.13|34.97|34.97|34.81|145
1739630700000|2025-02-15 14:45:00|35.04|34.88|35.23|35.07|35.26|35.1|35.04|34.88|156
1739631000000|2025-02-15 14:50:00|35.24|35.08|35.22|35.06|35.28|35.12|35.17|35.01|121
1739631300000|2025-02-15 14:55:00|35.23|35.07|35.27|35.11|35.3|35.14|35.22|35.06|108
1739631600000|2025-02-15 15:00:00|35.28|35.12|35.44|35.28|35.5|35.34|35.26|35.1|138
1739631900000|2025-02-15 15:05:00|35.43|35.27|35.43|35.27|35.46|35.3|35.38|35.22|120
1739632200000|2025-02-15 15:10:00|35.41|35.25|35.4|35.24|35.44|35.28|35.33|35.17|85
1739632500000|2025-02-15 15:15:00|35.41|35.25|35.46|35.3|35.47|35.31|35.37|35.21|78
1739632800000|2025-02-15 15:20:00|35.51|35.35|35.39|35.23|35.52|35.36|35.37|35.21|89
1739633100000|2025-02-15 15:25:00|35.38|35.22|35.3|35.14|35.44|35.28|35.29|35.13|79
1739633400000|2025-02-15 15:30:00|35.31|35.15|35.23|35.07|35.32|35.16|35.2|35.04|109
1739633700000|2025-02-15 15:35:00|35.24|35.08|35.39|35.23|35.4|35.24|35.24|35.08|71
1739634000000|2025-02-15 15:40:00|35.4|35.24|35.42|35.26|35.46|35.3|35.38|35.22|55
1739634300000|2025-02-15 15:45:00|35.45|35.29|35.25|35.09|35.46|35.3|35.21|35.05|102
1739634600000|2025-02-15 15:50:00|35.26|35.1|35.18|35.02|35.28|35.12|35.16|35|85
1739634900000|2025-02-15 15:55:00|35.17|35.01|35.25|35.09|35.28|35.12|35.16|35|74
1739635200000|2025-02-15 16:00:00|35.24|35.08|35.26|35.1|35.34|35.18|35.15|34.99|146
1739635500000|2025-02-15 16:05:00|35.25|35.09|35.06|34.9|35.29|35.13|35.04|34.88|98
1739635800000|2025-02-15 16:10:00|35.07|34.91|35.1|34.94|35.11|34.95|35.02|34.86|84
1739636100000|2025-02-15 16:15:00|35.11|34.95|35.23|35.07|35.25|35.09|35.11|34.95|104
1739636400000|2025-02-15 16:20:00|35.21|35.05|35.2|35.04|35.28|35.12|35.19|35.03|102
1739636700000|2025-02-15 16:25:00|35.21|35.05|35.19|35.03|35.21|35.05|35.09|34.93|85
1739637000000|2025-02-15 16:30:00|35.18|35.02|35.14|34.98|35.18|35.02|35.09|34.93|45
1739637300000|2025-02-15 16:35:00|35.15|34.99|35.2|35.04|35.2|35.04|35.14|34.98|58
1739637600000|2025-02-15 16:40:00|35.21|35.05|35.02|34.86|35.27|35.11|35.02|34.86|92
1739637900000|2025-02-15 16:45:00|35.01|34.85|35.18|35.02|35.19|35.03|34.99|34.83|111
1739638200000|2025-02-15 16:50:00|35.17|35.01|35.04|34.88|35.19|35.03|35.04|34.88|82
1739638500000|2025-02-15 16:55:00|35.06|34.9|35.08|34.92|35.09|34.93|34.99|34.83|66
1739638800000|2025-02-15 17:00:00|35.09|34.93|35.23|35.07|35.25|35.09|35.01|34.85|102
1739639100000|2025-02-15 17:05:00|35.24|35.08|35.13|34.97|35.24|35.08|35.09|34.93|61
1739639400000|2025-02-15 17:10:00|35.12|34.96|35.14|34.98|35.14|34.98|35.08|34.92|54
1739639700000|2025-02-15 17:15:00|35.09|34.93|34.95|34.79|35.1|34.94|34.92|34.76|75
1739640000000|2025-02-15 17:20:00|34.96|34.8|34.89|34.73|34.99|34.83|34.89|34.73|73
1739640300000|2025-02-15 17:25:00|34.86|34.7|35|34.84|35|34.84|34.86|34.7|71
1739640600000|2025-02-15 17:30:00|35.01|34.85|35.05|34.89|35.09|34.93|34.93|34.77|86
1739640900000|2025-02-15 17:35:00|35.04|34.88|34.95|34.79|35.04|34.88|34.93|34.77|80
1739641200000|2025-02-15 17:40:00|34.96|34.8|34.93|34.77|35|34.84|34.93|34.77|52
1739641500000|2025-02-15 17:45:00|34.92|34.76|35.04|34.88|35.08|34.92|34.92|34.76|109
1739641800000|2025-02-15 17:50:00|35.05|34.89|34.97|34.81|35.09|34.93|34.96|34.8|68
1739642100000|2025-02-15 17:55:00|34.98|34.82|35.11|34.95|35.11|34.95|34.95|34.79|56
1739642400000|2025-02-15 18:00:00|35.1|34.94|35.2|35.04|35.2|35.04|35.06|34.9|47
1739642700000|2025-02-15 18:05:00|35.21|35.05|35.16|35|35.22|35.06|35.15|34.99|51
1739643000000|2025-02-15 18:10:00|35.15|34.99|35.17|35.01|35.19|35.03|35.14|34.98|40
1739643300000|2025-02-15 18:15:00|35.16|35|35.06|34.9|35.16|35|35.02|34.86|79
1739643600000|2025-02-15 18:20:00|35.09|34.93|35.12|34.96|35.14|34.98|35.09|34.93|33
1739643900000|2025-02-15 18:25:00|35.13|34.97|35.15|34.99|35.16|35|35.12|34.96|43
1739644200000|2025-02-15 18:30:00|35.16|35|35.23|35.07|35.26|35.1|35.16|35|56
1739644500000|2025-02-15 18:35:00|35.22|35.06|35.22|35.06|35.28|35.12|35.19|35.03|44
1739644800000|2025-02-15 18:40:00|35.24|35.08|35.24|35.08|35.24|35.08|35.19|35.03|27
1739645100000|2025-02-15 18:45:00|35.25|35.09|35.27|35.11|35.31|35.15|35.22|35.06|64
1739645400000|2025-02-15 18:50:00|35.26|35.1|35.28|35.12|35.28|35.12|35.22|35.06|45
1739645700000|2025-02-15 18:55:00|35.27|35.11|35.24|35.08|35.29|35.13|35.23|35.07|32
1739646000000|2025-02-15 19:00:00|35.25|35.09|35.15|34.99|35.28|35.12|35.15|34.99|57
1739646300000|2025-02-15 19:05:00|35.16|35|35.09|34.93|35.18|35.02|35.08|34.92|40
1739646600000|2025-02-15 19:10:00|35.1|34.94|35.09|34.93|35.14|34.98|35.07|34.91|32
1739646900000|2025-02-15 19:15:00|35.08|34.92|35.12|34.96|35.12|34.96|35.04|34.88|53
1739647200000|2025-02-15 19:20:00|35.13|34.97|35.11|34.95|35.14|34.98|35.1|34.94|23
1739647500000|2025-02-15 19:25:00|35.1|34.94|35.07|34.91|35.11|34.95|35.06|34.9|20
1739647800000|2025-02-15 19:30:00|35.06|34.9|35.03|34.87|35.07|34.91|35.03|34.87|37
1739648100000|2025-02-15 19:35:00|35.04|34.88|34.96|34.8|35.04|34.88|34.96|34.8|28
1739648400000|2025-02-15 19:40:00|34.97|34.81|34.94|34.78|34.97|34.81|34.92|34.76|43
1739648700000|2025-02-15 19:45:00|34.93|34.77|34.89|34.73|34.93|34.77|34.86|34.7|48
1739649000000|2025-02-15 19:50:00|34.9|34.74|34.87|34.71|34.9|34.74|34.84|34.68|22
1739649300000|2025-02-15 19:55:00|34.86|34.7|34.85|34.69|34.88|34.72|34.84|34.68|43
1739649600000|2025-02-15 20:00:00|34.86|34.7|34.91|34.75|34.92|34.76|34.81|34.65|65
1739649900000|2025-02-15 20:05:00|34.92|34.76|34.81|34.65|34.94|34.78|34.79|34.63|54
1739650200000|2025-02-15 20:10:00|34.82|34.66|34.91|34.75|34.91|34.75|34.82|34.66|30
1739650500000|2025-02-15 20:15:00|34.9|34.74|34.9|34.74|34.9|34.74|34.82|34.66|42
1739650800000|2025-02-15 20:20:00|34.91|34.75|34.85|34.69|34.96|34.8|34.83|34.67|51
1739651100000|2025-02-15 20:25:00|34.83|34.67|34.84|34.68|34.87|34.71|34.8|34.64|39
1739651400000|2025-02-15 20:30:00|34.83|34.67|34.82|34.66|34.84|34.68|34.75|34.59|56
1739651700000|2025-02-15 20:35:00|34.83|34.67|34.76|34.6|34.84|34.68|34.76|34.6|37
1739652000000|2025-02-15 20:40:00|34.75|34.59|34.71|34.55|34.76|34.6|34.66|34.5|57
1739652300000|2025-02-15 20:45:00|34.7|34.54|34.71|34.55|34.75|34.59|34.66|34.5|38
1739652600000|2025-02-15 20:50:00|34.7|34.54|34.71|34.55|34.71|34.55|34.66|34.5|40
1739652900000|2025-02-15 20:55:00|34.7|34.54|34.75|34.59|34.77|34.61|34.7|34.54|56
1739653200000|2025-02-15 21:00:00|34.77|34.61|34.86|34.7|34.89|34.73|34.77|34.61|41
1739653500000|2025-02-15 21:05:00|34.85|34.69|34.88|34.72|34.9|34.74|34.83|34.67|39
1739653800000|2025-02-15 21:10:00|34.89|34.73|34.9|34.74|34.94|34.78|34.86|34.7|45
1739654100000|2025-02-15 21:15:00|34.89|34.73|34.84|34.68|34.89|34.73|34.8|34.64|31
1739654400000|2025-02-15 21:20:00|34.83|34.67|34.84|34.68|34.85|34.69|34.79|34.63|24
1739654700000|2025-02-15 21:25:00|34.85|34.69|34.78|34.62|34.85|34.69|34.76|34.6|34
1739655000000|2025-02-15 21:30:00|34.77|34.61|34.79|34.63|34.81|34.65|34.75|34.59|36
1739655300000|2025-02-15 21:35:00|34.78|34.62|34.77|34.61|34.79|34.63|34.75|34.59|25
1739655600000|2025-02-15 21:40:00|34.78|34.62|34.81|34.65|34.82|34.66|34.78|34.62|29
1739655900000|2025-02-15 21:45:00|34.82|34.66|34.86|34.7|34.91|34.75|34.82|34.66|36
1739656200000|2025-02-15 21:50:00|34.85|34.69|34.91|34.75|34.91|34.75|34.84|34.68|22
1739656500000|2025-02-15 21:55:00|34.9|34.74|34.85|34.69|34.9|34.74|34.84|34.68|38
1739656800000|2025-02-15 22:00:00|34.84|34.68|34.9|34.74|34.9|34.74|34.81|34.65|26
1739657100000|2025-02-15 22:05:00|34.87|34.71|34.92|34.76|34.92|34.76|34.86|34.7|15
1739657400000|2025-02-15 22:10:00|34.91|34.75|35.02|34.86|35.02|34.86|34.9|34.74|34
1739657700000|2025-02-15 22:15:00|35.05|34.89|34.93|34.77|35.05|34.89|34.89|34.73|51
1739658000000|2025-02-15 22:20:00|34.92|34.76|34.87|34.71|34.93|34.77|34.87|34.71|26
1739658300000|2025-02-15 22:25:00|34.88|34.72|34.72|34.56|34.88|34.72|34.72|34.56|32
1739658600000|2025-02-15 22:30:00|34.71|34.55|34.79|34.63|34.81|34.65|34.69|34.53|37
1739658900000|2025-02-15 22:35:00|34.78|34.62|34.7|34.54|34.78|34.62|34.69|34.53|31
1739659200000|2025-02-15 22:40:00|34.71|34.55|34.7|34.54|34.72|34.56|34.67|34.51|25
1739659500000|2025-02-15 22:45:00|34.71|34.55|34.74|34.58|34.74|34.58|34.7|34.54|6
1739659800000|2025-02-15 22:50:00|34.73|34.57|34.79|34.63|34.8|34.64|34.73|34.57|19
1739660100000|2025-02-15 22:55:00|34.8|34.64|34.86|34.7|34.9|34.74|34.79|34.63|61
1739660400000|2025-02-15 23:00:00|34.85|34.69|34.78|34.62|34.88|34.72|34.77|34.61|85
1739660700000|2025-02-15 23:05:00|34.77|34.61|34.84|34.68|34.84|34.68|34.77|34.61|33
1739661000000|2025-02-15 23:10:00|34.82|34.66|34.87|34.71|34.88|34.72|34.81|34.65|36
1739661300000|2025-02-15 23:15:00|34.88|34.72|34.94|34.78|34.94|34.78|34.87|34.71|59
1739661600000|2025-02-15 23:20:00|34.93|34.77|35.01|34.85|35.01|34.85|34.93|34.77|28
1739661900000|2025-02-15 23:25:00|35.02|34.86|35|34.84|35.03|34.87|35|34.84|14
1739662200000|2025-02-15 23:30:00|35.01|34.85|35.05|34.89|35.09|34.93|35.01|34.85|16
1739662500000|2025-02-15 23:35:00|35.03|34.87|35.04|34.88|35.06|34.9|35.01|34.85|22
1739662800000|2025-02-15 23:40:00|35.05|34.89|35.01|34.85|35.05|34.89|35|34.84|19
1739663100000|2025-02-15 23:45:00|35.02|34.86|35|34.84|35.03|34.87|34.98|34.82|26
1739663400000|2025-02-15 23:50:00|34.99|34.83|34.97|34.81|34.99|34.83|34.93|34.77|29
1739663700000|2025-02-15 23:55:00|34.96|34.8|34.97|34.81|35|34.84|34.94|34.78|23
1739664000000|2025-02-16 00:00:00|34.98|34.82|35.03|34.87|35.07|34.91|34.91|34.75|103
1739664300000|2025-02-16 00:05:00|35.02|34.86|34.87|34.71|35.02|34.86|34.86|34.7|98
1739664600000|2025-02-16 00:10:00|34.86|34.7|34.88|34.72|34.94|34.78|34.83|34.67|66
1739664900000|2025-02-16 00:15:00|34.87|34.71|34.99|34.83|35.03|34.87|34.86|34.7|138
1739665200000|2025-02-16 00:20:00|34.98|34.82|35|34.84|35.01|34.85|34.95|34.79|98
1739665500000|2025-02-16 00:25:00|35.01|34.85|35.01|34.85|35.04|34.88|34.98|34.82|84
1739665800000|2025-02-16 00:30:00|35|34.84|34.98|34.82|35.04|34.88|34.96|34.8|143
1739666100000|2025-02-16 00:35:00|34.97|34.81|35.07|34.91|35.11|34.95|34.97|34.81|121
1739666400000|2025-02-16 00:40:00|35.08|34.92|35.04|34.88|35.08|34.92|35|34.84|107
1739666700000|2025-02-16 00:45:00|35.03|34.87|34.98|34.82|35.03|34.87|34.95|34.79|128
1739667000000|2025-02-16 00:50:00|34.97|34.81|34.96|34.8|35.01|34.85|34.95|34.79|105
1739667300000|2025-02-16 00:55:00|34.95|34.79|34.98|34.82|35.02|34.86|34.93|34.77|72
1739667600000|2025-02-16 01:00:00|34.99|34.83|34.99|34.83|35.02|34.86|34.91|34.75|114
1739667900000|2025-02-16 01:05:00|35|34.84|34.94|34.78|35.01|34.85|34.91|34.75|111
1739668200000|2025-02-16 01:10:00|34.92|34.76|34.95|34.79|34.96|34.8|34.9|34.74|111
1739668500000|2025-02-16 01:15:00|34.96|34.8|34.81|34.65|34.97|34.81|34.78|34.62|143
1739668800000|2025-02-16 01:20:00|34.79|34.63|35|34.84|35.02|34.86|34.79|34.63|116
1739669100000|2025-02-16 01:25:00|34.99|34.83|35.07|34.91|35.1|34.94|34.92|34.76|128
1739669400000|2025-02-16 01:30:00|35.1|34.94|35.06|34.9|35.1|34.94|34.95|34.79|111
1739669700000|2025-02-16 01:35:00|35.05|34.89|35.07|34.91|35.12|34.96|35.02|34.86|89
1739670000000|2025-02-16 01:40:00|35.05|34.89|35.01|34.85|35.06|34.9|34.98|34.82|87
1739670300000|2025-02-16 01:45:00|35|34.84|34.92|34.76|35.07|34.91|34.92|34.76|88
1739670600000|2025-02-16 01:50:00|34.93|34.77|35.01|34.85|35.05|34.89|34.93|34.77|81
1739670900000|2025-02-16 01:55:00|35|34.84|35.07|34.91|35.09|34.93|35|34.84|84
1739671200000|2025-02-16 02:00:00|35.08|34.92|34.96|34.8|35.1|34.94|34.95|34.79|112
1739671500000|2025-02-16 02:05:00|34.95|34.79|34.88|34.72|34.96|34.8|34.86|34.7|88
1739671800000|2025-02-16 02:10:00|34.87|34.71|34.76|34.6|34.88|34.72|34.74|34.58|100
1739672100000|2025-02-16 02:15:00|34.75|34.59|34.84|34.68|34.85|34.69|34.73|34.57|88
1739672400000|2025-02-16 02:20:00|34.83|34.67|34.87|34.71|34.87|34.71|34.77|34.61|46
1739672700000|2025-02-16 02:25:00|34.86|34.7|34.86|34.7|34.93|34.77|34.83|34.67|60
1739673000000|2025-02-16 02:30:00|34.87|34.71|34.83|34.67|34.91|34.75|34.82|34.66|83
1739673300000|2025-02-16 02:35:00|34.84|34.68|34.95|34.79|34.97|34.81|34.83|34.67|70
1739673600000|2025-02-16 02:40:00|34.94|34.78|34.97|34.81|34.97|34.81|34.93|34.77|57
1739673900000|2025-02-16 02:45:00|34.96|34.8|34.75|34.59|34.96|34.8|34.74|34.58|82
1739674200000|2025-02-16 02:50:00|34.74|34.58|34.72|34.56|34.8|34.64|34.72|34.56|81
1739674500000|2025-02-16 02:55:00|34.74|34.58|34.77|34.61|34.82|34.66|34.73|34.57|73
1739674800000|2025-02-16 03:00:00|34.78|34.62|34.81|34.65|34.82|34.66|34.73|34.57|118
1739675100000|2025-02-16 03:05:00|34.82|34.66|34.84|34.68|34.86|34.7|34.81|34.65|55
1739675400000|2025-02-16 03:10:00|34.85|34.69|34.9|34.74|34.91|34.75|34.83|34.67|64
1739675700000|2025-02-16 03:15:00|34.91|34.75|34.87|34.71|34.96|34.8|34.87|34.71|85
1739676000000|2025-02-16 03:20:00|34.86|34.7|34.88|34.72|34.89|34.73|34.77|34.61|89
1739676300000|2025-02-16 03:25:00|34.87|34.71|34.86|34.7|34.89|34.73|34.82|34.66|63
1739676600000|2025-02-16 03:30:00|34.84|34.68|34.78|34.62|34.85|34.69|34.76|34.6|78
1739676900000|2025-02-16 03:35:00|34.79|34.63|34.82|34.66|34.82|34.66|34.73|34.57|62
1739677200000|2025-02-16 03:40:00|34.83|34.67|34.84|34.68|34.87|34.71|34.82|34.66|47
1739677500000|2025-02-16 03:45:00|34.83|34.67|34.89|34.73|34.9|34.74|34.83|34.67|53
1739677800000|2025-02-16 03:50:00|34.88|34.72|34.88|34.72|34.94|34.78|34.85|34.69|51
1739678100000|2025-02-16 03:55:00|34.87|34.71|34.94|34.78|34.94|34.78|34.85|34.69|36
1739678400000|2025-02-16 04:00:00|34.96|34.8|35.03|34.87|35.05|34.89|34.86|34.7|99
1739678700000|2025-02-16 04:05:00|35.04|34.88|35.06|34.9|35.1|34.94|35.03|34.87|59
1739679000000|2025-02-16 04:10:00|35.05|34.89|34.98|34.82|35.06|34.9|34.98|34.82|53
1739679300000|2025-02-16 04:15:00|34.97|34.81|34.92|34.76|35|34.84|34.9|34.74|39
1739679600000|2025-02-16 04:20:00|34.93|34.77|34.96|34.8|34.98|34.82|34.92|34.76|51
1739679900000|2025-02-16 04:25:00|34.97|34.81|34.99|34.83|34.99|34.83|34.95|34.79|28
1739680200000|2025-02-16 04:30:00|35|34.84|35.01|34.85|35.03|34.87|34.93|34.77|54
1739680500000|2025-02-16 04:35:00|35.02|34.86|35.04|34.88|35.06|34.9|34.99|34.83|56
1739680800000|2025-02-16 04:40:00|35.05|34.89|35.02|34.86|35.06|34.9|35.01|34.85|39
1739681100000|2025-02-16 04:45:00|35.03|34.87|35.04|34.88|35.05|34.89|35.01|34.85|40
1739681400000|2025-02-16 04:50:00|35.05|34.89|35.04|34.88|35.07|34.91|35.03|34.87|39
1739681700000|2025-02-16 04:55:00|35.03|34.87|35.07|34.91|35.09|34.93|35.01|34.85|43
1739682000000|2025-02-16 05:00:00|35.08|34.92|34.99|34.83|35.1|34.94|34.99|34.83|42
1739682300000|2025-02-16 05:05:00|34.96|34.8|34.95|34.79|34.99|34.83|34.94|34.78|66
1739682600000|2025-02-16 05:10:00|34.94|34.78|34.96|34.8|34.98|34.82|34.92|34.76|41
1739682900000|2025-02-16 05:15:00|34.95|34.79|34.92|34.76|34.99|34.83|34.9|34.74|64
1739683200000|2025-02-16 05:20:00|34.93|34.77|34.97|34.81|35|34.84|34.92|34.76|45
1739683500000|2025-02-16 05:25:00|34.98|34.82|35.02|34.86|35.04|34.88|34.96|34.8|49
1739683800000|2025-02-16 05:30:00|35.03|34.87|35.03|34.87|35.06|34.9|35.01|34.85|59
1739684100000|2025-02-16 05:35:00|35.02|34.86|35.11|34.95|35.12|34.96|35.02|34.86|87
1739684400000|2025-02-16 05:40:00|35.12|34.96|35.17|35.01|35.19|35.03|35.12|34.96|89
1739684700000|2025-02-16 05:45:00|35.16|35|35.26|35.1|35.31|35.15|35.13|34.97|112
1739685000000|2025-02-16 05:50:00|35.25|35.09|35.21|35.05|35.26|35.1|35.21|35.05|68
1739685300000|2025-02-16 05:55:00|35.2|35.04|35.2|35.04|35.23|35.07|35.18|35.02|93
1739685600000|2025-02-16 06:00:00|35.18|35.02|35.11|34.95|35.19|35.03|35.1|34.94|94
1739685900000|2025-02-16 06:05:00|35.1|34.94|35.07|34.91|35.12|34.96|35.04|34.88|100
1739686200000|2025-02-16 06:10:00|35.09|34.93|35.17|35.01|35.19|35.03|35.09|34.93|88
1739686500000|2025-02-16 06:15:00|35.16|35|35.17|35.01|35.22|35.06|35.13|34.97|96
1739686800000|2025-02-16 06:20:00|35.18|35.02|35.16|35|35.21|35.05|35.15|34.99|47
1739687100000|2025-02-16 06:25:00|35.15|34.99|35.16|35|35.19|35.03|35.11|34.95|50
1739687400000|2025-02-16 06:30:00|35.17|35.01|35.1|34.94|35.17|35.01|35.05|34.89|120
1739687700000|2025-02-16 06:35:00|35.11|34.95|35.11|34.95|35.12|34.96|35.06|34.9|90
1739688000000|2025-02-16 06:40:00|35.1|34.94|35|34.84|35.11|34.95|34.98|34.82|126
1739688300000|2025-02-16 06:45:00|34.99|34.83|35.04|34.88|35.04|34.88|34.97|34.81|129
1739688600000|2025-02-16 06:50:00|35.05|34.89|34.94|34.78|35.05|34.89|34.91|34.75|170
1739688900000|2025-02-16 06:55:00|34.95|34.79|34.96|34.8|34.97|34.81|34.91|34.75|118
1739689200000|2025-02-16 07:00:00|34.95|34.79|34.9|34.74|34.95|34.79|34.85|34.69|90
1739689500000|2025-02-16 07:05:00|34.89|34.73|34.86|34.7|34.91|34.75|34.85|34.69|71
1739689800000|2025-02-16 07:10:00|34.85|34.69|34.81|34.65|34.85|34.69|34.8|34.64|80
1739690100000|2025-02-16 07:15:00|34.82|34.66|34.81|34.65|34.85|34.69|34.8|34.64|124
1739690400000|2025-02-16 07:20:00|34.82|34.66|34.69|34.53|34.82|34.66|34.61|34.45|105
1739690700000|2025-02-16 07:25:00|34.7|34.54|34.64|34.48|34.7|34.54|34.61|34.45|101
1739691000000|2025-02-16 07:30:00|34.65|34.49|34.66|34.5|34.7|34.54|34.63|34.47|106
1739691300000|2025-02-16 07:35:00|34.65|34.49|34.67|34.51|34.71|34.55|34.65|34.49|92
1739691600000|2025-02-16 07:40:00|34.65|34.49|34.61|34.45|34.67|34.51|34.61|34.45|106
1739691900000|2025-02-16 07:45:00|34.62|34.46|34.6|34.44|34.66|34.5|34.59|34.43|74
1739692200000|2025-02-16 07:50:00|34.59|34.43|34.59|34.43|34.61|34.45|34.59|34.43|27
1739692500000|2025-02-16 07:55:00|34.57|34.41|34.56|34.4|34.58|34.42|34.49|34.33|148
1739692800000|2025-02-16 08:00:00|34.55|34.39|34.66|34.5|34.67|34.51|34.5|34.34|156
1739693100000|2025-02-16 08:05:00|34.64|34.48|34.7|34.54|34.73|34.57|34.64|34.48|133
1739693400000|2025-02-16 08:10:00|34.69|34.53|34.78|34.62|34.83|34.67|34.69|34.53|90
1739693700000|2025-02-16 08:15:00|34.79|34.63|34.75|34.59|34.8|34.64|34.72|34.56|117
1739694000000|2025-02-16 08:20:00|34.74|34.58|34.73|34.57|34.77|34.61|34.7|34.54|96
1739694300000|2025-02-16 08:25:00|34.72|34.56|34.71|34.55|34.75|34.59|34.66|34.5|95
1739694600000|2025-02-16 08:30:00|34.7|34.54|34.76|34.6|34.77|34.61|34.65|34.49|123
1739694900000|2025-02-16 08:35:00|34.77|34.61|34.7|34.54|34.78|34.62|34.67|34.51|118
1739695200000|2025-02-16 08:40:00|34.69|34.53|34.59|34.43|34.69|34.53|34.59|34.43|121
1739695500000|2025-02-16 08:45:00|34.58|34.42|34.58|34.42|34.66|34.5|34.54|34.38|147
1739695800000|2025-02-16 08:50:00|34.57|34.41|34.64|34.48|34.65|34.49|34.56|34.4|112
1739696100000|2025-02-16 08:55:00|34.63|34.47|34.69|34.53|34.71|34.55|34.62|34.46|79
1739696400000|2025-02-16 09:00:00|34.68|34.52|34.6|34.44|34.73|34.57|34.55|34.39|112
1739696700000|2025-02-16 09:05:00|34.61|34.45|34.55|34.39|34.63|34.47|34.53|34.37|135
1739697000000|2025-02-16 09:10:00|34.54|34.38|34.51|34.35|34.59|34.43|34.45|34.29|139
1739697300000|2025-02-16 09:15:00|34.5|34.34|34.43|34.27|34.52|34.36|34.41|34.25|145
1739697600000|2025-02-16 09:20:00|34.44|34.28|34.48|34.32|34.49|34.33|34.42|34.26|62
1739697900000|2025-02-16 09:25:00|34.47|34.31|34.62|34.46|34.67|34.51|34.47|34.31|73
1739698200000|2025-02-16 09:30:00|34.63|34.47|34.5|34.34|34.63|34.47|34.46|34.3|50
1739698500000|2025-02-16 09:35:00|34.49|34.33|34.65|34.49|34.65|34.49|34.49|34.33|22
1739698800000|2025-02-16 09:40:00|34.66|34.5|34.7|34.54|34.74|34.58|34.66|34.5|39
1739699100000|2025-02-16 09:45:00|34.72|34.56|34.68|34.52|34.73|34.57|34.66|34.5|35
1739699400000|2025-02-16 09:50:00|34.69|34.53|34.84|34.68|34.85|34.69|34.68|34.52|40
1739699700000|2025-02-16 09:55:00|34.81|34.65|34.76|34.6|34.81|34.65|34.75|34.59|31
1739700000000|2025-02-16 10:00:00|34.75|34.59|34.68|34.52|34.78|34.62|34.68|34.52|33
1739700300000|2025-02-16 10:05:00|34.67|34.51|34.68|34.52|34.71|34.55|34.62|34.46|48
1739700600000|2025-02-16 10:10:00|34.67|34.51|34.68|34.52|34.69|34.53|34.65|34.49|26
1739700900000|2025-02-16 10:15:00|34.69|34.53|34.66|34.5|34.74|34.58|34.66|34.5|23
1739701200000|2025-02-16 10:20:00|34.65|34.49|34.63|34.47|34.66|34.5|34.63|34.47|23
1739701500000|2025-02-16 10:25:00|34.64|34.48|34.6|34.44|34.64|34.48|34.57|34.41|22
1739701800000|2025-02-16 10:30:00|34.59|34.43|34.56|34.4|34.62|34.46|34.54|34.38|37
1739702100000|2025-02-16 10:35:00|34.55|34.39|34.63|34.47|34.63|34.47|34.55|34.39|53
1739702400000|2025-02-16 10:40:00|34.64|34.48|34.67|34.51|34.67|34.51|34.62|34.46|24
1739702700000|2025-02-16 10:45:00|34.66|34.5|34.67|34.51|34.67|34.51|34.62|34.46|46
1739703000000|2025-02-16 10:50:00|34.66|34.5|34.65|34.49|34.69|34.53|34.64|34.48|75
1739703300000|2025-02-16 10:55:00|34.64|34.48|34.57|34.41|34.64|34.48|34.56|34.4|91
1739703600000|2025-02-16 11:00:00|34.58|34.42|34.61|34.45|34.62|34.46|34.54|34.38|115
1739703900000|2025-02-16 11:05:00|34.6|34.44|34.66|34.5|34.69|34.53|34.58|34.42|163
1739704200000|2025-02-16 11:10:00|34.65|34.49|34.68|34.52|34.7|34.54|34.64|34.48|132
1739704500000|2025-02-16 11:15:00|34.69|34.53|34.76|34.6|34.78|34.62|34.64|34.48|146
1739704800000|2025-02-16 11:20:00|34.75|34.59|34.76|34.6|34.79|34.63|34.73|34.57|163
1739705100000|2025-02-16 11:25:00|34.75|34.59|34.75|34.59|34.79|34.63|34.74|34.58|151
1739705400000|2025-02-16 11:30:00|34.76|34.6|34.74|34.58|34.77|34.61|34.71|34.55|140
1739705700000|2025-02-16 11:35:00|34.72|34.56|34.8|34.64|34.82|34.66|34.72|34.56|129
1739706000000|2025-02-16 11:40:00|34.82|34.66|34.79|34.63|34.82|34.66|34.73|34.57|94
1739706300000|2025-02-16 11:45:00|34.8|34.64|34.81|34.65|34.83|34.67|34.76|34.6|124
1739706600000|2025-02-16 11:50:00|34.8|34.64|34.8|34.64|34.81|34.65|34.76|34.6|91
1739706900000|2025-02-16 11:55:00|34.79|34.63|34.81|34.65|34.82|34.66|34.77|34.61|104
1739707200000|2025-02-16 12:00:00|34.8|34.64|34.75|34.59|34.81|34.65|34.73|34.57|156
1739707500000|2025-02-16 12:05:00|34.74|34.58|34.71|34.55|34.75|34.59|34.64|34.48|96
1739707800000|2025-02-16 12:10:00|34.72|34.56|34.67|34.51|34.73|34.57|34.62|34.46|144
1739708100000|2025-02-16 12:15:00|34.66|34.5|34.64|34.48|34.66|34.5|34.6|34.44|137
1739708400000|2025-02-16 12:20:00|34.65|34.49|34.68|34.52|34.7|34.54|34.64|34.48|114
1739708700000|2025-02-16 12:25:00|34.67|34.51|34.67|34.51|34.69|34.53|34.65|34.49|76
1739709000000|2025-02-16 12:30:00|34.69|34.53|34.6|34.44|34.7|34.54|34.59|34.43|128
1739709300000|2025-02-16 12:35:00|34.62|34.46|34.6|34.44|34.66|34.5|34.6|34.44|144
1739709600000|2025-02-16 12:40:00|34.61|34.45|34.59|34.43|34.66|34.5|34.58|34.42|161
1739709900000|2025-02-16 12:45:00|34.58|34.42|34.65|34.49|34.65|34.49|34.57|34.41|141
1739710200000|2025-02-16 12:50:00|34.64|34.48|34.59|34.43|34.65|34.49|34.58|34.42|109
1739710500000|2025-02-16 12:55:00|34.58|34.42|34.62|34.46|34.63|34.47|34.57|34.41|85
1739710800000|2025-02-16 13:00:00|34.63|34.47|34.6|34.44|34.63|34.47|34.57|34.41|122
1739711100000|2025-02-16 13:05:00|34.58|34.42|34.53|34.37|34.61|34.45|34.5|34.34|125
1739711400000|2025-02-16 13:10:00|34.51|34.35|34.62|34.46|34.65|34.49|34.48|34.32|132
1739711700000|2025-02-16 13:15:00|34.61|34.45|34.69|34.53|34.74|34.58|34.61|34.45|121
1739712000000|2025-02-16 13:20:00|34.7|34.54|34.75|34.59|34.77|34.61|34.68|34.52|104
1739712300000|2025-02-16 13:25:00|34.74|34.58|34.71|34.55|34.76|34.6|34.68|34.52|113
1739712600000|2025-02-16 13:30:00|34.72|34.56|34.7|34.54|34.75|34.59|34.64|34.48|152
1739712900000|2025-02-16 13:35:00|34.67|34.51|34.62|34.46|34.7|34.54|34.6|34.44|78
1739713200000|2025-02-16 13:40:00|34.59|34.43|34.47|34.31|34.6|34.44|34.46|34.3|100
1739713500000|2025-02-16 13:45:00|34.46|34.3|34.4|34.24|34.51|34.35|34.4|34.24|29
1739713800000|2025-02-16 13:50:00|34.44|34.28|34.35|34.19|34.44|34.28|34.33|34.17|53
1739714100000|2025-02-16 13:55:00|34.34|34.18|34.37|34.21|34.4|34.24|34.3|34.14|55
1739714400000|2025-02-16 14:00:00|34.36|34.2|34.33|34.17|34.36|34.2|34.24|34.08|135
1739714700000|2025-02-16 14:05:00|34.32|34.16|34.42|34.26|34.43|34.27|34.27|34.11|122
1739715000000|2025-02-16 14:10:00|34.43|34.27|34.36|34.2|34.46|34.3|34.35|34.19|172
1739715300000|2025-02-16 14:15:00|34.35|34.19|34.24|34.08|34.35|34.19|34.22|34.06|161
1739715600000|2025-02-16 14:20:00|34.23|34.07|34.3|34.14|34.36|34.2|34.2|34.04|161
1739715900000|2025-02-16 14:25:00|34.29|34.13|34.3|34.14|34.35|34.19|34.23|34.07|145
1739716200000|2025-02-16 14:30:00|34.31|34.15|34.36|34.2|34.37|34.21|34.25|34.09|118
1739716500000|2025-02-16 14:35:00|34.37|34.21|34.43|34.27|34.45|34.29|34.32|34.16|99
1739716800000|2025-02-16 14:40:00|34.42|34.26|34.54|34.38|34.54|34.38|34.42|34.26|103
1739717100000|2025-02-16 14:45:00|34.53|34.37|34.55|34.39|34.59|34.43|34.52|34.36|70
1739717400000|2025-02-16 14:50:00|34.54|34.38|34.48|34.32|34.55|34.39|34.45|34.29|78
1739717700000|2025-02-16 14:55:00|34.46|34.3|34.46|34.3|34.47|34.31|34.41|34.25|57
1739718000000|2025-02-16 15:00:00|34.45|34.29|34.54|34.38|34.56|34.4|34.42|34.26|101
1739718300000|2025-02-16 15:05:00|34.56|34.4|34.59|34.43|34.6|34.44|34.52|34.36|99
1739718600000|2025-02-16 15:10:00|34.6|34.44|34.46|34.3|34.61|34.45|34.45|34.29|95
1739718900000|2025-02-16 15:15:00|34.45|34.29|34.53|34.37|34.55|34.39|34.43|34.27|83
1739719200000|2025-02-16 15:20:00|34.5|34.34|34.61|34.45|34.63|34.47|34.5|34.34|89
1739719500000|2025-02-16 15:25:00|34.62|34.46|34.6|34.44|34.65|34.49|34.59|34.43|67
1739719800000|2025-02-16 15:30:00|34.61|34.45|34.58|34.42|34.63|34.47|34.56|34.4|95
1739720100000|2025-02-16 15:35:00|34.59|34.43|34.56|34.4|34.61|34.45|34.55|34.39|69
1739720400000|2025-02-16 15:40:00|34.55|34.39|34.62|34.46|34.62|34.46|34.55|34.39|24
1739720700000|2025-02-16 15:45:00|34.61|34.45|34.58|34.42|34.64|34.48|34.57|34.41|89
1739721000000|2025-02-16 15:50:00|34.57|34.41|34.53|34.37|34.59|34.43|34.53|34.37|26
1739721300000|2025-02-16 15:55:00|34.51|34.35|34.48|34.32|34.52|34.36|34.48|34.32|26
1739721600000|2025-02-16 16:00:00|34.49|34.33|34.45|34.29|34.49|34.33|34.4|34.24|59
1739721900000|2025-02-16 16:05:00|34.44|34.28|34.54|34.38|34.54|34.38|34.42|34.26|38
1739722200000|2025-02-16 16:10:00|34.53|34.37|34.56|34.4|34.6|34.44|34.53|34.37|32
1739722500000|2025-02-16 16:15:00|34.55|34.39|34.5|34.34|34.56|34.4|34.5|34.34|43
1739722800000|2025-02-16 16:20:00|34.51|34.35|34.55|34.39|34.57|34.41|34.5|34.34|41
1739723100000|2025-02-16 16:25:00|34.54|34.38|34.59|34.43|34.64|34.48|34.53|34.37|27
1739723400000|2025-02-16 16:30:00|34.6|34.44|34.6|34.44|34.66|34.5|34.59|34.43|46
1739723700000|2025-02-16 16:35:00|34.59|34.43|34.5|34.34|34.59|34.43|34.5|34.34|37
1739724000000|2025-02-16 16:40:00|34.51|34.35|34.51|34.35|34.52|34.36|34.49|34.33|22
1739724300000|2025-02-16 16:45:00|34.5|34.34|34.44|34.28|34.5|34.34|34.42|34.26|21
1739724600000|2025-02-16 16:50:00|34.43|34.27|34.52|34.36|34.52|34.36|34.42|34.26|57
1739724900000|2025-02-16 16:55:00|34.51|34.35|34.5|34.34|34.51|34.35|34.47|34.31|21
1739725200000|2025-02-16 17:00:00|34.51|34.35|34.49|34.33|34.52|34.36|34.46|34.3|55
1739725500000|2025-02-16 17:05:00|34.5|34.34|34.49|34.33|34.52|34.36|34.48|34.32|19
1739725800000|2025-02-16 17:10:00|34.5|34.34|34.55|34.39|34.58|34.42|34.49|34.33|34
1739726100000|2025-02-16 17:15:00|34.54|34.38|34.5|34.34|34.56|34.4|34.5|34.34|27
1739726400000|2025-02-16 17:20:00|34.49|34.33|34.5|34.34|34.53|34.37|34.49|34.33|30
1739726700000|2025-02-16 17:25:00|34.48|34.32|34.55|34.39|34.57|34.41|34.47|34.31|25
1739727000000|2025-02-16 17:30:00|34.53|34.37|34.43|34.27|34.53|34.37|34.42|34.26|39
1739727300000|2025-02-16 17:35:00|34.42|34.26|34.43|34.27|34.44|34.28|34.36|34.2|62
1739727600000|2025-02-16 17:40:00|34.44|34.28|34.48|34.32|34.48|34.32|34.43|34.27|19
1739727900000|2025-02-16 17:45:00|34.49|34.33|34.47|34.31|34.49|34.33|34.41|34.25|27
1739728200000|2025-02-16 17:50:00|34.48|34.32|34.38|34.22|34.49|34.33|34.38|34.22|36
1739728500000|2025-02-16 17:55:00|34.37|34.21|34.36|34.2|34.37|34.21|34.33|34.17|29
1739728800000|2025-02-16 18:00:00|34.35|34.19|34.29|34.13|34.37|34.21|34.28|34.12|49
1739729100000|2025-02-16 18:05:00|34.28|34.12|34.28|34.12|34.32|34.16|34.24|34.08|31
1739729400000|2025-02-16 18:10:00|34.29|34.13|34.28|34.12|34.3|34.14|34.21|34.05|54
1739729700000|2025-02-16 18:15:00|34.29|34.13|34.22|34.06|34.3|34.14|34.2|34.04|60
1739730000000|2025-02-16 18:20:00|34.21|34.05|34.25|34.09|34.3|34.14|34.19|34.03|73
1739730300000|2025-02-16 18:25:00|34.24|34.08|34.18|34.02|34.28|34.12|34.14|33.98|65
1739730600000|2025-02-16 18:30:00|34.17|34.01|34.24|34.08|34.28|34.12|34.06|33.9|98
1739730900000|2025-02-16 18:35:00|34.22|34.06|34.22|34.06|34.27|34.11|34.1|33.94|118
1739731200000|2025-02-16 18:40:00|34.21|34.05|34.29|34.13|34.33|34.17|34.19|34.03|79
1739731500000|2025-02-16 18:45:00|34.28|34.12|34.41|34.25|34.43|34.27|34.28|34.12|84
1739731800000|2025-02-16 18:50:00|34.42|34.26|34.37|34.21|34.46|34.3|34.36|34.2|52
1739732100000|2025-02-16 18:55:00|34.38|34.22|34.4|34.24|34.43|34.27|34.33|34.17|80
1739732400000|2025-02-16 19:00:00|34.36|34.2|34.41|34.25|34.47|34.31|34.36|34.2|78
1739732700000|2025-02-16 19:05:00|34.42|34.26|34.46|34.3|34.47|34.31|34.35|34.19|92
1739733000000|2025-02-16 19:10:00|34.45|34.29|34.43|34.27|34.47|34.31|34.41|34.25|68
1739733300000|2025-02-16 19:15:00|34.44|34.28|34.46|34.3|34.52|34.36|34.37|34.21|96
1739733600000|2025-02-16 19:20:00|34.47|34.31|34.39|34.23|34.47|34.31|34.34|34.18|113
1739733900000|2025-02-16 19:25:00|34.38|34.22|34.42|34.26|34.46|34.3|34.38|34.22|52
1739734200000|2025-02-16 19:30:00|34.41|34.25|34.57|34.41|34.58|34.42|34.4|34.24|70
1739734500000|2025-02-16 19:35:00|34.56|34.4|34.55|34.39|34.57|34.41|34.5|34.34|83
1739734800000|2025-02-16 19:40:00|34.56|34.4|34.56|34.4|34.57|34.41|34.54|34.38|63
1739735100000|2025-02-16 19:45:00|34.55|34.39|34.58|34.42|34.59|34.43|34.52|34.36|61
1739735400000|2025-02-16 19:50:00|34.57|34.41|34.53|34.37|34.58|34.42|34.53|34.37|34
1739735700000|2025-02-16 19:55:00|34.52|34.36|34.56|34.4|34.59|34.43|34.52|34.36|44
1739736000000|2025-02-16 20:00:00|34.57|34.41|34.58|34.42|34.59|34.43|34.53|34.37|36
1739736300000|2025-02-16 20:05:00|34.55|34.39|34.56|34.4|34.61|34.45|34.55|34.39|39
1739736600000|2025-02-16 20:10:00|34.57|34.41|34.56|34.4|34.6|34.44|34.55|34.39|30
1739736900000|2025-02-16 20:15:00|34.55|34.39|34.56|34.4|34.57|34.41|34.51|34.35|37
1739737200000|2025-02-16 20:20:00|34.55|34.39|34.65|34.49|34.73|34.57|34.55|34.39|58
1739737500000|2025-02-16 20:25:00|34.66|34.5|34.63|34.47|34.68|34.52|34.63|34.47|38
1739737800000|2025-02-16 20:30:00|34.62|34.46|34.62|34.26|34.68|34.47|34.56|34.26|36
1739738100000|2025-02-16 20:35:00|34.61|34.25|34.61|34.25|34.63|34.27|34.57|34.21|46
1739738400000|2025-02-16 20:40:00|34.6|34.24|34.66|34.3|34.68|34.32|34.6|34.24|45
1739738700000|2025-02-16 20:45:00|34.64|34.28|34.69|34.33|34.7|34.34|34.63|34.27|79
1739739000000|2025-02-16 20:50:00|34.68|34.32|34.64|34.28|34.71|34.35|34.64|34.28|57
1739739300000|2025-02-16 20:55:00|34.63|34.27|34.64|34.28|34.7|34.34|34.61|34.25|56
1739739600000|2025-02-16 21:00:00|34.66|34.3|34.67|34.31|34.71|34.35|34.62|34.26|63
1739739900000|2025-02-16 21:05:00|34.68|34.32|34.67|34.31|34.7|34.34|34.64|34.28|64
1739740200000|2025-02-16 21:10:00|34.69|34.33|34.54|34.18|34.69|34.33|34.54|34.18|44
1739740500000|2025-02-16 21:15:00|34.55|34.19|34.51|34.15|34.59|34.23|34.51|34.15|72
1739740800000|2025-02-16 21:20:00|34.49|34.13|34.51|34.15|34.55|34.19|34.48|34.12|54
1739741100000|2025-02-16 21:25:00|34.52|34.16|34.64|34.28|34.66|34.3|34.52|34.16|50
1739741400000|2025-02-16 21:30:00|34.63|34.27|34.73|34.37|34.74|34.38|34.63|34.27|58
1739741700000|2025-02-16 21:35:00|34.75|34.39|34.88|34.52|34.89|34.53|34.74|34.38|64
1739742000000|2025-02-16 21:40:00|34.87|34.51|34.86|34.5|34.89|34.53|34.79|34.43|66
1739742300000|2025-02-16 21:45:00|34.85|34.49|34.84|34.48|34.87|34.51|34.77|34.41|84
1739742600000|2025-02-16 21:50:00|34.83|34.47|34.81|34.45|34.85|34.49|34.8|34.44|78
1739742900000|2025-02-16 21:55:00|34.8|34.44|34.75|34.39|34.8|34.44|34.75|34.39|56
1739743200000|2025-02-16 22:00:00|34.76|34.4|34.59|34.43|34.77|34.49|34.58|34.36|43
1739743500000|2025-02-16 22:05:00|34.6|34.44|34.6|34.44|34.64|34.48|34.58|34.42|27
1739743800000|2025-02-16 22:10:00|34.59|34.43|34.83|34.67|34.83|34.67|34.56|34.4|50
1739744100000|2025-02-16 22:15:00|34.82|34.66|34.79|34.63|34.82|34.66|34.69|34.53|76
1739744400000|2025-02-16 22:20:00|34.78|34.62|34.73|34.57|34.78|34.62|34.72|34.56|23
1739744700000|2025-02-16 22:25:00|34.72|34.56|34.61|34.45|34.73|34.57|34.55|34.39|55
1739745000000|2025-02-16 22:30:00|34.62|34.46|34.47|34.31|34.65|34.49|34.46|34.3|43
1739745300000|2025-02-16 22:35:00|34.46|34.3|34.53|34.37|34.57|34.41|34.42|34.26|72
1739745600000|2025-02-16 22:40:00|34.52|34.36|34.56|34.4|34.57|34.41|34.49|34.33|26
1739745900000|2025-02-16 22:45:00|34.55|34.39|34.59|34.43|34.59|34.43|34.52|34.36|52
1739746200000|2025-02-16 22:50:00|34.6|34.44|34.68|34.52|34.68|34.52|34.58|34.42|49
1739746500000|2025-02-16 22:55:00|34.69|34.53|34.64|34.48|34.7|34.54|34.63|34.47|31
1739746800000|2025-02-16 23:00:00|34.65|34.49|34.55|34.39|34.65|34.49|34.4|34.24|190
1739747100000|2025-02-16 23:05:00|34.56|34.4|34.5|34.34|34.56|34.4|34.48|34.32|89
1739747400000|2025-02-16 23:10:00|34.49|34.33|34.47|34.31|34.5|34.34|34.43|34.27|59
1739747700000|2025-02-16 23:15:00|34.48|34.32|34.45|34.29|34.49|34.33|34.39|34.23|72
1739748000000|2025-02-16 23:20:00|34.46|34.3|34.52|34.36|34.53|34.37|34.45|34.29|39
1739748300000|2025-02-16 23:25:00|34.54|34.38|34.53|34.37|34.55|34.39|34.46|34.3|54
1739748600000|2025-02-16 23:30:00|34.52|34.36|34.55|34.39|34.56|34.4|34.49|34.33|65
1739748900000|2025-02-16 23:35:00|34.56|34.4|34.51|34.35|34.56|34.4|34.51|34.35|41
1739749200000|2025-02-16 23:40:00|34.5|34.34|34.46|34.3|34.51|34.35|34.45|34.29|40
1739749500000|2025-02-16 23:45:00|34.45|34.29|34.37|34.21|34.45|34.29|34.34|34.18|45
1739749800000|2025-02-16 23:50:00|34.38|34.22|34.31|34.15|34.38|34.22|34.27|34.11|42
1739750100000|2025-02-16 23:55:00|34.3|34.14|34.38|34.22|34.42|34.26|34.29|34.13|45
1739750400000|2025-02-17 00:00:00|34.37|34.21|34.47|34.31|34.53|34.37|34.32|34.16|165
1739750700000|2025-02-17 00:05:00|34.46|34.3|34.44|34.28|34.49|34.33|34.41|34.25|132
1739751000000|2025-02-17 00:10:00|34.45|34.29|34.36|34.2|34.45|34.29|34.35|34.19|115
1739751300000|2025-02-17 00:15:00|34.35|34.19|34.43|34.27|34.5|34.34|34.3|34.14|175
1739751600000|2025-02-17 00:20:00|34.41|34.25|34.49|34.33|34.55|34.39|34.4|34.24|117
1739751900000|2025-02-17 00:25:00|34.48|34.32|34.49|34.33|34.51|34.35|34.43|34.27|71
1739752200000|2025-02-17 00:30:00|34.48|34.32|34.55|34.39|34.57|34.41|34.42|34.26|50
1739752500000|2025-02-17 00:35:00|34.56|34.4|34.56|34.4|34.64|34.48|34.55|34.39|69
1739752800000|2025-02-17 00:40:00|34.55|34.39|34.53|34.37|34.61|34.45|34.52|34.36|70
1739753100000|2025-02-17 00:45:00|34.52|34.36|34.48|34.32|34.56|34.4|34.46|34.3|105
1739753400000|2025-02-17 00:50:00|34.47|34.31|34.56|34.4|34.57|34.41|34.44|34.28|65
1739753700000|2025-02-17 00:55:00|34.57|34.41|34.59|34.43|34.62|34.46|34.56|34.4|48
1739754000000|2025-02-17 01:00:00|34.6|34.44|34.65|34.49|34.65|34.49|34.57|34.41|96
1739754300000|2025-02-17 01:05:00|34.64|34.48|34.64|34.48|34.68|34.52|34.62|34.46|48
1739754600000|2025-02-17 01:10:00|34.63|34.47|34.72|34.56|34.75|34.59|34.63|34.47|95
1739754900000|2025-02-17 01:15:00|34.73|34.57|34.72|34.56|34.78|34.62|34.7|34.54|52
1739755200000|2025-02-17 01:20:00|34.71|34.55|34.71|34.55|34.72|34.56|34.68|34.52|55
1739755500000|2025-02-17 01:25:00|34.7|34.54|34.72|34.56|34.73|34.57|34.61|34.45|55
1739755800000|2025-02-17 01:30:00|34.73|34.57|34.74|34.58|34.76|34.6|34.65|34.49|84
1739756100000|2025-02-17 01:35:00|34.75|34.59|34.92|34.76|34.96|34.8|34.74|34.58|96
1739756400000|2025-02-17 01:40:00|34.91|34.75|34.88|34.72|34.91|34.75|34.84|34.68|49
1739756700000|2025-02-17 01:45:00|34.89|34.73|34.95|34.79|34.97|34.81|34.86|34.7|63
1739757000000|2025-02-17 01:50:00|34.96|34.8|34.95|34.79|34.99|34.83|34.92|34.76|76
1739757300000|2025-02-17 01:55:00|34.96|34.8|34.87|34.71|34.97|34.81|34.86|34.7|42
1739757600000|2025-02-17 02:00:00|34.88|34.72|34.88|34.72|34.93|34.77|34.85|34.69|72
1739757900000|2025-02-17 02:05:00|34.87|34.71|34.79|34.63|34.88|34.72|34.77|34.61|39
1739758200000|2025-02-17 02:10:00|34.78|34.62|34.8|34.64|34.82|34.66|34.76|34.6|47
1739758500000|2025-02-17 02:15:00|34.81|34.65|34.73|34.57|34.81|34.65|34.73|34.57|67
1739758800000|2025-02-17 02:20:00|34.74|34.58|34.73|34.57|34.75|34.59|34.72|34.56|41
1739759100000|2025-02-17 02:25:00|34.74|34.58|34.72|34.56|34.74|34.58|34.69|34.53|69
1739759400000|2025-02-17 02:30:00|34.71|34.55|34.69|34.53|34.74|34.58|34.67|34.51|169
1739759700000|2025-02-17 02:35:00|34.68|34.52|34.7|34.54|34.73|34.57|34.68|34.52|102
1739760000000|2025-02-17 02:40:00|34.69|34.53|34.68|34.52|34.72|34.56|34.65|34.49|96
1739760300000|2025-02-17 02:45:00|34.67|34.51|34.65|34.49|34.7|34.54|34.64|34.48|133
1739760600000|2025-02-17 02:50:00|34.66|34.5|34.62|34.46|34.66|34.5|34.62|34.46|55
1739760900000|2025-02-17 02:55:00|34.63|34.47|34.63|34.47|34.63|34.47|34.62|34.46|19
1739761200000|2025-02-17 03:00:00|34.62|34.46|34.5|34.34|34.64|34.48|34.5|34.34|101
1739761500000|2025-02-17 03:05:00|34.49|34.33|34.38|34.22|34.51|34.35|34.36|34.2|92
1739761800000|2025-02-17 03:10:00|34.39|34.23|34.38|34.22|34.45|34.29|34.37|34.21|143
1739762100000|2025-02-17 03:15:00|34.37|34.21|34.46|34.3|34.46|34.3|34.33|34.17|130
1739762400000|2025-02-17 03:20:00|34.45|34.29|34.52|34.36|34.55|34.39|34.45|34.29|111
1739762700000|2025-02-17 03:25:00|34.51|34.35|34.55|34.39|34.59|34.43|34.51|34.35|72
1739763000000|2025-02-17 03:30:00|34.57|34.41|34.6|34.44|34.61|34.45|34.55|34.39|108
1739763300000|2025-02-17 03:35:00|34.59|34.43|34.52|34.36|34.6|34.44|34.52|34.36|71
1739763600000|2025-02-17 03:40:00|34.51|34.35|34.44|34.28|34.54|34.38|34.44|34.28|72
1739763900000|2025-02-17 03:45:00|34.43|34.27|34.56|34.4|34.58|34.42|34.37|34.21|78
1739764200000|2025-02-17 03:50:00|34.57|34.41|34.6|34.44|34.6|34.44|34.53|34.37|62
1739764500000|2025-02-17 03:55:00|34.63|34.47|34.6|34.44|34.69|34.53|34.58|34.42|53
1739764800000|2025-02-17 04:00:00|34.59|34.43|34.58|34.42|34.59|34.43|34.56|34.4|77
1739765100000|2025-02-17 04:05:00|34.56|34.4|34.47|34.31|34.64|34.48|34.47|34.31|80
1739765400000|2025-02-17 04:10:00|34.48|34.32|34.43|34.27|34.48|34.32|34.39|34.23|57
1739765700000|2025-02-17 04:15:00|34.42|34.26|34.39|34.23|34.44|34.28|34.33|34.17|86
1739766000000|2025-02-17 04:20:00|34.38|34.22|34.35|34.19|34.39|34.23|34.28|34.12|86
1739766300000|2025-02-17 04:25:00|34.4|34.24|34.49|34.33|34.49|34.33|34.39|34.23|46
1739766600000|2025-02-17 04:30:00|34.5|34.34|34.46|34.3|34.56|34.4|34.46|34.3|69
1739766900000|2025-02-17 04:35:00|34.45|34.29|34.48|34.32|34.52|34.36|34.43|34.27|59
1739767200000|2025-02-17 04:40:00|34.47|34.31|34.34|34.18|34.49|34.33|34.34|34.18|59
1739767500000|2025-02-17 04:45:00|34.33|34.17|34.38|34.22|34.38|34.22|34.3|34.14|73
1739767800000|2025-02-17 04:50:00|34.37|34.21|34.43|34.27|34.56|34.4|34.37|34.21|125
1739768100000|2025-02-17 04:55:00|34.42|34.26|34.36|34.2|34.43|34.27|34.35|34.19|80
1739768400000|2025-02-17 05:00:00|34.35|34.19|34.09|33.93|34.37|34.21|33.97|33.81|187
1739768700000|2025-02-17 05:05:00|34.1|33.94|34.26|34.1|34.3|34.14|34|33.84|211
1739769000000|2025-02-17 05:10:00|34.27|34.11|34.33|34.17|34.48|34.32|34.24|34.08|182
1739769300000|2025-02-17 05:15:00|34.32|34.16|34.13|33.97|34.44|34.28|34.13|33.97|197
1739769600000|2025-02-17 05:20:00|34.14|33.98|33.95|33.79|34.2|34.04|33.92|33.76|208
1739769900000|2025-02-17 05:25:00|33.94|33.78|34.04|33.88|34.11|33.95|33.94|33.78|210
1739770200000|2025-02-17 05:30:00|34.02|33.86|34.09|33.93|34.13|33.97|34.01|33.85|169
1739770500000|2025-02-17 05:35:00|34.1|33.94|34.09|33.93|34.18|34.02|34.08|33.92|120
1739770800000|2025-02-17 05:40:00|34.11|33.95|34.06|33.9|34.14|33.98|33.96|33.8|104
1739771100000|2025-02-17 05:45:00|34.08|33.92|34.12|33.96|34.19|34.03|34.04|33.88|82
1739771400000|2025-02-17 05:50:00|34.13|33.97|34.17|34.01|34.18|34.02|34|33.84|73
1739771700000|2025-02-17 05:55:00|34.19|34.03|34.29|34.13|34.29|34.13|34.18|34.02|92
1739772000000|2025-02-17 06:00:00|34.28|34.12|34.43|34.27|34.43|34.27|34.23|34.07|101
1739772300000|2025-02-17 06:05:00|34.45|34.29|34.47|34.31|34.51|34.35|34.42|34.26|94
1739772600000|2025-02-17 06:10:00|34.46|34.3|34.48|34.32|34.52|34.36|34.44|34.28|93
1739772900000|2025-02-17 06:15:00|34.49|34.33|34.46|34.3|34.51|34.35|34.38|34.22|79
1739773200000|2025-02-17 06:20:00|34.45|34.29|34.39|34.23|34.45|34.29|34.34|34.18|78
1739773500000|2025-02-17 06:25:00|34.4|34.24|34.28|34.12|34.42|34.26|34.28|34.12|88
1739773800000|2025-02-17 06:30:00|34.29|34.13|34.38|34.22|34.44|34.28|34.26|34.1|105
1739774100000|2025-02-17 06:35:00|34.39|34.23|34.33|34.17|34.39|34.23|34.33|34.17|95
1739774400000|2025-02-17 06:40:00|34.34|34.18|34.37|34.21|34.44|34.28|34.34|34.18|64
1739774700000|2025-02-17 06:45:00|34.39|34.23|34.24|34.08|34.4|34.24|34.19|34.03|96
1739775000000|2025-02-17 06:50:00|34.23|34.07|34.17|34.01|34.27|34.11|34.16|34|54
1739775300000|2025-02-17 06:55:00|34.16|34|34.3|34.14|34.3|34.14|34.16|34|54
1739775600000|2025-02-17 07:00:00|34.31|34.15|34.32|34.16|34.35|34.19|34.27|34.11|91
1739775900000|2025-02-17 07:05:00|34.31|34.15|34.32|34.16|34.48|34.32|34.29|34.13|153
1739776200000|2025-02-17 07:10:00|34.33|34.17|34.25|34.09|34.37|34.21|34.25|34.09|151
1739776500000|2025-02-17 07:15:00|34.24|34.08|34.13|33.97|34.27|34.11|34.13|33.97|136
1739776800000|2025-02-17 07:20:00|34.12|33.96|34.06|33.9|34.13|33.97|34.04|33.88|109
1739777100000|2025-02-17 07:25:00|34.07|33.91|34.06|33.9|34.14|33.98|34.02|33.86|96
1739777400000|2025-02-17 07:30:00|34.05|33.89|33.87|33.71|34.06|33.9|33.86|33.7|120
1739777700000|2025-02-17 07:35:00|33.88|33.72|33.81|33.65|33.88|33.72|33.79|33.63|77
1739778000000|2025-02-17 07:40:00|33.82|33.66|33.81|33.65|33.82|33.66|33.75|33.59|73
1739778300000|2025-02-17 07:45:00|33.78|33.62|33.78|33.62|33.86|33.7|33.76|33.6|66
1739778600000|2025-02-17 07:50:00|33.77|33.61|33.82|33.66|33.84|33.68|33.73|33.57|41
1739778900000|2025-02-17 07:55:00|33.81|33.65|33.88|33.72|33.96|33.8|33.79|33.63|59
1739779200000|2025-02-17 08:00:00|33.87|33.71|33.72|33.56|33.89|33.73|33.69|33.53|79
1739779500000|2025-02-17 08:05:00|33.73|33.57|33.88|33.72|33.91|33.75|33.7|33.54|68
1739779800000|2025-02-17 08:10:00|33.87|33.71|34.01|33.85|34.03|33.87|33.85|33.69|150
1739780100000|2025-02-17 08:15:00|34|33.84|33.9|33.74|34.03|33.87|33.9|33.74|142
1739780400000|2025-02-17 08:20:00|33.89|33.73|33.75|33.59|33.9|33.74|33.75|33.59|140
1739780700000|2025-02-17 08:25:00|33.76|33.6|33.76|33.6|33.81|33.65|33.73|33.57|138
1739781000000|2025-02-17 08:30:00|33.75|33.59|33.83|33.66|33.84|33.68|33.71|33.55|124
1739781300000|2025-02-17 08:35:00|33.84|33.67|33.83|33.66|33.87|33.7|33.77|33.6|96
1739781600000|2025-02-17 08:40:00|33.84|33.67|33.89|33.72|33.96|33.79|33.83|33.66|67
1739781900000|2025-02-17 08:45:00|33.9|33.73|34.13|33.96|34.13|33.96|33.9|33.73|91
1739782200000|2025-02-17 08:50:00|34.14|33.97|34.11|33.94|34.16|33.99|34.06|33.89|81
1739782500000|2025-02-17 08:55:00|34.1|33.93|34.11|33.94|34.14|33.97|34.08|33.91|71
1739782800000|2025-02-17 09:00:00|34.12|33.95|34.06|33.89|34.16|33.99|34.04|33.87|73
1739783100000|2025-02-17 09:05:00|34.05|33.88|34.15|33.98|34.17|34|34.05|33.88|57
1739783400000|2025-02-17 09:10:00|34.14|33.97|34.12|33.95|34.17|34|34.1|33.93|83
1739783700000|2025-02-17 09:15:00|34.13|33.96|34.11|33.94|34.16|33.99|34.11|33.94|64
1739784000000|2025-02-17 09:20:00|34.12|33.95|34.06|33.89|34.16|33.99|34.04|33.87|67
1739784300000|2025-02-17 09:25:00|34.05|33.88|34.1|33.93|34.15|33.98|34.05|33.88|47
1739784600000|2025-02-17 09:30:00|34.09|33.92|34.09|33.92|34.11|33.94|34.02|33.85|87
1739784900000|2025-02-17 09:35:00|34.08|33.91|34.15|33.98|34.15|33.98|34.08|33.91|55
1739785200000|2025-02-17 09:40:00|34.13|33.96|34.16|33.99|34.17|34|34.09|33.92|51
1739785500000|2025-02-17 09:45:00|34.15|33.98|34.09|33.92|34.16|33.99|34.07|33.9|43
1739785800000|2025-02-17 09:50:00|34.08|33.91|34.07|33.9|34.09|33.92|34.02|33.85|56
1739786100000|2025-02-17 09:55:00|34.06|33.89|34.07|33.9|34.11|33.94|34.03|33.86|48
1739786400000|2025-02-17 10:00:00|34.06|33.89|34.2|34.03|34.21|34.04|34.05|33.88|62
1739786700000|2025-02-17 10:05:00|34.19|34.02|34.33|34.16|34.41|34.24|34.19|34.02|102
1739787000000|2025-02-17 10:10:00|34.34|34.17|34.43|34.26|34.43|34.26|34.31|34.14|67
1739787300000|2025-02-17 10:15:00|34.45|34.28|34.53|34.36|34.55|34.38|34.41|34.24|80
1739787600000|2025-02-17 10:20:00|34.52|34.35|34.48|34.31|34.54|34.37|34.48|34.31|75
1739787900000|2025-02-17 10:25:00|34.47|34.3|34.42|34.25|34.48|34.31|34.41|34.24|64
1739788200000|2025-02-17 10:30:00|34.43|34.26|34.32|34.15|34.43|34.26|34.29|34.12|76
1739788500000|2025-02-17 10:35:00|34.31|34.14|34.26|34.09|34.32|34.15|34.25|34.08|70
1739788800000|2025-02-17 10:40:00|34.25|34.08|34.28|34.11|34.36|34.19|34.24|34.07|78
1739789100000|2025-02-17 10:45:00|34.27|34.1|34.2|34.03|34.28|34.11|34.2|34.03|68
1739789400000|2025-02-17 10:50:00|34.19|34.02|34.16|33.99|34.24|34.07|34.15|33.98|86
1739789700000|2025-02-17 10:55:00|34.17|34|34.18|34.01|34.2|34.03|34.16|33.99|49
1739790000000|2025-02-17 11:00:00|34.17|34|34.2|34.03|34.2|34.03|34.1|33.93|77
1739790300000|2025-02-17 11:05:00|34.19|34.02|34.33|34.16|34.39|34.22|34.19|34.02|99
1739790600000|2025-02-17 11:10:00|34.34|34.17|34.33|34.16|34.34|34.17|34.3|34.13|52
1739790900000|2025-02-17 11:15:00|34.32|34.15|34.3|34.13|34.38|34.21|34.28|34.11|62
1739791200000|2025-02-17 11:20:00|34.31|34.14|34.26|34.09|34.33|34.16|34.25|34.08|68
1739791500000|2025-02-17 11:25:00|34.25|34.08|34.2|34.03|34.26|34.09|34.2|34.03|41
1739791800000|2025-02-17 11:30:00|34.21|34.04|34.25|34.08|34.28|34.11|34.21|34.04|54
1739792100000|2025-02-17 11:35:00|34.24|34.07|34.13|33.96|34.24|34.07|34.12|33.95|34
1739792400000|2025-02-17 11:40:00|34.12|33.95|34.15|33.98|34.19|34.02|34.12|33.95|40
1739792700000|2025-02-17 11:45:00|34.14|33.97|34.17|34|34.18|34.01|34.13|33.96|33
1739793000000|2025-02-17 11:50:00|34.16|33.99|34.22|34.05|34.22|34.05|34.16|33.99|46
1739793300000|2025-02-17 11:55:00|34.23|34.06|34.24|34.07|34.27|34.1|34.21|34.04|54
1739793600000|2025-02-17 12:00:00|34.23|34.06|34.33|34.16|34.34|34.17|34.22|34.05|80
1739793900000|2025-02-17 12:05:00|34.34|34.17|34.37|34.2|34.41|34.24|34.32|34.15|70
1739794200000|2025-02-17 12:10:00|34.38|34.21|34.36|34.19|34.4|34.23|34.36|34.19|46
1739794500000|2025-02-17 12:15:00|34.35|34.18|34.45|34.28|34.46|34.29|34.35|34.18|56
1739794800000|2025-02-17 12:20:00|34.46|34.29|34.48|34.31|34.54|34.37|34.45|34.28|75
1739795100000|2025-02-17 12:25:00|34.47|34.3|34.46|34.29|34.52|34.35|34.42|34.25|60
1739795400000|2025-02-17 12:30:00|34.48|34.31|34.37|34.2|34.49|34.32|34.35|34.18|56
1739795700000|2025-02-17 12:35:00|34.38|34.21|34.38|34.21|34.43|34.26|34.37|34.2|37
1739796000000|2025-02-17 12:40:00|34.39|34.22|34.45|34.28|34.49|34.32|34.39|34.22|38
1739796300000|2025-02-17 12:45:00|34.46|34.29|34.51|34.34|34.54|34.37|34.46|34.29|52
1739796600000|2025-02-17 12:50:00|34.52|34.35|34.46|34.29|34.53|34.36|34.43|34.26|55
1739796900000|2025-02-17 12:55:00|34.49|34.32|34.48|34.31|34.54|34.37|34.47|34.3|48
1739797200000|2025-02-17 13:00:00|34.49|34.32|34.4|34.23|34.5|34.33|34.39|34.22|74
1739797500000|2025-02-17 13:05:00|34.39|34.22|34.45|34.28|34.45|34.28|34.36|34.19|42
1739797800000|2025-02-17 13:10:00|34.44|34.27|34.5|34.33|34.51|34.34|34.44|34.27|43
1739798100000|2025-02-17 13:15:00|34.49|34.32|34.52|34.35|34.53|34.36|34.47|34.3|26
1739798400000|2025-02-17 13:20:00|34.53|34.36|34.51|34.34|34.54|34.37|34.47|34.3|45
1739798700000|2025-02-17 13:25:00|34.52|34.35|34.47|34.3|34.53|34.36|34.47|34.3|26
1739799000000|2025-02-17 13:30:00|34.46|34.29|34.4|34.23|34.5|34.33|34.38|34.21|65
1739799300000|2025-02-17 13:35:00|34.41|34.24|34.39|34.22|34.43|34.26|34.36|34.19|61
1739799600000|2025-02-17 13:40:00|34.4|34.23|34.38|34.21|34.41|34.24|34.32|34.15|41
1739799900000|2025-02-17 13:45:00|34.39|34.22|34.37|34.2|34.43|34.26|34.37|34.2|26
1739800200000|2025-02-17 13:50:00|34.38|34.21|34.44|34.27|34.44|34.27|34.36|34.19|30
1739800500000|2025-02-17 13:55:00|34.45|34.28|34.42|34.25|34.46|34.29|34.4|34.23|31
1739800800000|2025-02-17 14:00:00|34.43|34.26|34.51|34.34|34.53|34.36|34.37|34.2|114
1739801100000|2025-02-17 14:05:00|34.52|34.35|34.65|34.48|34.67|34.5|34.49|34.32|149
1739801400000|2025-02-17 14:10:00|34.68|34.51|34.88|34.71|34.92|34.75|34.68|34.51|236
1739801700000|2025-02-17 14:15:00|34.89|34.72|34.83|34.66|34.91|34.74|34.73|34.56|243
1739802000000|2025-02-17 14:20:00|34.82|34.65|34.7|34.53|34.84|34.67|34.69|34.52|206
1739802300000|2025-02-17 14:25:00|34.71|34.54|34.65|34.48|34.72|34.55|34.61|34.44|142
1739802600000|2025-02-17 14:30:00|34.63|34.46|34.7|34.53|34.74|34.57|34.63|34.46|76
1739802900000|2025-02-17 14:35:00|34.69|34.52|34.7|34.53|34.77|34.6|34.68|34.51|69
1739803200000|2025-02-17 14:40:00|34.71|34.54|34.57|34.4|34.71|34.54|34.55|34.38|44
1739803500000|2025-02-17 14:45:00|34.56|34.39|34.57|34.4|34.65|34.48|34.5|34.33|98
1739803800000|2025-02-17 14:50:00|34.56|34.39|34.57|34.4|34.62|34.45|34.54|34.37|74
1739804100000|2025-02-17 14:55:00|34.56|34.39|34.64|34.47|34.64|34.47|34.56|34.39|50
1739804400000|2025-02-17 15:00:00|34.63|34.46|34.65|34.48|34.8|34.63|34.63|34.46|135
1739804700000|2025-02-17 15:05:00|34.66|34.49|34.55|34.38|34.68|34.51|34.54|34.37|102
1739805000000|2025-02-17 15:10:00|34.54|34.37|34.52|34.35|34.59|34.42|34.51|34.34|61
1739805300000|2025-02-17 15:15:00|34.53|34.36|34.53|34.36|34.6|34.43|34.5|34.33|85
1739805600000|2025-02-17 15:20:00|34.52|34.35|34.54|34.37|34.62|34.45|34.52|34.35|102
1739805900000|2025-02-17 15:25:00|34.53|34.36|34.44|34.27|34.57|34.4|34.41|34.24|94
1739806200000|2025-02-17 15:30:00|34.45|34.28|34.19|34.02|34.45|34.28|34.17|34|136
1739806500000|2025-02-17 15:35:00|34.18|34.01|34.17|34|34.28|34.11|34.16|33.99|93
1739806800000|2025-02-17 15:40:00|34.18|34.01|34.1|33.93|34.21|34.04|34.08|33.91|99
1739807100000|2025-02-17 15:45:00|34.11|33.94|33.97|33.8|34.17|34|33.85|33.68|153
1739807400000|2025-02-17 15:50:00|33.99|33.82|33.82|33.65|34.02|33.85|33.81|33.64|125
1739807700000|2025-02-17 15:55:00|33.81|33.64|33.85|33.68|33.88|33.71|33.77|33.6|119
1739808000000|2025-02-17 16:00:00|33.84|33.67|33.93|33.76|33.94|33.77|33.77|33.6|132
1739808300000|2025-02-17 16:05:00|33.92|33.75|33.76|33.59|33.95|33.78|33.76|33.59|123
1739808600000|2025-02-17 16:10:00|33.75|33.58|33.65|33.48|33.76|33.59|33.53|33.36|124
1739808900000|2025-02-17 16:15:00|33.64|33.47|33.71|33.54|33.77|33.6|33.64|33.47|108
1739809200000|2025-02-17 16:20:00|33.7|33.53|33.72|33.55|33.73|33.56|33.59|33.42|107
1739809500000|2025-02-17 16:25:00|33.71|33.54|33.4|33.23|33.71|33.54|33.39|33.22|121
1739809800000|2025-02-17 16:30:00|33.39|33.22|33.55|33.38|33.58|33.41|33.39|33.22|134
1739810100000|2025-02-17 16:35:00|33.54|33.37|33.5|33.33|33.54|33.37|33.44|33.27|74
1739810400000|2025-02-17 16:40:00|33.51|33.34|33.57|33.4|33.61|33.44|33.44|33.27|100
1739810700000|2025-02-17 16:45:00|33.58|33.41|33.5|33.33|33.59|33.42|33.39|33.22|95
1739811000000|2025-02-17 16:50:00|33.49|33.32|33.49|33.32|33.57|33.4|33.43|33.26|72
1739811300000|2025-02-17 16:55:00|33.48|33.31|33.45|33.28|33.49|33.32|33.42|33.25|46
1739811600000|2025-02-17 17:00:00|33.46|33.29|33.56|33.39|33.56|33.39|33.45|33.28|57
1739811900000|2025-02-17 17:05:00|33.57|33.4|33.54|33.37|33.6|33.43|33.5|33.33|66
1739812200000|2025-02-17 17:10:00|33.55|33.38|33.78|33.61|33.79|33.62|33.55|33.38|64
1739812500000|2025-02-17 17:15:00|33.79|33.62|33.75|33.58|33.82|33.65|33.75|33.58|79
1739812800000|2025-02-17 17:20:00|33.76|33.59|33.59|33.42|33.76|33.59|33.49|33.32|112
1739813100000|2025-02-17 17:25:00|33.6|33.43|33.57|33.4|33.67|33.5|33.57|33.4|51
1739813400000|2025-02-17 17:30:00|33.56|33.39|33.6|33.43|33.6|33.43|33.47|33.3|86
1739813700000|2025-02-17 17:35:00|33.59|33.42|33.53|33.36|33.67|33.5|33.53|33.36|53
1739814000000|2025-02-17 17:40:00|33.54|33.37|33.62|33.45|33.66|33.49|33.53|33.36|50
1739814300000|2025-02-17 17:45:00|33.59|33.42|33.68|33.51|33.76|33.59|33.58|33.41|65
1739814600000|2025-02-17 17:50:00|33.69|33.52|33.78|33.61|33.78|33.61|33.68|33.51|71
1739814900000|2025-02-17 17:55:00|33.79|33.62|33.65|33.48|33.79|33.62|33.64|33.47|64
1739815200000|2025-02-17 18:00:00|33.64|33.47|33.51|33.34|33.65|33.48|33.38|33.21|146
1739815500000|2025-02-17 18:05:00|33.5|33.33|33.52|33.35|33.58|33.41|33.39|33.22|123
1739815800000|2025-02-17 18:10:00|33.53|33.36|33.67|33.5|33.68|33.51|33.5|33.33|89
1739816100000|2025-02-17 18:15:00|33.68|33.51|33.69|33.52|33.71|33.54|33.59|33.42|89
1739816400000|2025-02-17 18:20:00|33.68|33.51|33.6|33.43|33.68|33.51|33.59|33.42|64
1739816700000|2025-02-17 18:25:00|33.61|33.44|33.43|33.26|33.61|33.44|33.43|33.26|60
1739817000000|2025-02-17 18:30:00|33.42|33.25|33.34|33.17|33.43|33.26|33.3|33.13|92
1739817300000|2025-02-17 18:35:00|33.35|33.18|33.37|33.2|33.4|33.23|33.3|33.13|78
1739817600000|2025-02-17 18:40:00|33.36|33.19|33.36|33.19|33.4|33.23|33.31|33.14|66
1739817900000|2025-02-17 18:45:00|33.37|33.2|33.42|33.25|33.48|33.31|33.36|33.19|68
1739818200000|2025-02-17 18:50:00|33.41|33.24|33.42|33.25|33.48|33.31|33.35|33.18|98
1739818500000|2025-02-17 18:55:00|33.41|33.24|33.4|33.23|33.48|33.31|33.37|33.2|89
1739818800000|2025-02-17 19:00:00|33.38|33.21|33.27|33.1|33.38|33.21|33.2|33.03|111
1739819100000|2025-02-17 19:05:00|33.28|33.11|33.42|33.25|33.43|33.26|33.28|33.11|78
1739819400000|2025-02-17 19:10:00|33.36|33.19|33.33|33.16|33.45|33.28|33.32|33.15|71
1739819700000|2025-02-17 19:15:00|33.34|33.17|33.45|33.28|33.47|33.3|33.3|33.13|107
1739820000000|2025-02-17 19:20:00|33.44|33.27|33.5|33.33|33.51|33.34|33.42|33.25|84
1739820300000|2025-02-17 19:25:00|33.49|33.32|33.43|33.26|33.49|33.32|33.42|33.25|55
1739820600000|2025-02-17 19:30:00|33.41|33.24|33.43|33.26|33.5|33.33|33.38|33.21|70
1739820900000|2025-02-17 19:35:00|33.42|33.25|33.49|33.32|33.49|33.32|33.41|33.24|45
1739821200000|2025-02-17 19:40:00|33.48|33.31|33.46|33.29|33.5|33.33|33.39|33.22|47
1739821500000|2025-02-17 19:45:00|33.45|33.28|33.47|33.3|33.51|33.34|33.39|33.22|58
1739821800000|2025-02-17 19:50:00|33.46|33.29|33.58|33.41|33.6|33.43|33.46|33.29|58
1739822100000|2025-02-17 19:55:00|33.59|33.42|33.56|33.39|33.59|33.42|33.55|33.38|23
1739822400000|2025-02-17 20:00:00|33.57|33.4|33.52|33.35|33.62|33.45|33.52|33.35|63
1739822700000|2025-02-17 20:05:00|33.53|33.36|33.65|33.48|33.65|33.48|33.51|33.34|68
1739823000000|2025-02-17 20:10:00|33.66|33.49|33.64|33.47|33.68|33.51|33.62|33.45|36
1739823300000|2025-02-17 20:15:00|33.62|33.45|33.6|33.43|33.64|33.47|33.57|33.4|71
1739823600000|2025-02-17 20:20:00|33.61|33.44|33.68|33.51|33.68|33.51|33.61|33.44|47
1739823900000|2025-02-17 20:25:00|33.67|33.5|33.61|33.44|33.7|33.53|33.61|33.44|27
1739824200000|2025-02-17 20:30:00|33.6|33.43|33.57|33.4|33.6|33.43|33.51|33.34|59
1739824500000|2025-02-17 20:35:00|33.56|33.39|33.6|33.43|33.61|33.44|33.54|33.37|32
1739824800000|2025-02-17 20:40:00|33.58|33.41|33.59|33.42|33.6|33.43|33.55|33.38|33
1739825100000|2025-02-17 20:45:00|33.6|33.43|33.65|33.48|33.66|33.49|33.57|33.4|59
1739825400000|2025-02-17 20:50:00|33.64|33.47|33.6|33.43|33.64|33.47|33.54|33.37|49
1739825700000|2025-02-17 20:55:00|33.61|33.44|33.55|33.38|33.61|33.44|33.55|33.38|17
1739826000000|2025-02-17 21:00:00|33.56|33.39|33.66|33.49|33.67|33.5|33.55|33.38|59
1739826300000|2025-02-17 21:05:00|33.65|33.48|33.68|33.51|33.68|33.51|33.63|33.46|34
1739826600000|2025-02-17 21:10:00|33.69|33.52|33.71|33.54|33.72|33.55|33.67|33.5|17
1739826900000|2025-02-17 21:15:00|33.72|33.55|33.71|33.54|33.74|33.57|33.68|33.51|29
1739827200000|2025-02-17 21:20:00|33.72|33.55|33.69|33.52|33.75|33.58|33.68|33.51|43
1739827500000|2025-02-17 21:25:00|33.7|33.53|33.82|33.65|33.82|33.65|33.69|33.52|35
1739827800000|2025-02-17 21:30:00|33.83|33.66|33.81|33.64|33.83|33.66|33.76|33.59|26
1739828100000|2025-02-17 21:35:00|33.8|33.63|33.78|33.61|33.8|33.63|33.77|33.6|13
1739828400000|2025-02-17 21:40:00|33.77|33.6|33.75|33.58|33.77|33.6|33.7|33.53|41
1739828700000|2025-02-17 21:45:00|33.74|33.57|33.74|33.57|33.76|33.59|33.72|33.55|28
1739829000000|2025-02-17 21:50:00|33.75|33.58|33.79|33.62|33.81|33.64|33.75|33.58|31
1739829300000|2025-02-17 21:55:00|33.78|33.61|33.92|33.75|33.92|33.75|33.78|33.61|48
1739829600000|2025-02-17 22:00:00|33.91|33.74|33.87|33.7|33.94|33.77|33.86|33.69|84
1739829900000|2025-02-17 22:05:00|33.86|33.69|33.91|33.74|33.93|33.76|33.85|33.68|44
1739830200000|2025-02-17 22:10:00|33.92|33.75|33.89|33.72|33.93|33.76|33.89|33.72|12
1739830500000|2025-02-17 22:15:00|33.88|33.71|33.89|33.72|33.93|33.76|33.86|33.69|47
1739830800000|2025-02-17 22:20:00|33.9|33.73|33.92|33.75|33.94|33.77|33.89|33.72|26
1739831100000|2025-02-17 22:25:00|33.93|33.76|33.86|33.69|33.93|33.76|33.85|33.68|26
1739831400000|2025-02-17 22:30:00|33.87|33.7|33.88|33.71|33.9|33.73|33.86|33.69|22
1739831700000|2025-02-17 22:35:00|33.87|33.7|33.86|33.69|33.9|33.73|33.86|33.69|34
1739832000000|2025-02-17 22:40:00|33.85|33.68|33.83|33.66|33.87|33.7|33.83|33.66|19
1739832300000|2025-02-17 22:45:00|33.82|33.65|33.8|33.63|33.82|33.65|33.8|33.63|18
1739832600000|2025-02-17 22:50:00|33.79|33.62|33.59|33.42|33.79|33.62|33.58|33.41|49
1739832900000|2025-02-17 22:55:00|33.6|33.43|33.59|33.42|33.66|33.49|33.59|33.42|41
1739833200000|2025-02-17 23:00:00|33.57|33.4|33.66|33.49|33.69|33.52|33.57|33.4|59
1739833500000|2025-02-17 23:05:00|33.65|33.48|33.68|33.51|33.69|33.52|33.62|33.45|33
1739833800000|2025-02-17 23:10:00|33.69|33.52|33.57|33.4|33.69|33.52|33.55|33.38|40
1739834100000|2025-02-17 23:15:00|33.56|33.39|33.57|33.4|33.61|33.44|33.53|33.36|44
1739834400000|2025-02-17 23:20:00|33.58|33.41|33.6|33.43|33.6|33.43|33.55|33.38|25
1739834700000|2025-02-17 23:25:00|33.59|33.42|33.52|33.35|33.59|33.42|33.48|33.31|32
1739835000000|2025-02-17 23:30:00|33.53|33.36|33.55|33.38|33.57|33.4|33.51|33.34|47
1739835300000|2025-02-17 23:35:00|33.56|33.39|33.51|33.34|33.56|33.39|33.5|33.33|30
1739835600000|2025-02-17 23:40:00|33.5|33.33|33.46|33.29|33.5|33.33|33.45|33.28|20
1739835900000|2025-02-17 23:45:00|33.45|33.28|33.48|33.31|33.49|33.32|33.44|33.27|34
1739836200000|2025-02-17 23:50:00|33.49|33.32|33.54|33.37|33.54|33.37|33.49|33.32|38
1739836500000|2025-02-17 23:55:00|33.53|33.36|33.59|33.42|33.61|33.44|33.5|33.33|29
1739836800000|2025-02-18 00:00:00|33.56|33.39|33.56|33.39|33.6|33.43|33.49|33.32|146
1739837100000|2025-02-18 00:05:00|33.55|33.38|33.61|33.44|33.64|33.47|33.54|33.37|140
1739837400000|2025-02-18 00:10:00|33.6|33.43|33.5|33.33|33.6|33.43|33.49|33.32|87
1739837700000|2025-02-18 00:15:00|33.51|33.34|33.45|33.28|33.53|33.36|33.45|33.28|130
1739838000000|2025-02-18 00:20:00|33.46|33.29|33.32|33.15|33.46|33.29|33.32|33.15|126
1739838300000|2025-02-18 00:25:00|33.33|33.16|33.22|33.05|33.33|33.16|33.21|33.04|105
1739838600000|2025-02-18 00:30:00|33.23|33.06|33.32|33.15|33.36|33.19|33.22|33.05|107
1739838900000|2025-02-18 00:35:00|33.33|33.16|33.22|33.05|33.37|33.2|33.22|33.05|71
1739839200000|2025-02-18 00:40:00|33.23|33.06|33.28|33.11|33.29|33.12|33.22|33.05|55
1739839500000|2025-02-18 00:45:00|33.29|33.12|33.34|33.17|33.43|33.26|33.27|33.1|70
1739839800000|2025-02-18 00:50:00|33.35|33.18|33.32|33.15|33.41|33.24|33.28|33.11|72
1739840100000|2025-02-18 00:55:00|33.33|33.16|33.32|33.15|33.35|33.18|33.3|33.13|88
1739840400000|2025-02-18 01:00:00|33.33|33.16|33.28|33.11|33.35|33.18|33.26|33.09|62
1739840700000|2025-02-18 01:05:00|33.27|33.1|33.41|33.24|33.48|33.31|33.23|33.06|111
1739841000000|2025-02-18 01:10:00|33.4|33.23|33.41|33.24|33.49|33.32|33.39|33.22|91
1739841300000|2025-02-18 01:15:00|33.42|33.25|33.47|33.3|33.49|33.32|33.4|33.23|68
1739841600000|2025-02-18 01:20:00|33.48|33.31|33.47|33.3|33.48|33.31|33.39|33.22|82
1739841900000|2025-02-18 01:25:00|33.48|33.31|33.43|33.26|33.5|33.33|33.42|33.25|77
1739842200000|2025-02-18 01:30:00|33.42|33.25|33.49|33.32|33.49|33.32|33.42|33.25|68
1739842500000|2025-02-18 01:35:00|33.48|33.31|33.5|33.33|33.52|33.35|33.45|33.28|57
1739842800000|2025-02-18 01:40:00|33.51|33.34|33.5|33.33|33.51|33.34|33.46|33.29|26
1739843100000|2025-02-18 01:45:00|33.51|33.34|33.51|33.34|33.53|33.36|33.45|33.28|53
1739843400000|2025-02-18 01:50:00|33.5|33.33|33.58|33.41|33.6|33.43|33.5|33.33|124
1739843700000|2025-02-18 01:55:00|33.59|33.42|33.62|33.45|33.65|33.48|33.58|33.41|134
1739844000000|2025-02-18 02:00:00|33.63|33.46|33.54|33.37|33.67|33.5|33.53|33.36|128
1739844300000|2025-02-18 02:05:00|33.53|33.36|33.51|33.34|33.55|33.38|33.49|33.32|150
1739844600000|2025-02-18 02:10:00|33.5|33.33|33.48|33.31|33.51|33.34|33.47|33.3|99
1739844900000|2025-02-18 02:15:00|33.49|33.32|33.39|33.22|33.49|33.32|33.37|33.2|125
1739845200000|2025-02-18 02:20:00|33.4|33.23|33.45|33.28|33.45|33.28|33.38|33.21|106
1739845500000|2025-02-18 02:25:00|33.46|33.29|33.47|33.3|33.49|33.32|33.45|33.28|113
1739845800000|2025-02-18 02:30:00|33.45|33.28|33.5|33.33|33.51|33.34|33.4|33.23|133
1739846100000|2025-02-18 02:35:00|33.49|33.32|33.5|33.33|33.51|33.34|33.42|33.25|101
1739846400000|2025-02-18 02:40:00|33.49|33.32|33.5|33.33|33.52|33.35|33.44|33.27|101
1739846700000|2025-02-18 02:45:00|33.49|33.32|33.53|33.36|33.53|33.36|33.48|33.31|33
1739847000000|2025-02-18 02:50:00|33.54|33.37|33.55|33.38|33.59|33.42|33.51|33.34|44
1739847300000|2025-02-18 02:55:00|33.54|33.37|33.54|33.37|33.55|33.38|33.49|33.32|41
1739847600000|2025-02-18 03:00:00|33.53|33.36|33.56|33.39|33.57|33.4|33.45|33.28|85
1739847900000|2025-02-18 03:05:00|33.57|33.4|33.59|33.42|33.6|33.43|33.54|33.37|68
1739848200000|2025-02-18 03:10:00|33.58|33.41|33.55|33.38|33.63|33.46|33.53|33.36|73
1739848500000|2025-02-18 03:15:00|33.54|33.37|33.45|33.28|33.56|33.39|33.42|33.25|62
1739848800000|2025-02-18 03:20:00|33.46|33.29|33.49|33.32|33.5|33.33|33.45|33.28|64
1739849100000|2025-02-18 03:25:00|33.48|33.31|33.5|33.33|33.52|33.35|33.45|33.28|74
1739849400000|2025-02-18 03:30:00|33.49|33.32|33.59|33.42|33.61|33.44|33.48|33.31|87
1739849700000|2025-02-18 03:35:00|33.6|33.43|33.59|33.42|33.62|33.45|33.56|33.39|137
1739850000000|2025-02-18 03:40:00|33.58|33.41|33.56|33.39|33.6|33.43|33.55|33.38|132
1739850300000|2025-02-18 03:45:00|33.57|33.4|33.55|33.38|33.59|33.42|33.5|33.33|148
1739850600000|2025-02-18 03:50:00|33.54|33.37|33.57|33.4|33.58|33.41|33.51|33.34|151
1739850900000|2025-02-18 03:55:00|33.58|33.41|33.59|33.42|33.61|33.44|33.53|33.36|106
1739851200000|2025-02-18 04:00:00|33.58|33.41|33.59|33.42|33.61|33.44|33.53|33.36|116
1739851500000|2025-02-18 04:05:00|33.6|33.43|33.63|33.46|33.68|33.51|33.59|33.42|78
1739851800000|2025-02-18 04:10:00|33.64|33.47|33.55|33.38|33.67|33.5|33.55|33.38|57
1739852100000|2025-02-18 04:15:00|33.54|33.37|33.4|33.23|33.54|33.37|33.4|33.23|89
1739852400000|2025-02-18 04:20:00|33.41|33.24|33.39|33.22|33.46|33.29|33.39|33.22|71
1739852700000|2025-02-18 04:25:00|33.4|33.23|33.34|33.17|33.44|33.27|33.34|33.17|64
1739853000000|2025-02-18 04:30:00|33.35|33.18|33.3|33.13|33.39|33.22|33.27|33.1|103
1739853300000|2025-02-18 04:35:00|33.29|33.12|33.44|33.27|33.45|33.28|33.28|33.11|92
1739853600000|2025-02-18 04:40:00|33.42|33.25|33.44|33.27|33.45|33.28|33.4|33.23|103
1739853900000|2025-02-18 04:45:00|33.45|33.28|33.29|33.12|33.48|33.31|33.29|33.12|85
1739854200000|2025-02-18 04:50:00|33.3|33.13|33.23|33.06|33.33|33.16|33.22|33.05|76
1739854500000|2025-02-18 04:55:00|33.24|33.07|33.34|33.17|33.34|33.17|33.23|33.06|77
1739854800000|2025-02-18 05:00:00|33.33|33.16|33.27|33.1|33.39|33.22|33.26|33.09|114
1739855100000|2025-02-18 05:05:00|33.26|33.09|33.28|33.11|33.33|33.16|33.24|33.07|102
1739855400000|2025-02-18 05:10:00|33.27|33.1|33.22|33.05|33.33|33.16|33.22|33.05|78
1739855700000|2025-02-18 05:15:00|33.21|33.04|33.08|32.91|33.23|33.06|33.08|32.91|104
1739856000000|2025-02-18 05:20:00|33.09|32.92|33.09|32.92|33.18|33.01|33.02|32.85|146
1739856300000|2025-02-18 05:25:00|33.11|32.94|33.12|32.95|33.15|32.98|33.06|32.89|109
1739856600000|2025-02-18 05:30:00|33.13|32.96|33.08|32.91|33.17|33|33.05|32.88|150
1739856900000|2025-02-18 05:35:00|33.06|32.89|33.06|32.89|33.11|32.94|32.99|32.82|127
1739857200000|2025-02-18 05:40:00|33.07|32.9|33.04|32.87|33.13|32.96|33.01|32.84|118
1739857500000|2025-02-18 05:45:00|33.03|32.86|32.97|32.8|33.04|32.87|32.95|32.78|144
1739857800000|2025-02-18 05:50:00|32.98|32.81|33.01|32.84|33.08|32.91|32.98|32.81|123
1739858100000|2025-02-18 05:55:00|33.02|32.85|32.99|32.82|33.07|32.9|32.91|32.74|108
1739858400000|2025-02-18 06:00:00|33|32.83|32.79|32.62|33.02|32.85|32.78|32.61|143
1739858700000|2025-02-18 06:05:00|32.8|32.63|32.71|32.54|32.82|32.65|32.66|32.49|175
1739859000000|2025-02-18 06:10:00|32.72|32.55|32.54|32.37|32.72|32.55|32.54|32.37|205
1739859300000|2025-02-18 06:15:00|32.55|32.38|32.74|32.57|32.78|32.61|32.55|32.38|168
1739859600000|2025-02-18 06:20:00|32.76|32.59|32.69|32.52|32.77|32.6|32.61|32.44|160
1739859900000|2025-02-18 06:25:00|32.71|32.54|32.7|32.53|32.76|32.59|32.63|32.46|108
1739860200000|2025-02-18 06:30:00|32.69|32.52|32.61|32.44|32.71|32.54|32.45|32.28|193
1739860500000|2025-02-18 06:35:00|32.59|32.42|32.6|32.43|32.64|32.47|32.52|32.35|170
1739860800000|2025-02-18 06:40:00|32.59|32.42|32.66|32.49|32.75|32.58|32.56|32.39|178
1739861100000|2025-02-18 06:45:00|32.63|32.46|32.69|32.52|32.77|32.6|32.61|32.44|161
1739861400000|2025-02-18 06:50:00|32.68|32.51|32.63|32.46|32.7|32.53|32.58|32.41|138
1739861700000|2025-02-18 06:55:00|32.62|32.45|32.54|32.37|32.62|32.45|32.49|32.32|139
1739862000000|2025-02-18 07:00:00|32.53|32.36|32.7|32.53|32.71|32.54|32.5|32.33|136
1739862300000|2025-02-18 07:05:00|32.69|32.52|32.53|32.36|32.71|32.54|32.53|32.36|157
1739862600000|2025-02-18 07:10:00|32.55|32.38|32.6|32.43|32.61|32.44|32.48|32.31|168
1739862900000|2025-02-18 07:15:00|32.59|32.42|32.7|32.53|32.72|32.55|32.59|32.42|160
1739863200000|2025-02-18 07:20:00|32.71|32.54|32.71|32.54|32.74|32.57|32.61|32.44|91
1739863500000|2025-02-18 07:25:00|32.72|32.55|32.78|32.61|32.82|32.65|32.72|32.55|74
1739863800000|2025-02-18 07:30:00|32.79|32.62|32.83|32.66|32.84|32.67|32.74|32.57|84
1739864100000|2025-02-18 07:35:00|32.84|32.67|32.85|32.68|32.91|32.74|32.83|32.66|64
1739864400000|2025-02-18 07:40:00|32.84|32.67|32.73|32.56|32.86|32.69|32.71|32.54|69
1739864700000|2025-02-18 07:45:00|32.72|32.55|32.66|32.49|32.76|32.59|32.66|32.49|57
1739865000000|2025-02-18 07:50:00|32.65|32.48|32.67|32.5|32.69|32.52|32.65|32.48|35
1739865300000|2025-02-18 07:55:00|32.66|32.49|32.66|32.49|32.69|32.52|32.65|32.48|25
1739865600000|2025-02-18 08:00:00|32.67|32.5|32.59|32.42|32.67|32.5|32.56|32.39|83
1739865900000|2025-02-18 08:05:00|32.58|32.41|32.59|32.42|32.61|32.44|32.5|32.33|61
1739866200000|2025-02-18 08:10:00|32.58|32.41|32.59|32.42|32.61|32.44|32.54|32.37|30
1739866500000|2025-02-18 08:15:00|32.58|32.41|32.58|32.41|32.65|32.48|32.58|32.41|44
1739866800000|2025-02-18 08:20:00|32.59|32.42|32.64|32.47|32.65|32.48|32.58|32.41|48
1739867100000|2025-02-18 08:25:00|32.63|32.46|32.66|32.49|32.69|32.52|32.59|32.42|33
1739867400000|2025-02-18 08:30:00|32.67|32.5|32.55|32.38|32.72|32.55|32.55|32.38|67
1739867700000|2025-02-18 08:35:00|32.57|32.4|32.43|32.26|32.57|32.4|32.43|32.26|29
1739868000000|2025-02-18 08:40:00|32.44|32.27|32.48|32.31|32.49|32.32|32.39|32.22|47
1739868300000|2025-02-18 08:45:00|32.49|32.32|32.32|32.15|32.51|32.34|32.28|32.11|71
1739868600000|2025-02-18 08:50:00|32.34|32.17|32.39|32.22|32.41|32.24|32.34|32.17|69
1739868900000|2025-02-18 08:55:00|32.38|32.21|32.39|32.22|32.42|32.25|32.31|32.14|41
1739869200000|2025-02-18 09:00:00|32.38|32.21|32.4|32.23|32.46|32.29|32.3|32.13|94
1739869500000|2025-02-18 09:05:00|32.38|32.21|32.34|32.17|32.45|32.28|32.34|32.17|90
1739869800000|2025-02-18 09:10:00|32.33|32.16|32.49|32.32|32.49|32.32|32.31|32.14|101
1739870100000|2025-02-18 09:15:00|32.52|32.35|32.62|32.45|32.66|32.49|32.51|32.34|88
1739870400000|2025-02-18 09:20:00|32.6|32.43|32.73|32.56|32.73|32.56|32.6|32.43|135
1739870700000|2025-02-18 09:25:00|32.74|32.57|32.74|32.57|32.8|32.63|32.7|32.53|145
1739871000000|2025-02-18 09:30:00|32.75|32.58|32.75|32.58|32.79|32.62|32.7|32.53|121
1739871300000|2025-02-18 09:35:00|32.74|32.57|32.68|32.51|32.74|32.57|32.63|32.46|115
1739871600000|2025-02-18 09:40:00|32.69|32.52|32.63|32.46|32.72|32.55|32.61|32.44|76
1739871900000|2025-02-18 09:45:00|32.64|32.47|32.66|32.49|32.7|32.53|32.6|32.43|103
1739872200000|2025-02-18 09:50:00|32.65|32.48|32.78|32.61|32.78|32.61|32.64|32.47|90
1739872500000|2025-02-18 09:55:00|32.77|32.6|32.88|32.71|32.88|32.71|32.77|32.6|86
1739872800000|2025-02-18 10:00:00|32.89|32.72|32.92|32.75|32.95|32.78|32.83|32.66|130
1739873100000|2025-02-18 10:05:00|32.91|32.74|32.81|32.64|32.92|32.75|32.8|32.63|96
1739873400000|2025-02-18 10:10:00|32.82|32.65|32.75|32.58|32.83|32.66|32.73|32.56|81
1739873700000|2025-02-18 10:15:00|32.74|32.57|32.77|32.6|32.83|32.66|32.72|32.55|79
1739874000000|2025-02-18 10:20:00|32.76|32.59|32.82|32.65|32.84|32.67|32.75|32.58|73
1739874300000|2025-02-18 10:25:00|32.83|32.66|32.85|32.68|32.85|32.68|32.81|32.64|61
1739874600000|2025-02-18 10:30:00|32.84|32.67|32.82|32.65|32.84|32.67|32.76|32.59|95
1739874900000|2025-02-18 10:35:00|32.81|32.64|32.86|32.69|32.86|32.69|32.76|32.59|61
1739875200000|2025-02-18 10:40:00|32.87|32.7|32.88|32.71|32.92|32.75|32.85|32.68|91
1739875500000|2025-02-18 10:45:00|32.89|32.72|32.81|32.64|32.89|32.72|32.8|32.63|96
1739875800000|2025-02-18 10:50:00|32.8|32.63|32.76|32.59|32.8|32.63|32.74|32.57|75
1739876100000|2025-02-18 10:55:00|32.77|32.6|32.71|32.54|32.77|32.6|32.69|32.52|69
1739876400000|2025-02-18 11:00:00|32.72|32.55|32.66|32.49|32.73|32.56|32.63|32.46|74
1739876700000|2025-02-18 11:05:00|32.67|32.5|32.68|32.51|32.72|32.55|32.62|32.45|56
1739877000000|2025-02-18 11:10:00|32.69|32.52|32.71|32.54|32.75|32.58|32.66|32.49|86
1739877300000|2025-02-18 11:15:00|32.7|32.53|32.64|32.47|32.74|32.57|32.64|32.47|80
1739877600000|2025-02-18 11:20:00|32.65|32.48|32.66|32.49|32.69|32.52|32.62|32.45|104
1739877900000|2025-02-18 11:25:00|32.65|32.48|32.69|32.52|32.69|32.52|32.6|32.43|75
1739878200000|2025-02-18 11:30:00|32.7|32.53|32.68|32.51|32.74|32.57|32.66|32.49|110
1739878500000|2025-02-18 11:35:00|32.69|32.52|32.66|32.49|32.73|32.56|32.65|32.48|117
1739878800000|2025-02-18 11:40:00|32.67|32.5|32.61|32.44|32.67|32.5|32.59|32.42|133
1739879100000|2025-02-18 11:45:00|32.6|32.43|32.61|32.44|32.62|32.45|32.54|32.37|162
1739879400000|2025-02-18 11:50:00|32.6|32.43|32.63|32.46|32.64|32.47|32.59|32.42|129
1739879700000|2025-02-18 11:55:00|32.62|32.45|32.62|32.45|32.64|32.47|32.56|32.39|120
1739880000000|2025-02-18 12:00:00|32.61|32.44|32.61|32.44|32.65|32.48|32.57|32.4|130
1739880300000|2025-02-18 12:05:00|32.62|32.45|32.72|32.55|32.74|32.57|32.6|32.43|106
1739880600000|2025-02-18 12:10:00|32.71|32.54|32.67|32.5|32.72|32.55|32.66|32.49|126
1739880900000|2025-02-18 12:15:00|32.68|32.51|32.72|32.55|32.74|32.57|32.65|32.48|113
1739881200000|2025-02-18 12:20:00|32.7|32.53|32.71|32.54|32.73|32.56|32.66|32.49|124
1739881500000|2025-02-18 12:25:00|32.72|32.55|32.74|32.57|32.76|32.59|32.7|32.53|162
1739881800000|2025-02-18 12:30:00|32.75|32.58|32.87|32.7|32.89|32.72|32.72|32.55|174
1739882100000|2025-02-18 12:35:00|32.88|32.71|32.98|32.81|33.01|32.84|32.88|32.71|200
1739882400000|2025-02-18 12:40:00|32.97|32.8|32.95|32.78|33|32.83|32.92|32.75|183
1739882700000|2025-02-18 12:45:00|32.94|32.77|32.84|32.67|32.98|32.81|32.83|32.66|159
1739883000000|2025-02-18 12:50:00|32.83|32.66|32.84|32.67|32.87|32.7|32.81|32.64|135
1739883300000|2025-02-18 12:55:00|32.83|32.66|32.88|32.71|32.91|32.74|32.83|32.66|148
1739883600000|2025-02-18 13:00:00|32.87|32.7|32.84|32.67|32.91|32.74|32.83|32.66|150
1739883900000|2025-02-18 13:05:00|32.83|32.66|32.77|32.6|32.85|32.68|32.76|32.59|148
1739884200000|2025-02-18 13:10:00|32.76|32.59|32.84|32.67|32.84|32.67|32.75|32.58|151
1739884500000|2025-02-18 13:15:00|32.83|32.66|32.8|32.63|32.91|32.74|32.74|32.57|163
1739884800000|2025-02-18 13:20:00|32.81|32.64|32.75|32.58|32.84|32.67|32.75|32.58|89
1739885100000|2025-02-18 13:25:00|32.74|32.57|32.75|32.58|32.77|32.6|32.71|32.54|52
1739885400000|2025-02-18 13:30:00|32.76|32.59|32.83|32.66|32.83|32.66|32.7|32.53|91
1739885700000|2025-02-18 13:35:00|32.82|32.65|32.83|32.66|32.88|32.71|32.81|32.64|98
1739886000000|2025-02-18 13:40:00|32.82|32.65|32.85|32.68|32.9|32.73|32.8|32.63|78
1739886300000|2025-02-18 13:45:00|32.84|32.67|32.87|32.7|32.93|32.76|32.84|32.67|101
1739886600000|2025-02-18 13:50:00|32.88|32.71|32.86|32.69|32.91|32.74|32.8|32.63|79
1739886900000|2025-02-18 13:55:00|32.87|32.7|32.89|32.72|32.93|32.76|32.86|32.69|77
1739887200000|2025-02-18 14:00:00|32.88|32.71|32.93|32.76|32.94|32.77|32.81|32.64|70
1739887500000|2025-02-18 14:05:00|32.94|32.77|32.88|32.71|32.94|32.77|32.85|32.68|89
1739887800000|2025-02-18 14:10:00|32.87|32.7|32.9|32.73|32.97|32.8|32.85|32.68|78
1739888100000|2025-02-18 14:15:00|32.91|32.74|32.93|32.76|32.96|32.79|32.9|32.73|66
1739888400000|2025-02-18 14:20:00|32.92|32.75|33.07|32.9|33.08|32.91|32.92|32.75|106
1739888700000|2025-02-18 14:25:00|33.08|32.91|32.97|32.8|33.11|32.94|32.95|32.78|123
1739889000000|2025-02-18 14:30:00|32.98|32.81|32.85|32.68|33.02|32.85|32.83|32.66|164
1739889300000|2025-02-18 14:35:00|32.84|32.67|32.72|32.55|32.85|32.68|32.67|32.5|185
1739889600000|2025-02-18 14:40:00|32.73|32.56|32.61|32.44|32.74|32.57|32.56|32.39|204
1739889900000|2025-02-18 14:45:00|32.63|32.46|32.45|32.28|32.65|32.48|32.36|32.19|197
1739890200000|2025-02-18 14:50:00|32.44|32.27|32.58|32.41|32.62|32.45|32.37|32.2|133
1739890500000|2025-02-18 14:55:00|32.6|32.43|32.56|32.39|32.64|32.47|32.51|32.34|96
1739890800000|2025-02-18 15:00:00|32.57|32.4|32.55|32.38|32.57|32.4|32.48|32.31|143
1739891100000|2025-02-18 15:05:00|32.56|32.39|32.56|32.39|32.6|32.43|32.5|32.33|94
1739891400000|2025-02-18 15:10:00|32.55|32.38|32.51|32.34|32.57|32.4|32.43|32.26|125
1739891700000|2025-02-18 15:15:00|32.5|32.33|32.34|32.17|32.55|32.38|32.32|32.15|152
1739892000000|2025-02-18 15:20:00|32.35|32.18|32.44|32.27|32.44|32.27|32.31|32.14|150
1739892300000|2025-02-18 15:25:00|32.43|32.26|32.32|32.15|32.45|32.28|32.28|32.11|100
1739892600000|2025-02-18 15:30:00|32.33|32.16|32.31|32.14|32.38|32.21|32.29|32.12|122
1739892900000|2025-02-18 15:35:00|32.3|32.13|32.38|32.21|32.39|32.22|32.17|32|152
1739893200000|2025-02-18 15:40:00|32.39|32.22|32.34|32.17|32.47|32.3|32.33|32.16|93
1739893500000|2025-02-18 15:45:00|32.33|32.16|32.13|31.96|32.41|32.24|32.1|31.93|150
1739893800000|2025-02-18 15:50:00|32.14|31.97|32.13|31.96|32.19|32.02|31.96|31.79|153
1739894100000|2025-02-18 15:55:00|32.14|31.97|32.11|31.94|32.21|32.04|32.07|31.9|104
1739894400000|2025-02-18 16:00:00|32.13|31.96|32.23|32.06|32.25|32.08|32.05|31.88|153
1739894700000|2025-02-18 16:05:00|32.22|32.05|32.24|32.07|32.28|32.11|32.15|31.98|143
1739895000000|2025-02-18 16:10:00|32.25|32.08|32.17|32|32.38|32.21|32.17|32|112
1739895300000|2025-02-18 16:15:00|32.18|32.01|32.25|32.08|32.26|32.09|32.05|31.88|164
1739895600000|2025-02-18 16:20:00|32.24|32.07|32.03|31.86|32.26|32.09|32.01|31.84|116
1739895900000|2025-02-18 16:25:00|32.02|31.85|31.93|31.76|32.08|31.91|31.92|31.75|122
1739896200000|2025-02-18 16:30:00|31.94|31.77|31.88|31.71|32.03|31.86|31.87|31.7|184
1739896500000|2025-02-18 16:35:00|31.89|31.72|31.78|31.61|31.91|31.74|31.72|31.55|153
1739896800000|2025-02-18 16:40:00|31.79|31.62|31.82|31.65|31.85|31.68|31.73|31.56|181
1739897100000|2025-02-18 16:45:00|31.81|31.64|31.9|31.73|31.92|31.75|31.76|31.59|186
1739897400000|2025-02-18 16:50:00|31.89|31.72|32.02|31.85|32.03|31.86|31.87|31.7|164
1739897700000|2025-02-18 16:55:00|32.03|31.86|31.84|31.67|32.05|31.88|31.82|31.65|152
1739898000000|2025-02-18 17:00:00|31.83|31.66|31.97|31.8|31.97|31.8|31.83|31.66|149
1739898300000|2025-02-18 17:05:00|31.96|31.79|32.01|31.84|32.05|31.88|31.92|31.75|137
1739898600000|2025-02-18 17:10:00|32.02|31.85|32.03|31.86|32.04|31.87|31.93|31.76|102
1739898900000|2025-02-18 17:15:00|32.04|31.87|31.98|31.81|32.04|31.87|31.92|31.75|107
1739899200000|2025-02-18 17:20:00|31.96|31.79|31.94|31.77|32.01|31.84|31.91|31.74|135
1739899500000|2025-02-18 17:25:00|31.95|31.78|31.91|31.74|31.98|31.81|31.87|31.7|167
1739899800000|2025-02-18 17:30:00|31.9|31.73|31.81|31.64|31.91|31.74|31.74|31.57|183
1739900100000|2025-02-18 17:35:00|31.8|31.63|31.95|31.78|31.96|31.79|31.78|31.61|160
1739900400000|2025-02-18 17:40:00|31.96|31.79|32|31.83|32.12|31.95|31.95|31.78|141
1739900700000|2025-02-18 17:45:00|32.01|31.84|32.03|31.86|32.05|31.88|31.95|31.78|173
1739901000000|2025-02-18 17:50:00|32.02|31.85|32.09|31.92|32.11|31.94|32.02|31.85|98
1739901300000|2025-02-18 17:55:00|32.08|31.91|32.1|31.93|32.11|31.94|32.02|31.85|71
1739901600000|2025-02-18 18:00:00|32.11|31.94|32.26|32.09|32.32|32.15|32.03|31.86|144
1739901900000|2025-02-18 18:05:00|32.27|32.1|32.21|32.04|32.31|32.14|32.2|32.03|148
1739902200000|2025-02-18 18:10:00|32.22|32.05|32.24|32.07|32.25|32.08|32.17|32|136
1739902500000|2025-02-18 18:15:00|32.25|32.08|32.28|32.11|32.31|32.14|32.2|32.03|121
1739902800000|2025-02-18 18:20:00|32.29|32.12|32.31|32.14|32.32|32.15|32.23|32.06|164
1739903100000|2025-02-18 18:25:00|32.3|32.13|32.3|32.13|32.33|32.16|32.29|32.12|112
1739903400000|2025-02-18 18:30:00|32.31|32.14|32.21|32.04|32.31|32.14|32.21|32.04|165
1739903700000|2025-02-18 18:35:00|32.22|32.05|32.18|32.01|32.22|32.05|32.15|31.98|159
1739904000000|2025-02-18 18:40:00|32.17|32|32.21|32.04|32.21|32.04|32.14|31.97|156
1739904300000|2025-02-18 18:45:00|32.22|32.05|32.24|32.07|32.26|32.09|32.18|32.01|154
1739904600000|2025-02-18 18:50:00|32.25|32.08|32.24|32.07|32.33|32.16|32.23|32.06|127
1739904900000|2025-02-18 18:55:00|32.25|32.08|32.18|32.01|32.27|32.1|32.18|32.01|81
1739905200000|2025-02-18 19:00:00|32.17|32|32.06|31.89|32.19|32.02|32.06|31.89|129
1739905500000|2025-02-18 19:05:00|32.07|31.9|32.05|31.88|32.12|31.95|32.01|31.84|159
1739905800000|2025-02-18 19:10:00|32.06|31.89|32.08|31.91|32.09|31.92|31.98|31.81|117
1739906100000|2025-02-18 19:15:00|32.07|31.9|32.05|31.88|32.16|31.99|32.04|31.87|131
1739906400000|2025-02-18 19:20:00|32.04|31.87|32.03|31.86|32.1|31.93|32.01|31.84|120
1739906700000|2025-02-18 19:25:00|32.04|31.87|32.07|31.9|32.1|31.93|32.03|31.86|126
1739907000000|2025-02-18 19:30:00|32.06|31.89|31.98|31.81|32.07|31.9|31.96|31.79|135
1739907300000|2025-02-18 19:35:00|31.99|31.82|31.98|31.81|32.02|31.85|31.92|31.75|175
1739907600000|2025-02-18 19:40:00|32|31.83|32.02|31.85|32.07|31.9|31.98|31.81|112
1739907900000|2025-02-18 19:45:00|32.03|31.86|32.19|32.02|32.25|32.08|32.01|31.84|166
1739908200000|2025-02-18 19:50:00|32.21|32.04|32.15|31.98|32.22|32.05|32.15|31.98|130
1739908500000|2025-02-18 19:55:00|32.16|31.99|32.11|31.94|32.17|32|32.08|31.91|72
1739908800000|2025-02-18 20:00:00|32.1|31.93|31.98|31.81|32.1|31.93|31.97|31.8|67
1739909100000|2025-02-18 20:05:00|31.99|31.82|32.09|31.92|32.09|31.92|31.96|31.79|56
1739909400000|2025-02-18 20:10:00|32.08|31.91|32.16|31.99|32.16|31.99|32.06|31.89|70
1739909700000|2025-02-18 20:15:00|32.15|31.98|32.11|31.94|32.16|31.99|32.06|31.89|75
1739910000000|2025-02-18 20:20:00|32.12|31.95|32.12|31.95|32.15|31.98|32.04|31.87|76
1739910300000|2025-02-18 20:25:00|32.11|31.94|32.12|31.95|32.16|31.99|32.09|31.92|43
1739910600000|2025-02-18 20:30:00|32.11|31.94|32.07|31.9|32.13|31.96|32.06|31.89|54
1739910900000|2025-02-18 20:35:00|32.06|31.89|31.92|31.75|32.08|31.91|31.91|31.74|50
1739911200000|2025-02-18 20:40:00|31.91|31.74|31.93|31.76|31.98|31.81|31.9|31.73|46
1739911500000|2025-02-18 20:45:00|31.94|31.77|31.92|31.75|31.99|31.82|31.91|31.74|82
1739911800000|2025-02-18 20:50:00|31.93|31.76|31.92|31.75|31.97|31.8|31.91|31.74|61
1739912100000|2025-02-18 20:55:00|31.94|31.77|32.01|31.84|32.04|31.87|31.94|31.77|75
1739912400000|2025-02-18 21:00:00|32.03|31.86|32.21|32.04|32.21|32.04|31.98|31.81|138
1739912700000|2025-02-18 21:05:00|32.2|32.03|32.25|32.08|32.29|32.12|32.12|31.95|103
1739913000000|2025-02-18 21:10:00|32.24|32.07|32.22|32.05|32.3|32.13|32.17|32|85
1739913300000|2025-02-18 21:15:00|32.21|32.04|32.27|32.1|32.28|32.11|32.16|31.99|80
1739913600000|2025-02-18 21:20:00|32.28|32.11|32.32|32.15|32.33|32.16|32.23|32.06|80
1739913900000|2025-02-18 21:25:00|32.33|32.16|32.29|32.12|32.38|32.21|32.28|32.11|67
1739914200000|2025-02-18 21:30:00|32.3|32.13|32.21|32.04|32.34|32.17|32.21|32.04|81
1739914500000|2025-02-18 21:35:00|32.2|32.03|32.22|32.05|32.26|32.09|32.2|32.03|58
1739914800000|2025-02-18 21:40:00|32.21|32.04|32.16|31.99|32.22|32.05|32.15|31.98|43
1739915100000|2025-02-18 21:45:00|32.17|32|32.11|31.94|32.2|32.03|32.08|31.91|63
1739915400000|2025-02-18 21:50:00|32.12|31.95|32.1|31.93|32.13|31.96|32.05|31.88|35
1739915700000|2025-02-18 21:55:00|32.08|31.91|32.14|31.97|32.15|31.98|32.08|31.91|54
1739916000000|2025-02-18 22:00:00|32.15|31.98|32.18|32.01|32.18|32.01|32.1|31.93|55
1739916300000|2025-02-18 22:05:00|32.2|32.03|32.16|31.99|32.22|32.05|32.14|31.97|40
1739916600000|2025-02-18 22:10:00|32.15|31.98|32.23|32.06|32.23|32.06|32.14|31.97|42
1739916900000|2025-02-18 22:15:00|32.24|32.07|32.2|32.03|32.27|32.1|32.16|31.99|60
1739917200000|2025-02-18 22:20:00|32.21|32.04|32.3|32.13|32.32|32.15|32.21|32.04|29
1739917500000|2025-02-18 22:25:00|32.29|32.12|32.37|32.2|32.38|32.21|32.28|32.11|36
1739917800000|2025-02-18 22:30:00|32.38|32.21|32.34|32.17|32.43|32.26|32.34|32.17|38
1739918100000|2025-02-18 22:35:00|32.33|32.16|32.36|32.19|32.39|32.22|32.3|32.13|48
1739918400000|2025-02-18 22:40:00|32.35|32.18|32.35|32.18|32.36|32.19|32.33|32.16|25
1739918700000|2025-02-18 22:45:00|32.34|32.17|32.3|32.13|32.36|32.19|32.3|32.13|30
1739919000000|2025-02-18 22:50:00|32.31|32.14|32.31|32.14|32.32|32.15|32.3|32.13|12
1739919300000|2025-02-18 22:55:00|32.3|32.13|32.32|32.15|32.35|32.18|32.28|32.11|33
1739919600000|2025-02-18 23:00:00|32.31|32.14|32.38|32.21|32.38|32.21|32.25|32.08|71
1739919900000|2025-02-18 23:05:00|32.37|32.2|32.41|32.24|32.43|32.26|32.35|32.18|47
1739920200000|2025-02-18 23:10:00|32.42|32.25|32.44|32.27|32.47|32.3|32.41|32.24|49
1739920500000|2025-02-18 23:15:00|32.45|32.28|32.49|32.32|32.53|32.36|32.41|32.24|47
1739920800000|2025-02-18 23:20:00|32.48|32.31|32.52|32.35|32.53|32.36|32.48|32.31|30
1739921100000|2025-02-18 23:25:00|32.51|32.34|32.55|32.38|32.55|32.38|32.51|32.34|41
1739921400000|2025-02-18 23:30:00|32.54|32.37|32.49|32.32|32.56|32.39|32.48|32.31|32
1739921700000|2025-02-18 23:35:00|32.5|32.33|32.46|32.29|32.53|32.36|32.42|32.25|35
1739922000000|2025-02-18 23:40:00|32.47|32.3|32.42|32.25|32.48|32.31|32.41|32.24|45
1739922300000|2025-02-18 23:45:00|32.43|32.26|32.42|32.25|32.45|32.28|32.4|32.23|49
1739922600000|2025-02-18 23:50:00|32.41|32.24|32.47|32.3|32.5|32.33|32.41|32.24|42
1739922900000|2025-02-18 23:55:00|32.46|32.29|32.49|32.32|32.52|32.35|32.46|32.29|36
1739923200000|2025-02-19 00:00:00|32.5|32.33|32.49|32.32|32.5|32.33|32.42|32.25|49
1739923500000|2025-02-19 00:05:00|32.5|32.33|32.6|32.43|32.62|32.45|32.5|32.33|69
1739923800000|2025-02-19 00:10:00|32.61|32.44|32.56|32.39|32.63|32.46|32.56|32.39|53
1739924100000|2025-02-19 00:15:00|32.58|32.41|32.63|32.46|32.64|32.47|32.55|32.38|28
1739924400000|2025-02-19 00:20:00|32.64|32.47|32.63|32.46|32.65|32.48|32.6|32.43|27
1739924700000|2025-02-19 00:25:00|32.64|32.47|32.56|32.39|32.65|32.48|32.55|32.38|31
1739925000000|2025-02-19 00:30:00|32.55|32.38|32.51|32.34|32.55|32.38|32.48|32.31|37
1739925300000|2025-02-19 00:35:00|32.52|32.35|32.58|32.41|32.6|32.43|32.51|32.34|55
1739925600000|2025-02-19 00:40:00|32.59|32.42|32.52|32.35|32.59|32.42|32.49|32.32|42
1739925900000|2025-02-19 00:45:00|32.54|32.37|32.59|32.42|32.62|32.45|32.5|32.33|55
1739926200000|2025-02-19 00:50:00|32.6|32.43|32.56|32.39|32.63|32.46|32.55|32.38|39
1739926500000|2025-02-19 00:55:00|32.55|32.38|32.45|32.28|32.55|32.38|32.44|32.27|23
1739926800000|2025-02-19 01:00:00|32.46|32.29|32.4|32.23|32.5|32.33|32.37|32.2|44
1739927100000|2025-02-19 01:05:00|32.41|32.24|32.4|32.23|32.43|32.26|32.37|32.2|47
1739927400000|2025-02-19 01:10:00|32.39|32.22|32.32|32.15|32.41|32.24|32.3|32.13|52
1739927700000|2025-02-19 01:15:00|32.33|32.16|32.28|32.11|32.34|32.17|32.25|32.08|75
1739928000000|2025-02-19 01:20:00|32.29|32.12|32.32|32.15|32.37|32.2|32.28|32.11|56
1739928300000|2025-02-19 01:25:00|32.33|32.16|32.43|32.26|32.43|32.26|32.3|32.13|37
1739928600000|2025-02-19 01:30:00|32.42|32.25|32.39|32.22|32.47|32.3|32.36|32.19|61
1739928900000|2025-02-19 01:35:00|32.41|32.24|32.34|32.17|32.43|32.26|32.32|32.15|66
1739929200000|2025-02-19 01:40:00|32.35|32.18|32.48|32.31|32.49|32.32|32.34|32.17|53
1739929500000|2025-02-19 01:45:00|32.5|32.33|32.48|32.31|32.54|32.37|32.47|32.3|51
1739929800000|2025-02-19 01:50:00|32.47|32.3|32.42|32.25|32.52|32.35|32.42|32.25|66
1739930100000|2025-02-19 01:55:00|32.44|32.27|32.5|32.33|32.52|32.35|32.42|32.25|53
1739930400000|2025-02-19 02:00:00|32.52|32.35|32.61|32.44|32.63|32.46|32.5|32.33|74
1739930700000|2025-02-19 02:05:00|32.6|32.43|32.71|32.54|32.72|32.55|32.6|32.43|68
1739931000000|2025-02-19 02:10:00|32.72|32.55|32.7|32.53|32.74|32.57|32.67|32.5|39
1739931300000|2025-02-19 02:15:00|32.69|32.52|32.62|32.45|32.7|32.53|32.6|32.43|56
1739931600000|2025-02-19 02:20:00|32.64|32.47|32.81|32.64|32.83|32.66|32.63|32.46|88
1739931900000|2025-02-19 02:25:00|32.82|32.65|32.78|32.61|32.87|32.7|32.77|32.6|65
1739932200000|2025-02-19 02:30:00|32.77|32.6|32.81|32.64|32.83|32.66|32.72|32.55|110
1739932500000|2025-02-19 02:35:00|32.82|32.65|32.91|32.74|32.92|32.75|32.8|32.63|115
1739932800000|2025-02-19 02:40:00|32.9|32.73|32.99|32.82|33|32.83|32.87|32.7|81
1739933100000|2025-02-19 02:45:00|32.98|32.81|33.08|32.91|33.09|32.92|32.98|32.81|110
1739933400000|2025-02-19 02:50:00|33.1|32.93|33.08|32.91|33.13|32.96|33.08|32.91|83
1739933700000|2025-02-19 02:55:00|33.09|32.92|33.06|32.89|33.13|32.96|33.05|32.88|85
1739934000000|2025-02-19 03:00:00|33.07|32.9|32.96|32.79|33.08|32.91|32.95|32.78|119
1739934300000|2025-02-19 03:05:00|32.97|32.8|32.94|32.77|33.16|32.99|32.91|32.74|170
1739934600000|2025-02-19 03:10:00|32.96|32.79|32.91|32.74|32.98|32.81|32.85|32.68|76
1739934900000|2025-02-19 03:15:00|32.9|32.73|32.88|32.71|32.99|32.82|32.87|32.7|81
1739935200000|2025-02-19 03:20:00|32.89|32.72|32.97|32.8|33.02|32.85|32.89|32.72|53
1739935500000|2025-02-19 03:25:00|32.98|32.81|32.8|32.63|33.11|32.94|32.8|32.63|126
1739935800000|2025-02-19 03:30:00|32.81|32.64|32.98|32.81|32.99|32.82|32.77|32.6|126
1739936100000|2025-02-19 03:35:00|32.97|32.8|32.87|32.7|33.02|32.85|32.71|32.54|138
1739936400000|2025-02-19 03:40:00|32.88|32.71|32.83|32.66|32.92|32.75|32.77|32.6|139
1739936700000|2025-02-19 03:45:00|32.82|32.65|32.92|32.75|32.99|32.82|32.82|32.65|186
1739937000000|2025-02-19 03:50:00|32.94|32.77|32.99|32.82|33|32.83|32.93|32.76|95
1739937300000|2025-02-19 03:55:00|32.98|32.81|32.98|32.81|33.02|32.85|32.93|32.76|110
1739937600000|2025-02-19 04:00:00|32.99|32.82|32.89|32.72|33.03|32.86|32.86|32.69|152
1739937900000|2025-02-19 04:05:00|32.88|32.71|32.85|32.68|32.95|32.78|32.85|32.68|135
1739938200000|2025-02-19 04:10:00|32.86|32.69|32.84|32.67|32.87|32.7|32.79|32.62|106
1739938500000|2025-02-19 04:15:00|32.83|32.66|32.78|32.61|32.88|32.71|32.77|32.6|140
1739938800000|2025-02-19 04:20:00|32.79|32.62|32.77|32.6|32.8|32.63|32.72|32.55|118
1739939100000|2025-02-19 04:25:00|32.78|32.61|32.76|32.59|32.78|32.61|32.72|32.55|101
1739939400000|2025-02-19 04:30:00|32.74|32.57|32.74|32.57|32.76|32.59|32.7|32.53|145
1739939700000|2025-02-19 04:35:00|32.73|32.56|32.65|32.48|32.76|32.59|32.64|32.47|95
1739940000000|2025-02-19 04:40:00|32.66|32.49|32.65|32.48|32.69|32.52|32.62|32.45|76
1739940300000|2025-02-19 04:45:00|32.64|32.47|32.71|32.54|32.72|32.55|32.63|32.46|95
1739940600000|2025-02-19 04:50:00|32.72|32.55|32.65|32.48|32.74|32.57|32.64|32.47|131
1739940900000|2025-02-19 04:55:00|32.63|32.46|32.51|32.34|32.65|32.48|32.51|32.34|134
1739941200000|2025-02-19 05:00:00|32.52|32.35|32.54|32.37|32.61|32.44|32.47|32.3|159
1739941500000|2025-02-19 05:05:00|32.55|32.38|32.65|32.48|32.66|32.49|32.54|32.37|129
1739941800000|2025-02-19 05:10:00|32.64|32.47|32.72|32.55|32.74|32.57|32.63|32.46|149
1739942100000|2025-02-19 05:15:00|32.73|32.56|32.64|32.47|32.74|32.57|32.59|32.42|182
1739942400000|2025-02-19 05:20:00|32.62|32.45|32.54|32.37|32.64|32.47|32.53|32.36|106
1739942700000|2025-02-19 05:25:00|32.55|32.38|32.59|32.42|32.61|32.44|32.51|32.34|114
1739943000000|2025-02-19 05:30:00|32.58|32.41|32.62|32.45|32.65|32.48|32.58|32.41|148
1739943300000|2025-02-19 05:35:00|32.63|32.46|32.72|32.55|32.73|32.56|32.62|32.45|114
1739943600000|2025-02-19 05:40:00|32.73|32.56|32.72|32.55|32.78|32.61|32.69|32.52|115
1739943900000|2025-02-19 05:45:00|32.74|32.57|32.77|32.6|32.78|32.61|32.71|32.54|126
1739944200000|2025-02-19 05:50:00|32.78|32.61|32.75|32.58|32.81|32.64|32.73|32.56|77
1739944500000|2025-02-19 05:55:00|32.76|32.59|32.77|32.6|32.78|32.61|32.74|32.57|56
1739944800000|2025-02-19 06:00:00|32.78|32.61|32.82|32.65|32.85|32.68|32.75|32.58|122
1739945100000|2025-02-19 06:05:00|32.81|32.64|32.86|32.69|32.89|32.72|32.79|32.62|137
1739945400000|2025-02-19 06:10:00|32.84|32.67|32.92|32.75|32.95|32.78|32.84|32.67|109
1739945700000|2025-02-19 06:15:00|32.91|32.74|32.87|32.7|32.94|32.77|32.85|32.68|135
1739946000000|2025-02-19 06:20:00|32.86|32.69|32.82|32.65|32.91|32.74|32.8|32.63|92
1739946300000|2025-02-19 06:25:00|32.81|32.64|32.9|32.73|32.92|32.75|32.8|32.63|81
1739946600000|2025-02-19 06:30:00|32.91|32.74|32.87|32.7|32.93|32.76|32.85|32.68|127
1739946900000|2025-02-19 06:35:00|32.89|32.72|32.9|32.73|32.91|32.74|32.82|32.65|107
1739947200000|2025-02-19 06:40:00|32.89|32.72|32.88|32.71|32.92|32.75|32.83|32.66|104
1739947500000|2025-02-19 06:45:00|32.89|32.72|33.05|32.88|33.06|32.89|32.87|32.7|91
1739947800000|2025-02-19 06:50:00|33.06|32.89|33.06|32.89|33.11|32.94|33.04|32.87|127
1739948100000|2025-02-19 06:55:00|33.08|32.91|33.08|32.91|33.12|32.95|33.07|32.9|120
1739948400000|2025-02-19 07:00:00|33.09|32.92|33.16|32.99|33.19|33.02|33.05|32.88|139
1739948700000|2025-02-19 07:05:00|33.22|33.05|33.38|33.21|33.39|33.22|33.2|33.03|128
1739949000000|2025-02-19 07:10:00|33.39|33.22|33.39|33.22|33.47|33.3|33.37|33.2|119
1739949300000|2025-02-19 07:15:00|33.38|33.21|33.36|33.19|33.45|33.28|33.35|33.18|108
1739949600000|2025-02-19 07:20:00|33.35|33.18|33.25|33.08|33.38|33.21|33.25|33.08|109
1739949900000|2025-02-19 07:25:00|33.24|33.07|33.32|33.15|33.34|33.17|33.2|33.03|61
1739950200000|2025-02-19 07:30:00|33.31|33.14|33.23|33.06|33.33|33.16|33.23|33.06|101
1739950500000|2025-02-19 07:35:00|33.22|33.05|33.28|33.11|33.28|33.11|33.18|33.01|108
1739950800000|2025-02-19 07:40:00|33.27|33.1|33.31|33.14|33.34|33.17|33.27|33.1|69
1739951100000|2025-02-19 07:45:00|33.32|33.15|33.42|33.25|33.46|33.29|33.3|33.13|115
1739951400000|2025-02-19 07:50:00|33.41|33.24|33.4|33.23|33.47|33.3|33.38|33.21|67
1739951700000|2025-02-19 07:55:00|33.39|33.22|33.32|33.15|33.4|33.23|33.31|33.14|74
1739952000000|2025-02-19 08:00:00|33.3|33.13|33.38|33.21|33.39|33.22|33.25|33.08|99
1739952300000|2025-02-19 08:05:00|33.39|33.22|33.46|33.29|33.48|33.31|33.37|33.2|97
1739952600000|2025-02-19 08:10:00|33.45|33.28|33.39|33.22|33.47|33.3|33.39|33.22|67
1739952900000|2025-02-19 08:15:00|33.4|33.23|33.4|33.23|33.45|33.28|33.4|33.23|59
1739953200000|2025-02-19 08:20:00|33.39|33.22|33.3|33.13|33.4|33.23|33.29|33.12|67
1739953500000|2025-02-19 08:25:00|33.32|33.15|33.32|33.15|33.35|33.18|33.29|33.12|87
1739953800000|2025-02-19 08:30:00|33.31|33.14|33.36|33.19|33.44|33.27|33.31|33.14|106
1739954100000|2025-02-19 08:35:00|33.35|33.18|33.37|33.2|33.39|33.22|33.31|33.14|94
1739954400000|2025-02-19 08:40:00|33.35|33.18|33.36|33.19|33.38|33.21|33.32|33.15|63
1739954700000|2025-02-19 08:45:00|33.35|33.18|33.2|33.03|33.35|33.18|33.19|33.02|123
1739955000000|2025-02-19 08:50:00|33.21|33.04|33.15|32.98|33.23|33.06|33.13|32.96|82
1739955300000|2025-02-19 08:55:00|33.16|32.99|33.14|32.97|33.18|33.01|33.1|32.93|112
1739955600000|2025-02-19 09:00:00|33.13|32.96|33.2|33.03|33.24|33.07|33.11|32.94|90
1739955900000|2025-02-19 09:05:00|33.19|33.02|33.23|33.06|33.24|33.07|33.16|32.99|77
1739956200000|2025-02-19 09:10:00|33.24|33.07|33.21|33.04|33.24|33.07|33.15|32.98|68
1739956500000|2025-02-19 09:15:00|33.22|33.05|33.17|33|33.24|33.07|33.16|32.99|100
1739956800000|2025-02-19 09:20:00|33.16|32.99|33.12|32.95|33.19|33.02|33.08|32.91|72
1739957100000|2025-02-19 09:25:00|33.13|32.96|33.19|33.02|33.21|33.04|33.13|32.96|98
1739957400000|2025-02-19 09:30:00|33.2|33.03|33.15|32.98|33.22|33.05|33.14|32.97|94
1739957700000|2025-02-19 09:35:00|33.14|32.97|33.17|33|33.18|33.01|33.12|32.95|86
1739958000000|2025-02-19 09:40:00|33.15|32.98|33.23|33.06|33.24|33.07|33.12|32.95|113
1739958300000|2025-02-19 09:45:00|33.24|33.07|33.18|33.01|33.24|33.07|33.16|32.99|116
1739958600000|2025-02-19 09:50:00|33.19|33.02|33.3|33.13|33.33|33.16|33.17|33|136
1739958900000|2025-02-19 09:55:00|33.29|33.12|33.27|33.1|33.37|33.2|33.25|33.08|159
1739959200000|2025-02-19 10:00:00|33.28|33.11|33.46|33.29|33.47|33.3|33.27|33.1|217
1739959500000|2025-02-19 10:05:00|33.47|33.3|33.42|33.25|33.48|33.31|33.38|33.21|163
1739959800000|2025-02-19 10:10:00|33.41|33.24|33.43|33.26|33.46|33.29|33.36|33.19|108
1739960100000|2025-02-19 10:15:00|33.42|33.25|33.47|33.3|33.47|33.3|33.37|33.2|102
1739960400000|2025-02-19 10:20:00|33.48|33.31|33.38|33.21|33.49|33.32|33.37|33.2|103
1739960700000|2025-02-19 10:25:00|33.39|33.22|33.39|33.22|33.44|33.27|33.39|33.22|76
1739961000000|2025-02-19 10:30:00|33.38|33.21|33.32|33.15|33.4|33.23|33.3|33.13|118
1739961300000|2025-02-19 10:35:00|33.33|33.16|33.33|33.16|33.34|33.17|33.27|33.1|87
1739961600000|2025-02-19 10:40:00|33.34|33.17|33.35|33.18|33.42|33.25|33.33|33.16|65
1739961900000|2025-02-19 10:45:00|33.36|33.19|33.39|33.22|33.39|33.22|33.32|33.15|67
1739962200000|2025-02-19 10:50:00|33.4|33.23|33.44|33.27|33.46|33.29|33.39|33.22|76
1739962500000|2025-02-19 10:55:00|33.43|33.26|33.42|33.25|33.47|33.3|33.42|33.25|59
1739962800000|2025-02-19 11:00:00|33.41|33.24|33.47|33.3|33.49|33.32|33.39|33.22|90
1739963100000|2025-02-19 11:05:00|33.46|33.29|33.46|33.29|33.48|33.31|33.42|33.25|81
1739963400000|2025-02-19 11:10:00|33.45|33.28|33.49|33.32|33.49|33.32|33.43|33.26|78
1739963700000|2025-02-19 11:15:00|33.48|33.31|33.42|33.25|33.52|33.35|33.42|33.25|124
1739964000000|2025-02-19 11:20:00|33.43|33.26|33.53|33.36|33.54|33.37|33.41|33.24|138
1739964300000|2025-02-19 11:25:00|33.52|33.35|33.51|33.34|33.53|33.36|33.48|33.31|132
1739964600000|2025-02-19 11:30:00|33.52|33.35|33.54|33.37|33.59|33.42|33.51|33.34|134
1739964900000|2025-02-19 11:35:00|33.55|33.38|33.57|33.4|33.64|33.47|33.55|33.38|155
1739965200000|2025-02-19 11:40:00|33.58|33.41|33.64|33.47|33.64|33.47|33.54|33.37|151
1739965500000|2025-02-19 11:45:00|33.65|33.48|33.88|33.71|33.9|33.73|33.64|33.47|149
1739965800000|2025-02-19 11:50:00|33.87|33.7|33.96|33.79|34.04|33.87|33.84|33.67|153
1739966100000|2025-02-19 11:55:00|33.95|33.78|33.98|33.81|34.04|33.87|33.93|33.76|139
1739966400000|2025-02-19 12:00:00|33.99|33.82|33.9|33.73|34.05|33.88|33.86|33.69|205
1739966700000|2025-02-19 12:05:00|33.89|33.72|33.93|33.76|33.95|33.78|33.84|33.67|169
1739967000000|2025-02-19 12:10:00|33.94|33.77|33.8|33.63|33.94|33.77|33.8|33.63|140
1739967300000|2025-02-19 12:15:00|33.79|33.62|33.74|33.57|33.83|33.66|33.7|33.53|124
1739967600000|2025-02-19 12:20:00|33.75|33.58|33.86|33.69|33.87|33.7|33.73|33.56|97
1739967900000|2025-02-19 12:25:00|33.88|33.71|33.93|33.76|33.94|33.77|33.86|33.69|87
1739968200000|2025-02-19 12:30:00|33.94|33.77|33.82|33.65|33.96|33.79|33.81|33.64|71
1739968500000|2025-02-19 12:35:00|33.81|33.64|33.75|33.58|33.82|33.65|33.73|33.56|96
1739968800000|2025-02-19 12:40:00|33.74|33.57|33.64|33.47|33.81|33.64|33.64|33.47|79
1739969100000|2025-02-19 12:45:00|33.63|33.46|33.48|33.31|33.64|33.47|33.47|33.3|133
1739969400000|2025-02-19 12:50:00|33.49|33.32|33.37|33.2|33.51|33.34|33.36|33.19|64
1739969700000|2025-02-19 12:55:00|33.38|33.21|33.28|33.11|33.38|33.21|33.24|33.07|121
1739970000000|2025-02-19 13:00:00|33.3|33.13|33.4|33.23|33.43|33.26|33.3|33.13|193
1739970300000|2025-02-19 13:05:00|33.41|33.24|33.43|33.26|33.49|33.32|33.39|33.22|162
1739970600000|2025-02-19 13:10:00|33.45|33.28|33.34|33.17|33.46|33.29|33.31|33.14|171
1739970900000|2025-02-19 13:15:00|33.35|33.18|33.45|33.28|33.48|33.31|33.33|33.16|148
1739971200000|2025-02-19 13:20:00|33.46|33.29|33.46|33.29|33.51|33.34|33.42|33.25|172
1739971500000|2025-02-19 13:25:00|33.47|33.3|33.42|33.25|33.49|33.32|33.42|33.25|130
1739971800000|2025-02-19 13:30:00|33.43|33.26|33.48|33.31|33.52|33.35|33.36|33.19|142
1739972100000|2025-02-19 13:35:00|33.49|33.32|33.54|33.37|33.64|33.47|33.48|33.31|149
1739972400000|2025-02-19 13:40:00|33.55|33.38|33.47|33.3|33.55|33.38|33.45|33.28|114
1739972700000|2025-02-19 13:45:00|33.49|33.32|33.46|33.29|33.53|33.36|33.45|33.28|122
1739973000000|2025-02-19 13:50:00|33.45|33.28|33.41|33.24|33.48|33.31|33.36|33.19|114
1739973300000|2025-02-19 13:55:00|33.4|33.23|33.53|33.36|33.54|33.37|33.39|33.22|96
1739973600000|2025-02-19 14:00:00|33.54|33.37|33.36|33.19|33.54|33.37|33.35|33.18|176
1739973900000|2025-02-19 14:05:00|33.37|33.2|33.45|33.28|33.48|33.31|33.37|33.2|158
1739974200000|2025-02-19 14:10:00|33.44|33.27|33.53|33.36|33.57|33.4|33.44|33.27|143
1739974500000|2025-02-19 14:15:00|33.52|33.35|33.44|33.27|33.6|33.43|33.4|33.23|158
1739974800000|2025-02-19 14:20:00|33.43|33.26|33.5|33.33|33.54|33.37|33.43|33.26|111
1739975100000|2025-02-19 14:25:00|33.49|33.32|33.67|33.5|33.69|33.52|33.48|33.31|166
1739975400000|2025-02-19 14:30:00|33.66|33.49|33.74|33.57|33.78|33.61|33.64|33.47|219
1739975700000|2025-02-19 14:35:00|33.73|33.56|33.61|33.44|33.81|33.64|33.56|33.39|225
1739976000000|2025-02-19 14:40:00|33.6|33.43|33.32|33.15|33.61|33.44|33.28|33.11|280
1739976300000|2025-02-19 14:45:00|33.33|33.16|33.4|33.23|33.51|33.34|33.31|33.14|260
1739976600000|2025-02-19 14:50:00|33.38|33.21|33.38|33.21|33.43|33.26|33.36|33.19|179
1739976900000|2025-02-19 14:55:00|33.39|33.22|33.25|33.08|33.41|33.24|33.21|33.04|215
1739977200000|2025-02-19 15:00:00|33.24|33.07|33.29|33.12|33.31|33.14|33.13|32.96|257
1739977500000|2025-02-19 15:05:00|33.28|33.11|33.17|33|33.35|33.18|33.1|32.93|224
1739977800000|2025-02-19 15:10:00|33.18|33.01|33.18|33.01|33.28|33.11|33.14|32.97|185
1739978100000|2025-02-19 15:15:00|33.17|33|33.28|33.11|33.35|33.18|33.15|32.98|198
1739978400000|2025-02-19 15:20:00|33.29|33.12|33.26|33.09|33.41|33.24|33.23|33.06|202
1739978700000|2025-02-19 15:25:00|33.28|33.11|33.26|33.09|33.3|33.13|33.21|33.04|165
1739979000000|2025-02-19 15:30:00|33.27|33.1|33.5|33.33|33.52|33.35|33.27|33.1|247
1739979300000|2025-02-19 15:35:00|33.47|33.3|33.49|33.32|33.52|33.35|33.39|33.22|210
1739979600000|2025-02-19 15:40:00|33.5|33.33|33.5|33.33|33.52|33.35|33.46|33.29|66
1739979900000|2025-02-19 15:45:00|33.51|33.34|33.45|33.28|33.52|33.35|33.41|33.24|45
1739980200000|2025-02-19 15:50:00|33.46|33.29|33.41|33.24|33.49|33.32|33.41|33.24|29
1739980500000|2025-02-19 15:55:00|33.4|33.23|33.36|33.19|33.4|33.23|33.3|33.13|26
1739980800000|2025-02-19 16:00:00|33.41|33.24|33.45|33.28|33.49|33.32|33.37|33.2|133
1739981100000|2025-02-19 16:05:00|33.43|33.26|33.63|33.46|33.64|33.47|33.41|33.24|160
1739981400000|2025-02-19 16:10:00|33.62|33.45|33.63|33.46|33.65|33.48|33.56|33.39|151
1739981700000|2025-02-19 16:15:00|33.62|33.45|33.67|33.5|33.7|33.53|33.61|33.44|176
1739982000000|2025-02-19 16:20:00|33.66|33.49|33.76|33.59|33.81|33.64|33.61|33.44|206
1739982300000|2025-02-19 16:25:00|33.77|33.6|33.74|33.57|33.79|33.62|33.7|33.53|149
1739982600000|2025-02-19 16:30:00|33.75|33.58|33.7|33.53|33.75|33.58|33.63|33.46|182
1739982900000|2025-02-19 16:35:00|33.72|33.55|33.56|33.39|33.74|33.57|33.56|33.39|142
1739983200000|2025-02-19 16:40:00|33.59|33.42|33.63|33.46|33.65|33.48|33.48|33.31|162
1739983500000|2025-02-19 16:45:00|33.64|33.47|33.57|33.4|33.68|33.51|33.56|33.39|162
1739983800000|2025-02-19 16:50:00|33.59|33.42|33.62|33.45|33.67|33.5|33.57|33.4|130
1739984100000|2025-02-19 16:55:00|33.63|33.46|33.7|33.53|33.71|33.54|33.57|33.4|141
1739984400000|2025-02-19 17:00:00|33.69|33.52|33.79|33.62|33.82|33.65|33.69|33.52|174
1739984700000|2025-02-19 17:05:00|33.78|33.61|33.72|33.55|33.79|33.62|33.69|33.52|149
1739985000000|2025-02-19 17:10:00|33.71|33.54|33.67|33.5|33.72|33.55|33.62|33.45|102
1739985300000|2025-02-19 17:15:00|33.68|33.51|33.61|33.44|33.69|33.52|33.56|33.39|136
1739985600000|2025-02-19 17:20:00|33.62|33.45|33.54|33.37|33.65|33.48|33.51|33.34|131
1739985900000|2025-02-19 17:25:00|33.53|33.36|33.46|33.29|33.54|33.37|33.43|33.26|118
1739986200000|2025-02-19 17:30:00|33.45|33.28|33.46|33.29|33.53|33.36|33.43|33.26|138
1739986500000|2025-02-19 17:35:00|33.47|33.3|33.56|33.39|33.6|33.43|33.45|33.28|130
1739986800000|2025-02-19 17:40:00|33.57|33.4|33.61|33.44|33.61|33.44|33.53|33.36|132
1739987100000|2025-02-19 17:45:00|33.6|33.43|33.66|33.49|33.73|33.56|33.57|33.4|156
1739987400000|2025-02-19 17:50:00|33.67|33.5|33.82|33.65|33.82|33.65|33.65|33.48|143
1739987700000|2025-02-19 17:55:00|33.83|33.66|33.7|33.53|33.87|33.7|33.69|33.52|122
1739988000000|2025-02-19 18:00:00|33.69|33.52|33.73|33.56|33.75|33.58|33.66|33.49|194
1739988300000|2025-02-19 18:05:00|33.72|33.55|33.56|33.39|33.72|33.55|33.56|33.39|193
1739988600000|2025-02-19 18:10:00|33.57|33.4|33.46|33.29|33.58|33.41|33.44|33.27|146
1739988900000|2025-02-19 18:15:00|33.45|33.28|33.55|33.38|33.56|33.39|33.43|33.26|145
1739989200000|2025-02-19 18:20:00|33.54|33.37|33.56|33.39|33.57|33.4|33.47|33.3|159
1739989500000|2025-02-19 18:25:00|33.57|33.4|33.56|33.39|33.61|33.44|33.52|33.35|104
1739989800000|2025-02-19 18:30:00|33.57|33.4|33.47|33.3|33.63|33.46|33.46|33.29|126
1739990100000|2025-02-19 18:35:00|33.46|33.29|33.47|33.3|33.49|33.32|33.44|33.27|140
1739990400000|2025-02-19 18:40:00|33.46|33.29|33.44|33.27|33.47|33.3|33.37|33.2|100
1739990700000|2025-02-19 18:45:00|33.42|33.25|33.37|33.2|33.48|33.31|33.36|33.19|145
1739991000000|2025-02-19 18:50:00|33.36|33.19|33.34|33.17|33.37|33.2|33.27|33.1|148
1739991300000|2025-02-19 18:55:00|33.33|33.16|33.31|33.14|33.35|33.18|33.29|33.12|124
1739991600000|2025-02-19 19:00:00|33.3|33.13|33.31|33.14|33.4|33.23|33.25|33.08|201
1739991900000|2025-02-19 19:05:00|33.33|33.16|33.31|33.14|33.38|33.21|33.29|33.12|130
1739992200000|2025-02-19 19:10:00|33.29|33.12|33.5|33.33|33.5|33.33|33.24|33.07|173
1739992500000|2025-02-19 19:15:00|33.51|33.34|33.48|33.31|33.52|33.35|33.39|33.22|218
1739992800000|2025-02-19 19:20:00|33.47|33.3|33.62|33.45|33.66|33.49|33.47|33.3|183
1739993100000|2025-02-19 19:25:00|33.61|33.44|33.54|33.37|33.64|33.47|33.52|33.35|167
1739993400000|2025-02-19 19:30:00|33.53|33.36|33.51|33.34|33.56|33.39|33.46|33.29|168
1739993700000|2025-02-19 19:35:00|33.52|33.35|33.55|33.38|33.58|33.41|33.46|33.29|161
1739994000000|2025-02-19 19:40:00|33.54|33.37|33.54|33.37|33.6|33.43|33.52|33.35|120
1739994300000|2025-02-19 19:45:00|33.52|33.35|33.55|33.38|33.56|33.39|33.5|33.33|124
1739994600000|2025-02-19 19:50:00|33.54|33.37|33.57|33.4|33.57|33.4|33.49|33.32|126
1739994900000|2025-02-19 19:55:00|33.56|33.39|33.61|33.44|33.61|33.44|33.53|33.36|96
1739995200000|2025-02-19 20:00:00|33.6|33.43|33.6|33.43|33.62|33.45|33.54|33.37|126
1739995500000|2025-02-19 20:05:00|33.62|33.45|33.65|33.48|33.67|33.5|33.6|33.43|150
1739995800000|2025-02-19 20:10:00|33.66|33.49|33.72|33.55|33.72|33.55|33.65|33.48|126
1739996100000|2025-02-19 20:15:00|33.71|33.54|33.74|33.57|33.74|33.57|33.65|33.48|111
1739996400000|2025-02-19 20:20:00|33.7|33.53|33.67|33.5|33.74|33.57|33.59|33.42|129
1739996700000|2025-02-19 20:25:00|33.68|33.51|33.6|33.43|33.68|33.51|33.59|33.42|147
1739997000000|2025-02-19 20:30:00|33.61|33.44|33.74|33.57|33.75|33.58|33.61|33.44|130
1739997300000|2025-02-19 20:35:00|33.75|33.58|33.62|33.45|33.76|33.59|33.59|33.42|144
1739997600000|2025-02-19 20:40:00|33.63|33.46|33.61|33.44|33.66|33.49|33.57|33.4|113
1739997900000|2025-02-19 20:45:00|33.6|33.43|33.63|33.46|33.68|33.51|33.57|33.4|98
1739998200000|2025-02-19 20:50:00|33.64|33.47|33.56|33.39|33.7|33.53|33.56|33.39|125
1739998500000|2025-02-19 20:55:00|33.57|33.4|33.51|33.34|33.57|33.4|33.47|33.3|88
1739998800000|2025-02-19 21:00:00|33.5|33.33|33.44|33.27|33.53|33.36|33.42|33.25|136
1739999100000|2025-02-19 21:05:00|33.45|33.28|33.47|33.3|33.49|33.32|33.39|33.22|103
1739999400000|2025-02-19 21:10:00|33.48|33.31|33.56|33.39|33.57|33.4|33.46|33.29|100
1739999700000|2025-02-19 21:15:00|33.55|33.38|33.68|33.51|33.72|33.55|33.54|33.37|122
1740000000000|2025-02-19 21:20:00|33.67|33.5|33.75|33.58|33.76|33.59|33.67|33.5|98
1740000300000|2025-02-19 21:25:00|33.76|33.59|33.7|33.53|33.76|33.59|33.68|33.51|77
1740000600000|2025-02-19 21:30:00|33.71|33.54|33.79|33.62|33.8|33.63|33.68|33.51|107
1740000900000|2025-02-19 21:35:00|33.8|33.63|33.76|33.59|33.86|33.69|33.76|33.59|83
1740001200000|2025-02-19 21:40:00|33.75|33.58|33.72|33.55|33.83|33.66|33.7|33.53|96
1740001500000|2025-02-19 21:45:00|33.73|33.56|33.68|33.51|33.74|33.57|33.67|33.5|98
1740001800000|2025-02-19 21:50:00|33.69|33.52|33.65|33.48|33.72|33.55|33.63|33.46|127
1740002100000|2025-02-19 21:55:00|33.64|33.47|33.57|33.4|33.66|33.49|33.54|33.37|108
1740002400000|2025-02-19 22:00:00|33.58|33.41|33.63|33.46|33.64|33.47|33.53|33.36|125
1740002700000|2025-02-19 22:05:00|33.62|33.45|33.62|33.45|33.69|33.52|33.58|33.41|117
1740003000000|2025-02-19 22:10:00|33.61|33.44|33.79|33.62|33.8|33.63|33.6|33.43|123
1740003300000|2025-02-19 22:15:00|33.8|33.63|33.67|33.5|33.81|33.64|33.6|33.43|104
1740003600000|2025-02-19 22:20:00|33.66|33.49|33.77|33.6|33.78|33.61|33.64|33.47|82
1740003900000|2025-02-19 22:25:00|33.79|33.62|33.73|33.56|33.83|33.66|33.69|33.52|99
1740004200000|2025-02-19 22:30:00|33.74|33.57|33.67|33.5|33.75|33.58|33.64|33.47|95
1740004500000|2025-02-19 22:35:00|33.66|33.49|33.67|33.5|33.71|33.54|33.63|33.46|58
1740004800000|2025-02-19 22:40:00|33.66|33.49|33.65|33.48|33.73|33.56|33.62|33.45|99
1740005100000|2025-02-19 22:45:00|33.67|33.5|33.78|33.61|33.79|33.62|33.65|33.48|45
1740005400000|2025-02-19 22:50:00|33.79|33.62|33.96|33.79|33.96|33.79|33.76|33.59|119
1740005700000|2025-02-19 22:55:00|33.95|33.78|33.89|33.72|33.95|33.78|33.86|33.69|84
1740006000000|2025-02-19 23:00:00|33.9|33.73|34|33.83|34.05|33.88|33.89|33.72|207
1740006300000|2025-02-19 23:05:00|33.99|33.82|33.98|33.81|34|33.83|33.91|33.74|129
1740006600000|2025-02-19 23:10:00|33.97|33.8|33.86|33.69|33.98|33.81|33.85|33.68|77
1740006900000|2025-02-19 23:15:00|33.87|33.7|33.98|33.81|34|33.83|33.85|33.68|76
1740007200000|2025-02-19 23:20:00|33.99|33.82|34.02|33.85|34.05|33.88|33.93|33.76|153
1740007500000|2025-02-19 23:25:00|34.01|33.84|33.99|33.82|34.13|33.96|33.99|33.82|123
1740007800000|2025-02-19 23:30:00|34.01|33.84|33.91|33.74|34.03|33.86|33.9|33.73|109
1740008100000|2025-02-19 23:35:00|33.92|33.75|34.04|33.87|34.04|33.87|33.9|33.73|89
1740008400000|2025-02-19 23:40:00|34.03|33.86|34.15|33.98|34.16|33.99|34.03|33.86|74
1740008700000|2025-02-19 23:45:00|34.17|34|34.3|34.13|34.31|34.14|34.16|33.99|94
1740009000000|2025-02-19 23:50:00|34.31|34.14|34.28|34.11|34.41|34.24|34.28|34.11|132
1740009300000|2025-02-19 23:55:00|34.29|34.12|34.43|34.26|34.45|34.28|34.28|34.11|135
1740009600000|2025-02-20 00:00:00|34.44|34.27|34.37|34.2|34.44|34.27|34.25|34.08|238
1740009900000|2025-02-20 00:05:00|34.39|34.22|34.21|34.04|34.41|34.24|34.2|34.03|219
1740010200000|2025-02-20 00:10:00|34.2|34.03|34.16|33.99|34.29|34.12|34.15|33.98|154
1740010500000|2025-02-20 00:15:00|34.18|34.01|34.06|33.89|34.23|34.06|34.03|33.86|176
1740010800000|2025-02-20 00:20:00|34.05|33.88|34.07|33.9|34.1|33.93|34.01|33.84|192
1740011100000|2025-02-20 00:25:00|34.06|33.89|34.01|33.84|34.1|33.93|34.01|33.84|108
1740011400000|2025-02-20 00:30:00|34|33.83|33.95|33.78|34.07|33.9|33.94|33.77|121
1740011700000|2025-02-20 00:35:00|33.94|33.77|33.98|33.81|33.99|33.82|33.85|33.68|105
1740012000000|2025-02-20 00:40:00|33.99|33.82|34.11|33.94|34.12|33.95|33.98|33.81|95
1740012300000|2025-02-20 00:45:00|34.13|33.96|34.3|34.13|34.3|34.13|34.07|33.9|103
1740012600000|2025-02-20 00:50:00|34.31|34.14|34.24|34.07|34.37|34.2|34.22|34.05|131
1740012900000|2025-02-20 00:55:00|34.25|34.08|34.16|33.99|34.3|34.13|34.15|33.98|99
1740013200000|2025-02-20 01:00:00|34.15|33.98|34.13|33.96|34.28|34.11|34.09|33.92|196
1740013500000|2025-02-20 01:05:00|34.14|33.97|34.2|34.03|34.25|34.08|34.1|33.93|119
1740013800000|2025-02-20 01:10:00|34.19|34.02|34.08|33.91|34.19|34.02|34.05|33.88|94
1740014100000|2025-02-20 01:15:00|34.06|33.89|33.99|33.82|34.13|33.96|33.96|33.79|114
1740014400000|2025-02-20 01:20:00|33.98|33.81|33.95|33.78|34.04|33.87|33.94|33.77|87
1740014700000|2025-02-20 01:25:00|33.94|33.77|33.94|33.77|34|33.83|33.93|33.76|68
1740015000000|2025-02-20 01:30:00|33.95|33.78|33.82|33.65|33.98|33.81|33.82|33.65|98
1740015300000|2025-02-20 01:35:00|33.81|33.64|33.88|33.71|33.88|33.71|33.74|33.57|86
1740015600000|2025-02-20 01:40:00|33.87|33.7|33.85|33.68|33.88|33.71|33.81|33.64|137
1740015900000|2025-02-20 01:45:00|33.82|33.65|33.79|33.62|33.89|33.72|33.77|33.6|167
1740016200000|2025-02-20 01:50:00|33.78|33.61|33.8|33.63|33.83|33.66|33.77|33.6|161
1740016500000|2025-02-20 01:55:00|33.79|33.62|33.89|33.72|33.9|33.73|33.78|33.61|112
1740016800000|2025-02-20 02:00:00|33.9|33.73|33.82|33.65|33.94|33.77|33.81|33.64|144
1740017100000|2025-02-20 02:05:00|33.83|33.66|33.86|33.69|33.89|33.72|33.79|33.62|119
1740017400000|2025-02-20 02:10:00|33.85|33.68|33.97|33.8|33.98|33.81|33.85|33.68|112
1740017700000|2025-02-20 02:15:00|33.99|33.82|33.97|33.8|34.03|33.86|33.92|33.75|111
1740018000000|2025-02-20 02:20:00|33.96|33.79|33.96|33.79|33.98|33.81|33.94|33.77|96
1740018300000|2025-02-20 02:25:00|33.95|33.78|33.94|33.77|34.04|33.87|33.92|33.75|93
1740018600000|2025-02-20 02:30:00|33.95|33.78|33.81|33.64|33.96|33.79|33.8|33.63|113
1740018900000|2025-02-20 02:35:00|33.8|33.63|33.78|33.61|33.8|33.63|33.72|33.55|92
1740019200000|2025-02-20 02:40:00|33.79|33.62|33.81|33.64|33.91|33.74|33.79|33.62|89
1740019500000|2025-02-20 02:45:00|33.82|33.65|33.98|33.81|34|33.83|33.78|33.61|128
1740019800000|2025-02-20 02:50:00|33.97|33.8|34.05|33.88|34.1|33.93|33.97|33.8|152
1740020100000|2025-02-20 02:55:00|34.03|33.86|33.98|33.81|34.11|33.94|33.94|33.77|146
1740020400000|2025-02-20 03:00:00|33.99|33.82|34.09|33.92|34.1|33.93|33.99|33.82|114
1740020700000|2025-02-20 03:05:00|34.08|33.91|34.06|33.89|34.15|33.98|34.05|33.88|123
1740021000000|2025-02-20 03:10:00|34.07|33.9|34.07|33.9|34.1|33.93|34.02|33.85|91
1740021300000|2025-02-20 03:15:00|34.06|33.89|34.03|33.86|34.1|33.93|34.01|33.84|97
1740021600000|2025-02-20 03:20:00|34.02|33.85|34.05|33.88|34.07|33.9|33.97|33.8|126
1740021900000|2025-02-20 03:25:00|34.04|33.87|34.03|33.86|34.09|33.92|34|33.83|69
1740022200000|2025-02-20 03:30:00|34.02|33.85|34.16|33.99|34.2|34.03|34.02|33.85|129
1740022500000|2025-02-20 03:35:00|34.17|34|34.16|33.99|34.21|34.04|34.13|33.96|82
1740022800000|2025-02-20 03:40:00|34.15|33.98|34.16|33.99|34.21|34.04|34.13|33.96|78
1740023100000|2025-02-20 03:45:00|34.15|33.98|34.19|34.02|34.21|34.04|34.13|33.96|106
1740023400000|2025-02-20 03:50:00|34.2|34.03|34.24|34.07|34.26|34.09|34.2|34.03|79
1740023700000|2025-02-20 03:55:00|34.25|34.08|34.2|34.03|34.26|34.09|34.18|34.01|78
1740024000000|2025-02-20 04:00:00|34.21|34.04|34.25|34.08|34.27|34.1|34.16|33.99|111
1740024300000|2025-02-20 04:05:00|34.27|34.1|34.23|34.06|34.27|34.1|34.19|34.02|103
1740024600000|2025-02-20 04:10:00|34.24|34.07|34.25|34.08|34.31|34.14|34.23|34.06|96
1740024900000|2025-02-20 04:15:00|34.26|34.09|34.25|34.08|34.34|34.17|34.23|34.06|98
1740025200000|2025-02-20 04:20:00|34.26|34.09|34.37|34.2|34.39|34.22|34.25|34.08|144
1740025500000|2025-02-20 04:25:00|34.38|34.21|34.36|34.19|34.41|34.24|34.35|34.18|95
1740025800000|2025-02-20 04:30:00|34.35|34.18|34.38|34.21|34.41|34.24|34.32|34.15|121
1740026100000|2025-02-20 04:35:00|34.36|34.19|34.38|34.21|34.4|34.23|34.33|34.16|86
1740026400000|2025-02-20 04:40:00|34.39|34.22|34.37|34.2|34.4|34.23|34.34|34.17|83
1740026700000|2025-02-20 04:45:00|34.34|34.17|34.3|34.13|34.34|34.17|34.27|34.1|71
1740027000000|2025-02-20 04:50:00|34.29|34.12|34.33|34.16|34.33|34.16|34.27|34.1|76
1740027300000|2025-02-20 04:55:00|34.34|34.17|34.39|34.22|34.39|34.22|34.33|34.16|70
1740027600000|2025-02-20 05:00:00|34.4|34.23|34.41|34.24|34.42|34.25|34.36|34.19|96
1740027900000|2025-02-20 05:05:00|34.39|34.22|34.35|34.18|34.41|34.24|34.33|34.16|48
1740028200000|2025-02-20 05:10:00|34.37|34.2|34.3|34.13|34.4|34.23|34.3|34.13|59
1740028500000|2025-02-20 05:15:00|34.31|34.14|34.36|34.19|34.37|34.2|34.29|34.12|81
1740028800000|2025-02-20 05:20:00|34.37|34.2|34.44|34.27|34.51|34.34|34.34|34.17|80
1740029100000|2025-02-20 05:25:00|34.43|34.26|34.43|34.26|34.46|34.29|34.42|34.25|62
1740029400000|2025-02-20 05:30:00|34.44|34.27|34.45|34.28|34.47|34.3|34.36|34.19|98
1740029700000|2025-02-20 05:35:00|34.46|34.29|34.54|34.37|34.55|34.38|34.45|34.28|86
1740030000000|2025-02-20 05:40:00|34.53|34.36|34.62|34.45|34.64|34.47|34.5|34.33|115
1740030300000|2025-02-20 05:45:00|34.63|34.46|34.6|34.43|34.66|34.49|34.54|34.37|105
1740030600000|2025-02-20 05:50:00|34.61|34.44|34.57|34.4|34.64|34.47|34.55|34.38|140
1740030900000|2025-02-20 05:55:00|34.58|34.41|34.47|34.3|34.58|34.41|34.46|34.29|85
1740031200000|2025-02-20 06:00:00|34.48|34.31|34.59|34.42|34.65|34.48|34.48|34.31|169
1740031500000|2025-02-20 06:05:00|34.58|34.41|34.39|34.22|34.6|34.43|34.39|34.22|122
1740031800000|2025-02-20 06:10:00|34.4|34.23|34.33|34.16|34.44|34.27|34.32|34.15|103
1740032100000|2025-02-20 06:15:00|34.32|34.15|34.37|34.2|34.39|34.22|34.31|34.14|103
1740032400000|2025-02-20 06:20:00|34.36|34.19|34.35|34.18|34.44|34.27|34.34|34.17|97
1740032700000|2025-02-20 06:25:00|34.36|34.19|34.4|34.23|34.42|34.25|34.3|34.13|72
1740033000000|2025-02-20 06:30:00|34.39|34.22|34.41|34.24|34.53|34.36|34.37|34.2|130
1740033300000|2025-02-20 06:35:00|34.42|34.25|34.45|34.28|34.53|34.36|34.4|34.23|131
1740033600000|2025-02-20 06:40:00|34.44|34.27|34.34|34.17|34.44|34.27|34.33|34.16|110
1740033900000|2025-02-20 06:45:00|34.35|34.18|34.28|34.11|34.35|34.18|34.23|34.06|91
1740034200000|2025-02-20 06:50:00|34.27|34.1|34.25|34.08|34.31|34.14|34.23|34.06|81
1740034500000|2025-02-20 06:55:00|34.26|34.09|34.22|34.05|34.26|34.09|34.19|34.02|91
1740034800000|2025-02-20 07:00:00|34.23|34.06|34.12|33.95|34.25|34.08|34.08|33.91|179
1740035100000|2025-02-20 07:05:00|34.13|33.96|34.09|33.92|34.14|33.97|34.07|33.9|90
1740035400000|2025-02-20 07:10:00|34.1|33.93|34.09|33.92|34.12|33.95|34.03|33.86|81
1740035700000|2025-02-20 07:15:00|34.11|33.94|34.11|33.94|34.15|33.98|34.08|33.91|88
1740036000000|2025-02-20 07:20:00|34.1|33.93|34.09|33.92|34.11|33.94|34.05|33.88|73
1740036300000|2025-02-20 07:25:00|34.08|33.91|34.1|33.93|34.14|33.97|34.08|33.91|99
1740036600000|2025-02-20 07:30:00|34.11|33.94|34.25|34.08|34.29|34.12|34.08|33.91|117
1740036900000|2025-02-20 07:35:00|34.24|34.07|34.2|34.03|34.26|34.09|34.18|34.01|67
1740037200000|2025-02-20 07:40:00|34.19|34.02|34.1|33.93|34.19|34.02|34.1|33.93|44
1740037500000|2025-02-20 07:45:00|34.09|33.92|34.04|33.87|34.11|33.94|34.02|33.85|49
1740037800000|2025-02-20 07:50:00|34.03|33.86|34.05|33.88|34.08|33.91|34.03|33.86|36
1740038100000|2025-02-20 07:55:00|34.04|33.87|34.03|33.86|34.09|33.92|34.02|33.85|44
1740038400000|2025-02-20 08:00:00|34.02|33.85|34.03|33.86|34.07|33.9|34|33.83|95
1740038700000|2025-02-20 08:05:00|34.04|33.87|34.04|33.87|34.1|33.93|34|33.83|91
1740039000000|2025-02-20 08:10:00|34.03|33.86|34.06|33.89|34.09|33.92|34.02|33.85|91
1740039300000|2025-02-20 08:15:00|34.05|33.88|34.04|33.87|34.08|33.91|34|33.83|80
1740039600000|2025-02-20 08:20:00|34.03|33.86|34.11|33.94|34.11|33.94|34|33.83|54
1740039900000|2025-02-20 08:25:00|34.1|33.93|34.17|34|34.17|34|34.08|33.91|53
1740040200000|2025-02-20 08:30:00|34.18|34.01|34.15|33.98|34.2|34.03|34.14|33.97|84
1740040500000|2025-02-20 08:35:00|34.13|33.96|34.11|33.94|34.15|33.98|34.07|33.9|59
1740040800000|2025-02-20 08:40:00|34.15|33.98|34.34|34.17|34.34|34.17|34.15|33.98|112
1740041100000|2025-02-20 08:45:00|34.33|34.16|34.37|34.2|34.39|34.22|34.32|34.15|131
1740041400000|2025-02-20 08:50:00|34.38|34.21|34.53|34.36|34.54|34.37|34.34|34.17|102
1740041700000|2025-02-20 08:55:00|34.54|34.37|34.59|34.42|34.59|34.42|34.49|34.32|93
1740042000000|2025-02-20 09:00:00|34.61|34.44|34.58|34.41|34.66|34.49|34.51|34.34|151
1740042300000|2025-02-20 09:05:00|34.59|34.42|34.6|34.43|34.67|34.5|34.47|34.3|134
1740042600000|2025-02-20 09:10:00|34.62|34.45|34.57|34.4|34.67|34.5|34.55|34.38|157
1740042900000|2025-02-20 09:15:00|34.58|34.41|34.48|34.31|34.59|34.42|34.45|34.28|118
1740043200000|2025-02-20 09:20:00|34.49|34.32|34.45|34.28|34.52|34.35|34.39|34.22|129
1740043500000|2025-02-20 09:25:00|34.46|34.29|34.52|34.35|34.59|34.42|34.45|34.28|91
1740043800000|2025-02-20 09:30:00|34.51|34.34|34.46|34.29|34.56|34.39|34.43|34.26|121
1740044100000|2025-02-20 09:35:00|34.47|34.3|34.38|34.21|34.47|34.3|34.34|34.17|64
1740044400000|2025-02-20 09:40:00|34.39|34.22|34.45|34.28|34.52|34.35|34.37|34.2|88
1740044700000|2025-02-20 09:45:00|34.44|34.27|34.41|34.24|34.46|34.29|34.4|34.23|83
1740045000000|2025-02-20 09:50:00|34.4|34.23|34.58|34.41|34.59|34.42|34.38|34.21|94
1740045300000|2025-02-20 09:55:00|34.6|34.43|34.54|34.37|34.62|34.45|34.51|34.34|68
1740045600000|2025-02-20 10:00:00|34.55|34.38|34.38|34.21|34.56|34.39|34.37|34.2|70
1740045900000|2025-02-20 10:05:00|34.4|34.23|34.44|34.27|34.45|34.28|34.36|34.19|82
1740046200000|2025-02-20 10:10:00|34.45|34.28|34.39|34.22|34.45|34.28|34.36|34.19|92
1740046500000|2025-02-20 10:15:00|34.36|34.19|34.39|34.22|34.43|34.26|34.34|34.17|145
1740046800000|2025-02-20 10:20:00|34.37|34.2|34.37|34.2|34.44|34.27|34.36|34.19|70
1740047100000|2025-02-20 10:25:00|34.38|34.21|34.49|34.32|34.49|34.32|34.38|34.21|44
1740047400000|2025-02-20 10:30:00|34.48|34.31|34.45|34.28|34.55|34.38|34.44|34.27|40
1740047700000|2025-02-20 10:35:00|34.47|34.3|34.48|34.31|34.49|34.32|34.4|34.23|74
1740048000000|2025-02-20 10:40:00|34.47|34.3|34.49|34.32|34.54|34.37|34.44|34.27|141
1740048300000|2025-02-20 10:45:00|34.48|34.31|34.41|34.24|34.53|34.36|34.41|34.24|91
1740048600000|2025-02-20 10:50:00|34.42|34.25|34.44|34.27|34.45|34.28|34.38|34.21|102
1740048900000|2025-02-20 10:55:00|34.43|34.26|34.61|34.44|34.63|34.46|34.43|34.26|135
1740049200000|2025-02-20 11:00:00|34.62|34.45|34.52|34.35|34.67|34.5|34.52|34.35|152
1740049500000|2025-02-20 11:05:00|34.51|34.34|34.53|34.36|34.58|34.41|34.47|34.3|130
1740049800000|2025-02-20 11:10:00|34.52|34.35|34.48|34.31|34.55|34.38|34.46|34.29|125
1740050100000|2025-02-20 11:15:00|34.49|34.32|34.48|34.31|34.51|34.34|34.42|34.25|110
1740050400000|2025-02-20 11:20:00|34.46|34.29|34.43|34.26|34.49|34.32|34.42|34.25|127
1740050700000|2025-02-20 11:25:00|34.42|34.25|34.43|34.26|34.5|34.33|34.4|34.23|92
1740051000000|2025-02-20 11:30:00|34.44|34.27|34.4|34.23|34.47|34.3|34.39|34.22|103
1740051300000|2025-02-20 11:35:00|34.41|34.24|34.32|34.15|34.41|34.24|34.31|34.14|103
1740051600000|2025-02-20 11:40:00|34.33|34.16|34.3|34.13|34.34|34.17|34.27|34.1|72
1740051900000|2025-02-20 11:45:00|34.32|34.15|34.34|34.17|34.37|34.2|34.31|34.14|98
1740052200000|2025-02-20 11:50:00|34.33|34.16|34.24|34.07|34.4|34.23|34.24|34.07|124
1740052500000|2025-02-20 11:55:00|34.26|34.09|34.26|34.09|34.29|34.12|34.22|34.05|97
1740052800000|2025-02-20 12:00:00|34.25|34.08|34.33|34.16|34.38|34.21|34.25|34.08|148
1740053100000|2025-02-20 12:05:00|34.34|34.17|34.45|34.28|34.46|34.29|34.33|34.16|153
1740053400000|2025-02-20 12:10:00|34.46|34.29|34.42|34.25|34.48|34.31|34.41|34.24|166
1740053700000|2025-02-20 12:15:00|34.43|34.26|34.46|34.29|34.47|34.3|34.37|34.2|134
1740054000000|2025-02-20 12:20:00|34.49|34.32|34.45|34.28|34.54|34.37|34.45|34.28|118
1740054300000|2025-02-20 12:25:00|34.46|34.29|34.42|34.25|34.48|34.31|34.41|34.24|68
1740054600000|2025-02-20 12:30:00|34.43|34.26|34.5|34.33|34.51|34.34|34.4|34.23|113
1740054900000|2025-02-20 12:35:00|34.48|34.31|34.5|34.33|34.54|34.37|34.48|34.31|93
1740055200000|2025-02-20 12:40:00|34.51|34.34|34.5|34.33|34.61|34.44|34.48|34.31|73
1740055500000|2025-02-20 12:45:00|34.51|34.34|34.46|34.29|34.52|34.35|34.43|34.26|50
1740055800000|2025-02-20 12:50:00|34.47|34.3|34.32|34.15|34.47|34.3|34.3|34.13|49
1740056100000|2025-02-20 12:55:00|34.33|34.16|34.34|34.17|34.38|34.21|34.31|34.14|46
1740056400000|2025-02-20 13:00:00|34.33|34.16|34.16|33.99|34.36|34.19|34.15|33.98|82
1740056700000|2025-02-20 13:05:00|34.17|34|34.23|34.06|34.29|34.12|34.17|34|73
1740057000000|2025-02-20 13:10:00|34.22|34.05|34.22|34.05|34.24|34.07|34.17|34|86
1740057300000|2025-02-20 13:15:00|34.21|34.04|34.3|34.13|34.34|34.17|34.2|34.03|139
1740057600000|2025-02-20 13:20:00|34.29|34.12|34.29|34.12|34.31|34.14|34.23|34.06|99
1740057900000|2025-02-20 13:25:00|34.3|34.13|34.33|34.16|34.36|34.19|34.28|34.11|87
1740058200000|2025-02-20 13:30:00|34.32|34.15|34.34|34.17|34.42|34.25|34.28|34.11|166
1740058500000|2025-02-20 13:35:00|34.35|34.18|34.27|34.1|34.37|34.2|34.24|34.07|86
1740058800000|2025-02-20 13:40:00|34.26|34.09|34.33|34.16|34.34|34.17|34.23|34.06|81
1740059100000|2025-02-20 13:45:00|34.34|34.17|34.41|34.24|34.47|34.3|34.34|34.17|90
1740059400000|2025-02-20 13:50:00|34.4|34.23|34.45|34.28|34.52|34.35|34.39|34.22|96
1740059700000|2025-02-20 13:55:00|34.47|34.3|34.54|34.37|34.55|34.38|34.45|34.28|87
1740060000000|2025-02-20 14:00:00|34.55|34.38|34.71|34.54|34.76|34.59|34.54|34.37|141
1740060300000|2025-02-20 14:05:00|34.72|34.55|34.76|34.59|34.77|34.6|34.66|34.49|118
1740060600000|2025-02-20 14:10:00|34.77|34.6|34.75|34.58|34.88|34.71|34.72|34.55|131
1740060900000|2025-02-20 14:15:00|34.74|34.57|34.73|34.56|34.77|34.6|34.65|34.48|109
1740061200000|2025-02-20 14:20:00|34.72|34.55|34.74|34.57|34.81|34.64|34.7|34.53|133
1740061500000|2025-02-20 14:25:00|34.75|34.58|34.77|34.6|34.84|34.67|34.73|34.56|135
1740061800000|2025-02-20 14:30:00|34.78|34.61|34.87|34.7|34.91|34.74|34.77|34.6|153
1740062100000|2025-02-20 14:35:00|34.88|34.71|34.87|34.7|34.95|34.78|34.81|34.64|139
1740062400000|2025-02-20 14:40:00|34.88|34.71|34.7|34.53|34.94|34.77|34.7|34.53|147
1740062700000|2025-02-20 14:45:00|34.69|34.52|34.52|34.35|34.69|34.52|34.48|34.31|191
1740063000000|2025-02-20 14:50:00|34.51|34.34|34.39|34.22|34.6|34.43|34.36|34.19|185
1740063300000|2025-02-20 14:55:00|34.38|34.21|34.41|34.24|34.44|34.27|34.35|34.18|149
1740063600000|2025-02-20 15:00:00|34.42|34.25|34.46|34.29|34.48|34.31|34.33|34.16|183
1740063900000|2025-02-20 15:05:00|34.47|34.3|34.37|34.2|34.52|34.35|34.31|34.14|206
1740064200000|2025-02-20 15:10:00|34.38|34.21|34.33|34.16|34.39|34.22|34.31|34.14|154
1740064500000|2025-02-20 15:15:00|34.34|34.17|34.42|34.25|34.44|34.27|34.33|34.16|187
1740064800000|2025-02-20 15:20:00|34.44|34.27|34.38|34.21|34.49|34.32|34.34|34.17|139
1740065100000|2025-02-20 15:25:00|34.39|34.22|34.44|34.27|34.44|34.27|34.36|34.19|126
1740065400000|2025-02-20 15:30:00|34.43|34.26|34.51|34.34|34.54|34.37|34.42|34.25|119
1740065700000|2025-02-20 15:35:00|34.52|34.35|34.54|34.37|34.54|34.37|34.4|34.23|161
1740066000000|2025-02-20 15:40:00|34.52|34.35|34.57|34.4|34.6|34.43|34.49|34.32|141
1740066300000|2025-02-20 15:45:00|34.58|34.41|34.46|34.29|34.65|34.48|34.45|34.28|100
1740066600000|2025-02-20 15:50:00|34.45|34.28|34.4|34.23|34.48|34.31|34.31|34.14|116
1740066900000|2025-02-20 15:55:00|34.39|34.22|34.34|34.17|34.43|34.26|34.34|34.17|121
1740067200000|2025-02-20 16:00:00|34.35|34.18|34.41|34.24|34.5|34.33|34.32|34.15|165
1740067500000|2025-02-20 16:05:00|34.4|34.23|34.66|34.49|34.67|34.5|34.4|34.23|178
1740067800000|2025-02-20 16:10:00|34.67|34.5|34.73|34.56|34.77|34.6|34.66|34.49|165
1740068100000|2025-02-20 16:15:00|34.72|34.55|34.76|34.59|34.77|34.6|34.72|34.55|57
1740068400000|2025-02-20 16:20:00|34.77|34.6|34.75|34.58|34.77|34.6|34.71|34.54|91
1740068700000|2025-02-20 16:25:00|34.74|34.57|34.76|34.59|34.78|34.61|34.7|34.53|103
1740069000000|2025-02-20 16:30:00|34.77|34.6|34.72|34.55|34.86|34.69|34.69|34.52|136
1740069300000|2025-02-20 16:35:00|34.73|34.56|34.7|34.53|34.73|34.56|34.58|34.41|159
1740069600000|2025-02-20 16:40:00|34.71|34.54|34.84|34.67|34.86|34.69|34.7|34.53|144
1740069900000|2025-02-20 16:45:00|34.83|34.66|34.8|34.63|34.87|34.7|34.68|34.51|141
1740070200000|2025-02-20 16:50:00|34.79|34.62|34.73|34.56|34.86|34.69|34.73|34.56|160
1740070500000|2025-02-20 16:55:00|34.72|34.55|34.69|34.52|34.75|34.58|34.61|34.44|140
1740070800000|2025-02-20 17:00:00|34.68|34.51|34.79|34.62|34.85|34.68|34.67|34.5|136
1740071100000|2025-02-20 17:05:00|34.8|34.63|34.75|34.58|34.83|34.66|34.74|34.57|103
1740071400000|2025-02-20 17:10:00|34.74|34.57|34.78|34.61|34.8|34.63|34.73|34.56|120
1740071700000|2025-02-20 17:15:00|34.79|34.62|34.82|34.65|34.83|34.66|34.75|34.58|99
1740072000000|2025-02-20 17:20:00|34.84|34.67|34.8|34.63|34.85|34.68|34.78|34.61|60
1740072300000|2025-02-20 17:25:00|34.79|34.62|34.83|34.66|34.87|34.7|34.79|34.62|81
1740072600000|2025-02-20 17:30:00|34.82|34.65|34.84|34.67|34.85|34.68|34.74|34.57|122
1740072900000|2025-02-20 17:35:00|34.85|34.68|34.82|34.65|34.89|34.72|34.82|34.65|91
1740073200000|2025-02-20 17:40:00|34.83|34.66|34.82|34.65|34.86|34.69|34.8|34.63|102
1740073500000|2025-02-20 17:45:00|34.81|34.64|34.87|34.7|34.88|34.71|34.79|34.62|108
1740073800000|2025-02-20 17:50:00|34.88|34.71|34.87|34.7|34.94|34.77|34.84|34.67|132
1740074100000|2025-02-20 17:55:00|34.86|34.69|34.9|34.73|34.91|34.74|34.84|34.67|83
1740074400000|2025-02-20 18:00:00|34.93|34.76|35.08|34.91|35.11|34.94|34.87|34.7|151
1740074700000|2025-02-20 18:05:00|35.07|34.9|34.91|34.74|35.1|34.93|34.91|34.74|171
1740075000000|2025-02-20 18:10:00|34.9|34.73|35|34.83|35.02|34.85|34.88|34.71|83
1740075300000|2025-02-20 18:15:00|35.02|34.85|34.92|34.75|35.03|34.86|34.86|34.69|119
1740075600000|2025-02-20 18:20:00|34.93|34.76|34.96|34.79|35.01|34.84|34.92|34.75|125
1740075900000|2025-02-20 18:25:00|34.95|34.78|34.92|34.75|35.03|34.86|34.92|34.75|108
1740076200000|2025-02-20 18:30:00|34.94|34.77|34.92|34.75|35.04|34.87|34.91|34.74|133
1740076500000|2025-02-20 18:35:00|34.91|34.74|34.82|34.65|34.92|34.75|34.8|34.63|126
1740076800000|2025-02-20 18:40:00|34.81|34.64|34.83|34.66|34.85|34.68|34.78|34.61|100
1740077100000|2025-02-20 18:45:00|34.82|34.65|34.75|34.58|34.85|34.68|34.74|34.57|108
1740077400000|2025-02-20 18:50:00|34.74|34.57|34.79|34.62|34.82|34.65|34.71|34.54|104
1740077700000|2025-02-20 18:55:00|34.78|34.61|34.79|34.62|34.85|34.68|34.78|34.61|97
1740078000000|2025-02-20 19:00:00|34.78|34.61|34.79|34.62|34.89|34.72|34.77|34.6|165
1740078300000|2025-02-20 19:05:00|34.78|34.61|34.74|34.57|34.81|34.64|34.74|34.57|93
1740078600000|2025-02-20 19:10:00|34.75|34.58|34.76|34.59|34.79|34.62|34.72|34.55|80
1740078900000|2025-02-20 19:15:00|34.77|34.6|34.8|34.63|34.81|34.64|34.72|34.55|141
1740079200000|2025-02-20 19:20:00|34.79|34.62|34.77|34.6|34.82|34.65|34.76|34.59|90
1740079500000|2025-02-20 19:25:00|34.78|34.61|34.82|34.65|34.88|34.71|34.74|34.57|120
1740079800000|2025-02-20 19:30:00|34.81|34.64|34.78|34.61|34.85|34.68|34.75|34.58|124
1740080100000|2025-02-20 19:35:00|34.79|34.62|34.74|34.57|34.81|34.64|34.72|34.55|97
1740080400000|2025-02-20 19:40:00|34.73|34.56|34.78|34.61|34.81|34.64|34.67|34.5|105
1740080700000|2025-02-20 19:45:00|34.8|34.63|34.85|34.68|34.87|34.7|34.77|34.6|94
1740081000000|2025-02-20 19:50:00|34.84|34.67|34.83|34.66|34.89|34.72|34.79|34.62|97
1740081300000|2025-02-20 19:55:00|34.84|34.67|34.81|34.64|34.84|34.67|34.75|34.58|80
1740081600000|2025-02-20 20:00:00|34.8|34.63|34.79|34.62|34.84|34.67|34.74|34.57|110
1740081900000|2025-02-20 20:05:00|34.78|34.61|34.69|34.52|34.81|34.64|34.69|34.52|74
1740082200000|2025-02-20 20:10:00|34.7|34.53|34.62|34.45|34.7|34.53|34.62|34.45|68
1740082500000|2025-02-20 20:15:00|34.63|34.46|34.65|34.48|34.67|34.5|34.56|34.39|102
1740082800000|2025-02-20 20:20:00|34.66|34.49|34.72|34.55|34.75|34.58|34.62|34.45|98
1740083100000|2025-02-20 20:25:00|34.71|34.54|34.68|34.51|34.77|34.6|34.68|34.51|53
1740083400000|2025-02-20 20:30:00|34.67|34.5|34.61|34.44|34.74|34.57|34.59|34.42|94
1740083700000|2025-02-20 20:35:00|34.6|34.43|34.61|34.44|34.65|34.48|34.56|34.39|111
1740084000000|2025-02-20 20:40:00|34.62|34.45|34.59|34.42|34.62|34.45|34.53|34.36|99
1740084300000|2025-02-20 20:45:00|34.6|34.43|34.59|34.42|34.61|34.44|34.53|34.36|104
1740084600000|2025-02-20 20:50:00|34.61|34.44|34.57|34.4|34.63|34.46|34.56|34.39|136
1740084900000|2025-02-20 20:55:00|34.56|34.39|34.55|34.38|34.57|34.4|34.48|34.31|138
1740085200000|2025-02-20 21:00:00|34.56|34.39|34.54|34.37|34.57|34.4|34.48|34.31|82
1740085500000|2025-02-20 21:05:00|34.53|34.36|34.43|34.26|34.54|34.37|34.42|34.25|76
1740085800000|2025-02-20 21:10:00|34.42|34.25|34.42|34.25|34.44|34.27|34.38|34.21|74
1740086100000|2025-02-20 21:15:00|34.41|34.24|34.44|34.27|34.46|34.29|34.38|34.21|39
1740086400000|2025-02-20 21:20:00|34.43|34.26|34.38|34.21|34.45|34.28|34.37|34.2|73
1740086700000|2025-02-20 21:25:00|34.37|34.2|34.39|34.22|34.4|34.23|34.37|34.2|49
1740087000000|2025-02-20 21:30:00|34.4|34.23|34.42|34.25|34.47|34.3|34.37|34.2|90
1740087300000|2025-02-20 21:35:00|34.43|34.26|34.39|34.22|34.43|34.26|34.35|34.18|48
1740087600000|2025-02-20 21:40:00|34.38|34.21|34.36|34.19|34.41|34.24|34.36|34.19|96
1740087900000|2025-02-20 21:45:00|34.33|34.16|34.36|34.19|34.38|34.21|34.33|34.16|46
1740088200000|2025-02-20 21:50:00|34.37|34.2|34.38|34.21|34.38|34.21|34.34|34.17|65
1740088500000|2025-02-20 21:55:00|34.37|34.2|34.38|34.21|34.4|34.23|34.35|34.18|63
1740088800000|2025-02-20 22:00:00|34.37|34.2|34.43|34.26|34.47|34.3|34.36|34.19|69
1740089100000|2025-02-20 22:05:00|34.44|34.27|34.4|34.23|34.46|34.29|34.39|34.22|44
1740089400000|2025-02-20 22:10:00|34.41|34.24|34.51|34.34|34.51|34.34|34.41|34.24|64
1740089700000|2025-02-20 22:15:00|34.5|34.33|34.41|34.24|34.51|34.34|34.39|34.22|51
1740090000000|2025-02-20 22:20:00|34.4|34.23|34.44|34.27|34.44|34.27|34.4|34.23|24
1740090300000|2025-02-20 22:25:00|34.43|34.26|34.42|34.25|34.43|34.26|34.4|34.23|14
1740090600000|2025-02-20 22:30:00|34.44|34.27|34.4|34.23|34.44|34.27|34.39|34.22|27
1740090900000|2025-02-20 22:35:00|34.41|34.24|34.46|34.29|34.5|34.33|34.41|34.24|37
1740091200000|2025-02-20 22:40:00|34.47|34.3|34.49|34.32|34.51|34.34|34.45|34.28|31
1740091500000|2025-02-20 22:45:00|34.5|34.33|34.48|34.31|34.5|34.33|34.48|34.31|9
1740091800000|2025-02-20 22:50:00|34.47|34.3|34.42|34.25|34.47|34.3|34.42|34.25|26
1740092100000|2025-02-20 22:55:00|34.43|34.26|34.46|34.29|34.5|34.33|34.42|34.25|42
1740092400000|2025-02-20 23:00:00|34.47|34.3|34.57|34.4|34.58|34.41|34.44|34.27|95
1740092700000|2025-02-20 23:05:00|34.56|34.39|34.52|34.35|34.58|34.41|34.52|34.35|64
1740093000000|2025-02-20 23:10:00|34.53|34.36|34.57|34.4|34.58|34.41|34.53|34.36|47
1740093300000|2025-02-20 23:15:00|34.58|34.41|34.62|34.45|34.64|34.47|34.57|34.4|54
1740093600000|2025-02-20 23:20:00|34.63|34.46|34.72|34.55|34.74|34.57|34.58|34.41|81
1740093900000|2025-02-20 23:25:00|34.73|34.56|34.71|34.54|34.73|34.56|34.7|34.53|48
1740094200000|2025-02-20 23:30:00|34.7|34.53|34.74|34.57|34.74|34.57|34.7|34.53|53
1740094500000|2025-02-20 23:35:00|34.72|34.55|34.71|34.54|34.74|34.57|34.69|34.52|26
1740094800000|2025-02-20 23:40:00|34.7|34.53|34.69|34.52|34.71|34.54|34.68|34.51|36
1740095100000|2025-02-20 23:45:00|34.7|34.53|34.62|34.45|34.7|34.53|34.62|34.45|33
1740095400000|2025-02-20 23:50:00|34.61|34.44|34.6|34.43|34.62|34.45|34.57|34.4|39
1740095700000|2025-02-20 23:55:00|34.61|34.44|34.6|34.43|34.61|34.44|34.58|34.41|20
1740096000000|2025-02-21 00:00:00|34.58|34.41|34.45|34.28|34.6|34.43|34.45|34.28|54
1740096300000|2025-02-21 00:05:00|34.44|34.27|34.49|34.32|34.49|34.32|34.41|34.24|75
1740096600000|2025-02-21 00:10:00|34.48|34.31|34.59|34.42|34.59|34.42|34.47|34.3|64
1740096900000|2025-02-21 00:15:00|34.58|34.41|34.47|34.3|34.58|34.41|34.45|34.28|103
1740097200000|2025-02-21 00:20:00|34.46|34.29|34.45|34.28|34.49|34.32|34.44|34.27|71
1740097500000|2025-02-21 00:25:00|34.46|34.29|34.39|34.22|34.46|34.29|34.39|34.22|68
1740097800000|2025-02-21 00:30:00|34.4|34.23|34.36|34.19|34.43|34.26|34.36|34.19|85
1740098100000|2025-02-21 00:35:00|34.35|34.18|34.38|34.21|34.38|34.21|34.33|34.16|60
1740098400000|2025-02-21 00:40:00|34.37|34.2|34.28|34.11|34.38|34.21|34.27|34.1|32
1740098700000|2025-02-21 00:45:00|34.27|34.1|34.28|34.11|34.32|34.15|34.27|34.1|43
1740099000000|2025-02-21 00:50:00|34.29|34.12|34.29|34.12|34.32|34.15|34.23|34.06|45
1740099300000|2025-02-21 00:55:00|34.28|34.11|34.3|34.13|34.31|34.14|34.27|34.1|27
1740099600000|2025-02-21 01:00:00|34.31|34.14|34.27|34.1|34.4|34.23|34.23|34.06|85
1740099900000|2025-02-21 01:05:00|34.25|34.08|34.31|34.14|34.35|34.18|34.25|34.08|76
1740100200000|2025-02-21 01:10:00|34.32|34.15|34.23|34.06|34.32|34.15|34.22|34.05|54
1740100500000|2025-02-21 01:15:00|34.22|34.05|34.22|34.05|34.3|34.13|34.22|34.05|70
1740100800000|2025-02-21 01:20:00|34.21|34.04|34.12|33.95|34.21|34.04|34.12|33.95|91
1740101100000|2025-02-21 01:25:00|34.11|33.94|34.15|33.98|34.16|33.99|34.07|33.9|71
1740101400000|2025-02-21 01:30:00|34.16|33.99|34.16|33.99|34.18|34.01|34.1|33.93|78
1740101700000|2025-02-21 01:35:00|34.17|34|34.17|34|34.18|34.01|34.15|33.98|89
1740102000000|2025-02-21 01:40:00|34.18|34.01|34.22|34.05|34.25|34.08|34.15|33.98|67
1740102300000|2025-02-21 01:45:00|34.21|34.04|34.29|34.12|34.3|34.13|34.2|34.03|64
1740102600000|2025-02-21 01:50:00|34.3|34.13|34.29|34.12|34.31|34.14|34.26|34.09|59
1740102900000|2025-02-21 01:55:00|34.3|34.13|34.27|34.1|34.31|34.14|34.25|34.08|26
1740103200000|2025-02-21 02:00:00|34.26|34.09|34.19|34.02|34.26|34.09|34.14|33.97|72
1740103500000|2025-02-21 02:05:00|34.2|34.03|34.22|34.05|34.25|34.08|34.18|34.01|50
1740103800000|2025-02-21 02:10:00|34.21|34.04|34.25|34.08|34.26|34.09|34.17|34|54
1740104100000|2025-02-21 02:15:00|34.26|34.09|34.28|34.11|34.3|34.13|34.22|34.05|105
1740104400000|2025-02-21 02:20:00|34.27|34.1|34.24|34.07|34.32|34.15|34.23|34.06|67
1740104700000|2025-02-21 02:25:00|34.23|34.06|34.17|34|34.24|34.07|34.16|33.99|37
1740105000000|2025-02-21 02:30:00|34.18|34.01|34.08|33.91|34.19|34.02|34.06|33.89|62
1740105300000|2025-02-21 02:35:00|34.09|33.92|34.16|33.99|34.19|34.02|34.08|33.91|59
1740105600000|2025-02-21 02:40:00|34.15|33.98|34.1|33.93|34.15|33.98|34.07|33.9|73
1740105900000|2025-02-21 02:45:00|34.11|33.94|34.14|33.97|34.16|33.99|34.07|33.9|62
1740106200000|2025-02-21 02:50:00|34.13|33.96|34.05|33.88|34.14|33.97|34.05|33.88|44
1740106500000|2025-02-21 02:55:00|34.07|33.9|34.07|33.9|34.09|33.92|34.04|33.87|35
1740106800000|2025-02-21 03:00:00|34.06|33.89|34.12|33.95|34.12|33.95|34.05|33.88|47
1740107100000|2025-02-21 03:05:00|34.11|33.94|34.07|33.9|34.13|33.96|34.07|33.9|70
1740107400000|2025-02-21 03:10:00|34.08|33.91|34.05|33.88|34.09|33.92|34.05|33.88|48
1740107700000|2025-02-21 03:15:00|34.04|33.87|34.11|33.94|34.11|33.94|34.01|33.84|96
1740108000000|2025-02-21 03:20:00|34.1|33.93|34.1|33.93|34.12|33.95|34.04|33.87|70
1740108300000|2025-02-21 03:25:00|34.09|33.92|34.03|33.86|34.1|33.93|34.01|33.84|51
1740108600000|2025-02-21 03:30:00|34.04|33.87|34.02|33.85|34.04|33.87|33.99|33.82|51
1740108900000|2025-02-21 03:35:00|34.01|33.84|33.99|33.82|34.02|33.85|33.98|33.81|71
1740109200000|2025-02-21 03:40:00|33.98|33.81|33.99|33.82|34|33.83|33.98|33.81|23
1740109500000|2025-02-21 03:45:00|34|33.83|33.99|33.82|34.01|33.84|33.97|33.8|34
1740109800000|2025-02-21 03:50:00|33.98|33.81|33.95|33.78|33.99|33.82|33.93|33.76|50
1740110100000|2025-02-21 03:55:00|33.96|33.79|33.94|33.77|33.96|33.79|33.93|33.76|25
1740110400000|2025-02-21 04:00:00|33.91|33.74|34.05|33.88|34.06|33.89|33.91|33.74|75
1740110700000|2025-02-21 04:05:00|34.03|33.86|34.02|33.85|34.14|33.97|34.02|33.85|46
1740111000000|2025-02-21 04:10:00|34.01|33.84|34.01|33.84|34.03|33.86|34.01|33.84|21
1740111300000|2025-02-21 04:15:00|34.02|33.85|34.01|33.84|34.06|33.89|34.01|33.84|19
1740111600000|2025-02-21 04:20:00|34.02|33.85|33.99|33.82|34.02|33.85|33.99|33.82|33
1740111900000|2025-02-21 04:25:00|33.98|33.81|33.97|33.8|34|33.83|33.94|33.77|42
1740112200000|2025-02-21 04:30:00|33.98|33.81|33.95|33.78|34|33.83|33.93|33.76|32
1740112500000|2025-02-21 04:35:00|33.96|33.79|33.98|33.81|33.99|33.82|33.9|33.73|59
1740112800000|2025-02-21 04:40:00|33.99|33.82|34.04|33.87|34.04|33.87|33.97|33.8|48
1740113100000|2025-02-21 04:45:00|34.03|33.86|34.03|33.86|34.07|33.9|34.02|33.85|24
1740113400000|2025-02-21 04:50:00|34.04|33.87|34.02|33.85|34.08|33.91|34.02|33.85|24
1740113700000|2025-02-21 04:55:00|34.03|33.86|34.06|33.89|34.07|33.9|34.01|33.84|46
1740114000000|2025-02-21 05:00:00|34.05|33.88|34.03|33.86|34.1|33.93|34|33.83|58
1740114300000|2025-02-21 05:05:00|34.02|33.85|34|33.83|34.04|33.87|33.98|33.81|29
1740114600000|2025-02-21 05:10:00|33.99|33.82|34.08|33.91|34.12|33.95|33.98|33.81|78
1740114900000|2025-02-21 05:15:00|34.07|33.9|34.04|33.87|34.08|33.91|34.02|33.85|49
1740115200000|2025-02-21 05:20:00|34.05|33.88|33.96|33.79|34.05|33.88|33.95|33.78|22
1740115500000|2025-02-21 05:25:00|33.95|33.78|33.95|33.78|33.99|33.82|33.95|33.78|14
1740115800000|2025-02-21 05:30:00|33.94|33.77|34.01|33.84|34.01|33.84|33.92|33.75|46
1740116100000|2025-02-21 05:35:00|34|33.83|34|33.83|34.01|33.84|33.97|33.8|29
1740116400000|2025-02-21 05:40:00|33.98|33.81|34.05|33.88|34.06|33.89|33.98|33.81|37
1740116700000|2025-02-21 05:45:00|34.04|33.87|33.98|33.81|34.05|33.88|33.98|33.81|34
1740117000000|2025-02-21 05:50:00|33.97|33.8|33.97|33.8|34|33.83|33.94|33.77|29
1740117300000|2025-02-21 05:55:00|33.96|33.79|33.95|33.78|33.98|33.81|33.93|33.76|30
1740117600000|2025-02-21 06:00:00|33.94|33.77|33.9|33.73|33.95|33.78|33.89|33.72|34
1740117900000|2025-02-21 06:05:00|33.91|33.74|33.96|33.79|34.01|33.84|33.9|33.73|54
1740118200000|2025-02-21 06:10:00|33.97|33.8|33.97|33.8|33.98|33.81|33.95|33.78|15
1740118500000|2025-02-21 06:15:00|33.98|33.81|33.99|33.82|33.99|33.82|33.94|33.77|42
1740118800000|2025-02-21 06:20:00|33.98|33.81|33.98|33.81|34.01|33.84|33.95|33.78|44
1740119100000|2025-02-21 06:25:00|33.97|33.8|34|33.83|34|33.83|33.96|33.79|30
1740119400000|2025-02-21 06:30:00|33.99|33.82|33.97|33.8|33.99|33.82|33.95|33.78|25
1740119700000|2025-02-21 06:35:00|33.98|33.81|34.03|33.86|34.05|33.88|33.98|33.81|47
1740120000000|2025-02-21 06:40:00|34.04|33.87|34.06|33.89|34.09|33.92|34.03|33.86|35
1740120300000|2025-02-21 06:45:00|34.05|33.88|33.99|33.82|34.05|33.88|33.99|33.82|18
1740120600000|2025-02-21 06:50:00|33.98|33.81|34.05|33.88|34.05|33.88|33.95|33.78|55
1740120900000|2025-02-21 06:55:00|34.04|33.87|34.05|33.88|34.05|33.88|34.01|33.84|56
1740121200000|2025-02-21 07:00:00|34.04|33.87|34.07|33.9|34.08|33.91|33.99|33.82|60
1740121500000|2025-02-21 07:05:00|34.06|33.89|34.1|33.93|34.11|33.94|34.06|33.89|47
1740121800000|2025-02-21 07:10:00|34.09|33.92|34.04|33.87|34.1|33.93|34.02|33.85|33
1740122100000|2025-02-21 07:15:00|34.03|33.86|33.99|33.82|34.04|33.87|33.98|33.81|30
1740122400000|2025-02-21 07:20:00|33.98|33.81|34.14|33.97|34.16|33.99|33.98|33.81|52
1740122700000|2025-02-21 07:25:00|34.15|33.98|34.13|33.96|34.2|34.03|34.13|33.96|39
1740123000000|2025-02-21 07:30:00|34.12|33.95|34.05|33.88|34.14|33.97|34.05|33.88|56
1740123300000|2025-02-21 07:35:00|34.04|33.87|34.03|33.86|34.05|33.88|34.02|33.85|38
1740123600000|2025-02-21 07:40:00|34.04|33.87|34.07|33.9|34.09|33.92|34.03|33.86|22
1740123900000|2025-02-21 07:45:00|34.08|33.91|34.07|33.9|34.11|33.94|34.06|33.89|58
1740124200000|2025-02-21 07:50:00|34.08|33.91|34.07|33.9|34.08|33.91|34.05|33.88|20
1740124500000|2025-02-21 07:55:00|34.06|33.89|34.06|33.89|34.07|33.9|34.01|33.84|31
1740124800000|2025-02-21 08:00:00|34.04|33.87|33.99|33.82|34.08|33.91|33.99|33.82|46
1740125100000|2025-02-21 08:05:00|34.01|33.84|34.03|33.86|34.04|33.87|34|33.83|29
1740125400000|2025-02-21 08:10:00|34.02|33.85|34.04|33.87|34.05|33.88|34|33.83|46
1740125700000|2025-02-21 08:15:00|34.03|33.86|34|33.83|34.03|33.86|33.93|33.76|56
1740126000000|2025-02-21 08:20:00|33.99|33.82|33.97|33.8|33.99|33.82|33.92|33.75|50
1740126300000|2025-02-21 08:25:00|33.98|33.81|34.01|33.84|34.02|33.85|33.96|33.79|56
1740126600000|2025-02-21 08:30:00|34|33.83|33.96|33.79|34.05|33.88|33.96|33.79|54
1740126900000|2025-02-21 08:35:00|33.97|33.8|34.03|33.86|34.07|33.9|33.95|33.78|52
1740127200000|2025-02-21 08:40:00|34.01|33.84|34.05|33.88|34.07|33.9|34.01|33.84|69
1740127500000|2025-02-21 08:45:00|34.06|33.89|34.1|33.93|34.18|34.01|34.05|33.88|54
1740127800000|2025-02-21 08:50:00|34.12|33.95|34.13|33.96|34.14|33.97|34.08|33.91|88
1740128100000|2025-02-21 08:55:00|34.14|33.97|34.14|33.97|34.17|34|34.12|33.95|93
1740128400000|2025-02-21 09:00:00|34.15|33.98|34.15|33.98|34.23|34.06|34.13|33.96|106
1740128700000|2025-02-21 09:05:00|34.17|34|34.22|34.05|34.22|34.05|34.15|33.98|99
1740129000000|2025-02-21 09:10:00|34.21|34.04|34.27|34.1|34.29|34.12|34.2|34.03|97
1740129300000|2025-02-21 09:15:00|34.26|34.09|34.64|34.47|34.66|34.49|34.26|34.09|222
1740129600000|2025-02-21 09:20:00|34.63|34.46|34.59|34.42|34.7|34.53|34.55|34.38|145
1740129900000|2025-02-21 09:25:00|34.58|34.41|34.45|34.28|34.59|34.42|34.41|34.24|131
1740130200000|2025-02-21 09:30:00|34.43|34.26|34.44|34.27|34.57|34.4|34.43|34.26|107
1740130500000|2025-02-21 09:35:00|34.45|34.28|34.31|34.14|34.49|34.32|34.31|34.14|89
1740130800000|2025-02-21 09:40:00|34.33|34.16|34.15|33.98|34.33|34.16|34.08|33.91|82
1740131100000|2025-02-21 09:45:00|34.14|33.97|34.2|34.03|34.2|34.03|34.1|33.93|78
1740131400000|2025-02-21 09:50:00|34.21|34.04|34.21|34.04|34.28|34.11|34.18|34.01|56
1740131700000|2025-02-21 09:55:00|34.19|34.02|34.23|34.06|34.27|34.1|34.19|34.02|54
1740132000000|2025-02-21 10:00:00|34.24|34.07|34.2|34.03|34.26|34.09|34.18|34.01|55
1740132300000|2025-02-21 10:05:00|34.18|34.01|34.28|34.11|34.28|34.11|34.14|33.97|65
1740132600000|2025-02-21 10:10:00|34.27|34.1|34.29|34.12|34.32|34.15|34.24|34.07|55
1740132900000|2025-02-21 10:15:00|34.3|34.13|34.25|34.08|34.35|34.18|34.25|34.08|46
1740133200000|2025-02-21 10:20:00|34.26|34.09|34.23|34.06|34.29|34.12|34.21|34.04|47
1740133500000|2025-02-21 10:25:00|34.24|34.07|34.21|34.04|34.24|34.07|34.17|34|50
1740133800000|2025-02-21 10:30:00|34.22|34.05|34.29|34.12|34.3|34.13|34.18|34.01|74
1740134100000|2025-02-21 10:35:00|34.3|34.13|34.34|34.17|34.38|34.21|34.3|34.13|59
1740134400000|2025-02-21 10:40:00|34.32|34.15|34.36|34.19|34.37|34.2|34.32|34.15|53
1740134700000|2025-02-21 10:45:00|34.37|34.2|34.28|34.11|34.38|34.21|34.27|34.1|66
1740135000000|2025-02-21 10:50:00|34.27|34.1|34.32|34.15|34.38|34.21|34.27|34.1|75
1740135300000|2025-02-21 10:55:00|34.31|34.14|34.36|34.19|34.37|34.2|34.29|34.12|76
1740135600000|2025-02-21 11:00:00|34.35|34.18|34.2|34.03|34.37|34.2|34.18|34.01|86
1740135900000|2025-02-21 11:05:00|34.19|34.02|34.16|33.99|34.24|34.07|34.14|33.97|84
1740136200000|2025-02-21 11:10:00|34.14|33.97|34.11|33.94|34.17|34|34.11|33.94|76
1740136500000|2025-02-21 11:15:00|34.1|33.93|34.1|33.93|34.12|33.95|34.03|33.86|141
1740136800000|2025-02-21 11:20:00|34.11|33.94|34.22|34.05|34.23|34.06|34.1|33.93|78
1740137100000|2025-02-21 11:25:00|34.21|34.04|34.23|34.06|34.25|34.08|34.19|34.02|88
1740137400000|2025-02-21 11:30:00|34.22|34.05|34.16|33.99|34.23|34.06|34.14|33.97|102
1740137700000|2025-02-21 11:35:00|34.15|33.98|34.14|33.97|34.2|34.03|34.11|33.94|95
1740138000000|2025-02-21 11:40:00|34.16|33.99|34.13|33.96|34.17|34|34.11|33.94|57
1740138300000|2025-02-21 11:45:00|34.14|33.97|34.13|33.96|34.15|33.98|34.09|33.92|51
1740138600000|2025-02-21 11:50:00|34.12|33.95|34.07|33.9|34.13|33.96|34.05|33.88|81
1740138900000|2025-02-21 11:55:00|34.05|33.88|34.02|33.85|34.07|33.9|34.01|33.84|80
1740139200000|2025-02-21 12:00:00|34.01|33.84|34.03|33.86|34.06|33.89|34.01|33.84|102
1740139500000|2025-02-21 12:05:00|34.02|33.85|34|33.83|34.06|33.89|34|33.83|102
1740139800000|2025-02-21 12:10:00|34.01|33.84|34.08|33.91|34.08|33.91|33.99|33.82|115
1740140100000|2025-02-21 12:15:00|34.09|33.92|34.11|33.94|34.15|33.98|34.09|33.92|37
1740140400000|2025-02-21 12:20:00|34.1|33.93|34.04|33.87|34.13|33.96|34.04|33.87|54
1740140700000|2025-02-21 12:25:00|34.05|33.88|34.09|33.92|34.1|33.93|34.03|33.86|78
1740141000000|2025-02-21 12:30:00|34.08|33.91|34.11|33.94|34.15|33.98|34.08|33.91|70
1740141300000|2025-02-21 12:35:00|34.12|33.95|34.15|33.98|34.2|34.03|34.11|33.94|99
1740141600000|2025-02-21 12:40:00|34.14|33.97|34.08|33.91|34.16|33.99|34.05|33.88|73
1740141900000|2025-02-21 12:45:00|34.07|33.9|34.15|33.98|34.17|34|34.06|33.89|125
1740142200000|2025-02-21 12:50:00|34.14|33.97|34.22|34.05|34.22|34.05|34.13|33.96|63
1740142500000|2025-02-21 12:55:00|34.21|34.04|34.23|34.06|34.26|34.09|34.19|34.02|29
1740142800000|2025-02-21 13:00:00|34.24|34.07|34.39|34.22|34.4|34.23|34.24|34.07|101
1740143100000|2025-02-21 13:05:00|34.4|34.23|34.51|34.34|34.52|34.35|34.34|34.17|132
1740143400000|2025-02-21 13:10:00|34.52|34.35|34.63|34.46|34.68|34.51|34.51|34.34|178
1740143700000|2025-02-21 13:15:00|34.62|34.45|34.4|34.23|34.65|34.48|34.4|34.23|177
1740144000000|2025-02-21 13:20:00|34.39|34.22|34.51|34.34|34.52|34.35|34.39|34.22|112
1740144300000|2025-02-21 13:25:00|34.52|34.35|34.55|34.38|34.58|34.41|34.5|34.33|153
1740144600000|2025-02-21 13:30:00|34.56|34.39|34.62|34.45|34.62|34.45|34.49|34.32|146
1740144900000|2025-02-21 13:35:00|34.63|34.46|34.75|34.58|34.77|34.6|34.62|34.45|131
1740145200000|2025-02-21 13:40:00|34.76|34.59|34.72|34.55|34.77|34.6|34.68|34.51|143
1740145500000|2025-02-21 13:45:00|34.71|34.54|34.75|34.58|34.77|34.6|34.71|34.54|138
1740145800000|2025-02-21 13:50:00|34.74|34.57|34.73|34.56|34.75|34.58|34.64|34.47|135
1740146100000|2025-02-21 13:55:00|34.74|34.57|34.72|34.55|34.76|34.59|34.7|34.53|110
1740146400000|2025-02-21 14:00:00|34.73|34.56|34.64|34.47|34.76|34.59|34.62|34.45|134
1740146700000|2025-02-21 14:05:00|34.65|34.48|34.56|34.39|34.65|34.48|34.55|34.38|108
1740147000000|2025-02-21 14:10:00|34.55|34.38|34.5|34.33|34.59|34.42|34.45|34.28|125
1740147300000|2025-02-21 14:15:00|34.48|34.31|34.6|34.43|34.6|34.43|34.42|34.25|131
1740147600000|2025-02-21 14:20:00|34.59|34.42|34.41|34.24|34.6|34.43|34.39|34.22|173
1740147900000|2025-02-21 14:25:00|34.42|34.25|34.45|34.28|34.48|34.31|34.37|34.2|133
1740148200000|2025-02-21 14:30:00|34.43|34.26|34.25|34.08|34.43|34.26|34.24|34.07|172
1740148500000|2025-02-21 14:35:00|34.26|34.09|34.13|33.96|34.3|34.13|34.1|33.93|196
1740148800000|2025-02-21 14:40:00|34.12|33.95|34.29|34.12|34.32|34.15|34.1|33.93|176
1740149100000|2025-02-21 14:45:00|34.31|34.14|34.32|34.15|34.43|34.26|34.31|34.14|167
1740149400000|2025-02-21 14:50:00|34.33|34.16|34.36|34.19|34.39|34.22|34.23|34.06|132
1740149700000|2025-02-21 14:55:00|34.34|34.17|34.35|34.18|34.37|34.2|34.28|34.11|101
1740150000000|2025-02-21 15:00:00|34.34|34.17|34.52|34.35|34.52|34.35|34.26|34.09|210
1740150300000|2025-02-21 15:05:00|34.51|34.34|34.52|34.35|34.52|34.35|34.41|34.24|133
1740150600000|2025-02-21 15:10:00|34.51|34.34|34.61|34.44|34.63|34.46|34.51|34.34|149
1740150900000|2025-02-21 15:15:00|34.62|34.45|34.54|34.37|34.7|34.53|34.49|34.32|182
1740151200000|2025-02-21 15:20:00|34.53|34.36|34.07|33.9|34.55|34.38|34.06|33.89|294
1740151500000|2025-02-21 15:25:00|34.08|33.91|34.11|33.94|34.12|33.95|33.85|33.68|322
1740151800000|2025-02-21 15:30:00|34.1|33.93|33.69|33.52|34.11|33.94|33.62|33.45|303
1740152100000|2025-02-21 15:35:00|33.7|33.53|33.48|33.31|33.75|33.58|33.38|33.21|293
1740152400000|2025-02-21 15:40:00|33.47|33.3|33.52|33.35|33.52|33.35|33.16|32.99|295
1740152700000|2025-02-21 15:45:00|33.53|33.36|33.54|33.37|33.74|33.57|33.32|33.15|301
1740153000000|2025-02-21 15:50:00|33.53|33.36|33.76|33.59|33.86|33.69|33.53|33.36|240
1740153300000|2025-02-21 15:55:00|33.75|33.58|33.65|33.48|33.78|33.61|33.58|33.41|272
1740153600000|2025-02-21 16:00:00|33.64|33.47|33.67|33.5|33.73|33.56|33.47|33.3|266
1740153900000|2025-02-21 16:05:00|33.68|33.51|33.6|33.43|33.7|33.53|33.48|33.31|272
1740154200000|2025-02-21 16:10:00|33.59|33.42|33.97|33.8|34|33.83|33.53|33.36|266
1740154500000|2025-02-21 16:15:00|33.98|33.81|33.92|33.75|34.02|33.85|33.9|33.73|221
1740154800000|2025-02-21 16:20:00|33.94|33.77|33.92|33.75|34.01|33.84|33.88|33.71|216
1740155100000|2025-02-21 16:25:00|33.93|33.76|33.84|33.67|33.94|33.77|33.83|33.66|218
1740155400000|2025-02-21 16:30:00|33.85|33.68|33.93|33.76|33.97|33.8|33.8|33.63|250
1740155700000|2025-02-21 16:35:00|33.92|33.75|33.86|33.69|33.93|33.76|33.77|33.6|239
1740156000000|2025-02-21 16:40:00|33.85|33.68|33.72|33.55|33.88|33.71|33.71|33.54|216
1740156300000|2025-02-21 16:45:00|33.71|33.54|33.71|33.54|33.76|33.59|33.65|33.48|184
1740156600000|2025-02-21 16:50:00|33.7|33.53|33.72|33.55|33.79|33.62|33.67|33.5|105
1740156900000|2025-02-21 16:55:00|33.71|33.54|33.76|33.59|33.81|33.64|33.71|33.54|76
1740157200000|2025-02-21 17:00:00|33.75|33.58|33.77|33.6|33.8|33.63|33.66|33.49|112
1740157500000|2025-02-21 17:05:00|33.76|33.59|33.67|33.5|33.85|33.68|33.66|33.49|105
1740157800000|2025-02-21 17:10:00|33.66|33.49|33.55|33.38|33.67|33.5|33.54|33.37|113
1740158100000|2025-02-21 17:15:00|33.57|33.4|33.49|33.32|33.57|33.4|33.45|33.28|127
1740158400000|2025-02-21 17:20:00|33.48|33.31|33.5|33.33|33.54|33.37|33.42|33.25|105
1740158700000|2025-02-21 17:25:00|33.49|33.32|33.51|33.34|33.63|33.46|33.46|33.29|83
1740159000000|2025-02-21 17:30:00|33.5|33.33|33.32|33.15|33.51|33.34|33.28|33.11|96
1740159300000|2025-02-21 17:35:00|33.31|33.14|33.08|32.91|33.31|33.14|33.07|32.9|130
1740159600000|2025-02-21 17:40:00|33.07|32.9|33.07|32.9|33.21|33.04|33.02|32.85|124
1740159900000|2025-02-21 17:45:00|33.05|32.88|33.07|32.9|33.14|32.97|32.96|32.79|155
1740160200000|2025-02-21 17:50:00|33.06|32.89|33.1|32.93|33.14|32.97|33.01|32.84|115
1740160500000|2025-02-21 17:55:00|33.09|32.92|33.03|32.86|33.18|33.01|32.98|32.81|136
1740160800000|2025-02-21 18:00:00|33.02|32.85|32.9|32.73|33.02|32.85|32.88|32.71|179
1740161100000|2025-02-21 18:05:00|32.92|32.75|33.04|32.87|33.13|32.96|32.91|32.74|143
1740161400000|2025-02-21 18:10:00|33.05|32.88|32.94|32.77|33.05|32.88|32.93|32.76|127
1740161700000|2025-02-21 18:15:00|32.95|32.78|32.96|32.79|33.01|32.84|32.89|32.72|138
1740162000000|2025-02-21 18:20:00|32.95|32.78|33.07|32.9|33.09|32.92|32.91|32.74|106
1740162300000|2025-02-21 18:25:00|33.08|32.91|33.05|32.88|33.13|32.96|33.03|32.86|61
1740162600000|2025-02-21 18:30:00|33.04|32.87|33.01|32.84|33.04|32.87|32.9|32.73|94
1740162900000|2025-02-21 18:35:00|33|32.83|33.06|32.89|33.12|32.95|32.98|32.81|69
1740163200000|2025-02-21 18:40:00|33.07|32.9|32.99|32.82|33.09|32.92|32.99|32.82|54
1740163500000|2025-02-21 18:45:00|32.97|32.8|33.04|32.87|33.04|32.87|32.94|32.77|60
1740163800000|2025-02-21 18:50:00|33.03|32.86|33.04|32.87|33.04|32.87|32.94|32.77|76
1740164100000|2025-02-21 18:55:00|33.03|32.86|33.01|32.84|33.03|32.86|32.96|32.79|107
1740164400000|2025-02-21 19:00:00|33|32.83|32.97|32.8|33.09|32.92|32.95|32.78|180
1740164700000|2025-02-21 19:05:00|32.96|32.79|33|32.83|33.04|32.87|32.94|32.77|198
1740165000000|2025-02-21 19:10:00|33.01|32.84|32.9|32.73|33.01|32.84|32.89|32.72|125
1740165300000|2025-02-21 19:15:00|32.89|32.72|32.75|32.58|32.9|32.73|32.74|32.57|142
1740165600000|2025-02-21 19:20:00|32.73|32.56|32.67|32.5|32.79|32.62|32.65|32.48|90
1740165900000|2025-02-21 19:25:00|32.68|32.51|32.59|32.42|32.7|32.53|32.57|32.4|153
1740166200000|2025-02-21 19:30:00|32.6|32.43|32.68|32.51|32.73|32.56|32.58|32.41|99
1740166500000|2025-02-21 19:35:00|32.67|32.5|32.41|32.24|32.71|32.54|32.41|32.24|144
1740166800000|2025-02-21 19:40:00|32.42|32.25|32.44|32.27|32.5|32.33|32.35|32.18|120
1740167100000|2025-02-21 19:45:00|32.45|32.28|32.34|32.17|32.46|32.29|32.32|32.15|82
1740167400000|2025-02-21 19:50:00|32.35|32.18|32.39|32.22|32.56|32.39|32.33|32.16|95
1740167700000|2025-02-21 19:55:00|32.38|32.21|32.41|32.24|32.44|32.27|32.36|32.19|117
1740168000000|2025-02-21 20:00:00|32.42|32.25|32.47|32.3|32.52|32.35|32.33|32.16|108
1740168300000|2025-02-21 20:05:00|32.48|32.31|32.55|32.38|32.58|32.41|32.48|32.31|79
1740168600000|2025-02-21 20:10:00|32.54|32.37|32.58|32.41|32.62|32.45|32.51|32.34|67
1740168900000|2025-02-21 20:15:00|32.59|32.42|32.58|32.41|32.64|32.47|32.58|32.41|73
1740169200000|2025-02-21 20:20:00|32.57|32.4|32.42|32.25|32.6|32.43|32.38|32.21|92
1740169500000|2025-02-21 20:25:00|32.41|32.24|32.53|32.36|32.53|32.36|32.38|32.21|70
1740169800000|2025-02-21 20:30:00|32.54|32.37|32.56|32.39|32.61|32.44|32.5|32.33|83
1740170100000|2025-02-21 20:35:00|32.57|32.4|32.48|32.31|32.57|32.4|32.44|32.27|103
1740170400000|2025-02-21 20:40:00|32.47|32.3|32.48|32.31|32.49|32.32|32.41|32.24|84
1740170700000|2025-02-21 20:45:00|32.49|32.32|32.39|32.22|32.49|32.32|32.38|32.21|73
1740171000000|2025-02-21 20:50:00|32.4|32.23|32.3|32.13|32.4|32.23|32.26|32.09|56
1740171300000|2025-02-21 20:55:00|32.31|32.14|32.35|32.18|32.35|32.18|32.26|32.09|62
1740171600000|2025-02-21 21:00:00|32.34|32.17|32.46|32.29|32.48|32.31|32.34|32.17|143
1740171900000|2025-02-21 21:05:00|32.45|32.28|32.39|32.22|32.47|32.3|32.39|32.22|75
1740172200000|2025-02-21 21:10:00|32.38|32.21|32.41|32.24|32.43|32.26|32.34|32.17|48
1740172500000|2025-02-21 21:15:00|32.4|32.23|32.34|32.17|32.41|32.24|32.3|32.13|45
1740172800000|2025-02-21 21:20:00|32.35|32.18|32.4|32.23|32.42|32.25|32.35|32.18|61
1740173100000|2025-02-21 21:25:00|32.39|32.22|32.26|32.09|32.42|32.25|32.26|32.09|92
1740173400000|2025-02-21 21:30:00|32.27|32.1|32.29|32.12|32.3|32.13|32.19|32.02|93
1740173700000|2025-02-21 21:35:00|32.3|32.13|32.32|32.15|32.38|32.21|32.3|32.13|69
1740174000000|2025-02-21 21:40:00|32.31|32.14|32.29|32.12|32.32|32.15|32.26|32.09|42
1740174300000|2025-02-21 21:45:00|32.3|32.13|32.37|32.2|32.41|32.24|32.29|32.12|71
1740174600000|2025-02-21 21:50:00|32.36|32.19|32.47|32.3|32.48|32.31|32.36|32.19|86
1740174900000|2025-02-21 21:55:00|32.46|32.29|32.46|32.29|32.46|32.29|32.42|32.25|14
1740211200000|2025-02-22 08:00:00|32.83|32.66|32.89|32.72|32.9|32.73|32.82|32.65|34
1740211500000|2025-02-22 08:05:00|32.9|32.73|32.82|32.65|32.9|32.73|32.81|32.64|100
1740211800000|2025-02-22 08:10:00|32.83|32.66|32.72|32.55|32.84|32.67|32.72|32.55|94
1740212100000|2025-02-22 08:15:00|32.73|32.56|32.76|32.59|32.81|32.64|32.72|32.55|86
1740212400000|2025-02-22 08:20:00|32.77|32.6|32.77|32.6|32.83|32.66|32.75|32.58|87
1740212700000|2025-02-22 08:25:00|32.78|32.61|32.79|32.62|32.79|32.62|32.73|32.56|62
1740213000000|2025-02-22 08:30:00|32.8|32.63|32.8|32.63|32.81|32.64|32.76|32.59|112
1740213300000|2025-02-22 08:35:00|32.81|32.64|32.81|32.64|32.84|32.67|32.79|32.62|71
1740213600000|2025-02-22 08:40:00|32.82|32.65|32.82|32.65|32.85|32.68|32.81|32.64|73
1740213900000|2025-02-22 08:45:00|32.8|32.63|32.81|32.64|32.82|32.65|32.75|32.58|78
1740214200000|2025-02-22 08:50:00|32.8|32.63|32.81|32.64|32.84|32.67|32.78|32.61|73
1740214500000|2025-02-22 08:55:00|32.8|32.63|32.82|32.65|32.87|32.7|32.8|32.63|160
1740214800000|2025-02-22 09:00:00|32.81|32.64|32.84|32.67|32.85|32.68|32.79|32.62|104
1740215100000|2025-02-22 09:05:00|32.83|32.66|32.92|32.75|32.97|32.8|32.8|32.63|133
1740215400000|2025-02-22 09:10:00|32.91|32.74|32.86|32.69|32.93|32.76|32.85|32.68|93
1740215700000|2025-02-22 09:15:00|32.87|32.7|32.87|32.7|32.87|32.7|32.82|32.65|132
1740216000000|2025-02-22 09:20:00|32.88|32.71|32.86|32.69|32.93|32.76|32.83|32.66|116
1740216300000|2025-02-22 09:25:00|32.87|32.7|32.82|32.65|32.89|32.72|32.82|32.65|64
1740216600000|2025-02-22 09:30:00|32.83|32.66|32.87|32.7|32.88|32.71|32.81|32.64|102
1740216900000|2025-02-22 09:35:00|32.86|32.69|32.81|32.64|32.88|32.71|32.81|32.64|66
1740217200000|2025-02-22 09:40:00|32.82|32.65|32.84|32.67|32.87|32.7|32.81|32.64|32
1740217500000|2025-02-22 09:45:00|32.85|32.68|32.86|32.69|32.9|32.73|32.84|32.67|59
1740217800000|2025-02-22 09:50:00|32.87|32.7|32.88|32.71|32.89|32.72|32.84|32.67|77
1740218100000|2025-02-22 09:55:00|32.89|32.72|32.88|32.71|32.91|32.74|32.86|32.69|90
1740218400000|2025-02-22 10:00:00|32.89|32.72|32.87|32.7|32.9|32.73|32.79|32.62|132
1740218700000|2025-02-22 10:05:00|32.88|32.71|32.99|32.82|33.02|32.85|32.84|32.67|129
1740219000000|2025-02-22 10:10:00|32.98|32.81|33.04|32.87|33.06|32.89|32.97|32.8|131
1740219300000|2025-02-22 10:15:00|33.05|32.88|33.03|32.86|33.09|32.92|33.01|32.84|63
1740219600000|2025-02-22 10:20:00|33.02|32.85|33.08|32.91|33.11|32.94|33.02|32.85|101
1740219900000|2025-02-22 10:25:00|33.1|32.93|33.08|32.91|33.1|32.93|33.06|32.89|70
1740220200000|2025-02-22 10:30:00|33.09|32.92|33.08|32.91|33.1|32.93|33.05|32.88|41
1740220500000|2025-02-22 10:35:00|33.06|32.89|33.01|32.84|33.06|32.89|33|32.83|62
1740220800000|2025-02-22 10:40:00|32.99|32.82|33.01|32.84|33.02|32.85|32.97|32.8|65
1740221100000|2025-02-22 10:45:00|33|32.83|32.98|32.81|33.05|32.88|32.98|32.81|109
1740221400000|2025-02-22 10:50:00|32.99|32.82|32.98|32.81|33.02|32.85|32.98|32.81|91
1740221700000|2025-02-22 10:55:00|32.99|32.82|32.96|32.79|33|32.83|32.95|32.78|98
1740222000000|2025-02-22 11:00:00|32.97|32.8|33.05|32.88|33.05|32.88|32.94|32.77|102
1740222300000|2025-02-22 11:05:00|33.06|32.89|33.11|32.94|33.13|32.96|33.03|32.86|49
1740222600000|2025-02-22 11:10:00|33.1|32.93|33.08|32.91|33.11|32.94|33.08|32.91|15
1740222900000|2025-02-22 11:15:00|33.09|32.92|33.13|32.96|33.13|32.96|33.04|32.87|22
1740223200000|2025-02-22 11:20:00|33.12|32.95|33.11|32.94|33.12|32.95|33.06|32.89|24
1740223500000|2025-02-22 11:25:00|33.1|32.93|33.09|32.92|33.1|32.93|33.09|32.92|10
1740223800000|2025-02-22 11:30:00|33.1|32.93|33.11|32.94|33.13|32.96|33.08|32.91|20
1740224100000|2025-02-22 11:35:00|33.13|32.96|33.14|32.97|33.15|32.98|33.12|32.95|16
1740224400000|2025-02-22 11:40:00|33.13|32.96|33.12|32.95|33.14|32.97|33.11|32.94|12
1740224700000|2025-02-22 11:45:00|33.11|32.94|33.14|32.97|33.15|32.98|33.1|32.93|31
1740225000000|2025-02-22 11:50:00|33.15|32.98|33.17|33|33.24|33.07|33.15|32.98|37
1740225300000|2025-02-22 11:55:00|33.18|33.01|33.14|32.97|33.18|33.01|33.13|32.96|39
1740225600000|2025-02-22 12:00:00|33.15|32.98|33.13|32.96|33.18|33.01|33.12|32.95|51
1740225900000|2025-02-22 12:05:00|33.12|32.95|33.17|33|33.17|33|33.12|32.95|28
1740226200000|2025-02-22 12:10:00|33.16|32.99|33.11|32.94|33.16|32.99|33.09|32.92|40
1740226500000|2025-02-22 12:15:00|33.12|32.95|33.21|33.04|33.21|33.04|33.11|32.94|79
1740226800000|2025-02-22 12:20:00|33.2|33.03|33.09|32.92|33.2|33.03|33.09|32.92|100
1740227100000|2025-02-22 12:25:00|33.1|32.93|33.09|32.92|33.11|32.94|33.07|32.9|24
1740227400000|2025-02-22 12:30:00|33.1|32.93|33.17|33|33.18|33.01|33.1|32.93|107
1740227700000|2025-02-22 12:35:00|33.18|33.01|33.19|33.02|33.22|33.05|33.14|32.97|112
1740228000000|2025-02-22 12:40:00|33.18|33.01|33.15|32.98|33.21|33.04|33.14|32.97|65
1740228300000|2025-02-22 12:45:00|33.16|32.99|33.22|33.05|33.22|33.05|33.14|32.97|47
1740228600000|2025-02-22 12:50:00|33.23|33.06|33.23|33.06|33.25|33.08|33.19|33.02|56
1740228900000|2025-02-22 12:55:00|33.24|33.07|33.22|33.05|33.26|33.09|33.21|33.04|83
1740229200000|2025-02-22 13:00:00|33.24|33.07|33.27|33.1|33.28|33.11|33.21|33.04|70
1740229500000|2025-02-22 13:05:00|33.3|33.13|33.27|33.1|33.32|33.15|33.26|33.09|128
1740229800000|2025-02-22 13:10:00|33.26|33.09|33.22|33.05|33.27|33.1|33.2|33.03|66
1740230100000|2025-02-22 13:15:00|33.21|33.04|33.25|33.08|33.26|33.09|33.19|33.02|77
1740230400000|2025-02-22 13:20:00|33.24|33.07|33.19|33.02|33.25|33.08|33.19|33.02|54
1740230700000|2025-02-22 13:25:00|33.18|33.01|33.13|32.96|33.2|33.03|33.13|32.96|36
1740231000000|2025-02-22 13:30:00|33.14|32.97|33.11|32.94|33.14|32.97|33.07|32.9|90
1740231300000|2025-02-22 13:35:00|33.1|32.93|33.07|32.9|33.16|32.99|33.01|32.84|104
1740231600000|2025-02-22 13:40:00|33.08|32.91|33.05|32.88|33.11|32.94|33.03|32.86|87
1740231900000|2025-02-22 13:45:00|33.04|32.87|33.11|32.94|33.13|32.96|33.04|32.87|94
1740232200000|2025-02-22 13:50:00|33.13|32.96|33.11|32.94|33.14|32.97|33.1|32.93|79
1740232500000|2025-02-22 13:55:00|33.12|32.95|33.06|32.89|33.12|32.95|33.05|32.88|105
1740232800000|2025-02-22 14:00:00|33.08|32.91|33.11|32.94|33.12|32.95|33.05|32.88|80
1740233100000|2025-02-22 14:05:00|33.12|32.95|33.12|32.95|33.16|32.99|33.1|32.93|69
1740233400000|2025-02-22 14:10:00|33.13|32.96|33.08|32.91|33.15|32.98|33.06|32.89|56
1740233700000|2025-02-22 14:15:00|33.07|32.9|33.11|32.94|33.13|32.96|33.06|32.89|95
1740234000000|2025-02-22 14:20:00|33.1|32.93|33.14|32.97|33.18|33.01|33.1|32.93|68
1740234300000|2025-02-22 14:25:00|33.13|32.96|33.14|32.97|33.16|32.99|33.08|32.91|59
1740234600000|2025-02-22 14:30:00|33.15|32.98|33.1|32.93|33.18|33.01|33.1|32.93|56
1740234900000|2025-02-22 14:35:00|33.11|32.94|33.16|32.99|33.17|33|33.09|32.92|85
1740235200000|2025-02-22 14:40:00|33.18|33.01|33.17|33|33.19|33.02|33.14|32.97|84
1740235500000|2025-02-22 14:45:00|33.18|33.01|33.16|32.99|33.2|33.03|33.16|32.99|63
1740235800000|2025-02-22 14:50:00|33.15|32.98|33.14|32.97|33.18|33.01|33.14|32.97|41
1740236100000|2025-02-22 14:55:00|33.13|32.96|33.13|32.96|33.15|32.98|33.12|32.95|29
1740236400000|2025-02-22 15:00:00|33.15|32.98|33.17|33|33.17|33|33.13|32.96|54
1740236700000|2025-02-22 15:05:00|33.18|33.01|33.21|33.04|33.21|33.04|33.16|32.99|29
1740237000000|2025-02-22 15:10:00|33.22|33.05|33.2|33.03|33.23|33.06|33.15|32.98|53
1740237300000|2025-02-22 15:15:00|33.21|33.04|33.34|33.17|33.36|33.19|33.19|33.02|91
1740237600000|2025-02-22 15:20:00|33.35|33.18|33.33|33.16|33.36|33.19|33.28|33.11|53
1740237900000|2025-02-22 15:25:00|33.32|33.15|33.29|33.12|33.36|33.19|33.28|33.11|54
1740238200000|2025-02-22 15:30:00|33.28|33.11|33.35|33.18|33.35|33.18|33.28|33.11|53
1740238500000|2025-02-22 15:35:00|33.34|33.17|33.33|33.16|33.35|33.18|33.3|33.13|57
1740238800000|2025-02-22 15:40:00|33.34|33.17|33.36|33.19|33.36|33.19|33.31|33.14|52
1740239100000|2025-02-22 15:45:00|33.35|33.18|33.4|33.23|33.4|33.23|33.33|33.16|75
1740239400000|2025-02-22 15:50:00|33.39|33.22|33.41|33.24|33.43|33.26|33.39|33.22|63
1740239700000|2025-02-22 15:55:00|33.42|33.25|33.41|33.24|33.45|33.28|33.39|33.22|129
1740240000000|2025-02-22 16:00:00|33.43|33.26|33.47|33.3|33.63|33.46|33.42|33.25|96
1740240300000|2025-02-22 16:05:00|33.45|33.28|33.44|33.27|33.48|33.31|33.42|33.25|40
1740240600000|2025-02-22 16:10:00|33.43|33.26|33.44|33.27|33.47|33.3|33.42|33.25|62
1740240900000|2025-02-22 16:15:00|33.45|33.28|33.51|33.34|33.54|33.37|33.45|33.28|57
1740241200000|2025-02-22 16:20:00|33.52|33.35|33.58|33.41|33.61|33.44|33.52|33.35|43
1740241500000|2025-02-22 16:25:00|33.6|33.43|33.54|33.37|33.6|33.43|33.49|33.32|38
1740241800000|2025-02-22 16:30:00|33.53|33.36|33.53|33.36|33.57|33.4|33.49|33.32|103
1740242100000|2025-02-22 16:35:00|33.54|33.37|33.58|33.41|33.6|33.43|33.54|33.37|64
1740242400000|2025-02-22 16:40:00|33.59|33.42|33.62|33.45|33.63|33.46|33.57|33.4|74
1740242700000|2025-02-22 16:45:00|33.63|33.46|33.61|33.44|33.7|33.53|33.56|33.39|82
1740243000000|2025-02-22 16:50:00|33.62|33.45|33.62|33.45|33.64|33.47|33.6|33.43|74
1740243300000|2025-02-22 16:55:00|33.61|33.44|33.6|33.43|33.7|33.53|33.59|33.42|77
1740243600000|2025-02-22 17:00:00|33.62|33.45|33.6|33.43|33.68|33.51|33.54|33.37|125
1740243900000|2025-02-22 17:05:00|33.59|33.42|33.7|33.53|33.71|33.54|33.59|33.42|89
1740244200000|2025-02-22 17:10:00|33.69|33.52|33.7|33.53|33.75|33.58|33.69|33.52|54
1740244500000|2025-02-22 17:15:00|33.72|33.55|33.66|33.49|33.76|33.59|33.66|33.49|85
1740244800000|2025-02-22 17:20:00|33.68|33.51|33.72|33.55|33.73|33.56|33.66|33.49|76
1740245100000|2025-02-22 17:25:00|33.75|33.58|33.75|33.58|33.78|33.61|33.73|33.56|51
1740245400000|2025-02-22 17:30:00|33.76|33.59|33.76|33.59|33.77|33.6|33.71|33.54|79
1740245700000|2025-02-22 17:35:00|33.77|33.6|33.75|33.58|33.78|33.61|33.74|33.57|52
1740246000000|2025-02-22 17:40:00|33.73|33.56|33.78|33.61|33.78|33.61|33.71|33.54|46
1740246300000|2025-02-22 17:45:00|33.77|33.6|33.78|33.61|33.78|33.61|33.74|33.57|39
1740246600000|2025-02-22 17:50:00|33.77|33.6|33.96|33.79|33.96|33.79|33.76|33.59|66
1740246900000|2025-02-22 17:55:00|33.97|33.8|33.99|33.82|34.03|33.86|33.91|33.74|70
1740247200000|2025-02-22 18:00:00|34.01|33.84|34.07|33.9|34.08|33.91|34|33.83|57
1740247500000|2025-02-22 18:05:00|34.06|33.89|34.12|33.95|34.12|33.95|34.06|33.89|45
1740247800000|2025-02-22 18:10:00|34.11|33.94|34.01|33.84|34.12|33.95|34|33.83|59
1740248100000|2025-02-22 18:15:00|34.03|33.86|33.99|33.82|34.03|33.86|33.97|33.8|68
1740248400000|2025-02-22 18:20:00|34|33.83|33.92|33.75|34.03|33.86|33.89|33.72|79
1740248700000|2025-02-22 18:25:00|33.93|33.76|33.92|33.75|33.94|33.77|33.87|33.7|89
1740249000000|2025-02-22 18:30:00|33.93|33.76|33.88|33.71|33.93|33.76|33.85|33.68|91
1740249300000|2025-02-22 18:35:00|33.87|33.7|33.93|33.76|34.05|33.88|33.86|33.69|115
1740249600000|2025-02-22 18:40:00|33.91|33.74|33.96|33.79|33.97|33.8|33.91|33.74|69
1740249900000|2025-02-22 18:45:00|33.95|33.78|33.97|33.8|33.98|33.81|33.95|33.78|65
1740250200000|2025-02-22 18:50:00|33.98|33.81|33.9|33.73|34.01|33.84|33.9|33.73|79
1740250500000|2025-02-22 18:55:00|33.88|33.71|34|33.83|34.05|33.88|33.87|33.7|103
1740250800000|2025-02-22 19:00:00|34.01|33.84|33.96|33.79|34.02|33.85|33.94|33.77|80
1740251100000|2025-02-22 19:05:00|33.95|33.78|34.02|33.85|34.02|33.85|33.93|33.76|92
1740251400000|2025-02-22 19:10:00|34.03|33.86|34.08|33.91|34.08|33.91|33.99|33.82|68
1740251700000|2025-02-22 19:15:00|34.09|33.92|34.09|33.92|34.11|33.94|34.08|33.91|40
1740252000000|2025-02-22 19:20:00|34.12|33.95|34.09|33.92|34.12|33.95|34.07|33.9|42
1740252300000|2025-02-22 19:25:00|34.1|33.93|34.1|33.93|34.11|33.94|34.08|33.91|32
1740252600000|2025-02-22 19:30:00|34.09|33.92|34.11|33.94|34.11|33.94|34.06|33.89|52
1740252900000|2025-02-22 19:35:00|34.12|33.95|34.08|33.91|34.12|33.95|34.07|33.9|55
1740253200000|2025-02-22 19:40:00|34.09|33.92|34.07|33.9|34.09|33.92|34.06|33.89|52
1740253500000|2025-02-22 19:45:00|34.08|33.91|34|33.83|34.09|33.92|33.97|33.8|55
1740253800000|2025-02-22 19:50:00|33.99|33.82|33.95|33.78|34|33.83|33.93|33.76|48
1740254100000|2025-02-22 19:55:00|33.96|33.79|33.95|33.78|34.04|33.87|33.94|33.77|54
1740254400000|2025-02-22 20:00:00|33.93|33.76|33.88|33.71|33.94|33.77|33.87|33.7|52
1740254700000|2025-02-22 20:05:00|33.89|33.72|33.87|33.7|33.9|33.73|33.79|33.62|54
1740255000000|2025-02-22 20:10:00|33.89|33.72|33.86|33.69|33.91|33.74|33.86|33.69|42
1740255300000|2025-02-22 20:15:00|33.87|33.7|33.83|33.66|33.87|33.7|33.8|33.63|43
1740255600000|2025-02-22 20:20:00|33.82|33.65|33.78|33.61|33.84|33.67|33.76|33.59|38
1740255900000|2025-02-22 20:25:00|33.79|33.62|33.77|33.6|33.8|33.63|33.77|33.6|24
1740256200000|2025-02-22 20:30:00|33.78|33.61|33.78|33.61|33.82|33.65|33.77|33.6|32
1740256500000|2025-02-22 20:35:00|33.77|33.6|33.77|33.6|33.83|33.66|33.77|33.6|29
1740256800000|2025-02-22 20:40:00|33.78|33.61|33.76|33.59|33.79|33.62|33.76|33.59|32
1740257100000|2025-02-22 20:45:00|33.77|33.6|33.71|33.54|33.77|33.6|33.66|33.49|24
1740257400000|2025-02-22 20:50:00|33.72|33.55|33.65|33.48|33.75|33.58|33.64|33.47|52
1740257700000|2025-02-22 20:55:00|33.66|33.49|33.73|33.56|33.75|33.58|33.66|33.49|36
1740258000000|2025-02-22 21:00:00|33.74|33.57|33.79|33.62|33.82|33.65|33.7|33.53|68
1740258300000|2025-02-22 21:05:00|33.78|33.61|33.75|33.58|33.79|33.62|33.75|33.58|46
1740258600000|2025-02-22 21:10:00|33.74|33.57|33.74|33.57|33.77|33.6|33.71|33.54|54
1740258900000|2025-02-22 21:15:00|33.73|33.56|33.74|33.57|33.75|33.58|33.7|33.53|56
1740259200000|2025-02-22 21:20:00|33.73|33.56|33.67|33.5|33.73|33.56|33.65|33.48|49
1740259500000|2025-02-22 21:25:00|33.66|33.49|33.63|33.46|33.7|33.53|33.63|33.46|56
1740259800000|2025-02-22 21:30:00|33.64|33.47|33.64|33.47|33.66|33.49|33.61|33.44|56
1740260100000|2025-02-22 21:35:00|33.65|33.48|33.63|33.46|33.7|33.53|33.63|33.46|60
1740260400000|2025-02-22 21:40:00|33.64|33.47|33.64|33.47|33.66|33.49|33.63|33.46|44
1740260700000|2025-02-22 21:45:00|33.65|33.48|33.64|33.47|33.65|33.48|33.6|33.43|54
1740261000000|2025-02-22 21:50:00|33.65|33.48|33.69|33.52|33.72|33.55|33.64|33.47|36
1740261300000|2025-02-22 21:55:00|33.68|33.51|33.68|33.51|33.69|33.52|33.64|33.47|66
1740261600000|2025-02-22 22:00:00|33.69|33.52|33.75|33.58|33.76|33.59|33.67|33.5|38
1740261900000|2025-02-22 22:05:00|33.76|33.59|33.7|33.53|33.79|33.62|33.7|33.53|95
1740262200000|2025-02-22 22:10:00|33.69|33.52|33.66|33.49|33.7|33.53|33.64|33.47|76
1740262500000|2025-02-22 22:15:00|33.65|33.48|33.54|33.37|33.67|33.5|33.53|33.36|50
1740262800000|2025-02-22 22:20:00|33.55|33.38|33.56|33.39|33.57|33.4|33.55|33.38|20
1740263100000|2025-02-22 22:25:00|33.55|33.38|33.57|33.4|33.57|33.4|33.54|33.37|15
1740263400000|2025-02-22 22:30:00|33.56|33.39|33.55|33.38|33.58|33.41|33.55|33.38|22
1740263700000|2025-02-22 22:35:00|33.54|33.37|33.52|33.35|33.55|33.38|33.51|33.34|14
1740264000000|2025-02-22 22:40:00|33.54|33.37|33.56|33.39|33.56|33.39|33.51|33.34|18
1740264300000|2025-02-22 22:45:00|33.57|33.4|33.5|33.33|33.57|33.4|33.5|33.33|22
1740264600000|2025-02-22 22:50:00|33.51|33.34|33.52|33.35|33.53|33.36|33.47|33.3|32
1740264900000|2025-02-22 22:55:00|33.51|33.34|33.5|33.33|33.51|33.34|33.47|33.3|34
1740265200000|2025-02-22 23:00:00|33.49|33.32|33.46|33.29|33.49|33.32|33.44|33.27|53
1740265500000|2025-02-22 23:05:00|33.45|33.28|33.49|33.32|33.51|33.34|33.44|33.27|86
1740265800000|2025-02-22 23:10:00|33.5|33.33|33.57|33.4|33.58|33.41|33.5|33.33|43
1740266100000|2025-02-22 23:15:00|33.56|33.39|33.6|33.43|33.61|33.44|33.56|33.39|47
1740266400000|2025-02-22 23:20:00|33.61|33.44|33.59|33.42|33.61|33.44|33.58|33.41|47
1740266700000|2025-02-22 23:25:00|33.57|33.4|33.6|33.43|33.6|33.43|33.56|33.39|24
1740267000000|2025-02-22 23:30:00|33.61|33.44|33.66|33.49|33.66|33.49|33.6|33.43|56
1740267300000|2025-02-22 23:35:00|33.65|33.48|33.64|33.47|33.66|33.49|33.64|33.47|30
1740267600000|2025-02-22 23:40:00|33.63|33.46|33.63|33.46|33.64|33.47|33.62|33.45|31
1740267900000|2025-02-22 23:45:00|33.64|33.47|33.61|33.44|33.64|33.47|33.59|33.42|24
1740268200000|2025-02-22 23:50:00|33.6|33.43|33.58|33.41|33.61|33.44|33.57|33.4|62
1740268500000|2025-02-22 23:55:00|33.57|33.4|33.57|33.4|33.6|33.43|33.57|33.4|10
1740268800000|2025-02-23 00:00:00|33.53|33.36|33.52|33.35|33.58|33.41|33.49|33.32|62
1740269100000|2025-02-23 00:05:00|33.51|33.34|33.46|33.29|33.53|33.36|33.45|33.28|72
1740269400000|2025-02-23 00:10:00|33.47|33.3|33.42|33.25|33.48|33.31|33.41|33.24|102
1740269700000|2025-02-23 00:15:00|33.43|33.26|33.45|33.28|33.47|33.3|33.42|33.25|47
1740270000000|2025-02-23 00:20:00|33.44|33.27|33.41|33.24|33.47|33.3|33.39|33.22|86
1740270300000|2025-02-23 00:25:00|33.4|33.23|33.42|33.25|33.46|33.29|33.39|33.22|112
1740270600000|2025-02-23 00:30:00|33.43|33.26|33.47|33.3|33.47|33.3|33.41|33.24|74
1740270900000|2025-02-23 00:35:00|33.46|33.29|33.44|33.27|33.47|33.3|33.41|33.24|69
1740271200000|2025-02-23 00:40:00|33.43|33.26|33.41|33.24|33.45|33.28|33.4|33.23|61
1740271500000|2025-02-23 00:45:00|33.43|33.26|33.4|33.23|33.43|33.26|33.4|33.23|56
1740271800000|2025-02-23 00:50:00|33.41|33.24|33.44|33.27|33.46|33.29|33.39|33.22|84
1740272100000|2025-02-23 00:55:00|33.45|33.28|33.48|33.31|33.49|33.32|33.43|33.26|71
1740272400000|2025-02-23 01:00:00|33.47|33.3|33.46|33.29|33.53|33.36|33.43|33.26|88
1740272700000|2025-02-23 01:05:00|33.45|33.28|33.44|33.27|33.48|33.31|33.42|33.25|62
1740273000000|2025-02-23 01:10:00|33.45|33.28|33.4|33.23|33.45|33.28|33.39|33.22|39
1740273300000|2025-02-23 01:15:00|33.41|33.24|33.4|33.23|33.42|33.25|33.39|33.22|38
1740273600000|2025-02-23 01:20:00|33.41|33.24|33.36|33.19|33.41|33.24|33.35|33.18|25
1740273900000|2025-02-23 01:25:00|33.37|33.2|33.36|33.19|33.41|33.24|33.36|33.19|25
1740274200000|2025-02-23 01:30:00|33.35|33.18|33.34|33.17|33.36|33.19|33.31|33.14|25
1740274500000|2025-02-23 01:35:00|33.31|33.14|33.27|33.1|33.33|33.16|33.26|33.09|36
1740274800000|2025-02-23 01:40:00|33.26|33.09|33.27|33.1|33.3|33.13|33.25|33.08|68
1740275100000|2025-02-23 01:45:00|33.28|33.11|33.29|33.12|33.35|33.18|33.27|33.1|57
1740275400000|2025-02-23 01:50:00|33.3|33.13|33.31|33.14|33.33|33.16|33.28|33.11|54
1740275700000|2025-02-23 01:55:00|33.3|33.13|33.29|33.12|33.32|33.15|33.29|33.12|33
1740276000000|2025-02-23 02:00:00|33.28|33.11|33.27|33.1|33.33|33.16|33.27|33.1|54
1740276300000|2025-02-23 02:05:00|33.26|33.09|33.28|33.11|33.29|33.12|33.25|33.08|39
1740276600000|2025-02-23 02:10:00|33.27|33.1|33.39|33.22|33.39|33.22|33.27|33.1|33
1740276900000|2025-02-23 02:15:00|33.38|33.21|33.33|33.16|33.39|33.22|33.33|33.16|16
1740277200000|2025-02-23 02:20:00|33.32|33.15|33.32|33.15|33.37|33.2|33.31|33.14|42
1740277500000|2025-02-23 02:25:00|33.31|33.14|33.33|33.16|33.34|33.17|33.31|33.14|33
1740277800000|2025-02-23 02:30:00|33.32|33.15|33.27|33.1|33.33|33.16|33.23|33.06|57
1740278100000|2025-02-23 02:35:00|33.26|33.09|33.25|33.08|33.27|33.1|33.22|33.05|45
1740278400000|2025-02-23 02:40:00|33.24|33.07|33.3|33.13|33.3|33.13|33.24|33.07|43
1740278700000|2025-02-23 02:45:00|33.29|33.12|33.21|33.04|33.29|33.12|33.2|33.03|64
1740279000000|2025-02-23 02:50:00|33.22|33.05|33.18|33.01|33.25|33.08|33.18|33.01|42
1740279300000|2025-02-23 02:55:00|33.19|33.02|33.19|33.02|33.21|33.04|33.15|32.98|34
1740279600000|2025-02-23 03:00:00|33.18|33.01|33.19|33.02|33.26|33.09|33.16|32.99|65
1740279900000|2025-02-23 03:05:00|33.18|33.01|33.12|32.95|33.18|33.01|33.12|32.95|40
1740280200000|2025-02-23 03:10:00|33.13|32.96|33.15|32.98|33.17|33|33.13|32.96|21
1740280500000|2025-02-23 03:15:00|33.14|32.97|33.23|33.06|33.26|33.09|33.13|32.96|69
1740280800000|2025-02-23 03:20:00|33.22|33.05|33.25|33.08|33.25|33.08|33.17|33|46
1740281100000|2025-02-23 03:25:00|33.24|33.07|33.24|33.07|33.26|33.09|33.24|33.07|15
1740281400000|2025-02-23 03:30:00|33.23|33.06|33.26|33.09|33.26|33.09|33.23|33.06|37
1740281700000|2025-02-23 03:35:00|33.25|33.08|33.15|32.98|33.26|33.09|33.15|32.98|28
1740282000000|2025-02-23 03:40:00|33.14|32.97|33.18|33.01|33.18|33.01|33.13|32.96|38
1740282300000|2025-02-23 03:45:00|33.17|33|33.18|33.01|33.22|33.05|33.14|32.97|52
1740282600000|2025-02-23 03:50:00|33.17|33|33.16|32.99|33.2|33.03|33.16|32.99|42
1740282900000|2025-02-23 03:55:00|33.17|33|33.2|33.03|33.2|33.03|33.16|32.99|36
1740283200000|2025-02-23 04:00:00|33.19|33.02|33.11|32.94|33.19|33.02|33.11|32.94|49
1740283500000|2025-02-23 04:05:00|33.12|32.95|33.11|32.94|33.14|32.97|33.1|32.93|37
1740283800000|2025-02-23 04:10:00|33.12|32.95|33.16|32.99|33.18|33.01|33.11|32.94|41
1740284100000|2025-02-23 04:15:00|33.17|33|33.19|33.02|33.2|33.03|33.13|32.96|68
1740284400000|2025-02-23 04:20:00|33.18|33.01|33.2|33.03|33.22|33.05|33.17|33|48
1740284700000|2025-02-23 04:25:00|33.19|33.02|33.16|32.99|33.22|33.05|33.15|32.98|58
1740285000000|2025-02-23 04:30:00|33.15|32.98|33.16|32.99|33.18|33.01|33.13|32.96|38
1740285300000|2025-02-23 04:35:00|33.17|33|33.17|33|33.21|33.04|33.16|32.99|46
1740285600000|2025-02-23 04:40:00|33.18|33.01|33.23|33.06|33.23|33.06|33.16|32.99|43
1740285900000|2025-02-23 04:45:00|33.22|33.05|33.23|33.06|33.23|33.06|33.16|32.99|43
1740286200000|2025-02-23 04:50:00|33.22|33.05|33.21|33.04|33.26|33.09|33.19|33.02|57
1740286500000|2025-02-23 04:55:00|33.2|33.03|33.22|33.05|33.25|33.08|33.2|33.03|40
1740286800000|2025-02-23 05:00:00|33.21|33.04|33.25|33.08|33.25|33.08|33.2|33.03|54
1740287100000|2025-02-23 05:05:00|33.24|33.07|33.27|33.1|33.3|33.13|33.23|33.06|44
1740287400000|2025-02-23 05:10:00|33.26|33.09|33.27|33.1|33.27|33.1|33.24|33.07|47
1740287700000|2025-02-23 05:15:00|33.26|33.09|33.2|33.03|33.27|33.1|33.19|33.02|47
1740288000000|2025-02-23 05:20:00|33.19|33.02|33.28|33.11|33.29|33.12|33.18|33.01|41
1740288300000|2025-02-23 05:25:00|33.27|33.1|33.26|33.09|33.28|33.11|33.24|33.07|55
1740288600000|2025-02-23 05:30:00|33.25|33.08|33.27|33.1|33.3|33.13|33.24|33.07|58
1740288900000|2025-02-23 05:35:00|33.28|33.11|33.24|33.07|33.28|33.11|33.22|33.05|51
1740289200000|2025-02-23 05:40:00|33.25|33.08|33.27|33.1|33.29|33.12|33.24|33.07|57
1740289500000|2025-02-23 05:45:00|33.26|33.09|33.43|33.26|33.47|33.3|33.25|33.08|96
1740289800000|2025-02-23 05:50:00|33.44|33.27|33.39|33.22|33.45|33.28|33.38|33.21|73
1740290100000|2025-02-23 05:55:00|33.4|33.23|33.36|33.19|33.41|33.24|33.34|33.17|59
1740290400000|2025-02-23 06:00:00|33.35|33.18|33.37|33.2|33.39|33.22|33.28|33.11|76
1740290700000|2025-02-23 06:05:00|33.36|33.19|33.32|33.15|33.38|33.21|33.31|33.14|54
1740291000000|2025-02-23 06:10:00|33.31|33.14|33.34|33.17|33.39|33.22|33.31|33.14|91
1740291300000|2025-02-23 06:15:00|33.35|33.18|33.49|33.32|33.51|33.34|33.33|33.16|104
1740291600000|2025-02-23 06:20:00|33.5|33.33|33.4|33.23|33.5|33.33|33.39|33.22|69
1740291900000|2025-02-23 06:25:00|33.42|33.25|33.43|33.26|33.44|33.27|33.39|33.22|63
1740292200000|2025-02-23 06:30:00|33.42|33.25|33.45|33.28|33.47|33.3|33.42|33.25|70
1740292500000|2025-02-23 06:35:00|33.43|33.26|33.41|33.24|33.46|33.29|33.38|33.21|65
1740292800000|2025-02-23 06:40:00|33.39|33.22|33.42|33.25|33.42|33.25|33.38|33.21|42
1740293100000|2025-02-23 06:45:00|33.43|33.26|33.38|33.21|33.43|33.26|33.35|33.18|61
1740293400000|2025-02-23 06:50:00|33.37|33.2|33.41|33.24|33.42|33.25|33.37|33.2|40
1740293700000|2025-02-23 06:55:00|33.4|33.23|33.44|33.27|33.44|33.27|33.37|33.2|39
1740294000000|2025-02-23 07:00:00|33.42|33.25|33.44|33.27|33.44|33.27|33.39|33.22|64
1740294300000|2025-02-23 07:05:00|33.45|33.28|33.44|33.27|33.45|33.28|33.39|33.22|68
1740294600000|2025-02-23 07:10:00|33.43|33.26|33.44|33.27|33.45|33.28|33.4|33.23|56
1740294900000|2025-02-23 07:15:00|33.45|33.28|33.55|33.38|33.56|33.39|33.43|33.26|60
1740295200000|2025-02-23 07:20:00|33.56|33.39|33.6|33.43|33.61|33.44|33.54|33.37|129
1740295500000|2025-02-23 07:25:00|33.61|33.44|33.62|33.45|33.64|33.47|33.56|33.39|89
1740295800000|2025-02-23 07:30:00|33.61|33.44|33.65|33.48|33.65|33.48|33.6|33.43|104
1740296100000|2025-02-23 07:35:00|33.63|33.46|33.68|33.51|33.7|33.53|33.61|33.44|95
1740296400000|2025-02-23 07:40:00|33.67|33.5|33.71|33.54|33.76|33.59|33.67|33.5|76
1740296700000|2025-02-23 07:45:00|33.72|33.55|33.67|33.5|33.73|33.56|33.67|33.5|59
1740297000000|2025-02-23 07:50:00|33.68|33.51|33.62|33.45|33.7|33.53|33.6|33.43|52
1740297300000|2025-02-23 07:55:00|33.61|33.44|33.67|33.5|33.68|33.51|33.61|33.44|35
1740297600000|2025-02-23 08:00:00|33.66|33.49|33.63|33.46|33.68|33.51|33.61|33.44|46
1740297900000|2025-02-23 08:05:00|33.64|33.47|33.62|33.45|33.69|33.52|33.62|33.45|68
1740298200000|2025-02-23 08:10:00|33.63|33.46|33.6|33.43|33.64|33.47|33.59|33.42|57
1740298500000|2025-02-23 08:15:00|33.59|33.42|33.58|33.41|33.62|33.45|33.56|33.39|61
1740298800000|2025-02-23 08:20:00|33.59|33.42|33.55|33.38|33.6|33.43|33.53|33.36|80
1740299100000|2025-02-23 08:25:00|33.57|33.4|33.52|33.35|33.57|33.4|33.52|33.35|29
1740299400000|2025-02-23 08:30:00|33.51|33.34|33.54|33.37|33.56|33.39|33.49|33.32|39
1740299700000|2025-02-23 08:35:00|33.56|33.39|33.6|33.43|33.63|33.46|33.55|33.38|18
1740300000000|2025-02-23 08:40:00|33.61|33.44|33.61|33.44|33.62|33.45|33.59|33.42|21
1740300300000|2025-02-23 08:45:00|33.62|33.45|33.67|33.5|33.68|33.51|33.62|33.45|21
1740300600000|2025-02-23 08:50:00|33.66|33.49|33.61|33.44|33.67|33.5|33.6|33.43|23
1740300900000|2025-02-23 08:55:00|33.62|33.45|33.61|33.44|33.62|33.45|33.58|33.41|34
1740301200000|2025-02-23 09:00:00|33.62|33.45|33.66|33.49|33.69|33.52|33.62|33.45|51
1740301500000|2025-02-23 09:05:00|33.67|33.5|33.56|33.39|33.69|33.52|33.56|33.39|39
1740301800000|2025-02-23 09:10:00|33.55|33.38|33.53|33.36|33.57|33.4|33.5|33.33|59
1740302100000|2025-02-23 09:15:00|33.52|33.35|33.46|33.29|33.54|33.37|33.45|33.28|45
1740302400000|2025-02-23 09:20:00|33.45|33.28|33.43|33.26|33.49|33.32|33.38|33.21|49
1740302700000|2025-02-23 09:25:00|33.44|33.27|33.43|33.26|33.45|33.28|33.4|33.23|89
1740303000000|2025-02-23 09:30:00|33.44|33.27|33.42|33.25|33.47|33.3|33.4|33.23|37
1740303300000|2025-02-23 09:35:00|33.41|33.24|33.41|33.24|33.43|33.26|33.34|33.17|85
1740303600000|2025-02-23 09:40:00|33.4|33.23|33.43|33.26|33.46|33.29|33.4|33.23|60
1740303900000|2025-02-23 09:45:00|33.44|33.27|33.45|33.28|33.5|33.33|33.42|33.25|79
1740304200000|2025-02-23 09:50:00|33.46|33.29|33.49|33.32|33.49|33.32|33.45|33.28|45
1740304500000|2025-02-23 09:55:00|33.48|33.31|33.45|33.28|33.51|33.34|33.44|33.27|51
1740304800000|2025-02-23 10:00:00|33.47|33.3|33.45|33.28|33.49|33.32|33.44|33.27|42
1740305100000|2025-02-23 10:05:00|33.46|33.29|33.47|33.3|33.48|33.31|33.45|33.28|30
1740305400000|2025-02-23 10:10:00|33.46|33.29|33.46|33.29|33.49|33.32|33.44|33.27|36
1740305700000|2025-02-23 10:15:00|33.45|33.28|33.45|33.28|33.48|33.31|33.44|33.27|36
1740306000000|2025-02-23 10:20:00|33.44|33.27|33.37|33.2|33.46|33.29|33.36|33.19|56
1740306300000|2025-02-23 10:25:00|33.36|33.19|33.4|33.23|33.41|33.24|33.35|33.18|47
1740306600000|2025-02-23 10:30:00|33.39|33.22|33.31|33.14|33.4|33.23|33.3|33.13|84
1740306900000|2025-02-23 10:35:00|33.32|33.15|33.32|33.15|33.33|33.16|33.26|33.09|81
1740307200000|2025-02-23 10:40:00|33.31|33.14|33.34|33.17|33.37|33.2|33.29|33.12|63
1740307500000|2025-02-23 10:45:00|33.33|33.16|33.31|33.14|33.37|33.2|33.28|33.11|66
1740307800000|2025-02-23 10:50:00|33.32|33.15|33.3|33.13|33.32|33.15|33.28|33.11|78
1740308100000|2025-02-23 10:55:00|33.31|33.14|33.36|33.19|33.37|33.2|33.3|33.13|50
1740308400000|2025-02-23 11:00:00|33.37|33.2|33.33|33.16|33.37|33.2|33.28|33.11|97
1740308700000|2025-02-23 11:05:00|33.32|33.15|33.34|33.17|33.36|33.19|33.29|33.12|70
1740309000000|2025-02-23 11:10:00|33.35|33.18|33.35|33.18|33.37|33.2|33.34|33.17|49
1740309300000|2025-02-23 11:15:00|33.33|33.16|33.37|33.2|33.38|33.21|33.32|33.15|51
1740309600000|2025-02-23 11:20:00|33.36|33.19|33.29|33.12|33.38|33.21|33.27|33.1|91
1740309900000|2025-02-23 11:25:00|33.3|33.13|33.32|33.15|33.34|33.17|33.29|33.12|62
1740310200000|2025-02-23 11:30:00|33.31|33.14|33.33|33.16|33.35|33.18|33.3|33.13|55
1740310500000|2025-02-23 11:35:00|33.32|33.15|33.25|33.08|33.32|33.15|33.25|33.08|60
1740310800000|2025-02-23 11:40:00|33.27|33.1|33.24|33.07|33.27|33.1|33.22|33.05|101
1740311100000|2025-02-23 11:45:00|33.23|33.06|33.23|33.06|33.3|33.13|33.21|33.04|115
1740311400000|2025-02-23 11:50:00|33.22|33.05|33.23|33.06|33.25|33.08|33.21|33.04|111
1740311700000|2025-02-23 11:55:00|33.25|33.08|33.23|33.06|33.25|33.08|33.21|33.04|99
1740312000000|2025-02-23 12:00:00|33.24|33.07|33.3|33.13|33.31|33.14|33.21|33.04|105
1740312300000|2025-02-23 12:05:00|33.31|33.14|33.24|33.07|33.32|33.15|33.21|33.04|85
1740312600000|2025-02-23 12:10:00|33.23|33.06|33.21|33.04|33.26|33.09|33.2|33.03|112
1740312900000|2025-02-23 12:15:00|33.22|33.05|33.12|32.95|33.23|33.06|33.1|32.93|133
1740313200000|2025-02-23 12:20:00|33.14|32.97|33.15|32.98|33.2|33.03|33.12|32.95|80
1740313500000|2025-02-23 12:25:00|33.14|32.97|33.02|32.85|33.14|32.97|33|32.83|98
1740313800000|2025-02-23 12:30:00|33.01|32.84|33.07|32.9|33.1|32.93|33|32.83|68
1740314100000|2025-02-23 12:35:00|33.06|32.89|33.12|32.95|33.19|33.02|33.06|32.89|71
1740314400000|2025-02-23 12:40:00|33.11|32.94|33.09|32.92|33.11|32.94|33.05|32.88|62
1740314700000|2025-02-23 12:45:00|33.1|32.93|33.03|32.86|33.12|32.95|33.03|32.86|67
1740315000000|2025-02-23 12:50:00|33.02|32.85|33.02|32.85|33.05|32.88|32.95|32.78|90
1740315300000|2025-02-23 12:55:00|33.01|32.84|33.03|32.86|33.04|32.87|32.98|32.81|48
1740315600000|2025-02-23 13:00:00|33.02|32.85|33.18|33.01|33.19|33.02|33|32.83|78
1740315900000|2025-02-23 13:05:00|33.17|33|33.19|33.02|33.21|33.04|33.14|32.97|116
1740316200000|2025-02-23 13:10:00|33.2|33.03|33.13|32.96|33.21|33.04|33.12|32.95|100
1740316500000|2025-02-23 13:15:00|33.12|32.95|33.15|32.98|33.27|33.1|33.09|32.92|143
1740316800000|2025-02-23 13:20:00|33.18|33.01|33.12|32.95|33.18|33.01|33.11|32.94|151
1740317100000|2025-02-23 13:25:00|33.11|32.94|33.09|32.92|33.11|32.94|33.05|32.88|99
1740317400000|2025-02-23 13:30:00|33.08|32.91|33.15|32.98|33.17|33|33.04|32.87|122
1740317700000|2025-02-23 13:35:00|33.14|32.97|33.15|32.98|33.17|33|33.12|32.95|125
1740318000000|2025-02-23 13:40:00|33.16|32.99|33.15|32.98|33.17|33|33.12|32.95|86
1740318300000|2025-02-23 13:45:00|33.16|32.99|33.17|33|33.22|33.05|33.13|32.96|98
1740318600000|2025-02-23 13:50:00|33.16|32.99|33.12|32.95|33.19|33.02|33.11|32.94|97
1740318900000|2025-02-23 13:55:00|33.11|32.94|33.15|32.98|33.17|33|33.1|32.93|88
1740319200000|2025-02-23 14:00:00|33.14|32.97|33.15|32.98|33.17|33|33.1|32.93|56
1740319500000|2025-02-23 14:05:00|33.16|32.99|33.15|32.98|33.19|33.02|33.13|32.96|89
1740319800000|2025-02-23 14:10:00|33.17|33|33.15|32.98|33.18|33.01|33.13|32.96|93
1740320100000|2025-02-23 14:15:00|33.16|32.99|33.15|32.98|33.18|33.01|33.13|32.96|56
1740320400000|2025-02-23 14:20:00|33.17|33|33.08|32.91|33.17|33|33.07|32.9|72
1740320700000|2025-02-23 14:25:00|33.07|32.9|33.08|32.91|33.09|32.92|33.01|32.84|82
1740321000000|2025-02-23 14:30:00|33.09|32.92|32.99|32.82|33.09|32.92|32.97|32.8|101
1740321300000|2025-02-23 14:35:00|33|32.83|32.98|32.81|33.03|32.86|32.92|32.75|142
1740321600000|2025-02-23 14:40:00|32.97|32.8|32.99|32.82|33.02|32.85|32.96|32.79|86
1740321900000|2025-02-23 14:45:00|33|32.83|32.99|32.82|33.03|32.86|32.93|32.76|98
1740322200000|2025-02-23 14:50:00|32.98|32.81|32.97|32.8|33|32.83|32.93|32.76|128
1740322500000|2025-02-23 14:55:00|32.95|32.78|32.99|32.82|33.02|32.85|32.94|32.77|103
1740322800000|2025-02-23 15:00:00|33|32.83|33.04|32.87|33.05|32.88|32.98|32.81|130
1740323100000|2025-02-23 15:05:00|33.05|32.88|33.08|32.91|33.08|32.91|33.03|32.86|75
1740323400000|2025-02-23 15:10:00|33.07|32.9|33.08|32.91|33.12|32.95|33.05|32.88|67
1740323700000|2025-02-23 15:15:00|33.07|32.9|33.04|32.87|33.09|32.92|33.02|32.85|80
1740324000000|2025-02-23 15:20:00|33.02|32.85|32.98|32.81|33.05|32.88|32.97|32.8|57
1740324300000|2025-02-23 15:25:00|32.97|32.8|32.97|32.8|33.01|32.84|32.96|32.79|30
1740324600000|2025-02-23 15:30:00|32.96|32.79|32.9|32.73|32.98|32.81|32.89|32.72|105
1740324900000|2025-02-23 15:35:00|32.89|32.72|32.92|32.75|32.94|32.77|32.89|32.72|34
1740325200000|2025-02-23 15:40:00|32.93|32.76|32.9|32.73|32.94|32.77|32.89|32.72|81
1740325500000|2025-02-23 15:45:00|32.89|32.72|32.82|32.65|32.91|32.74|32.82|32.65|80
1740325800000|2025-02-23 15:50:00|32.81|32.64|32.79|32.62|32.84|32.67|32.79|32.62|73
1740326100000|2025-02-23 15:55:00|32.81|32.64|32.8|32.63|32.84|32.67|32.8|32.63|82
1740326400000|2025-02-23 16:00:00|32.79|32.62|32.92|32.75|32.93|32.76|32.79|32.62|123
1740326700000|2025-02-23 16:05:00|32.93|32.76|32.93|32.76|32.95|32.78|32.89|32.72|96
1740327000000|2025-02-23 16:10:00|32.94|32.77|32.87|32.7|32.95|32.78|32.86|32.69|71
1740327300000|2025-02-23 16:15:00|32.86|32.69|32.87|32.7|32.88|32.71|32.81|32.64|109
1740327600000|2025-02-23 16:20:00|32.86|32.69|32.92|32.75|32.93|32.76|32.86|32.69|66
1740327900000|2025-02-23 16:25:00|32.93|32.76|32.96|32.79|32.97|32.8|32.91|32.74|83
1740328200000|2025-02-23 16:30:00|32.95|32.78|32.96|32.79|33.01|32.84|32.94|32.77|70
1740328500000|2025-02-23 16:35:00|32.97|32.8|32.93|32.76|32.98|32.81|32.91|32.74|92
1740328800000|2025-02-23 16:40:00|32.92|32.75|32.97|32.8|32.98|32.81|32.89|32.72|75
1740329100000|2025-02-23 16:45:00|32.96|32.79|33.06|32.89|33.08|32.91|32.95|32.78|72
1740329400000|2025-02-23 16:50:00|33.07|32.9|33.06|32.89|33.07|32.9|33.02|32.85|54
1740329700000|2025-02-23 16:55:00|33.05|32.88|33.04|32.87|33.06|32.89|33.02|32.85|44
1740330000000|2025-02-23 17:00:00|33.05|32.88|33.11|32.94|33.12|32.95|33.05|32.88|47
1740330300000|2025-02-23 17:05:00|33.12|32.95|33.09|32.92|33.13|32.96|33.08|32.91|62
1740330600000|2025-02-23 17:10:00|33.08|32.91|33.03|32.86|33.1|32.93|33.02|32.85|92
1740330900000|2025-02-23 17:15:00|33.04|32.87|33.11|32.94|33.11|32.94|33.03|32.86|88
1740331200000|2025-02-23 17:20:00|33.12|32.95|33.08|32.91|33.12|32.95|33.06|32.89|61
1740331500000|2025-02-23 17:25:00|33.09|32.92|33.1|32.93|33.11|32.94|33.06|32.89|49
1740331800000|2025-02-23 17:30:00|33.12|32.95|33.11|32.94|33.13|32.96|33.1|32.93|34
1740332100000|2025-02-23 17:35:00|33.13|32.96|33.22|33.05|33.22|33.05|33.12|32.95|62
1740332400000|2025-02-23 17:40:00|33.21|33.04|33.19|33.02|33.23|33.06|33.18|33.01|96
1740332700000|2025-02-23 17:45:00|33.18|33.01|33.22|33.05|33.22|33.05|33.16|32.99|79
1740333000000|2025-02-23 17:50:00|33.23|33.06|33.23|33.06|33.23|33.06|33.19|33.02|96
1740333300000|2025-02-23 17:55:00|33.22|33.05|33.2|33.03|33.23|33.06|33.19|33.02|59
1740333600000|2025-02-23 18:00:00|33.19|33.02|33.22|33.05|33.22|33.05|33.16|32.99|51
1740333900000|2025-02-23 18:05:00|33.21|33.04|33.22|33.05|33.23|33.06|33.21|33.04|38
1740334200000|2025-02-23 18:10:00|33.23|33.06|33.22|33.05|33.23|33.06|33.21|33.04|15
1740334500000|2025-02-23 18:15:00|33.23|33.06|33.23|33.06|33.23|33.06|33.21|33.04|27
1740334800000|2025-02-23 18:20:00|33.22|33.05|33.21|33.04|33.23|33.06|33.2|33.03|57
1740335100000|2025-02-23 18:25:00|33.2|33.03|33.21|33.04|33.23|33.06|33.19|33.02|42
1740335400000|2025-02-23 18:30:00|33.2|33.03|33.18|33.01|33.23|33.06|33.16|32.99|55
1740335700000|2025-02-23 18:35:00|33.19|33.02|33.16|32.99|33.21|33.04|33.15|32.98|57
1740336000000|2025-02-23 18:40:00|33.18|33.01|33.15|32.98|33.18|33.01|33.15|32.98|64
1740336300000|2025-02-23 18:45:00|33.14|32.97|33.1|32.93|33.16|32.99|33.07|32.9|79
1740336600000|2025-02-23 18:50:00|33.09|32.92|33.1|32.93|33.11|32.94|33.06|32.89|55
1740336900000|2025-02-23 18:55:00|33.11|32.94|33.09|32.92|33.11|32.94|33.08|32.91|15
1740337200000|2025-02-23 19:00:00|33.1|32.93|33.12|32.95|33.13|32.96|33.08|32.91|36
1740337500000|2025-02-23 19:05:00|33.1|32.93|33.13|32.96|33.14|32.97|33.1|32.93|62
1740337800000|2025-02-23 19:10:00|33.14|32.97|33.1|32.93|33.14|32.97|33.1|32.93|27
1740338100000|2025-02-23 19:15:00|33.11|32.94|33.12|32.95|33.12|32.95|33.08|32.91|30
1740338400000|2025-02-23 19:20:00|33.11|32.94|33.13|32.96|33.13|32.96|33.1|32.93|31
1740338700000|2025-02-23 19:25:00|33.12|32.95|33.13|32.96|33.13|32.96|33.11|32.94|22
1740339000000|2025-02-23 19:30:00|33.12|32.95|33.17|33|33.18|33.01|33.11|32.94|43
1740339300000|2025-02-23 19:35:00|33.16|32.99|33.14|32.97|33.17|33|33.13|32.96|25
1740339600000|2025-02-23 19:40:00|33.15|32.98|33.16|32.99|33.18|33.01|33.14|32.97|30
1740339900000|2025-02-23 19:45:00|33.15|32.98|33.1|32.93|33.17|33|33.1|32.93|25
1740340200000|2025-02-23 19:50:00|33.11|32.94|33.11|32.94|33.15|32.98|33.1|32.93|27
1740340500000|2025-02-23 19:55:00|33.12|32.95|33.14|32.97|33.15|32.98|33.11|32.94|29
1740340800000|2025-02-23 20:00:00|33.13|32.96|33.16|32.99|33.16|32.99|33.09|32.92|68
1740341100000|2025-02-23 20:05:00|33.17|33|33.18|33.01|33.19|33.02|33.15|32.98|52
1740341400000|2025-02-23 20:10:00|33.17|33|33.11|32.94|33.19|33.02|33.09|32.92|61
1740341700000|2025-02-23 20:15:00|33.1|32.93|33.14|32.97|33.17|33|33.07|32.9|62
1740342000000|2025-02-23 20:20:00|33.13|32.96|33.13|32.96|33.15|32.98|33.12|32.95|43
1740342300000|2025-02-23 20:25:00|33.12|32.95|33.13|32.96|33.14|32.97|33.11|32.94|33
1740342600000|2025-02-23 20:30:00|33.12|32.95|33.05|32.88|33.15|32.98|33.05|32.88|54
1740342900000|2025-02-23 20:35:00|33.15|32.78|33.21|32.84|33.21|32.84|33.13|32.76|48
1740343200000|2025-02-23 20:40:00|33.19|32.82|33.23|32.86|33.24|32.87|33.19|32.82|40
1740343500000|2025-02-23 20:45:00|33.22|32.85|33.2|32.83|33.23|32.86|33.18|32.81|55
1740343800000|2025-02-23 20:50:00|33.19|32.82|33.28|32.91|33.28|32.91|33.17|32.8|42
1740344100000|2025-02-23 20:55:00|33.27|32.9|33.31|32.94|33.31|32.94|33.26|32.89|34
1740344400000|2025-02-23 21:00:00|33.3|32.93|33.32|32.95|33.32|32.95|33.28|32.91|43
1740344700000|2025-02-23 21:05:00|33.31|32.94|33.32|32.95|33.33|32.96|33.31|32.94|26
1740345000000|2025-02-23 21:10:00|33.33|32.96|33.33|32.96|33.33|32.96|33.32|32.95|23
1740345300000|2025-02-23 21:15:00|33.32|32.95|33.27|32.9|33.33|32.96|33.26|32.89|28
1740345600000|2025-02-23 21:20:00|33.26|32.89|33.26|32.89|33.31|32.94|33.25|32.88|50
1740345900000|2025-02-23 21:25:00|33.25|32.88|33.31|32.94|33.32|32.95|33.24|32.87|26
1740346200000|2025-02-23 21:30:00|33.32|32.95|33.32|32.95|33.33|32.96|33.3|32.93|32
1740346500000|2025-02-23 21:35:00|33.33|32.96|33.35|32.98|33.37|33|33.32|32.95|36
1740346800000|2025-02-23 21:40:00|33.34|32.97|33.36|32.99|33.37|33|33.32|32.95|44
1740347100000|2025-02-23 21:45:00|33.37|33|33.44|33.07|33.44|33.07|33.34|32.97|42
1740347400000|2025-02-23 21:50:00|33.45|33.08|33.46|33.09|33.46|33.09|33.43|33.06|30
1740347700000|2025-02-23 21:55:00|33.47|33.1|33.48|33.11|33.48|33.11|33.47|33.1|14
1740348000000|2025-02-23 22:00:00|33.49|33.12|33.31|33.14|33.49|33.22|33.31|33.12|28
1740348300000|2025-02-23 22:05:00|33.3|33.13|33.29|33.12|33.34|33.17|33.27|33.1|41
1740348600000|2025-02-23 22:10:00|33.28|33.11|33.31|33.14|33.32|33.15|33.25|33.08|42
1740348900000|2025-02-23 22:15:00|33.3|33.13|33.19|33.02|33.31|33.14|33.18|33.01|60
1740349200000|2025-02-23 22:20:00|33.18|33.01|33.15|32.98|33.21|33.04|33.14|32.97|59
1740349500000|2025-02-23 22:25:00|33.14|32.97|33.2|33.03|33.21|33.04|33.14|32.97|43
1740349800000|2025-02-23 22:30:00|33.19|33.02|33.22|33.05|33.23|33.06|33.19|33.02|31
1740350100000|2025-02-23 22:35:00|33.21|33.04|33.26|33.09|33.27|33.1|33.21|33.04|33
1740350400000|2025-02-23 22:40:00|33.28|33.11|33.36|33.19|33.36|33.19|33.25|33.08|31
1740350700000|2025-02-23 22:45:00|33.35|33.18|33.37|33.2|33.39|33.22|33.34|33.17|18
1740351000000|2025-02-23 22:50:00|33.38|33.21|33.42|33.25|33.43|33.26|33.34|33.17|60
1740351300000|2025-02-23 22:55:00|33.41|33.24|33.31|33.14|33.42|33.25|33.31|33.14|37
1740351600000|2025-02-23 23:00:00|33.33|33.16|33.4|33.23|33.49|33.32|33.3|33.13|200
1740351900000|2025-02-23 23:05:00|33.39|33.22|33.34|33.17|33.45|33.28|33.32|33.15|118
1740352200000|2025-02-23 23:10:00|33.35|33.18|33.49|33.32|33.49|33.32|33.31|33.14|125
1740352500000|2025-02-23 23:15:00|33.5|33.33|33.41|33.24|33.56|33.39|33.38|33.21|231
1740352800000|2025-02-23 23:20:00|33.42|33.25|33.43|33.26|33.46|33.29|33.37|33.2|158
1740353100000|2025-02-23 23:25:00|33.42|33.25|33.42|33.25|33.46|33.29|33.4|33.23|101
1740353400000|2025-02-23 23:30:00|33.43|33.26|33.43|33.26|33.47|33.3|33.4|33.23|73
1740353700000|2025-02-23 23:35:00|33.41|33.24|33.4|33.23|33.47|33.3|33.38|33.21|58
1740354000000|2025-02-23 23:40:00|33.41|33.24|33.4|33.23|33.44|33.27|33.32|33.15|79
1740354300000|2025-02-23 23:45:00|33.41|33.24|33.44|33.27|33.49|33.32|33.38|33.21|95
1740354600000|2025-02-23 23:50:00|33.46|33.29|33.51|33.34|33.53|33.36|33.45|33.28|72
1740354900000|2025-02-23 23:55:00|33.5|33.33|33.42|33.25|33.54|33.37|33.42|33.25|86
1740355200000|2025-02-24 00:00:00|33.43|33.26|33.46|33.29|33.54|33.37|33.43|33.26|140
1740355500000|2025-02-24 00:05:00|33.47|33.3|33.56|33.39|33.56|33.39|33.46|33.29|82
1740355800000|2025-02-24 00:10:00|33.6|33.43|33.59|33.42|33.64|33.47|33.53|33.36|115
1740356100000|2025-02-24 00:15:00|33.58|33.41|33.57|33.4|33.59|33.42|33.5|33.33|112
1740356400000|2025-02-24 00:20:00|33.59|33.42|33.56|33.39|33.59|33.42|33.5|33.33|142
1740356700000|2025-02-24 00:25:00|33.57|33.4|33.55|33.38|33.58|33.41|33.53|33.36|126
1740357000000|2025-02-24 00:30:00|33.53|33.36|33.51|33.34|33.55|33.38|33.48|33.31|115
1740357300000|2025-02-24 00:35:00|33.53|33.36|33.43|33.26|33.53|33.36|33.41|33.24|108
1740357600000|2025-02-24 00:40:00|33.44|33.27|33.42|33.25|33.46|33.29|33.36|33.19|122
1740357900000|2025-02-24 00:45:00|33.43|33.26|33.46|33.29|33.48|33.31|33.41|33.24|79
1740358200000|2025-02-24 00:50:00|33.44|33.27|33.47|33.3|33.5|33.33|33.41|33.24|117
1740358500000|2025-02-24 00:55:00|33.49|33.32|33.36|33.19|33.49|33.32|33.36|33.19|75
1740358800000|2025-02-24 01:00:00|33.37|33.2|33.39|33.22|33.45|33.28|33.35|33.18|116
1740359100000|2025-02-24 01:05:00|33.4|33.23|33.42|33.25|33.53|33.36|33.38|33.21|125
1740359400000|2025-02-24 01:10:00|33.41|33.24|33.33|33.16|33.43|33.26|33.29|33.12|127
1740359700000|2025-02-24 01:15:00|33.32|33.15|33.34|33.17|33.36|33.19|33.28|33.11|101
1740360000000|2025-02-24 01:20:00|33.35|33.18|33.32|33.15|33.42|33.25|33.32|33.15|105
1740360300000|2025-02-24 01:25:00|33.33|33.16|33.3|33.13|33.34|33.17|33.27|33.1|102
1740360600000|2025-02-24 01:30:00|33.29|33.12|33.23|33.06|33.29|33.12|33.21|33.04|167
1740360900000|2025-02-24 01:35:00|33.24|33.07|33.2|33.03|33.25|33.08|33.18|33.01|173
1740361200000|2025-02-24 01:40:00|33.19|33.02|33.14|32.97|33.22|33.05|33.09|32.92|153
1740361500000|2025-02-24 01:45:00|33.13|32.96|33.03|32.86|33.18|33.01|33.02|32.85|123
1740361800000|2025-02-24 01:50:00|33.05|32.88|33.01|32.84|33.07|32.9|32.99|32.82|103
1740362100000|2025-02-24 01:55:00|33.02|32.85|33.1|32.93|33.11|32.94|33|32.83|64
1740362400000|2025-02-24 02:00:00|33.09|32.92|33.07|32.9|33.15|32.98|33.01|32.84|96
1740362700000|2025-02-24 02:05:00|33.08|32.91|33.19|33.02|33.19|33.02|33.07|32.9|85
1740363000000|2025-02-24 02:10:00|33.18|33.01|33.16|32.99|33.24|33.07|33.15|32.98|83
1740363300000|2025-02-24 02:15:00|33.17|33|33.08|32.91|33.19|33.02|33.07|32.9|90
1740363600000|2025-02-24 02:20:00|33.07|32.9|32.99|32.82|33.08|32.91|32.92|32.75|125
1740363900000|2025-02-24 02:25:00|32.98|32.81|33.01|32.84|33.05|32.88|32.95|32.78|129
1740364200000|2025-02-24 02:30:00|33|32.83|32.97|32.8|33.01|32.84|32.92|32.75|101
1740364500000|2025-02-24 02:35:00|32.98|32.81|32.97|32.8|33.02|32.85|32.94|32.77|134
1740364800000|2025-02-24 02:40:00|32.96|32.79|32.94|32.77|32.99|32.82|32.91|32.74|87
1740365100000|2025-02-24 02:45:00|32.93|32.76|33|32.83|33.01|32.84|32.9|32.73|129
1740365400000|2025-02-24 02:50:00|33.01|32.84|32.95|32.78|33.03|32.86|32.93|32.76|82
1740365700000|2025-02-24 02:55:00|32.94|32.77|32.91|32.74|32.96|32.79|32.89|32.72|120
1740366000000|2025-02-24 03:00:00|32.89|32.72|32.67|32.5|32.92|32.75|32.58|32.41|207
1740366300000|2025-02-24 03:05:00|32.69|32.52|32.72|32.55|32.88|32.71|32.61|32.44|194
1740366600000|2025-02-24 03:10:00|32.71|32.54|32.59|32.42|32.75|32.58|32.59|32.42|122
1740366900000|2025-02-24 03:15:00|32.58|32.41|32.59|32.42|32.77|32.6|32.54|32.37|249
1740367200000|2025-02-24 03:20:00|32.58|32.41|32.49|32.32|32.59|32.42|32.49|32.32|104
1740367500000|2025-02-24 03:25:00|32.5|32.33|32.44|32.27|32.59|32.42|32.3|32.13|235
1740367800000|2025-02-24 03:30:00|32.43|32.26|32.41|32.24|32.43|32.26|32.22|32.05|294
1740368100000|2025-02-24 03:35:00|32.42|32.25|32.45|32.28|32.51|32.34|32.36|32.19|246
1740368400000|2025-02-24 03:40:00|32.44|32.27|32.55|32.38|32.6|32.43|32.42|32.25|180
1740368700000|2025-02-24 03:45:00|32.54|32.37|32.28|32.11|32.58|32.41|32.24|32.07|168
1740369000000|2025-02-24 03:50:00|32.37|32.2|32.41|32.24|32.42|32.25|32.35|32.18|18
1740369300000|2025-02-24 03:55:00|32.24|32.07|32.25|32.08|32.25|32.08|32.24|32.07|2
1740369600000|2025-02-24 04:00:00|32.26|32.09|32.23|32.06|32.32|32.15|32.22|32.05|219
1740369900000|2025-02-24 04:05:00|32.24|32.07|32.22|32.05|32.34|32.17|32.2|32.03|208
1740370200000|2025-02-24 04:10:00|32.21|32.04|32.12|31.95|32.22|32.05|31.97|31.8|181
1740370500000|2025-02-24 04:15:00|32.11|31.94|32.02|31.85|32.23|32.06|32.01|31.84|197
1740370800000|2025-02-24 04:20:00|32.01|31.84|32.1|31.93|32.11|31.94|31.91|31.74|158
1740371100000|2025-02-24 04:25:00|32.11|31.94|32.02|31.85|32.16|31.99|31.97|31.8|162
1740371400000|2025-02-24 04:30:00|32.01|31.84|31.93|31.76|32.02|31.85|31.85|31.68|296
1740371700000|2025-02-24 04:35:00|31.92|31.75|31.91|31.74|31.99|31.82|31.86|31.69|230
1740372000000|2025-02-24 04:40:00|31.92|31.75|31.98|31.81|32|31.83|31.89|31.72|110
1740372300000|2025-02-24 04:45:00|31.96|31.79|32.18|32.01|32.18|32.01|31.96|31.79|166
1740372600000|2025-02-24 04:50:00|32.17|32|32.22|32.05|32.24|32.07|32.15|31.98|144
1740372900000|2025-02-24 04:55:00|32.21|32.04|32.19|32.02|32.24|32.07|32.16|31.99|80
1740373200000|2025-02-24 05:00:00|32.18|32.01|32|31.83|32.2|32.03|32|31.83|140
1740373500000|2025-02-24 05:05:00|32.01|31.84|32.16|31.99|32.18|32.01|32|31.83|193
1740373800000|2025-02-24 05:10:00|32.15|31.98|32.23|32.06|32.26|32.09|32.12|31.95|172
1740374100000|2025-02-24 05:15:00|32.24|32.07|32.23|32.06|32.3|32.13|32.2|32.03|158
1740374400000|2025-02-24 05:20:00|32.25|32.08|32.23|32.06|32.29|32.12|32.22|32.05|129
1740374700000|2025-02-24 05:25:00|32.24|32.07|32.31|32.14|32.38|32.21|32.18|32.01|146
1740375000000|2025-02-24 05:30:00|32.32|32.15|32.42|32.25|32.44|32.27|32.31|32.14|170
1740375300000|2025-02-24 05:35:00|32.43|32.26|32.37|32.2|32.43|32.26|32.36|32.19|117
1740375600000|2025-02-24 05:40:00|32.36|32.19|32.34|32.17|32.4|32.23|32.29|32.12|125
1740375900000|2025-02-24 05:45:00|32.36|32.19|32.34|32.17|32.37|32.2|32.34|32.17|89
1740376200000|2025-02-24 05:50:00|32.35|32.18|32.35|32.18|32.37|32.2|32.33|32.16|81
1740376500000|2025-02-24 05:55:00|32.36|32.19|32.41|32.24|32.42|32.25|32.35|32.18|74
1740376800000|2025-02-24 06:00:00|32.4|32.23|32.34|32.17|32.4|32.23|32.34|32.17|44
1740377100000|2025-02-24 06:05:00|32.33|32.16|32.3|32.13|32.34|32.17|32.28|32.11|28
1740377400000|2025-02-24 06:10:00|32.31|32.14|32.34|32.17|32.36|32.19|32.31|32.14|35
1740377700000|2025-02-24 06:15:00|32.32|32.15|32.25|32.08|32.32|32.15|32.24|32.07|39
1740378000000|2025-02-24 06:20:00|32.26|32.09|32.34|32.17|32.37|32.2|32.25|32.08|115
1740378300000|2025-02-24 06:25:00|32.35|32.18|32.32|32.15|32.36|32.19|32.31|32.14|75
1740378600000|2025-02-24 06:30:00|32.31|32.14|32.33|32.16|32.39|32.22|32.3|32.13|114
1740378900000|2025-02-24 06:35:00|32.34|32.17|32.34|32.17|32.4|32.23|32.32|32.15|121
1740379200000|2025-02-24 06:40:00|32.35|32.18|32.27|32.1|32.35|32.18|32.26|32.09|48
1740379500000|2025-02-24 06:45:00|32.26|32.09|32.37|32.2|32.41|32.24|32.23|32.06|97
1740379800000|2025-02-24 06:50:00|32.38|32.21|32.34|32.17|32.39|32.22|32.34|32.17|50
1740380100000|2025-02-24 06:55:00|32.36|32.19|32.36|32.19|32.39|32.22|32.33|32.16|62
1740380400000|2025-02-24 07:00:00|32.35|32.18|32.4|32.23|32.42|32.25|32.35|32.18|74
1740380700000|2025-02-24 07:05:00|32.39|32.22|32.35|32.18|32.42|32.25|32.34|32.17|68
1740381000000|2025-02-24 07:10:00|32.34|32.17|32.32|32.15|32.37|32.2|32.29|32.12|72
1740381300000|2025-02-24 07:15:00|32.33|32.16|32.26|32.09|32.33|32.16|32.24|32.07|83
1740381600000|2025-02-24 07:20:00|32.27|32.1|32.28|32.11|32.32|32.15|32.26|32.09|68
1740381900000|2025-02-24 07:25:00|32.27|32.1|32.26|32.09|32.33|32.16|32.25|32.08|65
1740382200000|2025-02-24 07:30:00|32.27|32.1|32.31|32.14|32.36|32.19|32.24|32.07|85
1740382500000|2025-02-24 07:35:00|32.32|32.15|32.29|32.12|32.33|32.16|32.27|32.1|77
1740382800000|2025-02-24 07:40:00|32.3|32.13|32.25|32.08|32.33|32.16|32.25|32.08|78
1740383100000|2025-02-24 07:45:00|32.26|32.09|32.28|32.11|32.28|32.11|32.23|32.06|76
1740383400000|2025-02-24 07:50:00|32.27|32.1|32.32|32.15|32.35|32.18|32.25|32.08|44
1740383700000|2025-02-24 07:55:00|32.33|32.16|32.33|32.16|32.36|32.19|32.31|32.14|77
1740384000000|2025-02-24 08:00:00|32.32|32.15|32.27|32.1|32.32|32.15|32.22|32.05|128
1740384300000|2025-02-24 08:05:00|32.26|32.09|32.15|31.98|32.27|32.1|32.15|31.98|143
1740384600000|2025-02-24 08:10:00|32.16|31.99|32.15|31.98|32.17|32|32.14|31.97|104
1740384900000|2025-02-24 08:15:00|32.14|31.97|32|31.83|32.16|31.99|31.99|31.82|81
1740385200000|2025-02-24 08:20:00|31.99|31.82|31.9|31.73|32.06|31.89|31.87|31.7|123
1740385500000|2025-02-24 08:25:00|31.89|31.72|31.82|31.65|31.91|31.74|31.81|31.64|81
1740385800000|2025-02-24 08:30:00|31.83|31.66|31.82|31.65|31.86|31.69|31.74|31.57|108
1740386100000|2025-02-24 08:35:00|31.83|31.66|31.79|31.62|31.91|31.74|31.76|31.59|94
1740386400000|2025-02-24 08:40:00|31.8|31.63|31.82|31.65|31.9|31.73|31.78|31.61|101
1740386700000|2025-02-24 08:45:00|31.81|31.64|31.87|31.7|31.9|31.73|31.77|31.6|80
1740387000000|2025-02-24 08:50:00|31.86|31.69|31.86|31.69|31.9|31.73|31.81|31.64|48
1740387300000|2025-02-24 08:55:00|31.87|31.7|31.76|31.59|31.88|31.71|31.75|31.58|46
1740387600000|2025-02-24 09:00:00|31.75|31.58|31.88|31.71|31.92|31.75|31.72|31.55|130
1740387900000|2025-02-24 09:05:00|31.89|31.72|31.89|31.72|32|31.83|31.85|31.68|132
1740388200000|2025-02-24 09:10:00|31.88|31.71|31.93|31.76|31.95|31.78|31.87|31.7|154
1740388500000|2025-02-24 09:15:00|31.94|31.77|31.9|31.73|31.94|31.77|31.89|31.72|133
1740388800000|2025-02-24 09:20:00|31.89|31.72|31.99|31.82|32|31.83|31.88|31.71|98
1740389100000|2025-02-24 09:25:00|32|31.83|32.08|31.91|32.14|31.97|32|31.83|122
1740389400000|2025-02-24 09:30:00|32.09|31.92|32.1|31.93|32.14|31.97|32.08|31.91|158
1740389700000|2025-02-24 09:35:00|32.09|31.92|32.07|31.9|32.12|31.95|32.03|31.86|108
1740390000000|2025-02-24 09:40:00|32.06|31.89|32.03|31.86|32.07|31.9|32.01|31.84|71
1740390300000|2025-02-24 09:45:00|32.04|31.87|31.93|31.76|32.04|31.87|31.91|31.74|123
1740390600000|2025-02-24 09:50:00|31.92|31.75|31.96|31.79|31.97|31.8|31.89|31.72|132
1740390900000|2025-02-24 09:55:00|31.97|31.8|31.99|31.82|32.02|31.85|31.96|31.79|98
1740391200000|2025-02-24 10:00:00|31.98|31.81|32.01|31.84|32.02|31.85|31.96|31.79|142
1740391500000|2025-02-24 10:05:00|32|31.83|31.89|31.72|32.03|31.86|31.88|31.71|132
1740391800000|2025-02-24 10:10:00|31.9|31.73|31.91|31.74|31.94|31.77|31.89|31.72|141
1740392100000|2025-02-24 10:15:00|31.9|31.73|31.85|31.68|31.93|31.76|31.82|31.65|159
1740392400000|2025-02-24 10:20:00|31.84|31.67|31.72|31.55|31.85|31.68|31.71|31.54|152
1740392700000|2025-02-24 10:25:00|31.73|31.56|31.72|31.55|31.77|31.6|31.71|31.54|149
1740393000000|2025-02-24 10:30:00|31.73|31.56|31.61|31.44|31.82|31.65|31.59|31.42|155
1740393300000|2025-02-24 10:35:00|31.6|31.43|31.64|31.47|31.64|31.47|31.59|31.42|146
1740393600000|2025-02-24 10:40:00|31.63|31.46|31.73|31.56|31.74|31.57|31.59|31.42|126
1740393900000|2025-02-24 10:45:00|31.72|31.55|31.87|31.7|31.9|31.73|31.72|31.55|75
1740394200000|2025-02-24 10:50:00|31.88|31.71|31.87|31.7|31.92|31.75|31.85|31.68|80
1740394500000|2025-02-24 10:55:00|31.86|31.69|31.9|31.73|31.92|31.75|31.86|31.69|60
1740394800000|2025-02-24 11:00:00|31.91|31.74|31.81|31.64|31.92|31.75|31.8|31.63|171
1740395100000|2025-02-24 11:05:00|31.82|31.65|31.8|31.63|31.86|31.69|31.75|31.58|190
1740395400000|2025-02-24 11:10:00|31.81|31.64|31.81|31.64|31.86|31.69|31.78|31.61|153
1740395700000|2025-02-24 11:15:00|31.8|31.63|31.83|31.66|31.85|31.68|31.8|31.63|126
1740396000000|2025-02-24 11:20:00|31.82|31.65|31.94|31.77|31.94|31.77|31.82|31.65|70
1740396300000|2025-02-24 11:25:00|31.95|31.78|32.08|31.91|32.1|31.93|31.94|31.77|40
1740396600000|2025-02-24 11:30:00|32.07|31.9|32.08|31.91|32.1|31.93|32.05|31.88|172
1740396900000|2025-02-24 11:35:00|32.07|31.9|32.08|31.91|32.09|31.92|32.02|31.85|177
1740397200000|2025-02-24 11:40:00|32.09|31.92|32.06|31.89|32.1|31.93|32.04|31.87|144
1740397500000|2025-02-24 11:45:00|32.05|31.88|32.14|31.97|32.15|31.98|32.03|31.86|200
1740397800000|2025-02-24 11:50:00|32.15|31.98|32.26|32.09|32.27|32.1|32.14|31.97|161
1740398100000|2025-02-24 11:55:00|32.25|32.08|32.23|32.06|32.29|32.12|32.22|32.05|156
1740398400000|2025-02-24 12:00:00|32.24|32.07|32.09|31.92|32.24|32.07|32.08|31.91|173
1740398700000|2025-02-24 12:05:00|32.08|31.91|32.16|31.99|32.18|32.01|32.07|31.9|143
1740399000000|2025-02-24 12:10:00|32.15|31.98|32.14|31.97|32.16|31.99|32.07|31.9|156
1740399300000|2025-02-24 12:15:00|32.13|31.96|32.15|31.98|32.17|32|32.08|31.91|173
1740399600000|2025-02-24 12:20:00|32.16|31.99|32.19|32.02|32.27|32.1|32.16|31.99|137
1740399900000|2025-02-24 12:25:00|32.17|32|32.26|32.09|32.27|32.1|32.16|31.99|156
1740400200000|2025-02-24 12:30:00|32.27|32.1|32.2|32.03|32.27|32.1|32.17|32|145
1740400500000|2025-02-24 12:35:00|32.16|31.99|32.28|32.11|32.29|32.12|32.15|31.98|149
1740400800000|2025-02-24 12:40:00|32.27|32.1|32.24|32.07|32.3|32.13|32.22|32.05|167
1740401100000|2025-02-24 12:45:00|32.25|32.08|32.25|32.08|32.3|32.13|32.22|32.05|197
1740401400000|2025-02-24 12:50:00|32.26|32.09|32.27|32.1|32.29|32.12|32.2|32.03|133
1740401700000|2025-02-24 12:55:00|32.28|32.11|32.3|32.13|32.31|32.14|32.25|32.08|160
1740402000000|2025-02-24 13:00:00|32.29|32.12|32.13|31.96|32.34|32.17|32.08|31.91|229
1740402300000|2025-02-24 13:05:00|32.1|31.93|32.24|32.07|32.27|32.1|32.08|31.91|171
1740402600000|2025-02-24 13:10:00|32.25|32.08|32.32|32.15|32.33|32.16|32.2|32.03|166
1740402900000|2025-02-24 13:15:00|32.33|32.16|32.36|32.19|32.46|32.29|32.32|32.15|185
1740403200000|2025-02-24 13:20:00|32.35|32.18|32.35|32.18|32.41|32.24|32.31|32.14|162
1740403500000|2025-02-24 13:25:00|32.34|32.17|32.43|32.26|32.44|32.27|32.33|32.16|145
1740403800000|2025-02-24 13:30:00|32.44|32.27|32.47|32.3|32.56|32.39|32.41|32.24|124
1740404100000|2025-02-24 13:35:00|32.46|32.29|32.54|32.37|32.56|32.39|32.46|32.29|69
1740404400000|2025-02-24 13:40:00|32.53|32.36|32.45|32.28|32.53|32.36|32.44|32.27|68
1740404700000|2025-02-24 13:45:00|32.44|32.27|32.47|32.3|32.51|32.34|32.4|32.23|152
1740405000000|2025-02-24 13:50:00|32.46|32.29|32.36|32.19|32.52|32.35|32.36|32.19|133
1740405300000|2025-02-24 13:55:00|32.35|32.18|32.27|32.1|32.35|32.18|32.25|32.08|94
1740405600000|2025-02-24 14:00:00|32.26|32.09|32.3|32.13|32.37|32.2|32.25|32.08|173
1740405900000|2025-02-24 14:05:00|32.29|32.12|32.19|32.02|32.32|32.15|32.17|32|163
1740406200000|2025-02-24 14:10:00|32.21|32.04|32.13|31.96|32.25|32.08|32.11|31.94|170
1740406500000|2025-02-24 14:15:00|32.12|31.95|32.18|32.01|32.21|32.04|32.11|31.94|161
1740406800000|2025-02-24 14:20:00|32.19|32.02|32.1|31.93|32.2|32.03|32.05|31.88|173
1740407100000|2025-02-24 14:25:00|32.09|31.92|32.04|31.87|32.17|32|32.03|31.86|181
1740407400000|2025-02-24 14:30:00|32.06|31.89|32.16|31.99|32.3|32.13|32.03|31.86|292
1740407700000|2025-02-24 14:35:00|32.15|31.98|32.09|31.92|32.21|32.04|32.07|31.9|216
1740408000000|2025-02-24 14:40:00|32.1|31.93|31.95|31.78|32.11|31.94|31.91|31.74|268
1740408300000|2025-02-24 14:45:00|31.94|31.77|31.92|31.75|32.02|31.85|31.91|31.74|206
1740408600000|2025-02-24 14:50:00|31.91|31.74|31.76|31.59|31.91|31.74|31.69|31.52|239
1740408900000|2025-02-24 14:55:00|31.77|31.6|31.65|31.48|31.77|31.6|31.61|31.44|195
1740409200000|2025-02-24 15:00:00|31.64|31.47|31.61|31.44|31.69|31.52|31.53|31.36|243
1740409500000|2025-02-24 15:05:00|31.62|31.45|31.64|31.47|31.75|31.58|31.43|31.26|252
1740409800000|2025-02-24 15:10:00|31.65|31.48|31.91|31.74|31.93|31.76|31.64|31.47|215
1740410100000|2025-02-24 15:15:00|31.9|31.73|31.83|31.66|31.93|31.76|31.77|31.6|231
1740410400000|2025-02-24 15:20:00|31.84|31.67|31.86|31.69|31.91|31.74|31.73|31.56|265
1740410700000|2025-02-24 15:25:00|31.87|31.7|31.69|31.52|31.88|31.71|31.68|31.51|209
1740411000000|2025-02-24 15:30:00|31.71|31.54|31.68|31.51|31.77|31.6|31.64|31.47|207
1740411300000|2025-02-24 15:35:00|31.66|31.49|31.58|31.41|31.7|31.53|31.54|31.37|192
1740411600000|2025-02-24 15:40:00|31.57|31.4|31.57|31.4|31.65|31.48|31.54|31.37|214
1740411900000|2025-02-24 15:45:00|31.56|31.39|31.42|31.25|31.6|31.43|31.38|31.21|161
1740412200000|2025-02-24 15:50:00|31.43|31.26|31.62|31.45|31.65|31.48|31.36|31.19|250
1740412500000|2025-02-24 15:55:00|31.61|31.44|31.7|31.53|31.73|31.56|31.59|31.42|174
1740412800000|2025-02-24 16:00:00|31.71|31.54|31.67|31.5|31.71|31.54|31.62|31.45|171
1740413100000|2025-02-24 16:05:00|31.7|31.53|31.87|31.7|31.92|31.75|31.7|31.53|134
1740413400000|2025-02-24 16:10:00|31.86|31.69|31.9|31.73|31.94|31.77|31.83|31.66|80
1740413700000|2025-02-24 16:15:00|31.89|31.72|31.75|31.58|31.93|31.76|31.75|31.58|113
1740414000000|2025-02-24 16:20:00|31.76|31.59|31.88|31.71|31.9|31.73|31.75|31.58|123
1740414300000|2025-02-24 16:25:00|31.89|31.72|31.88|31.71|31.95|31.78|31.88|31.71|63
1740414600000|2025-02-24 16:30:00|31.87|31.7|31.92|31.75|31.94|31.77|31.82|31.65|122
1740414900000|2025-02-24 16:35:00|31.91|31.74|31.83|31.66|31.93|31.76|31.82|31.65|82
1740415200000|2025-02-24 16:40:00|31.82|31.65|31.9|31.73|31.91|31.74|31.78|31.61|82
1740415500000|2025-02-24 16:45:00|31.89|31.72|31.85|31.68|31.99|31.82|31.84|31.67|74
1740415800000|2025-02-24 16:50:00|31.86|31.69|31.84|31.67|31.87|31.7|31.8|31.63|114
1740416100000|2025-02-24 16:55:00|31.83|31.66|31.77|31.6|31.83|31.66|31.75|31.58|77
1740416400000|2025-02-24 17:00:00|31.76|31.59|31.77|31.6|31.81|31.64|31.69|31.52|105
1740416700000|2025-02-24 17:05:00|31.78|31.61|31.73|31.56|31.83|31.66|31.72|31.55|136
1740417000000|2025-02-24 17:10:00|31.75|31.58|31.79|31.62|31.83|31.66|31.7|31.53|165
1740417300000|2025-02-24 17:15:00|31.78|31.61|31.97|31.8|31.99|31.82|31.78|31.61|170
1740417600000|2025-02-24 17:20:00|31.98|31.81|32.02|31.85|32.1|31.93|31.96|31.79|145
1740417900000|2025-02-24 17:25:00|32.03|31.86|32|31.83|32.07|31.9|31.97|31.8|135
1740418200000|2025-02-24 17:30:00|32.01|31.84|32.01|31.84|32.07|31.9|31.97|31.8|150
1740418500000|2025-02-24 17:35:00|32|31.83|32.05|31.88|32.05|31.88|31.95|31.78|91
1740418800000|2025-02-24 17:40:00|32.04|31.87|32.08|31.91|32.09|31.92|32.02|31.85|107
1740419100000|2025-02-24 17:45:00|32.09|31.92|32.04|31.87|32.11|31.94|32.02|31.85|133
1740419400000|2025-02-24 17:50:00|32.03|31.86|31.96|31.79|32.06|31.89|31.96|31.79|94
1740419700000|2025-02-24 17:55:00|31.97|31.8|31.96|31.79|31.98|31.81|31.94|31.77|60
1740420000000|2025-02-24 18:00:00|31.95|31.78|31.91|31.74|32|31.83|31.9|31.73|87
1740420300000|2025-02-24 18:05:00|31.93|31.76|31.97|31.8|31.99|31.82|31.87|31.7|128
1740420600000|2025-02-24 18:10:00|31.98|31.81|31.96|31.79|31.99|31.82|31.94|31.77|83
1740420900000|2025-02-24 18:15:00|31.95|31.78|32.06|31.89|32.06|31.89|31.95|31.78|71
1740421200000|2025-02-24 18:20:00|32.07|31.9|31.95|31.78|32.09|31.92|31.9|31.73|94
1740421500000|2025-02-24 18:25:00|31.96|31.79|31.87|31.7|31.96|31.79|31.85|31.68|84
1740421800000|2025-02-24 18:30:00|31.89|31.72|31.96|31.79|31.97|31.8|31.86|31.69|79
1740422100000|2025-02-24 18:35:00|31.95|31.78|31.92|31.75|31.97|31.8|31.92|31.75|44
1740422400000|2025-02-24 18:40:00|31.93|31.76|31.87|31.7|31.94|31.77|31.85|31.68|78
1740422700000|2025-02-24 18:45:00|31.88|31.71|31.83|31.66|31.88|31.71|31.78|31.61|65
1740423000000|2025-02-24 18:50:00|31.84|31.67|31.77|31.6|31.84|31.67|31.73|31.56|106
1740423300000|2025-02-24 18:55:00|31.76|31.59|31.65|31.48|31.77|31.6|31.64|31.47|98
1740423600000|2025-02-24 19:00:00|31.66|31.49|31.72|31.55|31.75|31.58|31.65|31.48|126
1740423900000|2025-02-24 19:05:00|31.71|31.54|31.61|31.44|31.73|31.56|31.6|31.43|129
1740424200000|2025-02-24 19:10:00|31.6|31.43|31.69|31.52|31.73|31.56|31.58|31.41|124
1740424500000|2025-02-24 19:15:00|31.66|31.49|31.66|31.49|31.76|31.59|31.61|31.44|134
1740424800000|2025-02-24 19:20:00|31.67|31.5|31.69|31.52|31.73|31.56|31.61|31.44|105
1740425100000|2025-02-24 19:25:00|31.7|31.53|31.61|31.44|31.72|31.55|31.59|31.42|130
1740425400000|2025-02-24 19:30:00|31.6|31.43|31.58|31.41|31.66|31.49|31.57|31.4|160
1740425700000|2025-02-24 19:35:00|31.57|31.4|31.44|31.27|31.58|31.41|31.42|31.25|151
1740426000000|2025-02-24 19:40:00|31.43|31.26|31.18|31.01|31.48|31.31|31.18|31.01|165
1740426300000|2025-02-24 19:45:00|31.2|31.03|31.35|31.18|31.38|31.21|31.17|31|267
1740426600000|2025-02-24 19:50:00|31.34|31.17|31.44|31.27|31.46|31.29|31.29|31.12|176
1740426900000|2025-02-24 19:55:00|31.45|31.28|31.42|31.25|31.47|31.3|31.37|31.2|157
1740427200000|2025-02-24 20:00:00|31.43|31.26|31.55|31.38|31.56|31.39|31.29|31.12|183
1740427500000|2025-02-24 20:05:00|31.54|31.37|31.58|31.41|31.59|31.42|31.51|31.34|136
1740427800000|2025-02-24 20:10:00|31.57|31.4|31.6|31.43|31.61|31.44|31.56|31.39|103
1740428100000|2025-02-24 20:15:00|31.61|31.44|31.64|31.47|31.76|31.59|31.58|31.41|148
1740428400000|2025-02-24 20:20:00|31.66|31.49|31.62|31.45|31.75|31.58|31.61|31.44|143
1740428700000|2025-02-24 20:25:00|31.64|31.47|31.61|31.44|31.66|31.49|31.56|31.39|130
1740429000000|2025-02-24 20:30:00|31.62|31.45|31.75|31.58|31.76|31.59|31.56|31.39|118
1740429300000|2025-02-24 20:35:00|31.74|31.57|31.76|31.59|31.81|31.64|31.72|31.55|155
1740429600000|2025-02-24 20:40:00|31.75|31.58|31.75|31.58|31.8|31.63|31.72|31.55|112
1740429900000|2025-02-24 20:45:00|31.74|31.57|31.85|31.68|31.85|31.68|31.74|31.57|119
1740430200000|2025-02-24 20:50:00|31.86|31.69|31.65|31.48|31.86|31.69|31.64|31.47|117
1740430500000|2025-02-24 20:55:00|31.64|31.47|31.55|31.38|31.67|31.5|31.54|31.37|112
1740430800000|2025-02-24 21:00:00|31.54|31.37|31.36|31.19|31.61|31.44|31.36|31.19|153
1740431100000|2025-02-24 21:05:00|31.37|31.2|31.42|31.25|31.44|31.27|31.26|31.09|170
1740431400000|2025-02-24 21:10:00|31.43|31.26|31.33|31.16|31.44|31.27|31.33|31.16|120
1740431700000|2025-02-24 21:15:00|31.34|31.17|31.39|31.22|31.48|31.31|31.33|31.16|98
1740432000000|2025-02-24 21:20:00|31.38|31.21|31.49|31.32|31.51|31.34|31.37|31.2|88
1740432300000|2025-02-24 21:25:00|31.48|31.31|31.55|31.38|31.57|31.4|31.48|31.31|81
1740432600000|2025-02-24 21:30:00|31.56|31.39|31.56|31.39|31.62|31.45|31.55|31.38|114
1740432900000|2025-02-24 21:35:00|31.55|31.38|31.63|31.46|31.64|31.47|31.55|31.38|73
1740433200000|2025-02-24 21:40:00|31.64|31.47|31.46|31.29|31.64|31.47|31.45|31.28|102
1740433500000|2025-02-24 21:45:00|31.45|31.28|31.22|31.05|31.46|31.29|31.2|31.03|145
1740433800000|2025-02-24 21:50:00|31.23|31.06|31.28|31.11|31.29|31.12|31.21|31.04|117
1740434100000|2025-02-24 21:55:00|31.29|31.12|31.05|30.88|31.33|31.16|31.04|30.87|121
1740434400000|2025-02-24 22:00:00|31.03|30.86|30.32|30.15|31.04|30.87|30.24|30.07|308
1740434700000|2025-02-24 22:05:00|30.34|30.17|30.11|29.94|30.58|30.41|30.11|29.94|440
1740435000000|2025-02-24 22:10:00|30.1|29.93|30.36|30.19|30.53|30.36|29.95|29.78|379
1740435300000|2025-02-24 22:15:00|30.35|30.18|30.56|30.39|30.63|30.46|30.3|30.13|337
1740435600000|2025-02-24 22:20:00|30.55|30.38|30.59|30.42|30.6|30.43|30.37|30.2|231
1740435900000|2025-02-24 22:25:00|30.6|30.43|30.66|30.49|30.77|30.6|30.6|30.43|129
1740436200000|2025-02-24 22:30:00|30.65|30.48|30.74|30.57|30.75|30.58|30.62|30.45|74
1740436500000|2025-02-24 22:35:00|30.73|30.56|30.57|30.4|30.79|30.62|30.57|30.4|85
1740436800000|2025-02-24 22:40:00|30.56|30.39|30.48|30.31|30.64|30.47|30.48|30.31|43
1740437100000|2025-02-24 22:45:00|30.47|30.3|30.15|29.98|30.47|30.3|30.15|29.98|51
1740437400000|2025-02-24 22:50:00|30.14|29.97|30.19|30.02|30.41|30.24|30.06|29.89|114
1740437700000|2025-02-24 22:55:00|30.2|30.03|29.8|29.63|30.2|30.03|29.54|29.37|174
1740438000000|2025-02-24 23:00:00|29.78|29.61|30.22|30.05|30.27|30.1|29.78|29.61|182
1740438300000|2025-02-24 23:05:00|30.23|30.06|30.38|30.21|30.38|30.21|30.16|29.99|86
1740438600000|2025-02-24 23:10:00|30.37|30.2|30.38|30.21|30.43|30.26|30.29|30.12|62
1740438900000|2025-02-24 23:15:00|30.39|30.22|30.48|30.31|30.49|30.32|30.32|30.15|55
1740439200000|2025-02-24 23:20:00|30.47|30.3|30.26|30.09|30.48|30.31|30.26|30.09|59
1740439500000|2025-02-24 23:25:00|30.24|30.07|30.09|29.92|30.25|30.08|30.05|29.88|81
1740439800000|2025-02-24 23:30:00|30.1|29.93|29.96|29.79|30.21|30.04|29.94|29.77|58
1740440100000|2025-02-24 23:35:00|29.95|29.78|29.97|29.8|29.99|29.82|29.8|29.63|131
1740440400000|2025-02-24 23:40:00|29.96|29.79|30.14|29.97|30.19|30.02|29.93|29.76|115
1740440700000|2025-02-24 23:45:00|30.15|29.98|29.92|29.75|30.15|29.98|29.92|29.75|74
1740441000000|2025-02-24 23:50:00|29.91|29.74|30.02|29.85|30.02|29.85|29.78|29.61|146
1740441300000|2025-02-24 23:55:00|30.03|29.86|29.96|29.79|30.08|29.91|29.94|29.77|126
1740441600000|2025-02-25 00:00:00|29.94|29.77|30.09|29.92|30.29|30.12|29.94|29.77|150
1740441900000|2025-02-25 00:05:00|30.08|29.91|29.73|29.56|30.17|30|29.71|29.54|190
1740442200000|2025-02-25 00:10:00|29.74|29.57|29.38|29.21|29.75|29.58|29.28|29.11|223
1740442500000|2025-02-25 00:15:00|29.36|29.19|29.99|29.82|30|29.83|29.36|29.19|286
1740442800000|2025-02-25 00:20:00|30|29.83|30.41|30.24|30.44|30.27|29.99|29.82|185
1740443100000|2025-02-25 00:25:00|30.39|30.22|30.26|30.09|30.45|30.28|30.25|30.08|134
1740443400000|2025-02-25 00:30:00|30.29|30.12|30.17|30|30.47|30.3|30.1|29.93|135
1740443700000|2025-02-25 00:35:00|30.16|29.99|30.01|29.84|30.28|30.11|29.98|29.81|212
1740444000000|2025-02-25 00:40:00|30.04|29.87|30.09|29.92|30.22|30.05|29.96|29.79|330
1740444300000|2025-02-25 00:45:00|30.07|29.9|30.27|30.1|30.29|30.12|29.94|29.77|184
1740444600000|2025-02-25 00:50:00|30.26|30.09|30.28|30.11|30.38|30.21|30.21|30.04|105
1740444900000|2025-02-25 00:55:00|30.27|30.1|30.13|29.96|30.35|30.18|30.12|29.95|121
1740445200000|2025-02-25 01:00:00|30.12|29.95|29.92|29.75|30.13|29.96|29.92|29.75|183
1740445500000|2025-02-25 01:05:00|29.91|29.74|29.77|29.6|29.97|29.8|29.75|29.58|129
1740445800000|2025-02-25 01:10:00|29.79|29.62|30.03|29.86|30.04|29.87|29.66|29.49|178
1740446100000|2025-02-25 01:15:00|30.04|29.87|30.09|29.92|30.19|30.02|29.97|29.8|235
1740446400000|2025-02-25 01:20:00|30.1|29.93|30.35|30.18|30.36|30.19|30.02|29.85|254
1740446700000|2025-02-25 01:25:00|30.34|30.17|30.17|30|30.37|30.2|30.15|29.98|190
1740447000000|2025-02-25 01:30:00|30.16|29.99|30.44|30.27|30.48|30.31|30.14|29.97|207
1740447300000|2025-02-25 01:35:00|30.43|30.26|30.45|30.28|30.48|30.31|30.3|30.13|218
1740447600000|2025-02-25 01:40:00|30.46|30.29|30.41|30.24|30.52|30.35|30.36|30.19|173
1740447900000|2025-02-25 01:45:00|30.42|30.25|30.19|30.02|30.42|30.25|30.18|30.01|148
1740448200000|2025-02-25 01:50:00|30.18|30.01|30.02|29.85|30.18|30.01|29.97|29.8|189
1740448500000|2025-02-25 01:55:00|30.04|29.87|30.05|29.88|30.07|29.9|29.95|29.78|147
1740448800000|2025-02-25 02:00:00|30.04|29.87|30.28|30.11|30.33|30.16|30.03|29.86|212
1740449100000|2025-02-25 02:05:00|30.29|30.12|30.2|30.03|30.34|30.17|30.2|30.03|144
1740449400000|2025-02-25 02:10:00|30.19|30.02|29.99|29.82|30.22|30.05|29.99|29.82|189
1740449700000|2025-02-25 02:15:00|30|29.83|29.83|29.66|30.06|29.89|29.79|29.62|208
1740450000000|2025-02-25 02:20:00|29.82|29.65|29.83|29.66|29.87|29.7|29.74|29.57|217
1740450300000|2025-02-25 02:25:00|29.84|29.67|30|29.83|30.02|29.85|29.82|29.65|204
1740450600000|2025-02-25 02:30:00|30.01|29.84|30.18|30.01|30.25|30.08|29.94|29.77|242
1740450900000|2025-02-25 02:35:00|30.21|30.04|30.18|30.01|30.25|30.08|30.15|29.98|194
1740451200000|2025-02-25 02:40:00|30.17|30|30.37|30.2|30.37|30.2|30.16|29.99|153
1740451500000|2025-02-25 02:45:00|30.36|30.19|30.46|30.29|30.52|30.35|30.35|30.18|131
1740451800000|2025-02-25 02:50:00|30.48|30.31|30.48|30.31|30.53|30.36|30.39|30.22|98
1740452100000|2025-02-25 02:55:00|30.51|30.34|30.44|30.27|30.51|30.34|30.39|30.22|88
1740452400000|2025-02-25 03:00:00|30.42|30.25|30.39|30.22|30.54|30.37|30.38|30.21|121
1740452700000|2025-02-25 03:05:00|30.36|30.19|30.24|30.07|30.36|30.19|30.19|30.02|120
1740453000000|2025-02-25 03:10:00|30.25|30.08|30.17|30|30.27|30.1|30.16|29.99|105
1740453300000|2025-02-25 03:15:00|30.15|29.98|30.06|29.89|30.24|30.07|30.05|29.88|192
1740453600000|2025-02-25 03:20:00|30.07|29.9|29.98|29.81|30.07|29.9|29.94|29.77|128
1740453900000|2025-02-25 03:25:00|29.97|29.8|29.91|29.74|30.02|29.85|29.9|29.73|154
1740454200000|2025-02-25 03:30:00|29.93|29.76|29.82|29.65|30.02|29.85|29.82|29.65|136
1740454500000|2025-02-25 03:35:00|29.83|29.66|29.89|29.72|29.95|29.78|29.78|29.61|197
1740454800000|2025-02-25 03:40:00|29.92|29.75|30.04|29.87|30.08|29.91|29.84|29.67|152
1740455100000|2025-02-25 03:45:00|30.05|29.88|30.24|30.07|30.26|30.09|30.04|29.87|154
1740455400000|2025-02-25 03:50:00|30.25|30.08|30.22|30.05|30.31|30.14|30.2|30.03|96
1740455700000|2025-02-25 03:55:00|30.2|30.03|29.87|29.7|30.21|30.04|29.86|29.69|128
1740456000000|2025-02-25 04:00:00|29.88|29.71|29.73|29.56|29.9|29.73|29.66|29.49|224
1740456300000|2025-02-25 04:05:00|29.74|29.57|29.67|29.5|29.77|29.6|29.58|29.41|217
1740456600000|2025-02-25 04:10:00|29.66|29.49|29.69|29.52|29.71|29.54|29.47|29.3|266
1740456900000|2025-02-25 04:15:00|29.71|29.54|29.95|29.78|30.08|29.91|29.68|29.51|284
1740457200000|2025-02-25 04:20:00|29.96|29.79|29.99|29.82|30.09|29.92|29.88|29.71|224
1740457500000|2025-02-25 04:25:00|29.98|29.81|30.03|29.86|30.07|29.9|29.9|29.73|181
1740457800000|2025-02-25 04:30:00|30.04|29.87|29.65|29.48|30.05|29.88|29.61|29.44|262
1740458100000|2025-02-25 04:35:00|29.64|29.47|29.65|29.48|29.75|29.58|29.53|29.36|272
1740458400000|2025-02-25 04:40:00|29.66|29.49|29.76|29.59|29.86|29.69|29.63|29.46|251
1740458700000|2025-02-25 04:45:00|29.78|29.61|29.78|29.61|29.79|29.62|29.57|29.4|255
1740459000000|2025-02-25 04:50:00|29.77|29.6|29.85|29.68|29.9|29.73|29.73|29.56|222
1740459300000|2025-02-25 04:55:00|29.86|29.69|29.67|29.5|29.91|29.74|29.66|29.49|198
1740459600000|2025-02-25 05:00:00|29.68|29.51|29.72|29.55|29.72|29.55|29.52|29.35|250
1740459900000|2025-02-25 05:05:00|29.71|29.54|29.77|29.6|29.96|29.79|29.66|29.49|349
1740460200000|2025-02-25 05:10:00|29.76|29.59|29.9|29.73|29.94|29.77|29.72|29.55|299
1740460500000|2025-02-25 05:15:00|29.88|29.71|30.14|29.97|30.16|29.99|29.81|29.64|321
1740460800000|2025-02-25 05:20:00|30.15|29.98|30.16|29.99|30.22|30.05|30.04|29.87|321
1740461100000|2025-02-25 05:25:00|30.14|29.97|30.07|29.9|30.17|30|30.01|29.84|300
1740461400000|2025-02-25 05:30:00|30.08|29.91|30.15|29.98|30.23|30.06|30.05|29.88|334
1740461700000|2025-02-25 05:35:00|30.14|29.97|30.16|29.99|30.21|30.04|30.06|29.89|314
1740462000000|2025-02-25 05:40:00|30.17|30|30.08|29.91|30.17|30|29.95|29.78|281
1740462300000|2025-02-25 05:45:00|30.09|29.92|30.01|29.84|30.13|29.96|29.95|29.78|288
1740462600000|2025-02-25 05:50:00|30.02|29.85|30.02|29.85|30.02|29.85|29.89|29.72|205
1740462900000|2025-02-25 05:55:00|30.01|29.84|30.07|29.9|30.09|29.92|29.96|29.79|151
1740463200000|2025-02-25 06:00:00|30.06|29.89|29.87|29.7|30.16|29.99|29.85|29.68|260
1740463500000|2025-02-25 06:05:00|29.88|29.71|29.76|29.59|29.92|29.75|29.75|29.58|212
1740463800000|2025-02-25 06:10:00|29.77|29.6|29.69|29.52|29.8|29.63|29.64|29.47|208
1740464100000|2025-02-25 06:15:00|29.68|29.51|29.68|29.51|29.72|29.55|29.58|29.41|229
1740464400000|2025-02-25 06:20:00|29.67|29.5|29.69|29.52|29.81|29.64|29.66|29.49|207
1740464700000|2025-02-25 06:25:00|29.67|29.5|29.58|29.41|29.68|29.51|29.56|29.39|173
1740465000000|2025-02-25 06:30:00|29.55|29.38|29.53|29.36|29.65|29.48|29.46|29.29|188
1740465300000|2025-02-25 06:35:00|29.52|29.35|29.65|29.48|29.65|29.48|29.49|29.32|194
1740465600000|2025-02-25 06:40:00|29.64|29.47|29.66|29.49|29.68|29.51|29.53|29.36|199
1740465900000|2025-02-25 06:45:00|29.67|29.5|29.67|29.5|29.75|29.58|29.57|29.4|245
1740466200000|2025-02-25 06:50:00|29.68|29.51|29.49|29.32|29.72|29.55|29.48|29.31|270
1740466500000|2025-02-25 06:55:00|29.51|29.34|29.36|29.19|29.53|29.36|29.33|29.16|245
1740466800000|2025-02-25 07:00:00|29.34|29.17|29.08|28.91|29.39|29.22|29.07|28.9|267
1740467100000|2025-02-25 07:05:00|29.1|28.93|28.89|28.72|29.13|28.96|28.8|28.63|337
1740467400000|2025-02-25 07:10:00|28.9|28.73|28.93|28.76|29.07|28.9|28.79|28.62|424
1740467700000|2025-02-25 07:15:00|28.92|28.75|29.09|28.92|29.27|29.1|28.85|28.68|374
1740468000000|2025-02-25 07:20:00|29.11|28.94|28.7|28.53|29.19|29.02|28.66|28.49|361
1740468300000|2025-02-25 07:25:00|28.69|28.52|28.52|28.35|28.7|28.53|28.25|28.08|402
1740468600000|2025-02-25 07:30:00|28.53|28.36|28.08|27.91|28.74|28.57|28.06|27.89|368
1740468900000|2025-02-25 07:35:00|28.07|27.9|28.54|28.37|28.55|28.38|27.97|27.8|401
1740469200000|2025-02-25 07:40:00|28.55|28.38|28.61|28.44|28.67|28.5|28.28|28.11|343
1740469500000|2025-02-25 07:45:00|28.6|28.43|28.66|28.49|28.84|28.67|28.5|28.33|381
1740469800000|2025-02-25 07:50:00|28.65|28.48|28.76|28.59|28.86|28.69|28.55|28.38|384
1740470100000|2025-02-25 07:55:00|28.77|28.6|28.59|28.42|28.84|28.67|28.57|28.4|352
1740470400000|2025-02-25 08:00:00|28.58|28.41|28.93|28.76|28.94|28.77|28.45|28.28|324
1740470700000|2025-02-25 08:05:00|28.94|28.77|29.07|28.9|29.14|28.97|28.88|28.71|350
1740471000000|2025-02-25 08:10:00|29.06|28.89|29.05|28.88|29.09|28.92|29|28.83|287
1740471300000|2025-02-25 08:15:00|29.04|28.87|29.07|28.9|29.08|28.91|28.99|28.82|297
1740471600000|2025-02-25 08:20:00|29.08|28.91|28.98|28.81|29.08|28.91|28.96|28.79|309
1740471900000|2025-02-25 08:25:00|28.99|28.82|29.02|28.85|29.04|28.87|28.9|28.73|259
1740472200000|2025-02-25 08:30:00|29.01|28.84|29.09|28.92|29.17|29|28.93|28.76|293
1740472500000|2025-02-25 08:35:00|29.08|28.91|29.07|28.9|29.16|28.99|29.05|28.88|156
1740472800000|2025-02-25 08:40:00|29.08|28.91|29.04|28.87|29.09|28.92|28.95|28.78|152
1740473100000|2025-02-25 08:45:00|29.05|28.88|28.9|28.73|29.09|28.92|28.89|28.72|180
1740473400000|2025-02-25 08:50:00|28.91|28.74|28.86|28.69|28.96|28.79|28.82|28.65|204
1740473700000|2025-02-25 08:55:00|28.85|28.68|28.81|28.64|28.88|28.71|28.78|28.61|146
1740474000000|2025-02-25 09:00:00|28.8|28.63|28.86|28.69|28.87|28.7|28.69|28.52|189
1740474300000|2025-02-25 09:05:00|28.87|28.7|28.7|28.53|28.88|28.71|28.66|28.49|256
1740474600000|2025-02-25 09:10:00|28.71|28.54|28.54|28.37|28.72|28.55|28.52|28.35|243
1740474900000|2025-02-25 09:15:00|28.53|28.36|28.4|28.23|28.56|28.39|28.39|28.22|165
1740475200000|2025-02-25 09:20:00|28.38|28.21|28.25|28.08|28.45|28.28|28.13|27.96|233
1740475500000|2025-02-25 09:25:00|28.27|28.1|28.17|28|28.27|28.1|28.07|27.9|239
1740475800000|2025-02-25 09:30:00|28.18|28.01|28.15|27.98|28.25|28.08|28.12|27.95|265
1740476100000|2025-02-25 09:35:00|28.16|27.99|28.24|28.07|28.3|28.13|28.1|27.93|249
1740476400000|2025-02-25 09:40:00|28.23|28.06|28.23|28.06|28.34|28.17|28.21|28.04|234
1740476700000|2025-02-25 09:45:00|28.24|28.07|28.23|28.06|28.4|28.23|28.17|28|248
1740477000000|2025-02-25 09:50:00|28.24|28.07|27.99|27.82|28.24|28.07|27.97|27.8|226
1740477300000|2025-02-25 09:55:00|28|27.83|28.02|27.85|28.14|27.97|27.91|27.74|218
1740477600000|2025-02-25 10:00:00|28.03|27.86|28.23|28.06|28.23|28.06|27.79|27.62|328
1740477900000|2025-02-25 10:05:00|28.21|28.04|27.99|27.82|28.32|28.15|27.98|27.81|326
1740478200000|2025-02-25 10:10:00|28|27.83|27.67|27.5|28|27.83|27.66|27.49|264
1740478500000|2025-02-25 10:15:00|27.68|27.51|27.57|27.4|27.74|27.57|27.45|27.28|249
1740478800000|2025-02-25 10:20:00|27.58|27.41|27.45|27.28|27.6|27.43|27.34|27.17|363
1740479100000|2025-02-25 10:25:00|27.44|27.27|27.83|27.66|27.86|27.69|27.33|27.16|352
1740479400000|2025-02-25 10:30:00|27.84|27.67|28.17|28|28.21|28.04|27.79|27.62|332
1740479700000|2025-02-25 10:35:00|28.16|27.99|28.3|28.13|28.35|28.18|28.11|27.94|283
1740480000000|2025-02-25 10:40:00|28.28|28.11|28.21|28.04|28.35|28.18|28.21|28.04|170
1740480300000|2025-02-25 10:45:00|28.22|28.05|28|27.83|28.25|28.08|27.98|27.81|104
1740480600000|2025-02-25 10:50:00|27.99|27.82|27.96|27.79|28.08|27.91|27.92|27.75|118
1740480900000|2025-02-25 10:55:00|27.97|27.8|27.9|27.73|28.06|27.89|27.89|27.72|69
1740481200000|2025-02-25 11:00:00|27.89|27.72|27.74|27.57|27.89|27.72|27.64|27.47|136
1740481500000|2025-02-25 11:05:00|27.75|27.58|27.68|27.51|27.77|27.6|27.64|27.47|121
1740481800000|2025-02-25 11:10:00|27.67|27.5|27.59|27.42|27.72|27.55|27.55|27.38|143
1740482100000|2025-02-25 11:15:00|27.58|27.41|27.41|27.24|27.6|27.43|27.4|27.23|143
1740482400000|2025-02-25 11:20:00|27.42|27.25|27.28|27.11|27.44|27.27|27.27|27.1|170
1740482700000|2025-02-25 11:25:00|27.3|27.13|27.28|27.11|27.42|27.25|27.23|27.06|220
1740483000000|2025-02-25 11:30:00|27.27|27.1|27.47|27.3|27.48|27.31|27.27|27.1|309
1740483300000|2025-02-25 11:35:00|27.48|27.31|27.77|27.6|27.77|27.6|27.41|27.24|305
1740483600000|2025-02-25 11:40:00|27.78|27.61|28.03|27.86|28.05|27.88|27.78|27.61|328
1740483900000|2025-02-25 11:45:00|28.04|27.87|28.35|28.18|28.39|28.22|28.01|27.84|279
1740484200000|2025-02-25 11:50:00|28.36|28.19|28.62|28.45|28.63|28.46|28.28|28.11|302
1740484500000|2025-02-25 11:55:00|28.63|28.46|28.68|28.51|28.83|28.66|28.63|28.46|138
1740484800000|2025-02-25 12:00:00|28.69|28.52|28.4|28.23|28.7|28.53|28.38|28.21|181
1740485100000|2025-02-25 12:05:00|28.41|28.24|28.88|28.71|28.88|28.71|28.41|28.24|160
1740485400000|2025-02-25 12:10:00|28.89|28.72|28.7|28.53|28.89|28.72|28.6|28.43|162
1740485700000|2025-02-25 12:15:00|28.71|28.54|28.77|28.6|28.9|28.73|28.59|28.42|149
1740486000000|2025-02-25 12:20:00|28.76|28.59|28.88|28.71|28.9|28.73|28.65|28.48|148
1740486300000|2025-02-25 12:25:00|28.89|28.72|28.71|28.54|28.9|28.73|28.71|28.54|116
1740486600000|2025-02-25 12:30:00|28.72|28.55|28.58|28.41|28.74|28.57|28.49|28.32|177
1740486900000|2025-02-25 12:35:00|28.59|28.42|28.5|28.33|28.65|28.48|28.44|28.27|301
1740487200000|2025-02-25 12:40:00|28.51|28.34|28.46|28.29|28.59|28.42|28.44|28.27|249
1740487500000|2025-02-25 12:45:00|28.47|28.3|28.46|28.29|28.67|28.5|28.4|28.23|255
1740487800000|2025-02-25 12:50:00|28.45|28.28|28.58|28.41|28.65|28.48|28.41|28.24|287
1740488100000|2025-02-25 12:55:00|28.59|28.42|28.97|28.8|28.98|28.81|28.56|28.39|306
1740488400000|2025-02-25 13:00:00|28.98|28.81|28.7|28.53|28.98|28.81|28.68|28.51|301
1740488700000|2025-02-25 13:05:00|28.71|28.54|28.93|28.76|28.94|28.77|28.62|28.45|335
1740489000000|2025-02-25 13:10:00|28.92|28.75|28.8|28.63|29.04|28.87|28.73|28.56|335
1740489300000|2025-02-25 13:15:00|28.81|28.64|28.67|28.5|28.84|28.67|28.6|28.43|315
1740489600000|2025-02-25 13:20:00|28.68|28.51|28.59|28.42|28.7|28.53|28.49|28.32|268
1740489900000|2025-02-25 13:25:00|28.6|28.43|28.41|28.24|28.62|28.45|28.4|28.23|291
1740490200000|2025-02-25 13:30:00|28.42|28.25|28.51|28.34|28.6|28.43|28.42|28.25|276
1740490500000|2025-02-25 13:35:00|28.5|28.33|28.42|28.25|28.58|28.41|28.36|28.19|293
1740490800000|2025-02-25 13:40:00|28.43|28.26|28.54|28.37|28.61|28.44|28.4|28.23|248
1740491100000|2025-02-25 13:45:00|28.55|28.38|28.52|28.35|28.62|28.45|28.45|28.28|295
1740491400000|2025-02-25 13:50:00|28.54|28.37|28.58|28.41|28.59|28.42|28.52|28.35|251
1740491700000|2025-02-25 13:55:00|28.57|28.4|28.38|28.21|28.58|28.41|28.37|28.2|190
1740492000000|2025-02-25 14:00:00|28.39|28.22|28.38|28.21|28.41|28.24|28.24|28.07|187
1740492300000|2025-02-25 14:05:00|28.39|28.22|28.25|28.08|28.39|28.22|28.21|28.04|214
1740492600000|2025-02-25 14:10:00|28.26|28.09|28.43|28.26|28.46|28.29|28.25|28.08|98
1740492900000|2025-02-25 14:15:00|28.44|28.27|28.26|28.09|28.59|28.42|28.26|28.09|263
1740493200000|2025-02-25 14:20:00|28.27|28.1|28.05|27.88|28.32|28.15|28.04|27.87|246
1740493500000|2025-02-25 14:25:00|28.04|27.87|28.13|27.96|28.16|27.99|27.96|27.79|213
1740493800000|2025-02-25 14:30:00|28.12|27.95|28.12|27.95|28.17|28|27.94|27.77|309
1740494100000|2025-02-25 14:35:00|28.13|27.96|27.92|27.75|28.17|28|27.89|27.72|313
1740494400000|2025-02-25 14:40:00|27.91|27.74|27.79|27.62|27.92|27.75|27.76|27.59|320
1740494700000|2025-02-25 14:45:00|27.78|27.61|27.68|27.51|27.84|27.67|27.64|27.47|328
1740495000000|2025-02-25 14:50:00|27.67|27.5|27.58|27.41|27.68|27.51|27.51|27.34|301
1740495300000|2025-02-25 14:55:00|27.59|27.42|27.55|27.38|27.65|27.48|27.49|27.32|274
1740495600000|2025-02-25 15:00:00|27.54|27.37|27.67|27.5|27.79|27.62|27.43|27.26|292
1740495900000|2025-02-25 15:05:00|27.66|27.49|27.76|27.59|27.79|27.62|27.58|27.41|349
1740496200000|2025-02-25 15:10:00|27.82|27.65|27.79|27.62|27.9|27.73|27.65|27.48|337
1740496500000|2025-02-25 15:15:00|27.78|27.61|27.75|27.58|27.97|27.8|27.68|27.51|256
1740496800000|2025-02-25 15:20:00|27.74|27.57|27.76|27.59|27.87|27.7|27.59|27.42|300
1740497100000|2025-02-25 15:25:00|27.75|27.58|27.63|27.46|27.89|27.72|27.62|27.45|259
1740497400000|2025-02-25 15:30:00|27.62|27.45|27.62|27.45|27.68|27.51|27.51|27.34|267
1740497700000|2025-02-25 15:35:00|27.61|27.44|27.92|27.75|28|27.83|27.55|27.38|269
1740498000000|2025-02-25 15:40:00|27.93|27.76|27.81|27.64|27.99|27.82|27.75|27.58|257
1740498300000|2025-02-25 15:45:00|27.79|27.62|27.74|27.57|27.99|27.82|27.73|27.56|225
1740498600000|2025-02-25 15:50:00|27.75|27.58|28.2|28.03|28.26|28.09|27.7|27.53|231
1740498900000|2025-02-25 15:55:00|28.21|28.04|27.95|27.78|28.21|28.04|27.95|27.78|250
1740499200000|2025-02-25 16:00:00|27.96|27.79|27.8|27.63|28.05|27.88|27.73|27.56|194
1740499500000|2025-02-25 16:05:00|27.79|27.62|27.81|27.64|27.93|27.76|27.75|27.58|278
1740499800000|2025-02-25 16:10:00|27.82|27.65|28.01|27.84|28.1|27.93|27.78|27.61|290
1740500100000|2025-02-25 16:15:00|28|27.83|27.82|27.65|28.01|27.84|27.78|27.61|312
1740500400000|2025-02-25 16:20:00|27.81|27.64|27.66|27.49|27.86|27.69|27.66|27.49|270
1740500700000|2025-02-25 16:25:00|27.67|27.5|27.57|27.4|27.67|27.5|27.47|27.3|183
1740501000000|2025-02-25 16:30:00|27.56|27.39|27.55|27.38|27.69|27.52|27.48|27.31|267
1740501300000|2025-02-25 16:35:00|27.54|27.37|27.78|27.61|27.85|27.68|27.44|27.27|270
1740501600000|2025-02-25 16:40:00|27.77|27.6|28.15|27.98|28.15|27.98|27.75|27.58|241
1740501900000|2025-02-25 16:45:00|28.14|27.97|28.29|28.12|28.4|28.23|28.13|27.96|287
1740502200000|2025-02-25 16:50:00|28.3|28.13|28.35|28.18|28.58|28.41|28.3|28.13|258
1740502500000|2025-02-25 16:55:00|28.34|28.17|28.22|28.05|28.41|28.24|28.2|28.03|204
1740502800000|2025-02-25 17:00:00|28.21|28.04|28.1|27.93|28.42|28.25|28.08|27.91|269
1740503100000|2025-02-25 17:05:00|28.12|27.95|28.01|27.84|28.16|27.99|27.95|27.78|256
1740503400000|2025-02-25 17:10:00|28|27.83|28.33|28.16|28.35|28.18|28|27.83|270
1740503700000|2025-02-25 17:15:00|28.34|28.17|28.16|27.99|28.35|28.18|28.12|27.95|256
1740504000000|2025-02-25 17:20:00|28.15|27.98|28.41|28.24|28.45|28.28|28.13|27.96|256
1740504300000|2025-02-25 17:25:00|28.42|28.25|28.59|28.42|28.6|28.43|28.34|28.17|244
1740504600000|2025-02-25 17:30:00|28.6|28.43|28.61|28.44|28.74|28.57|28.52|28.35|222
1740504900000|2025-02-25 17:35:00|28.62|28.45|28.41|28.24|28.63|28.46|28.4|28.23|239
1740505200000|2025-02-25 17:40:00|28.4|28.23|28.28|28.11|28.43|28.26|28.25|28.08|194
1740505500000|2025-02-25 17:45:00|28.26|28.09|28.14|27.97|28.27|28.1|28.08|27.91|194
1740505800000|2025-02-25 17:50:00|28.15|27.98|28.2|28.03|28.24|28.07|28.12|27.95|177
1740506100000|2025-02-25 17:55:00|28.21|28.04|28.28|28.11|28.31|28.14|28.2|28.03|152
1740506400000|2025-02-25 18:00:00|28.3|28.13|28.43|28.26|28.47|28.3|28.25|28.08|243
1740506700000|2025-02-25 18:05:00|28.42|28.25|28.41|28.24|28.64|28.47|28.4|28.23|224
1740507000000|2025-02-25 18:10:00|28.39|28.22|28.48|28.31|28.51|28.34|28.31|28.14|235
1740507300000|2025-02-25 18:15:00|28.49|28.32|28.26|28.09|28.55|28.38|28.24|28.07|259
1740507600000|2025-02-25 18:20:00|28.27|28.1|28.25|28.08|28.37|28.2|28.18|28.01|168
1740507900000|2025-02-25 18:25:00|28.21|28.04|28.07|27.9|28.25|28.08|28.06|27.89|162
1740508200000|2025-02-25 18:30:00|28.08|27.91|28.04|27.87|28.11|27.94|28.01|27.84|173
1740508500000|2025-02-25 18:35:00|28.05|27.88|28.28|28.11|28.28|28.11|28.02|27.85|165
1740508800000|2025-02-25 18:40:00|28.27|28.1|28.22|28.05|28.28|28.11|28.11|27.94|210
1740509100000|2025-02-25 18:45:00|28.23|28.06|28.19|28.02|28.29|28.12|28.16|27.99|197
1740509400000|2025-02-25 18:50:00|28.18|28.01|28.24|28.07|28.29|28.12|28.07|27.9|182
1740509700000|2025-02-25 18:55:00|28.23|28.06|28.32|28.15|28.34|28.17|28.21|28.04|120
1740510000000|2025-02-25 19:00:00|28.33|28.16|28.45|28.28|28.47|28.3|28.28|28.11|161
1740510300000|2025-02-25 19:05:00|28.43|28.26|28.52|28.35|28.55|28.38|28.43|28.26|203
1740510600000|2025-02-25 19:10:00|28.51|28.34|28.28|28.11|28.53|28.36|28.27|28.1|164
1740510900000|2025-02-25 19:15:00|28.27|28.1|28.26|28.09|28.32|28.15|28.15|27.98|235
1740511200000|2025-02-25 19:20:00|28.25|28.08|28.1|27.93|28.28|28.11|28.09|27.92|170
1740511500000|2025-02-25 19:25:00|28.09|27.92|28.21|28.04|28.22|28.05|28.06|27.89|101
1740511800000|2025-02-25 19:30:00|28.2|28.03|28.36|28.19|28.37|28.2|28.2|28.03|170
1740512100000|2025-02-25 19:35:00|28.37|28.2|28.53|28.36|28.56|28.39|28.31|28.14|178
1740512400000|2025-02-25 19:40:00|28.55|28.38|28.56|28.39|28.62|28.45|28.53|28.36|175
1740512700000|2025-02-25 19:45:00|28.55|28.38|28.75|28.58|28.8|28.63|28.49|28.32|158
1740513000000|2025-02-25 19:50:00|28.76|28.59|28.83|28.66|28.85|28.68|28.74|28.57|127
1740513300000|2025-02-25 19:55:00|28.82|28.65|29.09|28.92|29.11|28.94|28.8|28.63|158
1740513600000|2025-02-25 20:00:00|29.1|28.93|28.94|28.77|29.13|28.96|28.85|28.68|193
1740513900000|2025-02-25 20:05:00|28.95|28.78|28.98|28.81|29.09|28.92|28.92|28.75|144
1740514200000|2025-02-25 20:10:00|28.97|28.8|28.95|28.78|29.03|28.86|28.92|28.75|178
1740514500000|2025-02-25 20:15:00|28.94|28.77|29.06|28.89|29.12|28.95|28.83|28.66|203
1740514800000|2025-02-25 20:20:00|29.07|28.9|29.36|29.19|29.39|29.22|28.98|28.81|191
1740515100000|2025-02-25 20:25:00|29.37|29.2|29.37|29.2|29.45|29.28|29.32|29.15|132
1740515400000|2025-02-25 20:30:00|29.36|29.19|29.52|29.35|29.52|29.35|29.31|29.14|142
1740515700000|2025-02-25 20:35:00|29.51|29.34|29.28|29.11|29.58|29.41|29.26|29.09|143
1740516000000|2025-02-25 20:40:00|29.27|29.1|29.26|29.09|29.34|29.17|29.21|29.04|117
1740516300000|2025-02-25 20:45:00|29.24|29.07|29.31|29.14|29.36|29.19|29.22|29.05|142
1740516600000|2025-02-25 20:50:00|29.32|29.15|29.29|29.12|29.39|29.22|29.22|29.05|122
1740516900000|2025-02-25 20:55:00|29.28|29.11|29.32|29.15|29.36|29.19|29.22|29.05|104
1740517200000|2025-02-25 21:00:00|29.33|29.16|29.34|29.17|29.48|29.31|29.3|29.13|129
1740517500000|2025-02-25 21:05:00|29.33|29.16|29.27|29.1|29.37|29.2|29.18|29.01|86
1740517800000|2025-02-25 21:10:00|29.26|29.09|29.2|29.03|29.26|29.09|29.17|29|86
1740518100000|2025-02-25 21:15:00|29.21|29.04|29.25|29.08|29.27|29.1|29.17|29|105
1740518400000|2025-02-25 21:20:00|29.24|29.07|29.28|29.11|29.33|29.16|29.21|29.04|72
1740518700000|2025-02-25 21:25:00|29.27|29.1|29.32|29.15|29.34|29.17|29.27|29.1|49
1740519000000|2025-02-25 21:30:00|29.31|29.14|29.26|29.09|29.32|29.15|29.24|29.07|75
1740519300000|2025-02-25 21:35:00|29.25|29.08|29.19|29.02|29.25|29.08|29.17|29|82
1740519600000|2025-02-25 21:40:00|29.2|29.03|29.33|29.16|29.33|29.16|29.2|29.03|63
1740519900000|2025-02-25 21:45:00|29.34|29.17|29.47|29.3|29.54|29.37|29.34|29.17|89
1740520200000|2025-02-25 21:50:00|29.48|29.31|29.76|29.59|29.76|29.59|29.47|29.3|100
1740520500000|2025-02-25 21:55:00|29.75|29.58|29.76|29.59|29.77|29.6|29.67|29.5|68
1740520800000|2025-02-25 22:00:00|29.75|29.58|29.97|29.8|30|29.83|29.69|29.52|124
1740521100000|2025-02-25 22:05:00|29.98|29.81|30.07|29.9|30.09|29.92|29.97|29.8|105
1740521400000|2025-02-25 22:10:00|30.08|29.91|29.79|29.62|30.13|29.96|29.76|29.59|116
1740521700000|2025-02-25 22:15:00|29.77|29.6|29.68|29.51|29.8|29.63|29.67|29.5|153
1740522000000|2025-02-25 22:20:00|29.69|29.52|29.63|29.46|29.7|29.53|29.62|29.45|53
1740522300000|2025-02-25 22:25:00|29.65|29.48|29.62|29.45|29.69|29.52|29.61|29.44|47
1740522600000|2025-02-25 22:30:00|29.63|29.46|29.79|29.62|29.81|29.64|29.62|29.45|63
1740522900000|2025-02-25 22:35:00|29.8|29.63|29.66|29.49|29.8|29.63|29.63|29.46|52
1740523200000|2025-02-25 22:40:00|29.67|29.5|29.62|29.45|29.74|29.57|29.62|29.45|55
1740523500000|2025-02-25 22:45:00|29.63|29.46|29.76|29.59|29.77|29.6|29.59|29.42|49
1740523800000|2025-02-25 22:50:00|29.78|29.61|29.76|29.59|29.79|29.62|29.74|29.57|24
1740524100000|2025-02-25 22:55:00|29.75|29.58|29.84|29.67|29.85|29.68|29.75|29.58|26
1740524400000|2025-02-25 23:00:00|29.85|29.68|30|29.83|30|29.83|29.8|29.63|96
1740524700000|2025-02-25 23:05:00|30.02|29.85|30.01|29.84|30.06|29.89|29.99|29.82|76
1740525000000|2025-02-25 23:10:00|30.02|29.85|30|29.83|30.06|29.89|30|29.83|56
1740525300000|2025-02-25 23:15:00|30.01|29.84|30.05|29.88|30.06|29.89|30.01|29.84|48
1740525600000|2025-02-25 23:20:00|30.04|29.87|30.02|29.85|30.05|29.88|29.95|29.78|33
1740525900000|2025-02-25 23:25:00|30.03|29.86|29.93|29.76|30.04|29.87|29.91|29.74|41
1740526200000|2025-02-25 23:30:00|29.92|29.75|29.88|29.71|30.01|29.84|29.85|29.68|81
1740526500000|2025-02-25 23:35:00|29.87|29.7|29.81|29.64|29.89|29.72|29.8|29.63|67
1740526800000|2025-02-25 23:40:00|29.8|29.63|29.79|29.62|29.82|29.65|29.75|29.58|58
1740527100000|2025-02-25 23:45:00|29.78|29.61|29.79|29.62|29.83|29.66|29.74|29.57|41
1740527400000|2025-02-25 23:50:00|29.78|29.61|29.66|29.49|29.78|29.61|29.66|29.49|30
1740527700000|2025-02-25 23:55:00|29.67|29.5|29.7|29.53|29.71|29.54|29.66|29.49|29
1740528000000|2025-02-26 00:00:00|29.71|29.54|29.68|29.51|29.78|29.61|29.63|29.46|87
1740528300000|2025-02-26 00:05:00|29.67|29.5|29.54|29.37|29.67|29.5|29.53|29.36|83
1740528600000|2025-02-26 00:10:00|29.55|29.38|29.48|29.31|29.58|29.41|29.46|29.29|49
1740528900000|2025-02-26 00:15:00|29.49|29.32|29.43|29.26|29.55|29.38|29.42|29.25|65
1740529200000|2025-02-26 00:20:00|29.45|29.28|29.55|29.38|29.58|29.41|29.42|29.25|78
1740529500000|2025-02-26 00:25:00|29.54|29.37|29.51|29.34|29.62|29.45|29.51|29.34|70
1740529800000|2025-02-26 00:30:00|29.52|29.35|29.37|29.2|29.56|29.39|29.35|29.18|98
1740530100000|2025-02-26 00:35:00|29.36|29.19|29.33|29.16|29.44|29.27|29.32|29.15|87
1740530400000|2025-02-26 00:40:00|29.32|29.15|29.31|29.14|29.39|29.22|29.3|29.13|53
1740530700000|2025-02-26 00:45:00|29.3|29.13|29.34|29.17|29.43|29.26|29.3|29.13|60
1740531000000|2025-02-26 00:50:00|29.35|29.18|29.24|29.07|29.44|29.27|29.24|29.07|55
1740531300000|2025-02-26 00:55:00|29.25|29.08|29.33|29.16|29.36|29.19|29.25|29.08|54
1740531600000|2025-02-26 01:00:00|29.31|29.14|29.35|29.18|29.4|29.23|29.3|29.13|74
1740531900000|2025-02-26 01:05:00|29.34|29.17|29.41|29.24|29.45|29.28|29.34|29.17|65
1740532200000|2025-02-26 01:10:00|29.42|29.25|29.35|29.18|29.45|29.28|29.35|29.18|50
1740532500000|2025-02-26 01:15:00|29.34|29.17|29.37|29.2|29.45|29.28|29.34|29.17|69
1740532800000|2025-02-26 01:20:00|29.36|29.19|29.3|29.13|29.37|29.2|29.25|29.08|51
1740533100000|2025-02-26 01:25:00|29.31|29.14|29.39|29.22|29.43|29.26|29.29|29.12|63
1740533400000|2025-02-26 01:30:00|29.38|29.21|29.48|29.31|29.54|29.37|29.38|29.21|77
1740533700000|2025-02-26 01:35:00|29.5|29.33|29.43|29.26|29.55|29.38|29.43|29.26|47
1740534000000|2025-02-26 01:40:00|29.42|29.25|29.43|29.26|29.51|29.34|29.42|29.25|45
1740534300000|2025-02-26 01:45:00|29.44|29.27|29.49|29.32|29.55|29.38|29.43|29.26|57
1740534600000|2025-02-26 01:50:00|29.48|29.31|29.59|29.42|29.61|29.44|29.48|29.31|30
1740534900000|2025-02-26 01:55:00|29.6|29.43|29.55|29.38|29.62|29.45|29.55|29.38|27
1740535200000|2025-02-26 02:00:00|29.54|29.37|29.41|29.24|29.56|29.39|29.4|29.23|49
1740535500000|2025-02-26 02:05:00|29.4|29.23|29.36|29.19|29.4|29.23|29.32|29.15|37
1740535800000|2025-02-26 02:10:00|29.35|29.18|29.5|29.33|29.5|29.33|29.34|29.17|46
1740536100000|2025-02-26 02:15:00|29.49|29.32|29.5|29.33|29.58|29.41|29.49|29.32|60
1740536400000|2025-02-26 02:20:00|29.51|29.34|29.54|29.37|29.54|29.37|29.43|29.26|36
1740536700000|2025-02-26 02:25:00|29.53|29.36|29.59|29.42|29.62|29.45|29.51|29.34|37
1740537000000|2025-02-26 02:30:00|29.57|29.4|29.47|29.3|29.58|29.41|29.45|29.28|54
1740537300000|2025-02-26 02:35:00|29.48|29.31|29.65|29.48|29.65|29.48|29.46|29.29|50
1740537600000|2025-02-26 02:40:00|29.66|29.49|29.57|29.4|29.67|29.5|29.53|29.36|53
1740537900000|2025-02-26 02:45:00|29.58|29.41|29.69|29.52|29.69|29.52|29.58|29.41|49
1740538200000|2025-02-26 02:50:00|29.7|29.53|29.87|29.7|29.88|29.71|29.69|29.52|55
1740538500000|2025-02-26 02:55:00|29.86|29.69|29.93|29.76|30.02|29.85|29.85|29.68|97
1740538800000|2025-02-26 03:00:00|29.92|29.75|30.01|29.84|30.06|29.89|29.91|29.74|84
1740539100000|2025-02-26 03:05:00|30.02|29.85|30|29.83|30.02|29.85|29.94|29.77|58
1740539400000|2025-02-26 03:10:00|30.01|29.84|29.98|29.81|30.07|29.9|29.97|29.8|77
1740539700000|2025-02-26 03:15:00|29.99|29.82|30.07|29.9|30.08|29.91|29.99|29.82|56
1740540000000|2025-02-26 03:20:00|30.06|29.89|30.04|29.87|30.07|29.9|29.98|29.81|46
1740540300000|2025-02-26 03:25:00|30.05|29.88|29.97|29.8|30.07|29.9|29.93|29.76|45
1740540600000|2025-02-26 03:30:00|29.96|29.79|29.87|29.7|30|29.83|29.87|29.7|52
1740540900000|2025-02-26 03:35:00|29.88|29.71|29.89|29.72|29.92|29.75|29.84|29.67|36
1740541200000|2025-02-26 03:40:00|29.88|29.71|29.86|29.69|29.93|29.76|29.83|29.66|53
1740541500000|2025-02-26 03:45:00|29.85|29.68|29.92|29.75|29.97|29.8|29.79|29.62|58
1740541800000|2025-02-26 03:50:00|29.9|29.73|29.9|29.73|29.92|29.75|29.88|29.71|25
1740542100000|2025-02-26 03:55:00|29.89|29.72|29.8|29.63|29.9|29.73|29.79|29.62|17
1740542400000|2025-02-26 04:00:00|29.79|29.62|29.76|29.59|29.86|29.69|29.74|29.57|45
1740542700000|2025-02-26 04:05:00|29.75|29.58|29.81|29.64|29.85|29.68|29.73|29.56|47
1740543000000|2025-02-26 04:10:00|29.8|29.63|29.79|29.62|29.84|29.67|29.76|29.59|38
1740543300000|2025-02-26 04:15:00|29.78|29.61|29.78|29.61|29.81|29.64|29.7|29.53|37
1740543600000|2025-02-26 04:20:00|29.77|29.6|29.82|29.65|29.83|29.66|29.75|29.58|28
1740543900000|2025-02-26 04:25:00|29.83|29.66|29.94|29.77|29.94|29.77|29.83|29.66|29
1740544200000|2025-02-26 04:30:00|29.95|29.78|29.86|29.69|29.96|29.79|29.86|29.69|43
1740544500000|2025-02-26 04:35:00|29.85|29.68|29.87|29.7|29.87|29.7|29.79|29.62|26
1740544800000|2025-02-26 04:40:00|29.88|29.71|29.83|29.66|29.88|29.71|29.83|29.66|30
1740545100000|2025-02-26 04:45:00|29.82|29.65|29.8|29.63|29.82|29.65|29.76|29.59|40
1740545400000|2025-02-26 04:50:00|29.79|29.62|29.71|29.54|29.79|29.62|29.68|29.51|29
1740545700000|2025-02-26 04:55:00|29.7|29.53|29.64|29.47|29.72|29.55|29.64|29.47|29
1740546000000|2025-02-26 05:00:00|29.65|29.48|29.63|29.46|29.67|29.5|29.59|29.42|51
1740546300000|2025-02-26 05:05:00|29.64|29.47|29.68|29.51|29.68|29.51|29.62|29.45|25
1740546600000|2025-02-26 05:10:00|29.67|29.5|29.67|29.5|29.69|29.52|29.65|29.48|30
1740546900000|2025-02-26 05:15:00|29.66|29.49|29.53|29.36|29.67|29.5|29.52|29.35|52
1740547200000|2025-02-26 05:20:00|29.52|29.35|29.56|29.39|29.57|29.4|29.48|29.31|59
1740547500000|2025-02-26 05:25:00|29.57|29.4|29.53|29.36|29.58|29.41|29.53|29.36|35
1740547800000|2025-02-26 05:30:00|29.54|29.37|29.47|29.3|29.55|29.38|29.46|29.29|23
1740548100000|2025-02-26 05:35:00|29.46|29.29|29.4|29.23|29.47|29.3|29.39|29.22|23
1740548400000|2025-02-26 05:40:00|29.41|29.24|29.48|29.31|29.48|29.31|29.41|29.24|34
1740548700000|2025-02-26 05:45:00|29.47|29.3|29.41|29.24|29.48|29.31|29.4|29.23|32
1740549000000|2025-02-26 05:50:00|29.43|29.26|29.33|29.16|29.43|29.26|29.33|29.16|17
1740549300000|2025-02-26 05:55:00|29.34|29.17|29.35|29.18|29.44|29.27|29.34|29.17|26
1740549600000|2025-02-26 06:00:00|29.36|29.19|29.45|29.28|29.46|29.29|29.32|29.15|43
1740549900000|2025-02-26 06:05:00|29.46|29.29|29.44|29.27|29.51|29.34|29.44|29.27|39
1740550200000|2025-02-26 06:10:00|29.45|29.28|29.48|29.31|29.49|29.32|29.4|29.23|30
1740550500000|2025-02-26 06:15:00|29.49|29.32|29.6|29.43|29.6|29.43|29.47|29.3|42
1740550800000|2025-02-26 06:20:00|29.59|29.42|29.52|29.35|29.6|29.43|29.48|29.31|35
1740551100000|2025-02-26 06:25:00|29.53|29.36|29.55|29.38|29.55|29.38|29.51|29.34|25
1740551400000|2025-02-26 06:30:00|29.54|29.37|29.57|29.4|29.58|29.41|29.46|29.29|33
1740551700000|2025-02-26 06:35:00|29.58|29.41|29.45|29.28|29.61|29.44|29.45|29.28|37
1740552000000|2025-02-26 06:40:00|29.43|29.26|29.46|29.29|29.46|29.29|29.4|29.23|26
1740552300000|2025-02-26 06:45:00|29.47|29.3|29.53|29.36|29.54|29.37|29.46|29.29|36
1740552600000|2025-02-26 06:50:00|29.54|29.37|29.58|29.41|29.58|29.41|29.5|29.33|122
1740552900000|2025-02-26 06:55:00|29.6|29.43|29.59|29.42|29.62|29.45|29.56|29.39|131
1740553200000|2025-02-26 07:00:00|29.6|29.43|29.53|29.36|29.65|29.48|29.53|29.36|133
1740553500000|2025-02-26 07:05:00|29.52|29.35|29.46|29.29|29.52|29.35|29.45|29.28|104
1740553800000|2025-02-26 07:10:00|29.47|29.3|29.57|29.4|29.6|29.43|29.45|29.28|113
1740554100000|2025-02-26 07:15:00|29.58|29.41|29.47|29.3|29.59|29.42|29.44|29.27|115
1740554400000|2025-02-26 07:20:00|29.45|29.28|29.47|29.3|29.52|29.35|29.43|29.26|134
1740554700000|2025-02-26 07:25:00|29.46|29.29|29.56|29.39|29.56|29.39|29.45|29.28|116
1740555000000|2025-02-26 07:30:00|29.55|29.38|29.37|29.2|29.56|29.39|29.35|29.18|151
1740555300000|2025-02-26 07:35:00|29.38|29.21|29.24|29.07|29.38|29.21|29.22|29.05|142
1740555600000|2025-02-26 07:40:00|29.2|29.03|29.19|29.02|29.23|29.06|29.1|28.93|124
1740555900000|2025-02-26 07:45:00|29.2|29.03|29.25|29.08|29.25|29.08|29.15|28.98|118
1740556200000|2025-02-26 07:50:00|29.24|29.07|29.34|29.17|29.38|29.21|29.23|29.06|63
1740556500000|2025-02-26 07:55:00|29.35|29.18|29.36|29.19|29.41|29.24|29.32|29.15|82
1740556800000|2025-02-26 08:00:00|29.37|29.2|29.3|29.13|29.48|29.31|29.3|29.13|122
1740557100000|2025-02-26 08:05:00|29.29|29.12|29.12|28.95|29.3|29.13|29.08|28.91|186
1740557400000|2025-02-26 08:10:00|29.11|28.94|29.18|29.01|29.23|29.06|29.08|28.91|180
1740557700000|2025-02-26 08:15:00|29.17|29|29.18|29.01|29.27|29.1|29.13|28.96|166
1740558000000|2025-02-26 08:20:00|29.19|29.02|29.28|29.11|29.31|29.14|29.17|29|143
1740558300000|2025-02-26 08:25:00|29.29|29.12|29.29|29.12|29.3|29.13|29.23|29.06|124
1740558600000|2025-02-26 08:30:00|29.28|29.11|29.26|29.09|29.33|29.16|29.2|29.03|145
1740558900000|2025-02-26 08:35:00|29.27|29.1|29.23|29.06|29.33|29.16|29.22|29.05|189
1740559200000|2025-02-26 08:40:00|29.22|29.05|29.28|29.11|29.34|29.17|29.22|29.05|145
1740559500000|2025-02-26 08:45:00|29.29|29.12|29.3|29.13|29.32|29.15|29.21|29.04|148
1740559800000|2025-02-26 08:50:00|29.29|29.12|29.39|29.22|29.41|29.24|29.29|29.12|84
1740560100000|2025-02-26 08:55:00|29.38|29.21|29.42|29.25|29.43|29.26|29.38|29.21|77
1740560400000|2025-02-26 09:00:00|29.43|29.26|29.51|29.34|29.58|29.41|29.36|29.19|191
1740560700000|2025-02-26 09:05:00|29.52|29.35|29.5|29.33|29.52|29.35|29.47|29.3|38
1740561000000|2025-02-26 09:10:00|29.51|29.34|29.51|29.34|29.56|29.39|29.51|29.34|41
1740561300000|2025-02-26 09:15:00|29.52|29.35|29.58|29.41|29.64|29.47|29.51|29.34|121
1740561600000|2025-02-26 09:20:00|29.57|29.4|29.61|29.44|29.65|29.48|29.57|29.4|75
1740561900000|2025-02-26 09:25:00|29.6|29.43|29.57|29.4|29.65|29.48|29.56|29.39|116
1740562200000|2025-02-26 09:30:00|29.56|29.39|29.65|29.48|29.67|29.5|29.55|29.38|124
1740562500000|2025-02-26 09:35:00|29.64|29.47|29.82|29.65|29.82|29.65|29.63|29.46|146
1740562800000|2025-02-26 09:40:00|29.84|29.67|29.84|29.67|29.85|29.68|29.75|29.58|125
1740563100000|2025-02-26 09:45:00|29.83|29.66|29.8|29.63|29.83|29.66|29.73|29.56|120
1740563400000|2025-02-26 09:50:00|29.81|29.64|29.89|29.72|29.94|29.77|29.79|29.62|109
1740563700000|2025-02-26 09:55:00|29.9|29.73|29.98|29.81|29.99|29.82|29.88|29.71|81
1740564000000|2025-02-26 10:00:00|29.97|29.8|29.93|29.76|29.98|29.81|29.87|29.7|122
1740564300000|2025-02-26 10:05:00|29.92|29.75|29.86|29.69|29.93|29.76|29.82|29.65|89
1740564600000|2025-02-26 10:10:00|29.85|29.68|29.83|29.66|29.89|29.72|29.82|29.65|67
1740564900000|2025-02-26 10:15:00|29.82|29.65|29.72|29.55|29.84|29.67|29.7|29.53|92
1740565200000|2025-02-26 10:20:00|29.73|29.56|29.78|29.61|29.78|29.61|29.7|29.53|92
1740565500000|2025-02-26 10:25:00|29.77|29.6|29.8|29.63|29.81|29.64|29.72|29.55|90
1740565800000|2025-02-26 10:30:00|29.81|29.64|29.78|29.61|29.82|29.65|29.72|29.55|113
1740566100000|2025-02-26 10:35:00|29.77|29.6|29.84|29.67|29.86|29.69|29.75|29.58|68
1740566400000|2025-02-26 10:40:00|29.85|29.68|29.89|29.72|29.92|29.75|29.83|29.66|51
1740566700000|2025-02-26 10:45:00|29.88|29.71|29.88|29.71|29.94|29.77|29.87|29.7|60
1740567000000|2025-02-26 10:50:00|29.87|29.7|29.93|29.76|29.94|29.77|29.84|29.67|42
1740567300000|2025-02-26 10:55:00|29.92|29.75|29.97|29.8|30|29.83|29.91|29.74|43
1740567600000|2025-02-26 11:00:00|29.96|29.79|29.97|29.8|30.05|29.88|29.94|29.77|111
1740567900000|2025-02-26 11:05:00|29.98|29.81|29.89|29.72|30.01|29.84|29.89|29.72|56
1740568200000|2025-02-26 11:10:00|29.91|29.74|29.96|29.79|30.01|29.84|29.88|29.71|72
1740568500000|2025-02-26 11:15:00|29.95|29.78|30.01|29.84|30.01|29.84|29.91|29.74|86
1740568800000|2025-02-26 11:20:00|30.02|29.85|29.9|29.73|30.02|29.85|29.89|29.72|79
1740569100000|2025-02-26 11:25:00|29.89|29.72|29.83|29.66|29.89|29.72|29.81|29.64|106
1740569400000|2025-02-26 11:30:00|29.82|29.65|29.7|29.53|29.85|29.68|29.69|29.52|109
1740569700000|2025-02-26 11:35:00|29.71|29.54|29.56|29.39|29.72|29.55|29.54|29.37|115
1740570000000|2025-02-26 11:40:00|29.57|29.4|29.56|29.39|29.62|29.45|29.54|29.37|51
1740570300000|2025-02-26 11:45:00|29.55|29.38|29.53|29.36|29.57|29.4|29.46|29.29|97
1740570600000|2025-02-26 11:50:00|29.54|29.37|29.53|29.36|29.56|29.39|29.5|29.33|65
1740570900000|2025-02-26 11:55:00|29.54|29.37|29.46|29.29|29.55|29.38|29.45|29.28|73
1740571200000|2025-02-26 12:00:00|29.47|29.3|29.47|29.3|29.53|29.36|29.45|29.28|96
1740571500000|2025-02-26 12:05:00|29.48|29.31|29.54|29.37|29.55|29.38|29.44|29.27|44
1740571800000|2025-02-26 12:10:00|29.55|29.38|29.58|29.41|29.59|29.42|29.49|29.32|59
1740572100000|2025-02-26 12:15:00|29.59|29.42|29.56|29.39|29.6|29.43|29.52|29.35|77
1740572400000|2025-02-26 12:20:00|29.55|29.38|29.46|29.29|29.56|29.39|29.4|29.23|88
1740572700000|2025-02-26 12:25:00|29.45|29.28|29.52|29.35|29.52|29.35|29.4|29.23|71
1740573000000|2025-02-26 12:30:00|29.51|29.34|29.45|29.28|29.54|29.37|29.45|29.28|78
1740573300000|2025-02-26 12:35:00|29.46|29.29|29.45|29.28|29.49|29.32|29.39|29.22|84
1740573600000|2025-02-26 12:40:00|29.46|29.29|29.29|29.12|29.46|29.29|29.28|29.11|89
1740573900000|2025-02-26 12:45:00|29.3|29.13|29.16|28.99|29.3|29.13|29.16|28.99|172
1740574200000|2025-02-26 12:50:00|29.17|29|29.02|28.85|29.17|29|28.96|28.79|197
1740574500000|2025-02-26 12:55:00|29.03|28.86|29.13|28.96|29.17|29|28.97|28.8|139
1740574800000|2025-02-26 13:00:00|29.12|28.95|29.06|28.89|29.2|29.03|29.04|28.87|158
1740575100000|2025-02-26 13:05:00|29.05|28.88|29.15|28.98|29.16|28.99|29.02|28.85|168
1740575400000|2025-02-26 13:10:00|29.16|28.99|29.07|28.9|29.18|29.01|29.01|28.84|118
1740575700000|2025-02-26 13:15:00|29.1|28.93|29.09|28.92|29.13|28.96|29.04|28.87|132
1740576000000|2025-02-26 13:20:00|29.1|28.93|29.17|29|29.22|29.05|29.07|28.9|154
1740576300000|2025-02-26 13:25:00|29.16|28.99|29.13|28.96|29.18|29.01|29.08|28.91|91
1740576600000|2025-02-26 13:30:00|29.12|28.95|29.16|28.99|29.18|29.01|29.09|28.92|110
1740576900000|2025-02-26 13:35:00|29.15|28.98|29.17|29|29.22|29.05|29.13|28.96|117
1740577200000|2025-02-26 13:40:00|29.16|28.99|29.21|29.04|29.22|29.05|29.15|28.98|89
1740577500000|2025-02-26 13:45:00|29.22|29.05|29.16|28.99|29.25|29.08|29.1|28.93|97
1740577800000|2025-02-26 13:50:00|29.17|29|29.14|28.97|29.18|29.01|29.1|28.93|76
1740578100000|2025-02-26 13:55:00|29.13|28.96|28.99|28.82|29.13|28.96|28.95|28.78|129
1740578400000|2025-02-26 14:00:00|28.98|28.81|28.83|28.66|29.01|28.84|28.76|28.59|213
1740578700000|2025-02-26 14:05:00|28.84|28.67|28.79|28.62|28.85|28.68|28.7|28.53|215
1740579000000|2025-02-26 14:10:00|28.78|28.61|28.85|28.68|28.9|28.73|28.75|28.58|219
1740579300000|2025-02-26 14:15:00|28.83|28.66|28.89|28.72|29.01|28.84|28.82|28.65|251
1740579600000|2025-02-26 14:20:00|28.9|28.73|28.79|28.62|28.91|28.74|28.77|28.6|249
1740579900000|2025-02-26 14:25:00|28.8|28.63|28.82|28.65|28.88|28.71|28.72|28.55|265
1740580200000|2025-02-26 14:30:00|28.81|28.64|28.95|28.78|29.02|28.85|28.73|28.56|267
1740580500000|2025-02-26 14:35:00|28.93|28.76|29.22|29.05|29.27|29.1|28.87|28.7|269
1740580800000|2025-02-26 14:40:00|29.21|29.04|29.31|29.14|29.35|29.18|29.19|29.02|233
1740581100000|2025-02-26 14:45:00|29.32|29.15|29.57|29.4|29.65|29.48|29.26|29.09|246
1740581400000|2025-02-26 14:50:00|29.58|29.41|29.69|29.52|29.7|29.53|29.52|29.35|254
1740581700000|2025-02-26 14:55:00|29.7|29.53|29.56|29.39|29.7|29.53|29.5|29.33|179
1740582000000|2025-02-26 15:00:00|29.57|29.4|29.65|29.48|29.78|29.61|29.54|29.37|265
1740582300000|2025-02-26 15:05:00|29.66|29.49|29.77|29.6|29.8|29.63|29.59|29.42|258
1740582600000|2025-02-26 15:10:00|29.78|29.61|29.95|29.78|30|29.83|29.76|29.59|267
1740582900000|2025-02-26 15:15:00|29.97|29.8|29.98|29.81|30.03|29.86|29.86|29.69|252
1740583200000|2025-02-26 15:20:00|29.97|29.8|29.82|29.65|29.97|29.8|29.78|29.61|241
1740583500000|2025-02-26 15:25:00|29.81|29.64|29.72|29.55|29.84|29.67|29.66|29.49|203
1740583800000|2025-02-26 15:30:00|29.71|29.54|29.91|29.74|29.96|29.79|29.7|29.53|206
1740584100000|2025-02-26 15:35:00|29.92|29.75|29.89|29.72|29.98|29.81|29.87|29.7|147
1740584400000|2025-02-26 15:40:00|29.88|29.71|29.83|29.66|29.92|29.75|29.82|29.65|141
1740584700000|2025-02-26 15:45:00|29.82|29.65|29.85|29.68|29.91|29.74|29.77|29.6|106
1740585000000|2025-02-26 15:50:00|29.84|29.67|29.74|29.57|29.87|29.7|29.72|29.55|152
1740585300000|2025-02-26 15:55:00|29.73|29.56|29.69|29.52|29.74|29.57|29.64|29.47|108
1740585600000|2025-02-26 16:00:00|29.7|29.53|29.74|29.57|29.86|29.69|29.68|29.51|152
1740585900000|2025-02-26 16:05:00|29.73|29.56|29.65|29.48|29.8|29.63|29.65|29.48|142
1740586200000|2025-02-26 16:10:00|29.66|29.49|29.54|29.37|29.66|29.49|29.49|29.32|222
1740586500000|2025-02-26 16:15:00|29.53|29.36|29.34|29.17|29.54|29.37|29.22|29.05|224
1740586800000|2025-02-26 16:20:00|29.35|29.18|29.43|29.26|29.47|29.3|29.34|29.17|228
1740587100000|2025-02-26 16:25:00|29.44|29.27|29.55|29.38|29.62|29.45|29.43|29.26|180
1740587400000|2025-02-26 16:30:00|29.56|29.39|29.64|29.47|29.72|29.55|29.5|29.33|209
1740587700000|2025-02-26 16:35:00|29.65|29.48|29.63|29.46|29.73|29.56|29.61|29.44|129
1740588000000|2025-02-26 16:40:00|29.64|29.47|29.63|29.46|29.76|29.59|29.61|29.44|97
1740588300000|2025-02-26 16:45:00|29.64|29.47|29.51|29.34|29.65|29.48|29.44|29.27|126
1740588600000|2025-02-26 16:50:00|29.52|29.35|29.5|29.33|29.53|29.36|29.4|29.23|131
1740588900000|2025-02-26 16:55:00|29.51|29.34|29.45|29.28|29.59|29.42|29.43|29.26|140
1740589200000|2025-02-26 17:00:00|29.46|29.29|29.46|29.29|29.55|29.38|29.36|29.19|164
1740589500000|2025-02-26 17:05:00|29.45|29.28|29.44|29.27|29.49|29.32|29.38|29.21|198
1740589800000|2025-02-26 17:10:00|29.45|29.28|29.45|29.28|29.51|29.34|29.43|29.26|122
1740590100000|2025-02-26 17:15:00|29.47|29.3|29.25|29.08|29.5|29.33|29.23|29.06|144
1740590400000|2025-02-26 17:20:00|29.24|29.07|29.27|29.1|29.27|29.1|29.13|28.96|193
1740590700000|2025-02-26 17:25:00|29.26|29.09|29.23|29.06|29.28|29.11|29.16|28.99|174
1740591000000|2025-02-26 17:30:00|29.24|29.07|29.05|28.88|29.29|29.12|29.04|28.87|192
1740591300000|2025-02-26 17:35:00|29.06|28.89|28.92|28.75|29.07|28.9|28.89|28.72|178
1740591600000|2025-02-26 17:40:00|28.91|28.74|28.97|28.8|28.99|28.82|28.88|28.71|175
1740591900000|2025-02-26 17:45:00|28.98|28.81|28.92|28.75|29.04|28.87|28.87|28.7|137
1740592200000|2025-02-26 17:50:00|28.93|28.76|28.81|28.64|28.96|28.79|28.75|28.58|175
1740592500000|2025-02-26 17:55:00|28.82|28.65|28.81|28.64|28.83|28.66|28.71|28.54|202
1740592800000|2025-02-26 18:00:00|28.8|28.63|28.82|28.65|28.96|28.79|28.72|28.55|267
1740593100000|2025-02-26 18:05:00|28.81|28.64|28.85|28.68|28.93|28.76|28.78|28.61|316
1740593400000|2025-02-26 18:10:00|28.84|28.67|28.88|28.71|28.95|28.78|28.83|28.66|187
1740593700000|2025-02-26 18:15:00|28.87|28.7|28.7|28.53|28.88|28.71|28.68|28.51|164
1740594000000|2025-02-26 18:20:00|28.71|28.54|28.76|28.59|28.79|28.62|28.69|28.52|210
1740594300000|2025-02-26 18:25:00|28.75|28.58|28.51|28.34|28.78|28.61|28.5|28.33|219
1740594600000|2025-02-26 18:30:00|28.5|28.33|28.58|28.41|28.66|28.49|28.49|28.32|300
1740594900000|2025-02-26 18:35:00|28.59|28.42|28.29|28.12|28.6|28.43|28.25|28.08|315
1740595200000|2025-02-26 18:40:00|28.3|28.13|28.54|28.37|28.6|28.43|28.27|28.1|261
1740595500000|2025-02-26 18:45:00|28.53|28.36|28.47|28.3|28.66|28.49|28.47|28.3|149
1740595800000|2025-02-26 18:50:00|28.49|28.32|28.14|27.97|28.5|28.33|28.1|27.93|126
1740596100000|2025-02-26 18:55:00|28.13|27.96|28.11|27.94|28.14|27.97|27.99|27.82|107
1740596400000|2025-02-26 19:00:00|28.1|27.93|28.25|28.08|28.32|28.15|28.04|27.87|132
1740596700000|2025-02-26 19:05:00|28.24|28.07|28.26|28.09|28.27|28.1|28.16|27.99|209
1740597000000|2025-02-26 19:10:00|28.27|28.1|28.43|28.26|28.47|28.3|28.27|28.1|214
1740597300000|2025-02-26 19:15:00|28.42|28.25|28.52|28.35|28.55|28.38|28.4|28.23|196
1740597600000|2025-02-26 19:20:00|28.51|28.34|28.31|28.14|28.52|28.35|28.31|28.14|135
1740597900000|2025-02-26 19:25:00|28.3|28.13|28.16|27.99|28.3|28.13|28.14|27.97|189
1740598200000|2025-02-26 19:30:00|28.15|27.98|28.24|28.07|28.29|28.12|28.14|27.97|255
1740598500000|2025-02-26 19:35:00|28.23|28.06|28.25|28.08|28.28|28.11|28.12|27.95|204
1740598800000|2025-02-26 19:40:00|28.23|28.06|28.4|28.23|28.42|28.25|28.21|28.04|121
1740599100000|2025-02-26 19:45:00|28.41|28.24|28.29|28.12|28.44|28.27|28.27|28.1|119
1740599400000|2025-02-26 19:50:00|28.3|28.13|28.42|28.25|28.42|28.25|28.27|28.1|168
1740599700000|2025-02-26 19:55:00|28.41|28.24|28.34|28.17|28.45|28.28|28.31|28.14|125
1740600000000|2025-02-26 20:00:00|28.35|28.18|28.59|28.42|28.59|28.42|28.28|28.11|155
1740600300000|2025-02-26 20:05:00|28.58|28.41|28.55|28.38|28.63|28.46|28.5|28.33|123
1740600600000|2025-02-26 20:10:00|28.57|28.4|28.36|28.19|28.57|28.4|28.33|28.16|182
1740600900000|2025-02-26 20:15:00|28.37|28.2|28.15|27.98|28.47|28.3|28.15|27.98|210
1740601200000|2025-02-26 20:20:00|28.14|27.97|28.22|28.05|28.32|28.15|28.08|27.91|241
1740601500000|2025-02-26 20:25:00|28.21|28.04|28.55|28.38|28.63|28.46|28.21|28.04|197
1740601800000|2025-02-26 20:30:00|28.54|28.37|28.63|28.46|28.63|28.46|28.48|28.31|200
1740602100000|2025-02-26 20:35:00|28.62|28.45|28.76|28.59|28.78|28.61|28.54|28.37|131
1740602400000|2025-02-26 20:40:00|28.75|28.58|28.86|28.69|28.88|28.71|28.71|28.54|203
1740602700000|2025-02-26 20:45:00|28.85|28.68|28.96|28.79|29.04|28.87|28.85|28.68|182
1740603000000|2025-02-26 20:50:00|28.95|28.78|29.03|28.86|29.05|28.88|28.92|28.75|133
1740603300000|2025-02-26 20:55:00|29.04|28.87|29|28.83|29.06|28.89|28.94|28.77|111
1740603600000|2025-02-26 21:00:00|29.01|28.84|28.84|28.67|29.01|28.84|28.78|28.61|154
1740603900000|2025-02-26 21:05:00|28.83|28.66|28.91|28.74|29.02|28.85|28.78|28.61|131
1740604200000|2025-02-26 21:10:00|28.92|28.75|28.95|28.78|29|28.83|28.89|28.72|79
1740604500000|2025-02-26 21:15:00|28.96|28.79|28.8|28.63|29.03|28.86|28.78|28.61|143
1740604800000|2025-02-26 21:20:00|28.79|28.62|28.98|28.81|29.12|28.95|28.76|28.59|257
1740605100000|2025-02-26 21:25:00|28.99|28.82|28.79|28.62|29|28.83|28.76|28.59|232
1740605400000|2025-02-26 21:30:00|28.8|28.63|28.72|28.55|28.83|28.66|28.69|28.52|206
1740605700000|2025-02-26 21:35:00|28.71|28.54|28.74|28.57|28.8|28.63|28.68|28.51|128
1740606000000|2025-02-26 21:40:00|28.75|28.58|28.66|28.49|28.82|28.65|28.66|28.49|96
1740606300000|2025-02-26 21:45:00|28.64|28.47|28.64|28.47|28.71|28.54|28.54|28.37|108
1740606600000|2025-02-26 21:50:00|28.63|28.46|28.79|28.62|28.84|28.67|28.61|28.44|136
1740606900000|2025-02-26 21:55:00|28.8|28.63|28.93|28.76|28.93|28.76|28.78|28.61|80
1740607200000|2025-02-26 22:00:00|28.94|28.77|29.42|29.25|29.44|29.27|28.94|28.77|134
1740607500000|2025-02-26 22:05:00|29.41|29.24|29.42|29.25|29.46|29.29|29.32|29.15|143
1740607800000|2025-02-26 22:10:00|29.43|29.26|29.2|29.03|29.43|29.26|29.17|29|116
1740608100000|2025-02-26 22:15:00|29.18|29.01|29.18|29.01|29.25|29.08|29.13|28.96|117
1740608400000|2025-02-26 22:20:00|29.17|29|29.12|28.95|29.24|29.07|29.09|28.92|74
1740608700000|2025-02-26 22:25:00|29.13|28.96|29.04|28.87|29.14|28.97|29.04|28.87|80
1740609000000|2025-02-26 22:30:00|29.03|28.86|28.95|28.78|29.05|28.88|28.94|28.77|94
1740609300000|2025-02-26 22:35:00|28.96|28.79|29.05|28.88|29.05|28.88|28.9|28.73|83
1740609600000|2025-02-26 22:40:00|29.06|28.89|29.06|28.89|29.1|28.93|29.04|28.87|57
1740609900000|2025-02-26 22:45:00|29.05|28.88|29.14|28.97|29.14|28.97|29.05|28.88|61
1740610200000|2025-02-26 22:50:00|29.15|28.98|29.2|29.03|29.23|29.06|29.13|28.96|36
1740610500000|2025-02-26 22:55:00|29.21|29.04|29.04|28.87|29.21|29.04|29|28.83|50
1740610800000|2025-02-26 23:00:00|29.03|28.86|29.18|29.01|29.19|29.02|29.01|28.84|105
1740611100000|2025-02-26 23:05:00|29.17|29|29.06|28.89|29.19|29.02|29.06|28.89|57
1740611400000|2025-02-26 23:10:00|29.07|28.9|28.93|28.76|29.07|28.9|28.93|28.76|33
1740611700000|2025-02-26 23:15:00|28.92|28.75|28.93|28.76|28.98|28.81|28.92|28.75|42
1740612000000|2025-02-26 23:20:00|28.92|28.75|28.79|28.62|28.94|28.77|28.76|28.59|38
1740612300000|2025-02-26 23:25:00|28.8|28.63|28.86|28.69|28.86|28.69|28.8|28.63|49
1740612600000|2025-02-26 23:30:00|28.88|28.71|28.79|28.62|28.88|28.71|28.76|28.59|50
1740612900000|2025-02-26 23:35:00|28.8|28.63|28.75|28.58|28.85|28.68|28.75|28.58|58
1740613200000|2025-02-26 23:40:00|28.76|28.59|28.73|28.56|28.8|28.63|28.72|28.55|33
1740613500000|2025-02-26 23:45:00|28.72|28.55|28.71|28.54|28.79|28.62|28.71|28.54|59
1740613800000|2025-02-26 23:50:00|28.72|28.55|28.71|28.54|28.76|28.59|28.7|28.53|35
1740614100000|2025-02-26 23:55:00|28.72|28.55|28.81|28.64|28.83|28.66|28.7|28.53|38
1740614400000|2025-02-27 00:00:00|28.76|28.59|28.81|28.64|28.93|28.76|28.76|28.59|73
1740614700000|2025-02-27 00:05:00|28.8|28.63|28.84|28.67|28.92|28.75|28.77|28.6|50
1740615000000|2025-02-27 00:10:00|28.83|28.66|28.71|28.54|28.87|28.7|28.71|28.54|39
1740615300000|2025-02-27 00:15:00|28.73|28.56|28.82|28.65|28.82|28.65|28.71|28.54|40
1740615600000|2025-02-27 00:20:00|28.81|28.64|28.69|28.52|28.84|28.67|28.69|28.52|53
1740615900000|2025-02-27 00:25:00|28.7|28.53|28.65|28.48|28.7|28.53|28.55|28.38|49
1740616200000|2025-02-27 00:30:00|28.66|28.49|28.44|28.27|28.67|28.5|28.41|28.24|98
1740616500000|2025-02-27 00:35:00|28.45|28.28|28.52|28.35|28.56|28.39|28.43|28.26|85
1740616800000|2025-02-27 00:40:00|28.53|28.36|28.63|28.46|28.65|28.48|28.5|28.33|72
1740617100000|2025-02-27 00:45:00|28.62|28.45|28.73|28.56|28.79|28.62|28.53|28.36|104
1740617400000|2025-02-27 00:50:00|28.74|28.57|28.64|28.47|28.75|28.58|28.62|28.45|79
1740617700000|2025-02-27 00:55:00|28.65|28.48|28.58|28.41|28.7|28.53|28.58|28.41|34
1740618000000|2025-02-27 01:00:00|28.57|28.4|28.5|28.33|28.64|28.47|28.49|28.32|105
1740618300000|2025-02-27 01:05:00|28.51|28.34|28.42|28.25|28.51|28.34|28.36|28.19|91
1740618600000|2025-02-27 01:10:00|28.43|28.26|28.61|28.44|28.67|28.5|28.41|28.24|85
1740618900000|2025-02-27 01:15:00|28.63|28.46|28.59|28.42|28.71|28.54|28.58|28.41|75
1740619200000|2025-02-27 01:20:00|28.61|28.44|28.9|28.73|28.97|28.8|28.58|28.41|115
1740619500000|2025-02-27 01:25:00|28.91|28.74|29|28.83|29.08|28.91|28.91|28.74|129
1740619800000|2025-02-27 01:30:00|29.01|28.84|28.95|28.78|29.07|28.9|28.91|28.74|146
1740620100000|2025-02-27 01:35:00|28.93|28.76|28.82|28.65|29|28.83|28.78|28.61|124
1740620400000|2025-02-27 01:40:00|28.81|28.64|28.81|28.64|28.94|28.77|28.77|28.6|87
1740620700000|2025-02-27 01:45:00|28.82|28.65|28.81|28.64|28.9|28.73|28.75|28.58|103
1740621000000|2025-02-27 01:50:00|28.8|28.63|28.94|28.77|28.94|28.77|28.8|28.63|97
1740621300000|2025-02-27 01:55:00|28.93|28.76|28.81|28.64|28.93|28.76|28.81|28.64|74
1740621600000|2025-02-27 02:00:00|28.82|28.65|28.88|28.71|28.93|28.76|28.74|28.57|131
1740621900000|2025-02-27 02:05:00|28.87|28.7|28.83|28.66|28.91|28.74|28.78|28.61|120
1740622200000|2025-02-27 02:10:00|28.84|28.67|28.92|28.75|28.96|28.79|28.83|28.66|88
1740622500000|2025-02-27 02:15:00|28.91|28.74|29.04|28.87|29.07|28.9|28.9|28.73|125
1740622800000|2025-02-27 02:20:00|29.05|28.88|29.1|28.93|29.15|28.98|29.02|28.85|78
1740623100000|2025-02-27 02:25:00|29.09|28.92|29.07|28.9|29.2|29.03|29.07|28.9|87
1740623400000|2025-02-27 02:30:00|29.06|28.89|28.98|28.81|29.09|28.92|28.97|28.8|77
1740623700000|2025-02-27 02:35:00|28.97|28.8|28.84|28.67|28.97|28.8|28.82|28.65|73
1740624000000|2025-02-27 02:40:00|28.83|28.66|28.8|28.63|28.87|28.7|28.8|28.63|50
1740624300000|2025-02-27 02:45:00|28.79|28.62|28.75|28.58|28.87|28.7|28.73|28.56|55
1740624600000|2025-02-27 02:50:00|28.74|28.57|28.72|28.55|28.75|28.58|28.68|28.51|65
1740624900000|2025-02-27 02:55:00|28.73|28.56|28.74|28.57|28.77|28.6|28.69|28.52|72
1740625200000|2025-02-27 03:00:00|28.75|28.58|28.82|28.65|28.87|28.7|28.7|28.53|116
1740625500000|2025-02-27 03:05:00|28.83|28.66|28.82|28.65|28.88|28.71|28.78|28.61|60
1740625800000|2025-02-27 03:10:00|28.83|28.66|28.86|28.69|28.93|28.76|28.81|28.64|66
1740626100000|2025-02-27 03:15:00|28.85|28.68|28.94|28.77|28.98|28.81|28.85|28.68|63
1740626400000|2025-02-27 03:20:00|28.95|28.78|28.93|28.76|29|28.83|28.93|28.76|63
1740626700000|2025-02-27 03:25:00|28.94|28.77|28.83|28.66|28.96|28.79|28.79|28.62|86
1740627000000|2025-02-27 03:30:00|28.82|28.65|28.91|28.74|28.93|28.76|28.79|28.62|65
1740627300000|2025-02-27 03:35:00|28.9|28.73|28.97|28.8|29.03|28.86|28.9|28.73|84
1740627600000|2025-02-27 03:40:00|28.96|28.79|28.92|28.75|29.02|28.85|28.92|28.75|57
1740627900000|2025-02-27 03:45:00|28.91|28.74|28.97|28.8|28.99|28.82|28.9|28.73|98
1740628200000|2025-02-27 03:50:00|28.98|28.81|29.03|28.86|29.05|28.88|28.91|28.74|48
1740628500000|2025-02-27 03:55:00|29.02|28.85|28.99|28.82|29.06|28.89|28.98|28.81|52
1740628800000|2025-02-27 04:00:00|29|28.83|29.07|28.9|29.07|28.9|28.93|28.76|80
1740629100000|2025-02-27 04:05:00|29.06|28.89|28.94|28.77|29.12|28.95|28.94|28.77|64
1740629400000|2025-02-27 04:10:00|28.93|28.76|28.85|28.68|28.95|28.78|28.85|28.68|67
1740629700000|2025-02-27 04:15:00|28.86|28.69|28.75|28.58|28.9|28.73|28.75|28.58|62
1740630000000|2025-02-27 04:20:00|28.76|28.59|28.75|28.58|28.8|28.63|28.72|28.55|58
1740630300000|2025-02-27 04:25:00|28.76|28.59|28.77|28.6|28.81|28.64|28.72|28.55|38
1740630600000|2025-02-27 04:30:00|28.76|28.59|28.76|28.59|28.77|28.6|28.71|28.54|71
1740630900000|2025-02-27 04:35:00|28.75|28.58|28.71|28.54|28.75|28.58|28.68|28.51|56
1740631200000|2025-02-27 04:40:00|28.7|28.53|28.78|28.61|28.79|28.62|28.68|28.51|39
1740631500000|2025-02-27 04:45:00|28.77|28.6|28.8|28.63|28.81|28.64|28.71|28.54|60
1740631800000|2025-02-27 04:50:00|28.81|28.64|28.88|28.71|28.9|28.73|28.8|28.63|51
1740632100000|2025-02-27 04:55:00|28.89|28.72|28.86|28.69|28.93|28.76|28.83|28.66|50
1740632400000|2025-02-27 05:00:00|28.85|28.68|28.92|28.75|28.94|28.77|28.85|28.68|66
1740632700000|2025-02-27 05:05:00|28.93|28.76|29.02|28.85|29.05|28.88|28.93|28.76|62
1740633000000|2025-02-27 05:10:00|29.03|28.86|29.07|28.9|29.08|28.91|29.01|28.84|77
1740633300000|2025-02-27 05:15:00|29.08|28.91|29.06|28.89|29.11|28.94|29.03|28.86|63
1740633600000|2025-02-27 05:20:00|29.07|28.9|29.02|28.85|29.08|28.91|28.98|28.81|75
1740633900000|2025-02-27 05:25:00|29.03|28.86|28.95|28.78|29.03|28.86|28.94|28.77|33
1740634200000|2025-02-27 05:30:00|28.96|28.79|29.03|28.86|29.03|28.86|28.96|28.79|42
1740634500000|2025-02-27 05:35:00|29.02|28.85|29.17|29|29.18|29.01|29.02|28.85|51
1740634800000|2025-02-27 05:40:00|29.18|29.01|29.17|29|29.2|29.03|29.14|28.97|61
1740635100000|2025-02-27 05:45:00|29.18|29.01|29.19|29.02|29.23|29.06|29.16|28.99|52
1740635400000|2025-02-27 05:50:00|29.2|29.03|29.21|29.04|29.25|29.08|29.17|29|74
1740635700000|2025-02-27 05:55:00|29.2|29.03|29.23|29.06|29.26|29.09|29.18|29.01|60
1740636000000|2025-02-27 06:00:00|29.2|29.03|29.22|29.05|29.27|29.1|29.2|29.03|64
1740636300000|2025-02-27 06:05:00|29.21|29.04|29.15|28.98|29.26|29.09|29.15|28.98|48
1740636600000|2025-02-27 06:10:00|29.14|28.97|29.18|29.01|29.24|29.07|29.14|28.97|66
1740636900000|2025-02-27 06:15:00|29.19|29.02|29.14|28.97|29.23|29.06|29.12|28.95|83
1740637200000|2025-02-27 06:20:00|29.15|28.98|29.28|29.11|29.33|29.16|29.15|28.98|56
1740637500000|2025-02-27 06:25:00|29.29|29.12|29.27|29.1|29.32|29.15|29.27|29.1|79
1740637800000|2025-02-27 06:30:00|29.28|29.11|29.33|29.16|29.34|29.17|29.26|29.09|74
1740638100000|2025-02-27 06:35:00|29.34|29.17|29.42|29.25|29.42|29.25|29.32|29.15|43
1740638400000|2025-02-27 06:40:00|29.41|29.24|29.37|29.2|29.45|29.28|29.34|29.17|83
1740638700000|2025-02-27 06:45:00|29.36|29.19|29.38|29.21|29.43|29.26|29.34|29.17|59
1740639000000|2025-02-27 06:50:00|29.37|29.2|29.36|29.19|29.42|29.25|29.35|29.18|55
1740639300000|2025-02-27 06:55:00|29.35|29.18|29.38|29.21|29.38|29.21|29.34|29.17|42
1740639600000|2025-02-27 07:00:00|29.39|29.22|29.42|29.25|29.44|29.27|29.33|29.16|94
1740639900000|2025-02-27 07:05:00|29.41|29.24|29.38|29.21|29.45|29.28|29.35|29.18|99
1740640200000|2025-02-27 07:10:00|29.37|29.2|29.3|29.13|29.41|29.24|29.3|29.13|82
1740640500000|2025-02-27 07:15:00|29.28|29.11|29.29|29.12|29.31|29.14|29.22|29.05|86
1740640800000|2025-02-27 07:20:00|29.3|29.13|29.26|29.09|29.34|29.17|29.25|29.08|71
1740641100000|2025-02-27 07:25:00|29.27|29.1|29.3|29.13|29.31|29.14|29.21|29.04|68
1740641400000|2025-02-27 07:30:00|29.31|29.14|29.23|29.06|29.33|29.16|29.21|29.04|93
1740641700000|2025-02-27 07:35:00|29.24|29.07|29.33|29.16|29.39|29.22|29.24|29.07|102
1740642000000|2025-02-27 07:40:00|29.34|29.17|29.34|29.17|29.4|29.23|29.32|29.15|73
1740642300000|2025-02-27 07:45:00|29.35|29.18|29.31|29.14|29.37|29.2|29.3|29.13|71
1740642600000|2025-02-27 07:50:00|29.32|29.15|29.35|29.18|29.4|29.23|29.31|29.14|51
1740642900000|2025-02-27 07:55:00|29.36|29.19|29.26|29.09|29.36|29.19|29.25|29.08|48
1740643200000|2025-02-27 08:00:00|29.27|29.1|29.2|29.03|29.28|29.11|29.16|28.99|130
1740643500000|2025-02-27 08:05:00|29.19|29.02|29.17|29|29.26|29.09|29.17|29|63
1740643800000|2025-02-27 08:10:00|29.16|28.99|29.21|29.04|29.22|29.05|29.14|28.97|106
1740644100000|2025-02-27 08:15:00|29.22|29.05|29.14|28.97|29.38|29.21|29.13|28.96|185
1740644400000|2025-02-27 08:20:00|29.13|28.96|29.15|28.98|29.21|29.04|29.13|28.96|154
1740644700000|2025-02-27 08:25:00|29.14|28.97|29.07|28.9|29.16|28.99|29.06|28.89|132
1740645000000|2025-02-27 08:30:00|29.08|28.91|29.07|28.9|29.11|28.94|29.03|28.86|116
1740645300000|2025-02-27 08:35:00|29.06|28.89|29.02|28.85|29.16|28.99|28.89|28.72|167
1740645600000|2025-02-27 08:40:00|29.01|28.84|29.05|28.88|29.07|28.9|28.98|28.81|94
1740645900000|2025-02-27 08:45:00|29.04|28.87|28.98|28.81|29.08|28.91|28.97|28.8|93
1740646200000|2025-02-27 08:50:00|28.97|28.8|28.98|28.81|29.02|28.85|28.96|28.79|60
1740646500000|2025-02-27 08:55:00|28.99|28.82|29.01|28.84|29.02|28.85|28.96|28.79|37
1740646800000|2025-02-27 09:00:00|29.02|28.85|29.08|28.91|29.11|28.94|28.91|28.74|150
1740647100000|2025-02-27 09:05:00|29.09|28.92|29.12|28.95|29.16|28.99|29.06|28.89|59
1740647400000|2025-02-27 09:10:00|29.13|28.96|29.11|28.94|29.17|29|29.05|28.88|123
1740647700000|2025-02-27 09:15:00|29.1|28.93|29.09|28.92|29.13|28.96|29.04|28.87|103
1740648000000|2025-02-27 09:20:00|29.08|28.91|29.03|28.86|29.08|28.91|28.98|28.81|102
1740648300000|2025-02-27 09:25:00|29.04|28.87|29.21|29.04|29.21|29.04|29.03|28.86|83
1740648600000|2025-02-27 09:30:00|29.2|29.03|29.23|29.06|29.28|29.11|29.17|29|83
1740648900000|2025-02-27 09:35:00|29.24|29.07|29.21|29.04|29.28|29.11|29.2|29.03|97
1740649200000|2025-02-27 09:40:00|29.22|29.05|29.19|29.02|29.27|29.1|29.17|29|89
1740649500000|2025-02-27 09:45:00|29.18|29.01|29.19|29.02|29.24|29.07|29.16|28.99|64
1740649800000|2025-02-27 09:50:00|29.2|29.03|29.14|28.97|29.21|29.04|29.12|28.95|69
1740650100000|2025-02-27 09:55:00|29.13|28.96|29.15|28.98|29.15|28.98|29.1|28.93|50
1740650400000|2025-02-27 10:00:00|29.16|28.99|29.2|29.03|29.21|29.04|29.11|28.94|87
1740650700000|2025-02-27 10:05:00|29.21|29.04|29.29|29.12|29.36|29.19|29.21|29.04|89
1740651000000|2025-02-27 10:10:00|29.3|29.13|29.26|29.09|29.33|29.16|29.26|29.09|72
1740651300000|2025-02-27 10:15:00|29.25|29.08|29.36|29.19|29.36|29.19|29.25|29.08|73
1740651600000|2025-02-27 10:20:00|29.37|29.2|29.36|29.19|29.37|29.2|29.29|29.12|72
1740651900000|2025-02-27 10:25:00|29.35|29.18|29.37|29.2|29.39|29.22|29.34|29.17|25
1740652200000|2025-02-27 10:30:00|29.36|29.19|29.38|29.21|29.38|29.21|29.32|29.15|57
1740652500000|2025-02-27 10:35:00|29.37|29.2|29.41|29.24|29.45|29.28|29.37|29.2|51
1740652800000|2025-02-27 10:40:00|29.4|29.23|29.42|29.25|29.44|29.27|29.39|29.22|48
1740653100000|2025-02-27 10:45:00|29.41|29.24|29.35|29.18|29.42|29.25|29.34|29.17|57
1740653400000|2025-02-27 10:50:00|29.34|29.17|29.4|29.23|29.43|29.26|29.34|29.17|87
1740653700000|2025-02-27 10:55:00|29.41|29.24|29.49|29.32|29.49|29.32|29.4|29.23|49
1740654000000|2025-02-27 11:00:00|29.5|29.33|29.39|29.22|29.5|29.33|29.38|29.21|73
1740654300000|2025-02-27 11:05:00|29.41|29.24|29.36|29.19|29.45|29.28|29.36|29.19|68
1740654600000|2025-02-27 11:10:00|29.37|29.2|29.38|29.21|29.4|29.23|29.32|29.15|78
1740654900000|2025-02-27 11:15:00|29.37|29.2|29.37|29.2|29.38|29.21|29.28|29.11|93
1740655200000|2025-02-27 11:20:00|29.38|29.21|29.32|29.15|29.39|29.22|29.28|29.11|62
1740655500000|2025-02-27 11:25:00|29.31|29.14|29.24|29.07|29.34|29.17|29.23|29.06|54
1740655800000|2025-02-27 11:30:00|29.25|29.08|29.2|29.03|29.28|29.11|29.19|29.02|52
1740656100000|2025-02-27 11:35:00|29.21|29.04|29.22|29.05|29.24|29.07|29.19|29.02|69
1740656400000|2025-02-27 11:40:00|29.23|29.06|29.15|28.98|29.23|29.06|29.13|28.96|43
1740656700000|2025-02-27 11:45:00|29.16|28.99|29.14|28.97|29.19|29.02|29.13|28.96|57
1740657000000|2025-02-27 11:50:00|29.13|28.96|29.14|28.97|29.18|29.01|29.12|28.95|51
1740657300000|2025-02-27 11:55:00|29.15|28.98|29.2|29.03|29.21|29.04|29.13|28.96|57
1740657600000|2025-02-27 12:00:00|29.19|29.02|29.21|29.04|29.28|29.11|29.14|28.97|131
1740657900000|2025-02-27 12:05:00|29.2|29.03|29.11|28.94|29.22|29.05|29.06|28.89|62
1740658200000|2025-02-27 12:10:00|29.1|28.93|29.08|28.91|29.13|28.96|29.07|28.9|86
1740658500000|2025-02-27 12:15:00|29.07|28.9|29.08|28.91|29.11|28.94|29.06|28.89|70
1740658800000|2025-02-27 12:20:00|29.09|28.92|29.14|28.97|29.15|28.98|29.08|28.91|38
1740659100000|2025-02-27 12:25:00|29.15|28.98|29.15|28.98|29.17|29|29.12|28.95|32
1740659400000|2025-02-27 12:30:00|29.14|28.97|29.21|29.04|29.24|29.07|29.13|28.96|73
1740659700000|2025-02-27 12:35:00|29.27|29.1|29.25|29.08|29.28|29.11|29.21|29.04|71
1740660000000|2025-02-27 12:40:00|29.26|29.09|29.35|29.18|29.35|29.18|29.25|29.08|53
1740660300000|2025-02-27 12:45:00|29.36|29.19|29.29|29.12|29.37|29.2|29.26|29.09|102
1740660600000|2025-02-27 12:50:00|29.28|29.11|29.2|29.03|29.3|29.13|29.2|29.03|61
1740660900000|2025-02-27 12:55:00|29.19|29.02|29.16|28.99|29.2|29.03|29.15|28.98|46
1740661200000|2025-02-27 13:00:00|29.17|29|29.16|28.99|29.21|29.04|29.13|28.96|69
1740661500000|2025-02-27 13:05:00|29.17|29|29.15|28.98|29.25|29.08|29.09|28.92|73
1740661800000|2025-02-27 13:10:00|29.16|28.99|29.19|29.02|29.2|29.03|29.15|28.98|110
1740662100000|2025-02-27 13:15:00|29.2|29.03|29.16|28.99|29.25|29.08|29.16|28.99|90
1740662400000|2025-02-27 13:20:00|29.17|29|29.11|28.94|29.21|29.04|29.07|28.9|108
1740662700000|2025-02-27 13:25:00|29.1|28.93|29.14|28.97|29.19|29.02|29.08|28.91|85
1740663000000|2025-02-27 13:30:00|29.12|28.95|29.08|28.91|29.25|29.08|29|28.83|242
1740663300000|2025-02-27 13:35:00|29.09|28.92|29.29|29.12|29.32|29.15|29.04|28.87|276
1740663600000|2025-02-27 13:40:00|29.3|29.13|29.25|29.08|29.32|29.15|29.2|29.03|254
1740663900000|2025-02-27 13:45:00|29.26|29.09|29.13|28.96|29.35|29.18|29.09|28.92|288
1740664200000|2025-02-27 13:50:00|29.12|28.95|29.01|28.84|29.13|28.96|28.95|28.78|262
1740664500000|2025-02-27 13:55:00|29|28.83|29.05|28.88|29.07|28.9|29|28.83|171
1740664800000|2025-02-27 14:00:00|29.04|28.87|29.11|28.94|29.18|29.01|29.04|28.87|195
1740665100000|2025-02-27 14:05:00|29.12|28.95|29.05|28.88|29.13|28.96|28.99|28.82|154
1740665400000|2025-02-27 14:10:00|29.07|28.9|29.02|28.85|29.09|28.92|28.97|28.8|134
1740665700000|2025-02-27 14:15:00|29.01|28.84|28.86|28.69|29.02|28.85|28.81|28.64|168
1740666000000|2025-02-27 14:20:00|28.87|28.7|28.92|28.75|28.93|28.76|28.83|28.66|154
1740666300000|2025-02-27 14:25:00|28.91|28.74|29.07|28.9|29.08|28.91|28.87|28.7|123
1740666600000|2025-02-27 14:30:00|29.06|28.89|29.08|28.91|29.19|29.02|29.02|28.85|243
1740666900000|2025-02-27 14:35:00|29.09|28.92|28.96|28.79|29.13|28.96|28.91|28.74|229
1740667200000|2025-02-27 14:40:00|28.95|28.78|28.82|28.65|28.96|28.79|28.8|28.63|216
1740667500000|2025-02-27 14:45:00|28.84|28.67|28.75|28.58|28.89|28.72|28.68|28.51|220
1740667800000|2025-02-27 14:50:00|28.74|28.57|28.67|28.5|28.83|28.66|28.66|28.49|220
1740668100000|2025-02-27 14:55:00|28.68|28.51|28.69|28.52|28.72|28.55|28.67|28.5|170
1740668400000|2025-02-27 15:00:00|28.68|28.51|28.58|28.41|28.73|28.56|28.48|28.31|258
1740668700000|2025-02-27 15:05:00|28.59|28.42|28.66|28.49|28.72|28.55|28.58|28.41|264
1740669000000|2025-02-27 15:10:00|28.67|28.5|28.75|28.58|28.83|28.66|28.66|28.49|210
1740669300000|2025-02-27 15:15:00|28.74|28.57|28.82|28.65|28.87|28.7|28.73|28.56|227
1740669600000|2025-02-27 15:20:00|28.81|28.64|28.9|28.73|28.95|28.78|28.75|28.58|187
1740669900000|2025-02-27 15:25:00|28.89|28.72|28.88|28.71|28.93|28.76|28.83|28.66|137
1740670200000|2025-02-27 15:30:00|28.87|28.7|28.79|28.62|28.89|28.72|28.72|28.55|155
1740670500000|2025-02-27 15:35:00|28.8|28.63|28.95|28.78|28.99|28.82|28.69|28.52|172
1740670800000|2025-02-27 15:40:00|28.94|28.77|28.85|28.68|28.95|28.78|28.83|28.66|145
1740671100000|2025-02-27 15:45:00|28.84|28.67|28.89|28.72|28.93|28.76|28.78|28.61|123
1740671400000|2025-02-27 15:50:00|28.88|28.71|28.87|28.7|28.96|28.79|28.83|28.66|156
1740671700000|2025-02-27 15:55:00|28.86|28.69|28.85|28.68|28.92|28.75|28.83|28.66|173
1740672000000|2025-02-27 16:00:00|28.84|28.67|28.88|28.71|28.92|28.75|28.81|28.64|144
1740672300000|2025-02-27 16:05:00|28.87|28.7|28.9|28.73|28.91|28.74|28.79|28.62|120
1740672600000|2025-02-27 16:10:00|28.91|28.74|28.91|28.74|28.95|28.78|28.86|28.69|70
1740672900000|2025-02-27 16:15:00|28.92|28.75|28.94|28.77|28.99|28.82|28.91|28.74|132
1740673200000|2025-02-27 16:20:00|28.93|28.76|28.87|28.7|28.98|28.81|28.85|28.68|84
1740673500000|2025-02-27 16:25:00|28.86|28.69|28.75|28.58|28.89|28.72|28.72|28.55|129
1740673800000|2025-02-27 16:30:00|28.76|28.59|28.69|28.52|28.8|28.63|28.63|28.46|166
1740674100000|2025-02-27 16:35:00|28.68|28.51|28.67|28.5|28.69|28.52|28.62|28.45|155
1740674400000|2025-02-27 16:40:00|28.66|28.49|28.71|28.54|28.73|28.56|28.66|28.49|121
1740674700000|2025-02-27 16:45:00|28.72|28.55|28.75|28.58|28.76|28.59|28.71|28.54|108
1740675000000|2025-02-27 16:50:00|28.74|28.57|28.55|28.38|28.75|28.58|28.53|28.36|101
1740675300000|2025-02-27 16:55:00|28.53|28.36|28.51|28.34|28.57|28.4|28.47|28.3|89
1740675600000|2025-02-27 17:00:00|28.52|28.35|28.6|28.43|28.6|28.43|28.48|28.31|85
1740675900000|2025-02-27 17:05:00|28.61|28.44|28.57|28.4|28.64|28.47|28.55|28.38|67
1740676200000|2025-02-27 17:10:00|28.59|28.42|28.61|28.44|28.68|28.51|28.56|28.39|85
1740676500000|2025-02-27 17:15:00|28.62|28.45|28.69|28.52|28.72|28.55|28.57|28.4|105
1740676800000|2025-02-27 17:20:00|28.7|28.53|28.62|28.45|28.7|28.53|28.56|28.39|100
1740677100000|2025-02-27 17:25:00|28.61|28.44|28.69|28.52|28.7|28.53|28.56|28.39|61
1740677400000|2025-02-27 17:30:00|28.7|28.53|28.74|28.57|28.8|28.63|28.69|28.52|108
1740677700000|2025-02-27 17:35:00|28.73|28.56|28.7|28.53|28.75|28.58|28.69|28.52|46
1740678000000|2025-02-27 17:40:00|28.64|28.47|28.61|28.44|28.65|28.48|28.54|28.37|90
1740678300000|2025-02-27 17:45:00|28.62|28.45|28.71|28.54|28.71|28.54|28.57|28.4|83
1740678600000|2025-02-27 17:50:00|28.72|28.55|28.72|28.55|28.78|28.61|28.7|28.53|73
1740678900000|2025-02-27 17:55:00|28.71|28.54|28.78|28.61|28.8|28.63|28.71|28.54|42
1740679200000|2025-02-27 18:00:00|28.83|28.66|28.82|28.65|28.89|28.72|28.79|28.62|98
1740679500000|2025-02-27 18:05:00|28.81|28.64|28.83|28.66|28.87|28.7|28.78|28.61|96
1740679800000|2025-02-27 18:10:00|28.82|28.65|28.94|28.77|29|28.83|28.81|28.64|81
1740680100000|2025-02-27 18:15:00|28.95|28.78|28.98|28.81|28.98|28.81|28.87|28.7|64
1740680400000|2025-02-27 18:20:00|28.99|28.82|28.9|28.73|29.02|28.85|28.88|28.71|74
1740680700000|2025-02-27 18:25:00|28.91|28.74|28.87|28.7|28.94|28.77|28.84|28.67|43
1740681000000|2025-02-27 18:30:00|28.89|28.72|28.83|28.66|28.91|28.74|28.82|28.65|50
1740681300000|2025-02-27 18:35:00|28.82|28.65|28.81|28.64|28.86|28.69|28.77|28.6|59
1740681600000|2025-02-27 18:40:00|28.82|28.65|28.83|28.66|28.87|28.7|28.8|28.63|42
1740681900000|2025-02-27 18:45:00|28.84|28.67|28.91|28.74|28.95|28.78|28.8|28.63|56
1740682200000|2025-02-27 18:50:00|28.92|28.75|28.88|28.71|28.92|28.75|28.83|28.66|57
1740682500000|2025-02-27 18:55:00|28.87|28.7|28.85|28.68|28.94|28.77|28.84|28.67|65
1740682800000|2025-02-27 19:00:00|28.84|28.67|28.85|28.68|28.85|28.68|28.78|28.61|72
1740683100000|2025-02-27 19:05:00|28.84|28.67|28.77|28.6|28.84|28.67|28.72|28.55|70
1740683400000|2025-02-27 19:10:00|28.78|28.61|28.72|28.55|28.8|28.63|28.71|28.54|73
1740683700000|2025-02-27 19:15:00|28.71|28.54|28.75|28.58|28.75|28.58|28.63|28.46|87
1740684000000|2025-02-27 19:20:00|28.74|28.57|28.67|28.5|28.78|28.61|28.65|28.48|70
1740684300000|2025-02-27 19:25:00|28.66|28.49|28.58|28.41|28.68|28.51|28.58|28.41|58
1740684600000|2025-02-27 19:30:00|28.55|28.38|28.38|28.21|28.56|28.39|28.37|28.2|130
1740684900000|2025-02-27 19:35:00|28.37|28.2|28.42|28.25|28.46|28.29|28.37|28.2|120
1740685200000|2025-02-27 19:40:00|28.41|28.24|28.38|28.21|28.42|28.25|28.31|28.14|96
1740685500000|2025-02-27 19:45:00|28.39|28.22|28.37|28.2|28.44|28.27|28.33|28.16|69
1740685800000|2025-02-27 19:50:00|28.38|28.21|28.34|28.17|28.4|28.23|28.3|28.13|92
1740686100000|2025-02-27 19:55:00|28.35|28.18|28.34|28.17|28.4|28.23|28.33|28.16|100
1740686400000|2025-02-27 20:00:00|28.36|28.19|28.25|28.08|28.37|28.2|28.23|28.06|105
1740686700000|2025-02-27 20:05:00|28.24|28.07|28.17|28|28.27|28.1|28.14|27.97|142
1740687000000|2025-02-27 20:10:00|28.16|27.99|28.11|27.94|28.18|28.01|28.05|27.88|124
1740687300000|2025-02-27 20:15:00|28.12|27.95|28.06|27.89|28.12|27.95|28.03|27.86|93
1740687600000|2025-02-27 20:20:00|28.05|27.88|28.03|27.86|28.12|27.95|28|27.83|146
1740687900000|2025-02-27 20:25:00|28.02|27.85|28.01|27.84|28.09|27.92|28|27.83|128
1740688200000|2025-02-27 20:30:00|28.02|27.85|28.04|27.87|28.08|27.91|27.99|27.82|141
1740688500000|2025-02-27 20:35:00|28.03|27.86|28.07|27.9|28.08|27.91|27.99|27.82|115
1740688800000|2025-02-27 20:40:00|28.08|27.91|28.05|27.88|28.1|27.93|28.03|27.86|100
1740689100000|2025-02-27 20:45:00|28.06|27.89|27.96|27.79|28.08|27.91|27.89|27.72|173
1740689400000|2025-02-27 20:50:00|27.95|27.78|28.1|27.93|28.16|27.99|27.95|27.78|173
1740689700000|2025-02-27 20:55:00|28.09|27.92|28.1|27.93|28.15|27.98|28.03|27.86|129
1740690000000|2025-02-27 21:00:00|28.11|27.94|27.91|27.74|28.14|27.97|27.9|27.73|191
1740690300000|2025-02-27 21:05:00|27.92|27.75|27.97|27.8|27.98|27.81|27.86|27.69|167
1740690600000|2025-02-27 21:10:00|27.98|27.81|28.03|27.86|28.03|27.86|27.9|27.73|112
1740690900000|2025-02-27 21:15:00|28.02|27.85|28.25|28.08|28.3|28.13|28.02|27.85|138
1740691200000|2025-02-27 21:20:00|28.24|28.07|28.12|27.95|28.27|28.1|28.12|27.95|80
1740691500000|2025-02-27 21:25:00|28.14|27.97|28.13|27.96|28.21|28.04|28.11|27.94|115
1740691800000|2025-02-27 21:30:00|28.12|27.95|28.26|28.09|28.29|28.12|28.08|27.91|155
1740692100000|2025-02-27 21:35:00|28.27|28.1|28.27|28.1|28.3|28.13|28.2|28.03|118
1740692400000|2025-02-27 21:40:00|28.26|28.09|28.23|28.06|28.27|28.1|28.2|28.03|118
1740692700000|2025-02-27 21:45:00|28.22|28.05|28.27|28.1|28.29|28.12|28.19|28.02|102
1740693000000|2025-02-27 21:50:00|28.26|28.09|28.28|28.11|28.3|28.13|28.23|28.06|101
1740693300000|2025-02-27 21:55:00|28.29|28.12|28.29|28.12|28.31|28.14|28.25|28.08|105
1740693600000|2025-02-27 22:00:00|28.3|28.13|28.19|28.02|28.3|28.13|28.18|28.01|74
1740693900000|2025-02-27 22:05:00|28.18|28.01|28.11|27.94|28.22|28.05|28.05|27.88|78
1740694200000|2025-02-27 22:10:00|28.12|27.95|28.17|28|28.18|28.01|28.09|27.92|84
1740694500000|2025-02-27 22:15:00|28.16|27.99|28.18|28.01|28.21|28.04|28.11|27.94|92
1740694800000|2025-02-27 22:20:00|28.17|28|28.2|28.03|28.21|28.04|28.12|27.95|41
1740695100000|2025-02-27 22:25:00|28.21|28.04|28.11|27.94|28.21|28.04|28.11|27.94|46
1740695400000|2025-02-27 22:30:00|28.1|27.93|28.11|27.94|28.16|27.99|28.1|27.93|39
1740695700000|2025-02-27 22:35:00|28.09|27.92|28.17|28|28.17|28|28.02|27.85|66
1740696000000|2025-02-27 22:40:00|28.16|27.99|28.23|28.06|28.23|28.06|28.16|27.99|62
1740696300000|2025-02-27 22:45:00|28.22|28.05|28.27|28.1|28.27|28.1|28.22|28.05|14
1740696600000|2025-02-27 22:50:00|28.28|28.11|28.31|28.14|28.31|28.14|28.28|28.11|7
1740696900000|2025-02-27 22:55:00|28.3|28.13|28.43|28.26|28.44|28.27|28.28|28.11|100
1740697200000|2025-02-27 23:00:00|28.42|28.25|28.4|28.23|28.43|28.26|28.32|28.15|199
1740697500000|2025-02-27 23:05:00|28.39|28.22|28.3|28.13|28.4|28.23|28.3|28.13|70
1740697800000|2025-02-27 23:10:00|28.31|28.14|28.3|28.13|28.37|28.2|28.29|28.12|77
1740698100000|2025-02-27 23:15:00|28.29|28.12|28.45|28.28|28.51|28.34|28.26|28.09|103
1740698400000|2025-02-27 23:20:00|28.44|28.27|28.4|28.23|28.46|28.29|28.38|28.21|55
1740698700000|2025-02-27 23:25:00|28.39|28.22|28.49|28.32|28.5|28.33|28.35|28.18|58
1740699000000|2025-02-27 23:30:00|28.5|28.33|28.41|28.24|28.51|28.34|28.38|28.21|107
1740699300000|2025-02-27 23:35:00|28.46|28.29|28.56|28.39|28.59|28.42|28.44|28.27|120
1740699600000|2025-02-27 23:40:00|28.57|28.4|28.47|28.3|28.57|28.4|28.46|28.29|70
1740699900000|2025-02-27 23:45:00|28.46|28.29|28.45|28.28|28.52|28.35|28.45|28.28|63
1740700200000|2025-02-27 23:50:00|28.44|28.27|28.5|28.33|28.51|28.34|28.44|28.27|57
1740700500000|2025-02-27 23:55:00|28.51|28.34|28.5|28.33|28.56|28.39|28.47|28.3|62
1740700800000|2025-02-28 00:00:00|28.56|28.39|28.51|28.34|28.56|28.39|28.45|28.28|147
1740701100000|2025-02-28 00:05:00|28.5|28.33|28.47|28.3|28.56|28.39|28.41|28.24|93
1740701400000|2025-02-28 00:10:00|28.46|28.29|28.4|28.23|28.47|28.3|28.37|28.2|69
1740701700000|2025-02-28 00:15:00|28.42|28.25|28.45|28.28|28.46|28.29|28.36|28.19|111
1740702000000|2025-02-28 00:20:00|28.46|28.29|28.46|28.29|28.49|28.32|28.38|28.21|108
1740702300000|2025-02-28 00:25:00|28.47|28.3|28.38|28.21|28.47|28.3|28.37|28.2|63
1740702600000|2025-02-28 00:30:00|28.37|28.2|28.41|28.24|28.42|28.25|28.33|28.16|68
1740702900000|2025-02-28 00:35:00|28.4|28.23|28.43|28.26|28.46|28.29|28.36|28.19|44
1740703200000|2025-02-28 00:40:00|28.42|28.25|28.39|28.22|28.43|28.26|28.36|28.19|35
1740703500000|2025-02-28 00:45:00|28.38|28.21|28.29|28.12|28.38|28.21|28.27|28.1|48
1740703800000|2025-02-28 00:50:00|28.3|28.13|28.29|28.12|28.32|28.15|28.29|28.12|33
1740704100000|2025-02-28 00:55:00|28.3|28.13|28.25|28.08|28.32|28.15|28.25|28.08|26
1740704400000|2025-02-28 01:00:00|28.24|28.07|28.34|28.17|28.34|28.17|28.24|28.07|45
1740704700000|2025-02-28 01:05:00|28.35|28.18|28.29|28.12|28.36|28.19|28.27|28.1|41
1740705000000|2025-02-28 01:10:00|28.3|28.13|28.35|28.18|28.35|28.18|28.28|28.11|47
1740705300000|2025-02-28 01:15:00|28.34|28.17|28.22|28.05|28.35|28.18|28.18|28.01|62
1740705600000|2025-02-28 01:20:00|28.21|28.04|28.02|27.85|28.23|28.06|28|27.83|58
1740705900000|2025-02-28 01:25:00|28.01|27.84|27.79|27.62|28.02|27.85|27.76|27.59|126
1740706200000|2025-02-28 01:30:00|27.8|27.63|27.29|27.12|27.81|27.64|27.25|27.08|259
1740706500000|2025-02-28 01:35:00|27.31|27.14|27.24|27.07|27.45|27.28|27.23|27.06|334
1740706800000|2025-02-28 01:40:00|27.25|27.08|27.42|27.25|27.45|27.28|27.22|27.05|213
1740707100000|2025-02-28 01:45:00|27.43|27.26|27.32|27.15|27.54|27.37|27.31|27.14|173
1740707400000|2025-02-28 01:50:00|27.31|27.14|27.13|26.96|27.37|27.2|27.1|26.93|152
1740707700000|2025-02-28 01:55:00|27.12|26.95|27.13|26.96|27.28|27.11|27.06|26.89|171
1740708000000|2025-02-28 02:00:00|27.12|26.95|27.32|27.15|27.37|27.2|27|26.83|230
1740708300000|2025-02-28 02:05:00|27.33|27.16|27.39|27.22|27.49|27.32|27.33|27.16|162
1740708600000|2025-02-28 02:10:00|27.38|27.21|27.35|27.18|27.41|27.24|27.25|27.08|157
1740708900000|2025-02-28 02:15:00|27.34|27.17|27.13|26.96|27.35|27.18|27.13|26.96|115
1740709200000|2025-02-28 02:20:00|27.15|26.98|27.13|26.96|27.15|26.98|27.05|26.88|123
1740709500000|2025-02-28 02:25:00|27.12|26.95|27.17|27|27.23|27.06|27.07|26.9|103
1740709800000|2025-02-28 02:30:00|27.18|27.01|26.78|26.61|27.21|27.04|26.7|26.53|308
1740710100000|2025-02-28 02:35:00|26.79|26.62|26.74|26.57|26.96|26.79|26.71|26.54|345
1740710400000|2025-02-28 02:40:00|26.76|26.59|26.7|26.53|26.81|26.64|26.57|26.4|264
1740710700000|2025-02-28 02:45:00|26.72|26.55|26.58|26.41|26.84|26.67|26.55|26.38|307
1740711000000|2025-02-28 02:50:00|26.57|26.4|26.74|26.57|26.78|26.61|26.54|26.37|271
1740711300000|2025-02-28 02:55:00|26.73|26.56|26.88|26.71|26.94|26.77|26.72|26.55|193
1740711600000|2025-02-28 03:00:00|26.9|26.73|27.07|26.9|27.07|26.9|26.89|26.72|264
1740711900000|2025-02-28 03:05:00|27.06|26.89|27.07|26.9|27.13|26.96|27.01|26.84|191
1740712200000|2025-02-28 03:10:00|27.08|26.91|27.07|26.9|27.14|26.97|27.04|26.87|161
1740712500000|2025-02-28 03:15:00|27.08|26.91|27.08|26.91|27.14|26.97|27.02|26.85|158
1740712800000|2025-02-28 03:20:00|27.07|26.9|26.86|26.69|27.08|26.91|26.86|26.69|189
1740713100000|2025-02-28 03:25:00|26.85|26.68|26.74|26.57|26.87|26.7|26.74|26.57|122
1740713400000|2025-02-28 03:30:00|26.76|26.59|26.68|26.51|26.8|26.63|26.67|26.5|129
1740713700000|2025-02-28 03:35:00|26.67|26.5|26.58|26.41|26.71|26.54|26.58|26.41|92
1740714000000|2025-02-28 03:40:00|26.57|26.4|26.67|26.5|26.7|26.53|26.57|26.4|151
1740714300000|2025-02-28 03:45:00|26.68|26.51|26.51|26.34|26.68|26.51|26.5|26.33|94
1740714600000|2025-02-28 03:50:00|26.52|26.35|26.46|26.29|26.56|26.39|26.44|26.27|136
1740714900000|2025-02-28 03:55:00|26.47|26.3|26.42|26.25|26.57|26.4|26.41|26.24|114
1740715200000|2025-02-28 04:00:00|26.43|26.26|26.23|26.06|26.47|26.3|26.23|26.06|223
1740715500000|2025-02-28 04:05:00|26.25|26.08|26.39|26.22|26.48|26.31|26.25|26.08|171
1740715800000|2025-02-28 04:10:00|26.4|26.23|26.29|26.12|26.45|26.28|26.21|26.04|127
1740716100000|2025-02-28 04:15:00|26.31|26.14|26.37|26.2|26.5|26.33|26.29|26.12|144
1740716400000|2025-02-28 04:20:00|26.38|26.21|26.56|26.39|26.56|26.39|26.34|26.17|101
1740716700000|2025-02-28 04:25:00|26.55|26.38|26.46|26.29|26.57|26.4|26.44|26.27|72
1740717000000|2025-02-28 04:30:00|26.45|26.28|26.26|26.09|26.45|26.28|26.26|26.09|126
1740717300000|2025-02-28 04:35:00|26.27|26.1|26.25|26.08|26.28|26.11|26.17|26|132
1740717600000|2025-02-28 04:40:00|26.26|26.09|26.57|26.4|26.57|26.4|26.22|26.05|189
1740717900000|2025-02-28 04:45:00|26.56|26.39|26.62|26.45|26.71|26.54|26.54|26.37|209
1740718200000|2025-02-28 04:50:00|26.63|26.46|26.7|26.53|26.72|26.55|26.56|26.39|127
1740718500000|2025-02-28 04:55:00|26.71|26.54|26.58|26.41|26.71|26.54|26.54|26.37|106
1740718800000|2025-02-28 05:00:00|26.57|26.4|26.57|26.4|26.65|26.48|26.51|26.34|132
1740719100000|2025-02-28 05:05:00|26.55|26.38|26.44|26.27|26.55|26.38|26.35|26.18|112
1740719400000|2025-02-28 05:10:00|26.43|26.26|26.44|26.27|26.51|26.34|26.41|26.24|124
1740719700000|2025-02-28 05:15:00|26.45|26.28|26.45|26.28|26.46|26.29|26.29|26.12|170
1740720000000|2025-02-28 05:20:00|26.46|26.29|26.41|26.24|26.55|26.38|26.41|26.24|153
1740720300000|2025-02-28 05:25:00|26.4|26.23|26.29|26.12|26.4|26.23|26.27|26.1|136
1740720600000|2025-02-28 05:30:00|26.3|26.13|26.29|26.12|26.38|26.21|26.19|26.02|236
1740720900000|2025-02-28 05:35:00|26.28|26.11|26.27|26.1|26.45|26.28|26.24|26.07|228
1740721200000|2025-02-28 05:40:00|26.28|26.11|26.34|26.17|26.38|26.21|26.23|26.06|173
1740721500000|2025-02-28 05:45:00|26.33|26.16|26.33|26.16|26.36|26.19|26.25|26.08|157
1740721800000|2025-02-28 05:50:00|26.32|26.15|26.12|25.95|26.37|26.2|26.07|25.9|205
1740722100000|2025-02-28 05:55:00|26.13|25.96|26.37|26.2|26.37|26.2|26.06|25.89|265
1740722400000|2025-02-28 06:00:00|26.38|26.21|26.46|26.29|26.5|26.33|26.29|26.12|200
1740722700000|2025-02-28 06:05:00|26.45|26.28|26.24|26.07|26.51|26.34|26.24|26.07|206
1740723000000|2025-02-28 06:10:00|26.25|26.08|26.04|25.87|26.29|26.12|26.04|25.87|171
1740723300000|2025-02-28 06:15:00|26.05|25.88|25.98|25.81|26.15|25.98|25.96|25.79|192
1740723600000|2025-02-28 06:20:00|25.99|25.82|25.92|25.75|26.03|25.86|25.9|25.73|241
1740723900000|2025-02-28 06:25:00|25.93|25.76|25.91|25.74|25.98|25.81|25.85|25.68|137
1740724200000|2025-02-28 06:30:00|25.92|25.75|26.07|25.9|26.11|25.94|25.91|25.74|231
1740724500000|2025-02-28 06:35:00|26.08|25.91|25.97|25.8|26.17|26|25.93|25.76|236
1740724800000|2025-02-28 06:40:00|25.96|25.79|25.97|25.8|26|25.83|25.89|25.72|177
1740725100000|2025-02-28 06:45:00|25.94|25.77|25.86|25.69|26|25.83|25.79|25.62|247
1740725400000|2025-02-28 06:50:00|25.87|25.7|25.99|25.82|26.04|25.87|25.77|25.6|237
1740725700000|2025-02-28 06:55:00|25.97|25.8|26.06|25.89|26.12|25.95|25.97|25.8|141
1740726000000|2025-02-28 07:00:00|26.04|25.87|26.35|26.18|26.35|26.18|26.04|25.87|166
1740726300000|2025-02-28 07:05:00|26.36|26.19|26.22|26.05|26.37|26.2|26.21|26.04|212
1740726600000|2025-02-28 07:10:00|26.21|26.04|26.27|26.1|26.31|26.14|26.18|26.01|204
1740726900000|2025-02-28 07:15:00|26.26|26.09|26.4|26.23|26.45|26.28|26.23|26.06|135
1740727200000|2025-02-28 07:20:00|26.39|26.22|26.25|26.08|26.39|26.22|26.25|26.08|160
1740727500000|2025-02-28 07:25:00|26.24|26.07|26.16|25.99|26.27|26.1|26.12|25.95|166
1740727800000|2025-02-28 07:30:00|26.15|25.98|26.14|25.97|26.23|26.06|26.09|25.92|250
1740728100000|2025-02-28 07:35:00|26.13|25.96|26.05|25.88|26.14|25.97|26.01|25.84|183
1740728400000|2025-02-28 07:40:00|26.04|25.87|26.08|25.91|26.13|25.96|26.03|25.86|173
1740728700000|2025-02-28 07:45:00|26.07|25.9|25.9|25.73|26.07|25.9|25.88|25.71|168
1740729000000|2025-02-28 07:50:00|25.91|25.74|25.89|25.72|25.92|25.75|25.86|25.69|160
1740729300000|2025-02-28 07:55:00|25.88|25.71|25.96|25.79|26.01|25.84|25.87|25.7|174
1740729600000|2025-02-28 08:00:00|25.95|25.78|26.01|25.84|26.03|25.86|25.85|25.68|143
1740729900000|2025-02-28 08:05:00|26|25.83|25.95|25.78|26.03|25.86|25.93|25.76|147
1740730200000|2025-02-28 08:10:00|25.94|25.77|25.72|25.55|25.94|25.77|25.71|25.54|152
1740730500000|2025-02-28 08:15:00|25.73|25.56|25.57|25.4|25.78|25.61|25.56|25.39|229
1740730800000|2025-02-28 08:20:00|25.58|25.41|25.46|25.29|25.69|25.52|25.45|25.28|204
1740731100000|2025-02-28 08:25:00|25.45|25.28|25.83|25.66|25.84|25.67|25.44|25.27|227
1740731400000|2025-02-28 08:30:00|25.82|25.65|25.97|25.8|26.08|25.91|25.81|25.64|239
1740731700000|2025-02-28 08:35:00|25.98|25.81|26|25.83|26.08|25.91|25.92|25.75|253
1740732000000|2025-02-28 08:40:00|26.01|25.84|25.85|25.68|26.01|25.84|25.83|25.66|214
1740732300000|2025-02-28 08:45:00|25.84|25.67|25.95|25.78|25.99|25.82|25.78|25.61|283
1740732600000|2025-02-28 08:50:00|25.94|25.77|26.04|25.87|26.04|25.87|25.91|25.74|171
1740732900000|2025-02-28 08:55:00|26.07|25.9|26.13|25.96|26.17|26|26.05|25.88|105
1740733200000|2025-02-28 09:00:00|26.14|25.97|26.16|25.99|26.27|26.1|26.04|25.87|222
1740733500000|2025-02-28 09:05:00|26.17|26|26.2|26.03|26.21|26.04|26.08|25.91|168
1740733800000|2025-02-28 09:10:00|26.18|26.01|26.11|25.94|26.22|26.05|26.09|25.92|129
1740734100000|2025-02-28 09:15:00|26.12|25.95|26.2|26.03|26.27|26.1|26.09|25.92|132
1740734400000|2025-02-28 09:20:00|26.19|26.02|26.31|26.14|26.35|26.18|26.13|25.96|157
1740734700000|2025-02-28 09:25:00|26.32|26.15|26.46|26.29|26.51|26.34|26.27|26.1|215
1740735000000|2025-02-28 09:30:00|26.45|26.28|26.56|26.39|26.61|26.44|26.44|26.27|183
1740735300000|2025-02-28 09:35:00|26.57|26.4|26.52|26.35|26.63|26.46|26.48|26.31|170
1740735600000|2025-02-28 09:40:00|26.53|26.36|26.46|26.29|26.53|26.36|26.43|26.26|155
1740735900000|2025-02-28 09:45:00|26.47|26.3|26.46|26.29|26.53|26.36|26.44|26.27|149
1740736200000|2025-02-28 09:50:00|26.45|26.28|26.58|26.41|26.63|26.46|26.45|26.28|113
1740736500000|2025-02-28 09:55:00|26.57|26.4|26.59|26.42|26.64|26.47|26.55|26.38|112
1740736800000|2025-02-28 10:00:00|26.6|26.43|26.54|26.37|26.67|26.5|26.51|26.34|128
1740737100000|2025-02-28 10:05:00|26.55|26.38|26.37|26.2|26.55|26.38|26.35|26.18|133
1740737400000|2025-02-28 10:10:00|26.36|26.19|26.43|26.26|26.45|26.28|26.35|26.18|94
1740737700000|2025-02-28 10:15:00|26.42|26.25|26.39|26.22|26.47|26.3|26.37|26.2|91
1740738000000|2025-02-28 10:20:00|26.4|26.23|26.37|26.2|26.4|26.23|26.27|26.1|78
1740738300000|2025-02-28 10:25:00|26.36|26.19|26.38|26.21|26.4|26.23|26.32|26.15|76
1740738600000|2025-02-28 10:30:00|26.39|26.22|26.32|26.15|26.42|26.25|26.3|26.13|117
1740738900000|2025-02-28 10:35:00|26.29|26.12|26.23|26.06|26.3|26.13|26.18|26.01|137
1740739200000|2025-02-28 10:40:00|26.24|26.07|26.3|26.13|26.34|26.17|26.24|26.07|112
1740739500000|2025-02-28 10:45:00|26.31|26.14|26.4|26.23|26.41|26.24|26.3|26.13|124
1740739800000|2025-02-28 10:50:00|26.39|26.22|26.33|26.16|26.43|26.26|26.3|26.13|147
1740740100000|2025-02-28 10:55:00|26.32|26.15|26.26|26.09|26.34|26.17|26.21|26.04|120
1740740400000|2025-02-28 11:00:00|26.25|26.08|26.38|26.21|26.39|26.22|26.23|26.06|144
1740740700000|2025-02-28 11:05:00|26.37|26.2|26.34|26.17|26.44|26.27|26.33|26.16|137
1740741000000|2025-02-28 11:10:00|26.33|26.16|26.43|26.26|26.44|26.27|26.29|26.12|130
1740741300000|2025-02-28 11:15:00|26.44|26.27|26.47|26.3|26.52|26.35|26.39|26.22|130
1740741600000|2025-02-28 11:20:00|26.48|26.31|26.52|26.35|26.52|26.35|26.42|26.25|111
1740741900000|2025-02-28 11:25:00|26.51|26.34|26.65|26.48|26.69|26.52|26.51|26.34|117
1740742200000|2025-02-28 11:30:00|26.64|26.47|26.63|26.46|26.65|26.48|26.57|26.4|148
1740742500000|2025-02-28 11:35:00|26.62|26.45|26.57|26.4|26.66|26.49|26.53|26.36|118
1740742800000|2025-02-28 11:40:00|26.58|26.41|26.65|26.48|26.71|26.54|26.55|26.38|134
1740743100000|2025-02-28 11:45:00|26.61|26.44|26.59|26.42|26.65|26.48|26.55|26.38|131
1740743400000|2025-02-28 11:50:00|26.58|26.41|26.46|26.29|26.6|26.43|26.46|26.29|106
1740743700000|2025-02-28 11:55:00|26.47|26.3|26.44|26.27|26.47|26.3|26.39|26.22|88
1740744000000|2025-02-28 12:00:00|26.43|26.26|26.45|26.28|26.55|26.38|26.39|26.22|142
1740744300000|2025-02-28 12:05:00|26.44|26.27|26.47|26.3|26.47|26.3|26.39|26.22|113
1740744600000|2025-02-28 12:10:00|26.46|26.29|26.46|26.29|26.58|26.41|26.45|26.28|77
1740744900000|2025-02-28 12:15:00|26.47|26.3|26.54|26.37|26.56|26.39|26.46|26.29|71
1740745200000|2025-02-28 12:20:00|26.53|26.36|26.51|26.34|26.58|26.41|26.49|26.32|66
1740745500000|2025-02-28 12:25:00|26.5|26.33|26.4|26.23|26.54|26.37|26.39|26.22|75
1740745800000|2025-02-28 12:30:00|26.41|26.24|26.4|26.23|26.45|26.28|26.33|26.16|122
1740746100000|2025-02-28 12:35:00|26.39|26.22|26.31|26.14|26.41|26.24|26.31|26.14|95
1740746400000|2025-02-28 12:40:00|26.32|26.15|26.35|26.18|26.36|26.19|26.25|26.08|116
1740746700000|2025-02-28 12:45:00|26.37|26.2|26.36|26.19|26.43|26.26|26.33|26.16|157
1740747000000|2025-02-28 12:50:00|26.37|26.2|26.45|26.28|26.48|26.31|26.33|26.16|183
1740747300000|2025-02-28 12:55:00|26.46|26.29|26.54|26.37|26.56|26.39|26.44|26.27|157
1740747600000|2025-02-28 13:00:00|26.53|26.36|26.68|26.51|26.68|26.51|26.49|26.32|165
1740747900000|2025-02-28 13:05:00|26.67|26.5|26.79|26.62|26.81|26.64|26.62|26.45|187
1740748200000|2025-02-28 13:10:00|26.8|26.63|26.72|26.55|26.89|26.72|26.68|26.51|220
1740748500000|2025-02-28 13:15:00|26.73|26.56|26.77|26.6|26.81|26.64|26.68|26.51|273
1740748800000|2025-02-28 13:20:00|26.76|26.59|26.71|26.54|26.83|26.66|26.71|26.54|253
1740749100000|2025-02-28 13:25:00|26.7|26.53|26.65|26.48|26.72|26.55|26.59|26.42|222
1740749400000|2025-02-28 13:30:00|26.63|26.46|27.11|26.94|27.16|26.99|26.63|26.46|398
1740749700000|2025-02-28 13:35:00|27.13|26.96|27.19|27.02|27.33|27.16|27.08|26.91|277
1740750000000|2025-02-28 13:40:00|27.18|27.01|27.22|27.05|27.29|27.12|27.14|26.97|235
1740750300000|2025-02-28 13:45:00|27.21|27.04|27.27|27.1|27.28|27.11|27.07|26.9|223
1740750600000|2025-02-28 13:50:00|27.26|27.09|27.15|26.98|27.28|27.11|27.14|26.97|187
1740750900000|2025-02-28 13:55:00|27.14|26.97|27.12|26.95|27.17|27|27.07|26.9|166
1740751200000|2025-02-28 14:00:00|27.13|26.96|27.32|27.15|27.34|27.17|27.1|26.93|272
1740751500000|2025-02-28 14:05:00|27.33|27.16|27.56|27.39|27.63|27.46|27.31|27.14|291
1740751800000|2025-02-28 14:10:00|27.57|27.4|27.48|27.31|27.58|27.41|27.44|27.27|301
1740752100000|2025-02-28 14:15:00|27.47|27.3|27.48|27.31|27.58|27.41|27.42|27.25|257
1740752400000|2025-02-28 14:20:00|27.49|27.32|27.44|27.27|27.51|27.34|27.4|27.23|203
1740752700000|2025-02-28 14:25:00|27.45|27.28|27.5|27.33|27.58|27.41|27.41|27.24|171
1740753000000|2025-02-28 14:30:00|27.51|27.34|27.26|27.09|27.51|27.34|27.25|27.08|326
1740753300000|2025-02-28 14:35:00|27.27|27.1|27.5|27.33|27.52|27.35|27.27|27.1|303
1740753600000|2025-02-28 14:40:00|27.49|27.32|27.63|27.46|27.68|27.51|27.46|27.29|289
1740753900000|2025-02-28 14:45:00|27.62|27.45|27.68|27.51|27.76|27.59|27.57|27.4|301
1740754200000|2025-02-28 14:50:00|27.67|27.5|27.58|27.41|27.72|27.55|27.54|27.37|254
1740754500000|2025-02-28 14:55:00|27.57|27.4|27.56|27.39|27.58|27.41|27.46|27.29|166
1740754800000|2025-02-28 15:00:00|27.55|27.38|27.62|27.45|27.66|27.49|27.53|27.36|251
1740755100000|2025-02-28 15:05:00|27.63|27.46|27.78|27.61|27.79|27.62|27.57|27.4|194
1740755400000|2025-02-28 15:10:00|27.77|27.6|27.91|27.74|27.91|27.74|27.77|27.6|146
1740755700000|2025-02-28 15:15:00|27.9|27.73|27.91|27.74|28.06|27.89|27.86|27.69|270
1740756000000|2025-02-28 15:20:00|27.92|27.75|28.11|27.94|28.11|27.94|27.88|27.71|219
1740756300000|2025-02-28 15:25:00|28.1|27.93|28.23|28.06|28.23|28.06|28.1|27.93|201
1740756600000|2025-02-28 15:30:00|28.22|28.05|28.08|27.91|28.28|28.11|28.07|27.9|206
1740756900000|2025-02-28 15:35:00|28.09|27.92|28.07|27.9|28.15|27.98|28.06|27.89|229
1740757200000|2025-02-28 15:40:00|28.06|27.89|28.18|28.01|28.22|28.05|28.05|27.88|163
1740757500000|2025-02-28 15:45:00|28.17|28|28.2|28.03|28.26|28.09|28.17|28|153
1740757800000|2025-02-28 15:50:00|28.21|28.04|28.27|28.1|28.3|28.13|28.19|28.02|127
1740758100000|2025-02-28 15:55:00|28.26|28.09|28.21|28.04|28.26|28.09|28.09|27.92|163
1740758400000|2025-02-28 16:00:00|28.2|28.03|28.15|27.98|28.25|28.08|28.13|27.96|208
1740758700000|2025-02-28 16:05:00|28.16|27.99|28.13|27.96|28.27|28.1|28.13|27.96|127
1740759000000|2025-02-28 16:10:00|28.14|27.97|28.1|27.93|28.18|28.01|28.04|27.87|195
1740759300000|2025-02-28 16:15:00|28.12|27.95|28.22|28.05|28.27|28.1|28.1|27.93|192
1740759600000|2025-02-28 16:20:00|28.23|28.06|28.34|28.17|28.4|28.23|28.22|28.05|173
1740759900000|2025-02-28 16:25:00|28.32|28.15|28.4|28.23|28.44|28.27|28.32|28.15|175
1740760200000|2025-02-28 16:30:00|28.39|28.22|28.44|28.27|28.52|28.35|28.33|28.16|205
1740760500000|2025-02-28 16:35:00|28.45|28.28|28.6|28.43|28.61|28.44|28.45|28.28|147
1740760800000|2025-02-28 16:40:00|28.61|28.44|28.56|28.39|28.63|28.46|28.52|28.35|121
1740761100000|2025-02-28 16:45:00|28.55|28.38|28.43|28.26|28.58|28.41|28.41|28.24|127
1740761400000|2025-02-28 16:50:00|28.42|28.25|28.55|28.38|28.6|28.43|28.37|28.2|163
1740761700000|2025-02-28 16:55:00|28.54|28.37|28.51|28.34|28.55|28.38|28.47|28.3|146
1740762000000|2025-02-28 17:00:00|28.52|28.35|28.44|28.27|28.56|28.39|28.4|28.23|168
1740762300000|2025-02-28 17:05:00|28.45|28.28|28.54|28.37|28.57|28.4|28.45|28.28|136
1740762600000|2025-02-28 17:10:00|28.53|28.36|28.42|28.25|28.62|28.45|28.41|28.24|112
1740762900000|2025-02-28 17:15:00|28.41|28.24|28.5|28.33|28.53|28.36|28.38|28.21|159
1740763200000|2025-02-28 17:20:00|28.51|28.34|28.48|28.31|28.54|28.37|28.43|28.26|161
1740763500000|2025-02-28 17:25:00|28.47|28.3|28.64|28.47|28.64|28.47|28.47|28.3|137
1740763800000|2025-02-28 17:30:00|28.65|28.48|28.5|28.33|28.66|28.49|28.5|28.33|194
1740764100000|2025-02-28 17:35:00|28.51|28.34|28.35|28.18|28.54|28.37|28.34|28.17|136
1740764400000|2025-02-28 17:40:00|28.36|28.19|28.32|28.15|28.37|28.2|28.3|28.13|139
1740764700000|2025-02-28 17:45:00|28.33|28.16|28.26|28.09|28.37|28.2|28.24|28.07|109
1740765000000|2025-02-28 17:50:00|28.27|28.1|28.36|28.19|28.38|28.21|28.26|28.09|123
1740765300000|2025-02-28 17:55:00|28.35|28.18|28.28|28.11|28.37|28.2|28.27|28.1|112
1740765600000|2025-02-28 18:00:00|28.29|28.12|28.37|28.2|28.44|28.27|28.29|28.12|150
1740765900000|2025-02-28 18:05:00|28.38|28.21|28.46|28.29|28.48|28.31|28.37|28.2|118
1740766200000|2025-02-28 18:10:00|28.44|28.27|28.56|28.39|28.56|28.39|28.43|28.26|90
1740766500000|2025-02-28 18:15:00|28.6|28.43|28.34|28.17|28.63|28.46|28.34|28.17|165
1740766800000|2025-02-28 18:20:00|28.35|28.18|28.32|28.15|28.42|28.25|28.32|28.15|167
1740767100000|2025-02-28 18:25:00|28.33|28.16|28.51|28.34|28.51|28.34|28.32|28.15|134
1740767400000|2025-02-28 18:30:00|28.5|28.33|28.75|28.58|28.78|28.61|28.48|28.31|139
1740767700000|2025-02-28 18:35:00|28.76|28.59|28.82|28.65|28.9|28.73|28.73|28.56|184
1740768000000|2025-02-28 18:40:00|28.83|28.66|28.84|28.67|28.85|28.68|28.79|28.62|130
1740768300000|2025-02-28 18:45:00|28.85|28.68|28.83|28.66|28.9|28.73|28.81|28.64|154
1740768600000|2025-02-28 18:50:00|28.82|28.65|28.96|28.79|29.04|28.87|28.79|28.62|186
1740768900000|2025-02-28 18:55:00|28.97|28.8|28.8|28.63|28.97|28.8|28.77|28.6|144
1740769200000|2025-02-28 19:00:00|28.81|28.64|28.75|28.58|28.9|28.73|28.75|28.58|192
1740769500000|2025-02-28 19:05:00|28.76|28.59|28.65|28.48|28.8|28.63|28.64|28.47|164
1740769800000|2025-02-28 19:10:00|28.66|28.49|28.61|28.44|28.66|28.49|28.6|28.43|106
1740770100000|2025-02-28 19:15:00|28.6|28.43|28.74|28.57|28.75|28.58|28.6|28.43|125
1740770400000|2025-02-28 19:20:00|28.75|28.58|28.66|28.49|28.75|28.58|28.63|28.46|110
1740770700000|2025-02-28 19:25:00|28.67|28.5|28.71|28.54|28.73|28.56|28.63|28.46|104
1740771000000|2025-02-28 19:30:00|28.7|28.53|28.74|28.57|28.82|28.65|28.67|28.5|79
1740771300000|2025-02-28 19:35:00|28.73|28.56|28.77|28.6|28.78|28.61|28.68|28.51|81
1740771600000|2025-02-28 19:40:00|28.76|28.59|28.86|28.69|28.87|28.7|28.7|28.53|73
1740771900000|2025-02-28 19:45:00|28.85|28.68|28.77|28.6|28.87|28.7|28.75|28.58|60
1740772200000|2025-02-28 19:50:00|28.76|28.59|28.75|28.58|28.79|28.62|28.73|28.56|85
1740772500000|2025-02-28 19:55:00|28.74|28.57|28.77|28.6|28.78|28.61|28.71|28.54|56
1740772800000|2025-02-28 20:00:00|28.76|28.59|28.82|28.65|28.83|28.66|28.74|28.57|62
1740773100000|2025-02-28 20:05:00|28.81|28.64|28.82|28.65|28.83|28.66|28.78|28.61|64
1740773400000|2025-02-28 20:10:00|28.81|28.64|28.61|28.44|28.82|28.65|28.61|28.44|85
1740773700000|2025-02-28 20:15:00|28.62|28.45|28.5|28.33|28.62|28.45|28.5|28.33|84
1740774000000|2025-02-28 20:20:00|28.49|28.32|28.5|28.33|28.54|28.37|28.45|28.28|105
1740774300000|2025-02-28 20:25:00|28.51|28.34|28.52|28.35|28.54|28.37|28.48|28.31|145
1740774600000|2025-02-28 20:30:00|28.53|28.36|28.47|28.3|28.55|28.38|28.47|28.3|139
1740774900000|2025-02-28 20:35:00|28.48|28.31|28.54|28.37|28.58|28.41|28.46|28.29|136
1740775200000|2025-02-28 20:40:00|28.59|28.42|28.59|28.42|28.59|28.42|28.55|28.38|121
1740775500000|2025-02-28 20:45:00|28.58|28.41|28.57|28.4|28.58|28.41|28.53|28.36|137
1740775800000|2025-02-28 20:50:00|28.56|28.39|28.67|28.5|28.68|28.51|28.56|28.39|149
1740776100000|2025-02-28 20:55:00|28.68|28.51|28.65|28.48|28.71|28.54|28.64|28.47|145
1740776400000|2025-02-28 21:00:00|28.64|28.47|28.67|28.5|28.68|28.51|28.59|28.42|140
1740776700000|2025-02-28 21:05:00|28.66|28.49|28.75|28.58|28.76|28.59|28.66|28.49|103
1740777000000|2025-02-28 21:10:00|28.74|28.57|28.78|28.61|28.84|28.67|28.74|28.57|96
1740777300000|2025-02-28 21:15:00|28.77|28.6|28.78|28.61|28.83|28.66|28.76|28.59|75
1740777600000|2025-02-28 21:20:00|28.79|28.62|28.74|28.57|28.83|28.66|28.74|28.57|95
1740777900000|2025-02-28 21:25:00|28.73|28.56|28.74|28.57|28.76|28.59|28.69|28.52|106
1740778200000|2025-02-28 21:30:00|28.75|28.58|28.73|28.56|28.75|28.58|28.65|28.48|120
1740778500000|2025-02-28 21:35:00|28.72|28.55|28.68|28.51|28.72|28.55|28.65|28.48|87
1740778800000|2025-02-28 21:40:00|28.67|28.5|28.71|28.54|28.74|28.57|28.67|28.5|71
1740779100000|2025-02-28 21:45:00|28.68|28.51|28.76|28.59|28.84|28.67|28.68|28.51|117
1740779400000|2025-02-28 21:50:00|28.79|28.62|28.75|28.58|28.82|28.65|28.71|28.54|77
1740779700000|2025-02-28 21:55:00|28.76|28.59|28.77|28.6|28.79|28.62|28.74|28.57|63
1740816000000|2025-03-01 08:00:00|29.71|29.54|29.78|29.61|29.81|29.64|29.71|29.54|92
1740816300000|2025-03-01 08:05:00|29.79|29.62|29.94|29.77|29.94|29.77|29.79|29.62|65
1740816600000|2025-03-01 08:10:00|29.93|29.76|29.92|29.75|29.93|29.76|29.86|29.69|87
1740816900000|2025-03-01 08:15:00|29.91|29.74|30.03|29.86|30.12|29.95|29.88|29.71|131
1740817200000|2025-03-01 08:20:00|30.02|29.85|30.15|29.98|30.18|30.01|29.97|29.8|155
1740817500000|2025-03-01 08:25:00|30.14|29.97|30.2|30.03|30.21|30.04|30.12|29.95|81
1740817800000|2025-03-01 08:30:00|30.21|30.04|30.2|30.03|30.21|30.04|30.14|29.97|90
1740818100000|2025-03-01 08:35:00|30.19|30.02|30.17|30|30.21|30.04|30.16|29.99|87
1740818400000|2025-03-01 08:40:00|30.18|30.01|30.1|29.93|30.18|30.01|30.06|29.89|82
1740818700000|2025-03-01 08:45:00|30.11|29.94|30.2|30.03|30.2|30.03|30.06|29.89|90
1740819000000|2025-03-01 08:50:00|30.21|30.04|30.22|30.05|30.22|30.05|30.18|30.01|76
1740819300000|2025-03-01 08:55:00|30.23|30.06|30.51|30.34|30.53|30.36|30.21|30.04|140
1740819600000|2025-03-01 09:00:00|30.52|30.35|30.48|30.31|30.54|30.37|30.44|30.27|109
1740819900000|2025-03-01 09:05:00|30.47|30.3|30.73|30.56|30.76|30.59|30.45|30.28|134
1740820200000|2025-03-01 09:10:00|30.72|30.55|30.71|30.54|30.86|30.69|30.64|30.47|163
1740820500000|2025-03-01 09:15:00|30.72|30.55|30.82|30.65|30.83|30.66|30.6|30.43|162
1740820800000|2025-03-01 09:20:00|30.83|30.66|30.7|30.53|30.84|30.67|30.7|30.53|109
1740821100000|2025-03-01 09:25:00|30.69|30.52|30.77|30.6|30.78|30.61|30.67|30.5|133
1740821400000|2025-03-01 09:30:00|30.78|30.61|30.8|30.63|30.84|30.67|30.7|30.53|180
1740821700000|2025-03-01 09:35:00|30.79|30.62|30.71|30.54|30.85|30.68|30.71|30.54|115
1740822000000|2025-03-01 09:40:00|30.72|30.55|30.56|30.39|30.73|30.56|30.54|30.37|154
1740822300000|2025-03-01 09:45:00|30.57|30.4|30.57|30.4|30.62|30.45|30.51|30.34|141
1740822600000|2025-03-01 09:50:00|30.58|30.41|30.81|30.64|30.85|30.68|30.58|30.41|127
1740822900000|2025-03-01 09:55:00|30.82|30.65|30.9|30.73|30.91|30.74|30.77|30.6|105
1740823200000|2025-03-01 10:00:00|30.94|30.77|30.94|30.77|31.06|30.89|30.89|30.72|208
1740823500000|2025-03-01 10:05:00|30.93|30.76|30.81|30.64|31|30.83|30.8|30.63|158
1740823800000|2025-03-01 10:10:00|30.8|30.63|30.78|30.61|30.87|30.7|30.69|30.52|123
1740824100000|2025-03-01 10:15:00|30.77|30.6|30.54|30.37|30.78|30.61|30.53|30.36|201
1740824400000|2025-03-01 10:20:00|30.57|30.4|30.43|30.26|30.57|30.4|30.4|30.23|215
1740824700000|2025-03-01 10:25:00|30.42|30.25|30.5|30.33|30.58|30.41|30.37|30.2|135
1740825000000|2025-03-01 10:30:00|30.51|30.34|30.39|30.22|30.52|30.35|30.36|30.19|189
1740825300000|2025-03-01 10:35:00|30.4|30.23|30.5|30.33|30.54|30.37|30.4|30.23|168
1740825600000|2025-03-01 10:40:00|30.51|30.34|30.37|30.2|30.51|30.34|30.32|30.15|154
1740825900000|2025-03-01 10:45:00|30.36|30.19|30.31|30.14|30.42|30.25|30.29|30.12|157
1740826200000|2025-03-01 10:50:00|30.3|30.13|30.27|30.1|30.34|30.17|30.27|30.1|131
1740826500000|2025-03-01 10:55:00|30.28|30.11|30.29|30.12|30.3|30.13|30.21|30.04|151
1740826800000|2025-03-01 11:00:00|30.28|30.11|30.28|30.11|30.32|30.15|30.22|30.05|165
1740827100000|2025-03-01 11:05:00|30.29|30.12|30.24|30.07|30.31|30.14|30.22|30.05|138
1740827400000|2025-03-01 11:10:00|30.25|30.08|30.16|29.99|30.27|30.1|30.13|29.96|141
1740827700000|2025-03-01 11:15:00|30.17|30|30.09|29.92|30.26|30.09|30.08|29.91|161
1740828000000|2025-03-01 11:20:00|30.1|29.93|30.22|30.05|30.25|30.08|30.09|29.92|129
1740828300000|2025-03-01 11:25:00|30.23|30.06|30.19|30.02|30.28|30.11|30.19|30.02|124
1740828600000|2025-03-01 11:30:00|30.18|30.01|30.17|30|30.24|30.07|30.14|29.97|146
1740828900000|2025-03-01 11:35:00|30.16|29.99|30.4|30.23|30.44|30.27|30.15|29.98|155
1740829200000|2025-03-01 11:40:00|30.41|30.24|30.42|30.25|30.45|30.28|30.38|30.21|105
1740829500000|2025-03-01 11:45:00|30.43|30.26|30.39|30.22|30.49|30.32|30.39|30.22|144
1740829800000|2025-03-01 11:50:00|30.4|30.23|30.26|30.09|30.42|30.25|30.25|30.08|136
1740830100000|2025-03-01 11:55:00|30.25|30.08|30.29|30.12|30.32|30.15|30.23|30.06|109
1740830400000|2025-03-01 12:00:00|30.31|30.14|30.36|30.19|30.4|30.23|30.3|30.13|124
1740830700000|2025-03-01 12:05:00|30.35|30.18|30.38|30.21|30.41|30.24|30.26|30.09|170
1740831000000|2025-03-01 12:10:00|30.37|30.2|30.4|30.23|30.43|30.26|30.33|30.16|182
1740831300000|2025-03-01 12:15:00|30.39|30.22|30.56|30.39|30.58|30.41|30.36|30.19|199
1740831600000|2025-03-01 12:20:00|30.55|30.38|30.5|30.33|30.58|30.41|30.49|30.32|173
1740831900000|2025-03-01 12:25:00|30.49|30.32|30.39|30.22|30.49|30.32|30.36|30.19|104
1740832200000|2025-03-01 12:30:00|30.38|30.21|30.54|30.37|30.56|30.39|30.35|30.18|153
1740832500000|2025-03-01 12:35:00|30.55|30.38|30.47|30.3|30.55|30.38|30.44|30.27|127
1740832800000|2025-03-01 12:40:00|30.46|30.29|30.53|30.36|30.56|30.39|30.46|30.29|113
1740833100000|2025-03-01 12:45:00|30.54|30.37|30.48|30.31|30.56|30.39|30.47|30.3|102
1740833400000|2025-03-01 12:50:00|30.5|30.33|30.52|30.35|30.55|30.38|30.42|30.25|118
1740833700000|2025-03-01 12:55:00|30.53|30.36|30.58|30.41|30.61|30.44|30.51|30.34|121
1740834000000|2025-03-01 13:00:00|30.59|30.42|30.75|30.58|30.76|30.59|30.56|30.39|148
1740834300000|2025-03-01 13:05:00|30.74|30.57|30.67|30.5|30.86|30.69|30.67|30.5|132
1740834600000|2025-03-01 13:10:00|30.66|30.49|30.39|30.22|30.7|30.53|30.37|30.2|164
1740834900000|2025-03-01 13:15:00|30.38|30.21|30.4|30.23|30.42|30.25|30.21|30.04|210
1740835200000|2025-03-01 13:20:00|30.36|30.19|30.28|30.11|30.37|30.2|30.25|30.08|138
1740835500000|2025-03-01 13:25:00|30.29|30.12|30.36|30.19|30.39|30.22|30.21|30.04|176
1740835800000|2025-03-01 13:30:00|30.37|30.2|30.32|30.15|30.38|30.21|30.15|29.98|199
1740836100000|2025-03-01 13:35:00|30.31|30.14|30.2|30.03|30.36|30.19|30.2|30.03|168
1740836400000|2025-03-01 13:40:00|30.21|30.04|30.08|29.91|30.26|30.09|29.98|29.81|140
1740836700000|2025-03-01 13:45:00|30.09|29.92|29.93|29.76|30.13|29.96|29.9|29.73|177
1740837000000|2025-03-01 13:50:00|29.92|29.75|29.95|29.78|30.03|29.86|29.91|29.74|152
1740837300000|2025-03-01 13:55:00|29.94|29.77|30.11|29.94|30.11|29.94|29.92|29.75|115
1740837600000|2025-03-01 14:00:00|30.13|29.96|30.16|29.99|30.19|30.02|30.01|29.84|189
1740837900000|2025-03-01 14:05:00|30.14|29.97|30.2|30.03|30.24|30.07|30.11|29.94|170
1740838200000|2025-03-01 14:10:00|30.21|30.04|30.23|30.06|30.37|30.2|30.19|30.02|154
1740838500000|2025-03-01 14:15:00|30.24|30.07|29.99|29.82|30.25|30.08|29.99|29.82|221
1740838800000|2025-03-01 14:20:00|29.98|29.81|30.07|29.9|30.1|29.93|29.94|29.77|133
1740839100000|2025-03-01 14:25:00|30.05|29.88|29.98|29.81|30.1|29.93|29.98|29.81|163
1740839400000|2025-03-01 14:30:00|29.99|29.82|29.97|29.8|30.08|29.91|29.92|29.75|187
1740839700000|2025-03-01 14:35:00|29.96|29.79|29.99|29.82|30.01|29.84|29.91|29.74|149
1740840000000|2025-03-01 14:40:00|30|29.83|30.1|29.93|30.15|29.98|29.98|29.81|134
1740840300000|2025-03-01 14:45:00|30.11|29.94|30.22|30.05|30.26|30.09|30.09|29.92|183
1740840600000|2025-03-01 14:50:00|30.23|30.06|30.15|29.98|30.23|30.06|30.11|29.94|117
1740840900000|2025-03-01 14:55:00|30.14|29.97|29.97|29.8|30.15|29.98|29.97|29.8|105
1740841200000|2025-03-01 15:00:00|29.98|29.81|30.01|29.84|30.02|29.85|29.92|29.75|148
1740841500000|2025-03-01 15:05:00|30.02|29.85|30.18|30.01|30.21|30.04|29.93|29.76|185
1740841800000|2025-03-01 15:10:00|30.19|30.02|29.99|29.82|30.19|30.02|29.97|29.8|157
1740842100000|2025-03-01 15:15:00|29.98|29.81|29.99|29.82|30.11|29.94|29.92|29.75|186
1740842400000|2025-03-01 15:20:00|30|29.83|29.85|29.68|30|29.83|29.8|29.63|145
1740842700000|2025-03-01 15:25:00|29.84|29.67|29.99|29.82|29.99|29.82|29.81|29.64|89
1740843000000|2025-03-01 15:30:00|30|29.83|29.85|29.68|30|29.83|29.83|29.66|142
1740843300000|2025-03-01 15:35:00|29.86|29.69|29.93|29.76|30.03|29.86|29.83|29.66|131
1740843600000|2025-03-01 15:40:00|29.92|29.75|29.92|29.75|30|29.83|29.88|29.71|101
1740843900000|2025-03-01 15:45:00|29.93|29.76|29.97|29.8|30.02|29.85|29.91|29.74|142
1740844200000|2025-03-01 15:50:00|29.98|29.81|29.98|29.81|29.99|29.82|29.91|29.74|100
1740844500000|2025-03-01 15:55:00|29.97|29.8|29.97|29.8|30.01|29.84|29.94|29.77|87
1740844800000|2025-03-01 16:00:00|29.98|29.81|29.88|29.71|30.07|29.9|29.84|29.67|169
1740845100000|2025-03-01 16:05:00|29.87|29.7|29.86|29.69|29.9|29.73|29.8|29.63|120
1740845400000|2025-03-01 16:10:00|29.85|29.68|30.03|29.86|30.05|29.88|29.84|29.67|134
1740845700000|2025-03-01 16:15:00|30.04|29.87|29.98|29.81|30.1|29.93|29.98|29.81|166
1740846000000|2025-03-01 16:20:00|29.97|29.8|29.89|29.72|30.01|29.84|29.87|29.7|150
1740846300000|2025-03-01 16:25:00|29.9|29.73|29.86|29.69|29.93|29.76|29.85|29.68|70
1740846600000|2025-03-01 16:30:00|29.85|29.68|29.78|29.61|29.87|29.7|29.71|29.54|132
1740846900000|2025-03-01 16:35:00|29.77|29.6|29.88|29.71|29.9|29.73|29.74|29.57|154
1740847200000|2025-03-01 16:40:00|29.89|29.72|29.98|29.81|30.02|29.85|29.84|29.67|159
1740847500000|2025-03-01 16:45:00|29.96|29.79|29.98|29.81|30|29.83|29.92|29.75|121
1740847800000|2025-03-01 16:50:00|29.97|29.8|30.01|29.84|30.02|29.85|29.91|29.74|109
1740848100000|2025-03-01 16:55:00|29.99|29.82|30.18|30.01|30.19|30.02|29.95|29.78|159
1740848400000|2025-03-01 17:00:00|30.16|29.99|30|29.83|30.17|30|29.98|29.81|161
1740848700000|2025-03-01 17:05:00|30.01|29.84|29.99|29.82|30.06|29.89|29.98|29.81|94
1740849000000|2025-03-01 17:10:00|30|29.83|29.97|29.8|30.07|29.9|29.95|29.78|103
1740849300000|2025-03-01 17:15:00|29.98|29.81|29.92|29.75|29.98|29.81|29.88|29.71|117
1740849600000|2025-03-01 17:20:00|29.93|29.76|30.08|29.91|30.11|29.94|29.9|29.73|128
1740849900000|2025-03-01 17:25:00|30.06|29.89|30.07|29.9|30.12|29.95|30.04|29.87|105
1740850200000|2025-03-01 17:30:00|30.06|29.89|29.99|29.82|30.1|29.93|29.99|29.82|144
1740850500000|2025-03-01 17:35:00|29.95|29.78|30.07|29.9|30.07|29.9|29.94|29.77|106
1740850800000|2025-03-01 17:40:00|30.08|29.91|30.15|29.98|30.19|30.02|30.03|29.86|113
1740851100000|2025-03-01 17:45:00|30.14|29.97|30.22|30.05|30.25|30.08|30.12|29.95|147
1740851400000|2025-03-01 17:50:00|30.21|30.04|30.07|29.9|30.24|30.07|30.07|29.9|125
1740851700000|2025-03-01 17:55:00|30.06|29.89|30.04|29.87|30.08|29.91|30.01|29.84|106
1740852000000|2025-03-01 18:00:00|30.03|29.86|30.02|29.85|30.11|29.94|29.99|29.82|127
1740852300000|2025-03-01 18:05:00|30.01|29.84|29.89|29.72|30.02|29.85|29.82|29.65|129
1740852600000|2025-03-01 18:10:00|29.9|29.73|30|29.83|30.03|29.86|29.89|29.72|106
1740852900000|2025-03-01 18:15:00|30.01|29.84|30.07|29.9|30.12|29.95|30|29.83|123
1740853200000|2025-03-01 18:20:00|30.08|29.91|29.99|29.82|30.13|29.96|29.99|29.82|137
1740853500000|2025-03-01 18:25:00|30|29.83|30.07|29.9|30.09|29.92|29.94|29.77|112
1740853800000|2025-03-01 18:30:00|30.08|29.91|30.21|30.04|30.21|30.04|30.05|29.88|125
1740854100000|2025-03-01 18:35:00|30.22|30.05|30.22|30.05|30.24|30.07|30.14|29.97|130
1740854400000|2025-03-01 18:40:00|30.21|30.04|30.24|30.07|30.26|30.09|30.19|30.02|98
1740854700000|2025-03-01 18:45:00|30.25|30.08|30.24|30.07|30.31|30.14|30.16|29.99|138
1740855000000|2025-03-01 18:50:00|30.23|30.06|30.25|30.08|30.27|30.1|30.2|30.03|106
1740855300000|2025-03-01 18:55:00|30.24|30.07|30.23|30.06|30.26|30.09|30.19|30.02|116
1740855600000|2025-03-01 19:00:00|30.24|30.07|30.45|30.28|30.48|30.31|30.17|30|141
1740855900000|2025-03-01 19:05:00|30.47|30.3|30.41|30.24|30.48|30.31|30.35|30.18|148
1740856200000|2025-03-01 19:10:00|30.42|30.25|30.4|30.23|30.45|30.28|30.38|30.21|144
1740856500000|2025-03-01 19:15:00|30.42|30.25|30.39|30.22|30.45|30.28|30.36|30.19|128
1740856800000|2025-03-01 19:20:00|30.38|30.21|30.5|30.33|30.52|30.35|30.34|30.17|103
1740857100000|2025-03-01 19:25:00|30.51|30.34|30.54|30.37|30.56|30.39|30.41|30.24|129
1740857400000|2025-03-01 19:30:00|30.53|30.36|30.63|30.46|30.63|30.46|30.53|30.36|106
1740857700000|2025-03-01 19:35:00|30.62|30.45|30.55|30.38|30.68|30.51|30.53|30.36|135
1740858000000|2025-03-01 19:40:00|30.54|30.37|30.6|30.43|30.65|30.48|30.51|30.34|69
1740858300000|2025-03-01 19:45:00|30.61|30.44|30.61|30.44|30.66|30.49|30.53|30.36|142
1740858600000|2025-03-01 19:50:00|30.6|30.43|30.7|30.53|30.7|30.53|30.54|30.37|142
1740858900000|2025-03-01 19:55:00|30.68|30.51|30.76|30.59|30.84|30.67|30.66|30.49|102
1740859200000|2025-03-01 20:00:00|30.75|30.58|30.6|30.43|30.77|30.6|30.56|30.39|179
1740859500000|2025-03-01 20:05:00|30.61|30.44|30.53|30.36|30.62|30.45|30.51|30.34|118
1740859800000|2025-03-01 20:10:00|30.52|30.35|30.54|30.37|30.65|30.48|30.49|30.32|110
1740860100000|2025-03-01 20:15:00|30.53|30.36|30.64|30.47|30.64|30.47|30.47|30.3|96
1740860400000|2025-03-01 20:20:00|30.63|30.46|30.58|30.41|30.72|30.55|30.57|30.4|98
1740860700000|2025-03-01 20:25:00|30.57|30.4|30.61|30.44|30.65|30.48|30.55|30.38|117
1740861000000|2025-03-01 20:30:00|30.6|30.43|30.59|30.42|30.61|30.44|30.53|30.36|118
1740861300000|2025-03-01 20:35:00|30.6|30.43|30.57|30.4|30.62|30.45|30.55|30.38|126
1740861600000|2025-03-01 20:40:00|30.58|30.41|30.6|30.43|30.66|30.49|30.56|30.39|98
1740861900000|2025-03-01 20:45:00|30.59|30.42|30.58|30.41|30.66|30.49|30.57|30.4|99
1740862200000|2025-03-01 20:50:00|30.57|30.4|30.55|30.38|30.63|30.46|30.52|30.35|108
1740862500000|2025-03-01 20:55:00|30.54|30.37|30.57|30.4|30.57|30.4|30.46|30.29|89
1740862800000|2025-03-01 21:00:00|30.56|30.39|30.51|30.34|30.59|30.42|30.47|30.3|106
1740863100000|2025-03-01 21:05:00|30.52|30.35|30.67|30.5|30.69|30.52|30.5|30.33|106
1740863400000|2025-03-01 21:10:00|30.69|30.52|30.76|30.59|30.87|30.7|30.68|30.51|168
1740863700000|2025-03-01 21:15:00|30.75|30.58|30.85|30.68|30.86|30.69|30.67|30.5|144
1740864000000|2025-03-01 21:20:00|30.84|30.67|30.8|30.63|30.86|30.69|30.68|30.51|132
1740864300000|2025-03-01 21:25:00|30.81|30.64|30.85|30.68|30.86|30.69|30.78|30.61|140
1740864600000|2025-03-01 21:30:00|30.84|30.67|31.16|30.99|31.16|30.99|30.82|30.65|124
1740864900000|2025-03-01 21:35:00|31.17|31|31.24|31.07|31.26|31.09|31.11|30.94|119
1740865200000|2025-03-01 21:40:00|31.26|31.09|31.5|31.33|31.5|31.33|31.26|31.09|210
1740865500000|2025-03-01 21:45:00|31.51|31.34|31.59|31.42|31.76|31.59|31.44|31.27|211
1740865800000|2025-03-01 21:50:00|31.63|31.46|31.74|31.57|31.77|31.6|31.52|31.35|213
1740866100000|2025-03-01 21:55:00|31.78|31.61|31.84|31.67|32.06|31.89|31.7|31.53|212
1740866400000|2025-03-01 22:00:00|31.83|31.66|31.84|31.67|31.86|31.69|31.71|31.54|258
1740866700000|2025-03-01 22:05:00|31.85|31.68|31.95|31.78|31.95|31.78|31.78|31.61|112
1740867000000|2025-03-01 22:10:00|31.96|31.79|31.99|31.82|32.06|31.89|31.91|31.74|155
1740867300000|2025-03-01 22:15:00|31.98|31.81|31.75|31.58|31.99|31.82|31.72|31.55|240
1740867600000|2025-03-01 22:20:00|31.74|31.57|31.54|31.37|31.76|31.59|31.51|31.34|132
1740867900000|2025-03-01 22:25:00|31.55|31.38|31.56|31.39|31.62|31.45|31.45|31.28|157
1740868200000|2025-03-01 22:30:00|31.57|31.4|31.49|31.32|31.57|31.4|31.43|31.26|163
1740868500000|2025-03-01 22:35:00|31.48|31.31|31.67|31.5|31.7|31.53|31.48|31.31|198
1740868800000|2025-03-01 22:40:00|31.68|31.51|31.84|31.67|31.86|31.69|31.68|31.51|136
1740869100000|2025-03-01 22:45:00|31.83|31.66|31.87|31.7|31.87|31.7|31.73|31.56|113
1740869400000|2025-03-01 22:50:00|31.89|31.72|31.93|31.76|31.93|31.76|31.79|31.62|91
1740869700000|2025-03-01 22:55:00|31.92|31.75|31.74|31.57|31.93|31.76|31.73|31.56|148
1740870000000|2025-03-01 23:00:00|31.75|31.58|31.55|31.38|31.75|31.58|31.53|31.36|169
1740870300000|2025-03-01 23:05:00|31.54|31.37|31.48|31.31|31.55|31.38|31.42|31.25|187
1740870600000|2025-03-01 23:10:00|31.5|31.33|31.5|31.33|31.57|31.4|31.45|31.28|160
1740870900000|2025-03-01 23:15:00|31.49|31.32|31.37|31.2|31.5|31.33|31.33|31.16|172
1740871200000|2025-03-01 23:20:00|31.38|31.21|31.32|31.15|31.4|31.23|31.28|31.11|154
1740871500000|2025-03-01 23:25:00|31.33|31.16|31.29|31.12|31.35|31.18|31.25|31.08|124
1740871800000|2025-03-01 23:30:00|31.3|31.13|31.31|31.14|31.32|31.15|31.22|31.05|139
1740872100000|2025-03-01 23:35:00|31.3|31.13|31.2|31.03|31.35|31.18|31.2|31.03|122
1740872400000|2025-03-01 23:40:00|31.21|31.04|31.18|31.01|31.21|31.04|31.13|30.96|137
1740872700000|2025-03-01 23:45:00|31.19|31.02|31.23|31.06|31.27|31.1|31.17|31|116
1740873000000|2025-03-01 23:50:00|31.22|31.05|31.44|31.27|31.44|31.27|31.21|31.04|120
1740873300000|2025-03-01 23:55:00|31.43|31.26|31.34|31.17|31.48|31.31|31.29|31.12|119
1740873600000|2025-03-02 00:00:00|31.33|31.16|31.44|31.27|31.46|31.29|31.13|30.96|225
1740873900000|2025-03-02 00:05:00|31.45|31.28|31.74|31.57|31.79|31.62|31.32|31.15|258
1740874200000|2025-03-02 00:10:00|31.76|31.59|31.45|31.28|31.76|31.59|31.44|31.27|202
1740874500000|2025-03-02 00:15:00|31.44|31.27|31.47|31.3|31.5|31.33|31.32|31.15|236
1740874800000|2025-03-02 00:20:00|31.48|31.31|31.29|31.12|31.55|31.38|31.26|31.09|211
1740875100000|2025-03-02 00:25:00|31.28|31.11|31.31|31.14|31.32|31.15|31.21|31.04|189
1740875400000|2025-03-02 00:30:00|31.32|31.15|31.61|31.44|31.69|31.52|31.27|31.1|214
1740875700000|2025-03-02 00:35:00|31.62|31.45|31.71|31.54|31.78|31.61|31.6|31.43|197
1740876000000|2025-03-02 00:40:00|31.72|31.55|31.72|31.55|31.76|31.59|31.63|31.46|197
1740876300000|2025-03-02 00:45:00|31.73|31.56|31.73|31.56|31.75|31.58|31.6|31.43|220
1740876600000|2025-03-02 00:50:00|31.74|31.57|31.79|31.62|31.83|31.66|31.72|31.55|193
1740876900000|2025-03-02 00:55:00|31.8|31.63|31.63|31.46|31.8|31.63|31.58|31.41|188
1740877200000|2025-03-02 01:00:00|31.62|31.45|31.9|31.73|32.03|31.86|31.52|31.35|241
1740877500000|2025-03-02 01:05:00|31.89|31.72|32.01|31.84|32.04|31.87|31.85|31.68|224
1740877800000|2025-03-02 01:10:00|32.02|31.85|32.03|31.86|32.04|31.87|31.84|31.67|125
1740878100000|2025-03-02 01:15:00|32.02|31.85|31.89|31.72|32.04|31.87|31.88|31.71|124
1740878400000|2025-03-02 01:20:00|31.88|31.71|31.92|31.75|31.97|31.8|31.75|31.58|146
1740878700000|2025-03-02 01:25:00|31.9|31.73|31.9|31.73|32.03|31.86|31.88|31.71|154
1740879000000|2025-03-02 01:30:00|31.89|31.72|31.73|31.56|31.89|31.72|31.61|31.44|163
1740879300000|2025-03-02 01:35:00|31.74|31.57|31.62|31.45|31.81|31.64|31.61|31.44|209
1740879600000|2025-03-02 01:40:00|31.61|31.44|31.51|31.34|31.68|31.51|31.49|31.32|119
1740879900000|2025-03-02 01:45:00|31.53|31.36|31.53|31.36|31.57|31.4|31.43|31.26|145
1740880200000|2025-03-02 01:50:00|31.55|31.38|31.71|31.54|31.75|31.58|31.54|31.37|119
1740880500000|2025-03-02 01:55:00|31.7|31.53|31.82|31.65|31.82|31.65|31.67|31.5|77
1740880800000|2025-03-02 02:00:00|31.83|31.66|32.05|31.88|32.07|31.9|31.79|31.62|175
1740881100000|2025-03-02 02:05:00|32.06|31.89|32.32|32.15|32.35|32.18|32.06|31.89|236
1740881400000|2025-03-02 02:10:00|32.33|32.16|32.5|32.33|32.54|32.37|32.21|32.04|234
1740881700000|2025-03-02 02:15:00|32.51|32.34|32.32|32.15|32.51|32.34|32.13|31.96|258
1740882000000|2025-03-02 02:20:00|32.31|32.14|32.52|32.35|32.64|32.47|32.3|32.13|203
1740882300000|2025-03-02 02:25:00|32.51|32.34|32.51|32.34|32.61|32.44|32.37|32.2|184
1740882600000|2025-03-02 02:30:00|32.5|32.33|32.38|32.21|32.5|32.33|32.24|32.07|205
1740882900000|2025-03-02 02:35:00|32.39|32.22|32.73|32.56|32.73|32.56|32.3|32.13|194
1740883200000|2025-03-02 02:40:00|32.72|32.55|32.57|32.4|32.82|32.65|32.55|32.38|136
1740883500000|2025-03-02 02:45:00|32.56|32.39|32.83|32.66|32.89|32.72|32.47|32.3|205
1740883800000|2025-03-02 02:50:00|32.82|32.65|32.81|32.64|32.99|32.82|32.74|32.57|182
1740884100000|2025-03-02 02:55:00|32.8|32.63|32.97|32.8|32.97|32.8|32.64|32.47|161
1740884400000|2025-03-02 03:00:00|32.96|32.79|32.96|32.79|33.19|33.02|32.95|32.78|218
1740884700000|2025-03-02 03:05:00|32.94|32.77|33.03|32.86|33.15|32.98|32.89|32.72|146
1740885000000|2025-03-02 03:10:00|33.04|32.87|33.05|32.88|33.13|32.96|32.99|32.82|80
1740885300000|2025-03-02 03:15:00|33.07|32.9|33.13|32.96|33.19|33.02|33.05|32.88|98
1740885600000|2025-03-02 03:20:00|33.14|32.97|32.85|32.68|33.14|32.97|32.84|32.67|117
1740885900000|2025-03-02 03:25:00|32.86|32.69|32.85|32.68|33.01|32.84|32.81|32.64|139
1740886200000|2025-03-02 03:30:00|32.84|32.67|32.71|32.54|32.85|32.68|32.68|32.51|124
1740886500000|2025-03-02 03:35:00|32.72|32.55|32.88|32.71|33.03|32.86|32.71|32.54|138
1740886800000|2025-03-02 03:40:00|32.89|32.72|32.94|32.77|33.05|32.88|32.89|32.72|97
1740887100000|2025-03-02 03:45:00|32.92|32.75|33.09|32.92|33.13|32.96|32.88|32.71|138
1740887400000|2025-03-02 03:50:00|33.1|32.93|33.05|32.88|33.21|33.04|33.04|32.87|122
1740887700000|2025-03-02 03:55:00|33.04|32.87|33.15|32.98|33.34|33.17|33.04|32.87|142
1740888000000|2025-03-02 04:00:00|33.13|32.96|33.26|33.09|33.29|33.12|33|32.83|201
1740888300000|2025-03-02 04:05:00|33.25|33.08|33.1|32.93|33.26|33.09|33.02|32.85|192
1740888600000|2025-03-02 04:10:00|33.11|32.94|33.09|32.92|33.15|32.98|32.99|32.82|151
1740888900000|2025-03-02 04:15:00|33.1|32.93|32.92|32.75|33.1|32.93|32.91|32.74|126
1740889200000|2025-03-02 04:20:00|32.93|32.76|32.78|32.61|32.95|32.78|32.74|32.57|104
1740889500000|2025-03-02 04:25:00|32.79|32.62|32.83|32.66|32.95|32.78|32.78|32.61|102
1740889800000|2025-03-02 04:30:00|32.82|32.65|32.71|32.54|32.9|32.73|32.68|32.51|114
1740890100000|2025-03-02 04:35:00|32.7|32.53|32.61|32.44|32.71|32.54|32.54|32.37|121
1740890400000|2025-03-02 04:40:00|32.62|32.45|32.69|32.52|32.69|32.52|32.57|32.4|105
1740890700000|2025-03-02 04:45:00|32.68|32.51|32.63|32.46|32.7|32.53|32.58|32.41|105
1740891000000|2025-03-02 04:50:00|32.64|32.47|32.77|32.6|32.8|32.63|32.59|32.42|117
1740891300000|2025-03-02 04:55:00|32.78|32.61|32.74|32.57|32.89|32.72|32.74|32.57|105
1740891600000|2025-03-02 05:00:00|32.73|32.56|32.53|32.36|32.78|32.61|32.52|32.35|108
1740891900000|2025-03-02 05:05:00|32.54|32.37|32.59|32.42|32.64|32.47|32.54|32.37|135
1740892200000|2025-03-02 05:10:00|32.6|32.43|32.73|32.56|32.73|32.56|32.54|32.37|109
1740892500000|2025-03-02 05:15:00|32.77|32.6|32.7|32.53|32.85|32.68|32.69|32.52|140
1740892800000|2025-03-02 05:20:00|32.71|32.54|32.64|32.47|32.77|32.6|32.61|32.44|127
1740893100000|2025-03-02 05:25:00|32.65|32.48|32.84|32.67|32.91|32.74|32.64|32.47|129
1740893400000|2025-03-02 05:30:00|32.85|32.68|32.95|32.78|33.05|32.88|32.84|32.67|110
1740893700000|2025-03-02 05:35:00|32.93|32.76|33.04|32.87|33.06|32.89|32.88|32.71|145
1740894000000|2025-03-02 05:40:00|33.05|32.88|33.09|32.92|33.2|33.03|33.02|32.85|131
1740894300000|2025-03-02 05:45:00|33.1|32.93|32.91|32.74|33.15|32.98|32.89|32.72|112
1740894600000|2025-03-02 05:50:00|32.93|32.76|32.95|32.78|32.98|32.81|32.88|32.71|90
1740894900000|2025-03-02 05:55:00|32.93|32.76|32.82|32.65|32.95|32.78|32.79|32.62|108
1740895200000|2025-03-02 06:00:00|32.81|32.64|32.77|32.6|32.81|32.64|32.72|32.55|122
1740895500000|2025-03-02 06:05:00|32.76|32.59|32.67|32.5|32.79|32.62|32.66|32.49|118
1740895800000|2025-03-02 06:10:00|32.68|32.51|32.59|32.42|32.7|32.53|32.58|32.41|99
1740896100000|2025-03-02 06:15:00|32.6|32.43|32.59|32.42|32.61|32.44|32.49|32.32|179
1740896400000|2025-03-02 06:20:00|32.58|32.41|32.72|32.55|32.75|32.58|32.58|32.41|160
1740896700000|2025-03-02 06:25:00|32.71|32.54|32.77|32.6|32.79|32.62|32.65|32.48|143
1740897000000|2025-03-02 06:30:00|32.78|32.61|32.74|32.57|32.88|32.71|32.72|32.55|167
1740897300000|2025-03-02 06:35:00|32.73|32.56|32.81|32.64|32.87|32.7|32.73|32.56|139
1740897600000|2025-03-02 06:40:00|32.82|32.65|32.69|32.52|32.82|32.65|32.64|32.47|138
1740897900000|2025-03-02 06:45:00|32.7|32.53|32.74|32.57|32.76|32.59|32.67|32.5|134
1740898200000|2025-03-02 06:50:00|32.76|32.59|32.59|32.42|32.77|32.6|32.57|32.4|127
1740898500000|2025-03-02 06:55:00|32.58|32.41|32.63|32.46|32.64|32.47|32.55|32.38|118
1740898800000|2025-03-02 07:00:00|32.62|32.45|32.67|32.5|32.78|32.61|32.61|32.44|208
1740899100000|2025-03-02 07:05:00|32.66|32.49|32.59|32.42|32.69|32.52|32.54|32.37|193
1740899400000|2025-03-02 07:10:00|32.6|32.43|32.49|32.32|32.6|32.43|32.45|32.28|126
1740899700000|2025-03-02 07:15:00|32.5|32.33|32.44|32.27|32.58|32.41|32.44|32.27|194
1740900000000|2025-03-02 07:20:00|32.49|32.32|32.45|32.28|32.51|32.34|32.44|32.27|156
1740900300000|2025-03-02 07:25:00|32.46|32.29|32.57|32.4|32.58|32.41|32.45|32.28|159
1740900600000|2025-03-02 07:30:00|32.55|32.38|32.49|32.32|32.61|32.44|32.48|32.31|142
1740900900000|2025-03-02 07:35:00|32.48|32.31|32.46|32.29|32.49|32.32|32.44|32.27|135
1740901200000|2025-03-02 07:40:00|32.47|32.3|32.53|32.36|32.54|32.37|32.45|32.28|85
1740901500000|2025-03-02 07:45:00|32.54|32.37|32.47|32.3|32.54|32.37|32.44|32.27|105
1740901800000|2025-03-02 07:50:00|32.46|32.29|32.45|32.28|32.52|32.35|32.44|32.27|106
1740902100000|2025-03-02 07:55:00|32.46|32.29|32.29|32.12|32.47|32.3|32.29|32.12|115
1740902400000|2025-03-02 08:00:00|32.3|32.13|32.33|32.16|32.36|32.19|32.21|32.04|142
1740902700000|2025-03-02 08:05:00|32.34|32.17|32.23|32.06|32.39|32.22|32.22|32.05|131
1740903000000|2025-03-02 08:10:00|32.22|32.05|32.14|31.97|32.23|32.06|32.12|31.95|131
1740903300000|2025-03-02 08:15:00|32.13|31.96|32.27|32.1|32.3|32.13|32.13|31.96|132
1740903600000|2025-03-02 08:20:00|32.26|32.09|32.38|32.21|32.4|32.23|32.2|32.03|128
1740903900000|2025-03-02 08:25:00|32.39|32.22|32.31|32.14|32.45|32.28|32.3|32.13|115
1740904200000|2025-03-02 08:30:00|32.3|32.13|32.26|32.09|32.33|32.16|32.25|32.08|96
1740904500000|2025-03-02 08:35:00|32.24|32.07|32.26|32.09|32.29|32.12|32.18|32.01|123
1740904800000|2025-03-02 08:40:00|32.27|32.1|32.29|32.12|32.32|32.15|32.25|32.08|75
1740905100000|2025-03-02 08:45:00|32.27|32.1|32.29|32.12|32.3|32.13|32.19|32.02|71
1740905400000|2025-03-02 08:50:00|32.3|32.13|32.26|32.09|32.31|32.14|32.25|32.08|78
1740905700000|2025-03-02 08:55:00|32.27|32.1|32.18|32.01|32.27|32.1|32.17|32|66
1740906000000|2025-03-02 09:00:00|32.17|32|32.15|31.98|32.24|32.07|32.12|31.95|99
1740906300000|2025-03-02 09:05:00|32.16|31.99|32.25|32.08|32.26|32.09|32.16|31.99|92
1740906600000|2025-03-02 09:10:00|32.26|32.09|32.28|32.11|32.3|32.13|32.21|32.04|64
1740906900000|2025-03-02 09:15:00|32.27|32.1|32.2|32.03|32.29|32.12|32.18|32.01|85
1740907200000|2025-03-02 09:20:00|32.19|32.02|32.11|31.94|32.2|32.03|32.07|31.9|95
1740907500000|2025-03-02 09:25:00|32.12|31.95|32.1|31.93|32.13|31.96|32.06|31.89|114
1740907800000|2025-03-02 09:30:00|32.09|31.92|32.17|32|32.24|32.07|32.06|31.89|153
1740908100000|2025-03-02 09:35:00|32.15|31.98|32.12|31.95|32.19|32.02|32.1|31.93|131
1740908400000|2025-03-02 09:40:00|32.11|31.94|32.24|32.07|32.26|32.09|32.11|31.94|110
1740908700000|2025-03-02 09:45:00|32.25|32.08|32.24|32.07|32.3|32.13|32.21|32.04|99
1740909000000|2025-03-02 09:50:00|32.23|32.06|32.38|32.21|32.41|32.24|32.19|32.02|110
1740909300000|2025-03-02 09:55:00|32.37|32.2|32.35|32.18|32.38|32.21|32.32|32.15|109
1740909600000|2025-03-02 10:00:00|32.34|32.17|32.41|32.24|32.41|32.24|32.26|32.09|114
1740909900000|2025-03-02 10:05:00|32.42|32.25|32.32|32.15|32.42|32.25|32.27|32.1|131
1740910200000|2025-03-02 10:10:00|32.33|32.16|32.24|32.07|32.33|32.16|32.21|32.04|109
1740910500000|2025-03-02 10:15:00|32.22|32.05|32.28|32.11|32.28|32.11|32.18|32.01|103
1740910800000|2025-03-02 10:20:00|32.3|32.13|32.23|32.06|32.33|32.16|32.2|32.03|87
1740911100000|2025-03-02 10:25:00|32.22|32.05|32.15|31.98|32.24|32.07|32.11|31.94|96
1740911400000|2025-03-02 10:30:00|32.17|32|32.14|31.97|32.24|32.07|32.1|31.93|144
1740911700000|2025-03-02 10:35:00|32.15|31.98|32.13|31.96|32.16|31.99|32.1|31.93|126
1740912000000|2025-03-02 10:40:00|32.14|31.97|32.1|31.93|32.14|31.97|32.08|31.91|86
1740912300000|2025-03-02 10:45:00|32.08|31.91|32.12|31.95|32.17|32|32.05|31.88|139
1740912600000|2025-03-02 10:50:00|32.14|31.97|32.08|31.91|32.17|32|32.08|31.91|108
1740912900000|2025-03-02 10:55:00|32.09|31.92|32.11|31.94|32.13|31.96|32.05|31.88|90
1740913200000|2025-03-02 11:00:00|32.1|31.93|32.01|31.84|32.14|31.97|31.98|31.81|134
1740913500000|2025-03-02 11:05:00|32.05|31.88|32|31.83|32.06|31.89|31.99|31.82|75
1740913800000|2025-03-02 11:10:00|31.99|31.82|32.03|31.86|32.06|31.89|31.97|31.8|78
1740914100000|2025-03-02 11:15:00|32.04|31.87|32.01|31.84|32.09|31.92|31.99|31.82|88
1740914400000|2025-03-02 11:20:00|32.02|31.85|32.08|31.91|32.12|31.95|32|31.83|113
1740914700000|2025-03-02 11:25:00|32.07|31.9|32.07|31.9|32.12|31.95|32.04|31.87|85
1740915000000|2025-03-02 11:30:00|32.06|31.89|32.16|31.99|32.16|31.99|32|31.83|116
1740915300000|2025-03-02 11:35:00|32.15|31.98|32.18|32.01|32.25|32.08|32.15|31.98|124
1740915600000|2025-03-02 11:40:00|32.17|32|32.23|32.06|32.25|32.08|32.15|31.98|95
1740915900000|2025-03-02 11:45:00|32.24|32.07|32.12|31.95|32.26|32.09|32.08|31.91|88
1740916200000|2025-03-02 11:50:00|32.1|31.93|32.13|31.96|32.16|31.99|32.07|31.9|100
1740916500000|2025-03-02 11:55:00|32.11|31.94|32.13|31.96|32.14|31.97|32.09|31.92|60
1740916800000|2025-03-02 12:00:00|32.12|31.95|31.96|31.79|32.14|31.97|31.94|31.77|110
1740917100000|2025-03-02 12:05:00|31.95|31.78|31.96|31.79|31.97|31.8|31.94|31.77|97
1740917400000|2025-03-02 12:10:00|31.97|31.8|31.96|31.79|31.98|31.81|31.93|31.76|101
1740917700000|2025-03-02 12:15:00|31.97|31.8|31.99|31.82|32|31.83|31.94|31.77|84
1740918000000|2025-03-02 12:20:00|32|31.83|32.01|31.84|32.06|31.89|31.98|31.81|81
1740918300000|2025-03-02 12:25:00|32|31.83|31.96|31.79|32.05|31.88|31.95|31.78|70
1740918600000|2025-03-02 12:30:00|31.95|31.78|31.97|31.8|32|31.83|31.94|31.77|73
1740918900000|2025-03-02 12:35:00|31.96|31.79|31.88|31.71|31.97|31.8|31.88|31.71|67
1740919200000|2025-03-02 12:40:00|31.89|31.72|31.93|31.76|31.94|31.77|31.88|31.71|52
1740919500000|2025-03-02 12:45:00|31.92|31.75|31.95|31.78|31.96|31.79|31.89|31.72|73
1740919800000|2025-03-02 12:50:00|31.94|31.77|31.96|31.79|31.97|31.8|31.91|31.74|49
1740920100000|2025-03-02 12:55:00|31.95|31.78|32.01|31.84|32.02|31.85|31.94|31.77|97
1740920400000|2025-03-02 13:00:00|32|31.83|32.07|31.9|32.09|31.92|31.89|31.72|113
1740920700000|2025-03-02 13:05:00|32.08|31.91|31.93|31.76|32.08|31.91|31.91|31.74|79
1740921000000|2025-03-02 13:10:00|31.92|31.75|32.05|31.88|32.07|31.9|31.88|31.71|76
1740921300000|2025-03-02 13:15:00|32.06|31.89|31.85|31.68|32.06|31.89|31.84|31.67|147
1740921600000|2025-03-02 13:20:00|31.83|31.66|31.87|31.7|31.88|31.71|31.77|31.6|118
1740921900000|2025-03-02 13:25:00|31.85|31.68|31.83|31.66|31.87|31.7|31.82|31.65|71
1740922200000|2025-03-02 13:30:00|31.82|31.65|31.7|31.53|31.84|31.67|31.68|31.51|155
1740922500000|2025-03-02 13:35:00|31.71|31.54|31.71|31.54|31.77|31.6|31.69|31.52|114
1740922800000|2025-03-02 13:40:00|31.72|31.55|31.7|31.53|31.77|31.6|31.7|31.53|84
1740923100000|2025-03-02 13:45:00|31.72|31.55|31.67|31.5|31.76|31.59|31.62|31.45|125
1740923400000|2025-03-02 13:50:00|31.66|31.49|31.68|31.51|31.69|31.52|31.6|31.43|117
1740923700000|2025-03-02 13:55:00|31.7|31.53|31.73|31.56|31.75|31.58|31.67|31.5|51
1740924000000|2025-03-02 14:00:00|31.74|31.57|31.77|31.6|31.78|31.61|31.7|31.53|121
1740924300000|2025-03-02 14:05:00|31.76|31.59|31.67|31.5|31.77|31.6|31.62|31.45|134
1740924600000|2025-03-02 14:10:00|31.68|31.51|31.64|31.47|31.69|31.52|31.6|31.43|102
1740924900000|2025-03-02 14:15:00|31.65|31.48|31.44|31.27|31.66|31.49|31.4|31.23|241
1740925200000|2025-03-02 14:20:00|31.43|31.26|31.55|31.38|31.56|31.39|31.41|31.24|161
1740925500000|2025-03-02 14:25:00|31.56|31.39|31.59|31.42|31.62|31.45|31.53|31.36|107
1740925800000|2025-03-02 14:30:00|31.58|31.41|31.65|31.48|31.74|31.57|31.57|31.4|123
1740926100000|2025-03-02 14:35:00|31.64|31.47|31.45|31.28|31.65|31.48|31.42|31.25|149
1740926400000|2025-03-02 14:40:00|31.46|31.29|31.54|31.37|31.58|31.41|31.45|31.28|142
1740926700000|2025-03-02 14:45:00|31.53|31.36|31.43|31.26|31.54|31.37|31.42|31.25|149
1740927000000|2025-03-02 14:50:00|31.44|31.27|31.38|31.21|31.49|31.32|31.37|31.2|169
1740927300000|2025-03-02 14:55:00|31.37|31.2|31.36|31.19|31.41|31.24|31.31|31.14|126
1740927600000|2025-03-02 15:00:00|31.37|31.2|31.43|31.26|31.43|31.26|31.34|31.17|144
1740927900000|2025-03-02 15:05:00|31.42|31.25|31.4|31.23|31.53|31.36|31.38|31.21|155
1740928200000|2025-03-02 15:10:00|31.39|31.22|31.38|31.21|31.41|31.24|31.33|31.16|102
1740928500000|2025-03-02 15:15:00|31.39|31.22|31.29|31.12|31.41|31.24|31.29|31.12|149
1740928800000|2025-03-02 15:20:00|31.3|31.13|31.78|31.61|31.78|31.61|31.26|31.09|129
1740929100000|2025-03-02 15:25:00|31.76|31.59|32.49|32.32|33.35|33.18|31.76|31.59|533
1740929400000|2025-03-02 15:30:00|32.48|32.31|33.47|33.3|33.47|33.3|32.48|32.31|553
1740929700000|2025-03-02 15:35:00|33.51|33.34|33.46|33.29|33.95|33.78|33.31|33.14|523
1740930000000|2025-03-02 15:40:00|33.48|33.31|34.25|34.08|34.51|34.34|33.28|33.11|500
1740930300000|2025-03-02 15:45:00|34.27|34.1|32.92|32.75|34.44|34.27|32.91|32.74|595
1740930600000|2025-03-02 15:50:00|32.94|32.77|33.97|33.8|34.01|33.84|32.89|32.72|492
1740930900000|2025-03-02 15:55:00|34.01|33.84|33.78|33.61|34.08|33.91|33.53|33.36|485
1740931200000|2025-03-02 16:00:00|33.77|33.6|34.66|34.49|34.86|34.69|33.77|33.6|498
1740931500000|2025-03-02 16:05:00|34.65|34.48|34.97|34.8|35.14|34.97|34.11|33.94|567
1740931800000|2025-03-02 16:10:00|34.96|34.79|35.29|35.12|35.5|35.33|34.78|34.61|577
1740932100000|2025-03-02 16:15:00|35.3|35.13|35.23|35.06|35.75|35.58|34.98|34.81|544
1740932400000|2025-03-02 16:20:00|35.25|35.08|35.4|35.23|35.53|35.36|35|34.83|537
1740932700000|2025-03-02 16:25:00|35.38|35.21|35.64|35.47|35.7|35.53|35.25|35.08|430
1740933000000|2025-03-02 16:30:00|35.62|35.45|36.67|36.5|36.68|36.51|35.54|35.37|405
1740933300000|2025-03-02 16:35:00|36.62|36.45|37.39|37.22|37.7|37.53|36.52|36.35|491
1740933600000|2025-03-02 16:40:00|37.38|37.21|36.6|36.43|37.38|37.21|36.18|36.01|619
1740933900000|2025-03-02 16:45:00|36.62|36.45|36.12|35.95|36.63|36.46|35.65|35.48|628
1740934200000|2025-03-02 16:50:00|36.17|36|36.24|36.07|36.65|36.48|36.11|35.94|484
1740934500000|2025-03-02 16:55:00|36.25|36.08|36.1|35.93|36.39|36.22|36.02|35.85|452
1740934800000|2025-03-02 17:00:00|36.14|35.97|35.49|35.32|36.38|36.21|35.27|35.1|423
1740935100000|2025-03-02 17:05:00|35.48|35.31|35.59|35.42|35.76|35.59|35.34|35.17|380
1740935400000|2025-03-02 17:10:00|35.61|35.44|35.27|35.1|35.7|35.53|35.22|35.05|445
1740935700000|2025-03-02 17:15:00|35.28|35.11|35.57|35.4|35.66|35.49|35.13|34.96|452
1740936000000|2025-03-02 17:20:00|35.56|35.39|35.45|35.28|35.68|35.51|35.41|35.24|484
1740936300000|2025-03-02 17:25:00|35.48|35.31|35.33|35.16|35.55|35.38|35.24|35.07|484
1740936600000|2025-03-02 17:30:00|35.35|35.18|35.69|35.52|35.75|35.58|35.35|35.18|369
1740936900000|2025-03-02 17:35:00|35.67|35.5|35.72|35.55|36.1|35.93|35.59|35.42|407
1740937200000|2025-03-02 17:40:00|35.73|35.56|35.78|35.61|35.86|35.69|35.61|35.44|495
1740937500000|2025-03-02 17:45:00|35.76|35.59|35.16|34.99|35.78|35.61|35.12|34.95|452
1740937800000|2025-03-02 17:50:00|35.17|35|34.9|34.73|35.34|35.17|34.88|34.71|395
1740938100000|2025-03-02 17:55:00|34.89|34.72|35.06|34.89|35.07|34.9|34.6|34.43|337
1740938400000|2025-03-02 18:00:00|35.07|34.9|35.04|34.87|35.23|35.06|34.96|34.79|462
1740938700000|2025-03-02 18:05:00|35.05|34.88|35|34.83|35.27|35.1|34.98|34.81|369
1740939000000|2025-03-02 18:10:00|35.01|34.84|34.75|34.58|35.04|34.87|34.64|34.47|292
1740939300000|2025-03-02 18:15:00|34.77|34.6|34.84|34.67|34.96|34.79|34.58|34.41|387
1740939600000|2025-03-02 18:20:00|34.83|34.66|34.88|34.71|34.92|34.75|34.75|34.58|407
1740939900000|2025-03-02 18:25:00|34.87|34.7|34.79|34.62|35.05|34.88|34.7|34.53|424
1740940200000|2025-03-02 18:30:00|34.77|34.6|34.34|34.17|34.82|34.65|34.33|34.16|343
1740940500000|2025-03-02 18:35:00|34.35|34.18|34.52|34.35|34.57|34.4|34.28|34.11|365
1740940800000|2025-03-02 18:40:00|34.53|34.36|34.33|34.16|34.57|34.4|34.27|34.1|308
1740941100000|2025-03-02 18:45:00|34.31|34.14|34.46|34.29|34.51|34.34|34.31|34.14|284
1740941400000|2025-03-02 18:50:00|34.45|34.28|34.29|34.12|34.51|34.34|34.27|34.1|235
1740941700000|2025-03-02 18:55:00|34.3|34.13|34.48|34.31|34.54|34.37|34.29|34.12|228
1740942000000|2025-03-02 19:00:00|34.49|34.32|34.55|34.38|34.6|34.43|34.39|34.22|285
1740942300000|2025-03-02 19:05:00|34.56|34.39|34.51|34.34|34.59|34.42|34.46|34.29|272
1740942600000|2025-03-02 19:10:00|34.52|34.35|34.43|34.26|34.56|34.39|34.33|34.16|189
1740942900000|2025-03-02 19:15:00|34.42|34.25|34.62|34.45|34.62|34.45|34.42|34.25|145
1740943200000|2025-03-02 19:20:00|34.63|34.46|34.68|34.51|34.69|34.52|34.59|34.42|190
1740943500000|2025-03-02 19:25:00|34.69|34.52|34.76|34.59|34.79|34.62|34.66|34.49|160
1740943800000|2025-03-02 19:30:00|34.77|34.6|34.77|34.6|34.8|34.63|34.75|34.58|170
1740944100000|2025-03-02 19:35:00|34.76|34.59|34.77|34.6|34.8|34.63|34.76|34.59|121
1740944400000|2025-03-02 19:40:00|34.78|34.61|34.78|34.61|34.8|34.63|34.75|34.58|72
1740944700000|2025-03-02 19:45:00|34.77|34.6|34.8|34.63|34.8|34.63|34.77|34.6|60
1740945000000|2025-03-02 19:50:00|34.79|34.62|34.92|34.75|34.99|34.82|34.77|34.6|113
1740945300000|2025-03-02 19:55:00|34.91|34.74|35.02|34.85|35.11|34.94|34.87|34.7|135
1740945600000|2025-03-02 20:00:00|35.01|34.84|34.72|34.55|35.05|34.88|34.71|34.54|208
1740946200000|2025-03-02 20:10:00|34.83|34.66|34.76|34.59|34.83|34.66|34.72|34.55|165
1740946500000|2025-03-02 20:15:00|34.75|34.58|34.81|34.64|34.86|34.69|34.72|34.55|244
1740946800000|2025-03-02 20:20:00|34.8|34.63|34.86|34.69|34.87|34.7|34.68|34.51|211
1740947100000|2025-03-02 20:25:00|34.85|34.68|34.79|34.62|34.91|34.74|34.78|34.61|164
1740947400000|2025-03-02 20:30:00|34.78|34.61|34.81|34.44|34.86|34.65|34.75|34.4|161
1740947700000|2025-03-02 20:35:00|34.82|34.45|34.85|34.48|34.91|34.54|34.8|34.43|176
1740948000000|2025-03-02 20:40:00|34.87|34.5|34.93|34.56|34.97|34.6|34.85|34.48|114
1740948300000|2025-03-02 20:45:00|34.95|34.58|34.89|34.52|34.99|34.62|34.84|34.47|181
1740948600000|2025-03-02 20:50:00|34.9|34.53|34.99|34.62|34.99|34.62|34.89|34.52|46
1740949800000|2025-03-02 21:10:00|35.25|34.88|35.27|34.9|35.29|34.92|35.24|34.87|63
1740950100000|2025-03-02 21:15:00|35.28|34.91|35.64|35.27|35.65|35.28|35.28|34.91|214
1740950400000|2025-03-02 21:20:00|35.65|35.28|35.68|35.31|35.72|35.35|35.62|35.25|201
1740950700000|2025-03-02 21:25:00|35.67|35.3|35.56|35.19|35.71|35.34|35.52|35.15|183
1740951000000|2025-03-02 21:30:00|35.55|35.18|35.45|35.08|35.62|35.25|35.39|35.02|219
1740952200000|2025-03-02 21:50:00|35.1|34.73|35.31|34.94|35.31|34.94|35.1|34.73|152
1740952500000|2025-03-02 21:55:00|35.34|34.97|35.37|35|35.4|35.03|35.3|34.93|150
1740952800000|2025-03-02 22:00:00|35.36|34.99|35.08|34.71|35.37|35|35.03|34.66|185
1740953100000|2025-03-02 22:05:00|35.07|34.7|35.08|34.91|35.19|35|35.07|34.7|221
1740953400000|2025-03-02 22:10:00|35.09|34.92|35.1|34.93|35.17|35|35.02|34.85|199
1740953700000|2025-03-02 22:15:00|35.09|34.92|35.09|34.92|35.15|34.98|35.05|34.88|193
1740954000000|2025-03-02 22:20:00|35.08|34.91|35.12|34.95|35.12|34.95|34.98|34.81|154
1740954300000|2025-03-02 22:25:00|35.13|34.96|35.18|35.01|35.22|35.05|35.08|34.91|135
1740954600000|2025-03-02 22:30:00|35.17|35|34.97|34.8|35.19|35.02|34.95|34.78|135
1740954900000|2025-03-02 22:35:00|34.96|34.79|34.99|34.82|34.99|34.82|34.87|34.7|98
1740955200000|2025-03-02 22:40:00|34.98|34.81|34.99|34.82|35|34.83|34.89|34.72|68
1740955500000|2025-03-02 22:45:00|35|34.83|35.05|34.88|35.06|34.89|35|34.83|21
1740955800000|2025-03-02 22:50:00|35.02|34.85|35.08|34.91|35.09|34.92|35.01|34.84|24
1740956100000|2025-03-02 22:55:00|35.09|34.92|35.21|35.04|35.23|35.06|35.06|34.89|131
1740956400000|2025-03-02 23:00:00|35.2|35.03|35.28|35.11|35.34|35.17|35.16|34.99|260
1740956700000|2025-03-02 23:05:00|35.29|35.12|35.32|35.15|35.33|35.16|35.2|35.03|189
1740957000000|2025-03-02 23:10:00|35.31|35.14|35.19|35.02|35.37|35.2|35.19|35.02|199
1740957300000|2025-03-02 23:15:00|35.18|35.01|35.08|34.91|35.19|35.02|35.02|34.85|118
1740957900000|2025-03-02 23:25:00|35.21|35.04|35.1|34.93|35.28|35.11|35.03|34.86|166
1740958200000|2025-03-02 23:30:00|35.06|34.89|35.14|34.97|35.16|34.99|35|34.83|160
1740959100000|2025-03-02 23:45:00|35.24|35.07|35.16|34.99|35.26|35.09|35.14|34.97|107
1740959400000|2025-03-02 23:50:00|35.15|34.98|35.24|35.07|35.36|35.19|35.14|34.97|214
1740959700000|2025-03-02 23:55:00|35.25|35.08|35.29|35.12|35.33|35.16|35.12|34.95|243
1740960000000|2025-03-03 00:00:00|35.32|35.15|34.79|34.62|35.67|35.5|34.75|34.58|328
1740960300000|2025-03-03 00:05:00|34.77|34.6|34.91|34.74|35.05|34.88|34.75|34.58|310
1740960600000|2025-03-03 00:10:00|34.92|34.75|34.8|34.63|35.08|34.91|34.76|34.59|237
1740960900000|2025-03-03 00:15:00|34.79|34.62|34.81|34.64|34.86|34.69|34.78|34.61|40
1740962100000|2025-03-03 00:35:00|35.82|35.65|35.8|35.63|35.82|35.65|35.68|35.51|63
1740962400000|2025-03-03 00:40:00|35.79|35.62|35.82|35.65|35.94|35.77|35.69|35.52|205
1740962700000|2025-03-03 00:45:00|35.83|35.66|35.85|35.68|35.99|35.82|35.73|35.56|195
1740963000000|2025-03-03 00:50:00|35.86|35.69|36|35.83|36.22|36.05|35.86|35.69|208
1740963300000|2025-03-03 00:55:00|36.01|35.84|35.79|35.62|36.1|35.93|35.78|35.61|173
1740963600000|2025-03-03 01:00:00|35.78|35.61|36.09|35.92|36.14|35.97|35.75|35.58|156
1740963900000|2025-03-03 01:05:00|36.11|35.94|36.23|36.06|36.23|36.06|36.03|35.86|127
1740964200000|2025-03-03 01:10:00|36.22|36.05|35.93|35.76|36.26|36.09|35.9|35.73|135
1740964500000|2025-03-03 01:15:00|35.94|35.77|35.44|35.27|36.11|35.94|35.34|35.17|201
1740964800000|2025-03-03 01:20:00|35.45|35.28|35.39|35.22|35.49|35.32|35.34|35.17|181
1740965100000|2025-03-03 01:25:00|35.38|35.21|35.27|35.1|35.38|35.21|35.17|35|187
1740965400000|2025-03-03 01:30:00|35.26|35.09|35.33|35.16|35.45|35.28|35.18|35.01|182
1740965700000|2025-03-03 01:35:00|35.34|35.17|35.41|35.24|35.41|35.24|35.19|35.02|184
1740966000000|2025-03-03 01:40:00|35.4|35.23|35.24|35.07|35.42|35.25|35.23|35.06|152
1740966300000|2025-03-03 01:45:00|35.23|35.06|34.95|34.78|35.23|35.06|34.9|34.73|170
1740966600000|2025-03-03 01:50:00|34.96|34.79|35|34.83|35.04|34.87|34.89|34.72|130
1740966900000|2025-03-03 01:55:00|35.01|34.84|34.89|34.72|35.08|34.91|34.88|34.71|125
1740967200000|2025-03-03 02:00:00|34.88|34.71|34.82|34.65|35.04|34.87|34.82|34.65|159
1740967500000|2025-03-03 02:05:00|34.83|34.66|34.87|34.7|34.91|34.74|34.76|34.59|166
1740967800000|2025-03-03 02:10:00|34.88|34.71|34.86|34.69|35.02|34.85|34.86|34.69|146
1740968100000|2025-03-03 02:15:00|34.87|34.7|34.75|34.58|34.9|34.73|34.75|34.58|182
1740968400000|2025-03-03 02:20:00|34.74|34.57|34.75|34.58|34.83|34.66|34.74|34.57|145
1740968700000|2025-03-03 02:25:00|34.76|34.59|34.42|34.25|34.76|34.59|34.42|34.25|160
1740969000000|2025-03-03 02:30:00|34.45|34.28|34.69|34.52|34.71|34.54|34.44|34.27|122
1740969300000|2025-03-03 02:35:00|34.68|34.51|34.75|34.58|34.79|34.62|34.65|34.48|105
1740969600000|2025-03-03 02:40:00|34.76|34.59|34.71|34.54|34.83|34.66|34.7|34.53|102
1740969900000|2025-03-03 02:45:00|34.7|34.53|34.9|34.73|34.94|34.77|34.7|34.53|126
1740970200000|2025-03-03 02:50:00|34.91|34.74|34.88|34.71|34.91|34.74|34.88|34.71|6
1740970800000|2025-03-03 03:00:00|35.01|34.84|34.95|34.78|35.07|34.9|34.92|34.75|69
1740971400000|2025-03-03 03:10:00|34.93|34.76|34.8|34.63|34.93|34.76|34.74|34.57|85
1740971700000|2025-03-03 03:15:00|34.81|34.64|34.62|34.45|34.82|34.65|34.61|34.44|132
1740972000000|2025-03-03 03:20:00|34.61|34.44|34.59|34.42|34.69|34.52|34.56|34.39|129
1740972300000|2025-03-03 03:25:00|34.6|34.43|34.77|34.6|34.77|34.6|34.57|34.4|119
1740972600000|2025-03-03 03:30:00|34.78|34.61|35.13|34.96|35.14|34.97|34.78|34.61|157
1740972900000|2025-03-03 03:35:00|35.14|34.97|34.97|34.8|35.14|34.97|34.96|34.79|124
1740973200000|2025-03-03 03:40:00|34.96|34.79|34.61|34.44|34.98|34.81|34.59|34.42|114
1740973500000|2025-03-03 03:45:00|34.62|34.45|34.73|34.56|34.75|34.58|34.6|34.43|154
1740973800000|2025-03-03 03:50:00|34.74|34.57|34.68|34.51|34.82|34.65|34.67|34.5|149
1740974100000|2025-03-03 03:55:00|34.67|34.5|34.73|34.56|34.79|34.62|34.65|34.48|107
1740974400000|2025-03-03 04:00:00|34.74|34.57|34.7|34.53|34.78|34.61|34.63|34.46|127
1740974700000|2025-03-03 04:05:00|34.69|34.52|34.7|34.53|34.74|34.57|34.65|34.48|97
1740975000000|2025-03-03 04:10:00|34.69|34.52|34.62|34.45|34.71|34.54|34.59|34.42|116
1740975300000|2025-03-03 04:15:00|34.63|34.46|34.65|34.48|34.69|34.52|34.55|34.38|117
1740975600000|2025-03-03 04:20:00|34.64|34.47|34.68|34.51|34.75|34.58|34.64|34.47|100
1740975900000|2025-03-03 04:25:00|34.67|34.5|34.65|34.48|34.68|34.51|34.6|34.43|64
1740976200000|2025-03-03 04:30:00|34.64|34.47|34.63|34.46|34.64|34.47|34.49|34.32|89
1740976500000|2025-03-03 04:35:00|34.62|34.45|34.54|34.37|34.63|34.46|34.53|34.36|83
1740976800000|2025-03-03 04:40:00|34.53|34.36|34.52|34.35|34.54|34.37|34.49|34.32|48
1740977100000|2025-03-03 04:45:00|34.53|34.36|34.52|34.35|34.63|34.46|34.5|34.33|88
1740977400000|2025-03-03 04:50:00|34.53|34.36|34.59|34.42|34.75|34.58|34.52|34.35|124
1740977700000|2025-03-03 04:55:00|34.58|34.41|34.7|34.53|34.71|34.54|34.52|34.35|101
1740978000000|2025-03-03 05:00:00|34.69|34.52|34.69|34.52|34.78|34.61|34.63|34.46|127
1740978300000|2025-03-03 05:05:00|34.7|34.53|34.73|34.56|34.84|34.67|34.7|34.53|162
1740978600000|2025-03-03 05:10:00|34.74|34.57|34.65|34.48|34.81|34.64|34.65|34.48|133
1740978900000|2025-03-03 05:15:00|34.64|34.47|34.64|34.47|34.68|34.51|34.55|34.38|109
1740979200000|2025-03-03 05:20:00|34.63|34.46|34.58|34.41|34.65|34.48|34.51|34.34|156
1740979500000|2025-03-03 05:25:00|34.59|34.42|34.53|34.36|34.63|34.46|34.51|34.34|115
1740979800000|2025-03-03 05:30:00|34.52|34.35|34.52|34.35|34.58|34.41|34.5|34.33|110
1740980100000|2025-03-03 05:35:00|34.53|34.36|34.6|34.43|34.6|34.43|34.53|34.36|22
1740981000000|2025-03-03 05:50:00|34.5|34.33|34.5|34.33|34.52|34.35|34.48|34.31|11
1740981300000|2025-03-03 05:55:00|34.51|34.34|34.6|34.43|34.67|34.5|34.5|34.33|117
1740981600000|2025-03-03 06:00:00|34.61|34.44|34.54|34.37|34.66|34.49|34.52|34.35|120
1740981900000|2025-03-03 06:05:00|34.55|34.38|34.4|34.23|34.55|34.38|34.36|34.19|166
1740982200000|2025-03-03 06:10:00|34.38|34.21|34.37|34.2|34.46|34.29|34.35|34.18|169
1740982500000|2025-03-03 06:15:00|34.39|34.22|34.4|34.23|34.45|34.28|34.35|34.18|119
1740982800000|2025-03-03 06:20:00|34.41|34.24|34.34|34.17|34.43|34.26|34.32|34.15|111
1740983100000|2025-03-03 06:25:00|34.35|34.18|34.33|34.16|34.36|34.19|34.31|34.14|119
1740983400000|2025-03-03 06:30:00|34.31|34.14|33.97|33.8|34.34|34.17|33.96|33.79|189
1740983700000|2025-03-03 06:35:00|33.98|33.81|33.88|33.71|34.03|33.86|33.86|33.69|210
1740984000000|2025-03-03 06:40:00|33.87|33.7|33.82|33.65|33.95|33.78|33.8|33.63|236
1740984300000|2025-03-03 06:45:00|33.81|33.64|33.73|33.56|33.88|33.71|33.7|33.53|246
1740984600000|2025-03-03 06:50:00|33.72|33.55|33.47|33.3|33.72|33.55|33.42|33.25|283
1740984900000|2025-03-03 06:55:00|33.48|33.31|33.56|33.39|33.58|33.41|33.38|33.21|195
1740985200000|2025-03-03 07:00:00|33.55|33.38|33.22|33.05|33.63|33.46|33.21|33.04|262
1740985500000|2025-03-03 07:05:00|33.23|33.06|33.34|33.17|33.6|33.43|33.22|33.05|267
1740985800000|2025-03-03 07:10:00|33.36|33.19|33.46|33.29|33.62|33.45|33.31|33.14|282
1740986100000|2025-03-03 07:15:00|33.47|33.3|33.61|33.44|33.65|33.48|33.46|33.29|274
1740986400000|2025-03-03 07:20:00|33.59|33.42|33.39|33.22|33.63|33.46|33.37|33.2|152
1740986700000|2025-03-03 07:25:00|33.38|33.21|33.48|33.31|33.51|33.34|33.28|33.11|151
1740987000000|2025-03-03 07:30:00|33.44|33.27|33.59|33.42|33.63|33.46|33.44|33.27|165
1740987300000|2025-03-03 07:35:00|33.6|33.43|33.63|33.46|33.67|33.5|33.45|33.28|143
1740987600000|2025-03-03 07:40:00|33.62|33.45|33.61|33.44|33.62|33.45|33.49|33.32|159
1740987900000|2025-03-03 07:45:00|33.6|33.43|33.66|33.49|33.73|33.56|33.59|33.42|148
1740988200000|2025-03-03 07:50:00|33.65|33.48|33.76|33.59|33.77|33.6|33.61|33.44|125
1740988500000|2025-03-03 07:55:00|33.75|33.58|33.69|33.52|33.77|33.6|33.68|33.51|125
1740988800000|2025-03-03 08:00:00|33.7|33.53|33.64|33.47|33.71|33.54|33.56|33.39|123
1740989100000|2025-03-03 08:05:00|33.63|33.46|33.64|33.47|33.68|33.51|33.56|33.39|146
1740989400000|2025-03-03 08:10:00|33.63|33.46|33.55|33.38|33.63|33.46|33.51|33.34|139
1740989700000|2025-03-03 08:15:00|33.57|33.4|33.37|33.2|33.57|33.4|33.34|33.17|172
1740990000000|2025-03-03 08:20:00|33.36|33.19|33.18|33.01|33.37|33.2|33.14|32.97|156
1740990300000|2025-03-03 08:25:00|33.17|33|33.2|33.03|33.23|33.06|33.09|32.92|122
1740990600000|2025-03-03 08:30:00|33.19|33.02|33.06|32.89|33.25|33.08|32.95|32.78|178
1740990900000|2025-03-03 08:35:00|33.05|32.88|32.99|32.82|33.1|32.93|32.98|32.81|100
1740991200000|2025-03-03 08:40:00|33|32.83|32.99|32.82|33.09|32.92|32.91|32.74|153
1740991500000|2025-03-03 08:45:00|33|32.83|32.85|32.68|33.02|32.85|32.85|32.68|147
1740991800000|2025-03-03 08:50:00|32.81|32.64|32.61|32.44|32.81|32.64|32.61|32.44|207
1740992100000|2025-03-03 08:55:00|32.62|32.45|32.75|32.58|32.79|32.62|32.61|32.44|249
1740992400000|2025-03-03 09:00:00|32.76|32.59|32.76|32.59|32.81|32.64|32.56|32.39|242
1740992700000|2025-03-03 09:05:00|32.77|32.6|32.65|32.48|32.81|32.64|32.61|32.44|293
1740993000000|2025-03-03 09:10:00|32.66|32.49|32.67|32.5|32.81|32.64|32.64|32.47|240
1740993300000|2025-03-03 09:15:00|32.68|32.51|32.53|32.36|32.77|32.6|32.52|32.35|269
1740993600000|2025-03-03 09:20:00|32.54|32.37|32.68|32.51|32.69|32.52|32.34|32.17|295
1740993900000|2025-03-03 09:25:00|32.67|32.5|32.99|32.82|32.99|32.82|32.66|32.49|203
1740994200000|2025-03-03 09:30:00|32.98|32.81|32.81|32.64|33.01|32.84|32.76|32.59|235
1740994500000|2025-03-03 09:35:00|32.82|32.65|32.77|32.6|32.92|32.75|32.75|32.58|209
1740994800000|2025-03-03 09:40:00|32.78|32.61|32.66|32.49|32.78|32.61|32.66|32.49|175
1740995100000|2025-03-03 09:45:00|32.64|32.47|32.53|32.36|32.71|32.54|32.53|32.36|202
1740995400000|2025-03-03 09:50:00|32.54|32.37|32.7|32.53|32.73|32.56|32.54|32.37|151
1740995700000|2025-03-03 09:55:00|32.69|32.52|32.69|32.52|32.76|32.59|32.64|32.47|149
1740996000000|2025-03-03 10:00:00|32.68|32.51|32.72|32.55|32.8|32.63|32.61|32.44|184
1740996300000|2025-03-03 10:05:00|32.71|32.54|32.64|32.47|32.74|32.57|32.6|32.43|165
1740996600000|2025-03-03 10:10:00|32.63|32.46|32.89|32.72|32.92|32.75|32.62|32.45|199
1740996900000|2025-03-03 10:15:00|32.88|32.71|33.04|32.87|33.1|32.93|32.83|32.66|210
1740997200000|2025-03-03 10:20:00|33.03|32.86|32.97|32.8|33.14|32.97|32.96|32.79|173
1740997500000|2025-03-03 10:25:00|32.96|32.79|33.15|32.98|33.22|33.05|32.93|32.76|162
1740997800000|2025-03-03 10:30:00|33.12|32.95|33.13|32.96|33.21|33.04|33.08|32.91|140
1740998100000|2025-03-03 10:35:00|33.12|32.95|33.2|33.03|33.23|33.06|33.09|32.92|161
1740998400000|2025-03-03 10:40:00|33.19|33.02|33.17|33|33.19|33.02|33.12|32.95|129
1741001100000|2025-03-03 11:25:00|33.32|33.15|33.39|33.22|33.4|33.23|33.28|33.11|61
1741001400000|2025-03-03 11:30:00|33.38|33.21|33.35|33.18|33.41|33.24|33.25|33.08|148
1741001700000|2025-03-03 11:35:00|33.36|33.19|33.34|33.17|33.41|33.24|33.32|33.15|132
1741002000000|2025-03-03 11:40:00|33.32|33.15|33.3|33.13|33.35|33.18|33.28|33.11|105
1741002300000|2025-03-03 11:45:00|33.31|33.14|33.17|33|33.31|33.14|33.17|33|82
1741002600000|2025-03-03 11:50:00|33.18|33.01|33.07|32.9|33.18|33.01|33.07|32.9|72
1741002900000|2025-03-03 11:55:00|33.08|32.91|33.1|32.93|33.1|32.93|33.02|32.85|94
1741003200000|2025-03-03 12:00:00|33.09|32.92|33.46|33.29|33.46|33.29|33.02|32.85|194
1741003500000|2025-03-03 12:05:00|33.44|33.27|33.33|33.16|33.49|33.32|33.26|33.09|226
1741003800000|2025-03-03 12:10:00|33.32|33.15|33.28|33.11|33.33|33.16|33.18|33.01|179
1741004100000|2025-03-03 12:15:00|33.27|33.1|33.16|32.99|33.4|33.23|33.13|32.96|179
1741004400000|2025-03-03 12:20:00|33.17|33|33.37|33.2|33.4|33.23|33.14|32.97|173
1741004700000|2025-03-03 12:25:00|33.36|33.19|33.24|33.07|33.4|33.23|33.24|33.07|136
1741005000000|2025-03-03 12:30:00|33.25|33.08|33.29|33.12|33.35|33.18|33.11|32.94|167
1741005300000|2025-03-03 12:35:00|33.3|33.13|33.36|33.19|33.38|33.21|33.26|33.09|144
1741005600000|2025-03-03 12:40:00|33.35|33.18|33.4|33.23|33.45|33.28|33.34|33.17|173
1741005900000|2025-03-03 12:45:00|33.41|33.24|33.42|33.25|33.45|33.28|33.33|33.16|155
1741006200000|2025-03-03 12:50:00|33.41|33.24|33.29|33.12|33.43|33.26|33.27|33.1|125
1741006500000|2025-03-03 12:55:00|33.3|33.13|33.21|33.04|33.3|33.13|33.2|33.03|87
1741006800000|2025-03-03 13:00:00|33.22|33.05|33.33|33.16|33.33|33.16|33.15|32.98|135
1741007100000|2025-03-03 13:05:00|33.37|33.2|33.23|33.06|33.4|33.23|33.22|33.05|184
1741007400000|2025-03-03 13:10:00|33.22|33.05|33.12|32.95|33.24|33.07|33.1|32.93|164
1741007700000|2025-03-03 13:15:00|33.13|32.96|33.1|32.93|33.2|33.03|33.08|32.91|176
1741008000000|2025-03-03 13:20:00|33.09|32.92|33.12|32.95|33.17|33|33.02|32.85|98
1741008300000|2025-03-03 13:25:00|33.11|32.94|33.11|32.94|33.16|32.99|33.05|32.88|111
1741008600000|2025-03-03 13:30:00|33.12|32.95|33.25|33.08|33.29|33.12|33.06|32.89|158
1741008900000|2025-03-03 13:35:00|33.24|33.07|33.27|33.1|33.29|33.12|33.11|32.94|171
1741009200000|2025-03-03 13:40:00|33.28|33.11|33.43|33.26|33.46|33.29|33.25|33.08|187
1741009500000|2025-03-03 13:45:00|33.44|33.27|33.32|33.15|33.44|33.27|33.27|33.1|199
1741009800000|2025-03-03 13:50:00|33.33|33.16|33.21|33.04|33.33|33.16|33.16|32.99|161
1741010100000|2025-03-03 13:55:00|33.22|33.05|33.24|33.07|33.28|33.11|33.15|32.98|157
1741010400000|2025-03-03 14:00:00|33.23|33.06|33.14|32.97|33.26|33.09|33.08|32.91|208
1741010700000|2025-03-03 14:05:00|33.15|32.98|33.17|33|33.23|33.06|33.08|32.91|215
1741011000000|2025-03-03 14:10:00|33.18|33.01|33.16|32.99|33.2|33.03|33.08|32.91|190
1741011300000|2025-03-03 14:15:00|33.17|33|33|32.83|33.17|33|32.96|32.79|262
1741011600000|2025-03-03 14:20:00|33.01|32.84|33.05|32.88|33.14|32.97|32.93|32.76|270
1741011900000|2025-03-03 14:25:00|33.03|32.86|32.99|32.82|33.11|32.94|32.99|32.82|115
1741016100000|2025-03-03 15:35:00|32.32|32.15|32.34|32.17|32.38|32.21|32.21|32.04|130
1741016400000|2025-03-03 15:40:00|32.35|32.18|32.46|32.29|32.51|32.34|32.28|32.11|212
1741016700000|2025-03-03 15:45:00|32.44|32.27|32.33|32.16|32.48|32.31|32.28|32.11|237
1741017000000|2025-03-03 15:50:00|32.34|32.17|32.33|32.16|32.42|32.25|32.29|32.12|177
1741017300000|2025-03-03 15:55:00|32.34|32.17|32.15|31.98|32.34|32.17|32.13|31.96|161
1741017600000|2025-03-03 16:00:00|32.16|31.99|32.19|32.02|32.19|32.02|32.04|31.87|171
1741017900000|2025-03-03 16:05:00|32.2|32.03|32.06|31.89|32.24|32.07|32.01|31.84|209
1741018200000|2025-03-03 16:10:00|32.05|31.88|32.11|31.94|32.13|31.96|31.95|31.78|187
1741018500000|2025-03-03 16:15:00|32.1|31.93|32.19|32.02|32.21|32.04|31.99|31.82|194
1741018800000|2025-03-03 16:20:00|32.21|32.04|32.35|32.18|32.38|32.21|32.15|31.98|160
1741019100000|2025-03-03 16:25:00|32.34|32.17|32.32|32.15|32.38|32.21|32.26|32.09|149
1741019400000|2025-03-03 16:30:00|32.33|32.16|32.15|31.98|32.35|32.18|32.13|31.96|158
1741019700000|2025-03-03 16:35:00|32.16|31.99|32.1|31.93|32.26|32.09|32.04|31.87|166
1741020000000|2025-03-03 16:40:00|32.11|31.94|32.08|31.91|32.2|32.03|32.06|31.89|164
1741020300000|2025-03-03 16:45:00|32.09|31.92|32.18|32.01|32.21|32.04|32.07|31.9|169
1741020600000|2025-03-03 16:50:00|32.16|31.99|32.14|31.97|32.27|32.1|32.13|31.96|160
1741020900000|2025-03-03 16:55:00|32.15|31.98|32.03|31.86|32.21|32.04|32.03|31.86|154
1741021200000|2025-03-03 17:00:00|32.02|31.85|32.13|31.96|32.13|31.96|31.98|31.81|120
1741021500000|2025-03-03 17:05:00|32.12|31.95|32.16|31.99|32.24|32.07|32.09|31.92|144
1741021800000|2025-03-03 17:10:00|32.15|31.98|32|31.83|32.18|32.01|31.95|31.78|156
1741022100000|2025-03-03 17:15:00|32.01|31.84|32.15|31.98|32.18|32.01|31.94|31.77|204
1741022400000|2025-03-03 17:20:00|32.14|31.97|32.16|31.99|32.25|32.08|32.12|31.95|142
1741022700000|2025-03-03 17:25:00|32.15|31.98|32.14|31.97|32.18|32.01|32.06|31.89|170
1741023000000|2025-03-03 17:30:00|32.15|31.98|32.16|31.99|32.23|32.06|32.12|31.95|123
1741023300000|2025-03-03 17:35:00|32.18|32.01|32.22|32.05|32.24|32.07|32.13|31.96|178
1741023600000|2025-03-03 17:40:00|32.21|32.04|32.35|32.18|32.39|32.22|32.18|32.01|140
1741023900000|2025-03-03 17:45:00|32.36|32.19|32.14|31.97|32.36|32.19|32.14|31.97|182
1741024200000|2025-03-03 17:50:00|32.15|31.98|32.09|31.92|32.15|31.98|32|31.83|248
1741024500000|2025-03-03 17:55:00|32.11|31.94|32.02|31.85|32.11|31.94|31.96|31.79|177
1741024800000|2025-03-03 18:00:00|32|31.83|31.92|31.75|32.05|31.88|31.89|31.72|243
1741025100000|2025-03-03 18:05:00|31.9|31.73|31.78|31.61|31.91|31.74|31.73|31.56|229
1741025400000|2025-03-03 18:10:00|31.76|31.59|31.76|31.59|31.83|31.66|31.69|31.52|227
1741025700000|2025-03-03 18:15:00|31.77|31.6|31.64|31.47|31.9|31.73|31.63|31.46|250
1741026000000|2025-03-03 18:20:00|31.65|31.48|31.7|31.53|31.76|31.59|31.6|31.43|202
1741026300000|2025-03-03 18:25:00|31.71|31.54|31.28|31.11|31.72|31.55|31.2|31.03|281
1741026600000|2025-03-03 18:30:00|31.29|31.12|31.15|30.98|31.52|31.35|31.12|30.95|326
1741026900000|2025-03-03 18:35:00|31.17|31|30.9|30.73|31.35|31.18|30.9|30.73|287
1741027200000|2025-03-03 18:40:00|30.91|30.74|30.82|30.65|31.13|30.96|30.8|30.63|319
1741027500000|2025-03-03 18:45:00|30.81|30.64|30.71|30.54|31.04|30.87|30.59|30.42|334
1741027800000|2025-03-03 18:50:00|30.7|30.53|30.58|30.41|30.93|30.76|30.54|30.37|394
1741028100000|2025-03-03 18:55:00|30.59|30.42|30.61|30.44|30.82|30.65|30.55|30.38|367
1741028400000|2025-03-03 19:00:00|30.6|30.43|30.52|30.35|30.79|30.62|30.48|30.31|358
1741028700000|2025-03-03 19:05:00|30.51|30.34|30.49|30.32|30.67|30.5|30.39|30.22|374
1741029000000|2025-03-03 19:10:00|30.47|30.3|30.26|30.09|30.5|30.33|30.22|30.05|330
1741029300000|2025-03-03 19:15:00|30.27|30.1|30.03|29.86|30.33|30.16|29.98|29.81|340
1741029600000|2025-03-03 19:20:00|30.02|29.85|30.43|30.26|30.44|30.27|30.02|29.85|354
1741029900000|2025-03-03 19:25:00|30.44|30.27|30.21|30.04|30.46|30.29|30.12|29.95|328
1741030200000|2025-03-03 19:30:00|30.2|30.03|30.18|30.01|30.5|30.33|30.12|29.95|309
1741030500000|2025-03-03 19:35:00|30.16|29.99|30.14|29.97|30.16|29.99|29.95|29.78|127
1741030800000|2025-03-03 19:40:00|30.16|29.99|30.14|29.97|30.35|30.18|29.98|29.81|245
1741031100000|2025-03-03 19:45:00|30.16|29.99|30.22|30.05|30.28|30.11|29.98|29.81|264
1741031400000|2025-03-03 19:50:00|30.21|30.04|29.79|29.62|30.36|30.19|29.79|29.62|284
1741031700000|2025-03-03 19:55:00|29.8|29.63|29.62|29.45|29.93|29.76|29.52|29.35|440
1741032000000|2025-03-03 20:00:00|29.61|29.44|29.91|29.74|30.01|29.84|29.59|29.42|387
1741032300000|2025-03-03 20:05:00|29.9|29.73|29.9|29.73|30.02|29.85|29.74|29.57|392
1741032600000|2025-03-03 20:10:00|29.91|29.74|29.96|29.79|30.05|29.88|29.82|29.65|269
1741032900000|2025-03-03 20:15:00|29.95|29.78|29.87|29.7|30.06|29.89|29.85|29.68|270
1741033200000|2025-03-03 20:20:00|29.86|29.69|29.94|29.77|30.05|29.88|29.81|29.64|195
1741033500000|2025-03-03 20:25:00|29.95|29.78|29.82|29.65|30.02|29.85|29.79|29.62|176
1741033800000|2025-03-03 20:30:00|29.81|29.64|29.8|29.63|29.97|29.8|29.78|29.61|190
1741034100000|2025-03-03 20:35:00|29.78|29.61|29.54|29.37|29.8|29.63|29.54|29.37|158
1741034400000|2025-03-03 20:40:00|29.55|29.38|29.63|29.46|29.63|29.46|29.53|29.36|127
1741034700000|2025-03-03 20:45:00|29.62|29.45|29.81|29.64|29.84|29.67|29.62|29.45|150
1741035000000|2025-03-03 20:50:00|29.8|29.63|29.86|29.69|29.88|29.71|29.76|29.59|114
1741035300000|2025-03-03 20:55:00|29.85|29.68|29.85|29.68|29.9|29.73|29.81|29.64|81
1741035600000|2025-03-03 21:00:00|29.84|29.67|29.83|29.66|29.98|29.81|29.81|29.64|91
1741035900000|2025-03-03 21:05:00|29.82|29.65|29.76|29.59|29.82|29.65|29.76|29.59|10
1741036200000|2025-03-03 21:10:00|29.86|29.69|29.86|29.69|29.86|29.69|29.86|29.69|1
1741036500000|2025-03-03 21:15:00|29.85|29.68|29.79|29.62|29.91|29.74|29.76|29.59|91
1741036800000|2025-03-03 21:20:00|29.78|29.61|29.62|29.45|29.78|29.61|29.61|29.44|79
1741037100000|2025-03-03 21:25:00|29.61|29.44|29.61|29.44|29.69|29.52|29.59|29.42|46
1741037400000|2025-03-03 21:30:00|29.6|29.43|29.77|29.6|29.77|29.6|29.6|29.43|56
1741037700000|2025-03-03 21:35:00|29.78|29.61|29.87|29.7|29.88|29.71|29.75|29.58|66
1741038000000|2025-03-03 21:40:00|29.86|29.69|29.81|29.64|29.91|29.74|29.79|29.62|57
1741038300000|2025-03-03 21:45:00|29.79|29.62|29.52|29.35|29.79|29.62|29.51|29.34|98
1741038600000|2025-03-03 21:50:00|29.51|29.34|29.25|29.08|29.51|29.34|29.23|29.06|75
1741038900000|2025-03-03 21:55:00|29.26|29.09|29.19|29.02|29.28|29.11|29.17|29|63
1741039200000|2025-03-03 22:00:00|29.2|29.03|29.5|29.33|29.57|29.4|29.19|29.02|123
1741039500000|2025-03-03 22:05:00|29.51|29.34|29.47|29.3|29.59|29.42|29.45|29.28|113
1741039800000|2025-03-03 22:10:00|29.49|29.32|29.5|29.33|29.5|29.33|29.35|29.18|98
1741040100000|2025-03-03 22:15:00|29.49|29.32|29.59|29.42|29.62|29.45|29.38|29.21|131
1741040400000|2025-03-03 22:20:00|29.58|29.41|29.6|29.43|29.62|29.45|29.53|29.36|45
1741040700000|2025-03-03 22:25:00|29.64|29.47|29.63|29.46|29.64|29.47|29.62|29.45|13
1741041000000|2025-03-03 22:30:00|29.62|29.45|29.6|29.43|29.71|29.54|29.55|29.38|181
1741041300000|2025-03-03 22:35:00|29.59|29.42|29.64|29.47|29.68|29.51|29.58|29.41|137
1741041600000|2025-03-03 22:40:00|29.63|29.46|29.66|29.49|29.66|29.49|29.58|29.41|85
1741041900000|2025-03-03 22:45:00|29.65|29.48|29.67|29.5|29.68|29.51|29.63|29.46|49
1741042200000|2025-03-03 22:50:00|29.68|29.51|29.77|29.6|29.77|29.6|29.66|29.49|44
1741042500000|2025-03-03 22:55:00|29.76|29.59|29.69|29.52|29.77|29.6|29.66|29.49|82
1741042800000|2025-03-03 23:00:00|29.66|29.49|29.61|29.44|29.67|29.5|29.57|29.4|144
1741043100000|2025-03-03 23:05:00|29.6|29.43|29.58|29.41|29.62|29.45|29.52|29.35|143
1741043400000|2025-03-03 23:10:00|29.59|29.42|29.63|29.46|29.66|29.49|29.57|29.4|96
1741043700000|2025-03-03 23:15:00|29.62|29.45|29.61|29.44|29.62|29.45|29.6|29.43|3
1741044000000|2025-03-03 23:20:00|29.7|29.53|29.72|29.55|29.73|29.56|29.69|29.52|24
1741044300000|2025-03-03 23:25:00|29.71|29.54|29.61|29.44|29.72|29.55|29.59|29.42|89
1741044600000|2025-03-03 23:30:00|29.6|29.43|29.68|29.51|29.68|29.51|29.54|29.37|106
1741044900000|2025-03-03 23:35:00|29.69|29.52|29.6|29.43|29.69|29.52|29.55|29.38|100
1741045200000|2025-03-03 23:40:00|29.59|29.42|29.59|29.42|29.62|29.45|29.53|29.36|111
1741046100000|2025-03-03 23:55:00|29.38|29.21|29.37|29.2|29.43|29.26|29.36|29.19|13
1741046400000|2025-03-04 00:00:00|29.38|29.21|29.26|29.09|29.41|29.24|29.2|29.03|96
1741046700000|2025-03-04 00:05:00|29.27|29.1|29.39|29.22|29.6|29.43|29.26|29.09|111
1741047000000|2025-03-04 00:10:00|29.4|29.23|29.52|29.35|29.59|29.42|29.4|29.23|101
1741047300000|2025-03-04 00:15:00|29.49|29.32|29.68|29.51|29.68|29.51|29.49|29.32|92
1741047600000|2025-03-04 00:20:00|29.67|29.5|29.68|29.51|29.74|29.57|29.61|29.44|111
1741047900000|2025-03-04 00:25:00|29.67|29.5|29.6|29.43|29.67|29.5|29.5|29.33|102
1741048200000|2025-03-04 00:30:00|29.59|29.42|29.48|29.31|29.68|29.51|29.48|29.31|147
1741048500000|2025-03-04 00:35:00|29.49|29.32|29.52|29.35|29.62|29.45|29.45|29.28|123
1741048800000|2025-03-04 00:40:00|29.53|29.36|29.33|29.16|29.55|29.38|29.26|29.09|132
1741049100000|2025-03-04 00:45:00|29.35|29.18|29.45|29.28|29.55|29.38|29.35|29.18|116
1741049400000|2025-03-04 00:50:00|29.44|29.27|29.5|29.33|29.5|29.33|29.34|29.17|90
1741049700000|2025-03-04 00:55:00|29.51|29.34|29.21|29.04|29.52|29.35|29.2|29.03|72
1741050000000|2025-03-04 01:00:00|29.2|29.03|29.04|28.87|29.33|29.16|29.04|28.87|128
1741050300000|2025-03-04 01:05:00|29.05|28.88|28.92|28.75|29.16|28.99|28.9|28.73|149
1741050600000|2025-03-04 01:10:00|28.9|28.73|29.02|28.85|29.03|28.86|28.88|28.71|140
1741050900000|2025-03-04 01:15:00|29.03|28.86|28.97|28.8|29.19|29.02|28.95|28.78|103
1741051200000|2025-03-04 01:20:00|28.96|28.79|28.85|28.68|29.11|28.94|28.85|28.68|99
1741051500000|2025-03-04 01:25:00|28.84|28.67|29.13|28.96|29.15|28.98|28.82|28.65|117
1741051800000|2025-03-04 01:30:00|29.14|28.97|28.85|28.68|29.2|29.03|28.78|28.61|185
1741052100000|2025-03-04 01:35:00|28.86|28.69|28.63|28.46|28.95|28.78|28.63|28.46|178
1741052400000|2025-03-04 01:40:00|28.64|28.47|28.3|28.13|28.68|28.51|28.21|28.04|253
1741052700000|2025-03-04 01:45:00|28.31|28.14|28.26|28.09|28.45|28.28|28.14|27.97|313
1741053000000|2025-03-04 01:50:00|28.27|28.1|28.55|28.38|28.6|28.43|28.23|28.06|269
1741053300000|2025-03-04 01:55:00|28.54|28.37|28.39|28.22|28.61|28.44|28.33|28.16|165
1741053600000|2025-03-04 02:00:00|28.4|28.23|28.23|28.06|28.55|28.38|28.22|28.05|249
1741053900000|2025-03-04 02:05:00|28.24|28.07|27.98|27.81|28.29|28.12|27.78|27.61|303
1741054200000|2025-03-04 02:10:00|27.97|27.8|28.24|28.07|28.24|28.07|27.71|27.54|222
1741054500000|2025-03-04 02:15:00|28.22|28.05|27.9|27.73|28.24|28.07|27.78|27.61|252
1741054800000|2025-03-04 02:20:00|27.91|27.74|28|27.83|28.15|27.98|27.77|27.6|203
1741055100000|2025-03-04 02:25:00|27.99|27.82|28.14|27.97|28.2|28.03|27.99|27.82|189
1741055400000|2025-03-04 02:30:00|28.15|27.98|28.31|28.14|28.34|28.17|28.13|27.96|172
1741055700000|2025-03-04 02:35:00|28.3|28.13|28.3|28.13|28.42|28.25|28.2|28.03|162
1741056000000|2025-03-04 02:40:00|28.29|28.12|28.14|27.97|28.32|28.15|28.13|27.96|171
1741056300000|2025-03-04 02:45:00|28.13|27.96|28.25|28.08|28.35|28.18|28.11|27.94|155
1741056600000|2025-03-04 02:50:00|28.24|28.07|28.41|28.24|28.41|28.24|28.14|27.97|113
1741056900000|2025-03-04 02:55:00|28.42|28.25|28.36|28.19|28.5|28.33|28.34|28.17|129
1741057200000|2025-03-04 03:00:00|28.35|28.18|28.44|28.27|28.48|28.31|28.33|28.16|108
1741057500000|2025-03-04 03:05:00|28.43|28.26|28.36|28.19|28.5|28.33|28.32|28.15|103
1741057800000|2025-03-04 03:10:00|28.34|28.17|28.22|28.05|28.34|28.17|28.17|28|62
1741058100000|2025-03-04 03:15:00|28.21|28.04|28.17|28|28.25|28.08|28.16|27.99|73
1741058400000|2025-03-04 03:20:00|28.18|28.01|28.29|28.12|28.35|28.18|28.14|27.97|73
1741058700000|2025-03-04 03:25:00|28.3|28.13|28.32|28.15|28.34|28.17|28.26|28.09|46
1741062300000|2025-03-04 04:25:00|28.65|28.48|28.63|28.46|28.67|28.5|28.61|28.44|24
1741062600000|2025-03-04 04:30:00|28.62|28.45|28.6|28.43|28.64|28.47|28.54|28.37|79
1741062900000|2025-03-04 04:35:00|28.61|28.44|28.6|28.43|28.66|28.49|28.53|28.36|57
1741063200000|2025-03-04 04:40:00|28.59|28.42|28.59|28.42|28.63|28.46|28.52|28.35|58
1741063500000|2025-03-04 04:45:00|28.58|28.41|28.52|28.35|28.59|28.42|28.47|28.3|67
1741063800000|2025-03-04 04:50:00|28.51|28.34|28.5|28.33|28.55|28.38|28.47|28.3|50
1741064100000|2025-03-04 04:55:00|28.46|28.29|28.38|28.21|28.51|28.34|28.35|28.18|65
1741064400000|2025-03-04 05:00:00|28.39|28.22|28.59|28.42|28.66|28.49|28.33|28.16|130
1741064700000|2025-03-04 05:05:00|28.57|28.4|28.8|28.63|28.91|28.74|28.54|28.37|170
1741065000000|2025-03-04 05:10:00|28.79|28.62|28.56|28.39|28.81|28.64|28.53|28.36|150
1741065300000|2025-03-04 05:15:00|28.57|28.4|28.53|28.36|28.61|28.44|28.44|28.27|152
1741065600000|2025-03-04 05:20:00|28.51|28.34|28.64|28.47|28.66|28.49|28.45|28.28|154
1741065900000|2025-03-04 05:25:00|28.65|28.48|28.78|28.61|28.8|28.63|28.64|28.47|175
1741066200000|2025-03-04 05:30:00|28.79|28.62|28.83|28.66|28.83|28.66|28.66|28.49|202
1741066500000|2025-03-04 05:35:00|28.82|28.65|28.95|28.78|29.02|28.85|28.81|28.64|187
1741066800000|2025-03-04 05:40:00|28.94|28.77|28.96|28.79|29.04|28.87|28.86|28.69|175
1741067100000|2025-03-04 05:45:00|28.95|28.78|28.79|28.62|28.95|28.78|28.76|28.59|198
1741067400000|2025-03-04 05:50:00|28.8|28.63|28.95|28.78|28.97|28.8|28.75|28.58|192
1741067700000|2025-03-04 05:55:00|28.94|28.77|28.85|28.68|28.97|28.8|28.84|28.67|165
1741068000000|2025-03-04 06:00:00|28.86|28.69|28.91|28.74|28.98|28.81|28.77|28.6|196
1741068300000|2025-03-04 06:05:00|28.92|28.75|28.85|28.68|28.97|28.8|28.82|28.65|156
1741068600000|2025-03-04 06:10:00|28.84|28.67|28.75|28.58|28.88|28.71|28.72|28.55|153
1741068900000|2025-03-04 06:15:00|28.74|28.57|28.67|28.5|28.79|28.62|28.65|28.48|188
1741069200000|2025-03-04 06:20:00|28.69|28.52|28.78|28.61|28.83|28.66|28.63|28.46|154
1741069500000|2025-03-04 06:25:00|28.79|28.62|28.79|28.62|28.83|28.66|28.74|28.57|144
1741069800000|2025-03-04 06:30:00|28.78|28.61|28.8|28.63|28.85|28.68|28.72|28.55|168
1741070100000|2025-03-04 06:35:00|28.79|28.62|28.69|28.52|28.79|28.62|28.67|28.5|115
1741070700000|2025-03-04 06:45:00|28.64|28.47|28.6|28.43|28.65|28.48|28.58|28.41|122
1741071000000|2025-03-04 06:50:00|28.59|28.42|28.54|28.37|28.62|28.45|28.52|28.35|131
1741071300000|2025-03-04 06:55:00|28.53|28.36|28.54|28.37|28.61|28.44|28.51|28.34|122
1741071600000|2025-03-04 07:00:00|28.53|28.36|28.51|28.34|28.59|28.42|28.43|28.26|171
1741071900000|2025-03-04 07:05:00|28.5|28.33|28.35|28.18|28.52|28.35|28.34|28.17|137
1741072200000|2025-03-04 07:10:00|28.34|28.17|28.4|28.23|28.45|28.28|28.33|28.16|140
1741072500000|2025-03-04 07:15:00|28.41|28.24|28.5|28.33|28.52|28.35|28.34|28.17|180
1741072800000|2025-03-04 07:20:00|28.49|28.32|28.52|28.35|28.55|28.38|28.38|28.21|154
1741073100000|2025-03-04 07:25:00|28.51|28.34|28.48|28.31|28.56|28.39|28.48|28.31|88
1741073400000|2025-03-04 07:30:00|28.49|28.32|28.59|28.42|28.62|28.45|28.44|28.27|139
1741073700000|2025-03-04 07:35:00|28.57|28.4|28.54|28.37|28.63|28.46|28.51|28.34|136
1741074000000|2025-03-04 07:40:00|28.53|28.36|28.55|28.38|28.55|28.38|28.53|28.36|5
1741074300000|2025-03-04 07:45:00|28.49|28.32|28.53|28.36|28.56|28.39|28.47|28.3|79
1741074600000|2025-03-04 07:50:00|28.51|28.34|28.53|28.36|28.57|28.4|28.49|28.32|116
1741074900000|2025-03-04 07:55:00|28.51|28.34|28.45|28.28|28.52|28.35|28.43|28.26|97
1741075800000|2025-03-04 08:10:00|28.46|28.29|28.47|28.3|28.48|28.31|28.46|28.29|6
1741076100000|2025-03-04 08:15:00|28.48|28.31|28.57|28.4|28.59|28.42|28.43|28.26|113
1741076400000|2025-03-04 08:20:00|28.56|28.39|28.53|28.36|28.57|28.4|28.47|28.3|98
1741076700000|2025-03-04 08:25:00|28.51|28.34|28.61|28.44|28.81|28.64|28.51|28.34|160
1741077000000|2025-03-04 08:30:00|28.6|28.43|28.77|28.6|28.86|28.69|28.59|28.42|216
1741077300000|2025-03-04 08:35:00|28.76|28.59|28.74|28.57|28.82|28.65|28.68|28.51|54
1741077600000|2025-03-04 08:40:00|28.67|28.5|28.64|28.47|28.69|28.52|28.62|28.45|48
1741077900000|2025-03-04 08:45:00|28.63|28.46|28.54|28.37|28.66|28.49|28.52|28.35|96
1741078200000|2025-03-04 08:50:00|28.53|28.36|28.62|28.45|28.63|28.46|28.52|28.35|114
1741078500000|2025-03-04 08:55:00|28.64|28.47|28.81|28.64|28.82|28.65|28.63|28.46|83
1741078800000|2025-03-04 09:00:00|28.8|28.63|28.74|28.57|28.82|28.65|28.74|28.57|144
1741079100000|2025-03-04 09:05:00|28.75|28.58|28.69|28.52|28.75|28.58|28.68|28.51|98
1741079400000|2025-03-04 09:10:00|28.7|28.53|28.76|28.59|28.82|28.65|28.69|28.52|98
1741079700000|2025-03-04 09:15:00|28.75|28.58|28.64|28.47|28.75|28.58|28.58|28.41|127
1741080000000|2025-03-04 09:20:00|28.66|28.49|28.53|28.36|28.66|28.49|28.53|28.36|129
1741080300000|2025-03-04 09:25:00|28.55|28.38|28.63|28.46|28.64|28.47|28.49|28.32|98
1741080600000|2025-03-04 09:30:00|28.64|28.47|28.7|28.53|28.71|28.54|28.6|28.43|89
1741080900000|2025-03-04 09:35:00|28.69|28.52|28.84|28.67|28.86|28.69|28.67|28.5|119
1741081200000|2025-03-04 09:40:00|28.83|28.66|28.95|28.78|28.95|28.78|28.79|28.62|105
1741081500000|2025-03-04 09:45:00|28.96|28.79|28.95|28.78|29|28.83|28.92|28.75|107
1741082100000|2025-03-04 09:55:00|28.79|28.62|28.78|28.61|28.8|28.63|28.78|28.61|4
1741082400000|2025-03-04 10:00:00|28.77|28.6|28.92|28.75|28.95|28.78|28.75|28.58|86
1741082700000|2025-03-04 10:05:00|28.93|28.76|28.95|28.78|28.95|28.78|28.86|28.69|151
1741083000000|2025-03-04 10:10:00|28.94|28.77|28.96|28.79|28.98|28.81|28.88|28.71|96
1741083300000|2025-03-04 10:15:00|28.97|28.8|28.83|28.66|29.03|28.86|28.82|28.65|150
1741083600000|2025-03-04 10:20:00|28.82|28.65|28.76|28.59|28.86|28.69|28.74|28.57|136
1741083900000|2025-03-04 10:25:00|28.74|28.57|28.78|28.61|28.87|28.7|28.74|28.57|116
1741084200000|2025-03-04 10:30:00|28.79|28.62|28.9|28.73|28.94|28.77|28.79|28.62|119
1741084500000|2025-03-04 10:35:00|28.89|28.72|28.95|28.78|28.96|28.79|28.85|28.68|133
1741084800000|2025-03-04 10:40:00|28.96|28.79|28.97|28.8|28.97|28.8|28.96|28.79|4
1741085100000|2025-03-04 10:45:00|28.94|28.77|29|28.83|29.01|28.84|28.94|28.77|74
1741085400000|2025-03-04 10:50:00|28.99|28.82|28.99|28.82|29|28.83|28.99|28.82|7
1741085700000|2025-03-04 10:55:00|29.13|28.96|29.11|28.94|29.15|28.98|29.04|28.87|80
1741086000000|2025-03-04 11:00:00|29.09|28.92|28.95|28.78|29.11|28.94|28.95|28.78|98
1741086900000|2025-03-04 11:15:00|29.03|28.86|29.03|28.86|29.12|28.95|28.99|28.82|108
1741087200000|2025-03-04 11:20:00|29.02|28.85|28.99|28.82|29.07|28.9|28.88|28.71|127
1741087500000|2025-03-04 11:25:00|29|28.83|28.97|28.8|29.01|28.84|28.97|28.8|16
1741088100000|2025-03-04 11:35:00|29.16|28.99|29.06|28.89|29.17|29|29.03|28.86|34
1741088400000|2025-03-04 11:40:00|29.05|28.88|28.94|28.77|29.11|28.94|28.94|28.77|114
1741088700000|2025-03-04 11:45:00|28.97|28.8|28.85|28.68|29|28.83|28.84|28.67|103
1741089000000|2025-03-04 11:50:00|28.83|28.66|28.73|28.56|28.84|28.67|28.71|28.54|130
1741089300000|2025-03-04 11:55:00|28.74|28.57|28.67|28.5|28.74|28.57|28.63|28.46|106
1741089600000|2025-03-04 12:00:00|28.66|28.49|28.69|28.52|28.74|28.57|28.63|28.46|105
1741089900000|2025-03-04 12:05:00|28.68|28.51|28.66|28.49|28.72|28.55|28.64|28.47|84
1741090200000|2025-03-04 12:10:00|28.67|28.5|28.69|28.52|28.72|28.55|28.62|28.45|89
1741090500000|2025-03-04 12:15:00|28.7|28.53|28.58|28.41|28.71|28.54|28.55|28.38|94
1741090800000|2025-03-04 12:20:00|28.59|28.42|28.55|28.38|28.69|28.52|28.54|28.37|127
1741091100000|2025-03-04 12:25:00|28.54|28.37|28.6|28.43|28.61|28.44|28.47|28.3|90
1741091400000|2025-03-04 12:30:00|28.62|28.45|28.6|28.43|28.63|28.46|28.59|28.42|28
1741091700000|2025-03-04 12:35:00|28.61|28.44|28.62|28.45|28.67|28.5|28.57|28.4|141
1741092000000|2025-03-04 12:40:00|28.61|28.44|28.73|28.56|28.73|28.56|28.61|28.44|173
1741092300000|2025-03-04 12:45:00|28.74|28.57|28.63|28.46|28.8|28.63|28.62|28.45|197
1741092600000|2025-03-04 12:50:00|28.62|28.45|28.58|28.41|28.71|28.54|28.56|28.39|152
1741092900000|2025-03-04 12:55:00|28.6|28.43|28.57|28.4|28.61|28.44|28.51|28.34|110
1741093200000|2025-03-04 13:00:00|28.56|28.39|28.33|28.16|28.58|28.41|28.31|28.14|192
1741093500000|2025-03-04 13:05:00|28.35|28.18|28.3|28.13|28.43|28.26|28.3|28.13|136
1741093800000|2025-03-04 13:10:00|28.27|28.1|28.2|28.03|28.3|28.13|28.14|27.97|225
1741094100000|2025-03-04 13:15:00|28.21|28.04|28.17|28|28.29|28.12|28.13|27.96|260
1741094400000|2025-03-04 13:20:00|28.16|27.99|28.19|28.02|28.21|28.04|28.04|27.87|202
1741094700000|2025-03-04 13:25:00|28.18|28.01|27.96|27.79|28.19|28.02|27.96|27.79|170
1741095000000|2025-03-04 13:30:00|27.95|27.78|28.06|27.89|28.17|28|27.92|27.75|302
1741095300000|2025-03-04 13:35:00|28.05|27.88|28.06|27.89|28.13|27.96|27.93|27.76|184
1741095600000|2025-03-04 13:40:00|28.05|27.88|28.12|27.95|28.24|28.07|28.04|27.87|133
1741095900000|2025-03-04 13:45:00|28.13|27.96|28.18|28.01|28.28|28.11|28.11|27.94|155
1741096200000|2025-03-04 13:50:00|28.19|28.02|27.99|27.82|28.2|28.03|27.99|27.82|248
1741096500000|2025-03-04 13:55:00|28|27.83|27.97|27.8|28.02|27.85|27.92|27.75|175
1741096800000|2025-03-04 14:00:00|27.98|27.81|27.94|27.77|28.04|27.87|27.88|27.71|211
1741097100000|2025-03-04 14:05:00|27.95|27.78|28.22|28.05|28.23|28.06|27.95|27.78|174
1741097400000|2025-03-04 14:10:00|28.21|28.04|28.1|27.93|28.23|28.06|28.05|27.88|202
1741097700000|2025-03-04 14:15:00|28.09|27.92|27.93|27.76|28.16|27.99|27.93|27.76|126
1741100400000|2025-03-04 15:00:00|28.23|28.06|28.19|28.02|28.26|28.09|28.17|28|30
1741100700000|2025-03-04 15:05:00|28.18|28.01|28.05|27.88|28.3|28.13|28.03|27.86|379
1741101000000|2025-03-04 15:10:00|28.06|27.89|28.24|28.07|28.29|28.12|28.03|27.86|361
1741101300000|2025-03-04 15:15:00|28.23|28.06|27.99|27.82|28.32|28.15|27.95|27.78|283
1741101600000|2025-03-04 15:20:00|27.98|27.81|27.82|27.65|28.05|27.88|27.7|27.53|341
1741101900000|2025-03-04 15:25:00|27.81|27.64|28.01|27.84|28.07|27.9|27.76|27.59|283
1741102200000|2025-03-04 15:30:00|28|27.83|28.2|28.03|28.21|28.04|27.93|27.76|295
1741102500000|2025-03-04 15:35:00|28.19|28.02|28.13|27.96|28.23|28.06|28.08|27.91|250
1741102800000|2025-03-04 15:40:00|28.12|27.95|28.45|28.28|28.54|28.37|28.09|27.92|315
1741103100000|2025-03-04 15:45:00|28.44|28.27|28.61|28.44|28.67|28.5|28.4|28.23|332
1741103400000|2025-03-04 15:50:00|28.62|28.45|28.53|28.36|28.67|28.5|28.5|28.33|338
1741103700000|2025-03-04 15:55:00|28.54|28.37|28.65|28.48|28.67|28.5|28.5|28.33|225
1741104000000|2025-03-04 16:00:00|28.66|28.49|28.48|28.31|28.73|28.56|28.39|28.22|318
1741104300000|2025-03-04 16:05:00|28.47|28.3|28.29|28.12|28.52|28.35|28.2|28.03|334
1741104600000|2025-03-04 16:10:00|28.3|28.13|28.41|28.24|28.51|28.34|28.21|28.04|359
1741104900000|2025-03-04 16:15:00|28.4|28.23|28.18|28.01|28.5|28.33|28.15|27.98|321
1741109400000|2025-03-04 17:30:00|29.06|28.89|29.06|28.89|29.12|28.95|28.97|28.8|186
1741109700000|2025-03-04 17:35:00|29.05|28.88|29.38|29.21|29.45|29.28|29.02|28.85|266
1741110000000|2025-03-04 17:40:00|29.37|29.2|29.2|29.03|29.45|29.28|29.07|28.9|390
1741110300000|2025-03-04 17:45:00|29.19|29.02|29.21|29.04|29.32|29.15|29.17|29|286
1741110600000|2025-03-04 17:50:00|29.22|29.05|29.11|28.94|29.22|29.05|29.01|28.84|213
1741110900000|2025-03-04 17:55:00|29.09|28.92|29.13|28.96|29.16|28.99|29.01|28.84|203
1741111200000|2025-03-04 18:00:00|29.12|28.95|29.07|28.9|29.18|29.01|29.01|28.84|251
1741111500000|2025-03-04 18:05:00|29.06|28.89|29.28|29.11|29.33|29.16|29.03|28.86|239
1741111800000|2025-03-04 18:10:00|29.27|29.1|29.31|29.14|29.33|29.16|29.22|29.05|206
1741112100000|2025-03-04 18:15:00|29.32|29.15|29.27|29.1|29.33|29.16|29.27|29.1|21
1741113300000|2025-03-04 18:35:00|29.19|29.02|29.29|29.12|29.29|29.12|29.18|29.01|54
1741113600000|2025-03-04 18:40:00|29.28|29.11|29.32|29.15|29.33|29.16|29.26|29.09|97
1741113900000|2025-03-04 18:45:00|29.31|29.14|29.36|29.19|29.37|29.2|29.29|29.12|69
1741116300000|2025-03-04 19:25:00|29.69|29.52|29.68|29.51|29.7|29.53|29.67|29.5|18
1741116600000|2025-03-04 19:30:00|29.69|29.52|29.64|29.47|29.71|29.54|29.55|29.38|253
1741116900000|2025-03-04 19:35:00|29.63|29.46|29.77|29.6|29.79|29.62|29.62|29.45|192
1741117200000|2025-03-04 19:40:00|29.78|29.61|29.81|29.64|29.81|29.64|29.78|29.61|22
1741117800000|2025-03-04 19:50:00|30.18|30.01|30.14|29.97|30.19|30.02|30.14|29.97|15
1741118100000|2025-03-04 19:55:00|30.15|29.98|30.11|29.94|30.17|30|30.02|29.85|89
1741118400000|2025-03-04 20:00:00|30.1|29.93|30.07|29.9|30.1|29.93|30.07|29.9|4
1741118700000|2025-03-04 20:05:00|30.04|29.87|29.92|29.75|30.04|29.87|29.91|29.74|39
1741119000000|2025-03-04 20:10:00|29.91|29.74|29.99|29.82|30.02|29.85|29.9|29.73|91
1741119300000|2025-03-04 20:15:00|30.01|29.84|30.02|29.85|30.06|29.89|29.92|29.75|109
1741119600000|2025-03-04 20:20:00|30.03|29.86|30.11|29.94|30.13|29.96|30|29.83|112
1741119900000|2025-03-04 20:25:00|30.1|29.93|30.06|29.89|30.14|29.97|30.06|29.89|82
1741120800000|2025-03-04 20:40:00|29.91|29.74|29.88|29.71|29.93|29.76|29.87|29.7|16
1741121100000|2025-03-04 20:45:00|29.89|29.72|29.82|29.65|29.92|29.75|29.82|29.65|52
1741121400000|2025-03-04 20:50:00|29.85|29.68|29.66|29.49|29.85|29.68|29.58|29.41|122
1741121700000|2025-03-04 20:55:00|29.65|29.48|29.54|29.37|29.7|29.53|29.51|29.34|142
1741122000000|2025-03-04 21:00:00|29.52|29.35|29.54|29.37|29.61|29.44|29.47|29.3|99
1741122300000|2025-03-04 21:05:00|29.53|29.36|29.58|29.41|29.69|29.52|29.53|29.36|91
1741122600000|2025-03-04 21:10:00|29.57|29.4|29.61|29.44|29.7|29.53|29.57|29.4|62
1741122900000|2025-03-04 21:15:00|29.6|29.43|29.62|29.45|29.75|29.58|29.59|29.42|81
1741123200000|2025-03-04 21:20:00|29.63|29.46|29.89|29.72|29.91|29.74|29.62|29.45|129
1741123500000|2025-03-04 21:25:00|29.9|29.73|30.17|30|30.25|30.08|29.89|29.72|204
1741123800000|2025-03-04 21:30:00|30.16|29.99|29.85|29.68|30.16|29.99|29.85|29.68|257
1741124100000|2025-03-04 21:35:00|29.86|29.69|29.79|29.62|29.95|29.78|29.76|29.59|170
1741124400000|2025-03-04 21:40:00|29.8|29.63|29.84|29.67|29.89|29.72|29.69|29.52|172
1741124700000|2025-03-04 21:45:00|29.85|29.68|29.88|29.71|29.88|29.71|29.75|29.58|91
1741125000000|2025-03-04 21:50:00|29.87|29.7|29.71|29.54|29.91|29.74|29.65|29.48|97
1741125300000|2025-03-04 21:55:00|29.72|29.55|29.66|29.49|29.75|29.58|29.66|29.49|44
1741126200000|2025-03-04 22:10:00|29.7|29.53|29.69|29.52|29.7|29.53|29.67|29.5|14
1741126500000|2025-03-04 22:15:00|29.68|29.51|29.6|29.43|29.69|29.52|29.58|29.41|115
1741126800000|2025-03-04 22:20:00|29.61|29.44|29.65|29.48|29.66|29.49|29.6|29.43|67
1741127100000|2025-03-04 22:25:00|29.64|29.47|29.65|29.48|29.76|29.59|29.63|29.46|89
1741128600000|2025-03-04 22:50:00|29.64|29.47|29.64|29.47|29.65|29.48|29.64|29.47|3
1741128900000|2025-03-04 22:55:00|29.65|29.48|29.56|29.39|29.65|29.48|29.54|29.37|42
1741129200000|2025-03-04 23:00:00|29.57|29.4|29.64|29.47|29.66|29.49|29.56|29.39|57
1741129500000|2025-03-04 23:05:00|29.63|29.46|29.62|29.45|29.67|29.5|29.59|29.42|54
1741129800000|2025-03-04 23:10:00|29.63|29.46|29.67|29.5|29.7|29.53|29.62|29.45|41
1741130100000|2025-03-04 23:15:00|29.68|29.51|29.59|29.42|29.68|29.51|29.58|29.41|36
1741130400000|2025-03-04 23:20:00|29.58|29.41|29.62|29.45|29.62|29.45|29.54|29.37|43
1741130700000|2025-03-04 23:25:00|29.63|29.46|29.64|29.47|29.68|29.51|29.63|29.46|36
1741131000000|2025-03-04 23:30:00|29.65|29.48|29.68|29.51|29.68|29.51|29.6|29.43|25
1741131300000|2025-03-04 23:35:00|29.67|29.5|29.69|29.52|29.69|29.52|29.61|29.44|58
1741131600000|2025-03-04 23:40:00|29.7|29.53|29.69|29.52|29.7|29.53|29.66|29.49|20
1741131900000|2025-03-04 23:45:00|29.68|29.51|29.69|29.52|29.69|29.52|29.64|29.47|52
1741132200000|2025-03-04 23:50:00|29.7|29.53|29.69|29.52|29.71|29.54|29.68|29.51|34
1741132500000|2025-03-04 23:55:00|29.68|29.51|29.71|29.54|29.71|29.54|29.61|29.44|31
1741132800000|2025-03-05 00:00:00|29.7|29.53|29.62|29.45|29.7|29.53|29.56|29.39|83
1741133100000|2025-03-05 00:05:00|29.63|29.46|29.74|29.57|29.74|29.57|29.61|29.44|50
1741133400000|2025-03-05 00:10:00|29.77|29.6|29.74|29.57|29.77|29.6|29.72|29.55|13
1741133700000|2025-03-05 00:15:00|29.73|29.56|29.61|29.44|29.76|29.59|29.57|29.4|122
1741134000000|2025-03-05 00:20:00|29.62|29.45|29.63|29.46|29.7|29.53|29.58|29.41|94
1741134300000|2025-03-05 00:25:00|29.64|29.47|29.72|29.55|29.72|29.55|29.62|29.45|54
1741134600000|2025-03-05 00:30:00|29.71|29.54|29.62|29.45|29.79|29.62|29.58|29.41|61
1741134900000|2025-03-05 00:35:00|29.64|29.47|29.63|29.46|29.7|29.53|29.6|29.43|27
1741135200000|2025-03-05 00:40:00|29.54|29.37|29.56|29.39|29.57|29.4|29.54|29.37|7
1741135500000|2025-03-05 00:45:00|29.55|29.38|29.4|29.23|29.64|29.47|29.4|29.23|71
1741135800000|2025-03-05 00:50:00|29.41|29.24|29.48|29.31|29.48|29.31|29.41|29.24|44
1741136400000|2025-03-05 01:00:00|29.47|29.3|29.3|29.13|29.47|29.3|29.28|29.11|74
1741136700000|2025-03-05 01:05:00|29.31|29.14|29.32|29.15|29.33|29.16|29.31|29.14|8
1741137000000|2025-03-05 01:10:00|29.42|29.25|29.47|29.3|29.49|29.32|29.42|29.25|20
1741137300000|2025-03-05 01:15:00|29.46|29.29|29.51|29.34|29.53|29.36|29.46|29.29|12
1741137600000|2025-03-05 01:20:00|29.54|29.37|29.59|29.42|29.62|29.45|29.54|29.37|21
1741137900000|2025-03-05 01:25:00|29.6|29.43|29.65|29.48|29.73|29.56|29.59|29.42|57
1741138200000|2025-03-05 01:30:00|29.66|29.49|29.77|29.6|29.77|29.6|29.57|29.4|136
1741138500000|2025-03-05 01:35:00|29.78|29.61|29.76|29.59|29.85|29.68|29.7|29.53|108
1741138800000|2025-03-05 01:40:00|29.77|29.6|29.79|29.62|29.79|29.62|29.72|29.55|44
1741139100000|2025-03-05 01:45:00|29.8|29.63|29.88|29.71|29.89|29.72|29.78|29.61|58
1741139400000|2025-03-05 01:50:00|29.87|29.7|29.91|29.74|29.93|29.76|29.87|29.7|56
1741140300000|2025-03-05 02:05:00|29.86|29.69|29.91|29.74|29.91|29.74|29.86|29.69|21
1741140600000|2025-03-05 02:10:00|29.93|29.76|29.91|29.74|29.93|29.76|29.78|29.61|76
1741140900000|2025-03-05 02:15:00|29.92|29.75|29.96|29.79|29.98|29.81|29.85|29.68|117
1741141800000|2025-03-05 02:30:00|30.03|29.86|29.88|29.71|30.09|29.92|29.85|29.68|120
1741142100000|2025-03-05 02:35:00|29.87|29.7|29.85|29.68|29.92|29.75|29.81|29.64|135
1741142400000|2025-03-05 02:40:00|29.86|29.69|30.07|29.9|30.09|29.92|29.86|29.69|126
1741142700000|2025-03-05 02:45:00|30.06|29.89|30.21|30.04|30.28|30.11|30.06|29.89|152
1741143000000|2025-03-05 02:50:00|30.2|30.03|30.38|30.21|30.43|30.26|30.2|30.03|138
1741143300000|2025-03-05 02:55:00|30.39|30.22|30.19|30.02|30.4|30.23|30.18|30.01|93
1741143600000|2025-03-05 03:00:00|30.18|30.01|30.23|30.06|30.3|30.13|30.11|29.94|119
1741143900000|2025-03-05 03:05:00|30.24|30.07|30.08|29.91|30.24|30.07|30.08|29.91|97
1741144200000|2025-03-05 03:10:00|30.07|29.9|30.11|29.94|30.14|29.97|30.07|29.9|55
1741144500000|2025-03-05 03:15:00|30.1|29.93|30.04|29.87|30.13|29.96|30.04|29.87|79
1741144800000|2025-03-05 03:20:00|30.05|29.88|30.02|29.85|30.12|29.95|29.99|29.82|70
1741145100000|2025-03-05 03:25:00|30.01|29.84|29.94|29.77|30.05|29.88|29.94|29.77|55
1741145400000|2025-03-05 03:30:00|29.95|29.78|29.83|29.66|29.98|29.81|29.82|29.65|71
1741145700000|2025-03-05 03:35:00|29.82|29.65|29.77|29.6|29.84|29.67|29.76|29.59|47
1741146000000|2025-03-05 03:40:00|29.76|29.59|29.72|29.55|29.8|29.63|29.72|29.55|42
1741146300000|2025-03-05 03:45:00|29.7|29.53|29.7|29.53|29.77|29.6|29.68|29.51|47
1741146600000|2025-03-05 03:50:00|29.69|29.52|29.68|29.51|29.75|29.58|29.65|29.48|49
1741146900000|2025-03-05 03:55:00|29.67|29.5|29.39|29.22|29.68|29.51|29.38|29.21|93
1741147200000|2025-03-05 04:00:00|29.38|29.21|29.53|29.36|29.57|29.4|29.37|29.2|166
1741147500000|2025-03-05 04:05:00|29.52|29.35|29.56|29.39|29.59|29.42|29.47|29.3|133
1741148100000|2025-03-05 04:15:00|29.65|29.48|29.6|29.43|29.66|29.49|29.5|29.33|84
1741148400000|2025-03-05 04:20:00|29.59|29.42|29.59|29.42|29.67|29.5|29.59|29.42|86
1741148700000|2025-03-05 04:25:00|29.6|29.43|29.62|29.45|29.68|29.51|29.59|29.42|60
1741149000000|2025-03-05 04:30:00|29.59|29.42|29.62|29.45|29.62|29.45|29.59|29.42|6
1741149300000|2025-03-05 04:35:00|29.63|29.46|29.65|29.48|29.65|29.48|29.6|29.43|31
1741149600000|2025-03-05 04:40:00|29.63|29.46|29.63|29.46|29.65|29.48|29.59|29.42|26
1741149900000|2025-03-05 04:45:00|29.62|29.45|29.62|29.45|29.63|29.46|29.57|29.4|34
1741150200000|2025-03-05 04:50:00|29.61|29.44|29.5|29.33|29.62|29.45|29.5|29.33|31
1741150500000|2025-03-05 04:55:00|29.51|29.34|29.51|29.34|29.56|29.39|29.5|29.33|19
1741150800000|2025-03-05 05:00:00|29.52|29.35|29.53|29.36|29.55|29.38|29.49|29.32|36
1741151400000|2025-03-05 05:10:00|29.57|29.4|29.58|29.41|29.61|29.44|29.52|29.35|34
1741151700000|2025-03-05 05:15:00|29.57|29.4|29.51|29.34|29.58|29.41|29.48|29.31|53
1741152000000|2025-03-05 05:20:00|29.5|29.33|29.48|29.31|29.51|29.34|29.47|29.3|38
1741152300000|2025-03-05 05:25:00|29.47|29.3|29.4|29.23|29.47|29.3|29.37|29.2|29
1741152600000|2025-03-05 05:30:00|29.39|29.22|29.4|29.23|29.5|29.33|29.39|29.22|48
1741152900000|2025-03-05 05:35:00|29.42|29.25|29.42|29.25|29.5|29.33|29.4|29.23|91
1741153200000|2025-03-05 05:40:00|29.43|29.26|29.32|29.15|29.44|29.27|29.32|29.15|86
1741153500000|2025-03-05 05:45:00|29.33|29.16|29.41|29.24|29.41|29.24|29.32|29.15|128
1741153800000|2025-03-05 05:50:00|29.42|29.25|29.4|29.23|29.44|29.27|29.36|29.19|70
1741154100000|2025-03-05 05:55:00|29.41|29.24|29.38|29.21|29.43|29.26|29.36|29.19|63
1741154400000|2025-03-05 06:00:00|29.37|29.2|29.24|29.07|29.38|29.21|29.17|29|124
1741154700000|2025-03-05 06:05:00|29.23|29.06|29.21|29.04|29.3|29.13|29.19|29.02|94
1741155000000|2025-03-05 06:10:00|29.22|29.05|29.27|29.1|29.27|29.1|29.2|29.03|90
1741155300000|2025-03-05 06:15:00|29.28|29.11|29.44|29.27|29.44|29.27|29.24|29.07|49
1741155600000|2025-03-05 06:20:00|29.45|29.28|29.53|29.36|29.53|29.36|29.43|29.26|57
1741155900000|2025-03-05 06:25:00|29.54|29.37|29.55|29.38|29.58|29.41|29.49|29.32|95
1741156200000|2025-03-05 06:30:00|29.56|29.39|29.61|29.44|29.63|29.46|29.53|29.36|107
1741156500000|2025-03-05 06:35:00|29.6|29.43|29.73|29.56|29.74|29.57|29.58|29.41|95
1741156800000|2025-03-05 06:40:00|29.75|29.58|29.79|29.62|29.88|29.71|29.74|29.57|90
1741157100000|2025-03-05 06:45:00|29.8|29.63|29.83|29.66|29.88|29.71|29.79|29.62|104
1741157400000|2025-03-05 06:50:00|29.84|29.67|29.84|29.67|29.86|29.69|29.8|29.63|44
1741158300000|2025-03-05 07:05:00|29.98|29.81|30.03|29.86|30.06|29.89|29.97|29.8|35
1741158600000|2025-03-05 07:10:00|30.02|29.85|30.03|29.86|30.04|29.87|29.98|29.81|32
1741158900000|2025-03-05 07:15:00|29.8|29.63|29.72|29.55|29.82|29.65|29.71|29.54|46
1741159200000|2025-03-05 07:20:00|29.73|29.56|29.74|29.57|29.77|29.6|29.65|29.48|83
1741159500000|2025-03-05 07:25:00|29.73|29.56|29.72|29.55|29.75|29.58|29.7|29.53|77
1741159800000|2025-03-05 07:30:00|29.8|29.63|29.79|29.62|29.8|29.63|29.79|29.62|2
1741160100000|2025-03-05 07:35:00|29.78|29.61|29.82|29.65|29.87|29.7|29.78|29.61|81
1741160400000|2025-03-05 07:40:00|29.81|29.64|29.81|29.64|29.84|29.67|29.77|29.6|67
1741160700000|2025-03-05 07:45:00|29.8|29.63|29.85|29.68|29.89|29.72|29.75|29.58|124
1741161300000|2025-03-05 07:55:00|29.8|29.63|29.82|29.65|29.85|29.68|29.8|29.63|23
1741161600000|2025-03-05 08:00:00|29.81|29.64|29.82|29.65|29.87|29.7|29.78|29.61|115
1741161900000|2025-03-05 08:05:00|29.81|29.64|29.79|29.62|29.87|29.7|29.78|29.61|99
1741162500000|2025-03-05 08:15:00|29.96|29.79|29.96|29.79|29.97|29.8|29.94|29.77|12
1741162800000|2025-03-05 08:20:00|29.97|29.8|30.02|29.85|30.04|29.87|29.94|29.77|95
1741163100000|2025-03-05 08:25:00|30.01|29.84|29.98|29.81|30.05|29.88|29.94|29.77|137
1741163400000|2025-03-05 08:30:00|29.97|29.8|30.02|29.85|30.05|29.88|29.9|29.73|144
1741163700000|2025-03-05 08:35:00|30.03|29.86|29.99|29.82|30.04|29.87|29.95|29.78|77
1741164300000|2025-03-05 08:45:00|29.97|29.8|30|29.83|30.06|29.89|29.97|29.8|106
1741164600000|2025-03-05 08:50:00|30.01|29.84|29.98|29.81|30.04|29.87|29.97|29.8|165
1741164900000|2025-03-05 08:55:00|29.99|29.82|29.98|29.81|30.01|29.84|29.92|29.75|128
1741165200000|2025-03-05 09:00:00|29.97|29.8|30.02|29.85|30.05|29.88|29.92|29.75|191
1741165500000|2025-03-05 09:05:00|30.07|29.9|30.06|29.89|30.07|29.9|30|29.83|152
1741165800000|2025-03-05 09:10:00|30.07|29.9|30.2|30.03|30.28|30.11|30.06|29.89|192
1741166100000|2025-03-05 09:15:00|30.21|30.04|30.25|30.08|30.37|30.2|30.2|30.03|193
1741166400000|2025-03-05 09:20:00|30.26|30.09|30.31|30.14|30.33|30.16|30.25|30.08|32
1741167300000|2025-03-05 09:35:00|30.34|30.17|30.3|30.13|30.34|30.17|30.29|30.12|41
1741167600000|2025-03-05 09:40:00|30.28|30.11|30.37|30.2|30.38|30.21|30.26|30.09|88
1741167900000|2025-03-05 09:45:00|30.38|30.21|30.35|30.18|30.41|30.24|30.31|30.14|150
1741168200000|2025-03-05 09:50:00|30.34|30.17|30.29|30.12|30.36|30.19|30.27|30.1|117
1741168500000|2025-03-05 09:55:00|30.28|30.11|30.29|30.12|30.35|30.18|30.27|30.1|76
1741168800000|2025-03-05 10:00:00|30.3|30.13|30.44|30.27|30.44|30.27|30.3|30.13|137
1741169100000|2025-03-05 10:05:00|30.45|30.28|30.49|30.32|30.49|30.32|30.43|30.26|39
1741170000000|2025-03-05 10:20:00|30.5|30.33|30.54|30.37|30.54|30.37|30.5|30.33|35
1741170300000|2025-03-05 10:25:00|30.55|30.38|30.72|30.55|30.78|30.61|30.55|30.38|222
1741170600000|2025-03-05 10:30:00|30.71|30.54|30.92|30.75|30.95|30.78|30.69|30.52|216
1741170900000|2025-03-05 10:35:00|30.91|30.74|30.95|30.78|30.99|30.82|30.89|30.72|117
1741172400000|2025-03-05 11:00:00|30.67|30.5|30.63|30.46|30.69|30.52|30.63|30.46|35
1741172700000|2025-03-05 11:05:00|30.64|30.47|30.83|30.66|30.84|30.67|30.6|30.43|180
1741173000000|2025-03-05 11:10:00|30.84|30.67|30.88|30.71|30.91|30.74|30.82|30.65|180
1741173300000|2025-03-05 11:15:00|30.87|30.7|30.91|30.74|30.99|30.82|30.87|30.7|134
1741173600000|2025-03-05 11:20:00|30.92|30.75|30.9|30.73|30.97|30.8|30.86|30.69|144
1741173900000|2025-03-05 11:25:00|30.91|30.74|30.82|30.65|31|30.83|30.81|30.64|160
1741174200000|2025-03-05 11:30:00|30.83|30.66|30.83|30.66|30.85|30.68|30.73|30.56|90
1741175100000|2025-03-05 11:45:00|30.99|30.82|31.02|30.85|31.05|30.88|30.98|30.81|62
1741175400000|2025-03-05 11:50:00|31.03|30.86|30.71|30.54|31.03|30.86|30.66|30.49|135
1741175700000|2025-03-05 11:55:00|30.72|30.55|30.81|30.64|30.81|30.64|30.71|30.54|105
1741176600000|2025-03-05 12:10:00|30.82|30.65|30.69|30.52|30.83|30.66|30.69|30.52|85
1741176900000|2025-03-05 12:15:00|30.7|30.53|30.64|30.47|30.74|30.57|30.56|30.39|100
1741177200000|2025-03-05 12:20:00|30.65|30.48|30.58|30.41|30.69|30.52|30.51|30.34|127
1741177500000|2025-03-05 12:25:00|30.59|30.42|30.69|30.52|30.69|30.52|30.53|30.36|125
1741177800000|2025-03-05 12:30:00|30.7|30.53|30.64|30.47|30.78|30.61|30.64|30.47|192
1741178100000|2025-03-05 12:35:00|30.65|30.48|30.71|30.54|30.71|30.54|30.6|30.43|115
1741178400000|2025-03-05 12:40:00|30.7|30.53|30.53|30.36|30.72|30.55|30.51|30.34|173
1741178700000|2025-03-05 12:45:00|30.54|30.37|30.53|30.36|30.57|30.4|30.46|30.29|156
1741179000000|2025-03-05 12:50:00|30.54|30.37|30.64|30.47|30.67|30.5|30.53|30.36|104
1741179300000|2025-03-05 12:55:00|30.63|30.46|30.68|30.51|30.68|30.51|30.59|30.42|92
1741179600000|2025-03-05 13:00:00|30.7|30.53|30.82|30.65|30.84|30.67|30.68|30.51|135
1741179900000|2025-03-05 13:05:00|30.81|30.64|30.7|30.53|30.82|30.65|30.68|30.51|168
1741180200000|2025-03-05 13:10:00|30.69|30.52|30.56|30.39|30.75|30.58|30.56|30.39|127
1741180500000|2025-03-05 13:15:00|30.55|30.38|30.56|30.39|30.66|30.49|30.48|30.31|210
1741180800000|2025-03-05 13:20:00|30.57|30.4|30.65|30.48|30.72|30.55|30.57|30.4|120
1741181100000|2025-03-05 13:25:00|30.63|30.46|30.63|30.46|30.67|30.5|30.55|30.38|150
1741181400000|2025-03-05 13:30:00|30.64|30.47|30.64|30.47|30.73|30.56|30.56|30.39|187
1741181700000|2025-03-05 13:35:00|30.63|30.46|30.48|30.31|30.63|30.46|30.47|30.3|136
1741182000000|2025-03-05 13:40:00|30.49|30.32|30.39|30.22|30.52|30.35|30.38|30.21|93
1741183200000|2025-03-05 14:00:00|30.42|30.25|30.35|30.18|30.46|30.29|30.35|30.18|84
1741183500000|2025-03-05 14:05:00|30.32|30.15|30.31|30.14|30.43|30.26|30.3|30.13|154
1741183800000|2025-03-05 14:10:00|30.3|30.13|30.23|30.06|30.35|30.18|30.22|30.05|160
1741184100000|2025-03-05 14:15:00|30.24|30.07|30.21|30.04|30.27|30.1|30.13|29.96|173
1741184400000|2025-03-05 14:20:00|30.2|30.03|30.15|29.98|30.2|30.03|30.08|29.91|170
1741184700000|2025-03-05 14:25:00|30.16|29.99|30.25|30.08|30.27|30.1|30.15|29.98|146
1741185000000|2025-03-05 14:30:00|30.24|30.07|30.17|30|30.4|30.23|30.09|29.92|298
1741185300000|2025-03-05 14:35:00|30.18|30.01|30.02|29.85|30.22|30.05|29.94|29.77|293
1741185600000|2025-03-05 14:40:00|30.03|29.86|30.2|30.03|30.36|30.19|30.03|29.86|310
1741185900000|2025-03-05 14:45:00|30.19|30.02|30.09|29.92|30.28|30.11|30.03|29.86|315
1741186200000|2025-03-05 14:50:00|30.08|29.91|30.06|29.89|30.23|30.06|30.04|29.87|316
1741186500000|2025-03-05 14:55:00|30.07|29.9|29.96|29.79|30.13|29.96|29.94|29.77|262
1741186800000|2025-03-05 15:00:00|29.98|29.81|30.16|29.99|30.35|30.18|29.98|29.81|357
1741187100000|2025-03-05 15:05:00|30.17|30|30.15|29.98|30.29|30.12|30.14|29.97|338
1741187400000|2025-03-05 15:10:00|30.14|29.97|30.03|29.86|30.19|30.02|29.96|29.79|289
1741187700000|2025-03-05 15:15:00|30.02|29.85|29.96|29.79|30.11|29.94|29.92|29.75|333
1741188000000|2025-03-05 15:20:00|29.97|29.8|29.89|29.72|30.03|29.86|29.84|29.67|296
1741188300000|2025-03-05 15:25:00|29.88|29.71|29.71|29.54|29.98|29.81|29.69|29.52|289
1741188600000|2025-03-05 15:30:00|29.72|29.55|29.85|29.68|29.88|29.71|29.68|29.51|276
1741188900000|2025-03-05 15:35:00|29.86|29.69|29.91|29.74|29.95|29.78|29.84|29.67|219
1741189200000|2025-03-05 15:40:00|29.9|29.73|29.91|29.74|29.92|29.75|29.8|29.63|215
1741189500000|2025-03-05 15:45:00|29.9|29.73|29.8|29.63|29.98|29.81|29.77|29.6|225
1741189800000|2025-03-05 15:50:00|29.81|29.64|29.92|29.75|29.92|29.75|29.74|29.57|231
1741190100000|2025-03-05 15:55:00|29.93|29.76|29.92|29.75|29.97|29.8|29.9|29.73|175
1741190400000|2025-03-05 16:00:00|29.93|29.76|29.99|29.82|29.99|29.82|29.83|29.66|203
1741190700000|2025-03-05 16:05:00|30|29.83|29.98|29.81|30.04|29.87|29.93|29.76|186
1741191000000|2025-03-05 16:10:00|29.97|29.8|29.91|29.74|29.98|29.81|29.76|29.59|226
1741191300000|2025-03-05 16:15:00|29.9|29.73|29.94|29.77|29.95|29.78|29.81|29.64|231
1741191600000|2025-03-05 16:20:00|29.93|29.76|29.83|29.66|30.07|29.9|29.83|29.66|247
1741191900000|2025-03-05 16:25:00|29.84|29.67|29.76|29.59|29.89|29.72|29.61|29.44|197
1741192200000|2025-03-05 16:30:00|29.75|29.58|29.66|29.49|29.79|29.62|29.65|29.48|250
1741192500000|2025-03-05 16:35:00|29.67|29.5|29.86|29.69|29.92|29.75|29.63|29.46|216
1741192800000|2025-03-05 16:40:00|29.85|29.68|29.75|29.58|29.86|29.69|29.72|29.55|185
1741193100000|2025-03-05 16:45:00|29.76|29.59|29.82|29.65|29.83|29.66|29.7|29.53|173
1741193400000|2025-03-05 16:50:00|29.81|29.64|29.86|29.69|29.9|29.73|29.78|29.61|157
1741193700000|2025-03-05 16:55:00|29.87|29.7|29.98|29.81|30.14|29.97|29.86|29.69|202
1741194000000|2025-03-05 17:00:00|29.99|29.82|29.92|29.75|30.1|29.93|29.9|29.73|222
1741194300000|2025-03-05 17:05:00|29.93|29.76|29.96|29.79|29.98|29.81|29.86|29.69|195
1741194600000|2025-03-05 17:10:00|29.97|29.8|29.98|29.81|30.04|29.87|29.93|29.76|156
1741194900000|2025-03-05 17:15:00|29.97|29.8|30.03|29.86|30.13|29.96|29.97|29.8|176
1741195200000|2025-03-05 17:20:00|30.02|29.85|30.06|29.89|30.08|29.91|29.96|29.79|133
1741195500000|2025-03-05 17:25:00|30.07|29.9|30.19|30.02|30.2|30.03|30.06|29.89|166
1741195800000|2025-03-05 17:30:00|30.2|30.03|30.34|30.17|30.36|30.19|30.17|30|228
1741196100000|2025-03-05 17:35:00|30.33|30.16|30.18|30.01|30.34|30.17|30.15|29.98|174
1741196400000|2025-03-05 17:40:00|30.19|30.02|30.07|29.9|30.19|30.02|30.01|29.84|151
1741196700000|2025-03-05 17:45:00|30.06|29.89|30.05|29.88|30.07|29.9|29.91|29.74|171
1741197000000|2025-03-05 17:50:00|30.06|29.89|30.11|29.94|30.16|29.99|30.05|29.88|168
1741197300000|2025-03-05 17:55:00|30.12|29.95|30.17|30|30.2|30.03|30.07|29.9|206
1741197600000|2025-03-05 18:00:00|30.18|30.01|30.24|30.07|30.3|30.13|30.1|29.93|211
1741197900000|2025-03-05 18:05:00|30.23|30.06|30.11|29.94|30.31|30.14|30|29.83|263
1741198200000|2025-03-05 18:10:00|30.12|29.95|30.12|29.95|30.19|30.02|30.09|29.92|183
1741198500000|2025-03-05 18:15:00|30.11|29.94|30.12|29.95|30.2|30.03|30.05|29.88|219
1741198800000|2025-03-05 18:20:00|30.11|29.94|30.13|29.96|30.17|30|30.11|29.94|156
1741199100000|2025-03-05 18:25:00|30.15|29.98|30.18|30.01|30.19|30.02|30.04|29.87|116
1741199400000|2025-03-05 18:30:00|30.17|30|30.11|29.94|30.19|30.02|30.08|29.91|180
1741199700000|2025-03-05 18:35:00|30.1|29.93|30.12|29.95|30.15|29.98|30.06|29.89|127
1741200000000|2025-03-05 18:40:00|30.13|29.96|30.09|29.92|30.15|29.98|30.06|29.89|67
1741200300000|2025-03-05 18:45:00|30.08|29.91|30.16|29.99|30.19|30.02|30.04|29.87|127
1741200600000|2025-03-05 18:50:00|30.17|30|30.22|30.05|30.24|30.07|30.14|29.97|120
1741200900000|2025-03-05 18:55:00|30.21|30.04|30.3|30.13|30.34|30.17|30.2|30.03|114
1741201200000|2025-03-05 19:00:00|30.29|30.12|30.33|30.16|30.35|30.18|30.19|30.02|198
1741201500000|2025-03-05 19:05:00|30.34|30.17|30.42|30.25|30.46|30.29|30.33|30.16|142
1741201800000|2025-03-05 19:10:00|30.41|30.24|30.42|30.25|30.45|30.28|30.35|30.18|127
1741202100000|2025-03-05 19:15:00|30.41|30.24|30.28|30.11|30.45|30.28|30.27|30.1|181
1741202400000|2025-03-05 19:20:00|30.29|30.12|30.41|30.24|30.42|30.25|30.27|30.1|139
1741202700000|2025-03-05 19:25:00|30.4|30.23|30.3|30.13|30.41|30.24|30.3|30.13|134
1741203000000|2025-03-05 19:30:00|30.31|30.14|30.21|30.04|30.33|30.16|30.2|30.03|139
1741203300000|2025-03-05 19:35:00|30.2|30.03|30.16|29.99|30.21|30.04|30.13|29.96|135
1741203600000|2025-03-05 19:40:00|30.17|30|30.21|30.04|30.25|30.08|30.16|29.99|135
1741203900000|2025-03-05 19:45:00|30.22|30.05|30.14|29.97|30.22|30.05|30.13|29.96|130
1741204200000|2025-03-05 19:50:00|30.15|29.98|30.17|30|30.2|30.03|30.13|29.96|141
1741204500000|2025-03-05 19:55:00|30.16|29.99|30.1|29.93|30.21|30.04|30.09|29.92|81
1741204800000|2025-03-05 20:00:00|30.11|29.94|30.16|29.99|30.21|30.04|30.11|29.94|110
1741205100000|2025-03-05 20:05:00|30.15|29.98|30.2|30.03|30.22|30.05|30.09|29.92|95
1741205400000|2025-03-05 20:10:00|30.19|30.02|30.2|30.03|30.25|30.08|30.15|29.98|89
1741205700000|2025-03-05 20:15:00|30.19|30.02|30.09|29.92|30.21|30.04|30.05|29.88|138
1741206000000|2025-03-05 20:20:00|30.1|29.93|30.12|29.95|30.13|29.96|30.06|29.89|114
1741206300000|2025-03-05 20:25:00|30.13|29.96|30.15|29.98|30.2|30.03|30.12|29.95|62
1741206600000|2025-03-05 20:30:00|30.14|29.97|30.22|30.05|30.23|30.06|30.09|29.92|86
1741206900000|2025-03-05 20:35:00|30.23|30.06|30.19|30.02|30.31|30.14|30.17|30|98
1741207200000|2025-03-05 20:40:00|30.2|30.03|30.33|30.16|30.33|30.16|30.18|30.01|72
1741207500000|2025-03-05 20:45:00|30.32|30.15|30.3|30.13|30.37|30.2|30.26|30.09|113
1741207800000|2025-03-05 20:50:00|30.29|30.12|30.3|30.13|30.31|30.14|30.23|30.06|88
1741208100000|2025-03-05 20:55:00|30.29|30.12|30.19|30.02|30.3|30.13|30.18|30.01|104
1741208400000|2025-03-05 21:00:00|30.21|30.04|30.13|29.96|30.21|30.04|30.08|29.91|67
1741208700000|2025-03-05 21:05:00|30.12|29.95|30.18|30.01|30.19|30.02|30.09|29.92|73
1741209000000|2025-03-05 21:10:00|30.19|30.02|30.17|30|30.28|30.11|30.16|29.99|97
1741209300000|2025-03-05 21:15:00|30.19|30.02|30.27|30.1|30.28|30.11|30.1|29.93|118
1741209600000|2025-03-05 21:20:00|30.26|30.09|30.14|29.97|30.26|30.09|30.13|29.96|72
1741209900000|2025-03-05 21:25:00|30.13|29.96|30.17|30|30.18|30.01|30.12|29.95|51
1741210200000|2025-03-05 21:30:00|30.16|29.99|30.12|29.95|30.16|29.99|30.09|29.92|60
1741210500000|2025-03-05 21:35:00|30.11|29.94|30.12|29.95|30.12|29.95|30.05|29.88|40
1741210800000|2025-03-05 21:40:00|30.11|29.94|30.13|29.96|30.17|30|30.11|29.94|46
1741211100000|2025-03-05 21:45:00|30.12|29.95|30.17|30|30.17|30|30.1|29.93|57
1741211400000|2025-03-05 21:50:00|30.18|30.01|30.19|30.02|30.24|30.07|30.17|30|42
1741211700000|2025-03-05 21:55:00|30.18|30.01|30.22|30.05|30.31|30.14|30.18|30.01|49
1741212000000|2025-03-05 22:00:00|30.21|30.04|30.24|30.07|30.28|30.11|30.21|30.04|28
1741212300000|2025-03-05 22:05:00|30.26|30.09|30.25|30.08|30.28|30.11|30.23|30.06|34
1741212600000|2025-03-05 22:10:00|30.26|30.09|30.45|30.28|30.45|30.28|30.26|30.09|45
1741212900000|2025-03-05 22:15:00|30.44|30.27|30.34|30.17|30.48|30.31|30.34|30.17|62
1741213200000|2025-03-05 22:20:00|30.35|30.18|30.34|30.17|30.39|30.22|30.31|30.14|20
1741213500000|2025-03-05 22:25:00|30.35|30.18|30.26|30.09|30.38|30.21|30.26|30.09|28
1741213800000|2025-03-05 22:30:00|30.27|30.1|30.28|30.11|30.34|30.17|30.24|30.07|64
1741214100000|2025-03-05 22:35:00|30.29|30.12|30.25|30.08|30.3|30.13|30.25|30.08|34
1741214400000|2025-03-05 22:40:00|30.27|30.1|30.27|30.1|30.28|30.11|30.25|30.08|24
1741214700000|2025-03-05 22:45:00|30.28|30.11|30.26|30.09|30.28|30.11|30.26|30.09|9
1741215300000|2025-03-05 22:55:00|30.37|30.2|30.32|30.15|30.4|30.23|30.29|30.12|43
1741215600000|2025-03-05 23:00:00|30.33|30.16|30.33|30.16|30.41|30.24|30.28|30.11|93
1741215900000|2025-03-05 23:05:00|30.32|30.15|30.31|30.14|30.35|30.18|30.28|30.11|70
1741216200000|2025-03-05 23:10:00|30.32|30.15|30.23|30.06|30.37|30.2|30.22|30.05|60
1741216500000|2025-03-05 23:15:00|30.24|30.07|30.18|30.01|30.26|30.09|30.16|29.99|49
1741216800000|2025-03-05 23:20:00|30.19|30.02|30.16|29.99|30.19|30.02|30.14|29.97|57
1741217100000|2025-03-05 23:25:00|30.15|29.98|30.12|29.95|30.17|30|30.09|29.92|58
1741217400000|2025-03-05 23:30:00|30.13|29.96|30.14|29.97|30.18|30.01|30.11|29.94|43
1741217700000|2025-03-05 23:35:00|30.13|29.96|30.27|30.1|30.28|30.11|30.13|29.96|64
1741218000000|2025-03-05 23:40:00|30.26|30.09|30.3|30.13|30.32|30.15|30.23|30.06|50
1741218300000|2025-03-05 23:45:00|30.31|30.14|30.22|30.05|30.35|30.18|30.21|30.04|86
1741218600000|2025-03-05 23:50:00|30.21|30.04|30.11|29.94|30.21|30.04|30.11|29.94|63
1741218900000|2025-03-05 23:55:00|30.12|29.95|30.18|30.01|30.18|30.01|30.09|29.92|57
1741219200000|2025-03-06 00:00:00|30.11|29.94|30.16|29.99|30.24|30.07|30.06|29.89|142
1741219500000|2025-03-06 00:05:00|30.14|29.97|30.03|29.86|30.18|30.01|29.99|29.82|102
1741219800000|2025-03-06 00:10:00|30.04|29.87|30.07|29.9|30.11|29.94|29.99|29.82|69
1741220100000|2025-03-06 00:15:00|30.08|29.91|30.08|29.91|30.16|29.99|30.05|29.88|128
1741220400000|2025-03-06 00:20:00|30.07|29.9|29.92|29.75|30.12|29.95|29.9|29.73|126
1741220700000|2025-03-06 00:25:00|29.93|29.76|29.97|29.8|29.97|29.8|29.85|29.68|104
1741221000000|2025-03-06 00:30:00|29.96|29.79|29.91|29.74|29.99|29.82|29.86|29.69|156
1741221300000|2025-03-06 00:35:00|29.92|29.75|29.86|29.69|29.92|29.75|29.81|29.64|82
1741221600000|2025-03-06 00:40:00|29.87|29.7|29.83|29.66|29.9|29.73|29.81|29.64|58
1741221900000|2025-03-06 00:45:00|29.82|29.65|29.82|29.65|29.88|29.71|29.8|29.63|104
1741222200000|2025-03-06 00:50:00|29.81|29.64|29.78|29.61|29.85|29.68|29.76|29.59|69
1741222500000|2025-03-06 00:55:00|29.79|29.62|29.77|29.6|29.8|29.63|29.75|29.58|58
1741222800000|2025-03-06 01:00:00|29.76|29.59|29.78|29.61|29.82|29.65|29.73|29.56|79
1741223100000|2025-03-06 01:05:00|29.77|29.6|29.84|29.67|29.9|29.73|29.76|29.59|59
1741223400000|2025-03-06 01:10:00|29.85|29.68|29.94|29.77|29.94|29.77|29.82|29.65|49
1741223700000|2025-03-06 01:15:00|29.95|29.78|29.87|29.7|30|29.83|29.87|29.7|104
1741224000000|2025-03-06 01:20:00|29.89|29.72|29.8|29.63|29.9|29.73|29.8|29.63|112
1741224300000|2025-03-06 01:25:00|29.81|29.64|29.83|29.66|29.89|29.72|29.81|29.64|69
1741224600000|2025-03-06 01:30:00|29.82|29.65|29.88|29.71|29.89|29.72|29.75|29.58|109
1741224900000|2025-03-06 01:35:00|29.87|29.7|30|29.83|30.05|29.88|29.87|29.7|125
1741225200000|2025-03-06 01:40:00|29.99|29.82|30.16|29.99|30.18|30.01|29.99|29.82|77
1741225500000|2025-03-06 01:45:00|30.15|29.98|30.5|30.33|30.58|30.41|30.14|29.97|247
1741225800000|2025-03-06 01:50:00|30.49|30.32|30.37|30.2|30.52|30.35|30.31|30.14|229
1741226100000|2025-03-06 01:55:00|30.36|30.19|30.26|30.09|30.36|30.19|30.16|29.99|234
1741226400000|2025-03-06 02:00:00|30.25|30.08|30.25|30.08|30.36|30.19|30.18|30.01|287
1741226700000|2025-03-06 02:05:00|30.23|30.06|30.25|30.08|30.33|30.16|30.21|30.04|229
1741227000000|2025-03-06 02:10:00|30.24|30.07|30.33|30.16|30.37|30.2|30.22|30.05|252
1741227300000|2025-03-06 02:15:00|30.34|30.17|30.27|30.1|30.38|30.21|30.26|30.09|235
1741227600000|2025-03-06 02:20:00|30.26|30.09|30.21|30.04|30.31|30.14|30.15|29.98|197
1741227900000|2025-03-06 02:25:00|30.2|30.03|30.18|30.01|30.25|30.08|30.17|30|146
1741228200000|2025-03-06 02:30:00|30.17|30|30.16|29.99|30.19|30.02|30.09|29.92|165
1741228500000|2025-03-06 02:35:00|30.15|29.98|30.13|29.96|30.17|30|30.08|29.91|139
1741228800000|2025-03-06 02:40:00|30.12|29.95|30.18|30.01|30.23|30.06|30.1|29.93|82
1741229100000|2025-03-06 02:45:00|30.19|30.02|30.23|30.06|30.24|30.07|30.16|29.99|114
1741229400000|2025-03-06 02:50:00|30.22|30.05|30.33|30.16|30.34|30.17|30.22|30.05|133
1741229700000|2025-03-06 02:55:00|30.34|30.17|30.34|30.17|30.41|30.24|30.33|30.16|76
1741230000000|2025-03-06 03:00:00|30.35|30.18|30.34|30.17|30.4|30.23|30.27|30.1|149
1741230300000|2025-03-06 03:05:00|30.35|30.18|30.25|30.08|30.35|30.18|30.23|30.06|147
1741230600000|2025-03-06 03:10:00|30.26|30.09|30.28|30.11|30.42|30.25|30.23|30.06|172
1741230900000|2025-03-06 03:15:00|30.27|30.1|30.24|30.07|30.33|30.16|30.18|30.01|183
1741231200000|2025-03-06 03:20:00|30.25|30.08|30.22|30.05|30.27|30.1|30.18|30.01|166
1741231500000|2025-03-06 03:25:00|30.21|30.04|30.23|30.06|30.27|30.1|30.18|30.01|133
1741231800000|2025-03-06 03:30:00|30.22|30.05|30.17|30|30.25|30.08|30.12|29.95|122
1741232100000|2025-03-06 03:35:00|30.16|29.99|30.16|29.99|30.24|30.07|30.16|29.99|162
1741232400000|2025-03-06 03:40:00|30.15|29.98|30.18|30.01|30.22|30.05|30.15|29.98|127
1741232700000|2025-03-06 03:45:00|30.17|30|30.12|29.95|30.22|30.05|30.09|29.92|150
1741233000000|2025-03-06 03:50:00|30.11|29.94|30.1|29.93|30.15|29.98|30.09|29.92|105
1741233300000|2025-03-06 03:55:00|30.11|29.94|30.16|29.99|30.17|30|30.11|29.94|55
1741233600000|2025-03-06 04:00:00|30.17|30|30.06|29.89|30.19|30.02|30.05|29.88|121
1741233900000|2025-03-06 04:05:00|30.05|29.88|30.15|29.98|30.15|29.98|30.05|29.88|124
1741234200000|2025-03-06 04:10:00|30.16|29.99|30.21|30.04|30.23|30.06|30.12|29.95|62
1741234500000|2025-03-06 04:15:00|30.23|30.06|30.12|29.95|30.23|30.06|30.12|29.95|72
1741234800000|2025-03-06 04:20:00|30.13|29.96|30.11|29.94|30.19|30.02|30.07|29.9|84
1741235100000|2025-03-06 04:25:00|30.12|29.95|30.11|29.94|30.16|29.99|30.11|29.94|34
1741235400000|2025-03-06 04:30:00|30.12|29.95|30.12|29.95|30.17|30|30.11|29.94|76
1741235700000|2025-03-06 04:35:00|30.13|29.96|30.21|30.04|30.24|30.07|30.13|29.96|76
1741236000000|2025-03-06 04:40:00|30.22|30.05|30.35|30.18|30.39|30.22|30.21|30.04|122
1741236300000|2025-03-06 04:45:00|30.34|30.17|30.41|30.24|30.41|30.24|30.33|30.16|111
1741236600000|2025-03-06 04:50:00|30.4|30.23|30.43|30.26|30.43|30.26|30.36|30.19|57
1741236900000|2025-03-06 04:55:00|30.44|30.27|30.43|30.26|30.52|30.35|30.41|30.24|99
1741237200000|2025-03-06 05:00:00|30.44|30.27|30.52|30.35|30.56|30.39|30.39|30.22|130
1741237500000|2025-03-06 05:05:00|30.51|30.34|30.49|30.32|30.54|30.37|30.44|30.27|68
1741237800000|2025-03-06 05:10:00|30.5|30.33|30.43|30.26|30.53|30.36|30.4|30.23|98
1741238100000|2025-03-06 05:15:00|30.44|30.27|30.64|30.47|30.64|30.47|30.44|30.27|139
1741238400000|2025-03-06 05:20:00|30.63|30.46|30.58|30.41|30.68|30.51|30.56|30.39|145
1741238700000|2025-03-06 05:25:00|30.59|30.42|30.63|30.46|30.65|30.48|30.56|30.39|98
1741239000000|2025-03-06 05:30:00|30.62|30.45|30.59|30.42|30.68|30.51|30.57|30.4|132
1741239300000|2025-03-06 05:35:00|30.58|30.41|30.57|30.4|30.63|30.46|30.55|30.38|113
1741239600000|2025-03-06 05:40:00|30.56|30.39|30.57|30.4|30.62|30.45|30.56|30.39|116
1741239900000|2025-03-06 05:45:00|30.56|30.39|30.36|30.19|30.58|30.41|30.35|30.18|154
1741240200000|2025-03-06 05:50:00|30.37|30.2|30.4|30.23|30.42|30.25|30.34|30.17|125
1741240500000|2025-03-06 05:55:00|30.41|30.24|30.41|30.24|30.46|30.29|30.37|30.2|100
1741240800000|2025-03-06 06:00:00|30.39|30.22|30.28|30.11|30.4|30.23|30.26|30.09|86
1741241100000|2025-03-06 06:05:00|30.27|30.1|30.2|30.03|30.27|30.1|30.2|30.03|62
1741241400000|2025-03-06 06:10:00|30.21|30.04|30.19|30.02|30.25|30.08|30.16|29.99|110
1741241700000|2025-03-06 06:15:00|30.18|30.01|30.18|30.01|30.21|30.04|30.14|29.97|105
1741242000000|2025-03-06 06:20:00|30.17|30|30.18|30.01|30.25|30.08|30.16|29.99|111
1741242300000|2025-03-06 06:25:00|30.19|30.02|30.28|30.11|30.29|30.12|30.19|30.02|70
1741242600000|2025-03-06 06:30:00|30.27|30.1|30.24|30.07|30.3|30.13|30.2|30.03|142
1741242900000|2025-03-06 06:35:00|30.25|30.08|30.22|30.05|30.26|30.09|30.19|30.02|103
1741243200000|2025-03-06 06:40:00|30.23|30.06|30.17|30|30.23|30.06|30.16|29.99|120
1741243500000|2025-03-06 06:45:00|30.18|30.01|30.23|30.06|30.24|30.07|30.18|30.01|150
1741243800000|2025-03-06 06:50:00|30.22|30.05|30.18|30.01|30.23|30.06|30.17|30|119
1741244100000|2025-03-06 06:55:00|30.19|30.02|30.15|29.98|30.2|30.03|30.13|29.96|118
1741244400000|2025-03-06 07:00:00|30.16|29.99|30.18|30.01|30.23|30.06|30.15|29.98|117
1741244700000|2025-03-06 07:05:00|30.17|30|30.11|29.94|30.24|30.07|30.07|29.9|149
1741245000000|2025-03-06 07:10:00|30.09|29.92|30.17|30|30.17|30|30.09|29.92|148
1741245300000|2025-03-06 07:15:00|30.16|29.99|30.11|29.94|30.17|30|30.11|29.94|62
1741245600000|2025-03-06 07:20:00|30.1|29.93|30.1|29.93|30.19|30.02|30.09|29.92|118
1741245900000|2025-03-06 07:25:00|30.12|29.95|30.07|29.9|30.14|29.97|30.05|29.88|95
1741246200000|2025-03-06 07:30:00|30.06|29.89|30.1|29.93|30.15|29.98|30.04|29.87|115
1741246500000|2025-03-06 07:35:00|30.09|29.92|30.11|29.94|30.14|29.97|30.08|29.91|111
1741246800000|2025-03-06 07:40:00|30.1|29.93|30.05|29.88|30.12|29.95|30.04|29.87|61
1741247100000|2025-03-06 07:45:00|30.06|29.89|30.06|29.89|30.07|29.9|30.03|29.86|76
1741247400000|2025-03-06 07:50:00|30.05|29.88|30|29.83|30.07|29.9|29.98|29.81|80
1741247700000|2025-03-06 07:55:00|29.99|29.82|30|29.83|30.02|29.85|29.93|29.76|56
1741248000000|2025-03-06 08:00:00|29.99|29.82|30.09|29.92|30.17|30|29.98|29.81|140
1741248300000|2025-03-06 08:05:00|30.1|29.93|30.2|30.03|30.2|30.03|30.08|29.91|126
1741248600000|2025-03-06 08:10:00|30.19|30.02|30.18|30.01|30.2|30.03|30.11|29.94|92
1741248900000|2025-03-06 08:15:00|30.17|30|30.29|30.12|30.32|30.15|30.16|29.99|113
1741249200000|2025-03-06 08:20:00|30.3|30.13|30.28|30.11|30.3|30.13|30.23|30.06|119
1741249500000|2025-03-06 08:25:00|30.27|30.1|30.29|30.12|30.29|30.12|30.22|30.05|82
1741249800000|2025-03-06 08:30:00|30.28|30.11|30.31|30.14|30.31|30.14|30.25|30.08|83
1741250100000|2025-03-06 08:35:00|30.3|30.13|30.41|30.24|30.42|30.25|30.29|30.12|87
1741250400000|2025-03-06 08:40:00|30.4|30.23|30.56|30.39|30.65|30.48|30.4|30.23|136
1741250700000|2025-03-06 08:45:00|30.57|30.4|30.57|30.4|30.68|30.51|30.47|30.3|151
1741251000000|2025-03-06 08:50:00|30.56|30.39|30.63|30.46|30.68|30.51|30.56|30.39|129
1741251300000|2025-03-06 08:55:00|30.64|30.47|30.56|30.39|30.67|30.5|30.54|30.37|125
1741251600000|2025-03-06 09:00:00|30.55|30.38|30.36|30.19|30.55|30.38|30.3|30.13|201
1741251900000|2025-03-06 09:05:00|30.35|30.18|30.22|30.05|30.37|30.2|30.14|29.97|132
1741252200000|2025-03-06 09:10:00|30.23|30.06|30.32|30.15|30.34|30.17|30.22|30.05|132
1741252500000|2025-03-06 09:15:00|30.31|30.14|30.48|30.31|30.5|30.33|30.31|30.14|105
1741252800000|2025-03-06 09:20:00|30.49|30.32|30.5|30.33|30.55|30.38|30.44|30.27|101
1741253100000|2025-03-06 09:25:00|30.51|30.34|30.39|30.22|30.53|30.36|30.36|30.19|125
1741253400000|2025-03-06 09:30:00|30.38|30.21|30.4|30.23|30.44|30.27|30.32|30.15|162
1741253700000|2025-03-06 09:35:00|30.41|30.24|30.42|30.25|30.47|30.3|30.33|30.16|141
1741254000000|2025-03-06 09:40:00|30.43|30.26|30.57|30.4|30.57|30.4|30.42|30.25|146
1741254300000|2025-03-06 09:45:00|30.58|30.41|30.52|30.35|30.63|30.46|30.49|30.32|104
1741254600000|2025-03-06 09:50:00|30.51|30.34|30.48|30.31|30.59|30.42|30.47|30.3|102
1741254900000|2025-03-06 09:55:00|30.47|30.3|30.49|30.32|30.52|30.35|30.44|30.27|94
1741255200000|2025-03-06 10:00:00|30.5|30.33|30.51|30.34|30.52|30.35|30.38|30.21|138
1741255500000|2025-03-06 10:05:00|30.52|30.35|30.63|30.46|30.64|30.47|30.51|30.34|97
1741255800000|2025-03-06 10:10:00|30.64|30.47|30.76|30.59|30.76|30.59|30.62|30.45|92
1741256100000|2025-03-06 10:15:00|30.75|30.58|30.8|30.63|30.97|30.8|30.72|30.55|240
1741256400000|2025-03-06 10:20:00|30.81|30.64|30.76|30.59|30.87|30.7|30.7|30.53|184
1741256700000|2025-03-06 10:25:00|30.74|30.57|30.9|30.73|30.91|30.74|30.72|30.55|216
1741257000000|2025-03-06 10:30:00|30.89|30.72|30.89|30.72|30.97|30.8|30.84|30.67|225
1741257300000|2025-03-06 10:35:00|30.88|30.71|30.81|30.64|30.9|30.73|30.79|30.62|158
1741257600000|2025-03-06 10:40:00|30.8|30.63|30.85|30.68|30.9|30.73|30.78|30.61|118
1741257900000|2025-03-06 10:45:00|30.84|30.67|30.99|30.82|30.99|30.82|30.82|30.65|159
1741258200000|2025-03-06 10:50:00|31|30.83|30.93|30.76|31.04|30.87|30.91|30.74|154
1741258500000|2025-03-06 10:55:00|30.94|30.77|31|30.83|31.03|30.86|30.93|30.76|191
1741258800000|2025-03-06 11:00:00|31.01|30.84|30.9|30.73|31.11|30.94|30.88|30.71|230
1741259100000|2025-03-06 11:05:00|30.89|30.72|30.77|30.6|30.9|30.73|30.74|30.57|226
1741259400000|2025-03-06 11:10:00|30.75|30.58|30.9|30.73|30.9|30.73|30.74|30.57|195
1741259700000|2025-03-06 11:15:00|30.91|30.74|30.93|30.76|30.94|30.77|30.85|30.68|150
1741260000000|2025-03-06 11:20:00|30.94|30.77|30.95|30.78|31.02|30.85|30.91|30.74|126
1741260300000|2025-03-06 11:25:00|30.94|30.77|30.91|30.74|30.99|30.82|30.89|30.72|88
1741260600000|2025-03-06 11:30:00|30.9|30.73|30.84|30.67|30.95|30.78|30.82|30.65|153
1741260900000|2025-03-06 11:35:00|30.83|30.66|30.7|30.53|30.87|30.7|30.66|30.49|121
1741261200000|2025-03-06 11:40:00|30.69|30.52|30.72|30.55|30.75|30.58|30.68|30.51|106
1741261500000|2025-03-06 11:45:00|30.73|30.56|30.69|30.52|30.73|30.56|30.68|30.51|112
1741261800000|2025-03-06 11:50:00|30.7|30.53|30.68|30.51|30.72|30.55|30.67|30.5|86
1741262100000|2025-03-06 11:55:00|30.69|30.52|30.66|30.49|30.71|30.54|30.66|30.49|77
1741262400000|2025-03-06 12:00:00|30.67|30.5|30.45|30.28|30.72|30.55|30.45|30.28|171
1741262700000|2025-03-06 12:05:00|30.46|30.29|30.44|30.27|30.47|30.3|30.4|30.23|153
1741263000000|2025-03-06 12:10:00|30.43|30.26|30.47|30.3|30.49|30.32|30.38|30.21|138
1741263300000|2025-03-06 12:15:00|30.48|30.31|30.28|30.11|30.5|30.33|30.26|30.09|170
1741263600000|2025-03-06 12:20:00|30.27|30.1|30.31|30.14|30.37|30.2|30.23|30.06|219
1741263900000|2025-03-06 12:25:00|30.32|30.15|30.42|30.25|30.42|30.25|30.3|30.13|153
1741264200000|2025-03-06 12:30:00|30.4|30.23|30.4|30.23|30.42|30.25|30.32|30.15|167
1741264500000|2025-03-06 12:35:00|30.39|30.22|30.29|30.12|30.44|30.27|30.29|30.12|228
1741264800000|2025-03-06 12:40:00|30.3|30.13|30.34|30.17|30.4|30.23|30.25|30.08|200
1741265100000|2025-03-06 12:45:00|30.35|30.18|30.19|30.02|30.4|30.23|30.18|30.01|218
1741265400000|2025-03-06 12:50:00|30.2|30.03|30.2|30.03|30.29|30.12|30.18|30.01|225
1741265700000|2025-03-06 12:55:00|30.19|30.02|30.29|30.12|30.35|30.18|30.19|30.02|134
1741266000000|2025-03-06 13:00:00|30.28|30.11|30.28|30.11|30.38|30.21|30.25|30.08|70
1741266300000|2025-03-06 13:05:00|30.27|30.1|30.36|30.19|30.37|30.2|30.22|30.05|54
1741266600000|2025-03-06 13:10:00|30.35|30.18|30.39|30.22|30.4|30.23|30.28|30.11|35
1741266900000|2025-03-06 13:15:00|30.4|30.23|30.31|30.14|30.45|30.28|30.3|30.13|76
1741267200000|2025-03-06 13:20:00|30.32|30.15|30.3|30.13|30.38|30.21|30.2|30.03|66
1741267500000|2025-03-06 13:25:00|30.29|30.12|30.37|30.2|30.42|30.25|30.29|30.12|77
1741267800000|2025-03-06 13:30:00|30.38|30.21|30.62|30.45|30.65|30.48|30.37|30.2|201
1741268100000|2025-03-06 13:35:00|30.58|30.41|30.64|30.47|30.72|30.55|30.52|30.35|168
1741268400000|2025-03-06 13:40:00|30.63|30.46|30.67|30.5|30.69|30.52|30.58|30.41|160
1741268700000|2025-03-06 13:45:00|30.66|30.49|30.64|30.47|30.69|30.52|30.59|30.42|222
1741269000000|2025-03-06 13:50:00|30.66|30.49|30.61|30.44|30.67|30.5|30.52|30.35|191
1741269300000|2025-03-06 13:55:00|30.6|30.43|30.45|30.28|30.61|30.44|30.4|30.23|232
1741269600000|2025-03-06 14:00:00|30.46|30.29|30.5|30.33|30.58|30.41|30.4|30.23|144
1741269900000|2025-03-06 14:05:00|30.49|30.32|30.46|30.29|30.56|30.39|30.42|30.25|103
1741270200000|2025-03-06 14:10:00|30.41|30.24|30.4|30.23|30.46|30.29|30.35|30.18|202
1741270500000|2025-03-06 14:15:00|30.41|30.24|30.53|30.36|30.56|30.39|30.32|30.15|177
1741270800000|2025-03-06 14:20:00|30.52|30.35|30.61|30.44|30.63|30.46|30.48|30.31|148
1741271100000|2025-03-06 14:25:00|30.62|30.45|30.6|30.43|30.67|30.5|30.58|30.41|113
1741271400000|2025-03-06 14:30:00|30.61|30.44|30.26|30.09|30.68|30.51|30.16|29.99|310
1741271700000|2025-03-06 14:35:00|30.27|30.1|30.29|30.12|30.33|30.16|30.11|29.94|382
1741272000000|2025-03-06 14:40:00|30.3|30.13|30.19|30.02|30.32|30.15|30.12|29.95|286
1741272300000|2025-03-06 14:45:00|30.18|30.01|30.38|30.21|30.42|30.25|30.17|30|318
1741272600000|2025-03-06 14:50:00|30.37|30.2|30.38|30.21|30.55|30.38|30.33|30.16|287
1741272900000|2025-03-06 14:55:00|30.39|30.22|30.33|30.16|30.44|30.27|30.23|30.06|257
1741273200000|2025-03-06 15:00:00|30.32|30.15|30.39|30.22|30.48|30.31|30.27|30.1|300
1741273500000|2025-03-06 15:05:00|30.4|30.23|30.62|30.45|30.69|30.52|30.38|30.21|360
1741273800000|2025-03-06 15:10:00|30.6|30.43|30.58|30.41|30.69|30.52|30.55|30.38|277
1741274100000|2025-03-06 15:15:00|30.57|30.4|30.6|30.43|30.73|30.56|30.55|30.38|269
1741274400000|2025-03-06 15:20:00|30.61|30.44|30.58|30.41|30.68|30.51|30.55|30.38|172
1741274700000|2025-03-06 15:25:00|30.57|30.4|30.61|30.44|30.62|30.45|30.48|30.31|185
1741275000000|2025-03-06 15:30:00|30.62|30.45|30.5|30.33|30.62|30.45|30.48|30.31|189
1741275300000|2025-03-06 15:35:00|30.49|30.32|30.73|30.56|30.75|30.58|30.46|30.29|182
1741275600000|2025-03-06 15:40:00|30.72|30.55|30.66|30.49|30.77|30.6|30.64|30.47|143
1741275900000|2025-03-06 15:45:00|30.68|30.51|30.68|30.51|30.69|30.52|30.57|30.4|143
1741276200000|2025-03-06 15:50:00|30.67|30.5|30.61|30.44|30.67|30.5|30.6|30.43|106
1741276500000|2025-03-06 15:55:00|30.6|30.43|30.63|30.46|30.65|30.48|30.54|30.37|142
1741276800000|2025-03-06 16:00:00|30.61|30.44|30.71|30.54|30.79|30.62|30.55|30.38|205
1741277100000|2025-03-06 16:05:00|30.72|30.55|30.9|30.73|30.91|30.74|30.69|30.52|174
1741277400000|2025-03-06 16:10:00|30.91|30.74|30.66|30.49|30.91|30.74|30.61|30.44|201
1741277700000|2025-03-06 16:15:00|30.65|30.48|30.74|30.57|30.76|30.59|30.57|30.4|203
1741278000000|2025-03-06 16:20:00|30.73|30.56|30.56|30.39|30.77|30.6|30.51|30.34|192
1741278300000|2025-03-06 16:25:00|30.57|30.4|30.55|30.38|30.59|30.42|30.39|30.22|191
1741278600000|2025-03-06 16:30:00|30.54|30.37|30.49|30.32|30.64|30.47|30.43|30.26|284
1741278900000|2025-03-06 16:35:00|30.48|30.31|30.43|30.26|30.52|30.35|30.39|30.22|208
1741279200000|2025-03-06 16:40:00|30.42|30.25|30.41|30.24|30.49|30.32|30.37|30.2|173
1741279500000|2025-03-06 16:45:00|30.42|30.25|30.48|30.31|30.52|30.35|30.4|30.23|133
1741279800000|2025-03-06 16:50:00|30.47|30.3|30.24|30.07|30.48|30.31|30.19|30.02|148
1741280100000|2025-03-06 16:55:00|30.23|30.06|30.17|30|30.26|30.09|30.12|29.95|189
1741280400000|2025-03-06 17:00:00|30.16|29.99|29.92|29.75|30.2|30.03|29.91|29.74|285
1741280700000|2025-03-06 17:05:00|29.91|29.74|29.95|29.78|30.01|29.84|29.86|29.69|289
1741281000000|2025-03-06 17:10:00|29.96|29.79|29.96|29.79|30.02|29.85|29.94|29.77|166
1741281300000|2025-03-06 17:15:00|29.97|29.8|30.01|29.84|30.03|29.86|29.91|29.74|184
1741281600000|2025-03-06 17:20:00|30.03|29.86|30.06|29.89|30.13|29.96|30.02|29.85|148
1741281900000|2025-03-06 17:25:00|30.07|29.9|30.02|29.85|30.11|29.94|29.97|29.8|140
1741282200000|2025-03-06 17:30:00|30.03|29.86|29.98|29.81|30.12|29.95|29.96|29.79|192
1741282500000|2025-03-06 17:35:00|29.99|29.82|29.81|29.64|29.99|29.82|29.79|29.62|199
1741282800000|2025-03-06 17:40:00|29.82|29.65|29.87|29.7|29.94|29.77|29.81|29.64|187
1741283100000|2025-03-06 17:45:00|29.86|29.69|29.75|29.58|29.86|29.69|29.69|29.52|218
1741283400000|2025-03-06 17:50:00|29.74|29.57|29.8|29.63|29.81|29.64|29.71|29.54|180
1741283700000|2025-03-06 17:55:00|29.81|29.64|29.88|29.71|29.94|29.77|29.79|29.62|132
1741284000000|2025-03-06 18:00:00|29.87|29.7|29.95|29.78|29.96|29.79|29.85|29.68|131
1741284300000|2025-03-06 18:05:00|29.96|29.79|29.91|29.74|30.04|29.87|29.9|29.73|140
1741284600000|2025-03-06 18:10:00|29.9|29.73|29.88|29.71|29.92|29.75|29.82|29.65|135
1741284900000|2025-03-06 18:15:00|29.87|29.7|29.88|29.71|29.93|29.76|29.82|29.65|137
1741285200000|2025-03-06 18:20:00|29.87|29.7|29.96|29.79|29.98|29.81|29.83|29.66|128
1741285500000|2025-03-06 18:25:00|29.95|29.78|29.84|29.67|29.97|29.8|29.82|29.65|120
1741285800000|2025-03-06 18:30:00|29.85|29.68|29.88|29.71|29.97|29.8|29.8|29.63|151
1741286100000|2025-03-06 18:35:00|29.9|29.73|29.74|29.57|29.91|29.74|29.74|29.57|119
1741286400000|2025-03-06 18:40:00|29.73|29.56|29.83|29.66|29.86|29.69|29.72|29.55|128
1741286700000|2025-03-06 18:45:00|29.85|29.68|29.84|29.67|29.93|29.76|29.82|29.65|125
1741287000000|2025-03-06 18:50:00|29.83|29.66|29.83|29.66|29.89|29.72|29.8|29.63|122
1741287300000|2025-03-06 18:55:00|29.82|29.65|29.85|29.68|29.85|29.68|29.78|29.61|86
1741287600000|2025-03-06 19:00:00|29.84|29.67|29.78|29.61|29.88|29.71|29.69|29.52|171
1741287900000|2025-03-06 19:05:00|29.79|29.62|29.79|29.62|29.83|29.66|29.75|29.58|119
1741288200000|2025-03-06 19:10:00|29.78|29.61|29.79|29.62|29.85|29.68|29.78|29.61|112
1741288500000|2025-03-06 19:15:00|29.8|29.63|29.76|29.59|29.83|29.66|29.72|29.55|108
1741288800000|2025-03-06 19:20:00|29.77|29.6|29.74|29.57|29.78|29.61|29.72|29.55|97
1741289100000|2025-03-06 19:25:00|29.75|29.58|29.76|29.59|29.81|29.64|29.71|29.54|102
1741289400000|2025-03-06 19:30:00|29.75|29.58|29.8|29.63|29.83|29.66|29.66|29.49|188
1741289700000|2025-03-06 19:35:00|29.79|29.62|29.81|29.64|29.83|29.66|29.75|29.58|137
1741290000000|2025-03-06 19:40:00|29.8|29.63|29.94|29.77|29.99|29.82|29.78|29.61|147
1741290300000|2025-03-06 19:45:00|29.93|29.76|30.13|29.96|30.17|30|29.93|29.76|172
1741290600000|2025-03-06 19:50:00|30.12|29.95|30.02|29.85|30.17|30|30.01|29.84|206
1741290900000|2025-03-06 19:55:00|30|29.83|29.86|29.69|30.01|29.84|29.85|29.68|193
1741291200000|2025-03-06 20:00:00|29.87|29.7|29.94|29.77|29.96|29.79|29.8|29.63|167
1741291500000|2025-03-06 20:05:00|29.95|29.78|29.95|29.78|29.99|29.82|29.88|29.71|138
1741291800000|2025-03-06 20:10:00|29.94|29.77|30.04|29.87|30.04|29.87|29.93|29.76|128
1741292100000|2025-03-06 20:15:00|30.02|29.85|30.03|29.86|30.08|29.91|29.98|29.81|152
1741292400000|2025-03-06 20:20:00|30.02|29.85|29.98|29.81|30.05|29.88|29.94|29.77|124
1741292700000|2025-03-06 20:25:00|29.99|29.82|30.02|29.85|30.06|29.89|29.97|29.8|119
1741293000000|2025-03-06 20:30:00|30.01|29.84|30.01|29.84|30.13|29.96|29.98|29.81|140
1741293300000|2025-03-06 20:35:00|30|29.83|30.02|29.85|30.07|29.9|29.99|29.82|141
1741293600000|2025-03-06 20:40:00|30.01|29.84|29.88|29.71|30.03|29.86|29.87|29.7|114
1741293900000|2025-03-06 20:45:00|29.87|29.7|29.96|29.79|29.96|29.79|29.86|29.69|127
1741294200000|2025-03-06 20:50:00|29.98|29.81|30.06|29.89|30.06|29.89|29.93|29.76|125
1741294500000|2025-03-06 20:55:00|30.05|29.88|29.94|29.77|30.05|29.88|29.93|29.76|94
1741294800000|2025-03-06 21:00:00|29.93|29.76|30.08|29.91|30.08|29.91|29.92|29.75|90
1741295100000|2025-03-06 21:05:00|30.07|29.9|30.05|29.88|30.09|29.92|30.03|29.86|71
1741295400000|2025-03-06 21:10:00|30.06|29.89|30.13|29.96|30.19|30.02|30.01|29.84|116
1741295700000|2025-03-06 21:15:00|30.11|29.94|30.09|29.92|30.17|30|30.05|29.88|122
1741296000000|2025-03-06 21:20:00|30.1|29.93|30|29.83|30.1|29.93|30|29.83|93
1741296300000|2025-03-06 21:25:00|29.98|29.81|29.98|29.81|30.01|29.84|29.93|29.76|50
1741296600000|2025-03-06 21:30:00|29.99|29.82|29.93|29.76|29.99|29.82|29.88|29.71|121
1741296900000|2025-03-06 21:35:00|29.92|29.75|29.85|29.68|29.94|29.77|29.81|29.64|123
1741297200000|2025-03-06 21:40:00|29.84|29.67|29.83|29.66|29.84|29.67|29.76|29.59|79
1741297500000|2025-03-06 21:45:00|29.84|29.67|29.81|29.64|29.84|29.67|29.76|29.59|89
1741297800000|2025-03-06 21:50:00|29.82|29.65|29.87|29.7|29.91|29.74|29.8|29.63|73
1741298100000|2025-03-06 21:55:00|29.86|29.69|29.9|29.73|29.92|29.75|29.77|29.6|104
1741298400000|2025-03-06 22:00:00|29.91|29.74|30.07|29.9|30.16|29.99|29.91|29.74|301
1741298700000|2025-03-06 22:05:00|30.06|29.89|30.11|29.94|30.12|29.95|29.97|29.8|193
1741299000000|2025-03-06 22:10:00|30.15|29.98|30.12|29.95|30.18|30.01|30.1|29.93|160
1741299300000|2025-03-06 22:15:00|30.13|29.96|29.98|29.81|30.14|29.97|29.91|29.74|248
1741299600000|2025-03-06 22:20:00|30|29.83|29.81|29.64|30|29.83|29.79|29.62|114
1741299900000|2025-03-06 22:25:00|29.8|29.63|29.86|29.69|29.88|29.71|29.79|29.62|94
1741300200000|2025-03-06 22:30:00|29.85|29.68|29.84|29.67|29.86|29.69|29.75|29.58|98
1741300500000|2025-03-06 22:35:00|29.85|29.68|29.84|29.67|29.9|29.73|29.81|29.64|89
1741300800000|2025-03-06 22:40:00|29.85|29.68|29.91|29.74|29.91|29.74|29.8|29.63|73
1741301100000|2025-03-06 22:45:00|29.9|29.73|29.9|29.73|29.91|29.74|29.87|29.7|40
1741301400000|2025-03-06 22:50:00|29.91|29.74|29.97|29.8|29.99|29.82|29.91|29.74|62
1741301700000|2025-03-06 22:55:00|29.96|29.79|29.83|29.66|29.96|29.79|29.81|29.64|36
1741302000000|2025-03-06 23:00:00|29.84|29.67|29.85|29.68|29.94|29.77|29.77|29.6|218
1741302300000|2025-03-06 23:05:00|29.84|29.67|29.77|29.6|29.84|29.67|29.72|29.55|121
1741302600000|2025-03-06 23:10:00|29.78|29.61|29.77|29.6|29.79|29.62|29.7|29.53|90
1741302900000|2025-03-06 23:15:00|29.79|29.62|29.86|29.69|29.87|29.7|29.74|29.57|160
1741303200000|2025-03-06 23:20:00|29.85|29.68|29.88|29.71|29.94|29.77|29.84|29.67|129
1741303500000|2025-03-06 23:25:00|29.87|29.7|29.86|29.69|29.92|29.75|29.85|29.68|96
1741303800000|2025-03-06 23:30:00|29.87|29.7|29.98|29.81|29.98|29.81|29.85|29.68|99
1741304100000|2025-03-06 23:35:00|29.97|29.8|29.98|29.81|30.02|29.85|29.95|29.78|78
1741304400000|2025-03-06 23:40:00|29.99|29.82|29.91|29.74|29.99|29.82|29.89|29.72|94
1741304700000|2025-03-06 23:45:00|29.92|29.75|29.81|29.64|29.92|29.75|29.81|29.64|102
1741305000000|2025-03-06 23:50:00|29.82|29.65|29.8|29.63|29.84|29.67|29.76|29.59|97
1741305300000|2025-03-06 23:55:00|29.79|29.62|29.75|29.58|29.82|29.65|29.74|29.57|64
1741305600000|2025-03-07 00:00:00|29.76|29.59|29.92|29.75|29.93|29.76|29.76|29.59|114
1741305900000|2025-03-07 00:05:00|29.94|29.77|29.78|29.61|29.97|29.8|29.78|29.61|144
1741306200000|2025-03-07 00:10:00|29.77|29.6|29.77|29.6|30.09|29.92|29.76|29.59|237
1741306500000|2025-03-07 00:15:00|29.76|29.59|29.19|29.02|29.81|29.64|29.19|29.02|415
1741306800000|2025-03-07 00:20:00|29.2|29.03|28.86|28.69|29.21|29.04|28.76|28.59|334
1741307100000|2025-03-07 00:25:00|28.87|28.7|28.71|28.54|28.95|28.78|28.6|28.43|432
1741307400000|2025-03-07 00:30:00|28.7|28.53|28.84|28.67|28.89|28.72|28.62|28.45|308
1741307700000|2025-03-07 00:35:00|28.85|28.68|28.6|28.43|28.85|28.68|28.49|28.32|240
1741308000000|2025-03-07 00:40:00|28.61|28.44|28.45|28.28|28.67|28.5|28.45|28.28|258
1741308300000|2025-03-07 00:45:00|28.46|28.29|28.45|28.28|28.53|28.36|28.32|28.15|340
1741308600000|2025-03-07 00:50:00|28.47|28.3|28.17|28|28.49|28.32|28.12|27.95|301
1741308900000|2025-03-07 00:55:00|28.18|28.01|28.31|28.14|28.36|28.19|28.12|27.95|212
1741309200000|2025-03-07 01:00:00|28.3|28.13|28.33|28.16|28.37|28.2|28.2|28.03|220
1741309500000|2025-03-07 01:05:00|28.34|28.17|28.54|28.37|28.56|28.39|28.34|28.17|141
1741309800000|2025-03-07 01:10:00|28.55|28.38|28.66|28.49|28.68|28.51|28.52|28.35|116
1741310100000|2025-03-07 01:15:00|28.64|28.47|28.75|28.58|28.77|28.6|28.6|28.43|192
1741310400000|2025-03-07 01:20:00|28.76|28.59|28.81|28.64|28.92|28.75|28.75|28.58|283
1741310700000|2025-03-07 01:25:00|28.8|28.63|28.93|28.76|28.96|28.79|28.8|28.63|135
1741311000000|2025-03-07 01:30:00|28.92|28.75|28.85|28.68|28.95|28.78|28.79|28.62|156
1741311300000|2025-03-07 01:35:00|28.86|28.69|29.05|28.88|29.05|28.88|28.82|28.65|95
1741311600000|2025-03-07 01:40:00|29.04|28.87|29.21|29.04|29.28|29.11|29.03|28.86|197
1741311900000|2025-03-07 01:45:00|29.22|29.05|29.18|29.01|29.24|29.07|29.11|28.94|197
1741312200000|2025-03-07 01:50:00|29.17|29|29.12|28.95|29.2|29.03|29.09|28.92|160
1741312500000|2025-03-07 01:55:00|29.13|28.96|29.22|29.05|29.25|29.08|29.07|28.9|84
1741312800000|2025-03-07 02:00:00|29.23|29.06|29.25|29.08|29.28|29.11|29.11|28.94|117
1741313100000|2025-03-07 02:05:00|29.24|29.07|29.21|29.04|29.24|29.07|29.15|28.98|129
1741313400000|2025-03-07 02:10:00|29.22|29.05|29.24|29.07|29.35|29.18|29.21|29.04|78
1741313700000|2025-03-07 02:15:00|29.25|29.08|29.14|28.97|29.28|29.11|29.13|28.96|151
1741314000000|2025-03-07 02:20:00|29.15|28.98|29.07|28.9|29.17|29|29.04|28.87|155
1741314300000|2025-03-07 02:25:00|29.08|28.91|28.98|28.81|29.1|28.93|28.98|28.81|101
1741314600000|2025-03-07 02:30:00|28.99|28.82|29.03|28.86|29.06|28.89|28.94|28.77|137
1741314900000|2025-03-07 02:35:00|29.04|28.87|29.21|29.04|29.25|29.08|28.99|28.82|167
1741315200000|2025-03-07 02:40:00|29.22|29.05|29.24|29.07|29.33|29.16|29.2|29.03|127
1741315500000|2025-03-07 02:45:00|29.25|29.08|29.17|29|29.33|29.16|29.15|28.98|155
1741315800000|2025-03-07 02:50:00|29.18|29.01|29.14|28.97|29.22|29.05|29.1|28.93|125
1741316100000|2025-03-07 02:55:00|29.13|28.96|29.02|28.85|29.15|28.98|29.02|28.85|102
1741316400000|2025-03-07 03:00:00|29.04|28.87|29.03|28.86|29.12|28.95|29|28.83|124
1741316700000|2025-03-07 03:05:00|29.04|28.87|29.12|28.95|29.12|28.95|28.97|28.8|84
1741317000000|2025-03-07 03:10:00|29.13|28.96|29.05|28.88|29.14|28.97|29.02|28.85|101
1741317300000|2025-03-07 03:15:00|29.04|28.87|29.07|28.9|29.08|28.91|29.01|28.84|81
1741317600000|2025-03-07 03:20:00|29.09|28.92|29.09|28.92|29.11|28.94|29.02|28.85|85
1741317900000|2025-03-07 03:25:00|29.08|28.91|29.09|28.92|29.1|28.93|29.04|28.87|80
1741318200000|2025-03-07 03:30:00|29.1|28.93|29.06|28.89|29.13|28.96|29.01|28.84|120
1741318500000|2025-03-07 03:35:00|29.05|28.88|29.06|28.89|29.08|28.91|28.96|28.79|123
1741318800000|2025-03-07 03:40:00|29.05|28.88|29.04|28.87|29.07|28.9|28.98|28.81|100
1741319100000|2025-03-07 03:45:00|29.05|28.88|28.84|28.67|29.05|28.88|28.84|28.67|136
1741319400000|2025-03-07 03:50:00|28.85|28.68|28.86|28.69|28.88|28.71|28.84|28.67|120
1741319700000|2025-03-07 03:55:00|28.87|28.7|28.79|28.62|28.87|28.7|28.78|28.61|128
1741320000000|2025-03-07 04:00:00|28.77|28.6|28.83|28.66|28.83|28.66|28.75|28.58|88
1741320300000|2025-03-07 04:05:00|28.81|28.64|28.8|28.63|28.87|28.7|28.79|28.62|79
1741320600000|2025-03-07 04:10:00|28.81|28.64|28.85|28.68|28.85|28.68|28.77|28.6|83
1741320900000|2025-03-07 04:15:00|28.87|28.7|28.95|28.78|28.97|28.8|28.86|28.69|64
1741321200000|2025-03-07 04:20:00|28.94|28.77|29.06|28.89|29.08|28.91|28.92|28.75|80
1741321500000|2025-03-07 04:25:00|29.05|28.88|29.09|28.92|29.11|28.94|28.99|28.82|65
1741321800000|2025-03-07 04:30:00|29.08|28.91|29.08|28.91|29.09|28.92|28.99|28.82|83
1741322100000|2025-03-07 04:35:00|29.07|28.9|29.13|28.96|29.14|28.97|29.05|28.88|82
1741322400000|2025-03-07 04:40:00|29.14|28.97|29.08|28.91|29.18|29.01|29.07|28.9|77
1741322700000|2025-03-07 04:45:00|29.09|28.92|29.03|28.86|29.13|28.96|29.02|28.85|77
1741323000000|2025-03-07 04:50:00|29.02|28.85|28.98|28.81|29.02|28.85|28.95|28.78|54
1741323300000|2025-03-07 04:55:00|28.97|28.8|28.98|28.81|29.03|28.86|28.97|28.8|54
1741323600000|2025-03-07 05:00:00|28.96|28.79|29.07|28.9|29.08|28.91|28.95|28.78|75
1741323900000|2025-03-07 05:05:00|29.08|28.91|29.19|29.02|29.2|29.03|29.08|28.91|56
1741324200000|2025-03-07 05:10:00|29.18|29.01|29.16|28.99|29.18|29.01|29.13|28.96|27
1741324500000|2025-03-07 05:15:00|29.17|29|29.18|29.01|29.19|29.02|29.12|28.95|45
1741324800000|2025-03-07 05:20:00|29.17|29|29.24|29.07|29.25|29.08|29.12|28.95|56
1741325100000|2025-03-07 05:25:00|29.23|29.06|29.26|29.09|29.33|29.16|29.22|29.05|84
1741325400000|2025-03-07 05:30:00|29.25|29.08|29.27|29.1|29.28|29.11|29.2|29.03|72
1741325700000|2025-03-07 05:35:00|29.26|29.09|29.25|29.08|29.31|29.14|29.23|29.06|88
1741326000000|2025-03-07 05:40:00|29.26|29.09|29.3|29.13|29.33|29.16|29.25|29.08|70
1741326300000|2025-03-07 05:45:00|29.29|29.12|29.37|29.2|29.41|29.24|29.26|29.09|89
1741326600000|2025-03-07 05:50:00|29.38|29.21|29.26|29.09|29.38|29.21|29.26|29.09|61
1741326900000|2025-03-07 05:55:00|29.25|29.08|29.23|29.06|29.25|29.08|29.2|29.03|27
1741327200000|2025-03-07 06:00:00|29.22|29.05|29.17|29|29.22|29.05|29.15|28.98|50
1741327500000|2025-03-07 06:05:00|29.18|29.01|29.13|28.96|29.18|29.01|29.11|28.94|70
1741327800000|2025-03-07 06:10:00|29.14|28.97|29.1|28.93|29.14|28.97|29.08|28.91|62
1741328100000|2025-03-07 06:15:00|29.11|28.94|29.11|28.94|29.12|28.95|29.07|28.9|39
1741328400000|2025-03-07 06:20:00|29.12|28.95|29.06|28.89|29.14|28.97|29.03|28.86|91
1741328700000|2025-03-07 06:25:00|29.05|28.88|29.06|28.89|29.11|28.94|29.05|28.88|54
1741329000000|2025-03-07 06:30:00|29.07|28.9|29.06|28.89|29.11|28.94|29.04|28.87|54
1741329300000|2025-03-07 06:35:00|29.07|28.9|29.07|28.9|29.13|28.96|29.07|28.9|55
1741329600000|2025-03-07 06:40:00|29.08|28.91|29.1|28.93|29.13|28.96|29.06|28.89|59
1741329900000|2025-03-07 06:45:00|29.09|28.92|29.2|29.03|29.26|29.09|29.08|28.91|103
1741330200000|2025-03-07 06:50:00|29.19|29.02|29.2|29.03|29.32|29.15|29.19|29.02|92
1741330500000|2025-03-07 06:55:00|29.19|29.02|29.12|28.95|29.2|29.03|29.11|28.94|63
1741330800000|2025-03-07 07:00:00|29.11|28.94|29.12|28.95|29.15|28.98|29.07|28.9|79
1741331100000|2025-03-07 07:05:00|29.11|28.94|29.25|29.08|29.26|29.09|29.11|28.94|89
1741331400000|2025-03-07 07:10:00|29.26|29.09|29.23|29.06|29.3|29.13|29.2|29.03|101
1741331700000|2025-03-07 07:15:00|29.22|29.05|29.22|29.05|29.25|29.08|29.19|29.02|79
1741332000000|2025-03-07 07:20:00|29.21|29.04|29.22|29.05|29.32|29.15|29.2|29.03|113
1741332300000|2025-03-07 07:25:00|29.23|29.06|29.19|29.02|29.27|29.1|29.17|29|86
1741332600000|2025-03-07 07:30:00|29.18|29.01|29.14|28.97|29.2|29.03|29.14|28.97|69
1741332900000|2025-03-07 07:35:00|29.13|28.96|29.2|29.03|29.23|29.06|29.13|28.96|91
1741333200000|2025-03-07 07:40:00|29.19|29.02|29.22|29.05|29.24|29.07|29.19|29.02|54
1741333500000|2025-03-07 07:45:00|29.23|29.06|29.27|29.1|29.27|29.1|29.21|29.04|79
1741333800000|2025-03-07 07:50:00|29.26|29.09|29.39|29.22|29.4|29.23|29.26|29.09|49
1741334100000|2025-03-07 07:55:00|29.4|29.23|29.39|29.22|29.41|29.24|29.35|29.18|78
1741334400000|2025-03-07 08:00:00|29.38|29.21|29.4|29.23|29.46|29.29|29.32|29.15|77
1741334700000|2025-03-07 08:05:00|29.39|29.22|29.37|29.2|29.42|29.25|29.33|29.16|80
1741335000000|2025-03-07 08:10:00|29.38|29.21|29.37|29.2|29.39|29.22|29.25|29.08|82
1741335300000|2025-03-07 08:15:00|29.36|29.19|29.43|29.26|29.44|29.27|29.35|29.18|105
1741335600000|2025-03-07 08:20:00|29.44|29.27|29.39|29.22|29.45|29.28|29.37|29.2|98
1741335900000|2025-03-07 08:25:00|29.4|29.23|29.41|29.24|29.45|29.28|29.38|29.21|89
1741336200000|2025-03-07 08:30:00|29.42|29.25|29.4|29.23|29.43|29.26|29.38|29.21|69
1741336500000|2025-03-07 08:35:00|29.39|29.22|29.47|29.3|29.48|29.31|29.38|29.21|74
1741336800000|2025-03-07 08:40:00|29.48|29.31|29.48|29.31|29.49|29.32|29.37|29.2|71
1741337100000|2025-03-07 08:45:00|29.47|29.3|29.63|29.46|29.65|29.48|29.44|29.27|105
1741337400000|2025-03-07 08:50:00|29.62|29.45|29.56|29.39|29.64|29.47|29.53|29.36|116
1741337700000|2025-03-07 08:55:00|29.55|29.38|29.63|29.46|29.64|29.47|29.55|29.38|78
1741338000000|2025-03-07 09:00:00|29.61|29.44|29.87|29.7|29.91|29.74|29.61|29.44|150
1741338300000|2025-03-07 09:05:00|29.88|29.71|29.89|29.72|29.92|29.75|29.87|29.7|91
1741338600000|2025-03-07 09:10:00|29.9|29.73|30.16|29.99|30.17|30|29.88|29.71|124
1741338900000|2025-03-07 09:15:00|30.13|29.96|30.18|30.01|30.19|30.02|30.11|29.94|148
1741339200000|2025-03-07 09:20:00|30.17|30|30.38|30.21|30.39|30.22|30.16|29.99|221
1741339500000|2025-03-07 09:25:00|30.39|30.22|30.43|30.26|30.46|30.29|30.3|30.13|113
1741339800000|2025-03-07 09:30:00|30.42|30.25|30.28|30.11|30.45|30.28|30.26|30.09|219
1741340100000|2025-03-07 09:35:00|30.29|30.12|30.23|30.06|30.29|30.12|30.15|29.98|238
1741340400000|2025-03-07 09:40:00|30.21|30.04|30.18|30.01|30.25|30.08|30.15|29.98|140
1741340700000|2025-03-07 09:45:00|30.2|30.03|30.22|30.05|30.29|30.12|30.14|29.97|178
1741341000000|2025-03-07 09:50:00|30.23|30.06|30.14|29.97|30.24|30.07|30.09|29.92|132
1741341300000|2025-03-07 09:55:00|30.13|29.96|30.09|29.92|30.16|29.99|30.06|29.89|148
1741341600000|2025-03-07 10:00:00|30.08|29.91|30.07|29.9|30.11|29.94|30.04|29.87|111
1741341900000|2025-03-07 10:05:00|30.08|29.91|30.07|29.9|30.19|30.02|30.06|29.89|138
1741342200000|2025-03-07 10:10:00|30.06|29.89|30.02|29.85|30.07|29.9|30.01|29.84|90
1741342500000|2025-03-07 10:15:00|30.01|29.84|30.14|29.97|30.15|29.98|30|29.83|104
1741342800000|2025-03-07 10:20:00|30.15|29.98|30.18|30.01|30.21|30.04|30.05|29.88|93
1741343100000|2025-03-07 10:25:00|30.19|30.02|30.19|30.02|30.22|30.05|30.14|29.97|93
1741343400000|2025-03-07 10:30:00|30.16|29.99|30.12|29.95|30.18|30.01|30.09|29.92|92
1741343700000|2025-03-07 10:35:00|30.13|29.96|30.09|29.92|30.15|29.98|30.09|29.92|92
1741344000000|2025-03-07 10:40:00|30.1|29.93|30.07|29.9|30.12|29.95|30.07|29.9|63
1741344300000|2025-03-07 10:45:00|30.08|29.91|30.13|29.96|30.17|30|30.07|29.9|50
1741344600000|2025-03-07 10:50:00|30.14|29.97|30.21|30.04|30.21|30.04|30.13|29.96|61
1741344900000|2025-03-07 10:55:00|30.22|30.05|30.21|30.04|30.23|30.06|30.15|29.98|57
1741345200000|2025-03-07 11:00:00|30.22|30.05|30.25|30.08|30.27|30.1|30.15|29.98|93
1741345500000|2025-03-07 11:05:00|30.24|30.07|30.25|30.08|30.28|30.11|30.16|29.99|88
1741345800000|2025-03-07 11:10:00|30.26|30.09|30.22|30.05|30.34|30.17|30.21|30.04|144
1741346100000|2025-03-07 11:15:00|30.21|30.04|30.18|30.01|30.25|30.08|30.18|30.01|96
1741346400000|2025-03-07 11:20:00|30.19|30.02|30.19|30.02|30.23|30.06|30.18|30.01|52
1741346700000|2025-03-07 11:25:00|30.2|30.03|30.19|30.02|30.26|30.09|30.19|30.02|50
1741347000000|2025-03-07 11:30:00|30.2|30.03|30.21|30.04|30.23|30.06|30.17|30|64
1741347300000|2025-03-07 11:35:00|30.22|30.05|30.18|30.01|30.23|30.06|30.13|29.96|83
1741347600000|2025-03-07 11:40:00|30.17|30|30.17|30|30.17|30|30.12|29.95|51
1741347900000|2025-03-07 11:45:00|30.16|29.99|30.07|29.9|30.21|30.04|30.07|29.9|52
1741348200000|2025-03-07 11:50:00|30.06|29.89|30.12|29.95|30.13|29.96|30.06|29.89|37
1741348500000|2025-03-07 11:55:00|30.11|29.94|30.09|29.92|30.12|29.95|30.07|29.9|28
1741348800000|2025-03-07 12:00:00|30.1|29.93|30.14|29.97|30.16|29.99|30.03|29.86|98
1741349100000|2025-03-07 12:05:00|30.13|29.96|30.05|29.88|30.14|29.97|30.04|29.87|75
1741349400000|2025-03-07 12:10:00|30.04|29.87|30.06|29.89|30.14|29.97|30.04|29.87|58
1741349700000|2025-03-07 12:15:00|30.05|29.88|29.93|29.76|30.08|29.91|29.91|29.74|81
1741350000000|2025-03-07 12:20:00|29.92|29.75|29.93|29.76|29.98|29.81|29.91|29.74|73
1741350300000|2025-03-07 12:25:00|29.92|29.75|29.94|29.77|29.96|29.79|29.92|29.75|49
1741350600000|2025-03-07 12:30:00|29.93|29.76|29.89|29.72|29.94|29.77|29.87|29.7|98
1741350900000|2025-03-07 12:35:00|29.88|29.71|29.72|29.55|29.89|29.72|29.72|29.55|109
1741351200000|2025-03-07 12:40:00|29.73|29.56|29.61|29.44|29.78|29.61|29.59|29.42|126
1741351500000|2025-03-07 12:45:00|29.6|29.43|29.64|29.47|29.73|29.56|29.58|29.41|107
1741351800000|2025-03-07 12:50:00|29.65|29.48|29.62|29.45|29.66|29.49|29.6|29.43|61
1741352100000|2025-03-07 12:55:00|29.61|29.44|29.64|29.47|29.7|29.53|29.61|29.44|92
1741352400000|2025-03-07 13:00:00|29.65|29.48|29.57|29.4|29.66|29.49|29.55|29.38|86
1741352700000|2025-03-07 13:05:00|29.56|29.39|29.69|29.52|29.75|29.58|29.56|29.39|84
1741353000000|2025-03-07 13:10:00|29.68|29.51|29.77|29.6|29.81|29.64|29.67|29.5|140
1741353300000|2025-03-07 13:15:00|29.78|29.61|29.72|29.55|29.79|29.62|29.65|29.48|139
1741353600000|2025-03-07 13:20:00|29.71|29.54|29.8|29.63|29.81|29.64|29.68|29.51|94
1741353900000|2025-03-07 13:25:00|29.79|29.62|29.8|29.63|29.85|29.68|29.74|29.57|120
1741354200000|2025-03-07 13:30:00|29.78|29.61|29.96|29.79|30.19|30.02|29.73|29.56|389
1741354500000|2025-03-07 13:35:00|29.97|29.8|30.09|29.92|30.14|29.97|29.86|29.69|294
1741354800000|2025-03-07 13:40:00|30.08|29.91|30.01|29.84|30.09|29.92|29.91|29.74|268
1741355100000|2025-03-07 13:45:00|30|29.83|29.83|29.66|30.03|29.86|29.78|29.61|267
1741355400000|2025-03-07 13:50:00|29.81|29.64|29.83|29.66|29.86|29.69|29.76|29.59|126
1741355700000|2025-03-07 13:55:00|29.84|29.67|29.65|29.48|29.85|29.68|29.58|29.41|196
1741356000000|2025-03-07 14:00:00|29.66|29.49|29.79|29.62|29.82|29.65|29.65|29.48|182
1741356300000|2025-03-07 14:05:00|29.8|29.63|29.72|29.55|29.86|29.69|29.71|29.54|116
1741356600000|2025-03-07 14:10:00|29.71|29.54|29.82|29.65|29.84|29.67|29.68|29.51|106
1741356900000|2025-03-07 14:15:00|29.83|29.66|29.83|29.66|29.9|29.73|29.79|29.62|122
1741357200000|2025-03-07 14:20:00|29.82|29.65|29.74|29.57|29.82|29.65|29.66|29.49|93
1741357500000|2025-03-07 14:25:00|29.73|29.56|29.6|29.43|29.75|29.58|29.53|29.36|103
1741357800000|2025-03-07 14:30:00|29.59|29.42|29.58|29.41|29.63|29.46|29.51|29.34|204
1741358100000|2025-03-07 14:35:00|29.59|29.42|29.53|29.36|29.64|29.47|29.5|29.33|235
1741358400000|2025-03-07 14:40:00|29.52|29.35|29.79|29.62|29.89|29.72|29.52|29.35|198
1741358700000|2025-03-07 14:45:00|29.78|29.61|30.08|29.91|30.2|30.03|29.77|29.6|297
1741359000000|2025-03-07 14:50:00|30.09|29.92|30.1|29.93|30.19|30.02|30.06|29.89|231
1741359300000|2025-03-07 14:55:00|30.09|29.92|29.87|29.7|30.11|29.94|29.82|29.65|204
1741359600000|2025-03-07 15:00:00|29.86|29.69|29.99|29.82|30.04|29.87|29.79|29.62|188
1741359900000|2025-03-07 15:05:00|30|29.83|30|29.83|30.06|29.89|29.96|29.79|95
1741360200000|2025-03-07 15:10:00|29.99|29.82|29.94|29.77|30.03|29.86|29.92|29.75|161
1741360500000|2025-03-07 15:15:00|29.93|29.76|29.78|29.61|29.95|29.78|29.69|29.52|159
1741360800000|2025-03-07 15:20:00|29.77|29.6|29.83|29.66|29.86|29.69|29.73|29.56|126
1741361100000|2025-03-07 15:25:00|29.84|29.67|29.73|29.56|29.84|29.67|29.63|29.46|111
1741361400000|2025-03-07 15:30:00|29.74|29.57|29.5|29.33|29.74|29.57|29.5|29.33|216
1741361700000|2025-03-07 15:35:00|29.48|29.31|29.2|29.03|29.48|29.31|29.2|29.03|208
1741362000000|2025-03-07 15:40:00|29.21|29.04|29.34|29.17|29.36|29.19|29.16|28.99|109
1741362300000|2025-03-07 15:45:00|29.33|29.16|29.5|29.33|29.56|29.39|29.23|29.06|188
1741362600000|2025-03-07 15:50:00|29.51|29.34|29.38|29.21|29.54|29.37|29.25|29.08|198
1741362900000|2025-03-07 15:55:00|29.37|29.2|29.33|29.16|29.41|29.24|29.26|29.09|109
1741363200000|2025-03-07 16:00:00|29.32|29.15|29.29|29.12|29.39|29.22|29.22|29.05|235
1741363500000|2025-03-07 16:05:00|29.31|29.14|29.2|29.03|29.42|29.25|29.17|29|249
1741363800000|2025-03-07 16:10:00|29.21|29.04|28.93|28.76|29.22|29.05|28.76|28.59|334
1741364100000|2025-03-07 16:15:00|28.94|28.77|28.89|28.72|29|28.83|28.81|28.64|318
1741364400000|2025-03-07 16:20:00|28.9|28.73|28.94|28.77|28.96|28.79|28.75|28.58|341
1741364700000|2025-03-07 16:25:00|28.93|28.76|28.97|28.8|29.06|28.89|28.9|28.73|323
1741365000000|2025-03-07 16:30:00|28.98|28.81|28.98|28.81|29.01|28.84|28.87|28.7|243
1741365300000|2025-03-07 16:35:00|28.97|28.8|29.04|28.87|29.07|28.9|28.94|28.77|227
1741365600000|2025-03-07 16:40:00|29.05|28.88|28.91|28.74|29.06|28.89|28.88|28.71|164
1741365900000|2025-03-07 16:45:00|28.9|28.73|28.81|28.64|28.96|28.79|28.72|28.55|199
1741366200000|2025-03-07 16:50:00|28.8|28.63|28.49|28.32|28.82|28.65|28.47|28.3|121
1741366500000|2025-03-07 16:55:00|28.48|28.31|28.59|28.42|28.73|28.56|28.47|28.3|101
1741366800000|2025-03-07 17:00:00|28.58|28.41|28.69|28.52|28.78|28.61|28.58|28.41|118
1741367100000|2025-03-07 17:05:00|28.68|28.51|28.63|28.46|28.75|28.58|28.53|28.36|81
1741367400000|2025-03-07 17:10:00|28.62|28.45|28.77|28.6|28.87|28.7|28.61|28.44|110
1741367700000|2025-03-07 17:15:00|28.79|28.62|28.68|28.51|28.83|28.66|28.66|28.49|54
1741368000000|2025-03-07 17:20:00|28.67|28.5|28.68|28.51|28.69|28.52|28.58|28.41|70
1741368300000|2025-03-07 17:25:00|28.67|28.5|28.84|28.67|28.84|28.67|28.65|28.48|40
1741368600000|2025-03-07 17:30:00|28.83|28.66|28.87|28.7|28.9|28.73|28.74|28.57|65
1741368900000|2025-03-07 17:35:00|28.86|28.69|28.87|28.7|28.95|28.78|28.83|28.66|74
1741369200000|2025-03-07 17:40:00|28.88|28.71|28.97|28.8|28.98|28.81|28.83|28.66|71
1741369500000|2025-03-07 17:45:00|28.96|28.79|28.89|28.72|28.99|28.82|28.89|28.72|82
1741369800000|2025-03-07 17:50:00|28.9|28.73|29.15|28.98|29.16|28.99|28.89|28.72|77
1741370100000|2025-03-07 17:55:00|29.14|28.97|28.94|28.77|29.17|29|28.87|28.7|89
1741370400000|2025-03-07 18:00:00|28.92|28.75|29.06|28.89|29.1|28.93|28.86|28.69|99
1741370700000|2025-03-07 18:05:00|29.05|28.88|29.06|28.89|29.18|29.01|29.05|28.88|69
1741371000000|2025-03-07 18:10:00|29.07|28.9|29.07|28.9|29.11|28.94|29.01|28.84|58
1741371300000|2025-03-07 18:15:00|29.06|28.89|29.07|28.9|29.11|28.94|29.02|28.85|54
1741371600000|2025-03-07 18:20:00|29.09|28.92|29.07|28.9|29.16|28.99|29.06|28.89|46
1741371900000|2025-03-07 18:25:00|29.08|28.91|29.15|28.98|29.15|28.98|29.04|28.87|31
1741372200000|2025-03-07 18:30:00|29.16|28.99|29.15|28.98|29.18|29.01|29.13|28.96|31
1741372500000|2025-03-07 18:35:00|29.14|28.97|29.36|29.19|29.38|29.21|29.13|28.96|53
1741372800000|2025-03-07 18:40:00|29.37|29.2|29.41|29.24|29.41|29.24|29.29|29.12|37
1741373100000|2025-03-07 18:45:00|29.4|29.23|29.42|29.25|29.43|29.26|29.34|29.17|33
1741373400000|2025-03-07 18:50:00|29.43|29.26|29.47|29.3|29.49|29.32|29.42|29.25|27
1741373700000|2025-03-07 18:55:00|29.46|29.29|29.47|29.3|29.55|29.38|29.43|29.26|33
1741374000000|2025-03-07 19:00:00|29.46|29.29|29.56|29.39|29.62|29.45|29.45|29.28|57
1741374300000|2025-03-07 19:05:00|29.55|29.38|29.5|29.33|29.63|29.46|29.44|29.27|85
1741374600000|2025-03-07 19:10:00|29.51|29.34|29.53|29.36|29.55|29.38|29.48|29.31|37
1741374900000|2025-03-07 19:15:00|29.52|29.35|29.52|29.35|29.64|29.47|29.52|29.35|45
1741375200000|2025-03-07 19:20:00|29.53|29.36|29.54|29.37|29.59|29.42|29.49|29.32|41
1741375500000|2025-03-07 19:25:00|29.55|29.38|29.46|29.29|29.56|29.39|29.43|29.26|27
1741375800000|2025-03-07 19:30:00|29.47|29.3|29.44|29.27|29.5|29.33|29.41|29.24|40
1741376100000|2025-03-07 19:35:00|29.43|29.26|29.34|29.17|29.44|29.27|29.3|29.13|50
1741376400000|2025-03-07 19:40:00|29.35|29.18|29.3|29.13|29.38|29.21|29.3|29.13|35
1741376700000|2025-03-07 19:45:00|29.29|29.12|29.18|29.01|29.29|29.12|29.16|28.99|57
1741377000000|2025-03-07 19:50:00|29.17|29|29.25|29.08|29.26|29.09|29.17|29|39
1741377300000|2025-03-07 19:55:00|29.26|29.09|29.3|29.13|29.32|29.15|29.25|29.08|37
1741377600000|2025-03-07 20:00:00|29.29|29.12|29.35|29.18|29.43|29.26|29.28|29.11|51
1741377900000|2025-03-07 20:05:00|29.34|29.17|29.42|29.25|29.43|29.26|29.33|29.16|41
1741378200000|2025-03-07 20:10:00|29.41|29.24|29.36|29.19|29.43|29.26|29.35|29.18|44
1741378500000|2025-03-07 20:15:00|29.37|29.2|29.39|29.22|29.42|29.25|29.26|29.09|88
1741378800000|2025-03-07 20:20:00|29.38|29.21|29.3|29.13|29.39|29.22|29.3|29.13|56
1741379100000|2025-03-07 20:25:00|29.31|29.14|29.29|29.12|29.33|29.16|29.28|29.11|62
1741379400000|2025-03-07 20:30:00|29.3|29.13|29.26|29.09|29.33|29.16|29.21|29.04|69
1741379700000|2025-03-07 20:35:00|29.27|29.1|29.03|28.86|29.28|29.11|29|28.83|142
1741380000000|2025-03-07 20:40:00|29.04|28.87|29.24|29.07|29.28|29.11|29.01|28.84|195
1741380300000|2025-03-07 20:45:00|29.23|29.06|29.4|29.23|29.41|29.24|29.21|29.04|207
1741380600000|2025-03-07 20:50:00|29.39|29.22|29.54|29.37|29.63|29.46|29.35|29.18|252
1741380900000|2025-03-07 20:55:00|29.53|29.36|29.18|29.01|29.55|29.38|29.09|28.92|360
1741381200000|2025-03-07 21:00:00|29.19|29.02|29.02|28.85|29.21|29.04|29|28.83|328
1741381500000|2025-03-07 21:05:00|29.03|28.86|28.63|28.46|29.03|28.86|28.6|28.43|382
1741381800000|2025-03-07 21:10:00|28.62|28.45|28.6|28.43|28.76|28.59|28.5|28.33|369
1741382100000|2025-03-07 21:15:00|28.61|28.44|28.8|28.63|28.85|28.68|28.59|28.42|335
1741382400000|2025-03-07 21:20:00|28.81|28.64|29.03|28.86|29.04|28.87|28.78|28.61|239
1741382700000|2025-03-07 21:25:00|29.05|28.88|29.01|28.84|29.05|28.88|28.97|28.8|178
1741383000000|2025-03-07 21:30:00|29.02|28.85|28.92|28.75|29.03|28.86|28.89|28.72|139
1741383300000|2025-03-07 21:35:00|28.91|28.74|28.79|28.62|28.95|28.78|28.74|28.57|64
1741383600000|2025-03-07 21:40:00|28.78|28.61|28.69|28.52|28.79|28.62|28.65|28.48|54
1741383900000|2025-03-07 21:45:00|28.68|28.51|28.79|28.62|28.83|28.66|28.68|28.51|68
1741384200000|2025-03-07 21:50:00|28.8|28.63|28.64|28.47|28.85|28.68|28.64|28.47|50
1741384500000|2025-03-07 21:55:00|28.65|28.48|28.66|28.49|28.66|28.49|28.54|28.37|85
1741420800000|2025-03-08 08:00:00|28.01|27.84|28.07|27.9|28.07|27.9|28|27.83|27
1741421100000|2025-03-08 08:05:00|28.06|27.89|27.97|27.8|28.06|27.89|27.97|27.8|23
1741421400000|2025-03-08 08:10:00|27.98|27.81|27.95|27.78|28.01|27.84|27.95|27.78|32
1741421700000|2025-03-08 08:15:00|27.94|27.77|27.93|27.76|28|27.83|27.93|27.76|34
1741422000000|2025-03-08 08:20:00|27.94|27.77|27.93|27.76|27.95|27.78|27.89|27.72|66
1741422300000|2025-03-08 08:25:00|27.92|27.75|27.95|27.78|27.96|27.79|27.89|27.72|44
1741422600000|2025-03-08 08:30:00|27.96|27.79|27.95|27.78|27.99|27.82|27.95|27.78|46
1741422900000|2025-03-08 08:35:00|27.96|27.79|27.96|27.79|27.98|27.81|27.91|27.74|37
1741423200000|2025-03-08 08:40:00|27.95|27.78|27.89|27.72|27.96|27.79|27.88|27.71|37
1741423500000|2025-03-08 08:45:00|27.9|27.73|27.91|27.74|27.94|27.77|27.89|27.72|30
1741423800000|2025-03-08 08:50:00|27.92|27.75|27.79|27.62|27.92|27.75|27.79|27.62|61
1741424100000|2025-03-08 08:55:00|27.8|27.63|27.8|27.63|27.84|27.67|27.79|27.62|31
1741424400000|2025-03-08 09:00:00|27.81|27.64|27.86|27.69|27.86|27.69|27.81|27.64|34
1741424700000|2025-03-08 09:05:00|27.85|27.68|27.95|27.78|27.96|27.79|27.85|27.68|47
1741425000000|2025-03-08 09:10:00|27.94|27.77|27.92|27.75|27.97|27.8|27.92|27.75|45
1741425300000|2025-03-08 09:15:00|27.93|27.76|27.99|27.82|28.01|27.84|27.92|27.75|54
1741425600000|2025-03-08 09:20:00|28|27.83|28.03|27.86|28.06|27.89|27.98|27.81|37
1741425900000|2025-03-08 09:25:00|28.02|27.85|28.03|27.86|28.03|27.86|28|27.83|20
1741426200000|2025-03-08 09:30:00|28.04|27.87|28.02|27.85|28.05|27.88|27.97|27.8|47
1741426500000|2025-03-08 09:35:00|28.03|27.86|27.96|27.79|28.04|27.87|27.95|27.78|43
1741426800000|2025-03-08 09:40:00|27.97|27.8|27.82|27.65|27.97|27.8|27.8|27.63|32
1741427100000|2025-03-08 09:45:00|27.81|27.64|27.79|27.62|27.84|27.67|27.77|27.6|36
1741427400000|2025-03-08 09:50:00|27.78|27.61|27.75|27.58|27.8|27.63|27.74|27.57|67
1741427700000|2025-03-08 09:55:00|27.76|27.59|27.81|27.64|27.81|27.64|27.75|27.58|48
1741428000000|2025-03-08 10:00:00|27.82|27.65|27.87|27.7|27.87|27.7|27.8|27.63|54
1741428300000|2025-03-08 10:05:00|27.88|27.71|27.87|27.7|27.9|27.73|27.85|27.68|64
1741428600000|2025-03-08 10:10:00|27.88|27.71|27.82|27.65|27.88|27.71|27.8|27.63|32
1741428900000|2025-03-08 10:15:00|27.83|27.66|27.85|27.68|27.89|27.72|27.81|27.64|59
1741429200000|2025-03-08 10:20:00|27.84|27.67|27.87|27.7|27.87|27.7|27.8|27.63|38
1741429500000|2025-03-08 10:25:00|27.86|27.69|27.9|27.73|27.9|27.73|27.86|27.69|21
1741429800000|2025-03-08 10:30:00|27.91|27.74|27.89|27.72|27.91|27.74|27.85|27.68|35
1741430100000|2025-03-08 10:35:00|27.9|27.73|27.87|27.7|27.9|27.73|27.85|27.68|36
1741430400000|2025-03-08 10:40:00|27.88|27.71|27.91|27.74|27.91|27.74|27.87|27.7|34
1741430700000|2025-03-08 10:45:00|27.9|27.73|27.91|27.74|27.91|27.74|27.89|27.72|24
1741431000000|2025-03-08 10:50:00|27.9|27.73|27.86|27.69|27.91|27.74|27.84|27.67|62
1741431300000|2025-03-08 10:55:00|27.87|27.7|27.88|27.71|27.89|27.72|27.86|27.69|30
1741431600000|2025-03-08 11:00:00|27.87|27.7|27.8|27.63|27.88|27.71|27.79|27.62|32
1741431900000|2025-03-08 11:05:00|27.79|27.62|27.74|27.57|27.81|27.64|27.73|27.56|50
1741432200000|2025-03-08 11:10:00|27.75|27.58|27.7|27.53|27.76|27.59|27.65|27.48|68
1741432500000|2025-03-08 11:15:00|27.69|27.52|27.63|27.46|27.76|27.59|27.6|27.43|78
1741432800000|2025-03-08 11:20:00|27.64|27.47|27.62|27.45|27.67|27.5|27.6|27.43|65
1741433100000|2025-03-08 11:25:00|27.61|27.44|27.63|27.46|27.63|27.46|27.56|27.39|60
1741433400000|2025-03-08 11:30:00|27.62|27.45|27.62|27.45|27.67|27.5|27.62|27.45|59
1741433700000|2025-03-08 11:35:00|27.6|27.43|27.47|27.3|27.61|27.44|27.47|27.3|79
1741434000000|2025-03-08 11:40:00|27.48|27.31|27.46|27.29|27.49|27.32|27.41|27.24|70
1741434300000|2025-03-08 11:45:00|27.45|27.28|27.42|27.25|27.52|27.35|27.36|27.19|105
1741434600000|2025-03-08 11:50:00|27.41|27.24|27.42|27.25|27.48|27.31|27.41|27.24|65
1741434900000|2025-03-08 11:55:00|27.41|27.24|27.48|27.31|27.48|27.31|27.39|27.22|90
1741435200000|2025-03-08 12:00:00|27.49|27.32|27.55|27.38|27.58|27.41|27.48|27.31|81
1741435500000|2025-03-08 12:05:00|27.54|27.37|27.38|27.21|27.58|27.41|27.37|27.2|76
1741435800000|2025-03-08 12:10:00|27.39|27.22|27.55|27.38|27.55|27.38|27.38|27.21|71
1741436100000|2025-03-08 12:15:00|27.56|27.39|27.67|27.5|27.68|27.51|27.48|27.31|90
1741436400000|2025-03-08 12:20:00|27.66|27.49|27.66|27.49|27.69|27.52|27.63|27.46|77
1741436700000|2025-03-08 12:25:00|27.67|27.5|27.63|27.46|27.69|27.52|27.61|27.44|36
1741437000000|2025-03-08 12:30:00|27.62|27.45|27.61|27.44|27.63|27.46|27.56|27.39|57
1741437300000|2025-03-08 12:35:00|27.62|27.45|27.64|27.47|27.69|27.52|27.59|27.42|69
1741437600000|2025-03-08 12:40:00|27.65|27.48|27.66|27.49|27.69|27.52|27.64|27.47|38
1741437900000|2025-03-08 12:45:00|27.65|27.48|27.63|27.46|27.67|27.5|27.62|27.45|55
1741438200000|2025-03-08 12:50:00|27.64|27.47|27.69|27.52|27.7|27.53|27.6|27.43|70
1741438500000|2025-03-08 12:55:00|27.68|27.51|27.72|27.55|27.75|27.58|27.65|27.48|43
1741438800000|2025-03-08 13:00:00|27.71|27.54|27.7|27.53|27.73|27.56|27.65|27.48|59
1741439100000|2025-03-08 13:05:00|27.71|27.54|27.74|27.57|27.77|27.6|27.71|27.54|73
1741439400000|2025-03-08 13:10:00|27.73|27.56|27.7|27.53|27.78|27.61|27.7|27.53|42
1741439700000|2025-03-08 13:15:00|27.69|27.52|27.68|27.51|27.76|27.59|27.68|27.51|64
1741440000000|2025-03-08 13:20:00|27.69|27.52|27.76|27.59|27.77|27.6|27.67|27.5|56
1741440300000|2025-03-08 13:25:00|27.75|27.58|27.78|27.61|27.81|27.64|27.75|27.58|91
1741440600000|2025-03-08 13:30:00|27.77|27.6|27.86|27.69|27.89|27.72|27.77|27.6|68
1741440900000|2025-03-08 13:35:00|27.87|27.7|27.8|27.63|27.88|27.71|27.8|27.63|50
1741441200000|2025-03-08 13:40:00|27.81|27.64|27.82|27.65|27.84|27.67|27.76|27.59|49
1741441500000|2025-03-08 13:45:00|27.81|27.64|27.8|27.63|27.83|27.66|27.76|27.59|81
1741441800000|2025-03-08 13:50:00|27.81|27.64|27.88|27.71|27.9|27.73|27.79|27.62|45
1741442100000|2025-03-08 13:55:00|27.89|27.72|27.84|27.67|27.93|27.76|27.84|27.67|46
1741442400000|2025-03-08 14:00:00|27.83|27.66|27.86|27.69|27.88|27.71|27.8|27.63|63
1741442700000|2025-03-08 14:05:00|27.85|27.68|27.91|27.74|27.96|27.79|27.85|27.68|78
1741443000000|2025-03-08 14:10:00|27.92|27.75|27.94|27.77|27.94|27.77|27.87|27.7|50
1741443300000|2025-03-08 14:15:00|27.93|27.76|27.93|27.76|27.94|27.77|27.84|27.67|73
1741443600000|2025-03-08 14:20:00|27.92|27.75|27.95|27.78|27.95|27.78|27.87|27.7|54
1741443900000|2025-03-08 14:25:00|27.96|27.79|28.03|27.86|28.06|27.89|27.95|27.78|49
1741444200000|2025-03-08 14:30:00|28.02|27.85|28.01|27.84|28.04|27.87|27.97|27.8|55
1741444500000|2025-03-08 14:35:00|28|27.83|27.99|27.82|28.03|27.86|27.96|27.79|51
1741444800000|2025-03-08 14:40:00|28.01|27.84|28.06|27.89|28.07|27.9|28.01|27.84|47
1741445100000|2025-03-08 14:45:00|28.05|27.88|28.03|27.86|28.05|27.88|28|27.83|72
1741445400000|2025-03-08 14:50:00|28.02|27.85|27.93|27.76|28.02|27.85|27.9|27.73|63
1741445700000|2025-03-08 14:55:00|27.94|27.77|27.9|27.73|27.94|27.77|27.87|27.7|43
1741446000000|2025-03-08 15:00:00|27.86|27.69|27.8|27.63|27.87|27.7|27.78|27.61|101
1741446300000|2025-03-08 15:05:00|27.79|27.62|27.8|27.63|27.82|27.65|27.72|27.55|82
1741446600000|2025-03-08 15:10:00|27.79|27.62|27.87|27.7|27.9|27.73|27.78|27.61|51
1741446900000|2025-03-08 15:15:00|27.86|27.69|27.95|27.78|27.95|27.78|27.86|27.69|76
1741447200000|2025-03-08 15:20:00|27.94|27.77|27.86|27.69|27.97|27.8|27.85|27.68|56
1741447500000|2025-03-08 15:25:00|27.87|27.7|27.96|27.79|27.97|27.8|27.85|27.68|34
1741447800000|2025-03-08 15:30:00|27.97|27.8|27.95|27.78|28.01|27.84|27.92|27.75|46
1741448100000|2025-03-08 15:35:00|27.96|27.79|27.93|27.76|27.97|27.8|27.9|27.73|34
1741448400000|2025-03-08 15:40:00|27.91|27.74|27.92|27.75|27.95|27.78|27.91|27.74|35
1741448700000|2025-03-08 15:45:00|27.91|27.74|27.92|27.75|27.94|27.77|27.89|27.72|39
1741449000000|2025-03-08 15:50:00|27.93|27.76|27.87|27.7|27.95|27.78|27.87|27.7|35
1741449300000|2025-03-08 15:55:00|27.88|27.71|27.86|27.69|27.88|27.71|27.85|27.68|15
1741449600000|2025-03-08 16:00:00|27.85|27.68|27.92|27.75|27.92|27.75|27.82|27.65|38
1741449900000|2025-03-08 16:05:00|27.91|27.74|27.75|27.58|27.92|27.75|27.75|27.58|34
1741450200000|2025-03-08 16:10:00|27.74|27.57|27.74|27.57|27.76|27.59|27.7|27.53|59
1741450500000|2025-03-08 16:15:00|27.73|27.56|27.61|27.44|27.73|27.56|27.61|27.44|42
1741450800000|2025-03-08 16:20:00|27.62|27.45|27.54|27.37|27.62|27.45|27.52|27.35|79
1741451100000|2025-03-08 16:25:00|27.52|27.35|27.54|27.37|27.54|27.37|27.47|27.3|67
1741451400000|2025-03-08 16:30:00|27.53|27.36|27.57|27.4|27.57|27.4|27.49|27.32|59
1741451700000|2025-03-08 16:35:00|27.58|27.41|27.68|27.51|27.69|27.52|27.58|27.41|50
1741452000000|2025-03-08 16:40:00|27.69|27.52|27.66|27.49|27.7|27.53|27.64|27.47|38
1741452300000|2025-03-08 16:45:00|27.67|27.5|27.65|27.48|27.7|27.53|27.64|27.47|38
1741452600000|2025-03-08 16:50:00|27.66|27.49|27.78|27.61|27.8|27.63|27.64|27.47|48
1741452900000|2025-03-08 16:55:00|27.77|27.6|27.72|27.55|27.77|27.6|27.71|27.54|22
1741453200000|2025-03-08 17:00:00|27.71|27.54|27.64|27.47|27.74|27.57|27.64|27.47|40
1741453500000|2025-03-08 17:05:00|27.65|27.48|27.58|27.41|27.66|27.49|27.56|27.39|44
1741453800000|2025-03-08 17:10:00|27.59|27.42|27.59|27.42|27.61|27.44|27.5|27.33|50
1741454100000|2025-03-08 17:15:00|27.6|27.43|27.75|27.58|27.77|27.6|27.57|27.4|116
1741454400000|2025-03-08 17:20:00|27.76|27.59|27.77|27.6|27.84|27.67|27.74|27.57|71
1741454700000|2025-03-08 17:25:00|27.78|27.61|27.76|27.59|27.82|27.65|27.75|27.58|45
1741455000000|2025-03-08 17:30:00|27.75|27.58|27.89|27.72|27.89|27.72|27.75|27.58|91
1741455300000|2025-03-08 17:35:00|27.9|27.73|27.87|27.7|27.9|27.73|27.84|27.67|74
1741455600000|2025-03-08 17:40:00|27.86|27.69|27.83|27.66|27.9|27.73|27.78|27.61|54
1741455900000|2025-03-08 17:45:00|27.82|27.65|27.8|27.63|27.87|27.7|27.8|27.63|60
1741456200000|2025-03-08 17:50:00|27.79|27.62|27.82|27.65|27.84|27.67|27.78|27.61|48
1741456500000|2025-03-08 17:55:00|27.81|27.64|27.88|27.71|27.88|27.71|27.81|27.64|22
1741456800000|2025-03-08 18:00:00|27.87|27.7|27.88|27.71|27.94|27.77|27.83|27.66|49
1741457100000|2025-03-08 18:05:00|27.89|27.72|27.89|27.72|27.93|27.76|27.87|27.7|29
1741457400000|2025-03-08 18:10:00|27.9|27.73|27.87|27.7|27.9|27.73|27.84|27.67|33
1741457700000|2025-03-08 18:15:00|27.86|27.69|27.88|27.71|27.88|27.71|27.83|27.66|41
1741458000000|2025-03-08 18:20:00|27.87|27.7|27.86|27.69|27.89|27.72|27.81|27.64|44
1741458300000|2025-03-08 18:25:00|27.85|27.68|27.81|27.64|27.87|27.7|27.81|27.64|19
1741458600000|2025-03-08 18:30:00|27.8|27.63|27.78|27.61|27.85|27.68|27.77|27.6|29
1741458900000|2025-03-08 18:35:00|27.79|27.62|27.76|27.59|27.81|27.64|27.76|27.59|22
1741459200000|2025-03-08 18:40:00|27.77|27.6|27.82|27.65|27.84|27.67|27.76|27.59|28
1741459500000|2025-03-08 18:45:00|27.81|27.64|27.86|27.69|27.87|27.7|27.81|27.64|41
1741459800000|2025-03-08 18:50:00|27.87|27.7|27.88|27.71|27.89|27.72|27.86|27.69|24
1741460100000|2025-03-08 18:55:00|27.87|27.7|27.9|27.73|27.92|27.75|27.87|27.7|32
1741460400000|2025-03-08 19:00:00|27.89|27.72|27.86|27.69|27.91|27.74|27.86|27.69|29
1741460700000|2025-03-08 19:05:00|27.85|27.68|27.84|27.67|27.85|27.68|27.8|27.63|24
1741461000000|2025-03-08 19:10:00|27.85|27.68|27.9|27.73|27.94|27.77|27.85|27.68|37
1741461300000|2025-03-08 19:15:00|27.89|27.72|27.91|27.74|27.91|27.74|27.82|27.65|39
1741461600000|2025-03-08 19:20:00|27.92|27.75|28.01|27.84|28.04|27.87|27.91|27.74|47
1741461900000|2025-03-08 19:25:00|28|27.83|28.08|27.91|28.09|27.92|28|27.83|30
1741462200000|2025-03-08 19:30:00|28.09|27.92|28.08|27.91|28.09|27.92|28.05|27.88|39
1741462500000|2025-03-08 19:35:00|28.07|27.9|28.06|27.89|28.1|27.93|28.06|27.89|39
1741462800000|2025-03-08 19:40:00|28.07|27.9|28.06|27.89|28.09|27.92|28.04|27.87|26
1741463100000|2025-03-08 19:45:00|28.05|27.88|28.09|27.92|28.1|27.93|28.03|27.86|36
1741463400000|2025-03-08 19:50:00|28.08|27.91|28.08|27.91|28.09|27.92|28.05|27.88|39
1741463700000|2025-03-08 19:55:00|28.09|27.92|28.07|27.9|28.09|27.92|28.04|27.87|45
1741464000000|2025-03-08 20:00:00|28.06|27.89|28.04|27.87|28.09|27.92|28.04|27.87|19
1741464300000|2025-03-08 20:05:00|28.03|27.86|28.07|27.9|28.09|27.92|28.03|27.86|17
1741464600000|2025-03-08 20:10:00|28.06|27.89|28.08|27.91|28.09|27.92|28.05|27.88|31
1741464900000|2025-03-08 20:15:00|28.07|27.9|28.03|27.86|28.07|27.9|28.01|27.84|17
1741465200000|2025-03-08 20:20:00|28.04|27.87|28.06|27.89|28.08|27.91|27.99|27.82|31
1741465500000|2025-03-08 20:25:00|28.05|27.88|28.04|27.87|28.08|27.91|28.03|27.86|22
1741465800000|2025-03-08 20:30:00|28.05|27.88|28.06|27.89|28.08|27.91|28.03|27.86|28
1741466100000|2025-03-08 20:35:00|28.05|27.88|28.06|27.89|28.09|27.92|28.04|27.87|26
1741466400000|2025-03-08 20:40:00|28.07|27.9|28.06|27.89|28.07|27.9|28|27.83|36
1741466700000|2025-03-08 20:45:00|28.05|27.88|28.17|28|28.23|28.06|28.03|27.86|42
1741467000000|2025-03-08 20:50:00|28.16|27.99|28.21|28.04|28.22|28.05|28.12|27.95|45
1741467300000|2025-03-08 20:55:00|28.2|28.03|28.11|27.94|28.2|28.03|28.11|27.94|31
1741467600000|2025-03-08 21:00:00|28.1|27.93|28.1|27.93|28.1|27.93|28.08|27.91|33
1741467900000|2025-03-08 21:05:00|28.09|27.92|28.07|27.9|28.11|27.94|28.06|27.89|31
1741468200000|2025-03-08 21:10:00|28.08|27.91|28.09|27.92|28.1|27.93|28.07|27.9|26
1741468500000|2025-03-08 21:15:00|28.1|27.93|28.12|27.95|28.13|27.96|28.08|27.91|33
1741468800000|2025-03-08 21:20:00|28.14|27.97|28.18|28.01|28.19|28.02|28.14|27.97|21
1741469100000|2025-03-08 21:25:00|28.19|28.02|28.21|28.04|28.23|28.06|28.18|28.01|26
1741469400000|2025-03-08 21:30:00|28.23|28.06|28.19|28.02|28.23|28.06|28.16|27.99|31
1741469700000|2025-03-08 21:35:00|28.2|28.03|28.15|27.98|28.21|28.04|28.14|27.97|32
1741470000000|2025-03-08 21:40:00|28.16|27.99|28.13|27.96|28.17|28|28.11|27.94|32
1741470300000|2025-03-08 21:45:00|28.14|27.97|28.11|27.94|28.16|27.99|28.11|27.94|33
1741470600000|2025-03-08 21:50:00|28.12|27.95|28.02|27.85|28.13|27.96|28.02|27.85|29
1741470900000|2025-03-08 21:55:00|28.03|27.86|28.01|27.84|28.05|27.88|28.01|27.84|34
1741471200000|2025-03-08 22:00:00|28.02|27.85|28.06|27.89|28.08|27.91|28.01|27.84|41
1741471500000|2025-03-08 22:05:00|28.07|27.9|28.05|27.88|28.1|27.93|28.04|27.87|40
1741471800000|2025-03-08 22:10:00|28.04|27.87|27.86|27.69|28.05|27.88|27.86|27.69|57
1741472100000|2025-03-08 22:15:00|27.87|27.7|27.9|27.73|27.91|27.74|27.83|27.66|55
1741472400000|2025-03-08 22:20:00|27.89|27.72|27.82|27.65|27.89|27.72|27.81|27.64|40
1741472700000|2025-03-08 22:25:00|27.83|27.66|27.89|27.72|27.89|27.72|27.81|27.64|32
1741473000000|2025-03-08 22:30:00|27.9|27.73|27.97|27.8|27.98|27.81|27.89|27.72|24
1741473300000|2025-03-08 22:35:00|27.98|27.81|27.99|27.82|28|27.83|27.95|27.78|35
1741473600000|2025-03-08 22:40:00|27.98|27.81|27.95|27.78|28.02|27.85|27.94|27.77|28
1741473900000|2025-03-08 22:45:00|27.94|27.77|27.96|27.79|27.96|27.79|27.94|27.77|7
1741474200000|2025-03-08 22:50:00|27.95|27.78|27.89|27.72|27.95|27.78|27.89|27.72|14
1741474500000|2025-03-08 22:55:00|27.88|27.71|27.95|27.78|27.95|27.78|27.88|27.71|14
1741474800000|2025-03-08 23:00:00|27.96|27.79|27.97|27.8|28.02|27.85|27.93|27.76|42
1741475100000|2025-03-08 23:05:00|27.96|27.79|28.04|27.87|28.04|27.87|27.93|27.76|29
1741475400000|2025-03-08 23:10:00|28.03|27.86|28.04|27.87|28.04|27.87|28|27.83|22
1741475700000|2025-03-08 23:15:00|28.03|27.86|27.94|27.77|28.05|27.88|27.93|27.76|29
1741476000000|2025-03-08 23:20:00|27.95|27.78|27.94|27.77|27.98|27.81|27.93|27.76|18
1741476300000|2025-03-08 23:25:00|27.95|27.78|27.92|27.75|27.95|27.78|27.9|27.73|32
1741476600000|2025-03-08 23:30:00|27.91|27.74|27.86|27.69|27.93|27.76|27.86|27.69|22
1741476900000|2025-03-08 23:35:00|27.85|27.68|27.76|27.59|27.85|27.68|27.75|27.58|42
1741477200000|2025-03-08 23:40:00|27.75|27.58|27.7|27.53|27.77|27.6|27.69|27.52|21
1741477500000|2025-03-08 23:45:00|27.71|27.54|27.74|27.57|27.74|27.57|27.67|27.5|23
1741477800000|2025-03-08 23:50:00|27.73|27.56|27.76|27.59|27.81|27.64|27.73|27.56|22
1741478100000|2025-03-08 23:55:00|27.75|27.58|27.75|27.58|27.76|27.59|27.73|27.56|16
1741478400000|2025-03-09 00:00:00|27.76|27.59|27.77|27.6|27.81|27.64|27.66|27.49|54
1741478700000|2025-03-09 00:05:00|27.78|27.61|27.92|27.75|27.93|27.76|27.77|27.6|65
1741479000000|2025-03-09 00:10:00|27.91|27.74|27.88|27.71|27.93|27.76|27.85|27.68|63
1741479300000|2025-03-09 00:15:00|27.87|27.7|27.88|27.71|27.93|27.76|27.87|27.7|49
1741479600000|2025-03-09 00:20:00|27.89|27.72|27.97|27.8|28|27.83|27.89|27.72|35
1741479900000|2025-03-09 00:25:00|27.98|27.81|27.99|27.82|28|27.83|27.94|27.77|36
1741480200000|2025-03-09 00:30:00|28|27.83|27.98|27.81|28.04|27.87|27.98|27.81|33
1741480500000|2025-03-09 00:35:00|27.99|27.82|27.98|27.81|28.01|27.84|27.95|27.78|43
1741480800000|2025-03-09 00:40:00|27.97|27.8|27.94|27.77|27.98|27.81|27.92|27.75|23
1741481100000|2025-03-09 00:45:00|27.93|27.76|27.94|27.77|27.95|27.78|27.91|27.74|29
1741481400000|2025-03-09 00:50:00|27.95|27.78|27.91|27.74|27.95|27.78|27.9|27.73|22
1741481700000|2025-03-09 00:55:00|27.9|27.73|27.91|27.74|27.94|27.77|27.9|27.73|22
1741482000000|2025-03-09 01:00:00|27.92|27.75|27.97|27.8|27.97|27.8|27.91|27.74|49
1741482300000|2025-03-09 01:05:00|27.98|27.81|28|27.83|28|27.83|27.94|27.77|17
1741482600000|2025-03-09 01:10:00|28.01|27.84|27.97|27.8|28.02|27.85|27.91|27.74|34
1741482900000|2025-03-09 01:15:00|27.98|27.81|27.99|27.82|27.99|27.82|27.94|27.77|18
1741483200000|2025-03-09 01:20:00|27.98|27.81|27.96|27.79|27.98|27.81|27.93|27.76|17
1741483500000|2025-03-09 01:25:00|27.95|27.78|27.9|27.73|27.96|27.79|27.89|27.72|22
1741483800000|2025-03-09 01:30:00|27.91|27.74|27.89|27.72|27.92|27.75|27.87|27.7|40
1741484100000|2025-03-09 01:35:00|27.9|27.73|27.86|27.69|27.9|27.73|27.85|27.68|35
1741484400000|2025-03-09 01:40:00|27.85|27.68|27.91|27.74|27.92|27.75|27.84|27.67|28
1741484700000|2025-03-09 01:45:00|27.92|27.75|27.85|27.68|27.92|27.75|27.85|27.68|22
1741485000000|2025-03-09 01:50:00|27.84|27.67|27.76|27.59|27.84|27.67|27.74|27.57|43
1741485300000|2025-03-09 01:55:00|27.75|27.58|27.8|27.63|27.8|27.63|27.75|27.58|24
1741485600000|2025-03-09 02:00:00|27.79|27.62|27.82|27.65|27.85|27.68|27.79|27.62|28
1741485900000|2025-03-09 02:05:00|27.81|27.64|27.72|27.55|27.81|27.64|27.72|27.55|18
1741486200000|2025-03-09 02:10:00|27.71|27.54|27.7|27.53|27.72|27.55|27.68|27.51|29
1741486500000|2025-03-09 02:15:00|27.69|27.52|27.72|27.55|27.74|27.57|27.68|27.51|35
1741486800000|2025-03-09 02:20:00|27.73|27.56|27.63|27.46|27.73|27.56|27.63|27.46|49
1741487100000|2025-03-09 02:25:00|27.65|27.48|27.69|27.52|27.69|27.52|27.63|27.46|31
1741487400000|2025-03-09 02:30:00|27.7|27.53|27.71|27.54|27.74|27.57|27.66|27.49|44
1741487700000|2025-03-09 02:35:00|27.7|27.53|27.74|27.57|27.79|27.62|27.68|27.51|38
1741488000000|2025-03-09 02:40:00|27.73|27.56|27.65|27.48|27.74|27.57|27.65|27.48|33
1741488300000|2025-03-09 02:45:00|27.63|27.46|27.59|27.42|27.67|27.5|27.56|27.39|39
1741488600000|2025-03-09 02:50:00|27.6|27.43|27.56|27.39|27.62|27.45|27.55|27.38|48
1741488900000|2025-03-09 02:55:00|27.57|27.4|27.61|27.44|27.62|27.45|27.56|27.39|28
1741489200000|2025-03-09 03:00:00|27.62|27.45|27.58|27.41|27.65|27.48|27.55|27.38|49
1741489500000|2025-03-09 03:05:00|27.59|27.42|27.59|27.42|27.63|27.46|27.54|27.37|33
1741489800000|2025-03-09 03:10:00|27.6|27.43|27.58|27.41|27.64|27.47|27.57|27.4|25
1741490100000|2025-03-09 03:15:00|27.59|27.42|27.59|27.42|27.68|27.51|27.59|27.42|47
1741490400000|2025-03-09 03:20:00|27.58|27.41|27.56|27.39|27.61|27.44|27.55|27.38|27
1741490700000|2025-03-09 03:25:00|27.55|27.38|27.57|27.4|27.57|27.4|27.53|27.36|22
1741491000000|2025-03-09 03:30:00|27.58|27.41|27.63|27.46|27.64|27.47|27.55|27.38|53
1741491300000|2025-03-09 03:35:00|27.62|27.45|27.67|27.5|27.68|27.51|27.59|27.42|46
1741491600000|2025-03-09 03:40:00|27.68|27.51|27.67|27.5|27.68|27.51|27.64|27.47|26
1741491900000|2025-03-09 03:45:00|27.68|27.51|27.69|27.52|27.69|27.52|27.63|27.46|24
1741492200000|2025-03-09 03:50:00|27.7|27.53|27.73|27.56|27.73|27.56|27.67|27.5|28
1741492500000|2025-03-09 03:55:00|27.72|27.55|27.68|27.51|27.75|27.58|27.67|27.5|43
1741492800000|2025-03-09 04:00:00|27.67|27.5|27.6|27.43|27.68|27.51|27.6|27.43|35
1741493100000|2025-03-09 04:05:00|27.61|27.44|27.61|27.44|27.65|27.48|27.59|27.42|37
1741493400000|2025-03-09 04:10:00|27.62|27.45|27.65|27.48|27.66|27.49|27.61|27.44|33
1741493700000|2025-03-09 04:15:00|27.66|27.49|27.65|27.48|27.7|27.53|27.62|27.45|38
1741494000000|2025-03-09 04:20:00|27.63|27.46|27.6|27.43|27.64|27.47|27.57|27.4|42
1741494300000|2025-03-09 04:25:00|27.61|27.44|27.65|27.48|27.65|27.48|27.6|27.43|28
1741494600000|2025-03-09 04:30:00|27.64|27.47|27.71|27.54|27.71|27.54|27.62|27.45|37
1741494900000|2025-03-09 04:35:00|27.72|27.55|27.73|27.56|27.73|27.56|27.67|27.5|25
1741495200000|2025-03-09 04:40:00|27.74|27.57|27.7|27.53|27.74|27.57|27.68|27.51|36
1741495500000|2025-03-09 04:45:00|27.69|27.52|27.65|27.48|27.71|27.54|27.63|27.46|19
1741495800000|2025-03-09 04:50:00|27.64|27.47|27.7|27.53|27.7|27.53|27.64|27.47|12
1741496100000|2025-03-09 04:55:00|27.69|27.52|27.77|27.6|27.78|27.61|27.68|27.51|19
1741496400000|2025-03-09 05:00:00|27.78|27.61|27.87|27.7|27.91|27.74|27.76|27.59|53
1741496700000|2025-03-09 05:05:00|27.88|27.71|27.83|27.66|27.88|27.71|27.83|27.66|23
1741497000000|2025-03-09 05:10:00|27.82|27.65|27.76|27.59|27.82|27.65|27.74|27.57|28
1741497300000|2025-03-09 05:15:00|27.75|27.58|27.83|27.66|27.83|27.66|27.75|27.58|37
1741497600000|2025-03-09 05:20:00|27.84|27.67|27.89|27.72|27.9|27.73|27.83|27.66|35
1741497900000|2025-03-09 05:25:00|27.88|27.71|27.9|27.73|27.96|27.79|27.87|27.7|38
1741498200000|2025-03-09 05:30:00|27.91|27.74|27.89|27.72|27.96|27.79|27.87|27.7|45
1741498500000|2025-03-09 05:35:00|27.9|27.73|27.86|27.69|27.9|27.73|27.85|27.68|30
1741498800000|2025-03-09 05:40:00|27.85|27.68|27.86|27.69|27.86|27.69|27.81|27.64|30
1741499100000|2025-03-09 05:45:00|27.87|27.7|27.84|27.67|27.89|27.72|27.82|27.65|39
1741499400000|2025-03-09 05:50:00|27.85|27.68|27.86|27.69|27.89|27.72|27.8|27.63|26
1741499700000|2025-03-09 05:55:00|27.84|27.67|27.82|27.65|27.85|27.68|27.79|27.62|19
1741500000000|2025-03-09 06:00:00|27.81|27.64|27.7|27.53|27.81|27.64|27.67|27.5|49
1741500300000|2025-03-09 06:05:00|27.71|27.54|27.64|27.47|27.73|27.56|27.61|27.44|40
1741500600000|2025-03-09 06:10:00|27.65|27.48|27.62|27.45|27.66|27.49|27.6|27.43|50
1741500900000|2025-03-09 06:15:00|27.61|27.44|27.64|27.47|27.64|27.47|27.54|27.37|55
1741501200000|2025-03-09 06:20:00|27.65|27.48|27.66|27.49|27.71|27.54|27.65|27.48|23
1741501500000|2025-03-09 06:25:00|27.68|27.51|27.72|27.55|27.73|27.56|27.66|27.49|28
1741501800000|2025-03-09 06:30:00|27.71|27.54|27.74|27.57|27.77|27.6|27.68|27.51|40
1741502100000|2025-03-09 06:35:00|27.73|27.56|27.74|27.57|27.75|27.58|27.69|27.52|19
1741502400000|2025-03-09 06:40:00|27.77|27.6|27.76|27.59|27.78|27.61|27.75|27.58|16
1741502700000|2025-03-09 06:45:00|27.77|27.6|27.82|27.65|27.82|27.65|27.77|27.6|26
1741503000000|2025-03-09 06:50:00|27.81|27.64|27.78|27.61|27.82|27.65|27.78|27.61|23
1741503300000|2025-03-09 06:55:00|27.77|27.6|27.76|27.59|27.77|27.6|27.7|27.53|19
1741503600000|2025-03-09 07:00:00|27.75|27.58|27.8|27.63|27.82|27.65|27.7|27.53|37
1741503900000|2025-03-09 07:05:00|27.81|27.64|27.89|27.72|27.9|27.73|27.81|27.64|23
1741504200000|2025-03-09 07:10:00|27.88|27.71|27.91|27.74|27.94|27.77|27.88|27.71|30
1741504500000|2025-03-09 07:15:00|27.92|27.75|27.92|27.75|27.95|27.78|27.9|27.73|35
1741504800000|2025-03-09 07:20:00|27.93|27.76|28.01|27.84|28.05|27.88|27.93|27.76|26
1741505100000|2025-03-09 07:25:00|28|27.83|28.03|27.86|28.05|27.88|28|27.83|18
1741505400000|2025-03-09 07:30:00|28.04|27.87|28.04|27.87|28.07|27.9|27.96|27.79|31
1741505700000|2025-03-09 07:35:00|28.05|27.88|28.01|27.84|28.05|27.88|27.99|27.82|39
1741506000000|2025-03-09 07:40:00|28|27.83|27.97|27.8|28.01|27.84|27.96|27.79|18
1741506300000|2025-03-09 07:45:00|27.96|27.79|27.96|27.79|27.96|27.79|27.9|27.73|16
1741506600000|2025-03-09 07:50:00|27.95|27.78|28|27.83|28.05|27.88|27.94|27.77|35
1741506900000|2025-03-09 07:55:00|28.01|27.84|28.06|27.89|28.06|27.89|28.01|27.84|10
1741507200000|2025-03-09 08:00:00|28.07|27.9|28.06|27.89|28.12|27.95|28.06|27.89|23
1741507500000|2025-03-09 08:05:00|28.05|27.88|28.08|27.91|28.1|27.93|28.04|27.87|18
1741507800000|2025-03-09 08:10:00|28.06|27.89|28.03|27.86|28.06|27.89|27.99|27.82|36
1741508100000|2025-03-09 08:15:00|28.02|27.85|28.03|27.86|28.04|27.87|27.98|27.81|38
1741508400000|2025-03-09 08:20:00|28.04|27.87|28.05|27.88|28.11|27.94|28.04|27.87|37
1741508700000|2025-03-09 08:25:00|28.04|27.87|27.99|27.82|28.05|27.88|27.98|27.81|18
1741509000000|2025-03-09 08:30:00|28|27.83|28.02|27.85|28.03|27.86|27.98|27.81|33
1741509300000|2025-03-09 08:35:00|28.03|27.86|28.09|27.92|28.13|27.96|28.03|27.86|29
1741509600000|2025-03-09 08:40:00|28.08|27.91|28.02|27.85|28.08|27.91|28.01|27.84|33
1741509900000|2025-03-09 08:45:00|28.03|27.86|28.06|27.89|28.08|27.91|28.02|27.85|28
1741510200000|2025-03-09 08:50:00|28.07|27.9|28.09|27.92|28.09|27.92|28.04|27.87|35
1741510500000|2025-03-09 08:55:00|28.08|27.91|28|27.83|28.08|27.91|28|27.83|26
1741510800000|2025-03-09 09:00:00|27.99|27.82|27.96|27.79|28|27.83|27.92|27.75|47
1741511100000|2025-03-09 09:05:00|27.97|27.8|28|27.83|28|27.83|27.9|27.73|30
1741511400000|2025-03-09 09:10:00|28.01|27.84|28.01|27.84|28.04|27.87|27.99|27.82|21
1741511700000|2025-03-09 09:15:00|28.02|27.85|28.01|27.84|28.05|27.88|27.98|27.81|32
1741512000000|2025-03-09 09:20:00|28|27.83|27.99|27.82|28.01|27.84|27.96|27.79|25
1741512300000|2025-03-09 09:25:00|28|27.83|28.09|27.92|28.12|27.95|27.99|27.82|31
1741512600000|2025-03-09 09:30:00|28.08|27.91|28.08|27.91|28.1|27.93|28.01|27.84|62
1741512900000|2025-03-09 09:35:00|28.07|27.9|27.99|27.82|28.08|27.91|27.99|27.82|45
1741513200000|2025-03-09 09:40:00|28|27.83|28.05|27.88|28.05|27.88|27.97|27.8|28
1741513500000|2025-03-09 09:45:00|28.06|27.89|27.89|27.72|28.06|27.89|27.88|27.71|50
1741513800000|2025-03-09 09:50:00|27.88|27.71|27.86|27.69|27.89|27.72|27.83|27.66|40
1741514100000|2025-03-09 09:55:00|27.85|27.68|27.81|27.64|27.86|27.69|27.78|27.61|67
1741514400000|2025-03-09 10:00:00|27.82|27.65|27.67|27.5|27.84|27.67|27.61|27.44|92
1741514700000|2025-03-09 10:05:00|27.68|27.51|27.53|27.36|27.72|27.55|27.53|27.36|99
1741515000000|2025-03-09 10:10:00|27.54|27.37|27.52|27.35|27.61|27.44|27.5|27.33|85
1741515300000|2025-03-09 10:15:00|27.53|27.36|27.49|27.32|27.56|27.39|27.48|27.31|58
1741515600000|2025-03-09 10:20:00|27.5|27.33|27.46|27.29|27.5|27.33|27.38|27.21|80
1741515900000|2025-03-09 10:25:00|27.45|27.28|27.36|27.19|27.46|27.29|27.34|27.17|91
1741516200000|2025-03-09 10:30:00|27.37|27.2|27.26|27.09|27.38|27.21|27.26|27.09|51
1741516500000|2025-03-09 10:35:00|27.27|27.1|27.25|27.08|27.28|27.11|27.2|27.03|55
1741516800000|2025-03-09 10:40:00|27.26|27.09|27.24|27.07|27.27|27.1|27.2|27.03|61
1741517100000|2025-03-09 10:45:00|27.23|27.06|27.17|27|27.25|27.08|27.16|26.99|102
1741517400000|2025-03-09 10:50:00|27.18|27.01|27.22|27.05|27.25|27.08|27.15|26.98|60
1741517700000|2025-03-09 10:55:00|27.21|27.04|27.17|27|27.21|27.04|27.16|26.99|51
1741518000000|2025-03-09 11:00:00|27.16|26.99|27.22|27.05|27.23|27.06|27.16|26.99|35
1741518300000|2025-03-09 11:05:00|27.21|27.04|27.17|27|27.21|27.04|27.15|26.98|41
1741518600000|2025-03-09 11:10:00|27.18|27.01|27.15|26.98|27.19|27.02|27.11|26.94|59
1741518900000|2025-03-09 11:15:00|27.14|26.97|27.24|27.07|27.28|27.11|27.14|26.97|79
1741519200000|2025-03-09 11:20:00|27.23|27.06|27.21|27.04|27.26|27.09|27.18|27.01|54
1741519500000|2025-03-09 11:25:00|27.2|27.03|27.26|27.09|27.27|27.1|27.18|27.01|24
1741519800000|2025-03-09 11:30:00|27.25|27.08|27.23|27.06|27.29|27.12|27.21|27.04|59
1741520100000|2025-03-09 11:35:00|27.24|27.07|27.21|27.04|27.25|27.08|27.14|26.97|90
1741520400000|2025-03-09 11:40:00|27.22|27.05|27.19|27.02|27.24|27.07|27.17|27|52
1741520700000|2025-03-09 11:45:00|27.18|27.01|27.18|27.01|27.23|27.06|27.17|27|55
1741521000000|2025-03-09 11:50:00|27.17|27|27.21|27.04|27.24|27.07|27.17|27|29
1741521300000|2025-03-09 11:55:00|27.22|27.05|27.25|27.08|27.28|27.11|27.21|27.04|38
1741521600000|2025-03-09 12:00:00|27.24|27.07|27.18|27.01|27.26|27.09|27.12|26.95|54
1741521900000|2025-03-09 12:05:00|27.17|27|27.05|26.88|27.17|27|27.03|26.86|107
1741522200000|2025-03-09 12:10:00|27.04|26.87|26.99|26.82|27.04|26.87|26.97|26.8|88
1741522500000|2025-03-09 12:15:00|27|26.83|27.15|26.98|27.15|26.98|27|26.83|68
1741522800000|2025-03-09 12:20:00|27.16|26.99|27.19|27.02|27.25|27.08|27.13|26.96|73
1741523100000|2025-03-09 12:25:00|27.2|27.03|27.14|26.97|27.2|27.03|27.12|26.95|36
1741523400000|2025-03-09 12:30:00|27.13|26.96|27.08|26.91|27.16|26.99|27.04|26.87|62
1741523700000|2025-03-09 12:35:00|27.09|26.92|27.21|27.04|27.22|27.05|27.06|26.89|62
1741524000000|2025-03-09 12:40:00|27.22|27.05|27.24|27.07|27.28|27.11|27.22|27.05|38
1741524300000|2025-03-09 12:45:00|27.23|27.06|27.22|27.05|27.27|27.1|27.19|27.02|64
1741524600000|2025-03-09 12:50:00|27.21|27.04|27.16|26.99|27.22|27.05|27.14|26.97|47
1741524900000|2025-03-09 12:55:00|27.15|26.98|27.15|26.98|27.17|27|27.11|26.94|28
1741525200000|2025-03-09 13:00:00|27.14|26.97|27.26|27.09|27.29|27.12|27.1|26.93|72
1741525500000|2025-03-09 13:05:00|27.27|27.1|27.17|27|27.29|27.12|27.17|27|55
1741525800000|2025-03-09 13:10:00|27.18|27.01|27.18|27.01|27.22|27.05|27.18|27.01|31
1741526100000|2025-03-09 13:15:00|27.19|27.02|27.12|26.95|27.23|27.06|27.1|26.93|92
1741526400000|2025-03-09 13:20:00|27.13|26.96|27.17|27|27.18|27.01|27.08|26.91|79
1741526700000|2025-03-09 13:25:00|27.18|27.01|27.27|27.1|27.27|27.1|27.17|27|41
1741527000000|2025-03-09 13:30:00|27.26|27.09|27.1|26.93|27.28|27.11|27.1|26.93|72
1741527300000|2025-03-09 13:35:00|27.11|26.94|27.01|26.84|27.14|26.97|26.97|26.8|113
1741527600000|2025-03-09 13:40:00|27|26.83|26.99|26.82|27.05|26.88|26.98|26.81|63
1741527900000|2025-03-09 13:45:00|27|26.83|26.9|26.73|27|26.83|26.9|26.73|144
1741528200000|2025-03-09 13:50:00|26.91|26.74|26.91|26.74|26.92|26.75|26.82|26.65|190
1741528500000|2025-03-09 13:55:00|26.9|26.73|26.67|26.5|26.9|26.73|26.67|26.5|124
1741528800000|2025-03-09 14:00:00|26.68|26.51|26.85|26.68|26.88|26.71|26.67|26.5|227
1741529100000|2025-03-09 14:05:00|26.86|26.69|26.85|26.68|26.91|26.74|26.83|26.66|133
1741529400000|2025-03-09 14:10:00|26.86|26.69|26.85|26.68|26.87|26.7|26.78|26.61|98
1741529700000|2025-03-09 14:15:00|26.84|26.67|26.98|26.81|26.99|26.82|26.81|26.64|105
1741530000000|2025-03-09 14:20:00|26.99|26.82|27.01|26.84|27.04|26.87|26.95|26.78|65
1741530300000|2025-03-09 14:25:00|27.02|26.85|26.95|26.78|27.02|26.85|26.93|26.76|54
1741530600000|2025-03-09 14:30:00|26.94|26.77|26.96|26.79|27.01|26.84|26.94|26.77|70
1741530900000|2025-03-09 14:35:00|26.95|26.78|27|26.83|27.04|26.87|26.94|26.77|66
1741531200000|2025-03-09 14:40:00|27.01|26.84|26.98|26.81|27.02|26.85|26.98|26.81|75
1741531500000|2025-03-09 14:45:00|26.99|26.82|26.99|26.82|27.11|26.94|26.98|26.81|132
1741531800000|2025-03-09 14:50:00|26.98|26.81|27.04|26.87|27.05|26.88|26.95|26.78|73
1741532100000|2025-03-09 14:55:00|27.05|26.88|27.05|26.88|27.08|26.91|27.01|26.84|66
1741532400000|2025-03-09 15:00:00|27.06|26.89|27.11|26.94|27.15|26.98|27.03|26.86|100
1741532700000|2025-03-09 15:05:00|27.1|26.93|27.09|26.92|27.12|26.95|27.03|26.86|87
1741533000000|2025-03-09 15:10:00|27.08|26.91|27.11|26.94|27.13|26.96|27.06|26.89|74
1741533300000|2025-03-09 15:15:00|27.1|26.93|27.03|26.86|27.11|26.94|27.02|26.85|50
1741533600000|2025-03-09 15:20:00|27.02|26.85|26.9|26.73|27.02|26.85|26.9|26.73|69
1741533900000|2025-03-09 15:25:00|26.89|26.72|26.99|26.82|27.01|26.84|26.85|26.68|69
1741534200000|2025-03-09 15:30:00|26.98|26.81|26.88|26.71|27|26.83|26.88|26.71|57
1741534500000|2025-03-09 15:35:00|26.87|26.7|26.83|26.66|26.9|26.73|26.76|26.59|70
1741534800000|2025-03-09 15:40:00|26.84|26.67|26.78|26.61|26.84|26.67|26.73|26.56|116
1741535100000|2025-03-09 15:45:00|26.77|26.6|26.76|26.59|26.81|26.64|26.7|26.53|170
1741535400000|2025-03-09 15:50:00|26.77|26.6|26.8|26.63|26.84|26.67|26.76|26.59|84
1741535700000|2025-03-09 15:55:00|26.81|26.64|26.91|26.74|26.91|26.74|26.81|26.64|37
1741536000000|2025-03-09 16:00:00|26.9|26.73|26.85|26.68|26.92|26.75|26.83|26.66|64
1741536300000|2025-03-09 16:05:00|26.86|26.69|26.98|26.81|27|26.83|26.8|26.63|73
1741536600000|2025-03-09 16:10:00|26.99|26.82|27.11|26.94|27.14|26.97|26.98|26.81|137
1741536900000|2025-03-09 16:15:00|27.12|26.95|27.15|26.98|27.18|27.01|27.11|26.94|76
1741537200000|2025-03-09 16:20:00|27.14|26.97|27.15|26.98|27.2|27.03|27.12|26.95|59
1741537500000|2025-03-09 16:25:00|27.14|26.97|27.16|26.99|27.19|27.02|27.13|26.96|61
1741537800000|2025-03-09 16:30:00|27.15|26.98|27.16|26.99|27.23|27.06|27.1|26.93|89
1741538100000|2025-03-09 16:35:00|27.17|27|27.2|27.03|27.27|27.1|27.14|26.97|165
1741538400000|2025-03-09 16:40:00|27.19|27.02|27.36|27.19|27.38|27.21|27.14|26.97|71
1741538700000|2025-03-09 16:45:00|27.35|27.18|27.36|27.19|27.37|27.2|27.35|27.18|14
1741539000000|2025-03-09 16:50:00|27.35|27.18|27.04|26.87|27.36|27.19|26.99|26.82|144
1741539300000|2025-03-09 16:55:00|27.05|26.88|26.98|26.81|27.06|26.89|26.85|26.68|112
1741539600000|2025-03-09 17:00:00|26.96|26.79|27.3|27.13|27.34|27.17|26.88|26.71|187
1741539900000|2025-03-09 17:05:00|27.29|27.12|27.29|27.12|27.35|27.18|27.12|26.95|190
1741540200000|2025-03-09 17:10:00|27.3|27.13|27.33|27.16|27.4|27.23|27.24|27.07|115
1741540500000|2025-03-09 17:15:00|27.32|27.15|27.08|26.91|27.38|27.21|27.08|26.91|107
1741540800000|2025-03-09 17:20:00|27.07|26.9|26.95|26.78|27.08|26.91|26.95|26.78|113
1741541100000|2025-03-09 17:25:00|26.96|26.79|27.07|26.9|27.11|26.94|26.94|26.77|122
1741541400000|2025-03-09 17:30:00|27.06|26.89|27.08|26.91|27.09|26.92|27.02|26.85|74
1741541700000|2025-03-09 17:35:00|27.09|26.92|26.93|26.76|27.22|27.05|26.93|26.76|151
1741542000000|2025-03-09 17:40:00|26.91|26.74|26.74|26.57|26.91|26.74|26.74|26.57|159
1741542300000|2025-03-09 17:45:00|26.75|26.58|26.89|26.72|26.97|26.8|26.74|26.57|155
1741542600000|2025-03-09 17:50:00|26.88|26.71|26.7|26.53|26.91|26.74|26.7|26.53|139
1741542900000|2025-03-09 17:55:00|26.71|26.54|26.56|26.39|26.74|26.57|26.54|26.37|150
1741543200000|2025-03-09 18:00:00|26.55|26.38|26.5|26.33|26.68|26.51|26.5|26.33|228
1741543500000|2025-03-09 18:05:00|26.51|26.34|26.64|26.47|26.74|26.57|26.44|26.27|179
1741543800000|2025-03-09 18:10:00|26.65|26.48|26.58|26.41|26.77|26.6|26.58|26.41|203
1741544100000|2025-03-09 18:15:00|26.59|26.42|26.38|26.21|26.6|26.43|26.37|26.2|200
1741544400000|2025-03-09 18:20:00|26.39|26.22|26.61|26.44|26.61|26.44|26.38|26.21|250
1741544700000|2025-03-09 18:25:00|26.58|26.41|26.88|26.71|26.94|26.77|26.57|26.4|232
1741545000000|2025-03-09 18:30:00|26.89|26.72|27.04|26.87|27.07|26.9|26.85|26.68|168
1741545300000|2025-03-09 18:35:00|27.05|26.88|26.74|26.57|27.05|26.88|26.69|26.52|217
1741545600000|2025-03-09 18:40:00|26.73|26.56|26.65|26.48|26.75|26.58|26.55|26.38|178
1741545900000|2025-03-09 18:45:00|26.66|26.49|26.49|26.32|26.76|26.59|26.49|26.32|204
1741546200000|2025-03-09 18:50:00|26.48|26.31|26.64|26.47|26.66|26.49|26.41|26.24|230
1741546500000|2025-03-09 18:55:00|26.63|26.46|26.71|26.54|26.83|26.66|26.62|26.45|173
1741546800000|2025-03-09 19:00:00|26.72|26.55|26.79|26.62|26.85|26.68|26.71|26.54|241
1741547100000|2025-03-09 19:05:00|26.78|26.61|26.66|26.49|26.83|26.66|26.61|26.44|226
1741547400000|2025-03-09 19:10:00|26.67|26.5|26.86|26.69|26.86|26.69|26.66|26.49|177
1741547700000|2025-03-09 19:15:00|26.85|26.68|26.79|26.62|26.97|26.8|26.74|26.57|162
1741548000000|2025-03-09 19:20:00|26.78|26.61|26.83|26.66|26.85|26.68|26.74|26.57|159
1741548300000|2025-03-09 19:25:00|26.84|26.67|26.81|26.64|26.9|26.73|26.79|26.62|171
1741548600000|2025-03-09 19:30:00|26.8|26.63|27.05|26.88|27.08|26.91|26.8|26.63|203
1741548900000|2025-03-09 19:35:00|27.04|26.87|27.05|26.88|27.08|26.91|26.99|26.82|172
1741549200000|2025-03-09 19:40:00|27.04|26.87|27.03|26.86|27.06|26.89|27|26.83|121
1741549500000|2025-03-09 19:45:00|27.02|26.85|27.04|26.87|27.06|26.89|26.99|26.82|163
1741549800000|2025-03-09 19:50:00|27.02|26.85|27.03|26.86|27.04|26.87|26.97|26.8|73
1741550100000|2025-03-09 19:55:00|27.04|26.87|26.96|26.79|27.04|26.87|26.92|26.75|73
1741550400000|2025-03-09 20:00:00|26.97|26.8|27|26.83|27.06|26.89|26.87|26.7|175
1741550700000|2025-03-09 20:05:00|26.98|26.81|27.04|26.87|27.07|26.9|26.96|26.79|112
1741551000000|2025-03-09 20:10:00|27.05|26.88|27.06|26.89|27.07|26.9|27.01|26.84|106
1741551300000|2025-03-09 20:15:00|27.07|26.9|27.06|26.89|27.07|26.9|27.01|26.84|109
1741551600000|2025-03-09 20:20:00|27.07|26.9|27.02|26.85|27.07|26.9|27.02|26.85|34
1741551900000|2025-03-09 20:25:00|27.03|26.86|27.02|26.85|27.07|26.9|27|26.83|73
1741552200000|2025-03-09 20:30:00|27.03|26.86|27.15|26.78|27.26|26.9|27.02|26.77|116
1741552500000|2025-03-09 20:35:00|27.14|26.77|27.22|26.85|27.27|26.9|27.12|26.75|120
1741552800000|2025-03-09 20:40:00|27.23|26.86|27.35|26.98|27.35|26.98|27.2|26.83|67
1741553100000|2025-03-09 20:45:00|27.34|26.97|27.22|26.85|27.34|26.97|27.19|26.82|89
1741553400000|2025-03-09 20:50:00|27.23|26.86|27.25|26.88|27.25|26.88|27.17|26.8|37
1741553700000|2025-03-09 20:55:00|27.24|26.87|27.25|26.88|27.3|26.93|27.19|26.82|57
1741554000000|2025-03-09 21:00:00|27.24|26.87|27.22|26.85|27.3|26.93|27.22|26.85|70
1741554300000|2025-03-09 21:05:00|27.21|26.84|27.12|26.75|27.22|26.85|27.09|26.72|60
1741554600000|2025-03-09 21:10:00|27.11|26.74|27.11|26.74|27.13|26.76|27.04|26.67|62
1741554900000|2025-03-09 21:15:00|27.1|26.73|27.08|26.71|27.12|26.75|26.98|26.61|109
1741555200000|2025-03-09 21:20:00|27.07|26.7|26.85|26.48|27.08|26.71|26.84|26.47|101
1741555500000|2025-03-09 21:25:00|26.86|26.49|26.88|26.51|26.92|26.55|26.83|26.46|84
1741555800000|2025-03-09 21:30:00|26.89|26.52|26.96|26.59|27|26.63|26.85|26.48|71
1741556100000|2025-03-09 21:35:00|26.95|26.58|26.93|26.56|26.96|26.59|26.89|26.52|91
1741556400000|2025-03-09 21:40:00|26.94|26.57|26.99|26.62|27|26.63|26.92|26.55|37
1741556700000|2025-03-09 21:45:00|27.01|26.64|27.05|26.68|27.05|26.68|27|26.63|23
1741557000000|2025-03-09 21:50:00|27.06|26.69|26.89|26.52|27.06|26.69|26.85|26.48|72
1741557300000|2025-03-09 21:55:00|26.88|26.51|26.83|26.46|26.88|26.51|26.83|26.46|36
1741557600000|2025-03-09 22:00:00|26.84|26.47|26.77|26.4|26.9|26.53|26.76|26.39|81
1741557900000|2025-03-09 22:05:00|26.67|26.5|26.65|26.48|26.73|26.56|26.6|26.43|106
1741558200000|2025-03-09 22:10:00|26.64|26.47|26.7|26.53|26.7|26.53|26.62|26.45|63
1741558500000|2025-03-09 22:15:00|26.71|26.54|26.76|26.59|26.77|26.6|26.65|26.48|59
1741558800000|2025-03-09 22:20:00|26.77|26.6|26.75|26.58|26.84|26.67|26.69|26.52|67
1741559100000|2025-03-09 22:25:00|26.74|26.57|26.63|26.46|26.74|26.57|26.56|26.39|88
1741559400000|2025-03-09 22:30:00|26.64|26.47|26.58|26.41|26.64|26.47|26.53|26.36|101
1741559700000|2025-03-09 22:35:00|26.59|26.42|26.66|26.49|26.66|26.49|26.52|26.35|85
1741560000000|2025-03-09 22:40:00|26.67|26.5|26.69|26.52|26.77|26.6|26.67|26.5|56
1741560300000|2025-03-09 22:45:00|26.7|26.53|26.59|26.42|26.7|26.53|26.55|26.38|83
1741560600000|2025-03-09 22:50:00|26.58|26.41|26.52|26.35|26.61|26.44|26.49|26.32|88
1741560900000|2025-03-09 22:55:00|26.53|26.36|26.45|26.28|26.59|26.42|26.42|26.25|137
1741561200000|2025-03-09 23:00:00|26.46|26.29|26.41|26.24|26.59|26.42|26.34|26.17|178
1741561500000|2025-03-09 23:05:00|26.38|26.21|26.43|26.26|26.45|26.28|26.28|26.11|174
1741561800000|2025-03-09 23:10:00|26.42|26.25|26.58|26.41|26.69|26.52|26.42|26.25|203
1741562100000|2025-03-09 23:15:00|26.59|26.42|26.66|26.49|26.74|26.57|26.55|26.38|163
1741562400000|2025-03-09 23:20:00|26.65|26.48|26.54|26.37|26.69|26.52|26.51|26.34|102
1741562700000|2025-03-09 23:25:00|26.55|26.38|26.44|26.27|26.6|26.43|26.41|26.24|126
1741563000000|2025-03-09 23:30:00|26.45|26.28|26.47|26.3|26.51|26.34|26.38|26.21|147
1741563300000|2025-03-09 23:35:00|26.46|26.29|26.5|26.33|26.53|26.36|26.43|26.26|112
1741563600000|2025-03-09 23:40:00|26.49|26.32|26.38|26.21|26.5|26.33|26.36|26.19|70
1741563900000|2025-03-09 23:45:00|26.37|26.2|26.33|26.16|26.41|26.24|26.29|26.12|135
1741564200000|2025-03-09 23:50:00|26.32|26.15|26.5|26.33|26.5|26.33|26.29|26.12|129
1741564500000|2025-03-09 23:55:00|26.49|26.32|26.46|26.29|26.5|26.33|26.38|26.21|79
1741564800000|2025-03-10 00:00:00|26.51|26.34|26.7|26.53|26.7|26.53|26.39|26.22|222
1741565100000|2025-03-10 00:05:00|26.71|26.54|26.66|26.49|26.72|26.55|26.58|26.41|212
1741565400000|2025-03-10 00:10:00|26.67|26.5|26.55|26.38|26.67|26.5|26.52|26.35|186
1741565700000|2025-03-10 00:15:00|26.56|26.39|26.46|26.29|26.56|26.39|26.43|26.26|168
1741566000000|2025-03-10 00:20:00|26.45|26.28|26.5|26.33|26.5|26.33|26.37|26.2|107
1741566300000|2025-03-10 00:25:00|26.51|26.34|26.27|26.1|26.51|26.34|26.26|26.09|149
1741566600000|2025-03-10 00:30:00|26.26|26.09|26.05|25.88|26.28|26.11|26.01|25.84|142
1741566900000|2025-03-10 00:35:00|26.04|25.87|26.07|25.9|26.14|25.97|26|25.83|206
1741567200000|2025-03-10 00:40:00|26.08|25.91|26.61|26.44|26.66|26.49|26.06|25.89|232
1741567500000|2025-03-10 00:45:00|26.6|26.43|26.71|26.54|26.71|26.54|26.57|26.4|202
1741567800000|2025-03-10 00:50:00|26.73|26.56|26.77|26.6|26.88|26.71|26.7|26.53|244
1741568100000|2025-03-10 00:55:00|26.76|26.59|26.74|26.57|26.85|26.68|26.72|26.55|221
1741568400000|2025-03-10 01:00:00|26.73|26.56|27.03|26.86|27.03|26.86|26.68|26.51|256
1741568700000|2025-03-10 01:05:00|27.04|26.87|26.94|26.77|27.05|26.88|26.9|26.73|197
1741569000000|2025-03-10 01:10:00|26.95|26.78|26.81|26.64|26.95|26.78|26.75|26.58|164
1741569300000|2025-03-10 01:15:00|26.82|26.65|26.73|26.56|26.82|26.65|26.64|26.47|207
1741569600000|2025-03-10 01:20:00|26.74|26.57|26.78|26.61|26.79|26.62|26.64|26.47|130
1741569900000|2025-03-10 01:25:00|26.79|26.62|26.7|26.53|26.79|26.62|26.68|26.51|134
1741570200000|2025-03-10 01:30:00|26.69|26.52|26.71|26.54|26.82|26.65|26.67|26.5|176
1741570500000|2025-03-10 01:35:00|26.7|26.53|26.62|26.45|26.74|26.57|26.62|26.45|117
1741570800000|2025-03-10 01:40:00|26.63|26.46|26.65|26.48|26.73|26.56|26.61|26.44|108
1741571100000|2025-03-10 01:45:00|26.66|26.49|26.64|26.47|26.69|26.52|26.6|26.43|103
1741571400000|2025-03-10 01:50:00|26.63|26.46|26.66|26.49|26.69|26.52|26.59|26.42|117
1741571700000|2025-03-10 01:55:00|26.65|26.48|26.57|26.4|26.67|26.5|26.54|26.37|90
1741572000000|2025-03-10 02:00:00|26.58|26.41|26.54|26.37|26.66|26.49|26.53|26.36|142
1741572300000|2025-03-10 02:05:00|26.55|26.38|26.69|26.52|26.69|26.52|26.49|26.32|109
1741572600000|2025-03-10 02:10:00|26.7|26.53|26.75|26.58|26.81|26.64|26.65|26.48|137
1741572900000|2025-03-10 02:15:00|26.76|26.59|26.93|26.76|27.05|26.88|26.75|26.58|169
1741573200000|2025-03-10 02:20:00|26.92|26.75|26.83|26.66|26.97|26.8|26.82|26.65|121
1741573500000|2025-03-10 02:25:00|26.82|26.65|26.78|26.61|26.84|26.67|26.76|26.59|78
1741573800000|2025-03-10 02:30:00|26.79|26.62|26.88|26.71|26.88|26.71|26.75|26.58|119
1741574100000|2025-03-10 02:35:00|26.87|26.7|26.97|26.8|27.05|26.88|26.87|26.7|107
1741574400000|2025-03-10 02:40:00|26.98|26.81|26.88|26.71|27|26.83|26.88|26.71|60
1741574700000|2025-03-10 02:45:00|26.87|26.7|26.86|26.69|26.98|26.81|26.85|26.68|69
1741575000000|2025-03-10 02:50:00|26.85|26.68|26.85|26.68|26.88|26.71|26.77|26.6|80
1741575300000|2025-03-10 02:55:00|26.84|26.67|26.86|26.69|26.91|26.74|26.81|26.64|59
1741575600000|2025-03-10 03:00:00|26.87|26.7|26.81|26.64|26.91|26.74|26.81|26.64|77
1741575900000|2025-03-10 03:05:00|26.82|26.65|26.74|26.57|26.83|26.66|26.73|26.56|52
1741576200000|2025-03-10 03:10:00|26.75|26.58|26.68|26.51|26.77|26.6|26.67|26.5|70
1741576500000|2025-03-10 03:15:00|26.67|26.5|26.67|26.5|26.73|26.56|26.66|26.49|53
1741576800000|2025-03-10 03:20:00|26.68|26.51|26.62|26.45|26.68|26.51|26.59|26.42|50
1741577100000|2025-03-10 03:25:00|26.63|26.46|26.67|26.5|26.7|26.53|26.58|26.41|63
1741577400000|2025-03-10 03:30:00|26.66|26.49|26.69|26.52|26.74|26.57|26.64|26.47|95
1741577700000|2025-03-10 03:35:00|26.7|26.53|26.78|26.61|26.8|26.63|26.67|26.5|62
1741578000000|2025-03-10 03:40:00|26.79|26.62|26.87|26.7|26.88|26.71|26.77|26.6|90
1741578300000|2025-03-10 03:45:00|26.88|26.71|26.93|26.76|26.95|26.78|26.85|26.68|79
1741578600000|2025-03-10 03:50:00|26.94|26.77|26.91|26.74|26.95|26.78|26.86|26.69|54
1741578900000|2025-03-10 03:55:00|26.92|26.75|26.8|26.63|26.93|26.76|26.78|26.61|63
1741579200000|2025-03-10 04:00:00|26.79|26.62|26.92|26.75|26.92|26.75|26.76|26.59|122
1741579500000|2025-03-10 04:05:00|26.93|26.76|26.95|26.78|26.98|26.81|26.89|26.72|53
1741579800000|2025-03-10 04:10:00|26.96|26.79|26.97|26.8|27.02|26.85|26.93|26.76|84
1741580100000|2025-03-10 04:15:00|26.98|26.81|27.04|26.87|27.07|26.9|26.94|26.77|93
1741580400000|2025-03-10 04:20:00|27.03|26.86|26.97|26.8|27.05|26.88|26.95|26.78|69
1741580700000|2025-03-10 04:25:00|26.96|26.79|26.94|26.77|26.98|26.81|26.92|26.75|45
1741581000000|2025-03-10 04:30:00|26.95|26.78|26.93|26.76|26.96|26.79|26.87|26.7|57
1741581300000|2025-03-10 04:35:00|26.95|26.78|26.87|26.7|26.95|26.78|26.85|26.68|53
1741581600000|2025-03-10 04:40:00|26.88|26.71|26.87|26.7|26.9|26.73|26.85|26.68|50
1741581900000|2025-03-10 04:45:00|26.86|26.69|26.9|26.73|26.93|26.76|26.84|26.67|39
1741582200000|2025-03-10 04:50:00|26.89|26.72|26.91|26.74|26.92|26.75|26.86|26.69|40
1741582500000|2025-03-10 04:55:00|26.88|26.71|26.88|26.71|26.91|26.74|26.86|26.69|34
1741582800000|2025-03-10 05:00:00|26.89|26.72|26.88|26.71|26.98|26.81|26.87|26.7|62
1741583100000|2025-03-10 05:05:00|26.89|26.72|26.87|26.7|26.92|26.75|26.87|26.7|39
1741583400000|2025-03-10 05:10:00|26.88|26.71|26.81|26.64|26.88|26.71|26.8|26.63|51
1741583700000|2025-03-10 05:15:00|26.82|26.65|26.86|26.69|26.9|26.73|26.82|26.65|48
1741584000000|2025-03-10 05:20:00|26.87|26.7|26.86|26.69|26.92|26.75|26.84|26.67|38
1741584300000|2025-03-10 05:25:00|26.87|26.7|26.84|26.67|26.88|26.71|26.84|26.67|22
1741584600000|2025-03-10 05:30:00|26.85|26.68|26.83|26.66|26.87|26.7|26.82|26.65|36
1741584900000|2025-03-10 05:35:00|26.84|26.67|26.82|26.65|26.86|26.69|26.79|26.62|64
1741585200000|2025-03-10 05:40:00|26.81|26.64|26.72|26.55|26.81|26.64|26.71|26.54|34
1741585500000|2025-03-10 05:45:00|26.73|26.56|26.7|26.53|26.75|26.58|26.7|26.53|31
1741585800000|2025-03-10 05:50:00|26.71|26.54|26.8|26.63|26.8|26.63|26.7|26.53|43
1741586100000|2025-03-10 05:55:00|26.81|26.64|26.8|26.63|26.83|26.66|26.78|26.61|28
1741586400000|2025-03-10 06:00:00|26.79|26.62|26.74|26.57|26.81|26.64|26.74|26.57|48
1741586700000|2025-03-10 06:05:00|26.73|26.56|26.69|26.52|26.73|26.56|26.68|26.51|27
1741587000000|2025-03-10 06:10:00|26.7|26.53|26.7|26.53|26.77|26.6|26.7|26.53|36
1741587300000|2025-03-10 06:15:00|26.71|26.54|26.77|26.6|26.82|26.65|26.7|26.53|62
1741587600000|2025-03-10 06:20:00|26.76|26.59|26.7|26.53|26.78|26.61|26.69|26.52|27
1741587900000|2025-03-10 06:25:00|26.71|26.54|26.62|26.45|26.71|26.54|26.62|26.45|25
1741588200000|2025-03-10 06:30:00|26.63|26.46|26.62|26.45|26.63|26.46|26.56|26.39|53
1741588500000|2025-03-10 06:35:00|26.63|26.46|26.52|26.35|26.63|26.46|26.52|26.35|46
1741588800000|2025-03-10 06:40:00|26.53|26.36|26.54|26.37|26.55|26.38|26.48|26.31|38
1741589100000|2025-03-10 06:45:00|26.55|26.38|26.58|26.41|26.59|26.42|26.55|26.38|37
1741589400000|2025-03-10 06:50:00|26.59|26.42|26.58|26.41|26.63|26.46|26.58|26.41|26
1741589700000|2025-03-10 06:55:00|26.59|26.42|26.61|26.44|26.65|26.48|26.58|26.41|34
1741590000000|2025-03-10 07:00:00|26.62|26.45|26.84|26.67|26.85|26.68|26.59|26.42|125
1741590300000|2025-03-10 07:05:00|26.85|26.68|26.76|26.59|26.85|26.68|26.73|26.56|58
1741590600000|2025-03-10 07:10:00|26.77|26.6|26.73|26.56|26.8|26.63|26.71|26.54|36
1741590900000|2025-03-10 07:15:00|26.74|26.57|26.75|26.58|26.82|26.65|26.67|26.5|67
1741591200000|2025-03-10 07:20:00|26.76|26.59|26.66|26.49|26.76|26.59|26.65|26.48|55
1741591500000|2025-03-10 07:25:00|26.65|26.48|26.63|26.46|26.65|26.48|26.6|26.43|67
1741591800000|2025-03-10 07:30:00|26.62|26.45|26.56|26.39|26.64|26.47|26.56|26.39|48
1741592100000|2025-03-10 07:35:00|26.57|26.4|26.66|26.49|26.67|26.5|26.55|26.38|72
1741592400000|2025-03-10 07:40:00|26.68|26.51|26.68|26.51|26.71|26.54|26.66|26.49|39
1741592700000|2025-03-10 07:45:00|26.69|26.52|26.61|26.44|26.7|26.53|26.6|26.43|58
1741593000000|2025-03-10 07:50:00|26.62|26.45|26.7|26.53|26.71|26.54|26.62|26.45|40
1741593300000|2025-03-10 07:55:00|26.69|26.52|26.71|26.54|26.72|26.55|26.64|26.47|50
1741593600000|2025-03-10 08:00:00|26.72|26.55|26.58|26.41|26.72|26.55|26.57|26.4|67
1741593900000|2025-03-10 08:05:00|26.57|26.4|26.51|26.34|26.58|26.41|26.48|26.31|86
1741594200000|2025-03-10 08:10:00|26.5|26.33|26.61|26.44|26.62|26.45|26.49|26.32|70
1741594500000|2025-03-10 08:15:00|26.62|26.45|26.52|26.35|26.65|26.48|26.49|26.32|90
1741594800000|2025-03-10 08:20:00|26.51|26.34|26.47|26.3|26.54|26.37|26.43|26.26|77
1741595100000|2025-03-10 08:25:00|26.48|26.31|26.43|26.26|26.51|26.34|26.4|26.23|77
1741595400000|2025-03-10 08:30:00|26.44|26.27|26.28|26.11|26.47|26.3|26.27|26.1|113
1741595700000|2025-03-10 08:35:00|26.27|26.1|26.15|25.98|26.3|26.13|26.15|25.98|136
1741596000000|2025-03-10 08:40:00|26.16|25.99|26.16|25.99|26.22|26.05|26.14|25.97|141
1741596300000|2025-03-10 08:45:00|26.17|26|26.19|26.02|26.27|26.1|26.15|25.98|119
1741596600000|2025-03-10 08:50:00|26.2|26.03|26.22|26.05|26.31|26.14|26.19|26.02|114
1741596900000|2025-03-10 08:55:00|26.21|26.04|26.14|25.97|26.21|26.04|26.14|25.97|102
1741597200000|2025-03-10 09:00:00|26.13|25.96|26.21|26.04|26.27|26.1|26.12|25.95|119
1741597500000|2025-03-10 09:05:00|26.24|26.07|26.22|26.05|26.3|26.13|26.2|26.03|121
1741597800000|2025-03-10 09:10:00|26.23|26.06|26.37|26.2|26.37|26.2|26.21|26.04|124
1741598100000|2025-03-10 09:15:00|26.36|26.19|27.17|27|27.28|27.11|26.36|26.19|347
1741598400000|2025-03-10 09:20:00|27.18|27.01|27.59|27.42|27.71|27.54|27.13|26.96|366
1741598700000|2025-03-10 09:25:00|27.6|27.43|27.44|27.27|27.68|27.51|27.36|27.19|388
1741599000000|2025-03-10 09:30:00|27.45|27.28|27.2|27.03|27.53|27.36|27.1|26.93|328
1741599300000|2025-03-10 09:35:00|27.21|27.04|26.96|26.79|27.22|27.05|26.95|26.78|226
1741599600000|2025-03-10 09:40:00|26.95|26.78|27|26.83|27.03|26.86|26.92|26.75|172
1741599900000|2025-03-10 09:45:00|27.02|26.85|26.94|26.77|27.07|26.9|26.91|26.74|221
1741600200000|2025-03-10 09:50:00|26.95|26.78|26.78|26.61|26.96|26.79|26.78|26.61|138
1741600500000|2025-03-10 09:55:00|26.77|26.6|26.76|26.59|26.81|26.64|26.69|26.52|131
1741600800000|2025-03-10 10:00:00|26.77|26.6|26.83|26.66|26.83|26.66|26.73|26.56|112
1741601100000|2025-03-10 10:05:00|26.84|26.67|26.85|26.68|26.96|26.79|26.79|26.62|170
1741601400000|2025-03-10 10:10:00|26.84|26.67|26.69|26.52|26.85|26.68|26.67|26.5|98
1741601700000|2025-03-10 10:15:00|26.68|26.51|26.75|26.58|26.77|26.6|26.66|26.49|140
1741602000000|2025-03-10 10:20:00|26.71|26.54|26.6|26.43|26.71|26.54|26.58|26.41|117
1741602300000|2025-03-10 10:25:00|26.61|26.44|26.61|26.44|26.64|26.47|26.5|26.33|124
1741602600000|2025-03-10 10:30:00|26.62|26.45|26.68|26.51|26.72|26.55|26.59|26.42|114
1741602900000|2025-03-10 10:35:00|26.69|26.52|26.72|26.55|26.73|26.56|26.66|26.49|76
1741603200000|2025-03-10 10:40:00|26.73|26.56|26.65|26.48|26.76|26.59|26.64|26.47|58
1741603500000|2025-03-10 10:45:00|26.66|26.49|26.75|26.58|26.75|26.58|26.6|26.43|107
1741603800000|2025-03-10 10:50:00|26.74|26.57|26.86|26.69|26.89|26.72|26.74|26.57|103
1741604100000|2025-03-10 10:55:00|26.85|26.68|26.85|26.68|26.87|26.7|26.8|26.63|61
1741604400000|2025-03-10 11:00:00|26.86|26.69|26.93|26.76|26.97|26.8|26.84|26.67|107
1741604700000|2025-03-10 11:05:00|26.92|26.75|26.87|26.7|26.94|26.77|26.84|26.67|94
1741605000000|2025-03-10 11:10:00|26.85|26.68|26.76|26.59|26.85|26.68|26.73|26.56|54
1741605300000|2025-03-10 11:15:00|26.75|26.58|26.81|26.64|26.83|26.66|26.71|26.54|63
1741605600000|2025-03-10 11:20:00|26.8|26.63|26.91|26.74|26.93|26.76|26.78|26.61|75
1741605900000|2025-03-10 11:25:00|26.92|26.75|26.9|26.73|26.97|26.8|26.88|26.71|35
1741606200000|2025-03-10 11:30:00|26.89|26.72|26.93|26.76|26.96|26.79|26.84|26.67|75
1741606500000|2025-03-10 11:35:00|26.92|26.75|26.94|26.77|26.98|26.81|26.89|26.72|64
1741606800000|2025-03-10 11:40:00|26.95|26.78|26.94|26.77|26.97|26.8|26.92|26.75|68
1741607100000|2025-03-10 11:45:00|26.93|26.76|27.03|26.86|27.05|26.88|26.93|26.76|81
1741607400000|2025-03-10 11:50:00|27.02|26.85|27.2|27.03|27.23|27.06|26.99|26.82|104
1741607700000|2025-03-10 11:55:00|27.21|27.04|27.25|27.08|27.35|27.18|27.13|26.96|178
1741608000000|2025-03-10 12:00:00|27.26|27.09|27.36|27.19|27.39|27.22|27.16|26.99|165
1741608300000|2025-03-10 12:05:00|27.37|27.2|27.35|27.18|27.37|27.2|27.33|27.16|109
1741608600000|2025-03-10 12:10:00|27.34|27.17|27.32|27.15|27.36|27.19|27.31|27.14|103
1741608900000|2025-03-10 12:15:00|27.31|27.14|27.35|27.18|27.37|27.2|27.3|27.13|111
1741609200000|2025-03-10 12:20:00|27.34|27.17|27.35|27.18|27.37|27.2|27.33|27.16|101
1741609500000|2025-03-10 12:25:00|27.34|27.17|27.15|26.98|27.34|27.17|27.13|26.96|99
1741609800000|2025-03-10 12:30:00|27.14|26.97|27.11|26.94|27.23|27.06|27.11|26.94|63
1741610100000|2025-03-10 12:35:00|27.12|26.95|27.25|27.08|27.28|27.11|27.12|26.95|48
1741610400000|2025-03-10 12:40:00|27.24|27.07|27.31|27.14|27.35|27.18|27.2|27.03|58
1741610700000|2025-03-10 12:45:00|27.32|27.15|27.3|27.13|27.37|27.2|27.28|27.11|64
1741611000000|2025-03-10 12:50:00|27.29|27.12|27.45|27.28|27.45|27.28|27.29|27.12|73
1741611300000|2025-03-10 12:55:00|27.47|27.3|27.45|27.28|27.47|27.3|27.38|27.21|95
1741611600000|2025-03-10 13:00:00|27.44|27.27|27.39|27.22|27.49|27.32|27.37|27.2|123
1741611900000|2025-03-10 13:05:00|27.38|27.21|27.31|27.14|27.4|27.23|27.27|27.1|99
1741612200000|2025-03-10 13:10:00|27.32|27.15|27.25|27.08|27.38|27.21|27.17|27|124
1741612500000|2025-03-10 13:15:00|27.24|27.07|27.06|26.89|27.29|27.12|27.04|26.87|116
1741612800000|2025-03-10 13:20:00|27.05|26.88|27.06|26.89|27.09|26.92|27.04|26.87|87
1741613100000|2025-03-10 13:25:00|27.07|26.9|27.11|26.94|27.12|26.95|27.05|26.88|55
1741613400000|2025-03-10 13:30:00|27.1|26.93|26.93|26.76|27.17|27|26.91|26.74|202
1741613700000|2025-03-10 13:35:00|26.94|26.77|26.87|26.7|27.03|26.86|26.85|26.68|199
1741614000000|2025-03-10 13:40:00|26.92|26.75|27.01|26.84|27.05|26.88|26.89|26.72|216
1741614300000|2025-03-10 13:45:00|27|26.83|26.9|26.73|27.08|26.91|26.82|26.65|169
1741614600000|2025-03-10 13:50:00|26.91|26.74|26.68|26.51|26.94|26.77|26.68|26.51|207
1741614900000|2025-03-10 13:55:00|26.67|26.5|26.69|26.52|26.73|26.56|26.62|26.45|165
1741615200000|2025-03-10 14:00:00|26.68|26.51|26.34|26.17|26.69|26.52|26.27|26.1|243
1741615500000|2025-03-10 14:05:00|26.35|26.18|26.29|26.12|26.39|26.22|26.2|26.03|270
1741615800000|2025-03-10 14:10:00|26.28|26.11|26.2|26.03|26.3|26.13|26.2|26.03|183
1741616100000|2025-03-10 14:15:00|26.19|26.02|25.92|25.75|26.27|26.1|25.79|25.62|263
1741616400000|2025-03-10 14:20:00|25.94|25.77|25.97|25.8|25.99|25.82|25.72|25.55|249
1741616700000|2025-03-10 14:25:00|25.98|25.81|25.78|25.61|26.09|25.92|25.74|25.57|271
1741617000000|2025-03-10 14:30:00|25.79|25.62|25.7|25.53|25.93|25.76|25.7|25.53|255
1741617300000|2025-03-10 14:35:00|25.71|25.54|25.8|25.63|25.95|25.78|25.58|25.41|296
1741617600000|2025-03-10 14:40:00|25.79|25.62|25.71|25.54|25.82|25.65|25.7|25.53|180
1741617900000|2025-03-10 14:45:00|25.7|25.53|25.69|25.52|25.86|25.69|25.63|25.46|257
1741618200000|2025-03-10 14:50:00|25.68|25.51|25.59|25.42|25.68|25.51|25.58|25.41|140
1741618500000|2025-03-10 14:55:00|25.6|25.43|25.75|25.58|25.75|25.58|25.54|25.37|201
1741618800000|2025-03-10 15:00:00|25.76|25.59|25.8|25.63|25.86|25.69|25.64|25.47|231
1741619100000|2025-03-10 15:05:00|25.87|25.7|26.01|25.84|26.03|25.86|25.86|25.69|135
1741619400000|2025-03-10 15:10:00|26|25.83|26.14|25.97|26.14|25.97|25.95|25.78|164
1741619700000|2025-03-10 15:15:00|26.13|25.96|26.16|25.99|26.21|26.04|26.09|25.92|121
1741620000000|2025-03-10 15:20:00|26.15|25.98|26.35|26.18|26.38|26.21|26.14|25.97|115
1741620300000|2025-03-10 15:25:00|26.34|26.17|26.28|26.11|26.38|26.21|26.27|26.1|129
1741620600000|2025-03-10 15:30:00|26.29|26.12|26.58|26.41|26.62|26.45|26.27|26.1|182
1741620900000|2025-03-10 15:35:00|26.57|26.4|26.62|26.45|26.69|26.52|26.56|26.39|181
1741621200000|2025-03-10 15:40:00|26.61|26.44|26.5|26.33|26.65|26.48|26.44|26.27|148
1741621500000|2025-03-10 15:45:00|26.51|26.34|26.66|26.49|26.71|26.54|26.46|26.29|149
1741621800000|2025-03-10 15:50:00|26.67|26.5|26.48|26.31|26.69|26.52|26.46|26.29|109
1741622100000|2025-03-10 15:55:00|26.47|26.3|26.12|25.95|26.49|26.32|26.1|25.93|134
1741622400000|2025-03-10 16:00:00|26.11|25.94|26.15|25.98|26.28|26.11|26.11|25.94|132
1741622700000|2025-03-10 16:05:00|26.14|25.97|26|25.83|26.15|25.98|25.92|25.75|152
1741623000000|2025-03-10 16:10:00|26.01|25.84|26.09|25.92|26.11|25.94|25.97|25.8|85
1741623300000|2025-03-10 16:15:00|26.08|25.91|25.94|25.77|26.09|25.92|25.86|25.69|80
1741623600000|2025-03-10 16:20:00|25.95|25.78|25.9|25.73|25.98|25.81|25.85|25.68|94
1741623900000|2025-03-10 16:25:00|25.91|25.74|25.9|25.73|25.93|25.76|25.82|25.65|64
1741624200000|2025-03-10 16:30:00|25.89|25.72|25.91|25.74|25.98|25.81|25.83|25.66|107
1741624500000|2025-03-10 16:35:00|25.9|25.73|25.78|25.61|25.92|25.75|25.77|25.6|68
1741624800000|2025-03-10 16:40:00|25.8|25.63|25.75|25.58|25.86|25.69|25.73|25.56|84
1741625100000|2025-03-10 16:45:00|25.74|25.57|25.67|25.5|25.78|25.61|25.6|25.43|85
1741625400000|2025-03-10 16:50:00|25.66|25.49|25.66|25.49|25.72|25.55|25.6|25.43|109
1741625700000|2025-03-10 16:55:00|25.64|25.47|25.69|25.52|25.73|25.56|25.64|25.47|103
1741626000000|2025-03-10 17:00:00|25.7|25.53|25.29|25.12|25.75|25.58|25.28|25.11|215
1741626300000|2025-03-10 17:05:00|25.27|25.1|25.39|25.22|25.39|25.22|25.16|24.99|286
1741626600000|2025-03-10 17:10:00|25.4|25.23|25.31|25.14|25.42|25.25|25.22|25.05|216
1741626900000|2025-03-10 17:15:00|25.3|25.13|25.55|25.38|25.65|25.48|25.28|25.11|194
1741627200000|2025-03-10 17:20:00|25.54|25.37|25.61|25.44|25.68|25.51|25.51|25.34|179
1741627500000|2025-03-10 17:25:00|25.6|25.43|25.55|25.38|25.64|25.47|25.54|25.37|101
1741627800000|2025-03-10 17:30:00|25.56|25.39|25.42|25.25|25.58|25.41|25.41|25.24|102
1741628100000|2025-03-10 17:35:00|25.41|25.24|25.24|25.07|25.42|25.25|25.22|25.05|111
1741628400000|2025-03-10 17:40:00|25.25|25.08|25.17|25|25.27|25.1|25.14|24.97|59
1741628700000|2025-03-10 17:45:00|25.16|24.99|25.05|24.88|25.22|25.05|24.98|24.81|126
1741629000000|2025-03-10 17:50:00|25.01|24.84|24.99|24.82|25.01|24.84|24.86|24.69|143
1741629300000|2025-03-10 17:55:00|25|24.83|24.95|24.78|25.04|24.87|24.85|24.68|133
1741629600000|2025-03-10 18:00:00|24.94|24.77|25.11|24.94|25.19|25.02|24.92|24.75|206
1741629900000|2025-03-10 18:05:00|25.12|24.95|25.02|24.85|25.15|24.98|24.97|24.8|183
1741630200000|2025-03-10 18:10:00|25.03|24.86|25.33|25.16|25.37|25.2|25.01|24.84|182
1741630500000|2025-03-10 18:15:00|25.34|25.17|25.22|25.05|25.38|25.21|25.16|24.99|144
1741630800000|2025-03-10 18:20:00|25.23|25.06|25.2|25.03|25.24|25.07|25.14|24.97|108
1741631100000|2025-03-10 18:25:00|25.19|25.02|25.22|25.05|25.22|25.05|25.12|24.95|104
1741631400000|2025-03-10 18:30:00|25.21|25.04|25.15|24.98|25.3|25.13|25.15|24.98|150
1741631700000|2025-03-10 18:35:00|25.14|24.97|25.06|24.89|25.15|24.98|25.05|24.88|125
1741632000000|2025-03-10 18:40:00|25.07|24.9|25.2|25.03|25.24|25.07|25.07|24.9|130
1741632300000|2025-03-10 18:45:00|25.19|25.02|24.96|24.79|25.2|25.03|24.95|24.78|117
1741632600000|2025-03-10 18:50:00|24.95|24.78|24.58|24.41|24.99|24.82|24.55|24.38|173
1741632900000|2025-03-10 18:55:00|24.57|24.4|24.31|24.14|24.6|24.43|24.29|24.12|315
1741633200000|2025-03-10 19:00:00|24.32|24.15|24.23|24.06|24.48|24.31|24.15|23.98|279
1741633500000|2025-03-10 19:05:00|24.22|24.05|24.48|24.31|24.5|24.33|24.22|24.05|211
1741633800000|2025-03-10 19:10:00|24.49|24.32|24.74|24.57|24.75|24.58|24.46|24.29|177
1741634100000|2025-03-10 19:15:00|24.75|24.58|25.07|24.9|25.13|24.96|24.75|24.58|326
1741634400000|2025-03-10 19:20:00|25.08|24.91|24.97|24.8|25.1|24.93|24.85|24.68|261
1741634700000|2025-03-10 19:25:00|24.96|24.79|24.79|24.62|25.01|24.84|24.78|24.61|211
1741635000000|2025-03-10 19:30:00|24.8|24.63|25.05|24.88|25.13|24.96|24.78|24.61|263
1741635300000|2025-03-10 19:35:00|25.06|24.89|25.07|24.9|25.11|24.94|24.99|24.82|218
1741635600000|2025-03-10 19:40:00|25.06|24.89|24.88|24.71|25.07|24.9|24.87|24.7|155
1741635900000|2025-03-10 19:45:00|24.89|24.72|24.82|24.65|24.94|24.77|24.81|24.64|133
1741636200000|2025-03-10 19:50:00|24.83|24.66|24.91|24.74|25|24.83|24.83|24.66|165
1741636500000|2025-03-10 19:55:00|24.92|24.75|24.96|24.79|24.99|24.82|24.86|24.69|157
1741636800000|2025-03-10 20:00:00|24.97|24.8|24.9|24.73|24.98|24.81|24.78|24.61|160
1741637100000|2025-03-10 20:05:00|24.89|24.72|24.82|24.65|24.93|24.76|24.77|24.6|142
1741637400000|2025-03-10 20:10:00|24.81|24.64|24.84|24.67|24.85|24.68|24.77|24.6|95
1741637700000|2025-03-10 20:15:00|24.83|24.66|24.84|24.67|24.89|24.72|24.72|24.55|134
1741638000000|2025-03-10 20:20:00|24.83|24.66|24.87|24.7|24.9|24.73|24.72|24.55|93
1741638300000|2025-03-10 20:25:00|24.86|24.69|24.86|24.69|24.94|24.77|24.84|24.67|92
1741638600000|2025-03-10 20:30:00|24.87|24.7|24.74|24.57|24.89|24.72|24.74|24.57|148
1741638900000|2025-03-10 20:35:00|24.76|24.59|24.65|24.48|24.81|24.64|24.61|24.44|93
1741639200000|2025-03-10 20:40:00|24.64|24.47|24.73|24.56|24.74|24.57|24.61|24.44|73
1741639500000|2025-03-10 20:45:00|24.71|24.54|24.69|24.52|24.74|24.57|24.6|24.43|58
1741639800000|2025-03-10 20:50:00|24.7|24.53|24.9|24.73|24.9|24.73|24.7|24.53|63
1741640100000|2025-03-10 20:55:00|24.89|24.72|24.87|24.7|25.05|24.88|24.87|24.7|73
1741640400000|2025-03-10 21:00:00|24.86|24.69|24.77|24.6|24.87|24.7|24.76|24.59|61
1741640700000|2025-03-10 21:05:00|24.78|24.61|24.93|24.76|24.93|24.76|24.72|24.55|59
1741641000000|2025-03-10 21:10:00|24.94|24.77|25.04|24.87|25.12|24.95|24.94|24.77|95
1741641300000|2025-03-10 21:15:00|25.03|24.86|24.89|24.72|25.04|24.87|24.88|24.71|69
1741641600000|2025-03-10 21:20:00|24.88|24.71|24.87|24.7|24.9|24.73|24.79|24.62|60
1741641900000|2025-03-10 21:25:00|24.88|24.71|24.94|24.77|25|24.83|24.82|24.65|70
1741642200000|2025-03-10 21:30:00|24.95|24.78|24.89|24.72|24.95|24.78|24.81|24.64|67
1741642500000|2025-03-10 21:35:00|24.88|24.71|25.04|24.87|25.04|24.87|24.87|24.7|61
1741642800000|2025-03-10 21:40:00|25.01|24.84|25.01|24.84|25.08|24.91|25.01|24.84|17
1741643100000|2025-03-10 21:45:00|25|24.83|24.92|24.75|25.01|24.84|24.92|24.75|17
1741643400000|2025-03-10 21:50:00|24.93|24.76|24.86|24.69|24.96|24.79|24.86|24.69|28
1741643700000|2025-03-10 21:55:00|24.85|24.68|24.91|24.74|24.95|24.78|24.85|24.68|41
1741644000000|2025-03-10 22:00:00|24.9|24.73|24.99|24.82|25.05|24.88|24.86|24.69|80
1741644300000|2025-03-10 22:05:00|25|24.83|24.83|24.66|25|24.83|24.82|24.65|60
1741644600000|2025-03-10 22:10:00|24.84|24.67|24.93|24.76|24.93|24.76|24.83|24.66|41
1741644900000|2025-03-10 22:15:00|24.92|24.75|24.79|24.62|24.93|24.76|24.78|24.61|58
1741645200000|2025-03-10 22:20:00|24.78|24.61|24.84|24.67|24.86|24.69|24.77|24.6|50
1741645500000|2025-03-10 22:25:00|24.83|24.66|24.78|24.61|24.87|24.7|24.77|24.6|54
1741645800000|2025-03-10 22:30:00|24.77|24.6|24.64|24.47|24.83|24.66|24.62|24.45|87
1741646100000|2025-03-10 22:35:00|24.63|24.46|24.68|24.51|24.69|24.52|24.56|24.39|57
1741646400000|2025-03-10 22:40:00|24.67|24.5|24.58|24.41|24.68|24.51|24.58|24.41|38
1741646700000|2025-03-10 22:45:00|24.59|24.42|24.76|24.59|24.76|24.59|24.57|24.4|55
1741647000000|2025-03-10 22:50:00|24.77|24.6|24.86|24.69|24.86|24.69|24.72|24.55|39
1741647300000|2025-03-10 22:55:00|24.85|24.68|24.75|24.58|24.88|24.71|24.75|24.58|30
1741647600000|2025-03-10 23:00:00|24.74|24.57|24.84|24.67|24.91|24.74|24.74|24.57|65
1741647900000|2025-03-10 23:05:00|24.85|24.68|24.79|24.62|24.85|24.68|24.7|24.53|53
1741648200000|2025-03-10 23:10:00|24.78|24.61|24.67|24.5|24.89|24.72|24.67|24.5|75
1741648500000|2025-03-10 23:15:00|24.66|24.49|24.55|24.38|24.67|24.5|24.52|24.35|59
1741648800000|2025-03-10 23:20:00|24.56|24.39|24.59|24.42|24.62|24.45|24.52|24.35|42
1741649100000|2025-03-10 23:25:00|24.6|24.43|24.59|24.42|24.61|24.44|24.55|24.38|34
1741649400000|2025-03-10 23:30:00|24.58|24.41|24.7|24.53|24.71|24.54|24.56|24.39|67
1741649700000|2025-03-10 23:35:00|24.71|24.54|24.79|24.62|24.79|24.62|24.66|24.49|93
1741650000000|2025-03-10 23:40:00|24.8|24.63|24.77|24.6|24.81|24.64|24.75|24.58|49
1741650300000|2025-03-10 23:45:00|24.76|24.59|24.58|24.41|24.77|24.6|24.55|24.38|49
1741650600000|2025-03-10 23:50:00|24.59|24.42|24.44|24.27|24.59|24.42|24.44|24.27|39
1741650900000|2025-03-10 23:55:00|24.43|24.26|24.4|24.23|24.46|24.29|24.31|24.14|57
1741651200000|2025-03-11 00:00:00|24.36|24.19|24.64|24.47|24.64|24.47|24.33|24.16|147
1741651500000|2025-03-11 00:05:00|24.63|24.46|24.65|24.48|24.71|24.54|24.61|24.44|75
1741651800000|2025-03-11 00:10:00|24.64|24.47|24.46|24.29|24.64|24.47|24.45|24.28|71
1741652100000|2025-03-11 00:15:00|24.45|24.28|24.33|24.16|24.45|24.28|24.28|24.11|74
1741652400000|2025-03-11 00:20:00|24.32|24.15|24.06|23.89|24.38|24.21|24.03|23.86|124
1741652700000|2025-03-11 00:25:00|24.07|23.9|23.84|23.67|24.17|24|23.84|23.67|143
1741653000000|2025-03-11 00:30:00|23.82|23.65|23.6|23.43|23.89|23.72|23.56|23.39|138
1741653300000|2025-03-11 00:35:00|23.59|23.42|23.41|23.24|23.68|23.51|23.34|23.17|208
1741653600000|2025-03-11 00:40:00|23.42|23.25|23.22|23.05|23.54|23.37|23.22|23.05|173
1741653900000|2025-03-11 00:45:00|23.23|23.06|23.2|23.03|23.37|23.2|23.2|23.03|169
1741654200000|2025-03-11 00:50:00|23.19|23.02|23.18|23.01|23.22|23.05|22.87|22.7|175
1741654500000|2025-03-11 00:55:00|23.2|23.03|23.44|23.27|23.44|23.27|23.09|22.92|254
1741654800000|2025-03-11 01:00:00|23.43|23.26|23.21|23.04|23.46|23.29|23.19|23.02|224
1741655100000|2025-03-11 01:05:00|23.2|23.03|23.13|22.96|23.32|23.15|23.03|22.86|244
1741655400000|2025-03-11 01:10:00|23.12|22.95|23.23|23.06|23.44|23.27|23.07|22.9|169
1741655700000|2025-03-11 01:15:00|23.24|23.07|23.38|23.21|23.45|23.28|23.15|22.98|225
1741656000000|2025-03-11 01:20:00|23.37|23.2|23.37|23.2|23.4|23.23|23.24|23.07|184
1741656300000|2025-03-11 01:25:00|23.39|23.22|23.31|23.14|23.47|23.3|23.24|23.07|190
1741656600000|2025-03-11 01:30:00|23.32|23.15|23.53|23.36|23.57|23.4|23.32|23.15|178
1741656900000|2025-03-11 01:35:00|23.52|23.35|23.8|23.63|23.85|23.68|23.47|23.3|168
1741657200000|2025-03-11 01:40:00|23.81|23.64|24.15|23.98|24.15|23.98|23.81|23.64|156
1741657500000|2025-03-11 01:45:00|24.14|23.97|24.15|23.98|24.17|24|24.05|23.88|131
1741657800000|2025-03-11 01:50:00|24.14|23.97|24.3|24.13|24.35|24.18|24.11|23.94|124
1741658100000|2025-03-11 01:55:00|24.29|24.12|24.45|24.28|24.45|24.28|24.27|24.1|92
1741658400000|2025-03-11 02:00:00|24.44|24.27|24.36|24.19|24.45|24.28|24.34|24.17|126
1741658700000|2025-03-11 02:05:00|24.35|24.18|24.52|24.35|24.54|24.37|24.29|24.12|109
1741659000000|2025-03-11 02:10:00|24.53|24.36|24.46|24.29|24.54|24.37|24.41|24.24|113
1741659300000|2025-03-11 02:15:00|24.45|24.28|24.53|24.36|24.53|24.36|24.42|24.25|83
1741659600000|2025-03-11 02:20:00|24.54|24.37|24.56|24.39|24.63|24.46|24.51|24.34|114
1741659900000|2025-03-11 02:25:00|24.57|24.4|24.53|24.36|24.58|24.41|24.49|24.32|59
1741660200000|2025-03-11 02:30:00|24.52|24.35|24.44|24.27|24.55|24.38|24.43|24.26|82
1741660500000|2025-03-11 02:35:00|24.45|24.28|24.45|24.28|24.5|24.33|24.41|24.24|67
1741660800000|2025-03-11 02:40:00|24.44|24.27|24.42|24.25|24.49|24.32|24.4|24.23|54
1741661100000|2025-03-11 02:45:00|24.43|24.26|24.33|24.16|24.43|24.26|24.31|24.14|63
1741661400000|2025-03-11 02:50:00|24.35|24.18|24.44|24.27|24.52|24.35|24.3|24.13|68
1741661700000|2025-03-11 02:55:00|24.43|24.26|24.4|24.23|24.45|24.28|24.39|24.22|39
1741662000000|2025-03-11 03:00:00|24.41|24.24|24.49|24.32|24.6|24.43|24.4|24.23|68
1741662300000|2025-03-11 03:05:00|24.48|24.31|24.53|24.36|24.56|24.39|24.46|24.29|68
1741662600000|2025-03-11 03:10:00|24.52|24.35|24.63|24.46|24.71|24.54|24.5|24.33|66
1741662900000|2025-03-11 03:15:00|24.62|24.45|24.59|24.42|24.62|24.45|24.55|24.38|49
1741663200000|2025-03-11 03:20:00|24.6|24.43|24.54|24.37|24.6|24.43|24.52|24.35|37
1741663500000|2025-03-11 03:25:00|24.53|24.36|24.54|24.37|24.54|24.37|24.5|24.33|42
1741663800000|2025-03-11 03:30:00|24.53|24.36|24.54|24.37|24.58|24.41|24.52|24.35|38
1741664100000|2025-03-11 03:35:00|24.53|24.36|24.57|24.4|24.59|24.42|24.5|24.33|44
1741664400000|2025-03-11 03:40:00|24.56|24.39|24.55|24.38|24.58|24.41|24.54|24.37|24
1741664700000|2025-03-11 03:45:00|24.56|24.39|24.56|24.39|24.59|24.42|24.54|24.37|19
1741665000000|2025-03-11 03:50:00|24.57|24.4|24.59|24.42|24.6|24.43|24.55|24.38|35
1741665300000|2025-03-11 03:55:00|24.6|24.43|24.54|24.37|24.6|24.43|24.53|24.36|22
1741665600000|2025-03-11 04:00:00|24.55|24.38|24.63|24.46|24.63|24.46|24.49|24.32|37
1741665900000|2025-03-11 04:05:00|24.62|24.45|24.63|24.46|24.66|24.49|24.53|24.36|49
1741666200000|2025-03-11 04:10:00|24.64|24.47|24.6|24.43|24.68|24.51|24.58|24.41|32
1741666500000|2025-03-11 04:15:00|24.59|24.42|24.82|24.65|24.82|24.65|24.59|24.42|51
1741666800000|2025-03-11 04:20:00|24.81|24.64|24.75|24.58|24.9|24.73|24.75|24.58|53
1741667100000|2025-03-11 04:25:00|24.76|24.59|24.85|24.68|24.87|24.7|24.76|24.59|38
1741667400000|2025-03-11 04:30:00|24.84|24.67|24.82|24.65|24.9|24.73|24.79|24.62|58
1741667700000|2025-03-11 04:35:00|24.83|24.66|24.81|24.64|24.86|24.69|24.81|24.64|25
1741668000000|2025-03-11 04:40:00|24.79|24.62|24.73|24.56|24.79|24.62|24.68|24.51|45
1741668300000|2025-03-11 04:45:00|24.72|24.55|24.73|24.56|24.73|24.56|24.65|24.48|37
1741668600000|2025-03-11 04:50:00|24.74|24.57|24.78|24.61|24.78|24.61|24.69|24.52|40
1741668900000|2025-03-11 04:55:00|24.77|24.6|24.75|24.58|24.77|24.6|24.72|24.55|19
1741669200000|2025-03-11 05:00:00|24.73|24.56|24.76|24.59|24.78|24.61|24.69|24.52|62
1741669500000|2025-03-11 05:05:00|24.77|24.6|24.87|24.7|24.87|24.7|24.74|24.57|68
1741669800000|2025-03-11 05:10:00|24.86|24.69|25.11|24.94|25.19|25.02|24.86|24.69|116
1741670100000|2025-03-11 05:15:00|25.12|24.95|25.13|24.96|25.29|25.12|25.11|24.94|174
1741670400000|2025-03-11 05:20:00|25.14|24.97|25|24.83|25.16|24.99|24.99|24.82|84
1741670700000|2025-03-11 05:25:00|24.99|24.82|25.02|24.85|25.06|24.89|24.99|24.82|83
1741671000000|2025-03-11 05:30:00|25.01|24.84|24.99|24.82|25.05|24.88|24.96|24.79|94
1741671300000|2025-03-11 05:35:00|24.98|24.81|24.98|24.81|25|24.83|24.91|24.74|66
1741671600000|2025-03-11 05:40:00|24.99|24.82|24.97|24.8|25|24.83|24.93|24.76|69
1741671900000|2025-03-11 05:45:00|24.96|24.79|25.03|24.86|25.07|24.9|24.94|24.77|64
1741672200000|2025-03-11 05:50:00|25.02|24.85|25.03|24.86|25.04|24.87|24.99|24.82|94
1741672500000|2025-03-11 05:55:00|25.02|24.85|25.08|24.91|25.1|24.93|25.02|24.85|54
1741672800000|2025-03-11 06:00:00|25.09|24.92|25.04|24.87|25.15|24.98|25.03|24.86|98
1741673100000|2025-03-11 06:05:00|25.05|24.88|25.14|24.97|25.17|25|25.03|24.86|50
1741673400000|2025-03-11 06:10:00|25.15|24.98|25.18|25.01|25.24|25.07|25.12|24.95|55
1741673700000|2025-03-11 06:15:00|25.17|25|25.16|24.99|25.24|25.07|25.11|24.94|206
1741674000000|2025-03-11 06:20:00|25.17|25|25.21|25.04|25.3|25.13|25.17|25|125
1741674300000|2025-03-11 06:25:00|25.2|25.03|25.19|25.02|25.28|25.11|25.15|24.98|105
1741674600000|2025-03-11 06:30:00|25.2|25.03|25.17|25|25.21|25.04|25.15|24.98|70
1741674900000|2025-03-11 06:35:00|25.16|24.99|25.1|24.93|25.21|25.04|25.1|24.93|69
1741675200000|2025-03-11 06:40:00|25.09|24.92|25.11|24.94|25.13|24.96|25.09|24.92|49
1741675500000|2025-03-11 06:45:00|25.12|24.95|25.02|24.85|25.14|24.97|24.98|24.81|56
1741675800000|2025-03-11 06:50:00|25.01|24.84|25.07|24.9|25.09|24.92|25|24.83|55
1741676100000|2025-03-11 06:55:00|25.08|24.91|24.97|24.8|25.1|24.93|24.95|24.78|34
1741676400000|2025-03-11 07:00:00|24.98|24.81|25.02|24.85|25.04|24.87|24.96|24.79|60
1741676700000|2025-03-11 07:05:00|25.01|24.84|25.08|24.91|25.11|24.94|24.96|24.79|100
1741677000000|2025-03-11 07:10:00|25.07|24.9|25.12|24.95|25.13|24.96|25.06|24.89|36
1741677300000|2025-03-11 07:15:00|25.11|24.94|25.11|24.94|25.12|24.95|25.05|24.88|61
1741677600000|2025-03-11 07:20:00|25.12|24.95|25.2|25.03|25.25|25.08|25.12|24.95|81
1741677900000|2025-03-11 07:25:00|25.21|25.04|25.09|24.92|25.21|25.04|25.09|24.92|38
1741678200000|2025-03-11 07:30:00|25.08|24.91|25.1|24.93|25.1|24.93|25.02|24.85|52
1741678500000|2025-03-11 07:35:00|25.09|24.92|25.06|24.89|25.12|24.95|25.05|24.88|39
1741678800000|2025-03-11 07:40:00|25.05|24.88|25.03|24.86|25.06|24.89|24.97|24.8|55
1741679100000|2025-03-11 07:45:00|25.02|24.85|25.03|24.86|25.09|24.92|24.99|24.82|71
1741679400000|2025-03-11 07:50:00|25.04|24.87|25.1|24.93|25.1|24.93|25.01|24.84|52
1741679700000|2025-03-11 07:55:00|25.09|24.92|25.06|24.89|25.1|24.93|25.05|24.88|35
1741680000000|2025-03-11 08:00:00|25.05|24.88|25.1|24.93|25.12|24.95|25.02|24.85|68
1741680300000|2025-03-11 08:05:00|25.11|24.94|25.19|25.02|25.26|25.09|25.1|24.93|73
1741680600000|2025-03-11 08:10:00|25.2|25.03|25.34|25.17|25.34|25.17|25.19|25.02|82
1741680900000|2025-03-11 08:15:00|25.33|25.16|25.29|25.12|25.34|25.17|25.24|25.07|84
1741681200000|2025-03-11 08:20:00|25.28|25.11|25.34|25.17|25.4|25.23|25.27|25.1|73
1741681500000|2025-03-11 08:25:00|25.32|25.15|25.32|25.15|25.4|25.23|25.31|25.14|61
1741681800000|2025-03-11 08:30:00|25.31|25.14|25.29|25.12|25.32|25.15|25.24|25.07|65
1741682100000|2025-03-11 08:35:00|25.3|25.13|25.25|25.08|25.32|25.15|25.22|25.05|84
1741682400000|2025-03-11 08:40:00|25.26|25.09|25.28|25.11|25.3|25.13|25.23|25.06|65
1741682700000|2025-03-11 08:45:00|25.3|25.13|25.41|25.24|25.46|25.29|25.3|25.13|153
1741683000000|2025-03-11 08:50:00|25.42|25.25|25.37|25.2|25.52|25.35|25.36|25.19|88
1741683300000|2025-03-11 08:55:00|25.36|25.19|25.33|25.16|25.38|25.21|25.31|25.14|44
1741683600000|2025-03-11 09:00:00|25.32|25.15|25.43|25.26|25.46|25.29|25.3|25.13|102
1741683900000|2025-03-11 09:05:00|25.44|25.27|25.35|25.18|25.45|25.28|25.32|25.15|54
1741684200000|2025-03-11 09:10:00|25.36|25.19|25.42|25.25|25.49|25.32|25.34|25.17|124
1741684500000|2025-03-11 09:15:00|25.41|25.24|25.43|25.26|25.54|25.37|25.41|25.24|95
1741684800000|2025-03-11 09:20:00|25.44|25.27|25.52|25.35|25.52|25.35|25.43|25.26|61
1741685100000|2025-03-11 09:25:00|25.53|25.36|25.59|25.42|25.61|25.44|25.53|25.36|60
1741685400000|2025-03-11 09:30:00|25.58|25.41|25.55|25.38|25.59|25.42|25.47|25.3|94
1741685700000|2025-03-11 09:35:00|25.56|25.39|25.57|25.4|25.61|25.44|25.5|25.33|95
1741686000000|2025-03-11 09:40:00|25.58|25.41|25.53|25.36|25.6|25.43|25.53|25.36|53
1741686300000|2025-03-11 09:45:00|25.54|25.37|25.52|25.35|25.58|25.41|25.5|25.33|46
1741686600000|2025-03-11 09:50:00|25.51|25.34|25.56|25.39|25.56|25.39|25.51|25.34|37
1741686900000|2025-03-11 09:55:00|25.55|25.38|25.48|25.31|25.56|25.39|25.48|25.31|53
1741687200000|2025-03-11 10:00:00|25.49|25.32|25.42|25.25|25.49|25.32|25.4|25.23|88
1741687500000|2025-03-11 10:05:00|25.43|25.26|25.58|25.41|25.59|25.42|25.43|25.26|72
1741687800000|2025-03-11 10:10:00|25.57|25.4|25.53|25.36|25.59|25.42|25.51|25.34|47
1741688100000|2025-03-11 10:15:00|25.52|25.35|25.55|25.38|25.57|25.4|25.49|25.32|76
1741688400000|2025-03-11 10:20:00|25.54|25.37|25.45|25.28|25.56|25.39|25.44|25.27|60
1741688700000|2025-03-11 10:25:00|25.46|25.29|25.53|25.36|25.56|25.39|25.46|25.29|61
1741689000000|2025-03-11 10:30:00|25.54|25.37|25.54|25.37|25.58|25.41|25.5|25.33|69
1741689300000|2025-03-11 10:35:00|25.55|25.38|25.53|25.36|25.59|25.42|25.51|25.34|58
1741689600000|2025-03-11 10:40:00|25.54|25.37|25.52|25.35|25.58|25.41|25.5|25.33|45
1741689900000|2025-03-11 10:45:00|25.51|25.34|25.49|25.32|25.58|25.41|25.46|25.29|94
1741690200000|2025-03-11 10:50:00|25.48|25.31|25.41|25.24|25.48|25.31|25.39|25.22|66
1741690500000|2025-03-11 10:55:00|25.4|25.23|25.47|25.3|25.47|25.3|25.39|25.22|38
1741690800000|2025-03-11 11:00:00|25.46|25.29|25.45|25.28|25.51|25.34|25.41|25.24|90
1741691100000|2025-03-11 11:05:00|25.44|25.27|25.31|25.14|25.44|25.27|25.3|25.13|65
1741691400000|2025-03-11 11:10:00|25.32|25.15|25.34|25.17|25.36|25.19|25.31|25.14|45
1741691700000|2025-03-11 11:15:00|25.35|25.18|25.4|25.23|25.45|25.28|25.35|25.18|60
1741692000000|2025-03-11 11:20:00|25.41|25.24|25.46|25.29|25.47|25.3|25.38|25.21|42
1741692300000|2025-03-11 11:25:00|25.45|25.28|25.47|25.3|25.48|25.31|25.42|25.25|45
1741692600000|2025-03-11 11:30:00|25.48|25.31|25.63|25.46|25.65|25.48|25.47|25.3|74
1741692900000|2025-03-11 11:35:00|25.62|25.45|25.64|25.47|25.66|25.49|25.6|25.43|47
1741693200000|2025-03-11 11:40:00|25.63|25.46|25.76|25.59|25.76|25.59|25.62|25.45|44
1741693500000|2025-03-11 11:45:00|25.75|25.58|25.65|25.48|25.78|25.61|25.63|25.46|69
1741693800000|2025-03-11 11:50:00|25.64|25.47|25.63|25.46|25.67|25.5|25.6|25.43|76
1741694100000|2025-03-11 11:55:00|25.62|25.45|25.64|25.47|25.65|25.48|25.59|25.42|46
1741694400000|2025-03-11 12:00:00|25.65|25.48|25.6|25.43|25.69|25.52|25.59|25.42|95
1741694700000|2025-03-11 12:05:00|25.61|25.44|25.6|25.43|25.66|25.49|25.57|25.4|72
1741695000000|2025-03-11 12:10:00|25.59|25.42|25.43|25.26|25.61|25.44|25.39|25.22|153
1741695300000|2025-03-11 12:15:00|25.42|25.25|25.49|25.32|25.57|25.4|25.42|25.25|118
1741695600000|2025-03-11 12:20:00|25.47|25.3|25.57|25.4|25.57|25.4|25.47|25.3|59
1741695900000|2025-03-11 12:25:00|25.56|25.39|25.58|25.41|25.66|25.49|25.55|25.38|55
1741696200000|2025-03-11 12:30:00|25.59|25.42|25.57|25.4|25.64|25.47|25.53|25.36|71
1741696500000|2025-03-11 12:35:00|25.58|25.41|25.43|25.26|25.58|25.41|25.43|25.26|76
1741696800000|2025-03-11 12:40:00|25.44|25.27|25.4|25.23|25.44|25.27|25.38|25.21|70
1741697100000|2025-03-11 12:45:00|25.41|25.24|25.18|25.01|25.41|25.24|25.17|25|82
1741697400000|2025-03-11 12:50:00|25.19|25.02|25.17|25|25.24|25.07|25.15|24.98|61
1741697700000|2025-03-11 12:55:00|25.16|24.99|25.19|25.02|25.2|25.03|25.16|24.99|30
1741698000000|2025-03-11 13:00:00|25.2|25.03|25.18|25.01|25.24|25.07|25.14|24.97|85
1741698300000|2025-03-11 13:05:00|25.19|25.02|24.92|24.75|25.24|25.07|24.91|24.74|132
1741698600000|2025-03-11 13:10:00|24.93|24.76|24.99|24.82|25.04|24.87|24.92|24.75|85
1741698900000|2025-03-11 13:15:00|25|24.83|25.07|24.9|25.1|24.93|24.99|24.82|79
1741699200000|2025-03-11 13:20:00|25.08|24.91|25.1|24.93|25.14|24.97|24.99|24.82|113
1741699500000|2025-03-11 13:25:00|25.09|24.92|25.51|25.34|25.89|25.72|25.01|24.84|310
1741699800000|2025-03-11 13:30:00|25.5|25.33|25.28|25.11|25.69|25.52|25.22|25.05|351
1741700100000|2025-03-11 13:35:00|25.27|25.1|25.42|25.25|25.55|25.38|25.18|25.01|291
1741700400000|2025-03-11 13:40:00|25.41|25.24|25.33|25.16|25.46|25.29|25.28|25.11|257
1741700700000|2025-03-11 13:45:00|25.32|25.15|25.42|25.25|25.44|25.27|25.17|25|203
1741701000000|2025-03-11 13:50:00|25.43|25.26|25.24|25.07|25.49|25.32|25.23|25.06|171
1741701300000|2025-03-11 13:55:00|25.23|25.06|25.16|24.99|25.25|25.08|25.16|24.99|128
1741701600000|2025-03-11 14:00:00|25.15|24.98|24.97|24.8|25.38|25.21|24.91|24.74|340
1741701900000|2025-03-11 14:05:00|24.96|24.79|25.32|25.15|25.39|25.22|24.94|24.77|332
1741702200000|2025-03-11 14:10:00|25.31|25.14|25.1|24.93|25.39|25.22|25.08|24.91|229
1741702500000|2025-03-11 14:15:00|25.09|24.92|25.11|24.94|25.17|25|24.93|24.76|142
1741702800000|2025-03-11 14:20:00|25.09|24.92|24.98|24.81|25.15|24.98|24.94|24.77|140
1741703100000|2025-03-11 14:25:00|24.97|24.8|24.78|24.61|25.04|24.87|24.77|24.6|137
1741703400000|2025-03-11 14:30:00|24.79|24.62|24.72|24.55|24.88|24.71|24.71|24.54|179
1741703700000|2025-03-11 14:35:00|24.73|24.56|24.49|24.32|24.78|24.61|24.46|24.29|166
1741704000000|2025-03-11 14:40:00|24.5|24.33|24.53|24.36|24.57|24.4|24.4|24.23|147
1741704300000|2025-03-11 14:45:00|24.52|24.35|24.43|24.26|24.61|24.44|24.41|24.24|171
1741704600000|2025-03-11 14:50:00|24.44|24.27|24.8|24.63|24.88|24.71|24.43|24.26|178
1741704900000|2025-03-11 14:55:00|24.81|24.64|24.56|24.39|24.81|24.64|24.56|24.39|102
1741705200000|2025-03-11 15:00:00|24.55|24.38|24.63|24.46|24.68|24.51|24.53|24.36|128
1741705500000|2025-03-11 15:05:00|24.62|24.45|24.97|24.8|25|24.83|24.62|24.45|162
1741705800000|2025-03-11 15:10:00|24.96|24.79|25.06|24.89|25.12|24.95|24.84|24.67|142
1741706100000|2025-03-11 15:15:00|25.07|24.9|25.12|24.95|25.18|25.01|25.01|24.84|124
1741706400000|2025-03-11 15:20:00|25.11|24.94|24.98|24.81|25.17|25|24.96|24.79|123
1741706700000|2025-03-11 15:25:00|24.97|24.8|24.99|24.82|25.09|24.92|24.93|24.76|97
1741707000000|2025-03-11 15:30:00|25|24.83|25.1|24.93|25.18|25.01|24.96|24.79|96
1741707300000|2025-03-11 15:35:00|25.11|24.94|25.18|25.01|25.21|25.04|25.11|24.94|70
1741707600000|2025-03-11 15:40:00|25.19|25.02|25.25|25.08|25.3|25.13|25.19|25.02|75
1741707900000|2025-03-11 15:45:00|25.24|25.07|25.32|25.15|25.33|25.16|25.18|25.01|67
1741708200000|2025-03-11 15:50:00|25.33|25.16|25.4|25.23|25.42|25.25|25.27|25.1|74
1741708500000|2025-03-11 15:55:00|25.41|25.24|25.33|25.16|25.46|25.29|25.3|25.13|129
1741708800000|2025-03-11 16:00:00|25.32|25.15|25.33|25.16|25.38|25.21|25.23|25.06|210
1741709100000|2025-03-11 16:05:00|25.32|25.15|25.19|25.02|25.33|25.16|25.17|25|179
1741709400000|2025-03-11 16:10:00|25.18|25.01|25.08|24.91|25.19|25.02|25.07|24.9|125
1741709700000|2025-03-11 16:15:00|25.09|24.92|25.26|25.09|25.28|25.11|25.07|24.9|161
1741710000000|2025-03-11 16:20:00|25.27|25.1|25.42|25.25|25.42|25.25|25.25|25.08|161
1741710300000|2025-03-11 16:25:00|25.45|25.28|25.61|25.44|25.62|25.45|25.43|25.26|150
1741710600000|2025-03-11 16:30:00|25.62|25.45|25.75|25.58|25.79|25.62|25.58|25.41|209
1741710900000|2025-03-11 16:35:00|25.74|25.57|25.61|25.44|25.8|25.63|25.61|25.44|164
1741711200000|2025-03-11 16:40:00|25.6|25.43|25.59|25.42|25.65|25.48|25.49|25.32|157
1741711500000|2025-03-11 16:45:00|25.58|25.41|25.54|25.37|25.63|25.46|25.51|25.34|147
1741711800000|2025-03-11 16:50:00|25.55|25.38|25.51|25.34|25.65|25.48|25.5|25.33|149
1741712100000|2025-03-11 16:55:00|25.52|25.35|25.4|25.23|25.56|25.39|25.38|25.21|69
1741712400000|2025-03-11 17:00:00|25.41|25.24|25.35|25.18|25.42|25.25|25.32|25.15|140
1741712700000|2025-03-11 17:05:00|25.34|25.17|25.47|25.3|25.48|25.31|25.33|25.16|160
1741713000000|2025-03-11 17:10:00|25.48|25.31|25.43|25.26|25.52|25.35|25.41|25.24|137
1741713300000|2025-03-11 17:15:00|25.42|25.25|25.46|25.29|25.51|25.34|25.4|25.23|93
1741713600000|2025-03-11 17:20:00|25.45|25.28|25.33|25.16|25.46|25.29|25.28|25.11|123
1741713900000|2025-03-11 17:25:00|25.34|25.17|25.17|25|25.34|25.17|25.14|24.97|106
1741714200000|2025-03-11 17:30:00|25.16|24.99|25.07|24.9|25.26|25.09|25.06|24.89|130
1741714500000|2025-03-11 17:35:00|25.08|24.91|25.11|24.94|25.13|24.96|25.02|24.85|109
1741714800000|2025-03-11 17:40:00|25.12|24.95|25.22|25.05|25.23|25.06|25.11|24.94|98
1741715100000|2025-03-11 17:45:00|25.21|25.04|25.26|25.09|25.35|25.18|25.19|25.02|210
1741715400000|2025-03-11 17:50:00|25.27|25.1|25.18|25.01|25.3|25.13|25.16|24.99|102
1741715700000|2025-03-11 17:55:00|25.19|25.02|25.13|24.96|25.19|25.02|25.07|24.9|96
1741716000000|2025-03-11 18:00:00|25.14|24.97|25.39|25.22|25.46|25.29|25.13|24.96|206
1741716300000|2025-03-11 18:05:00|25.4|25.23|25.49|25.32|25.49|25.32|25.34|25.17|144
1741716600000|2025-03-11 18:10:00|25.5|25.33|25.86|25.69|25.87|25.7|25.48|25.31|231
1741716900000|2025-03-11 18:15:00|25.85|25.68|25.78|25.61|25.85|25.68|25.68|25.51|217
1741717200000|2025-03-11 18:20:00|25.77|25.6|26.04|25.87|26.13|25.96|25.75|25.58|266
1741717500000|2025-03-11 18:25:00|26.01|25.84|26.03|25.86|26.1|25.93|25.99|25.82|210
1741717800000|2025-03-11 18:30:00|26.02|25.85|25.9|25.73|26.03|25.86|25.89|25.72|194
1741718100000|2025-03-11 18:35:00|25.91|25.74|25.92|25.75|25.96|25.79|25.86|25.69|155
1741718400000|2025-03-11 18:40:00|25.91|25.74|26.1|25.93|26.13|25.96|25.89|25.72|174
1741718700000|2025-03-11 18:45:00|26.11|25.94|26.12|25.95|26.14|25.97|26.04|25.87|204
1741719000000|2025-03-11 18:50:00|26.13|25.96|26.21|26.04|26.26|26.09|26.08|25.91|177
1741719300000|2025-03-11 18:55:00|26.2|26.03|26.15|25.98|26.22|26.05|26.1|25.93|167
1741719600000|2025-03-11 19:00:00|26.13|25.96|26.13|25.96|26.2|26.03|26.09|25.92|168
1741719900000|2025-03-11 19:05:00|26.14|25.97|26.12|25.95|26.3|26.13|26.11|25.94|158
1741720200000|2025-03-11 19:10:00|26.11|25.94|26.15|25.98|26.19|26.02|26.08|25.91|126
1741720500000|2025-03-11 19:15:00|26.14|25.97|26.06|25.89|26.15|25.98|26|25.83|127
1741720800000|2025-03-11 19:20:00|26.05|25.88|25.99|25.82|26.13|25.96|25.99|25.82|143
1741721100000|2025-03-11 19:25:00|25.98|25.81|26.05|25.88|26.08|25.91|25.98|25.81|76
1741721400000|2025-03-11 19:30:00|26.06|25.89|26.06|25.89|26.14|25.97|26.03|25.86|128
1741721700000|2025-03-11 19:35:00|26.05|25.88|26.07|25.9|26.1|25.93|26.01|25.84|130
1741722000000|2025-03-11 19:40:00|26.06|25.89|26.03|25.86|26.07|25.9|25.99|25.82|88
1741722300000|2025-03-11 19:45:00|26.04|25.87|26.07|25.9|26.11|25.94|25.96|25.79|82
1741722600000|2025-03-11 19:50:00|26.06|25.89|26.01|25.84|26.11|25.94|25.98|25.81|112
1741722900000|2025-03-11 19:55:00|26.02|25.85|26.05|25.88|26.08|25.91|25.95|25.78|133
1741723200000|2025-03-11 20:00:00|26.04|25.87|25.94|25.77|26.07|25.9|25.9|25.73|96
1741723500000|2025-03-11 20:05:00|25.93|25.76|25.99|25.82|26.03|25.86|25.93|25.76|131
1741723800000|2025-03-11 20:10:00|26|25.83|25.91|25.74|26.02|25.85|25.91|25.74|108
1741724100000|2025-03-11 20:15:00|25.92|25.75|25.95|25.78|25.99|25.82|25.89|25.72|95
1741724400000|2025-03-11 20:20:00|25.96|25.79|25.89|25.72|25.96|25.79|25.87|25.7|66
1741724700000|2025-03-11 20:25:00|25.88|25.71|25.87|25.7|25.92|25.75|25.85|25.68|75
1741725000000|2025-03-11 20:30:00|25.88|25.71|25.9|25.73|25.93|25.76|25.86|25.69|82
1741725300000|2025-03-11 20:35:00|25.91|25.74|25.88|25.71|25.98|25.81|25.88|25.71|68
1741725600000|2025-03-11 20:40:00|25.87|25.7|25.98|25.81|25.98|25.81|25.86|25.69|69
1741725900000|2025-03-11 20:45:00|25.99|25.82|25.99|25.82|26.01|25.84|25.93|25.76|71
1741726200000|2025-03-11 20:50:00|26|25.83|25.92|25.75|26.05|25.88|25.91|25.74|62
1741726500000|2025-03-11 20:55:00|25.93|25.76|25.86|25.69|25.94|25.77|25.86|25.69|59
1741726800000|2025-03-11 21:00:00|25.87|25.7|25.97|25.8|26.02|25.85|25.86|25.69|69
1741727100000|2025-03-11 21:05:00|25.95|25.78|25.98|25.81|26.04|25.87|25.95|25.78|64
1741727400000|2025-03-11 21:10:00|25.99|25.82|26.01|25.84|26.01|25.84|25.97|25.8|64
1741727700000|2025-03-11 21:15:00|26|25.83|25.98|25.81|26|25.83|25.92|25.75|57
1741728000000|2025-03-11 21:20:00|25.99|25.82|26|25.83|26.07|25.9|25.98|25.81|51
1741728300000|2025-03-11 21:25:00|25.99|25.82|25.99|25.82|26.01|25.84|25.92|25.75|56
1741728600000|2025-03-11 21:30:00|26|25.83|25.94|25.77|26.03|25.86|25.94|25.77|45
1741728900000|2025-03-11 21:35:00|25.93|25.76|25.85|25.68|25.93|25.76|25.85|25.68|36
1741729200000|2025-03-11 21:40:00|25.86|25.69|25.86|25.69|25.89|25.72|25.84|25.67|43
1741729500000|2025-03-11 21:45:00|25.87|25.7|25.9|25.73|25.91|25.74|25.86|25.69|36
1741729800000|2025-03-11 21:50:00|25.91|25.74|25.96|25.79|25.96|25.79|25.9|25.73|20
1741730100000|2025-03-11 21:55:00|25.97|25.8|25.94|25.77|26|25.83|25.88|25.71|62
1741730400000|2025-03-11 22:00:00|25.93|25.76|25.97|25.8|26.04|25.87|25.93|25.76|85
1741730700000|2025-03-11 22:05:00|25.98|25.81|25.99|25.82|26|25.83|25.95|25.78|60
1741731000000|2025-03-11 22:10:00|26|25.83|26.05|25.88|26.06|25.89|26|25.83|63
1741731300000|2025-03-11 22:15:00|26.06|25.89|26.05|25.88|26.14|25.97|26.03|25.86|77
1741731600000|2025-03-11 22:20:00|26.06|25.89|26.01|25.84|26.06|25.89|25.99|25.82|62
1741731900000|2025-03-11 22:25:00|26|25.83|26.03|25.86|26.04|25.87|25.96|25.79|52
1741732200000|2025-03-11 22:30:00|26.02|25.85|25.98|25.81|26.05|25.88|25.98|25.81|69
1741732500000|2025-03-11 22:35:00|25.99|25.82|25.94|25.77|26|25.83|25.93|25.76|50
1741732800000|2025-03-11 22:40:00|25.93|25.76|26|25.83|26.02|25.85|25.93|25.76|35
1741733100000|2025-03-11 22:45:00|26.01|25.84|25.96|25.79|26.03|25.86|25.96|25.79|56
1741733400000|2025-03-11 22:50:00|25.97|25.8|26.07|25.9|26.07|25.9|25.97|25.8|33
1741733700000|2025-03-11 22:55:00|26.06|25.89|26.04|25.87|26.07|25.9|26.02|25.85|33
1741734000000|2025-03-11 23:00:00|26.03|25.86|25.87|25.7|26.05|25.88|25.85|25.68|56
1741734300000|2025-03-11 23:05:00|25.86|25.69|25.92|25.75|25.92|25.75|25.85|25.68|88
1741734600000|2025-03-11 23:10:00|25.93|25.76|25.87|25.7|25.93|25.76|25.87|25.7|62
1741734900000|2025-03-11 23:15:00|25.86|25.69|25.75|25.58|25.86|25.69|25.75|25.58|80
1741735200000|2025-03-11 23:20:00|25.76|25.59|25.7|25.53|25.81|25.64|25.7|25.53|75
1741735500000|2025-03-11 23:25:00|25.71|25.54|25.72|25.55|25.74|25.57|25.66|25.49|73
1741735800000|2025-03-11 23:30:00|25.73|25.56|25.67|25.5|25.75|25.58|25.64|25.47|84
1741736100000|2025-03-11 23:35:00|25.69|25.52|25.72|25.55|25.73|25.56|25.63|25.46|88
1741736400000|2025-03-11 23:40:00|25.71|25.54|25.69|25.52|25.73|25.56|25.64|25.47|97
1741736700000|2025-03-11 23:45:00|25.68|25.51|25.65|25.48|25.69|25.52|25.61|25.44|74
1741737000000|2025-03-11 23:50:00|25.66|25.49|25.67|25.5|25.71|25.54|25.65|25.48|54
1741737300000|2025-03-11 23:55:00|25.66|25.49|25.7|25.53|25.7|25.53|25.61|25.44|57
1741737600000|2025-03-12 00:00:00|25.69|25.52|25.66|25.49|25.77|25.6|25.61|25.44|122
1741737900000|2025-03-12 00:05:00|25.67|25.5|25.68|25.51|25.76|25.59|25.62|25.45|147
1741738200000|2025-03-12 00:10:00|25.69|25.52|25.77|25.6|25.77|25.6|25.68|25.51|142
1741738500000|2025-03-12 00:15:00|25.76|25.59|25.76|25.59|25.84|25.67|25.72|25.55|169
1741738800000|2025-03-12 00:20:00|25.75|25.58|25.79|25.62|25.79|25.62|25.7|25.53|146
1741739100000|2025-03-12 00:25:00|25.77|25.6|25.77|25.6|25.86|25.69|25.76|25.59|103
1741739400000|2025-03-12 00:30:00|25.78|25.61|25.86|25.69|25.88|25.71|25.71|25.54|167
1741739700000|2025-03-12 00:35:00|25.85|25.68|25.84|25.67|25.91|25.74|25.8|25.63|120
1741740000000|2025-03-12 00:40:00|25.83|25.66|25.74|25.57|25.83|25.66|25.71|25.54|87
1741740300000|2025-03-12 00:45:00|25.71|25.54|25.7|25.53|25.77|25.6|25.66|25.49|117
1741740600000|2025-03-12 00:50:00|25.69|25.52|25.78|25.61|25.79|25.62|25.67|25.5|62
1741740900000|2025-03-12 00:55:00|25.77|25.6|25.82|25.65|25.82|25.65|25.72|25.55|44
1741741200000|2025-03-12 01:00:00|25.83|25.66|25.85|25.68|25.88|25.71|25.79|25.62|77
1741741500000|2025-03-12 01:05:00|25.86|25.69|25.92|25.75|25.92|25.75|25.85|25.68|54
1741741800000|2025-03-12 01:10:00|25.93|25.76|25.98|25.81|26.04|25.87|25.91|25.74|77
1741742100000|2025-03-12 01:15:00|25.97|25.8|26|25.83|26.02|25.85|25.93|25.76|89
1741742400000|2025-03-12 01:20:00|25.99|25.82|26.06|25.89|26.08|25.91|25.96|25.79|92
1741742700000|2025-03-12 01:25:00|26.05|25.88|26.03|25.86|26.07|25.9|26.01|25.84|42
1741743000000|2025-03-12 01:30:00|26.04|25.87|26.1|25.93|26.13|25.96|26.03|25.86|115
1741743300000|2025-03-12 01:35:00|26.09|25.92|26.09|25.92|26.12|25.95|26.05|25.88|98
1741743600000|2025-03-12 01:40:00|26.08|25.91|26.15|25.98|26.18|26.01|26.07|25.9|101
1741743900000|2025-03-12 01:45:00|26.14|25.97|26.17|26|26.19|26.02|26.13|25.96|88
1741744200000|2025-03-12 01:50:00|26.18|26.01|26.37|26.2|26.38|26.21|26.15|25.98|91
1741744500000|2025-03-12 01:55:00|26.36|26.19|26.22|26.05|26.37|26.2|26.21|26.04|77
1741744800000|2025-03-12 02:00:00|26.23|26.06|26.17|26|26.24|26.07|26.16|25.99|77
1741745100000|2025-03-12 02:05:00|26.16|25.99|26.07|25.9|26.16|25.99|25.99|25.82|101
1741745400000|2025-03-12 02:10:00|26.06|25.89|26.36|26.19|26.37|26.2|26.06|25.89|108
1741745700000|2025-03-12 02:15:00|26.35|26.18|26.35|26.18|26.38|26.21|26.25|26.08|166
1741746000000|2025-03-12 02:20:00|26.34|26.17|26.18|26.01|26.35|26.18|26.15|25.98|92
1741746300000|2025-03-12 02:25:00|26.19|26.02|26.14|25.97|26.24|26.07|26.13|25.96|103
1741746600000|2025-03-12 02:30:00|26.15|25.98|26.04|25.87|26.19|26.02|26.04|25.87|129
1741746900000|2025-03-12 02:35:00|26.03|25.86|25.95|25.78|26.05|25.88|25.91|25.74|135
1741747200000|2025-03-12 02:40:00|25.94|25.77|25.98|25.81|25.98|25.81|25.89|25.72|99
1741747500000|2025-03-12 02:45:00|25.97|25.8|25.92|25.75|25.97|25.8|25.82|25.65|110
1741747800000|2025-03-12 02:50:00|25.93|25.76|25.91|25.74|25.96|25.79|25.87|25.7|83
1741748100000|2025-03-12 02:55:00|25.92|25.75|25.87|25.7|25.92|25.75|25.84|25.67|75
1741748400000|2025-03-12 03:00:00|25.9|25.73|25.87|25.7|25.91|25.74|25.81|25.64|123
1741748700000|2025-03-12 03:05:00|25.86|25.69|25.92|25.75|25.98|25.81|25.85|25.68|75
1741749000000|2025-03-12 03:10:00|25.91|25.74|25.9|25.73|25.93|25.76|25.85|25.68|89
1741749300000|2025-03-12 03:15:00|25.91|25.74|25.86|25.69|25.91|25.74|25.8|25.63|146
1741749600000|2025-03-12 03:20:00|25.85|25.68|25.81|25.64|25.87|25.7|25.79|25.62|81
1741749900000|2025-03-12 03:25:00|25.8|25.63|25.84|25.67|25.85|25.68|25.79|25.62|65
1741750200000|2025-03-12 03:30:00|25.83|25.66|25.77|25.6|25.86|25.69|25.76|25.59|94
1741750500000|2025-03-12 03:35:00|25.78|25.61|25.73|25.56|25.82|25.65|25.71|25.54|97
1741750800000|2025-03-12 03:40:00|25.72|25.55|25.67|25.5|25.78|25.61|25.65|25.48|91
1741751100000|2025-03-12 03:45:00|25.68|25.51|25.57|25.4|25.68|25.51|25.56|25.39|84
1741751400000|2025-03-12 03:50:00|25.58|25.41|25.49|25.32|25.59|25.42|25.49|25.32|37
1741751700000|2025-03-12 03:55:00|25.5|25.33|25.46|25.29|25.54|25.37|25.44|25.27|72
1741752000000|2025-03-12 04:00:00|25.47|25.3|25.38|25.21|25.47|25.3|25.37|25.2|91
1741752300000|2025-03-12 04:05:00|25.37|25.2|25.36|25.19|25.4|25.23|25.24|25.07|121
1741752600000|2025-03-12 04:10:00|25.35|25.18|25.4|25.23|25.45|25.28|25.33|25.16|80
1741752900000|2025-03-12 04:15:00|25.39|25.22|25.33|25.16|25.41|25.24|25.28|25.11|118
1741753200000|2025-03-12 04:20:00|25.34|25.17|25.25|25.08|25.38|25.21|25.25|25.08|136
1741753500000|2025-03-12 04:25:00|25.26|25.09|25.24|25.07|25.31|25.14|25.22|25.05|86
1741753800000|2025-03-12 04:30:00|25.23|25.06|25.24|25.07|25.29|25.12|25.2|25.03|98
1741754100000|2025-03-12 04:35:00|25.25|25.08|25.17|25|25.25|25.08|25.14|24.97|118
1741754400000|2025-03-12 04:40:00|25.18|25.01|25.18|25.01|25.22|25.05|25.16|24.99|104
1741754700000|2025-03-12 04:45:00|25.19|25.02|25.16|24.99|25.27|25.1|25.16|24.99|104
1741755000000|2025-03-12 04:50:00|25.17|25|25.24|25.07|25.25|25.08|25.14|24.97|78
1741755300000|2025-03-12 04:55:00|25.25|25.08|25.29|25.12|25.34|25.17|25.23|25.06|75
1741755600000|2025-03-12 05:00:00|25.28|25.11|25.36|25.19|25.4|25.23|25.27|25.1|89
1741755900000|2025-03-12 05:05:00|25.35|25.18|25.28|25.11|25.36|25.19|25.25|25.08|92
1741756200000|2025-03-12 05:10:00|25.27|25.1|25.32|25.15|25.33|25.16|25.25|25.08|82
1741756500000|2025-03-12 05:15:00|25.33|25.16|25.33|25.16|25.36|25.19|25.28|25.11|120
1741756800000|2025-03-12 05:20:00|25.32|25.15|25.27|25.1|25.36|25.19|25.24|25.07|93
1741757100000|2025-03-12 05:25:00|25.26|25.09|25.27|25.1|25.32|25.15|25.26|25.09|89
1741757400000|2025-03-12 05:30:00|25.26|25.09|25.48|25.31|25.48|25.31|25.26|25.09|85
1741757700000|2025-03-12 05:35:00|25.49|25.32|25.46|25.29|25.5|25.33|25.39|25.22|62
1741758000000|2025-03-12 05:40:00|25.47|25.3|25.46|25.29|25.5|25.33|25.38|25.21|82
1741758300000|2025-03-12 05:45:00|25.45|25.28|25.53|25.36|25.53|25.36|25.41|25.24|73
1741758600000|2025-03-12 05:50:00|25.52|25.35|25.53|25.36|25.53|25.36|25.51|25.34|38
1741758900000|2025-03-12 05:55:00|25.54|25.37|25.52|25.35|25.59|25.42|25.51|25.34|60
1741759200000|2025-03-12 06:00:00|25.51|25.34|25.38|25.21|25.56|25.39|25.37|25.2|69
1741759500000|2025-03-12 06:05:00|25.37|25.2|25.38|25.21|25.38|25.21|25.31|25.14|59
1741759800000|2025-03-12 06:10:00|25.37|25.2|25.34|25.17|25.38|25.21|25.27|25.1|93
1741760100000|2025-03-12 06:15:00|25.35|25.18|25.35|25.18|25.38|25.21|25.31|25.14|101
1741760400000|2025-03-12 06:20:00|25.36|25.19|25.39|25.22|25.43|25.26|25.35|25.18|65
1741760700000|2025-03-12 06:25:00|25.38|25.21|25.43|25.26|25.48|25.31|25.38|25.21|58
1741761000000|2025-03-12 06:30:00|25.44|25.27|25.39|25.22|25.51|25.34|25.37|25.2|84
1741761300000|2025-03-12 06:35:00|25.38|25.21|25.37|25.2|25.45|25.28|25.33|25.16|106
1741761600000|2025-03-12 06:40:00|25.36|25.19|25.32|25.15|25.43|25.26|25.31|25.14|67
1741761900000|2025-03-12 06:45:00|25.33|25.16|25.21|25.04|25.33|25.16|25.18|25.01|83
1741762200000|2025-03-12 06:50:00|25.2|25.03|25.25|25.08|25.3|25.13|25.18|25.01|62
1741762500000|2025-03-12 06:55:00|25.26|25.09|25.36|25.19|25.41|25.24|25.24|25.07|96
1741762800000|2025-03-12 07:00:00|25.37|25.2|25.45|25.28|25.52|25.35|25.32|25.15|175
1741763100000|2025-03-12 07:05:00|25.44|25.27|25.42|25.25|25.58|25.41|25.42|25.25|173
1741763400000|2025-03-12 07:10:00|25.41|25.24|25.37|25.2|25.44|25.27|25.34|25.17|85
1741763700000|2025-03-12 07:15:00|25.36|25.19|25.35|25.18|25.39|25.22|25.3|25.13|88
1741764000000|2025-03-12 07:20:00|25.36|25.19|25.28|25.11|25.42|25.25|25.27|25.1|121
1741764300000|2025-03-12 07:25:00|25.27|25.1|25.38|25.21|25.44|25.27|25.23|25.06|126
1741764600000|2025-03-12 07:30:00|25.37|25.2|25.5|25.33|25.54|25.37|25.36|25.19|136
1741764900000|2025-03-12 07:35:00|25.49|25.32|25.46|25.29|25.51|25.34|25.41|25.24|112
1741765200000|2025-03-12 07:40:00|25.47|25.3|25.44|25.27|25.47|25.3|25.39|25.22|86
1741765500000|2025-03-12 07:45:00|25.45|25.28|25.58|25.41|25.61|25.44|25.39|25.22|109
1741765800000|2025-03-12 07:50:00|25.57|25.4|25.63|25.46|25.63|25.46|25.52|25.35|114
1741766100000|2025-03-12 07:55:00|25.64|25.47|25.59|25.42|25.65|25.48|25.58|25.41|90
1741766400000|2025-03-12 08:00:00|25.58|25.41|25.65|25.48|25.68|25.51|25.55|25.38|135
1741766700000|2025-03-12 08:05:00|25.64|25.47|25.69|25.52|25.71|25.54|25.58|25.41|167
1741767000000|2025-03-12 08:10:00|25.68|25.51|25.87|25.7|25.87|25.7|25.67|25.5|136
1741767300000|2025-03-12 08:15:00|25.88|25.71|25.63|25.46|25.88|25.71|25.52|25.35|295
1741767600000|2025-03-12 08:20:00|25.64|25.47|25.65|25.48|25.73|25.56|25.51|25.34|192
1741767900000|2025-03-12 08:25:00|25.66|25.49|25.79|25.62|25.79|25.62|25.63|25.46|167
1741768200000|2025-03-12 08:30:00|25.8|25.63|25.73|25.56|25.83|25.66|25.68|25.51|128
1741768500000|2025-03-12 08:35:00|25.74|25.57|25.87|25.7|25.91|25.74|25.71|25.54|154
1741768800000|2025-03-12 08:40:00|25.88|25.71|25.89|25.72|25.9|25.73|25.83|25.66|102
1741769100000|2025-03-12 08:45:00|25.9|25.73|26|25.83|26.02|25.85|25.87|25.7|119
1741769400000|2025-03-12 08:50:00|25.99|25.82|25.93|25.76|26.08|25.91|25.93|25.76|123
1741769700000|2025-03-12 08:55:00|25.94|25.77|25.89|25.72|25.96|25.79|25.88|25.71|73
1741770000000|2025-03-12 09:00:00|25.9|25.73|26.02|25.85|26.03|25.86|25.86|25.69|168
1741770300000|2025-03-12 09:05:00|26.01|25.84|25.75|25.58|26.04|25.87|25.74|25.57|183
1741770600000|2025-03-12 09:10:00|25.76|25.59|25.78|25.61|25.8|25.63|25.67|25.5|122
1741770900000|2025-03-12 09:15:00|25.79|25.62|25.64|25.47|25.79|25.62|25.64|25.47|71
1741771200000|2025-03-12 09:20:00|25.63|25.46|25.58|25.41|25.66|25.49|25.58|25.41|99
1741771500000|2025-03-12 09:25:00|25.59|25.42|25.54|25.37|25.64|25.47|25.53|25.36|80
1741771800000|2025-03-12 09:30:00|25.53|25.36|25.66|25.49|25.66|25.49|25.53|25.36|100
1741772100000|2025-03-12 09:35:00|25.65|25.48|25.65|25.48|25.68|25.51|25.58|25.41|60
1741772400000|2025-03-12 09:40:00|25.66|25.49|25.67|25.5|25.69|25.52|25.6|25.43|38
1741772700000|2025-03-12 09:45:00|25.66|25.49|25.68|25.51|25.68|25.51|25.61|25.44|38
1741773000000|2025-03-12 09:50:00|25.67|25.5|25.66|25.49|25.68|25.51|25.56|25.39|32
1741773300000|2025-03-12 09:55:00|25.67|25.5|25.68|25.51|25.71|25.54|25.66|25.49|35
1741773600000|2025-03-12 10:00:00|25.69|25.52|25.63|25.46|25.73|25.56|25.62|25.45|58
1741773900000|2025-03-12 10:05:00|25.62|25.45|25.51|25.34|25.63|25.46|25.5|25.33|39
1741774200000|2025-03-12 10:10:00|25.5|25.33|25.55|25.38|25.58|25.41|25.5|25.33|25
1741774500000|2025-03-12 10:15:00|25.56|25.39|25.47|25.3|25.56|25.39|25.46|25.29|41
1741774800000|2025-03-12 10:20:00|25.48|25.31|25.49|25.32|25.52|25.35|25.45|25.28|51
1741775100000|2025-03-12 10:25:00|25.5|25.33|25.5|25.33|25.58|25.41|25.45|25.28|80
1741775400000|2025-03-12 10:30:00|25.51|25.34|25.4|25.23|25.54|25.37|25.39|25.22|51
1741775700000|2025-03-12 10:35:00|25.41|25.24|25.45|25.28|25.47|25.3|25.39|25.22|49
1741776000000|2025-03-12 10:40:00|25.46|25.29|25.4|25.23|25.46|25.29|25.35|25.18|38
1741776300000|2025-03-12 10:45:00|25.41|25.24|25.44|25.27|25.47|25.3|25.4|25.23|47
1741776600000|2025-03-12 10:50:00|25.43|25.26|25.41|25.24|25.48|25.31|25.38|25.21|57
1741776900000|2025-03-12 10:55:00|25.42|25.25|25.45|25.28|25.47|25.3|25.4|25.23|30
1741777200000|2025-03-12 11:00:00|25.46|25.29|25.64|25.47|25.65|25.48|25.46|25.29|51
1741777500000|2025-03-12 11:05:00|25.63|25.46|25.57|25.4|25.63|25.46|25.56|25.39|39
1741777800000|2025-03-12 11:10:00|25.58|25.41|25.64|25.47|25.66|25.49|25.58|25.41|51
1741778100000|2025-03-12 11:15:00|25.63|25.46|25.66|25.49|25.67|25.5|25.57|25.4|62
1741778400000|2025-03-12 11:20:00|25.65|25.48|25.68|25.51|25.7|25.53|25.63|25.46|41
1741778700000|2025-03-12 11:25:00|25.67|25.5|25.67|25.5|25.69|25.52|25.63|25.46|19
1741779000000|2025-03-12 11:30:00|25.66|25.49|25.72|25.55|25.72|25.55|25.59|25.42|51
1741779300000|2025-03-12 11:35:00|25.73|25.56|25.66|25.49|25.73|25.56|25.65|25.48|59
1741779600000|2025-03-12 11:40:00|25.65|25.48|25.67|25.5|25.71|25.54|25.65|25.48|31
1741779900000|2025-03-12 11:45:00|25.68|25.51|25.66|25.49|25.71|25.54|25.64|25.47|45
1741780200000|2025-03-12 11:50:00|25.65|25.48|25.7|25.53|25.74|25.57|25.65|25.48|38
1741780500000|2025-03-12 11:55:00|25.71|25.54|25.82|25.65|25.84|25.67|25.71|25.54|55
1741780800000|2025-03-12 12:00:00|25.83|25.66|25.91|25.74|25.91|25.74|25.79|25.62|85
1741781100000|2025-03-12 12:05:00|25.9|25.73|25.82|25.65|26|25.83|25.82|25.65|80
1741781400000|2025-03-12 12:10:00|25.81|25.64|25.78|25.61|25.83|25.66|25.73|25.56|83
1741781700000|2025-03-12 12:15:00|25.79|25.62|25.83|25.66|25.87|25.7|25.79|25.62|76
1741782000000|2025-03-12 12:20:00|25.84|25.67|25.82|25.65|25.88|25.71|25.82|25.65|65
1741782300000|2025-03-12 12:25:00|25.81|25.64|26.13|25.96|26.16|25.99|25.75|25.58|109
1741782600000|2025-03-12 12:30:00|26.14|25.97|26.33|26.16|26.49|26.32|26.14|25.97|458
1741782900000|2025-03-12 12:35:00|26.32|26.15|26.16|25.99|26.5|26.33|26.16|25.99|300
1741783200000|2025-03-12 12:40:00|26.15|25.98|26.15|25.98|26.3|26.13|26.14|25.97|187
1741783500000|2025-03-12 12:45:00|26.14|25.97|26.13|25.96|26.19|26.02|26.07|25.9|181
1741783800000|2025-03-12 12:50:00|26.14|25.97|26.19|26.02|26.27|26.1|26.12|25.95|112
1741784100000|2025-03-12 12:55:00|26.2|26.03|26.3|26.13|26.33|26.16|26.2|26.03|100
1741784400000|2025-03-12 13:00:00|26.31|26.14|26.33|26.16|26.4|26.23|26.26|26.09|191
1741784700000|2025-03-12 13:05:00|26.32|26.15|26.29|26.12|26.33|26.16|26.22|26.05|114
1741785000000|2025-03-12 13:10:00|26.3|26.13|26.29|26.12|26.31|26.14|26.19|26.02|122
1741785300000|2025-03-12 13:15:00|26.28|26.11|26.2|26.03|26.31|26.14|26.16|25.99|122
1741785600000|2025-03-12 13:20:00|26.19|26.02|26.1|25.93|26.24|26.07|26.1|25.93|133
1741785900000|2025-03-12 13:25:00|26.11|25.94|26.13|25.96|26.19|26.02|26.07|25.9|99
1741786200000|2025-03-12 13:30:00|26.11|25.94|26.19|26.02|26.25|26.08|26.07|25.9|228
1741786500000|2025-03-12 13:35:00|26.2|26.03|26.07|25.9|26.25|26.08|25.98|25.81|207
1741786800000|2025-03-12 13:40:00|26.08|25.91|26.02|25.85|26.14|25.97|26|25.83|187
1741787100000|2025-03-12 13:45:00|26.01|25.84|25.88|25.71|26.09|25.92|25.84|25.67|176
1741787400000|2025-03-12 13:50:00|25.89|25.72|25.73|25.56|25.95|25.78|25.73|25.56|147
1741787700000|2025-03-12 13:55:00|25.72|25.55|25.65|25.48|25.74|25.57|25.57|25.4|168
1741788000000|2025-03-12 14:00:00|25.64|25.47|25.67|25.5|25.7|25.53|25.54|25.37|194
1741788300000|2025-03-12 14:05:00|25.68|25.51|25.76|25.59|25.79|25.62|25.67|25.5|129
1741788600000|2025-03-12 14:10:00|25.77|25.6|25.64|25.47|25.81|25.64|25.62|25.45|168
1741788900000|2025-03-12 14:15:00|25.63|25.46|25.69|25.52|25.71|25.54|25.53|25.36|137
1741789200000|2025-03-12 14:20:00|25.7|25.53|25.62|25.45|25.73|25.56|25.58|25.41|98
1741789500000|2025-03-12 14:25:00|25.63|25.46|25.61|25.44|25.68|25.51|25.59|25.42|104
1741789800000|2025-03-12 14:30:00|25.62|25.45|25.39|25.22|25.73|25.56|25.33|25.16|238
1741790100000|2025-03-12 14:35:00|25.38|25.21|25.36|25.19|25.45|25.28|25.33|25.16|167
1741790400000|2025-03-12 14:40:00|25.35|25.18|25.36|25.19|25.38|25.21|25.29|25.12|126
1741790700000|2025-03-12 14:45:00|25.35|25.18|25.32|25.15|25.37|25.2|25.25|25.08|118
1741791000000|2025-03-12 14:50:00|25.33|25.16|25.38|25.21|25.4|25.23|25.27|25.1|134
1741791300000|2025-03-12 14:55:00|25.37|25.2|25.28|25.11|25.38|25.21|25.27|25.1|82
1741791600000|2025-03-12 15:00:00|25.29|25.12|25.11|24.94|25.33|25.16|25.09|24.92|128
1741791900000|2025-03-12 15:05:00|25.1|24.93|24.96|24.79|25.1|24.93|24.81|24.64|151
1741792200000|2025-03-12 15:10:00|24.97|24.8|24.93|24.76|24.98|24.81|24.86|24.69|122
1741792500000|2025-03-12 15:15:00|24.92|24.75|24.95|24.78|25.01|24.84|24.87|24.7|130
1741792800000|2025-03-12 15:20:00|24.96|24.79|25.06|24.89|25.08|24.91|24.95|24.78|129
1741793100000|2025-03-12 15:25:00|25.05|24.88|25.06|24.89|25.16|24.99|25.02|24.85|131
1741793400000|2025-03-12 15:30:00|25.07|24.9|25.15|24.98|25.24|25.07|25.05|24.88|134
1741793700000|2025-03-12 15:35:00|25.14|24.97|25.17|25|25.22|25.05|25.13|24.96|88
1741794000000|2025-03-12 15:40:00|25.16|24.99|25.17|25|25.24|25.07|25.11|24.94|101
1741794300000|2025-03-12 15:45:00|25.16|24.99|25.26|25.09|25.27|25.1|25.15|24.98|97
1741794600000|2025-03-12 15:50:00|25.27|25.1|25.23|25.06|25.27|25.1|25.19|25.02|81
1741794900000|2025-03-12 15:55:00|25.22|25.05|25.34|25.17|25.42|25.25|25.13|24.96|190
1741795200000|2025-03-12 16:00:00|25.33|25.16|25.46|25.29|25.47|25.3|25.25|25.08|208
1741795500000|2025-03-12 16:05:00|25.47|25.3|25.71|25.54|25.73|25.56|25.47|25.3|153
1741795800000|2025-03-12 16:10:00|25.7|25.53|25.83|25.66|25.84|25.67|25.69|25.52|186
1741796100000|2025-03-12 16:15:00|25.8|25.63|25.62|25.45|25.87|25.7|25.58|25.41|186
1741796400000|2025-03-12 16:20:00|25.63|25.46|25.61|25.44|25.65|25.48|25.53|25.36|188
1741796700000|2025-03-12 16:25:00|25.6|25.43|25.49|25.32|25.61|25.44|25.46|25.29|113
1741797000000|2025-03-12 16:30:00|25.5|25.33|25.71|25.54|25.72|25.55|25.47|25.3|137
1741797300000|2025-03-12 16:35:00|25.72|25.55|25.68|25.51|25.84|25.67|25.68|25.51|118
1741797600000|2025-03-12 16:40:00|25.67|25.5|25.54|25.37|25.68|25.51|25.51|25.34|155
1741797900000|2025-03-12 16:45:00|25.53|25.36|25.66|25.49|25.67|25.5|25.51|25.34|104
1741798200000|2025-03-12 16:50:00|25.67|25.5|25.62|25.45|25.69|25.52|25.55|25.38|104
1741798500000|2025-03-12 16:55:00|25.63|25.46|25.56|25.39|25.66|25.49|25.56|25.39|63
1741798800000|2025-03-12 17:00:00|25.57|25.4|25.66|25.49|25.7|25.53|25.53|25.36|126
1741799100000|2025-03-12 17:05:00|25.67|25.5|25.79|25.62|25.82|25.65|25.65|25.48|118
1741799400000|2025-03-12 17:10:00|25.8|25.63|25.73|25.56|25.81|25.64|25.7|25.53|116
1741799700000|2025-03-12 17:15:00|25.74|25.57|25.83|25.66|25.87|25.7|25.72|25.55|133
1741800000000|2025-03-12 17:20:00|25.84|25.67|25.9|25.73|25.93|25.76|25.84|25.67|62
1741800300000|2025-03-12 17:25:00|25.89|25.72|25.89|25.72|25.9|25.73|25.81|25.64|94
1741800600000|2025-03-12 17:30:00|25.88|25.71|25.8|25.63|25.93|25.76|25.77|25.6|119
1741800900000|2025-03-12 17:35:00|25.81|25.64|25.76|25.59|25.87|25.7|25.75|25.58|104
1741801200000|2025-03-12 17:40:00|25.77|25.6|25.7|25.53|25.78|25.61|25.68|25.51|106
1741801500000|2025-03-12 17:45:00|25.69|25.52|25.74|25.57|25.78|25.61|25.69|25.52|123
1741801800000|2025-03-12 17:50:00|25.75|25.58|25.67|25.5|25.77|25.6|25.64|25.47|143
1741802100000|2025-03-12 17:55:00|25.66|25.49|25.54|25.37|25.66|25.49|25.51|25.34|149
1741802400000|2025-03-12 18:00:00|25.53|25.36|25.58|25.41|25.6|25.43|25.48|25.31|139
1741802700000|2025-03-12 18:05:00|25.57|25.4|25.66|25.49|25.66|25.49|25.57|25.4|140
1741803000000|2025-03-12 18:10:00|25.67|25.5|25.76|25.59|25.8|25.63|25.67|25.5|152
1741803300000|2025-03-12 18:15:00|25.77|25.6|25.79|25.62|25.84|25.67|25.74|25.57|144
1741803600000|2025-03-12 18:20:00|25.78|25.61|25.78|25.61|25.84|25.67|25.74|25.57|126
1741803900000|2025-03-12 18:25:00|25.79|25.62|25.8|25.63|25.82|25.65|25.76|25.59|92
1741804200000|2025-03-12 18:30:00|25.81|25.64|25.8|25.63|25.81|25.64|25.69|25.52|121
1741804500000|2025-03-12 18:35:00|25.82|25.65|25.79|25.62|25.83|25.66|25.74|25.57|106
1741804800000|2025-03-12 18:40:00|25.78|25.61|25.9|25.73|25.9|25.73|25.77|25.6|104
1741805100000|2025-03-12 18:45:00|25.91|25.74|25.98|25.81|26|25.83|25.88|25.71|61
1741805400000|2025-03-12 18:50:00|25.97|25.8|25.86|25.69|25.98|25.81|25.83|25.66|78
1741805700000|2025-03-12 18:55:00|25.85|25.68|25.82|25.65|25.85|25.68|25.79|25.62|46
1741806000000|2025-03-12 19:00:00|25.81|25.64|25.77|25.6|25.83|25.66|25.74|25.57|67
1741806300000|2025-03-12 19:05:00|25.76|25.59|25.77|25.6|25.78|25.61|25.63|25.46|59
1741806600000|2025-03-12 19:10:00|25.78|25.61|25.78|25.61|25.79|25.62|25.75|25.58|45
1741806900000|2025-03-12 19:15:00|25.77|25.6|25.83|25.66|25.85|25.68|25.72|25.55|83
1741807200000|2025-03-12 19:20:00|25.84|25.67|25.84|25.67|25.89|25.72|25.81|25.64|51
1741807500000|2025-03-12 19:25:00|25.85|25.68|25.86|25.69|25.89|25.72|25.81|25.64|35
1741807800000|2025-03-12 19:30:00|25.87|25.7|25.93|25.76|25.93|25.76|25.85|25.68|70
1741808100000|2025-03-12 19:35:00|25.92|25.75|25.76|25.59|25.92|25.75|25.72|25.55|82
1741808400000|2025-03-12 19:40:00|25.75|25.58|25.82|25.65|25.82|25.65|25.73|25.56|62
1741808700000|2025-03-12 19:45:00|25.83|25.66|25.9|25.73|25.9|25.73|25.79|25.62|38
1741809000000|2025-03-12 19:50:00|25.88|25.71|25.93|25.76|25.94|25.77|25.8|25.63|76
1741809300000|2025-03-12 19:55:00|25.94|25.77|25.92|25.75|25.98|25.81|25.91|25.74|82
1741809600000|2025-03-12 20:00:00|25.93|25.76|25.83|25.66|25.95|25.78|25.83|25.66|76
1741809900000|2025-03-12 20:05:00|25.82|25.65|25.89|25.72|25.92|25.75|25.78|25.61|55
1741810200000|2025-03-12 20:10:00|25.9|25.73|25.85|25.68|25.91|25.74|25.84|25.67|60
1741810500000|2025-03-12 20:15:00|25.86|25.69|25.84|25.67|25.87|25.7|25.8|25.63|58
1741810800000|2025-03-12 20:20:00|25.83|25.66|25.85|25.68|25.85|25.68|25.77|25.6|73
1741811100000|2025-03-12 20:25:00|25.86|25.69|25.75|25.58|25.86|25.69|25.73|25.56|46
1741811400000|2025-03-12 20:30:00|25.76|25.59|25.8|25.63|25.84|25.67|25.74|25.57|50
1741811700000|2025-03-12 20:35:00|25.83|25.66|25.89|25.72|25.89|25.72|25.83|25.66|53
1741812000000|2025-03-12 20:40:00|25.9|25.73|25.83|25.66|25.91|25.74|25.82|25.65|26
1741812300000|2025-03-12 20:45:00|25.8|25.63|25.83|25.66|25.89|25.72|25.79|25.62|41
1741812600000|2025-03-12 20:50:00|25.84|25.67|25.76|25.59|25.84|25.67|25.74|25.57|42
1741812900000|2025-03-12 20:55:00|25.77|25.6|25.79|25.62|25.84|25.67|25.76|25.59|38
1741813200000|2025-03-12 21:00:00|25.8|25.63|25.9|25.73|25.92|25.75|25.8|25.63|75
1741813500000|2025-03-12 21:05:00|25.92|25.75|25.8|25.63|25.93|25.76|25.78|25.61|39
1741813800000|2025-03-12 21:10:00|25.79|25.62|25.94|25.77|25.95|25.78|25.79|25.62|65
1741814100000|2025-03-12 21:15:00|25.97|25.8|25.99|25.82|26.01|25.84|25.95|25.78|53
1741814400000|2025-03-12 21:20:00|25.98|25.81|25.96|25.79|26.05|25.88|25.96|25.79|37
1741814700000|2025-03-12 21:25:00|25.97|25.8|25.87|25.7|25.98|25.81|25.86|25.69|24
1741815000000|2025-03-12 21:30:00|25.88|25.71|25.83|25.66|25.94|25.77|25.83|25.66|19
1741815300000|2025-03-12 21:35:00|25.85|25.68|25.85|25.68|25.86|25.69|25.84|25.67|9
1741815600000|2025-03-12 21:40:00|25.83|25.66|25.84|25.67|25.86|25.69|25.83|25.66|12
1741815900000|2025-03-12 21:45:00|25.85|25.68|25.8|25.63|25.87|25.7|25.79|25.62|17
1741816200000|2025-03-12 21:50:00|25.79|25.62|25.78|25.61|25.84|25.67|25.78|25.61|19
1741816500000|2025-03-12 21:55:00|25.77|25.6|25.84|25.67|25.84|25.67|25.76|25.59|30
1741816800000|2025-03-12 22:00:00|25.85|25.68|25.94|25.77|25.97|25.8|25.85|25.68|75
1741817100000|2025-03-12 22:05:00|25.92|25.75|25.95|25.78|25.97|25.8|25.9|25.73|30
1741817400000|2025-03-12 22:10:00|25.94|25.77|25.97|25.8|25.99|25.82|25.93|25.76|22
1741817700000|2025-03-12 22:15:00|25.98|25.81|25.94|25.77|26|25.83|25.94|25.77|17
1741818000000|2025-03-12 22:20:00|25.95|25.78|25.99|25.82|26.03|25.86|25.95|25.78|28
1741818300000|2025-03-12 22:25:00|26|25.83|26|25.83|26.03|25.86|25.98|25.81|28
1741818600000|2025-03-12 22:30:00|25.99|25.82|25.97|25.8|26|25.83|25.96|25.79|31
1741818900000|2025-03-12 22:35:00|25.96|25.79|26.04|25.87|26.04|25.87|25.96|25.79|38
1741819200000|2025-03-12 22:40:00|26.03|25.86|26.01|25.84|26.04|25.87|26|25.83|11
1741819500000|2025-03-12 22:45:00|26.02|25.85|25.98|25.81|26.05|25.88|25.96|25.79|31
1741819800000|2025-03-12 22:50:00|25.99|25.82|26.01|25.84|26.01|25.84|25.98|25.81|13
1741820100000|2025-03-12 22:55:00|26|25.83|25.99|25.82|26.04|25.87|25.99|25.82|19
1741820400000|2025-03-12 23:00:00|26|25.83|25.93|25.76|26.03|25.86|25.93|25.76|34
1741820700000|2025-03-12 23:05:00|25.92|25.75|25.93|25.76|25.98|25.81|25.92|25.75|26
1741821000000|2025-03-12 23:10:00|25.94|25.77|26|25.83|26|25.83|25.94|25.77|16
1741821300000|2025-03-12 23:15:00|26.01|25.84|25.98|25.81|26.02|25.85|25.97|25.8|12
1741821600000|2025-03-12 23:20:00|25.99|25.82|25.97|25.8|26|25.83|25.97|25.8|11
1741821900000|2025-03-12 23:25:00|25.96|25.79|25.98|25.81|26.02|25.85|25.95|25.78|21
1741822200000|2025-03-12 23:30:00|25.97|25.8|26.02|25.85|26.05|25.88|25.94|25.77|30
1741822500000|2025-03-12 23:35:00|26.03|25.86|26.01|25.84|26.05|25.88|26|25.83|21
1741822800000|2025-03-12 23:40:00|26.02|25.85|26.06|25.89|26.06|25.89|26.02|25.85|11
1741823100000|2025-03-12 23:45:00|26.07|25.9|26.09|25.92|26.09|25.92|26.02|25.85|31
1741823400000|2025-03-12 23:50:00|26.08|25.91|26.13|25.96|26.13|25.96|26.08|25.91|16
1741823700000|2025-03-12 23:55:00|26.12|25.95|26.11|25.94|26.12|25.95|26.08|25.91|17
1741824000000|2025-03-13 00:00:00|26.09|25.92|26.26|26.09|26.28|26.11|26.07|25.9|31
1741824300000|2025-03-13 00:05:00|26.25|26.08|26.12|25.95|26.25|26.08|26.1|25.93|37
1741824600000|2025-03-13 00:10:00|26.11|25.94|26.08|25.91|26.14|25.97|26.05|25.88|37
1741824900000|2025-03-13 00:15:00|26.07|25.9|26.08|25.91|26.1|25.93|26|25.83|41
1741825200000|2025-03-13 00:20:00|26.07|25.9|26.24|26.07|26.29|26.12|26.07|25.9|79
1741825500000|2025-03-13 00:25:00|26.25|26.08|26.17|26|26.28|26.11|26.16|25.99|32
1741825800000|2025-03-13 00:30:00|26.16|25.99|26.17|26|26.17|26|26.11|25.94|27
1741826100000|2025-03-13 00:35:00|26.23|26.06|26.19|26.02|26.28|26.11|26.19|26.02|49
1741826400000|2025-03-13 00:40:00|26.2|26.03|26.3|26.13|26.3|26.13|26.19|26.02|50
1741826700000|2025-03-13 00:45:00|26.29|26.12|26.14|25.97|26.3|26.13|26.14|25.97|49
1741827000000|2025-03-13 00:50:00|26.13|25.96|26.15|25.98|26.18|26.01|26.11|25.94|35
1741827300000|2025-03-13 00:55:00|26.16|25.99|26.16|25.99|26.2|26.03|26.14|25.97|28
1741827600000|2025-03-13 01:00:00|26.17|26|26.07|25.9|26.22|26.05|26.05|25.88|69
1741827900000|2025-03-13 01:05:00|26.08|25.91|26.26|26.09|26.26|26.09|26.08|25.91|33
1741828200000|2025-03-13 01:10:00|26.27|26.1|26.28|26.11|26.29|26.12|26.25|26.08|19
1741828500000|2025-03-13 01:15:00|26.29|26.12|26.24|26.07|26.32|26.15|26.22|26.05|20
1741828800000|2025-03-13 01:20:00|26.26|26.09|26.19|26.02|26.29|26.12|26.15|25.98|32
1741829100000|2025-03-13 01:25:00|26.18|26.01|26.23|26.06|26.29|26.12|26.17|26|34
1741829400000|2025-03-13 01:30:00|26.24|26.07|26.3|26.13|26.33|26.16|26.24|26.07|43
1741829700000|2025-03-13 01:35:00|26.29|26.12|26.27|26.1|26.32|26.15|26.27|26.1|37
1741830000000|2025-03-13 01:40:00|26.26|26.09|26.32|26.15|26.34|26.17|26.26|26.09|34
1741830300000|2025-03-13 01:45:00|26.31|26.14|26.43|26.26|26.43|26.26|26.31|26.14|32
1741830600000|2025-03-13 01:50:00|26.44|26.27|26.5|26.33|26.61|26.44|26.44|26.27|78
1741830900000|2025-03-13 01:55:00|26.51|26.34|26.52|26.35|26.52|26.35|26.46|26.29|34
1741831200000|2025-03-13 02:00:00|26.51|26.34|26.54|26.37|26.54|26.37|26.46|26.29|45
1741831500000|2025-03-13 02:05:00|26.55|26.38|26.62|26.45|26.67|26.5|26.55|26.38|60
1741831800000|2025-03-13 02:10:00|26.61|26.44|26.63|26.46|26.65|26.48|26.57|26.4|31
1741832100000|2025-03-13 02:15:00|26.64|26.47|26.58|26.41|26.65|26.48|26.58|26.41|28
1741832400000|2025-03-13 02:20:00|26.57|26.4|26.51|26.34|26.57|26.4|26.51|26.34|16
1741832700000|2025-03-13 02:25:00|26.52|26.35|26.57|26.4|26.63|26.46|26.52|26.35|38
1741833000000|2025-03-13 02:30:00|26.56|26.39|26.5|26.33|26.57|26.4|26.45|26.28|41
1741833300000|2025-03-13 02:35:00|26.49|26.32|26.53|26.36|26.57|26.4|26.48|26.31|41
1741833600000|2025-03-13 02:40:00|26.52|26.35|26.48|26.31|26.54|26.37|26.47|26.3|37
1741833900000|2025-03-13 02:45:00|26.5|26.33|26.51|26.34|26.59|26.42|26.5|26.33|34
1741834200000|2025-03-13 02:50:00|26.5|26.33|26.5|26.33|26.59|26.42|26.49|26.32|22
1741834500000|2025-03-13 02:55:00|26.51|26.34|26.41|26.24|26.51|26.34|26.4|26.23|29
1741834800000|2025-03-13 03:00:00|26.42|26.25|26.48|26.31|26.5|26.33|26.42|26.25|45
1741835100000|2025-03-13 03:05:00|26.47|26.3|26.43|26.26|26.48|26.31|26.36|26.19|37
1741835400000|2025-03-13 03:10:00|26.44|26.27|26.53|26.36|26.54|26.37|26.44|26.27|42
1741835700000|2025-03-13 03:15:00|26.54|26.37|26.6|26.43|26.6|26.43|26.52|26.35|29
1741836000000|2025-03-13 03:20:00|26.61|26.44|26.64|26.47|26.67|26.5|26.58|26.41|33
1741836300000|2025-03-13 03:25:00|26.65|26.48|26.63|26.46|26.66|26.49|26.63|26.46|25
1741836600000|2025-03-13 03:30:00|26.62|26.45|26.65|26.48|26.66|26.49|26.62|26.45|12
1741836900000|2025-03-13 03:35:00|26.64|26.47|26.73|26.56|26.73|26.56|26.63|26.46|30
1741837200000|2025-03-13 03:40:00|26.72|26.55|26.79|26.62|26.79|26.62|26.7|26.53|38
1741837500000|2025-03-13 03:45:00|26.8|26.63|26.76|26.59|26.8|26.63|26.71|26.54|56
1741837800000|2025-03-13 03:50:00|26.78|26.61|26.74|26.57|26.86|26.69|26.74|26.57|47
1741838100000|2025-03-13 03:55:00|26.75|26.58|26.73|26.56|26.77|26.6|26.72|26.55|23
1741838400000|2025-03-13 04:00:00|26.74|26.57|26.94|26.77|26.94|26.77|26.73|26.56|47
1741838700000|2025-03-13 04:05:00|26.95|26.78|26.92|26.75|26.96|26.79|26.89|26.72|37
1741839000000|2025-03-13 04:10:00|26.91|26.74|26.94|26.77|26.95|26.78|26.89|26.72|34
1741839300000|2025-03-13 04:15:00|26.93|26.76|26.7|26.53|26.94|26.77|26.69|26.52|62
1741839600000|2025-03-13 04:20:00|26.69|26.52|26.78|26.61|26.85|26.68|26.69|26.52|59
1741839900000|2025-03-13 04:25:00|26.79|26.62|26.68|26.51|26.8|26.63|26.67|26.5|44
1741840200000|2025-03-13 04:30:00|26.69|26.52|26.61|26.44|26.76|26.59|26.6|26.43|50
1741840500000|2025-03-13 04:35:00|26.62|26.45|26.57|26.4|26.62|26.45|26.55|26.38|31
1741840800000|2025-03-13 04:40:00|26.58|26.41|26.62|26.45|26.66|26.49|26.56|26.39|45
1741841100000|2025-03-13 04:45:00|26.63|26.46|26.77|26.6|26.77|26.6|26.61|26.44|61
1741841400000|2025-03-13 04:50:00|26.78|26.61|26.74|26.57|26.78|26.61|26.72|26.55|38
1741841700000|2025-03-13 04:55:00|26.75|26.58|26.77|26.6|26.79|26.62|26.71|26.54|28
1741842000000|2025-03-13 05:00:00|26.78|26.61|26.82|26.65|26.88|26.71|26.76|26.59|56
1741842300000|2025-03-13 05:05:00|26.84|26.67|26.73|26.56|26.85|26.68|26.73|26.56|28
1741842600000|2025-03-13 05:10:00|26.74|26.57|26.82|26.65|26.82|26.65|26.74|26.57|24
1741842900000|2025-03-13 05:15:00|26.83|26.66|26.84|26.67|26.85|26.68|26.74|26.57|49
1741843200000|2025-03-13 05:20:00|26.83|26.66|26.96|26.79|26.96|26.79|26.81|26.64|39
1741843500000|2025-03-13 05:25:00|26.97|26.8|26.9|26.73|26.97|26.8|26.88|26.71|61
1741843800000|2025-03-13 05:30:00|26.89|26.72|26.73|26.56|26.89|26.72|26.73|26.56|70
1741844100000|2025-03-13 05:35:00|26.72|26.55|26.62|26.45|26.73|26.56|26.61|26.44|60
1741844400000|2025-03-13 05:40:00|26.61|26.44|26.61|26.44|26.63|26.46|26.58|26.41|58
1741844700000|2025-03-13 05:45:00|26.62|26.45|26.67|26.5|26.7|26.53|26.62|26.45|28
1741845000000|2025-03-13 05:50:00|26.66|26.49|26.6|26.43|26.68|26.51|26.58|26.41|35
1741845300000|2025-03-13 05:55:00|26.59|26.42|26.62|26.45|26.64|26.47|26.59|26.42|29
1741845600000|2025-03-13 06:00:00|26.61|26.44|26.52|26.35|26.66|26.49|26.5|26.33|61
1741845900000|2025-03-13 06:05:00|26.51|26.34|26.46|26.29|26.51|26.34|26.44|26.27|48
1741846200000|2025-03-13 06:10:00|26.47|26.3|26.44|26.27|26.51|26.34|26.44|26.27|25
1741846500000|2025-03-13 06:15:00|26.43|26.26|26.47|26.3|26.48|26.31|26.43|26.26|30
1741846800000|2025-03-13 06:20:00|26.48|26.31|26.41|26.24|26.48|26.31|26.41|26.24|29
1741847100000|2025-03-13 06:25:00|26.4|26.23|26.46|26.29|26.46|26.29|26.37|26.2|32
1741847400000|2025-03-13 06:30:00|26.45|26.28|26.58|26.41|26.59|26.42|26.43|26.26|57
1741847700000|2025-03-13 06:35:00|26.59|26.42|26.56|26.39|26.63|26.46|26.54|26.37|33
1741848000000|2025-03-13 06:40:00|26.57|26.4|26.62|26.45|26.66|26.49|26.54|26.37|40
1741848300000|2025-03-13 06:45:00|26.63|26.46|26.59|26.42|26.7|26.53|26.57|26.4|72
1741848600000|2025-03-13 06:50:00|26.58|26.41|26.67|26.5|26.69|26.52|26.57|26.4|52
1741848900000|2025-03-13 06:55:00|26.66|26.49|26.62|26.45|26.67|26.5|26.6|26.43|35
1741849200000|2025-03-13 07:00:00|26.63|26.46|26.66|26.49|26.69|26.52|26.58|26.41|69
1741849500000|2025-03-13 07:05:00|26.65|26.48|26.52|26.35|26.66|26.49|26.5|26.33|69
1741849800000|2025-03-13 07:10:00|26.51|26.34|26.56|26.39|26.57|26.4|26.51|26.34|48
1741850100000|2025-03-13 07:15:00|26.57|26.4|26.57|26.4|26.6|26.43|26.55|26.38|56
1741850400000|2025-03-13 07:20:00|26.58|26.41|26.69|26.52|26.72|26.55|26.55|26.38|82
1741850700000|2025-03-13 07:25:00|26.7|26.53|26.81|26.64|26.81|26.64|26.69|26.52|59
1741851000000|2025-03-13 07:30:00|26.82|26.65|26.75|26.58|26.85|26.68|26.75|26.58|96
1741851300000|2025-03-13 07:35:00|26.74|26.57|26.64|26.47|26.74|26.57|26.64|26.47|67
1741851600000|2025-03-13 07:40:00|26.65|26.48|26.6|26.43|26.67|26.5|26.6|26.43|33
1741851900000|2025-03-13 07:45:00|26.61|26.44|26.62|26.45|26.65|26.48|26.55|26.38|64
1741852200000|2025-03-13 07:50:00|26.61|26.44|26.6|26.43|26.67|26.5|26.59|26.42|41
1741852500000|2025-03-13 07:55:00|26.59|26.42|26.62|26.45|26.69|26.52|26.59|26.42|56
1741852800000|2025-03-13 08:00:00|26.61|26.44|26.72|26.55|26.73|26.56|26.59|26.42|108
1741853100000|2025-03-13 08:05:00|26.73|26.56|26.78|26.61|26.8|26.63|26.69|26.52|103
1741853400000|2025-03-13 08:10:00|26.77|26.6|26.68|26.51|26.78|26.61|26.68|26.51|70
1741853700000|2025-03-13 08:15:00|26.69|26.52|26.67|26.5|26.71|26.54|26.63|26.46|81
1741854000000|2025-03-13 08:20:00|26.66|26.49|26.68|26.51|26.74|26.57|26.64|26.47|92
1741854300000|2025-03-13 08:25:00|26.67|26.5|26.46|26.29|26.67|26.5|26.44|26.27|141
1741854600000|2025-03-13 08:30:00|26.47|26.3|26.57|26.4|26.6|26.43|26.42|26.25|103
1741854900000|2025-03-13 08:35:00|26.58|26.41|26.52|26.35|26.61|26.44|26.51|26.34|67
1741855200000|2025-03-13 08:40:00|26.51|26.34|26.43|26.26|26.52|26.35|26.42|26.25|102
1741855500000|2025-03-13 08:45:00|26.44|26.27|26.55|26.38|26.58|26.41|26.41|26.24|105
1741855800000|2025-03-13 08:50:00|26.56|26.39|26.57|26.4|26.59|26.42|26.54|26.37|45
1741856100000|2025-03-13 08:55:00|26.56|26.39|26.6|26.43|26.64|26.47|26.55|26.38|55
1741856400000|2025-03-13 09:00:00|26.61|26.44|26.65|26.48|26.8|26.63|26.61|26.44|124
1741856700000|2025-03-13 09:05:00|26.66|26.49|26.7|26.53|26.74|26.57|26.65|26.48|50
1741857000000|2025-03-13 09:10:00|26.71|26.54|26.79|26.62|26.79|26.62|26.71|26.54|73
1741857300000|2025-03-13 09:15:00|26.8|26.63|26.94|26.77|26.95|26.78|26.79|26.62|84
1741857600000|2025-03-13 09:20:00|26.95|26.78|26.94|26.77|26.97|26.8|26.92|26.75|57
1741857900000|2025-03-13 09:25:00|26.95|26.78|26.96|26.79|26.96|26.79|26.93|26.76|32
1741858200000|2025-03-13 09:30:00|26.97|26.8|27.08|26.91|27.09|26.92|26.96|26.79|44
1741858500000|2025-03-13 09:35:00|27.09|26.92|27.15|26.98|27.18|27.01|27.07|26.9|70
1741858800000|2025-03-13 09:40:00|27.16|26.99|27.27|27.1|27.28|27.11|27.15|26.98|49
1741859100000|2025-03-13 09:45:00|27.28|27.11|27.56|27.39|27.61|27.44|27.24|27.07|110
1741859400000|2025-03-13 09:50:00|27.57|27.4|27.51|27.34|27.65|27.48|27.49|27.32|114
1741859700000|2025-03-13 09:55:00|27.53|27.36|27.74|27.57|27.77|27.6|27.52|27.35|56
1741860000000|2025-03-13 10:00:00|27.72|27.55|27.8|27.63|27.82|27.65|27.7|27.53|60
1741860300000|2025-03-13 10:05:00|27.83|27.66|27.54|27.37|27.83|27.66|27.51|27.34|84
1741860600000|2025-03-13 10:10:00|27.55|27.38|27.71|27.54|27.76|27.59|27.5|27.33|61
1741860900000|2025-03-13 10:15:00|27.72|27.55|27.56|27.39|27.75|27.58|27.53|27.36|78
1741861200000|2025-03-13 10:20:00|27.55|27.38|27.74|27.57|27.75|27.58|27.53|27.36|67
1741861500000|2025-03-13 10:25:00|27.73|27.56|27.76|27.59|27.8|27.63|27.57|27.4|117
1741861800000|2025-03-13 10:30:00|27.77|27.6|27.93|27.76|28.05|27.88|27.77|27.6|183
1741862100000|2025-03-13 10:35:00|27.94|27.77|27.96|27.79|27.97|27.8|27.81|27.64|109
1741862400000|2025-03-13 10:40:00|27.97|27.8|27.88|27.71|28.02|27.85|27.84|27.67|128
1741862700000|2025-03-13 10:45:00|27.87|27.7|28.04|27.87|28.07|27.9|27.83|27.66|116
1741863000000|2025-03-13 10:50:00|28.05|27.88|28.08|27.91|28.14|27.97|28.04|27.87|110
1741863300000|2025-03-13 10:55:00|28.09|27.92|28.01|27.84|28.11|27.94|27.89|27.72|96
1741863600000|2025-03-13 11:00:00|28|27.83|28.02|27.85|28.13|27.96|27.96|27.79|171
1741863900000|2025-03-13 11:05:00|28.04|27.87|28.15|27.98|28.19|28.02|27.94|27.77|156
1741864200000|2025-03-13 11:10:00|28.16|27.99|28.24|28.07|28.31|28.14|28.16|27.99|149
1741864500000|2025-03-13 11:15:00|28.23|28.06|28.06|27.89|28.25|28.08|28|27.83|180
1741864800000|2025-03-13 11:20:00|28.05|27.88|28.19|28.02|28.2|28.03|28.05|27.88|96
1741865100000|2025-03-13 11:25:00|28.2|28.03|28.31|28.14|28.33|28.16|28.17|28|72
1741865400000|2025-03-13 11:30:00|28.3|28.13|28.54|28.37|28.62|28.45|28.26|28.09|145
1741865700000|2025-03-13 11:35:00|28.53|28.36|28.08|27.91|28.55|28.38|28.05|27.88|179
1741866000000|2025-03-13 11:40:00|28.09|27.92|28.04|27.87|28.15|27.98|28.04|27.87|128
1741866300000|2025-03-13 11:45:00|28.03|27.86|27.86|27.69|28.03|27.86|27.85|27.68|114
1741866600000|2025-03-13 11:50:00|27.87|27.7|27.88|27.71|27.92|27.75|27.82|27.65|113
1741866900000|2025-03-13 11:55:00|27.89|27.72|28.26|28.09|28.27|28.1|27.87|27.7|161
1741867200000|2025-03-13 12:00:00|28.25|28.08|28.28|28.11|28.34|28.17|28.19|28.02|143
1741867500000|2025-03-13 12:05:00|28.27|28.1|28.36|28.19|28.38|28.21|28.2|28.03|147
1741867800000|2025-03-13 12:10:00|28.37|28.2|28.32|28.15|28.39|28.22|28.27|28.1|180
1741868100000|2025-03-13 12:15:00|28.33|28.16|28.82|28.65|28.99|28.82|28.31|28.14|242
1741868400000|2025-03-13 12:20:00|28.83|28.66|28.95|28.78|29.07|28.9|28.81|28.64|274
1741868700000|2025-03-13 12:25:00|28.96|28.79|29.11|28.94|29.17|29|28.93|28.76|240
1741869000000|2025-03-13 12:30:00|29.12|28.95|28.8|28.63|29.32|29.15|28.73|28.56|440
1741869300000|2025-03-13 12:35:00|28.79|28.62|28.69|28.52|28.83|28.66|28.61|28.44|321
1741869600000|2025-03-13 12:40:00|28.7|28.53|28.97|28.8|29.02|28.85|28.65|28.48|331
1741869900000|2025-03-13 12:45:00|28.96|28.79|28.65|28.48|28.97|28.8|28.63|28.46|300
1741870200000|2025-03-13 12:50:00|28.64|28.47|28.75|28.58|28.78|28.61|28.56|28.39|189
1741870500000|2025-03-13 12:55:00|28.76|28.59|28.71|28.54|28.77|28.6|28.55|28.38|249
1741870800000|2025-03-13 13:00:00|28.7|28.53|29.14|28.97|29.16|28.99|28.68|28.51|294
1741871100000|2025-03-13 13:05:00|29.17|29|29.22|29.05|29.25|29.08|28.99|28.82|254
1741871400000|2025-03-13 13:10:00|29.23|29.06|29.13|28.96|29.31|29.14|29.09|28.92|216
1741871700000|2025-03-13 13:15:00|29.14|28.97|29.35|29.18|29.4|29.23|29.12|28.95|208
1741872000000|2025-03-13 13:20:00|29.34|29.17|29.41|29.24|29.6|29.43|29.2|29.03|229
1741872300000|2025-03-13 13:25:00|29.42|29.25|29.51|29.34|29.62|29.45|29.32|29.15|268
1741872600000|2025-03-13 13:30:00|29.5|29.33|29.29|29.12|29.5|29.33|29.17|29|301
1741872900000|2025-03-13 13:35:00|29.27|29.1|29|28.83|29.27|29.1|28.96|28.79|241
1741873200000|2025-03-13 13:40:00|28.99|28.82|28.89|28.72|29.1|28.93|28.87|28.7|212
1741873500000|2025-03-13 13:45:00|28.85|28.68|28.84|28.67|28.96|28.79|28.75|28.58|207
1741873800000|2025-03-13 13:50:00|28.83|28.66|28.64|28.47|28.88|28.71|28.6|28.43|256
1741874100000|2025-03-13 13:55:00|28.65|28.48|28.78|28.61|28.79|28.62|28.63|28.46|204
1741874400000|2025-03-13 14:00:00|28.76|28.59|28.86|28.69|28.89|28.72|28.63|28.46|244
1741874700000|2025-03-13 14:05:00|28.87|28.7|28.93|28.76|29.02|28.85|28.86|28.69|239
1741875000000|2025-03-13 14:10:00|28.94|28.77|28.84|28.67|28.94|28.77|28.71|28.54|195
1741875300000|2025-03-13 14:15:00|28.83|28.66|29.13|28.96|29.16|28.99|28.8|28.63|238
1741875600000|2025-03-13 14:20:00|29.14|28.97|29.11|28.94|29.2|29.03|28.99|28.82|204
1741875900000|2025-03-13 14:25:00|29.12|28.95|28.9|28.73|29.19|29.02|28.87|28.7|239
1741876200000|2025-03-13 14:30:00|28.89|28.72|28.86|28.69|28.96|28.79|28.78|28.61|244
1741876500000|2025-03-13 14:35:00|28.87|28.7|28.97|28.8|29.09|28.92|28.85|28.68|237
1741876800000|2025-03-13 14:40:00|28.96|28.79|28.88|28.71|29.06|28.89|28.8|28.63|227
1741877100000|2025-03-13 14:45:00|28.86|28.69|28.51|28.34|29.04|28.87|28.43|28.26|263
1741877400000|2025-03-13 14:50:00|28.5|28.33|28.77|28.6|28.88|28.71|28.5|28.33|241
1741877700000|2025-03-13 14:55:00|28.79|28.62|28.65|28.48|28.79|28.62|28.61|28.44|106
1741878000000|2025-03-13 15:00:00|28.66|28.49|28.51|28.34|28.76|28.59|28.41|28.24|215
1741878300000|2025-03-13 15:05:00|28.5|28.33|28.32|28.15|28.51|28.34|28.24|28.07|209
1741878600000|2025-03-13 15:10:00|28.33|28.16|28.36|28.19|28.47|28.3|28.32|28.15|216
1741878900000|2025-03-13 15:15:00|28.37|28.2|28.31|28.14|28.42|28.25|28.24|28.07|261
1741879200000|2025-03-13 15:20:00|28.3|28.13|28.31|28.14|28.32|28.15|28.17|28|178
1741879500000|2025-03-13 15:25:00|28.32|28.15|28.28|28.11|28.32|28.15|28.17|28|160
1741879800000|2025-03-13 15:30:00|28.27|28.1|28.2|28.03|28.37|28.2|28.18|28.01|201
1741880100000|2025-03-13 15:35:00|28.19|28.02|27.98|27.81|28.19|28.02|27.95|27.78|184
1741880400000|2025-03-13 15:40:00|27.99|27.82|28.01|27.84|28.19|28.02|27.97|27.8|234
1741880700000|2025-03-13 15:45:00|28|27.83|27.99|27.82|28.03|27.86|27.9|27.73|180
1741881000000|2025-03-13 15:50:00|28|27.83|27.85|27.68|28.02|27.85|27.84|27.67|114
1741881300000|2025-03-13 15:55:00|27.86|27.69|27.94|27.77|27.94|27.77|27.85|27.68|105
1741881600000|2025-03-13 16:00:00|27.95|27.78|28.09|27.92|28.12|27.95|27.86|27.69|218
1741881900000|2025-03-13 16:05:00|28.08|27.91|27.97|27.8|28.1|27.93|27.9|27.73|220
1741882200000|2025-03-13 16:10:00|27.95|27.78|27.92|27.75|28|27.83|27.89|27.72|189
1741882500000|2025-03-13 16:15:00|27.91|27.74|27.94|27.77|28.02|27.85|27.85|27.68|226
1741882800000|2025-03-13 16:20:00|27.93|27.76|27.9|27.73|28|27.83|27.88|27.71|196
1741883100000|2025-03-13 16:25:00|27.91|27.74|27.74|27.57|27.92|27.75|27.72|27.55|160
1741883400000|2025-03-13 16:30:00|27.75|27.58|27.8|27.63|27.82|27.65|27.66|27.49|165
1741883700000|2025-03-13 16:35:00|27.81|27.64|27.79|27.62|27.82|27.65|27.66|27.49|168
1741884000000|2025-03-13 16:40:00|27.8|27.63|27.64|27.47|27.81|27.64|27.64|27.47|161
1741884300000|2025-03-13 16:45:00|27.65|27.48|27.59|27.42|27.67|27.5|27.54|27.37|129
1741884600000|2025-03-13 16:50:00|27.58|27.41|27.58|27.41|27.66|27.49|27.55|27.38|147
1741884900000|2025-03-13 16:55:00|27.56|27.39|27.67|27.5|27.69|27.52|27.55|27.38|126
1741885200000|2025-03-13 17:00:00|27.68|27.51|27.59|27.42|27.71|27.54|27.57|27.4|190
1741885500000|2025-03-13 17:05:00|27.6|27.43|27.55|27.38|27.64|27.47|27.54|27.37|169
1741885800000|2025-03-13 17:10:00|27.54|27.37|27.47|27.3|27.54|27.37|27.44|27.27|124
1741886100000|2025-03-13 17:15:00|27.48|27.31|27.39|27.22|27.51|27.34|27.32|27.15|126
1741886400000|2025-03-13 17:20:00|27.38|27.21|27.37|27.2|27.48|27.31|27.35|27.18|151
1741886700000|2025-03-13 17:25:00|27.36|27.19|27.34|27.17|27.38|27.21|27.32|27.15|119
1741887000000|2025-03-13 17:30:00|27.33|27.16|27.24|27.07|27.34|27.17|27.23|27.06|129
1741887300000|2025-03-13 17:35:00|27.23|27.06|27.22|27.05|27.3|27.13|27.21|27.04|113
1741887600000|2025-03-13 17:40:00|27.23|27.06|27.17|27|27.25|27.08|27.15|26.98|128
1741887900000|2025-03-13 17:45:00|27.16|26.99|27.05|26.88|27.18|27.01|27.05|26.88|180
1741888200000|2025-03-13 17:50:00|27.06|26.89|27.05|26.88|27.14|26.97|27.03|26.86|134
1741888500000|2025-03-13 17:55:00|27.04|26.87|26.99|26.82|27.06|26.89|26.96|26.79|80
1741888800000|2025-03-13 18:00:00|27.02|26.85|27.23|27.06|27.28|27.11|26.99|26.82|163
1741889100000|2025-03-13 18:05:00|27.24|27.07|27.22|27.05|27.31|27.14|27.2|27.03|118
1741889400000|2025-03-13 18:10:00|27.21|27.04|27.31|27.14|27.34|27.17|27.17|27|94
1741889700000|2025-03-13 18:15:00|27.3|27.13|27.19|27.02|27.3|27.13|27.14|26.97|96
1741890000000|2025-03-13 18:20:00|27.14|26.97|27.26|27.09|27.32|27.15|27.14|26.97|107
1741890300000|2025-03-13 18:25:00|27.25|27.08|27.27|27.1|27.3|27.13|27.18|27.01|97
1741890600000|2025-03-13 18:30:00|27.28|27.11|27.27|27.1|27.36|27.19|27.21|27.04|114
1741890900000|2025-03-13 18:35:00|27.23|27.06|27.21|27.04|27.31|27.14|27.17|27|113
1741891200000|2025-03-13 18:40:00|27.2|27.03|27.25|27.08|27.3|27.13|27.18|27.01|94
1741891500000|2025-03-13 18:45:00|27.24|27.07|27.32|27.15|27.35|27.18|27.21|27.04|70
1741891800000|2025-03-13 18:50:00|27.31|27.14|27.24|27.07|27.32|27.15|27.19|27.02|79
1741892100000|2025-03-13 18:55:00|27.25|27.08|27.21|27.04|27.27|27.1|27.18|27.01|80
1741892400000|2025-03-13 19:00:00|27.22|27.05|27.19|27.02|27.28|27.11|27.18|27.01|104
1741892700000|2025-03-13 19:05:00|27.2|27.03|27.03|26.86|27.2|27.03|26.99|26.82|97
1741893000000|2025-03-13 19:10:00|27.02|26.85|27.07|26.9|27.09|26.92|27|26.83|48
1741893300000|2025-03-13 19:15:00|27.08|26.91|27.17|27|27.18|27.01|26.99|26.82|67
1741893600000|2025-03-13 19:20:00|27.16|26.99|27.1|26.93|27.19|27.02|27.09|26.92|56
1741893900000|2025-03-13 19:25:00|27.11|26.94|27.06|26.89|27.11|26.94|27.01|26.84|98
1741894200000|2025-03-13 19:30:00|27.05|26.88|27.13|26.96|27.17|27|27.01|26.84|118
1741894500000|2025-03-13 19:35:00|27.12|26.95|27.01|26.84|27.12|26.95|27.01|26.84|67
1741894800000|2025-03-13 19:40:00|27.02|26.85|27.02|26.85|27.06|26.89|26.98|26.81|92
1741895100000|2025-03-13 19:45:00|27.03|26.86|27.1|26.93|27.12|26.95|27|26.83|62
1741895400000|2025-03-13 19:50:00|27.09|26.92|27.12|26.95|27.12|26.95|27.03|26.86|92
1741895700000|2025-03-13 19:55:00|27.13|26.96|27.08|26.91|27.16|26.99|27.07|26.9|80
1741896000000|2025-03-13 20:00:00|27.07|26.9|27.18|27.01|27.22|27.05|27.05|26.88|114
1741896300000|2025-03-13 20:05:00|27.17|27|27.21|27.04|27.21|27.04|27.13|26.96|54
1741896600000|2025-03-13 20:10:00|27.22|27.05|27.16|26.99|27.22|27.05|27.16|26.99|27
1741896900000|2025-03-13 20:15:00|27.15|26.98|27.2|27.03|27.23|27.06|27.14|26.97|76
1741897200000|2025-03-13 20:20:00|27.21|27.04|27.24|27.07|27.29|27.12|27.19|27.02|54
1741897500000|2025-03-13 20:25:00|27.25|27.08|27.27|27.1|27.3|27.13|27.17|27|83
1741897800000|2025-03-13 20:30:00|27.28|27.11|27.25|27.08|27.37|27.2|27.25|27.08|50
1741898100000|2025-03-13 20:35:00|27.26|27.09|27.17|27|27.29|27.12|27.17|27|68
1741898400000|2025-03-13 20:40:00|27.16|26.99|26.91|26.74|27.17|27|26.91|26.74|62
1741898700000|2025-03-13 20:45:00|26.92|26.75|26.77|26.6|26.92|26.75|26.75|26.58|74
1741899000000|2025-03-13 20:50:00|26.76|26.59|26.87|26.7|26.9|26.73|26.75|26.58|98
1741899300000|2025-03-13 20:55:00|26.86|26.69|26.79|26.62|26.94|26.77|26.77|26.6|134
1741899600000|2025-03-13 21:00:00|26.78|26.61|26.91|26.74|26.92|26.75|26.78|26.61|89
1741899900000|2025-03-13 21:05:00|26.9|26.73|26.96|26.79|26.97|26.8|26.89|26.72|55
1741900200000|2025-03-13 21:10:00|26.98|26.81|26.89|26.72|27|26.83|26.87|26.7|75
1741900500000|2025-03-13 21:15:00|26.9|26.73|26.93|26.76|26.97|26.8|26.88|26.71|80
1741900800000|2025-03-13 21:20:00|26.92|26.75|26.98|26.81|26.99|26.82|26.92|26.75|39
1741901100000|2025-03-13 21:25:00|26.99|26.82|26.98|26.81|27|26.83|26.93|26.76|33
1741901400000|2025-03-13 21:30:00|26.99|26.82|26.82|26.65|26.99|26.82|26.82|26.65|49
1741901700000|2025-03-13 21:35:00|26.83|26.66|26.86|26.69|26.89|26.72|26.8|26.63|51
1741902000000|2025-03-13 21:40:00|26.87|26.7|26.91|26.74|26.92|26.75|26.86|26.69|32
1741902300000|2025-03-13 21:45:00|26.9|26.73|27.01|26.84|27.05|26.88|26.9|26.73|34
1741902600000|2025-03-13 21:50:00|27|26.83|26.98|26.81|27.05|26.88|26.96|26.79|25
1741902900000|2025-03-13 21:55:00|26.99|26.82|27.14|26.97|27.15|26.98|26.99|26.82|59
1741903200000|2025-03-13 22:00:00|27.15|26.98|27.27|27.1|27.27|27.1|27.11|26.94|71
1741903500000|2025-03-13 22:05:00|27.28|27.11|27.29|27.12|27.33|27.16|27.27|27.1|33
1741903800000|2025-03-13 22:10:00|27.28|27.11|27.31|27.14|27.34|27.17|27.26|27.09|67
1741904100000|2025-03-13 22:15:00|27.3|27.13|27.16|26.99|27.3|27.13|27.13|26.96|68
1741904400000|2025-03-13 22:20:00|27.15|26.98|27.15|26.98|27.16|26.99|27.08|26.91|69
1741904700000|2025-03-13 22:25:00|27.16|26.99|27.2|27.03|27.22|27.05|27.15|26.98|61
1741905000000|2025-03-13 22:30:00|27.19|27.02|27.18|27.01|27.23|27.06|27.15|26.98|60
1741905300000|2025-03-13 22:35:00|27.19|27.02|27.5|27.33|27.5|27.33|27.19|27.02|55
1741905600000|2025-03-13 22:40:00|27.51|27.34|27.53|27.36|27.58|27.41|27.48|27.31|58
1741905900000|2025-03-13 22:45:00|27.52|27.35|27.69|27.52|27.69|27.52|27.52|27.35|65
1741906200000|2025-03-13 22:50:00|27.68|27.51|27.7|27.53|27.7|27.53|27.63|27.46|66
1741906500000|2025-03-13 22:55:00|27.71|27.54|27.73|27.56|27.77|27.6|27.66|27.49|86
1741906800000|2025-03-13 23:00:00|27.74|27.57|27.65|27.48|27.74|27.57|27.58|27.41|72
1741907100000|2025-03-13 23:05:00|27.66|27.49|27.76|27.59|27.78|27.61|27.59|27.42|114
1741907400000|2025-03-13 23:10:00|27.77|27.6|27.64|27.47|27.78|27.61|27.59|27.42|133
1741907700000|2025-03-13 23:15:00|27.63|27.46|27.52|27.35|27.63|27.46|27.52|27.35|105
1741908000000|2025-03-13 23:20:00|27.51|27.34|27.44|27.27|27.51|27.34|27.41|27.24|54
1741908300000|2025-03-13 23:25:00|27.45|27.28|27.35|27.18|27.46|27.29|27.34|27.17|74
1741908600000|2025-03-13 23:30:00|27.36|27.19|27.34|27.17|27.37|27.2|27.29|27.12|90
1741908900000|2025-03-13 23:35:00|27.33|27.16|27.32|27.15|27.34|27.17|27.29|27.12|71
1741909200000|2025-03-13 23:40:00|27.31|27.14|27.37|27.2|27.4|27.23|27.31|27.14|87
1741909500000|2025-03-13 23:45:00|27.36|27.19|27.46|27.29|27.49|27.32|27.35|27.18|84
1741909800000|2025-03-13 23:50:00|27.47|27.3|27.43|27.26|27.48|27.31|27.4|27.23|95
1741910100000|2025-03-13 23:55:00|27.44|27.27|27.52|27.35|27.54|27.37|27.43|27.26|66
1741910400000|2025-03-14 00:00:00|27.54|27.37|27.33|27.16|27.54|27.37|27.32|27.15|165
1741910700000|2025-03-14 00:05:00|27.35|27.18|27.3|27.13|27.39|27.22|27.28|27.11|116
1741911000000|2025-03-14 00:10:00|27.28|27.11|27.33|27.16|27.38|27.21|27.27|27.1|104
1741911300000|2025-03-14 00:15:00|27.34|27.17|27.33|27.16|27.37|27.2|27.27|27.1|106
1741911600000|2025-03-14 00:20:00|27.32|27.15|27.34|27.17|27.35|27.18|27.27|27.1|84
1741911900000|2025-03-14 00:25:00|27.35|27.18|27.38|27.21|27.42|27.25|27.31|27.14|84
1741912200000|2025-03-14 00:30:00|27.39|27.22|27.39|27.22|27.51|27.34|27.38|27.21|96
1741912500000|2025-03-14 00:35:00|27.41|27.24|27.37|27.2|27.41|27.24|27.34|27.17|106
1741912800000|2025-03-14 00:40:00|27.38|27.21|27.58|27.41|27.58|27.41|27.38|27.21|110
1741913100000|2025-03-14 00:45:00|27.57|27.4|27.54|27.37|27.58|27.41|27.5|27.33|56
1741913400000|2025-03-14 00:50:00|27.53|27.36|27.59|27.42|27.65|27.48|27.53|27.36|107
1741913700000|2025-03-14 00:55:00|27.58|27.41|27.51|27.34|27.64|27.47|27.51|27.34|64
1741914000000|2025-03-14 01:00:00|27.54|27.37|27.45|27.28|27.56|27.39|27.45|27.28|101
1741914300000|2025-03-14 01:05:00|27.46|27.29|27.43|27.26|27.46|27.29|27.38|27.21|71
1741914600000|2025-03-14 01:10:00|27.44|27.27|27.47|27.3|27.52|27.35|27.39|27.22|85
1741914900000|2025-03-14 01:15:00|27.46|27.29|27.37|27.2|27.47|27.3|27.34|27.17|71
1741915200000|2025-03-14 01:20:00|27.38|27.21|27.38|27.21|27.42|27.25|27.35|27.18|56
1741915500000|2025-03-14 01:25:00|27.37|27.2|27.43|27.26|27.44|27.27|27.37|27.2|45
1741915800000|2025-03-14 01:30:00|27.44|27.27|27.55|27.38|27.55|27.38|27.44|27.27|93
1741916100000|2025-03-14 01:35:00|27.54|27.37|27.49|27.32|27.55|27.38|27.48|27.31|100
1741916400000|2025-03-14 01:40:00|27.5|27.33|27.61|27.44|27.64|27.47|27.5|27.33|85
1741916700000|2025-03-14 01:45:00|27.62|27.45|27.64|27.47|27.65|27.48|27.53|27.36|83
1741917000000|2025-03-14 01:50:00|27.65|27.48|27.71|27.54|27.71|27.54|27.65|27.48|87
1741917300000|2025-03-14 01:55:00|27.7|27.53|27.6|27.43|27.7|27.53|27.58|27.41|73
1741917600000|2025-03-14 02:00:00|27.59|27.42|27.63|27.46|27.67|27.5|27.55|27.38|93
1741917900000|2025-03-14 02:05:00|27.64|27.47|27.53|27.36|27.65|27.48|27.53|27.36|56
1741918200000|2025-03-14 02:10:00|27.54|27.37|27.5|27.33|27.54|27.37|27.47|27.3|50
1741918500000|2025-03-14 02:15:00|27.49|27.32|27.47|27.3|27.54|27.37|27.46|27.29|66
1741918800000|2025-03-14 02:20:00|27.46|27.29|27.5|27.33|27.51|27.34|27.43|27.26|56
1741919100000|2025-03-14 02:25:00|27.49|27.32|27.6|27.43|27.64|27.47|27.49|27.32|73
1741919400000|2025-03-14 02:30:00|27.59|27.42|27.48|27.31|27.6|27.43|27.44|27.27|61
1741919700000|2025-03-14 02:35:00|27.47|27.3|27.57|27.4|27.62|27.45|27.45|27.28|62
1741920000000|2025-03-14 02:40:00|27.58|27.41|27.61|27.44|27.62|27.45|27.54|27.37|61
1741920300000|2025-03-14 02:45:00|27.62|27.45|27.65|27.48|27.67|27.5|27.52|27.35|104
1741920600000|2025-03-14 02:50:00|27.66|27.49|27.66|27.49|27.71|27.54|27.64|27.47|81
1741920900000|2025-03-14 02:55:00|27.65|27.48|27.69|27.52|27.7|27.53|27.61|27.44|70
1741921200000|2025-03-14 03:00:00|27.68|27.51|27.63|27.46|27.69|27.52|27.62|27.45|82
1741921500000|2025-03-14 03:05:00|27.62|27.45|27.47|27.3|27.63|27.46|27.47|27.3|69
1741921800000|2025-03-14 03:10:00|27.45|27.28|27.47|27.3|27.5|27.33|27.45|27.28|62
1741922100000|2025-03-14 03:15:00|27.48|27.31|27.45|27.28|27.55|27.38|27.45|27.28|54
1741922400000|2025-03-14 03:20:00|27.46|27.29|27.48|27.31|27.51|27.34|27.42|27.25|45
1741922700000|2025-03-14 03:25:00|27.49|27.32|27.5|27.33|27.55|27.38|27.48|27.31|47
1741923000000|2025-03-14 03:30:00|27.49|27.32|27.4|27.23|27.49|27.32|27.38|27.21|40
1741923300000|2025-03-14 03:35:00|27.41|27.24|27.38|27.21|27.43|27.26|27.37|27.2|40
1741923600000|2025-03-14 03:40:00|27.39|27.22|27.42|27.25|27.48|27.31|27.39|27.22|61
1741923900000|2025-03-14 03:45:00|27.43|27.26|27.4|27.23|27.45|27.28|27.4|27.23|64
1741924200000|2025-03-14 03:50:00|27.41|27.24|27.44|27.27|27.45|27.28|27.38|27.21|42
1741924500000|2025-03-14 03:55:00|27.43|27.26|27.5|27.33|27.5|27.33|27.41|27.24|55
1741924800000|2025-03-14 04:00:00|27.49|27.32|27.56|27.39|27.57|27.4|27.47|27.3|62
1741925100000|2025-03-14 04:05:00|27.57|27.4|27.57|27.4|27.57|27.4|27.51|27.34|49
1741925400000|2025-03-14 04:10:00|27.56|27.39|27.65|27.48|27.66|27.49|27.53|27.36|65
1741925700000|2025-03-14 04:15:00|27.64|27.47|27.56|27.39|27.67|27.5|27.55|27.38|42
1741926000000|2025-03-14 04:20:00|27.55|27.38|27.6|27.43|27.62|27.45|27.54|27.37|41
1741926300000|2025-03-14 04:25:00|27.63|27.46|27.57|27.4|27.63|27.46|27.56|27.39|39
1741926600000|2025-03-14 04:30:00|27.56|27.39|27.56|27.39|27.6|27.43|27.55|27.38|53
1741926900000|2025-03-14 04:35:00|27.55|27.38|27.55|27.38|27.56|27.39|27.49|27.32|55
1741927200000|2025-03-14 04:40:00|27.56|27.39|27.56|27.39|27.56|27.39|27.54|27.37|31
1741927500000|2025-03-14 04:45:00|27.57|27.4|27.7|27.53|27.71|27.54|27.57|27.4|63
1741927800000|2025-03-14 04:50:00|27.69|27.52|27.67|27.5|27.71|27.54|27.65|27.48|46
1741928100000|2025-03-14 04:55:00|27.66|27.49|27.57|27.4|27.66|27.49|27.55|27.38|35
1741928400000|2025-03-14 05:00:00|27.56|27.39|27.51|27.34|27.58|27.41|27.46|27.29|48
1741928700000|2025-03-14 05:05:00|27.5|27.33|27.51|27.34|27.56|27.39|27.47|27.3|42
1741929000000|2025-03-14 05:10:00|27.5|27.33|27.41|27.24|27.51|27.34|27.41|27.24|37
1741929300000|2025-03-14 05:15:00|27.4|27.23|27.43|27.26|27.49|27.32|27.39|27.22|60
1741929600000|2025-03-14 05:20:00|27.42|27.25|27.47|27.3|27.49|27.32|27.42|27.25|47
1741929900000|2025-03-14 05:25:00|27.48|27.31|27.48|27.31|27.49|27.32|27.45|27.28|44
1741930200000|2025-03-14 05:30:00|27.47|27.3|27.46|27.29|27.49|27.32|27.42|27.25|41
1741930500000|2025-03-14 05:35:00|27.45|27.28|27.59|27.42|27.61|27.44|27.45|27.28|78
1741930800000|2025-03-14 05:40:00|27.6|27.43|27.68|27.51|27.69|27.52|27.6|27.43|81
1741931100000|2025-03-14 05:45:00|27.67|27.5|27.63|27.46|27.67|27.5|27.59|27.42|70
1741931400000|2025-03-14 05:50:00|27.64|27.47|27.65|27.48|27.68|27.51|27.59|27.42|44
1741931700000|2025-03-14 05:55:00|27.64|27.47|27.65|27.48|27.68|27.51|27.62|27.45|52
1741932000000|2025-03-14 06:00:00|27.64|27.47|27.65|27.48|27.68|27.51|27.53|27.36|110
1741932300000|2025-03-14 06:05:00|27.64|27.47|27.59|27.42|27.65|27.48|27.58|27.41|90
1741932600000|2025-03-14 06:10:00|27.6|27.43|27.56|27.39|27.63|27.46|27.55|27.38|53
1741932900000|2025-03-14 06:15:00|27.55|27.38|27.53|27.36|27.57|27.4|27.48|27.31|83
1741933200000|2025-03-14 06:20:00|27.54|27.37|27.5|27.33|27.55|27.38|27.48|27.31|49
1741933500000|2025-03-14 06:25:00|27.49|27.32|27.45|27.28|27.51|27.34|27.42|27.25|35
1741933800000|2025-03-14 06:30:00|27.44|27.27|27.48|27.31|27.48|27.31|27.4|27.23|52
1741934100000|2025-03-14 06:35:00|27.47|27.3|27.44|27.27|27.52|27.35|27.43|27.26|51
1741934400000|2025-03-14 06:40:00|27.43|27.26|27.4|27.23|27.46|27.29|27.38|27.21|58
1741934700000|2025-03-14 06:45:00|27.39|27.22|27.34|27.17|27.39|27.22|27.31|27.14|81
1741935000000|2025-03-14 06:50:00|27.35|27.18|27.36|27.19|27.36|27.19|27.3|27.13|25
1741935300000|2025-03-14 06:55:00|27.35|27.18|27.36|27.19|27.38|27.21|27.32|27.15|34
1741935600000|2025-03-14 07:00:00|27.35|27.18|27.31|27.14|27.37|27.2|27.3|27.13|52
1741935900000|2025-03-14 07:05:00|27.32|27.15|27.28|27.11|27.35|27.18|27.28|27.11|38
1741936200000|2025-03-14 07:10:00|27.27|27.1|27.34|27.17|27.36|27.19|27.27|27.1|40
1741936500000|2025-03-14 07:15:00|27.35|27.18|27.35|27.18|27.35|27.18|27.32|27.15|36
1741936800000|2025-03-14 07:20:00|27.34|27.17|27.38|27.21|27.41|27.24|27.31|27.14|41
1741937100000|2025-03-14 07:25:00|27.39|27.22|27.39|27.22|27.42|27.25|27.35|27.18|42
1741937400000|2025-03-14 07:30:00|27.37|27.2|27.4|27.23|27.45|27.28|27.33|27.16|67
1741937700000|2025-03-14 07:35:00|27.39|27.22|27.39|27.22|27.41|27.24|27.35|27.18|46
1741938000000|2025-03-14 07:40:00|27.4|27.23|27.47|27.3|27.48|27.31|27.39|27.22|46
1741938300000|2025-03-14 07:45:00|27.48|27.31|27.44|27.27|27.58|27.41|27.43|27.26|58
1741938600000|2025-03-14 07:50:00|27.43|27.26|27.49|27.32|27.49|27.32|27.41|27.24|39
1741938900000|2025-03-14 07:55:00|27.48|27.31|27.44|27.27|27.49|27.32|27.44|27.27|17
1741939200000|2025-03-14 08:00:00|27.45|27.28|27.55|27.38|27.55|27.38|27.44|27.27|74
1741939500000|2025-03-14 08:05:00|27.54|27.37|27.47|27.3|27.58|27.41|27.47|27.3|63
1741939800000|2025-03-14 08:10:00|27.48|27.31|27.57|27.4|27.57|27.4|27.42|27.25|53
1741940100000|2025-03-14 08:15:00|27.58|27.41|27.7|27.53|27.71|27.54|27.57|27.4|62
1741940400000|2025-03-14 08:20:00|27.69|27.52|27.71|27.54|27.72|27.55|27.68|27.51|31
1741940700000|2025-03-14 08:25:00|27.7|27.53|27.82|27.65|27.83|27.66|27.69|27.52|39
1741941000000|2025-03-14 08:30:00|27.83|27.66|27.73|27.56|27.94|27.77|27.72|27.55|70
1741941300000|2025-03-14 08:35:00|27.74|27.57|27.81|27.64|27.87|27.7|27.73|27.56|91
1741941600000|2025-03-14 08:40:00|27.82|27.65|27.82|27.65|27.83|27.66|27.71|27.54|57
1741941900000|2025-03-14 08:45:00|27.83|27.66|27.93|27.76|28|27.83|27.83|27.66|84
1741942200000|2025-03-14 08:50:00|27.92|27.75|27.92|27.75|27.94|27.77|27.84|27.67|62
1741942500000|2025-03-14 08:55:00|27.91|27.74|27.88|27.71|27.93|27.76|27.87|27.7|68
1741942800000|2025-03-14 09:00:00|27.89|27.72|28.04|27.87|28.04|27.87|27.85|27.68|88
1741943100000|2025-03-14 09:05:00|28.03|27.86|28.04|27.87|28.09|27.92|27.97|27.8|78
1741943400000|2025-03-14 09:10:00|28.03|27.86|28.02|27.85|28.06|27.89|27.97|27.8|95
1741943700000|2025-03-14 09:15:00|28|27.83|28.1|27.93|28.11|27.94|27.99|27.82|61
1741944000000|2025-03-14 09:20:00|28.09|27.92|28.17|28|28.18|28.01|28.07|27.9|32
1741944300000|2025-03-14 09:25:00|28.16|27.99|28.22|28.05|28.29|28.12|28.16|27.99|86
1741944600000|2025-03-14 09:30:00|28.21|28.04|28.19|28.02|28.3|28.13|28.09|27.92|75
1741944900000|2025-03-14 09:35:00|28.2|28.03|28.25|28.08|28.27|28.1|28.16|27.99|91
1741945200000|2025-03-14 09:40:00|28.26|28.09|28.41|28.24|28.48|28.31|28.26|28.09|69
1741945500000|2025-03-14 09:45:00|28.42|28.25|28.32|28.15|28.43|28.26|28.3|28.13|74
1741945800000|2025-03-14 09:50:00|28.31|28.14|28.36|28.19|28.39|28.22|28.3|28.13|74
1741946100000|2025-03-14 09:55:00|28.35|28.18|28.33|28.16|28.37|28.2|28.24|28.07|45
1741946400000|2025-03-14 10:00:00|28.32|28.15|28.03|27.86|28.32|28.15|28.03|27.86|114
1741946700000|2025-03-14 10:05:00|28.04|27.87|27.99|27.82|28.04|27.87|27.93|27.76|74
1741947000000|2025-03-14 10:10:00|27.98|27.81|27.96|27.79|28.03|27.86|27.94|27.77|57
1741947300000|2025-03-14 10:15:00|27.97|27.8|28.01|27.84|28.04|27.87|27.96|27.79|67
1741947600000|2025-03-14 10:20:00|28.02|27.85|28.08|27.91|28.12|27.95|28|27.83|70
1741947900000|2025-03-14 10:25:00|28.09|27.92|28.2|28.03|28.25|28.08|28.08|27.91|93
1741948200000|2025-03-14 10:30:00|28.19|28.02|28.13|27.96|28.21|28.04|28.13|27.96|75
1741948500000|2025-03-14 10:35:00|28.12|27.95|28.17|28|28.19|28.02|28.06|27.89|81
1741948800000|2025-03-14 10:40:00|28.18|28.01|28.07|27.9|28.22|28.05|28.04|27.87|96
1741949100000|2025-03-14 10:45:00|28.06|27.89|28.08|27.91|28.12|27.95|28.05|27.88|96
1741949400000|2025-03-14 10:50:00|28.09|27.92|27.97|27.8|28.13|27.96|27.95|27.78|89
1741949700000|2025-03-14 10:55:00|27.96|27.79|27.96|27.79|27.96|27.79|27.91|27.74|67
1741950000000|2025-03-14 11:00:00|27.95|27.78|27.99|27.82|28.01|27.84|27.95|27.78|88
1741950300000|2025-03-14 11:05:00|27.98|27.81|27.97|27.8|28.05|27.88|27.96|27.79|86
1741950600000|2025-03-14 11:10:00|27.96|27.79|27.9|27.73|27.99|27.82|27.9|27.73|61
1741950900000|2025-03-14 11:15:00|27.89|27.72|27.84|27.67|27.93|27.76|27.83|27.66|61
1741951200000|2025-03-14 11:20:00|27.85|27.68|27.88|27.71|27.89|27.72|27.81|27.64|69
1741951500000|2025-03-14 11:25:00|27.87|27.7|27.83|27.66|27.89|27.72|27.81|27.64|51
1741951800000|2025-03-14 11:30:00|27.82|27.65|27.74|27.57|27.86|27.69|27.72|27.55|77
1741952100000|2025-03-14 11:35:00|27.75|27.58|27.82|27.65|27.84|27.67|27.75|27.58|32
1741952400000|2025-03-14 11:40:00|27.83|27.66|27.81|27.64|27.83|27.66|27.75|27.58|32
1741952700000|2025-03-14 11:45:00|27.82|27.65|27.77|27.6|27.82|27.65|27.74|27.57|49
1741953000000|2025-03-14 11:50:00|27.75|27.58|27.77|27.6|27.83|27.66|27.74|27.57|76
1741953300000|2025-03-14 11:55:00|27.78|27.61|27.83|27.66|27.87|27.7|27.76|27.59|52
1741953600000|2025-03-14 12:00:00|27.84|27.67|27.71|27.54|27.86|27.69|27.7|27.53|92
1741953900000|2025-03-14 12:05:00|27.72|27.55|27.74|27.57|27.76|27.59|27.71|27.54|54
1741954200000|2025-03-14 12:10:00|27.73|27.56|27.79|27.62|27.83|27.66|27.72|27.55|57
1741954500000|2025-03-14 12:15:00|27.78|27.61|27.85|27.68|27.85|27.68|27.75|27.58|58
1741954800000|2025-03-14 12:20:00|27.86|27.69|27.83|27.66|27.88|27.71|27.82|27.65|56
1741955100000|2025-03-14 12:25:00|27.84|27.67|27.81|27.64|27.85|27.68|27.79|27.62|52
1741955400000|2025-03-14 12:30:00|27.82|27.65|27.74|27.57|27.82|27.65|27.71|27.54|66
1741955700000|2025-03-14 12:35:00|27.75|27.58|27.72|27.55|27.78|27.61|27.72|27.55|38
1741956000000|2025-03-14 12:40:00|27.71|27.54|27.59|27.42|27.72|27.55|27.59|27.42|36
1741956300000|2025-03-14 12:45:00|27.6|27.43|27.55|27.38|27.6|27.43|27.49|27.32|78
1741956600000|2025-03-14 12:50:00|27.54|27.37|27.67|27.5|27.67|27.5|27.54|27.37|70
1741956900000|2025-03-14 12:55:00|27.66|27.49|27.74|27.57|27.75|27.58|27.65|27.48|50
1741957200000|2025-03-14 13:00:00|27.75|27.58|27.69|27.52|27.77|27.6|27.69|27.52|85
1741957500000|2025-03-14 13:05:00|27.7|27.53|27.67|27.5|27.76|27.59|27.66|27.49|61
1741957800000|2025-03-14 13:10:00|27.66|27.49|27.62|27.45|27.68|27.51|27.59|27.42|42
1741958100000|2025-03-14 13:15:00|27.61|27.44|27.71|27.54|27.72|27.55|27.6|27.43|53
1741958400000|2025-03-14 13:20:00|27.72|27.55|27.75|27.58|27.77|27.6|27.69|27.52|73
1741958700000|2025-03-14 13:25:00|27.76|27.59|27.64|27.47|27.77|27.6|27.62|27.45|71
1741959000000|2025-03-14 13:30:00|27.63|27.46|27.73|27.56|27.83|27.66|27.63|27.46|137
1741959300000|2025-03-14 13:35:00|27.72|27.55|27.78|27.61|27.86|27.69|27.67|27.5|123
1741959600000|2025-03-14 13:40:00|27.79|27.62|27.54|27.37|27.79|27.62|27.48|27.31|141
1741959900000|2025-03-14 13:45:00|27.56|27.39|27.67|27.5|27.68|27.51|27.54|27.37|176
1741960200000|2025-03-14 13:50:00|27.68|27.51|27.84|27.67|27.86|27.69|27.67|27.5|217
1741960500000|2025-03-14 13:55:00|27.85|27.68|27.77|27.6|27.88|27.71|27.74|27.57|181
1741960800000|2025-03-14 14:00:00|27.75|27.58|27.68|27.51|27.75|27.58|27.54|27.37|327
1741961100000|2025-03-14 14:05:00|27.67|27.5|27.6|27.43|27.72|27.55|27.53|27.36|222
1741961400000|2025-03-14 14:10:00|27.61|27.44|27.64|27.47|27.8|27.63|27.59|27.42|225
1741961700000|2025-03-14 14:15:00|27.63|27.46|27.58|27.41|27.69|27.52|27.54|27.37|170
1741962000000|2025-03-14 14:20:00|27.59|27.42|27.65|27.48|27.66|27.49|27.5|27.33|168
1741962300000|2025-03-14 14:25:00|27.66|27.49|27.56|27.39|27.69|27.52|27.55|27.38|165
1741962600000|2025-03-14 14:30:00|27.55|27.38|27.64|27.47|27.69|27.52|27.55|27.38|152
1741962900000|2025-03-14 14:35:00|27.65|27.48|27.85|27.68|27.86|27.69|27.6|27.43|176
1741963200000|2025-03-14 14:40:00|27.86|27.69|28.04|27.87|28.06|27.89|27.85|27.68|207
1741963500000|2025-03-14 14:45:00|28.05|27.88|27.9|27.73|28.1|27.93|27.9|27.73|176
1741963800000|2025-03-14 14:50:00|27.91|27.74|27.85|27.68|27.92|27.75|27.8|27.63|184
1741964100000|2025-03-14 14:55:00|27.86|27.69|27.84|27.67|27.86|27.69|27.71|27.54|93
1741964400000|2025-03-14 15:00:00|27.87|27.7|28.09|27.92|28.12|27.95|27.82|27.65|197
1741964700000|2025-03-14 15:05:00|28.1|27.93|28.23|28.06|28.42|28.25|28.07|27.9|251
1741965000000|2025-03-14 15:10:00|28.24|28.07|28.26|28.09|28.43|28.26|28.16|27.99|243
1741965300000|2025-03-14 15:15:00|28.24|28.07|28.46|28.29|28.52|28.35|28.24|28.07|205
1741965600000|2025-03-14 15:20:00|28.47|28.3|28.35|28.18|28.49|28.32|28.27|28.1|182
1741965900000|2025-03-14 15:25:00|28.34|28.17|28.38|28.21|28.44|28.27|28.27|28.1|252
1741966200000|2025-03-14 15:30:00|28.4|28.23|28.35|28.18|28.45|28.28|28.31|28.14|179
1741966500000|2025-03-14 15:35:00|28.34|28.17|28.34|28.17|28.46|28.29|28.3|28.13|174
1741966800000|2025-03-14 15:40:00|28.35|28.18|28.44|28.27|28.44|28.27|28.34|28.17|153
1741967100000|2025-03-14 15:45:00|28.43|28.26|28.2|28.03|28.44|28.27|28.1|27.93|171
1741967400000|2025-03-14 15:50:00|28.21|28.04|28.08|27.91|28.25|28.08|28.05|27.88|123
1741967700000|2025-03-14 15:55:00|28.09|27.92|27.98|27.81|28.09|27.92|27.96|27.79|118
1741968000000|2025-03-14 16:00:00|28|27.83|27.93|27.76|28.07|27.9|27.88|27.71|135
1741968300000|2025-03-14 16:05:00|27.92|27.75|27.83|27.66|27.94|27.77|27.81|27.64|96
1741968600000|2025-03-14 16:10:00|27.84|27.67|27.91|27.74|27.93|27.76|27.84|27.67|92
1741968900000|2025-03-14 16:15:00|27.92|27.75|27.95|27.78|27.98|27.81|27.87|27.7|108
1741969200000|2025-03-14 16:20:00|27.94|27.77|27.99|27.82|28.08|27.91|27.94|27.77|114
1741969500000|2025-03-14 16:25:00|28|27.83|27.9|27.73|28.04|27.87|27.85|27.68|121
1741969800000|2025-03-14 16:30:00|27.91|27.74|27.77|27.6|27.92|27.75|27.72|27.55|127
1741970100000|2025-03-14 16:35:00|27.78|27.61|27.86|27.69|27.92|27.75|27.78|27.61|79
1741970400000|2025-03-14 16:40:00|27.87|27.7|27.88|27.71|27.9|27.73|27.83|27.66|91
1741970700000|2025-03-14 16:45:00|27.89|27.72|27.84|27.67|27.89|27.72|27.76|27.59|82
1741971000000|2025-03-14 16:50:00|27.85|27.68|27.98|27.81|28.02|27.85|27.84|27.67|107
1741971300000|2025-03-14 16:55:00|27.99|27.82|27.95|27.78|28|27.83|27.93|27.76|66
1741971600000|2025-03-14 17:00:00|27.94|27.77|27.87|27.7|27.99|27.82|27.83|27.66|135
1741971900000|2025-03-14 17:05:00|27.89|27.72|27.82|27.65|27.92|27.75|27.8|27.63|66
1741972200000|2025-03-14 17:10:00|27.83|27.66|27.77|27.6|27.83|27.66|27.7|27.53|67
1741972500000|2025-03-14 17:15:00|27.76|27.59|27.72|27.55|27.77|27.6|27.69|27.52|67
1741972800000|2025-03-14 17:20:00|27.71|27.54|27.73|27.56|27.77|27.6|27.71|27.54|57
1741973100000|2025-03-14 17:25:00|27.74|27.57|27.72|27.55|27.76|27.59|27.69|27.52|62
1741973400000|2025-03-14 17:30:00|27.73|27.56|27.69|27.52|27.81|27.64|27.68|27.51|81
1741973700000|2025-03-14 17:35:00|27.7|27.53|27.77|27.6|27.77|27.6|27.67|27.5|58
1741974000000|2025-03-14 17:40:00|27.76|27.59|27.74|27.57|27.79|27.62|27.73|27.56|32
1741974300000|2025-03-14 17:45:00|27.73|27.56|27.74|27.57|27.78|27.61|27.68|27.51|56
1741974600000|2025-03-14 17:50:00|27.73|27.56|27.62|27.45|27.74|27.57|27.62|27.45|88
1741974900000|2025-03-14 17:55:00|27.63|27.46|27.68|27.51|27.7|27.53|27.62|27.45|29
1741975200000|2025-03-14 18:00:00|27.67|27.5|27.85|27.68|27.88|27.71|27.67|27.5|79
1741975500000|2025-03-14 18:05:00|27.84|27.67|27.77|27.6|27.86|27.69|27.75|27.58|97
1741975800000|2025-03-14 18:10:00|27.78|27.61|27.73|27.56|27.79|27.62|27.69|27.52|58
1741976100000|2025-03-14 18:15:00|27.74|27.57|27.64|27.47|27.74|27.57|27.64|27.47|45
1741976400000|2025-03-14 18:20:00|27.65|27.48|27.6|27.43|27.68|27.51|27.59|27.42|51
1741976700000|2025-03-14 18:25:00|27.59|27.42|27.61|27.44|27.63|27.46|27.59|27.42|47
1741977000000|2025-03-14 18:30:00|27.62|27.45|27.64|27.47|27.66|27.49|27.6|27.43|80
1741977300000|2025-03-14 18:35:00|27.63|27.46|27.78|27.61|27.8|27.63|27.63|27.46|70
1741977600000|2025-03-14 18:40:00|27.77|27.6|27.72|27.55|27.77|27.6|27.68|27.51|46
1741977900000|2025-03-14 18:45:00|27.73|27.56|27.68|27.51|27.73|27.56|27.67|27.5|34
1741978200000|2025-03-14 18:50:00|27.69|27.52|27.67|27.5|27.69|27.52|27.65|27.48|27
1741978500000|2025-03-14 18:55:00|27.66|27.49|27.67|27.5|27.69|27.52|27.65|27.48|24
1741978800000|2025-03-14 19:00:00|27.68|27.51|27.67|27.5|27.69|27.52|27.65|27.48|48
1741979100000|2025-03-14 19:05:00|27.68|27.51|27.8|27.63|27.84|27.67|27.68|27.51|35
1741979400000|2025-03-14 19:10:00|27.78|27.61|27.82|27.65|27.87|27.7|27.77|27.6|48
1741979700000|2025-03-14 19:15:00|27.83|27.66|27.82|27.65|27.83|27.66|27.72|27.55|65
1741980000000|2025-03-14 19:20:00|27.83|27.66|27.68|27.51|27.83|27.66|27.67|27.5|64
1741980300000|2025-03-14 19:25:00|27.67|27.5|27.67|27.5|27.69|27.52|27.66|27.49|32
1741980600000|2025-03-14 19:30:00|27.68|27.51|27.68|27.51|27.72|27.55|27.66|27.49|53
1741980900000|2025-03-14 19:35:00|27.69|27.52|27.67|27.5|27.71|27.54|27.66|27.49|54
1741981200000|2025-03-14 19:40:00|27.66|27.49|27.64|27.47|27.67|27.5|27.64|27.47|34
1741981500000|2025-03-14 19:45:00|27.63|27.46|27.58|27.41|27.64|27.47|27.51|27.34|78
1741981800000|2025-03-14 19:50:00|27.57|27.4|27.58|27.41|27.59|27.42|27.53|27.36|70
1741982100000|2025-03-14 19:55:00|27.57|27.4|27.57|27.4|27.62|27.45|27.55|27.38|75
1741982400000|2025-03-14 20:00:00|27.56|27.39|27.52|27.35|27.57|27.4|27.49|27.32|53
1741982700000|2025-03-14 20:05:00|27.51|27.34|27.45|27.28|27.51|27.34|27.44|27.27|64
1741983000000|2025-03-14 20:10:00|27.46|27.29|27.42|27.25|27.46|27.29|27.39|27.22|72
1741983300000|2025-03-14 20:15:00|27.43|27.26|27.41|27.24|27.47|27.3|27.39|27.22|80
1741983600000|2025-03-14 20:20:00|27.4|27.23|27.31|27.14|27.43|27.26|27.24|27.07|128
1741983900000|2025-03-14 20:25:00|27.3|27.13|27.39|27.22|27.39|27.22|27.3|27.13|51
1741984200000|2025-03-14 20:30:00|27.4|27.23|27.4|27.23|27.44|27.27|27.36|27.19|82
1741984500000|2025-03-14 20:35:00|27.39|27.22|27.45|27.28|27.46|27.29|27.35|27.18|75
1741984800000|2025-03-14 20:40:00|27.46|27.29|27.48|27.31|27.51|27.34|27.41|27.24|61
1741985100000|2025-03-14 20:45:00|27.47|27.3|27.49|27.32|27.5|27.33|27.44|27.27|34
1741985400000|2025-03-14 20:50:00|27.48|27.31|27.52|27.35|27.53|27.36|27.44|27.27|47
1741985700000|2025-03-14 20:55:00|27.51|27.34|27.54|27.37|27.56|27.39|27.51|27.34|43
1742025600000|2025-03-15 08:00:00|27.43|27.26|27.48|27.31|27.49|27.32|27.39|27.22|73
1742025900000|2025-03-15 08:05:00|27.49|27.32|27.49|27.32|27.51|27.34|27.46|27.29|47
1742026200000|2025-03-15 08:10:00|27.5|27.33|27.44|27.27|27.5|27.33|27.41|27.24|51
1742026500000|2025-03-15 08:15:00|27.43|27.26|27.49|27.32|27.49|27.32|27.39|27.22|47
1742026800000|2025-03-15 08:20:00|27.5|27.33|27.47|27.3|27.5|27.33|27.46|27.29|50
1742027100000|2025-03-15 08:25:00|27.48|27.31|27.49|27.32|27.51|27.34|27.46|27.29|37
1742027400000|2025-03-15 08:30:00|27.48|27.31|27.56|27.39|27.57|27.4|27.47|27.3|40
1742027700000|2025-03-15 08:35:00|27.57|27.4|27.55|27.38|27.58|27.41|27.53|27.36|51
1742028000000|2025-03-15 08:40:00|27.54|27.37|27.59|27.42|27.6|27.43|27.54|27.37|28
1742028300000|2025-03-15 08:45:00|27.58|27.41|27.57|27.4|27.61|27.44|27.54|27.37|29
1742028600000|2025-03-15 08:50:00|27.56|27.39|27.63|27.46|27.65|27.48|27.56|27.39|36
1742028900000|2025-03-15 08:55:00|27.62|27.45|27.63|27.46|27.66|27.49|27.62|27.45|46
1742029200000|2025-03-15 09:00:00|27.62|27.45|27.54|27.37|27.63|27.46|27.53|27.36|59
1742029500000|2025-03-15 09:05:00|27.53|27.36|27.54|27.37|27.57|27.4|27.52|27.35|44
1742029800000|2025-03-15 09:10:00|27.55|27.38|27.54|27.37|27.57|27.4|27.53|27.36|41
1742030100000|2025-03-15 09:15:00|27.53|27.36|27.51|27.34|27.56|27.39|27.49|27.32|69
1742030400000|2025-03-15 09:20:00|27.5|27.33|27.44|27.27|27.5|27.33|27.43|27.26|35
1742030700000|2025-03-15 09:25:00|27.45|27.28|27.45|27.28|27.45|27.28|27.41|27.24|37
1742031000000|2025-03-15 09:30:00|27.44|27.27|27.53|27.36|27.55|27.38|27.43|27.26|39
1742031300000|2025-03-15 09:35:00|27.54|27.37|27.58|27.41|27.59|27.42|27.47|27.3|57
1742031600000|2025-03-15 09:40:00|27.59|27.42|27.57|27.4|27.64|27.47|27.57|27.4|52
1742031900000|2025-03-15 09:45:00|27.58|27.41|27.53|27.36|27.58|27.41|27.53|27.36|46
1742032200000|2025-03-15 09:50:00|27.52|27.35|27.55|27.38|27.56|27.39|27.5|27.33|36
1742032500000|2025-03-15 09:55:00|27.56|27.39|27.58|27.41|27.6|27.43|27.55|27.38|39
1742032800000|2025-03-15 10:00:00|27.57|27.4|27.48|27.31|27.57|27.4|27.46|27.29|54
1742033100000|2025-03-15 10:05:00|27.49|27.32|27.48|27.31|27.5|27.33|27.47|27.3|36
1742033400000|2025-03-15 10:10:00|27.47|27.3|27.48|27.31|27.5|27.33|27.47|27.3|42
1742033700000|2025-03-15 10:15:00|27.47|27.3|27.49|27.32|27.51|27.34|27.45|27.28|49
1742034000000|2025-03-15 10:20:00|27.48|27.31|27.46|27.29|27.49|27.32|27.45|27.28|33
1742034300000|2025-03-15 10:25:00|27.47|27.3|27.4|27.23|27.48|27.31|27.4|27.23|40
1742034600000|2025-03-15 10:30:00|27.41|27.24|27.5|27.33|27.52|27.35|27.41|27.24|32
1742034900000|2025-03-15 10:35:00|27.51|27.34|27.53|27.36|27.54|27.37|27.47|27.3|61
1742035200000|2025-03-15 10:40:00|27.51|27.34|27.48|27.31|27.51|27.34|27.47|27.3|26
1742035500000|2025-03-15 10:45:00|27.47|27.3|27.49|27.32|27.5|27.33|27.47|27.3|23
1742035800000|2025-03-15 10:50:00|27.48|27.31|27.52|27.35|27.52|27.35|27.47|27.3|43
1742036100000|2025-03-15 10:55:00|27.51|27.34|27.49|27.32|27.53|27.36|27.48|27.31|23
1742036400000|2025-03-15 11:00:00|27.48|27.31|27.48|27.31|27.5|27.33|27.44|27.27|26
1742036700000|2025-03-15 11:05:00|27.49|27.32|27.48|27.31|27.49|27.32|27.46|27.29|54
1742037000000|2025-03-15 11:10:00|27.47|27.3|27.46|27.29|27.48|27.31|27.45|27.28|22
1742037300000|2025-03-15 11:15:00|27.47|27.3|27.45|27.28|27.49|27.32|27.45|27.28|35
1742037600000|2025-03-15 11:20:00|27.46|27.29|27.5|27.33|27.51|27.34|27.46|27.29|28
1742037900000|2025-03-15 11:25:00|27.49|27.32|27.53|27.36|27.55|27.38|27.49|27.32|20
1742038200000|2025-03-15 11:30:00|27.54|27.37|27.54|27.37|27.55|27.38|27.48|27.31|29
1742038500000|2025-03-15 11:35:00|27.53|27.36|27.52|27.35|27.56|27.39|27.51|27.34|37
1742038800000|2025-03-15 11:40:00|27.51|27.34|27.53|27.36|27.56|27.39|27.51|27.34|40
1742039100000|2025-03-15 11:45:00|27.52|27.35|27.57|27.4|27.57|27.4|27.51|27.34|20
1742039400000|2025-03-15 11:50:00|27.58|27.41|27.57|27.4|27.59|27.42|27.55|27.38|50
1742039700000|2025-03-15 11:55:00|27.58|27.41|27.65|27.48|27.66|27.49|27.56|27.39|56
1742040000000|2025-03-15 12:00:00|27.66|27.49|27.6|27.43|27.71|27.54|27.58|27.41|81
1742040300000|2025-03-15 12:05:00|27.59|27.42|27.62|27.45|27.62|27.45|27.58|27.41|42
1742040600000|2025-03-15 12:10:00|27.63|27.46|27.65|27.48|27.66|27.49|27.6|27.43|33
1742040900000|2025-03-15 12:15:00|27.64|27.47|27.69|27.52|27.7|27.53|27.64|27.47|34
1742041200000|2025-03-15 12:20:00|27.68|27.51|27.66|27.49|27.73|27.56|27.66|27.49|26
1742041500000|2025-03-15 12:25:00|27.65|27.48|27.68|27.51|27.68|27.51|27.64|27.47|31
1742041800000|2025-03-15 12:30:00|27.69|27.52|27.69|27.52|27.72|27.55|27.68|27.51|24
1742042100000|2025-03-15 12:35:00|27.68|27.51|27.69|27.52|27.75|27.58|27.68|27.51|48
1742042400000|2025-03-15 12:40:00|27.68|27.51|27.73|27.56|27.76|27.59|27.65|27.48|34
1742042700000|2025-03-15 12:45:00|27.74|27.57|27.78|27.61|27.78|27.61|27.74|27.57|34
1742043000000|2025-03-15 12:50:00|27.79|27.62|27.8|27.63|27.85|27.68|27.76|27.59|56
1742043300000|2025-03-15 12:55:00|27.81|27.64|27.78|27.61|27.81|27.64|27.74|27.57|34
1742043600000|2025-03-15 13:00:00|27.79|27.62|27.88|27.71|27.88|27.71|27.76|27.59|46
1742043900000|2025-03-15 13:05:00|27.87|27.7|27.91|27.74|27.92|27.75|27.87|27.7|42
1742044200000|2025-03-15 13:10:00|27.92|27.75|27.96|27.79|27.98|27.81|27.91|27.74|35
1742044500000|2025-03-15 13:15:00|27.97|27.8|28|27.83|28|27.83|27.87|27.7|65
1742044800000|2025-03-15 13:20:00|28.01|27.84|28.1|27.93|28.14|27.97|28|27.83|31
1742045100000|2025-03-15 13:25:00|28.11|27.94|28.08|27.91|28.11|27.94|28.02|27.85|63
1742045400000|2025-03-15 13:30:00|28.09|27.92|28.12|27.95|28.14|27.97|28.03|27.86|65
1742045700000|2025-03-15 13:35:00|28.13|27.96|28.13|27.96|28.13|27.96|28.04|27.87|53
1742046000000|2025-03-15 13:40:00|28.12|27.95|28.07|27.9|28.13|27.96|28.07|27.9|68
1742046300000|2025-03-15 13:45:00|28.06|27.89|27.95|27.78|28.06|27.89|27.94|27.77|61
1742046600000|2025-03-15 13:50:00|27.94|27.77|27.98|27.81|27.99|27.82|27.89|27.72|77
1742046900000|2025-03-15 13:55:00|27.99|27.82|27.93|27.76|28|27.83|27.91|27.74|50
1742047200000|2025-03-15 14:00:00|27.92|27.75|27.74|27.57|27.92|27.75|27.73|27.56|87
1742047500000|2025-03-15 14:05:00|27.75|27.58|27.79|27.62|27.82|27.65|27.75|27.58|67
1742047800000|2025-03-15 14:10:00|27.8|27.63|27.81|27.64|27.83|27.66|27.79|27.62|46
1742048100000|2025-03-15 14:15:00|27.8|27.63|27.7|27.53|27.82|27.65|27.7|27.53|36
1742048400000|2025-03-15 14:20:00|27.69|27.52|27.69|27.52|27.72|27.55|27.67|27.5|55
1742048700000|2025-03-15 14:25:00|27.7|27.53|27.71|27.54|27.77|27.6|27.69|27.52|57
1742049000000|2025-03-15 14:30:00|27.72|27.55|27.71|27.54|27.78|27.61|27.71|27.54|58
1742049300000|2025-03-15 14:35:00|27.72|27.55|27.73|27.56|27.74|27.57|27.68|27.51|50
1742049600000|2025-03-15 14:40:00|27.74|27.57|27.75|27.58|27.75|27.58|27.73|27.56|26
1742049900000|2025-03-15 14:45:00|27.78|27.61|27.79|27.62|27.85|27.68|27.78|27.61|31
1742050200000|2025-03-15 14:50:00|27.78|27.61|27.83|27.66|27.85|27.68|27.78|27.61|38
1742050500000|2025-03-15 14:55:00|27.82|27.65|27.75|27.58|27.82|27.65|27.74|27.57|41
1742050800000|2025-03-15 15:00:00|27.76|27.59|27.87|27.7|27.87|27.7|27.76|27.59|52
1742051100000|2025-03-15 15:05:00|27.86|27.69|27.85|27.68|27.9|27.73|27.83|27.66|58
1742051400000|2025-03-15 15:10:00|27.86|27.69|27.84|27.67|27.88|27.71|27.82|27.65|44
1742051700000|2025-03-15 15:15:00|27.85|27.68|27.79|27.62|27.85|27.68|27.79|27.62|17
1742052000000|2025-03-15 15:20:00|27.8|27.63|27.92|27.75|27.93|27.76|27.8|27.63|48
1742052300000|2025-03-15 15:25:00|27.93|27.76|27.87|27.7|27.95|27.78|27.83|27.66|48
1742052600000|2025-03-15 15:30:00|27.86|27.69|27.92|27.75|27.95|27.78|27.86|27.69|58
1742052900000|2025-03-15 15:35:00|27.91|27.74|27.85|27.68|27.92|27.75|27.83|27.66|37
1742053200000|2025-03-15 15:40:00|27.86|27.69|27.84|27.67|27.87|27.7|27.81|27.64|31
1742053500000|2025-03-15 15:45:00|27.85|27.68|27.89|27.72|27.9|27.73|27.82|27.65|32
1742053800000|2025-03-15 15:50:00|27.88|27.71|27.83|27.66|27.88|27.71|27.82|27.65|33
1742054100000|2025-03-15 15:55:00|27.77|27.6|27.66|27.49|27.77|27.6|27.66|27.49|37
1742054400000|2025-03-15 16:00:00|27.67|27.5|27.57|27.4|27.72|27.55|27.56|27.39|39
1742054700000|2025-03-15 16:05:00|27.59|27.42|27.63|27.46|27.68|27.51|27.58|27.41|41
1742055000000|2025-03-15 16:10:00|27.62|27.45|27.65|27.48|27.67|27.5|27.59|27.42|26
1742055300000|2025-03-15 16:15:00|27.66|27.49|27.6|27.43|27.7|27.53|27.6|27.43|25
1742055600000|2025-03-15 16:20:00|27.59|27.42|27.63|27.46|27.63|27.46|27.59|27.42|27
1742055900000|2025-03-15 16:25:00|27.62|27.45|27.62|27.45|27.63|27.46|27.58|27.41|20
1742056200000|2025-03-15 16:30:00|27.63|27.46|27.62|27.45|27.65|27.48|27.6|27.43|25
1742056500000|2025-03-15 16:35:00|27.63|27.46|27.7|27.53|27.7|27.53|27.63|27.46|21
1742056800000|2025-03-15 16:40:00|27.71|27.54|27.7|27.53|27.77|27.6|27.7|27.53|20
1742057100000|2025-03-15 16:45:00|27.69|27.52|27.68|27.51|27.72|27.55|27.67|27.5|23
1742057400000|2025-03-15 16:50:00|27.67|27.5|27.62|27.45|27.67|27.5|27.62|27.45|15
1742057700000|2025-03-15 16:55:00|27.63|27.46|27.62|27.45|27.65|27.48|27.61|27.44|22
1742058000000|2025-03-15 17:00:00|27.63|27.46|27.6|27.43|27.66|27.49|27.6|27.43|17
1742058300000|2025-03-15 17:05:00|27.59|27.42|27.62|27.45|27.63|27.46|27.57|27.4|21
1742058600000|2025-03-15 17:10:00|27.61|27.44|27.64|27.47|27.64|27.47|27.6|27.43|16
1742058900000|2025-03-15 17:15:00|27.63|27.46|27.65|27.48|27.67|27.5|27.63|27.46|26
1742059200000|2025-03-15 17:20:00|27.67|27.5|27.68|27.51|27.68|27.51|27.66|27.49|22
1742059500000|2025-03-15 17:25:00|27.67|27.5|27.68|27.51|27.7|27.53|27.67|27.5|26
1742059800000|2025-03-15 17:30:00|27.69|27.52|27.61|27.44|27.7|27.53|27.61|27.44|35
1742060100000|2025-03-15 17:35:00|27.6|27.43|27.65|27.48|27.65|27.48|27.59|27.42|26
1742060400000|2025-03-15 17:40:00|27.64|27.47|27.61|27.44|27.67|27.5|27.61|27.44|20
1742060700000|2025-03-15 17:45:00|27.64|27.47|27.59|27.42|27.64|27.47|27.58|27.41|18
1742061000000|2025-03-15 17:50:00|27.6|27.43|27.59|27.42|27.64|27.47|27.59|27.42|24
1742061300000|2025-03-15 17:55:00|27.58|27.41|27.6|27.43|27.62|27.45|27.58|27.41|15
1742061600000|2025-03-15 18:00:00|27.61|27.44|27.62|27.45|27.66|27.49|27.6|27.43|33
1742061900000|2025-03-15 18:05:00|27.61|27.44|27.61|27.44|27.64|27.47|27.6|27.43|35
1742062200000|2025-03-15 18:10:00|27.6|27.43|27.63|27.46|27.65|27.48|27.6|27.43|23
1742062500000|2025-03-15 18:15:00|27.62|27.45|27.59|27.42|27.62|27.45|27.58|27.41|15
1742062800000|2025-03-15 18:20:00|27.6|27.43|27.62|27.45|27.63|27.46|27.6|27.43|15
1742063100000|2025-03-15 18:25:00|27.61|27.44|27.6|27.43|27.62|27.45|27.58|27.41|22
1742063400000|2025-03-15 18:30:00|27.61|27.44|27.58|27.41|27.64|27.47|27.58|27.41|26
1742063700000|2025-03-15 18:35:00|27.59|27.42|27.58|27.41|27.61|27.44|27.58|27.41|10
1742064000000|2025-03-15 18:40:00|27.59|27.42|27.52|27.35|27.59|27.42|27.51|27.34|24
1742064300000|2025-03-15 18:45:00|27.53|27.36|27.52|27.35|27.55|27.38|27.49|27.32|21
1742064600000|2025-03-15 18:50:00|27.53|27.36|27.52|27.35|27.54|27.37|27.5|27.33|15
1742064900000|2025-03-15 18:55:00|27.53|27.36|27.54|27.37|27.54|27.37|27.52|27.35|14
1742065200000|2025-03-15 19:00:00|27.53|27.36|27.48|27.31|27.53|27.36|27.48|27.31|32
1742065500000|2025-03-15 19:05:00|27.46|27.29|27.47|27.3|27.49|27.32|27.46|27.29|30
1742065800000|2025-03-15 19:10:00|27.48|27.31|27.48|27.31|27.5|27.33|27.45|27.28|17
1742066100000|2025-03-15 19:15:00|27.49|27.32|27.48|27.31|27.49|27.32|27.48|27.31|8
1742066400000|2025-03-15 19:20:00|27.46|27.29|27.47|27.3|27.47|27.3|27.44|27.27|8
1742066700000|2025-03-15 19:25:00|27.46|27.29|27.48|27.31|27.51|27.34|27.45|27.28|25
1742067000000|2025-03-15 19:30:00|27.49|27.32|27.48|27.31|27.51|27.34|27.46|27.29|32
1742067300000|2025-03-15 19:35:00|27.47|27.3|27.5|27.33|27.5|27.33|27.42|27.25|26
1742067600000|2025-03-15 19:40:00|27.51|27.34|27.52|27.35|27.52|27.35|27.48|27.31|20
1742067900000|2025-03-15 19:45:00|27.53|27.36|27.54|27.37|27.56|27.39|27.51|27.34|17
1742068200000|2025-03-15 19:50:00|27.53|27.36|27.53|27.36|27.54|27.37|27.52|27.35|9
1742068500000|2025-03-15 19:55:00|27.52|27.35|27.56|27.39|27.57|27.4|27.52|27.35|24
1742068800000|2025-03-15 20:00:00|27.57|27.4|27.61|27.44|27.61|27.44|27.56|27.39|20
1742069100000|2025-03-15 20:05:00|27.62|27.45|27.66|27.49|27.66|27.49|27.6|27.43|28
1742069400000|2025-03-15 20:10:00|27.65|27.48|27.63|27.46|27.66|27.49|27.63|27.46|23
1742069700000|2025-03-15 20:15:00|27.64|27.47|27.66|27.49|27.67|27.5|27.63|27.46|21
1742070000000|2025-03-15 20:20:00|27.67|27.5|27.72|27.55|27.72|27.55|27.67|27.5|35
1742070300000|2025-03-15 20:25:00|27.73|27.56|27.7|27.53|27.73|27.56|27.68|27.51|22
1742070600000|2025-03-15 20:30:00|27.69|27.52|27.71|27.54|27.72|27.55|27.69|27.52|27
1742070900000|2025-03-15 20:35:00|27.7|27.53|27.68|27.51|27.71|27.54|27.67|27.5|21
1742071200000|2025-03-15 20:40:00|27.69|27.52|27.68|27.51|27.7|27.53|27.66|27.49|18
1742071500000|2025-03-15 20:45:00|27.69|27.52|27.75|27.58|27.76|27.59|27.67|27.5|22
1742071800000|2025-03-15 20:50:00|27.76|27.59|27.71|27.54|27.76|27.59|27.7|27.53|26
1742072100000|2025-03-15 20:55:00|27.7|27.53|27.73|27.56|27.73|27.56|27.69|27.52|15
1742072400000|2025-03-15 21:00:00|27.74|27.57|27.79|27.62|27.79|27.62|27.71|27.54|23
1742072700000|2025-03-15 21:05:00|27.78|27.61|27.79|27.62|27.8|27.63|27.78|27.61|6
1742073000000|2025-03-15 21:10:00|27.78|27.61|27.78|27.61|27.78|27.61|27.75|27.58|12
1742073300000|2025-03-15 21:15:00|27.77|27.6|27.76|27.59|27.77|27.6|27.75|27.58|22
1742073600000|2025-03-15 21:20:00|27.75|27.58|27.69|27.52|27.75|27.58|27.68|27.51|11
1742073900000|2025-03-15 21:25:00|27.7|27.53|27.75|27.58|27.75|27.58|27.68|27.51|20
1742074200000|2025-03-15 21:30:00|27.74|27.57|27.83|27.66|27.84|27.67|27.74|27.57|33
1742074500000|2025-03-15 21:35:00|27.82|27.65|27.89|27.72|27.91|27.74|27.8|27.63|20
1742074800000|2025-03-15 21:40:00|27.88|27.71|27.88|27.71|27.9|27.73|27.86|27.69|17
1742075100000|2025-03-15 21:45:00|27.87|27.7|27.88|27.71|27.89|27.72|27.87|27.7|12
1742075400000|2025-03-15 21:50:00|27.89|27.72|27.87|27.7|27.89|27.72|27.84|27.67|15
1742075700000|2025-03-15 21:55:00|27.88|27.71|27.83|27.66|27.89|27.72|27.82|27.65|24
1742076000000|2025-03-15 22:00:00|27.84|27.67|27.88|27.71|27.91|27.74|27.81|27.64|32
1742076300000|2025-03-15 22:05:00|27.89|27.72|27.87|27.7|27.9|27.73|27.86|27.69|23
1742076600000|2025-03-15 22:10:00|27.86|27.69|27.8|27.63|27.87|27.7|27.78|27.61|54
1742076900000|2025-03-15 22:15:00|27.81|27.64|27.83|27.66|27.86|27.69|27.8|27.63|32
1742077200000|2025-03-15 22:20:00|27.84|27.67|27.77|27.6|27.85|27.68|27.76|27.59|46
1742077500000|2025-03-15 22:25:00|27.76|27.59|27.76|27.59|27.76|27.59|27.74|27.57|15
1742077800000|2025-03-15 22:30:00|27.75|27.58|27.78|27.61|27.79|27.62|27.74|27.57|22
1742078100000|2025-03-15 22:35:00|27.79|27.62|27.73|27.56|27.8|27.63|27.73|27.56|11
1742078400000|2025-03-15 22:40:00|27.72|27.55|27.67|27.5|27.73|27.56|27.67|27.5|27
1742078700000|2025-03-15 22:45:00|27.68|27.51|27.7|27.53|27.71|27.54|27.67|27.5|17
1742079000000|2025-03-15 22:50:00|27.68|27.51|27.73|27.56|27.74|27.57|27.68|27.51|26
1742079300000|2025-03-15 22:55:00|27.72|27.55|27.7|27.53|27.74|27.57|27.7|27.53|21
1742079600000|2025-03-15 23:00:00|27.69|27.52|27.7|27.53|27.7|27.53|27.64|27.47|20
1742079900000|2025-03-15 23:05:00|27.71|27.54|27.71|27.54|27.72|27.55|27.68|27.51|20
1742080200000|2025-03-15 23:10:00|27.68|27.51|27.69|27.52|27.7|27.53|27.67|27.5|18
1742080500000|2025-03-15 23:15:00|27.67|27.5|27.63|27.46|27.7|27.53|27.61|27.44|30
1742080800000|2025-03-15 23:20:00|27.61|27.44|27.61|27.44|27.62|27.45|27.59|27.42|15
1742081100000|2025-03-15 23:25:00|27.59|27.42|27.59|27.42|27.6|27.43|27.58|27.41|9
1742081400000|2025-03-15 23:30:00|27.58|27.41|27.58|27.41|27.59|27.42|27.55|27.38|23
1742081700000|2025-03-15 23:35:00|27.59|27.42|27.58|27.41|27.64|27.47|27.58|27.41|10
1742082000000|2025-03-15 23:40:00|27.57|27.4|27.56|27.39|27.6|27.43|27.56|27.39|16
1742082300000|2025-03-15 23:45:00|27.57|27.4|27.62|27.45|27.63|27.46|27.57|27.4|11
1742082600000|2025-03-15 23:50:00|27.61|27.44|27.6|27.43|27.64|27.47|27.59|27.42|16
1742082900000|2025-03-15 23:55:00|27.61|27.44|27.62|27.45|27.62|27.45|27.58|27.41|12
1742083200000|2025-03-16 00:00:00|27.63|27.46|27.58|27.41|27.63|27.46|27.51|27.34|41
1742083500000|2025-03-16 00:05:00|27.57|27.4|27.51|27.34|27.58|27.41|27.45|27.28|41
1742083800000|2025-03-16 00:10:00|27.5|27.33|27.54|27.37|27.58|27.41|27.48|27.31|34
1742084100000|2025-03-16 00:15:00|27.55|27.38|27.52|27.35|27.55|27.38|27.52|27.35|30
1742084400000|2025-03-16 00:20:00|27.51|27.34|27.6|27.43|27.6|27.43|27.49|27.32|32
1742084700000|2025-03-16 00:25:00|27.62|27.45|27.63|27.46|27.63|27.46|27.57|27.4|48
1742085000000|2025-03-16 00:30:00|27.62|27.45|27.67|27.5|27.72|27.55|27.62|27.45|62
1742085300000|2025-03-16 00:35:00|27.66|27.49|27.66|27.49|27.68|27.51|27.62|27.45|43
1742085600000|2025-03-16 00:40:00|27.67|27.5|27.66|27.49|27.69|27.52|27.63|27.46|39
1742085900000|2025-03-16 00:45:00|27.65|27.48|27.7|27.53|27.7|27.53|27.61|27.44|37
1742086200000|2025-03-16 00:50:00|27.71|27.54|27.7|27.53|27.74|27.57|27.7|27.53|24
1742086500000|2025-03-16 00:55:00|27.71|27.54|27.69|27.52|27.71|27.54|27.64|27.47|23
1742086800000|2025-03-16 01:00:00|27.7|27.53|27.72|27.55|27.75|27.58|27.67|27.5|42
1742087100000|2025-03-16 01:05:00|27.71|27.54|27.7|27.53|27.73|27.56|27.66|27.49|26
1742087400000|2025-03-16 01:10:00|27.71|27.54|27.65|27.48|27.72|27.55|27.65|27.48|25
1742087700000|2025-03-16 01:15:00|27.66|27.49|27.7|27.53|27.73|27.56|27.66|27.49|25
1742088000000|2025-03-16 01:20:00|27.69|27.52|27.71|27.54|27.74|27.57|27.68|27.51|32
1742088300000|2025-03-16 01:25:00|27.7|27.53|27.66|27.49|27.72|27.55|27.66|27.49|19
1742088600000|2025-03-16 01:30:00|27.65|27.48|27.55|27.38|27.65|27.48|27.55|27.38|42
1742088900000|2025-03-16 01:35:00|27.56|27.39|27.59|27.42|27.6|27.43|27.54|27.37|21
1742089200000|2025-03-16 01:40:00|27.58|27.41|27.59|27.42|27.63|27.46|27.58|27.41|27
1742089500000|2025-03-16 01:45:00|27.58|27.41|27.59|27.42|27.62|27.45|27.57|27.4|24
1742089800000|2025-03-16 01:50:00|27.58|27.41|27.56|27.39|27.59|27.42|27.54|27.37|24
1742090100000|2025-03-16 01:55:00|27.57|27.4|27.53|27.36|27.59|27.42|27.53|27.36|14
1742090400000|2025-03-16 02:00:00|27.54|27.37|27.49|27.32|27.54|27.37|27.47|27.3|27
1742090700000|2025-03-16 02:05:00|27.5|27.33|27.36|27.19|27.5|27.33|27.35|27.18|51
1742091000000|2025-03-16 02:10:00|27.35|27.18|27.35|27.18|27.37|27.2|27.31|27.14|35
1742091300000|2025-03-16 02:15:00|27.34|27.17|27.33|27.16|27.38|27.21|27.32|27.15|24
1742091600000|2025-03-16 02:20:00|27.34|27.17|27.39|27.22|27.41|27.24|27.31|27.14|52
1742091900000|2025-03-16 02:25:00|27.4|27.23|27.49|27.32|27.51|27.34|27.39|27.22|41
1742092200000|2025-03-16 02:30:00|27.5|27.33|27.57|27.4|27.59|27.42|27.47|27.3|46
1742092500000|2025-03-16 02:35:00|27.56|27.39|27.65|27.48|27.65|27.48|27.54|27.37|42
1742092800000|2025-03-16 02:40:00|27.66|27.49|27.63|27.46|27.72|27.55|27.61|27.44|46
1742093100000|2025-03-16 02:45:00|27.64|27.47|27.51|27.34|27.64|27.47|27.5|27.33|60
1742093400000|2025-03-16 02:50:00|27.5|27.33|27.39|27.22|27.5|27.33|27.37|27.2|67
1742093700000|2025-03-16 02:55:00|27.4|27.23|27.42|27.25|27.43|27.26|27.35|27.18|41
1742094000000|2025-03-16 03:00:00|27.41|27.24|27.47|27.3|27.47|27.3|27.39|27.22|47
1742094300000|2025-03-16 03:05:00|27.48|27.31|27.5|27.33|27.53|27.36|27.45|27.28|57
1742094600000|2025-03-16 03:10:00|27.51|27.34|27.49|27.32|27.51|27.34|27.47|27.3|30
1742094900000|2025-03-16 03:15:00|27.5|27.33|27.52|27.35|27.58|27.41|27.49|27.32|39
1742095200000|2025-03-16 03:20:00|27.51|27.34|27.54|27.37|27.54|27.37|27.48|27.31|44
1742095500000|2025-03-16 03:25:00|27.53|27.36|27.57|27.4|27.57|27.4|27.52|27.35|44
1742095800000|2025-03-16 03:30:00|27.56|27.39|27.56|27.39|27.58|27.41|27.54|27.37|45
1742096100000|2025-03-16 03:35:00|27.55|27.38|27.55|27.38|27.56|27.39|27.52|27.35|27
1742096400000|2025-03-16 03:40:00|27.54|27.37|27.53|27.36|27.55|27.38|27.51|27.34|47
1742096700000|2025-03-16 03:45:00|27.52|27.35|27.51|27.34|27.54|27.37|27.49|27.32|32
1742097000000|2025-03-16 03:50:00|27.5|27.33|27.55|27.38|27.57|27.4|27.5|27.33|44
1742097300000|2025-03-16 03:55:00|27.56|27.39|27.53|27.36|27.58|27.41|27.53|27.36|22
1742097600000|2025-03-16 04:00:00|27.54|27.37|27.53|27.36|27.54|27.37|27.49|27.32|38
1742097900000|2025-03-16 04:05:00|27.55|27.38|27.53|27.36|27.61|27.44|27.52|27.35|42
1742098200000|2025-03-16 04:10:00|27.54|27.37|27.52|27.35|27.54|27.37|27.51|27.34|23
1742098500000|2025-03-16 04:15:00|27.53|27.36|27.57|27.4|27.58|27.41|27.52|27.35|27
1742098800000|2025-03-16 04:20:00|27.56|27.39|27.58|27.41|27.58|27.41|27.55|27.38|21
1742099100000|2025-03-16 04:25:00|27.57|27.4|27.51|27.34|27.57|27.4|27.51|27.34|15
1742099400000|2025-03-16 04:30:00|27.52|27.35|27.5|27.33|27.54|27.37|27.47|27.3|28
1742099700000|2025-03-16 04:35:00|27.49|27.32|27.55|27.38|27.56|27.39|27.47|27.3|43
1742100000000|2025-03-16 04:40:00|27.54|27.37|27.53|27.36|27.57|27.4|27.52|27.35|31
1742100300000|2025-03-16 04:45:00|27.54|27.37|27.56|27.39|27.62|27.45|27.54|27.37|44
1742100600000|2025-03-16 04:50:00|27.57|27.4|27.55|27.38|27.61|27.44|27.54|27.37|42
1742100900000|2025-03-16 04:55:00|27.56|27.39|27.61|27.44|27.61|27.44|27.55|27.38|32
1742101200000|2025-03-16 05:00:00|27.62|27.45|27.63|27.46|27.68|27.51|27.58|27.41|40
1742101500000|2025-03-16 05:05:00|27.62|27.45|27.63|27.46|27.65|27.48|27.6|27.43|38
1742101800000|2025-03-16 05:10:00|27.62|27.45|27.66|27.49|27.66|27.49|27.59|27.42|36
1742102100000|2025-03-16 05:15:00|27.67|27.5|27.7|27.53|27.71|27.54|27.63|27.46|30
1742102400000|2025-03-16 05:20:00|27.71|27.54|27.72|27.55|27.72|27.55|27.67|27.5|32
1742102700000|2025-03-16 05:25:00|27.73|27.56|27.74|27.57|27.74|27.57|27.69|27.52|32
1742103000000|2025-03-16 05:30:00|27.72|27.55|27.74|27.57|27.74|27.57|27.7|27.53|25
1742103300000|2025-03-16 05:35:00|27.73|27.56|27.72|27.55|27.76|27.59|27.71|27.54|34
1742103600000|2025-03-16 05:40:00|27.71|27.54|27.7|27.53|27.72|27.55|27.69|27.52|27
1742103900000|2025-03-16 05:45:00|27.71|27.54|27.66|27.49|27.71|27.54|27.65|27.48|20
1742104200000|2025-03-16 05:50:00|27.67|27.5|27.68|27.51|27.69|27.52|27.67|27.5|16
1742104500000|2025-03-16 05:55:00|27.67|27.5|27.7|27.53|27.7|27.53|27.66|27.49|24
1742104800000|2025-03-16 06:00:00|27.69|27.52|27.64|27.47|27.69|27.52|27.63|27.46|36
1742105100000|2025-03-16 06:05:00|27.63|27.46|27.61|27.44|27.63|27.46|27.6|27.43|11
1742105400000|2025-03-16 06:10:00|27.62|27.45|27.63|27.46|27.66|27.49|27.61|27.44|34
1742105700000|2025-03-16 06:15:00|27.62|27.45|27.6|27.43|27.64|27.47|27.6|27.43|25
1742106000000|2025-03-16 06:20:00|27.61|27.44|27.59|27.42|27.63|27.46|27.59|27.42|23
1742106300000|2025-03-16 06:25:00|27.58|27.41|27.57|27.4|27.59|27.42|27.56|27.39|24
1742106600000|2025-03-16 06:30:00|27.56|27.39|27.59|27.42|27.63|27.46|27.56|27.39|62
1742106900000|2025-03-16 06:35:00|27.6|27.43|27.6|27.43|27.62|27.45|27.59|27.42|23
1742107200000|2025-03-16 06:40:00|27.59|27.42|27.56|27.39|27.62|27.45|27.56|27.39|30
1742107500000|2025-03-16 06:45:00|27.55|27.38|27.55|27.38|27.57|27.4|27.53|27.36|23
1742107800000|2025-03-16 06:50:00|27.56|27.39|27.55|27.38|27.58|27.41|27.55|27.38|22
1742108100000|2025-03-16 06:55:00|27.55|27.38|27.53|27.36|27.56|27.39|27.53|27.36|14
1742108400000|2025-03-16 07:00:00|27.51|27.34|27.47|27.3|27.51|27.34|27.45|27.28|32
1742108700000|2025-03-16 07:05:00|27.46|27.29|27.37|27.2|27.47|27.3|27.35|27.18|43
1742109000000|2025-03-16 07:10:00|27.35|27.18|27.35|27.18|27.39|27.22|27.34|27.17|56
1742109300000|2025-03-16 07:15:00|27.34|27.17|27.4|27.23|27.4|27.23|27.33|27.16|52
1742109600000|2025-03-16 07:20:00|27.42|27.25|27.39|27.22|27.43|27.26|27.37|27.2|45
1742109900000|2025-03-16 07:25:00|27.4|27.23|27.37|27.2|27.4|27.23|27.37|27.2|36
1742110200000|2025-03-16 07:30:00|27.38|27.21|27.49|27.32|27.51|27.34|27.37|27.2|63
1742110500000|2025-03-16 07:35:00|27.48|27.31|27.51|27.34|27.56|27.39|27.48|27.31|41
1742110800000|2025-03-16 07:40:00|27.5|27.33|27.51|27.34|27.52|27.35|27.5|27.33|24
1742111100000|2025-03-16 07:45:00|27.52|27.35|27.46|27.29|27.52|27.35|27.46|27.29|29
1742111400000|2025-03-16 07:50:00|27.43|27.26|27.46|27.29|27.46|27.29|27.42|27.25|18
1742111700000|2025-03-16 07:55:00|27.45|27.28|27.42|27.25|27.46|27.29|27.41|27.24|22
1742112000000|2025-03-16 08:00:00|27.43|27.26|27.42|27.25|27.48|27.31|27.4|27.23|30
1742112300000|2025-03-16 08:05:00|27.41|27.24|27.37|27.2|27.42|27.25|27.37|27.2|49
1742112600000|2025-03-16 08:10:00|27.36|27.19|27.37|27.2|27.38|27.21|27.34|27.17|38
1742112900000|2025-03-16 08:15:00|27.39|27.22|27.35|27.18|27.39|27.22|27.34|27.17|36
1742113200000|2025-03-16 08:20:00|27.34|27.17|27.35|27.18|27.39|27.22|27.34|27.17|34
1742113500000|2025-03-16 08:25:00|27.36|27.19|27.37|27.2|27.37|27.2|27.34|27.17|20
1742113800000|2025-03-16 08:30:00|27.36|27.19|27.43|27.26|27.43|27.26|27.34|27.17|40
1742114100000|2025-03-16 08:35:00|27.44|27.27|27.41|27.24|27.45|27.28|27.4|27.23|32
1742114400000|2025-03-16 08:40:00|27.4|27.23|27.41|27.24|27.42|27.25|27.38|27.21|30
1742114700000|2025-03-16 08:45:00|27.4|27.23|27.45|27.28|27.46|27.29|27.4|27.23|31
1742115000000|2025-03-16 08:50:00|27.44|27.27|27.42|27.25|27.46|27.29|27.42|27.25|33
1742115300000|2025-03-16 08:55:00|27.41|27.24|27.43|27.26|27.44|27.27|27.41|27.24|9
1742115600000|2025-03-16 09:00:00|27.44|27.27|27.42|27.25|27.45|27.28|27.4|27.23|29
1742115900000|2025-03-16 09:05:00|27.43|27.26|27.4|27.23|27.44|27.27|27.4|27.23|34
1742116200000|2025-03-16 09:10:00|27.41|27.24|27.39|27.22|27.41|27.24|27.38|27.21|31
1742116500000|2025-03-16 09:15:00|27.38|27.21|27.35|27.18|27.39|27.22|27.34|27.17|34
1742116800000|2025-03-16 09:20:00|27.34|27.17|27.32|27.15|27.35|27.18|27.29|27.12|43
1742117100000|2025-03-16 09:25:00|27.33|27.16|27.25|27.08|27.33|27.16|27.22|27.05|47
1742117400000|2025-03-16 09:30:00|27.27|27.1|27.24|27.07|27.3|27.13|27.22|27.05|45
1742117700000|2025-03-16 09:35:00|27.25|27.08|27.22|27.05|27.27|27.1|27.21|27.04|60
1742118000000|2025-03-16 09:40:00|27.21|27.04|27.05|26.88|27.23|27.06|27.01|26.84|68
1742118300000|2025-03-16 09:45:00|27.04|26.87|27.18|27.01|27.19|27.02|27.04|26.87|67
1742118600000|2025-03-16 09:50:00|27.17|27|27.13|26.96|27.17|27|27.1|26.93|60
1742118900000|2025-03-16 09:55:00|27.12|26.95|27.13|26.96|27.15|26.98|27.1|26.93|38
1742119200000|2025-03-16 10:00:00|27.12|26.95|27.17|27|27.19|27.02|27.1|26.93|56
1742119500000|2025-03-16 10:05:00|27.18|27.01|27.22|27.05|27.25|27.08|27.15|26.98|48
1742119800000|2025-03-16 10:10:00|27.21|27.04|27.2|27.03|27.24|27.07|27.16|26.99|52
1742120100000|2025-03-16 10:15:00|27.19|27.02|27.13|26.96|27.19|27.02|27.11|26.94|29
1742120400000|2025-03-16 10:20:00|27.12|26.95|27.07|26.9|27.13|26.96|27.06|26.89|39
1742120700000|2025-03-16 10:25:00|27.08|26.91|27.08|26.91|27.09|26.92|27.02|26.85|65
1742121000000|2025-03-16 10:30:00|27.09|26.92|27.09|26.92|27.11|26.94|27.05|26.88|58
1742121300000|2025-03-16 10:35:00|27.1|26.93|27.12|26.95|27.12|26.95|27.07|26.9|36
1742121600000|2025-03-16 10:40:00|27.11|26.94|27.11|26.94|27.13|26.96|27.1|26.93|25
1742121900000|2025-03-16 10:45:00|27.12|26.95|27.09|26.92|27.14|26.97|27.08|26.91|50
1742122200000|2025-03-16 10:50:00|27.08|26.91|27.08|26.91|27.11|26.94|27.05|26.88|35
1742122500000|2025-03-16 10:55:00|27.09|26.92|27.08|26.91|27.09|26.92|27.05|26.88|25
1742122800000|2025-03-16 11:00:00|27.09|26.92|26.98|26.81|27.1|26.93|26.98|26.81|119
1742123100000|2025-03-16 11:05:00|26.99|26.82|27.01|26.84|27.03|26.86|26.92|26.75|121
1742123400000|2025-03-16 11:10:00|27|26.83|26.98|26.81|27.01|26.84|26.87|26.7|85
1742123700000|2025-03-16 11:15:00|26.97|26.8|26.86|26.69|26.98|26.81|26.76|26.59|127
1742124000000|2025-03-16 11:20:00|26.85|26.68|26.8|26.63|26.86|26.69|26.75|26.58|84
1742124300000|2025-03-16 11:25:00|26.81|26.64|26.8|26.63|26.84|26.67|26.76|26.59|94
1742124600000|2025-03-16 11:30:00|26.79|26.62|26.73|26.56|26.82|26.65|26.68|26.51|106
1742124900000|2025-03-16 11:35:00|26.72|26.55|26.59|26.42|26.73|26.56|26.52|26.35|123
1742125200000|2025-03-16 11:40:00|26.6|26.43|26.58|26.41|26.6|26.43|26.5|26.33|121
1742125500000|2025-03-16 11:45:00|26.57|26.4|26.6|26.43|26.64|26.47|26.5|26.33|99
1742125800000|2025-03-16 11:50:00|26.61|26.44|26.57|26.4|26.61|26.44|26.5|26.33|112
1742126100000|2025-03-16 11:55:00|26.55|26.38|26.56|26.39|26.6|26.43|26.52|26.35|67
1742126400000|2025-03-16 12:00:00|26.57|26.4|26.6|26.43|26.6|26.43|26.52|26.35|97
1742126700000|2025-03-16 12:05:00|26.61|26.44|26.64|26.47|26.69|26.52|26.61|26.44|73
1742127000000|2025-03-16 12:10:00|26.63|26.46|26.66|26.49|26.66|26.49|26.59|26.42|46
1742127300000|2025-03-16 12:15:00|26.67|26.5|26.57|26.4|26.69|26.52|26.57|26.4|54
1742127600000|2025-03-16 12:20:00|26.58|26.41|26.67|26.5|26.67|26.5|26.57|26.4|64
1742127900000|2025-03-16 12:25:00|26.66|26.49|26.74|26.57|26.79|26.62|26.66|26.49|70
1742128200000|2025-03-16 12:30:00|26.73|26.56|26.67|26.5|26.73|26.56|26.66|26.49|66
1742128500000|2025-03-16 12:35:00|26.65|26.48|26.62|26.45|26.67|26.5|26.61|26.44|43
1742128800000|2025-03-16 12:40:00|26.61|26.44|26.61|26.44|26.64|26.47|26.59|26.42|29
1742129100000|2025-03-16 12:45:00|26.62|26.45|26.58|26.41|26.63|26.46|26.56|26.39|43
1742129400000|2025-03-16 12:50:00|26.59|26.42|26.55|26.38|26.59|26.42|26.51|26.34|49
1742129700000|2025-03-16 12:55:00|26.56|26.39|26.6|26.43|26.63|26.46|26.54|26.37|33
1742130000000|2025-03-16 13:00:00|26.59|26.42|26.68|26.51|26.7|26.53|26.57|26.4|61
1742130300000|2025-03-16 13:05:00|26.67|26.5|26.73|26.56|26.76|26.59|26.64|26.47|69
1742130600000|2025-03-16 13:10:00|26.72|26.55|26.62|26.45|26.72|26.55|26.61|26.44|40
1742130900000|2025-03-16 13:15:00|26.6|26.43|26.57|26.4|26.6|26.43|26.51|26.34|56
1742131200000|2025-03-16 13:20:00|26.56|26.39|26.51|26.34|26.58|26.41|26.45|26.28|116
1742131500000|2025-03-16 13:25:00|26.52|26.35|26.55|26.38|26.57|26.4|26.5|26.33|36
1742131800000|2025-03-16 13:30:00|26.56|26.39|26.61|26.44|26.62|26.45|26.56|26.39|30
1742132100000|2025-03-16 13:35:00|26.6|26.43|26.56|26.39|26.64|26.47|26.55|26.38|46
1742132400000|2025-03-16 13:40:00|26.55|26.38|26.42|26.25|26.56|26.39|26.4|26.23|46
1742132700000|2025-03-16 13:45:00|26.43|26.26|26.31|26.14|26.43|26.26|26.27|26.1|71
1742133000000|2025-03-16 13:50:00|26.32|26.15|26.26|26.09|26.38|26.21|26.25|26.08|66
1742133300000|2025-03-16 13:55:00|26.27|26.1|26.31|26.14|26.32|26.15|26.25|26.08|67
1742133600000|2025-03-16 14:00:00|26.3|26.13|26.45|26.28|26.45|26.28|26.29|26.12|76
1742133900000|2025-03-16 14:05:00|26.41|26.24|26.43|26.26|26.5|26.33|26.38|26.21|46
1742134200000|2025-03-16 14:10:00|26.42|26.25|26.4|26.23|26.45|26.28|26.39|26.22|63
1742134500000|2025-03-16 14:15:00|26.41|26.24|26.44|26.27|26.45|26.28|26.34|26.17|80
1742134800000|2025-03-16 14:20:00|26.43|26.26|26.46|26.29|26.49|26.32|26.43|26.26|32
1742135100000|2025-03-16 14:25:00|26.47|26.3|26.47|26.3|26.48|26.31|26.43|26.26|43
1742135400000|2025-03-16 14:30:00|26.46|26.29|26.39|26.22|26.49|26.32|26.33|26.16|76
1742135700000|2025-03-16 14:35:00|26.4|26.23|26.47|26.3|26.5|26.33|26.39|26.22|49
1742136000000|2025-03-16 14:40:00|26.46|26.29|26.48|26.31|26.53|26.36|26.45|26.28|33
1742136300000|2025-03-16 14:45:00|26.49|26.32|26.5|26.33|26.5|26.33|26.44|26.27|54
1742136600000|2025-03-16 14:50:00|26.51|26.34|26.6|26.43|26.61|26.44|26.51|26.34|57
1742136900000|2025-03-16 14:55:00|26.59|26.42|26.7|26.53|26.71|26.54|26.58|26.41|84
1742137200000|2025-03-16 15:00:00|26.69|26.52|26.71|26.54|26.77|26.6|26.63|26.46|103
1742137500000|2025-03-16 15:05:00|26.7|26.53|26.67|26.5|26.73|26.56|26.65|26.48|70
1742137800000|2025-03-16 15:10:00|26.66|26.49|26.66|26.49|26.67|26.5|26.61|26.44|37
1742138100000|2025-03-16 15:15:00|26.67|26.5|26.6|26.43|26.67|26.5|26.58|26.41|49
1742138400000|2025-03-16 15:20:00|26.58|26.41|26.59|26.42|26.65|26.48|26.53|26.36|64
1742138700000|2025-03-16 15:25:00|26.58|26.41|26.6|26.43|26.62|26.45|26.55|26.38|52
1742139000000|2025-03-16 15:30:00|26.59|26.42|26.66|26.49|26.66|26.49|26.51|26.34|93
1742139300000|2025-03-16 15:35:00|26.67|26.5|26.61|26.44|26.69|26.52|26.61|26.44|61
1742139600000|2025-03-16 15:40:00|26.6|26.43|26.58|26.41|26.63|26.46|26.57|26.4|63
1742139900000|2025-03-16 15:45:00|26.57|26.4|26.59|26.42|26.62|26.45|26.56|26.39|47
1742140200000|2025-03-16 15:50:00|26.58|26.41|26.61|26.44|26.62|26.45|26.57|26.4|52
1742140500000|2025-03-16 15:55:00|26.6|26.43|26.59|26.42|26.64|26.47|26.58|26.41|21
1742140800000|2025-03-16 16:00:00|26.58|26.41|26.65|26.48|26.67|26.5|26.54|26.37|55
1742141100000|2025-03-16 16:05:00|26.66|26.49|27.03|26.86|27.16|26.99|26.66|26.49|152
1742141400000|2025-03-16 16:10:00|27.04|26.87|26.88|26.71|27.04|26.87|26.87|26.7|207
1742141700000|2025-03-16 16:15:00|26.87|26.7|26.95|26.78|27.06|26.89|26.81|26.64|198
1742142000000|2025-03-16 16:20:00|26.96|26.79|27.08|26.91|27.09|26.92|26.93|26.76|150
1742142300000|2025-03-16 16:25:00|27.09|26.92|27.04|26.87|27.14|26.97|27.02|26.85|113
1742142600000|2025-03-16 16:30:00|27.05|26.88|26.93|26.76|27.13|26.96|26.92|26.75|160
1742142900000|2025-03-16 16:35:00|26.94|26.77|27.08|26.91|27.09|26.92|26.93|26.76|111
1742143200000|2025-03-16 16:40:00|27.09|26.92|27.04|26.87|27.17|27|27.03|26.86|86
1742143500000|2025-03-16 16:45:00|27.05|26.88|26.94|26.77|27.06|26.89|26.94|26.77|91
1742143800000|2025-03-16 16:50:00|26.93|26.76|26.88|26.71|26.99|26.82|26.88|26.71|62
1742144100000|2025-03-16 16:55:00|26.89|26.72|26.89|26.72|26.91|26.74|26.8|26.63|53
1742144400000|2025-03-16 17:00:00|26.9|26.73|26.97|26.8|27.01|26.84|26.89|26.72|90
1742144700000|2025-03-16 17:05:00|26.98|26.81|27.02|26.85|27.04|26.87|26.97|26.8|61
1742145000000|2025-03-16 17:10:00|27.01|26.84|26.97|26.8|27.01|26.84|26.94|26.77|52
1742145300000|2025-03-16 17:15:00|26.96|26.79|26.98|26.81|27.01|26.84|26.95|26.78|53
1742145600000|2025-03-16 17:20:00|26.97|26.8|26.93|26.76|26.98|26.81|26.89|26.72|39
1742145900000|2025-03-16 17:25:00|26.92|26.75|26.85|26.68|26.93|26.76|26.82|26.65|58
1742146200000|2025-03-16 17:30:00|26.83|26.66|26.86|26.69|26.9|26.73|26.79|26.62|50
1742146500000|2025-03-16 17:35:00|26.87|26.7|26.94|26.77|26.95|26.78|26.86|26.69|48
1742146800000|2025-03-16 17:40:00|26.93|26.76|26.91|26.74|26.95|26.78|26.89|26.72|21
1742147100000|2025-03-16 17:45:00|26.92|26.75|26.85|26.68|26.93|26.76|26.79|26.62|43
1742147400000|2025-03-16 17:50:00|26.86|26.69|26.89|26.72|26.93|26.76|26.86|26.69|28
1742147700000|2025-03-16 17:55:00|26.9|26.73|26.9|26.73|26.94|26.77|26.89|26.72|31
1742148000000|2025-03-16 18:00:00|26.91|26.74|26.84|26.67|26.94|26.77|26.84|26.67|39
1742148300000|2025-03-16 18:05:00|26.85|26.68|26.85|26.68|26.85|26.68|26.77|26.6|46
1742148600000|2025-03-16 18:10:00|26.84|26.67|26.88|26.71|26.92|26.75|26.84|26.67|23
1742148900000|2025-03-16 18:15:00|26.87|26.7|26.91|26.74|26.91|26.74|26.82|26.65|40
1742149200000|2025-03-16 18:20:00|26.92|26.75|26.9|26.73|26.92|26.75|26.88|26.71|31
1742149500000|2025-03-16 18:25:00|26.89|26.72|27.01|26.84|27.01|26.84|26.89|26.72|30
1742149800000|2025-03-16 18:30:00|27.02|26.85|27.02|26.85|27.06|26.89|27|26.83|57
1742150100000|2025-03-16 18:35:00|27.03|26.86|27.05|26.88|27.09|26.92|26.98|26.81|48
1742150400000|2025-03-16 18:40:00|27.04|26.87|27.04|26.87|27.08|26.91|27.03|26.86|39
1742150700000|2025-03-16 18:45:00|27.03|26.86|26.94|26.77|27.04|26.87|26.92|26.75|39
1742151000000|2025-03-16 18:50:00|26.93|26.76|26.94|26.77|26.99|26.82|26.9|26.73|41
1742151300000|2025-03-16 18:55:00|26.93|26.76|26.97|26.8|26.97|26.8|26.9|26.73|21
1742151600000|2025-03-16 19:00:00|26.98|26.81|26.92|26.75|27.02|26.85|26.92|26.75|59
1742151900000|2025-03-16 19:05:00|26.91|26.74|26.97|26.8|26.98|26.81|26.91|26.74|40
1742152200000|2025-03-16 19:10:00|26.96|26.79|26.83|26.66|26.96|26.79|26.79|26.62|72
1742152500000|2025-03-16 19:15:00|26.82|26.65|26.7|26.53|26.84|26.67|26.58|26.41|160
1742152800000|2025-03-16 19:20:00|26.71|26.54|26.87|26.7|26.87|26.7|26.7|26.53|75
1742153100000|2025-03-16 19:25:00|26.88|26.71|26.88|26.71|26.93|26.76|26.85|26.68|45
1742153400000|2025-03-16 19:30:00|26.87|26.7|26.75|26.58|26.91|26.74|26.73|26.56|81
1742153700000|2025-03-16 19:35:00|26.76|26.59|26.79|26.62|26.79|26.62|26.67|26.5|54
1742154000000|2025-03-16 19:40:00|26.8|26.63|26.81|26.64|26.83|26.66|26.78|26.61|31
1742154300000|2025-03-16 19:45:00|26.82|26.65|26.71|26.54|26.85|26.68|26.7|26.53|54
1742154600000|2025-03-16 19:50:00|26.72|26.55|26.79|26.62|26.79|26.62|26.68|26.51|31
1742154900000|2025-03-16 19:55:00|26.78|26.61|26.76|26.59|26.79|26.62|26.71|26.54|35
1742155200000|2025-03-16 20:00:00|26.75|26.58|26.85|26.68|26.88|26.71|26.72|26.55|75
1742155500000|2025-03-16 20:05:00|26.86|26.69|26.9|26.73|26.91|26.74|26.85|26.68|33
1742155800000|2025-03-16 20:10:00|26.91|26.74|26.93|26.76|26.96|26.79|26.91|26.74|26
1742156100000|2025-03-16 20:15:00|26.94|26.77|26.89|26.72|26.98|26.81|26.88|26.71|46
1742156400000|2025-03-16 20:20:00|26.88|26.71|26.85|26.68|26.88|26.71|26.81|26.64|23
1742156700000|2025-03-16 20:25:00|26.84|26.67|26.78|26.61|26.86|26.69|26.77|26.6|36
1742157000000|2025-03-16 20:30:00|26.79|26.62|26.96|26.59|26.96|26.66|26.79|26.54|32
1742157300000|2025-03-16 20:35:00|26.95|26.58|26.99|26.62|27|26.63|26.95|26.58|34
1742157600000|2025-03-16 20:40:00|26.98|26.61|26.81|26.44|26.99|26.62|26.81|26.44|32
1742157900000|2025-03-16 20:45:00|26.8|26.43|26.78|26.41|26.8|26.43|26.71|26.34|47
1742158200000|2025-03-16 20:50:00|26.79|26.42|26.82|26.45|26.85|26.48|26.78|26.41|35
1742158500000|2025-03-16 20:55:00|26.83|26.46|26.82|26.45|26.83|26.46|26.8|26.43|14
1742158800000|2025-03-16 21:00:00|26.81|26.44|26.81|26.44|26.85|26.48|26.79|26.42|42
1742159100000|2025-03-16 21:05:00|26.83|26.46|26.83|26.46|26.85|26.48|26.79|26.42|21
1742159400000|2025-03-16 21:10:00|26.82|26.45|26.74|26.37|26.82|26.45|26.73|26.36|35
1742159700000|2025-03-16 21:15:00|26.72|26.35|26.79|26.42|26.8|26.43|26.72|26.35|34
1742160000000|2025-03-16 21:20:00|26.78|26.41|26.75|26.38|26.78|26.41|26.75|26.38|10
1742160300000|2025-03-16 21:25:00|26.76|26.39|26.87|26.5|26.88|26.51|26.76|26.39|20
1742160600000|2025-03-16 21:30:00|26.88|26.51|26.81|26.44|26.88|26.51|26.81|26.44|18
1742160900000|2025-03-16 21:35:00|26.78|26.41|26.75|26.38|26.8|26.43|26.74|26.37|12
1742161200000|2025-03-16 21:40:00|26.77|26.4|26.84|26.47|26.84|26.47|26.76|26.39|12
1742161500000|2025-03-16 21:45:00|26.85|26.48|26.78|26.41|26.85|26.48|26.78|26.41|10
1742161800000|2025-03-16 21:50:00|26.77|26.4|26.82|26.45|26.82|26.45|26.76|26.39|10
1742162100000|2025-03-16 21:55:00|26.83|26.46|26.82|26.45|26.83|26.46|26.77|26.4|24
1742162400000|2025-03-16 22:00:00|26.81|26.44|26.68|26.51|26.84|26.56|26.65|26.43|35
1742162700000|2025-03-16 22:05:00|26.67|26.5|26.5|26.33|26.67|26.5|26.44|26.27|60
1742163000000|2025-03-16 22:10:00|26.51|26.34|26.57|26.4|26.59|26.42|26.5|26.33|46
1742163300000|2025-03-16 22:15:00|26.58|26.41|26.55|26.38|26.6|26.43|26.55|26.38|15
1742163600000|2025-03-16 22:20:00|26.56|26.39|26.56|26.39|26.58|26.41|26.53|26.36|33
1742163900000|2025-03-16 22:25:00|26.57|26.4|26.63|26.46|26.64|26.47|26.57|26.4|22
1742164200000|2025-03-16 22:30:00|26.62|26.45|26.59|26.42|26.64|26.47|26.56|26.39|31
1742164500000|2025-03-16 22:35:00|26.58|26.41|26.55|26.38|26.58|26.41|26.5|26.33|27
1742164800000|2025-03-16 22:40:00|26.56|26.39|26.56|26.39|26.58|26.41|26.51|26.34|22
1742165100000|2025-03-16 22:45:00|26.55|26.38|26.45|26.28|26.55|26.38|26.44|26.27|35
1742165400000|2025-03-16 22:50:00|26.44|26.27|26.4|26.23|26.45|26.28|26.38|26.21|23
1742165700000|2025-03-16 22:55:00|26.39|26.22|26.36|26.19|26.4|26.23|26.36|26.19|33
1742166000000|2025-03-16 23:00:00|26.37|26.2|26.3|26.13|26.42|26.25|26.29|26.12|46
1742166300000|2025-03-16 23:05:00|26.31|26.14|26.33|26.16|26.34|26.17|26.27|26.1|50
1742166600000|2025-03-16 23:10:00|26.34|26.17|26.36|26.19|26.39|26.22|26.29|26.12|46
1742166900000|2025-03-16 23:15:00|26.35|26.18|26.36|26.19|26.39|26.22|26.32|26.15|45
1742167200000|2025-03-16 23:20:00|26.35|26.18|26.29|26.12|26.36|26.19|26.29|26.12|31
1742167500000|2025-03-16 23:25:00|26.28|26.11|26.36|26.19|26.36|26.19|26.28|26.11|19
1742167800000|2025-03-16 23:30:00|26.35|26.18|26.44|26.27|26.46|26.29|26.33|26.16|51
1742168100000|2025-03-16 23:35:00|26.43|26.26|26.49|26.32|26.5|26.33|26.41|26.24|26
1742168400000|2025-03-16 23:40:00|26.48|26.31|26.46|26.29|26.49|26.32|26.46|26.29|36
1742168700000|2025-03-16 23:45:00|26.48|26.31|26.47|26.3|26.49|26.32|26.42|26.25|37
1742169000000|2025-03-16 23:50:00|26.46|26.29|26.51|26.34|26.54|26.37|26.45|26.28|43
1742169300000|2025-03-16 23:55:00|26.5|26.33|26.41|26.24|26.52|26.35|26.39|26.22|20
1742169600000|2025-03-17 00:00:00|26.4|26.23|26.49|26.32|26.51|26.34|26.38|26.21|75
1742169900000|2025-03-17 00:05:00|26.5|26.33|26.53|26.36|26.55|26.38|26.49|26.32|48
1742170200000|2025-03-17 00:10:00|26.54|26.37|26.48|26.31|26.58|26.41|26.48|26.31|45
1742170500000|2025-03-17 00:15:00|26.46|26.29|26.51|26.34|26.53|26.36|26.46|26.29|43
1742170800000|2025-03-17 00:20:00|26.5|26.33|26.56|26.39|26.56|26.39|26.49|26.32|52
1742171100000|2025-03-17 00:25:00|26.55|26.38|26.53|26.36|26.56|26.39|26.51|26.34|47
1742171400000|2025-03-17 00:30:00|26.52|26.35|26.62|26.45|26.64|26.47|26.51|26.34|71
1742171700000|2025-03-17 00:35:00|26.63|26.46|26.64|26.47|26.69|26.52|26.62|26.45|58
1742172000000|2025-03-17 00:40:00|26.65|26.48|26.69|26.52|26.69|26.52|26.6|26.43|33
1742172300000|2025-03-17 00:45:00|26.68|26.51|26.74|26.57|26.78|26.61|26.67|26.5|50
1742172600000|2025-03-17 00:50:00|26.75|26.58|26.77|26.6|26.81|26.64|26.75|26.58|36
1742172900000|2025-03-17 00:55:00|26.76|26.59|26.79|26.62|26.8|26.63|26.76|26.59|32
1742173200000|2025-03-17 01:00:00|26.8|26.63|26.99|26.82|27.03|26.86|26.8|26.63|100
1742173500000|2025-03-17 01:05:00|26.98|26.81|26.97|26.8|27|26.83|26.93|26.76|54
1742173800000|2025-03-17 01:10:00|26.98|26.81|26.97|26.8|27.01|26.84|26.94|26.77|63
1742174100000|2025-03-17 01:15:00|26.96|26.79|26.91|26.74|27|26.83|26.9|26.73|63
1742174400000|2025-03-17 01:20:00|26.9|26.73|26.91|26.74|26.92|26.75|26.82|26.65|53
1742174700000|2025-03-17 01:25:00|26.9|26.73|26.86|26.69|26.91|26.74|26.83|26.66|40
1742175000000|2025-03-17 01:30:00|26.85|26.68|26.99|26.82|27.01|26.84|26.85|26.68|84
1742175300000|2025-03-17 01:35:00|27|26.83|27.06|26.89|27.07|26.9|27|26.83|58
1742175600000|2025-03-17 01:40:00|27.05|26.88|27.14|26.97|27.14|26.97|26.99|26.82|75
1742175900000|2025-03-17 01:45:00|27.13|26.96|27.17|27|27.24|27.07|27.13|26.96|82
1742176200000|2025-03-17 01:50:00|27.18|27.01|27.18|27.01|27.23|27.06|27.17|27|51
1742176500000|2025-03-17 01:55:00|27.19|27.02|27.15|26.98|27.2|27.03|27.14|26.97|40
1742176800000|2025-03-17 02:00:00|27.16|26.99|27.13|26.96|27.18|27.01|27.07|26.9|42
1742177100000|2025-03-17 02:05:00|27.14|26.97|27.2|27.03|27.22|27.05|27.14|26.97|41
1742177400000|2025-03-17 02:10:00|27.21|27.04|27.13|26.96|27.22|27.05|27.13|26.96|33
1742177700000|2025-03-17 02:15:00|27.14|26.97|27.15|26.98|27.16|26.99|27.09|26.92|30
1742178000000|2025-03-17 02:20:00|27.16|26.99|27.16|26.99|27.21|27.04|27.13|26.96|46
1742178300000|2025-03-17 02:25:00|27.15|26.98|27.22|27.05|27.25|27.08|27.15|26.98|59
1742178600000|2025-03-17 02:30:00|27.23|27.06|27.15|26.98|27.23|27.06|27.11|26.94|50
1742178900000|2025-03-17 02:35:00|27.14|26.97|27.19|27.02|27.19|27.02|27.12|26.95|34
1742179200000|2025-03-17 02:40:00|27.2|27.03|27.22|27.05|27.23|27.06|27.18|27.01|35
1742179500000|2025-03-17 02:45:00|27.23|27.06|27.18|27.01|27.23|27.06|27.17|27|37
1742179800000|2025-03-17 02:50:00|27.19|27.02|27.2|27.03|27.23|27.06|27.17|27|24
1742180100000|2025-03-17 02:55:00|27.19|27.02|27.23|27.06|27.31|27.14|27.19|27.02|46
1742180400000|2025-03-17 03:00:00|27.24|27.07|27.24|27.07|27.31|27.14|27.23|27.06|69
1742180700000|2025-03-17 03:05:00|27.23|27.06|27.32|27.15|27.36|27.19|27.23|27.06|50
1742181000000|2025-03-17 03:10:00|27.31|27.14|27.25|27.08|27.31|27.14|27.24|27.07|45
1742181300000|2025-03-17 03:15:00|27.24|27.07|27.2|27.03|27.27|27.1|27.19|27.02|65
1742181600000|2025-03-17 03:20:00|27.19|27.02|27.15|26.98|27.2|27.03|27.13|26.96|43
1742181900000|2025-03-17 03:25:00|27.14|26.97|27.12|26.95|27.14|26.97|27.11|26.94|14
1742182200000|2025-03-17 03:30:00|27.13|26.96|27.13|26.96|27.15|26.98|27.1|26.93|23
1742182500000|2025-03-17 03:35:00|27.12|26.95|27.15|26.98|27.16|26.99|27.1|26.93|26
1742182800000|2025-03-17 03:40:00|27.16|26.99|27.17|27|27.19|27.02|27.14|26.97|20
1742183100000|2025-03-17 03:45:00|27.19|27.02|27.19|27.02|27.24|27.07|27.19|27.02|31
1742183400000|2025-03-17 03:50:00|27.2|27.03|27.25|27.08|27.25|27.08|27.2|27.03|18
1742183700000|2025-03-17 03:55:00|27.26|27.09|27.24|27.07|27.29|27.12|27.24|27.07|22
1742184000000|2025-03-17 04:00:00|27.25|27.08|27.36|27.19|27.37|27.2|27.25|27.08|35
1742184300000|2025-03-17 04:05:00|27.37|27.2|27.3|27.13|27.37|27.2|27.28|27.11|25
1742184600000|2025-03-17 04:10:00|27.31|27.14|27.29|27.12|27.34|27.17|27.27|27.1|27
1742184900000|2025-03-17 04:15:00|27.3|27.13|27.39|27.22|27.4|27.23|27.3|27.13|32
1742185200000|2025-03-17 04:20:00|27.38|27.21|27.38|27.21|27.4|27.23|27.34|27.17|31
1742185500000|2025-03-17 04:25:00|27.39|27.22|27.43|27.26|27.44|27.27|27.37|27.2|24
1742185800000|2025-03-17 04:30:00|27.42|27.25|27.52|27.35|27.52|27.35|27.42|27.25|41
1742186100000|2025-03-17 04:35:00|27.51|27.34|27.48|27.31|27.52|27.35|27.47|27.3|24
1742186400000|2025-03-17 04:40:00|27.47|27.3|27.38|27.21|27.49|27.32|27.36|27.19|41
1742186700000|2025-03-17 04:45:00|27.37|27.2|27.31|27.14|27.38|27.21|27.3|27.13|32
1742187000000|2025-03-17 04:50:00|27.32|27.15|27.38|27.21|27.4|27.23|27.31|27.14|42
1742187300000|2025-03-17 04:55:00|27.39|27.22|27.41|27.24|27.41|27.24|27.36|27.19|20
1742187600000|2025-03-17 05:00:00|27.42|27.25|27.39|27.22|27.44|27.27|27.37|27.2|49
1742187900000|2025-03-17 05:05:00|27.4|27.23|27.44|27.27|27.46|27.29|27.4|27.23|32
1742188200000|2025-03-17 05:10:00|27.45|27.28|27.4|27.23|27.47|27.3|27.38|27.21|40
1742188500000|2025-03-17 05:15:00|27.41|27.24|27.36|27.19|27.41|27.24|27.33|27.16|24
1742188800000|2025-03-17 05:20:00|27.37|27.2|27.4|27.23|27.41|27.24|27.34|27.17|30
1742189100000|2025-03-17 05:25:00|27.39|27.22|27.35|27.18|27.4|27.23|27.35|27.18|9
1742189400000|2025-03-17 05:30:00|27.34|27.17|27.25|27.08|27.35|27.18|27.25|27.08|25
1742189700000|2025-03-17 05:35:00|27.24|27.07|27.25|27.08|27.28|27.11|27.2|27.03|32
1742190000000|2025-03-17 05:40:00|27.24|27.07|27.23|27.06|27.24|27.07|27.21|27.04|22
1742190300000|2025-03-17 05:45:00|27.22|27.05|27.19|27.02|27.22|27.05|27.16|26.99|22
1742190600000|2025-03-17 05:50:00|27.21|27.04|27.2|27.03|27.22|27.05|27.17|27|21
1742190900000|2025-03-17 05:55:00|27.21|27.04|27.14|26.97|27.21|27.04|27.13|26.96|17
1742191200000|2025-03-17 06:00:00|27.15|26.98|27.21|27.04|27.21|27.04|27.14|26.97|24
1742191500000|2025-03-17 06:05:00|27.2|27.03|27.19|27.02|27.21|27.04|27.18|27.01|18
1742191800000|2025-03-17 06:10:00|27.18|27.01|27.13|26.96|27.18|27.01|27.12|26.95|25
1742192100000|2025-03-17 06:15:00|27.12|26.95|27.11|26.94|27.15|26.98|27.1|26.93|23
1742192400000|2025-03-17 06:20:00|27.1|26.93|27.05|26.88|27.1|26.93|27.04|26.87|22
1742192700000|2025-03-17 06:25:00|27.06|26.89|26.95|26.78|27.06|26.89|26.94|26.77|61
1742193000000|2025-03-17 06:30:00|26.96|26.79|26.87|26.7|26.96|26.79|26.84|26.67|50
1742193300000|2025-03-17 06:35:00|26.86|26.69|26.96|26.79|26.96|26.79|26.85|26.68|35
1742193600000|2025-03-17 06:40:00|26.95|26.78|27.04|26.87|27.04|26.87|26.95|26.78|29
1742193900000|2025-03-17 06:45:00|27.05|26.88|27.09|26.92|27.16|26.99|27.04|26.87|35
1742194200000|2025-03-17 06:50:00|27.1|26.93|27.24|27.07|27.25|27.08|27.09|26.92|37
1742194500000|2025-03-17 06:55:00|27.23|27.06|27.15|26.98|27.24|27.07|27.12|26.95|36
1742194800000|2025-03-17 07:00:00|27.14|26.97|27.33|27.16|27.4|27.23|27.14|26.97|47
1742195100000|2025-03-17 07:05:00|27.32|27.15|27.35|27.18|27.37|27.2|27.31|27.14|41
1742195400000|2025-03-17 07:10:00|27.34|27.17|27.35|27.18|27.45|27.28|27.34|27.17|65
1742195700000|2025-03-17 07:15:00|27.36|27.19|27.31|27.14|27.38|27.21|27.3|27.13|30
1742196000000|2025-03-17 07:20:00|27.3|27.13|27.37|27.2|27.37|27.2|27.27|27.1|39
1742196300000|2025-03-17 07:25:00|27.38|27.21|27.4|27.23|27.45|27.28|27.37|27.2|36
1742196600000|2025-03-17 07:30:00|27.41|27.24|27.34|27.17|27.43|27.26|27.31|27.14|48
1742196900000|2025-03-17 07:35:00|27.33|27.16|27.32|27.15|27.33|27.16|27.28|27.11|40
1742197200000|2025-03-17 07:40:00|27.31|27.14|27.31|27.14|27.34|27.17|27.29|27.12|21
1742197500000|2025-03-17 07:45:00|27.32|27.15|27.39|27.22|27.49|27.32|27.31|27.14|95
1742197800000|2025-03-17 07:50:00|27.38|27.21|27.34|27.17|27.4|27.23|27.33|27.16|18
1742198100000|2025-03-17 07:55:00|27.33|27.16|27.35|27.18|27.37|27.2|27.32|27.15|62
1742198400000|2025-03-17 08:00:00|27.36|27.19|27.36|27.19|27.38|27.21|27.33|27.16|64
1742198700000|2025-03-17 08:05:00|27.37|27.2|27.43|27.26|27.44|27.27|27.36|27.19|37
1742199000000|2025-03-17 08:10:00|27.44|27.27|27.35|27.18|27.44|27.27|27.33|27.16|85
1742199300000|2025-03-17 08:15:00|27.34|27.17|27.22|27.05|27.34|27.17|27.2|27.03|43
1742199600000|2025-03-17 08:20:00|27.23|27.06|27.42|27.25|27.43|27.26|27.22|27.05|60
1742199900000|2025-03-17 08:25:00|27.43|27.26|27.41|27.24|27.43|27.26|27.4|27.23|33
1742200200000|2025-03-17 08:30:00|27.42|27.25|27.38|27.21|27.42|27.25|27.35|27.18|73
1742200500000|2025-03-17 08:35:00|27.39|27.22|27.39|27.22|27.43|27.26|27.33|27.16|55
1742200800000|2025-03-17 08:40:00|27.38|27.21|27.33|27.16|27.38|27.21|27.29|27.12|33
1742201100000|2025-03-17 08:45:00|27.32|27.15|27.39|27.22|27.47|27.3|27.31|27.14|62
1742201400000|2025-03-17 08:50:00|27.38|27.21|27.34|27.17|27.38|27.21|27.28|27.11|41
1742201700000|2025-03-17 08:55:00|27.33|27.16|27.39|27.22|27.42|27.25|27.3|27.13|53
1742202000000|2025-03-17 09:00:00|27.4|27.23|27.37|27.2|27.49|27.32|27.37|27.2|44
1742202300000|2025-03-17 09:05:00|27.36|27.19|27.37|27.2|27.4|27.23|27.35|27.18|40
1742202600000|2025-03-17 09:10:00|27.36|27.19|27.43|27.26|27.43|27.26|27.34|27.17|50
1742202900000|2025-03-17 09:15:00|27.44|27.27|27.46|27.29|27.51|27.34|27.44|27.27|41
1742203200000|2025-03-17 09:20:00|27.47|27.3|27.46|27.29|27.55|27.38|27.45|27.28|45
1742203500000|2025-03-17 09:25:00|27.45|27.28|27.54|27.37|27.56|27.39|27.45|27.28|35
1742203800000|2025-03-17 09:30:00|27.55|27.38|27.55|27.38|27.56|27.39|27.47|27.3|41
1742204100000|2025-03-17 09:35:00|27.54|27.37|27.57|27.4|27.61|27.44|27.52|27.35|32
1742204400000|2025-03-17 09:40:00|27.56|27.39|27.52|27.35|27.58|27.41|27.52|27.35|37
1742204700000|2025-03-17 09:45:00|27.53|27.36|27.53|27.36|27.53|27.36|27.42|27.25|40
1742205000000|2025-03-17 09:50:00|27.52|27.35|27.52|27.35|27.52|27.35|27.43|27.26|32
1742205300000|2025-03-17 09:55:00|27.51|27.34|27.48|27.31|27.53|27.36|27.44|27.27|33
1742205600000|2025-03-17 10:00:00|27.47|27.3|27.34|27.17|27.48|27.31|27.34|27.17|43
1742205900000|2025-03-17 10:05:00|27.33|27.16|27.32|27.15|27.34|27.17|27.29|27.12|36
1742206200000|2025-03-17 10:10:00|27.31|27.14|27.29|27.12|27.33|27.16|27.27|27.1|25
1742206500000|2025-03-17 10:15:00|27.27|27.1|27.27|27.1|27.32|27.15|27.23|27.06|46
1742206800000|2025-03-17 10:20:00|27.28|27.11|27.33|27.16|27.38|27.21|27.28|27.11|31
1742207100000|2025-03-17 10:25:00|27.32|27.15|27.3|27.13|27.32|27.15|27.28|27.11|19
1742207400000|2025-03-17 10:30:00|27.29|27.12|27.26|27.09|27.32|27.15|27.26|27.09|18
1742207700000|2025-03-17 10:35:00|27.27|27.1|27.24|27.07|27.28|27.11|27.24|27.07|22
1742208000000|2025-03-17 10:40:00|27.23|27.06|27.28|27.11|27.3|27.13|27.23|27.06|27
1742208300000|2025-03-17 10:45:00|27.27|27.1|27.28|27.11|27.32|27.15|27.27|27.1|20
1742208600000|2025-03-17 10:50:00|27.27|27.1|27.23|27.06|27.3|27.13|27.22|27.05|23
1742208900000|2025-03-17 10:55:00|27.22|27.05|27.21|27.04|27.25|27.08|27.21|27.04|22
1742209200000|2025-03-17 11:00:00|27.23|27.06|27.17|27|27.28|27.11|27.17|27|40
1742209500000|2025-03-17 11:05:00|27.16|26.99|27.17|27|27.18|27.01|27.11|26.94|41
1742209800000|2025-03-17 11:10:00|27.16|26.99|27.27|27.1|27.27|27.1|27.15|26.98|39
1742210100000|2025-03-17 11:15:00|27.26|27.09|27.35|27.18|27.36|27.19|27.25|27.08|55
1742210400000|2025-03-17 11:20:00|27.34|27.17|27.34|27.17|27.39|27.22|27.33|27.16|86
1742210700000|2025-03-17 11:25:00|27.35|27.18|27.41|27.24|27.41|27.24|27.31|27.14|38
1742211000000|2025-03-17 11:30:00|27.4|27.23|27.38|27.21|27.4|27.23|27.34|27.17|60
1742211300000|2025-03-17 11:35:00|27.41|27.24|27.47|27.3|27.47|27.3|27.39|27.22|65
1742211600000|2025-03-17 11:40:00|27.46|27.29|27.4|27.23|27.48|27.31|27.39|27.22|41
1742211900000|2025-03-17 11:45:00|27.38|27.21|27.39|27.22|27.43|27.26|27.37|27.2|53
1742212200000|2025-03-17 11:50:00|27.4|27.23|27.37|27.2|27.4|27.23|27.35|27.18|50
1742212500000|2025-03-17 11:55:00|27.38|27.21|27.34|27.17|27.4|27.23|27.34|27.17|39
1742212800000|2025-03-17 12:00:00|27.35|27.18|27.44|27.27|27.66|27.49|27.32|27.15|184
1742213100000|2025-03-17 12:05:00|27.45|27.28|27.46|27.29|27.5|27.33|27.39|27.22|106
1742213400000|2025-03-17 12:10:00|27.45|27.28|27.36|27.19|27.49|27.32|27.35|27.18|81
1742213700000|2025-03-17 12:15:00|27.35|27.18|27.28|27.11|27.36|27.19|27.26|27.09|102
1742214000000|2025-03-17 12:20:00|27.29|27.12|27.3|27.13|27.31|27.14|27.22|27.05|90
1742214300000|2025-03-17 12:25:00|27.31|27.14|27.3|27.13|27.36|27.19|27.29|27.12|80
1742214600000|2025-03-17 12:30:00|27.32|27.15|27.51|27.34|27.64|27.47|27.31|27.14|251
1742214900000|2025-03-17 12:35:00|27.5|27.33|27.42|27.25|27.53|27.36|27.29|27.12|173
1742215200000|2025-03-17 12:40:00|27.43|27.26|27.42|27.25|27.46|27.29|27.35|27.18|128
1742215500000|2025-03-17 12:45:00|27.43|27.26|27.33|27.16|27.46|27.29|27.32|27.15|145
1742215800000|2025-03-17 12:50:00|27.34|27.17|27.27|27.1|27.34|27.17|27.24|27.07|86
1742216100000|2025-03-17 12:55:00|27.28|27.11|27.27|27.1|27.34|27.17|27.27|27.1|61
1742216400000|2025-03-17 13:00:00|27.26|27.09|27.16|26.99|27.29|27.12|27.14|26.97|55
1742216700000|2025-03-17 13:05:00|27.15|26.98|27.3|27.13|27.3|27.13|27.14|26.97|67
1742217000000|2025-03-17 13:10:00|27.31|27.14|27.34|27.17|27.4|27.23|27.27|27.1|79
1742217300000|2025-03-17 13:15:00|27.35|27.18|27.26|27.09|27.39|27.22|27.21|27.04|92
1742217600000|2025-03-17 13:20:00|27.27|27.1|27.29|27.12|27.32|27.15|27.25|27.08|59
1742217900000|2025-03-17 13:25:00|27.28|27.11|27.25|27.08|27.31|27.14|27.22|27.05|67
1742218200000|2025-03-17 13:30:00|27.26|27.09|27.31|27.14|27.34|27.17|27.2|27.03|89
1742218500000|2025-03-17 13:35:00|27.32|27.15|27.54|27.37|27.54|27.37|27.3|27.13|108
1742218800000|2025-03-17 13:40:00|27.53|27.36|27.43|27.26|27.56|27.39|27.41|27.24|105
1742219100000|2025-03-17 13:45:00|27.44|27.27|27.28|27.11|27.46|27.29|27.28|27.11|84
1742219400000|2025-03-17 13:50:00|27.27|27.1|27.29|27.12|27.33|27.16|27.24|27.07|82
1742219700000|2025-03-17 13:55:00|27.3|27.13|27.44|27.27|27.5|27.33|27.23|27.06|91
1742220000000|2025-03-17 14:00:00|27.43|27.26|27.33|27.16|27.45|27.28|27.3|27.13|64
1742220300000|2025-03-17 14:05:00|27.34|27.17|27.34|27.17|27.4|27.23|27.24|27.07|88
1742220600000|2025-03-17 14:10:00|27.35|27.18|27.44|27.27|27.51|27.34|27.28|27.11|156
1742220900000|2025-03-17 14:15:00|27.45|27.28|27.35|27.18|27.45|27.28|27.31|27.14|134
1742221200000|2025-03-17 14:20:00|27.34|27.17|27.45|27.28|27.46|27.29|27.32|27.15|92
1742221500000|2025-03-17 14:25:00|27.46|27.29|27.52|27.35|27.55|27.38|27.45|27.28|102
1742221800000|2025-03-17 14:30:00|27.51|27.34|27.58|27.41|27.64|27.47|27.49|27.32|66
1742222100000|2025-03-17 14:35:00|27.59|27.42|27.63|27.46|27.65|27.48|27.59|27.42|70
1742222400000|2025-03-17 14:40:00|27.64|27.47|27.61|27.44|27.64|27.47|27.5|27.33|86
1742222700000|2025-03-17 14:45:00|27.62|27.45|27.6|27.43|27.65|27.48|27.55|27.38|67
1742223000000|2025-03-17 14:50:00|27.58|27.41|27.52|27.35|27.58|27.41|27.51|27.34|33
1742223300000|2025-03-17 14:55:00|27.51|27.34|27.48|27.31|27.51|27.34|27.43|27.26|63
1742223600000|2025-03-17 15:00:00|27.47|27.3|27.38|27.21|27.53|27.36|27.34|27.17|75
1742223900000|2025-03-17 15:05:00|27.39|27.22|27.47|27.3|27.48|27.31|27.39|27.22|55
1742224200000|2025-03-17 15:10:00|27.48|27.31|27.61|27.44|27.64|27.47|27.44|27.27|71
1742224500000|2025-03-17 15:15:00|27.62|27.45|27.65|27.48|27.66|27.49|27.59|27.42|52
1742224800000|2025-03-17 15:20:00|27.64|27.47|27.74|27.57|27.74|27.57|27.59|27.42|57
1742225100000|2025-03-17 15:25:00|27.75|27.58|27.71|27.54|27.87|27.7|27.71|27.54|79
1742225400000|2025-03-17 15:30:00|27.7|27.53|27.7|27.53|27.77|27.6|27.66|27.49|87
1742225700000|2025-03-17 15:35:00|27.71|27.54|27.72|27.55|27.75|27.58|27.65|27.48|38
1742226000000|2025-03-17 15:40:00|27.73|27.56|27.69|27.52|27.76|27.59|27.68|27.51|41
1742226300000|2025-03-17 15:45:00|27.66|27.49|27.66|27.49|27.72|27.55|27.65|27.48|49
1742226600000|2025-03-17 15:50:00|27.65|27.48|27.77|27.6|27.8|27.63|27.64|27.47|101
1742226900000|2025-03-17 15:55:00|27.76|27.59|27.51|27.34|27.8|27.63|27.5|27.33|92
1742227200000|2025-03-17 16:00:00|27.5|27.33|27.54|27.37|27.58|27.41|27.48|27.31|70
1742227500000|2025-03-17 16:05:00|27.52|27.35|27.59|27.42|27.63|27.46|27.52|27.35|50
1742227800000|2025-03-17 16:10:00|27.58|27.41|27.51|27.34|27.59|27.42|27.5|27.33|55
1742228100000|2025-03-17 16:15:00|27.5|27.33|27.46|27.29|27.52|27.35|27.4|27.23|59
1742228400000|2025-03-17 16:20:00|27.45|27.28|27.42|27.25|27.45|27.28|27.41|27.24|40
1742228700000|2025-03-17 16:25:00|27.43|27.26|27.43|27.26|27.44|27.27|27.41|27.24|23
1742229000000|2025-03-17 16:30:00|27.42|27.25|27.42|27.25|27.53|27.36|27.41|27.24|47
1742229300000|2025-03-17 16:35:00|27.43|27.26|27.37|27.2|27.43|27.26|27.37|27.2|36
1742229600000|2025-03-17 16:40:00|27.36|27.19|27.34|27.17|27.38|27.21|27.31|27.14|36
1742229900000|2025-03-17 16:45:00|27.33|27.16|27.33|27.16|27.34|27.17|27.27|27.1|45
1742230200000|2025-03-17 16:50:00|27.32|27.15|27.35|27.18|27.42|27.25|27.32|27.15|47
1742230500000|2025-03-17 16:55:00|27.36|27.19|27.37|27.2|27.42|27.25|27.36|27.19|41
1742230800000|2025-03-17 17:00:00|27.36|27.19|27.41|27.24|27.43|27.26|27.32|27.15|50
1742231100000|2025-03-17 17:05:00|27.42|27.25|27.49|27.32|27.51|27.34|27.42|27.25|48
1742231400000|2025-03-17 17:10:00|27.48|27.31|27.49|27.32|27.5|27.33|27.46|27.29|27
1742231700000|2025-03-17 17:15:00|27.5|27.33|27.52|27.35|27.53|27.36|27.48|27.31|50
1742232000000|2025-03-17 17:20:00|27.51|27.34|27.56|27.39|27.57|27.4|27.45|27.28|40
1742232300000|2025-03-17 17:25:00|27.57|27.4|27.56|27.39|27.57|27.4|27.55|27.38|24
1742232600000|2025-03-17 17:30:00|27.55|27.38|27.64|27.47|27.65|27.48|27.5|27.33|54
1742232900000|2025-03-17 17:35:00|27.63|27.46|27.6|27.43|27.67|27.5|27.59|27.42|56
1742233200000|2025-03-17 17:40:00|27.62|27.45|27.68|27.51|27.72|27.55|27.62|27.45|31
1742233500000|2025-03-17 17:45:00|27.67|27.5|27.67|27.5|27.68|27.51|27.6|27.43|38
1742233800000|2025-03-17 17:50:00|27.68|27.51|27.64|27.47|27.69|27.52|27.64|27.47|27
1742234100000|2025-03-17 17:55:00|27.63|27.46|27.54|27.37|27.63|27.46|27.53|27.36|31
1742234400000|2025-03-17 18:00:00|27.55|27.38|27.62|27.45|27.67|27.5|27.55|27.38|67
1742234700000|2025-03-17 18:05:00|27.63|27.46|27.6|27.43|27.63|27.46|27.59|27.42|34
1742235000000|2025-03-17 18:10:00|27.61|27.44|27.61|27.44|27.63|27.46|27.57|27.4|33
1742235300000|2025-03-17 18:15:00|27.6|27.43|27.68|27.51|27.7|27.53|27.6|27.43|40
1742235600000|2025-03-17 18:20:00|27.69|27.52|27.65|27.48|27.69|27.52|27.61|27.44|33
1742235900000|2025-03-17 18:25:00|27.66|27.49|27.68|27.51|27.69|27.52|27.65|27.48|27
1742236200000|2025-03-17 18:30:00|27.67|27.5|27.76|27.59|27.78|27.61|27.66|27.49|48
1742236500000|2025-03-17 18:35:00|27.75|27.58|27.78|27.61|27.78|27.61|27.7|27.53|40
1742236800000|2025-03-17 18:40:00|27.77|27.6|27.77|27.6|27.79|27.62|27.77|27.6|13
1742237100000|2025-03-17 18:45:00|27.78|27.61|27.83|27.66|27.83|27.66|27.74|27.57|43
1742237400000|2025-03-17 18:50:00|27.84|27.67|27.8|27.63|27.84|27.67|27.8|27.63|35
1742237700000|2025-03-17 18:55:00|27.81|27.64|27.82|27.65|27.82|27.65|27.78|27.61|24
1742238000000|2025-03-17 19:00:00|27.83|27.66|27.82|27.65|27.89|27.72|27.8|27.63|52
1742238300000|2025-03-17 19:05:00|27.83|27.66|27.8|27.63|27.87|27.7|27.8|27.63|38
1742238600000|2025-03-17 19:10:00|27.81|27.64|27.8|27.63|27.84|27.67|27.79|27.62|13
1742238900000|2025-03-17 19:15:00|27.79|27.62|27.71|27.54|27.81|27.64|27.69|27.52|48
1742239200000|2025-03-17 19:20:00|27.72|27.55|27.74|27.57|27.75|27.58|27.69|27.52|33
1742239500000|2025-03-17 19:25:00|27.73|27.56|27.7|27.53|27.75|27.58|27.68|27.51|24
1742239800000|2025-03-17 19:30:00|27.69|27.52|27.67|27.5|27.74|27.57|27.66|27.49|22
1742240100000|2025-03-17 19:35:00|27.66|27.49|27.66|27.49|27.68|27.51|27.62|27.45|23
1742240400000|2025-03-17 19:40:00|27.67|27.5|27.72|27.55|27.72|27.55|27.64|27.47|29
1742240700000|2025-03-17 19:45:00|27.71|27.54|27.66|27.49|27.72|27.55|27.66|27.49|34
1742241000000|2025-03-17 19:50:00|27.65|27.48|27.59|27.42|27.65|27.48|27.56|27.39|33
1742241300000|2025-03-17 19:55:00|27.58|27.41|27.57|27.4|27.58|27.41|27.54|27.37|30
1742241600000|2025-03-17 20:00:00|27.58|27.41|27.51|27.34|27.59|27.42|27.5|27.33|24
1742241900000|2025-03-17 20:05:00|27.52|27.35|27.55|27.38|27.56|27.39|27.49|27.32|32
1742242200000|2025-03-17 20:10:00|27.54|27.37|27.62|27.45|27.63|27.46|27.54|27.37|18
1742242500000|2025-03-17 20:15:00|27.61|27.44|27.62|27.45|27.66|27.49|27.6|27.43|32
1742242800000|2025-03-17 20:20:00|27.61|27.44|27.57|27.4|27.61|27.44|27.55|27.38|13
1742243100000|2025-03-17 20:25:00|27.56|27.39|27.57|27.4|27.57|27.4|27.52|27.35|17
1742243400000|2025-03-17 20:30:00|27.58|27.41|27.56|27.39|27.58|27.41|27.54|27.37|27
1742243700000|2025-03-17 20:35:00|27.55|27.38|27.54|27.37|27.59|27.42|27.54|27.37|30
1742244000000|2025-03-17 20:40:00|27.53|27.36|27.55|27.38|27.56|27.39|27.53|27.36|32
1742244300000|2025-03-17 20:45:00|27.56|27.39|27.61|27.44|27.63|27.46|27.56|27.39|24
1742244600000|2025-03-17 20:50:00|27.62|27.45|27.55|27.38|27.63|27.46|27.55|27.38|16
1742244900000|2025-03-17 20:55:00|27.54|27.37|27.56|27.39|27.58|27.41|27.5|27.33|37
1742245200000|2025-03-17 21:00:00|27.55|27.38|27.61|27.44|27.61|27.44|27.55|27.38|31
1742245500000|2025-03-17 21:05:00|27.6|27.43|27.56|27.39|27.6|27.43|27.54|27.37|23
1742245800000|2025-03-17 21:10:00|27.57|27.4|27.58|27.41|27.58|27.41|27.56|27.39|16
1742246100000|2025-03-17 21:15:00|27.59|27.42|27.59|27.42|27.61|27.44|27.58|27.41|15
1742246400000|2025-03-17 21:20:00|27.58|27.41|27.61|27.44|27.68|27.51|27.51|27.34|54
1742246700000|2025-03-17 21:25:00|27.62|27.45|27.59|27.42|27.64|27.47|27.57|27.4|17
1742247000000|2025-03-17 21:30:00|27.58|27.41|27.58|27.41|27.6|27.43|27.56|27.39|13
1742247300000|2025-03-17 21:35:00|27.57|27.4|27.6|27.43|27.63|27.46|27.56|27.39|20
1742247600000|2025-03-17 21:40:00|27.59|27.42|27.54|27.37|27.59|27.42|27.54|27.37|14
1742247900000|2025-03-17 21:45:00|27.53|27.36|27.57|27.4|27.58|27.41|27.53|27.36|9
1742248200000|2025-03-17 21:50:00|27.56|27.39|27.58|27.41|27.59|27.42|27.55|27.38|11
1742248500000|2025-03-17 21:55:00|27.56|27.39|27.5|27.33|27.56|27.39|27.5|27.33|7
1742248800000|2025-03-17 22:00:00|27.51|27.34|27.44|27.27|27.53|27.36|27.43|27.26|42
1742249100000|2025-03-17 22:05:00|27.45|27.28|27.42|27.25|27.47|27.3|27.42|27.25|30
1742249400000|2025-03-17 22:10:00|27.43|27.26|27.42|27.25|27.45|27.28|27.42|27.25|19
1742249700000|2025-03-17 22:15:00|27.43|27.26|27.42|27.25|27.44|27.27|27.42|27.25|6
1742250000000|2025-03-17 22:20:00|27.41|27.24|27.43|27.26|27.44|27.27|27.39|27.22|24
1742250300000|2025-03-17 22:25:00|27.44|27.27|27.46|27.29|27.47|27.3|27.44|27.27|7
1742250600000|2025-03-17 22:30:00|27.47|27.3|27.51|27.34|27.51|27.34|27.46|27.29|19
1742250900000|2025-03-17 22:35:00|27.52|27.35|27.5|27.33|27.52|27.35|27.5|27.33|17
1742251200000|2025-03-17 22:40:00|27.51|27.34|27.51|27.34|27.51|27.34|27.49|27.32|13
1742251500000|2025-03-17 22:45:00|27.5|27.33|27.5|27.33|27.52|27.35|27.48|27.31|19
1742251800000|2025-03-17 22:50:00|27.51|27.34|27.53|27.36|27.53|27.36|27.5|27.33|13
1742252100000|2025-03-17 22:55:00|27.54|27.37|27.5|27.33|27.54|27.37|27.5|27.33|5
1742252400000|2025-03-17 23:00:00|27.49|27.32|27.47|27.3|27.49|27.32|27.43|27.26|20
1742252700000|2025-03-17 23:05:00|27.46|27.29|27.55|27.38|27.55|27.38|27.44|27.27|36
1742253000000|2025-03-17 23:10:00|27.54|27.37|27.47|27.3|27.56|27.39|27.47|27.3|22
1742253300000|2025-03-17 23:15:00|27.46|27.29|27.46|27.29|27.5|27.33|27.46|27.29|35
1742253600000|2025-03-17 23:20:00|27.45|27.28|27.41|27.24|27.46|27.29|27.4|27.23|14
1742253900000|2025-03-17 23:25:00|27.42|27.25|27.4|27.23|27.42|27.25|27.39|27.22|16
1742254200000|2025-03-17 23:30:00|27.41|27.24|27.39|27.22|27.41|27.24|27.36|27.19|47
1742254500000|2025-03-17 23:35:00|27.4|27.23|27.41|27.24|27.46|27.29|27.4|27.23|41
1742254800000|2025-03-17 23:40:00|27.42|27.25|27.47|27.3|27.48|27.31|27.42|27.25|44
1742255100000|2025-03-17 23:45:00|27.48|27.31|27.48|27.31|27.49|27.32|27.45|27.28|47
1742255400000|2025-03-17 23:50:00|27.47|27.3|27.45|27.28|27.48|27.31|27.44|27.27|27
1742255700000|2025-03-17 23:55:00|27.44|27.27|27.44|27.27|27.48|27.31|27.44|27.27|25
1742256000000|2025-03-18 00:00:00|27.45|27.28|27.38|27.21|27.45|27.28|27.36|27.19|48
1742256300000|2025-03-18 00:05:00|27.39|27.22|27.36|27.19|27.44|27.27|27.35|27.18|66
1742256600000|2025-03-18 00:10:00|27.35|27.18|27.33|27.16|27.37|27.2|27.27|27.1|50
1742256900000|2025-03-18 00:15:00|27.32|27.15|27.31|27.14|27.33|27.16|27.29|27.12|40
1742257200000|2025-03-18 00:20:00|27.32|27.15|27.33|27.16|27.38|27.21|27.32|27.15|36
1742257500000|2025-03-18 00:25:00|27.32|27.15|27.29|27.12|27.33|27.16|27.26|27.09|20
1742257800000|2025-03-18 00:30:00|27.28|27.11|27.28|27.11|27.33|27.16|27.25|27.08|49
1742258100000|2025-03-18 00:35:00|27.27|27.1|27.28|27.11|27.28|27.11|27.24|27.07|28
1742258400000|2025-03-18 00:40:00|27.29|27.12|27.13|26.96|27.29|27.12|27.11|26.94|56
1742258700000|2025-03-18 00:45:00|27.12|26.95|27.12|26.95|27.14|26.97|27.09|26.92|51
1742259000000|2025-03-18 00:50:00|27.11|26.94|27.11|26.94|27.11|26.94|27.06|26.89|63
1742259300000|2025-03-18 00:55:00|27.1|26.93|27.18|27.01|27.18|27.01|27.07|26.9|37
1742259600000|2025-03-18 01:00:00|27.19|27.02|27.23|27.06|27.29|27.12|27.17|27|47
1742259900000|2025-03-18 01:05:00|27.24|27.07|27.17|27|27.26|27.09|27.17|27|46
1742260200000|2025-03-18 01:10:00|27.16|26.99|27.11|26.94|27.16|26.99|27.09|26.92|74
1742260500000|2025-03-18 01:15:00|27.12|26.95|27.06|26.89|27.12|26.95|27.03|26.86|80
1742260800000|2025-03-18 01:20:00|27.05|26.88|26.99|26.82|27.08|26.91|26.98|26.81|93
1742261100000|2025-03-18 01:25:00|27|26.83|27.09|26.92|27.13|26.96|26.98|26.81|44
1742261400000|2025-03-18 01:30:00|27.08|26.91|27|26.83|27.09|26.92|26.98|26.81|78
1742261700000|2025-03-18 01:35:00|27.01|26.84|26.99|26.82|27.05|26.88|26.97|26.8|65
1742262000000|2025-03-18 01:40:00|26.98|26.81|26.92|26.75|27|26.83|26.9|26.73|67
1742262300000|2025-03-18 01:45:00|26.93|26.76|26.9|26.73|26.99|26.82|26.87|26.7|83
1742262600000|2025-03-18 01:50:00|26.89|26.72|26.9|26.73|26.92|26.75|26.84|26.67|53
1742262900000|2025-03-18 01:55:00|26.91|26.74|26.9|26.73|26.92|26.75|26.85|26.68|60
1742263200000|2025-03-18 02:00:00|26.91|26.74|26.96|26.79|26.97|26.8|26.88|26.71|69
1742263500000|2025-03-18 02:05:00|26.95|26.78|26.98|26.81|26.98|26.81|26.91|26.74|65
1742263800000|2025-03-18 02:10:00|26.97|26.8|27|26.83|27.01|26.84|26.93|26.76|65
1742264100000|2025-03-18 02:15:00|26.99|26.82|27.01|26.84|27.05|26.88|26.96|26.79|47
1742264400000|2025-03-18 02:20:00|27|26.83|26.97|26.8|27.01|26.84|26.92|26.75|45
1742264700000|2025-03-18 02:25:00|26.98|26.81|27.03|26.86|27.06|26.89|26.97|26.8|34
1742265000000|2025-03-18 02:30:00|27.04|26.87|27.1|26.93|27.1|26.93|27.02|26.85|61
1742265300000|2025-03-18 02:35:00|27.06|26.89|26.99|26.82|27.06|26.89|26.99|26.82|44
1742265600000|2025-03-18 02:40:00|27|26.83|27.09|26.92|27.09|26.92|27|26.83|32
1742265900000|2025-03-18 02:45:00|27.1|26.93|27.06|26.89|27.13|26.96|27.05|26.88|32
1742266200000|2025-03-18 02:50:00|27.07|26.9|27.09|26.92|27.11|26.94|27.06|26.89|36
1742266500000|2025-03-18 02:55:00|27.1|26.93|27.02|26.85|27.11|26.94|27.01|26.84|47
1742266800000|2025-03-18 03:00:00|27.03|26.86|26.98|26.81|27.03|26.86|26.93|26.76|59
1742267100000|2025-03-18 03:05:00|26.97|26.8|26.94|26.77|26.98|26.81|26.9|26.73|52
1742267400000|2025-03-18 03:10:00|26.95|26.78|27.01|26.84|27.02|26.85|26.94|26.77|65
1742267700000|2025-03-18 03:15:00|26.99|26.82|26.99|26.82|27.03|26.86|26.94|26.77|82
1742268000000|2025-03-18 03:20:00|26.98|26.81|26.97|26.8|27|26.83|26.96|26.79|73
1742268300000|2025-03-18 03:25:00|26.96|26.79|26.85|26.68|26.96|26.79|26.84|26.67|52
1742268600000|2025-03-18 03:30:00|26.84|26.67|26.81|26.64|26.84|26.67|26.77|26.6|61
1742268900000|2025-03-18 03:35:00|26.82|26.65|26.82|26.65|26.85|26.68|26.77|26.6|64
1742269200000|2025-03-18 03:40:00|26.81|26.64|26.85|26.68|26.85|26.68|26.79|26.62|25
1742269500000|2025-03-18 03:45:00|26.86|26.69|26.83|26.66|26.88|26.71|26.82|26.65|28
1742269800000|2025-03-18 03:50:00|26.82|26.65|26.81|26.64|26.82|26.65|26.75|26.58|45
1742270100000|2025-03-18 03:55:00|26.8|26.63|26.85|26.68|26.86|26.69|26.79|26.62|48
1742270400000|2025-03-18 04:00:00|26.84|26.67|26.91|26.74|26.93|26.76|26.82|26.65|51
1742270700000|2025-03-18 04:05:00|26.9|26.73|26.89|26.72|26.92|26.75|26.85|26.68|46
1742271000000|2025-03-18 04:10:00|26.88|26.71|26.93|26.76|26.93|26.76|26.88|26.71|34
1742271300000|2025-03-18 04:15:00|26.92|26.75|26.88|26.71|26.96|26.79|26.88|26.71|51
1742271600000|2025-03-18 04:20:00|26.87|26.7|26.88|26.71|26.9|26.73|26.86|26.69|30
1742271900000|2025-03-18 04:25:00|26.89|26.72|26.88|26.71|26.9|26.73|26.86|26.69|40
1742272200000|2025-03-18 04:30:00|26.87|26.7|26.86|26.69|26.88|26.71|26.83|26.66|48
1742272500000|2025-03-18 04:35:00|26.85|26.68|26.83|26.66|26.85|26.68|26.81|26.64|32
1742272800000|2025-03-18 04:40:00|26.84|26.67|26.81|26.64|26.85|26.68|26.8|26.63|48
1742273100000|2025-03-18 04:45:00|26.8|26.63|26.8|26.63|26.85|26.68|26.79|26.62|46
1742273400000|2025-03-18 04:50:00|26.79|26.62|26.82|26.65|26.82|26.65|26.76|26.59|48
1742273700000|2025-03-18 04:55:00|26.83|26.66|26.81|26.64|26.83|26.66|26.79|26.62|33
1742274000000|2025-03-18 05:00:00|26.8|26.63|26.89|26.72|26.89|26.72|26.8|26.63|35
1742274300000|2025-03-18 05:05:00|26.9|26.73|26.9|26.73|26.93|26.76|26.89|26.72|47
1742274600000|2025-03-18 05:10:00|26.89|26.72|26.86|26.69|26.9|26.73|26.86|26.69|28
1742274900000|2025-03-18 05:15:00|26.87|26.7|26.86|26.69|26.88|26.71|26.82|26.65|48
1742275200000|2025-03-18 05:20:00|26.87|26.7|26.92|26.75|26.95|26.78|26.87|26.7|52
1742275500000|2025-03-18 05:25:00|26.93|26.76|26.94|26.77|26.95|26.78|26.88|26.71|29
1742275800000|2025-03-18 05:30:00|26.95|26.78|26.97|26.8|26.98|26.81|26.94|26.77|40
1742276100000|2025-03-18 05:35:00|26.98|26.81|27.04|26.87|27.04|26.87|26.94|26.77|41
1742276400000|2025-03-18 05:40:00|27.03|26.86|27.05|26.88|27.06|26.89|27.03|26.86|23
1742276700000|2025-03-18 05:45:00|27.04|26.87|26.99|26.82|27.05|26.88|26.99|26.82|42
1742277000000|2025-03-18 05:50:00|27|26.83|26.97|26.8|27|26.83|26.95|26.78|48
1742277300000|2025-03-18 05:55:00|26.96|26.79|27.01|26.84|27.01|26.84|26.96|26.79|14
1742277600000|2025-03-18 06:00:00|27|26.83|27.03|26.86|27.07|26.9|26.97|26.8|57
1742277900000|2025-03-18 06:05:00|27.02|26.85|26.97|26.8|27.02|26.85|26.96|26.79|34
1742278200000|2025-03-18 06:10:00|26.98|26.81|26.96|26.79|26.98|26.81|26.93|26.76|24
1742278500000|2025-03-18 06:15:00|26.95|26.78|26.89|26.72|26.96|26.79|26.86|26.69|74
1742278800000|2025-03-18 06:20:00|26.9|26.73|26.93|26.76|26.99|26.82|26.88|26.71|50
1742279100000|2025-03-18 06:25:00|26.94|26.77|26.92|26.75|26.94|26.77|26.85|26.68|53
1742279400000|2025-03-18 06:30:00|26.91|26.74|26.88|26.71|26.94|26.77|26.84|26.67|41
1742279700000|2025-03-18 06:35:00|26.89|26.72|26.82|26.65|26.89|26.72|26.8|26.63|69
1742280000000|2025-03-18 06:40:00|26.83|26.66|26.71|26.54|26.83|26.66|26.71|26.54|76
1742280300000|2025-03-18 06:45:00|26.72|26.55|26.7|26.53|26.73|26.56|26.67|26.5|75
1742280600000|2025-03-18 06:50:00|26.69|26.52|26.7|26.53|26.74|26.57|26.66|26.49|96
1742280900000|2025-03-18 06:55:00|26.69|26.52|26.73|26.56|26.76|26.59|26.68|26.51|52
1742281200000|2025-03-18 07:00:00|26.72|26.55|26.93|26.76|26.95|26.78|26.7|26.53|88
1742281500000|2025-03-18 07:05:00|26.94|26.77|27.04|26.87|27.07|26.9|26.9|26.73|100
1742281800000|2025-03-18 07:10:00|27.03|26.86|26.94|26.77|27.05|26.88|26.93|26.76|77
1742282100000|2025-03-18 07:15:00|26.93|26.76|26.97|26.8|27|26.83|26.92|26.75|66
1742282400000|2025-03-18 07:20:00|26.98|26.81|27.07|26.9|27.1|26.93|26.98|26.81|57
1742282700000|2025-03-18 07:25:00|27.06|26.89|27.12|26.95|27.14|26.97|27.06|26.89|44
1742283000000|2025-03-18 07:30:00|27.11|26.94|27.07|26.9|27.14|26.97|27.03|26.86|66
1742283300000|2025-03-18 07:35:00|27.06|26.89|27.11|26.94|27.12|26.95|27.05|26.88|27
1742283600000|2025-03-18 07:40:00|27.1|26.93|27.12|26.95|27.13|26.96|27.07|26.9|44
1742283900000|2025-03-18 07:45:00|27.13|26.96|27.16|26.99|27.21|27.04|27.12|26.95|32
1742284200000|2025-03-18 07:50:00|27.15|26.98|27.19|27.02|27.21|27.04|27.12|26.95|27
1742284500000|2025-03-18 07:55:00|27.18|27.01|27.16|26.99|27.19|27.02|27.13|26.96|21
1742284800000|2025-03-18 08:00:00|27.15|26.98|27.29|27.12|27.3|27.13|27.15|26.98|44
1742285100000|2025-03-18 08:05:00|27.3|27.13|27.19|27.02|27.31|27.14|27.19|27.02|37
1742285400000|2025-03-18 08:10:00|27.18|27.01|27.18|27.01|27.19|27.02|27.15|26.98|31
1742285700000|2025-03-18 08:15:00|27.19|27.02|27.18|27.01|27.22|27.05|27.14|26.97|46
1742286000000|2025-03-18 08:20:00|27.19|27.02|27.24|27.07|27.25|27.08|27.13|26.96|44
1742286300000|2025-03-18 08:25:00|27.25|27.08|27.27|27.1|27.28|27.11|27.23|27.06|40
1742286600000|2025-03-18 08:30:00|27.28|27.11|27.28|27.11|27.29|27.12|27.24|27.07|45
1742286900000|2025-03-18 08:35:00|27.29|27.12|27.31|27.14|27.34|27.17|27.27|27.1|48
1742287200000|2025-03-18 08:40:00|27.3|27.13|27.19|27.02|27.3|27.13|27.15|26.98|60
1742287500000|2025-03-18 08:45:00|27.2|27.03|27.27|27.1|27.27|27.1|27.18|27.01|43
1742287800000|2025-03-18 08:50:00|27.26|27.09|27.23|27.06|27.26|27.09|27.22|27.05|18
1742288100000|2025-03-18 08:55:00|27.22|27.05|27.18|27.01|27.23|27.06|27.16|26.99|24
1742288400000|2025-03-18 09:00:00|27.17|27|27.24|27.07|27.24|27.07|27.16|26.99|41
1742288700000|2025-03-18 09:05:00|27.23|27.06|27.25|27.08|27.29|27.12|27.22|27.05|37
1742289000000|2025-03-18 09:10:00|27.26|27.09|27.24|27.07|27.3|27.13|27.24|27.07|17
1742289300000|2025-03-18 09:15:00|27.22|27.05|27.17|27|27.23|27.06|27.16|26.99|39
1742289600000|2025-03-18 09:20:00|27.16|26.99|27.18|27.01|27.22|27.05|27.16|26.99|44
1742289900000|2025-03-18 09:25:00|27.19|27.02|27.15|26.98|27.23|27.06|27.14|26.97|30
1742290200000|2025-03-18 09:30:00|27.14|26.97|27.23|27.06|27.25|27.08|27.14|26.97|33
1742290500000|2025-03-18 09:35:00|27.22|27.05|27.25|27.08|27.28|27.11|27.22|27.05|48
1742290800000|2025-03-18 09:40:00|27.26|27.09|27.26|27.09|27.28|27.11|27.23|27.06|28
1742291100000|2025-03-18 09:45:00|27.25|27.08|27.21|27.04|27.3|27.13|27.21|27.04|29
1742291400000|2025-03-18 09:50:00|27.2|27.03|27.25|27.08|27.25|27.08|27.2|27.03|26
1742291700000|2025-03-18 09:55:00|27.23|27.06|27.23|27.06|27.24|27.07|27.16|26.99|62
1742292000000|2025-03-18 10:00:00|27.24|27.07|27.34|27.17|27.37|27.2|27.22|27.05|60
1742292300000|2025-03-18 10:05:00|27.33|27.16|27.33|27.16|27.37|27.2|27.31|27.14|50
1742292600000|2025-03-18 10:10:00|27.32|27.15|27.25|27.08|27.33|27.16|27.21|27.04|47
1742292900000|2025-03-18 10:15:00|27.26|27.09|27.11|26.94|27.26|27.09|27.08|26.91|77
1742293200000|2025-03-18 10:20:00|27.1|26.93|27.17|27|27.18|27.01|27.09|26.92|48
1742293500000|2025-03-18 10:25:00|27.18|27.01|27.14|26.97|27.2|27.03|27.14|26.97|31
1742293800000|2025-03-18 10:30:00|27.15|26.98|27.1|26.93|27.15|26.98|27.08|26.91|33
1742294100000|2025-03-18 10:35:00|27.09|26.92|27.15|26.98|27.17|27|27.07|26.9|68
1742294400000|2025-03-18 10:40:00|27.16|26.99|27.22|27.05|27.25|27.08|27.15|26.98|37
1742294700000|2025-03-18 10:45:00|27.21|27.04|27.2|27.03|27.21|27.04|27.12|26.95|43
1742295000000|2025-03-18 10:50:00|27.19|27.02|27.15|26.98|27.21|27.04|27.15|26.98|33
1742295300000|2025-03-18 10:55:00|27.14|26.97|27.17|27|27.17|27|27.12|26.95|22
1742295600000|2025-03-18 11:00:00|27.18|27.01|27.11|26.94|27.22|27.05|27.11|26.94|67
1742295900000|2025-03-18 11:05:00|27.1|26.93|27.07|26.9|27.11|26.94|27.03|26.86|97
1742296200000|2025-03-18 11:10:00|27.08|26.91|27.1|26.93|27.14|26.97|27.06|26.89|55
1742296500000|2025-03-18 11:15:00|27.09|26.92|27.05|26.88|27.09|26.92|27.03|26.86|49
1742296800000|2025-03-18 11:20:00|27.06|26.89|27.04|26.87|27.09|26.92|27.04|26.87|56
1742297100000|2025-03-18 11:25:00|27.03|26.86|27.01|26.84|27.04|26.87|26.99|26.82|70
1742297400000|2025-03-18 11:30:00|27|26.83|26.97|26.8|27.04|26.87|26.97|26.8|98
1742297700000|2025-03-18 11:35:00|26.98|26.81|26.99|26.82|27.06|26.89|26.98|26.81|67
1742298000000|2025-03-18 11:40:00|26.98|26.81|26.96|26.79|26.98|26.81|26.95|26.78|31
1742298300000|2025-03-18 11:45:00|26.95|26.78|26.95|26.78|27.03|26.86|26.94|26.77|53
1742298600000|2025-03-18 11:50:00|26.94|26.77|26.95|26.78|26.95|26.78|26.92|26.75|22
1742298900000|2025-03-18 11:55:00|26.96|26.79|26.97|26.8|26.99|26.82|26.93|26.76|32
1742299200000|2025-03-18 12:00:00|26.96|26.79|27.07|26.9|27.08|26.91|26.93|26.76|70
1742299500000|2025-03-18 12:05:00|27.06|26.89|26.96|26.79|27.08|26.91|26.96|26.79|48
1742299800000|2025-03-18 12:10:00|26.97|26.8|26.99|26.82|27.01|26.84|26.94|26.77|57
1742300100000|2025-03-18 12:15:00|27|26.83|27.06|26.89|27.06|26.89|26.94|26.77|53
1742300400000|2025-03-18 12:20:00|27.05|26.88|27.07|26.9|27.1|26.93|27.04|26.87|59
1742300700000|2025-03-18 12:25:00|27.06|26.89|26.98|26.81|27.07|26.9|26.98|26.81|47
1742301000000|2025-03-18 12:30:00|26.97|26.8|26.89|26.72|26.97|26.8|26.87|26.7|57
1742301300000|2025-03-18 12:35:00|26.88|26.71|26.91|26.74|26.93|26.76|26.86|26.69|80
1742301600000|2025-03-18 12:40:00|26.92|26.75|26.95|26.78|26.96|26.79|26.9|26.73|41
1742301900000|2025-03-18 12:45:00|26.94|26.77|26.9|26.73|26.97|26.8|26.89|26.72|39
1742302200000|2025-03-18 12:50:00|26.89|26.72|26.92|26.75|26.93|26.76|26.85|26.68|50
1742302500000|2025-03-18 12:55:00|26.91|26.74|26.89|26.72|26.91|26.74|26.86|26.69|25
1742302800000|2025-03-18 13:00:00|26.9|26.73|26.97|26.8|27.02|26.85|26.87|26.7|74
1742303100000|2025-03-18 13:05:00|26.96|26.79|26.97|26.8|27.01|26.84|26.95|26.78|51
1742303400000|2025-03-18 13:10:00|26.98|26.81|26.93|26.76|27.01|26.84|26.93|26.76|62
1742303700000|2025-03-18 13:15:00|26.91|26.74|26.99|26.82|26.99|26.82|26.9|26.73|93
1742304000000|2025-03-18 13:20:00|27|26.83|26.98|26.81|27.03|26.86|26.93|26.76|63
1742304300000|2025-03-18 13:25:00|26.97|26.8|27|26.83|27.01|26.84|26.97|26.8|129
1742304600000|2025-03-18 13:30:00|27.01|26.84|26.96|26.79|27.06|26.89|26.92|26.75|135
1742304900000|2025-03-18 13:35:00|26.94|26.77|26.72|26.55|26.94|26.77|26.69|26.52|129
1742305200000|2025-03-18 13:40:00|26.71|26.54|26.61|26.44|26.76|26.59|26.6|26.43|145
1742305500000|2025-03-18 13:45:00|26.6|26.43|26.47|26.3|26.62|26.45|26.44|26.27|202
1742305800000|2025-03-18 13:50:00|26.46|26.29|26.55|26.38|26.55|26.38|26.4|26.23|154
1742306100000|2025-03-18 13:55:00|26.54|26.37|26.52|26.35|26.56|26.39|26.46|26.29|120
1742306400000|2025-03-18 14:00:00|26.5|26.33|26.57|26.4|26.58|26.41|26.46|26.29|188
1742306700000|2025-03-18 14:05:00|26.58|26.41|26.65|26.48|26.67|26.5|26.51|26.34|157
1742307000000|2025-03-18 14:10:00|26.66|26.49|26.63|26.46|26.67|26.5|26.6|26.43|136
1742307300000|2025-03-18 14:15:00|26.62|26.45|26.56|26.39|26.68|26.51|26.53|26.36|161
1742307600000|2025-03-18 14:20:00|26.54|26.37|26.71|26.54|26.71|26.54|26.54|26.37|151
1742307900000|2025-03-18 14:25:00|26.72|26.55|26.8|26.63|26.81|26.64|26.72|26.55|191
1742308200000|2025-03-18 14:30:00|26.81|26.64|26.9|26.73|26.9|26.73|26.75|26.58|90
1742308500000|2025-03-18 14:35:00|26.89|26.72|27.03|26.86|27.04|26.87|26.87|26.7|111
1742308800000|2025-03-18 14:40:00|27.04|26.87|26.98|26.81|27.07|26.9|26.98|26.81|96
1742309100000|2025-03-18 14:45:00|26.97|26.8|26.74|26.57|26.99|26.82|26.74|26.57|81
1742309400000|2025-03-18 14:50:00|26.75|26.58|26.72|26.55|26.76|26.59|26.68|26.51|63
1742309700000|2025-03-18 14:55:00|26.73|26.56|26.8|26.63|26.83|26.66|26.73|26.56|74
1742310000000|2025-03-18 15:00:00|26.81|26.64|26.81|26.64|26.82|26.65|26.71|26.54|91
1742310300000|2025-03-18 15:05:00|26.8|26.63|26.78|26.61|26.81|26.64|26.7|26.53|112
1742310600000|2025-03-18 15:10:00|26.77|26.6|26.78|26.61|26.81|26.64|26.73|26.56|112
1742310900000|2025-03-18 15:15:00|26.77|26.6|26.71|26.54|26.78|26.61|26.68|26.51|141
1742311200000|2025-03-18 15:20:00|26.72|26.55|26.71|26.54|26.79|26.62|26.68|26.51|86
1742311500000|2025-03-18 15:25:00|26.72|26.55|26.79|26.62|26.82|26.65|26.71|26.54|117
1742311800000|2025-03-18 15:30:00|26.78|26.61|26.78|26.61|26.83|26.66|26.72|26.55|100
1742312100000|2025-03-18 15:35:00|26.77|26.6|26.95|26.78|26.96|26.79|26.74|26.57|115
1742312400000|2025-03-18 15:40:00|26.96|26.79|26.91|26.74|27.08|26.91|26.9|26.73|91
1742312700000|2025-03-18 15:45:00|26.92|26.75|26.82|26.65|26.93|26.76|26.81|26.64|71
1742313000000|2025-03-18 15:50:00|26.83|26.66|26.81|26.64|26.89|26.72|26.8|26.63|71
1742313300000|2025-03-18 15:55:00|26.8|26.63|26.84|26.67|26.85|26.68|26.76|26.59|54
1742313600000|2025-03-18 16:00:00|26.82|26.65|26.83|26.66|26.88|26.71|26.77|26.6|100
1742313900000|2025-03-18 16:05:00|26.84|26.67|26.74|26.57|26.9|26.73|26.73|26.56|85
1742314200000|2025-03-18 16:10:00|26.73|26.56|26.84|26.67|26.84|26.67|26.73|26.56|69
1742314500000|2025-03-18 16:15:00|26.83|26.66|26.78|26.61|26.85|26.68|26.74|26.57|96
1742314800000|2025-03-18 16:20:00|26.77|26.6|26.8|26.63|26.89|26.72|26.76|26.59|100
1742315100000|2025-03-18 16:25:00|26.79|26.62|26.93|26.76|26.95|26.78|26.76|26.59|85
1742315400000|2025-03-18 16:30:00|26.92|26.75|26.88|26.71|26.98|26.81|26.86|26.69|101
1742315700000|2025-03-18 16:35:00|26.87|26.7|26.82|26.65|26.92|26.75|26.81|26.64|49
1742316000000|2025-03-18 16:40:00|26.83|26.66|26.72|26.55|26.83|26.66|26.72|26.55|59
1742316300000|2025-03-18 16:45:00|26.73|26.56|26.71|26.54|26.76|26.59|26.68|26.51|68
1742316600000|2025-03-18 16:50:00|26.7|26.53|26.76|26.59|26.76|26.59|26.67|26.5|54
1742316900000|2025-03-18 16:55:00|26.77|26.6|26.87|26.7|26.87|26.7|26.77|26.6|51
1742317200000|2025-03-18 17:00:00|26.86|26.69|26.86|26.69|26.92|26.75|26.8|26.63|82
1742317500000|2025-03-18 17:05:00|26.85|26.68|26.73|26.56|26.85|26.68|26.71|26.54|57
1742317800000|2025-03-18 17:10:00|26.72|26.55|26.78|26.61|26.8|26.63|26.71|26.54|45
1742318100000|2025-03-18 17:15:00|26.79|26.62|26.7|26.53|26.8|26.63|26.69|26.52|85
1742318400000|2025-03-18 17:20:00|26.71|26.54|26.74|26.57|26.79|26.62|26.69|26.52|88
1742318700000|2025-03-18 17:25:00|26.75|26.58|26.76|26.59|26.81|26.64|26.72|26.55|94
1742319000000|2025-03-18 17:30:00|26.75|26.58|26.72|26.55|26.78|26.61|26.63|26.46|104
1742319300000|2025-03-18 17:35:00|26.73|26.56|26.87|26.7|26.87|26.7|26.71|26.54|69
1742319600000|2025-03-18 17:40:00|26.88|26.71|26.79|26.62|26.88|26.71|26.78|26.61|48
1742319900000|2025-03-18 17:45:00|26.78|26.61|26.72|26.55|26.83|26.66|26.68|26.51|68
1742320200000|2025-03-18 17:50:00|26.73|26.56|26.7|26.53|26.75|26.58|26.7|26.53|72
1742320500000|2025-03-18 17:55:00|26.69|26.52|26.71|26.54|26.72|26.55|26.65|26.48|59
1742320800000|2025-03-18 18:00:00|26.7|26.53|26.8|26.63|26.82|26.65|26.7|26.53|75
1742321100000|2025-03-18 18:05:00|26.79|26.62|26.91|26.74|26.92|26.75|26.77|26.6|64
1742321400000|2025-03-18 18:10:00|26.9|26.73|26.89|26.72|26.92|26.75|26.87|26.7|53
1742321700000|2025-03-18 18:15:00|26.94|26.77|27.02|26.85|27.02|26.85|26.94|26.77|32
1742322000000|2025-03-18 18:20:00|27.01|26.84|27.01|26.84|27.06|26.89|26.99|26.82|66
1742322300000|2025-03-18 18:25:00|26.96|26.79|26.86|26.69|26.96|26.79|26.85|26.68|19
1742323500000|2025-03-18 18:45:00|27.01|26.84|27.05|26.88|27.06|26.89|27|26.83|43
1742323800000|2025-03-18 18:50:00|27.06|26.89|26.98|26.81|27.08|26.91|26.98|26.81|58
1742324100000|2025-03-18 18:55:00|26.97|26.8|26.97|26.8|27|26.83|26.95|26.78|44
1742324400000|2025-03-18 19:00:00|26.96|26.79|27.03|26.86|27.04|26.87|26.96|26.79|63
1742324700000|2025-03-18 19:05:00|27.04|26.87|27.07|26.9|27.08|26.91|27|26.83|40
1742325000000|2025-03-18 19:10:00|27.06|26.89|27.06|26.89|27.08|26.91|27.05|26.88|19
1742325300000|2025-03-18 19:15:00|27.05|26.88|27.07|26.9|27.08|26.91|27.05|26.88|42
1742325600000|2025-03-18 19:20:00|27.06|26.89|27.03|26.86|27.08|26.91|27.01|26.84|56
1742325900000|2025-03-18 19:25:00|27.04|26.87|27.03|26.86|27.06|26.89|26.99|26.82|42
1742326200000|2025-03-18 19:30:00|27.04|26.87|27.05|26.88|27.08|26.91|27.03|26.86|43
1742326500000|2025-03-18 19:35:00|27.04|26.87|27.08|26.91|27.08|26.91|27.04|26.87|38
1742326800000|2025-03-18 19:40:00|27.07|26.9|27.04|26.87|27.08|26.91|27.04|26.87|34
1742327100000|2025-03-18 19:45:00|27.05|26.88|26.97|26.8|27.05|26.88|26.95|26.78|47
1742327400000|2025-03-18 19:50:00|26.98|26.81|27.06|26.89|27.08|26.91|26.96|26.79|63
1742327700000|2025-03-18 19:55:00|27.07|26.9|27.11|26.94|27.18|27.01|27.06|26.89|54
1742328000000|2025-03-18 20:00:00|27.1|26.93|27.07|26.9|27.14|26.97|27.05|26.88|53
1742328300000|2025-03-18 20:05:00|27.08|26.91|27.13|26.96|27.15|26.98|27.07|26.9|40
1742328600000|2025-03-18 20:10:00|27.14|26.97|27.02|26.85|27.14|26.97|27.02|26.85|34
1742328900000|2025-03-18 20:15:00|27.03|26.86|27.01|26.84|27.05|26.88|26.99|26.82|30
1742329200000|2025-03-18 20:20:00|27.02|26.85|26.92|26.75|27.02|26.85|26.92|26.75|41
1742329500000|2025-03-18 20:25:00|26.93|26.76|26.89|26.72|26.94|26.77|26.89|26.72|19
1742329800000|2025-03-18 20:30:00|26.88|26.71|26.82|26.65|26.89|26.72|26.82|26.65|41
1742330100000|2025-03-18 20:35:00|26.83|26.66|26.86|26.69|26.87|26.7|26.82|26.65|32
1742330400000|2025-03-18 20:40:00|26.87|26.7|26.89|26.72|26.92|26.75|26.87|26.7|23
1742330700000|2025-03-18 20:45:00|26.86|26.69|26.93|26.76|26.97|26.8|26.86|26.69|22
1742331000000|2025-03-18 20:50:00|26.92|26.75|26.98|26.81|26.99|26.82|26.89|26.72|33
1742331300000|2025-03-18 20:55:00|26.97|26.8|26.96|26.79|26.99|26.82|26.95|26.78|24
1742331600000|2025-03-18 21:00:00|26.95|26.78|27.06|26.89|27.07|26.9|26.94|26.77|37
1742331900000|2025-03-18 21:05:00|27.07|26.9|27.12|26.95|27.13|26.96|27.06|26.89|45
1742332200000|2025-03-18 21:10:00|27.13|26.96|27.17|27|27.17|27|27.06|26.89|48
1742332500000|2025-03-18 21:15:00|27.18|27.01|27.15|26.98|27.18|27.01|27.11|26.94|55
1742332800000|2025-03-18 21:20:00|27.16|26.99|27.09|26.92|27.16|26.99|27.07|26.9|22
1742333100000|2025-03-18 21:25:00|27.1|26.93|27.08|26.91|27.12|26.95|27.07|26.9|16
1742333400000|2025-03-18 21:30:00|27.09|26.92|27.03|26.86|27.09|26.92|27|26.83|26
1742333700000|2025-03-18 21:35:00|27.02|26.85|27.01|26.84|27.03|26.86|26.97|26.8|26
1742334000000|2025-03-18 21:40:00|27|26.83|26.99|26.82|27.02|26.85|26.98|26.81|22
1742334300000|2025-03-18 21:45:00|26.98|26.81|26.99|26.82|27|26.83|26.98|26.81|18
1742334600000|2025-03-18 21:50:00|27|26.83|27.05|26.88|27.05|26.88|26.99|26.82|13
1742334900000|2025-03-18 21:55:00|27.04|26.87|27.06|26.89|27.06|26.89|27|26.83|13
1742335200000|2025-03-18 22:00:00|27.07|26.9|27.12|26.95|27.16|26.99|27.06|26.89|49
1742335500000|2025-03-18 22:05:00|27.11|26.94|27.14|26.97|27.17|27|27.08|26.91|37
1742335800000|2025-03-18 22:10:00|27.13|26.96|27.17|27|27.18|27.01|27.1|26.93|35
1742336100000|2025-03-18 22:15:00|27.18|27.01|27.11|26.94|27.2|27.03|27.11|26.94|35
1742336400000|2025-03-18 22:20:00|27.13|26.96|27.21|27.04|27.22|27.05|27.12|26.95|45
1742336700000|2025-03-18 22:25:00|27.22|27.05|27.21|27.04|27.25|27.08|27.21|27.04|21
1742337000000|2025-03-18 22:30:00|27.22|27.05|27.29|27.12|27.31|27.14|27.16|26.99|54
1742337300000|2025-03-18 22:35:00|27.3|27.13|27.32|27.15|27.35|27.18|27.29|27.12|44
1742337600000|2025-03-18 22:40:00|27.33|27.16|27.42|27.25|27.43|27.26|27.33|27.16|35
1742337900000|2025-03-18 22:45:00|27.41|27.24|27.39|27.22|27.42|27.25|27.34|27.17|61
1742338200000|2025-03-18 22:50:00|27.4|27.23|27.43|27.26|27.45|27.28|27.4|27.23|39
1742338500000|2025-03-18 22:55:00|27.44|27.27|27.39|27.22|27.45|27.28|27.39|27.22|37
1742338800000|2025-03-18 23:00:00|27.4|27.23|27.43|27.26|27.45|27.28|27.4|27.23|32
1742339100000|2025-03-18 23:05:00|27.44|27.27|27.44|27.27|27.46|27.29|27.42|27.25|32
1742339400000|2025-03-18 23:10:00|27.45|27.28|27.49|27.32|27.51|27.34|27.44|27.27|35
1742339700000|2025-03-18 23:15:00|27.5|27.33|27.47|27.3|27.52|27.35|27.47|27.3|47
1742340000000|2025-03-18 23:20:00|27.48|27.31|27.46|27.29|27.51|27.34|27.42|27.25|41
1742340300000|2025-03-18 23:25:00|27.45|27.28|27.46|27.29|27.48|27.31|27.42|27.25|30
1742340600000|2025-03-18 23:30:00|27.47|27.3|27.42|27.25|27.48|27.31|27.36|27.19|44
1742340900000|2025-03-18 23:35:00|27.43|27.26|27.49|27.32|27.49|27.32|27.41|27.24|42
1742341200000|2025-03-18 23:40:00|27.47|27.3|27.47|27.3|27.51|27.34|27.45|27.28|36
1742341500000|2025-03-18 23:45:00|27.46|27.29|27.43|27.26|27.48|27.31|27.43|27.26|26
1742341800000|2025-03-18 23:50:00|27.44|27.27|27.44|27.27|27.48|27.31|27.44|27.27|15
1742342100000|2025-03-18 23:55:00|27.43|27.26|27.49|27.32|27.66|27.49|27.39|27.22|63
1742342400000|2025-03-19 00:00:00|27.51|27.34|27.54|27.37|27.57|27.4|27.48|27.31|101
1742342700000|2025-03-19 00:05:00|27.53|27.36|27.66|27.49|27.66|27.49|27.53|27.36|50
1742343000000|2025-03-19 00:10:00|27.65|27.48|27.62|27.45|27.66|27.49|27.62|27.45|57
1742343300000|2025-03-19 00:15:00|27.61|27.44|27.66|27.49|27.66|27.49|27.61|27.44|48
1742343600000|2025-03-19 00:20:00|27.67|27.5|27.73|27.56|27.73|27.56|27.65|27.48|49
1742343900000|2025-03-19 00:25:00|27.74|27.57|27.8|27.63|27.83|27.66|27.74|27.57|62
1742344200000|2025-03-19 00:30:00|27.81|27.64|28.07|27.9|28.07|27.9|27.81|27.64|127
1742344500000|2025-03-19 00:35:00|28.06|27.89|27.89|27.72|28.11|27.94|27.86|27.69|69
1742344800000|2025-03-19 00:40:00|27.9|27.73|27.82|27.65|27.9|27.73|27.82|27.65|32
1742345100000|2025-03-19 00:45:00|27.81|27.64|27.82|27.65|27.92|27.75|27.81|27.64|48
1742345400000|2025-03-19 00:50:00|27.81|27.64|27.79|27.62|27.91|27.74|27.79|27.62|62
1742345700000|2025-03-19 00:55:00|27.8|27.63|27.82|27.65|27.83|27.66|27.75|27.58|28
1742346000000|2025-03-19 01:00:00|27.81|27.64|27.94|27.77|27.98|27.81|27.81|27.64|55
1742346300000|2025-03-19 01:05:00|27.95|27.78|27.99|27.82|28|27.83|27.92|27.75|53
1742346600000|2025-03-19 01:10:00|28|27.83|27.86|27.69|28.04|27.87|27.86|27.69|51
1742346900000|2025-03-19 01:15:00|27.87|27.7|27.87|27.7|27.94|27.77|27.86|27.69|71
1742347200000|2025-03-19 01:20:00|27.86|27.69|27.76|27.59|27.86|27.69|27.75|27.58|53
1742347500000|2025-03-19 01:25:00|27.75|27.58|27.64|27.47|27.76|27.59|27.64|27.47|72
1742347800000|2025-03-19 01:30:00|27.63|27.46|27.66|27.49|27.74|27.57|27.58|27.41|70
1742348100000|2025-03-19 01:35:00|27.68|27.51|27.68|27.51|27.71|27.54|27.62|27.45|63
1742348400000|2025-03-19 01:40:00|27.67|27.5|27.65|27.48|27.7|27.53|27.6|27.43|48
1742348700000|2025-03-19 01:45:00|27.66|27.49|27.68|27.51|27.73|27.56|27.66|27.49|39
1742349000000|2025-03-19 01:50:00|27.67|27.5|27.73|27.56|27.75|27.58|27.65|27.48|39
1742349300000|2025-03-19 01:55:00|27.71|27.54|27.64|27.47|27.71|27.54|27.63|27.46|52
1742349600000|2025-03-19 02:00:00|27.65|27.48|27.7|27.53|27.76|27.59|27.65|27.48|71
1742349900000|2025-03-19 02:05:00|27.68|27.51|27.63|27.46|27.69|27.52|27.61|27.44|52
1742350200000|2025-03-19 02:10:00|27.62|27.45|27.64|27.47|27.66|27.49|27.61|27.44|31
1742350500000|2025-03-19 02:15:00|27.63|27.46|27.63|27.46|27.71|27.54|27.6|27.43|43
1742350800000|2025-03-19 02:20:00|27.64|27.47|27.66|27.49|27.71|27.54|27.63|27.46|47
1742351100000|2025-03-19 02:25:00|27.65|27.48|27.73|27.56|27.76|27.59|27.63|27.46|51
1742351400000|2025-03-19 02:30:00|27.74|27.57|27.85|27.68|27.86|27.69|27.7|27.53|52
1742351700000|2025-03-19 02:35:00|27.86|27.69|27.83|27.66|27.87|27.7|27.82|27.65|47
1742352000000|2025-03-19 02:40:00|27.82|27.65|27.83|27.66|27.87|27.7|27.78|27.61|47
1742352300000|2025-03-19 02:45:00|27.82|27.65|27.86|27.69|27.87|27.7|27.79|27.62|51
1742352600000|2025-03-19 02:50:00|27.87|27.7|27.8|27.63|27.89|27.72|27.8|27.63|33
1742352900000|2025-03-19 02:55:00|27.81|27.64|27.87|27.7|27.89|27.72|27.78|27.61|44
1742353200000|2025-03-19 03:00:00|27.88|27.71|27.95|27.78|27.98|27.81|27.88|27.71|56
1742353500000|2025-03-19 03:05:00|27.96|27.79|27.98|27.81|28.1|27.93|27.93|27.76|98
1742353800000|2025-03-19 03:10:00|27.97|27.8|27.99|27.82|27.99|27.82|27.9|27.73|49
1742354100000|2025-03-19 03:15:00|28|27.83|27.99|27.82|28.04|27.87|27.97|27.8|96
1742354400000|2025-03-19 03:20:00|27.98|27.81|27.94|27.77|27.99|27.82|27.91|27.74|56
1742354700000|2025-03-19 03:25:00|27.95|27.78|27.92|27.75|27.97|27.8|27.89|27.72|49
1742355000000|2025-03-19 03:30:00|27.93|27.76|27.94|27.77|27.95|27.78|27.86|27.69|55
1742355300000|2025-03-19 03:35:00|27.95|27.78|28.03|27.86|28.05|27.88|27.94|27.77|50
1742355600000|2025-03-19 03:40:00|28.02|27.85|28.05|27.88|28.07|27.9|28.02|27.85|36
1742355900000|2025-03-19 03:45:00|28.04|27.87|27.99|27.82|28.06|27.89|27.98|27.81|42
1742356200000|2025-03-19 03:50:00|28|27.83|28.12|27.95|28.12|27.95|28|27.83|39
1742356500000|2025-03-19 03:55:00|28.11|27.94|28.1|27.93|28.13|27.96|28.1|27.93|70
1742356800000|2025-03-19 04:00:00|28.11|27.94|28.06|27.89|28.14|27.97|28.01|27.84|41
1742357100000|2025-03-19 04:05:00|28.04|27.87|28.03|27.86|28.06|27.89|28.02|27.85|41
1742357400000|2025-03-19 04:10:00|28.02|27.85|27.95|27.78|28.02|27.85|27.94|27.77|50
1742357700000|2025-03-19 04:15:00|27.94|27.77|27.96|27.79|27.99|27.82|27.91|27.74|76
1742358000000|2025-03-19 04:20:00|27.97|27.8|27.94|27.77|28.01|27.84|27.93|27.76|46
1742358300000|2025-03-19 04:25:00|27.95|27.78|27.9|27.73|27.95|27.78|27.88|27.71|60
1742358600000|2025-03-19 04:30:00|27.91|27.74|27.82|27.65|27.93|27.76|27.82|27.65|54
1742358900000|2025-03-19 04:35:00|27.81|27.64|28.01|27.84|28.06|27.89|27.77|27.6|184
1742359200000|2025-03-19 04:40:00|28|27.83|27.94|27.77|28.02|27.85|27.93|27.76|68
1742359500000|2025-03-19 04:45:00|27.93|27.76|27.92|27.75|28.01|27.84|27.91|27.74|95
1742359800000|2025-03-19 04:50:00|27.91|27.74|27.9|27.73|27.95|27.78|27.88|27.71|59
1742360100000|2025-03-19 04:55:00|27.91|27.74|27.9|27.73|27.94|27.77|27.89|27.72|68
1742360400000|2025-03-19 05:00:00|27.91|27.74|27.98|27.81|27.98|27.81|27.9|27.73|83
1742360700000|2025-03-19 05:05:00|27.99|27.82|27.99|27.82|28.09|27.92|27.9|27.73|128
1742361000000|2025-03-19 05:10:00|27.98|27.81|27.95|27.78|28.01|27.84|27.92|27.75|141
1742361300000|2025-03-19 05:15:00|27.94|27.77|28.04|27.87|28.04|27.87|27.91|27.74|59
1742361600000|2025-03-19 05:20:00|28.05|27.88|28.07|27.9|28.08|27.91|27.98|27.81|64
1742361900000|2025-03-19 05:25:00|28.08|27.91|28.06|27.89|28.08|27.91|28.01|27.84|92
1742362200000|2025-03-19 05:30:00|28.05|27.88|28.13|27.96|28.13|27.96|28.02|27.85|70
1742362500000|2025-03-19 05:35:00|28.12|27.95|28.15|27.98|28.15|27.98|28.1|27.93|73
1742362800000|2025-03-19 05:40:00|28.14|27.97|28.1|27.93|28.15|27.98|28.09|27.92|79
1742363100000|2025-03-19 05:45:00|28.09|27.92|28.12|27.95|28.12|27.95|28.03|27.86|93
1742363400000|2025-03-19 05:50:00|28.13|27.96|28.14|27.97|28.15|27.98|28.11|27.94|80
1742363700000|2025-03-19 05:55:00|28.13|27.96|28.12|27.95|28.14|27.97|28.11|27.94|62
1742364000000|2025-03-19 06:00:00|28.13|27.96|28.13|27.96|28.15|27.98|28.11|27.94|75
1742364300000|2025-03-19 06:05:00|28.14|27.97|28.2|28.03|28.22|28.05|28.12|27.95|102
1742364600000|2025-03-19 06:10:00|28.21|28.04|28.2|28.03|28.23|28.06|28.17|28|83
1742364900000|2025-03-19 06:15:00|28.19|28.02|28.23|28.06|28.24|28.07|28.16|27.99|82
1742365200000|2025-03-19 06:20:00|28.22|28.05|28.19|28.02|28.23|28.06|28.15|27.98|71
1742365500000|2025-03-19 06:25:00|28.2|28.03|28.1|27.93|28.21|28.04|28.1|27.93|32
1742365800000|2025-03-19 06:30:00|28.11|27.94|28.09|27.92|28.12|27.95|28.07|27.9|31
1742366100000|2025-03-19 06:35:00|28.08|27.91|28.09|27.92|28.12|27.95|28.08|27.91|25
1742366400000|2025-03-19 06:40:00|28.08|27.91|28.02|27.85|28.09|27.92|28.02|27.85|30
1742366700000|2025-03-19 06:45:00|28.01|27.84|28.01|27.84|28.02|27.85|27.98|27.81|34
1742367000000|2025-03-19 06:50:00|28|27.83|28.01|27.84|28.02|27.85|27.97|27.8|60
1742367300000|2025-03-19 06:55:00|28|27.83|27.99|27.82|28.03|27.86|27.98|27.81|64
1742367600000|2025-03-19 07:00:00|27.98|27.81|27.99|27.82|28.03|27.86|27.94|27.77|53
1742367900000|2025-03-19 07:05:00|28|27.83|27.96|27.79|28.01|27.84|27.95|27.78|76
1742368200000|2025-03-19 07:10:00|27.95|27.78|27.93|27.76|27.97|27.8|27.92|27.75|39
1742368500000|2025-03-19 07:15:00|27.94|27.77|27.95|27.78|27.95|27.78|27.92|27.75|26
1742368800000|2025-03-19 07:20:00|27.97|27.8|28.02|27.85|28.04|27.87|27.97|27.8|46
1742369100000|2025-03-19 07:25:00|28.01|27.84|28.02|27.85|28.03|27.86|27.97|27.8|32
1742369400000|2025-03-19 07:30:00|28.01|27.84|28.07|27.9|28.12|27.95|28.01|27.84|108
1742369700000|2025-03-19 07:35:00|28.06|27.89|28.02|27.85|28.07|27.9|27.96|27.79|80
1742370000000|2025-03-19 07:40:00|28.03|27.86|28.05|27.88|28.05|27.88|27.97|27.8|113
1742370300000|2025-03-19 07:45:00|28.04|27.87|27.9|27.73|28.05|27.88|27.9|27.73|60
1742370600000|2025-03-19 07:50:00|27.91|27.74|27.86|27.69|27.96|27.79|27.86|27.69|65
1742370900000|2025-03-19 07:55:00|27.87|27.7|27.89|27.72|27.89|27.72|27.85|27.68|39
1742371200000|2025-03-19 08:00:00|27.9|27.73|27.89|27.72|27.92|27.75|27.87|27.7|46
1742371500000|2025-03-19 08:05:00|27.9|27.73|27.99|27.82|28.01|27.84|27.9|27.73|61
1742371800000|2025-03-19 08:10:00|28|27.83|28.04|27.87|28.06|27.89|28|27.83|43
1742372100000|2025-03-19 08:15:00|28.05|27.88|28.03|27.86|28.1|27.93|28.02|27.85|60
1742372400000|2025-03-19 08:20:00|28.04|27.87|28.04|27.87|28.06|27.89|28.01|27.84|45
1742372700000|2025-03-19 08:25:00|28.05|27.88|28.09|27.92|28.09|27.92|28.05|27.88|42
1742373000000|2025-03-19 08:30:00|28.08|27.91|28.01|27.84|28.09|27.92|27.99|27.82|64
1742373300000|2025-03-19 08:35:00|28|27.83|27.95|27.78|28.03|27.86|27.95|27.78|68
1742373600000|2025-03-19 08:40:00|27.96|27.79|27.89|27.72|27.96|27.79|27.87|27.7|39
1742373900000|2025-03-19 08:45:00|27.88|27.71|27.97|27.8|27.99|27.82|27.86|27.69|64
1742374200000|2025-03-19 08:50:00|27.98|27.81|27.87|27.7|27.98|27.81|27.85|27.68|70
1742374500000|2025-03-19 08:55:00|27.88|27.71|27.9|27.73|27.9|27.73|27.87|27.7|45
1742374800000|2025-03-19 09:00:00|27.89|27.72|27.86|27.69|27.92|27.75|27.86|27.69|40
1742375100000|2025-03-19 09:05:00|27.87|27.7|27.91|27.74|27.94|27.77|27.85|27.68|34
1742375400000|2025-03-19 09:10:00|27.92|27.75|27.86|27.69|27.92|27.75|27.86|27.69|31
1742375700000|2025-03-19 09:15:00|27.87|27.7|27.88|27.71|27.91|27.74|27.87|27.7|94
1742376000000|2025-03-19 09:20:00|27.87|27.7|27.88|27.71|27.91|27.74|27.87|27.7|64
1742376300000|2025-03-19 09:25:00|27.89|27.72|27.92|27.75|27.93|27.76|27.88|27.71|56
1742376600000|2025-03-19 09:30:00|27.91|27.74|27.94|27.77|27.97|27.8|27.88|27.71|76
1742376900000|2025-03-19 09:35:00|27.95|27.78|27.92|27.75|27.98|27.81|27.92|27.75|64
1742377200000|2025-03-19 09:40:00|27.93|27.76|27.9|27.73|27.93|27.76|27.89|27.72|68
1742377500000|2025-03-19 09:45:00|27.86|27.69|27.91|27.74|27.91|27.74|27.86|27.69|62
1742377800000|2025-03-19 09:50:00|27.92|27.75|27.89|27.72|27.94|27.77|27.88|27.71|46
1742378100000|2025-03-19 09:55:00|27.9|27.73|27.88|27.71|27.91|27.74|27.87|27.7|31
1742378400000|2025-03-19 10:00:00|27.89|27.72|27.95|27.78|27.98|27.81|27.89|27.72|44
1742378700000|2025-03-19 10:05:00|27.96|27.79|27.92|27.75|27.98|27.81|27.92|27.75|34
1742379000000|2025-03-19 10:10:00|27.91|27.74|27.92|27.75|27.94|27.77|27.9|27.73|24
1742379300000|2025-03-19 10:15:00|27.93|27.76|27.93|27.76|27.97|27.8|27.91|27.74|46
1742379600000|2025-03-19 10:20:00|27.94|27.77|27.94|27.77|27.97|27.8|27.92|27.75|25
1742379900000|2025-03-19 10:25:00|27.95|27.78|28.02|27.85|28.02|27.85|27.95|27.78|34
1742380200000|2025-03-19 10:30:00|28.03|27.86|28.28|28.11|28.28|28.11|28.03|27.86|124
1742380500000|2025-03-19 10:35:00|28.27|28.1|28.16|27.99|28.27|28.1|28.14|27.97|77
1742380800000|2025-03-19 10:40:00|28.15|27.98|28.17|28|28.19|28.02|28.06|27.89|68
1742381100000|2025-03-19 10:45:00|28.16|27.99|28.25|28.08|28.28|28.11|28.16|27.99|98
1742381400000|2025-03-19 10:50:00|28.26|28.09|28.26|28.09|28.28|28.11|28.23|28.06|52
1742381700000|2025-03-19 10:55:00|28.25|28.08|28.21|28.04|28.25|28.08|28.18|28.01|48
1742382000000|2025-03-19 11:00:00|28.2|28.03|28.12|27.95|28.22|28.05|28.11|27.94|50
1742382300000|2025-03-19 11:05:00|28.13|27.96|28.12|27.95|28.13|27.96|28.08|27.91|66
1742382600000|2025-03-19 11:10:00|28.13|27.96|28.23|28.06|28.3|28.13|28.12|27.95|93
1742382900000|2025-03-19 11:15:00|28.25|28.08|28.4|28.23|28.4|28.23|28.21|28.04|106
1742383200000|2025-03-19 11:20:00|28.39|28.22|28.46|28.29|28.46|28.29|28.34|28.17|76
1742383500000|2025-03-19 11:25:00|28.45|28.28|28.41|28.24|28.5|28.33|28.4|28.23|100
1742383800000|2025-03-19 11:30:00|28.4|28.23|28.71|28.54|29.07|28.9|28.37|28.2|211
1742384100000|2025-03-19 11:35:00|28.7|28.53|28.94|28.77|28.96|28.79|28.69|28.52|238
1742384400000|2025-03-19 11:40:00|28.93|28.76|28.78|28.61|29.01|28.84|28.76|28.59|256
1742384700000|2025-03-19 11:45:00|28.79|28.62|28.6|28.43|28.85|28.68|28.6|28.43|198
1742385000000|2025-03-19 11:50:00|28.59|28.42|28.71|28.54|28.72|28.55|28.59|28.42|146
1742385300000|2025-03-19 11:55:00|28.7|28.53|28.67|28.5|28.75|28.58|28.64|28.47|200
1742385600000|2025-03-19 12:00:00|28.66|28.49|28.63|28.46|28.76|28.59|28.6|28.43|186
1742385900000|2025-03-19 12:05:00|28.64|28.47|28.65|28.48|28.7|28.53|28.61|28.44|124
1742386200000|2025-03-19 12:10:00|28.66|28.49|28.69|28.52|28.75|28.58|28.64|28.47|116
1742386500000|2025-03-19 12:15:00|28.7|28.53|28.64|28.47|28.76|28.59|28.61|28.44|148
1742386800000|2025-03-19 12:20:00|28.65|28.48|28.55|28.38|28.65|28.48|28.52|28.35|139
1742387100000|2025-03-19 12:25:00|28.54|28.37|28.54|28.37|28.57|28.4|28.53|28.36|106
1742387400000|2025-03-19 12:30:00|28.53|28.36|28.54|28.37|28.61|28.44|28.53|28.36|128
1742387700000|2025-03-19 12:35:00|28.55|28.38|28.45|28.28|28.56|28.39|28.43|28.26|169
1742388000000|2025-03-19 12:40:00|28.44|28.27|28.41|28.24|28.46|28.29|28.34|28.17|120
1742388300000|2025-03-19 12:45:00|28.42|28.25|28.33|28.16|28.45|28.28|28.33|28.16|123
1742388600000|2025-03-19 12:50:00|28.32|28.15|28.31|28.14|28.34|28.17|28.26|28.09|115
1742388900000|2025-03-19 12:55:00|28.3|28.13|28.35|28.18|28.37|28.2|28.3|28.13|59
1742389200000|2025-03-19 13:00:00|28.33|28.16|28.24|28.07|28.34|28.17|28.21|28.04|122
1742389500000|2025-03-19 13:05:00|28.23|28.06|28.91|28.74|29.19|29.02|28.22|28.05|363
1742389800000|2025-03-19 13:10:00|28.9|28.73|29.12|28.95|29.47|29.3|28.89|28.72|453
1742390100000|2025-03-19 13:15:00|29.13|28.96|29.86|29.69|29.87|29.7|29.13|28.96|417
1742390400000|2025-03-19 13:20:00|29.84|29.67|29.12|28.95|29.86|29.69|29.06|28.89|455
1742390700000|2025-03-19 13:25:00|29.11|28.94|29.41|29.24|29.47|29.3|28.91|28.74|393
1742391000000|2025-03-19 13:30:00|29.42|29.25|29.17|29|29.43|29.26|29.12|28.95|432
1742391300000|2025-03-19 13:35:00|29.19|29.02|29.18|29.01|29.32|29.15|29.07|28.9|382
1742391600000|2025-03-19 13:40:00|29.19|29.02|29.41|29.24|29.46|29.29|29.17|29|362
1742391900000|2025-03-19 13:45:00|29.42|29.25|29.64|29.47|29.7|29.53|29.39|29.22|349
1742392200000|2025-03-19 13:50:00|29.63|29.46|29.66|29.49|29.74|29.57|29.39|29.22|377
1742392500000|2025-03-19 13:55:00|29.65|29.48|29.49|29.32|29.71|29.54|29.46|29.29|344
1742392800000|2025-03-19 14:00:00|29.5|29.33|29.82|29.65|29.87|29.7|29.5|29.33|353
1742393100000|2025-03-19 14:05:00|29.83|29.66|29.73|29.56|29.94|29.77|29.65|29.48|386
1742393400000|2025-03-19 14:10:00|29.74|29.57|29.59|29.42|29.78|29.61|29.5|29.33|313
1742393700000|2025-03-19 14:15:00|29.6|29.43|29.62|29.45|29.78|29.61|29.54|29.37|334
1742394000000|2025-03-19 14:20:00|29.63|29.46|29.61|29.44|29.72|29.55|29.49|29.32|330
1742394300000|2025-03-19 14:25:00|29.62|29.45|29.34|29.17|29.62|29.45|29.32|29.15|314
1742394600000|2025-03-19 14:30:00|29.33|29.16|29.23|29.06|29.34|29.17|29.16|28.99|346
1742394900000|2025-03-19 14:35:00|29.22|29.05|29.41|29.24|29.45|29.28|29.18|29.01|324
1742395200000|2025-03-19 14:40:00|29.42|29.25|29.34|29.17|29.45|29.28|29.31|29.14|213
1742395500000|2025-03-19 14:45:00|29.35|29.18|29.37|29.2|29.41|29.24|29.25|29.08|216
1742395800000|2025-03-19 14:50:00|29.38|29.21|29.44|29.27|29.53|29.36|29.36|29.19|166
1742396100000|2025-03-19 14:55:00|29.45|29.28|29.41|29.24|29.56|29.39|29.41|29.24|186
1742396400000|2025-03-19 15:00:00|29.4|29.23|29.4|29.23|29.5|29.33|29.36|29.19|235
1742396700000|2025-03-19 15:05:00|29.39|29.22|29.43|29.26|29.54|29.37|29.37|29.2|221
1742397000000|2025-03-19 15:10:00|29.44|29.27|29.26|29.09|29.44|29.27|29.21|29.04|196
1742397300000|2025-03-19 15:15:00|29.27|29.1|29.3|29.13|29.38|29.21|29.24|29.07|145
1742397600000|2025-03-19 15:20:00|29.31|29.14|29.35|29.18|29.41|29.24|29.3|29.13|115
1742397900000|2025-03-19 15:25:00|29.36|29.19|29.52|29.35|29.58|29.41|29.33|29.16|126
1742398200000|2025-03-19 15:30:00|29.53|29.36|29.64|29.47|29.68|29.51|29.49|29.32|147
1742398500000|2025-03-19 15:35:00|29.63|29.46|29.69|29.52|29.77|29.6|29.6|29.43|164
1742398800000|2025-03-19 15:40:00|29.7|29.53|29.76|29.59|29.78|29.61|29.69|29.52|115
1742399100000|2025-03-19 15:45:00|29.75|29.58|29.65|29.48|29.77|29.6|29.61|29.44|178
1742399400000|2025-03-19 15:50:00|29.66|29.49|29.57|29.4|29.71|29.54|29.52|29.35|192
1742399700000|2025-03-19 15:55:00|29.56|29.39|29.41|29.24|29.66|29.49|29.38|29.21|195
1742400000000|2025-03-19 16:00:00|29.42|29.25|29.41|29.24|29.53|29.36|29.36|29.19|193
1742400300000|2025-03-19 16:05:00|29.4|29.23|29.28|29.11|29.41|29.24|29.21|29.04|138
1742400600000|2025-03-19 16:10:00|29.26|29.09|29.25|29.08|29.35|29.18|29.19|29.02|129
1742400900000|2025-03-19 16:15:00|29.26|29.09|29.27|29.1|29.29|29.12|29.18|29.01|120
1742401200000|2025-03-19 16:20:00|29.26|29.09|29.28|29.11|29.38|29.21|29.22|29.05|174
1742401500000|2025-03-19 16:25:00|29.29|29.12|29.3|29.13|29.33|29.16|29.16|28.99|185
1742401800000|2025-03-19 16:30:00|29.31|29.14|29.12|28.95|29.33|29.16|29.1|28.93|172
1742402100000|2025-03-19 16:35:00|29.11|28.94|29.02|28.85|29.11|28.94|28.97|28.8|95
1742402400000|2025-03-19 16:40:00|29.01|28.84|29.05|28.88|29.12|28.95|29|28.83|110
1742402700000|2025-03-19 16:45:00|29.06|28.89|29.14|28.97|29.2|29.03|29.02|28.85|144
1742403000000|2025-03-19 16:50:00|29.15|28.98|29.14|28.97|29.18|29.01|29.11|28.94|112
1742403300000|2025-03-19 16:55:00|29.15|28.98|29.13|28.96|29.17|29|29.11|28.94|102
1742403600000|2025-03-19 17:00:00|29.12|28.95|29.12|28.95|29.17|29|29.06|28.89|105
1742403900000|2025-03-19 17:05:00|29.13|28.96|29.14|28.97|29.16|28.99|29.09|28.92|77
1742404200000|2025-03-19 17:10:00|29.13|28.96|29.13|28.96|29.22|29.05|29.07|28.9|108
1742404500000|2025-03-19 17:15:00|29.12|28.95|29.2|29.03|29.22|29.05|29.1|28.93|135
1742404800000|2025-03-19 17:20:00|29.19|29.02|29.1|28.93|29.19|29.02|29.09|28.92|94
1742405100000|2025-03-19 17:25:00|29.09|28.92|29.02|28.85|29.1|28.93|28.99|28.82|70
1742405400000|2025-03-19 17:30:00|29.03|28.86|28.88|28.71|29.03|28.86|28.8|28.63|120
1742405700000|2025-03-19 17:35:00|28.87|28.7|28.7|28.53|28.93|28.76|28.7|28.53|155
1742406000000|2025-03-19 17:40:00|28.71|28.54|28.76|28.59|28.91|28.74|28.65|28.48|203
1742406300000|2025-03-19 17:45:00|28.77|28.6|28.79|28.62|28.82|28.65|28.74|28.57|169
1742406600000|2025-03-19 17:50:00|28.8|28.63|28.89|28.72|28.9|28.73|28.78|28.61|108
1742406900000|2025-03-19 17:55:00|28.9|28.73|28.97|28.8|29|28.83|28.87|28.7|152
1742407200000|2025-03-19 18:00:00|28.98|28.81|28.95|28.78|29.29|29.12|28.78|28.61|433
1742407500000|2025-03-19 18:05:00|28.94|28.77|28.84|28.67|28.94|28.77|28.67|28.5|315
1742407800000|2025-03-19 18:10:00|28.83|28.66|29.08|28.91|29.09|28.92|28.83|28.66|325
1742408100000|2025-03-19 18:15:00|29.09|28.92|28.91|28.74|29.21|29.04|28.9|28.73|257
1742408400000|2025-03-19 18:20:00|28.9|28.73|28.87|28.7|28.98|28.81|28.81|28.64|274
1742408700000|2025-03-19 18:25:00|28.85|28.68|28.8|28.63|28.91|28.74|28.75|28.58|244
1742409000000|2025-03-19 18:30:00|28.81|28.64|28.89|28.72|29.01|28.84|28.8|28.63|257
1742409300000|2025-03-19 18:35:00|28.88|28.71|28.79|28.62|28.9|28.73|28.75|28.58|223
1742409600000|2025-03-19 18:40:00|28.78|28.61|28.87|28.7|28.88|28.71|28.74|28.57|186
1742409900000|2025-03-19 18:45:00|28.88|28.71|28.84|28.67|28.92|28.75|28.77|28.6|171
1742410200000|2025-03-19 18:50:00|28.85|28.68|29.09|28.92|29.15|28.98|28.82|28.65|244
1742410500000|2025-03-19 18:55:00|29.08|28.91|29.22|29.05|29.34|29.17|29.05|28.88|217
1742410800000|2025-03-19 19:00:00|29.23|29.06|29.19|29.02|29.31|29.14|29.14|28.97|249
1742411100000|2025-03-19 19:05:00|29.18|29.01|29.29|29.12|29.37|29.2|29.14|28.97|240
1742411400000|2025-03-19 19:10:00|29.3|29.13|29.19|29.02|29.32|29.15|29.12|28.95|180
1742411700000|2025-03-19 19:15:00|29.2|29.03|29.17|29|29.21|29.04|29.07|28.9|190
1742412000000|2025-03-19 19:20:00|29.16|28.99|28.98|28.81|29.18|29.01|28.9|28.73|192
1742412300000|2025-03-19 19:25:00|28.99|28.82|28.92|28.75|29.01|28.84|28.87|28.7|159
1742412600000|2025-03-19 19:30:00|28.91|28.74|28.94|28.77|29.04|28.87|28.89|28.72|195
1742412900000|2025-03-19 19:35:00|28.95|28.78|28.96|28.79|28.97|28.8|28.87|28.7|181
1742413200000|2025-03-19 19:40:00|28.95|28.78|29|28.83|29.03|28.86|28.91|28.74|195
1742413500000|2025-03-19 19:45:00|28.99|28.82|28.98|28.81|29.04|28.87|28.96|28.79|135
1742413800000|2025-03-19 19:50:00|28.96|28.79|29.04|28.87|29.07|28.9|28.91|28.74|135
1742414100000|2025-03-19 19:55:00|29.02|28.85|29.11|28.94|29.13|28.96|28.99|28.82|157
1742414400000|2025-03-19 20:00:00|29.12|28.95|29.17|29|29.21|29.04|29.08|28.91|150
1742414700000|2025-03-19 20:05:00|29.18|29.01|29.11|28.94|29.24|29.07|29.11|28.94|140
1742415000000|2025-03-19 20:10:00|29.13|28.96|29.05|28.88|29.15|28.98|29.04|28.87|109
1742415300000|2025-03-19 20:15:00|29.06|28.89|29.01|28.84|29.16|28.99|29|28.83|122
1742415600000|2025-03-19 20:20:00|29|28.83|28.98|28.81|29.05|28.88|28.96|28.79|78
1742415900000|2025-03-19 20:25:00|28.97|28.8|28.92|28.75|28.99|28.82|28.9|28.73|81
1742416200000|2025-03-19 20:30:00|28.91|28.74|28.83|28.66|28.92|28.75|28.8|28.63|73
1742416500000|2025-03-19 20:35:00|28.82|28.65|28.76|28.59|28.9|28.73|28.74|28.57|72
1742416800000|2025-03-19 20:40:00|28.77|28.6|28.7|28.53|28.79|28.62|28.68|28.51|81
1742417100000|2025-03-19 20:45:00|28.68|28.51|28.64|28.47|28.71|28.54|28.63|28.46|59
1742417400000|2025-03-19 20:50:00|28.65|28.48|28.65|28.48|28.66|28.49|28.61|28.44|53
1742417700000|2025-03-19 20:55:00|28.64|28.47|28.71|28.54|28.71|28.54|28.59|28.42|50
1742418000000|2025-03-19 21:00:00|28.7|28.53|28.8|28.63|28.84|28.67|28.69|28.52|113
1742418300000|2025-03-19 21:05:00|28.81|28.64|28.83|28.66|28.85|28.68|28.75|28.58|102
1742418600000|2025-03-19 21:10:00|28.84|28.67|28.84|28.67|28.85|28.68|28.8|28.63|94
1742418900000|2025-03-19 21:15:00|28.83|28.66|28.8|28.63|28.85|28.68|28.79|28.62|100
1742419200000|2025-03-19 21:20:00|28.79|28.62|28.78|28.61|28.84|28.67|28.76|28.59|46
1742419500000|2025-03-19 21:25:00|28.79|28.62|28.82|28.65|28.84|28.67|28.77|28.6|38
1742419800000|2025-03-19 21:30:00|28.81|28.64|28.93|28.76|28.93|28.76|28.81|28.64|36
1742420100000|2025-03-19 21:35:00|28.94|28.77|28.83|28.66|28.99|28.82|28.82|28.65|69
1742420400000|2025-03-19 21:40:00|28.84|28.67|28.74|28.57|28.84|28.67|28.73|28.56|46
1742420700000|2025-03-19 21:45:00|28.75|28.58|28.84|28.67|28.84|28.67|28.75|28.58|21
1742421000000|2025-03-19 21:50:00|28.83|28.66|28.73|28.56|28.84|28.67|28.72|28.55|59
1742421300000|2025-03-19 21:55:00|28.72|28.55|28.82|28.65|28.82|28.65|28.69|28.52|55
1742421600000|2025-03-19 22:00:00|28.83|28.66|28.81|28.64|28.93|28.76|28.79|28.62|209
1742421900000|2025-03-19 22:05:00|28.82|28.65|28.84|28.67|28.88|28.71|28.78|28.61|103
1742422200000|2025-03-19 22:10:00|28.83|28.66|28.94|28.77|28.94|28.77|28.83|28.66|80
1742422500000|2025-03-19 22:15:00|28.95|28.78|28.91|28.74|28.95|28.78|28.87|28.7|101
1742422800000|2025-03-19 22:20:00|28.9|28.73|28.86|28.69|28.91|28.74|28.85|28.68|97
1742423100000|2025-03-19 22:25:00|28.87|28.7|28.88|28.71|28.89|28.72|28.84|28.67|59
1742423400000|2025-03-19 22:30:00|28.87|28.7|28.91|28.74|28.93|28.76|28.85|28.68|117
1742423700000|2025-03-19 22:35:00|28.9|28.73|28.91|28.74|28.96|28.79|28.9|28.73|64
1742424000000|2025-03-19 22:40:00|28.9|28.73|29.07|28.9|29.1|28.93|28.9|28.73|96
1742424300000|2025-03-19 22:45:00|29.06|28.89|29.04|28.87|29.15|28.98|29|28.83|138
1742424600000|2025-03-19 22:50:00|29.03|28.86|29.02|28.85|29.05|28.88|28.99|28.82|71
1742424900000|2025-03-19 22:55:00|29.01|28.84|28.95|28.78|29.02|28.85|28.91|28.74|48
1742425200000|2025-03-19 23:00:00|28.96|28.79|29.04|28.87|29.05|28.88|28.95|28.78|102
1742425500000|2025-03-19 23:05:00|29.05|28.88|29.07|28.9|29.08|28.91|29|28.83|87
1742425800000|2025-03-19 23:10:00|29.06|28.89|29.04|28.87|29.07|28.9|29.01|28.84|90
1742426100000|2025-03-19 23:15:00|29.03|28.86|29.08|28.91|29.08|28.91|29.03|28.86|67
1742426400000|2025-03-19 23:20:00|29.09|28.92|29.11|28.94|29.16|28.99|29.09|28.92|66
1742426700000|2025-03-19 23:25:00|29.1|28.93|29.19|29.02|29.26|29.09|29.1|28.93|98
1742427000000|2025-03-19 23:30:00|29.18|29.01|29.2|29.03|29.26|29.09|29.16|28.99|89
1742427300000|2025-03-19 23:35:00|29.19|29.02|29.13|28.96|29.21|29.04|29.13|28.96|73
1742427600000|2025-03-19 23:40:00|29.12|28.95|29.21|29.04|29.26|29.09|29.11|28.94|96
1742427900000|2025-03-19 23:45:00|29.2|29.03|29.31|29.14|29.33|29.16|29.2|29.03|107
1742428200000|2025-03-19 23:50:00|29.3|29.13|29.27|29.1|29.33|29.16|29.26|29.09|96
1742428500000|2025-03-19 23:55:00|29.28|29.11|29.21|29.04|29.28|29.11|29.15|28.98|60
1742428800000|2025-03-20 00:00:00|29.22|29.05|29.38|29.21|29.42|29.25|29.19|29.02|223
1742429100000|2025-03-20 00:05:00|29.36|29.19|29.34|29.17|29.37|29.2|29.28|29.11|155
1742429400000|2025-03-20 00:10:00|29.33|29.16|29.26|29.09|29.35|29.18|29.24|29.07|119
1742429700000|2025-03-20 00:15:00|29.25|29.08|29.09|28.92|29.26|29.09|29.09|28.92|128
1742430000000|2025-03-20 00:20:00|29.08|28.91|29.07|28.9|29.11|28.94|29.01|28.84|105
1742430300000|2025-03-20 00:25:00|29.06|28.89|29.03|28.86|29.08|28.91|29.01|28.84|93
1742430600000|2025-03-20 00:30:00|29.02|28.85|28.95|28.78|29.05|28.88|28.92|28.75|130
1742430900000|2025-03-20 00:35:00|28.96|28.79|28.83|28.66|28.97|28.8|28.79|28.62|111
1742431200000|2025-03-20 00:40:00|28.82|28.65|28.83|28.66|28.88|28.71|28.8|28.63|136
1742431500000|2025-03-20 00:45:00|28.84|28.67|28.74|28.57|28.86|28.69|28.72|28.55|136
1742431800000|2025-03-20 00:50:00|28.76|28.59|28.86|28.69|28.88|28.71|28.71|28.54|142
1742432100000|2025-03-20 00:55:00|28.87|28.7|28.76|28.59|28.89|28.72|28.76|28.59|117
1742432400000|2025-03-20 01:00:00|28.78|28.61|28.83|28.66|28.85|28.68|28.73|28.56|144
1742432700000|2025-03-20 01:05:00|28.84|28.67|28.87|28.7|28.89|28.72|28.79|28.62|104
1742433000000|2025-03-20 01:10:00|28.88|28.71|28.85|28.68|28.9|28.73|28.85|28.68|74
1742433300000|2025-03-20 01:15:00|28.86|28.69|28.87|28.7|28.87|28.7|28.8|28.63|77
1742433600000|2025-03-20 01:20:00|28.88|28.71|28.83|28.66|28.88|28.71|28.77|28.6|80
1742433900000|2025-03-20 01:25:00|28.84|28.67|28.83|28.66|28.86|28.69|28.8|28.63|60
1742434200000|2025-03-20 01:30:00|28.82|28.65|28.75|28.58|28.83|28.66|28.75|28.58|109
1742434500000|2025-03-20 01:35:00|28.76|28.59|28.69|28.52|28.77|28.6|28.67|28.5|80
1742434800000|2025-03-20 01:40:00|28.7|28.53|28.66|28.49|28.73|28.56|28.65|28.48|86
1742435100000|2025-03-20 01:45:00|28.67|28.5|28.75|28.58|28.77|28.6|28.67|28.5|108
1742435400000|2025-03-20 01:50:00|28.76|28.59|28.71|28.54|28.81|28.64|28.69|28.52|85
1742435700000|2025-03-20 01:55:00|28.72|28.55|28.7|28.53|28.73|28.56|28.67|28.5|62
1742436000000|2025-03-20 02:00:00|28.71|28.54|28.62|28.45|28.72|28.55|28.61|28.44|94
1742436300000|2025-03-20 02:05:00|28.63|28.46|28.59|28.42|28.64|28.47|28.58|28.41|59
1742436600000|2025-03-20 02:10:00|28.6|28.43|28.63|28.46|28.65|28.48|28.58|28.41|62
1742436900000|2025-03-20 02:15:00|28.62|28.45|28.65|28.48|28.65|28.48|28.56|28.39|85
1742437200000|2025-03-20 02:20:00|28.66|28.49|28.66|28.49|28.66|28.49|28.6|28.43|61
1742437500000|2025-03-20 02:25:00|28.65|28.48|28.67|28.5|28.68|28.51|28.64|28.47|77
1742437800000|2025-03-20 02:30:00|28.66|28.49|28.68|28.51|28.69|28.52|28.64|28.47|98
1742438100000|2025-03-20 02:35:00|28.67|28.5|28.72|28.55|28.74|28.57|28.66|28.49|90
1742438400000|2025-03-20 02:40:00|28.71|28.54|28.69|28.52|28.72|28.55|28.67|28.5|91
1742438700000|2025-03-20 02:45:00|28.7|28.53|28.67|28.5|28.75|28.58|28.67|28.5|94
1742439000000|2025-03-20 02:50:00|28.66|28.49|28.72|28.55|28.74|28.57|28.65|28.48|46
1742439300000|2025-03-20 02:55:00|28.74|28.57|28.74|28.57|28.76|28.59|28.7|28.53|69
1742439600000|2025-03-20 03:00:00|28.75|28.58|28.63|28.46|28.76|28.59|28.62|28.45|47
1742439900000|2025-03-20 03:05:00|28.62|28.45|28.7|28.53|28.7|28.53|28.62|28.45|43
1742440200000|2025-03-20 03:10:00|28.69|28.52|28.63|28.46|28.7|28.53|28.61|28.44|53
1742440500000|2025-03-20 03:15:00|28.62|28.45|28.68|28.51|28.72|28.55|28.61|28.44|55
1742440800000|2025-03-20 03:20:00|28.69|28.52|28.63|28.46|28.69|28.52|28.61|28.44|38
1742441100000|2025-03-20 03:25:00|28.62|28.45|28.66|28.49|28.68|28.51|28.62|28.45|27
1742441400000|2025-03-20 03:30:00|28.67|28.5|28.71|28.54|28.72|28.55|28.65|28.48|44
1742441700000|2025-03-20 03:35:00|28.72|28.55|28.71|28.54|28.77|28.6|28.7|28.53|40
1742442000000|2025-03-20 03:40:00|28.72|28.55|28.76|28.59|28.76|28.59|28.7|28.53|47
1742442300000|2025-03-20 03:45:00|28.75|28.58|28.67|28.5|28.78|28.61|28.67|28.5|62
1742442600000|2025-03-20 03:50:00|28.66|28.49|28.6|28.43|28.66|28.49|28.58|28.41|70
1742442900000|2025-03-20 03:55:00|28.61|28.44|28.62|28.45|28.63|28.46|28.59|28.42|61
1742443200000|2025-03-20 04:00:00|28.61|28.44|28.64|28.47|28.64|28.47|28.59|28.42|46
1742443500000|2025-03-20 04:05:00|28.63|28.46|28.58|28.41|28.65|28.48|28.57|28.4|64
1742443800000|2025-03-20 04:10:00|28.57|28.4|28.52|28.35|28.59|28.42|28.49|28.32|88
1742444100000|2025-03-20 04:15:00|28.51|28.34|28.5|28.33|28.51|28.34|28.46|28.29|68
1742444400000|2025-03-20 04:20:00|28.51|28.34|28.51|28.34|28.52|28.35|28.47|28.3|58
1742444700000|2025-03-20 04:25:00|28.5|28.33|28.49|28.32|28.52|28.35|28.46|28.29|60
1742445000000|2025-03-20 04:30:00|28.48|28.31|28.46|28.29|28.49|28.32|28.41|28.24|90
1742445300000|2025-03-20 04:35:00|28.45|28.28|28.45|28.28|28.47|28.3|28.43|28.26|72
1742445600000|2025-03-20 04:40:00|28.46|28.29|28.54|28.37|28.73|28.56|28.42|28.25|133
1742445900000|2025-03-20 04:45:00|28.55|28.38|28.5|28.33|28.56|28.39|28.46|28.29|126
1742446200000|2025-03-20 04:50:00|28.51|28.34|28.5|28.33|28.55|28.38|28.49|28.32|91
1742446500000|2025-03-20 04:55:00|28.51|28.34|28.52|28.35|28.55|28.38|28.5|28.33|40
1742446800000|2025-03-20 05:00:00|28.53|28.36|28.53|28.36|28.57|28.4|28.48|28.31|92
1742447100000|2025-03-20 05:05:00|28.54|28.37|28.54|28.37|28.56|28.39|28.51|28.34|59
1742447400000|2025-03-20 05:10:00|28.53|28.36|28.57|28.4|28.59|28.42|28.52|28.35|68
1742447700000|2025-03-20 05:15:00|28.56|28.39|28.49|28.32|28.57|28.4|28.47|28.3|74
1742448000000|2025-03-20 05:20:00|28.5|28.33|28.42|28.25|28.5|28.33|28.4|28.23|80
1742448300000|2025-03-20 05:25:00|28.43|28.26|28.4|28.23|28.43|28.26|28.36|28.19|91
1742448600000|2025-03-20 05:30:00|28.39|28.22|28.44|28.27|28.47|28.3|28.39|28.22|63
1742448900000|2025-03-20 05:35:00|28.45|28.28|28.45|28.28|28.46|28.29|28.42|28.25|65
1742449200000|2025-03-20 05:40:00|28.44|28.27|28.41|28.24|28.46|28.29|28.41|28.24|43
1742449500000|2025-03-20 05:45:00|28.42|28.25|28.4|28.23|28.42|28.25|28.32|28.15|81
1742449800000|2025-03-20 05:50:00|28.41|28.24|28.44|28.27|28.45|28.28|28.39|28.22|51
1742450100000|2025-03-20 05:55:00|28.43|28.26|28.5|28.33|28.51|28.34|28.43|28.26|44
1742450400000|2025-03-20 06:00:00|28.49|28.32|28.52|28.35|28.53|28.36|28.45|28.28|54
1742450700000|2025-03-20 06:05:00|28.51|28.34|28.55|28.38|28.55|28.38|28.51|28.34|53
1742451000000|2025-03-20 06:10:00|28.54|28.37|28.57|28.4|28.59|28.42|28.54|28.37|34
1742451300000|2025-03-20 06:15:00|28.56|28.39|28.54|28.37|28.61|28.44|28.53|28.36|60
1742451600000|2025-03-20 06:20:00|28.53|28.36|28.61|28.44|28.65|28.48|28.53|28.36|49
1742451900000|2025-03-20 06:25:00|28.62|28.45|28.59|28.42|28.66|28.49|28.59|28.42|56
1742452200000|2025-03-20 06:30:00|28.58|28.41|28.61|28.44|28.64|28.47|28.57|28.4|59
1742452500000|2025-03-20 06:35:00|28.6|28.43|28.53|28.36|28.6|28.43|28.53|28.36|64
1742452800000|2025-03-20 06:40:00|28.52|28.35|28.52|28.35|28.54|28.37|28.48|28.31|67
1742453100000|2025-03-20 06:45:00|28.53|28.36|28.53|28.36|28.56|28.39|28.49|28.32|58
1742453400000|2025-03-20 06:50:00|28.54|28.37|28.62|28.45|28.62|28.45|28.53|28.36|52
1742453700000|2025-03-20 06:55:00|28.61|28.44|28.6|28.43|28.63|28.46|28.59|28.42|26
1742454000000|2025-03-20 07:00:00|28.59|28.42|28.58|28.41|28.64|28.47|28.56|28.39|58
1742454300000|2025-03-20 07:05:00|28.57|28.4|28.57|28.4|28.61|28.44|28.55|28.38|49
1742454600000|2025-03-20 07:10:00|28.59|28.42|28.6|28.43|28.62|28.45|28.56|28.39|79
1742454900000|2025-03-20 07:15:00|28.61|28.44|28.49|28.32|28.61|28.44|28.49|28.32|98
1742455200000|2025-03-20 07:20:00|28.48|28.31|28.51|28.34|28.54|28.37|28.47|28.3|48
1742455500000|2025-03-20 07:25:00|28.5|28.33|28.5|28.33|28.51|28.34|28.47|28.3|47
1742455800000|2025-03-20 07:30:00|28.49|28.32|28.51|28.34|28.51|28.34|28.46|28.29|75
1742456100000|2025-03-20 07:35:00|28.5|28.33|28.47|28.3|28.52|28.35|28.44|28.27|65
1742456400000|2025-03-20 07:40:00|28.46|28.29|28.48|28.31|28.51|28.34|28.45|28.28|34
1742456700000|2025-03-20 07:45:00|28.49|28.32|28.52|28.35|28.52|28.35|28.46|28.29|41
1742457000000|2025-03-20 07:50:00|28.51|28.34|28.56|28.39|28.58|28.41|28.51|28.34|75
1742457300000|2025-03-20 07:55:00|28.55|28.38|28.56|28.39|28.6|28.43|28.52|28.35|48
1742457600000|2025-03-20 08:00:00|28.57|28.4|28.54|28.37|28.59|28.42|28.53|28.36|40
1742457900000|2025-03-20 08:05:00|28.55|28.38|28.52|28.35|28.56|28.39|28.48|28.31|69
1742458200000|2025-03-20 08:10:00|28.51|28.34|28.7|28.53|28.73|28.56|28.5|28.33|89
1742458500000|2025-03-20 08:15:00|28.71|28.54|28.75|28.58|28.75|28.58|28.67|28.5|97
1742458800000|2025-03-20 08:20:00|28.76|28.59|28.73|28.56|28.82|28.65|28.71|28.54|90
1742459100000|2025-03-20 08:25:00|28.75|28.58|28.77|28.6|28.85|28.68|28.75|28.58|81
1742459400000|2025-03-20 08:30:00|28.76|28.59|28.85|28.68|28.85|28.68|28.73|28.56|105
1742459700000|2025-03-20 08:35:00|28.84|28.67|28.89|28.72|28.91|28.74|28.83|28.66|110
1742460000000|2025-03-20 08:40:00|28.9|28.73|28.82|28.65|28.91|28.74|28.74|28.57|142
1742460300000|2025-03-20 08:45:00|28.83|28.66|28.81|28.64|28.86|28.69|28.76|28.59|143
1742460600000|2025-03-20 08:50:00|28.8|28.63|28.88|28.71|28.88|28.71|28.8|28.63|65
1742460900000|2025-03-20 08:55:00|28.87|28.7|28.88|28.71|28.92|28.75|28.85|28.68|74
1742461200000|2025-03-20 09:00:00|28.87|28.7|28.83|28.66|28.91|28.74|28.82|28.65|74
1742461500000|2025-03-20 09:05:00|28.84|28.67|28.83|28.66|28.86|28.69|28.8|28.63|50
1742461800000|2025-03-20 09:10:00|28.84|28.67|28.84|28.67|28.85|28.68|28.8|28.63|59
1742462100000|2025-03-20 09:15:00|28.83|28.66|28.82|28.65|28.84|28.67|28.78|28.61|70
1742462400000|2025-03-20 09:20:00|28.83|28.66|28.82|28.65|28.89|28.72|28.81|28.64|97
1742462700000|2025-03-20 09:25:00|28.81|28.64|28.83|28.66|28.85|28.68|28.77|28.6|61
1742463000000|2025-03-20 09:30:00|28.82|28.65|28.98|28.81|28.98|28.81|28.78|28.61|121
1742463300000|2025-03-20 09:35:00|28.97|28.8|29.04|28.87|29.08|28.91|28.93|28.76|102
1742463600000|2025-03-20 09:40:00|29.03|28.86|28.98|28.81|29.06|28.89|28.97|28.8|96
1742463900000|2025-03-20 09:45:00|28.97|28.8|28.98|28.81|29|28.83|28.95|28.78|76
1742464200000|2025-03-20 09:50:00|28.99|28.82|28.9|28.73|28.99|28.82|28.89|28.72|51
1742464500000|2025-03-20 09:55:00|28.89|28.72|28.97|28.8|28.97|28.8|28.88|28.71|31
1742464800000|2025-03-20 10:00:00|28.96|28.79|28.95|28.78|28.99|28.82|28.94|28.77|52
1742465100000|2025-03-20 10:05:00|28.94|28.77|28.76|28.59|28.95|28.78|28.75|28.58|54
1742465400000|2025-03-20 10:10:00|28.77|28.6|28.71|28.54|28.77|28.6|28.63|28.46|69
1742465700000|2025-03-20 10:15:00|28.72|28.55|28.51|28.34|28.75|28.58|28.49|28.32|122
1742466000000|2025-03-20 10:20:00|28.5|28.33|28.58|28.41|28.6|28.43|28.44|28.27|180
1742466300000|2025-03-20 10:25:00|28.57|28.4|28.54|28.37|28.59|28.42|28.48|28.31|139
1742466600000|2025-03-20 10:30:00|28.53|28.36|28.65|28.48|28.65|28.48|28.52|28.35|175
1742466900000|2025-03-20 10:35:00|28.64|28.47|28.61|28.44|28.65|28.48|28.54|28.37|128
1742467200000|2025-03-20 10:40:00|28.62|28.45|28.67|28.5|28.67|28.5|28.59|28.42|86
1742467500000|2025-03-20 10:45:00|28.68|28.51|28.71|28.54|28.72|28.55|28.67|28.5|69
1742467800000|2025-03-20 10:50:00|28.7|28.53|28.65|28.48|28.7|28.53|28.62|28.45|75
1742468100000|2025-03-20 10:55:00|28.66|28.49|28.64|28.47|28.67|28.5|28.63|28.46|52
1742468400000|2025-03-20 11:00:00|28.65|28.48|28.67|28.5|28.7|28.53|28.61|28.44|87
1742468700000|2025-03-20 11:05:00|28.68|28.51|28.65|28.48|28.73|28.56|28.61|28.44|84
1742469000000|2025-03-20 11:10:00|28.64|28.47|28.63|28.46|28.66|28.49|28.61|28.44|57
1742469300000|2025-03-20 11:15:00|28.64|28.47|28.65|28.48|28.74|28.57|28.62|28.45|102
1742469600000|2025-03-20 11:20:00|28.66|28.49|28.59|28.42|28.69|28.52|28.56|28.39|91
1742469900000|2025-03-20 11:25:00|28.61|28.44|28.67|28.5|28.67|28.5|28.61|28.44|63
1742470200000|2025-03-20 11:30:00|28.66|28.49|28.72|28.55|28.73|28.56|28.64|28.47|126
1742470500000|2025-03-20 11:35:00|28.71|28.54|28.71|28.54|28.73|28.56|28.66|28.49|55
1742470800000|2025-03-20 11:40:00|28.72|28.55|28.73|28.56|28.77|28.6|28.71|28.54|79
1742471100000|2025-03-20 11:45:00|28.72|28.55|28.67|28.5|28.72|28.55|28.67|28.5|62
1742471400000|2025-03-20 11:50:00|28.68|28.51|28.63|28.46|28.68|28.51|28.62|28.45|53
1742471700000|2025-03-20 11:55:00|28.62|28.45|28.66|28.49|28.66|28.49|28.61|28.44|55
1742472000000|2025-03-20 12:00:00|28.67|28.5|28.6|28.43|28.67|28.5|28.59|28.42|75
1742472300000|2025-03-20 12:05:00|28.59|28.42|28.62|28.45|28.64|28.47|28.57|28.4|72
1742472600000|2025-03-20 12:10:00|28.63|28.46|28.63|28.46|28.64|28.47|28.58|28.41|75
1742472900000|2025-03-20 12:15:00|28.62|28.45|28.69|28.52|28.71|28.54|28.6|28.43|78
1742473200000|2025-03-20 12:20:00|28.7|28.53|28.67|28.5|28.73|28.56|28.65|28.48|92
1742473500000|2025-03-20 12:25:00|28.66|28.49|28.59|28.42|28.67|28.5|28.58|28.41|55
1742473800000|2025-03-20 12:30:00|28.6|28.43|28.67|28.5|28.68|28.51|28.58|28.41|105
1742474100000|2025-03-20 12:35:00|28.66|28.49|28.62|28.45|28.67|28.5|28.57|28.4|88
1742474400000|2025-03-20 12:40:00|28.63|28.46|28.6|28.43|28.64|28.47|28.52|28.35|109
1742474700000|2025-03-20 12:45:00|28.59|28.42|28.59|28.42|28.61|28.44|28.55|28.38|75
1742475000000|2025-03-20 12:50:00|28.6|28.43|28.64|28.47|28.65|28.48|28.58|28.41|47
1742475300000|2025-03-20 12:55:00|28.63|28.46|28.67|28.5|28.69|28.52|28.62|28.45|54
1742475600000|2025-03-20 13:00:00|28.66|28.49|28.66|28.49|28.7|28.53|28.64|28.47|76
1742475900000|2025-03-20 13:05:00|28.65|28.48|28.59|28.42|28.65|28.48|28.57|28.4|55
1742476200000|2025-03-20 13:10:00|28.6|28.43|28.59|28.42|28.64|28.47|28.57|28.4|60
1742476500000|2025-03-20 13:15:00|28.58|28.41|28.59|28.42|28.61|28.44|28.58|28.41|68
1742476800000|2025-03-20 13:20:00|28.58|28.41|28.55|28.38|28.58|28.41|28.52|28.35|54
1742477100000|2025-03-20 13:25:00|28.56|28.39|28.53|28.36|28.6|28.43|28.51|28.34|44
1742477400000|2025-03-20 13:30:00|28.54|28.37|28.65|28.48|28.67|28.5|28.5|28.33|118
1742477700000|2025-03-20 13:35:00|28.64|28.47|28.73|28.56|28.73|28.56|28.64|28.47|111
1742478000000|2025-03-20 13:40:00|28.74|28.57|28.73|28.56|28.8|28.63|28.7|28.53|103
1742478300000|2025-03-20 13:45:00|28.72|28.55|28.8|28.63|28.81|28.64|28.72|28.55|84
1742478600000|2025-03-20 13:50:00|28.79|28.62|28.68|28.51|28.81|28.64|28.66|28.49|94
1742478900000|2025-03-20 13:55:00|28.66|28.49|28.78|28.61|28.81|28.64|28.6|28.43|127
1742479200000|2025-03-20 14:00:00|28.76|28.59|28.89|28.72|28.95|28.78|28.75|28.58|188
1742479500000|2025-03-20 14:05:00|28.88|28.71|28.88|28.71|28.98|28.81|28.85|28.68|190
1742479800000|2025-03-20 14:10:00|28.89|28.72|28.88|28.71|28.89|28.72|28.83|28.66|126
1742480100000|2025-03-20 14:15:00|28.89|28.72|28.96|28.79|29|28.83|28.82|28.65|185
1742480400000|2025-03-20 14:20:00|28.95|28.78|29|28.83|29.01|28.84|28.92|28.75|155
1742480700000|2025-03-20 14:25:00|28.99|28.82|28.96|28.79|29.02|28.85|28.95|28.78|156
1742481000000|2025-03-20 14:30:00|28.97|28.8|28.86|28.69|28.98|28.81|28.85|28.68|72
1742481300000|2025-03-20 14:35:00|28.85|28.68|28.89|28.72|28.96|28.79|28.84|28.67|116
1742481600000|2025-03-20 14:40:00|28.88|28.71|28.84|28.67|28.88|28.71|28.83|28.66|85
1742481900000|2025-03-20 14:45:00|28.83|28.66|28.95|28.78|28.95|28.78|28.8|28.63|102
1742482200000|2025-03-20 14:50:00|28.96|28.79|28.99|28.82|29.03|28.86|28.84|28.67|115
1742482500000|2025-03-20 14:55:00|29|28.83|28.98|28.81|29.01|28.84|28.95|28.78|52
1742482800000|2025-03-20 15:00:00|28.99|28.82|28.74|28.57|28.99|28.82|28.65|28.48|166
1742483100000|2025-03-20 15:05:00|28.75|28.58|28.9|28.73|28.92|28.75|28.71|28.54|126
1742483400000|2025-03-20 15:10:00|28.91|28.74|28.86|28.69|28.93|28.76|28.84|28.67|89
1742483700000|2025-03-20 15:15:00|28.87|28.7|28.59|28.42|28.87|28.7|28.59|28.42|81
1742484000000|2025-03-20 15:20:00|28.6|28.43|28.61|28.44|28.61|28.44|28.51|28.34|70
1742484300000|2025-03-20 15:25:00|28.59|28.42|28.58|28.41|28.63|28.46|28.56|28.39|71
1742484600000|2025-03-20 15:30:00|28.57|28.4|28.47|28.3|28.58|28.41|28.46|28.29|58
1742484900000|2025-03-20 15:35:00|28.46|28.29|28.25|28.08|28.46|28.29|28.24|28.07|141
1742485200000|2025-03-20 15:40:00|28.24|28.07|28.36|28.19|28.44|28.27|28.24|28.07|98
1742485500000|2025-03-20 15:45:00|28.37|28.2|28.39|28.22|28.47|28.3|28.36|28.19|90
1742485800000|2025-03-20 15:50:00|28.38|28.21|28.27|28.1|28.42|28.25|28.25|28.08|53
1742486100000|2025-03-20 15:55:00|28.26|28.09|28.24|28.07|28.31|28.14|28.23|28.06|94
1742486400000|2025-03-20 16:00:00|28.23|28.06|28.39|28.22|28.43|28.26|28.23|28.06|131
1742486700000|2025-03-20 16:05:00|28.4|28.23|28.33|28.16|28.41|28.24|28.29|28.12|104
1742487000000|2025-03-20 16:10:00|28.34|28.17|28.22|28.05|28.34|28.17|28.19|28.02|105
1742487300000|2025-03-20 16:15:00|28.21|28.04|28.25|28.08|28.29|28.12|28.19|28.02|129
1742487600000|2025-03-20 16:20:00|28.24|28.07|28.16|27.99|28.24|28.07|28.1|27.93|122
1742487900000|2025-03-20 16:25:00|28.15|27.98|28.11|27.94|28.18|28.01|28.1|27.93|108
1742488200000|2025-03-20 16:30:00|28.1|27.93|28|27.83|28.14|27.97|28|27.83|163
1742488500000|2025-03-20 16:35:00|28.01|27.84|28.06|27.89|28.13|27.96|27.99|27.82|152
1742488800000|2025-03-20 16:40:00|28.05|27.88|27.95|27.78|28.05|27.88|27.91|27.74|146
1742489100000|2025-03-20 16:45:00|27.96|27.79|27.93|27.76|27.99|27.82|27.91|27.74|99
1742489400000|2025-03-20 16:50:00|27.91|27.74|28|27.83|28.01|27.84|27.91|27.74|87
1742489700000|2025-03-20 16:55:00|27.99|27.82|27.94|27.77|28|27.83|27.93|27.76|42
1742490000000|2025-03-20 17:00:00|27.93|27.76|28.09|27.92|28.1|27.93|27.93|27.76|81
1742490300000|2025-03-20 17:05:00|28.08|27.91|28.07|27.9|28.09|27.92|27.97|27.8|100
1742490600000|2025-03-20 17:10:00|28.05|27.88|28.08|27.91|28.1|27.93|28.02|27.85|62
1742490900000|2025-03-20 17:15:00|28.07|27.9|28.05|27.88|28.09|27.92|27.99|27.82|77
1742491200000|2025-03-20 17:20:00|28.06|27.89|27.98|27.81|28.06|27.89|27.95|27.78|69
1742491500000|2025-03-20 17:25:00|27.99|27.82|27.96|27.79|27.99|27.82|27.91|27.74|89
1742491800000|2025-03-20 17:30:00|27.95|27.78|28.03|27.86|28.04|27.87|27.95|27.78|59
1742492100000|2025-03-20 17:35:00|28.01|27.84|28.08|27.91|28.08|27.91|28|27.83|45
1742492400000|2025-03-20 17:40:00|28.07|27.9|28.13|27.96|28.14|27.97|28.06|27.89|58
1742492700000|2025-03-20 17:45:00|28.12|27.95|28.08|27.91|28.14|27.97|28.07|27.9|62
1742493000000|2025-03-20 17:50:00|28.07|27.9|28.01|27.84|28.08|27.91|28|27.83|46
1742493300000|2025-03-20 17:55:00|28.02|27.85|28.11|27.94|28.12|27.95|27.99|27.82|89
1742493600000|2025-03-20 18:00:00|28.1|27.93|28.13|27.96|28.2|28.03|28.08|27.91|156
1742493900000|2025-03-20 18:05:00|28.12|27.95|28.23|28.06|28.23|28.06|28.12|27.95|56
1742494200000|2025-03-20 18:10:00|28.24|28.07|28.31|28.14|28.33|28.16|28.24|28.07|56
1742494500000|2025-03-20 18:15:00|28.3|28.13|28.35|28.18|28.35|28.18|28.26|28.09|56
1742494800000|2025-03-20 18:20:00|28.34|28.17|28.32|28.15|28.34|28.17|28.25|28.08|55
1742495100000|2025-03-20 18:25:00|28.33|28.16|28.33|28.16|28.34|28.17|28.29|28.12|49
1742495400000|2025-03-20 18:30:00|28.34|28.17|28.43|28.26|28.44|28.27|28.32|28.15|56
1742495700000|2025-03-20 18:35:00|28.44|28.27|28.46|28.29|28.48|28.31|28.44|28.27|49
1742496000000|2025-03-20 18:40:00|28.47|28.3|28.31|28.14|28.47|28.3|28.31|28.14|63
1742496300000|2025-03-20 18:45:00|28.3|28.13|28.36|28.19|28.36|28.19|28.29|28.12|67
1742496600000|2025-03-20 18:50:00|28.37|28.2|28.33|28.16|28.38|28.21|28.26|28.09|70
1742496900000|2025-03-20 18:55:00|28.32|28.15|28.3|28.13|28.32|28.15|28.26|28.09|47
1742497200000|2025-03-20 19:00:00|28.29|28.12|28.33|28.16|28.36|28.19|28.27|28.1|48
1742497500000|2025-03-20 19:05:00|28.34|28.17|28.27|28.1|28.36|28.19|28.26|28.09|51
1742497800000|2025-03-20 19:10:00|28.26|28.09|28.31|28.14|28.35|28.18|28.26|28.09|41
1742498100000|2025-03-20 19:15:00|28.3|28.13|28.35|28.18|28.36|28.19|28.3|28.13|51
1742498400000|2025-03-20 19:20:00|28.36|28.19|28.34|28.17|28.41|28.24|28.33|28.16|42
1742498700000|2025-03-20 19:25:00|28.33|28.16|28.3|28.13|28.33|28.16|28.28|28.11|31
1742499000000|2025-03-20 19:30:00|28.31|28.14|28.35|28.18|28.39|28.22|28.31|28.14|45
1742499300000|2025-03-20 19:35:00|28.36|28.19|28.41|28.24|28.41|28.24|28.36|28.19|28
1742499600000|2025-03-20 19:40:00|28.42|28.25|28.45|28.28|28.46|28.29|28.42|28.25|48
1742499900000|2025-03-20 19:45:00|28.46|28.29|28.42|28.25|28.47|28.3|28.41|28.24|37
1742500200000|2025-03-20 19:50:00|28.41|28.24|28.41|28.24|28.42|28.25|28.37|28.2|57
1742500500000|2025-03-20 19:55:00|28.42|28.25|28.4|28.23|28.42|28.25|28.38|28.21|41
1742500800000|2025-03-20 20:00:00|28.41|28.24|28.45|28.28|28.47|28.3|28.4|28.23|35
1742501100000|2025-03-20 20:05:00|28.46|28.29|28.41|28.24|28.46|28.29|28.38|28.21|34
1742501400000|2025-03-20 20:10:00|28.42|28.25|28.44|28.27|28.45|28.28|28.41|28.24|23
1742501700000|2025-03-20 20:15:00|28.45|28.28|28.46|28.29|28.47|28.3|28.44|28.27|14
1742502000000|2025-03-20 20:20:00|28.45|28.28|28.44|28.27|28.47|28.3|28.43|28.26|32
1742502300000|2025-03-20 20:25:00|28.43|28.26|28.44|28.27|28.46|28.29|28.43|28.26|20
1742502600000|2025-03-20 20:30:00|28.45|28.28|28.45|28.28|28.46|28.29|28.43|28.26|31
1742502900000|2025-03-20 20:35:00|28.46|28.29|28.53|28.36|28.53|28.36|28.45|28.28|16
1742503200000|2025-03-20 20:40:00|28.54|28.37|28.55|28.38|28.58|28.41|28.54|28.37|42
1742503500000|2025-03-20 20:45:00|28.54|28.37|28.45|28.28|28.54|28.37|28.43|28.26|38
1742503800000|2025-03-20 20:50:00|28.46|28.29|28.46|28.29|28.51|28.34|28.44|28.27|59
1742504100000|2025-03-20 20:55:00|28.47|28.3|28.48|28.31|28.51|28.34|28.47|28.3|48
1742504400000|2025-03-20 21:00:00|28.47|28.3|28.48|28.31|28.53|28.36|28.47|28.3|50
1742504700000|2025-03-20 21:05:00|28.47|28.3|28.43|28.26|28.49|28.32|28.43|28.26|18
1742505000000|2025-03-20 21:10:00|28.44|28.27|28.34|28.17|28.45|28.28|28.34|28.17|44
1742505300000|2025-03-20 21:15:00|28.35|28.18|28.4|28.23|28.4|28.23|28.3|28.13|46
1742505600000|2025-03-20 21:20:00|28.39|28.22|28.35|28.18|28.4|28.23|28.35|28.18|17
1742505900000|2025-03-20 21:25:00|28.34|28.17|28.4|28.23|28.4|28.23|28.34|28.17|9
1742506200000|2025-03-20 21:30:00|28.39|28.22|28.43|28.26|28.45|28.28|28.39|28.22|13
1742506500000|2025-03-20 21:35:00|28.42|28.25|28.41|28.24|28.43|28.26|28.41|28.24|6
1742506800000|2025-03-20 21:40:00|28.4|28.23|28.39|28.22|28.41|28.24|28.38|28.21|22
1742507100000|2025-03-20 21:45:00|28.38|28.21|28.37|28.2|28.38|28.21|28.37|28.2|2
1742507400000|2025-03-20 21:50:00|28.38|28.21|28.34|28.17|28.39|28.22|28.34|28.17|17
1742507700000|2025-03-20 21:55:00|28.33|28.16|28.24|28.07|28.33|28.16|28.24|28.07|18
1742508000000|2025-03-20 22:00:00|28.23|28.06|28.27|28.1|28.36|28.19|28.22|28.05|37
1742508300000|2025-03-20 22:05:00|28.28|28.11|28.22|28.05|28.28|28.11|28.22|28.05|17
1742508600000|2025-03-20 22:10:00|28.23|28.06|28.24|28.07|28.25|28.08|28.22|28.05|22
1742508900000|2025-03-20 22:15:00|28.23|28.06|28.2|28.03|28.29|28.12|28.2|28.03|36
1742509200000|2025-03-20 22:20:00|28.21|28.04|28.17|28|28.21|28.04|28.14|27.97|31
1742509500000|2025-03-20 22:25:00|28.18|28.01|28.18|28.01|28.2|28.03|28.16|27.99|34
1742509800000|2025-03-20 22:30:00|28.19|28.02|28.19|28.02|28.22|28.05|28.16|27.99|57
1742510100000|2025-03-20 22:35:00|28.2|28.03|28.22|28.05|28.22|28.05|28.19|28.02|33
1742510400000|2025-03-20 22:40:00|28.21|28.04|28.21|28.04|28.22|28.05|28.18|28.01|36
1742510700000|2025-03-20 22:45:00|28.2|28.03|28.19|28.02|28.26|28.09|28.18|28.01|34
1742511000000|2025-03-20 22:50:00|28.18|28.01|28.12|27.95|28.19|28.02|28.12|27.95|33
1742511300000|2025-03-20 22:55:00|28.13|27.96|28.12|27.95|28.13|27.96|28.08|27.91|21
1742511600000|2025-03-20 23:00:00|28.13|27.96|28.08|27.91|28.13|27.96|28.06|27.89|42
1742511900000|2025-03-20 23:05:00|28.09|27.92|28.13|27.96|28.15|27.98|28.08|27.91|17
1742512200000|2025-03-20 23:10:00|28.14|27.97|28.08|27.91|28.15|27.98|28.08|27.91|22
1742512500000|2025-03-20 23:15:00|28.09|27.92|28.13|27.96|28.13|27.96|28.03|27.86|49
1742512800000|2025-03-20 23:20:00|28.12|27.95|28.32|28.15|28.32|28.15|28.11|27.94|120
1742513100000|2025-03-20 23:25:00|28.31|28.14|28.24|28.07|28.33|28.16|28.16|27.99|69
1742513400000|2025-03-20 23:30:00|28.23|28.06|28.26|28.09|28.28|28.11|28.21|28.04|60
1742513700000|2025-03-20 23:35:00|28.27|28.1|28.26|28.09|28.35|28.18|28.25|28.08|67
1742514000000|2025-03-20 23:40:00|28.28|28.11|28.17|28|28.3|28.13|28.17|28|76
1742514300000|2025-03-20 23:45:00|28.16|27.99|28.11|27.94|28.16|27.99|28.11|27.94|40
1742514600000|2025-03-20 23:50:00|28.12|27.95|28.23|28.06|28.25|28.08|28.1|27.93|58
1742514900000|2025-03-20 23:55:00|28.24|28.07|28.26|28.09|28.29|28.12|28.21|28.04|54
1742515200000|2025-03-21 00:00:00|28.27|28.1|28.39|28.22|28.39|28.22|28.22|28.05|87
1742515500000|2025-03-21 00:05:00|28.38|28.21|28.44|28.27|28.45|28.28|28.38|28.21|46
1742515800000|2025-03-21 00:10:00|28.43|28.26|28.43|28.26|28.5|28.33|28.42|28.25|52
1742516100000|2025-03-21 00:15:00|28.42|28.25|28.38|28.21|28.44|28.27|28.35|28.18|66
1742516400000|2025-03-21 00:20:00|28.39|28.22|28.3|28.13|28.39|28.22|28.29|28.12|60
1742516700000|2025-03-21 00:25:00|28.29|28.12|28.29|28.12|28.34|28.17|28.28|28.11|55
1742517000000|2025-03-21 00:30:00|28.28|28.11|28.27|28.1|28.3|28.13|28.23|28.06|68
1742517300000|2025-03-21 00:35:00|28.26|28.09|28.29|28.12|28.3|28.13|28.23|28.06|32
1742517600000|2025-03-21 00:40:00|28.28|28.11|28.25|28.08|28.3|28.13|28.24|28.07|47
1742517900000|2025-03-21 00:45:00|28.26|28.09|28.33|28.16|28.35|28.18|28.23|28.06|68
1742518200000|2025-03-21 00:50:00|28.32|28.15|28.38|28.21|28.39|28.22|28.3|28.13|67
1742518500000|2025-03-21 00:55:00|28.37|28.2|28.36|28.19|28.38|28.21|28.34|28.17|26
1742518800000|2025-03-21 01:00:00|28.35|28.18|28.41|28.24|28.43|28.26|28.33|28.16|61
1742519100000|2025-03-21 01:05:00|28.4|28.23|28.48|28.31|28.49|28.32|28.4|28.23|50
1742519400000|2025-03-21 01:10:00|28.47|28.3|28.48|28.31|28.5|28.33|28.44|28.27|61
1742519700000|2025-03-21 01:15:00|28.49|28.32|28.41|28.24|28.49|28.32|28.41|28.24|61
1742520000000|2025-03-21 01:20:00|28.42|28.25|28.4|28.23|28.43|28.26|28.38|28.21|43
1742520300000|2025-03-21 01:25:00|28.39|28.22|28.39|28.22|28.42|28.25|28.35|28.18|35
1742520600000|2025-03-21 01:30:00|28.38|28.21|28.5|28.33|28.5|28.33|28.38|28.21|34
1742520900000|2025-03-21 01:35:00|28.51|28.34|28.54|28.37|28.54|28.37|28.48|28.31|67
1742521200000|2025-03-21 01:40:00|28.53|28.36|28.57|28.4|28.59|28.42|28.53|28.36|71
1742521500000|2025-03-21 01:45:00|28.58|28.41|28.73|28.56|28.75|28.58|28.57|28.4|89
1742521800000|2025-03-21 01:50:00|28.72|28.55|28.85|28.68|28.86|28.69|28.72|28.55|88
1742522100000|2025-03-21 01:55:00|28.86|28.69|28.77|28.6|28.9|28.73|28.77|28.6|88
1742522400000|2025-03-21 02:00:00|28.79|28.62|28.82|28.65|28.85|28.68|28.77|28.6|53
1742522700000|2025-03-21 02:05:00|28.81|28.64|28.75|28.58|28.81|28.64|28.74|28.57|87
1742523000000|2025-03-21 02:10:00|28.74|28.57|28.72|28.55|28.76|28.59|28.68|28.51|82
1742523300000|2025-03-21 02:15:00|28.71|28.54|28.7|28.53|28.73|28.56|28.67|28.5|95
1742523600000|2025-03-21 02:20:00|28.69|28.52|28.71|28.54|28.73|28.56|28.67|28.5|55
1742523900000|2025-03-21 02:25:00|28.7|28.53|28.77|28.6|28.81|28.64|28.7|28.53|53
1742524200000|2025-03-21 02:30:00|28.78|28.61|28.76|28.59|28.81|28.64|28.73|28.56|34
1742524500000|2025-03-21 02:35:00|28.77|28.6|28.81|28.64|28.84|28.67|28.77|28.6|41
1742524800000|2025-03-21 02:40:00|28.8|28.63|28.78|28.61|28.8|28.63|28.76|28.59|35
1742525100000|2025-03-21 02:45:00|28.77|28.6|28.82|28.65|28.86|28.69|28.75|28.58|49
1742525400000|2025-03-21 02:50:00|28.81|28.64|28.74|28.57|28.83|28.66|28.73|28.56|51
1742525700000|2025-03-21 02:55:00|28.73|28.56|28.77|28.6|28.77|28.6|28.69|28.52|19
1742526000000|2025-03-21 03:00:00|28.76|28.59|28.7|28.53|28.78|28.61|28.68|28.51|51
1742526300000|2025-03-21 03:05:00|28.69|28.52|28.63|28.46|28.7|28.53|28.61|28.44|57
1742526600000|2025-03-21 03:10:00|28.62|28.45|28.55|28.38|28.62|28.45|28.55|28.38|67
1742526900000|2025-03-21 03:15:00|28.56|28.39|28.54|28.37|28.56|28.39|28.46|28.29|72
1742527200000|2025-03-21 03:20:00|28.53|28.36|28.53|28.36|28.56|28.39|28.48|28.31|35
1742527500000|2025-03-21 03:25:00|28.54|28.37|28.55|28.38|28.57|28.4|28.52|28.35|44
1742527800000|2025-03-21 03:30:00|28.54|28.37|28.48|28.31|28.58|28.41|28.47|28.3|68
1742528100000|2025-03-21 03:35:00|28.47|28.3|28.45|28.28|28.47|28.3|28.44|28.27|57
1742528400000|2025-03-21 03:40:00|28.46|28.29|28.48|28.31|28.49|28.32|28.46|28.29|36
1742528700000|2025-03-21 03:45:00|28.47|28.3|28.52|28.35|28.55|28.38|28.46|28.29|65
1742529000000|2025-03-21 03:50:00|28.53|28.36|28.46|28.29|28.53|28.36|28.44|28.27|42
1742529300000|2025-03-21 03:55:00|28.47|28.3|28.46|28.29|28.51|28.34|28.46|28.29|24
1742529600000|2025-03-21 04:00:00|28.47|28.3|28.55|28.38|28.55|28.38|28.47|28.3|65
1742529900000|2025-03-21 04:05:00|28.56|28.39|28.59|28.42|28.62|28.45|28.55|28.38|67
1742530200000|2025-03-21 04:10:00|28.6|28.43|28.61|28.44|28.63|28.46|28.58|28.41|26
1742530500000|2025-03-21 04:15:00|28.6|28.43|28.58|28.41|28.6|28.43|28.54|28.37|47
1742530800000|2025-03-21 04:20:00|28.59|28.42|28.63|28.46|28.66|28.49|28.59|28.42|37
1742531100000|2025-03-21 04:25:00|28.64|28.47|28.71|28.54|28.72|28.55|28.63|28.46|30
1742531400000|2025-03-21 04:30:00|28.72|28.55|28.75|28.58|28.75|28.58|28.69|28.52|27
1742531700000|2025-03-21 04:35:00|28.74|28.57|28.75|28.58|28.78|28.61|28.72|28.55|51
1742532000000|2025-03-21 04:40:00|28.74|28.57|28.71|28.54|28.74|28.57|28.69|28.52|61
1742532300000|2025-03-21 04:45:00|28.72|28.55|28.77|28.6|28.78|28.61|28.72|28.55|63
1742532600000|2025-03-21 04:50:00|28.78|28.61|28.77|28.6|28.8|28.63|28.76|28.59|52
1742532900000|2025-03-21 04:55:00|28.78|28.61|28.72|28.55|28.78|28.61|28.72|28.55|58
1742533200000|2025-03-21 05:00:00|28.69|28.52|28.6|28.43|28.69|28.52|28.6|28.43|77
1742533500000|2025-03-21 05:05:00|28.61|28.44|28.53|28.36|28.61|28.44|28.52|28.35|39
1742533800000|2025-03-21 05:10:00|28.54|28.37|28.6|28.43|28.61|28.44|28.5|28.33|60
1742534100000|2025-03-21 05:15:00|28.59|28.42|28.53|28.36|28.61|28.44|28.5|28.33|71
1742534400000|2025-03-21 05:20:00|28.52|28.35|28.61|28.44|28.61|28.44|28.51|28.34|38
1742534700000|2025-03-21 05:25:00|28.6|28.43|28.51|28.34|28.61|28.44|28.5|28.33|46
1742535000000|2025-03-21 05:30:00|28.5|28.33|28.52|28.35|28.55|28.38|28.47|28.3|58
1742535300000|2025-03-21 05:35:00|28.53|28.36|28.45|28.28|28.56|28.39|28.44|28.27|57
1742535600000|2025-03-21 05:40:00|28.46|28.29|28.48|28.31|28.49|28.32|28.44|28.27|29
1742535900000|2025-03-21 05:45:00|28.47|28.3|28.47|28.3|28.51|28.34|28.44|28.27|52
1742536200000|2025-03-21 05:50:00|28.48|28.31|28.46|28.29|28.51|28.34|28.39|28.22|69
1742536500000|2025-03-21 05:55:00|28.47|28.3|28.53|28.36|28.54|28.37|28.45|28.28|64
1742536800000|2025-03-21 06:00:00|28.52|28.35|28.45|28.28|28.53|28.36|28.44|28.27|58
1742537100000|2025-03-21 06:05:00|28.46|28.29|28.33|28.16|28.47|28.3|28.3|28.13|54
1742537400000|2025-03-21 06:10:00|28.32|28.15|28.31|28.14|28.33|28.16|28.31|28.14|38
1742537700000|2025-03-21 06:15:00|28.3|28.13|28.28|28.11|28.33|28.16|28.23|28.06|70
1742538000000|2025-03-21 06:20:00|28.29|28.12|28.35|28.18|28.36|28.19|28.28|28.11|33
1742538300000|2025-03-21 06:25:00|28.34|28.17|28.35|28.18|28.36|28.19|28.33|28.16|18
1742538600000|2025-03-21 06:30:00|28.34|28.17|28.22|28.05|28.34|28.17|28.21|28.04|55
1742538900000|2025-03-21 06:35:00|28.23|28.06|28.28|28.11|28.28|28.11|28.22|28.05|46
1742539200000|2025-03-21 06:40:00|28.29|28.12|28.25|28.08|28.29|28.12|28.25|28.08|51
1742539500000|2025-03-21 06:45:00|28.26|28.09|28.23|28.06|28.27|28.1|28.2|28.03|50
1742539800000|2025-03-21 06:50:00|28.22|28.05|28.26|28.09|28.35|28.18|28.2|28.03|96
1742540100000|2025-03-21 06:55:00|28.27|28.1|28.21|28.04|28.27|28.1|28.21|28.04|36
1742540400000|2025-03-21 07:00:00|28.23|28.06|28.19|28.02|28.26|28.09|28.19|28.02|53
1742540700000|2025-03-21 07:05:00|28.21|28.04|28.31|28.14|28.31|28.14|28.18|28.01|96
1742541000000|2025-03-21 07:10:00|28.3|28.13|28.43|28.26|28.44|28.27|28.3|28.13|98
1742541300000|2025-03-21 07:15:00|28.42|28.25|28.21|28.04|28.43|28.26|28.18|28.01|111
1742541600000|2025-03-21 07:20:00|28.2|28.03|28.26|28.09|28.27|28.1|28.19|28.02|64
1742541900000|2025-03-21 07:25:00|28.27|28.1|28.26|28.09|28.29|28.12|28.24|28.07|30
1742542200000|2025-03-21 07:30:00|28.27|28.1|28.21|28.04|28.27|28.1|28.19|28.02|45
1742542500000|2025-03-21 07:35:00|28.22|28.05|28.29|28.12|28.3|28.13|28.2|28.03|33
1742542800000|2025-03-21 07:40:00|28.3|28.13|28.3|28.13|28.35|28.18|28.26|28.09|85
1742543100000|2025-03-21 07:45:00|28.31|28.14|28.23|28.06|28.32|28.15|28.21|28.04|119
1742543400000|2025-03-21 07:50:00|28.22|28.05|28.38|28.21|28.42|28.25|28.18|28.01|132
1742543700000|2025-03-21 07:55:00|28.37|28.2|28.34|28.17|28.4|28.23|28.32|28.15|50
1742544000000|2025-03-21 08:00:00|28.33|28.16|28.39|28.22|28.4|28.23|28.3|28.13|79
1742544300000|2025-03-21 08:05:00|28.38|28.21|28.33|28.16|28.39|28.22|28.31|28.14|84
1742544600000|2025-03-21 08:10:00|28.34|28.17|28.32|28.15|28.35|28.18|28.26|28.09|71
1742544900000|2025-03-21 08:15:00|28.31|28.14|28.23|28.06|28.32|28.15|28.23|28.06|62
1742545200000|2025-03-21 08:20:00|28.24|28.07|28.22|28.05|28.26|28.09|28.21|28.04|94
1742545500000|2025-03-21 08:25:00|28.21|28.04|28.23|28.06|28.26|28.09|28.19|28.02|91
1742545800000|2025-03-21 08:30:00|28.22|28.05|28.11|27.94|28.24|28.07|28.1|27.93|92
1742546100000|2025-03-21 08:35:00|28.1|27.93|28.21|28.04|28.22|28.05|28.1|27.93|86
1742546400000|2025-03-21 08:40:00|28.2|28.03|28.17|28|28.24|28.07|28.15|27.98|44
1742546700000|2025-03-21 08:45:00|28.18|28.01|28.15|27.98|28.21|28.04|28.15|27.98|65
1742547000000|2025-03-21 08:50:00|28.14|27.97|28.19|28.02|28.2|28.03|28.13|27.96|65
1742547300000|2025-03-21 08:55:00|28.2|28.03|28.21|28.04|28.22|28.05|28.19|28.02|40
1742547600000|2025-03-21 09:00:00|28.2|28.03|28.12|27.95|28.22|28.05|28.11|27.94|65
1742547900000|2025-03-21 09:05:00|28.11|27.94|28.12|27.95|28.12|27.95|28.06|27.89|65
1742548200000|2025-03-21 09:10:00|28.13|27.96|28.17|28|28.17|28|28.07|27.9|74
1742548500000|2025-03-21 09:15:00|28.18|28.01|28.32|28.15|28.33|28.16|28.18|28.01|64
1742548800000|2025-03-21 09:20:00|28.33|28.16|28.36|28.19|28.43|28.26|28.32|28.15|71
1742549100000|2025-03-21 09:25:00|28.35|28.18|28.34|28.17|28.38|28.21|28.31|28.14|57
1742549400000|2025-03-21 09:30:00|28.33|28.16|28.32|28.15|28.34|28.17|28.28|28.11|68
1742549700000|2025-03-21 09:35:00|28.31|28.14|28.28|28.11|28.37|28.2|28.28|28.11|79
1742550000000|2025-03-21 09:40:00|28.29|28.12|28.23|28.06|28.3|28.13|28.21|28.04|50
1742550300000|2025-03-21 09:45:00|28.22|28.05|28.17|28|28.24|28.07|28.16|27.99|52
1742550600000|2025-03-21 09:50:00|28.16|27.99|28.09|27.92|28.16|27.99|28.09|27.92|57
1742550900000|2025-03-21 09:55:00|28.08|27.91|28.1|27.93|28.11|27.94|28.06|27.89|41
1742551200000|2025-03-21 10:00:00|28.09|27.92|28.09|27.92|28.13|27.96|28.05|27.88|69
1742551500000|2025-03-21 10:05:00|28.08|27.91|28.04|27.87|28.1|27.93|28.04|27.87|58
1742551800000|2025-03-21 10:10:00|28.05|27.88|28|27.83|28.05|27.88|27.96|27.79|58
1742552100000|2025-03-21 10:15:00|28.01|27.84|27.95|27.78|28.02|27.85|27.9|27.73|88
1742552400000|2025-03-21 10:20:00|27.96|27.79|27.89|27.72|27.96|27.79|27.87|27.7|135
1742552700000|2025-03-21 10:25:00|27.9|27.73|27.88|27.71|27.9|27.73|27.85|27.68|104
1742553000000|2025-03-21 10:30:00|27.87|27.7|27.81|27.64|27.9|27.73|27.76|27.59|124
1742553300000|2025-03-21 10:35:00|27.8|27.63|27.81|27.64|27.82|27.65|27.75|27.58|99
1742553600000|2025-03-21 10:40:00|27.82|27.65|27.84|27.67|27.87|27.7|27.81|27.64|39
1742553900000|2025-03-21 10:45:00|27.85|27.68|27.88|27.71|27.88|27.71|27.84|27.67|18
1742554200000|2025-03-21 10:50:00|27.87|27.7|27.91|27.74|27.91|27.74|27.86|27.69|18
1742554500000|2025-03-21 10:55:00|27.9|27.73|27.88|27.71|27.9|27.73|27.87|27.7|28
1742554800000|2025-03-21 11:00:00|27.89|27.72|27.83|27.66|27.89|27.72|27.79|27.62|47
1742555100000|2025-03-21 11:05:00|27.84|27.67|27.87|27.7|27.87|27.7|27.81|27.64|46
1742555400000|2025-03-21 11:10:00|27.88|27.71|27.84|27.67|27.89|27.72|27.81|27.64|26
1742555700000|2025-03-21 11:15:00|27.83|27.66|27.82|27.65|27.88|27.71|27.81|27.64|29
1742556000000|2025-03-21 11:20:00|27.83|27.66|27.83|27.66|27.85|27.68|27.78|27.61|36
1742556300000|2025-03-21 11:25:00|27.82|27.65|27.78|27.61|27.83|27.66|27.77|27.6|37
1742556600000|2025-03-21 11:30:00|27.77|27.6|27.81|27.64|27.81|27.64|27.77|27.6|44
1742556900000|2025-03-21 11:35:00|27.82|27.65|27.78|27.61|27.84|27.67|27.77|27.6|43
1742557200000|2025-03-21 11:40:00|27.77|27.6|27.83|27.66|27.83|27.66|27.77|27.6|35
1742557500000|2025-03-21 11:45:00|27.84|27.67|27.9|27.73|27.92|27.75|27.83|27.66|39
1742557800000|2025-03-21 11:50:00|27.91|27.74|27.88|27.71|27.91|27.74|27.86|27.69|58
1742558100000|2025-03-21 11:55:00|27.87|27.7|27.93|27.76|27.95|27.78|27.87|27.7|59
1742558400000|2025-03-21 12:00:00|27.92|27.75|27.94|27.77|27.95|27.78|27.84|27.67|75
1742558700000|2025-03-21 12:05:00|27.95|27.78|27.96|27.79|27.98|27.81|27.91|27.74|64
1742559000000|2025-03-21 12:10:00|27.97|27.8|27.96|27.79|28.02|27.85|27.95|27.78|67
1742559300000|2025-03-21 12:15:00|27.97|27.8|27.98|27.81|27.99|27.82|27.94|27.77|47
1742559600000|2025-03-21 12:20:00|27.97|27.8|27.98|27.81|27.99|27.82|27.94|27.77|33
1742559900000|2025-03-21 12:25:00|27.97|27.8|27.97|27.8|27.99|27.82|27.95|27.78|36
1742560200000|2025-03-21 12:30:00|27.98|27.81|27.91|27.74|28|27.83|27.91|27.74|48
1742560500000|2025-03-21 12:35:00|27.9|27.73|27.79|27.62|27.93|27.76|27.79|27.62|56
1742560800000|2025-03-21 12:40:00|27.78|27.61|27.77|27.6|27.79|27.62|27.69|27.52|84
1742561100000|2025-03-21 12:45:00|27.78|27.61|27.82|27.65|27.85|27.68|27.77|27.6|53
1742561400000|2025-03-21 12:50:00|27.83|27.66|27.69|27.52|27.83|27.66|27.68|27.51|47
1742561700000|2025-03-21 12:55:00|27.7|27.53|27.65|27.48|27.71|27.54|27.64|27.47|96
1742562000000|2025-03-21 13:00:00|27.64|27.47|27.62|27.45|27.66|27.49|27.6|27.43|114
1742562300000|2025-03-21 13:05:00|27.63|27.46|27.71|27.54|27.71|27.54|27.62|27.45|57
1742562600000|2025-03-21 13:10:00|27.7|27.53|27.71|27.54|27.73|27.56|27.69|27.52|58
1742562900000|2025-03-21 13:15:00|27.7|27.53|27.75|27.58|27.75|27.58|27.69|27.52|69
1742563200000|2025-03-21 13:20:00|27.74|27.57|27.64|27.47|27.75|27.58|27.62|27.45|75
1742563500000|2025-03-21 13:25:00|27.63|27.46|27.71|27.54|27.72|27.55|27.62|27.45|92
1742563800000|2025-03-21 13:30:00|27.7|27.53|27.6|27.43|27.79|27.62|27.55|27.38|126
1742564100000|2025-03-21 13:35:00|27.59|27.42|27.64|27.47|27.64|27.47|27.53|27.36|142
1742564400000|2025-03-21 13:40:00|27.65|27.48|27.77|27.6|27.77|27.6|27.63|27.46|120
1742564700000|2025-03-21 13:45:00|27.78|27.61|27.82|27.65|27.89|27.72|27.75|27.58|131
1742565000000|2025-03-21 13:50:00|27.81|27.64|27.87|27.7|27.88|27.71|27.8|27.63|109
1742565300000|2025-03-21 13:55:00|27.88|27.71|27.96|27.79|27.96|27.79|27.84|27.67|128
1742565600000|2025-03-21 14:00:00|27.95|27.78|27.94|27.77|28.03|27.86|27.89|27.72|160
1742565900000|2025-03-21 14:05:00|27.95|27.78|27.84|27.67|27.96|27.79|27.82|27.65|112
1742566200000|2025-03-21 14:10:00|27.83|27.66|27.75|27.58|27.85|27.68|27.73|27.56|131
1742566500000|2025-03-21 14:15:00|27.76|27.59|27.86|27.69|27.86|27.69|27.74|27.57|146
1742566800000|2025-03-21 14:20:00|27.87|27.7|28.03|27.86|28.07|27.9|27.86|27.69|125
1742567100000|2025-03-21 14:25:00|28.02|27.85|27.93|27.76|28.06|27.89|27.93|27.76|134
1742567400000|2025-03-21 14:30:00|27.92|27.75|27.98|27.81|28.03|27.86|27.91|27.74|72
1742567700000|2025-03-21 14:35:00|27.97|27.8|27.85|27.68|27.98|27.81|27.85|27.68|53
1742568000000|2025-03-21 14:40:00|27.84|27.67|27.84|27.67|27.9|27.73|27.82|27.65|42
1742568300000|2025-03-21 14:45:00|27.85|27.68|27.82|27.65|27.88|27.71|27.82|27.65|87
1742568600000|2025-03-21 14:50:00|27.83|27.66|27.81|27.64|27.85|27.68|27.77|27.6|52
1742568900000|2025-03-21 14:55:00|27.8|27.63|27.96|27.79|27.96|27.79|27.79|27.62|77
1742569200000|2025-03-21 15:00:00|27.95|27.78|27.93|27.76|28.05|27.88|27.93|27.76|64
1742569500000|2025-03-21 15:05:00|27.94|27.77|27.96|27.79|27.96|27.79|27.86|27.69|79
1742569800000|2025-03-21 15:10:00|27.97|27.8|27.82|27.65|28.01|27.84|27.82|27.65|65
1742570100000|2025-03-21 15:15:00|27.83|27.66|27.84|27.67|27.91|27.74|27.81|27.64|78
1742570400000|2025-03-21 15:20:00|27.83|27.66|27.86|27.69|27.89|27.72|27.83|27.66|76
1742570700000|2025-03-21 15:25:00|27.87|27.7|27.83|27.66|27.88|27.71|27.81|27.64|57
1742571000000|2025-03-21 15:30:00|27.82|27.65|27.83|27.66|27.91|27.74|27.82|27.65|68
1742571300000|2025-03-21 15:35:00|27.82|27.65|27.81|27.64|27.83|27.66|27.78|27.61|64
1742571600000|2025-03-21 15:40:00|27.8|27.63|27.72|27.55|27.81|27.64|27.69|27.52|64
1742571900000|2025-03-21 15:45:00|27.71|27.54|27.78|27.61|27.79|27.62|27.71|27.54|63
1742572200000|2025-03-21 15:50:00|27.79|27.62|27.78|27.61|27.81|27.64|27.72|27.55|53
1742572500000|2025-03-21 15:55:00|27.77|27.6|27.66|27.49|27.79|27.62|27.66|27.49|55
1742572800000|2025-03-21 16:00:00|27.65|27.48|27.6|27.43|27.66|27.49|27.58|27.41|79
1742573100000|2025-03-21 16:05:00|27.61|27.44|27.67|27.5|27.71|27.54|27.57|27.4|46
1742573400000|2025-03-21 16:10:00|27.66|27.49|27.78|27.61|27.8|27.63|27.66|27.49|55
1742573700000|2025-03-21 16:15:00|27.77|27.6|27.65|27.48|27.77|27.6|27.65|27.48|70
1742574000000|2025-03-21 16:20:00|27.66|27.49|27.83|27.66|27.83|27.66|27.64|27.47|63
1742574300000|2025-03-21 16:25:00|27.84|27.67|27.81|27.64|27.86|27.69|27.8|27.63|36
1742574600000|2025-03-21 16:30:00|27.8|27.63|27.88|27.71|27.88|27.71|27.8|27.63|59
1742574900000|2025-03-21 16:35:00|27.89|27.72|27.82|27.65|27.89|27.72|27.79|27.62|73
1742575200000|2025-03-21 16:40:00|27.81|27.64|27.76|27.59|27.83|27.66|27.74|27.57|72
1742575500000|2025-03-21 16:45:00|27.77|27.6|27.89|27.72|27.89|27.72|27.76|27.59|33
1742575800000|2025-03-21 16:50:00|27.88|27.71|27.93|27.76|27.94|27.77|27.87|27.7|74
1742576100000|2025-03-21 16:55:00|27.92|27.75|27.98|27.81|28.01|27.84|27.92|27.75|58
1742576400000|2025-03-21 17:00:00|27.97|27.8|27.91|27.74|27.99|27.82|27.88|27.71|49
1742576700000|2025-03-21 17:05:00|27.9|27.73|27.96|27.79|27.96|27.79|27.9|27.73|21
1742577000000|2025-03-21 17:10:00|27.97|27.8|27.93|27.76|28|27.83|27.93|27.76|43
1742577300000|2025-03-21 17:15:00|27.94|27.77|27.9|27.73|27.95|27.78|27.9|27.73|29
1742577600000|2025-03-21 17:20:00|27.91|27.74|27.94|27.77|27.97|27.8|27.9|27.73|34
1742577900000|2025-03-21 17:25:00|27.95|27.78|27.93|27.76|27.96|27.79|27.89|27.72|33
1742578200000|2025-03-21 17:30:00|27.94|27.77|27.92|27.75|27.95|27.78|27.9|27.73|60
1742578500000|2025-03-21 17:35:00|27.93|27.76|27.98|27.81|27.98|27.81|27.92|27.75|68
1742578800000|2025-03-21 17:40:00|27.99|27.82|28.06|27.89|28.07|27.9|27.99|27.82|46
1742579100000|2025-03-21 17:45:00|28.05|27.88|28.05|27.88|28.07|27.9|28.02|27.85|59
1742579400000|2025-03-21 17:50:00|28.06|27.89|28|27.83|28.06|27.89|28|27.83|27
1742579700000|2025-03-21 17:55:00|27.99|27.82|27.94|27.77|28|27.83|27.91|27.74|21
1742580000000|2025-03-21 18:00:00|27.93|27.76|28.01|27.84|28.03|27.86|27.92|27.75|49
1742580300000|2025-03-21 18:05:00|28.03|27.86|28.02|27.85|28.03|27.86|27.98|27.81|39
1742580600000|2025-03-21 18:10:00|28.03|27.86|28.04|27.87|28.06|27.89|27.99|27.82|35
1742580900000|2025-03-21 18:15:00|28.05|27.88|28.04|27.87|28.08|27.91|28.03|27.86|40
1742581200000|2025-03-21 18:20:00|28.05|27.88|28.05|27.88|28.07|27.9|28.04|27.87|39
1742581500000|2025-03-21 18:25:00|28.04|27.87|28.06|27.89|28.06|27.89|28.02|27.85|29
1742581800000|2025-03-21 18:30:00|28.05|27.88|28.14|27.97|28.18|28.01|28.03|27.86|46
1742582100000|2025-03-21 18:35:00|28.13|27.96|28.19|28.02|28.21|28.04|28.11|27.94|47
1742582400000|2025-03-21 18:40:00|28.18|28.01|28.18|28.01|28.2|28.03|28.17|28|25
1742582700000|2025-03-21 18:45:00|28.19|28.02|28.08|27.91|28.19|28.02|28.08|27.91|26
1742583000000|2025-03-21 18:50:00|28.09|27.92|28.07|27.9|28.09|27.92|28.03|27.86|39
1742583300000|2025-03-21 18:55:00|28.08|27.91|28.04|27.87|28.1|27.93|28.04|27.87|55
1742583600000|2025-03-21 19:00:00|28.03|27.86|28|27.83|28.06|27.89|27.97|27.8|54
1742583900000|2025-03-21 19:05:00|27.99|27.82|28.01|27.84|28.04|27.87|27.99|27.82|41
1742584200000|2025-03-21 19:10:00|28|27.83|28.03|27.86|28.06|27.89|28|27.83|37
1742584500000|2025-03-21 19:15:00|28.04|27.87|28.05|27.88|28.08|27.91|28.03|27.86|22
1742584800000|2025-03-21 19:20:00|28.04|27.87|28.08|27.91|28.08|27.91|28.02|27.85|27
1742585100000|2025-03-21 19:25:00|28.07|27.9|28.01|27.84|28.07|27.9|28.01|27.84|17
1742585400000|2025-03-21 19:30:00|28.02|27.85|27.94|27.77|28.02|27.85|27.94|27.77|35
1742585700000|2025-03-21 19:35:00|27.93|27.76|27.92|27.75|27.96|27.79|27.91|27.74|62
1742586000000|2025-03-21 19:40:00|27.91|27.74|27.91|27.74|27.92|27.75|27.89|27.72|35
1742586300000|2025-03-21 19:45:00|27.9|27.73|27.92|27.75|27.95|27.78|27.9|27.73|47
1742586600000|2025-03-21 19:50:00|27.93|27.76|27.94|27.77|27.96|27.79|27.93|27.76|48
1742586900000|2025-03-21 19:55:00|27.95|27.78|27.99|27.82|28|27.83|27.94|27.77|37
1742587200000|2025-03-21 20:00:00|27.98|27.81|27.95|27.78|28|27.83|27.92|27.75|40
1742587500000|2025-03-21 20:05:00|27.96|27.79|27.98|27.81|28|27.83|27.95|27.78|25
1742587800000|2025-03-21 20:10:00|27.97|27.8|27.99|27.82|28|27.83|27.95|27.78|42
1742588100000|2025-03-21 20:15:00|28|27.83|28.02|27.85|28.03|27.86|27.95|27.78|41
1742588400000|2025-03-21 20:20:00|28.01|27.84|27.94|27.77|28.02|27.85|27.93|27.76|52
1742588700000|2025-03-21 20:25:00|27.93|27.76|28|27.83|28|27.83|27.93|27.76|39
1742589000000|2025-03-21 20:30:00|27.99|27.82|28.01|27.84|28.05|27.88|27.99|27.82|53
1742589300000|2025-03-21 20:35:00|28.02|27.85|28.1|27.93|28.1|27.93|28.01|27.84|37
1742589600000|2025-03-21 20:40:00|28.09|27.92|28.1|27.93|28.1|27.93|28.06|27.89|25
1742589900000|2025-03-21 20:45:00|28.09|27.92|28.08|27.91|28.09|27.92|28.04|27.87|30
1742590200000|2025-03-21 20:50:00|28.07|27.9|28.06|27.89|28.1|27.93|28.06|27.89|24
1742590500000|2025-03-21 20:55:00|28.05|27.88|28.08|27.91|28.08|27.91|28.04|27.87|18
1742630400000|2025-03-22 08:00:00|27.84|27.67|27.83|27.66|27.86|27.69|27.81|27.64|57
1742630700000|2025-03-22 08:05:00|27.82|27.65|27.84|27.67|27.85|27.68|27.81|27.64|28
1742631000000|2025-03-22 08:10:00|27.85|27.68|27.85|27.68|27.85|27.68|27.83|27.66|11
1742631300000|2025-03-22 08:15:00|27.84|27.67|27.81|27.64|27.85|27.68|27.81|27.64|40
1742631600000|2025-03-22 08:20:00|27.8|27.63|27.81|27.64|27.83|27.66|27.8|27.63|38
1742631900000|2025-03-22 08:25:00|27.8|27.63|27.81|27.64|27.83|27.66|27.78|27.61|27
1742632200000|2025-03-22 08:30:00|27.82|27.65|27.77|27.6|27.82|27.65|27.76|27.59|34
1742632500000|2025-03-22 08:35:00|27.78|27.61|27.8|27.63|27.8|27.63|27.76|27.59|31
1742632800000|2025-03-22 08:40:00|27.81|27.64|27.78|27.61|27.81|27.64|27.77|27.6|25
1742633100000|2025-03-22 08:45:00|27.77|27.6|27.77|27.6|27.79|27.62|27.77|27.6|18
1742633400000|2025-03-22 08:50:00|27.78|27.61|27.8|27.63|27.8|27.63|27.76|27.59|13
1742633700000|2025-03-22 08:55:00|27.79|27.62|27.79|27.62|27.82|27.65|27.79|27.62|27
1742634000000|2025-03-22 09:00:00|27.8|27.63|27.81|27.64|27.82|27.65|27.79|27.62|40
1742634300000|2025-03-22 09:05:00|27.82|27.65|27.89|27.72|27.91|27.74|27.81|27.64|10
1742634600000|2025-03-22 09:10:00|27.91|27.74|27.88|27.71|27.93|27.76|27.87|27.7|23
1742634900000|2025-03-22 09:15:00|27.9|27.73|27.89|27.72|27.92|27.75|27.89|27.72|22
1742635200000|2025-03-22 09:20:00|27.91|27.74|27.95|27.78|27.97|27.8|27.91|27.74|20
1742635500000|2025-03-22 09:25:00|27.94|27.77|27.91|27.74|27.94|27.77|27.91|27.74|8
1742635800000|2025-03-22 09:30:00|27.92|27.75|27.9|27.73|27.94|27.77|27.9|27.73|19
1742636100000|2025-03-22 09:35:00|27.91|27.74|27.95|27.78|27.96|27.79|27.9|27.73|22
1742636400000|2025-03-22 09:40:00|27.97|27.8|27.98|27.81|28.01|27.84|27.97|27.8|23
1742636700000|2025-03-22 09:45:00|27.97|27.8|27.95|27.78|28.02|27.85|27.95|27.78|46
1742637000000|2025-03-22 09:50:00|27.96|27.79|27.95|27.78|27.98|27.81|27.94|27.77|23
1742637300000|2025-03-22 09:55:00|27.94|27.77|27.89|27.72|27.94|27.77|27.89|27.72|30
1742637600000|2025-03-22 10:00:00|27.9|27.73|27.87|27.7|27.9|27.73|27.84|27.67|40
1742637900000|2025-03-22 10:05:00|27.88|27.71|27.84|27.67|27.88|27.71|27.82|27.65|20
1742638200000|2025-03-22 10:10:00|27.85|27.68|27.82|27.65|27.85|27.68|27.82|27.65|25
1742638500000|2025-03-22 10:15:00|27.83|27.66|27.85|27.68|27.87|27.7|27.82|27.65|35
1742638800000|2025-03-22 10:20:00|27.84|27.67|27.83|27.66|27.84|27.67|27.82|27.65|18
1742639100000|2025-03-22 10:25:00|27.84|27.67|27.85|27.68|27.86|27.69|27.84|27.67|4
1742639400000|2025-03-22 10:30:00|27.84|27.67|27.87|27.7|27.87|27.7|27.82|27.65|22
1742639700000|2025-03-22 10:35:00|27.88|27.71|27.85|27.68|27.88|27.71|27.84|27.67|28
1742640000000|2025-03-22 10:40:00|27.84|27.67|27.84|27.67|27.87|27.7|27.82|27.65|41
1742640300000|2025-03-22 10:45:00|27.85|27.68|27.84|27.67|27.86|27.69|27.8|27.63|43
1742640600000|2025-03-22 10:50:00|27.83|27.66|27.85|27.68|27.88|27.71|27.82|27.65|34
1742640900000|2025-03-22 10:55:00|27.84|27.67|27.79|27.62|27.87|27.7|27.79|27.62|24
1742641200000|2025-03-22 11:00:00|27.78|27.61|27.8|27.63|27.81|27.64|27.77|27.6|35
1742641500000|2025-03-22 11:05:00|27.79|27.62|27.77|27.6|27.8|27.63|27.76|27.59|15
1742641800000|2025-03-22 11:10:00|27.76|27.59|27.78|27.61|27.78|27.61|27.75|27.58|35
1742642100000|2025-03-22 11:15:00|27.76|27.59|27.76|27.59|27.78|27.61|27.75|27.58|33
1742642400000|2025-03-22 11:20:00|27.77|27.6|27.85|27.68|27.87|27.7|27.76|27.59|60
1742642700000|2025-03-22 11:25:00|27.84|27.67|27.8|27.63|27.87|27.7|27.8|27.63|41
1742643000000|2025-03-22 11:30:00|27.82|27.65|27.77|27.6|27.83|27.66|27.76|27.59|42
1742643300000|2025-03-22 11:35:00|27.76|27.59|27.76|27.59|27.79|27.62|27.75|27.58|61
1742643600000|2025-03-22 11:40:00|27.77|27.6|27.78|27.61|27.78|27.61|27.76|27.59|36
1742643900000|2025-03-22 11:45:00|27.77|27.6|27.76|27.59|27.79|27.62|27.76|27.59|32
1742644200000|2025-03-22 11:50:00|27.77|27.6|27.76|27.59|27.77|27.6|27.75|27.58|34
1742644500000|2025-03-22 11:55:00|27.75|27.58|27.77|27.6|27.79|27.62|27.75|27.58|27
1742644800000|2025-03-22 12:00:00|27.76|27.59|27.76|27.59|27.78|27.61|27.75|27.58|38
1742645100000|2025-03-22 12:05:00|27.75|27.58|27.76|27.59|27.77|27.6|27.75|27.58|30
1742645400000|2025-03-22 12:10:00|27.75|27.58|27.79|27.62|27.8|27.63|27.75|27.58|22
1742645700000|2025-03-22 12:15:00|27.8|27.63|27.77|27.6|27.8|27.63|27.76|27.59|38
1742646000000|2025-03-22 12:20:00|27.78|27.61|27.76|27.59|27.79|27.62|27.76|27.59|37
1742646300000|2025-03-22 12:25:00|27.75|27.58|27.75|27.58|27.79|27.62|27.75|27.58|27
1742646600000|2025-03-22 12:30:00|27.76|27.59|27.74|27.57|27.77|27.6|27.74|27.57|39
1742646900000|2025-03-22 12:35:00|27.75|27.58|27.76|27.59|27.76|27.59|27.74|27.57|37
1742647200000|2025-03-22 12:40:00|27.75|27.58|27.77|27.6|27.8|27.63|27.75|27.58|40
1742647500000|2025-03-22 12:45:00|27.76|27.59|27.84|27.67|27.86|27.69|27.76|27.59|40
1742647800000|2025-03-22 12:50:00|27.85|27.68|27.81|27.64|27.85|27.68|27.79|27.62|39
1742648100000|2025-03-22 12:55:00|27.82|27.65|27.82|27.65|27.85|27.68|27.8|27.63|29
1742648400000|2025-03-22 13:00:00|27.83|27.66|27.82|27.65|27.86|27.69|27.8|27.63|39
1742648700000|2025-03-22 13:05:00|27.83|27.66|27.8|27.63|27.83|27.66|27.79|27.62|26
1742649000000|2025-03-22 13:10:00|27.81|27.64|27.81|27.64|27.82|27.65|27.79|27.62|27
1742649300000|2025-03-22 13:15:00|27.8|27.63|27.82|27.65|27.82|27.65|27.79|27.62|29
1742649600000|2025-03-22 13:20:00|27.81|27.64|27.76|27.59|27.83|27.66|27.75|27.58|40
1742649900000|2025-03-22 13:25:00|27.75|27.58|27.75|27.58|27.76|27.59|27.74|27.57|51
1742650200000|2025-03-22 13:30:00|27.74|27.57|27.72|27.55|27.75|27.58|27.7|27.53|67
1742650500000|2025-03-22 13:35:00|27.71|27.54|27.72|27.55|27.72|27.55|27.67|27.5|62
1742650800000|2025-03-22 13:40:00|27.73|27.56|27.73|27.56|27.73|27.56|27.7|27.53|62
1742651100000|2025-03-22 13:45:00|27.74|27.57|27.76|27.59|27.77|27.6|27.73|27.56|52
1742651400000|2025-03-22 13:50:00|27.75|27.58|27.76|27.59|27.78|27.61|27.75|27.58|38
1742651700000|2025-03-22 13:55:00|27.78|27.61|27.77|27.6|27.79|27.62|27.75|27.58|29
1742652000000|2025-03-22 14:00:00|27.76|27.59|27.71|27.54|27.76|27.59|27.66|27.49|69
1742652300000|2025-03-22 14:05:00|27.7|27.53|27.71|27.54|27.73|27.56|27.65|27.48|72
1742652600000|2025-03-22 14:10:00|27.72|27.55|27.73|27.56|27.75|27.58|27.7|27.53|60
1742652900000|2025-03-22 14:15:00|27.74|27.57|27.68|27.51|27.75|27.58|27.68|27.51|45
1742653200000|2025-03-22 14:20:00|27.69|27.52|27.69|27.52|27.7|27.53|27.67|27.5|40
1742653500000|2025-03-22 14:25:00|27.7|27.53|27.64|27.47|27.7|27.53|27.62|27.45|61
1742653800000|2025-03-22 14:30:00|27.63|27.46|27.64|27.47|27.64|27.47|27.58|27.41|68
1742654100000|2025-03-22 14:35:00|27.65|27.48|27.61|27.44|27.66|27.49|27.6|27.43|33
1742654400000|2025-03-22 14:40:00|27.62|27.45|27.63|27.46|27.63|27.46|27.59|27.42|43
1742654700000|2025-03-22 14:45:00|27.62|27.45|27.6|27.43|27.62|27.45|27.58|27.41|34
1742655000000|2025-03-22 14:50:00|27.59|27.42|27.62|27.45|27.62|27.45|27.58|27.41|46
1742655300000|2025-03-22 14:55:00|27.61|27.44|27.57|27.4|27.62|27.45|27.56|27.39|38
1742655600000|2025-03-22 15:00:00|27.56|27.39|27.57|27.4|27.59|27.42|27.54|27.37|76
1742655900000|2025-03-22 15:05:00|27.58|27.41|27.59|27.42|27.63|27.46|27.58|27.41|56
1742656200000|2025-03-22 15:10:00|27.58|27.41|27.57|27.4|27.62|27.45|27.56|27.39|29
1742656500000|2025-03-22 15:15:00|27.56|27.39|27.55|27.38|27.57|27.4|27.54|27.37|24
1742656800000|2025-03-22 15:20:00|27.56|27.39|27.58|27.41|27.58|27.41|27.55|27.38|15
1742657100000|2025-03-22 15:25:00|27.57|27.4|27.65|27.48|27.67|27.5|27.55|27.38|42
1742657400000|2025-03-22 15:30:00|27.66|27.49|27.81|27.64|27.81|27.64|27.66|27.49|63
1742657700000|2025-03-22 15:35:00|27.68|27.51|27.61|27.44|27.73|27.56|27.6|27.43|73
1742658000000|2025-03-22 15:40:00|27.6|27.43|27.61|27.44|27.62|27.45|27.55|27.38|62
1742658300000|2025-03-22 15:45:00|27.6|27.43|27.63|27.46|27.66|27.49|27.59|27.42|63
1742658600000|2025-03-22 15:50:00|27.62|27.45|27.63|27.46|27.65|27.48|27.62|27.45|54
1742658900000|2025-03-22 15:55:00|27.62|27.45|27.64|27.47|27.64|27.47|27.61|27.44|45
1742659200000|2025-03-22 16:00:00|27.63|27.46|27.6|27.43|27.65|27.48|27.57|27.4|79
1742659500000|2025-03-22 16:05:00|27.59|27.42|27.64|27.47|27.65|27.48|27.58|27.41|50
1742659800000|2025-03-22 16:10:00|27.63|27.46|27.65|27.48|27.67|27.5|27.63|27.46|25
1742660100000|2025-03-22 16:15:00|27.64|27.47|27.65|27.48|27.67|27.5|27.63|27.46|37
1742660400000|2025-03-22 16:20:00|27.66|27.49|27.71|27.54|27.75|27.58|27.64|27.47|77
1742660700000|2025-03-22 16:25:00|27.7|27.53|27.66|27.49|27.77|27.6|27.66|27.49|47
1742661000000|2025-03-22 16:30:00|27.67|27.5|27.56|27.39|27.69|27.52|27.56|27.39|45
1742661300000|2025-03-22 16:35:00|27.55|27.38|27.63|27.46|27.66|27.49|27.5|27.33|87
1742661600000|2025-03-22 16:40:00|27.64|27.47|27.65|27.48|27.65|27.48|27.6|27.43|28
1742661900000|2025-03-22 16:45:00|27.66|27.49|27.64|27.47|27.66|27.49|27.62|27.45|36
1742662200000|2025-03-22 16:50:00|27.63|27.46|27.67|27.5|27.69|27.52|27.63|27.46|33
1742662500000|2025-03-22 16:55:00|27.68|27.51|27.67|27.5|27.69|27.52|27.67|27.5|20
1742662800000|2025-03-22 17:00:00|27.68|27.51|27.74|27.57|27.74|27.57|27.66|27.49|35
1742663100000|2025-03-22 17:05:00|27.75|27.58|27.7|27.53|27.75|27.58|27.69|27.52|32
1742663400000|2025-03-22 17:10:00|27.71|27.54|27.73|27.56|27.74|27.57|27.68|27.51|21
1742663700000|2025-03-22 17:15:00|27.74|27.57|27.69|27.52|27.74|27.57|27.68|27.51|28
1742664000000|2025-03-22 17:20:00|27.7|27.53|27.78|27.61|27.79|27.62|27.7|27.53|37
1742664300000|2025-03-22 17:25:00|27.79|27.62|27.75|27.58|27.79|27.62|27.75|27.58|19
1742664600000|2025-03-22 17:30:00|27.74|27.57|27.75|27.58|27.76|27.59|27.73|27.56|34
1742664900000|2025-03-22 17:35:00|27.74|27.57|27.73|27.56|27.76|27.59|27.72|27.55|24
1742665200000|2025-03-22 17:40:00|27.72|27.55|27.75|27.58|27.76|27.59|27.72|27.55|21
1742665500000|2025-03-22 17:45:00|27.73|27.56|27.76|27.59|27.76|27.59|27.7|27.53|20
1742665800000|2025-03-22 17:50:00|27.75|27.58|27.75|27.58|27.78|27.61|27.75|27.58|32
1742666100000|2025-03-22 17:55:00|27.74|27.57|27.76|27.59|27.76|27.59|27.74|27.57|11
1742666400000|2025-03-22 18:00:00|27.78|27.61|27.77|27.6|27.8|27.63|27.75|27.58|23
1742666700000|2025-03-22 18:05:00|27.78|27.61|27.75|27.58|27.79|27.62|27.73|27.56|39
1742667000000|2025-03-22 18:10:00|27.76|27.59|27.79|27.62|27.79|27.62|27.75|27.58|20
1742667300000|2025-03-22 18:15:00|27.78|27.61|27.83|27.66|27.83|27.66|27.77|27.6|32
1742667600000|2025-03-22 18:20:00|27.82|27.65|27.81|27.64|27.84|27.67|27.81|27.64|31
1742667900000|2025-03-22 18:25:00|27.82|27.65|27.8|27.63|27.82|27.65|27.8|27.63|15
1742668200000|2025-03-22 18:30:00|27.79|27.62|27.8|27.63|27.8|27.63|27.75|27.58|40
1742668500000|2025-03-22 18:35:00|27.79|27.62|27.83|27.66|27.84|27.67|27.79|27.62|35
1742668800000|2025-03-22 18:40:00|27.84|27.67|27.88|27.71|27.9|27.73|27.84|27.67|49
1742669100000|2025-03-22 18:45:00|27.89|27.72|27.88|27.71|27.9|27.73|27.85|27.68|48
1742669400000|2025-03-22 18:50:00|27.89|27.72|27.88|27.71|27.9|27.73|27.86|27.69|16
1742669700000|2025-03-22 18:55:00|27.89|27.72|27.88|27.71|27.89|27.72|27.86|27.69|21
1742670000000|2025-03-22 19:00:00|27.89|27.72|27.91|27.74|27.91|27.74|27.86|27.69|43
1742670300000|2025-03-22 19:05:00|27.92|27.75|27.95|27.78|27.95|27.78|27.9|27.73|17
1742670600000|2025-03-22 19:10:00|27.96|27.79|27.98|27.81|27.99|27.82|27.95|27.78|17
1742670900000|2025-03-22 19:15:00|27.99|27.82|27.98|27.81|27.99|27.82|27.97|27.8|35
1742671200000|2025-03-22 19:20:00|27.97|27.8|27.97|27.8|28|27.83|27.94|27.77|30
1742671500000|2025-03-22 19:25:00|27.96|27.79|28.05|27.88|28.06|27.89|27.95|27.78|37
1742671800000|2025-03-22 19:30:00|28.06|27.89|28.04|27.87|28.06|27.89|28.02|27.85|47
1742672100000|2025-03-22 19:35:00|28.03|27.86|28.03|27.86|28.05|27.88|28.01|27.84|21
1742672400000|2025-03-22 19:40:00|28.04|27.87|28.02|27.85|28.05|27.88|28|27.83|26
1742672700000|2025-03-22 19:45:00|28|27.83|27.96|27.79|28.01|27.84|27.94|27.77|41
1742673000000|2025-03-22 19:50:00|27.97|27.8|28|27.83|28|27.83|27.96|27.79|18
1742673300000|2025-03-22 19:55:00|27.99|27.82|28|27.83|28|27.83|27.98|27.81|23
1742673600000|2025-03-22 20:00:00|28.01|27.84|27.96|27.79|28.02|27.85|27.94|27.77|52
1742673900000|2025-03-22 20:05:00|27.97|27.8|27.94|27.77|27.99|27.82|27.94|27.77|50
1742674200000|2025-03-22 20:10:00|27.95|27.78|27.99|27.82|28|27.83|27.94|27.77|37
1742674500000|2025-03-22 20:15:00|27.98|27.81|27.92|27.75|27.99|27.82|27.9|27.73|55
1742674800000|2025-03-22 20:20:00|27.91|27.74|27.9|27.73|27.93|27.76|27.86|27.69|54
1742675100000|2025-03-22 20:25:00|27.91|27.74|27.91|27.74|27.93|27.76|27.9|27.73|22
1742675400000|2025-03-22 20:30:00|27.92|27.75|27.88|27.71|27.93|27.76|27.88|27.71|32
1742675700000|2025-03-22 20:35:00|27.89|27.72|27.9|27.73|27.93|27.76|27.89|27.72|30
1742676000000|2025-03-22 20:40:00|27.91|27.74|27.87|27.7|27.91|27.74|27.87|27.7|21
1742676300000|2025-03-22 20:45:00|27.88|27.71|27.89|27.72|27.91|27.74|27.86|27.69|30
1742676600000|2025-03-22 20:50:00|27.88|27.71|27.87|27.7|27.9|27.73|27.86|27.69|32
1742676900000|2025-03-22 20:55:00|27.86|27.69|27.88|27.71|27.88|27.71|27.85|27.68|21
1742677200000|2025-03-22 21:00:00|27.86|27.69|27.83|27.66|27.87|27.7|27.76|27.59|55
1742677500000|2025-03-22 21:05:00|27.82|27.65|27.85|27.68|27.85|27.68|27.8|27.63|27
1742677800000|2025-03-22 21:10:00|27.86|27.69|27.82|27.65|27.87|27.7|27.81|27.64|28
1742678100000|2025-03-22 21:15:00|27.83|27.66|27.82|27.65|27.88|27.71|27.82|27.65|37
1742678400000|2025-03-22 21:20:00|27.81|27.64|27.79|27.62|27.82|27.65|27.79|27.62|13
1742678700000|2025-03-22 21:25:00|27.81|27.64|27.82|27.65|27.83|27.66|27.79|27.62|38
1742679000000|2025-03-22 21:30:00|27.83|27.66|27.79|27.62|27.84|27.67|27.79|27.62|27
1742679300000|2025-03-22 21:35:00|27.8|27.63|27.66|27.49|27.8|27.63|27.65|27.48|31
1742679600000|2025-03-22 21:40:00|27.67|27.5|27.68|27.51|27.7|27.53|27.67|27.5|14
1742679900000|2025-03-22 21:45:00|27.69|27.52|27.71|27.54|27.71|27.54|27.68|27.51|11
1742680200000|2025-03-22 21:50:00|27.72|27.55|27.72|27.55|27.76|27.59|27.71|27.54|25
1742680500000|2025-03-22 21:55:00|27.71|27.54|27.71|27.54|27.74|27.57|27.68|27.51|35
1742680800000|2025-03-22 22:00:00|27.7|27.53|27.65|27.48|27.76|27.59|27.64|27.47|50
1742681100000|2025-03-22 22:05:00|27.66|27.49|27.72|27.55|27.73|27.56|27.65|27.48|43
1742681400000|2025-03-22 22:10:00|27.71|27.54|27.72|27.55|27.73|27.56|27.7|27.53|10
1742681700000|2025-03-22 22:15:00|27.7|27.53|27.72|27.55|27.73|27.56|27.69|27.52|24
1742682000000|2025-03-22 22:20:00|27.74|27.57|27.74|27.57|27.77|27.6|27.74|27.57|12
1742682300000|2025-03-22 22:25:00|27.73|27.56|27.71|27.54|27.74|27.57|27.7|27.53|14
1742682600000|2025-03-22 22:30:00|27.7|27.53|27.71|27.54|27.72|27.55|27.69|27.52|12
1742682900000|2025-03-22 22:35:00|27.7|27.53|27.68|27.51|27.7|27.53|27.66|27.49|13
1742683200000|2025-03-22 22:40:00|27.66|27.49|27.7|27.53|27.71|27.54|27.66|27.49|20
1742683500000|2025-03-22 22:45:00|27.69|27.52|27.68|27.51|27.69|27.52|27.68|27.51|22
1742683800000|2025-03-22 22:50:00|27.67|27.5|27.64|27.47|27.67|27.5|27.62|27.45|18
1742684100000|2025-03-22 22:55:00|27.65|27.48|27.65|27.48|27.67|27.5|27.62|27.45|18
1742684400000|2025-03-22 23:00:00|27.64|27.47|27.58|27.41|27.65|27.48|27.58|27.41|32
1742684700000|2025-03-22 23:05:00|27.59|27.42|27.56|27.39|27.59|27.42|27.52|27.35|56
1742685000000|2025-03-22 23:10:00|27.57|27.4|27.54|27.37|27.57|27.4|27.52|27.35|41
1742685300000|2025-03-22 23:15:00|27.55|27.38|27.55|27.38|27.57|27.4|27.53|27.36|34
1742685600000|2025-03-22 23:20:00|27.56|27.39|27.53|27.36|27.56|27.39|27.5|27.33|35
1742685900000|2025-03-22 23:25:00|27.54|27.37|27.54|27.37|27.57|27.4|27.53|27.36|23
1742686200000|2025-03-22 23:30:00|27.55|27.38|27.53|27.36|27.56|27.39|27.52|27.35|30
1742686500000|2025-03-22 23:35:00|27.54|27.37|27.51|27.34|27.54|27.37|27.48|27.31|58
1742686800000|2025-03-22 23:40:00|27.52|27.35|27.5|27.33|27.52|27.35|27.49|27.32|36
1742687100000|2025-03-22 23:45:00|27.49|27.32|27.5|27.33|27.5|27.33|27.47|27.3|14
1742687400000|2025-03-22 23:50:00|27.49|27.32|27.53|27.36|27.53|27.36|27.49|27.32|29
1742687700000|2025-03-22 23:55:00|27.52|27.35|27.52|27.35|27.53|27.36|27.51|27.34|17
1742688000000|2025-03-23 00:00:00|27.51|27.34|27.49|27.32|27.51|27.34|27.44|27.27|73
1742688300000|2025-03-23 00:05:00|27.5|27.33|27.46|27.29|27.51|27.34|27.44|27.27|105
1742688600000|2025-03-23 00:10:00|27.45|27.28|27.45|27.28|27.47|27.3|27.42|27.25|71
1742688900000|2025-03-23 00:15:00|27.46|27.29|27.49|27.32|27.5|27.33|27.45|27.28|63
1742689200000|2025-03-23 00:20:00|27.48|27.31|27.54|27.37|27.58|27.41|27.48|27.31|39
1742689500000|2025-03-23 00:25:00|27.55|27.38|27.51|27.34|27.55|27.38|27.51|27.34|27
1742689800000|2025-03-23 00:30:00|27.52|27.35|27.54|27.37|27.55|27.38|27.49|27.32|51
1742690100000|2025-03-23 00:35:00|27.55|27.38|27.55|27.38|27.55|27.38|27.51|27.34|44
1742690400000|2025-03-23 00:40:00|27.54|27.37|27.54|27.37|27.55|27.38|27.53|27.36|38
1742690700000|2025-03-23 00:45:00|27.53|27.36|27.56|27.39|27.56|27.39|27.5|27.33|53
1742691000000|2025-03-23 00:50:00|27.55|27.38|27.56|27.39|27.57|27.4|27.53|27.36|41
1742691300000|2025-03-23 00:55:00|27.54|27.37|27.52|27.35|27.56|27.39|27.52|27.35|21
1742691600000|2025-03-23 01:00:00|27.51|27.34|27.55|27.38|27.6|27.43|27.51|27.34|80
1742691900000|2025-03-23 01:05:00|27.54|27.37|27.53|27.36|27.56|27.39|27.52|27.35|43
1742692200000|2025-03-23 01:10:00|27.54|27.37|27.6|27.43|27.61|27.44|27.54|27.37|44
1742692500000|2025-03-23 01:15:00|27.61|27.44|27.63|27.46|27.67|27.5|27.6|27.43|52
1742692800000|2025-03-23 01:20:00|27.64|27.47|27.69|27.52|27.7|27.53|27.64|27.47|59
1742693100000|2025-03-23 01:25:00|27.68|27.51|27.64|27.47|27.68|27.51|27.63|27.46|42
1742693400000|2025-03-23 01:30:00|27.63|27.46|27.65|27.48|27.67|27.5|27.62|27.45|52
1742693700000|2025-03-23 01:35:00|27.64|27.47|27.73|27.56|27.75|27.58|27.64|27.47|57
1742694000000|2025-03-23 01:40:00|27.75|27.58|27.75|27.58|27.76|27.59|27.73|27.56|57
1742694300000|2025-03-23 01:45:00|27.74|27.57|27.74|27.57|27.75|27.58|27.72|27.55|34
1742694600000|2025-03-23 01:50:00|27.75|27.58|27.7|27.53|27.75|27.58|27.7|27.53|34
1742694900000|2025-03-23 01:55:00|27.71|27.54|27.7|27.53|27.74|27.57|27.7|27.53|24
1742695200000|2025-03-23 02:00:00|27.69|27.52|27.66|27.49|27.71|27.54|27.63|27.46|45
1742695500000|2025-03-23 02:05:00|27.65|27.48|27.64|27.47|27.68|27.51|27.63|27.46|56
1742695800000|2025-03-23 02:10:00|27.63|27.46|27.64|27.47|27.65|27.48|27.62|27.45|38
1742696100000|2025-03-23 02:15:00|27.63|27.46|27.65|27.48|27.67|27.5|27.63|27.46|36
1742696400000|2025-03-23 02:20:00|27.66|27.49|27.67|27.5|27.7|27.53|27.66|27.49|24
1742696700000|2025-03-23 02:25:00|27.68|27.51|27.67|27.5|27.68|27.51|27.65|27.48|18
1742697000000|2025-03-23 02:30:00|27.68|27.51|27.75|27.58|27.75|27.58|27.67|27.5|28
1742697300000|2025-03-23 02:35:00|27.74|27.57|27.79|27.62|27.79|27.62|27.72|27.55|32
1742697600000|2025-03-23 02:40:00|27.8|27.63|27.78|27.61|27.81|27.64|27.77|27.6|24
1742697900000|2025-03-23 02:45:00|27.79|27.62|27.82|27.65|27.82|27.65|27.78|27.61|38
1742698200000|2025-03-23 02:50:00|27.81|27.64|27.93|27.76|27.96|27.79|27.81|27.64|58
1742698500000|2025-03-23 02:55:00|27.92|27.75|27.88|27.71|27.93|27.76|27.87|27.7|23
1742698800000|2025-03-23 03:00:00|27.89|27.72|27.86|27.69|27.92|27.75|27.84|27.67|43
1742699100000|2025-03-23 03:05:00|27.87|27.7|27.9|27.73|27.91|27.74|27.84|27.67|45
1742699400000|2025-03-23 03:10:00|27.89|27.72|27.88|27.71|27.92|27.75|27.88|27.71|44
1742699700000|2025-03-23 03:15:00|27.89|27.72|27.91|27.74|27.93|27.76|27.88|27.71|55
1742700000000|2025-03-23 03:20:00|27.87|27.7|27.82|27.65|27.87|27.7|27.8|27.63|31
1742700300000|2025-03-23 03:25:00|27.81|27.64|27.83|27.66|27.83|27.66|27.81|27.64|14
1742700600000|2025-03-23 03:30:00|27.82|27.65|27.83|27.66|27.83|27.66|27.81|27.64|38
1742700900000|2025-03-23 03:35:00|27.84|27.67|27.82|27.65|27.84|27.67|27.81|27.64|25
1742701200000|2025-03-23 03:40:00|27.83|27.66|27.88|27.71|27.89|27.72|27.82|27.65|55
1742701500000|2025-03-23 03:45:00|27.89|27.72|27.87|27.7|27.9|27.73|27.87|27.7|23
1742701800000|2025-03-23 03:50:00|27.88|27.71|27.87|27.7|27.89|27.72|27.86|27.69|29
1742702100000|2025-03-23 03:55:00|27.86|27.69|27.91|27.74|27.91|27.74|27.86|27.69|27
1742702400000|2025-03-23 04:00:00|27.9|27.73|27.92|27.75|27.94|27.77|27.87|27.7|60
1742702700000|2025-03-23 04:05:00|27.93|27.76|27.88|27.71|27.93|27.76|27.87|27.7|25
1742703000000|2025-03-23 04:10:00|27.87|27.7|27.89|27.72|27.91|27.74|27.86|27.69|43
1742703300000|2025-03-23 04:15:00|27.9|27.73|27.9|27.73|27.92|27.75|27.85|27.68|51
1742703600000|2025-03-23 04:20:00|27.92|27.75|27.9|27.73|27.92|27.75|27.89|27.72|30
1742703900000|2025-03-23 04:25:00|27.89|27.72|27.94|27.77|27.94|27.77|27.88|27.71|30
1742704200000|2025-03-23 04:30:00|27.93|27.76|27.89|27.72|27.94|27.77|27.88|27.71|28
1742704500000|2025-03-23 04:35:00|27.88|27.71|27.88|27.71|27.88|27.71|27.85|27.68|27
1742704800000|2025-03-23 04:40:00|27.87|27.7|27.83|27.66|27.89|27.72|27.83|27.66|41
1742705100000|2025-03-23 04:45:00|27.82|27.65|27.8|27.63|27.86|27.69|27.79|27.62|25
1742705400000|2025-03-23 04:50:00|27.79|27.62|27.83|27.66|27.83|27.66|27.78|27.61|47
1742705700000|2025-03-23 04:55:00|27.81|27.64|27.85|27.68|27.85|27.68|27.81|27.64|35
1742706000000|2025-03-23 05:00:00|27.84|27.67|27.8|27.63|27.89|27.72|27.8|27.63|60
1742706300000|2025-03-23 05:05:00|27.81|27.64|27.82|27.65|27.83|27.66|27.8|27.63|53
1742706600000|2025-03-23 05:10:00|27.81|27.64|27.73|27.56|27.81|27.64|27.73|27.56|33
1742706900000|2025-03-23 05:15:00|27.74|27.57|27.76|27.59|27.77|27.6|27.73|27.56|13
1742707200000|2025-03-23 05:20:00|27.75|27.58|27.73|27.56|27.77|27.6|27.71|27.54|33
1742707500000|2025-03-23 05:25:00|27.74|27.57|27.73|27.56|27.74|27.57|27.71|27.54|22
1742707800000|2025-03-23 05:30:00|27.74|27.57|27.7|27.53|27.74|27.57|27.69|27.52|30
1742708100000|2025-03-23 05:35:00|27.69|27.52|27.73|27.56|27.74|27.57|27.69|27.52|47
1742708400000|2025-03-23 05:40:00|27.72|27.55|27.72|27.55|27.73|27.56|27.69|27.52|20
1742708700000|2025-03-23 05:45:00|27.71|27.54|27.77|27.6|27.77|27.6|27.71|27.54|17
1742709000000|2025-03-23 05:50:00|27.78|27.61|27.77|27.6|27.78|27.61|27.76|27.59|16
1742709300000|2025-03-23 05:55:00|27.76|27.59|27.78|27.61|27.78|27.61|27.74|27.57|23
1742709600000|2025-03-23 06:00:00|27.77|27.6|27.73|27.56|27.78|27.61|27.73|27.56|36
1742709900000|2025-03-23 06:05:00|27.72|27.55|27.71|27.54|27.73|27.56|27.7|27.53|22
1742710200000|2025-03-23 06:10:00|27.72|27.55|27.72|27.55|27.73|27.56|27.71|27.54|15
1742710500000|2025-03-23 06:15:00|27.73|27.56|27.73|27.56|27.74|27.57|27.72|27.55|23
1742710800000|2025-03-23 06:20:00|27.74|27.57|27.73|27.56|27.77|27.6|27.72|27.55|26
1742711100000|2025-03-23 06:25:00|27.74|27.57|27.73|27.56|27.76|27.59|27.71|27.54|77
1742711400000|2025-03-23 06:30:00|27.74|27.57|27.73|27.56|27.76|27.59|27.72|27.55|36
1742711700000|2025-03-23 06:35:00|27.74|27.57|27.8|27.63|27.81|27.64|27.73|27.56|55
1742712000000|2025-03-23 06:40:00|27.79|27.62|27.87|27.7|27.87|27.7|27.78|27.61|51
1742712300000|2025-03-23 06:45:00|27.88|27.71|27.89|27.72|27.89|27.72|27.87|27.7|52
1742712600000|2025-03-23 06:50:00|27.88|27.71|27.89|27.72|27.89|27.72|27.87|27.7|30
1742712900000|2025-03-23 06:55:00|27.88|27.71|27.87|27.7|27.89|27.72|27.85|27.68|26
1742713200000|2025-03-23 07:00:00|27.88|27.71|27.93|27.76|27.93|27.76|27.85|27.68|42
1742713500000|2025-03-23 07:05:00|27.94|27.77|28|27.83|28.01|27.84|27.93|27.76|33
1742713800000|2025-03-23 07:10:00|27.99|27.82|28|27.83|28|27.83|27.97|27.8|37
1742714100000|2025-03-23 07:15:00|27.99|27.82|28.02|27.85|28.03|27.86|27.99|27.82|52
1742714400000|2025-03-23 07:20:00|28.01|27.84|28.03|27.86|28.05|27.88|28.01|27.84|43
1742714700000|2025-03-23 07:25:00|28.04|27.87|28.04|27.87|28.05|27.88|28.03|27.86|39
1742715000000|2025-03-23 07:30:00|28.05|27.88|28.03|27.86|28.05|27.88|28.03|27.86|23
1742715300000|2025-03-23 07:35:00|28.04|27.87|28.02|27.85|28.05|27.88|28.02|27.85|18
1742715600000|2025-03-23 07:40:00|28.01|27.84|27.98|27.81|28.02|27.85|27.98|27.81|14
1742715900000|2025-03-23 07:45:00|27.97|27.8|28.01|27.84|28.04|27.87|27.96|27.79|53
1742716200000|2025-03-23 07:50:00|28.02|27.85|27.99|27.82|28.07|27.9|27.98|27.81|54
1742716500000|2025-03-23 07:55:00|28|27.83|27.99|27.82|28.04|27.87|27.98|27.81|52
1742716800000|2025-03-23 08:00:00|28|27.83|28.03|27.86|28.05|27.88|27.99|27.82|44
1742717100000|2025-03-23 08:05:00|28.01|27.84|28.04|27.87|28.04|27.87|27.98|27.81|39
1742717400000|2025-03-23 08:10:00|28.03|27.86|28.04|27.87|28.06|27.89|28.02|27.85|38
1742717700000|2025-03-23 08:15:00|28.05|27.88|28.03|27.86|28.06|27.89|28.02|27.85|36
1742718000000|2025-03-23 08:20:00|28.04|27.87|28.03|27.86|28.05|27.88|28.02|27.85|42
1742718300000|2025-03-23 08:25:00|28.04|27.87|28|27.83|28.04|27.87|27.98|27.81|31
1742718600000|2025-03-23 08:30:00|27.99|27.82|27.99|27.82|28.01|27.84|27.97|27.8|93
1742718900000|2025-03-23 08:35:00|28.07|27.9|28.02|27.85|28.1|27.93|28.02|27.85|88
1742719200000|2025-03-23 08:40:00|28.03|27.86|27.97|27.8|28.03|27.86|27.97|27.8|24
1742719500000|2025-03-23 08:45:00|27.99|27.82|28|27.83|28|27.83|27.99|27.82|18
1742719800000|2025-03-23 08:50:00|27.99|27.82|27.98|27.81|28|27.83|27.97|27.8|40
1742720100000|2025-03-23 08:55:00|27.97|27.8|28|27.83|28|27.83|27.95|27.78|32
1742720400000|2025-03-23 09:00:00|27.99|27.82|28.05|27.88|28.07|27.9|27.99|27.82|112
1742720700000|2025-03-23 09:05:00|28.06|27.89|28.05|27.88|28.06|27.89|28.02|27.85|56
1742721000000|2025-03-23 09:10:00|28.04|27.87|28.03|27.86|28.04|27.87|28.02|27.85|12
1742721300000|2025-03-23 09:15:00|28.04|27.87|28.03|27.86|28.04|27.87|28.02|27.85|66
1742721600000|2025-03-23 09:20:00|28.02|27.85|28|27.83|28.04|27.87|28|27.83|85
1742721900000|2025-03-23 09:25:00|28.01|27.84|28|27.83|28.04|27.87|28|27.83|31
1742722200000|2025-03-23 09:30:00|27.99|27.82|28.01|27.84|28.01|27.84|27.98|27.81|19
1742722500000|2025-03-23 09:35:00|28|27.83|27.98|27.81|28.01|27.84|27.98|27.81|36
1742722800000|2025-03-23 09:40:00|27.97|27.8|27.91|27.74|27.98|27.81|27.9|27.73|39
1742723100000|2025-03-23 09:45:00|27.9|27.73|27.93|27.76|27.94|27.77|27.89|27.72|30
1742723400000|2025-03-23 09:50:00|27.94|27.77|27.92|27.75|27.97|27.8|27.92|27.75|14
1742723700000|2025-03-23 09:55:00|27.91|27.74|27.92|27.75|27.92|27.75|27.9|27.73|33
1742724000000|2025-03-23 10:00:00|27.93|27.76|27.9|27.73|27.93|27.76|27.89|27.72|48
1742724300000|2025-03-23 10:05:00|27.89|27.72|27.9|27.73|27.91|27.74|27.88|27.71|51
1742724600000|2025-03-23 10:10:00|27.89|27.72|27.88|27.71|27.9|27.73|27.87|27.7|44
1742724900000|2025-03-23 10:15:00|27.87|27.7|27.9|27.73|27.93|27.76|27.87|27.7|98
1742725200000|2025-03-23 10:20:00|27.91|27.74|27.89|27.72|27.91|27.74|27.88|27.71|97
1742725500000|2025-03-23 10:25:00|27.9|27.73|27.89|27.72|27.9|27.73|27.88|27.71|88
1742725800000|2025-03-23 10:30:00|27.88|27.71|27.86|27.69|27.89|27.72|27.86|27.69|37
1742726100000|2025-03-23 10:35:00|27.87|27.7|27.85|27.68|27.87|27.7|27.82|27.65|72
1742726400000|2025-03-23 10:40:00|27.86|27.69|27.92|27.75|27.92|27.75|27.85|27.68|117
1742726700000|2025-03-23 10:45:00|27.91|27.74|27.83|27.66|27.91|27.74|27.83|27.66|56
1742727000000|2025-03-23 10:50:00|27.82|27.65|27.84|27.67|27.87|27.7|27.82|27.65|59
1742727300000|2025-03-23 10:55:00|27.83|27.66|27.85|27.68|27.86|27.69|27.82|27.65|33
1742727600000|2025-03-23 11:00:00|27.86|27.69|27.89|27.72|27.91|27.74|27.85|27.68|64
1742727900000|2025-03-23 11:05:00|27.88|27.71|27.96|27.79|27.98|27.81|27.88|27.71|70
1742728200000|2025-03-23 11:10:00|27.97|27.8|27.99|27.82|27.99|27.82|27.89|27.72|90
1742728500000|2025-03-23 11:15:00|28.01|27.84|28.06|27.89|28.09|27.92|28.01|27.84|97
1742728800000|2025-03-23 11:20:00|28.05|27.88|28.1|27.93|28.15|27.98|28.04|27.87|193
1742729100000|2025-03-23 11:25:00|28.11|27.94|28.11|27.94|28.18|28.01|28.08|27.91|111
1742729400000|2025-03-23 11:30:00|28.1|27.93|28.1|27.93|28.11|27.94|28.02|27.85|75
1742729700000|2025-03-23 11:35:00|28.09|27.92|28.1|27.93|28.13|27.96|28.06|27.89|114
1742730000000|2025-03-23 11:40:00|28.09|27.92|28.08|27.91|28.1|27.93|28.07|27.9|57
1742730300000|2025-03-23 11:45:00|28.07|27.9|28.08|27.91|28.1|27.93|28.07|27.9|81
1742730600000|2025-03-23 11:50:00|28.09|27.92|28.08|27.91|28.09|27.92|28.03|27.86|60
1742730900000|2025-03-23 11:55:00|28.09|27.92|28.11|27.94|28.12|27.95|28.08|27.91|53
1742731200000|2025-03-23 12:00:00|28.1|27.93|28.14|27.97|28.15|27.98|28.09|27.92|81
1742731500000|2025-03-23 12:05:00|28.13|27.96|28.11|27.94|28.15|27.98|28.09|27.92|39
1742731800000|2025-03-23 12:10:00|28.1|27.93|28.02|27.85|28.11|27.94|28.02|27.85|37
1742732100000|2025-03-23 12:15:00|28.01|27.84|27.99|27.82|28.04|27.87|27.98|27.81|41
1742732400000|2025-03-23 12:20:00|27.98|27.81|28.01|27.84|28.02|27.85|27.96|27.79|42
1742732700000|2025-03-23 12:25:00|28.02|27.85|28.06|27.89|28.07|27.9|28.02|27.85|30
1742733000000|2025-03-23 12:30:00|28.05|27.88|28.14|27.97|28.16|27.99|28.05|27.88|50
1742733300000|2025-03-23 12:35:00|28.13|27.96|28.15|27.98|28.15|27.98|28.11|27.94|38
1742733600000|2025-03-23 12:40:00|28.14|27.97|28.13|27.96|28.15|27.98|28.11|27.94|22
1742733900000|2025-03-23 12:45:00|28.12|27.95|28.09|27.92|28.14|27.97|28.09|27.92|14
1742734200000|2025-03-23 12:50:00|28.08|27.91|28.07|27.9|28.1|27.93|28.07|27.9|18
1742734500000|2025-03-23 12:55:00|28.08|27.91|28.07|27.9|28.08|27.91|28.02|27.85|32
1742734800000|2025-03-23 13:00:00|28.08|27.91|28.03|27.86|28.08|27.91|28.03|27.86|35
1742735100000|2025-03-23 13:05:00|28.04|27.87|28.01|27.84|28.04|27.87|27.96|27.79|30
1742735400000|2025-03-23 13:10:00|28.02|27.85|28.06|27.89|28.07|27.9|28.01|27.84|37
1742735700000|2025-03-23 13:15:00|28.07|27.9|28.09|27.92|28.13|27.96|28.07|27.9|29
1742736000000|2025-03-23 13:20:00|28.1|27.93|28.15|27.98|28.17|28|28.1|27.93|46
1742736300000|2025-03-23 13:25:00|28.16|27.99|28.14|27.97|28.16|27.99|28.13|27.96|25
1742736600000|2025-03-23 13:30:00|28.15|27.98|28.21|28.04|28.22|28.05|28.14|27.97|29
1742736900000|2025-03-23 13:35:00|28.2|28.03|28.2|28.03|28.21|28.04|28.19|28.02|29
1742737200000|2025-03-23 13:40:00|28.19|28.02|28.2|28.03|28.21|28.04|28.18|28.01|18
1742737500000|2025-03-23 13:45:00|28.21|28.04|28.33|28.16|28.33|28.16|28.21|28.04|22
1742737800000|2025-03-23 13:50:00|28.34|28.17|28.28|28.11|28.34|28.17|28.27|28.1|49
1742738100000|2025-03-23 13:55:00|28.27|28.1|28.28|28.11|28.3|28.13|28.26|28.09|35
1742738400000|2025-03-23 14:00:00|28.29|28.12|28.29|28.12|28.35|28.18|28.28|28.11|94
1742738700000|2025-03-23 14:05:00|28.28|28.11|28.35|28.18|28.35|28.18|28.27|28.1|60
1742739000000|2025-03-23 14:10:00|28.34|28.17|28.37|28.2|28.38|28.21|28.32|28.15|48
1742739300000|2025-03-23 14:15:00|28.36|28.19|28.28|28.11|28.38|28.21|28.27|28.1|73
1742739600000|2025-03-23 14:20:00|28.27|28.1|28.21|28.04|28.27|28.1|28.2|28.03|73
1742739900000|2025-03-23 14:25:00|28.22|28.05|28.23|28.06|28.25|28.08|28.21|28.04|47
1742740200000|2025-03-23 14:30:00|28.22|28.05|28.25|28.08|28.25|28.08|28.21|28.04|78
1742740500000|2025-03-23 14:35:00|28.24|28.07|28.34|28.17|28.34|28.17|28.24|28.07|34
1742740800000|2025-03-23 14:40:00|28.33|28.16|28.29|28.12|28.36|28.19|28.28|28.11|37
1742741100000|2025-03-23 14:45:00|28.28|28.11|28.27|28.1|28.33|28.16|28.27|28.1|65
1742741400000|2025-03-23 14:50:00|28.26|28.09|28.26|28.09|28.26|28.09|28.22|28.05|45
1742741700000|2025-03-23 14:55:00|28.27|28.1|28.25|28.08|28.32|28.15|28.25|28.08|50
1742742000000|2025-03-23 15:00:00|28.24|28.07|28.27|28.1|28.28|28.11|28.23|28.06|48
1742742300000|2025-03-23 15:05:00|28.26|28.09|28.3|28.13|28.31|28.14|28.26|28.09|7
1742742600000|2025-03-23 15:10:00|28.31|28.14|28.29|28.12|28.32|28.15|28.27|28.1|16
1742742900000|2025-03-23 15:15:00|28.28|28.11|28.32|28.15|28.34|28.17|28.26|28.09|43
1742743200000|2025-03-23 15:20:00|28.33|28.16|28.33|28.16|28.35|28.18|28.32|28.15|43
1742743500000|2025-03-23 15:25:00|28.32|28.15|28.29|28.12|28.33|28.16|28.28|28.11|16
1742743800000|2025-03-23 15:30:00|28.28|28.11|28.33|28.16|28.34|28.17|28.28|28.11|16
1742744100000|2025-03-23 15:35:00|28.32|28.15|28.36|28.19|28.38|28.21|28.32|28.15|28
1742744400000|2025-03-23 15:40:00|28.37|28.2|28.32|28.15|28.37|28.2|28.32|28.15|24
1742744700000|2025-03-23 15:45:00|28.33|28.16|28.35|28.18|28.36|28.19|28.32|28.15|25
1742745000000|2025-03-23 15:50:00|28.34|28.17|28.33|28.16|28.35|28.18|28.32|28.15|10
1742745300000|2025-03-23 15:55:00|28.32|28.15|28.33|28.16|28.34|28.17|28.32|28.15|12
1742745600000|2025-03-23 16:00:00|28.34|28.17|28.31|28.14|28.36|28.19|28.28|28.11|27
1742745900000|2025-03-23 16:05:00|28.32|28.15|28.31|28.14|28.36|28.19|28.31|28.14|35
1742746200000|2025-03-23 16:10:00|28.32|28.15|28.36|28.19|28.36|28.19|28.29|28.12|25
1742746500000|2025-03-23 16:15:00|28.35|28.18|28.34|28.17|28.36|28.19|28.31|28.14|28
1742746800000|2025-03-23 16:20:00|28.35|28.18|28.32|28.15|28.35|28.18|28.28|28.11|26
1742747100000|2025-03-23 16:25:00|28.31|28.14|28.31|28.14|28.33|28.16|28.3|28.13|9
1742747400000|2025-03-23 16:30:00|28.32|28.15|28.19|28.02|28.32|28.15|28.18|28.01|27
1742747700000|2025-03-23 16:35:00|28.18|28.01|28.17|28|28.18|28.01|28.14|27.97|38
1742748000000|2025-03-23 16:40:00|28.16|27.99|28.19|28.02|28.2|28.03|28.14|27.97|28
1742748300000|2025-03-23 16:45:00|28.18|28.01|28.18|28.01|28.23|28.06|28.17|28|22
1742748600000|2025-03-23 16:50:00|28.19|28.02|28.18|28.01|28.24|28.07|28.18|28.01|26
1742748900000|2025-03-23 16:55:00|28.19|28.02|28.2|28.03|28.21|28.04|28.19|28.02|16
1742749200000|2025-03-23 17:00:00|28.21|28.04|28.22|28.05|28.23|28.06|28.18|28.01|40
1742749500000|2025-03-23 17:05:00|28.21|28.04|28.2|28.03|28.24|28.07|28.19|28.02|19
1742749800000|2025-03-23 17:10:00|28.19|28.02|28.16|27.99|28.2|28.03|28.16|27.99|16
1742750100000|2025-03-23 17:15:00|28.17|28|28.18|28.01|28.19|28.02|28.16|27.99|21
1742750400000|2025-03-23 17:20:00|28.19|28.02|28.2|28.03|28.21|28.04|28.18|28.01|24
1742750700000|2025-03-23 17:25:00|28.21|28.04|28.17|28|28.21|28.04|28.16|27.99|29
1742751000000|2025-03-23 17:30:00|28.16|27.99|28.08|27.91|28.17|28|28.07|27.9|27
1742751300000|2025-03-23 17:35:00|28.07|27.9|28.07|27.9|28.1|27.93|28.06|27.89|28
1742751600000|2025-03-23 17:40:00|28.08|27.91|28.07|27.9|28.08|27.91|28.04|27.87|64
1742751900000|2025-03-23 17:45:00|28.08|27.91|28.1|27.93|28.13|27.96|28.07|27.9|52
1742752200000|2025-03-23 17:50:00|28.11|27.94|28.16|27.99|28.16|27.99|28.09|27.92|54
1742752500000|2025-03-23 17:55:00|28.17|28|28.21|28.04|28.23|28.06|28.15|27.98|37
1742752800000|2025-03-23 18:00:00|28.2|28.03|28.19|28.02|28.23|28.06|28.15|27.98|84
1742753100000|2025-03-23 18:05:00|28.18|28.01|28.22|28.05|28.22|28.05|28.17|28|60
1742753400000|2025-03-23 18:10:00|28.21|28.04|28.16|27.99|28.21|28.04|28.13|27.96|49
1742753700000|2025-03-23 18:15:00|28.17|28|28.18|28.01|28.23|28.06|28.16|27.99|54
1742754000000|2025-03-23 18:20:00|28.17|28|28.16|27.99|28.19|28.02|28.16|27.99|38
1742754300000|2025-03-23 18:25:00|28.17|28|28.14|27.97|28.17|28|28.14|27.97|22
1742754600000|2025-03-23 18:30:00|28.15|27.98|28.19|28.02|28.19|28.02|28.13|27.96|54
1742754900000|2025-03-23 18:35:00|28.2|28.03|28.23|28.06|28.26|28.09|28.19|28.02|45
1742755200000|2025-03-23 18:40:00|28.22|28.05|28.22|28.05|28.24|28.07|28.21|28.04|41
1742755500000|2025-03-23 18:45:00|28.21|28.04|28.22|28.05|28.25|28.08|28.18|28.01|32
1742755800000|2025-03-23 18:50:00|28.21|28.04|28.21|28.04|28.22|28.05|28.2|28.03|25
1742756100000|2025-03-23 18:55:00|28.2|28.03|28.16|27.99|28.22|28.05|28.15|27.98|38
1742756400000|2025-03-23 19:00:00|28.17|28|28.18|28.01|28.22|28.05|28.16|27.99|47
1742756700000|2025-03-23 19:05:00|28.17|28|28.21|28.04|28.22|28.05|28.17|28|12
1742757000000|2025-03-23 19:10:00|28.22|28.05|28.23|28.06|28.25|28.08|28.21|28.04|27
1742757300000|2025-03-23 19:15:00|28.24|28.07|28.26|28.09|28.27|28.1|28.21|28.04|49
1742757600000|2025-03-23 19:20:00|28.27|28.1|28.35|28.18|28.35|28.18|28.27|28.1|51
1742757900000|2025-03-23 19:25:00|28.34|28.17|28.36|28.19|28.38|28.21|28.32|28.15|66
1742758200000|2025-03-23 19:30:00|28.37|28.2|28.39|28.22|28.4|28.23|28.31|28.14|85
1742758500000|2025-03-23 19:35:00|28.38|28.21|28.39|28.22|28.4|28.23|28.36|28.19|30
1742758800000|2025-03-23 19:40:00|28.4|28.23|28.39|28.22|28.4|28.23|28.37|28.2|22
1742759100000|2025-03-23 19:45:00|28.4|28.23|28.5|28.33|28.54|28.37|28.38|28.21|64
1742759400000|2025-03-23 19:50:00|28.49|28.32|28.47|28.3|28.5|28.33|28.43|28.26|25
1742759700000|2025-03-23 19:55:00|28.46|28.29|28.47|28.3|28.48|28.31|28.46|28.29|10
1742760000000|2025-03-23 20:00:00|28.48|28.31|28.53|28.36|28.53|28.36|28.46|28.29|50
1742760300000|2025-03-23 20:05:00|28.51|28.34|28.44|28.27|28.52|28.35|28.43|28.26|34
1742760600000|2025-03-23 20:10:00|28.45|28.28|28.44|28.27|28.47|28.3|28.42|28.25|31
1742760900000|2025-03-23 20:15:00|28.43|28.26|28.43|28.26|28.45|28.28|28.4|28.23|41
1742761200000|2025-03-23 20:20:00|28.42|28.25|28.39|28.22|28.43|28.26|28.37|28.2|24
1742761500000|2025-03-23 20:25:00|28.4|28.23|28.39|28.22|28.43|28.26|28.39|28.22|28
1742761800000|2025-03-23 20:30:00|28.4|28.23|28.45|28.08|28.5|28.23|28.39|28.08|27
1742762100000|2025-03-23 20:35:00|28.44|28.07|28.48|28.11|28.48|28.11|28.41|28.04|27
1742762400000|2025-03-23 20:40:00|28.47|28.1|28.47|28.1|28.5|28.13|28.45|28.08|26
1742762700000|2025-03-23 20:45:00|28.48|28.11|28.5|28.13|28.51|28.14|28.45|28.08|24
1742763000000|2025-03-23 20:50:00|28.49|28.12|28.45|28.08|28.5|28.13|28.45|28.08|22
1742763300000|2025-03-23 20:55:00|28.46|28.09|28.36|27.99|28.46|28.09|28.35|27.98|28
1742763600000|2025-03-23 21:00:00|28.37|28|28.37|28|28.39|28.02|28.36|27.99|11
1742763900000|2025-03-23 21:05:00|28.38|28.01|28.34|27.97|28.39|28.02|28.33|27.96|17
1742764200000|2025-03-23 21:10:00|28.35|27.98|28.24|27.87|28.35|27.98|28.24|27.87|33
1742764500000|2025-03-23 21:15:00|28.23|27.86|28.23|27.86|28.25|27.88|28.2|27.83|26
1742764800000|2025-03-23 21:20:00|28.24|27.87|28.25|27.88|28.25|27.88|28.22|27.85|17
1742765100000|2025-03-23 21:25:00|28.24|27.87|28.27|27.9|28.27|27.9|28.24|27.87|20
1742765400000|2025-03-23 21:30:00|28.28|27.91|28.28|27.91|28.29|27.92|28.26|27.89|11
1742765700000|2025-03-23 21:35:00|28.29|27.92|28.34|27.97|28.35|27.98|28.28|27.91|11
1742766000000|2025-03-23 21:40:00|28.35|27.98|28.19|28.02|28.35|28.04|28.19|27.94|14
1742766300000|2025-03-23 21:45:00|28.18|28.01|28.2|28.03|28.2|28.03|28.17|28|15
1742766600000|2025-03-23 21:50:00|28.21|28.04|28.23|28.06|28.23|28.06|28.2|28.03|13
1742766900000|2025-03-23 21:55:00|28.24|28.07|28.19|28.02|28.26|28.09|28.19|28.02|18
1742767200000|2025-03-23 22:00:00|28.2|28.03|28.17|28|28.25|28.08|28.16|27.99|62
1742767500000|2025-03-23 22:05:00|28.16|27.99|28.24|28.07|28.25|28.08|28.16|27.99|28
1742767800000|2025-03-23 22:10:00|28.22|28.05|28.33|28.16|28.34|28.17|28.22|28.05|42
1742768100000|2025-03-23 22:15:00|28.32|28.15|28.41|28.24|28.42|28.25|28.32|28.15|29
1742768400000|2025-03-23 22:20:00|28.42|28.25|28.34|28.17|28.42|28.25|28.32|28.15|80
1742768700000|2025-03-23 22:25:00|28.33|28.16|28.35|28.18|28.38|28.21|28.33|28.16|41
1742769000000|2025-03-23 22:30:00|28.34|28.17|28.33|28.16|28.35|28.18|28.28|28.11|85
1742769300000|2025-03-23 22:35:00|28.32|28.15|28.29|28.12|28.33|28.16|28.28|28.11|63
1742769600000|2025-03-23 22:40:00|28.28|28.11|28.22|28.05|28.3|28.13|28.2|28.03|48
1742769900000|2025-03-23 22:45:00|28.21|28.04|28.19|28.02|28.23|28.06|28.15|27.98|73
1742770200000|2025-03-23 22:50:00|28.18|28.01|28.22|28.05|28.23|28.06|28.16|27.99|66
1742770500000|2025-03-23 22:55:00|28.21|28.04|28.22|28.05|28.23|28.06|28.19|28.02|40
1742770800000|2025-03-23 23:00:00|28.23|28.06|28.22|28.05|28.24|28.07|28.2|28.03|68
1742771100000|2025-03-23 23:05:00|28.23|28.06|28.26|28.09|28.3|28.13|28.23|28.06|73
1742771400000|2025-03-23 23:10:00|28.25|28.08|28.27|28.1|28.27|28.1|28.21|28.04|41
1742771700000|2025-03-23 23:15:00|28.25|28.08|28.26|28.09|28.34|28.17|28.25|28.08|61
1742772000000|2025-03-23 23:20:00|28.25|28.08|28.27|28.1|28.27|28.1|28.22|28.05|55
1742772300000|2025-03-23 23:25:00|28.26|28.09|28.32|28.15|28.33|28.16|28.26|28.09|32
1742772600000|2025-03-23 23:30:00|28.33|28.16|28.41|28.24|28.44|28.27|28.3|28.13|92
1742772900000|2025-03-23 23:35:00|28.42|28.25|28.35|28.18|28.43|28.26|28.34|28.17|56
1742773200000|2025-03-23 23:40:00|28.36|28.19|28.36|28.19|28.39|28.22|28.32|28.15|64
1742773500000|2025-03-23 23:45:00|28.37|28.2|28.37|28.2|28.44|28.27|28.34|28.17|60
1742773800000|2025-03-23 23:50:00|28.36|28.19|28.43|28.26|28.45|28.28|28.36|28.19|82
1742774100000|2025-03-23 23:55:00|28.44|28.27|28.47|28.3|28.48|28.31|28.4|28.23|95
1742774400000|2025-03-24 00:00:00|28.46|28.29|28.36|28.19|28.47|28.3|28.33|28.16|138
1742774700000|2025-03-24 00:05:00|28.37|28.2|28.34|28.17|28.39|28.22|28.3|28.13|97
1742775000000|2025-03-24 00:10:00|28.33|28.16|28.27|28.1|28.36|28.19|28.25|28.08|105
1742775300000|2025-03-24 00:15:00|28.28|28.11|28.4|28.23|28.41|28.24|28.27|28.1|122
1742775600000|2025-03-24 00:20:00|28.39|28.22|28.45|28.28|28.45|28.28|28.39|28.22|94
1742775900000|2025-03-24 00:25:00|28.44|28.27|28.54|28.37|28.54|28.37|28.43|28.26|121
1742776200000|2025-03-24 00:30:00|28.55|28.38|28.6|28.43|28.61|28.44|28.48|28.31|147
1742776500000|2025-03-24 00:35:00|28.61|28.44|28.6|28.43|28.63|28.46|28.54|28.37|133
1742776800000|2025-03-24 00:40:00|28.59|28.42|28.51|28.34|28.6|28.43|28.48|28.31|119
1742777100000|2025-03-24 00:45:00|28.52|28.35|28.44|28.27|28.54|28.37|28.44|28.27|111
1742777400000|2025-03-24 00:50:00|28.45|28.28|28.42|28.25|28.45|28.28|28.38|28.21|81
1742777700000|2025-03-24 00:55:00|28.43|28.26|28.4|28.23|28.43|28.26|28.36|28.19|75
1742778000000|2025-03-24 01:00:00|28.39|28.22|28.28|28.11|28.41|28.24|28.26|28.09|155
1742778300000|2025-03-24 01:05:00|28.27|28.1|28.21|28.04|28.3|28.13|28.17|28|77
1742778600000|2025-03-24 01:10:00|28.22|28.05|28.22|28.05|28.22|28.05|28.17|28|83
1742778900000|2025-03-24 01:15:00|28.21|28.04|28.18|28.01|28.26|28.09|28.17|28|131
1742779200000|2025-03-24 01:20:00|28.17|28|28.18|28.01|28.21|28.04|28.16|27.99|106
1742779500000|2025-03-24 01:25:00|28.17|28|28.08|27.91|28.19|28.02|28.07|27.9|107
1742779800000|2025-03-24 01:30:00|28.07|27.9|28.07|27.9|28.12|27.95|28.07|27.9|114
1742780100000|2025-03-24 01:35:00|28.06|27.89|28.09|27.92|28.1|27.93|28.06|27.89|107
1742780400000|2025-03-24 01:40:00|28.08|27.91|28.09|27.92|28.12|27.95|28.07|27.9|86
1742780700000|2025-03-24 01:45:00|28.08|27.91|28.14|27.97|28.18|28.01|28.06|27.89|70
1742781000000|2025-03-24 01:50:00|28.16|27.99|28.09|27.92|28.18|28.01|28.08|27.91|73
1742781300000|2025-03-24 01:55:00|28.1|27.93|28.04|27.87|28.11|27.94|28.04|27.87|72
1742781600000|2025-03-24 02:00:00|28.03|27.86|28.06|27.89|28.06|27.89|27.95|27.78|107
1742781900000|2025-03-24 02:05:00|28.05|27.88|28.07|27.9|28.11|27.94|28.05|27.88|67
1742782200000|2025-03-24 02:10:00|28.08|27.91|28.06|27.89|28.08|27.91|28.02|27.85|58
1742782500000|2025-03-24 02:15:00|28.07|27.9|28.12|27.95|28.13|27.96|28.04|27.87|55
1742782800000|2025-03-24 02:20:00|28.11|27.94|28.07|27.9|28.11|27.94|28|27.83|46
1742783100000|2025-03-24 02:25:00|28.06|27.89|28.06|27.89|28.09|27.92|28.04|27.87|34
1742783400000|2025-03-24 02:30:00|28.07|27.9|28.07|27.9|28.11|27.94|28.05|27.88|61
1742783700000|2025-03-24 02:35:00|28.08|27.91|28.09|27.92|28.12|27.95|28.07|27.9|57
1742784000000|2025-03-24 02:40:00|28.1|27.93|28.15|27.98|28.15|27.98|28.1|27.93|48
1742784300000|2025-03-24 02:45:00|28.14|27.97|28.18|28.01|28.19|28.02|28.14|27.97|49
1742784600000|2025-03-24 02:50:00|28.19|28.02|28.24|28.07|28.24|28.07|28.18|28.01|23
1742784900000|2025-03-24 02:55:00|28.23|28.06|28.17|28|28.24|28.07|28.17|28|42
1742785200000|2025-03-24 03:00:00|28.18|28.01|28.23|28.06|28.24|28.07|28.14|27.97|57
1742785500000|2025-03-24 03:05:00|28.24|28.07|28.28|28.11|28.3|28.13|28.23|28.06|98
1742785800000|2025-03-24 03:10:00|28.27|28.1|28.35|28.18|28.35|28.18|28.27|28.1|64
1742786100000|2025-03-24 03:15:00|28.34|28.17|28.43|28.26|28.43|28.26|28.3|28.13|83
1742786400000|2025-03-24 03:20:00|28.42|28.25|28.45|28.28|28.49|28.32|28.41|28.24|93
1742786700000|2025-03-24 03:25:00|28.44|28.27|28.45|28.28|28.46|28.29|28.42|28.25|68
1742787000000|2025-03-24 03:30:00|28.46|28.29|28.46|28.29|28.47|28.3|28.38|28.21|76
1742787300000|2025-03-24 03:35:00|28.47|28.3|28.43|28.26|28.48|28.31|28.42|28.25|86
1742787600000|2025-03-24 03:40:00|28.42|28.25|28.42|28.25|28.44|28.27|28.4|28.23|56
1742787900000|2025-03-24 03:45:00|28.41|28.24|28.36|28.19|28.43|28.26|28.33|28.16|96
1742788200000|2025-03-24 03:50:00|28.37|28.2|28.44|28.27|28.45|28.28|28.35|28.18|91
1742788500000|2025-03-24 03:55:00|28.45|28.28|28.46|28.29|28.47|28.3|28.44|28.27|52
1742788800000|2025-03-24 04:00:00|28.47|28.3|28.46|28.29|28.5|28.33|28.41|28.24|133
1742789100000|2025-03-24 04:05:00|28.47|28.3|28.44|28.27|28.49|28.32|28.43|28.26|90
1742789400000|2025-03-24 04:10:00|28.45|28.28|28.5|28.33|28.5|28.33|28.42|28.25|53
1742789700000|2025-03-24 04:15:00|28.49|28.32|28.46|28.29|28.51|28.34|28.44|28.27|72
1742790000000|2025-03-24 04:20:00|28.47|28.3|28.49|28.32|28.52|28.35|28.47|28.3|88
1742790300000|2025-03-24 04:25:00|28.5|28.33|28.48|28.31|28.51|28.34|28.47|28.3|97
1742790600000|2025-03-24 04:30:00|28.49|28.32|28.49|28.32|28.5|28.33|28.46|28.29|66
1742790900000|2025-03-24 04:35:00|28.48|28.31|28.45|28.28|28.51|28.34|28.43|28.26|84
1742791200000|2025-03-24 04:40:00|28.47|28.3|28.58|28.41|28.59|28.42|28.44|28.27|93
1742791500000|2025-03-24 04:45:00|28.59|28.42|28.58|28.41|28.61|28.44|28.56|28.39|112
1742791800000|2025-03-24 04:50:00|28.57|28.4|28.6|28.43|28.61|28.44|28.55|28.38|82
1742792100000|2025-03-24 04:55:00|28.59|28.42|28.61|28.44|28.63|28.46|28.57|28.4|75
1742792400000|2025-03-24 05:00:00|28.62|28.45|28.7|28.53|28.7|28.53|28.61|28.44|86
1742792700000|2025-03-24 05:05:00|28.69|28.52|28.73|28.56|28.77|28.6|28.66|28.49|83
1742793000000|2025-03-24 05:10:00|28.72|28.55|28.74|28.57|28.76|28.59|28.71|28.54|64
1742793300000|2025-03-24 05:15:00|28.73|28.56|28.75|28.58|28.76|28.59|28.73|28.56|73
1742793600000|2025-03-24 05:20:00|28.76|28.59|28.73|28.56|28.76|28.59|28.73|28.56|57
1742793900000|2025-03-24 05:25:00|28.74|28.57|28.76|28.59|28.77|28.6|28.72|28.55|73
1742794200000|2025-03-24 05:30:00|28.78|28.61|28.71|28.54|28.78|28.61|28.7|28.53|92
1742794500000|2025-03-24 05:35:00|28.72|28.55|28.71|28.54|28.76|28.59|28.71|28.54|54
1742794800000|2025-03-24 05:40:00|28.72|28.55|28.69|28.52|28.75|28.58|28.68|28.51|64
1742795100000|2025-03-24 05:45:00|28.7|28.53|28.69|28.52|28.72|28.55|28.67|28.5|78
1742795400000|2025-03-24 05:50:00|28.68|28.51|28.69|28.52|28.71|28.54|28.67|28.5|50
1742795700000|2025-03-24 05:55:00|28.68|28.51|28.66|28.49|28.7|28.53|28.64|28.47|61
1742796000000|2025-03-24 06:00:00|28.67|28.5|28.72|28.55|28.72|28.55|28.66|28.49|83
1742796300000|2025-03-24 06:05:00|28.71|28.54|28.76|28.59|28.78|28.61|28.69|28.52|106
1742796600000|2025-03-24 06:10:00|28.77|28.6|28.84|28.67|28.85|28.68|28.76|28.59|64
1742796900000|2025-03-24 06:15:00|28.85|28.68|28.84|28.67|28.9|28.73|28.84|28.67|60
1742797200000|2025-03-24 06:20:00|28.85|28.68|28.86|28.69|28.89|28.72|28.84|28.67|34
1742797500000|2025-03-24 06:25:00|28.85|28.68|28.85|28.68|28.86|28.69|28.82|28.65|23
1742797800000|2025-03-24 06:30:00|28.86|28.69|28.81|28.64|28.87|28.7|28.78|28.61|51
1742798100000|2025-03-24 06:35:00|28.8|28.63|28.76|28.59|28.82|28.65|28.76|28.59|23
1742798400000|2025-03-24 06:40:00|28.77|28.6|28.79|28.62|28.8|28.63|28.75|28.58|26
1742798700000|2025-03-24 06:45:00|28.8|28.63|28.86|28.69|28.87|28.7|28.8|28.63|56
1742799000000|2025-03-24 06:50:00|28.85|28.68|28.88|28.71|28.91|28.74|28.85|28.68|48
1742799300000|2025-03-24 06:55:00|28.89|28.72|28.88|28.71|28.9|28.73|28.85|28.68|45
1742799600000|2025-03-24 07:00:00|28.89|28.72|28.9|28.73|28.92|28.75|28.89|28.72|48
1742799900000|2025-03-24 07:05:00|28.89|28.72|28.88|28.71|28.92|28.75|28.88|28.71|24
1742800200000|2025-03-24 07:10:00|28.89|28.72|28.85|28.68|28.9|28.73|28.78|28.61|79
1742800500000|2025-03-24 07:15:00|28.86|28.69|28.85|28.68|28.89|28.72|28.83|28.66|58
1742800800000|2025-03-24 07:20:00|28.86|28.69|28.91|28.74|28.91|28.74|28.84|28.67|76
1742801100000|2025-03-24 07:25:00|28.9|28.73|28.96|28.79|29|28.83|28.9|28.73|119
1742801400000|2025-03-24 07:30:00|28.95|28.78|28.83|28.66|28.97|28.8|28.83|28.66|93
1742801700000|2025-03-24 07:35:00|28.84|28.67|28.83|28.66|28.88|28.71|28.83|28.66|54
1742802000000|2025-03-24 07:40:00|28.82|28.65|28.78|28.61|28.82|28.65|28.77|28.6|79
1742802300000|2025-03-24 07:45:00|28.79|28.62|28.84|28.67|28.85|28.68|28.79|28.62|68
1742802600000|2025-03-24 07:50:00|28.85|28.68|28.76|28.59|28.85|28.68|28.75|28.58|40
1742802900000|2025-03-24 07:55:00|28.75|28.58|28.75|28.58|28.76|28.59|28.73|28.56|35
1742803200000|2025-03-24 08:00:00|28.76|28.59|28.89|28.72|28.89|28.72|28.76|28.59|73
1742803500000|2025-03-24 08:05:00|28.9|28.73|28.9|28.73|28.9|28.73|28.84|28.67|62
1742803800000|2025-03-24 08:10:00|28.89|28.72|28.85|28.68|28.91|28.74|28.84|28.67|84
1742804100000|2025-03-24 08:15:00|28.86|28.69|28.97|28.8|28.98|28.81|28.86|28.69|68
1742804400000|2025-03-24 08:20:00|28.96|28.79|28.99|28.82|29.01|28.84|28.95|28.78|78
1742804700000|2025-03-24 08:25:00|29|28.83|29.03|28.86|29.03|28.86|28.96|28.79|70
1742805000000|2025-03-24 08:30:00|29.02|28.85|29.01|28.84|29.04|28.87|28.99|28.82|81
1742805300000|2025-03-24 08:35:00|29.03|28.86|29.04|28.87|29.06|28.89|29.02|28.85|64
1742805600000|2025-03-24 08:40:00|29.05|28.88|29.04|28.87|29.05|28.88|29.01|28.84|104
1742805900000|2025-03-24 08:45:00|29.03|28.86|29.05|28.88|29.05|28.88|29.01|28.84|85
1742806200000|2025-03-24 08:50:00|29.04|28.87|29.14|28.97|29.14|28.97|29.03|28.86|85
1742806500000|2025-03-24 08:55:00|29.13|28.96|29.09|28.92|29.14|28.97|29.09|28.92|78
1742806800000|2025-03-24 09:00:00|29.1|28.93|29.03|28.86|29.11|28.94|28.98|28.81|103
1742807100000|2025-03-24 09:05:00|29.02|28.85|29.03|28.86|29.05|28.88|29.02|28.85|104
1742807400000|2025-03-24 09:10:00|29.02|28.85|28.98|28.81|29.03|28.86|28.96|28.79|52
1742807700000|2025-03-24 09:15:00|28.97|28.8|29|28.83|29.01|28.84|28.97|28.8|39
1742808000000|2025-03-24 09:20:00|28.99|28.82|28.99|28.82|29.01|28.84|28.97|28.8|60
1742808300000|2025-03-24 09:25:00|29|28.83|29.03|28.86|29.03|28.86|28.96|28.79|74
1742808600000|2025-03-24 09:30:00|29.04|28.87|29.03|28.86|29.06|28.89|29.02|28.85|67
1742808900000|2025-03-24 09:35:00|29.04|28.87|29.07|28.9|29.09|28.92|29.02|28.85|27
1742809200000|2025-03-24 09:40:00|29.08|28.91|29.04|28.87|29.1|28.93|29.04|28.87|21
1742809500000|2025-03-24 09:45:00|29.05|28.88|29.06|28.89|29.08|28.91|29.05|28.88|52
1742809800000|2025-03-24 09:50:00|29.07|28.9|29.13|28.96|29.15|28.98|29.06|28.89|139
1742810100000|2025-03-24 09:55:00|29.14|28.97|29.17|29|29.18|29.01|29.11|28.94|166
1742810400000|2025-03-24 10:00:00|29.16|28.99|29.21|29.04|29.21|29.04|29.15|28.98|118
1742810700000|2025-03-24 10:05:00|29.2|29.03|29.24|29.07|29.25|29.08|29.2|29.03|69
1742811000000|2025-03-24 10:10:00|29.23|29.06|29.22|29.05|29.25|29.08|29.21|29.04|93
1742811300000|2025-03-24 10:15:00|29.23|29.06|29.21|29.04|29.24|29.07|29.2|29.03|59
1742811600000|2025-03-24 10:20:00|29.22|29.05|29.29|29.12|29.29|29.12|29.22|29.05|96
1742811900000|2025-03-24 10:25:00|29.28|29.11|29.27|29.1|29.29|29.12|29.25|29.08|77
1742812200000|2025-03-24 10:30:00|29.28|29.11|29.32|29.15|29.32|29.15|29.26|29.09|65
1742812500000|2025-03-24 10:35:00|29.31|29.14|29.34|29.17|29.45|29.28|29.3|29.13|85
1742812800000|2025-03-24 10:40:00|29.33|29.16|29.35|29.18|29.36|29.19|29.33|29.16|54
1742813100000|2025-03-24 10:45:00|29.34|29.17|29.31|29.14|29.35|29.18|29.31|29.14|68
1742813400000|2025-03-24 10:50:00|29.32|29.15|29.35|29.18|29.36|29.19|29.31|29.14|75
1742813700000|2025-03-24 10:55:00|29.34|29.17|29.29|29.12|29.35|29.18|29.28|29.11|52
1742814000000|2025-03-24 11:00:00|29.3|29.13|29.22|29.05|29.33|29.16|29.22|29.05|49
1742814300000|2025-03-24 11:05:00|29.21|29.04|29.22|29.05|29.23|29.06|29.19|29.02|58
1742814600000|2025-03-24 11:10:00|29.21|29.04|29.26|29.09|29.31|29.14|29.21|29.04|55
1742814900000|2025-03-24 11:15:00|29.25|29.08|29.22|29.05|29.26|29.09|29.21|29.04|58
1742815200000|2025-03-24 11:20:00|29.21|29.04|29.14|28.97|29.21|29.04|29.13|28.96|77
1742815500000|2025-03-24 11:25:00|29.15|28.98|29.13|28.96|29.17|29|29.12|28.95|43
1742815800000|2025-03-24 11:30:00|29.12|28.95|29.09|28.92|29.13|28.96|29.08|28.91|66
1742816100000|2025-03-24 11:35:00|29.08|28.91|29.15|28.98|29.15|28.98|29.08|28.91|52
1742816400000|2025-03-24 11:40:00|29.13|28.96|29.12|28.95|29.15|28.98|29.12|28.95|42
1742816700000|2025-03-24 11:45:00|29.13|28.96|29.21|29.04|29.22|29.05|29.12|28.95|70
1742817000000|2025-03-24 11:50:00|29.22|29.05|29.17|29|29.22|29.05|29.17|29|56
1742817300000|2025-03-24 11:55:00|29.16|28.99|29.08|28.91|29.17|29|29.07|28.9|35
1742817600000|2025-03-24 12:00:00|29.09|28.92|29.06|28.89|29.11|28.94|29.03|28.86|99
1742817900000|2025-03-24 12:05:00|29.07|28.9|29.11|28.94|29.12|28.95|29.05|28.88|85
1742818200000|2025-03-24 12:10:00|29.1|28.93|29.1|28.93|29.14|28.97|29.1|28.93|66
1742818500000|2025-03-24 12:15:00|29.09|28.92|29.06|28.89|29.1|28.93|29.06|28.89|32
1742818800000|2025-03-24 12:20:00|29.07|28.9|29.06|28.89|29.07|28.9|29.04|28.87|44
1742819100000|2025-03-24 12:25:00|29.05|28.88|29.05|28.88|29.06|28.89|29.01|28.84|68
1742819400000|2025-03-24 12:30:00|29.06|28.89|29.06|28.89|29.09|28.92|29.04|28.87|23
1742819700000|2025-03-24 12:35:00|29.05|28.88|29.06|28.89|29.08|28.91|29.05|28.88|52
1742820000000|2025-03-24 12:40:00|29.07|28.9|29.11|28.94|29.12|28.95|29.05|28.88|45
1742820300000|2025-03-24 12:45:00|29.12|28.95|29.09|28.92|29.13|28.96|29.08|28.91|36
1742820600000|2025-03-24 12:50:00|29.08|28.91|29.18|29.01|29.27|29.1|29.07|28.9|77
1742820900000|2025-03-24 12:55:00|29.17|29|29.16|28.99|29.18|29.01|29.12|28.95|44
1742821200000|2025-03-24 13:00:00|29.17|29|29.09|28.92|29.19|29.02|29.07|28.9|60
1742821500000|2025-03-24 13:05:00|29.1|28.93|29.07|28.9|29.11|28.94|29.03|28.86|71
1742821800000|2025-03-24 13:10:00|29.06|28.89|29.03|28.86|29.1|28.93|29|28.83|76
1742822100000|2025-03-24 13:15:00|29.02|28.85|29.02|28.85|29.07|28.9|29.01|28.84|39
1742822400000|2025-03-24 13:20:00|29.03|28.86|29.06|28.89|29.07|28.9|29|28.83|80
1742822700000|2025-03-24 13:25:00|29.07|28.9|29.04|28.87|29.09|28.92|29.04|28.87|28
1742823000000|2025-03-24 13:30:00|29.03|28.86|29.05|28.88|29.15|28.98|29.01|28.84|109
1742823300000|2025-03-24 13:35:00|29.06|28.89|29.1|28.93|29.12|28.95|28.99|28.82|111
1742823600000|2025-03-24 13:40:00|29.09|28.92|29.11|28.94|29.14|28.97|29.08|28.91|74
1742823900000|2025-03-24 13:45:00|29.09|28.92|29.12|28.95|29.15|28.98|29.01|28.84|155
1742824200000|2025-03-24 13:50:00|29.13|28.96|29.09|28.92|29.14|28.97|29.05|28.88|128
1742824500000|2025-03-24 13:55:00|29.1|28.93|29.21|29.04|29.23|29.06|29.08|28.91|107
1742824800000|2025-03-24 14:00:00|29.22|29.05|29.33|29.16|29.35|29.18|29.2|29.03|172
1742825100000|2025-03-24 14:05:00|29.34|29.17|29.3|29.13|29.43|29.26|29.25|29.08|136
1742825400000|2025-03-24 14:10:00|29.31|29.14|29.41|29.24|29.42|29.25|29.3|29.13|95
1742825700000|2025-03-24 14:15:00|29.42|29.25|29.56|29.39|29.62|29.45|29.42|29.25|122
1742826000000|2025-03-24 14:20:00|29.57|29.4|29.5|29.33|29.61|29.44|29.42|29.25|124
1742826300000|2025-03-24 14:25:00|29.49|29.32|29.38|29.21|29.49|29.32|29.37|29.2|92
1742826600000|2025-03-24 14:30:00|29.37|29.2|29.2|29.03|29.38|29.21|29.2|29.03|93
1742826900000|2025-03-24 14:35:00|29.21|29.04|29.22|29.05|29.28|29.11|29.17|29|67
1742827200000|2025-03-24 14:40:00|29.23|29.06|29.31|29.14|29.33|29.16|29.21|29.04|44
1742827500000|2025-03-24 14:45:00|29.3|29.13|29.26|29.09|29.31|29.14|29.24|29.07|41
1742827800000|2025-03-24 14:50:00|29.25|29.08|29.19|29.02|29.26|29.09|29.16|28.99|36
1742828100000|2025-03-24 14:55:00|29.17|29|29.15|28.98|29.17|29|29.12|28.95|36
1742828400000|2025-03-24 15:00:00|29.14|28.97|29.11|28.94|29.18|29.01|29.04|28.87|82
1742828700000|2025-03-24 15:05:00|29.12|28.95|29.11|28.94|29.19|29.02|29.11|28.94|69
1742829000000|2025-03-24 15:10:00|29.12|28.95|29.2|29.03|29.2|29.03|29.1|28.93|31
1742829300000|2025-03-24 15:15:00|29.21|29.04|29.3|29.13|29.3|29.13|29.21|29.04|53
1742829600000|2025-03-24 15:20:00|29.29|29.12|29.25|29.08|29.33|29.16|29.25|29.08|50
1742829900000|2025-03-24 15:25:00|29.24|29.07|29.26|29.09|29.26|29.09|29.22|29.05|33
1742830200000|2025-03-24 15:30:00|29.27|29.1|29.22|29.05|29.27|29.1|29.21|29.04|56
1742830500000|2025-03-24 15:35:00|29.21|29.04|29.28|29.11|29.3|29.13|29.21|29.04|42
1742830800000|2025-03-24 15:40:00|29.29|29.12|29.31|29.14|29.32|29.15|29.27|29.1|58
1742831100000|2025-03-24 15:45:00|29.32|29.15|29.24|29.07|29.33|29.16|29.24|29.07|63
1742831400000|2025-03-24 15:50:00|29.25|29.08|29.32|29.15|29.34|29.17|29.22|29.05|38
1742831700000|2025-03-24 15:55:00|29.33|29.16|29.23|29.06|29.33|29.16|29.18|29.01|44
1742832000000|2025-03-24 16:00:00|29.24|29.07|29.2|29.03|29.27|29.1|29.15|28.98|58
1742832300000|2025-03-24 16:05:00|29.21|29.04|29.24|29.07|29.26|29.09|29.2|29.03|30
1742832600000|2025-03-24 16:10:00|29.23|29.06|29.19|29.02|29.27|29.1|29.16|28.99|69
1742832900000|2025-03-24 16:15:00|29.18|29.01|29.09|28.92|29.22|29.05|29.07|28.9|58
1742833200000|2025-03-24 16:20:00|29.1|28.93|29.13|28.96|29.16|28.99|29.07|28.9|60
1742833500000|2025-03-24 16:25:00|29.12|28.95|28.98|28.81|29.13|28.96|28.96|28.79|63
1742833800000|2025-03-24 16:30:00|28.97|28.8|28.97|28.8|28.98|28.81|28.91|28.74|59
1742834100000|2025-03-24 16:35:00|28.98|28.81|29.06|28.89|29.06|28.89|28.97|28.8|38
1742834400000|2025-03-24 16:40:00|29.05|28.88|29.02|28.85|29.05|28.88|28.95|28.78|38
1742834700000|2025-03-24 16:45:00|29.01|28.84|29.01|28.84|29.05|28.88|28.98|28.81|47
1742835000000|2025-03-24 16:50:00|29|28.83|28.99|28.82|29|28.83|28.95|28.78|34
1742835300000|2025-03-24 16:55:00|28.98|28.81|29.04|28.87|29.05|28.88|28.98|28.81|36
1742835600000|2025-03-24 17:00:00|29.05|28.88|29.03|28.86|29.06|28.89|29|28.83|31
1742835900000|2025-03-24 17:05:00|29.04|28.87|29.1|28.93|29.1|28.93|29.04|28.87|25
1742836200000|2025-03-24 17:10:00|29.09|28.92|29.05|28.88|29.1|28.93|29.03|28.86|41
1742836500000|2025-03-24 17:15:00|29.04|28.87|29.08|28.91|29.08|28.91|29.02|28.85|26
1742836800000|2025-03-24 17:20:00|29.09|28.92|29.16|28.99|29.17|29|29.08|28.91|28
1742837100000|2025-03-24 17:25:00|29.15|28.98|29.2|29.03|29.2|29.03|29.15|28.98|22
1742837400000|2025-03-24 17:30:00|29.19|29.02|29.16|28.99|29.19|29.02|29.14|28.97|30
1742837700000|2025-03-24 17:35:00|29.15|28.98|29.15|28.98|29.15|28.98|29.12|28.95|38
1742838000000|2025-03-24 17:40:00|29.16|28.99|29.13|28.96|29.16|28.99|29.12|28.95|36
1742838300000|2025-03-24 17:45:00|29.12|28.95|29.12|28.95|29.15|28.98|29.09|28.92|43
1742838600000|2025-03-24 17:50:00|29.13|28.96|29.11|28.94|29.18|29.01|29.09|28.92|52
1742838900000|2025-03-24 17:55:00|29.12|28.95|29.17|29|29.17|29|29.12|28.95|26
1742839200000|2025-03-24 18:00:00|29.16|28.99|29.17|29|29.19|29.02|29.12|28.95|57
1742839500000|2025-03-24 18:05:00|29.18|29.01|29.16|28.99|29.19|29.02|29.16|28.99|41
1742839800000|2025-03-24 18:10:00|29.15|28.98|29.17|29|29.19|29.02|29.13|28.96|36
1742840100000|2025-03-24 18:15:00|29.18|29.01|29.19|29.02|29.21|29.04|29.16|28.99|32
1742840400000|2025-03-24 18:20:00|29.18|29.01|29.1|28.93|29.19|29.02|29.08|28.91|46
1742840700000|2025-03-24 18:25:00|29.09|28.92|29.14|28.97|29.17|29|29.08|28.91|22
1742841000000|2025-03-24 18:30:00|29.15|28.98|29.06|28.89|29.15|28.98|29.05|28.88|43
1742841300000|2025-03-24 18:35:00|29.05|28.88|29.07|28.9|29.08|28.91|29.05|28.88|27
1742841600000|2025-03-24 18:40:00|29.08|28.91|29.13|28.96|29.17|29|29.07|28.9|48
1742841900000|2025-03-24 18:45:00|29.12|28.95|29.13|28.96|29.14|28.97|29.1|28.93|41
1742842200000|2025-03-24 18:50:00|29.12|28.95|29.25|29.08|29.25|29.08|29.11|28.94|74
1742842500000|2025-03-24 18:55:00|29.26|29.09|29.24|29.07|29.29|29.12|29.24|29.07|27
1742842800000|2025-03-24 19:00:00|29.25|29.08|29.23|29.06|29.25|29.08|29.17|29|65
1742843100000|2025-03-24 19:05:00|29.24|29.07|29.21|29.04|29.26|29.09|29.2|29.03|50
1742843400000|2025-03-24 19:10:00|29.22|29.05|29.24|29.07|29.28|29.11|29.22|29.05|29
1742843700000|2025-03-24 19:15:00|29.25|29.08|29.26|29.09|29.26|29.09|29.22|29.05|22
1742844000000|2025-03-24 19:20:00|29.25|29.08|29.27|29.1|29.27|29.1|29.23|29.06|29
1742844300000|2025-03-24 19:25:00|29.28|29.11|29.29|29.12|29.31|29.14|29.28|29.11|30
1742844600000|2025-03-24 19:30:00|29.28|29.11|29.22|29.05|29.28|29.11|29.18|29.01|39
1742844900000|2025-03-24 19:35:00|29.21|29.04|29.2|29.03|29.24|29.07|29.18|29.01|37
1742845200000|2025-03-24 19:40:00|29.19|29.02|29.17|29|29.21|29.04|29.17|29|23
1742845500000|2025-03-24 19:45:00|29.16|28.99|29.18|29.01|29.22|29.05|29.15|28.98|25
1742845800000|2025-03-24 19:50:00|29.16|28.99|29.17|29|29.19|29.02|29.12|28.95|39
1742846100000|2025-03-24 19:55:00|29.18|29.01|29.13|28.96|29.18|29.01|29.12|28.95|26
1742846400000|2025-03-24 20:00:00|29.12|28.95|29.1|28.93|29.14|28.97|29.07|28.9|39
1742846700000|2025-03-24 20:05:00|29.11|28.94|29.23|29.06|29.23|29.06|29.11|28.94|19
1742847000000|2025-03-24 20:10:00|29.22|29.05|29.21|29.04|29.22|29.05|29.18|29.01|22
1742847300000|2025-03-24 20:15:00|29.22|29.05|29.19|29.02|29.23|29.06|29.18|29.01|18
1742847600000|2025-03-24 20:20:00|29.2|29.03|29.22|29.05|29.23|29.06|29.18|29.01|29
1742847900000|2025-03-24 20:25:00|29.23|29.06|29.22|29.05|29.23|29.06|29.2|29.03|16
1742848200000|2025-03-24 20:30:00|29.21|29.04|29.19|29.02|29.21|29.04|29.17|29|29
1742848500000|2025-03-24 20:35:00|29.18|29.01|29.13|28.96|29.21|29.04|29.11|28.94|39
1742848800000|2025-03-24 20:40:00|29.12|28.95|29.08|28.91|29.12|28.95|29.08|28.91|31
1742849100000|2025-03-24 20:45:00|29.07|28.9|29.07|28.9|29.09|28.92|29.03|28.86|35
1742849400000|2025-03-24 20:50:00|29.06|28.89|29.06|28.89|29.06|28.89|29.02|28.85|18
1742849700000|2025-03-24 20:55:00|29.07|28.9|29.06|28.89|29.07|28.9|29.04|28.87|22
1742850000000|2025-03-24 21:00:00|29.05|28.88|29.06|28.89|29.1|28.93|29.04|28.87|54
1742850300000|2025-03-24 21:05:00|29.07|28.9|29.13|28.96|29.13|28.96|29.05|28.88|35
1742850600000|2025-03-24 21:10:00|29.12|28.95|29.13|28.96|29.14|28.97|29.09|28.92|43
1742850900000|2025-03-24 21:15:00|29.14|28.97|29.21|29.04|29.21|29.04|29.14|28.97|24
1742851200000|2025-03-24 21:20:00|29.22|29.05|29.27|29.1|29.3|29.13|29.21|29.04|22
1742851500000|2025-03-24 21:25:00|29.26|29.09|29.34|29.17|29.35|29.18|29.26|29.09|23
1742851800000|2025-03-24 21:30:00|29.35|29.18|29.31|29.14|29.41|29.24|29.31|29.14|34
1742852100000|2025-03-24 21:35:00|29.3|29.13|29.26|29.09|29.31|29.14|29.24|29.07|33
1742852400000|2025-03-24 21:40:00|29.27|29.1|29.32|29.15|29.32|29.15|29.27|29.1|18
1742852700000|2025-03-24 21:45:00|29.31|29.14|29.31|29.14|29.32|29.15|29.31|29.14|9
1742853000000|2025-03-24 21:50:00|29.29|29.12|29.31|29.14|29.31|29.14|29.28|29.11|15
1742853300000|2025-03-24 21:55:00|29.3|29.13|29.27|29.1|29.3|29.13|29.25|29.08|18
1742853600000|2025-03-24 22:00:00|29.29|29.12|29.27|29.1|29.35|29.18|29.26|29.09|62
1742853900000|2025-03-24 22:05:00|29.28|29.11|29.22|29.05|29.29|29.12|29.21|29.04|39
1742854200000|2025-03-24 22:10:00|29.23|29.06|29.13|28.96|29.23|29.06|29.13|28.96|43
1742854500000|2025-03-24 22:15:00|29.15|28.98|29.07|28.9|29.15|28.98|29.05|28.88|41
1742854800000|2025-03-24 22:20:00|29.06|28.89|29.09|28.92|29.1|28.93|29.05|28.88|28
1742855100000|2025-03-24 22:25:00|29.08|28.91|29.08|28.91|29.1|28.93|29.07|28.9|23
1742855400000|2025-03-24 22:30:00|29.09|28.92|29.05|28.88|29.11|28.94|29.03|28.86|45
1742855700000|2025-03-24 22:35:00|29.06|28.89|29.12|28.95|29.13|28.96|29.06|28.89|25
1742856000000|2025-03-24 22:40:00|29.13|28.96|29.08|28.91|29.13|28.96|29.07|28.9|16
1742856300000|2025-03-24 22:45:00|29.07|28.9|29.05|28.88|29.09|28.92|29.03|28.86|29
1742856600000|2025-03-24 22:50:00|29.04|28.87|29.05|28.88|29.06|28.89|29.03|28.86|10
1742856900000|2025-03-24 22:55:00|29.04|28.87|29.06|28.89|29.06|28.89|29.02|28.85|17
1742857200000|2025-03-24 23:00:00|29.07|28.9|29.03|28.86|29.13|28.96|29.02|28.85|37
1742857500000|2025-03-24 23:05:00|29.04|28.87|29.04|28.87|29.05|28.88|29.02|28.85|27
1742857800000|2025-03-24 23:10:00|29.05|28.88|28.99|28.82|29.05|28.88|28.99|28.82|35
1742858100000|2025-03-24 23:15:00|28.98|28.81|28.95|28.78|28.99|28.82|28.94|28.77|34
1742858400000|2025-03-24 23:20:00|28.94|28.77|28.89|28.72|28.95|28.78|28.85|28.68|50
1742858700000|2025-03-24 23:25:00|28.9|28.73|28.92|28.75|28.93|28.76|28.86|28.69|35
1742859000000|2025-03-24 23:30:00|28.93|28.76|28.98|28.81|28.99|28.82|28.93|28.76|26
1742859300000|2025-03-24 23:35:00|28.97|28.8|29.01|28.84|29.01|28.84|28.94|28.77|21
1742859600000|2025-03-24 23:40:00|29.02|28.85|29.07|28.9|29.08|28.91|29.01|28.84|34
1742859900000|2025-03-24 23:45:00|29.06|28.89|29.08|28.91|29.09|28.92|29.06|28.89|27
1742860200000|2025-03-24 23:50:00|29.09|28.92|29.14|28.97|29.15|28.98|29.08|28.91|29
1742860500000|2025-03-24 23:55:00|29.13|28.96|29.18|29.01|29.2|29.03|29.13|28.96|31
1742860800000|2025-03-25 00:00:00|29.19|29.02|29.18|29.01|29.21|29.04|29.16|28.99|44
1742861100000|2025-03-25 00:05:00|29.19|29.02|29.32|29.15|29.32|29.15|29.19|29.02|21
1742861400000|2025-03-25 00:10:00|29.31|29.14|29.34|29.17|29.36|29.19|29.26|29.09|55
1742861700000|2025-03-25 00:15:00|29.32|29.15|29.42|29.25|29.42|29.25|29.29|29.12|55
1742862000000|2025-03-25 00:20:00|29.41|29.24|29.4|29.23|29.41|29.24|29.37|29.2|52
1742862300000|2025-03-25 00:25:00|29.41|29.24|29.43|29.26|29.44|29.27|29.37|29.2|71
1742862600000|2025-03-25 00:30:00|29.42|29.25|29.4|29.23|29.44|29.27|29.37|29.2|51
1742862900000|2025-03-25 00:35:00|29.41|29.24|29.46|29.29|29.46|29.29|29.4|29.23|47
1742863200000|2025-03-25 00:40:00|29.45|29.28|29.41|29.24|29.46|29.29|29.4|29.23|67
1742863500000|2025-03-25 00:45:00|29.4|29.23|29.44|29.27|29.45|29.28|29.38|29.21|67
1742863800000|2025-03-25 00:50:00|29.45|29.28|29.38|29.21|29.45|29.28|29.38|29.21|52
1742864100000|2025-03-25 00:55:00|29.37|29.2|29.32|29.15|29.39|29.22|29.31|29.14|38
1742864400000|2025-03-25 01:00:00|29.31|29.14|29.28|29.11|29.32|29.15|29.25|29.08|40
1742864700000|2025-03-25 01:05:00|29.29|29.12|29.29|29.12|29.29|29.12|29.21|29.04|63
1742865000000|2025-03-25 01:10:00|29.28|29.11|29.29|29.12|29.3|29.13|29.27|29.1|42
1742865300000|2025-03-25 01:15:00|29.28|29.11|29.23|29.06|29.31|29.14|29.23|29.06|67
1742865600000|2025-03-25 01:20:00|29.22|29.05|29.2|29.03|29.25|29.08|29.19|29.02|43
1742865900000|2025-03-25 01:25:00|29.19|29.02|29.12|28.95|29.2|29.03|29.12|28.95|36
1742866200000|2025-03-25 01:30:00|29.11|28.94|29.05|28.88|29.12|28.95|28.98|28.81|101
1742866500000|2025-03-25 01:35:00|29.04|28.87|29.1|28.93|29.11|28.94|28.97|28.8|61
1742866800000|2025-03-25 01:40:00|29.11|28.94|29.12|28.95|29.14|28.97|29.08|28.91|55
1742867100000|2025-03-25 01:45:00|29.11|28.94|29.13|28.96|29.13|28.96|29.07|28.9|44
1742867400000|2025-03-25 01:50:00|29.14|28.97|29.09|28.92|29.19|29.02|29.09|28.92|50
1742867700000|2025-03-25 01:55:00|29.08|28.91|29.06|28.89|29.08|28.91|29.04|28.87|35
1742868000000|2025-03-25 02:00:00|29.07|28.9|29.06|28.89|29.11|28.94|29.04|28.87|52
1742868300000|2025-03-25 02:05:00|29.05|28.88|29.02|28.85|29.06|28.89|29|28.83|32
1742868600000|2025-03-25 02:10:00|29.01|28.84|29.02|28.85|29.04|28.87|28.98|28.81|41
1742868900000|2025-03-25 02:15:00|29.03|28.86|29.16|28.99|29.16|28.99|29.01|28.84|44
1742869200000|2025-03-25 02:20:00|29.15|28.98|29.11|28.94|29.15|28.98|29.11|28.94|43
1742869500000|2025-03-25 02:25:00|29.12|28.95|29.14|28.97|29.16|28.99|29.11|28.94|30
1742869800000|2025-03-25 02:30:00|29.13|28.96|29.18|29.01|29.18|29.01|29.1|28.93|32
1742870100000|2025-03-25 02:35:00|29.17|29|29.15|28.98|29.17|29|29.13|28.96|37
1742870400000|2025-03-25 02:40:00|29.14|28.97|29.13|28.96|29.16|28.99|29.11|28.94|32
1742870700000|2025-03-25 02:45:00|29.14|28.97|29.16|28.99|29.16|28.99|29.13|28.96|39
1742871000000|2025-03-25 02:50:00|29.15|28.98|29.02|28.85|29.16|28.99|29.01|28.84|39
1742871300000|2025-03-25 02:55:00|29.03|28.86|29.04|28.87|29.04|28.87|29.01|28.84|22
1742871600000|2025-03-25 03:00:00|29.03|28.86|29.01|28.84|29.1|28.93|28.98|28.81|44
1742871900000|2025-03-25 03:05:00|29|28.83|29.1|28.93|29.1|28.93|28.98|28.81|29
1742872200000|2025-03-25 03:10:00|29.11|28.94|29.07|28.9|29.14|28.97|29.07|28.9|39
1742872500000|2025-03-25 03:15:00|29.06|28.89|28.94|28.77|29.06|28.89|28.92|28.75|59
1742872800000|2025-03-25 03:20:00|28.95|28.78|28.95|28.78|28.97|28.8|28.88|28.71|40
1742873100000|2025-03-25 03:25:00|28.96|28.79|28.95|28.78|28.97|28.8|28.94|28.77|36
1742873400000|2025-03-25 03:30:00|28.94|28.77|28.87|28.7|28.97|28.8|28.87|28.7|51
1742873700000|2025-03-25 03:35:00|28.88|28.71|28.86|28.69|28.9|28.73|28.85|28.68|51
1742874000000|2025-03-25 03:40:00|28.85|28.68|28.85|28.68|28.87|28.7|28.82|28.65|75
1742874300000|2025-03-25 03:45:00|28.84|28.67|28.75|28.58|28.87|28.7|28.72|28.55|93
1742874600000|2025-03-25 03:50:00|28.76|28.59|28.81|28.64|28.83|28.66|28.73|28.56|52
1742874900000|2025-03-25 03:55:00|28.8|28.63|28.82|28.65|28.83|28.66|28.78|28.61|28
1742875200000|2025-03-25 04:00:00|28.81|28.64|28.83|28.66|28.84|28.67|28.72|28.55|70
1742875500000|2025-03-25 04:05:00|28.84|28.67|28.87|28.7|28.9|28.73|28.82|28.65|52
1742875800000|2025-03-25 04:10:00|28.86|28.69|28.88|28.71|28.9|28.73|28.86|28.69|37
1742876100000|2025-03-25 04:15:00|28.87|28.7|28.88|28.71|28.88|28.71|28.83|28.66|36
1742876400000|2025-03-25 04:20:00|28.87|28.7|28.91|28.74|28.94|28.77|28.86|28.69|45
1742876700000|2025-03-25 04:25:00|28.9|28.73|28.84|28.67|28.9|28.73|28.83|28.66|39
1742877000000|2025-03-25 04:30:00|28.83|28.66|28.88|28.71|28.88|28.71|28.83|28.66|38
1742877300000|2025-03-25 04:35:00|28.87|28.7|28.88|28.71|28.9|28.73|28.84|28.67|46
1742877600000|2025-03-25 04:40:00|28.87|28.7|28.92|28.75|28.92|28.75|28.84|28.67|36
1742877900000|2025-03-25 04:45:00|28.91|28.74|28.9|28.73|28.92|28.75|28.88|28.71|24
1742878200000|2025-03-25 04:50:00|28.89|28.72|28.89|28.72|28.93|28.76|28.88|28.71|43
1742878500000|2025-03-25 04:55:00|28.88|28.71|28.92|28.75|28.94|28.77|28.88|28.71|35
1742878800000|2025-03-25 05:00:00|28.93|28.76|28.93|28.76|28.95|28.78|28.9|28.73|69
1742879100000|2025-03-25 05:05:00|28.94|28.77|29|28.83|29.01|28.84|28.93|28.76|59
1742879400000|2025-03-25 05:10:00|29.01|28.84|29.03|28.86|29.04|28.87|28.99|28.82|41
1742879700000|2025-03-25 05:15:00|29.02|28.85|29.07|28.9|29.1|28.93|29.02|28.85|43
1742880000000|2025-03-25 05:20:00|29.08|28.91|29.08|28.91|29.11|28.94|29.06|28.89|46
1742880300000|2025-03-25 05:25:00|29.09|28.92|29.17|29|29.17|29|29.09|28.92|45
1742880600000|2025-03-25 05:30:00|29.16|28.99|29.22|29.05|29.24|29.07|29.14|28.97|45
1742880900000|2025-03-25 05:35:00|29.21|29.04|29.19|29.02|29.23|29.06|29.19|29.02|33
1742881200000|2025-03-25 05:40:00|29.18|29.01|29.22|29.05|29.23|29.06|29.14|28.97|41
1742881500000|2025-03-25 05:45:00|29.21|29.04|29.22|29.05|29.24|29.07|29.21|29.04|20
1742881800000|2025-03-25 05:50:00|29.21|29.04|29.22|29.05|29.24|29.07|29.21|29.04|34
1742882100000|2025-03-25 05:55:00|29.21|29.04|29.17|29|29.21|29.04|29.16|28.99|15
1742882400000|2025-03-25 06:00:00|29.18|29.01|29.19|29.02|29.2|29.03|29.15|28.98|36
1742882700000|2025-03-25 06:05:00|29.2|29.03|29.22|29.05|29.24|29.07|29.2|29.03|25
1742883000000|2025-03-25 06:10:00|29.21|29.04|29.11|28.94|29.23|29.06|29.11|28.94|41
1742883300000|2025-03-25 06:15:00|29.1|28.93|29.12|28.95|29.12|28.95|29.08|28.91|33
1742883600000|2025-03-25 06:20:00|29.13|28.96|29.1|28.93|29.16|28.99|29.08|28.91|30
1742883900000|2025-03-25 06:25:00|29.09|28.92|29.19|29.02|29.19|29.02|29.09|28.92|23
1742884200000|2025-03-25 06:30:00|29.2|29.03|29.2|29.03|29.23|29.06|29.19|29.02|34
1742884500000|2025-03-25 06:35:00|29.21|29.04|29.16|28.99|29.21|29.04|29.16|28.99|26
1742884800000|2025-03-25 06:40:00|29.17|29|29.08|28.91|29.17|29|29.08|28.91|27
1742885100000|2025-03-25 06:45:00|29.07|28.9|29.06|28.89|29.12|28.95|29.05|28.88|41
1742885400000|2025-03-25 06:50:00|29.07|28.9|29.09|28.92|29.11|28.94|29.06|28.89|33
1742885700000|2025-03-25 06:55:00|29.08|28.91|29.11|28.94|29.12|28.95|29.08|28.91|32
1742886000000|2025-03-25 07:00:00|29.12|28.95|29.19|29.02|29.2|29.03|29.11|28.94|56
1742886300000|2025-03-25 07:05:00|29.18|29.01|29.13|28.96|29.18|29.01|29.12|28.95|44
1742886600000|2025-03-25 07:10:00|29.14|28.97|29.13|28.96|29.14|28.97|29.1|28.93|67
1742886900000|2025-03-25 07:15:00|29.12|28.95|29.14|28.97|29.17|29|29.11|28.94|47
1742887200000|2025-03-25 07:20:00|29.13|28.96|29.14|28.97|29.16|28.99|29.13|28.96|28
1742887500000|2025-03-25 07:25:00|29.15|28.98|29.13|28.96|29.16|28.99|29.12|28.95|29
1742887800000|2025-03-25 07:30:00|29.14|28.97|29.06|28.89|29.14|28.97|29.05|28.88|24
1742888100000|2025-03-25 07:35:00|29.05|28.88|28.97|28.8|29.06|28.89|28.97|28.8|25
1742888400000|2025-03-25 07:40:00|28.98|28.81|28.98|28.81|29|28.83|28.96|28.79|35
1742888700000|2025-03-25 07:45:00|28.97|28.8|29.04|28.87|29.06|28.89|28.97|28.8|50
1742889000000|2025-03-25 07:50:00|29.05|28.88|29.08|28.91|29.09|28.92|29.04|28.87|44
1742889300000|2025-03-25 07:55:00|29.09|28.92|29.09|28.92|29.1|28.93|29.08|28.91|41
1742889600000|2025-03-25 08:00:00|29.08|28.91|29.14|28.97|29.15|28.98|29.08|28.91|55
1742889900000|2025-03-25 08:05:00|29.13|28.96|29.17|29|29.2|29.03|29.11|28.94|112
1742890200000|2025-03-25 08:10:00|29.18|29.01|29.15|28.98|29.18|29.01|29.13|28.96|40
1742890500000|2025-03-25 08:15:00|29.16|28.99|29.14|28.97|29.17|29|29.12|28.95|42
1742890800000|2025-03-25 08:20:00|29.15|28.98|29.22|29.05|29.23|29.06|29.15|28.98|70
1742891100000|2025-03-25 08:25:00|29.23|29.06|29.21|29.04|29.24|29.07|29.2|29.03|37
1742891400000|2025-03-25 08:30:00|29.2|29.03|29.23|29.06|29.24|29.07|29.2|29.03|28
1742891700000|2025-03-25 08:35:00|29.24|29.07|29.23|29.06|29.25|29.08|29.21|29.04|59
1742892000000|2025-03-25 08:40:00|29.22|29.05|29.23|29.06|29.24|29.07|29.21|29.04|34
1742892300000|2025-03-25 08:45:00|29.22|29.05|29.21|29.04|29.23|29.06|29.2|29.03|36
1742892600000|2025-03-25 08:50:00|29.22|29.05|29.2|29.03|29.22|29.05|29.19|29.02|13
1742892900000|2025-03-25 08:55:00|29.19|29.02|29.17|29|29.23|29.06|29.17|29|41
1742893200000|2025-03-25 09:00:00|29.16|28.99|29.11|28.94|29.17|29|29.11|28.94|38
1742893500000|2025-03-25 09:05:00|29.12|28.95|29.08|28.91|29.14|28.97|29.07|28.9|41
1742893800000|2025-03-25 09:10:00|29.09|28.92|29.08|28.91|29.11|28.94|29.07|28.9|30
1742894100000|2025-03-25 09:15:00|29.09|28.92|29.13|28.96|29.13|28.96|29.09|28.92|23
1742894400000|2025-03-25 09:20:00|29.12|28.95|29.19|29.02|29.22|29.05|29.12|28.95|58
1742894700000|2025-03-25 09:25:00|29.18|29.01|29.22|29.05|29.22|29.05|29.16|28.99|43
1742895000000|2025-03-25 09:30:00|29.21|29.04|29.23|29.06|29.24|29.07|29.21|29.04|51
1742895300000|2025-03-25 09:35:00|29.24|29.07|29.27|29.1|29.3|29.13|29.22|29.05|96
1742895600000|2025-03-25 09:40:00|29.26|29.09|29.24|29.07|29.26|29.09|29.21|29.04|57
1742895900000|2025-03-25 09:45:00|29.25|29.08|29.34|29.17|29.38|29.21|29.23|29.06|90
1742896200000|2025-03-25 09:50:00|29.33|29.16|29.29|29.12|29.34|29.17|29.26|29.09|67
1742896500000|2025-03-25 09:55:00|29.28|29.11|29.27|29.1|29.31|29.14|29.26|29.09|74
1742896800000|2025-03-25 10:00:00|29.28|29.11|29.23|29.06|29.31|29.14|29.21|29.04|65
1742897100000|2025-03-25 10:05:00|29.24|29.07|29.2|29.03|29.24|29.07|29.17|29|51
1742897400000|2025-03-25 10:10:00|29.19|29.02|29.2|29.03|29.2|29.03|29.15|28.98|39
1742897700000|2025-03-25 10:15:00|29.21|29.04|29.17|29|29.24|29.07|29.15|28.98|56
1742898000000|2025-03-25 10:20:00|29.18|29.01|29.18|29.01|29.2|29.03|29.17|29|33
1742898300000|2025-03-25 10:25:00|29.19|29.02|29.22|29.05|29.27|29.1|29.17|29|39
1742898600000|2025-03-25 10:30:00|29.21|29.04|29.2|29.03|29.25|29.08|29.2|29.03|54
1742898900000|2025-03-25 10:35:00|29.21|29.04|29.27|29.1|29.28|29.11|29.2|29.03|31
1742899200000|2025-03-25 10:40:00|29.28|29.11|29.32|29.15|29.34|29.17|29.28|29.11|54
1742899500000|2025-03-25 10:45:00|29.31|29.14|29.31|29.14|29.33|29.16|29.29|29.12|61
1742899800000|2025-03-25 10:50:00|29.3|29.13|29.33|29.16|29.34|29.17|29.29|29.12|58
1742900100000|2025-03-25 10:55:00|29.32|29.15|29.3|29.13|29.33|29.16|29.29|29.12|39
1742900400000|2025-03-25 11:00:00|29.31|29.14|29.36|29.19|29.4|29.23|29.31|29.14|54
1742900700000|2025-03-25 11:05:00|29.35|29.18|29.35|29.18|29.38|29.21|29.31|29.14|51
1742901000000|2025-03-25 11:10:00|29.36|29.19|29.36|29.19|29.39|29.22|29.35|29.18|43
1742901300000|2025-03-25 11:15:00|29.37|29.2|29.43|29.26|29.44|29.27|29.36|29.19|35
1742901600000|2025-03-25 11:20:00|29.44|29.27|29.46|29.29|29.48|29.31|29.44|29.27|52
1742901900000|2025-03-25 11:25:00|29.45|29.28|29.47|29.3|29.48|29.31|29.44|29.27|25
1742902200000|2025-03-25 11:30:00|29.48|29.31|29.47|29.3|29.49|29.32|29.47|29.3|12
1742902500000|2025-03-25 11:35:00|29.48|29.31|29.53|29.36|29.54|29.37|29.47|29.3|47
1742902800000|2025-03-25 11:40:00|29.54|29.37|29.6|29.43|29.6|29.43|29.52|29.35|44
1742903100000|2025-03-25 11:45:00|29.59|29.42|29.55|29.38|29.6|29.43|29.55|29.38|43
1742903400000|2025-03-25 11:50:00|29.56|29.39|29.53|29.36|29.58|29.41|29.48|29.31|59
1742903700000|2025-03-25 11:55:00|29.52|29.35|29.46|29.29|29.54|29.37|29.46|29.29|39
1742904000000|2025-03-25 12:00:00|29.47|29.3|29.38|29.21|29.49|29.32|29.36|29.19|73
1742904300000|2025-03-25 12:05:00|29.37|29.2|29.32|29.15|29.39|29.22|29.31|29.14|62
1742904600000|2025-03-25 12:10:00|29.31|29.14|29.38|29.21|29.4|29.23|29.31|29.14|68
1742904900000|2025-03-25 12:15:00|29.39|29.22|29.37|29.2|29.39|29.22|29.32|29.15|50
1742905200000|2025-03-25 12:20:00|29.36|29.19|29.39|29.22|29.39|29.22|29.36|29.19|29
1742905500000|2025-03-25 12:25:00|29.38|29.21|29.39|29.22|29.4|29.23|29.37|29.2|40
1742905800000|2025-03-25 12:30:00|29.4|29.23|29.43|29.26|29.5|29.33|29.38|29.21|61
1742906100000|2025-03-25 12:35:00|29.42|29.25|29.33|29.16|29.42|29.25|29.32|29.15|64
1742906400000|2025-03-25 12:40:00|29.32|29.15|29.32|29.15|29.35|29.18|29.28|29.11|56
1742906700000|2025-03-25 12:45:00|29.31|29.14|29.21|29.04|29.31|29.14|29.2|29.03|60
1742907000000|2025-03-25 12:50:00|29.22|29.05|29.17|29|29.26|29.09|29.17|29|75
1742907300000|2025-03-25 12:55:00|29.18|29.01|29.17|29|29.18|29.01|29.12|28.95|42
1742907600000|2025-03-25 13:00:00|29.16|28.99|29.24|29.07|29.24|29.07|29.14|28.97|95
1742907900000|2025-03-25 13:05:00|29.25|29.08|29.24|29.07|29.28|29.11|29.22|29.05|85
1742908200000|2025-03-25 13:10:00|29.23|29.06|29.33|29.16|29.33|29.16|29.22|29.05|55
1742908500000|2025-03-25 13:15:00|29.34|29.17|29.4|29.23|29.4|29.23|29.34|29.17|54
1742908800000|2025-03-25 13:20:00|29.39|29.22|29.39|29.22|29.47|29.3|29.38|29.21|89
1742909100000|2025-03-25 13:25:00|29.4|29.23|29.46|29.29|29.46|29.29|29.38|29.21|93
1742909400000|2025-03-25 13:30:00|29.45|29.28|29.57|29.4|29.63|29.46|29.45|29.28|115
1742909700000|2025-03-25 13:35:00|29.56|29.39|29.51|29.34|29.63|29.46|29.46|29.29|168
1742910000000|2025-03-25 13:40:00|29.52|29.35|29.35|29.18|29.55|29.38|29.33|29.16|108
1742910300000|2025-03-25 13:45:00|29.34|29.17|29.27|29.1|29.44|29.27|29.26|29.09|130
1742910600000|2025-03-25 13:50:00|29.25|29.08|29.42|29.25|29.45|29.28|29.22|29.05|78
1742910900000|2025-03-25 13:55:00|29.43|29.26|29.42|29.25|29.48|29.31|29.41|29.24|71
1742911200000|2025-03-25 14:00:00|29.43|29.26|29.36|29.19|29.45|29.28|29.25|29.08|159
1742911500000|2025-03-25 14:05:00|29.37|29.2|29.26|29.09|29.45|29.28|29.25|29.08|136
1742911800000|2025-03-25 14:10:00|29.25|29.08|29.39|29.22|29.41|29.24|29.25|29.08|124
1742912100000|2025-03-25 14:15:00|29.38|29.21|29.25|29.08|29.45|29.28|29.25|29.08|152
1742912400000|2025-03-25 14:20:00|29.26|29.09|29.34|29.17|29.38|29.21|29.24|29.07|165
1742912700000|2025-03-25 14:25:00|29.33|29.16|29.36|29.19|29.38|29.21|29.26|29.09|136
1742913000000|2025-03-25 14:30:00|29.37|29.2|29.39|29.22|29.45|29.28|29.35|29.18|120
1742913300000|2025-03-25 14:35:00|29.38|29.21|29.45|29.28|29.49|29.32|29.38|29.21|130
1742913600000|2025-03-25 14:40:00|29.46|29.29|29.53|29.36|29.56|29.39|29.45|29.28|104
1742913900000|2025-03-25 14:45:00|29.54|29.37|29.52|29.35|29.56|29.39|29.45|29.28|154
1742914200000|2025-03-25 14:50:00|29.51|29.34|29.48|29.31|29.56|29.39|29.46|29.29|116
1742914500000|2025-03-25 14:55:00|29.49|29.32|29.5|29.33|29.51|29.34|29.42|29.25|139
1742914800000|2025-03-25 15:00:00|29.51|29.34|29.55|29.38|29.61|29.44|29.51|29.34|145
1742915100000|2025-03-25 15:05:00|29.54|29.37|29.58|29.41|29.6|29.43|29.52|29.35|130
1742915400000|2025-03-25 15:10:00|29.59|29.42|29.52|29.35|29.62|29.45|29.48|29.31|111
1742915700000|2025-03-25 15:15:00|29.53|29.36|29.5|29.33|29.53|29.36|29.45|29.28|129
1742916000000|2025-03-25 15:20:00|29.51|29.34|29.48|29.31|29.53|29.36|29.44|29.27|95
1742916300000|2025-03-25 15:25:00|29.49|29.32|29.46|29.29|29.53|29.36|29.45|29.28|77
1742916600000|2025-03-25 15:30:00|29.47|29.3|29.34|29.17|29.48|29.31|29.33|29.16|71
1742916900000|2025-03-25 15:35:00|29.35|29.18|29.4|29.23|29.4|29.23|29.31|29.14|101
1742917200000|2025-03-25 15:40:00|29.39|29.22|29.47|29.3|29.47|29.3|29.39|29.22|67
1742917500000|2025-03-25 15:45:00|29.48|29.31|29.36|29.19|29.5|29.33|29.34|29.17|73
1742917800000|2025-03-25 15:50:00|29.35|29.18|29.33|29.16|29.38|29.21|29.33|29.16|84
1742918100000|2025-03-25 15:55:00|29.32|29.15|29.33|29.16|29.38|29.21|29.31|29.14|90
1742918400000|2025-03-25 16:00:00|29.34|29.17|29.31|29.14|29.39|29.22|29.3|29.13|106
1742918700000|2025-03-25 16:05:00|29.32|29.15|29.37|29.2|29.4|29.23|29.32|29.15|68
1742919000000|2025-03-25 16:10:00|29.38|29.21|29.31|29.14|29.4|29.23|29.29|29.12|64
1742919300000|2025-03-25 16:15:00|29.3|29.13|29.31|29.14|29.34|29.17|29.28|29.11|66
1742919600000|2025-03-25 16:20:00|29.32|29.15|29.32|29.15|29.39|29.22|29.31|29.14|93
1742919900000|2025-03-25 16:25:00|29.33|29.16|29.28|29.11|29.35|29.18|29.27|29.1|66
1742920200000|2025-03-25 16:30:00|29.27|29.1|29.19|29.02|29.28|29.11|29.17|29|107
1742920500000|2025-03-25 16:35:00|29.2|29.03|29.12|28.95|29.25|29.08|29.12|28.95|108
1742920800000|2025-03-25 16:40:00|29.13|28.96|29.15|28.98|29.17|29|29.1|28.93|92
1742921100000|2025-03-25 16:45:00|29.14|28.97|29.15|28.98|29.16|28.99|29.08|28.91|81
1742921400000|2025-03-25 16:50:00|29.16|28.99|29.19|29.02|29.21|29.04|29.13|28.96|65
1742921700000|2025-03-25 16:55:00|29.2|29.03|29.2|29.03|29.22|29.05|29.19|29.02|57
1742922000000|2025-03-25 17:00:00|29.21|29.04|29.28|29.11|29.28|29.11|29.2|29.03|68
1742922300000|2025-03-25 17:05:00|29.29|29.12|29.31|29.14|29.31|29.14|29.26|29.09|41
1742922600000|2025-03-25 17:10:00|29.32|29.15|29.31|29.14|29.34|29.17|29.29|29.12|44
1742922900000|2025-03-25 17:15:00|29.32|29.15|29.29|29.12|29.34|29.17|29.28|29.11|48
1742923200000|2025-03-25 17:20:00|29.3|29.13|29.32|29.15|29.34|29.17|29.27|29.1|62
1742923500000|2025-03-25 17:25:00|29.31|29.14|29.27|29.1|29.32|29.15|29.27|29.1|41
1742923800000|2025-03-25 17:30:00|29.28|29.11|29.4|29.23|29.41|29.24|29.28|29.11|51
1742924100000|2025-03-25 17:35:00|29.41|29.24|29.45|29.28|29.45|29.28|29.36|29.19|55
1742924400000|2025-03-25 17:40:00|29.46|29.29|29.5|29.33|29.52|29.35|29.46|29.29|38
1742924700000|2025-03-25 17:45:00|29.51|29.34|29.46|29.29|29.66|29.49|29.44|29.27|164
1742925000000|2025-03-25 17:50:00|29.45|29.28|29.61|29.44|29.61|29.44|29.41|29.24|145
1742925300000|2025-03-25 17:55:00|29.63|29.46|29.64|29.47|29.7|29.53|29.61|29.44|73
1742925600000|2025-03-25 18:00:00|29.63|29.46|29.72|29.55|29.72|29.55|29.62|29.45|92
1742925900000|2025-03-25 18:05:00|29.71|29.54|29.67|29.5|29.71|29.54|29.62|29.45|86
1742926200000|2025-03-25 18:10:00|29.68|29.51|29.54|29.37|29.68|29.51|29.53|29.36|108
1742926500000|2025-03-25 18:15:00|29.53|29.36|29.6|29.43|29.62|29.45|29.51|29.34|64
1742926800000|2025-03-25 18:20:00|29.61|29.44|29.53|29.36|29.62|29.45|29.53|29.36|58
1742927100000|2025-03-25 18:25:00|29.52|29.35|29.55|29.38|29.57|29.4|29.48|29.31|59
1742927400000|2025-03-25 18:30:00|29.56|29.39|29.55|29.38|29.56|29.39|29.5|29.33|59
1742927700000|2025-03-25 18:35:00|29.54|29.37|29.43|29.26|29.55|29.38|29.4|29.23|84
1742928000000|2025-03-25 18:40:00|29.42|29.25|29.36|29.19|29.43|29.26|29.33|29.16|95
1742928300000|2025-03-25 18:45:00|29.35|29.18|29.39|29.22|29.4|29.23|29.32|29.15|70
1742928600000|2025-03-25 18:50:00|29.4|29.23|29.36|29.19|29.41|29.24|29.32|29.15|61
1742928900000|2025-03-25 18:55:00|29.35|29.18|29.33|29.16|29.37|29.2|29.33|29.16|47
1742929200000|2025-03-25 19:00:00|29.34|29.17|29.42|29.25|29.44|29.27|29.33|29.16|56
1742929500000|2025-03-25 19:05:00|29.43|29.26|29.5|29.33|29.5|29.33|29.42|29.25|61
1742929800000|2025-03-25 19:10:00|29.51|29.34|29.43|29.26|29.51|29.34|29.42|29.25|45
1742930100000|2025-03-25 19:15:00|29.44|29.27|29.44|29.27|29.45|29.28|29.4|29.23|43
1742930400000|2025-03-25 19:20:00|29.43|29.26|29.49|29.32|29.5|29.33|29.41|29.24|42
1742930700000|2025-03-25 19:25:00|29.48|29.31|29.43|29.26|29.5|29.33|29.42|29.25|34
1742931000000|2025-03-25 19:30:00|29.42|29.25|29.37|29.2|29.43|29.26|29.35|29.18|42
1742931300000|2025-03-25 19:35:00|29.36|29.19|29.35|29.18|29.4|29.23|29.33|29.16|38
1742931600000|2025-03-25 19:40:00|29.34|29.17|29.36|29.19|29.37|29.2|29.33|29.16|19
1742931900000|2025-03-25 19:45:00|29.37|29.2|29.34|29.17|29.42|29.25|29.34|29.17|32
1742932200000|2025-03-25 19:50:00|29.33|29.16|29.38|29.21|29.41|29.24|29.32|29.15|23
1742932500000|2025-03-25 19:55:00|29.39|29.22|29.31|29.14|29.39|29.22|29.3|29.13|23
1742932800000|2025-03-25 20:00:00|29.32|29.15|29.36|29.19|29.39|29.22|29.31|29.14|45
1742933100000|2025-03-25 20:05:00|29.35|29.18|29.45|29.28|29.46|29.29|29.32|29.15|102
1742933400000|2025-03-25 20:10:00|29.46|29.29|29.4|29.23|29.46|29.29|29.37|29.2|55
1742933700000|2025-03-25 20:15:00|29.41|29.24|29.38|29.21|29.44|29.27|29.37|29.2|44
1742934000000|2025-03-25 20:20:00|29.39|29.22|29.39|29.22|29.4|29.23|29.37|29.2|25
1742934300000|2025-03-25 20:25:00|29.38|29.21|29.34|29.17|29.41|29.24|29.33|29.16|31
1742934600000|2025-03-25 20:30:00|29.33|29.16|29.26|29.09|29.35|29.18|29.25|29.08|44
1742934900000|2025-03-25 20:35:00|29.27|29.1|29.25|29.08|29.27|29.1|29.25|29.08|35
1742935200000|2025-03-25 20:40:00|29.26|29.09|29.27|29.1|29.27|29.1|29.21|29.04|31
1742935500000|2025-03-25 20:45:00|29.26|29.09|29.26|29.09|29.28|29.11|29.25|29.08|36
1742935800000|2025-03-25 20:50:00|29.25|29.08|29.19|29.02|29.25|29.08|29.19|29.02|48
1742936100000|2025-03-25 20:55:00|29.18|29.01|29.21|29.04|29.23|29.06|29.18|29.01|30
1742936400000|2025-03-25 21:00:00|29.22|29.05|29.27|29.1|29.27|29.1|29.21|29.04|46
1742936700000|2025-03-25 21:05:00|29.28|29.11|29.37|29.2|29.37|29.2|29.27|29.1|35
1742937000000|2025-03-25 21:10:00|29.36|29.19|29.42|29.25|29.43|29.26|29.35|29.18|27
1742937300000|2025-03-25 21:15:00|29.43|29.26|29.42|29.25|29.43|29.26|29.38|29.21|45
1742937600000|2025-03-25 21:20:00|29.41|29.24|29.43|29.26|29.45|29.28|29.4|29.23|23
1742937900000|2025-03-25 21:25:00|29.42|29.25|29.36|29.19|29.42|29.25|29.35|29.18|29
1742938200000|2025-03-25 21:30:00|29.37|29.2|29.25|29.08|29.39|29.22|29.25|29.08|38
1742938500000|2025-03-25 21:35:00|29.24|29.07|29.24|29.07|29.25|29.08|29.21|29.04|17
1742938800000|2025-03-25 21:40:00|29.25|29.08|29.32|29.15|29.32|29.15|29.24|29.07|14
1742939100000|2025-03-25 21:45:00|29.31|29.14|29.31|29.14|29.32|29.15|29.31|29.14|17
1742939400000|2025-03-25 21:50:00|29.3|29.13|29.26|29.09|29.3|29.13|29.26|29.09|11
1742939700000|2025-03-25 21:55:00|29.25|29.08|29.24|29.07|29.26|29.09|29.21|29.04|43
1742940000000|2025-03-25 22:00:00|29.23|29.06|29.2|29.03|29.3|29.13|29.17|29|104
1742940300000|2025-03-25 22:05:00|29.19|29.02|29.25|29.08|29.28|29.11|29.18|29.01|47
1742940600000|2025-03-25 22:10:00|29.26|29.09|29.24|29.07|29.27|29.1|29.24|29.07|47
1742940900000|2025-03-25 22:15:00|29.23|29.06|29.2|29.03|29.25|29.08|29.17|29|73
1742941200000|2025-03-25 22:20:00|29.19|29.02|29.2|29.03|29.22|29.05|29.17|29|50
1742941500000|2025-03-25 22:25:00|29.19|29.02|29.16|28.99|29.21|29.04|29.14|28.97|40
1742941800000|2025-03-25 22:30:00|29.15|28.98|29.15|28.98|29.16|28.99|29.09|28.92|83
1742942100000|2025-03-25 22:35:00|29.16|28.99|29.18|29.01|29.19|29.02|29.16|28.99|35
1742942400000|2025-03-25 22:40:00|29.19|29.02|29.23|29.06|29.23|29.06|29.18|29.01|17
1742942700000|2025-03-25 22:45:00|29.24|29.07|29.23|29.06|29.25|29.08|29.17|29|47
1742943000000|2025-03-25 22:50:00|29.24|29.07|29.35|29.18|29.36|29.19|29.24|29.07|39
1742943300000|2025-03-25 22:55:00|29.36|29.19|29.28|29.11|29.36|29.19|29.27|29.1|22
1742943600000|2025-03-25 23:00:00|29.29|29.12|29.25|29.08|29.32|29.15|29.24|29.07|34
1742943900000|2025-03-25 23:05:00|29.24|29.07|29.27|29.1|29.28|29.11|29.21|29.04|39
1742944200000|2025-03-25 23:10:00|29.28|29.11|29.27|29.1|29.28|29.11|29.22|29.05|63
1742944500000|2025-03-25 23:15:00|29.26|29.09|29.34|29.17|29.37|29.2|29.26|29.09|50
1742944800000|2025-03-25 23:20:00|29.35|29.18|29.4|29.23|29.4|29.23|29.33|29.16|42
1742945100000|2025-03-25 23:25:00|29.38|29.21|29.44|29.27|29.45|29.28|29.38|29.21|30
1742945400000|2025-03-25 23:30:00|29.45|29.28|29.47|29.3|29.47|29.3|29.42|29.25|47
1742945700000|2025-03-25 23:35:00|29.46|29.29|29.48|29.31|29.52|29.35|29.45|29.28|42
1742946000000|2025-03-25 23:40:00|29.47|29.3|29.52|29.35|29.55|29.38|29.45|29.28|58
1742946300000|2025-03-25 23:45:00|29.51|29.34|29.51|29.34|29.51|29.34|29.44|29.27|57
1742946600000|2025-03-25 23:50:00|29.5|29.33|29.53|29.36|29.54|29.37|29.47|29.3|42
1742946900000|2025-03-25 23:55:00|29.52|29.35|29.51|29.34|29.54|29.37|29.5|29.33|43
1742947200000|2025-03-26 00:00:00|29.5|29.33|29.45|29.28|29.53|29.36|29.44|29.27|89
1742947500000|2025-03-26 00:05:00|29.44|29.27|29.47|29.3|29.47|29.3|29.41|29.24|72
1742947800000|2025-03-26 00:10:00|29.48|29.31|29.5|29.33|29.54|29.37|29.47|29.3|63
1742948100000|2025-03-26 00:15:00|29.51|29.34|29.57|29.4|29.61|29.44|29.47|29.3|84
1742948400000|2025-03-26 00:20:00|29.58|29.41|29.56|29.39|29.58|29.41|29.48|29.31|97
1742948700000|2025-03-26 00:25:00|29.55|29.38|29.59|29.42|29.6|29.43|29.53|29.36|96
1742949000000|2025-03-26 00:30:00|29.6|29.43|29.59|29.42|29.6|29.43|29.54|29.37|67
1742949300000|2025-03-26 00:35:00|29.58|29.41|29.57|29.4|29.61|29.44|29.57|29.4|57
1742949600000|2025-03-26 00:40:00|29.58|29.41|29.65|29.48|29.69|29.52|29.57|29.4|113
1742949900000|2025-03-26 00:45:00|29.64|29.47|29.61|29.44|29.67|29.5|29.6|29.43|97
1742950200000|2025-03-26 00:50:00|29.6|29.43|29.58|29.41|29.66|29.49|29.58|29.41|86
1742950500000|2025-03-26 00:55:00|29.59|29.42|29.59|29.42|29.59|29.42|29.55|29.38|43
1742950800000|2025-03-26 01:00:00|29.6|29.43|29.67|29.5|29.68|29.51|29.59|29.42|80
1742951100000|2025-03-26 01:05:00|29.68|29.51|29.7|29.53|29.72|29.55|29.63|29.46|66
1742951400000|2025-03-26 01:10:00|29.69|29.52|29.67|29.5|29.71|29.54|29.64|29.47|50
1742951700000|2025-03-26 01:15:00|29.66|29.49|29.71|29.54|29.72|29.55|29.63|29.46|105
1742952000000|2025-03-26 01:20:00|29.7|29.53|29.71|29.54|29.75|29.58|29.69|29.52|110
1742952300000|2025-03-26 01:25:00|29.7|29.53|29.73|29.56|29.74|29.57|29.69|29.52|48
1742952600000|2025-03-26 01:30:00|29.74|29.57|29.83|29.66|29.84|29.67|29.74|29.57|114
1742952900000|2025-03-26 01:35:00|29.82|29.65|29.84|29.67|29.86|29.69|29.77|29.6|103
1742953200000|2025-03-26 01:40:00|29.83|29.66|29.85|29.68|29.85|29.68|29.81|29.64|54
1742953500000|2025-03-26 01:45:00|29.84|29.67|29.87|29.7|29.91|29.74|29.84|29.67|88
1742953800000|2025-03-26 01:50:00|29.86|29.69|29.96|29.79|29.96|29.79|29.85|29.68|59
1742954100000|2025-03-26 01:55:00|29.97|29.8|30|29.83|30.02|29.85|29.94|29.77|95
1742954400000|2025-03-26 02:00:00|30.01|29.84|29.94|29.77|30.06|29.89|29.92|29.75|120
1742954700000|2025-03-26 02:05:00|29.93|29.76|29.89|29.72|29.95|29.78|29.84|29.67|95
1742955000000|2025-03-26 02:10:00|29.88|29.71|29.84|29.67|29.93|29.76|29.84|29.67|93
1742955300000|2025-03-26 02:15:00|29.83|29.66|29.79|29.62|29.85|29.68|29.74|29.57|117
1742955600000|2025-03-26 02:20:00|29.8|29.63|29.73|29.56|29.8|29.63|29.72|29.55|67
1742955900000|2025-03-26 02:25:00|29.72|29.55|29.68|29.51|29.73|29.56|29.68|29.51|48
1742956200000|2025-03-26 02:30:00|29.67|29.5|29.68|29.51|29.77|29.6|29.67|29.5|86
1742956500000|2025-03-26 02:35:00|29.67|29.5|29.68|29.51|29.69|29.52|29.64|29.47|27
1742956800000|2025-03-26 02:40:00|29.69|29.52|29.62|29.45|29.69|29.52|29.59|29.42|65
1742957100000|2025-03-26 02:45:00|29.63|29.46|29.61|29.44|29.67|29.5|29.59|29.42|60
1742957400000|2025-03-26 02:50:00|29.6|29.43|29.55|29.38|29.62|29.45|29.55|29.38|34
1742957700000|2025-03-26 02:55:00|29.56|29.39|29.47|29.3|29.56|29.39|29.46|29.29|67
1742958000000|2025-03-26 03:00:00|29.46|29.29|29.5|29.33|29.57|29.4|29.46|29.29|55
1742958300000|2025-03-26 03:05:00|29.49|29.32|29.53|29.36|29.56|29.39|29.49|29.32|32
1742958600000|2025-03-26 03:10:00|29.54|29.37|29.51|29.34|29.56|29.39|29.5|29.33|40
1742958900000|2025-03-26 03:15:00|29.5|29.33|29.55|29.38|29.56|29.39|29.42|29.25|64
1742959200000|2025-03-26 03:20:00|29.56|29.39|29.53|29.36|29.59|29.42|29.52|29.35|67
1742959500000|2025-03-26 03:25:00|29.52|29.35|29.5|29.33|29.55|29.38|29.49|29.32|35
1742959800000|2025-03-26 03:30:00|29.49|29.32|29.48|29.31|29.49|29.32|29.46|29.29|48
1742960100000|2025-03-26 03:35:00|29.47|29.3|29.36|29.19|29.47|29.3|29.36|29.19|66
1742960400000|2025-03-26 03:40:00|29.37|29.2|29.35|29.18|29.39|29.22|29.34|29.17|33
1742960700000|2025-03-26 03:45:00|29.36|29.19|29.42|29.25|29.43|29.26|29.34|29.17|77
1742961000000|2025-03-26 03:50:00|29.41|29.24|29.4|29.23|29.44|29.27|29.37|29.2|66
1742961300000|2025-03-26 03:55:00|29.41|29.24|29.39|29.22|29.41|29.24|29.37|29.2|42
1742961600000|2025-03-26 04:00:00|29.4|29.23|29.46|29.29|29.46|29.29|29.36|29.19|77
1742961900000|2025-03-26 04:05:00|29.45|29.28|29.48|29.31|29.5|29.33|29.45|29.28|24
1742962200000|2025-03-26 04:10:00|29.49|29.32|29.53|29.36|29.54|29.37|29.48|29.31|41
1742962500000|2025-03-26 04:15:00|29.52|29.35|29.47|29.3|29.53|29.36|29.45|29.28|55
1742962800000|2025-03-26 04:20:00|29.48|29.31|29.53|29.36|29.53|29.36|29.44|29.27|54
1742963100000|2025-03-26 04:25:00|29.52|29.35|29.51|29.34|29.55|29.38|29.5|29.33|36
1742963400000|2025-03-26 04:30:00|29.52|29.35|29.58|29.41|29.59|29.42|29.51|29.34|44
1742963700000|2025-03-26 04:35:00|29.57|29.4|29.61|29.44|29.61|29.44|29.56|29.39|38
1742964000000|2025-03-26 04:40:00|29.62|29.45|29.68|29.51|29.68|29.51|29.6|29.43|33
1742964300000|2025-03-26 04:45:00|29.69|29.52|29.69|29.52|29.69|29.52|29.64|29.47|43
1742964600000|2025-03-26 04:50:00|29.7|29.53|29.77|29.6|29.77|29.6|29.69|29.52|48
1742964900000|2025-03-26 04:55:00|29.78|29.61|29.76|29.59|29.79|29.62|29.74|29.57|41
1742965200000|2025-03-26 05:00:00|29.77|29.6|29.8|29.63|29.84|29.67|29.72|29.55|83
1742965500000|2025-03-26 05:05:00|29.81|29.64|29.81|29.64|29.84|29.67|29.78|29.61|76
1742965800000|2025-03-26 05:10:00|29.82|29.65|29.82|29.65|29.89|29.72|29.82|29.65|75
1742966100000|2025-03-26 05:15:00|29.83|29.66|29.79|29.62|29.83|29.66|29.77|29.6|78
1742966400000|2025-03-26 05:20:00|29.78|29.61|29.8|29.63|29.81|29.64|29.75|29.58|81
1742966700000|2025-03-26 05:25:00|29.79|29.62|29.81|29.64|29.84|29.67|29.79|29.62|34
1742967000000|2025-03-26 05:30:00|29.8|29.63|29.9|29.73|29.91|29.74|29.8|29.63|42
1742967300000|2025-03-26 05:35:00|29.92|29.75|29.88|29.71|29.95|29.78|29.85|29.68|75
1742967600000|2025-03-26 05:40:00|29.89|29.72|29.98|29.81|30|29.83|29.83|29.66|86
1742967900000|2025-03-26 05:45:00|29.99|29.82|29.94|29.77|29.99|29.82|29.93|29.76|50
1742968200000|2025-03-26 05:50:00|29.93|29.76|29.94|29.77|29.95|29.78|29.9|29.73|31
1742968500000|2025-03-26 05:55:00|29.95|29.78|29.95|29.78|29.99|29.82|29.95|29.78|35
1742968800000|2025-03-26 06:00:00|29.96|29.79|29.95|29.78|29.97|29.8|29.92|29.75|39
1742969100000|2025-03-26 06:05:00|29.94|29.77|30.05|29.88|30.05|29.88|29.93|29.76|26
1742969400000|2025-03-26 06:10:00|30.04|29.87|30.04|29.87|30.06|29.89|30.02|29.85|27
1742969700000|2025-03-26 06:15:00|30.03|29.86|30.06|29.89|30.06|29.89|30.02|29.85|39
1742970000000|2025-03-26 06:20:00|30.07|29.9|30.05|29.88|30.07|29.9|30.03|29.86|37
1742970300000|2025-03-26 06:25:00|30.06|29.89|30.05|29.88|30.09|29.92|30.04|29.87|22
1742970600000|2025-03-26 06:30:00|30.06|29.89|30.05|29.88|30.07|29.9|30.03|29.86|46
1742970900000|2025-03-26 06:35:00|30.06|29.89|30|29.83|30.09|29.92|29.99|29.82|51
1742971200000|2025-03-26 06:40:00|29.99|29.82|30.05|29.88|30.06|29.89|29.99|29.82|51
1742971500000|2025-03-26 06:45:00|30.06|29.89|30.04|29.87|30.07|29.9|30.02|29.85|45
1742971800000|2025-03-26 06:50:00|30.03|29.86|30.04|29.87|30.06|29.89|30.02|29.85|50
1742972100000|2025-03-26 06:55:00|30.05|29.88|30.03|29.86|30.06|29.89|30.02|29.85|49
1742972400000|2025-03-26 07:00:00|30.02|29.85|30.02|29.85|30.05|29.88|29.97|29.8|61
1742972700000|2025-03-26 07:05:00|30.03|29.86|30.02|29.85|30.06|29.89|29.99|29.82|56
1742973000000|2025-03-26 07:10:00|30.03|29.86|30.01|29.84|30.03|29.86|29.98|29.81|33
1742973300000|2025-03-26 07:15:00|30.02|29.85|30.01|29.84|30.03|29.86|29.99|29.82|37
1742973600000|2025-03-26 07:20:00|30.02|29.85|30.03|29.86|30.04|29.87|30|29.83|34
1742973900000|2025-03-26 07:25:00|30.04|29.87|30.04|29.87|30.07|29.9|30.03|29.86|41
1742974200000|2025-03-26 07:30:00|30.06|29.89|30.11|29.94|30.12|29.95|30.04|29.87|112
1742974500000|2025-03-26 07:35:00|30.12|29.95|30.13|29.96|30.14|29.97|30.1|29.93|92
1742974800000|2025-03-26 07:40:00|30.14|29.97|30.25|30.08|30.27|30.1|30.14|29.97|115
1742975100000|2025-03-26 07:45:00|30.24|30.07|30.29|30.12|30.36|30.19|30.24|30.07|131
1742975400000|2025-03-26 07:50:00|30.28|30.11|30.23|30.06|30.28|30.11|30.21|30.04|73
1742975700000|2025-03-26 07:55:00|30.22|30.05|30.16|29.99|30.29|30.12|30.16|29.99|72
1742976000000|2025-03-26 08:00:00|30.17|30|30.15|29.98|30.25|30.08|30.13|29.96|100
1742976300000|2025-03-26 08:05:00|30.16|29.99|30.08|29.91|30.16|29.99|30.06|29.89|80
1742976600000|2025-03-26 08:10:00|30.09|29.92|30.01|29.84|30.1|29.93|30.01|29.84|68
1742976900000|2025-03-26 08:15:00|30.02|29.85|30.04|29.87|30.14|29.97|30.02|29.85|87
1742977200000|2025-03-26 08:20:00|30.03|29.86|30.04|29.87|30.07|29.9|30.02|29.85|74
1742977500000|2025-03-26 08:25:00|30.05|29.88|30.07|29.9|30.09|29.92|30.02|29.85|51
1742977800000|2025-03-26 08:30:00|30.06|29.89|30.03|29.86|30.09|29.92|30.03|29.86|54
1742978100000|2025-03-26 08:35:00|30.04|29.87|30.06|29.89|30.07|29.9|30.02|29.85|47
1742978400000|2025-03-26 08:40:00|30.05|29.88|30.05|29.88|30.07|29.9|30.03|29.86|43
1742978700000|2025-03-26 08:45:00|30.04|29.87|29.92|29.75|30.04|29.87|29.91|29.74|78
1742979000000|2025-03-26 08:50:00|29.91|29.74|29.91|29.74|29.93|29.76|29.88|29.71|61
1742979300000|2025-03-26 08:55:00|29.9|29.73|29.89|29.72|29.91|29.74|29.88|29.71|56
1742979600000|2025-03-26 09:00:00|29.9|29.73|29.86|29.69|29.93|29.76|29.86|29.69|91
1742979900000|2025-03-26 09:05:00|29.85|29.68|29.83|29.66|29.89|29.72|29.83|29.66|69
1742980200000|2025-03-26 09:10:00|29.84|29.67|29.84|29.67|29.89|29.72|29.84|29.67|47
1742980500000|2025-03-26 09:15:00|29.85|29.68|29.83|29.66|29.87|29.7|29.82|29.65|77
1742980800000|2025-03-26 09:20:00|29.82|29.65|29.87|29.7|29.88|29.71|29.82|29.65|78
1742981100000|2025-03-26 09:25:00|29.88|29.71|29.97|29.8|30.01|29.84|29.88|29.71|95
1742981400000|2025-03-26 09:30:00|29.96|29.79|29.92|29.75|29.98|29.81|29.88|29.71|53
1742981700000|2025-03-26 09:35:00|29.93|29.76|29.88|29.71|29.95|29.78|29.87|29.7|97
1742982000000|2025-03-26 09:40:00|29.87|29.7|29.84|29.67|29.89|29.72|29.82|29.65|68
1742982300000|2025-03-26 09:45:00|29.83|29.66|29.83|29.66|29.85|29.68|29.82|29.65|55
1742982600000|2025-03-26 09:50:00|29.82|29.65|29.82|29.65|29.85|29.68|29.82|29.65|41
1742982900000|2025-03-26 09:55:00|29.83|29.66|29.86|29.69|29.86|29.69|29.81|29.64|45
1742983200000|2025-03-26 10:00:00|29.85|29.68|29.84|29.67|29.88|29.71|29.82|29.65|76
1742983500000|2025-03-26 10:05:00|29.83|29.66|29.82|29.65|29.84|29.67|29.79|29.62|55
1742983800000|2025-03-26 10:10:00|29.81|29.64|29.83|29.66|29.85|29.68|29.79|29.62|59
1742984100000|2025-03-26 10:15:00|29.84|29.67|29.92|29.75|29.92|29.75|29.84|29.67|63
1742984400000|2025-03-26 10:20:00|29.91|29.74|29.97|29.8|29.99|29.82|29.9|29.73|72
1742984700000|2025-03-26 10:25:00|29.96|29.79|29.98|29.81|29.99|29.82|29.95|29.78|77
1742985000000|2025-03-26 10:30:00|29.99|29.82|29.91|29.74|30|29.83|29.9|29.73|63
1742985300000|2025-03-26 10:35:00|29.9|29.73|29.89|29.72|29.92|29.75|29.87|29.7|68
1742985600000|2025-03-26 10:40:00|29.88|29.71|29.9|29.73|29.92|29.75|29.86|29.69|47
1742985900000|2025-03-26 10:45:00|29.89|29.72|30.02|29.85|30.03|29.86|29.88|29.71|42
1742986200000|2025-03-26 10:50:00|30.03|29.86|29.94|29.77|30.03|29.86|29.91|29.74|77
1742986500000|2025-03-26 10:55:00|29.93|29.76|29.88|29.71|29.95|29.78|29.87|29.7|54
1742986800000|2025-03-26 11:00:00|29.89|29.72|29.85|29.68|29.89|29.72|29.85|29.68|64
1742987100000|2025-03-26 11:05:00|29.86|29.69|29.85|29.68|29.89|29.72|29.83|29.66|48
1742987400000|2025-03-26 11:10:00|29.86|29.69|29.91|29.74|29.92|29.75|29.85|29.68|38
1742987700000|2025-03-26 11:15:00|29.92|29.75|29.86|29.69|29.93|29.76|29.83|29.66|63
1742988000000|2025-03-26 11:20:00|29.85|29.68|29.88|29.71|29.92|29.75|29.85|29.68|45
1742988300000|2025-03-26 11:25:00|29.87|29.7|29.88|29.71|29.9|29.73|29.85|29.68|40
1742988600000|2025-03-26 11:30:00|29.87|29.7|29.86|29.69|29.89|29.72|29.83|29.66|23
1742988900000|2025-03-26 11:35:00|29.87|29.7|29.82|29.65|29.88|29.71|29.81|29.64|40
1742989200000|2025-03-26 11:40:00|29.83|29.66|29.77|29.6|29.84|29.67|29.75|29.58|84
1742989500000|2025-03-26 11:45:00|29.76|29.59|29.82|29.65|29.83|29.66|29.75|29.58|54
1742989800000|2025-03-26 11:50:00|29.83|29.66|29.76|29.59|29.85|29.68|29.76|29.59|21
1742990100000|2025-03-26 11:55:00|29.75|29.58|29.75|29.58|29.78|29.61|29.74|29.57|22
1742990400000|2025-03-26 12:00:00|29.76|29.59|29.75|29.58|29.77|29.6|29.74|29.57|24
1742990700000|2025-03-26 12:05:00|29.74|29.57|29.71|29.54|29.75|29.58|29.7|29.53|32
1742991000000|2025-03-26 12:10:00|29.7|29.53|29.74|29.57|29.75|29.58|29.7|29.53|57
1742991300000|2025-03-26 12:15:00|29.73|29.56|29.7|29.53|29.75|29.58|29.68|29.51|66
1742991600000|2025-03-26 12:20:00|29.71|29.54|29.7|29.53|29.72|29.55|29.68|29.51|62
1742991900000|2025-03-26 12:25:00|29.71|29.54|29.71|29.54|29.73|29.56|29.69|29.52|32
1742992200000|2025-03-26 12:30:00|29.7|29.53|29.63|29.46|29.72|29.55|29.63|29.46|108
1742992500000|2025-03-26 12:35:00|29.64|29.47|29.68|29.51|29.68|29.51|29.63|29.46|74
1742992800000|2025-03-26 12:40:00|29.67|29.5|29.73|29.56|29.75|29.58|29.67|29.5|79
1742993100000|2025-03-26 12:45:00|29.72|29.55|29.75|29.58|29.76|29.59|29.66|29.49|82
1742993400000|2025-03-26 12:50:00|29.76|29.59|29.78|29.61|29.8|29.63|29.74|29.57|26
1742993700000|2025-03-26 12:55:00|29.79|29.62|29.79|29.62|29.79|29.62|29.76|29.59|45
1742994000000|2025-03-26 13:00:00|29.78|29.61|29.73|29.56|29.78|29.61|29.71|29.54|60
1742994300000|2025-03-26 13:05:00|29.74|29.57|29.67|29.5|29.74|29.57|29.65|29.48|71
1742994600000|2025-03-26 13:10:00|29.65|29.48|29.65|29.48|29.69|29.52|29.64|29.47|92
1742994900000|2025-03-26 13:15:00|29.64|29.47|29.61|29.44|29.64|29.47|29.58|29.41|71
1742995200000|2025-03-26 13:20:00|29.6|29.43|29.57|29.4|29.61|29.44|29.56|29.39|58
1742995500000|2025-03-26 13:25:00|29.56|29.39|29.51|29.34|29.58|29.41|29.48|29.31|66
1742995800000|2025-03-26 13:30:00|29.52|29.35|29.38|29.21|29.55|29.38|29.37|29.2|98
1742996100000|2025-03-26 13:35:00|29.39|29.22|29.4|29.23|29.58|29.41|29.38|29.21|153
1742996400000|2025-03-26 13:40:00|29.41|29.24|29.51|29.34|29.51|29.34|29.34|29.17|129
1742996700000|2025-03-26 13:45:00|29.5|29.33|29.37|29.2|29.54|29.37|29.36|29.19|141
1742997000000|2025-03-26 13:50:00|29.38|29.21|29.28|29.11|29.38|29.21|29.22|29.05|167
1742997300000|2025-03-26 13:55:00|29.27|29.1|29.07|28.9|29.27|29.1|29.06|28.89|181
1742997600000|2025-03-26 14:00:00|29.06|28.89|29.16|28.99|29.23|29.06|29.05|28.88|140
1742997900000|2025-03-26 14:05:00|29.15|28.98|29.12|28.95|29.19|29.02|29.12|28.95|63
1742998200000|2025-03-26 14:10:00|29.13|28.96|29.07|28.9|29.14|28.97|29.06|28.89|76
1742998500000|2025-03-26 14:15:00|29.08|28.91|29|28.83|29.14|28.97|28.99|28.82|82
1742998800000|2025-03-26 14:20:00|28.99|28.82|28.99|28.82|29.01|28.84|28.96|28.79|113
1742999100000|2025-03-26 14:25:00|28.98|28.81|29|28.83|29.04|28.87|28.97|28.8|77
1742999400000|2025-03-26 14:30:00|29.01|28.84|28.93|28.76|29.01|28.84|28.91|28.74|96
1742999700000|2025-03-26 14:35:00|28.94|28.77|28.97|28.8|28.99|28.82|28.88|28.71|77
1743000000000|2025-03-26 14:40:00|28.96|28.79|28.87|28.7|28.98|28.81|28.87|28.7|46
1743000300000|2025-03-26 14:45:00|28.88|28.71|28.89|28.72|28.91|28.74|28.82|28.65|55
1743000600000|2025-03-26 14:50:00|28.88|28.71|29.03|28.86|29.05|28.88|28.88|28.71|54
1743000900000|2025-03-26 14:55:00|29.04|28.87|28.98|28.81|29.05|28.88|28.96|28.79|50
1743001200000|2025-03-26 15:00:00|28.99|28.82|29.08|28.91|29.1|28.93|28.98|28.81|63
1743001500000|2025-03-26 15:05:00|29.07|28.9|29.08|28.91|29.1|28.93|29.03|28.86|41
1743001800000|2025-03-26 15:10:00|29.07|28.9|28.98|28.81|29.07|28.9|28.96|28.79|40
1743002100000|2025-03-26 15:15:00|28.97|28.8|28.93|28.76|28.97|28.8|28.89|28.72|70
1743002400000|2025-03-26 15:20:00|28.92|28.75|28.98|28.81|28.98|28.81|28.89|28.72|62
1743002700000|2025-03-26 15:25:00|28.97|28.8|28.99|28.82|29.01|28.84|28.93|28.76|72
1743003000000|2025-03-26 15:30:00|28.98|28.81|29|28.83|29.03|28.86|28.97|28.8|58
1743003300000|2025-03-26 15:35:00|29.01|28.84|29.02|28.85|29.06|28.89|29|28.83|34
1743003600000|2025-03-26 15:40:00|29.01|28.84|29.07|28.9|29.07|28.9|29.01|28.84|25
1743003900000|2025-03-26 15:45:00|29.08|28.91|29.09|28.92|29.13|28.96|29.05|28.88|46
1743004200000|2025-03-26 15:50:00|29.08|28.91|28.87|28.7|29.08|28.91|28.87|28.7|64
1743004500000|2025-03-26 15:55:00|28.88|28.71|28.8|28.63|28.88|28.71|28.75|28.58|57
1743004800000|2025-03-26 16:00:00|28.79|28.62|28.76|28.59|28.81|28.64|28.75|28.58|69
1743005100000|2025-03-26 16:05:00|28.77|28.6|28.96|28.79|28.97|28.8|28.77|28.6|43
1743005400000|2025-03-26 16:10:00|28.97|28.8|29|28.83|29.01|28.84|28.96|28.79|47
1743005700000|2025-03-26 16:15:00|28.99|28.82|28.94|28.77|28.99|28.82|28.93|28.76|32
1743006000000|2025-03-26 16:20:00|28.93|28.76|28.94|28.77|28.96|28.79|28.9|28.73|66
1743006300000|2025-03-26 16:25:00|28.95|28.78|28.99|28.82|29.01|28.84|28.95|28.78|33
1743006600000|2025-03-26 16:30:00|29|28.83|28.9|28.73|29.06|28.89|28.89|28.72|69
1743006900000|2025-03-26 16:35:00|28.91|28.74|28.91|28.74|28.96|28.79|28.85|28.68|54
1743007200000|2025-03-26 16:40:00|28.9|28.73|28.91|28.74|28.92|28.75|28.87|28.7|34
1743007500000|2025-03-26 16:45:00|28.93|28.76|28.97|28.8|28.98|28.81|28.88|28.71|34
1743007800000|2025-03-26 16:50:00|28.96|28.79|28.91|28.74|28.96|28.79|28.89|28.72|49
1743008100000|2025-03-26 16:55:00|28.9|28.73|28.88|28.71|28.92|28.75|28.85|28.68|51
1743008400000|2025-03-26 17:00:00|28.87|28.7|28.95|28.78|28.96|28.79|28.86|28.69|88
1743008700000|2025-03-26 17:05:00|28.96|28.79|28.89|28.72|28.98|28.81|28.87|28.7|53
1743009000000|2025-03-26 17:10:00|28.88|28.71|28.9|28.73|28.95|28.78|28.88|28.71|49
1743009300000|2025-03-26 17:15:00|28.88|28.71|28.8|28.63|28.88|28.71|28.77|28.6|43
1743009600000|2025-03-26 17:20:00|28.79|28.62|28.77|28.6|28.81|28.64|28.73|28.56|70
1743009900000|2025-03-26 17:25:00|28.78|28.61|28.71|28.54|28.78|28.61|28.7|28.53|57
1743010200000|2025-03-26 17:30:00|28.7|28.53|28.71|28.54|28.73|28.56|28.68|28.51|56
1743010500000|2025-03-26 17:35:00|28.7|28.53|28.74|28.57|28.74|28.57|28.66|28.49|58
1743010800000|2025-03-26 17:40:00|28.75|28.58|28.74|28.57|28.81|28.64|28.72|28.55|72
1743011100000|2025-03-26 17:45:00|28.75|28.58|28.7|28.53|28.8|28.63|28.69|28.52|34
1743011400000|2025-03-26 17:50:00|28.69|28.52|28.75|28.58|28.76|28.59|28.67|28.5|39
1743011700000|2025-03-26 17:55:00|28.77|28.6|28.72|28.55|28.77|28.6|28.71|28.54|19
1743012000000|2025-03-26 18:00:00|28.71|28.54|28.72|28.55|28.74|28.57|28.65|28.48|52
1743012300000|2025-03-26 18:05:00|28.71|28.54|28.71|28.54|28.72|28.55|28.68|28.51|44
1743012600000|2025-03-26 18:10:00|28.72|28.55|28.78|28.61|28.82|28.65|28.71|28.54|41
1743012900000|2025-03-26 18:15:00|28.77|28.6|28.8|28.63|28.83|28.66|28.74|28.57|49
1743013200000|2025-03-26 18:20:00|28.79|28.62|28.78|28.61|28.82|28.65|28.78|28.61|36
1743013500000|2025-03-26 18:25:00|28.79|28.62|28.8|28.63|28.83|28.66|28.78|28.61|32
1743013800000|2025-03-26 18:30:00|28.79|28.62|28.76|28.59|28.85|28.68|28.76|28.59|42
1743014100000|2025-03-26 18:35:00|28.75|28.58|28.76|28.59|28.78|28.61|28.72|28.55|29
1743014400000|2025-03-26 18:40:00|28.77|28.6|28.72|28.55|28.78|28.61|28.72|28.55|18
1743014700000|2025-03-26 18:45:00|28.73|28.56|28.69|28.52|28.76|28.59|28.67|28.5|49
1743015000000|2025-03-26 18:50:00|28.7|28.53|28.68|28.51|28.74|28.57|28.67|28.5|31
1743015300000|2025-03-26 18:55:00|28.69|28.52|28.63|28.46|28.7|28.53|28.59|28.42|54
1743015600000|2025-03-26 19:00:00|28.62|28.45|28.6|28.43|28.7|28.53|28.59|28.42|58
1743015900000|2025-03-26 19:05:00|28.61|28.44|28.52|28.35|28.61|28.44|28.52|28.35|59
1743016200000|2025-03-26 19:10:00|28.53|28.36|28.53|28.36|28.55|28.38|28.51|28.34|59
1743016500000|2025-03-26 19:15:00|28.52|28.35|28.6|28.43|28.6|28.43|28.51|28.34|51
1743016800000|2025-03-26 19:20:00|28.59|28.42|28.62|28.45|28.68|28.51|28.59|28.42|80
1743017100000|2025-03-26 19:25:00|28.61|28.44|28.55|28.38|28.62|28.45|28.55|28.38|34
1743017400000|2025-03-26 19:30:00|28.56|28.39|28.69|28.52|28.7|28.53|28.55|28.38|78
1743017700000|2025-03-26 19:35:00|28.68|28.51|28.66|28.49|28.71|28.54|28.66|28.49|51
1743018000000|2025-03-26 19:40:00|28.67|28.5|28.75|28.58|28.76|28.59|28.64|28.47|46
1743018300000|2025-03-26 19:45:00|28.76|28.59|28.8|28.63|28.81|28.64|28.76|28.59|51
1743018600000|2025-03-26 19:50:00|28.81|28.64|28.76|28.59|28.81|28.64|28.73|28.56|52
1743018900000|2025-03-26 19:55:00|28.75|28.58|28.71|28.54|28.77|28.6|28.7|28.53|69
1743019200000|2025-03-26 20:00:00|28.7|28.53|28.72|28.55|28.78|28.61|28.65|28.48|73
1743019500000|2025-03-26 20:05:00|28.71|28.54|28.79|28.62|28.82|28.65|28.7|28.53|79
1743019800000|2025-03-26 20:10:00|28.78|28.61|28.73|28.56|28.8|28.63|28.72|28.55|32
1743020100000|2025-03-26 20:15:00|28.72|28.55|28.77|28.6|28.78|28.61|28.72|28.55|30
1743020400000|2025-03-26 20:20:00|28.78|28.61|28.82|28.65|28.83|28.66|28.76|28.59|67
1743020700000|2025-03-26 20:25:00|28.83|28.66|28.81|28.64|28.84|28.67|28.8|28.63|41
1743021000000|2025-03-26 20:30:00|28.82|28.65|28.9|28.73|28.9|28.73|28.79|28.62|78
1743021300000|2025-03-26 20:35:00|28.89|28.72|28.94|28.77|28.94|28.77|28.87|28.7|53
1743021600000|2025-03-26 20:40:00|28.93|28.76|28.89|28.72|28.94|28.77|28.89|28.72|55
1743021900000|2025-03-26 20:45:00|28.9|28.73|28.86|28.69|28.9|28.73|28.85|28.68|50
1743022200000|2025-03-26 20:50:00|28.87|28.7|28.82|28.65|28.87|28.7|28.82|28.65|16
1743022500000|2025-03-26 20:55:00|28.81|28.64|28.83|28.66|28.83|28.66|28.79|28.62|27
1743022800000|2025-03-26 21:00:00|28.84|28.67|28.89|28.72|28.91|28.74|28.83|28.66|26
1743023100000|2025-03-26 21:05:00|28.88|28.71|28.86|28.69|28.9|28.73|28.85|28.68|15
1743023400000|2025-03-26 21:10:00|28.87|28.7|28.99|28.82|28.99|28.82|28.87|28.7|27
1743023700000|2025-03-26 21:15:00|28.98|28.81|28.94|28.77|28.99|28.82|28.91|28.74|44
1743024000000|2025-03-26 21:20:00|28.93|28.76|28.93|28.76|28.95|28.78|28.89|28.72|44
1743024300000|2025-03-26 21:25:00|28.92|28.75|28.9|28.73|28.92|28.75|28.88|28.71|18
1743024600000|2025-03-26 21:30:00|28.89|28.72|28.85|28.68|28.91|28.74|28.85|28.68|19
1743024900000|2025-03-26 21:35:00|28.84|28.67|28.69|28.52|28.85|28.68|28.59|28.42|71
1743025200000|2025-03-26 21:40:00|28.7|28.53|28.8|28.63|28.81|28.64|28.7|28.53|47
1743025500000|2025-03-26 21:45:00|28.79|28.62|28.82|28.65|28.83|28.66|28.77|28.6|22
1743025800000|2025-03-26 21:50:00|28.83|28.66|28.87|28.7|28.87|28.7|28.82|28.65|25
1743026100000|2025-03-26 21:55:00|28.86|28.69|28.83|28.66|28.87|28.7|28.83|28.66|28
1743026400000|2025-03-26 22:00:00|28.82|28.65|28.71|28.54|28.82|28.65|28.71|28.54|68
1743026700000|2025-03-26 22:05:00|28.7|28.53|28.67|28.5|28.75|28.58|28.65|28.48|77
1743027000000|2025-03-26 22:10:00|28.66|28.49|28.64|28.47|28.67|28.5|28.6|28.43|57
1743027300000|2025-03-26 22:15:00|28.65|28.48|28.59|28.42|28.67|28.5|28.59|28.42|59
1743027600000|2025-03-26 22:20:00|28.6|28.43|28.53|28.36|28.6|28.43|28.5|28.33|47
1743027900000|2025-03-26 22:25:00|28.52|28.35|28.53|28.36|28.54|28.37|28.48|28.31|78
1743028200000|2025-03-26 22:30:00|28.54|28.37|28.6|28.43|28.6|28.43|28.54|28.37|51
1743028500000|2025-03-26 22:35:00|28.61|28.44|28.63|28.46|28.63|28.46|28.59|28.42|49
1743028800000|2025-03-26 22:40:00|28.62|28.45|28.63|28.46|28.64|28.47|28.6|28.43|41
1743029100000|2025-03-26 22:45:00|28.64|28.47|28.66|28.49|28.67|28.5|28.61|28.44|32
1743029400000|2025-03-26 22:50:00|28.65|28.48|28.62|28.45|28.69|28.52|28.62|28.45|39
1743029700000|2025-03-26 22:55:00|28.61|28.44|28.61|28.44|28.62|28.45|28.59|28.42|17
1743030000000|2025-03-26 23:00:00|28.62|28.45|28.57|28.4|28.64|28.47|28.57|28.4|31
1743030300000|2025-03-26 23:05:00|28.56|28.39|28.5|28.33|28.58|28.41|28.49|28.32|47
1743030600000|2025-03-26 23:10:00|28.49|28.32|28.57|28.4|28.6|28.43|28.49|28.32|41
1743030900000|2025-03-26 23:15:00|28.58|28.41|28.51|28.34|28.61|28.44|28.51|28.34|32
1743031200000|2025-03-26 23:20:00|28.5|28.33|28.51|28.34|28.52|28.35|28.47|28.3|40
1743031500000|2025-03-26 23:25:00|28.52|28.35|28.55|28.38|28.57|28.4|28.51|28.34|32
1743031800000|2025-03-26 23:30:00|28.56|28.39|28.67|28.5|28.68|28.51|28.55|28.38|50
1743032100000|2025-03-26 23:35:00|28.66|28.49|28.7|28.53|28.7|28.53|28.65|28.48|52
1743032400000|2025-03-26 23:40:00|28.71|28.54|28.69|28.52|28.75|28.58|28.69|28.52|39
1743032700000|2025-03-26 23:45:00|28.7|28.53|28.69|28.52|28.72|28.55|28.67|28.5|37
1743033000000|2025-03-26 23:50:00|28.68|28.51|28.72|28.55|28.73|28.56|28.67|28.5|25
1743033300000|2025-03-26 23:55:00|28.73|28.56|28.69|28.52|28.73|28.56|28.68|28.51|33
1743033600000|2025-03-27 00:00:00|28.68|28.51|28.76|28.59|28.77|28.6|28.65|28.48|62
1743033900000|2025-03-27 00:05:00|28.75|28.58|28.8|28.63|28.82|28.65|28.72|28.55|53
1743034200000|2025-03-27 00:10:00|28.81|28.64|28.75|28.58|28.83|28.66|28.74|28.57|49
1743034500000|2025-03-27 00:15:00|28.74|28.57|28.73|28.56|28.76|28.59|28.71|28.54|42
1743034800000|2025-03-27 00:20:00|28.74|28.57|28.66|28.49|28.74|28.57|28.66|28.49|39
1743035100000|2025-03-27 00:25:00|28.67|28.5|28.84|28.67|28.84|28.67|28.67|28.5|73
1743035400000|2025-03-27 00:30:00|28.83|28.66|28.9|28.73|28.9|28.73|28.8|28.63|81
1743035700000|2025-03-27 00:35:00|28.91|28.74|28.96|28.79|28.97|28.8|28.91|28.74|27
1743036000000|2025-03-27 00:40:00|28.95|28.78|28.92|28.75|28.95|28.78|28.92|28.75|46
1743036300000|2025-03-27 00:45:00|28.93|28.76|28.94|28.77|28.96|28.79|28.92|28.75|45
1743036600000|2025-03-27 00:50:00|28.95|28.78|28.95|28.78|28.98|28.81|28.94|28.77|53
1743036900000|2025-03-27 00:55:00|28.94|28.77|29.05|28.88|29.07|28.9|28.94|28.77|51
1743037200000|2025-03-27 01:00:00|29.06|28.89|29.05|28.88|29.07|28.9|29.04|28.87|62
1743037500000|2025-03-27 01:05:00|29.06|28.89|29.04|28.87|29.08|28.91|29.04|28.87|21
1743037800000|2025-03-27 01:10:00|29.03|28.86|29|28.83|29.04|28.87|28.99|28.82|23
1743038100000|2025-03-27 01:15:00|29.01|28.84|28.96|28.79|29.01|28.84|28.93|28.76|17
1743038400000|2025-03-27 01:20:00|28.97|28.8|28.92|28.75|28.98|28.81|28.92|28.75|18
1743038700000|2025-03-27 01:25:00|28.93|28.76|28.99|28.82|29.01|28.84|28.93|28.76|23
1743039000000|2025-03-27 01:30:00|29|28.83|28.94|28.77|29.01|28.84|28.93|28.76|25
1743039300000|2025-03-27 01:35:00|28.95|28.78|29.04|28.87|29.05|28.88|28.95|28.78|46
1743039600000|2025-03-27 01:40:00|29.05|28.88|28.99|28.82|29.05|28.88|28.99|28.82|14
1743039900000|2025-03-27 01:45:00|29|28.83|29.04|28.87|29.04|28.87|28.97|28.8|39
1743040200000|2025-03-27 01:50:00|29.05|28.88|29.02|28.85|29.06|28.89|29.02|28.85|34
1743040500000|2025-03-27 01:55:00|29.01|28.84|29.03|28.86|29.04|28.87|29|28.83|17
1743040800000|2025-03-27 02:00:00|29.04|28.87|29.04|28.87|29.06|28.89|29|28.83|39
1743041100000|2025-03-27 02:05:00|29.05|28.88|29.06|28.89|29.07|28.9|29.04|28.87|14
1743041400000|2025-03-27 02:10:00|29.05|28.88|29.17|29|29.18|29.01|29.05|28.88|60
1743041700000|2025-03-27 02:15:00|29.16|28.99|29.16|28.99|29.18|29.01|29.14|28.97|38
1743042000000|2025-03-27 02:20:00|29.15|28.98|29.11|28.94|29.18|29.01|29.11|28.94|19
1743042300000|2025-03-27 02:25:00|29.1|28.93|29.16|28.99|29.16|28.99|29.06|28.89|21
1743042600000|2025-03-27 02:30:00|29.15|28.98|29.15|28.98|29.16|28.99|29.09|28.92|33
1743042900000|2025-03-27 02:35:00|29.16|28.99|29.16|28.99|29.18|29.01|29.14|28.97|23
1743043200000|2025-03-27 02:40:00|29.17|29|29.29|29.12|29.31|29.14|29.17|29|40
1743043500000|2025-03-27 02:45:00|29.3|29.13|29.37|29.2|29.37|29.2|29.27|29.1|29
1743043800000|2025-03-27 02:50:00|29.38|29.21|29.37|29.2|29.38|29.21|29.35|29.18|36
1743044100000|2025-03-27 02:55:00|29.36|29.19|29.38|29.21|29.38|29.21|29.35|29.18|19
1743044400000|2025-03-27 03:00:00|29.39|29.22|29.39|29.22|29.4|29.23|29.35|29.18|21
1743044700000|2025-03-27 03:05:00|29.4|29.23|29.39|29.22|29.4|29.23|29.37|29.2|14
1743045000000|2025-03-27 03:10:00|29.38|29.21|29.4|29.23|29.41|29.24|29.37|29.2|31
1743045300000|2025-03-27 03:15:00|29.39|29.22|29.29|29.12|29.4|29.23|29.29|29.12|21
1743045600000|2025-03-27 03:20:00|29.27|29.1|29.37|29.2|29.37|29.2|29.27|29.1|34
1743045900000|2025-03-27 03:25:00|29.38|29.21|29.4|29.23|29.4|29.23|29.34|29.17|23
1743046200000|2025-03-27 03:30:00|29.39|29.22|29.38|29.21|29.41|29.24|29.38|29.21|12
1743046500000|2025-03-27 03:35:00|29.39|29.22|29.35|29.18|29.4|29.23|29.35|29.18|21
1743046800000|2025-03-27 03:40:00|29.36|29.19|29.31|29.14|29.36|29.19|29.3|29.13|16
1743047100000|2025-03-27 03:45:00|29.32|29.15|29.33|29.16|29.38|29.21|29.31|29.14|44
1743047400000|2025-03-27 03:50:00|29.32|29.15|29.31|29.14|29.34|29.17|29.3|29.13|22
1743047700000|2025-03-27 03:55:00|29.3|29.13|29.32|29.15|29.33|29.16|29.3|29.13|37
1743048000000|2025-03-27 04:00:00|29.33|29.16|29.26|29.09|29.35|29.18|29.26|29.09|57
1743048300000|2025-03-27 04:05:00|29.25|29.08|29.24|29.07|29.26|29.09|29.2|29.03|20
1743048600000|2025-03-27 04:10:00|29.25|29.08|29.29|29.12|29.29|29.12|29.23|29.06|28
1743048900000|2025-03-27 04:15:00|29.3|29.13|29.34|29.17|29.35|29.18|29.29|29.12|27
1743049200000|2025-03-27 04:20:00|29.33|29.16|29.35|29.18|29.36|29.19|29.32|29.15|35
1743049500000|2025-03-27 04:25:00|29.34|29.17|29.34|29.17|29.37|29.2|29.34|29.17|15
1743049800000|2025-03-27 04:30:00|29.35|29.18|29.36|29.19|29.38|29.21|29.31|29.14|40
1743050100000|2025-03-27 04:35:00|29.35|29.18|29.32|29.15|29.36|29.19|29.3|29.13|15
1743050400000|2025-03-27 04:40:00|29.31|29.14|29.32|29.15|29.33|29.16|29.3|29.13|10
1743050700000|2025-03-27 04:45:00|29.33|29.16|29.35|29.18|29.36|29.19|29.32|29.15|14
1743051000000|2025-03-27 04:50:00|29.36|29.19|29.38|29.21|29.39|29.22|29.36|29.19|13
1743051300000|2025-03-27 04:55:00|29.37|29.2|29.39|29.22|29.39|29.22|29.37|29.2|11
1743051600000|2025-03-27 05:00:00|29.38|29.21|29.3|29.13|29.39|29.22|29.3|29.13|37
1743051900000|2025-03-27 05:05:00|29.31|29.14|29.32|29.15|29.33|29.16|29.3|29.13|19
1743052200000|2025-03-27 05:10:00|29.33|29.16|29.31|29.14|29.33|29.16|29.3|29.13|27
1743052500000|2025-03-27 05:15:00|29.32|29.15|29.33|29.16|29.39|29.22|29.32|29.15|28
1743052800000|2025-03-27 05:20:00|29.34|29.17|29.36|29.19|29.37|29.2|29.32|29.15|17
1743053100000|2025-03-27 05:25:00|29.34|29.17|29.36|29.19|29.37|29.2|29.34|29.17|14
1743053400000|2025-03-27 05:30:00|29.35|29.18|29.35|29.18|29.37|29.2|29.31|29.14|22
1743053700000|2025-03-27 05:35:00|29.36|29.19|29.35|29.18|29.37|29.2|29.29|29.12|26
1743054000000|2025-03-27 05:40:00|29.36|29.19|29.34|29.17|29.38|29.21|29.34|29.17|12
1743054300000|2025-03-27 05:45:00|29.33|29.16|29.3|29.13|29.33|29.16|29.27|29.1|33
1743054600000|2025-03-27 05:50:00|29.29|29.12|29.24|29.07|29.29|29.12|29.23|29.06|20
1743054900000|2025-03-27 05:55:00|29.25|29.08|29.25|29.08|29.26|29.09|29.24|29.07|5
1743055200000|2025-03-27 06:00:00|29.26|29.09|29.25|29.08|29.28|29.11|29.24|29.07|18
1743055500000|2025-03-27 06:05:00|29.26|29.09|29.32|29.15|29.34|29.17|29.26|29.09|21
1743055800000|2025-03-27 06:10:00|29.33|29.16|29.36|29.19|29.36|29.19|29.33|29.16|16
1743056100000|2025-03-27 06:15:00|29.37|29.2|29.38|29.21|29.4|29.23|29.36|29.19|20
1743056400000|2025-03-27 06:20:00|29.37|29.2|29.37|29.2|29.4|29.23|29.36|29.19|13
1743056700000|2025-03-27 06:25:00|29.38|29.21|29.37|29.2|29.38|29.21|29.36|29.19|14
1743057000000|2025-03-27 06:30:00|29.38|29.21|29.36|29.19|29.39|29.22|29.36|29.19|11
1743057300000|2025-03-27 06:35:00|29.35|29.18|29.38|29.21|29.39|29.22|29.35|29.18|20
1743057600000|2025-03-27 06:40:00|29.39|29.22|29.34|29.17|29.4|29.23|29.34|29.17|22
1743057900000|2025-03-27 06:45:00|29.33|29.16|29.3|29.13|29.34|29.17|29.3|29.13|25
1743058200000|2025-03-27 06:50:00|29.31|29.14|29.3|29.13|29.31|29.14|29.23|29.06|25
1743058500000|2025-03-27 06:55:00|29.29|29.12|29.3|29.13|29.31|29.14|29.29|29.12|12
1743058800000|2025-03-27 07:00:00|29.31|29.14|29.32|29.15|29.36|29.19|29.29|29.12|28
1743059100000|2025-03-27 07:05:00|29.31|29.14|29.38|29.21|29.39|29.22|29.29|29.12|33
1743059400000|2025-03-27 07:10:00|29.39|29.22|29.37|29.2|29.4|29.23|29.37|29.2|16
1743059700000|2025-03-27 07:15:00|29.38|29.21|29.35|29.18|29.38|29.21|29.34|29.17|8
1743060000000|2025-03-27 07:20:00|29.34|29.17|29.33|29.16|29.34|29.17|29.31|29.14|18
1743060300000|2025-03-27 07:25:00|29.34|29.17|29.34|29.17|29.35|29.18|29.31|29.14|23
1743060600000|2025-03-27 07:30:00|29.35|29.18|29.39|29.22|29.39|29.22|29.32|29.15|34
1743060900000|2025-03-27 07:35:00|29.38|29.21|29.29|29.12|29.39|29.22|29.28|29.11|34
1743061200000|2025-03-27 07:40:00|29.3|29.13|29.25|29.08|29.3|29.13|29.25|29.08|24
1743061500000|2025-03-27 07:45:00|29.24|29.07|29.28|29.11|29.29|29.12|29.23|29.06|40
1743061800000|2025-03-27 07:50:00|29.29|29.12|29.33|29.16|29.37|29.2|29.27|29.1|32
1743062100000|2025-03-27 07:55:00|29.34|29.17|29.34|29.17|29.35|29.18|29.32|29.15|19
1743062400000|2025-03-27 08:00:00|29.33|29.16|29.36|29.19|29.4|29.23|29.33|29.16|32
1743062700000|2025-03-27 08:05:00|29.35|29.18|29.26|29.09|29.35|29.18|29.25|29.08|32
1743063000000|2025-03-27 08:10:00|29.25|29.08|29.32|29.15|29.32|29.15|29.24|29.07|46
1743063300000|2025-03-27 08:15:00|29.31|29.14|29.42|29.25|29.43|29.26|29.31|29.14|36
1743063600000|2025-03-27 08:20:00|29.41|29.24|29.49|29.32|29.49|29.32|29.41|29.24|48
1743063900000|2025-03-27 08:25:00|29.48|29.31|29.54|29.37|29.54|29.37|29.44|29.27|40
1743064200000|2025-03-27 08:30:00|29.55|29.38|29.5|29.33|29.58|29.41|29.49|29.32|50
1743064500000|2025-03-27 08:35:00|29.51|29.34|29.6|29.43|29.6|29.43|29.49|29.32|45
1743064800000|2025-03-27 08:40:00|29.59|29.42|29.47|29.3|29.59|29.42|29.45|29.28|51
1743065100000|2025-03-27 08:45:00|29.46|29.29|29.38|29.21|29.47|29.3|29.36|29.19|33
1743065400000|2025-03-27 08:50:00|29.39|29.22|29.37|29.2|29.39|29.22|29.31|29.14|35
1743065700000|2025-03-27 08:55:00|29.38|29.21|29.39|29.22|29.41|29.24|29.37|29.2|24
1743066000000|2025-03-27 09:00:00|29.4|29.23|29.33|29.16|29.4|29.23|29.32|29.15|52
1743066300000|2025-03-27 09:05:00|29.32|29.15|29.29|29.12|29.35|29.18|29.28|29.11|39
1743066600000|2025-03-27 09:10:00|29.28|29.11|29.26|29.09|29.3|29.13|29.22|29.05|42
1743066900000|2025-03-27 09:15:00|29.25|29.08|29.26|29.09|29.29|29.12|29.25|29.08|52
1743067200000|2025-03-27 09:20:00|29.25|29.08|29.2|29.03|29.26|29.09|29.17|29|41
1743067500000|2025-03-27 09:25:00|29.19|29.02|29.19|29.02|29.21|29.04|29.18|29.01|17
1743067800000|2025-03-27 09:30:00|29.18|29.01|29.16|28.99|29.2|29.03|29.15|28.98|41
1743068100000|2025-03-27 09:35:00|29.17|29|29.12|28.95|29.17|29|29.11|28.94|17
1743068400000|2025-03-27 09:40:00|29.13|28.96|29.17|29|29.17|29|29.1|28.93|40
1743068700000|2025-03-27 09:45:00|29.18|29.01|29.23|29.06|29.25|29.08|29.14|28.97|55
1743069000000|2025-03-27 09:50:00|29.22|29.05|29.23|29.06|29.25|29.08|29.22|29.05|22
1743069300000|2025-03-27 09:55:00|29.24|29.07|29.18|29.01|29.24|29.07|29.17|29|19
1743069600000|2025-03-27 10:00:00|29.19|29.02|29.25|29.08|29.26|29.09|29.17|29|15
1743069900000|2025-03-27 10:05:00|29.26|29.09|29.28|29.11|29.31|29.14|29.26|29.09|21
1743070200000|2025-03-27 10:10:00|29.27|29.1|29.22|29.05|29.27|29.1|29.21|29.04|17
1743070500000|2025-03-27 10:15:00|29.23|29.06|29.22|29.05|29.25|29.08|29.21|29.04|15
1743070800000|2025-03-27 10:20:00|29.23|29.06|29.27|29.1|29.27|29.1|29.23|29.06|23
1743071100000|2025-03-27 10:25:00|29.26|29.09|29.28|29.11|29.29|29.12|29.26|29.09|7
1743071400000|2025-03-27 10:30:00|29.29|29.12|29.26|29.09|29.29|29.12|29.25|29.08|8
1743071700000|2025-03-27 10:35:00|29.27|29.1|29.2|29.03|29.27|29.1|29.2|29.03|10
1743072000000|2025-03-27 10:40:00|29.21|29.04|29.18|29.01|29.21|29.04|29.17|29|8
1743072300000|2025-03-27 10:45:00|29.17|29|29.07|28.9|29.17|29|29.07|28.9|16
1743072600000|2025-03-27 10:50:00|29.06|28.89|29.04|28.87|29.09|28.92|29.04|28.87|19
1743072900000|2025-03-27 10:55:00|29.05|28.88|29.07|28.9|29.08|28.91|29.04|28.87|20
1743073200000|2025-03-27 11:00:00|29.08|28.91|29.15|28.98|29.15|28.98|29.07|28.9|36
1743073500000|2025-03-27 11:05:00|29.16|28.99|29.15|28.98|29.17|29|29.15|28.98|4
1743073800000|2025-03-27 11:10:00|29.16|28.99|29.05|28.88|29.16|28.99|29.05|28.88|24
1743074100000|2025-03-27 11:15:00|29.04|28.87|29.04|28.87|29.09|28.92|29.04|28.87|29
1743074400000|2025-03-27 11:20:00|29.05|28.88|29.06|28.89|29.07|28.9|29.03|28.86|20
1743074700000|2025-03-27 11:25:00|29.05|28.88|29.02|28.85|29.06|28.89|29|28.83|44
1743075000000|2025-03-27 11:30:00|29.01|28.84|29.03|28.86|29.04|28.87|29.01|28.84|49
1743075300000|2025-03-27 11:35:00|29.04|28.87|29.04|28.87|29.06|28.89|29.04|28.87|19
1743075600000|2025-03-27 11:40:00|29.05|28.88|28.98|28.81|29.05|28.88|28.98|28.81|14
1743075900000|2025-03-27 11:45:00|28.97|28.8|28.9|28.73|28.97|28.8|28.89|28.72|40
1743076200000|2025-03-27 11:50:00|28.91|28.74|28.88|28.71|28.94|28.77|28.87|28.7|44
1743076500000|2025-03-27 11:55:00|28.87|28.7|28.9|28.73|28.92|28.75|28.87|28.7|34
1743076800000|2025-03-27 12:00:00|28.89|28.72|28.8|28.63|28.9|28.73|28.8|28.63|86
1743077100000|2025-03-27 12:05:00|28.79|28.62|28.72|28.55|28.81|28.64|28.71|28.54|93
1743077400000|2025-03-27 12:10:00|28.73|28.56|28.82|28.65|28.84|28.67|28.69|28.52|111
1743077700000|2025-03-27 12:15:00|28.81|28.64|28.82|28.65|28.89|28.72|28.8|28.63|82
1743078000000|2025-03-27 12:20:00|28.83|28.66|28.82|28.65|28.83|28.66|28.69|28.52|84
1743078300000|2025-03-27 12:25:00|28.83|28.66|28.81|28.64|28.86|28.69|28.8|28.63|71
1743078600000|2025-03-27 12:30:00|28.8|28.63|28.72|28.55|28.88|28.71|28.72|28.55|106
1743078900000|2025-03-27 12:35:00|28.73|28.56|28.84|28.67|28.87|28.7|28.73|28.56|71
1743079200000|2025-03-27 12:40:00|28.85|28.68|28.77|28.6|28.87|28.7|28.75|28.58|79
1743079500000|2025-03-27 12:45:00|28.76|28.59|28.75|28.58|28.8|28.63|28.71|28.54|88
1743079800000|2025-03-27 12:50:00|28.74|28.57|28.7|28.53|28.78|28.61|28.69|28.52|107
1743080100000|2025-03-27 12:55:00|28.71|28.54|28.73|28.56|28.73|28.56|28.68|28.51|66
1743080400000|2025-03-27 13:00:00|28.72|28.55|28.76|28.59|28.81|28.64|28.7|28.53|77
1743080700000|2025-03-27 13:05:00|28.75|28.58|28.71|28.54|28.78|28.61|28.69|28.52|41
1743081000000|2025-03-27 13:10:00|28.72|28.55|28.69|28.52|28.73|28.56|28.68|28.51|54
1743081300000|2025-03-27 13:15:00|28.68|28.51|28.7|28.53|28.74|28.57|28.68|28.51|63
1743081600000|2025-03-27 13:20:00|28.69|28.52|28.67|28.5|28.73|28.56|28.65|28.48|92
1743081900000|2025-03-27 13:25:00|28.66|28.49|28.62|28.45|28.68|28.51|28.59|28.42|126
1743082200000|2025-03-27 13:30:00|28.63|28.46|28.42|28.25|28.71|28.54|28.39|28.22|194
1743082500000|2025-03-27 13:35:00|28.43|28.26|28.35|28.18|28.44|28.27|28.31|28.14|167
1743082800000|2025-03-27 13:40:00|28.34|28.17|28.37|28.2|28.39|28.22|28.31|28.14|123
1743083100000|2025-03-27 13:45:00|28.36|28.19|28.39|28.22|28.39|28.22|28.32|28.15|161
1743083400000|2025-03-27 13:50:00|28.38|28.21|28.51|28.34|28.51|28.34|28.38|28.21|116
1743083700000|2025-03-27 13:55:00|28.52|28.35|28.57|28.4|28.62|28.45|28.52|28.35|105
1743084000000|2025-03-27 14:00:00|28.56|28.39|28.62|28.45|28.69|28.52|28.56|28.39|157
1743084300000|2025-03-27 14:05:00|28.64|28.47|28.58|28.41|28.69|28.52|28.55|28.38|76
1743084600000|2025-03-27 14:10:00|28.59|28.42|28.64|28.47|28.65|28.48|28.52|28.35|101
1743084900000|2025-03-27 14:15:00|28.65|28.48|28.7|28.53|28.72|28.55|28.63|28.46|125
1743085200000|2025-03-27 14:20:00|28.69|28.52|28.63|28.46|28.69|28.52|28.6|28.43|55
1743085500000|2025-03-27 14:25:00|28.64|28.47|28.69|28.52|28.69|28.52|28.63|28.46|90
1743085800000|2025-03-27 14:30:00|28.7|28.53|28.69|28.52|28.71|28.54|28.65|28.48|77
1743086100000|2025-03-27 14:35:00|28.68|28.51|28.84|28.67|28.84|28.67|28.67|28.5|95
1743086400000|2025-03-27 14:40:00|28.83|28.66|28.81|28.64|28.9|28.73|28.81|28.64|55
1743086700000|2025-03-27 14:45:00|28.82|28.65|28.82|28.65|28.83|28.66|28.76|28.59|89
1743087000000|2025-03-27 14:50:00|28.83|28.66|28.91|28.74|28.92|28.75|28.79|28.62|61
1743087300000|2025-03-27 14:55:00|28.9|28.73|28.96|28.79|28.97|28.8|28.9|28.73|88
1743087600000|2025-03-27 15:00:00|28.95|28.78|28.88|28.71|28.96|28.79|28.86|28.69|66
1743087900000|2025-03-27 15:05:00|28.9|28.73|28.84|28.67|28.9|28.73|28.83|28.66|79
1743088200000|2025-03-27 15:10:00|28.83|28.66|28.92|28.75|28.93|28.76|28.83|28.66|80
1743088500000|2025-03-27 15:15:00|28.9|28.73|28.91|28.74|28.94|28.77|28.87|28.7|59
1743088800000|2025-03-27 15:20:00|28.92|28.75|28.81|28.64|28.92|28.75|28.81|28.64|64
1743089100000|2025-03-27 15:25:00|28.82|28.65|28.77|28.6|28.84|28.67|28.76|28.59|42
1743089400000|2025-03-27 15:30:00|28.76|28.59|28.76|28.59|28.76|28.59|28.69|28.52|57
1743089700000|2025-03-27 15:35:00|28.77|28.6|28.76|28.59|28.83|28.66|28.72|28.55|73
1743090000000|2025-03-27 15:40:00|28.75|28.58|28.66|28.49|28.75|28.58|28.65|28.48|56
1743090300000|2025-03-27 15:45:00|28.67|28.5|28.68|28.51|28.7|28.53|28.63|28.46|64
1743090600000|2025-03-27 15:50:00|28.69|28.52|28.73|28.56|28.73|28.56|28.68|28.51|69
1743090900000|2025-03-27 15:55:00|28.72|28.55|28.67|28.5|28.74|28.57|28.66|28.49|58
1743091200000|2025-03-27 16:00:00|28.66|28.49|28.71|28.54|28.74|28.57|28.66|28.49|90
1743091500000|2025-03-27 16:05:00|28.7|28.53|28.78|28.61|28.78|28.61|28.67|28.5|67
1743091800000|2025-03-27 16:10:00|28.77|28.6|28.72|28.55|28.77|28.6|28.7|28.53|84
1743092100000|2025-03-27 16:15:00|28.71|28.54|28.83|28.66|28.83|28.66|28.71|28.54|76
1743092400000|2025-03-27 16:20:00|28.84|28.67|28.79|28.62|28.85|28.68|28.77|28.6|61
1743092700000|2025-03-27 16:25:00|28.78|28.61|28.72|28.55|28.96|28.79|28.7|28.53|110
1743093000000|2025-03-27 16:30:00|28.73|28.56|28.77|28.6|28.81|28.64|28.69|28.52|83
1743093300000|2025-03-27 16:35:00|28.76|28.59|28.76|28.59|28.77|28.6|28.72|28.55|48
1743093600000|2025-03-27 16:40:00|28.77|28.6|28.8|28.63|28.82|28.65|28.76|28.59|46
1743093900000|2025-03-27 16:45:00|28.81|28.64|28.7|28.53|28.81|28.64|28.7|28.53|34
1743094200000|2025-03-27 16:50:00|28.69|28.52|28.66|28.49|28.7|28.53|28.63|28.46|38
1743094500000|2025-03-27 16:55:00|28.65|28.48|28.6|28.43|28.66|28.49|28.59|28.42|48
1743094800000|2025-03-27 17:00:00|28.61|28.44|28.67|28.5|28.68|28.51|28.61|28.44|74
1743095100000|2025-03-27 17:05:00|28.66|28.49|28.68|28.51|28.71|28.54|28.63|28.46|66
1743095400000|2025-03-27 17:10:00|28.67|28.5|28.69|28.52|28.73|28.56|28.67|28.5|38
1743095700000|2025-03-27 17:15:00|28.7|28.53|28.62|28.45|28.72|28.55|28.62|28.45|69
1743096000000|2025-03-27 17:20:00|28.61|28.44|28.66|28.49|28.66|28.49|28.59|28.42|37
1743096300000|2025-03-27 17:25:00|28.67|28.5|28.62|28.45|28.7|28.53|28.61|28.44|44
1743096600000|2025-03-27 17:30:00|28.61|28.44|28.55|28.38|28.62|28.45|28.54|28.37|42
1743096900000|2025-03-27 17:35:00|28.56|28.39|28.51|28.34|28.58|28.41|28.45|28.28|66
1743097200000|2025-03-27 17:40:00|28.5|28.33|28.5|28.33|28.52|28.35|28.48|28.31|42
1743097500000|2025-03-27 17:45:00|28.51|28.34|28.58|28.41|28.6|28.43|28.5|28.33|64
1743097800000|2025-03-27 17:50:00|28.59|28.42|28.45|28.28|28.61|28.44|28.45|28.28|60
1743098100000|2025-03-27 17:55:00|28.44|28.27|28.41|28.24|28.44|28.27|28.41|28.24|56
1743098400000|2025-03-27 18:00:00|28.42|28.25|28.47|28.3|28.49|28.32|28.41|28.24|75
1743098700000|2025-03-27 18:05:00|28.48|28.31|28.46|28.29|28.52|28.35|28.46|28.29|43
1743099000000|2025-03-27 18:10:00|28.47|28.3|28.51|28.34|28.51|28.34|28.47|28.3|44
1743099300000|2025-03-27 18:15:00|28.5|28.33|28.49|28.32|28.56|28.39|28.46|28.29|52
1743099600000|2025-03-27 18:20:00|28.5|28.33|28.51|28.34|28.59|28.42|28.49|28.32|76
1743099900000|2025-03-27 18:25:00|28.5|28.33|28.57|28.4|28.58|28.41|28.49|28.32|46
1743100200000|2025-03-27 18:30:00|28.56|28.39|28.71|28.54|28.71|28.54|28.56|28.39|44
1743100500000|2025-03-27 18:35:00|28.72|28.55|28.74|28.57|28.74|28.57|28.7|28.53|36
1743100800000|2025-03-27 18:40:00|28.75|28.58|28.78|28.61|28.81|28.64|28.73|28.56|56
1743101100000|2025-03-27 18:45:00|28.79|28.62|28.79|28.62|28.83|28.66|28.77|28.6|34
1743101400000|2025-03-27 18:50:00|28.8|28.63|28.78|28.61|28.8|28.63|28.75|28.58|27
1743101700000|2025-03-27 18:55:00|28.77|28.6|28.75|28.58|28.82|28.65|28.75|28.58|29
1743102000000|2025-03-27 19:00:00|28.76|28.59|28.75|28.58|28.8|28.63|28.74|28.57|43
1743102300000|2025-03-27 19:05:00|28.74|28.57|28.76|28.59|28.78|28.61|28.72|28.55|31
1743102600000|2025-03-27 19:10:00|28.77|28.6|28.81|28.64|28.81|28.64|28.75|28.58|35
1743102900000|2025-03-27 19:15:00|28.8|28.63|28.8|28.63|28.82|28.65|28.75|28.58|27
1743103200000|2025-03-27 19:20:00|28.81|28.64|28.86|28.69|28.89|28.72|28.81|28.64|42
1743103500000|2025-03-27 19:25:00|28.87|28.7|28.86|28.69|28.87|28.7|28.84|28.67|33
1743103800000|2025-03-27 19:30:00|28.85|28.68|28.84|28.67|28.86|28.69|28.8|28.63|50
1743104100000|2025-03-27 19:35:00|28.85|28.68|28.83|28.66|28.86|28.69|28.82|28.65|45
1743104400000|2025-03-27 19:40:00|28.82|28.65|28.81|28.64|28.86|28.69|28.81|28.64|32
1743104700000|2025-03-27 19:45:00|28.82|28.65|28.77|28.6|28.83|28.66|28.76|28.59|44
1743105000000|2025-03-27 19:50:00|28.76|28.59|28.72|28.55|28.78|28.61|28.67|28.5|48
1743105300000|2025-03-27 19:55:00|28.73|28.56|28.71|28.54|28.74|28.57|28.69|28.52|21
1743105600000|2025-03-27 20:00:00|28.72|28.55|28.73|28.56|28.76|28.59|28.72|28.55|21
1743105900000|2025-03-27 20:05:00|28.74|28.57|28.72|28.55|28.76|28.59|28.7|28.53|34
1743106200000|2025-03-27 20:10:00|28.73|28.56|28.71|28.54|28.73|28.56|28.69|28.52|21
1743106500000|2025-03-27 20:15:00|28.7|28.53|28.73|28.56|28.74|28.57|28.65|28.48|27
1743106800000|2025-03-27 20:20:00|28.74|28.57|28.75|28.58|28.8|28.63|28.72|28.55|31
1743107100000|2025-03-27 20:25:00|28.76|28.59|28.76|28.59|28.79|28.62|28.75|28.58|23
1743107400000|2025-03-27 20:30:00|28.77|28.6|28.79|28.62|28.81|28.64|28.76|28.59|19
1743107700000|2025-03-27 20:35:00|28.78|28.61|28.82|28.65|28.82|28.65|28.78|28.61|34
1743108000000|2025-03-27 20:40:00|28.83|28.66|28.82|28.65|28.84|28.67|28.82|28.65|30
1743108300000|2025-03-27 20:45:00|28.83|28.66|28.76|28.59|28.83|28.66|28.76|28.59|28
1743108600000|2025-03-27 20:50:00|28.77|28.6|28.73|28.56|28.78|28.61|28.73|28.56|27
1743108900000|2025-03-27 20:55:00|28.74|28.57|28.74|28.57|28.76|28.59|28.73|28.56|17
1743109200000|2025-03-27 21:00:00|28.73|28.56|28.75|28.58|28.76|28.59|28.73|28.56|19
1743109500000|2025-03-27 21:05:00|28.76|28.59|28.7|28.53|28.76|28.59|28.69|28.52|13
1743109800000|2025-03-27 21:10:00|28.71|28.54|28.7|28.53|28.75|28.58|28.7|28.53|10
1743110100000|2025-03-27 21:15:00|28.71|28.54|28.74|28.57|28.74|28.57|28.69|28.52|30
1743110400000|2025-03-27 21:20:00|28.73|28.56|28.76|28.59|28.77|28.6|28.73|28.56|10
1743110700000|2025-03-27 21:25:00|28.77|28.6|28.79|28.62|28.88|28.71|28.75|28.58|58
1743111000000|2025-03-27 21:30:00|28.8|28.63|29.05|28.88|29.06|28.89|28.8|28.63|73
1743111300000|2025-03-27 21:35:00|29.04|28.87|28.94|28.77|29.05|28.88|28.93|28.76|27
1743111600000|2025-03-27 21:40:00|28.95|28.78|29.04|28.87|29.05|28.88|28.95|28.78|39
1743111900000|2025-03-27 21:45:00|29.05|28.88|28.99|28.82|29.05|28.88|28.99|28.82|8
1743112200000|2025-03-27 21:50:00|28.98|28.81|29.03|28.86|29.03|28.86|28.98|28.81|24
1743112500000|2025-03-27 21:55:00|29.04|28.87|29.04|28.87|29.05|28.88|28.99|28.82|47
1743112800000|2025-03-27 22:00:00|29.03|28.86|29.05|28.88|29.06|28.89|29.01|28.84|61
1743113100000|2025-03-27 22:05:00|29.04|28.87|29.02|28.85|29.05|28.88|29.01|28.84|25
1743113400000|2025-03-27 22:10:00|29.03|28.86|28.97|28.8|29.04|28.87|28.97|28.8|24
1743113700000|2025-03-27 22:15:00|28.96|28.79|29.02|28.85|29.02|28.85|28.95|28.78|21
1743114000000|2025-03-27 22:20:00|29.01|28.84|28.99|28.82|29.02|28.85|28.99|28.82|21
1743114300000|2025-03-27 22:25:00|29|28.83|29.01|28.84|29.01|28.84|28.99|28.82|10
1743114600000|2025-03-27 22:30:00|29.02|28.85|28.99|28.82|29.04|28.87|28.99|28.82|22
1743114900000|2025-03-27 22:35:00|28.98|28.81|29.03|28.86|29.04|28.87|28.97|28.8|38
1743115200000|2025-03-27 22:40:00|29.04|28.87|29.03|28.86|29.05|28.88|29.03|28.86|4
1743115500000|2025-03-27 22:45:00|29.04|28.87|29.04|28.87|29.05|28.88|29.03|28.86|25
1743115800000|2025-03-27 22:50:00|29.05|28.88|29.04|28.87|29.05|28.88|29.03|28.86|20
1743116100000|2025-03-27 22:55:00|29.05|28.88|29.02|28.85|29.05|28.88|29.02|28.85|4
1743116400000|2025-03-27 23:00:00|29.01|28.84|28.87|28.7|29.01|28.84|28.87|28.7|29
1743116700000|2025-03-27 23:05:00|28.88|28.71|28.91|28.74|28.91|28.74|28.87|28.7|18
1743117000000|2025-03-27 23:10:00|28.92|28.75|28.85|28.68|28.92|28.75|28.84|28.67|17
1743117300000|2025-03-27 23:15:00|28.86|28.69|28.9|28.73|28.91|28.74|28.86|28.69|13
1743117600000|2025-03-27 23:20:00|28.87|28.7|28.87|28.7|28.89|28.72|28.68|28.51|80
1743117900000|2025-03-27 23:25:00|28.88|28.71|28.91|28.74|28.92|28.75|28.88|28.71|23
1743118200000|2025-03-27 23:30:00|28.9|28.73|28.92|28.75|28.92|28.75|28.88|28.71|18
1743118500000|2025-03-27 23:35:00|28.91|28.74|28.87|28.7|28.94|28.77|28.87|28.7|21
1743118800000|2025-03-27 23:40:00|28.86|28.69|28.75|28.58|28.86|28.69|28.74|28.57|32
1743119100000|2025-03-27 23:45:00|28.71|28.54|28.72|28.55|28.72|28.55|28.69|28.52|20
1743119400000|2025-03-27 23:50:00|28.71|28.54|28.75|28.58|28.76|28.59|28.71|28.54|11
1743119700000|2025-03-27 23:55:00|28.74|28.57|28.74|28.57|28.75|28.58|28.73|28.56|11
1743120000000|2025-03-28 00:00:00|28.7|28.53|28.69|28.52|28.74|28.57|28.69|28.52|29
1743120300000|2025-03-28 00:05:00|28.68|28.51|28.7|28.53|28.74|28.57|28.68|28.51|39
1743120600000|2025-03-28 00:10:00|28.69|28.52|28.69|28.52|28.71|28.54|28.68|28.51|19
1743120900000|2025-03-28 00:15:00|28.68|28.51|28.72|28.55|28.72|28.55|28.68|28.51|7
1743121200000|2025-03-28 00:20:00|28.71|28.54|28.69|28.52|28.71|28.54|28.68|28.51|19
1743121500000|2025-03-28 00:25:00|28.7|28.53|28.69|28.52|28.71|28.54|28.67|28.5|24
1743121800000|2025-03-28 00:30:00|28.7|28.53|28.56|28.39|28.72|28.55|28.56|28.39|49
1743122100000|2025-03-28 00:35:00|28.55|28.38|28.64|28.47|28.64|28.47|28.53|28.36|84
1743122400000|2025-03-28 00:40:00|28.63|28.46|28.69|28.52|28.7|28.53|28.63|28.46|41
1743122700000|2025-03-28 00:45:00|28.68|28.51|28.73|28.56|28.73|28.56|28.64|28.47|51
1743123000000|2025-03-28 00:50:00|28.74|28.57|28.76|28.59|28.77|28.6|28.73|28.56|64
1743123300000|2025-03-28 00:55:00|28.77|28.6|28.8|28.63|28.82|28.65|28.75|28.58|40
1743123600000|2025-03-28 01:00:00|28.79|28.62|28.78|28.61|28.82|28.65|28.78|28.61|62
1743123900000|2025-03-28 01:05:00|28.79|28.62|28.77|28.6|28.79|28.62|28.74|28.57|34
1743124200000|2025-03-28 01:10:00|28.78|28.61|28.73|28.56|28.8|28.63|28.73|28.56|56
1743124500000|2025-03-28 01:15:00|28.74|28.57|28.7|28.53|28.74|28.57|28.67|28.5|53
1743124800000|2025-03-28 01:20:00|28.71|28.54|28.76|28.59|28.78|28.61|28.71|28.54|29
1743125100000|2025-03-28 01:25:00|28.77|28.6|28.77|28.6|28.77|28.6|28.73|28.56|37
1743125400000|2025-03-28 01:30:00|28.76|28.59|28.92|28.75|28.92|28.75|28.75|28.58|43
1743125700000|2025-03-28 01:35:00|28.94|28.77|28.98|28.81|28.99|28.82|28.93|28.76|44
1743126000000|2025-03-28 01:40:00|28.99|28.82|28.97|28.8|29.03|28.86|28.97|28.8|59
1743126300000|2025-03-28 01:45:00|28.96|28.79|28.97|28.8|29|28.83|28.93|28.76|65
1743126600000|2025-03-28 01:50:00|28.96|28.79|28.91|28.74|28.96|28.79|28.91|28.74|24
1743126900000|2025-03-28 01:55:00|28.92|28.75|28.85|28.68|28.92|28.75|28.85|28.68|31
1743127200000|2025-03-28 02:00:00|28.86|28.69|28.89|28.72|28.91|28.74|28.82|28.65|59
1743127500000|2025-03-28 02:05:00|28.88|28.71|28.91|28.74|28.93|28.76|28.88|28.71|32
1743127800000|2025-03-28 02:10:00|28.92|28.75|28.9|28.73|28.92|28.75|28.89|28.72|19
1743128100000|2025-03-28 02:15:00|28.91|28.74|28.97|28.8|29|28.83|28.89|28.72|37
1743128400000|2025-03-28 02:20:00|28.98|28.81|28.95|28.78|29|28.83|28.94|28.77|24
1743128700000|2025-03-28 02:25:00|28.94|28.77|28.91|28.74|28.96|28.79|28.9|28.73|25
1743129000000|2025-03-28 02:30:00|28.9|28.73|28.82|28.65|28.91|28.74|28.82|28.65|37
1743129300000|2025-03-28 02:35:00|28.81|28.64|28.84|28.67|28.85|28.68|28.74|28.57|58
1743129600000|2025-03-28 02:40:00|28.83|28.66|28.77|28.6|28.83|28.66|28.76|28.59|29
1743129900000|2025-03-28 02:45:00|28.78|28.61|28.79|28.62|28.79|28.62|28.74|28.57|28
1743130200000|2025-03-28 02:50:00|28.8|28.63|28.75|28.58|28.82|28.65|28.75|28.58|34
1743130500000|2025-03-28 02:55:00|28.74|28.57|28.7|28.53|28.75|28.58|28.7|28.53|36
1743130800000|2025-03-28 03:00:00|28.71|28.54|28.69|28.52|28.72|28.55|28.68|28.51|23
1743131100000|2025-03-28 03:05:00|28.68|28.51|28.63|28.46|28.68|28.51|28.6|28.43|58
1743131400000|2025-03-28 03:10:00|28.62|28.45|28.77|28.6|28.79|28.62|28.58|28.41|81
1743131700000|2025-03-28 03:15:00|28.76|28.59|28.58|28.41|28.81|28.64|28.56|28.39|130
1743132000000|2025-03-28 03:20:00|28.57|28.4|28.53|28.36|28.6|28.43|28.53|28.36|56
1743132300000|2025-03-28 03:25:00|28.52|28.35|28.53|28.36|28.55|28.38|28.5|28.33|62
1743132600000|2025-03-28 03:30:00|28.54|28.37|28.56|28.39|28.59|28.42|28.54|28.37|37
1743132900000|2025-03-28 03:35:00|28.55|28.38|28.57|28.4|28.58|28.41|28.54|28.37|21
1743133200000|2025-03-28 03:40:00|28.56|28.39|28.59|28.42|28.59|28.42|28.54|28.37|18
1743133500000|2025-03-28 03:45:00|28.6|28.43|28.56|28.39|28.61|28.44|28.54|28.37|35
1743133800000|2025-03-28 03:50:00|28.55|28.38|28.61|28.44|28.62|28.45|28.54|28.37|19
1743134100000|2025-03-28 03:55:00|28.6|28.43|28.6|28.43|28.64|28.47|28.6|28.43|18
1743134400000|2025-03-28 04:00:00|28.61|28.44|28.57|28.4|28.68|28.51|28.55|28.38|80
1743134700000|2025-03-28 04:05:00|28.56|28.39|28.64|28.47|28.7|28.53|28.51|28.34|68
1743135000000|2025-03-28 04:10:00|28.65|28.48|28.67|28.5|28.68|28.51|28.62|28.45|46
1743135300000|2025-03-28 04:15:00|28.66|28.49|28.59|28.42|28.68|28.51|28.57|28.4|70
1743135600000|2025-03-28 04:20:00|28.58|28.41|28.57|28.4|28.58|28.41|28.52|28.35|33
1743135900000|2025-03-28 04:25:00|28.56|28.39|28.54|28.37|28.59|28.42|28.53|28.36|24
1743136200000|2025-03-28 04:30:00|28.53|28.36|28.43|28.26|28.53|28.36|28.38|28.21|92
1743136500000|2025-03-28 04:35:00|28.42|28.25|28.36|28.19|28.44|28.27|28.33|28.16|95
1743136800000|2025-03-28 04:40:00|28.35|28.18|28.11|27.94|28.36|28.19|28.04|27.87|238
1743137100000|2025-03-28 04:45:00|28.1|27.93|28.09|27.92|28.22|28.05|28.03|27.86|198
1743137400000|2025-03-28 04:50:00|28.08|27.91|28.06|27.89|28.08|27.91|28.02|27.85|109
1743137700000|2025-03-28 04:55:00|28.07|27.9|28.14|27.97|28.16|27.99|28.05|27.88|97
1743138000000|2025-03-28 05:00:00|28.13|27.96|28.03|27.86|28.13|27.96|28.03|27.86|124
1743138300000|2025-03-28 05:05:00|28.04|27.87|28.03|27.86|28.11|27.94|28.02|27.85|73
1743138600000|2025-03-28 05:10:00|28.02|27.85|28.01|27.84|28.07|27.9|27.99|27.82|52
1743138900000|2025-03-28 05:15:00|28|27.83|27.99|27.82|28.03|27.86|27.97|27.8|79
1743139200000|2025-03-28 05:20:00|28|27.83|28.03|27.86|28.11|27.94|28|27.83|72
1743139500000|2025-03-28 05:25:00|28.02|27.85|28|27.83|28.04|27.87|27.97|27.8|70
1743139800000|2025-03-28 05:30:00|28.01|27.84|28.01|27.84|28.06|27.89|27.98|27.81|85
1743140100000|2025-03-28 05:35:00|28|27.83|28.01|27.84|28.03|27.86|27.98|27.81|54
1743140400000|2025-03-28 05:40:00|28|27.83|28|27.83|28.01|27.84|27.98|27.81|45
1743140700000|2025-03-28 05:45:00|27.99|27.82|27.97|27.8|27.99|27.82|27.88|27.71|78
1743141000000|2025-03-28 05:50:00|27.96|27.79|27.95|27.78|27.99|27.82|27.88|27.71|64
1743141300000|2025-03-28 05:55:00|27.96|27.79|27.85|27.68|27.96|27.79|27.85|27.68|63
1743141600000|2025-03-28 06:00:00|27.84|27.67|27.95|27.78|27.96|27.79|27.79|27.62|103
1743141900000|2025-03-28 06:05:00|27.96|27.79|28|27.83|28|27.83|27.94|27.77|63
1743142200000|2025-03-28 06:10:00|28.01|27.84|27.98|27.81|28.02|27.85|27.94|27.77|54
1743142500000|2025-03-28 06:15:00|27.99|27.82|27.89|27.72|27.99|27.82|27.87|27.7|76
1743142800000|2025-03-28 06:20:00|27.9|27.73|27.92|27.75|27.97|27.8|27.88|27.71|58
1743143100000|2025-03-28 06:25:00|27.91|27.74|27.93|27.76|27.94|27.77|27.88|27.71|39
1743143400000|2025-03-28 06:30:00|27.94|27.77|27.93|27.76|27.95|27.78|27.88|27.71|60
1743143700000|2025-03-28 06:35:00|27.92|27.75|27.86|27.69|27.93|27.76|27.84|27.67|50
1743144000000|2025-03-28 06:40:00|27.85|27.68|27.78|27.61|27.87|27.7|27.77|27.6|60
1743144300000|2025-03-28 06:45:00|27.79|27.62|27.79|27.62|27.8|27.63|27.76|27.59|94
1743144600000|2025-03-28 06:50:00|27.78|27.61|27.77|27.6|27.82|27.65|27.75|27.58|61
1743144900000|2025-03-28 06:55:00|27.78|27.61|27.78|27.61|27.79|27.62|27.76|27.59|37
1743145200000|2025-03-28 07:00:00|27.77|27.6|27.83|27.66|27.86|27.69|27.76|27.59|95
1743145500000|2025-03-28 07:05:00|27.82|27.65|27.83|27.66|27.87|27.7|27.81|27.64|104
1743145800000|2025-03-28 07:10:00|27.82|27.65|27.79|27.62|27.82|27.65|27.76|27.59|36
1743146100000|2025-03-28 07:15:00|27.8|27.63|27.82|27.65|27.82|27.65|27.78|27.61|47
1743146400000|2025-03-28 07:20:00|27.81|27.64|27.79|27.62|27.85|27.68|27.78|27.61|51
1743146700000|2025-03-28 07:25:00|27.78|27.61|27.77|27.6|27.79|27.62|27.75|27.58|21
1743147000000|2025-03-28 07:30:00|27.76|27.59|27.81|27.64|27.83|27.66|27.76|27.59|76
1743147300000|2025-03-28 07:35:00|27.82|27.65|27.82|27.65|27.9|27.73|27.82|27.65|61
1743147600000|2025-03-28 07:40:00|27.81|27.64|27.68|27.51|27.81|27.64|27.68|27.51|34
1743147900000|2025-03-28 07:45:00|27.67|27.5|27.73|27.56|27.75|27.58|27.64|27.47|68
1743148200000|2025-03-28 07:50:00|27.74|27.57|27.71|27.54|27.74|27.57|27.67|27.5|38
1743148500000|2025-03-28 07:55:00|27.7|27.53|27.64|27.47|27.71|27.54|27.63|27.46|51
1743148800000|2025-03-28 08:00:00|27.63|27.46|27.74|27.57|27.75|27.58|27.63|27.46|100
1743149100000|2025-03-28 08:05:00|27.75|27.58|27.79|27.62|27.83|27.66|27.73|27.56|85
1743149400000|2025-03-28 08:10:00|27.8|27.63|27.74|27.57|27.81|27.64|27.74|27.57|43
1743149700000|2025-03-28 08:15:00|27.75|27.58|27.77|27.6|27.81|27.64|27.74|27.57|88
1743150000000|2025-03-28 08:20:00|27.76|27.59|27.72|27.55|27.76|27.59|27.71|27.54|49
1743150300000|2025-03-28 08:25:00|27.73|27.56|27.64|27.47|27.73|27.56|27.64|27.47|42
1743150600000|2025-03-28 08:30:00|27.62|27.45|27.65|27.48|27.7|27.53|27.62|27.45|67
1743150900000|2025-03-28 08:35:00|27.64|27.47|27.66|27.49|27.67|27.5|27.62|27.45|47
1743151200000|2025-03-28 08:40:00|27.67|27.5|27.67|27.5|27.7|27.53|27.66|27.49|35
1743151500000|2025-03-28 08:45:00|27.68|27.51|27.78|27.61|27.78|27.61|27.68|27.51|60
1743151800000|2025-03-28 08:50:00|27.77|27.6|27.77|27.6|27.78|27.61|27.74|27.57|31
1743152100000|2025-03-28 08:55:00|27.76|27.59|27.74|27.57|27.77|27.6|27.72|27.55|26
1743152400000|2025-03-28 09:00:00|27.73|27.56|27.74|27.57|27.77|27.6|27.72|27.55|44
1743152700000|2025-03-28 09:05:00|27.75|27.58|27.71|27.54|27.76|27.59|27.66|27.49|47
1743153000000|2025-03-28 09:10:00|27.7|27.53|27.61|27.44|27.7|27.53|27.61|27.44|52
1743153300000|2025-03-28 09:15:00|27.6|27.43|27.62|27.45|27.65|27.48|27.57|27.4|57
1743153600000|2025-03-28 09:20:00|27.63|27.46|27.67|27.5|27.69|27.52|27.62|27.45|45
1743153900000|2025-03-28 09:25:00|27.68|27.51|27.68|27.51|27.7|27.53|27.64|27.47|31
1743154200000|2025-03-28 09:30:00|27.69|27.52|27.79|27.62|27.79|27.62|27.68|27.51|25
1743154500000|2025-03-28 09:35:00|27.78|27.61|27.67|27.5|27.79|27.62|27.67|27.5|32
1743154800000|2025-03-28 09:40:00|27.66|27.49|27.64|27.47|27.7|27.53|27.64|27.47|26
1743155100000|2025-03-28 09:45:00|27.65|27.48|27.64|27.47|27.65|27.48|27.59|27.42|22
1743155400000|2025-03-28 09:50:00|27.65|27.48|27.69|27.52|27.7|27.53|27.62|27.45|26
1743155700000|2025-03-28 09:55:00|27.7|27.53|27.65|27.48|27.7|27.53|27.64|27.47|28
1743156000000|2025-03-28 10:00:00|27.66|27.49|27.56|27.39|27.68|27.51|27.56|27.39|37
1743156300000|2025-03-28 10:05:00|27.57|27.4|27.68|27.51|27.68|27.51|27.56|27.39|41
1743156600000|2025-03-28 10:10:00|27.67|27.5|27.61|27.44|27.67|27.5|27.6|27.43|26
1743156900000|2025-03-28 10:15:00|27.6|27.43|27.52|27.35|27.6|27.43|27.52|27.35|26
1743157200000|2025-03-28 10:20:00|27.53|27.36|27.61|27.44|27.63|27.46|27.52|27.35|30
1743157500000|2025-03-28 10:25:00|27.62|27.45|27.64|27.47|27.64|27.47|27.61|27.44|25
1743157800000|2025-03-28 10:30:00|27.63|27.46|27.6|27.43|27.66|27.49|27.6|27.43|40
1743158100000|2025-03-28 10:35:00|27.61|27.44|27.65|27.48|27.65|27.48|27.57|27.4|29
1743158400000|2025-03-28 10:40:00|27.64|27.47|27.62|27.45|27.64|27.47|27.58|27.41|26
1743158700000|2025-03-28 10:45:00|27.61|27.44|27.57|27.4|27.61|27.44|27.57|27.4|19
1743159000000|2025-03-28 10:50:00|27.58|27.41|27.55|27.38|27.61|27.44|27.54|27.37|16
1743159300000|2025-03-28 10:55:00|27.54|27.37|27.5|27.33|27.54|27.37|27.49|27.32|35
1743159600000|2025-03-28 11:00:00|27.51|27.34|27.49|27.32|27.52|27.35|27.45|27.28|63
1743159900000|2025-03-28 11:05:00|27.48|27.31|27.53|27.36|27.54|27.37|27.46|27.29|77
1743160200000|2025-03-28 11:10:00|27.54|27.37|27.49|27.32|27.56|27.39|27.48|27.31|70
1743160500000|2025-03-28 11:15:00|27.48|27.31|27.59|27.42|27.59|27.42|27.47|27.3|63
1743160800000|2025-03-28 11:20:00|27.6|27.43|27.61|27.44|27.72|27.55|27.59|27.42|64
1743161100000|2025-03-28 11:25:00|27.6|27.43|27.62|27.45|27.63|27.46|27.44|27.27|150
1743161400000|2025-03-28 11:30:00|27.61|27.44|27.74|27.57|27.76|27.59|27.6|27.43|68
1743161700000|2025-03-28 11:35:00|27.73|27.56|27.72|27.55|27.77|27.6|27.72|27.55|59
1743162000000|2025-03-28 11:40:00|27.74|27.57|27.72|27.55|27.75|27.58|27.69|27.52|53
1743162300000|2025-03-28 11:45:00|27.73|27.56|27.78|27.61|27.78|27.61|27.68|27.51|48
1743162600000|2025-03-28 11:50:00|27.77|27.6|27.76|27.59|27.78|27.61|27.74|27.57|52
1743162900000|2025-03-28 11:55:00|27.77|27.6|27.76|27.59|27.77|27.6|27.74|27.57|58
1743163200000|2025-03-28 12:00:00|27.75|27.58|27.74|27.57|27.77|27.6|27.72|27.55|47
1743163500000|2025-03-28 12:05:00|27.73|27.56|27.75|27.58|27.76|27.59|27.72|27.55|37
1743163800000|2025-03-28 12:10:00|27.76|27.59|27.72|27.55|27.76|27.59|27.71|27.54|29
1743164100000|2025-03-28 12:15:00|27.73|27.56|27.72|27.55|27.74|27.57|27.67|27.5|70
1743164400000|2025-03-28 12:20:00|27.73|27.56|27.78|27.61|27.78|27.61|27.73|27.56|30
1743164700000|2025-03-28 12:25:00|27.77|27.6|27.85|27.68|27.87|27.7|27.76|27.59|39
1743165000000|2025-03-28 12:30:00|27.84|27.67|27.64|27.47|27.97|27.8|27.58|27.41|231
1743165300000|2025-03-28 12:35:00|27.63|27.46|27.53|27.36|27.63|27.46|27.51|27.34|134
1743165600000|2025-03-28 12:40:00|27.52|27.35|27.58|27.41|27.58|27.41|27.48|27.31|92
1743165900000|2025-03-28 12:45:00|27.57|27.4|27.59|27.42|27.59|27.42|27.49|27.32|67
1743166200000|2025-03-28 12:50:00|27.6|27.43|27.56|27.39|27.6|27.43|27.49|27.32|49
1743166500000|2025-03-28 12:55:00|27.57|27.4|27.5|27.33|27.59|27.42|27.49|27.32|38
1743166800000|2025-03-28 13:00:00|27.49|27.32|27.58|27.41|27.59|27.42|27.49|27.32|46
1743167100000|2025-03-28 13:05:00|27.59|27.42|27.64|27.47|27.66|27.49|27.54|27.37|44
1743167400000|2025-03-28 13:10:00|27.63|27.46|27.76|27.59|27.76|27.59|27.61|27.44|44
1743167700000|2025-03-28 13:15:00|27.77|27.6|27.77|27.6|27.78|27.61|27.73|27.56|41
1743168000000|2025-03-28 13:20:00|27.76|27.59|27.74|27.57|27.78|27.61|27.74|27.57|26
1743168300000|2025-03-28 13:25:00|27.73|27.56|27.66|27.49|27.73|27.56|27.63|27.46|32
1743168600000|2025-03-28 13:30:00|27.65|27.48|27.61|27.44|27.66|27.49|27.55|27.38|73
1743168900000|2025-03-28 13:35:00|27.62|27.45|27.75|27.58|27.76|27.59|27.61|27.44|46
1743169200000|2025-03-28 13:40:00|27.74|27.57|27.66|27.49|27.75|27.58|27.66|27.49|58
1743169500000|2025-03-28 13:45:00|27.65|27.48|27.61|27.44|27.7|27.53|27.61|27.44|58
1743169800000|2025-03-28 13:50:00|27.6|27.43|27.5|27.33|27.6|27.43|27.47|27.3|76
1743170100000|2025-03-28 13:55:00|27.49|27.32|27.5|27.33|27.53|27.36|27.47|27.3|44
1743170400000|2025-03-28 14:00:00|27.49|27.32|27.5|27.33|27.59|27.42|27.49|27.32|87
1743170700000|2025-03-28 14:05:00|27.49|27.32|27.32|27.15|27.52|27.35|27.26|27.09|108
1743171000000|2025-03-28 14:10:00|27.31|27.14|27.38|27.21|27.39|27.22|27.3|27.13|95
1743171300000|2025-03-28 14:15:00|27.39|27.22|27.45|27.28|27.45|27.28|27.38|27.21|58
1743171600000|2025-03-28 14:20:00|27.46|27.29|27.54|27.37|27.57|27.4|27.46|27.29|56
1743171900000|2025-03-28 14:25:00|27.53|27.36|27.52|27.35|27.55|27.38|27.49|27.32|50
1743172200000|2025-03-28 14:30:00|27.54|27.37|27.57|27.4|27.57|27.4|27.51|27.34|48
1743172500000|2025-03-28 14:35:00|27.58|27.41|27.61|27.44|27.61|27.44|27.49|27.32|42
1743172800000|2025-03-28 14:40:00|27.62|27.45|27.61|27.44|27.64|27.47|27.58|27.41|32
1743173100000|2025-03-28 14:45:00|27.6|27.43|27.52|27.35|27.6|27.43|27.5|27.33|47
1743173400000|2025-03-28 14:50:00|27.53|27.36|27.59|27.42|27.59|27.42|27.51|27.34|53
1743173700000|2025-03-28 14:55:00|27.58|27.41|27.67|27.5|27.69|27.52|27.56|27.39|58
1743174000000|2025-03-28 15:00:00|27.66|27.49|27.59|27.42|27.67|27.5|27.54|27.37|46
1743174300000|2025-03-28 15:05:00|27.6|27.43|27.51|27.34|27.6|27.43|27.5|27.33|54
1743174600000|2025-03-28 15:10:00|27.5|27.33|27.61|27.44|27.65|27.48|27.49|27.32|85
1743174900000|2025-03-28 15:15:00|27.6|27.43|27.58|27.41|27.6|27.43|27.53|27.36|29
1743175200000|2025-03-28 15:20:00|27.59|27.42|27.46|27.29|27.59|27.42|27.46|27.29|17
1743175500000|2025-03-28 15:25:00|27.48|27.31|27.48|27.31|27.51|27.34|27.47|27.3|33
1743175800000|2025-03-28 15:30:00|27.47|27.3|27.52|27.35|27.53|27.36|27.45|27.28|46
1743176100000|2025-03-28 15:35:00|27.51|27.34|27.57|27.4|27.58|27.41|27.51|27.34|64
1743176400000|2025-03-28 15:40:00|27.58|27.41|27.51|27.34|27.61|27.44|27.51|27.34|40
1743176700000|2025-03-28 15:45:00|27.5|27.33|27.49|27.32|27.51|27.34|27.48|27.31|16
1743177000000|2025-03-28 15:50:00|27.48|27.31|27.43|27.26|27.5|27.33|27.43|27.26|26
1743177300000|2025-03-28 15:55:00|27.42|27.25|27.34|27.17|27.43|27.26|27.32|27.15|46
1743177600000|2025-03-28 16:00:00|27.35|27.18|27.46|27.29|27.46|27.29|27.31|27.14|67
1743177900000|2025-03-28 16:05:00|27.47|27.3|27.43|27.26|27.5|27.33|27.43|27.26|25
1743178200000|2025-03-28 16:10:00|27.44|27.27|27.44|27.27|27.49|27.32|27.43|27.26|37
1743178500000|2025-03-28 16:15:00|27.45|27.28|27.44|27.27|27.48|27.31|27.34|27.17|75
1743178800000|2025-03-28 16:20:00|27.46|27.29|27.47|27.3|27.48|27.31|27.44|27.27|34
1743179100000|2025-03-28 16:25:00|27.46|27.29|27.46|27.29|27.52|27.35|27.45|27.28|35
1743179400000|2025-03-28 16:30:00|27.45|27.28|27.41|27.24|27.47|27.3|27.38|27.21|44
1743179700000|2025-03-28 16:35:00|27.4|27.23|27.36|27.19|27.44|27.27|27.34|27.17|39
1743180000000|2025-03-28 16:40:00|27.37|27.2|27.37|27.2|27.43|27.26|27.36|27.19|51
1743180300000|2025-03-28 16:45:00|27.36|27.19|27.17|27|27.36|27.19|27.17|27|69
1743180600000|2025-03-28 16:50:00|27.18|27.01|27.3|27.13|27.3|27.13|27.17|27|61
1743180900000|2025-03-28 16:55:00|27.31|27.14|27.29|27.12|27.33|27.16|27.27|27.1|28
1743181200000|2025-03-28 17:00:00|27.28|27.11|27.31|27.14|27.33|27.16|27.25|27.08|79
1743181500000|2025-03-28 17:05:00|27.32|27.15|27.26|27.09|27.33|27.16|27.24|27.07|67
1743181800000|2025-03-28 17:10:00|27.25|27.08|27.3|27.13|27.3|27.13|27.2|27.03|45
1743182100000|2025-03-28 17:15:00|27.31|27.14|27.38|27.21|27.4|27.23|27.3|27.13|66
1743182400000|2025-03-28 17:20:00|27.37|27.2|27.33|27.16|27.41|27.24|27.33|27.16|49
1743182700000|2025-03-28 17:25:00|27.32|27.15|27.24|27.07|27.33|27.16|27.24|27.07|43
1743183000000|2025-03-28 17:30:00|27.25|27.08|27.25|27.08|27.3|27.13|27.2|27.03|49
1743183300000|2025-03-28 17:35:00|27.24|27.07|27.27|27.1|27.29|27.12|27.22|27.05|46
1743183600000|2025-03-28 17:40:00|27.26|27.09|27.15|26.98|27.27|27.1|27.15|26.98|63
1743183900000|2025-03-28 17:45:00|27.16|26.99|27.23|27.06|27.24|27.07|27.15|26.98|32
1743184200000|2025-03-28 17:50:00|27.22|27.05|27.32|27.15|27.32|27.15|27.22|27.05|37
1743184500000|2025-03-28 17:55:00|27.31|27.14|27.36|27.19|27.37|27.2|27.31|27.14|34
1743184800000|2025-03-28 18:00:00|27.35|27.18|27.34|27.17|27.38|27.21|27.3|27.13|54
1743185100000|2025-03-28 18:05:00|27.33|27.16|27.34|27.17|27.38|27.21|27.31|27.14|58
1743185400000|2025-03-28 18:10:00|27.33|27.16|27.35|27.18|27.38|27.21|27.33|27.16|36
1743185700000|2025-03-28 18:15:00|27.36|27.19|27.32|27.15|27.38|27.21|27.29|27.12|75
1743186000000|2025-03-28 18:20:00|27.31|27.14|27.24|27.07|27.31|27.14|27.22|27.05|29
1743186300000|2025-03-28 18:25:00|27.23|27.06|27.26|27.09|27.28|27.11|27.23|27.06|24
1743186600000|2025-03-28 18:30:00|27.25|27.08|27.36|27.19|27.36|27.19|27.25|27.08|34
1743186900000|2025-03-28 18:35:00|27.37|27.2|27.33|27.16|27.38|27.21|27.33|27.16|35
1743187200000|2025-03-28 18:40:00|27.34|27.17|27.37|27.2|27.37|27.2|27.31|27.14|30
1743187500000|2025-03-28 18:45:00|27.36|27.19|27.34|27.17|27.38|27.21|27.31|27.14|65
1743187800000|2025-03-28 18:50:00|27.35|27.18|27.31|27.14|27.35|27.18|27.27|27.1|35
1743188100000|2025-03-28 18:55:00|27.32|27.15|27.34|27.17|27.35|27.18|27.31|27.14|27
1743188400000|2025-03-28 19:00:00|27.33|27.16|27.31|27.14|27.35|27.18|27.31|27.14|45
1743188700000|2025-03-28 19:05:00|27.32|27.15|27.37|27.2|27.38|27.21|27.29|27.12|51
1743189000000|2025-03-28 19:10:00|27.36|27.19|27.39|27.22|27.4|27.23|27.34|27.17|32
1743189300000|2025-03-28 19:15:00|27.38|27.21|27.33|27.16|27.39|27.22|27.3|27.13|42
1743189600000|2025-03-28 19:20:00|27.34|27.17|27.29|27.12|27.34|27.17|27.27|27.1|36
1743189900000|2025-03-28 19:25:00|27.28|27.11|27.32|27.15|27.32|27.15|27.28|27.11|19
1743190200000|2025-03-28 19:30:00|27.31|27.14|27.22|27.05|27.31|27.14|27.21|27.04|22
1743190500000|2025-03-28 19:35:00|27.21|27.04|27.18|27.01|27.24|27.07|27.18|27.01|30
1743190800000|2025-03-28 19:40:00|27.17|27|27.13|26.96|27.17|27|27.12|26.95|25
1743191100000|2025-03-28 19:45:00|27.14|26.97|27.16|26.99|27.19|27.02|27.13|26.96|37
1743191400000|2025-03-28 19:50:00|27.17|27|27.22|27.05|27.22|27.05|27.11|26.94|30
1743191700000|2025-03-28 19:55:00|27.23|27.06|27.25|27.08|27.32|27.15|27.23|27.06|31
1743192000000|2025-03-28 20:00:00|27.26|27.09|27.39|27.22|27.39|27.22|27.24|27.07|43
1743192300000|2025-03-28 20:05:00|27.4|27.23|27.36|27.19|27.49|27.32|27.36|27.19|57
1743192600000|2025-03-28 20:10:00|27.37|27.2|27.39|27.22|27.43|27.26|27.36|27.19|28
1743192900000|2025-03-28 20:15:00|27.38|27.21|27.46|27.29|27.46|27.29|27.38|27.21|18
1743193200000|2025-03-28 20:20:00|27.45|27.28|27.51|27.34|27.51|27.34|27.43|27.26|15
1743193500000|2025-03-28 20:25:00|27.52|27.35|27.49|27.32|27.52|27.35|27.48|27.31|12
1743193800000|2025-03-28 20:30:00|27.5|27.33|27.42|27.25|27.52|27.35|27.41|27.24|31
1743194100000|2025-03-28 20:35:00|27.43|27.26|27.56|27.39|27.58|27.41|27.4|27.23|58
1743194400000|2025-03-28 20:40:00|27.55|27.38|27.56|27.39|27.58|27.41|27.53|27.36|27
1743194700000|2025-03-28 20:45:00|27.55|27.38|27.45|27.28|27.55|27.38|27.45|27.28|37
1743195000000|2025-03-28 20:50:00|27.46|27.29|27.43|27.26|27.47|27.3|27.43|27.26|25
1743195300000|2025-03-28 20:55:00|27.42|27.25|27.36|27.19|27.42|27.25|27.3|27.13|45
1743235200000|2025-03-29 08:00:00|26.89|26.72|26.92|26.75|26.96|26.79|26.86|26.69|69
1743235500000|2025-03-29 08:05:00|26.91|26.74|26.96|26.79|26.98|26.81|26.89|26.72|108
1743235800000|2025-03-29 08:10:00|26.97|26.8|27|26.83|27.05|26.88|26.96|26.79|81
1743236100000|2025-03-29 08:15:00|26.99|26.82|27.02|26.85|27.04|26.87|26.99|26.82|67
1743236400000|2025-03-29 08:20:00|27.03|26.86|26.95|26.78|27.08|26.91|26.94|26.77|79
1743236700000|2025-03-29 08:25:00|26.94|26.77|27.04|26.87|27.05|26.88|26.92|26.75|62
1743237000000|2025-03-29 08:30:00|27.05|26.88|27.16|26.99|27.19|27.02|27.04|26.87|75
1743237300000|2025-03-29 08:35:00|27.15|26.98|27.18|27.01|27.22|27.05|27.11|26.94|84
1743237600000|2025-03-29 08:40:00|27.2|27.03|27.17|27|27.21|27.04|27.14|26.97|97
1743237900000|2025-03-29 08:45:00|27.18|27.01|27.14|26.97|27.19|27.02|27.13|26.96|93
1743238200000|2025-03-29 08:50:00|27.13|26.96|27.09|26.92|27.16|26.99|27.06|26.89|76
1743238500000|2025-03-29 08:55:00|27.1|26.93|27.15|26.98|27.16|26.99|27.1|26.93|60
1743238800000|2025-03-29 09:00:00|27.16|26.99|27.09|26.92|27.18|27.01|27.08|26.91|83
1743239100000|2025-03-29 09:05:00|27.08|26.91|27.07|26.9|27.16|26.99|27.07|26.9|61
1743239400000|2025-03-29 09:10:00|27.06|26.89|27.04|26.87|27.07|26.9|27.03|26.86|61
1743239700000|2025-03-29 09:15:00|27.03|26.86|26.97|26.8|27.05|26.88|26.95|26.78|67
1743240000000|2025-03-29 09:20:00|26.96|26.79|26.97|26.8|27|26.83|26.94|26.77|57
1743240300000|2025-03-29 09:25:00|26.98|26.81|26.91|26.74|26.99|26.82|26.9|26.73|48
1743240600000|2025-03-29 09:30:00|26.9|26.73|26.87|26.7|26.96|26.79|26.86|26.69|58
1743240900000|2025-03-29 09:35:00|26.88|26.71|26.79|26.62|26.88|26.71|26.78|26.61|77
1743241200000|2025-03-29 09:40:00|26.78|26.61|26.73|26.56|26.79|26.62|26.68|26.51|97
1743241500000|2025-03-29 09:45:00|26.71|26.54|26.84|26.67|26.89|26.72|26.68|26.51|184
1743241800000|2025-03-29 09:50:00|26.83|26.66|26.82|26.65|26.92|26.75|26.8|26.63|97
1743242100000|2025-03-29 09:55:00|26.83|26.66|26.88|26.71|26.89|26.72|26.78|26.61|70
1743242400000|2025-03-29 10:00:00|26.89|26.72|26.87|26.7|26.91|26.74|26.87|26.7|45
1743242700000|2025-03-29 10:05:00|26.88|26.71|26.79|26.62|26.89|26.72|26.75|26.58|72
1743243000000|2025-03-29 10:10:00|26.8|26.63|26.88|26.71|26.88|26.71|26.8|26.63|46
1743243300000|2025-03-29 10:15:00|26.89|26.72|26.96|26.79|26.98|26.81|26.89|26.72|62
1743243600000|2025-03-29 10:20:00|26.97|26.8|26.93|26.76|27.01|26.84|26.89|26.72|86
1743243900000|2025-03-29 10:25:00|26.94|26.77|26.91|26.74|26.94|26.77|26.88|26.71|68
1743244200000|2025-03-29 10:30:00|26.9|26.73|26.85|26.68|26.9|26.73|26.78|26.61|110
1743244500000|2025-03-29 10:35:00|26.84|26.67|26.87|26.7|26.88|26.71|26.78|26.61|111
1743244800000|2025-03-29 10:40:00|26.88|26.71|26.81|26.64|26.9|26.73|26.81|26.64|66
1743245100000|2025-03-29 10:45:00|26.82|26.65|26.79|26.62|26.83|26.66|26.71|26.54|112
1743245400000|2025-03-29 10:50:00|26.78|26.61|26.81|26.64|26.82|26.65|26.76|26.59|78
1743245700000|2025-03-29 10:55:00|26.8|26.63|26.74|26.57|26.8|26.63|26.73|26.56|74
1743246000000|2025-03-29 11:00:00|26.75|26.58|26.75|26.58|26.8|26.63|26.72|26.55|96
1743246300000|2025-03-29 11:05:00|26.74|26.57|26.78|26.61|26.8|26.63|26.72|26.55|74
1743246600000|2025-03-29 11:10:00|26.79|26.62|26.85|26.68|26.86|26.69|26.79|26.62|61
1743246900000|2025-03-29 11:15:00|26.84|26.67|26.73|26.56|26.85|26.68|26.71|26.54|82
1743247200000|2025-03-29 11:20:00|26.74|26.57|26.63|26.46|26.76|26.59|26.62|26.45|152
1743247500000|2025-03-29 11:25:00|26.64|26.47|26.62|26.45|26.64|26.47|26.6|26.43|78
1743247800000|2025-03-29 11:30:00|26.63|26.46|26.61|26.44|26.64|26.47|26.5|26.33|156
1743248100000|2025-03-29 11:35:00|26.62|26.45|26.54|26.37|26.68|26.51|26.5|26.33|166
1743248400000|2025-03-29 11:40:00|26.55|26.38|26.48|26.31|26.61|26.44|26.47|26.3|108
1743248700000|2025-03-29 11:45:00|26.49|26.32|26.47|26.3|26.53|26.36|26.45|26.28|119
1743249000000|2025-03-29 11:50:00|26.48|26.31|26.56|26.39|26.57|26.4|26.48|26.31|95
1743249300000|2025-03-29 11:55:00|26.57|26.4|26.7|26.53|26.7|26.53|26.56|26.39|98
1743249600000|2025-03-29 12:00:00|26.72|26.55|26.61|26.44|26.75|26.58|26.61|26.44|93
1743249900000|2025-03-29 12:05:00|26.62|26.45|26.7|26.53|26.75|26.58|26.61|26.44|53
1743250200000|2025-03-29 12:10:00|26.69|26.52|26.77|26.6|26.78|26.61|26.69|26.52|72
1743250500000|2025-03-29 12:15:00|26.78|26.61|26.87|26.7|26.88|26.71|26.78|26.61|83
1743250800000|2025-03-29 12:20:00|26.88|26.71|27|26.83|27.03|26.86|26.88|26.71|80
1743251100000|2025-03-29 12:25:00|26.99|26.82|26.92|26.75|27.03|26.86|26.91|26.74|61
1743251400000|2025-03-29 12:30:00|26.93|26.76|26.91|26.74|26.97|26.8|26.88|26.71|75
1743251700000|2025-03-29 12:35:00|26.9|26.73|26.93|26.76|26.94|26.77|26.85|26.68|84
1743252000000|2025-03-29 12:40:00|26.92|26.75|26.94|26.77|26.95|26.78|26.89|26.72|54
1743252300000|2025-03-29 12:45:00|26.93|26.76|26.92|26.75|26.97|26.8|26.87|26.7|55
1743252600000|2025-03-29 12:50:00|26.91|26.74|26.94|26.77|26.96|26.79|26.89|26.72|62
1743252900000|2025-03-29 12:55:00|26.95|26.78|26.94|26.77|26.98|26.81|26.94|26.77|40
1743253200000|2025-03-29 13:00:00|26.93|26.76|27.09|26.92|27.12|26.95|26.93|26.76|116
1743253500000|2025-03-29 13:05:00|27.08|26.91|27.09|26.92|27.1|26.93|27.04|26.87|63
1743253800000|2025-03-29 13:10:00|27.1|26.93|27.09|26.92|27.11|26.94|27.05|26.88|62
1743254100000|2025-03-29 13:15:00|27.1|26.93|27.1|26.93|27.11|26.94|27.03|26.86|69
1743254400000|2025-03-29 13:20:00|27.09|26.92|27.1|26.93|27.12|26.95|27.06|26.89|42
1743254700000|2025-03-29 13:25:00|27.09|26.92|27.04|26.87|27.11|26.94|27.04|26.87|40
1743255000000|2025-03-29 13:30:00|27.05|26.88|27.07|26.9|27.07|26.9|27|26.83|21
1743255300000|2025-03-29 13:35:00|27.06|26.89|27.03|26.86|27.08|26.91|27|26.83|40
1743255600000|2025-03-29 13:40:00|27.02|26.85|27.06|26.89|27.09|26.92|27.02|26.85|47
1743255900000|2025-03-29 13:45:00|27.05|26.88|27.1|26.93|27.12|26.95|27.05|26.88|38
1743256200000|2025-03-29 13:50:00|27.11|26.94|27.1|26.93|27.12|26.95|27.09|26.92|40
1743256500000|2025-03-29 13:55:00|27.09|26.92|27.1|26.93|27.11|26.94|27.09|26.92|24
1743256800000|2025-03-29 14:00:00|27.11|26.94|27.06|26.89|27.11|26.94|27|26.83|41
1743257100000|2025-03-29 14:05:00|27.05|26.88|26.95|26.78|27.06|26.89|26.95|26.78|17
1743257400000|2025-03-29 14:10:00|26.94|26.77|26.93|26.76|27|26.83|26.93|26.76|33
1743257700000|2025-03-29 14:15:00|26.94|26.77|26.9|26.73|26.94|26.77|26.89|26.72|31
1743258000000|2025-03-29 14:20:00|26.91|26.74|26.83|26.66|26.93|26.76|26.83|26.66|25
1743258300000|2025-03-29 14:25:00|26.82|26.65|26.89|26.72|26.9|26.73|26.8|26.63|40
1743258600000|2025-03-29 14:30:00|26.9|26.73|26.97|26.8|26.99|26.82|26.88|26.71|38
1743258900000|2025-03-29 14:35:00|26.96|26.79|26.99|26.82|27.01|26.84|26.96|26.79|51
1743259200000|2025-03-29 14:40:00|27|26.83|27.01|26.84|27.06|26.89|26.99|26.82|28
1743259500000|2025-03-29 14:45:00|27.02|26.85|26.93|26.76|27.02|26.85|26.9|26.73|28
1743259800000|2025-03-29 14:50:00|26.92|26.75|26.93|26.76|26.95|26.78|26.9|26.73|20
1743260100000|2025-03-29 14:55:00|26.94|26.77|26.91|26.74|26.94|26.77|26.9|26.73|20
1743260400000|2025-03-29 15:00:00|26.92|26.75|26.92|26.75|26.96|26.79|26.9|26.73|48
1743260700000|2025-03-29 15:05:00|26.93|26.76|26.92|26.75|26.93|26.76|26.88|26.71|50
1743261000000|2025-03-29 15:10:00|26.93|26.76|26.91|26.74|26.94|26.77|26.89|26.72|42
1743261300000|2025-03-29 15:15:00|26.92|26.75|26.97|26.8|26.98|26.81|26.91|26.74|54
1743261600000|2025-03-29 15:20:00|26.96|26.79|26.86|26.69|26.97|26.8|26.86|26.69|59
1743261900000|2025-03-29 15:25:00|26.85|26.68|26.9|26.73|26.91|26.74|26.82|26.65|57
1743262200000|2025-03-29 15:30:00|26.89|26.72|26.83|26.66|26.9|26.73|26.83|26.66|29
1743262500000|2025-03-29 15:35:00|26.82|26.65|26.78|26.61|26.83|26.66|26.76|26.59|35
1743262800000|2025-03-29 15:40:00|26.79|26.62|26.76|26.59|26.83|26.66|26.75|26.58|30
1743263100000|2025-03-29 15:45:00|26.77|26.6|26.84|26.67|26.85|26.68|26.77|26.6|27
1743263400000|2025-03-29 15:50:00|26.83|26.66|26.81|26.64|26.84|26.67|26.8|26.63|31
1743263700000|2025-03-29 15:55:00|26.8|26.63|26.77|26.6|26.81|26.64|26.77|26.6|22
1743264000000|2025-03-29 16:00:00|26.78|26.61|26.84|26.67|26.89|26.72|26.78|26.61|55
1743264300000|2025-03-29 16:05:00|26.83|26.66|26.76|26.59|26.83|26.66|26.73|26.56|36
1743264600000|2025-03-29 16:10:00|26.75|26.58|26.78|26.61|26.82|26.65|26.75|26.58|37
1743264900000|2025-03-29 16:15:00|26.79|26.62|26.72|26.55|26.79|26.62|26.72|26.55|48
1743265200000|2025-03-29 16:20:00|26.73|26.56|26.73|26.56|26.77|26.6|26.72|26.55|43
1743265500000|2025-03-29 16:25:00|26.72|26.55|26.71|26.54|26.73|26.56|26.69|26.52|23
1743265800000|2025-03-29 16:30:00|26.7|26.53|26.75|26.58|26.78|26.61|26.69|26.52|34
1743266100000|2025-03-29 16:35:00|26.76|26.59|26.75|26.58|26.79|26.62|26.75|26.58|48
1743266400000|2025-03-29 16:40:00|26.76|26.59|26.71|26.54|26.76|26.59|26.71|26.54|22
1743266700000|2025-03-29 16:45:00|26.72|26.55|26.64|26.47|26.75|26.58|26.6|26.43|121
1743267000000|2025-03-29 16:50:00|26.63|26.46|26.59|26.42|26.63|26.46|26.56|26.39|83
1743267300000|2025-03-29 16:55:00|26.58|26.41|26.6|26.43|26.6|26.43|26.54|26.37|65
1743267600000|2025-03-29 17:00:00|26.59|26.42|26.67|26.5|26.67|26.5|26.57|26.4|112
1743267900000|2025-03-29 17:05:00|26.68|26.51|26.61|26.44|26.69|26.52|26.56|26.39|76
1743268200000|2025-03-29 17:10:00|26.6|26.43|26.53|26.36|26.61|26.44|26.51|26.34|95
1743268500000|2025-03-29 17:15:00|26.52|26.35|26.4|26.23|26.52|26.35|26.33|26.16|198
1743268800000|2025-03-29 17:20:00|26.41|26.24|26.38|26.21|26.41|26.24|26.31|26.14|120
1743269100000|2025-03-29 17:25:00|26.37|26.2|26.58|26.41|26.6|26.43|26.36|26.19|97
1743269400000|2025-03-29 17:30:00|26.59|26.42|26.82|26.65|26.85|26.68|26.59|26.42|153
1743269700000|2025-03-29 17:35:00|26.83|26.66|26.6|26.43|26.83|26.66|26.54|26.37|146
1743270000000|2025-03-29 17:40:00|26.59|26.42|26.45|26.28|26.6|26.43|26.44|26.27|92
1743270300000|2025-03-29 17:45:00|26.44|26.27|26.5|26.33|26.55|26.38|26.43|26.26|115
1743270600000|2025-03-29 17:50:00|26.49|26.32|26.42|26.25|26.5|26.33|26.4|26.23|106
1743270900000|2025-03-29 17:55:00|26.43|26.26|26.53|26.36|26.53|26.36|26.41|26.24|94
1743271200000|2025-03-29 18:00:00|26.52|26.35|26.54|26.37|26.65|26.48|26.49|26.32|115
1743271500000|2025-03-29 18:05:00|26.53|26.36|26.62|26.45|26.64|26.47|26.5|26.33|106
1743271800000|2025-03-29 18:10:00|26.63|26.46|26.6|26.43|26.64|26.47|26.56|26.39|86
1743272100000|2025-03-29 18:15:00|26.59|26.42|26.62|26.45|26.63|26.46|26.54|26.37|97
1743272400000|2025-03-29 18:20:00|26.61|26.44|26.55|26.38|26.62|26.45|26.54|26.37|98
1743272700000|2025-03-29 18:25:00|26.56|26.39|26.61|26.44|26.62|26.45|26.52|26.35|74
1743273000000|2025-03-29 18:30:00|26.62|26.45|26.68|26.51|26.73|26.56|26.58|26.41|94
1743273300000|2025-03-29 18:35:00|26.67|26.5|26.7|26.53|26.74|26.57|26.66|26.49|72
1743273600000|2025-03-29 18:40:00|26.72|26.55|26.75|26.58|26.77|26.6|26.68|26.51|82
1743273900000|2025-03-29 18:45:00|26.76|26.59|26.82|26.65|26.86|26.69|26.74|26.57|110
1743274200000|2025-03-29 18:50:00|26.83|26.66|26.67|26.5|26.84|26.67|26.67|26.5|73
1743274500000|2025-03-29 18:55:00|26.68|26.51|26.65|26.48|26.68|26.51|26.62|26.45|58
1743274800000|2025-03-29 19:00:00|26.66|26.49|26.69|26.52|26.7|26.53|26.62|26.45|89
1743275100000|2025-03-29 19:05:00|26.7|26.53|26.66|26.49|26.74|26.57|26.65|26.48|79
1743275400000|2025-03-29 19:10:00|26.65|26.48|26.67|26.5|26.67|26.5|26.62|26.45|60
1743275700000|2025-03-29 19:15:00|26.66|26.49|26.66|26.49|26.67|26.5|26.59|26.42|70
1743276000000|2025-03-29 19:20:00|26.67|26.5|26.64|26.47|26.68|26.51|26.61|26.44|73
1743276300000|2025-03-29 19:25:00|26.63|26.46|26.7|26.53|26.7|26.53|26.63|26.46|35
1743276600000|2025-03-29 19:30:00|26.73|26.56|26.7|26.53|26.74|26.57|26.62|26.45|83
1743276900000|2025-03-29 19:35:00|26.69|26.52|26.67|26.5|26.7|26.53|26.65|26.48|68
1743277200000|2025-03-29 19:40:00|26.68|26.51|26.69|26.52|26.74|26.57|26.68|26.51|57
1743277500000|2025-03-29 19:45:00|26.68|26.51|26.69|26.52|26.74|26.57|26.67|26.5|42
1743277800000|2025-03-29 19:50:00|26.67|26.5|26.74|26.57|26.74|26.57|26.67|26.5|44
1743278100000|2025-03-29 19:55:00|26.73|26.56|26.84|26.67|26.84|26.67|26.73|26.56|40
1743278400000|2025-03-29 20:00:00|26.83|26.66|26.7|26.53|26.85|26.68|26.7|26.53|88
1743278700000|2025-03-29 20:05:00|26.69|26.52|26.7|26.53|26.71|26.54|26.64|26.47|72
1743279000000|2025-03-29 20:10:00|26.69|26.52|26.62|26.45|26.72|26.55|26.62|26.45|64
1743279300000|2025-03-29 20:15:00|26.61|26.44|26.61|26.44|26.64|26.47|26.6|26.43|68
1743279600000|2025-03-29 20:20:00|26.63|26.46|26.69|26.52|26.72|26.55|26.61|26.44|68
1743279900000|2025-03-29 20:25:00|26.68|26.51|26.69|26.52|26.72|26.55|26.67|26.5|47
1743280200000|2025-03-29 20:30:00|26.68|26.51|26.74|26.57|26.75|26.58|26.66|26.49|88
1743280500000|2025-03-29 20:35:00|26.75|26.58|26.73|26.56|26.78|26.61|26.72|26.55|44
1743280800000|2025-03-29 20:40:00|26.72|26.55|26.7|26.53|26.74|26.57|26.69|26.52|69
1743281100000|2025-03-29 20:45:00|26.69|26.52|26.63|26.46|26.72|26.55|26.59|26.42|64
1743281400000|2025-03-29 20:50:00|26.62|26.45|26.6|26.43|26.63|26.46|26.59|26.42|68
1743281700000|2025-03-29 20:55:00|26.59|26.42|26.58|26.41|26.62|26.45|26.58|26.41|93
1743282000000|2025-03-29 21:00:00|26.59|26.42|26.62|26.45|26.7|26.53|26.59|26.42|84
1743282300000|2025-03-29 21:05:00|26.61|26.44|26.69|26.52|26.69|26.52|26.6|26.43|35
1743282600000|2025-03-29 21:10:00|26.7|26.53|26.84|26.67|26.85|26.68|26.7|26.53|37
1743282900000|2025-03-29 21:15:00|26.85|26.68|26.79|26.62|26.85|26.68|26.75|26.58|46
1743283200000|2025-03-29 21:20:00|26.78|26.61|26.78|26.61|26.83|26.66|26.76|26.59|43
1743283500000|2025-03-29 21:25:00|26.77|26.6|26.71|26.54|26.79|26.62|26.71|26.54|32
1743283800000|2025-03-29 21:30:00|26.7|26.53|26.6|26.43|26.7|26.53|26.57|26.4|41
1743284100000|2025-03-29 21:35:00|26.59|26.42|26.66|26.49|26.66|26.49|26.58|26.41|34
1743284400000|2025-03-29 21:40:00|26.65|26.48|26.67|26.5|26.67|26.5|26.62|26.45|26
1743284700000|2025-03-29 21:45:00|26.66|26.49|26.68|26.51|26.68|26.51|26.64|26.47|13
1743285000000|2025-03-29 21:50:00|26.69|26.52|26.74|26.57|26.75|26.58|26.69|26.52|32
1743285300000|2025-03-29 21:55:00|26.76|26.59|26.71|26.54|26.81|26.64|26.71|26.54|37
1743285600000|2025-03-29 22:00:00|26.72|26.55|26.71|26.54|26.77|26.6|26.68|26.51|55
1743285900000|2025-03-29 22:05:00|26.7|26.53|26.7|26.53|26.73|26.56|26.67|26.5|45
1743286200000|2025-03-29 22:10:00|26.69|26.52|26.76|26.59|26.76|26.59|26.68|26.51|49
1743286500000|2025-03-29 22:15:00|26.75|26.58|26.74|26.57|26.76|26.59|26.7|26.53|37
1743286800000|2025-03-29 22:20:00|26.73|26.56|26.72|26.55|26.74|26.57|26.7|26.53|46
1743287100000|2025-03-29 22:25:00|26.71|26.54|26.73|26.56|26.73|26.56|26.7|26.53|31
1743287400000|2025-03-29 22:30:00|26.72|26.55|26.72|26.55|26.75|26.58|26.69|26.52|33
1743287700000|2025-03-29 22:35:00|26.73|26.56|26.69|26.52|26.74|26.57|26.69|26.52|23
1743288000000|2025-03-29 22:40:00|26.7|26.53|26.71|26.54|26.72|26.55|26.68|26.51|18
1743288300000|2025-03-29 22:45:00|26.7|26.53|26.63|26.46|26.71|26.54|26.62|26.45|70
1743288600000|2025-03-29 22:50:00|26.62|26.45|26.68|26.51|26.7|26.53|26.62|26.45|32
1743288900000|2025-03-29 22:55:00|26.69|26.52|26.7|26.53|26.73|26.56|26.68|26.51|28
1743289200000|2025-03-29 23:00:00|26.71|26.54|26.66|26.49|26.72|26.55|26.66|26.49|28
1743289500000|2025-03-29 23:05:00|26.65|26.48|26.76|26.59|26.8|26.63|26.65|26.48|37
1743289800000|2025-03-29 23:10:00|26.78|26.61|26.8|26.63|26.81|26.64|26.78|26.61|22
1743290100000|2025-03-29 23:15:00|26.81|26.64|26.81|26.64|26.84|26.67|26.79|26.62|31
1743290400000|2025-03-29 23:20:00|26.8|26.63|26.8|26.63|26.81|26.64|26.75|26.58|31
1743290700000|2025-03-29 23:25:00|26.79|26.62|26.84|26.67|26.85|26.68|26.78|26.61|15
1743291000000|2025-03-29 23:30:00|26.83|26.66|26.8|26.63|26.85|26.68|26.79|26.62|23
1743291300000|2025-03-29 23:35:00|26.81|26.64|26.84|26.67|26.85|26.68|26.8|26.63|54
1743291600000|2025-03-29 23:40:00|26.85|26.68|26.86|26.69|26.87|26.7|26.83|26.66|26
1743291900000|2025-03-29 23:45:00|26.87|26.7|26.88|26.71|26.89|26.72|26.86|26.69|39
1743292200000|2025-03-29 23:50:00|26.89|26.72|26.91|26.74|26.94|26.77|26.87|26.7|45
1743292500000|2025-03-29 23:55:00|26.92|26.75|26.87|26.7|26.95|26.78|26.87|26.7|38
1743292800000|2025-03-30 00:00:00|26.88|26.71|26.83|26.66|26.89|26.72|26.81|26.64|67
1743293100000|2025-03-30 00:05:00|26.84|26.67|26.86|26.69|26.88|26.71|26.76|26.59|67
1743293400000|2025-03-30 00:10:00|26.85|26.68|26.9|26.73|26.92|26.75|26.81|26.64|61
1743293700000|2025-03-30 00:15:00|26.91|26.74|26.89|26.72|26.93|26.76|26.87|26.7|48
1743294000000|2025-03-30 00:20:00|26.88|26.71|26.84|26.67|26.94|26.77|26.84|26.67|68
1743294300000|2025-03-30 00:25:00|26.85|26.68|26.79|26.62|26.86|26.69|26.79|26.62|55
1743294600000|2025-03-30 00:30:00|26.78|26.61|26.76|26.59|26.81|26.64|26.72|26.55|78
1743294900000|2025-03-30 00:35:00|26.75|26.58|26.65|26.48|26.76|26.59|26.63|26.46|67
1743295200000|2025-03-30 00:40:00|26.64|26.47|26.67|26.5|26.7|26.53|26.63|26.46|48
1743295500000|2025-03-30 00:45:00|26.68|26.51|26.85|26.68|26.85|26.68|26.67|26.5|84
1743295800000|2025-03-30 00:50:00|26.86|26.69|26.86|26.69|26.89|26.72|26.85|26.68|65
1743296100000|2025-03-30 00:55:00|26.87|26.7|26.86|26.69|26.88|26.71|26.82|26.65|49
1743296400000|2025-03-30 01:00:00|26.85|26.68|26.99|26.82|27.01|26.84|26.85|26.68|76
1743296700000|2025-03-30 01:05:00|26.98|26.81|27|26.83|27.04|26.87|26.95|26.78|92
1743297000000|2025-03-30 01:10:00|26.99|26.82|27|26.83|27.01|26.84|26.94|26.77|84
1743297300000|2025-03-30 01:15:00|26.99|26.82|27.01|26.84|27.03|26.86|26.94|26.77|82
1743297600000|2025-03-30 01:20:00|27|26.83|26.97|26.8|27.02|26.85|26.97|26.8|44
1743297900000|2025-03-30 01:25:00|26.96|26.79|26.98|26.81|27.02|26.85|26.95|26.78|38
1743298200000|2025-03-30 01:30:00|26.99|26.82|27.1|26.93|27.12|26.95|26.98|26.81|63
1743298500000|2025-03-30 01:35:00|27.11|26.94|27.1|26.93|27.13|26.96|27.07|26.9|47
1743298800000|2025-03-30 01:40:00|27.09|26.92|26.97|26.8|27.09|26.92|26.97|26.8|58
1743299100000|2025-03-30 01:45:00|26.98|26.81|26.93|26.76|27|26.83|26.93|26.76|43
1743299400000|2025-03-30 01:50:00|26.94|26.77|27.01|26.84|27.04|26.87|26.93|26.76|66
1743299700000|2025-03-30 01:55:00|27|26.83|27.02|26.85|27.02|26.85|26.99|26.82|20
1743300000000|2025-03-30 02:00:00|27.01|26.84|27.09|26.92|27.12|26.95|27|26.83|104
1743300300000|2025-03-30 02:05:00|27.1|26.93|27.11|26.94|27.16|26.99|27.05|26.88|57
1743300600000|2025-03-30 02:10:00|27.12|26.95|27.11|26.94|27.15|26.98|27.11|26.94|60
1743300900000|2025-03-30 02:15:00|27.12|26.95|27.13|26.96|27.15|26.98|27.1|26.93|74
1743301200000|2025-03-30 02:20:00|27.12|26.95|27.12|26.95|27.13|26.96|27.1|26.93|58
1743301500000|2025-03-30 02:25:00|27.11|26.94|27.1|26.93|27.12|26.95|27.1|26.93|35
1743301800000|2025-03-30 02:30:00|27.09|26.92|27.12|26.95|27.13|26.96|27.04|26.87|101
1743302100000|2025-03-30 02:35:00|27.11|26.94|27.15|26.98|27.16|26.99|27.11|26.94|62
1743302400000|2025-03-30 02:40:00|27.16|26.99|27.23|27.06|27.25|27.08|27.16|26.99|61
1743302700000|2025-03-30 02:45:00|27.24|27.07|27.25|27.08|27.29|27.12|27.18|27.01|67
1743303000000|2025-03-30 02:50:00|27.24|27.07|27.24|27.07|27.29|27.12|27.22|27.05|60
1743303300000|2025-03-30 02:55:00|27.23|27.06|27.19|27.02|27.23|27.06|27.18|27.01|33
1743303600000|2025-03-30 03:00:00|27.2|27.03|27.23|27.06|27.25|27.08|27.19|27.02|62
1743303900000|2025-03-30 03:05:00|27.24|27.07|27.29|27.12|27.29|27.12|27.23|27.06|40
1743304200000|2025-03-30 03:10:00|27.28|27.11|27.29|27.12|27.3|27.13|27.24|27.07|36
1743304500000|2025-03-30 03:15:00|27.28|27.11|27.33|27.16|27.35|27.18|27.24|27.07|76
1743304800000|2025-03-30 03:20:00|27.34|27.17|27.34|27.17|27.39|27.22|27.33|27.16|42
1743305100000|2025-03-30 03:25:00|27.35|27.18|27.35|27.18|27.38|27.21|27.34|27.17|42
1743305400000|2025-03-30 03:30:00|27.36|27.19|27.34|27.17|27.38|27.21|27.34|27.17|51
1743305700000|2025-03-30 03:35:00|27.35|27.18|27.28|27.11|27.35|27.18|27.27|27.1|29
1743306000000|2025-03-30 03:40:00|27.27|27.1|27.28|27.11|27.33|27.16|27.26|27.09|41
1743306300000|2025-03-30 03:45:00|27.29|27.12|27.35|27.18|27.36|27.19|27.26|27.09|71
1743306600000|2025-03-30 03:50:00|27.34|27.17|27.3|27.13|27.37|27.2|27.3|27.13|48
1743306900000|2025-03-30 03:55:00|27.29|27.12|27.22|27.05|27.31|27.14|27.2|27.03|60
1743307200000|2025-03-30 04:00:00|27.23|27.06|27.28|27.11|27.29|27.12|27.22|27.05|73
1743307500000|2025-03-30 04:05:00|27.29|27.12|27.32|27.15|27.32|27.15|27.23|27.06|38
1743307800000|2025-03-30 04:10:00|27.31|27.14|27.34|27.17|27.36|27.19|27.29|27.12|40
1743308100000|2025-03-30 04:15:00|27.35|27.18|27.35|27.18|27.37|27.2|27.31|27.14|39
1743308400000|2025-03-30 04:20:00|27.34|27.17|27.31|27.14|27.35|27.18|27.25|27.08|51
1743308700000|2025-03-30 04:25:00|27.3|27.13|27.28|27.11|27.31|27.14|27.24|27.07|25
1743309000000|2025-03-30 04:30:00|27.27|27.1|27.3|27.13|27.31|27.14|27.24|27.07|61
1743309300000|2025-03-30 04:35:00|27.31|27.14|27.33|27.16|27.34|27.17|27.3|27.13|50
1743309600000|2025-03-30 04:40:00|27.34|27.17|27.35|27.18|27.4|27.23|27.33|27.16|60
1743309900000|2025-03-30 04:45:00|27.34|27.17|27.3|27.13|27.39|27.22|27.29|27.12|60
1743310200000|2025-03-30 04:50:00|27.29|27.12|27.28|27.11|27.29|27.12|27.25|27.08|48
1743310500000|2025-03-30 04:55:00|27.27|27.1|27.21|27.04|27.27|27.1|27.21|27.04|31
1743310800000|2025-03-30 05:00:00|27.22|27.05|27.19|27.02|27.23|27.06|27.15|26.98|49
1743311100000|2025-03-30 05:05:00|27.18|27.01|27.21|27.04|27.21|27.04|27.16|26.99|44
1743311400000|2025-03-30 05:10:00|27.2|27.03|27.18|27.01|27.21|27.04|27.18|27.01|29
1743311700000|2025-03-30 05:15:00|27.19|27.02|27.18|27.01|27.19|27.02|27.14|26.97|28
1743312000000|2025-03-30 05:20:00|27.19|27.02|27.23|27.06|27.25|27.08|27.18|27.01|15
1743312300000|2025-03-30 05:25:00|27.22|27.05|27.21|27.04|27.22|27.05|27.19|27.02|24
1743312600000|2025-03-30 05:30:00|27.22|27.05|27.19|27.02|27.23|27.06|27.19|27.02|47
1743312900000|2025-03-30 05:35:00|27.18|27.01|27.2|27.03|27.2|27.03|27.15|26.98|31
1743313200000|2025-03-30 05:40:00|27.19|27.02|27.17|27|27.2|27.03|27.17|27|15
1743313500000|2025-03-30 05:45:00|27.16|26.99|27.12|26.95|27.18|27.01|27.11|26.94|49
1743313800000|2025-03-30 05:50:00|27.13|26.96|27.09|26.92|27.13|26.96|27.08|26.91|15
1743314100000|2025-03-30 05:55:00|27.1|26.93|27.08|26.91|27.1|26.93|27.06|26.89|29
1743314400000|2025-03-30 06:00:00|27.09|26.92|27.06|26.89|27.09|26.92|27.05|26.88|35
1743314700000|2025-03-30 06:05:00|27.07|26.9|27.09|26.92|27.1|26.93|27.05|26.88|21
1743315000000|2025-03-30 06:10:00|27.1|26.93|27.05|26.88|27.11|26.94|27.04|26.87|33
1743315300000|2025-03-30 06:15:00|27.04|26.87|26.99|26.82|27.06|26.89|26.95|26.78|45
1743315600000|2025-03-30 06:20:00|26.98|26.81|26.97|26.8|27|26.83|26.95|26.78|50
1743315900000|2025-03-30 06:25:00|26.96|26.79|26.99|26.82|27.02|26.85|26.96|26.79|26
1743316200000|2025-03-30 06:30:00|27|26.83|27.08|26.91|27.09|26.92|27|26.83|37
1743316500000|2025-03-30 06:35:00|27.09|26.92|27.2|27.03|27.2|27.03|27.09|26.92|40
1743316800000|2025-03-30 06:40:00|27.21|27.04|27.26|27.09|27.26|27.09|27.21|27.04|30
1743317100000|2025-03-30 06:45:00|27.25|27.08|27.28|27.11|27.32|27.15|27.25|27.08|54
1743317400000|2025-03-30 06:50:00|27.27|27.1|27.23|27.06|27.27|27.1|27.21|27.04|41
1743317700000|2025-03-30 06:55:00|27.22|27.05|27.24|27.07|27.26|27.09|27.22|27.05|22
1743318000000|2025-03-30 07:00:00|27.25|27.08|27.28|27.11|27.32|27.15|27.25|27.08|66
1743318300000|2025-03-30 07:05:00|27.27|27.1|27.29|27.12|27.3|27.13|27.25|27.08|35
1743318600000|2025-03-30 07:10:00|27.28|27.11|27.32|27.15|27.32|27.15|27.28|27.11|29
1743318900000|2025-03-30 07:15:00|27.31|27.14|27.33|27.16|27.33|27.16|27.27|27.1|37
1743319200000|2025-03-30 07:20:00|27.32|27.15|27.32|27.15|27.32|27.15|27.28|27.11|35
1743319500000|2025-03-30 07:25:00|27.31|27.14|27.29|27.12|27.34|27.17|27.29|27.12|35
1743319800000|2025-03-30 07:30:00|27.28|27.11|27.3|27.13|27.32|27.15|27.25|27.08|44
1743320100000|2025-03-30 07:35:00|27.29|27.12|27.29|27.12|27.32|27.15|27.26|27.09|39
1743320400000|2025-03-30 07:40:00|27.28|27.11|27.23|27.06|27.28|27.11|27.23|27.06|18
1743320700000|2025-03-30 07:45:00|27.22|27.05|27.2|27.03|27.23|27.06|27.19|27.02|45
1743321000000|2025-03-30 07:50:00|27.19|27.02|27.18|27.01|27.21|27.04|27.17|27|37
1743321300000|2025-03-30 07:55:00|27.19|27.02|27.18|27.01|27.21|27.04|27.18|27.01|24
1743321600000|2025-03-30 08:00:00|27.17|27|27.16|26.99|27.19|27.02|27.14|26.97|30
1743321900000|2025-03-30 08:05:00|27.17|27|27.14|26.97|27.18|27.01|27.09|26.92|40
1743322200000|2025-03-30 08:10:00|27.13|26.96|27.12|26.95|27.14|26.97|27.06|26.89|32
1743322500000|2025-03-30 08:15:00|27.13|26.96|27.15|26.98|27.15|26.98|27.09|26.92|48
1743322800000|2025-03-30 08:20:00|27.14|26.97|27.16|26.99|27.17|27|27.11|26.94|53
1743323100000|2025-03-30 08:25:00|27.15|26.98|27.14|26.97|27.16|26.99|27.13|26.96|40
1743323400000|2025-03-30 08:30:00|27.13|26.96|27.22|27.05|27.23|27.06|27.13|26.96|45
1743323700000|2025-03-30 08:35:00|27.23|27.06|27.22|27.05|27.23|27.06|27.18|27.01|35
1743324000000|2025-03-30 08:40:00|27.21|27.04|27.19|27.02|27.22|27.05|27.19|27.02|26
1743324300000|2025-03-30 08:45:00|27.2|27.03|27.3|27.13|27.3|27.13|27.19|27.02|47
1743324600000|2025-03-30 08:50:00|27.31|27.14|27.31|27.14|27.32|27.15|27.27|27.1|44
1743324900000|2025-03-30 08:55:00|27.32|27.15|27.31|27.14|27.32|27.15|27.29|27.12|26
1743325200000|2025-03-30 09:00:00|27.32|27.15|27.25|27.08|27.32|27.15|27.25|27.08|34
1743325500000|2025-03-30 09:05:00|27.24|27.07|27.23|27.06|27.24|27.07|27.2|27.03|37
1743325800000|2025-03-30 09:10:00|27.22|27.05|27.2|27.03|27.22|27.05|27.18|27.01|31
1743326100000|2025-03-30 09:15:00|27.21|27.04|27.22|27.05|27.24|27.07|27.17|27|59
1743326400000|2025-03-30 09:20:00|27.21|27.04|27.24|27.07|27.25|27.08|27.21|27.04|24
1743326700000|2025-03-30 09:25:00|27.23|27.06|27.23|27.06|27.26|27.09|27.22|27.05|23
1743327000000|2025-03-30 09:30:00|27.24|27.07|27.25|27.08|27.32|27.15|27.24|27.07|72
1743327300000|2025-03-30 09:35:00|27.24|27.07|27.23|27.06|27.27|27.1|27.21|27.04|44
1743327600000|2025-03-30 09:40:00|27.22|27.05|27.24|27.07|27.24|27.07|27.21|27.04|23
1743327900000|2025-03-30 09:45:00|27.25|27.08|27.24|27.07|27.27|27.1|27.24|27.07|36
1743328200000|2025-03-30 09:50:00|27.23|27.06|27.24|27.07|27.25|27.08|27.2|27.03|33
1743328500000|2025-03-30 09:55:00|27.23|27.06|27.24|27.07|27.25|27.08|27.22|27.05|24
1743328800000|2025-03-30 10:00:00|27.23|27.06|27.24|27.07|27.24|27.07|27.19|27.02|39
1743329100000|2025-03-30 10:05:00|27.23|27.06|27.26|27.09|27.26|27.09|27.2|27.03|46
1743329400000|2025-03-30 10:10:00|27.25|27.08|27.26|27.09|27.3|27.13|27.24|27.07|52
1743329700000|2025-03-30 10:15:00|27.25|27.08|27.13|26.96|27.25|27.08|27.13|26.96|58
1743330000000|2025-03-30 10:20:00|27.12|26.95|27.08|26.91|27.13|26.96|27.04|26.87|46
1743330300000|2025-03-30 10:25:00|27.07|26.9|27.06|26.89|27.07|26.9|27.04|26.87|52
1743330600000|2025-03-30 10:30:00|27.05|26.88|27.01|26.84|27.07|26.9|27|26.83|48
1743330900000|2025-03-30 10:35:00|27|26.83|26.99|26.82|27.01|26.84|26.94|26.77|56
1743331200000|2025-03-30 10:40:00|27|26.83|26.94|26.77|27.01|26.84|26.94|26.77|40
1743331500000|2025-03-30 10:45:00|26.95|26.78|27.01|26.84|27.02|26.85|26.94|26.77|61
1743331800000|2025-03-30 10:50:00|27.02|26.85|27.03|26.86|27.05|26.88|27.01|26.84|22
1743332100000|2025-03-30 10:55:00|27.04|26.87|26.97|26.8|27.04|26.87|26.96|26.79|38
1743332400000|2025-03-30 11:00:00|26.98|26.81|26.99|26.82|27.05|26.88|26.95|26.78|51
1743332700000|2025-03-30 11:05:00|26.98|26.81|27.08|26.91|27.08|26.91|26.98|26.81|42
1743333000000|2025-03-30 11:10:00|27.09|26.92|27.11|26.94|27.12|26.95|27.07|26.9|28
1743333300000|2025-03-30 11:15:00|27.12|26.95|27.13|26.96|27.16|26.99|27.1|26.93|39
1743333600000|2025-03-30 11:20:00|27.14|26.97|27.08|26.91|27.15|26.98|27.03|26.86|60
1743333900000|2025-03-30 11:25:00|27.07|26.9|27.06|26.89|27.08|26.91|27|26.83|61
1743334200000|2025-03-30 11:30:00|27.07|26.9|27.01|26.84|27.11|26.94|26.99|26.82|55
1743334500000|2025-03-30 11:35:00|27.02|26.85|27|26.83|27.04|26.87|26.98|26.81|70
1743334800000|2025-03-30 11:40:00|27.01|26.84|27.07|26.9|27.07|26.9|26.99|26.82|51
1743335100000|2025-03-30 11:45:00|27.06|26.89|27.08|26.91|27.08|26.91|27.02|26.85|60
1743335400000|2025-03-30 11:50:00|27.07|26.9|27.1|26.93|27.14|26.97|27.07|26.9|35
1743335700000|2025-03-30 11:55:00|27.09|26.92|27.1|26.93|27.11|26.94|27.08|26.91|49
1743336000000|2025-03-30 12:00:00|27.09|26.92|27.02|26.85|27.11|26.94|27.02|26.85|70
1743336300000|2025-03-30 12:05:00|27.03|26.86|27.05|26.88|27.05|26.88|27|26.83|41
1743336600000|2025-03-30 12:10:00|27.06|26.89|27.06|26.89|27.07|26.9|27.03|26.86|41
1743336900000|2025-03-30 12:15:00|27.05|26.88|27.09|26.92|27.09|26.92|27.03|26.86|39
1743337200000|2025-03-30 12:20:00|27.08|26.91|27.1|26.93|27.1|26.93|27.04|26.87|38
1743337500000|2025-03-30 12:25:00|27.11|26.94|27.15|26.98|27.16|26.99|27.1|26.93|40
1743337800000|2025-03-30 12:30:00|27.16|26.99|27.07|26.9|27.17|27|27.07|26.9|72
1743338100000|2025-03-30 12:35:00|27.06|26.89|27.07|26.9|27.1|26.93|27.06|26.89|31
1743338400000|2025-03-30 12:40:00|27.08|26.91|27.03|26.86|27.08|26.91|27.03|26.86|44
1743338700000|2025-03-30 12:45:00|27.02|26.85|27.02|26.85|27.04|26.87|26.99|26.82|49
1743339000000|2025-03-30 12:50:00|27.01|26.84|27.04|26.87|27.06|26.89|27.01|26.84|56
1743339300000|2025-03-30 12:55:00|27.05|26.88|27.04|26.87|27.05|26.88|27.01|26.84|70
1743339600000|2025-03-30 13:00:00|27.03|26.86|27|26.83|27.05|26.88|26.97|26.8|57
1743339900000|2025-03-30 13:05:00|26.99|26.82|27|26.83|27|26.83|26.95|26.78|44
1743340200000|2025-03-30 13:10:00|26.99|26.82|27.02|26.85|27.02|26.85|26.98|26.81|31
1743340500000|2025-03-30 13:15:00|27.03|26.86|27.05|26.88|27.06|26.89|27.01|26.84|53
1743340800000|2025-03-30 13:20:00|27.04|26.87|26.97|26.8|27.05|26.88|26.96|26.79|55
1743341100000|2025-03-30 13:25:00|26.96|26.79|26.93|26.76|26.97|26.8|26.93|26.76|24
1743341400000|2025-03-30 13:30:00|26.94|26.77|26.79|26.62|26.95|26.78|26.69|26.52|144
1743341700000|2025-03-30 13:35:00|26.78|26.61|26.78|26.61|26.85|26.68|26.76|26.59|122
1743342000000|2025-03-30 13:40:00|26.79|26.62|26.88|26.71|26.88|26.71|26.75|26.58|85
1743342300000|2025-03-30 13:45:00|26.87|26.7|26.84|26.67|26.9|26.73|26.81|26.64|92
1743342600000|2025-03-30 13:50:00|26.85|26.68|26.79|26.62|26.86|26.69|26.76|26.59|96
1743342900000|2025-03-30 13:55:00|26.78|26.61|26.73|26.56|26.79|26.62|26.71|26.54|78
1743343200000|2025-03-30 14:00:00|26.72|26.55|26.74|26.57|26.77|26.6|26.68|26.51|113
1743343500000|2025-03-30 14:05:00|26.73|26.56|26.71|26.54|26.77|26.6|26.71|26.54|115
1743343800000|2025-03-30 14:10:00|26.72|26.55|26.77|26.6|26.78|26.61|26.71|26.54|80
1743344100000|2025-03-30 14:15:00|26.76|26.59|26.86|26.69|26.89|26.72|26.74|26.57|96
1743344400000|2025-03-30 14:20:00|26.88|26.71|26.85|26.68|26.91|26.74|26.85|26.68|45
1743344700000|2025-03-30 14:25:00|26.86|26.69|26.82|26.65|26.86|26.69|26.79|26.62|61
1743345000000|2025-03-30 14:30:00|26.81|26.64|26.83|26.66|26.9|26.73|26.81|26.64|51
1743345300000|2025-03-30 14:35:00|26.84|26.67|26.86|26.69|26.9|26.73|26.83|26.66|52
1743345600000|2025-03-30 14:40:00|26.85|26.68|26.86|26.69|26.89|26.72|26.8|26.63|68
1743345900000|2025-03-30 14:45:00|26.85|26.68|26.97|26.8|26.97|26.8|26.84|26.67|57
1743346200000|2025-03-30 14:50:00|26.96|26.79|27.01|26.84|27.02|26.85|26.94|26.77|82
1743346500000|2025-03-30 14:55:00|27|26.83|26.94|26.77|27.02|26.85|26.9|26.73|52
1743346800000|2025-03-30 15:00:00|26.93|26.76|26.97|26.8|26.99|26.82|26.91|26.74|56
1743347100000|2025-03-30 15:05:00|26.98|26.81|26.96|26.79|27|26.83|26.95|26.78|51
1743347400000|2025-03-30 15:10:00|26.97|26.8|27.02|26.85|27.03|26.86|26.95|26.78|36
1743347700000|2025-03-30 15:15:00|27.03|26.86|27.02|26.85|27.07|26.9|27.02|26.85|38
1743348000000|2025-03-30 15:20:00|27.03|26.86|26.99|26.82|27.05|26.88|26.99|26.82|37
1743348300000|2025-03-30 15:25:00|27|26.83|26.95|26.78|27|26.83|26.93|26.76|34
1743348600000|2025-03-30 15:30:00|26.94|26.77|26.94|26.77|26.98|26.81|26.92|26.75|30
1743348900000|2025-03-30 15:35:00|26.93|26.76|26.89|26.72|26.94|26.77|26.89|26.72|41
1743349200000|2025-03-30 15:40:00|26.88|26.71|26.88|26.71|26.9|26.73|26.85|26.68|50
1743349500000|2025-03-30 15:45:00|26.87|26.7|26.92|26.75|26.94|26.77|26.86|26.69|32
1743349800000|2025-03-30 15:50:00|26.93|26.76|26.87|26.7|26.93|26.76|26.87|26.7|24
1743350100000|2025-03-30 15:55:00|26.88|26.71|26.87|26.7|26.91|26.74|26.86|26.69|19
1743350400000|2025-03-30 16:00:00|26.86|26.69|26.9|26.73|26.9|26.73|26.86|26.69|37
1743350700000|2025-03-30 16:05:00|26.91|26.74|26.91|26.74|26.94|26.77|26.9|26.73|17
1743351000000|2025-03-30 16:10:00|26.92|26.75|26.89|26.72|26.93|26.76|26.87|26.7|16
1743351300000|2025-03-30 16:15:00|26.9|26.73|26.88|26.71|26.92|26.75|26.87|26.7|21
1743351600000|2025-03-30 16:20:00|26.87|26.7|26.85|26.68|26.89|26.72|26.84|26.67|21
1743351900000|2025-03-30 16:25:00|26.84|26.67|26.78|26.61|26.86|26.69|26.77|26.6|16
1743352200000|2025-03-30 16:30:00|26.77|26.6|26.74|26.57|26.79|26.62|26.7|26.53|40
1743352500000|2025-03-30 16:35:00|26.73|26.56|26.76|26.59|26.76|26.59|26.67|26.5|58
1743352800000|2025-03-30 16:40:00|26.77|26.6|26.75|26.58|26.78|26.61|26.71|26.54|35
1743353100000|2025-03-30 16:45:00|26.74|26.57|26.72|26.55|26.79|26.62|26.71|26.54|39
1743353400000|2025-03-30 16:50:00|26.71|26.54|26.71|26.54|26.74|26.57|26.67|26.5|60
1743353700000|2025-03-30 16:55:00|26.7|26.53|26.71|26.54|26.72|26.55|26.63|26.46|40
1743354000000|2025-03-30 17:00:00|26.7|26.53|26.69|26.52|26.75|26.58|26.69|26.52|28
1743354300000|2025-03-30 17:05:00|26.7|26.53|26.73|26.56|26.75|26.58|26.64|26.47|57
1743354600000|2025-03-30 17:10:00|26.74|26.57|26.78|26.61|26.79|26.62|26.74|26.57|27
1743354900000|2025-03-30 17:15:00|26.79|26.62|26.82|26.65|26.83|26.66|26.76|26.59|34
1743355200000|2025-03-30 17:20:00|26.81|26.64|26.83|26.66|26.85|26.68|26.81|26.64|25
1743355500000|2025-03-30 17:25:00|26.84|26.67|26.84|26.67|26.86|26.69|26.83|26.66|25
1743355800000|2025-03-30 17:30:00|26.85|26.68|26.88|26.71|26.9|26.73|26.85|26.68|30
1743356100000|2025-03-30 17:35:00|26.89|26.72|26.91|26.74|26.95|26.78|26.88|26.71|25
1743356400000|2025-03-30 17:40:00|26.9|26.73|26.88|26.71|26.91|26.74|26.86|26.69|15
1743356700000|2025-03-30 17:45:00|26.87|26.7|26.85|26.68|26.88|26.71|26.81|26.64|32
1743357000000|2025-03-30 17:50:00|26.84|26.67|26.89|26.72|26.89|26.72|26.83|26.66|18
1743357300000|2025-03-30 17:55:00|26.88|26.71|26.88|26.71|26.9|26.73|26.87|26.7|9
1743357600000|2025-03-30 18:00:00|26.89|26.72|26.95|26.78|26.95|26.78|26.89|26.72|37
1743357900000|2025-03-30 18:05:00|26.96|26.79|27.08|26.91|27.09|26.92|26.96|26.79|37
1743358200000|2025-03-30 18:10:00|27.09|26.92|27.03|26.86|27.09|26.92|27.03|26.86|41
1743358500000|2025-03-30 18:15:00|27.04|26.87|27.04|26.87|27.07|26.9|27.01|26.84|35
1743358800000|2025-03-30 18:20:00|27.05|26.88|27.09|26.92|27.11|26.94|27.02|26.85|33
1743359100000|2025-03-30 18:25:00|27.08|26.91|27.11|26.94|27.12|26.95|27.08|26.91|26
1743359400000|2025-03-30 18:30:00|27.12|26.95|27.06|26.89|27.12|26.95|27.05|26.88|33
1743359700000|2025-03-30 18:35:00|27.07|26.9|27.06|26.89|27.08|26.91|27.05|26.88|21
1743360000000|2025-03-30 18:40:00|27.07|26.9|27.02|26.85|27.1|26.93|27.01|26.84|37
1743360300000|2025-03-30 18:45:00|27.03|26.86|27.11|26.94|27.11|26.94|27.03|26.86|27
1743360600000|2025-03-30 18:50:00|27.1|26.93|27.11|26.94|27.11|26.94|27.08|26.91|16
1743360900000|2025-03-30 18:55:00|27.1|26.93|27.1|26.93|27.14|26.97|27.08|26.91|35
1743361200000|2025-03-30 19:00:00|27.11|26.94|27.12|26.95|27.13|26.96|27.08|26.91|66
1743361500000|2025-03-30 19:05:00|27.13|26.96|27.08|26.91|27.13|26.96|27.07|26.9|32
1743361800000|2025-03-30 19:10:00|27.07|26.9|27.04|26.87|27.07|26.9|27.03|26.86|18
1743362100000|2025-03-30 19:15:00|27.05|26.88|27.01|26.84|27.05|26.88|27.01|26.84|23
1743362400000|2025-03-30 19:20:00|27.02|26.85|27.03|26.86|27.03|26.86|27|26.83|19
1743362700000|2025-03-30 19:25:00|27.02|26.85|27.01|26.84|27.02|26.85|27.01|26.84|10
1743363000000|2025-03-30 19:30:00|27.02|26.85|27.11|26.74|27.13|26.87|27.01|26.74|29
1743363300000|2025-03-30 19:35:00|27.12|26.75|27.11|26.74|27.13|26.76|27.08|26.71|30
1743363600000|2025-03-30 19:40:00|27.12|26.75|27.09|26.72|27.12|26.75|27.09|26.72|8
1743363900000|2025-03-30 19:45:00|27.08|26.71|27.08|26.71|27.1|26.73|27.06|26.69|25
1743364200000|2025-03-30 19:50:00|27.07|26.7|27.08|26.71|27.09|26.72|27.05|26.68|24
1743364500000|2025-03-30 19:55:00|27.09|26.72|27.08|26.71|27.09|26.72|27.08|26.71|14
1743364800000|2025-03-30 20:00:00|27.07|26.7|27|26.63|27.07|26.7|27|26.63|38
1743365100000|2025-03-30 20:05:00|26.98|26.61|27.01|26.64|27.01|26.64|26.95|26.58|36
1743365400000|2025-03-30 20:10:00|27|26.63|27.04|26.67|27.04|26.67|26.98|26.61|25
1743365700000|2025-03-30 20:15:00|27.05|26.68|27.05|26.68|27.08|26.71|27.05|26.68|17
1743366000000|2025-03-30 20:20:00|27.04|26.67|27.02|26.65|27.06|26.69|27.02|26.65|23
1743366300000|2025-03-30 20:25:00|27.03|26.66|26.99|26.62|27.03|26.66|26.98|26.61|23
1743366600000|2025-03-30 20:30:00|27|26.63|26.99|26.62|27.02|26.65|26.98|26.61|38
1743366900000|2025-03-30 20:35:00|27|26.63|26.98|26.61|27.03|26.66|26.98|26.61|21
1743367200000|2025-03-30 20:40:00|26.97|26.6|26.95|26.58|26.97|26.6|26.94|26.57|13
1743367500000|2025-03-30 20:45:00|26.94|26.57|26.98|26.61|26.99|26.62|26.94|26.57|17
1743367800000|2025-03-30 20:50:00|26.97|26.6|26.95|26.58|26.99|26.62|26.94|26.57|19
1743368100000|2025-03-30 20:55:00|26.94|26.57|26.99|26.62|26.99|26.62|26.93|26.56|22
1743368400000|2025-03-30 21:00:00|26.98|26.61|27.01|26.64|27.05|26.68|26.98|26.61|48
1743368700000|2025-03-30 21:05:00|27|26.63|27|26.63|27.01|26.64|26.98|26.61|21
1743369000000|2025-03-30 21:10:00|27.01|26.64|27.09|26.72|27.09|26.72|27.01|26.64|27
1743369300000|2025-03-30 21:15:00|27.1|26.73|27|26.83|27.1|26.85|26.97|26.67|41
1743369600000|2025-03-30 21:20:00|26.99|26.82|26.94|26.77|27|26.83|26.94|26.77|18
1743369900000|2025-03-30 21:25:00|26.95|26.78|26.97|26.8|26.99|26.82|26.95|26.78|19
1743370200000|2025-03-30 21:30:00|26.98|26.81|26.92|26.75|26.98|26.81|26.92|26.75|17
1743370500000|2025-03-30 21:35:00|26.91|26.74|26.89|26.72|26.91|26.74|26.87|26.7|11
1743370800000|2025-03-30 21:40:00|26.88|26.71|26.86|26.69|26.88|26.71|26.86|26.69|6
1743371100000|2025-03-30 21:45:00|26.85|26.68|26.79|26.62|26.85|26.68|26.79|26.62|14
1743371400000|2025-03-30 21:50:00|26.78|26.61|26.72|26.55|26.79|26.62|26.72|26.55|12
1743371700000|2025-03-30 21:55:00|26.73|26.56|26.78|26.61|26.79|26.62|26.71|26.54|32
1743372000000|2025-03-30 22:00:00|26.77|26.6|26.64|26.47|26.77|26.6|26.63|26.46|50
1743372300000|2025-03-30 22:05:00|26.63|26.46|26.48|26.31|26.64|26.47|26.47|26.3|66
1743372600000|2025-03-30 22:10:00|26.49|26.32|26.6|26.43|26.61|26.44|26.48|26.31|52
1743372900000|2025-03-30 22:15:00|26.59|26.42|26.59|26.42|26.62|26.45|26.56|26.39|47
1743373200000|2025-03-30 22:20:00|26.58|26.41|26.66|26.49|26.69|26.52|26.54|26.37|59
1743373500000|2025-03-30 22:25:00|26.67|26.5|26.73|26.56|26.75|26.58|26.66|26.49|51
1743373800000|2025-03-30 22:30:00|26.74|26.57|26.85|26.68|26.85|26.68|26.72|26.55|72
1743374100000|2025-03-30 22:35:00|26.86|26.69|27.03|26.86|27.08|26.91|26.86|26.69|94
1743374400000|2025-03-30 22:40:00|27.02|26.85|26.95|26.78|27.02|26.85|26.94|26.77|88
1743374700000|2025-03-30 22:45:00|26.96|26.79|26.96|26.79|27.01|26.84|26.92|26.75|78
1743375000000|2025-03-30 22:50:00|26.95|26.78|26.92|26.75|26.99|26.82|26.9|26.73|65
1743375300000|2025-03-30 22:55:00|26.91|26.74|26.93|26.76|26.94|26.77|26.89|26.72|37
1743375600000|2025-03-30 23:00:00|26.92|26.75|26.8|26.63|26.93|26.76|26.8|26.63|91
1743375900000|2025-03-30 23:05:00|26.79|26.62|26.85|26.68|26.85|26.68|26.78|26.61|58
1743376200000|2025-03-30 23:10:00|26.84|26.67|26.83|26.66|26.91|26.74|26.83|26.66|84
1743376500000|2025-03-30 23:15:00|26.82|26.65|26.85|26.68|26.86|26.69|26.8|26.63|123
1743376800000|2025-03-30 23:20:00|26.86|26.69|26.7|26.53|26.86|26.69|26.69|26.52|92
1743377100000|2025-03-30 23:25:00|26.71|26.54|26.67|26.5|26.76|26.59|26.67|26.5|69
1743377400000|2025-03-30 23:30:00|26.65|26.48|26.7|26.53|26.71|26.54|26.65|26.48|85
1743377700000|2025-03-30 23:35:00|26.69|26.52|26.76|26.59|26.79|26.62|26.67|26.5|60
1743378000000|2025-03-30 23:40:00|26.78|26.61|26.82|26.65|26.84|26.67|26.76|26.59|41
1743378300000|2025-03-30 23:45:00|26.81|26.64|26.77|26.6|26.84|26.67|26.73|26.56|67
1743378600000|2025-03-30 23:50:00|26.76|26.59|26.81|26.64|26.81|26.64|26.74|26.57|56
1743378900000|2025-03-30 23:55:00|26.82|26.65|26.83|26.66|26.85|26.68|26.78|26.61|27
1743379200000|2025-03-31 00:00:00|26.82|26.65|26.88|26.71|26.88|26.71|26.8|26.63|108
1743379500000|2025-03-31 00:05:00|26.87|26.7|26.82|26.65|26.88|26.71|26.78|26.61|81
1743379800000|2025-03-31 00:10:00|26.81|26.64|26.82|26.65|26.9|26.73|26.81|26.64|82
1743380100000|2025-03-31 00:15:00|26.81|26.64|26.78|26.61|26.85|26.68|26.75|26.58|103
1743380400000|2025-03-31 00:20:00|26.77|26.6|26.66|26.49|26.78|26.61|26.65|26.48|104
1743380700000|2025-03-31 00:25:00|26.67|26.5|26.64|26.47|26.69|26.52|26.63|26.46|71
1743381000000|2025-03-31 00:30:00|26.65|26.48|26.49|26.32|26.65|26.48|26.45|26.28|91
1743381300000|2025-03-31 00:35:00|26.48|26.31|26.39|26.22|26.5|26.33|26.36|26.19|88
1743381600000|2025-03-31 00:40:00|26.4|26.23|26.39|26.22|26.41|26.24|26.28|26.11|132
1743381900000|2025-03-31 00:45:00|26.38|26.21|26.4|26.23|26.44|26.27|26.32|26.15|105
1743382200000|2025-03-31 00:50:00|26.41|26.24|26.41|26.24|26.47|26.3|26.37|26.2|81
1743382500000|2025-03-31 00:55:00|26.42|26.25|26.46|26.29|26.51|26.34|26.41|26.24|65
1743382800000|2025-03-31 01:00:00|26.47|26.3|26.65|26.48|26.74|26.57|26.42|26.25|117
1743383100000|2025-03-31 01:05:00|26.66|26.49|26.69|26.52|26.77|26.6|26.64|26.47|101
1743383400000|2025-03-31 01:10:00|26.7|26.53|26.73|26.56|26.76|26.59|26.65|26.48|71
1743383700000|2025-03-31 01:15:00|26.72|26.55|26.73|26.56|26.8|26.63|26.68|26.51|86
1743384000000|2025-03-31 01:20:00|26.72|26.55|26.81|26.64|26.81|26.64|26.71|26.54|66
1743384300000|2025-03-31 01:25:00|26.82|26.65|26.88|26.71|26.95|26.78|26.82|26.65|78
1743384600000|2025-03-31 01:30:00|26.87|26.7|26.82|26.65|26.88|26.71|26.8|26.63|108
1743384900000|2025-03-31 01:35:00|26.81|26.64|26.83|26.66|26.83|26.66|26.72|26.55|65
1743385200000|2025-03-31 01:40:00|26.81|26.64|26.79|26.62|26.83|26.66|26.75|26.58|67
1743385500000|2025-03-31 01:45:00|26.8|26.63|26.77|26.6|26.84|26.67|26.73|26.56|75
1743385800000|2025-03-31 01:50:00|26.76|26.59|26.75|26.58|26.79|26.62|26.71|26.54|93
1743386100000|2025-03-31 01:55:00|26.74|26.57|26.8|26.63|26.82|26.65|26.73|26.56|45
1743386400000|2025-03-31 02:00:00|26.81|26.64|26.68|26.51|26.82|26.65|26.67|26.5|68
1743386700000|2025-03-31 02:05:00|26.69|26.52|26.68|26.51|26.71|26.54|26.63|26.46|57
1743387000000|2025-03-31 02:10:00|26.69|26.52|26.66|26.49|26.74|26.57|26.64|26.47|75
1743387300000|2025-03-31 02:15:00|26.65|26.48|26.69|26.52|26.75|26.58|26.65|26.48|89
1743387600000|2025-03-31 02:20:00|26.68|26.51|26.61|26.44|26.7|26.53|26.58|26.41|78
1743387900000|2025-03-31 02:25:00|26.6|26.43|26.62|26.45|26.63|26.46|26.58|26.41|30
1743388200000|2025-03-31 02:30:00|26.61|26.44|26.66|26.49|26.68|26.51|26.59|26.42|79
1743388500000|2025-03-31 02:35:00|26.67|26.5|26.67|26.5|26.74|26.57|26.66|26.49|63
1743388800000|2025-03-31 02:40:00|26.66|26.49|26.77|26.6|26.79|26.62|26.65|26.48|68
1743389100000|2025-03-31 02:45:00|26.78|26.61|26.78|26.61|26.81|26.64|26.74|26.57|49
1743389400000|2025-03-31 02:50:00|26.79|26.62|26.82|26.65|26.84|26.67|26.78|26.61|70
1743389700000|2025-03-31 02:55:00|26.81|26.64|26.72|26.55|26.81|26.64|26.71|26.54|37
1743390000000|2025-03-31 03:00:00|26.71|26.54|26.79|26.62|26.79|26.62|26.67|26.5|46
1743390300000|2025-03-31 03:05:00|26.78|26.61|26.66|26.49|26.79|26.62|26.66|26.49|50
1743390600000|2025-03-31 03:10:00|26.67|26.5|26.6|26.43|26.68|26.51|26.59|26.42|86
1743390900000|2025-03-31 03:15:00|26.59|26.42|26.56|26.39|26.61|26.44|26.54|26.37|78
1743391200000|2025-03-31 03:20:00|26.55|26.38|26.64|26.47|26.65|26.48|26.54|26.37|49
1743391500000|2025-03-31 03:25:00|26.65|26.48|26.66|26.49|26.68|26.51|26.61|26.44|44
1743391800000|2025-03-31 03:30:00|26.65|26.48|26.6|26.43|26.69|26.52|26.58|26.41|60
1743392100000|2025-03-31 03:35:00|26.59|26.42|26.58|26.41|26.59|26.42|26.54|26.37|51
1743392400000|2025-03-31 03:40:00|26.59|26.42|26.54|26.37|26.59|26.42|26.53|26.36|42
1743392700000|2025-03-31 03:45:00|26.53|26.36|26.49|26.32|26.55|26.38|26.49|26.32|59
1743393000000|2025-03-31 03:50:00|26.5|26.33|26.47|26.3|26.54|26.37|26.45|26.28|49
1743393300000|2025-03-31 03:55:00|26.48|26.31|26.49|26.32|26.51|26.34|26.46|26.29|25
1743393600000|2025-03-31 04:00:00|26.5|26.33|26.57|26.4|26.6|26.43|26.49|26.32|48
1743393900000|2025-03-31 04:05:00|26.59|26.42|26.63|26.46|26.63|26.46|26.55|26.38|54
1743394200000|2025-03-31 04:10:00|26.62|26.45|26.56|26.39|26.63|26.46|26.54|26.37|39
1743394500000|2025-03-31 04:15:00|26.57|26.4|26.43|26.26|26.58|26.41|26.42|26.25|51
1743394800000|2025-03-31 04:20:00|26.42|26.25|26.41|26.24|26.46|26.29|26.4|26.23|43
1743395100000|2025-03-31 04:25:00|26.4|26.23|26.43|26.26|26.43|26.26|26.35|26.18|47
1743395400000|2025-03-31 04:30:00|26.42|26.25|26.44|26.27|26.45|26.28|26.37|26.2|66
1743395700000|2025-03-31 04:35:00|26.45|26.28|26.55|26.38|26.55|26.38|26.42|26.25|52
1743396000000|2025-03-31 04:40:00|26.54|26.37|26.57|26.4|26.6|26.43|26.54|26.37|40
1743396300000|2025-03-31 04:45:00|26.58|26.41|26.61|26.44|26.65|26.48|26.57|26.4|52
1743396600000|2025-03-31 04:50:00|26.6|26.43|26.58|26.41|26.6|26.43|26.5|26.33|38
1743396900000|2025-03-31 04:55:00|26.59|26.42|26.58|26.41|26.61|26.44|26.55|26.38|29
1743397200000|2025-03-31 05:00:00|26.59|26.42|26.67|26.5|26.7|26.53|26.56|26.39|39
1743397500000|2025-03-31 05:05:00|26.68|26.51|26.72|26.55|26.77|26.6|26.68|26.51|94
1743397800000|2025-03-31 05:10:00|26.73|26.56|26.81|26.64|26.82|26.65|26.72|26.55|136
1743398100000|2025-03-31 05:15:00|26.82|26.65|26.8|26.63|26.82|26.65|26.73|26.56|166
1743398400000|2025-03-31 05:20:00|26.79|26.62|26.83|26.66|26.83|26.66|26.79|26.62|161
1743398700000|2025-03-31 05:25:00|26.82|26.65|26.8|26.63|26.84|26.67|26.79|26.62|150
1743399000000|2025-03-31 05:30:00|26.81|26.64|26.75|26.58|26.81|26.64|26.74|26.57|110
1743399300000|2025-03-31 05:35:00|26.74|26.57|26.74|26.57|26.78|26.61|26.73|26.56|121
1743399600000|2025-03-31 05:40:00|26.73|26.56|26.76|26.59|26.77|26.6|26.72|26.55|94
1743399900000|2025-03-31 05:45:00|26.77|26.6|26.72|26.55|26.77|26.6|26.72|26.55|110
1743400200000|2025-03-31 05:50:00|26.73|26.56|26.74|26.57|26.76|26.59|26.71|26.54|169
1743400500000|2025-03-31 05:55:00|26.75|26.58|26.71|26.54|26.76|26.59|26.7|26.53|101
1743400800000|2025-03-31 06:00:00|26.72|26.55|26.68|26.51|26.77|26.6|26.66|26.49|85
1743401100000|2025-03-31 06:05:00|26.67|26.5|26.69|26.52|26.69|26.52|26.6|26.43|127
1743401400000|2025-03-31 06:10:00|26.68|26.51|26.57|26.4|26.7|26.53|26.57|26.4|82
1743401700000|2025-03-31 06:15:00|26.58|26.41|26.58|26.41|26.63|26.46|26.57|26.4|168
1743402000000|2025-03-31 06:20:00|26.57|26.4|26.61|26.44|26.64|26.47|26.57|26.4|63
1743402300000|2025-03-31 06:25:00|26.6|26.43|26.54|26.37|26.6|26.43|26.53|26.36|23
1743402600000|2025-03-31 06:30:00|26.55|26.38|26.55|26.38|26.58|26.41|26.51|26.34|40
1743402900000|2025-03-31 06:35:00|26.56|26.39|26.5|26.33|26.57|26.4|26.47|26.3|50
1743403200000|2025-03-31 06:40:00|26.51|26.34|26.56|26.39|26.57|26.4|26.49|26.32|32
1743403500000|2025-03-31 06:45:00|26.55|26.38|26.5|26.33|26.6|26.43|26.49|26.32|53
1743403800000|2025-03-31 06:50:00|26.49|26.32|26.43|26.26|26.5|26.33|26.43|26.26|29
1743404100000|2025-03-31 06:55:00|26.44|26.27|26.43|26.26|26.47|26.3|26.42|26.25|30
1743404400000|2025-03-31 07:00:00|26.44|26.27|26.57|26.4|26.57|26.4|26.42|26.25|83
1743404700000|2025-03-31 07:05:00|26.58|26.41|26.42|26.25|26.6|26.43|26.4|26.23|79
1743405000000|2025-03-31 07:10:00|26.41|26.24|26.35|26.18|26.41|26.24|26.33|26.16|60
1743405300000|2025-03-31 07:15:00|26.36|26.19|26.27|26.1|26.38|26.21|26.24|26.07|73
1743405600000|2025-03-31 07:20:00|26.26|26.09|26.3|26.13|26.32|26.15|26.24|26.07|81
1743405900000|2025-03-31 07:25:00|26.31|26.14|26.29|26.12|26.32|26.15|26.24|26.07|47
1743406200000|2025-03-31 07:30:00|26.28|26.11|26.24|26.07|26.31|26.14|26.23|26.06|78
1743406500000|2025-03-31 07:35:00|26.23|26.06|26.21|26.04|26.28|26.11|26.21|26.04|36
1743406800000|2025-03-31 07:40:00|26.22|26.05|26.19|26.02|26.25|26.08|26.14|25.97|44
1743407100000|2025-03-31 07:45:00|26.2|26.03|26.17|26|26.21|26.04|26.15|25.98|57
1743407400000|2025-03-31 07:50:00|26.18|26.01|26.09|25.95|26.2|26.03|26.09|25.94|48
1743407700000|2025-03-31 07:55:00|26.1|25.96|26.2|26.06|26.2|26.06|26.05|25.91|48
1743408000000|2025-03-31 08:00:00|26.21|26.07|26.36|26.22|26.37|26.23|26.21|26.07|67
1743408300000|2025-03-31 08:05:00|26.37|26.23|26.5|26.36|26.5|26.36|26.35|26.21|67
1743408600000|2025-03-31 08:10:00|26.49|26.35|26.44|26.3|26.51|26.37|26.41|26.27|62
1743408900000|2025-03-31 08:15:00|26.45|26.31|26.37|26.23|26.45|26.31|26.34|26.2|51
1743409200000|2025-03-31 08:20:00|26.36|26.22|26.38|26.24|26.4|26.26|26.33|26.19|47
1743409500000|2025-03-31 08:25:00|26.39|26.25|26.42|26.28|26.45|26.31|26.37|26.23|28
1743409800000|2025-03-31 08:30:00|26.43|26.29|26.42|26.28|26.46|26.32|26.39|26.25|62
1743410100000|2025-03-31 08:35:00|26.43|26.29|26.44|26.3|26.49|26.35|26.43|26.29|51
1743410400000|2025-03-31 08:40:00|26.43|26.29|26.36|26.22|26.45|26.31|26.36|26.22|46
1743410700000|2025-03-31 08:45:00|26.37|26.23|26.36|26.22|26.39|26.25|26.33|26.19|44
1743411000000|2025-03-31 08:50:00|26.37|26.23|26.26|26.12|26.41|26.27|26.26|26.12|45
1743411300000|2025-03-31 08:55:00|26.27|26.13|26.17|26.03|26.28|26.14|26.16|26.02|47
1743411600000|2025-03-31 09:00:00|26.18|26.04|26.14|26|26.21|26.07|26.13|25.99|80
1743411900000|2025-03-31 09:05:00|26.15|26.01|26.16|26.02|26.35|26.21|26.13|25.99|137
1743412200000|2025-03-31 09:10:00|26.17|26.03|26.11|25.97|26.17|26.03|26.08|25.94|111
1743412500000|2025-03-31 09:15:00|26.1|25.96|26.19|26.05|26.2|26.06|26.1|25.96|104
1743412800000|2025-03-31 09:20:00|26.2|26.06|26.2|26.06|26.21|26.07|26.15|26.01|99
1743413100000|2025-03-31 09:25:00|26.19|26.05|26.19|26.05|26.2|26.06|26.15|26.01|68
1743413400000|2025-03-31 09:30:00|26.18|26.04|26.1|25.96|26.22|26.08|26.07|25.93|82
1743413700000|2025-03-31 09:35:00|26.11|25.97|26.1|25.96|26.16|26.02|26.07|25.93|81
1743414000000|2025-03-31 09:40:00|26.09|25.95|26.12|25.98|26.15|26.01|26.06|25.92|86
1743414300000|2025-03-31 09:45:00|26.13|25.99|26.12|25.98|26.14|26|26.07|25.93|106
1743414600000|2025-03-31 09:50:00|26.11|25.97|26.06|25.92|26.13|25.99|26.02|25.88|91
1743414900000|2025-03-31 09:55:00|26.07|25.93|26.1|25.96|26.12|25.98|25.98|25.84|127
1743415200000|2025-03-31 10:00:00|26.09|25.95|26.16|26.02|26.16|26.02|26.07|25.93|102
1743415500000|2025-03-31 10:05:00|26.15|26.01|26.07|25.93|26.17|26.03|26.07|25.93|92
1743415800000|2025-03-31 10:10:00|26.06|25.92|26.06|25.92|26.06|25.92|25.98|25.84|82
1743416100000|2025-03-31 10:15:00|26.05|25.91|25.99|25.85|26.06|25.92|25.95|25.81|68
1743416400000|2025-03-31 10:20:00|26|25.86|26.19|26.05|26.2|26.06|26|25.86|103
1743416700000|2025-03-31 10:25:00|26.2|26.06|26.27|26.13|26.32|26.18|26.18|26.04|121
1743417000000|2025-03-31 10:30:00|26.26|26.12|26.36|26.22|26.36|26.22|26.26|26.12|135
1743417300000|2025-03-31 10:35:00|26.37|26.23|26.43|26.29|26.43|26.29|26.35|26.21|83
1743417600000|2025-03-31 10:40:00|26.44|26.3|26.41|26.27|26.51|26.37|26.4|26.26|56
1743417900000|2025-03-31 10:45:00|26.43|26.29|26.5|26.36|26.54|26.4|26.42|26.28|76
1743418200000|2025-03-31 10:50:00|26.51|26.37|26.51|26.37|26.54|26.4|26.47|26.33|61
1743418500000|2025-03-31 10:55:00|26.52|26.38|26.49|26.35|26.53|26.39|26.48|26.34|43
1743418800000|2025-03-31 11:00:00|26.5|26.36|26.48|26.34|26.52|26.38|26.45|26.31|44
1743419100000|2025-03-31 11:05:00|26.49|26.35|26.38|26.24|26.49|26.35|26.36|26.22|37
1743419400000|2025-03-31 11:10:00|26.37|26.23|26.46|26.32|26.46|26.32|26.37|26.23|34
1743419700000|2025-03-31 11:15:00|26.45|26.31|26.46|26.32|26.51|26.37|26.39|26.25|43
1743420000000|2025-03-31 11:20:00|26.45|26.31|26.41|26.27|26.46|26.32|26.4|26.26|55
1743420300000|2025-03-31 11:25:00|26.42|26.28|26.33|26.19|26.42|26.28|26.33|26.19|29
1743420600000|2025-03-31 11:30:00|26.34|26.2|26.36|26.22|26.4|26.26|26.33|26.19|52
1743420900000|2025-03-31 11:35:00|26.38|26.24|26.43|26.29|26.44|26.3|26.37|26.23|37
1743421200000|2025-03-31 11:40:00|26.42|26.28|26.46|26.32|26.47|26.33|26.41|26.27|30
1743421500000|2025-03-31 11:45:00|26.45|26.31|26.55|26.41|26.55|26.41|26.44|26.3|57
1743421800000|2025-03-31 11:50:00|26.54|26.4|26.65|26.51|26.7|26.56|26.53|26.39|93
1743422100000|2025-03-31 11:55:00|26.66|26.52|26.59|26.45|26.66|26.52|26.56|26.42|58
1743422400000|2025-03-31 12:00:00|26.58|26.44|26.6|26.46|26.77|26.63|26.58|26.44|93
1743422700000|2025-03-31 12:05:00|26.59|26.45|26.6|26.46|26.67|26.53|26.59|26.45|70
1743423000000|2025-03-31 12:10:00|26.59|26.45|26.51|26.37|26.62|26.48|26.51|26.37|52
1743423300000|2025-03-31 12:15:00|26.52|26.38|26.54|26.4|26.55|26.41|26.45|26.31|65
1743423600000|2025-03-31 12:20:00|26.55|26.41|26.55|26.41|26.59|26.45|26.53|26.39|79
1743423900000|2025-03-31 12:25:00|26.56|26.42|26.58|26.44|26.61|26.47|26.55|26.41|52
1743424200000|2025-03-31 12:30:00|26.57|26.43|26.7|26.56|26.71|26.57|26.53|26.39|86
1743424500000|2025-03-31 12:35:00|26.69|26.55|26.7|26.56|26.7|26.56|26.61|26.47|103
1743424800000|2025-03-31 12:40:00|26.71|26.57|26.8|26.66|26.8|26.66|26.69|26.55|65
1743425100000|2025-03-31 12:45:00|26.79|26.65|26.8|26.66|26.8|26.66|26.77|26.63|94
1743425400000|2025-03-31 12:50:00|26.79|26.65|26.96|26.82|27.09|26.95|26.79|26.65|170
1743425700000|2025-03-31 12:55:00|26.95|26.81|26.83|26.69|26.96|26.82|26.82|26.68|89
1743426000000|2025-03-31 13:00:00|26.84|26.7|26.85|26.71|26.86|26.72|26.75|26.61|109
1743426300000|2025-03-31 13:05:00|26.84|26.7|26.82|26.68|26.86|26.72|26.77|26.63|99
1743426600000|2025-03-31 13:10:00|26.81|26.67|26.75|26.61|26.82|26.68|26.74|26.6|63
1743426900000|2025-03-31 13:15:00|26.74|26.6|26.72|26.58|26.8|26.66|26.72|26.58|67
1743427200000|2025-03-31 13:20:00|26.73|26.59|26.66|26.52|26.74|26.6|26.66|26.52|78
1743427500000|2025-03-31 13:25:00|26.67|26.53|26.69|26.55|26.7|26.56|26.66|26.52|55
1743427800000|2025-03-31 13:30:00|26.68|26.54|26.49|26.35|26.71|26.57|26.43|26.29|173
1743428100000|2025-03-31 13:35:00|26.5|26.36|26.54|26.4|26.63|26.49|26.48|26.34|201
1743428400000|2025-03-31 13:40:00|26.53|26.39|26.45|26.31|26.6|26.46|26.44|26.3|131
1743428700000|2025-03-31 13:45:00|26.46|26.32|26.49|26.35|26.5|26.36|26.37|26.23|165
1743429000000|2025-03-31 13:50:00|26.48|26.34|26.66|26.52|26.68|26.54|26.46|26.32|163
1743429300000|2025-03-31 13:55:00|26.68|26.54|26.66|26.52|26.77|26.63|26.66|26.52|84
1743429600000|2025-03-31 14:00:00|26.67|26.53|26.8|26.66|26.82|26.68|26.67|26.53|95
1743429900000|2025-03-31 14:05:00|26.79|26.65|26.85|26.71|26.93|26.79|26.78|26.64|116
1743430200000|2025-03-31 14:10:00|26.86|26.72|26.92|26.78|26.95|26.81|26.85|26.71|132
1743430500000|2025-03-31 14:15:00|26.93|26.79|26.81|26.67|26.99|26.85|26.8|26.66|121
1743430800000|2025-03-31 14:20:00|26.8|26.66|26.82|26.68|26.89|26.75|26.79|26.65|88
1743431100000|2025-03-31 14:25:00|26.81|26.67|26.8|26.66|26.89|26.75|26.79|26.65|97
1743431400000|2025-03-31 14:30:00|26.81|26.67|27.02|26.88|27.04|26.9|26.8|26.66|115
1743431700000|2025-03-31 14:35:00|27.03|26.89|26.95|26.81|27.04|26.9|26.87|26.73|109
1743432000000|2025-03-31 14:40:00|26.94|26.8|26.89|26.75|27.02|26.88|26.86|26.72|96
1743432300000|2025-03-31 14:45:00|26.9|26.76|26.95|26.81|26.96|26.82|26.89|26.75|93
1743432600000|2025-03-31 14:50:00|26.96|26.82|27.02|26.88|27.1|26.96|26.94|26.8|101
1743432900000|2025-03-31 14:55:00|27.03|26.89|26.97|26.83|27.04|26.9|26.94|26.8|46
1743433200000|2025-03-31 15:00:00|26.98|26.84|27.04|26.9|27.1|26.96|26.98|26.84|109
1743433500000|2025-03-31 15:05:00|27.05|26.91|26.94|26.8|27.07|26.93|26.94|26.8|64
1743433800000|2025-03-31 15:10:00|26.93|26.79|26.91|26.77|27|26.86|26.91|26.77|47
1743434100000|2025-03-31 15:15:00|26.92|26.78|26.93|26.79|26.96|26.82|26.9|26.76|51
1743434400000|2025-03-31 15:20:00|26.94|26.8|27|26.86|27|26.86|26.93|26.79|41
1743434700000|2025-03-31 15:25:00|26.99|26.85|26.98|26.84|27.06|26.92|26.98|26.84|82
1743435000000|2025-03-31 15:30:00|26.99|26.85|26.96|26.82|27.01|26.87|26.92|26.78|61
1743435300000|2025-03-31 15:35:00|26.97|26.83|26.93|26.79|26.98|26.84|26.93|26.79|41
1743435600000|2025-03-31 15:40:00|26.94|26.8|26.91|26.77|26.97|26.83|26.91|26.77|46
1743435900000|2025-03-31 15:45:00|26.92|26.78|26.96|26.82|27.02|26.88|26.91|26.77|41
1743436200000|2025-03-31 15:50:00|26.97|26.83|26.99|26.85|27.03|26.89|26.96|26.82|47
1743436500000|2025-03-31 15:55:00|26.98|26.84|26.84|26.7|27|26.86|26.83|26.69|41
1743436800000|2025-03-31 16:00:00|26.83|26.69|26.94|26.8|26.97|26.83|26.82|26.68|72
1743437100000|2025-03-31 16:05:00|26.95|26.81|26.84|26.7|26.96|26.82|26.84|26.7|49
1743437400000|2025-03-31 16:10:00|26.83|26.69|26.78|26.64|26.84|26.7|26.73|26.59|50
1743437700000|2025-03-31 16:15:00|26.77|26.63|26.83|26.69|26.83|26.69|26.75|26.61|43
1743438000000|2025-03-31 16:20:00|26.82|26.68|26.83|26.69|26.88|26.74|26.79|26.65|30
1743438300000|2025-03-31 16:25:00|26.84|26.7|26.9|26.76|26.92|26.78|26.83|26.69|41
1743438600000|2025-03-31 16:30:00|26.89|26.75|26.86|26.72|26.89|26.75|26.82|26.68|45
1743438900000|2025-03-31 16:35:00|26.87|26.73|26.79|26.65|26.87|26.73|26.76|26.62|51
1743439200000|2025-03-31 16:40:00|26.8|26.66|26.8|26.66|26.83|26.69|26.79|26.65|35
1743439500000|2025-03-31 16:45:00|26.79|26.65|26.79|26.65|26.83|26.69|26.74|26.6|44
1743439800000|2025-03-31 16:50:00|26.78|26.64|26.85|26.71|26.85|26.71|26.78|26.64|46
1743440100000|2025-03-31 16:55:00|26.84|26.7|26.72|26.58|26.84|26.7|26.71|26.57|39
1743440400000|2025-03-31 17:00:00|26.71|26.57|26.76|26.62|26.76|26.62|26.71|26.57|35
1743440700000|2025-03-31 17:05:00|26.77|26.63|26.81|26.67|26.82|26.68|26.77|26.63|31
1743441000000|2025-03-31 17:10:00|26.82|26.68|26.8|26.66|26.84|26.7|26.77|26.63|31
1743441300000|2025-03-31 17:15:00|26.79|26.65|26.72|26.58|26.8|26.66|26.71|26.57|42
1743441600000|2025-03-31 17:20:00|26.71|26.57|26.72|26.58|26.72|26.58|26.68|26.54|40
1743441900000|2025-03-31 17:25:00|26.71|26.57|26.71|26.57|26.74|26.6|26.68|26.54|35
1743442200000|2025-03-31 17:30:00|26.7|26.56|26.64|26.5|26.73|26.59|26.62|26.48|40
1743442500000|2025-03-31 17:35:00|26.63|26.49|26.61|26.47|26.64|26.5|26.58|26.44|69
1743442800000|2025-03-31 17:40:00|26.6|26.46|26.57|26.43|26.6|26.46|26.55|26.41|83
1743443100000|2025-03-31 17:45:00|26.56|26.42|26.57|26.43|26.58|26.44|26.47|26.33|99
1743443400000|2025-03-31 17:50:00|26.56|26.42|26.56|26.42|26.63|26.49|26.53|26.39|64
1743443700000|2025-03-31 17:55:00|26.55|26.41|26.54|26.4|26.58|26.44|26.52|26.38|64
1743444000000|2025-03-31 18:00:00|26.55|26.41|26.58|26.44|26.62|26.48|26.55|26.41|69
1743444300000|2025-03-31 18:05:00|26.59|26.45|26.65|26.51|26.67|26.53|26.57|26.43|93
1743444600000|2025-03-31 18:10:00|26.66|26.52|26.65|26.51|26.73|26.59|26.65|26.51|85
1743444900000|2025-03-31 18:15:00|26.64|26.5|26.72|26.58|26.73|26.59|26.64|26.5|69
1743445200000|2025-03-31 18:20:00|26.73|26.59|26.71|26.57|26.74|26.6|26.68|26.54|56
1743445500000|2025-03-31 18:25:00|26.7|26.56|26.75|26.61|26.75|26.61|26.68|26.54|46
1743445800000|2025-03-31 18:30:00|26.74|26.6|26.72|26.58|26.78|26.64|26.69|26.55|76
1743446100000|2025-03-31 18:35:00|26.73|26.59|26.8|26.66|26.81|26.67|26.73|26.59|89
1743446400000|2025-03-31 18:40:00|26.81|26.67|26.83|26.69|26.85|26.71|26.79|26.65|72
1743446700000|2025-03-31 18:45:00|26.84|26.7|26.82|26.68|26.84|26.7|26.77|26.63|98
1743447000000|2025-03-31 18:50:00|26.81|26.67|26.83|26.69|26.84|26.7|26.81|26.67|42
1743447300000|2025-03-31 18:55:00|26.82|26.68|26.76|26.62|26.82|26.68|26.75|26.61|31
1743447600000|2025-03-31 19:00:00|26.75|26.61|26.81|26.67|26.84|26.7|26.75|26.61|72
1743447900000|2025-03-31 19:05:00|26.82|26.68|26.85|26.71|26.85|26.71|26.81|26.67|52
1743448200000|2025-03-31 19:10:00|26.84|26.7|26.83|26.69|26.86|26.72|26.83|26.69|28
1743448500000|2025-03-31 19:15:00|26.84|26.7|26.81|26.67|26.85|26.71|26.8|26.66|42
1743448800000|2025-03-31 19:20:00|26.8|26.66|26.8|26.66|26.84|26.7|26.8|26.66|25
1743449100000|2025-03-31 19:25:00|26.79|26.65|26.75|26.61|26.79|26.65|26.73|26.59|33
1743449400000|2025-03-31 19:30:00|26.74|26.6|26.77|26.63|26.79|26.65|26.72|26.58|52
1743449700000|2025-03-31 19:35:00|26.78|26.64|26.73|26.59|26.79|26.65|26.71|26.57|64
1743450000000|2025-03-31 19:40:00|26.74|26.6|26.72|26.58|26.77|26.63|26.71|26.57|53
1743450300000|2025-03-31 19:45:00|26.71|26.57|26.63|26.49|26.73|26.59|26.63|26.49|56
1743450600000|2025-03-31 19:50:00|26.64|26.5|26.63|26.49|26.68|26.54|26.57|26.43|62
1743450900000|2025-03-31 19:55:00|26.62|26.48|26.58|26.44|26.64|26.5|26.58|26.44|31
1743451200000|2025-03-31 20:00:00|26.59|26.45|26.62|26.48|26.64|26.5|26.58|26.44|37
1743451500000|2025-03-31 20:05:00|26.61|26.47|26.72|26.58|26.73|26.59|26.61|26.47|44
1743451800000|2025-03-31 20:10:00|26.73|26.59|26.67|26.53|26.73|26.59|26.64|26.5|42
1743452100000|2025-03-31 20:15:00|26.68|26.54|26.7|26.56|26.71|26.57|26.65|26.51|51
1743452400000|2025-03-31 20:20:00|26.71|26.57|26.72|26.58|26.72|26.58|26.69|26.55|20
1743452700000|2025-03-31 20:25:00|26.71|26.57|26.69|26.55|26.71|26.57|26.66|26.52|37
1743453000000|2025-03-31 20:30:00|26.7|26.56|26.66|26.52|26.7|26.56|26.63|26.49|57
1743453300000|2025-03-31 20:35:00|26.65|26.51|26.67|26.53|26.68|26.54|26.62|26.48|41
1743453600000|2025-03-31 20:40:00|26.66|26.52|26.66|26.52|26.66|26.52|26.63|26.49|21
1743453900000|2025-03-31 20:45:00|26.65|26.51|26.63|26.49|26.66|26.52|26.63|26.49|22
1743454200000|2025-03-31 20:50:00|26.62|26.48|26.54|26.4|26.62|26.48|26.54|26.4|45
1743454500000|2025-03-31 20:55:00|26.53|26.39|26.52|26.38|26.54|26.4|26.51|26.37|24
1743454800000|2025-03-31 21:00:00|26.51|26.37|26.6|26.46|26.61|26.47|26.51|26.37|57
1743455100000|2025-03-31 21:05:00|26.61|26.47|26.6|26.46|26.61|26.47|26.56|26.42|30
1743455400000|2025-03-31 21:10:00|26.61|26.47|26.63|26.49|26.63|26.49|26.59|26.45|17
1743455700000|2025-03-31 21:15:00|26.62|26.48|26.58|26.44|26.63|26.49|26.55|26.41|37
1743456000000|2025-03-31 21:20:00|26.57|26.43|26.62|26.48|26.63|26.49|26.54|26.4|25
1743456300000|2025-03-31 21:25:00|26.61|26.47|26.58|26.44|26.63|26.49|26.58|26.44|26
1743456600000|2025-03-31 21:30:00|26.59|26.45|26.55|26.41|26.59|26.45|26.55|26.41|13
1743456900000|2025-03-31 21:35:00|26.56|26.42|26.58|26.44|26.59|26.45|26.56|26.42|8
1743457200000|2025-03-31 21:40:00|26.59|26.45|26.54|26.4|26.59|26.45|26.54|26.4|16
1743457500000|2025-03-31 21:45:00|26.53|26.39|26.54|26.4|26.54|26.4|26.53|26.39|10
1743457800000|2025-03-31 21:50:00|26.53|26.39|26.56|26.42|26.56|26.42|26.52|26.38|16
1743458100000|2025-03-31 21:55:00|26.55|26.41|26.48|26.34|26.55|26.41|26.48|26.34|16
1743458400000|2025-03-31 22:00:00|26.47|26.33|26.43|26.29|26.47|26.33|26.41|26.27|72
1743458700000|2025-03-31 22:05:00|26.42|26.28|26.43|26.29|26.45|26.31|26.4|26.26|52
1743459000000|2025-03-31 22:10:00|26.42|26.28|26.39|26.25|26.44|26.3|26.39|26.25|36
1743459300000|2025-03-31 22:15:00|26.38|26.24|26.38|26.24|26.38|26.24|26.35|26.21|47
1743459600000|2025-03-31 22:20:00|26.37|26.23|26.33|26.19|26.38|26.24|26.32|26.18|43
1743459900000|2025-03-31 22:25:00|26.34|26.2|26.36|26.22|26.36|26.22|26.31|26.17|23
1743460200000|2025-03-31 22:30:00|26.37|26.23|26.36|26.22|26.4|26.26|26.36|26.22|41
1743460500000|2025-03-31 22:35:00|26.37|26.23|26.36|26.22|26.38|26.24|26.33|26.19|70
1743460800000|2025-03-31 22:40:00|26.35|26.21|26.36|26.22|26.4|26.26|26.34|26.2|42
1743461100000|2025-03-31 22:45:00|26.35|26.21|26.4|26.26|26.41|26.27|26.35|26.21|27
1743461400000|2025-03-31 22:50:00|26.39|26.25|26.41|26.27|26.43|26.29|26.39|26.25|24
1743461700000|2025-03-31 22:55:00|26.42|26.28|26.44|26.3|26.44|26.3|26.39|26.25|24
1743462000000|2025-03-31 23:00:00|26.43|26.29|26.46|26.32|26.47|26.33|26.42|26.28|28
1743462300000|2025-03-31 23:05:00|26.47|26.33|26.46|26.32|26.5|26.36|26.44|26.3|43
1743462600000|2025-03-31 23:10:00|26.47|26.33|26.48|26.34|26.5|26.36|26.46|26.32|38
1743462900000|2025-03-31 23:15:00|26.49|26.35|26.46|26.32|26.57|26.43|26.45|26.31|72
1743463200000|2025-03-31 23:20:00|26.45|26.31|26.46|26.32|26.51|26.37|26.44|26.3|61
1743463500000|2025-03-31 23:25:00|26.47|26.33|26.43|26.29|26.47|26.33|26.43|26.29|23
1743463800000|2025-03-31 23:30:00|26.44|26.3|26.48|26.34|26.49|26.35|26.42|26.28|57
1743464100000|2025-03-31 23:35:00|26.49|26.35|26.51|26.37|26.53|26.39|26.48|26.34|38
1743464400000|2025-03-31 23:40:00|26.52|26.38|26.51|26.37|26.54|26.4|26.5|26.36|69
1743464700000|2025-03-31 23:45:00|26.5|26.36|26.45|26.31|26.51|26.37|26.44|26.3|41
1743465000000|2025-03-31 23:50:00|26.44|26.3|26.49|26.35|26.49|26.35|26.44|26.3|34
1743465300000|2025-03-31 23:55:00|26.5|26.36|26.49|26.35|26.51|26.37|26.49|26.35|26
1743465600000|2025-04-01 00:00:00|26.48|26.34|26.57|26.43|26.59|26.45|26.45|26.31|68
1743465900000|2025-04-01 00:05:00|26.58|26.44|26.61|26.47|26.63|26.49|26.57|26.43|61
1743466200000|2025-04-01 00:10:00|26.6|26.46|26.53|26.39|26.61|26.47|26.53|26.39|46
1743466500000|2025-04-01 00:15:00|26.52|26.38|26.56|26.42|26.57|26.43|26.49|26.35|58
1743466800000|2025-04-01 00:20:00|26.57|26.43|26.59|26.45|26.61|26.47|26.56|26.42|61
1743467100000|2025-04-01 00:25:00|26.58|26.44|26.6|26.46|26.65|26.51|26.58|26.44|45
1743467400000|2025-04-01 00:30:00|26.59|26.45|26.54|26.4|26.64|26.5|26.53|26.39|94
1743467700000|2025-04-01 00:35:00|26.53|26.39|26.6|26.46|26.62|26.48|26.52|26.38|60
1743468000000|2025-04-01 00:40:00|26.61|26.47|26.58|26.44|26.61|26.47|26.55|26.41|66
1743468300000|2025-04-01 00:45:00|26.57|26.43|26.49|26.35|26.61|26.47|26.48|26.34|77
1743468600000|2025-04-01 00:50:00|26.48|26.34|26.42|26.28|26.55|26.41|26.37|26.23|185
1743468900000|2025-04-01 00:55:00|26.43|26.29|26.45|26.31|26.47|26.33|26.4|26.26|91
1743469200000|2025-04-01 01:00:00|26.44|26.3|26.38|26.24|26.46|26.32|26.36|26.22|124
1743469500000|2025-04-01 01:05:00|26.39|26.25|26.3|26.16|26.4|26.26|26.29|26.15|113
1743469800000|2025-04-01 01:10:00|26.29|26.15|26.34|26.2|26.35|26.21|26.28|26.14|103
1743470100000|2025-04-01 01:15:00|26.35|26.21|26.36|26.22|26.41|26.27|26.34|26.2|92
1743470400000|2025-04-01 01:20:00|26.35|26.21|26.35|26.21|26.37|26.23|26.33|26.19|59
1743470700000|2025-04-01 01:25:00|26.36|26.22|26.45|26.31|26.46|26.32|26.35|26.21|47
1743471000000|2025-04-01 01:30:00|26.46|26.32|26.4|26.26|26.48|26.34|26.39|26.25|66
1743471300000|2025-04-01 01:35:00|26.39|26.25|26.37|26.23|26.43|26.29|26.37|26.23|40
1743471600000|2025-04-01 01:40:00|26.36|26.22|26.37|26.23|26.4|26.26|26.35|26.21|38
1743471900000|2025-04-01 01:45:00|26.38|26.24|26.46|26.32|26.5|26.36|26.38|26.24|71
1743472200000|2025-04-01 01:50:00|26.45|26.31|26.41|26.27|26.47|26.33|26.4|26.26|33
1743472500000|2025-04-01 01:55:00|26.42|26.28|26.42|26.28|26.46|26.32|26.41|26.27|19
1743472800000|2025-04-01 02:00:00|26.41|26.27|26.47|26.33|26.5|26.36|26.4|26.26|67
1743473100000|2025-04-01 02:05:00|26.46|26.32|26.55|26.41|26.56|26.42|26.44|26.3|57
1743473400000|2025-04-01 02:10:00|26.56|26.42|26.57|26.43|26.57|26.43|26.54|26.4|24
1743473700000|2025-04-01 02:15:00|26.56|26.42|26.64|26.5|26.65|26.51|26.56|26.42|54
1743474000000|2025-04-01 02:20:00|26.63|26.49|26.63|26.49|26.65|26.51|26.61|26.47|42
1743474300000|2025-04-01 02:25:00|26.62|26.48|26.59|26.45|26.63|26.49|26.57|26.43|29
1743474600000|2025-04-01 02:30:00|26.6|26.46|26.58|26.44|26.61|26.47|26.55|26.41|27
1743474900000|2025-04-01 02:35:00|26.57|26.43|26.53|26.39|26.58|26.44|26.53|26.39|17
1743475200000|2025-04-01 02:40:00|26.55|26.41|26.61|26.47|26.63|26.49|26.55|26.41|28
1743475500000|2025-04-01 02:45:00|26.62|26.48|26.65|26.51|26.65|26.51|26.61|26.47|38
1743475800000|2025-04-01 02:50:00|26.66|26.52|26.67|26.53|26.69|26.55|26.66|26.52|38
1743476100000|2025-04-01 02:55:00|26.68|26.54|26.72|26.58|26.72|26.58|26.67|26.53|28
1743476400000|2025-04-01 03:00:00|26.73|26.59|26.77|26.63|26.79|26.65|26.7|26.56|59
1743476700000|2025-04-01 03:05:00|26.76|26.62|26.77|26.63|26.8|26.66|26.76|26.62|22
1743477000000|2025-04-01 03:10:00|26.78|26.64|26.79|26.65|26.83|26.69|26.77|26.63|23
1743477300000|2025-04-01 03:15:00|26.8|26.66|26.78|26.64|26.82|26.68|26.76|26.62|32
1743477600000|2025-04-01 03:20:00|26.77|26.63|26.75|26.61|26.78|26.64|26.73|26.59|15
1743477900000|2025-04-01 03:25:00|26.74|26.6|26.68|26.54|26.75|26.61|26.68|26.54|15
1743478200000|2025-04-01 03:30:00|26.69|26.55|26.73|26.59|26.73|26.59|26.67|26.53|19
1743478500000|2025-04-01 03:35:00|26.74|26.6|26.68|26.54|26.74|26.6|26.67|26.53|18
1743478800000|2025-04-01 03:40:00|26.69|26.55|26.7|26.56|26.71|26.57|26.68|26.54|16
1743479100000|2025-04-01 03:45:00|26.71|26.57|26.69|26.55|26.71|26.57|26.69|26.55|21
1743479400000|2025-04-01 03:50:00|26.68|26.54|26.63|26.49|26.69|26.55|26.63|26.49|18
1743479700000|2025-04-01 03:55:00|26.62|26.48|26.62|26.48|26.62|26.48|26.57|26.43|19
1743480000000|2025-04-01 04:00:00|26.63|26.49|26.66|26.52|26.68|26.54|26.6|26.46|33
1743480300000|2025-04-01 04:05:00|26.65|26.51|26.57|26.43|26.65|26.51|26.57|26.43|30
1743480600000|2025-04-01 04:10:00|26.58|26.44|26.57|26.43|26.6|26.46|26.56|26.42|40
1743480900000|2025-04-01 04:15:00|26.56|26.42|26.55|26.41|26.58|26.44|26.54|26.4|32
1743481200000|2025-04-01 04:20:00|26.56|26.42|26.58|26.44|26.61|26.47|26.56|26.42|29
1743481500000|2025-04-01 04:25:00|26.57|26.43|26.63|26.49|26.64|26.5|26.57|26.43|39
1743481800000|2025-04-01 04:30:00|26.64|26.5|26.69|26.55|26.71|26.57|26.63|26.49|37
1743482100000|2025-04-01 04:35:00|26.7|26.56|26.67|26.53|26.73|26.59|26.67|26.53|37
1743482400000|2025-04-01 04:40:00|26.68|26.54|26.69|26.55|26.72|26.58|26.67|26.53|32
1743482700000|2025-04-01 04:45:00|26.7|26.56|26.73|26.59|26.73|26.59|26.68|26.54|52
1743483000000|2025-04-01 04:50:00|26.72|26.58|26.72|26.58|26.73|26.59|26.7|26.56|16
1743483300000|2025-04-01 04:55:00|26.71|26.57|26.69|26.55|26.71|26.57|26.68|26.54|15
1743483600000|2025-04-01 05:00:00|26.7|26.56|26.72|26.58|26.72|26.58|26.66|26.52|43
1743483900000|2025-04-01 05:05:00|26.73|26.59|26.69|26.55|26.73|26.59|26.68|26.54|19
1743484200000|2025-04-01 05:10:00|26.67|26.53|26.73|26.59|26.73|26.59|26.66|26.52|21
1743484500000|2025-04-01 05:15:00|26.74|26.6|26.78|26.64|26.79|26.65|26.74|26.6|22
1743484800000|2025-04-01 05:20:00|26.79|26.65|26.79|26.65|26.79|26.65|26.77|26.63|21
1743485100000|2025-04-01 05:25:00|26.8|26.66|26.78|26.64|26.8|26.66|26.78|26.64|17
1743485400000|2025-04-01 05:30:00|26.79|26.65|26.76|26.62|26.81|26.67|26.74|26.6|27
1743485700000|2025-04-01 05:35:00|26.75|26.61|26.76|26.62|26.76|26.62|26.75|26.61|16
1743486000000|2025-04-01 05:40:00|26.77|26.63|26.76|26.62|26.77|26.63|26.75|26.61|16
1743486300000|2025-04-01 05:45:00|26.77|26.63|26.73|26.59|26.77|26.63|26.72|26.58|27
1743486600000|2025-04-01 05:50:00|26.72|26.58|26.72|26.58|26.72|26.58|26.7|26.56|17
1743486900000|2025-04-01 05:55:00|26.71|26.57|26.68|26.54|26.71|26.57|26.68|26.54|12
1743487200000|2025-04-01 06:00:00|26.69|26.55|26.63|26.49|26.7|26.56|26.63|26.49|39
1743487500000|2025-04-01 06:05:00|26.62|26.48|26.69|26.55|26.69|26.55|26.61|26.47|36
1743487800000|2025-04-01 06:10:00|26.7|26.56|26.7|26.56|26.71|26.57|26.64|26.5|45
1743488100000|2025-04-01 06:15:00|26.69|26.55|26.75|26.61|26.76|26.62|26.69|26.55|41
1743488400000|2025-04-01 06:20:00|26.76|26.62|26.7|26.56|26.76|26.62|26.7|26.56|31
1743488700000|2025-04-01 06:25:00|26.71|26.57|26.74|26.6|26.74|26.6|26.71|26.57|35
1743489000000|2025-04-01 06:30:00|26.73|26.59|26.76|26.62|26.77|26.63|26.72|26.58|27
1743489300000|2025-04-01 06:35:00|26.75|26.61|26.82|26.68|26.82|26.68|26.75|26.61|38
1743489600000|2025-04-01 06:40:00|26.83|26.69|26.81|26.67|26.84|26.7|26.79|26.65|41
1743489900000|2025-04-01 06:45:00|26.82|26.68|26.84|26.7|26.84|26.7|26.76|26.62|29
1743490200000|2025-04-01 06:50:00|26.85|26.71|26.86|26.72|26.86|26.72|26.81|26.67|27
1743490500000|2025-04-01 06:55:00|26.87|26.73|26.79|26.65|26.87|26.73|26.79|26.65|23
1743490800000|2025-04-01 07:00:00|26.8|26.66|26.85|26.71|26.85|26.71|26.77|26.63|40
1743491100000|2025-04-01 07:05:00|26.86|26.72|26.81|26.67|26.91|26.77|26.79|26.65|92
1743491400000|2025-04-01 07:10:00|26.8|26.66|26.82|26.68|26.86|26.72|26.78|26.64|71
1743491700000|2025-04-01 07:15:00|26.83|26.69|26.79|26.65|26.83|26.69|26.78|26.64|51
1743492000000|2025-04-01 07:20:00|26.78|26.64|26.79|26.65|26.81|26.67|26.75|26.61|50
1743492300000|2025-04-01 07:25:00|26.78|26.64|26.75|26.61|26.78|26.64|26.72|26.58|40
1743492600000|2025-04-01 07:30:00|26.76|26.62|26.73|26.59|26.78|26.64|26.72|26.58|34
1743492900000|2025-04-01 07:35:00|26.72|26.58|26.76|26.62|26.8|26.66|26.72|26.58|47
1743493200000|2025-04-01 07:40:00|26.77|26.63|26.8|26.66|26.85|26.71|26.77|26.63|55
1743493500000|2025-04-01 07:45:00|26.81|26.67|26.82|26.68|26.84|26.7|26.81|26.67|50
1743493800000|2025-04-01 07:50:00|26.83|26.69|26.79|26.65|26.83|26.69|26.79|26.65|25
1743494100000|2025-04-01 07:55:00|26.78|26.64|26.76|26.62|26.78|26.64|26.75|26.61|25
1743494400000|2025-04-01 08:00:00|26.75|26.61|26.82|26.68|26.83|26.69|26.75|26.61|44
1743494700000|2025-04-01 08:05:00|26.83|26.69|26.89|26.75|26.89|26.75|26.83|26.69|29
1743495000000|2025-04-01 08:10:00|26.9|26.76|26.95|26.81|26.95|26.81|26.89|26.75|42
1743495300000|2025-04-01 08:15:00|26.94|26.8|26.98|26.84|27.03|26.89|26.94|26.8|77
1743495600000|2025-04-01 08:20:00|26.99|26.85|27|26.86|27.08|26.94|26.98|26.84|60
1743495900000|2025-04-01 08:25:00|27.01|26.87|27.13|26.99|27.13|26.99|26.98|26.84|70
1743496200000|2025-04-01 08:30:00|27.14|27|27.16|27.02|27.2|27.06|27.09|26.95|74
1743496500000|2025-04-01 08:35:00|27.17|27.03|27.12|26.98|27.2|27.06|27.11|26.97|48
1743496800000|2025-04-01 08:40:00|27.11|26.97|27.16|27.02|27.17|27.03|27.09|26.95|49
1743497100000|2025-04-01 08:45:00|27.17|27.03|27.22|27.08|27.23|27.09|27.17|27.03|41
1743497400000|2025-04-01 08:50:00|27.23|27.09|27.3|27.16|27.33|27.19|27.22|27.08|65
1743497700000|2025-04-01 08:55:00|27.31|27.17|27.38|27.24|27.39|27.25|27.28|27.14|63
1743498000000|2025-04-01 09:00:00|27.39|27.25|27.5|27.36|27.55|27.41|27.39|27.25|124
1743498300000|2025-04-01 09:05:00|27.49|27.35|27.53|27.39|27.55|27.41|27.43|27.29|96
1743498600000|2025-04-01 09:10:00|27.52|27.38|27.47|27.33|27.53|27.39|27.45|27.31|115
1743498900000|2025-04-01 09:15:00|27.49|27.35|27.48|27.34|27.51|27.37|27.44|27.3|103
1743499200000|2025-04-01 09:20:00|27.49|27.35|27.46|27.32|27.55|27.41|27.45|27.31|86
1743499500000|2025-04-01 09:25:00|27.45|27.31|27.47|27.33|27.49|27.35|27.42|27.28|105
1743499800000|2025-04-01 09:30:00|27.46|27.32|27.5|27.36|27.57|27.43|27.46|27.32|141
1743500100000|2025-04-01 09:35:00|27.51|27.37|27.48|27.34|27.54|27.4|27.45|27.31|83
1743500400000|2025-04-01 09:40:00|27.49|27.35|27.52|27.38|27.53|27.39|27.48|27.34|46
1743500700000|2025-04-01 09:45:00|27.53|27.39|27.53|27.39|27.53|27.39|27.47|27.33|71
1743501000000|2025-04-01 09:50:00|27.52|27.38|27.49|27.35|27.54|27.4|27.49|27.35|47
1743501300000|2025-04-01 09:55:00|27.5|27.36|27.53|27.39|27.55|27.41|27.49|27.35|34
1743501600000|2025-04-01 10:00:00|27.54|27.4|27.5|27.36|27.55|27.41|27.45|27.31|99
1743501900000|2025-04-01 10:05:00|27.49|27.35|27.47|27.33|27.53|27.39|27.46|27.32|95
1743502200000|2025-04-01 10:10:00|27.46|27.32|27.45|27.31|27.48|27.34|27.43|27.29|68
1743502500000|2025-04-01 10:15:00|27.46|27.32|27.5|27.36|27.53|27.39|27.46|27.32|52
1743502800000|2025-04-01 10:20:00|27.51|27.37|27.45|27.31|27.53|27.39|27.44|27.3|31
1743503100000|2025-04-01 10:25:00|27.46|27.32|27.41|27.27|27.46|27.32|27.4|27.26|34
1743503400000|2025-04-01 10:30:00|27.4|27.26|27.35|27.21|27.47|27.33|27.34|27.2|96
1743503700000|2025-04-01 10:35:00|27.34|27.2|27.34|27.2|27.42|27.28|27.32|27.18|102
1743504000000|2025-04-01 10:40:00|27.35|27.21|27.32|27.18|27.38|27.24|27.29|27.15|83
1743504300000|2025-04-01 10:45:00|27.33|27.19|27.36|27.22|27.42|27.28|27.33|27.19|64
1743504600000|2025-04-01 10:50:00|27.35|27.21|27.32|27.18|27.36|27.22|27.31|27.17|52
1743504900000|2025-04-01 10:55:00|27.31|27.17|27.22|27.08|27.32|27.18|27.2|27.06|44
1743505200000|2025-04-01 11:00:00|27.21|27.07|27.22|27.08|27.27|27.13|27.2|27.06|93
1743505500000|2025-04-01 11:05:00|27.23|27.09|27.24|27.1|27.29|27.15|27.19|27.05|54
1743505800000|2025-04-01 11:10:00|27.25|27.11|27.29|27.15|27.31|27.17|27.22|27.08|53
1743506100000|2025-04-01 11:15:00|27.3|27.16|27.35|27.21|27.4|27.26|27.3|27.16|54
1743506400000|2025-04-01 11:20:00|27.34|27.2|27.33|27.19|27.37|27.23|27.29|27.15|39
1743506700000|2025-04-01 11:25:00|27.34|27.2|27.27|27.13|27.35|27.21|27.25|27.11|55
1743507000000|2025-04-01 11:30:00|27.26|27.12|27.26|27.12|27.28|27.14|27.21|27.07|61
1743507300000|2025-04-01 11:35:00|27.25|27.11|27.19|27.05|27.26|27.12|27.19|27.05|62
1743507600000|2025-04-01 11:40:00|27.18|27.04|27.27|27.13|27.27|27.13|27.18|27.04|43
1743507900000|2025-04-01 11:45:00|27.26|27.12|27.28|27.14|27.3|27.16|27.23|27.09|25
1743508200000|2025-04-01 11:50:00|27.27|27.13|27.22|27.08|27.27|27.13|27.21|27.07|34
1743508500000|2025-04-01 11:55:00|27.21|27.07|27.26|27.12|27.28|27.14|27.21|27.07|32
1743508800000|2025-04-01 12:00:00|27.27|27.13|27.47|27.33|27.47|27.33|27.27|27.13|60
1743509100000|2025-04-01 12:05:00|27.46|27.32|27.47|27.33|27.48|27.34|27.45|27.31|34
1743509400000|2025-04-01 12:10:00|27.46|27.32|27.41|27.27|27.47|27.33|27.39|27.25|36
1743509700000|2025-04-01 12:15:00|27.4|27.26|27.33|27.19|27.45|27.31|27.33|27.19|41
1743510000000|2025-04-01 12:20:00|27.32|27.18|27.38|27.24|27.38|27.24|27.31|27.17|47
1743510300000|2025-04-01 12:25:00|27.39|27.25|27.45|27.31|27.45|27.31|27.38|27.24|25
1743510600000|2025-04-01 12:30:00|27.44|27.3|27.41|27.27|27.45|27.31|27.37|27.23|79
1743510900000|2025-04-01 12:35:00|27.4|27.26|27.37|27.23|27.41|27.27|27.37|27.23|40
1743511200000|2025-04-01 12:40:00|27.36|27.22|27.39|27.25|27.43|27.29|27.36|27.22|66
1743511500000|2025-04-01 12:45:00|27.4|27.26|27.38|27.24|27.44|27.3|27.37|27.23|88
1743511800000|2025-04-01 12:50:00|27.39|27.25|27.45|27.31|27.47|27.33|27.37|27.23|75
1743512100000|2025-04-01 12:55:00|27.44|27.3|27.41|27.27|27.47|27.33|27.41|27.27|45
1743512400000|2025-04-01 13:00:00|27.42|27.28|27.43|27.29|27.49|27.35|27.4|27.26|97
1743512700000|2025-04-01 13:05:00|27.42|27.28|27.43|27.29|27.44|27.3|27.37|27.23|97
1743513000000|2025-04-01 13:10:00|27.42|27.28|27.44|27.3|27.49|27.35|27.4|27.26|69
1743513300000|2025-04-01 13:15:00|27.43|27.29|27.38|27.24|27.44|27.3|27.31|27.17|61
1743513600000|2025-04-01 13:20:00|27.37|27.23|27.42|27.28|27.45|27.31|27.37|27.23|40
1743513900000|2025-04-01 13:25:00|27.43|27.29|27.47|27.33|27.5|27.36|27.42|27.28|51
1743514200000|2025-04-01 13:30:00|27.46|27.32|27.43|27.29|27.54|27.4|27.37|27.23|152
1743514500000|2025-04-01 13:35:00|27.42|27.28|27.42|27.28|27.44|27.3|27.33|27.19|146
1743514800000|2025-04-01 13:40:00|27.43|27.29|27.39|27.25|27.49|27.35|27.34|27.2|116
1743515100000|2025-04-01 13:45:00|27.38|27.24|27.44|27.3|27.47|27.33|27.34|27.2|169
1743515400000|2025-04-01 13:50:00|27.46|27.32|27.37|27.23|27.47|27.33|27.37|27.23|146
1743515700000|2025-04-01 13:55:00|27.36|27.22|27.43|27.29|27.43|27.29|27.29|27.15|93
1743516000000|2025-04-01 14:00:00|27.42|27.28|27.21|27.07|27.42|27.28|27.2|27.06|243
1743516300000|2025-04-01 14:05:00|27.2|27.06|27.12|26.98|27.24|27.1|27.09|26.95|202
1743516600000|2025-04-01 14:10:00|27.13|26.99|27.05|26.91|27.13|26.99|26.99|26.85|226
1743516900000|2025-04-01 14:15:00|27.06|26.92|27.01|26.87|27.11|26.97|27|26.86|192
1743517200000|2025-04-01 14:20:00|27.02|26.88|27.09|26.95|27.12|26.98|26.93|26.79|219
1743517500000|2025-04-01 14:25:00|27.1|26.96|27.07|26.93|27.14|27|27.02|26.88|166
1743517800000|2025-04-01 14:30:00|27.06|26.92|27.15|27.01|27.18|27.04|27.06|26.92|118
1743518100000|2025-04-01 14:35:00|27.14|27|27.23|27.09|27.28|27.14|27.12|26.98|109
1743518400000|2025-04-01 14:40:00|27.22|27.08|27.28|27.14|27.35|27.21|27.2|27.06|69
1743518700000|2025-04-01 14:45:00|27.29|27.15|27.33|27.19|27.35|27.21|27.24|27.1|103
1743519000000|2025-04-01 14:50:00|27.35|27.21|27.48|27.34|27.49|27.35|27.34|27.2|88
1743519300000|2025-04-01 14:55:00|27.47|27.33|27.45|27.31|27.48|27.34|27.38|27.24|77
1743519600000|2025-04-01 15:00:00|27.46|27.32|27.48|27.34|27.55|27.41|27.44|27.3|126
1743519900000|2025-04-01 15:05:00|27.47|27.33|27.52|27.38|27.53|27.39|27.45|27.31|94
1743520200000|2025-04-01 15:10:00|27.51|27.37|27.73|27.59|27.74|27.6|27.46|27.32|133
1743520500000|2025-04-01 15:15:00|27.72|27.58|27.67|27.53|27.83|27.69|27.65|27.51|139
1743520800000|2025-04-01 15:20:00|27.68|27.54|27.74|27.6|27.75|27.61|27.64|27.5|111
1743521100000|2025-04-01 15:25:00|27.73|27.59|27.58|27.44|27.75|27.61|27.57|27.43|83
1743521400000|2025-04-01 15:30:00|27.59|27.45|27.66|27.52|27.68|27.54|27.59|27.45|86
1743521700000|2025-04-01 15:35:00|27.65|27.51|27.7|27.56|27.7|27.56|27.61|27.47|69
1743522000000|2025-04-01 15:40:00|27.69|27.55|27.66|27.52|27.69|27.55|27.58|27.44|88
1743522300000|2025-04-01 15:45:00|27.67|27.53|27.72|27.58|27.75|27.61|27.67|27.53|86
1743522600000|2025-04-01 15:50:00|27.73|27.59|27.7|27.56|27.77|27.63|27.69|27.55|84
1743522900000|2025-04-01 15:55:00|27.71|27.57|27.78|27.64|27.8|27.66|27.69|27.55|66
1743523200000|2025-04-01 16:00:00|27.79|27.65|27.86|27.72|27.89|27.75|27.79|27.65|84
1743523500000|2025-04-01 16:05:00|27.87|27.73|27.84|27.7|27.88|27.74|27.78|27.64|59
1743523800000|2025-04-01 16:10:00|27.85|27.71|27.87|27.73|27.9|27.76|27.83|27.69|74
1743524100000|2025-04-01 16:15:00|27.86|27.72|27.99|27.85|27.99|27.85|27.86|27.72|73
1743524400000|2025-04-01 16:20:00|27.98|27.84|27.86|27.72|28.01|27.87|27.8|27.66|113
1743524700000|2025-04-01 16:25:00|27.87|27.73|27.84|27.7|27.87|27.73|27.77|27.63|50
1743525000000|2025-04-01 16:30:00|27.83|27.69|27.94|27.8|27.95|27.81|27.81|27.67|125
1743525300000|2025-04-01 16:35:00|27.93|27.79|27.92|27.78|27.96|27.82|27.85|27.71|110
1743525600000|2025-04-01 16:40:00|27.93|27.79|27.84|27.7|27.98|27.84|27.81|27.67|82
1743525900000|2025-04-01 16:45:00|27.85|27.71|27.85|27.71|27.91|27.77|27.83|27.69|111
1743526200000|2025-04-01 16:50:00|27.84|27.7|27.86|27.72|27.89|27.75|27.81|27.67|110
1743526500000|2025-04-01 16:55:00|27.85|27.71|27.9|27.76|27.92|27.78|27.85|27.71|57
1743526800000|2025-04-01 17:00:00|27.91|27.77|27.88|27.74|27.97|27.83|27.87|27.73|78
1743527100000|2025-04-01 17:05:00|27.87|27.73|27.76|27.62|27.87|27.73|27.75|27.61|66
1743527400000|2025-04-01 17:10:00|27.75|27.61|27.83|27.69|27.87|27.73|27.74|27.6|72
1743527700000|2025-04-01 17:15:00|27.84|27.7|27.72|27.58|27.84|27.7|27.72|27.58|50
1743528000000|2025-04-01 17:20:00|27.73|27.59|27.72|27.58|27.74|27.6|27.7|27.56|52
1743528300000|2025-04-01 17:25:00|27.73|27.59|27.74|27.6|27.74|27.6|27.71|27.57|30
1743528600000|2025-04-01 17:30:00|27.72|27.58|27.69|27.55|27.79|27.65|27.69|27.55|58
1743528900000|2025-04-01 17:35:00|27.68|27.54|27.65|27.51|27.72|27.58|27.65|27.51|67
1743529200000|2025-04-01 17:40:00|27.66|27.52|27.62|27.48|27.67|27.53|27.61|27.47|51
1743529500000|2025-04-01 17:45:00|27.61|27.47|27.67|27.53|27.69|27.55|27.59|27.45|63
1743529800000|2025-04-01 17:50:00|27.66|27.52|27.64|27.5|27.68|27.54|27.64|27.5|72
1743530100000|2025-04-01 17:55:00|27.65|27.51|27.67|27.53|27.68|27.54|27.61|27.47|43
1743530400000|2025-04-01 18:00:00|27.68|27.54|27.56|27.42|27.68|27.54|27.52|27.38|66
1743530700000|2025-04-01 18:05:00|27.55|27.41|27.49|27.35|27.57|27.43|27.49|27.35|39
1743531000000|2025-04-01 18:10:00|27.5|27.36|27.51|27.37|27.54|27.4|27.47|27.33|73
1743531300000|2025-04-01 18:15:00|27.52|27.38|27.47|27.33|27.52|27.38|27.46|27.32|53
1743531600000|2025-04-01 18:20:00|27.46|27.32|27.46|27.32|27.49|27.35|27.46|27.32|29
1743531900000|2025-04-01 18:25:00|27.47|27.33|27.52|27.38|27.55|27.41|27.47|27.33|74
1743532200000|2025-04-01 18:30:00|27.51|27.37|27.48|27.34|27.52|27.38|27.47|27.33|78
1743532500000|2025-04-01 18:35:00|27.49|27.35|27.47|27.33|27.52|27.38|27.46|27.32|51
1743532800000|2025-04-01 18:40:00|27.48|27.34|27.57|27.43|27.58|27.44|27.47|27.33|41
1743533100000|2025-04-01 18:45:00|27.56|27.42|27.47|27.33|27.59|27.45|27.47|27.33|42
1743533400000|2025-04-01 18:50:00|27.48|27.34|27.49|27.35|27.51|27.37|27.47|27.33|42
1743533700000|2025-04-01 18:55:00|27.5|27.36|27.53|27.39|27.57|27.43|27.5|27.36|29
1743534000000|2025-04-01 19:00:00|27.52|27.38|27.47|27.33|27.52|27.38|27.47|27.33|66
1743534300000|2025-04-01 19:05:00|27.46|27.32|27.46|27.32|27.49|27.35|27.46|27.32|39
1743534600000|2025-04-01 19:10:00|27.47|27.33|27.49|27.35|27.51|27.37|27.46|27.32|25
1743534900000|2025-04-01 19:15:00|27.5|27.36|27.46|27.32|27.52|27.38|27.46|27.32|35
1743535200000|2025-04-01 19:20:00|27.45|27.31|27.45|27.31|27.45|27.31|27.42|27.28|27
1743535500000|2025-04-01 19:25:00|27.46|27.32|27.41|27.27|27.47|27.33|27.41|27.27|38
1743535800000|2025-04-01 19:30:00|27.4|27.26|27.39|27.25|27.44|27.3|27.39|27.25|46
1743536100000|2025-04-01 19:35:00|27.38|27.24|27.38|27.24|27.4|27.26|27.37|27.23|37
1743536400000|2025-04-01 19:40:00|27.39|27.25|27.39|27.25|27.39|27.25|27.37|27.23|25
1743536700000|2025-04-01 19:45:00|27.4|27.26|27.45|27.31|27.48|27.34|27.4|27.26|50
1743537000000|2025-04-01 19:50:00|27.46|27.32|27.47|27.33|27.47|27.33|27.38|27.24|42
1743537300000|2025-04-01 19:55:00|27.48|27.34|27.43|27.29|27.49|27.35|27.39|27.25|40
1743537600000|2025-04-01 20:00:00|27.44|27.3|27.33|27.19|27.44|27.3|27.32|27.18|53
1743537900000|2025-04-01 20:05:00|27.34|27.2|27.33|27.19|27.36|27.22|27.31|27.17|28
1743538200000|2025-04-01 20:10:00|27.34|27.2|27.39|27.25|27.41|27.27|27.33|27.19|31
1743538500000|2025-04-01 20:15:00|27.4|27.26|27.3|27.16|27.44|27.3|27.3|27.16|47
1743538800000|2025-04-01 20:20:00|27.31|27.17|27.31|27.17|27.33|27.19|27.27|27.13|26
1743539100000|2025-04-01 20:25:00|27.32|27.18|27.26|27.12|27.33|27.19|27.25|27.11|35
1743539400000|2025-04-01 20:30:00|27.25|27.11|27.27|27.13|27.29|27.15|27.21|27.07|40
1743539700000|2025-04-01 20:35:00|27.28|27.14|27.28|27.14|27.3|27.16|27.25|27.11|22
1743540000000|2025-04-01 20:40:00|27.27|27.13|27.32|27.18|27.35|27.21|27.27|27.13|18
1743540300000|2025-04-01 20:45:00|27.33|27.19|27.35|27.21|27.36|27.22|27.3|27.16|42
1743540600000|2025-04-01 20:50:00|27.34|27.2|27.39|27.25|27.44|27.3|27.33|27.19|69
1743540900000|2025-04-01 20:55:00|27.38|27.24|27.4|27.26|27.42|27.28|27.37|27.23|33
1743541200000|2025-04-01 21:00:00|27.41|27.27|27.41|27.27|27.45|27.31|27.39|27.25|31
1743541500000|2025-04-01 21:05:00|27.4|27.26|27.44|27.3|27.44|27.3|27.36|27.22|28
1743541800000|2025-04-01 21:10:00|27.45|27.31|27.44|27.3|27.49|27.35|27.44|27.3|20
1743542100000|2025-04-01 21:15:00|27.43|27.29|27.46|27.32|27.46|27.32|27.4|27.26|26
1743542400000|2025-04-01 21:20:00|27.45|27.31|27.41|27.27|27.45|27.31|27.38|27.24|15
1743542700000|2025-04-01 21:25:00|27.42|27.28|27.39|27.25|27.42|27.28|27.39|27.25|4
1743543000000|2025-04-01 21:30:00|27.38|27.24|27.35|27.21|27.38|27.24|27.34|27.2|13
1743543300000|2025-04-01 21:35:00|27.36|27.22|27.4|27.26|27.41|27.27|27.35|27.21|24
1743543600000|2025-04-01 21:40:00|27.39|27.25|27.37|27.23|27.4|27.26|27.34|27.2|29
1743543900000|2025-04-01 21:45:00|27.36|27.22|27.35|27.21|27.37|27.23|27.34|27.2|13
1743544200000|2025-04-01 21:50:00|27.34|27.2|27.31|27.17|27.34|27.2|27.31|27.17|4
1743544500000|2025-04-01 21:55:00|27.3|27.16|27.26|27.12|27.3|27.16|27.26|27.12|25
1743544800000|2025-04-01 22:00:00|27.27|27.13|27.23|27.09|27.3|27.16|27.21|27.07|52
1743545100000|2025-04-01 22:05:00|27.24|27.1|27.26|27.12|27.34|27.2|27.23|27.09|40
1743545400000|2025-04-01 22:10:00|27.27|27.13|27.34|27.2|27.36|27.22|27.26|27.12|40
1743545700000|2025-04-01 22:15:00|27.35|27.21|27.37|27.23|27.37|27.23|27.3|27.16|32
1743546000000|2025-04-01 22:20:00|27.35|27.21|27.36|27.22|27.38|27.24|27.33|27.19|27
1743546300000|2025-04-01 22:25:00|27.37|27.23|27.35|27.21|27.38|27.24|27.34|27.2|21
1743546600000|2025-04-01 22:30:00|27.36|27.22|27.36|27.22|27.36|27.22|27.33|27.19|22
1743546900000|2025-04-01 22:35:00|27.35|27.21|27.33|27.19|27.35|27.21|27.29|27.15|29
1743547200000|2025-04-01 22:40:00|27.32|27.18|27.27|27.13|27.32|27.18|27.27|27.13|24
1743547500000|2025-04-01 22:45:00|27.26|27.12|27.3|27.16|27.31|27.17|27.26|27.12|24
1743547800000|2025-04-01 22:50:00|27.31|27.17|27.27|27.13|27.31|27.17|27.25|27.11|24
1743548100000|2025-04-01 22:55:00|27.28|27.14|27.22|27.08|27.28|27.14|27.21|27.07|18
1743548400000|2025-04-01 23:00:00|27.2|27.06|27.19|27.05|27.22|27.08|27.19|27.05|22
1743548700000|2025-04-01 23:05:00|27.2|27.06|27.19|27.05|27.2|27.06|27.19|27.05|8
1743549000000|2025-04-01 23:10:00|27.2|27.06|27.2|27.06|27.23|27.09|27.19|27.05|27
1743549300000|2025-04-01 23:15:00|27.21|27.07|27.25|27.11|27.28|27.14|27.2|27.06|29
1743549600000|2025-04-01 23:20:00|27.26|27.12|27.32|27.18|27.32|27.18|27.25|27.11|26
1743549900000|2025-04-01 23:25:00|27.31|27.17|27.32|27.18|27.33|27.19|27.3|27.16|12
1743550200000|2025-04-01 23:30:00|27.31|27.17|27.34|27.2|27.41|27.27|27.31|27.17|39
1743550500000|2025-04-01 23:35:00|27.33|27.19|27.3|27.16|27.34|27.2|27.29|27.15|32
1743550800000|2025-04-01 23:40:00|27.31|27.17|27.3|27.16|27.31|27.17|27.27|27.13|29
1743551100000|2025-04-01 23:45:00|27.29|27.15|27.29|27.15|27.32|27.18|27.26|27.12|28
1743551400000|2025-04-01 23:50:00|27.28|27.14|27.3|27.16|27.31|27.17|27.28|27.14|20
1743551700000|2025-04-01 23:55:00|27.29|27.15|27.27|27.13|27.31|27.17|27.27|27.13|23
1743552000000|2025-04-02 00:00:00|27.26|27.12|27.25|27.11|27.29|27.15|27.2|27.06|30
1743552300000|2025-04-02 00:05:00|27.26|27.12|27.2|27.06|27.29|27.15|27.2|27.06|27
1743552600000|2025-04-02 00:10:00|27.21|27.07|27.14|27|27.21|27.07|27.14|27|14
1743552900000|2025-04-02 00:15:00|27.13|26.99|27.09|26.95|27.17|27.03|27.09|26.95|43
1743553200000|2025-04-02 00:20:00|27.1|26.96|27.15|27.01|27.16|27.02|27.09|26.95|37
1743553500000|2025-04-02 00:25:00|27.16|27.02|27.06|26.92|27.16|27.02|27.06|26.92|13
1743553800000|2025-04-02 00:30:00|27.07|26.93|27.21|27.07|27.22|27.08|27.06|26.92|32
1743554100000|2025-04-02 00:35:00|27.2|27.06|27.15|27.01|27.2|27.06|27.15|27.01|30
1743554400000|2025-04-02 00:40:00|27.14|27|27.08|26.94|27.14|27|27.07|26.93|25
1743554700000|2025-04-02 00:45:00|27.09|26.95|27.08|26.94|27.15|27.01|27.07|26.93|36
1743555000000|2025-04-02 00:50:00|27.07|26.93|27.02|26.88|27.1|26.96|27|26.86|41
1743555300000|2025-04-02 00:55:00|27.01|26.87|27.03|26.89|27.03|26.89|26.97|26.83|48
1743555600000|2025-04-02 01:00:00|27.02|26.88|27.01|26.87|27.04|26.9|26.95|26.81|51
1743555900000|2025-04-02 01:05:00|27|26.86|26.92|26.78|27.04|26.9|26.92|26.78|52
1743556200000|2025-04-02 01:10:00|26.93|26.79|26.95|26.81|26.97|26.83|26.92|26.78|42
1743556500000|2025-04-02 01:15:00|26.94|26.8|26.99|26.85|27.02|26.88|26.94|26.8|31
1743556800000|2025-04-02 01:20:00|27|26.86|26.95|26.81|27|26.86|26.94|26.8|16
1743557100000|2025-04-02 01:25:00|26.96|26.82|26.94|26.8|27.01|26.87|26.94|26.8|19
1743557400000|2025-04-02 01:30:00|26.93|26.79|26.95|26.81|27.01|26.87|26.93|26.79|29
1743557700000|2025-04-02 01:35:00|26.96|26.82|27.04|26.9|27.08|26.94|26.96|26.82|22
1743558000000|2025-04-02 01:40:00|27.03|26.89|27|26.86|27.06|26.92|27|26.86|20
1743558300000|2025-04-02 01:45:00|26.99|26.85|26.93|26.79|26.99|26.85|26.92|26.78|27
1743558600000|2025-04-02 01:50:00|26.94|26.8|26.93|26.79|26.94|26.8|26.92|26.78|18
1743558900000|2025-04-02 01:55:00|26.92|26.78|26.93|26.79|26.94|26.8|26.92|26.78|20
1743559200000|2025-04-02 02:00:00|26.92|26.78|26.92|26.78|26.95|26.81|26.92|26.78|25
1743559500000|2025-04-02 02:05:00|26.91|26.77|26.77|26.63|26.92|26.78|26.77|26.63|37
1743559800000|2025-04-02 02:10:00|26.76|26.62|26.68|26.54|26.76|26.62|26.67|26.53|35
1743560100000|2025-04-02 02:15:00|26.67|26.53|26.66|26.52|26.74|26.6|26.66|26.52|25
1743560400000|2025-04-02 02:20:00|26.65|26.51|26.7|26.56|26.7|26.56|26.63|26.49|40
1743560700000|2025-04-02 02:25:00|26.69|26.55|26.79|26.65|26.79|26.65|26.69|26.55|37
1743561000000|2025-04-02 02:30:00|26.8|26.66|26.8|26.66|26.86|26.72|26.79|26.65|29
1743561300000|2025-04-02 02:35:00|26.81|26.67|26.76|26.62|26.81|26.67|26.73|26.59|30
1743561600000|2025-04-02 02:40:00|26.75|26.61|26.78|26.64|26.78|26.64|26.73|26.59|20
1743561900000|2025-04-02 02:45:00|26.77|26.63|26.79|26.65|26.84|26.7|26.77|26.63|43
1743562200000|2025-04-02 02:50:00|26.81|26.67|26.88|26.74|26.89|26.75|26.81|26.67|20
1743562500000|2025-04-02 02:55:00|26.87|26.73|26.79|26.65|26.87|26.73|26.79|26.65|15
1743562800000|2025-04-02 03:00:00|26.78|26.64|26.88|26.74|26.88|26.74|26.77|26.63|23
1743563100000|2025-04-02 03:05:00|26.87|26.73|26.92|26.78|26.95|26.81|26.87|26.73|23
1743563400000|2025-04-02 03:10:00|26.91|26.77|26.94|26.8|26.96|26.82|26.9|26.76|20
1743563700000|2025-04-02 03:15:00|26.95|26.81|26.96|26.82|27.04|26.9|26.94|26.8|24
1743564000000|2025-04-02 03:20:00|26.95|26.81|26.99|26.85|27.01|26.87|26.94|26.8|21
1743564300000|2025-04-02 03:25:00|26.98|26.84|27|26.86|27|26.86|26.95|26.81|21
1743564600000|2025-04-02 03:30:00|26.99|26.85|27.04|26.9|27.05|26.91|26.98|26.84|38
1743564900000|2025-04-02 03:35:00|27.03|26.89|26.93|26.79|27.03|26.89|26.91|26.77|34
1743565200000|2025-04-02 03:40:00|26.92|26.78|26.98|26.84|26.99|26.85|26.91|26.77|28
1743565500000|2025-04-02 03:45:00|26.99|26.85|26.99|26.85|27.03|26.89|26.98|26.84|24
1743565800000|2025-04-02 03:50:00|27|26.86|26.98|26.84|27.01|26.87|26.97|26.83|21
1743566100000|2025-04-02 03:55:00|26.97|26.83|26.97|26.83|26.98|26.84|26.96|26.82|11
1743566400000|2025-04-02 04:00:00|26.96|26.82|27.01|26.87|27.01|26.87|26.95|26.81|31
1743566700000|2025-04-02 04:05:00|26.99|26.85|26.98|26.84|27|26.86|26.92|26.78|26
1743567000000|2025-04-02 04:10:00|26.95|26.81|26.95|26.81|26.97|26.83|26.92|26.78|29
1743567300000|2025-04-02 04:15:00|26.93|26.79|26.99|26.85|26.99|26.85|26.89|26.75|30
1743567600000|2025-04-02 04:20:00|26.98|26.84|26.99|26.85|26.99|26.85|26.92|26.78|26
1743567900000|2025-04-02 04:25:00|26.98|26.84|26.95|26.81|26.99|26.85|26.94|26.8|24
1743568200000|2025-04-02 04:30:00|26.94|26.8|26.88|26.74|26.95|26.81|26.88|26.74|21
1743568500000|2025-04-02 04:35:00|26.89|26.75|26.86|26.72|26.9|26.76|26.86|26.72|21
1743568800000|2025-04-02 04:40:00|26.87|26.73|26.85|26.71|26.9|26.76|26.84|26.7|15
1743569100000|2025-04-02 04:45:00|26.86|26.72|26.87|26.73|26.91|26.77|26.86|26.72|16
1743569400000|2025-04-02 04:50:00|26.86|26.72|26.86|26.72|26.87|26.73|26.82|26.68|21
1743569700000|2025-04-02 04:55:00|26.85|26.71|26.91|26.77|26.93|26.79|26.84|26.7|17
1743570000000|2025-04-02 05:00:00|26.9|26.76|26.76|26.62|26.9|26.76|26.74|26.6|41
1743570300000|2025-04-02 05:05:00|26.75|26.61|26.78|26.64|26.81|26.67|26.74|26.6|14
1743570600000|2025-04-02 05:10:00|26.77|26.63|26.71|26.57|26.79|26.65|26.71|26.57|25
1743570900000|2025-04-02 05:15:00|26.69|26.55|26.69|26.55|26.72|26.58|26.67|26.53|29
1743571200000|2025-04-02 05:20:00|26.68|26.54|26.68|26.54|26.69|26.55|26.66|26.52|17
1743571500000|2025-04-02 05:25:00|26.69|26.55|26.67|26.53|26.71|26.57|26.66|26.52|23
1743571800000|2025-04-02 05:30:00|26.66|26.52|26.73|26.59|26.75|26.61|26.66|26.52|42
1743572100000|2025-04-02 05:35:00|26.72|26.58|26.71|26.57|26.74|26.6|26.67|26.53|40
1743572400000|2025-04-02 05:40:00|26.7|26.56|26.64|26.5|26.71|26.57|26.63|26.49|40
1743572700000|2025-04-02 05:45:00|26.65|26.51|26.68|26.54|26.68|26.54|26.65|26.51|24
1743573000000|2025-04-02 05:50:00|26.67|26.53|26.63|26.49|26.67|26.53|26.63|26.49|21
1743573300000|2025-04-02 05:55:00|26.62|26.48|26.56|26.42|26.64|26.5|26.56|26.42|33
1743573600000|2025-04-02 06:00:00|26.55|26.41|26.62|26.48|26.62|26.48|26.54|26.4|49
1743573900000|2025-04-02 06:05:00|26.61|26.47|26.66|26.52|26.67|26.53|26.61|26.47|36
1743574200000|2025-04-02 06:10:00|26.65|26.51|26.64|26.5|26.66|26.52|26.59|26.45|44
1743574500000|2025-04-02 06:15:00|26.63|26.49|26.59|26.45|26.67|26.53|26.58|26.44|47
1743574800000|2025-04-02 06:20:00|26.6|26.46|26.61|26.47|26.64|26.5|26.58|26.44|47
1743575100000|2025-04-02 06:25:00|26.6|26.46|26.65|26.51|26.68|26.54|26.58|26.44|40
1743575400000|2025-04-02 06:30:00|26.64|26.5|26.61|26.47|26.64|26.5|26.57|26.43|26
1743575700000|2025-04-02 06:35:00|26.62|26.48|26.64|26.5|26.64|26.5|26.59|26.45|37
1743576000000|2025-04-02 06:40:00|26.63|26.49|26.62|26.48|26.65|26.51|26.6|26.46|22
1743576300000|2025-04-02 06:45:00|26.61|26.47|26.5|26.36|26.61|26.47|26.5|26.36|36
1743576600000|2025-04-02 06:50:00|26.51|26.37|26.53|26.39|26.54|26.4|26.51|26.37|17
1743576900000|2025-04-02 06:55:00|26.54|26.4|26.47|26.33|26.57|26.43|26.47|26.33|26
1743577200000|2025-04-02 07:00:00|26.48|26.34|26.5|26.36|26.53|26.39|26.47|26.33|23
1743577500000|2025-04-02 07:05:00|26.49|26.35|26.5|26.36|26.51|26.37|26.46|26.32|16
1743577800000|2025-04-02 07:10:00|26.51|26.37|26.52|26.38|26.53|26.39|26.5|26.36|14
1743578100000|2025-04-02 07:15:00|26.51|26.37|26.56|26.42|26.58|26.44|26.49|26.35|23
1743578400000|2025-04-02 07:20:00|26.57|26.43|26.61|26.47|26.64|26.5|26.56|26.42|39
1743578700000|2025-04-02 07:25:00|26.62|26.48|26.56|26.42|26.62|26.48|26.56|26.42|33
1743579000000|2025-04-02 07:30:00|26.57|26.43|27.14|27|27.56|27.42|26.54|26.4|208
1743579300000|2025-04-02 07:35:00|27.13|26.99|27|26.86|27.14|27|27|26.86|126
1743579600000|2025-04-02 07:40:00|26.99|26.85|26.92|26.78|27.02|26.88|26.92|26.78|65
1743579900000|2025-04-02 07:45:00|26.93|26.79|26.62|26.48|26.99|26.85|26.59|26.45|170
1743580200000|2025-04-02 07:50:00|26.61|26.47|26.59|26.45|26.65|26.51|26.57|26.43|100
1743580500000|2025-04-02 07:55:00|26.58|26.44|26.6|26.46|26.66|26.52|26.54|26.4|70
1743580800000|2025-04-02 08:00:00|26.61|26.47|26.63|26.49|26.68|26.54|26.54|26.4|118
1743581100000|2025-04-02 08:05:00|26.62|26.48|26.63|26.49|26.66|26.52|26.6|26.46|50
1743581400000|2025-04-02 08:10:00|26.61|26.47|26.64|26.5|26.65|26.51|26.59|26.45|72
1743581700000|2025-04-02 08:15:00|26.63|26.49|26.63|26.49|26.64|26.5|26.59|26.45|69
1743582000000|2025-04-02 08:20:00|26.64|26.5|26.62|26.48|26.65|26.51|26.6|26.46|53
1743582300000|2025-04-02 08:25:00|26.63|26.49|26.71|26.57|26.74|26.6|26.62|26.48|102
1743582600000|2025-04-02 08:30:00|26.7|26.56|26.83|26.69|26.86|26.72|26.7|26.56|57
1743582900000|2025-04-02 08:35:00|26.82|26.68|26.73|26.59|26.82|26.68|26.72|26.58|42
1743583200000|2025-04-02 08:40:00|26.72|26.58|26.67|26.53|26.72|26.58|26.64|26.5|58
1743583500000|2025-04-02 08:45:00|26.66|26.52|26.62|26.48|26.71|26.57|26.61|26.47|52
1743583800000|2025-04-02 08:50:00|26.61|26.47|26.59|26.45|26.64|26.5|26.59|26.45|59
1743584100000|2025-04-02 08:55:00|26.6|26.46|26.59|26.45|26.61|26.47|26.57|26.43|30
1743584400000|2025-04-02 09:00:00|26.58|26.44|26.65|26.51|26.68|26.54|26.57|26.43|80
1743584700000|2025-04-02 09:05:00|26.66|26.52|26.83|26.69|26.84|26.7|26.64|26.5|125
1743585000000|2025-04-02 09:10:00|26.84|26.7|26.89|26.75|26.93|26.79|26.84|26.7|99
1743585300000|2025-04-02 09:15:00|26.9|26.76|26.84|26.7|26.92|26.78|26.8|26.66|86
1743585600000|2025-04-02 09:20:00|26.83|26.69|26.77|26.63|26.83|26.69|26.76|26.62|55
1743585900000|2025-04-02 09:25:00|26.76|26.62|26.81|26.67|26.82|26.68|26.74|26.6|46
1743586200000|2025-04-02 09:30:00|26.82|26.68|26.85|26.71|26.9|26.76|26.79|26.65|43
1743586500000|2025-04-02 09:35:00|26.84|26.7|26.78|26.64|26.84|26.7|26.77|26.63|50
1743586800000|2025-04-02 09:40:00|26.77|26.63|26.79|26.65|26.83|26.69|26.76|26.62|37
1743587100000|2025-04-02 09:45:00|26.78|26.64|26.83|26.69|26.83|26.69|26.75|26.61|57
1743587400000|2025-04-02 09:50:00|26.84|26.7|26.81|26.67|26.84|26.7|26.78|26.64|24
1743587700000|2025-04-02 09:55:00|26.8|26.66|26.76|26.62|26.8|26.66|26.75|26.61|21
1743588000000|2025-04-02 10:00:00|26.77|26.63|26.74|26.6|26.8|26.66|26.73|26.59|110
1743588300000|2025-04-02 10:05:00|26.73|26.59|26.81|26.67|26.84|26.7|26.73|26.59|71
1743588600000|2025-04-02 10:10:00|26.82|26.68|26.76|26.62|26.84|26.7|26.76|26.62|44
1743588900000|2025-04-02 10:15:00|26.77|26.63|26.83|26.69|26.86|26.72|26.77|26.63|39
1743589200000|2025-04-02 10:20:00|26.84|26.7|26.84|26.7|26.89|26.75|26.83|26.69|55
1743589500000|2025-04-02 10:25:00|26.83|26.69|26.82|26.68|26.87|26.73|26.79|26.65|45
1743589800000|2025-04-02 10:30:00|26.81|26.67|26.79|26.65|26.82|26.68|26.75|26.61|36
1743590100000|2025-04-02 10:35:00|26.78|26.64|26.85|26.71|26.86|26.72|26.77|26.63|56
1743590400000|2025-04-02 10:40:00|26.86|26.72|26.8|26.66|26.86|26.72|26.77|26.63|36
1743590700000|2025-04-02 10:45:00|26.81|26.67|26.82|26.68|26.83|26.69|26.78|26.64|39
1743591000000|2025-04-02 10:50:00|26.83|26.69|26.78|26.64|26.84|26.7|26.77|26.63|29
1743591300000|2025-04-02 10:55:00|26.79|26.65|26.8|26.66|26.81|26.67|26.77|26.63|32
1743591600000|2025-04-02 11:00:00|26.81|26.67|26.85|26.71|26.86|26.72|26.79|26.65|55
1743591900000|2025-04-02 11:05:00|26.84|26.7|26.88|26.74|26.89|26.75|26.83|26.69|44
1743592200000|2025-04-02 11:10:00|26.87|26.73|26.81|26.67|26.88|26.74|26.81|26.67|45
1743592500000|2025-04-02 11:15:00|26.82|26.68|26.87|26.73|26.9|26.76|26.82|26.68|52
1743592800000|2025-04-02 11:20:00|26.88|26.74|26.83|26.69|26.88|26.74|26.82|26.68|34
1743593100000|2025-04-02 11:25:00|26.82|26.68|26.82|26.68|26.83|26.69|26.79|26.65|34
1743593400000|2025-04-02 11:30:00|26.81|26.67|26.81|26.67|26.86|26.72|26.79|26.65|35
1743593700000|2025-04-02 11:35:00|26.8|26.66|26.79|26.65|26.83|26.69|26.78|26.64|40
1743594000000|2025-04-02 11:40:00|26.78|26.64|26.81|26.67|26.81|26.67|26.76|26.62|38
1743594300000|2025-04-02 11:45:00|26.82|26.68|26.81|26.67|26.87|26.73|26.78|26.64|32
1743594600000|2025-04-02 11:50:00|26.82|26.68|26.78|26.64|26.82|26.68|26.78|26.64|27
1743594900000|2025-04-02 11:55:00|26.79|26.65|26.77|26.63|26.79|26.65|26.74|26.6|25
1743595200000|2025-04-02 12:00:00|26.78|26.64|26.72|26.58|26.79|26.65|26.72|26.58|44
1743595500000|2025-04-02 12:05:00|26.71|26.57|26.71|26.57|26.71|26.57|26.66|26.52|67
1743595800000|2025-04-02 12:10:00|26.7|26.56|26.76|26.62|26.77|26.63|26.7|26.56|57
1743596100000|2025-04-02 12:15:00|26.75|26.61|26.73|26.59|26.81|26.67|26.72|26.58|106
1743596400000|2025-04-02 12:20:00|26.72|26.58|26.74|26.6|26.78|26.64|26.71|26.57|104
1743596700000|2025-04-02 12:25:00|26.73|26.59|26.7|26.56|26.78|26.64|26.7|26.56|87
1743597000000|2025-04-02 12:30:00|26.69|26.55|26.8|26.66|26.82|26.68|26.69|26.55|107
1743597300000|2025-04-02 12:35:00|26.81|26.67|26.85|26.71|26.88|26.74|26.79|26.65|93
1743597600000|2025-04-02 12:40:00|26.86|26.72|26.9|26.76|26.91|26.77|26.85|26.71|65
1743597900000|2025-04-02 12:45:00|26.89|26.75|26.8|26.66|26.9|26.76|26.8|26.66|72
1743598200000|2025-04-02 12:50:00|26.79|26.65|26.9|26.76|26.91|26.77|26.78|26.64|72
1743598500000|2025-04-02 12:55:00|26.89|26.75|26.95|26.81|26.95|26.81|26.89|26.75|79
1743598800000|2025-04-02 13:00:00|26.96|26.82|26.87|26.73|26.98|26.84|26.86|26.72|113
1743599100000|2025-04-02 13:05:00|26.86|26.72|26.86|26.72|26.93|26.79|26.83|26.69|116
1743599400000|2025-04-02 13:10:00|26.85|26.71|26.78|26.64|26.86|26.72|26.76|26.62|88
1743599700000|2025-04-02 13:15:00|26.77|26.63|26.75|26.61|26.77|26.63|26.71|26.57|66
1743600000000|2025-04-02 13:20:00|26.76|26.62|26.7|26.56|26.77|26.63|26.69|26.55|73
1743600300000|2025-04-02 13:25:00|26.69|26.55|26.66|26.52|26.7|26.56|26.66|26.52|65
1743600600000|2025-04-02 13:30:00|26.67|26.53|26.86|26.72|26.86|26.72|26.62|26.48|178
1743600900000|2025-04-02 13:35:00|26.85|26.71|26.88|26.74|26.95|26.81|26.82|26.68|205
1743601200000|2025-04-02 13:40:00|26.87|26.73|26.91|26.77|26.92|26.78|26.83|26.69|188
1743601500000|2025-04-02 13:45:00|26.92|26.78|27.18|27.04|27.19|27.05|26.89|26.75|222
1743601800000|2025-04-02 13:50:00|27.17|27.03|27.06|26.92|27.19|27.05|27.06|26.92|242
1743602100000|2025-04-02 13:55:00|27.07|26.93|26.85|26.71|27.08|26.94|26.85|26.71|189
1743602400000|2025-04-02 14:00:00|26.83|26.69|26.97|26.83|27|26.86|26.83|26.69|236
1743602700000|2025-04-02 14:05:00|26.98|26.84|26.85|26.71|27.01|26.87|26.84|26.7|183
1743603000000|2025-04-02 14:10:00|26.84|26.7|26.82|26.68|26.9|26.76|26.78|26.64|199
1743603300000|2025-04-02 14:15:00|26.81|26.67|26.87|26.73|26.94|26.8|26.79|26.65|161
1743603600000|2025-04-02 14:20:00|26.88|26.74|26.92|26.78|26.96|26.82|26.85|26.71|170
1743603900000|2025-04-02 14:25:00|26.91|26.77|26.96|26.82|26.96|26.82|26.86|26.72|114
1743604200000|2025-04-02 14:30:00|26.95|26.81|26.95|26.81|27.07|26.93|26.93|26.79|141
1743604500000|2025-04-02 14:35:00|26.94|26.8|26.93|26.79|26.95|26.81|26.87|26.73|113
1743604800000|2025-04-02 14:40:00|26.94|26.8|26.93|26.79|27.04|26.9|26.89|26.75|152
1743605100000|2025-04-02 14:45:00|26.95|26.81|26.96|26.82|26.98|26.84|26.91|26.77|113
1743605400000|2025-04-02 14:50:00|26.97|26.83|26.99|26.85|27.02|26.88|26.96|26.82|88
1743605700000|2025-04-02 14:55:00|27|26.86|27.06|26.92|27.1|26.96|27|26.86|112
1743606000000|2025-04-02 15:00:00|27.07|26.93|27.11|26.97|27.12|26.98|26.98|26.84|137
1743606300000|2025-04-02 15:05:00|27.12|26.98|27.21|27.07|27.28|27.14|27.11|26.97|109
1743606600000|2025-04-02 15:10:00|27.2|27.06|27.14|27|27.23|27.09|27.08|26.94|139
1743606900000|2025-04-02 15:15:00|27.13|26.99|27.16|27.02|27.24|27.1|27.13|26.99|127
1743607200000|2025-04-02 15:20:00|27.14|27|27.22|27.08|27.24|27.1|27.14|27|95
1743607500000|2025-04-02 15:25:00|27.23|27.09|27.2|27.06|27.24|27.1|27.16|27.02|92
1743607800000|2025-04-02 15:30:00|27.21|27.07|27.47|27.33|27.51|27.37|27.2|27.06|178
1743608100000|2025-04-02 15:35:00|27.46|27.32|27.48|27.34|27.5|27.36|27.4|27.26|237
1743608400000|2025-04-02 15:40:00|27.49|27.35|27.52|27.38|27.54|27.4|27.46|27.32|133
1743608700000|2025-04-02 15:45:00|27.51|27.37|27.46|27.32|27.57|27.43|27.45|27.31|239
1743609000000|2025-04-02 15:50:00|27.47|27.33|27.36|27.22|27.57|27.43|27.31|27.17|301
1743609300000|2025-04-02 15:55:00|27.37|27.23|27.34|27.2|27.48|27.34|27.32|27.18|233
1743609600000|2025-04-02 16:00:00|27.35|27.21|27.35|27.21|27.44|27.3|27.31|27.17|151
1743609900000|2025-04-02 16:05:00|27.34|27.2|27.3|27.16|27.43|27.29|27.29|27.15|92
1743610200000|2025-04-02 16:10:00|27.31|27.17|27.35|27.21|27.4|27.26|27.31|27.17|41
1743610500000|2025-04-02 16:15:00|27.36|27.22|27.4|27.26|27.41|27.27|27.36|27.22|49
1743610800000|2025-04-02 16:20:00|27.39|27.25|27.39|27.25|27.41|27.27|27.35|27.21|67
1743611100000|2025-04-02 16:25:00|27.38|27.24|27.46|27.32|27.46|27.32|27.36|27.22|51
1743611400000|2025-04-02 16:30:00|27.47|27.33|27.36|27.22|27.47|27.33|27.35|27.21|39
1743611700000|2025-04-02 16:35:00|27.35|27.21|27.32|27.18|27.36|27.22|27.28|27.14|36
1743612000000|2025-04-02 16:40:00|27.33|27.19|27.35|27.21|27.36|27.22|27.3|27.16|37
1743612300000|2025-04-02 16:45:00|27.34|27.2|27.4|27.26|27.44|27.3|27.29|27.15|75
1743612600000|2025-04-02 16:50:00|27.41|27.27|27.39|27.25|27.47|27.33|27.37|27.23|73
1743612900000|2025-04-02 16:55:00|27.38|27.24|27.37|27.23|27.41|27.27|27.32|27.18|54
1743613200000|2025-04-02 17:00:00|27.38|27.24|27.37|27.23|27.39|27.25|27.35|27.21|50
1743613500000|2025-04-02 17:05:00|27.38|27.24|27.33|27.19|27.46|27.32|27.33|27.19|138
1743613800000|2025-04-02 17:10:00|27.34|27.2|27.44|27.3|27.45|27.31|27.34|27.2|87
1743614100000|2025-04-02 17:15:00|27.45|27.31|27.4|27.26|27.45|27.31|27.37|27.23|58
1743614400000|2025-04-02 17:20:00|27.41|27.27|27.33|27.19|27.41|27.27|27.32|27.18|61
1743614700000|2025-04-02 17:25:00|27.34|27.2|27.22|27.08|27.34|27.2|27.22|27.08|50
1743615000000|2025-04-02 17:30:00|27.23|27.09|27.18|27.04|27.25|27.11|27.14|27|76
1743615300000|2025-04-02 17:35:00|27.19|27.05|27.15|27.01|27.21|27.07|27.14|27|63
1743615600000|2025-04-02 17:40:00|27.16|27.02|27.14|27|27.16|27.02|27.08|26.94|52
1743615900000|2025-04-02 17:45:00|27.13|26.99|27.07|26.93|27.15|27.01|27.05|26.91|55
1743616200000|2025-04-02 17:50:00|27.08|26.94|27.11|26.97|27.13|26.99|27.05|26.91|36
1743616500000|2025-04-02 17:55:00|27.12|26.98|27.14|27|27.2|27.06|27.12|26.98|55
1743616800000|2025-04-02 18:00:00|27.15|27.01|27.14|27|27.18|27.04|27.12|26.98|62
1743617100000|2025-04-02 18:05:00|27.13|26.99|27.08|26.94|27.14|27|27.04|26.9|64
1743617400000|2025-04-02 18:10:00|27.07|26.93|27.1|26.96|27.12|26.98|27.05|26.91|56
1743617700000|2025-04-02 18:15:00|27.09|26.95|27.15|27.01|27.15|27.01|27.09|26.95|55
1743618000000|2025-04-02 18:20:00|27.16|27.02|27.14|27|27.2|27.06|27.12|26.98|56
1743618300000|2025-04-02 18:25:00|27.15|27.01|27.09|26.95|27.18|27.04|27.09|26.95|57
1743618600000|2025-04-02 18:30:00|27.08|26.94|27.13|26.99|27.14|27|27.07|26.93|56
1743618900000|2025-04-02 18:35:00|27.14|27|27.18|27.04|27.19|27.05|27.12|26.98|71
1743619200000|2025-04-02 18:40:00|27.17|27.03|27.23|27.09|27.27|27.13|27.17|27.03|49
1743619500000|2025-04-02 18:45:00|27.24|27.1|27.26|27.12|27.26|27.12|27.2|27.06|53
1743619800000|2025-04-02 18:50:00|27.25|27.11|27.26|27.12|27.26|27.12|27.21|27.07|39
1743620100000|2025-04-02 18:55:00|27.25|27.11|27.18|27.04|27.25|27.11|27.18|27.04|26
1743620400000|2025-04-02 19:00:00|27.19|27.05|27.2|27.06|27.23|27.09|27.18|27.04|47
1743620700000|2025-04-02 19:05:00|27.21|27.07|27.21|27.07|27.23|27.09|27.18|27.04|55
1743621000000|2025-04-02 19:10:00|27.2|27.06|27.17|27.03|27.23|27.09|27.17|27.03|39
1743621300000|2025-04-02 19:15:00|27.18|27.04|27.1|26.96|27.19|27.05|27.08|26.94|38
1743621600000|2025-04-02 19:20:00|27.09|26.95|27.17|27.03|27.17|27.03|27.05|26.91|56
1743621900000|2025-04-02 19:25:00|27.15|27.01|27.17|27.03|27.19|27.05|27.12|26.98|25
1743622200000|2025-04-02 19:30:00|27.16|27.02|27.19|27.05|27.2|27.06|27.13|26.99|41
1743622500000|2025-04-02 19:35:00|27.18|27.04|27.14|27|27.2|27.06|27.14|27|35
1743622800000|2025-04-02 19:40:00|27.13|26.99|27.15|27.01|27.16|27.02|27.11|26.97|37
1743623100000|2025-04-02 19:45:00|27.16|27.02|27.19|27.05|27.22|27.08|27.16|27.02|38
1743623400000|2025-04-02 19:50:00|27.18|27.04|27.14|27|27.18|27.04|27.14|27|33
1743623700000|2025-04-02 19:55:00|27.15|27.01|27.27|27.13|27.31|27.17|27.15|27.01|53
1743624000000|2025-04-02 20:00:00|27.28|27.14|27.15|27.01|27.28|27.14|27.14|27|51
1743624300000|2025-04-02 20:05:00|27.16|27.02|27.07|26.93|27.23|27.09|27.07|26.93|82
1743624600000|2025-04-02 20:10:00|27.06|26.92|27.54|27.4|27.67|27.53|26.82|26.68|305
1743624900000|2025-04-02 20:15:00|27.51|27.37|27.73|27.59|27.93|27.79|27.35|27.21|573
1743625200000|2025-04-02 20:20:00|27.72|27.58|27.4|27.26|27.75|27.61|27.36|27.22|433
1743625500000|2025-04-02 20:25:00|27.41|27.27|26.97|26.83|27.55|27.41|26.79|26.65|580
1743625800000|2025-04-02 20:30:00|26.96|26.82|26.93|26.79|27.15|27.01|26.83|26.69|507
1743626100000|2025-04-02 20:35:00|26.94|26.8|26.84|26.7|27.01|26.87|26.73|26.59|327
1743626400000|2025-04-02 20:40:00|26.83|26.69|26.79|26.65|26.86|26.72|26.73|26.59|236
1743626700000|2025-04-02 20:45:00|26.78|26.64|26.96|26.82|26.97|26.83|26.74|26.6|259
1743627000000|2025-04-02 20:50:00|26.95|26.81|26.92|26.78|26.99|26.85|26.85|26.71|142
1743627300000|2025-04-02 20:55:00|26.93|26.79|26.97|26.83|27.01|26.87|26.91|26.77|141
1743627600000|2025-04-02 21:00:00|26.98|26.84|26.99|26.85|27.05|26.91|26.95|26.81|69
1743627900000|2025-04-02 21:05:00|26.98|26.84|26.81|26.67|26.98|26.84|26.78|26.64|146
1743628200000|2025-04-02 21:10:00|26.82|26.68|26.74|26.6|26.84|26.7|26.73|26.59|129
1743628500000|2025-04-02 21:15:00|26.73|26.59|26.69|26.55|26.87|26.73|26.67|26.53|142
1743628800000|2025-04-02 21:20:00|26.68|26.54|26.82|26.68|26.84|26.7|26.66|26.52|109
1743629100000|2025-04-02 21:25:00|26.8|26.66|26.68|26.54|26.8|26.66|26.68|26.54|57
1743629400000|2025-04-02 21:30:00|26.69|26.55|26.69|26.55|26.77|26.63|26.66|26.52|71
1743629700000|2025-04-02 21:35:00|26.68|26.54|26.81|26.67|26.81|26.67|26.66|26.52|33
1743630000000|2025-04-02 21:40:00|26.8|26.66|26.77|26.63|26.8|26.66|26.72|26.58|26
1743630300000|2025-04-02 21:45:00|26.76|26.62|26.73|26.59|26.77|26.63|26.72|26.58|12
1743630600000|2025-04-02 21:50:00|26.72|26.58|26.75|26.61|26.75|26.61|26.69|26.55|16
1743630900000|2025-04-02 21:55:00|26.76|26.62|26.83|26.69|26.84|26.7|26.72|26.58|46
1743631200000|2025-04-02 22:00:00|26.81|26.67|26.54|26.4|26.82|26.68|26.54|26.4|111
1743631500000|2025-04-02 22:05:00|26.53|26.39|26.4|26.26|26.53|26.39|26.4|26.26|145
1743631800000|2025-04-02 22:10:00|26.41|26.27|26.25|26.11|26.41|26.27|26.21|26.07|160
1743632100000|2025-04-02 22:15:00|26.24|26.1|26.02|25.88|26.25|26.11|25.94|25.8|199
1743632400000|2025-04-02 22:20:00|26.03|25.89|25.92|25.78|26.04|25.9|25.8|25.66|177
1743632700000|2025-04-02 22:25:00|25.93|25.79|25.87|25.73|25.97|25.83|25.86|25.72|140
1743633000000|2025-04-02 22:30:00|25.86|25.72|25.75|25.61|25.86|25.72|25.72|25.58|155
1743633300000|2025-04-02 22:35:00|25.76|25.62|25.73|25.59|25.77|25.63|25.7|25.56|143
1743633600000|2025-04-02 22:40:00|25.72|25.58|25.67|25.53|25.75|25.61|25.63|25.49|203
1743633900000|2025-04-02 22:45:00|25.68|25.54|25.79|25.65|25.83|25.69|25.63|25.49|242
1743634200000|2025-04-02 22:50:00|25.8|25.66|25.71|25.57|25.81|25.67|25.7|25.56|165
1743634500000|2025-04-02 22:55:00|25.69|25.55|25.64|25.5|25.73|25.59|25.59|25.45|162
1743634800000|2025-04-02 23:00:00|25.63|25.49|25.58|25.44|25.63|25.49|25.49|25.35|207
1743635100000|2025-04-02 23:05:00|25.59|25.45|25.64|25.5|25.68|25.54|25.58|25.44|205
1743635400000|2025-04-02 23:10:00|25.63|25.49|25.74|25.6|25.75|25.61|25.6|25.46|120
1743635700000|2025-04-02 23:15:00|25.73|25.59|25.63|25.49|25.74|25.6|25.6|25.46|138
1743636000000|2025-04-02 23:20:00|25.61|25.47|25.67|25.53|25.69|25.55|25.59|25.45|113
1743636300000|2025-04-02 23:25:00|25.66|25.52|25.76|25.62|25.76|25.62|25.63|25.49|120
1743636600000|2025-04-02 23:30:00|25.75|25.61|25.82|25.68|25.82|25.68|25.71|25.57|107
1743636900000|2025-04-02 23:35:00|25.81|25.67|25.89|25.75|25.9|25.76|25.77|25.63|85
1743637200000|2025-04-02 23:40:00|25.9|25.76|26.05|25.91|26.06|25.92|25.87|25.73|63
1743637500000|2025-04-02 23:45:00|26.04|25.9|25.98|25.84|26.06|25.92|25.96|25.82|68
1743637800000|2025-04-02 23:50:00|25.97|25.83|25.97|25.83|26.01|25.87|25.92|25.78|81
1743638100000|2025-04-02 23:55:00|25.96|25.82|25.88|25.74|25.97|25.83|25.85|25.71|76
1743638400000|2025-04-03 00:00:00|25.89|25.75|25.85|25.71|25.91|25.77|25.77|25.63|130
1743638700000|2025-04-03 00:05:00|25.86|25.72|26.02|25.88|26.02|25.88|25.85|25.71|104
1743639000000|2025-04-03 00:10:00|26.01|25.87|26.05|25.91|26.08|25.94|26|25.86|57
1743639300000|2025-04-03 00:15:00|26.06|25.92|26.15|26.01|26.16|26.02|26|25.86|102
1743639600000|2025-04-03 00:20:00|26.14|26|26.17|26.03|26.18|26.04|26.1|25.96|70
1743639900000|2025-04-03 00:25:00|26.18|26.04|26.14|26|26.24|26.1|26.09|25.95|69
1743640200000|2025-04-03 00:30:00|26.13|25.99|26.23|26.09|26.29|26.15|26.13|25.99|105
1743640500000|2025-04-03 00:35:00|26.24|26.1|26.27|26.13|26.31|26.17|26.23|26.09|53
1743640800000|2025-04-03 00:40:00|26.26|26.12|26.26|26.12|26.3|26.16|26.23|26.09|61
1743641100000|2025-04-03 00:45:00|26.25|26.11|26.25|26.11|26.29|26.15|26.21|26.07|58
1743641400000|2025-04-03 00:50:00|26.24|26.1|26.28|26.14|26.29|26.15|26.2|26.06|51
1743641700000|2025-04-03 00:55:00|26.29|26.15|26.3|26.16|26.31|26.17|26.27|26.13|18
1743642000000|2025-04-03 01:00:00|26.31|26.17|26.28|26.14|26.31|26.17|26.27|26.13|49
1743642300000|2025-04-03 01:05:00|26.29|26.15|26.29|26.15|26.3|26.16|26.24|26.1|52
1743642600000|2025-04-03 01:10:00|26.28|26.14|26.27|26.13|26.29|26.15|26.27|26.13|22
1743642900000|2025-04-03 01:15:00|26.29|26.15|26.25|26.11|26.3|26.16|26.22|26.08|28
1743643200000|2025-04-03 01:20:00|26.24|26.1|26.25|26.11|26.27|26.13|26.18|26.04|32
1743643500000|2025-04-03 01:25:00|26.24|26.1|26.29|26.15|26.29|26.15|26.23|26.09|22
1743643800000|2025-04-03 01:30:00|26.3|26.16|26.26|26.12|26.3|26.16|26.25|26.11|38
1743644100000|2025-04-03 01:35:00|26.27|26.13|26.27|26.13|26.29|26.15|26.24|26.1|41
1743644400000|2025-04-03 01:40:00|26.26|26.12|26.3|26.16|26.3|26.16|26.25|26.11|34
1743644700000|2025-04-03 01:45:00|26.29|26.15|26.32|26.18|26.37|26.23|26.29|26.15|30
1743645000000|2025-04-03 01:50:00|26.33|26.19|26.33|26.19|26.39|26.25|26.32|26.18|31
1743645300000|2025-04-03 01:55:00|26.34|26.2|26.34|26.2|26.36|26.22|26.33|26.19|23
1743645600000|2025-04-03 02:00:00|26.35|26.21|26.4|26.26|26.42|26.28|26.34|26.2|24
1743645900000|2025-04-03 02:05:00|26.39|26.25|26.43|26.29|26.43|26.29|26.38|26.24|21
1743646200000|2025-04-03 02:10:00|26.45|26.31|26.48|26.34|26.49|26.35|26.45|26.31|27
1743646500000|2025-04-03 02:15:00|26.47|26.33|26.44|26.3|26.51|26.37|26.43|26.29|51
1743646800000|2025-04-03 02:20:00|26.43|26.29|26.46|26.32|26.46|26.32|26.35|26.21|40
1743647100000|2025-04-03 02:25:00|26.45|26.31|26.48|26.34|26.48|26.34|26.42|26.28|27
1743647400000|2025-04-03 02:30:00|26.47|26.33|26.52|26.38|26.53|26.39|26.43|26.29|37
1743647700000|2025-04-03 02:35:00|26.53|26.39|26.61|26.47|26.61|26.47|26.52|26.38|28
1743648000000|2025-04-03 02:40:00|26.6|26.46|26.6|26.46|26.64|26.5|26.58|26.44|42
1743648300000|2025-04-03 02:45:00|26.61|26.47|26.62|26.48|26.64|26.5|26.56|26.42|39
1743648600000|2025-04-03 02:50:00|26.63|26.49|26.69|26.55|26.69|26.55|26.63|26.49|21
1743648900000|2025-04-03 02:55:00|26.68|26.54|26.67|26.53|26.69|26.55|26.64|26.5|23
1743649200000|2025-04-03 03:00:00|26.68|26.54|26.63|26.49|26.68|26.54|26.61|26.47|36
1743649500000|2025-04-03 03:05:00|26.62|26.48|26.67|26.53|26.68|26.54|26.6|26.46|32
1743649800000|2025-04-03 03:10:00|26.68|26.54|26.67|26.53|26.68|26.54|26.64|26.5|30
1743650100000|2025-04-03 03:15:00|26.68|26.54|26.74|26.6|26.75|26.61|26.68|26.54|36
1743650400000|2025-04-03 03:20:00|26.75|26.61|26.75|26.61|26.78|26.64|26.73|26.59|15
1743650700000|2025-04-03 03:25:00|26.74|26.6|26.59|26.45|26.75|26.61|26.59|26.45|17
1743651000000|2025-04-03 03:30:00|26.58|26.44|26.55|26.41|26.58|26.44|26.55|26.41|32
1743651300000|2025-04-03 03:35:00|26.54|26.4|26.53|26.39|26.55|26.41|26.52|26.38|20
1743651600000|2025-04-03 03:40:00|26.54|26.4|26.51|26.37|26.54|26.4|26.51|26.37|14
1743651900000|2025-04-03 03:45:00|26.49|26.35|26.52|26.38|26.53|26.39|26.48|26.34|13
1743652200000|2025-04-03 03:50:00|26.53|26.39|26.57|26.43|26.58|26.44|26.53|26.39|19
1743652500000|2025-04-03 03:55:00|26.58|26.44|26.58|26.44|26.61|26.47|26.55|26.41|19
1743652800000|2025-04-03 04:00:00|26.59|26.45|26.57|26.43|26.62|26.48|26.57|26.43|24
1743653100000|2025-04-03 04:05:00|26.56|26.42|26.57|26.43|26.57|26.43|26.53|26.39|12
1743653400000|2025-04-03 04:10:00|26.58|26.44|26.52|26.38|26.59|26.45|26.52|26.38|15
1743653700000|2025-04-03 04:15:00|26.53|26.39|26.46|26.32|26.53|26.39|26.46|26.32|10
1743654000000|2025-04-03 04:20:00|26.47|26.33|26.45|26.31|26.47|26.33|26.44|26.3|5
1743654300000|2025-04-03 04:25:00|26.44|26.3|26.41|26.27|26.45|26.31|26.4|26.26|12
1743654600000|2025-04-03 04:30:00|26.4|26.26|26.47|26.33|26.47|26.33|26.39|26.25|27
1743654900000|2025-04-03 04:35:00|26.46|26.32|26.41|26.27|26.47|26.33|26.4|26.26|12
1743655200000|2025-04-03 04:40:00|26.4|26.26|26.54|26.4|26.56|26.42|26.4|26.26|28
1743655500000|2025-04-03 04:45:00|26.55|26.41|26.47|26.33|26.55|26.41|26.46|26.32|16
1743655800000|2025-04-03 04:50:00|26.48|26.34|26.52|26.38|26.54|26.4|26.48|26.34|19
1743656100000|2025-04-03 04:55:00|26.5|26.36|26.49|26.35|26.5|26.36|26.48|26.34|10
1743656400000|2025-04-03 05:00:00|26.48|26.34|26.49|26.35|26.52|26.38|26.48|26.34|18
1743656700000|2025-04-03 05:05:00|26.5|26.36|26.46|26.32|26.53|26.39|26.46|26.32|19
1743657000000|2025-04-03 05:10:00|26.45|26.31|26.43|26.29|26.45|26.31|26.42|26.28|19
1743657300000|2025-04-03 05:15:00|26.42|26.28|26.41|26.27|26.44|26.3|26.4|26.26|42
1743657600000|2025-04-03 05:20:00|26.42|26.28|26.42|26.28|26.44|26.3|26.41|26.27|43
1743657900000|2025-04-03 05:25:00|26.41|26.27|26.44|26.3|26.46|26.32|26.4|26.26|26
1743658200000|2025-04-03 05:30:00|26.43|26.29|26.41|26.27|26.43|26.29|26.4|26.26|25
1743658500000|2025-04-03 05:35:00|26.42|26.28|26.41|26.27|26.43|26.29|26.36|26.22|25
1743658800000|2025-04-03 05:40:00|26.42|26.28|26.44|26.3|26.45|26.31|26.41|26.27|17
1743659100000|2025-04-03 05:45:00|26.43|26.29|26.41|26.27|26.45|26.31|26.4|26.26|28
1743659400000|2025-04-03 05:50:00|26.42|26.28|26.4|26.26|26.43|26.29|26.4|26.26|23
1743659700000|2025-04-03 05:55:00|26.39|26.25|26.32|26.18|26.4|26.26|26.32|26.18|29
1743660000000|2025-04-03 06:00:00|26.33|26.19|26.38|26.24|26.39|26.25|26.3|26.16|38
1743660300000|2025-04-03 06:05:00|26.37|26.23|26.33|26.19|26.39|26.25|26.33|26.19|29
1743660600000|2025-04-03 06:10:00|26.34|26.2|26.33|26.19|26.35|26.21|26.31|26.17|16
1743660900000|2025-04-03 06:15:00|26.34|26.2|26.32|26.18|26.34|26.2|26.29|26.15|25
1743661200000|2025-04-03 06:20:00|26.31|26.17|26.36|26.22|26.39|26.25|26.3|26.16|30
1743661500000|2025-04-03 06:25:00|26.35|26.21|26.33|26.19|26.36|26.22|26.31|26.17|44
1743661800000|2025-04-03 06:30:00|26.34|26.2|26.3|26.16|26.36|26.22|26.28|26.14|33
1743662100000|2025-04-03 06:35:00|26.31|26.17|26.3|26.16|26.31|26.17|26.29|26.15|22
1743662400000|2025-04-03 06:40:00|26.31|26.17|26.3|26.16|26.32|26.18|26.29|26.15|26
1743662700000|2025-04-03 06:45:00|26.31|26.17|26.38|26.24|26.38|26.24|26.3|26.16|32
1743663000000|2025-04-03 06:50:00|26.39|26.25|26.31|26.17|26.39|26.25|26.31|26.17|25
1743663300000|2025-04-03 06:55:00|26.3|26.16|26.25|26.11|26.3|26.16|26.2|26.06|22
1743663600000|2025-04-03 07:00:00|26.26|26.12|26.33|26.19|26.34|26.2|26.24|26.1|42
1743663900000|2025-04-03 07:05:00|26.32|26.18|26.3|26.16|26.35|26.21|26.29|26.15|50
1743664200000|2025-04-03 07:10:00|26.31|26.17|26.22|26.08|26.31|26.17|26.21|26.07|53
1743664500000|2025-04-03 07:15:00|26.21|26.07|26.14|26|26.24|26.1|26.14|26|61
1743664800000|2025-04-03 07:20:00|26.15|26.01|26.2|26.06|26.24|26.1|26.14|26|72
1743665100000|2025-04-03 07:25:00|26.21|26.07|26.28|26.14|26.31|26.17|26.21|26.07|52
1743665400000|2025-04-03 07:30:00|26.27|26.13|26.21|26.07|26.27|26.13|26.2|26.06|59
1743665700000|2025-04-03 07:35:00|26.2|26.06|26.15|26.01|26.22|26.08|26.14|26|65
1743666000000|2025-04-03 07:40:00|26.14|26|26.15|26.01|26.17|26.03|26.13|25.99|40
1743666300000|2025-04-03 07:45:00|26.16|26.02|26.17|26.03|26.2|26.06|26.14|26|35
1743666600000|2025-04-03 07:50:00|26.18|26.04|26.18|26.04|26.18|26.04|26.12|25.98|33
1743666900000|2025-04-03 07:55:00|26.19|26.05|26.21|26.07|26.26|26.12|26.19|26.05|27
1743667200000|2025-04-03 08:00:00|26.22|26.08|26.31|26.17|26.33|26.19|26.21|26.07|38
1743667500000|2025-04-03 08:05:00|26.32|26.18|26.31|26.17|26.33|26.19|26.27|26.13|52
1743667800000|2025-04-03 08:10:00|26.3|26.16|26.3|26.16|26.32|26.18|26.27|26.13|41
1743668100000|2025-04-03 08:15:00|26.29|26.15|26.31|26.17|26.34|26.2|26.27|26.13|67
1743668400000|2025-04-03 08:20:00|26.32|26.18|26.29|26.15|26.32|26.18|26.26|26.12|44
1743668700000|2025-04-03 08:25:00|26.3|26.16|26.22|26.08|26.3|26.16|26.22|26.08|39
1743669000000|2025-04-03 08:30:00|26.21|26.07|26.19|26.05|26.28|26.14|26.19|26.05|56
1743669300000|2025-04-03 08:35:00|26.2|26.06|26.27|26.13|26.29|26.15|26.18|26.04|66
1743669600000|2025-04-03 08:40:00|26.28|26.14|26.24|26.1|26.29|26.15|26.23|26.09|41
1743669900000|2025-04-03 08:45:00|26.23|26.09|26.24|26.1|26.27|26.13|26.2|26.06|55
1743670200000|2025-04-03 08:50:00|26.23|26.09|26.2|26.06|26.24|26.1|26.19|26.05|41
1743670500000|2025-04-03 08:55:00|26.21|26.07|26.24|26.1|26.25|26.11|26.19|26.05|32
1743670800000|2025-04-03 09:00:00|26.25|26.11|26.23|26.09|26.26|26.12|26.21|26.07|41
1743671100000|2025-04-03 09:05:00|26.22|26.08|26.17|26.03|26.24|26.1|26.16|26.02|52
1743671400000|2025-04-03 09:10:00|26.16|26.02|26.14|26|26.18|26.04|26.13|25.99|27
1743671700000|2025-04-03 09:15:00|26.15|26.01|26.14|26|26.2|26.06|26.13|25.99|60
1743672000000|2025-04-03 09:20:00|26.13|25.99|26.12|25.98|26.14|26|26.08|25.94|30
1743672300000|2025-04-03 09:25:00|26.11|25.97|26.14|26|26.15|26.01|26.1|25.96|36
1743672600000|2025-04-03 09:30:00|26.15|26.01|26.17|26.03|26.2|26.06|26.15|26.01|42
1743672900000|2025-04-03 09:35:00|26.16|26.02|26.23|26.09|26.23|26.09|26.16|26.02|24
1743673200000|2025-04-03 09:40:00|26.22|26.08|26.21|26.07|26.22|26.08|26.18|26.04|50
1743673500000|2025-04-03 09:45:00|26.2|26.06|26.11|25.97|26.2|26.06|26.1|25.96|83
1743673800000|2025-04-03 09:50:00|26.12|25.98|26.1|25.96|26.12|25.98|26.08|25.94|65
1743674100000|2025-04-03 09:55:00|26.09|25.95|26.05|25.91|26.09|25.95|26.03|25.89|30
1743674400000|2025-04-03 10:00:00|26.06|25.92|26.11|25.97|26.11|25.97|26.05|25.91|36
1743674700000|2025-04-03 10:05:00|26.1|25.96|26.09|25.95|26.1|25.96|26.04|25.9|75
1743675000000|2025-04-03 10:10:00|26.1|25.96|26.05|25.91|26.14|26|26.04|25.9|63
1743675300000|2025-04-03 10:15:00|26.06|25.92|26.04|25.9|26.09|25.95|26.04|25.9|48
1743675600000|2025-04-03 10:20:00|26.03|25.89|26.02|25.88|26.06|25.92|25.98|25.84|71
1743675900000|2025-04-03 10:25:00|26.03|25.89|25.89|25.75|26.03|25.89|25.88|25.74|70
1743676200000|2025-04-03 10:30:00|25.9|25.76|25.92|25.78|25.95|25.81|25.88|25.74|78
1743676500000|2025-04-03 10:35:00|25.93|25.79|25.82|25.68|25.93|25.79|25.82|25.68|44
1743676800000|2025-04-03 10:40:00|25.83|25.69|25.86|25.72|25.86|25.72|25.75|25.61|134
1743677100000|2025-04-03 10:45:00|25.87|25.73|25.86|25.72|25.95|25.81|25.85|25.71|125
1743677400000|2025-04-03 10:50:00|25.85|25.71|25.8|25.66|25.88|25.74|25.78|25.64|99
1743677700000|2025-04-03 10:55:00|25.82|25.68|25.74|25.6|25.82|25.68|25.72|25.58|56
1743678000000|2025-04-03 11:00:00|25.73|25.59|25.67|25.53|25.74|25.6|25.66|25.52|102
1743678300000|2025-04-03 11:05:00|25.66|25.52|25.78|25.64|25.79|25.65|25.65|25.51|117
1743678600000|2025-04-03 11:10:00|25.77|25.63|25.9|25.76|25.91|25.77|25.77|25.63|89
1743678900000|2025-04-03 11:15:00|25.89|25.75|25.82|25.68|25.93|25.79|25.8|25.66|107
1743679200000|2025-04-03 11:20:00|25.8|25.66|25.77|25.63|25.82|25.68|25.75|25.61|60
1743679500000|2025-04-03 11:25:00|25.78|25.64|25.8|25.66|25.83|25.69|25.76|25.62|97
1743679800000|2025-04-03 11:30:00|25.81|25.67|25.85|25.71|25.85|25.71|25.75|25.61|88
1743680100000|2025-04-03 11:35:00|25.84|25.7|25.88|25.74|25.9|25.76|25.82|25.68|76
1743680400000|2025-04-03 11:40:00|25.89|25.75|25.89|25.75|25.9|25.76|25.86|25.72|64
1743680700000|2025-04-03 11:45:00|25.9|25.76|25.86|25.72|25.91|25.77|25.82|25.68|84
1743681000000|2025-04-03 11:50:00|25.85|25.71|25.83|25.69|25.88|25.74|25.82|25.68|48
1743681300000|2025-04-03 11:55:00|25.84|25.7|25.85|25.71|25.86|25.72|25.82|25.68|46
1743681600000|2025-04-03 12:00:00|25.86|25.72|25.78|25.64|25.86|25.72|25.75|25.61|96
1743681900000|2025-04-03 12:05:00|25.77|25.63|25.82|25.68|25.83|25.69|25.71|25.57|100
1743682200000|2025-04-03 12:10:00|25.81|25.67|25.85|25.71|25.9|25.76|25.77|25.63|63
1743682500000|2025-04-03 12:15:00|25.84|25.7|25.85|25.71|25.86|25.72|25.74|25.6|111
1743682800000|2025-04-03 12:20:00|25.86|25.72|25.78|25.64|25.87|25.73|25.77|25.63|100
1743683100000|2025-04-03 12:25:00|25.77|25.63|25.63|25.49|25.77|25.63|25.63|25.49|45
1743683400000|2025-04-03 12:30:00|25.64|25.5|25.62|25.48|25.65|25.51|25.57|25.43|83
1743683700000|2025-04-03 12:35:00|25.61|25.47|25.51|25.37|25.64|25.5|25.48|25.34|131
1743684000000|2025-04-03 12:40:00|25.49|25.35|25.34|25.2|25.56|25.42|25.29|25.15|160
1743684300000|2025-04-03 12:45:00|25.33|25.19|25.16|25.02|25.4|25.26|25.09|24.95|207
1743684600000|2025-04-03 12:50:00|25.17|25.03|25.3|25.16|25.31|25.17|25.1|24.96|239
1743684900000|2025-04-03 12:55:00|25.31|25.17|25.15|25.01|25.32|25.18|25.12|24.98|235
1743685200000|2025-04-03 13:00:00|25.14|25|25.28|25.14|25.29|25.15|25.11|24.97|193
1743685500000|2025-04-03 13:05:00|25.29|25.15|25.27|25.13|25.3|25.16|25.18|25.04|113
1743685800000|2025-04-03 13:10:00|25.28|25.14|25.22|25.08|25.31|25.17|25.19|25.05|106
1743686100000|2025-04-03 13:15:00|25.2|25.06|25.3|25.16|25.35|25.21|25.18|25.04|109
1743686400000|2025-04-03 13:20:00|25.29|25.15|25.3|25.16|25.3|25.16|25.17|25.03|112
1743686700000|2025-04-03 13:25:00|25.29|25.15|25.42|25.28|25.45|25.31|25.29|25.15|118
1743687000000|2025-04-03 13:30:00|25.41|25.27|25.6|25.46|25.68|25.54|25.39|25.25|304
1743687300000|2025-04-03 13:35:00|25.59|25.45|25.6|25.46|25.63|25.49|25.45|25.31|274
1743687600000|2025-04-03 13:40:00|25.59|25.45|25.55|25.41|25.59|25.45|25.49|25.35|202
1743687900000|2025-04-03 13:45:00|25.54|25.4|25.52|25.38|25.59|25.45|25.48|25.34|253
1743688200000|2025-04-03 13:50:00|25.51|25.37|25.57|25.43|25.64|25.5|25.51|25.37|190
1743688500000|2025-04-03 13:55:00|25.58|25.44|25.58|25.44|25.62|25.48|25.54|25.4|141
1743688800000|2025-04-03 14:00:00|25.54|25.4|25.48|25.34|25.59|25.45|25.47|25.33|202
1743689100000|2025-04-03 14:05:00|25.47|25.33|25.29|25.15|25.51|25.37|25.27|25.13|182
1743689400000|2025-04-03 14:10:00|25.28|25.14|25.29|25.15|25.34|25.2|25.21|25.07|154
1743689700000|2025-04-03 14:15:00|25.3|25.16|25.36|25.22|25.4|25.26|25.29|25.15|180
1743690000000|2025-04-03 14:20:00|25.35|25.21|25.33|25.19|25.41|25.27|25.31|25.17|161
1743690300000|2025-04-03 14:25:00|25.34|25.2|25.44|25.3|25.48|25.34|25.34|25.2|138
1743690600000|2025-04-03 14:30:00|25.43|25.29|25.37|25.23|25.49|25.35|25.36|25.22|132
1743690900000|2025-04-03 14:35:00|25.36|25.22|25.29|25.15|25.38|25.24|25.27|25.13|101
1743691200000|2025-04-03 14:40:00|25.28|25.14|25.23|25.09|25.32|25.18|25.2|25.06|71
1743691500000|2025-04-03 14:45:00|25.22|25.08|25.12|24.98|25.23|25.09|25.12|24.98|64
1743691800000|2025-04-03 14:50:00|25.13|24.99|25.15|25.01|25.15|25.01|25.09|24.95|108
1743692100000|2025-04-03 14:55:00|25.16|25.02|25.09|24.95|25.16|25.02|25.09|24.95|67
1743692400000|2025-04-03 15:00:00|25.07|24.93|25.1|24.96|25.2|25.06|25.07|24.93|149
1743692700000|2025-04-03 15:05:00|25.11|24.97|25.11|24.97|25.15|25.01|25.07|24.93|136
1743693000000|2025-04-03 15:10:00|25.12|24.98|25.18|25.04|25.26|25.12|25.11|24.97|151
1743693300000|2025-04-03 15:15:00|25.19|25.05|25.3|25.16|25.32|25.18|25.19|25.05|93
1743693600000|2025-04-03 15:20:00|25.29|25.15|25.3|25.16|25.31|25.17|25.23|25.09|111
1743693900000|2025-04-03 15:25:00|25.29|25.15|25.29|25.15|25.34|25.2|25.27|25.13|116
1743694200000|2025-04-03 15:30:00|25.3|25.16|25.29|25.15|25.35|25.21|25.26|25.12|131
1743694500000|2025-04-03 15:35:00|25.28|25.14|25.29|25.15|25.3|25.16|25.22|25.08|118
1743694800000|2025-04-03 15:40:00|25.3|25.16|25.35|25.21|25.36|25.22|25.27|25.13|77
1743695100000|2025-04-03 15:45:00|25.36|25.22|25.31|25.17|25.36|25.22|25.27|25.13|74
1743695400000|2025-04-03 15:50:00|25.3|25.16|25.3|25.16|25.31|25.17|25.23|25.09|73
1743695700000|2025-04-03 15:55:00|25.29|25.15|25.35|25.21|25.38|25.24|25.29|25.15|72
1743696000000|2025-04-03 16:00:00|25.34|25.2|25.4|25.26|25.45|25.31|25.31|25.17|152
1743696300000|2025-04-03 16:05:00|25.41|25.27|25.37|25.23|25.44|25.3|25.35|25.21|122
1743696600000|2025-04-03 16:10:00|25.38|25.24|25.4|25.26|25.43|25.29|25.35|25.21|83
1743696900000|2025-04-03 16:15:00|25.41|25.27|25.48|25.34|25.5|25.36|25.37|25.23|95
1743697200000|2025-04-03 16:20:00|25.49|25.35|25.52|25.38|25.54|25.4|25.44|25.3|90
1743697500000|2025-04-03 16:25:00|25.5|25.36|25.57|25.43|25.58|25.44|25.46|25.32|84
1743697800000|2025-04-03 16:30:00|25.56|25.42|25.46|25.32|25.58|25.44|25.46|25.32|62
1743698100000|2025-04-03 16:35:00|25.45|25.31|25.47|25.33|25.49|25.35|25.43|25.29|50
1743698400000|2025-04-03 16:40:00|25.48|25.34|25.48|25.34|25.53|25.39|25.45|25.31|57
1743698700000|2025-04-03 16:45:00|25.47|25.33|25.45|25.31|25.49|25.35|25.41|25.27|70
1743699000000|2025-04-03 16:50:00|25.44|25.3|25.42|25.28|25.47|25.33|25.4|25.26|55
1743699300000|2025-04-03 16:55:00|25.41|25.27|25.41|25.27|25.41|25.27|25.37|25.23|58
1743699600000|2025-04-03 17:00:00|25.42|25.28|25.51|25.37|25.52|25.38|25.41|25.27|87
1743699900000|2025-04-03 17:05:00|25.5|25.36|25.56|25.42|25.6|25.46|25.5|25.36|59
1743700200000|2025-04-03 17:10:00|25.55|25.41|25.58|25.44|25.62|25.48|25.54|25.4|66
1743700500000|2025-04-03 17:15:00|25.57|25.43|25.54|25.4|25.58|25.44|25.51|25.37|59
1743700800000|2025-04-03 17:20:00|25.55|25.41|25.48|25.34|25.56|25.42|25.44|25.3|70
1743701100000|2025-04-03 17:25:00|25.47|25.33|25.53|25.39|25.54|25.4|25.47|25.33|47
1743701400000|2025-04-03 17:30:00|25.52|25.38|25.58|25.44|25.58|25.44|25.52|25.38|62
1743701700000|2025-04-03 17:35:00|25.59|25.45|25.61|25.47|25.64|25.5|25.55|25.41|68
1743702000000|2025-04-03 17:40:00|25.62|25.48|25.65|25.51|25.66|25.52|25.62|25.48|36
1743702300000|2025-04-03 17:45:00|25.66|25.52|25.59|25.45|25.66|25.52|25.59|25.45|49
1743702600000|2025-04-03 17:50:00|25.6|25.46|25.63|25.49|25.64|25.5|25.58|25.44|46
1743702900000|2025-04-03 17:55:00|25.64|25.5|25.62|25.48|25.65|25.51|25.6|25.46|20
1743703200000|2025-04-03 18:00:00|25.61|25.47|25.65|25.51|25.66|25.52|25.61|25.47|31
1743703500000|2025-04-03 18:05:00|25.64|25.5|25.66|25.52|25.66|25.52|25.62|25.48|42
1743703800000|2025-04-03 18:10:00|25.65|25.51|25.6|25.46|25.65|25.51|25.59|25.45|23
1743704100000|2025-04-03 18:15:00|25.61|25.47|25.64|25.5|25.64|25.5|25.6|25.46|40
1743704400000|2025-04-03 18:20:00|25.63|25.49|25.62|25.48|25.66|25.52|25.58|25.44|37
1743704700000|2025-04-03 18:25:00|25.63|25.49|25.65|25.51|25.65|25.51|25.6|25.46|48
1743705000000|2025-04-03 18:30:00|25.64|25.5|25.68|25.54|25.69|25.55|25.63|25.49|48
1743705300000|2025-04-03 18:35:00|25.67|25.53|25.68|25.54|25.69|25.55|25.63|25.49|62
1743705600000|2025-04-03 18:40:00|25.69|25.55|25.81|25.67|25.82|25.68|25.67|25.53|109
1743705900000|2025-04-03 18:45:00|25.82|25.68|25.85|25.71|25.85|25.71|25.75|25.61|101
1743706200000|2025-04-03 18:50:00|25.84|25.7|25.8|25.66|25.87|25.73|25.8|25.66|86
1743706500000|2025-04-03 18:55:00|25.79|25.65|25.8|25.66|25.81|25.67|25.76|25.62|54
1743706800000|2025-04-03 19:00:00|25.79|25.65|25.87|25.73|25.89|25.75|25.79|25.65|76
1743707100000|2025-04-03 19:05:00|25.88|25.74|25.95|25.81|25.97|25.83|25.88|25.74|62
1743707400000|2025-04-03 19:10:00|25.94|25.8|25.94|25.8|25.96|25.82|25.91|25.77|85
1743707700000|2025-04-03 19:15:00|25.93|25.79|25.86|25.72|25.93|25.79|25.81|25.67|85
1743708000000|2025-04-03 19:20:00|25.87|25.73|25.89|25.75|25.92|25.78|25.85|25.71|90
1743708300000|2025-04-03 19:25:00|25.88|25.74|25.84|25.7|25.91|25.77|25.84|25.7|65
1743708600000|2025-04-03 19:30:00|25.85|25.71|25.87|25.73|25.89|25.75|25.81|25.67|118
1743708900000|2025-04-03 19:35:00|25.88|25.74|25.91|25.77|25.94|25.8|25.87|25.73|70
1743709200000|2025-04-03 19:40:00|25.9|25.76|25.94|25.8|25.94|25.8|25.88|25.74|81
1743709500000|2025-04-03 19:45:00|25.93|25.79|25.95|25.81|25.95|25.81|25.89|25.75|67
1743709800000|2025-04-03 19:50:00|25.94|25.8|25.95|25.81|25.96|25.82|25.92|25.78|58
1743710100000|2025-04-03 19:55:00|25.94|25.8|25.96|25.82|25.97|25.83|25.92|25.78|51
1743710400000|2025-04-03 20:00:00|25.97|25.83|25.94|25.8|25.98|25.84|25.94|25.8|35
1743710700000|2025-04-03 20:05:00|25.93|25.79|25.95|25.81|25.98|25.84|25.93|25.79|31
1743711000000|2025-04-03 20:10:00|25.94|25.8|25.92|25.78|25.95|25.81|25.92|25.78|17
1743711300000|2025-04-03 20:15:00|25.91|25.77|25.82|25.68|25.91|25.77|25.82|25.68|24
1743711600000|2025-04-03 20:20:00|25.83|25.69|25.88|25.74|25.89|25.75|25.83|25.69|22
1743711900000|2025-04-03 20:25:00|25.87|25.73|25.77|25.63|25.88|25.74|25.75|25.61|30
1743712200000|2025-04-03 20:30:00|25.76|25.62|25.78|25.64|25.81|25.67|25.72|25.58|33
1743712500000|2025-04-03 20:35:00|25.79|25.65|25.81|25.67|25.81|25.67|25.79|25.65|5
1743712800000|2025-04-03 20:40:00|25.8|25.66|25.86|25.72|25.87|25.73|25.78|25.64|15
1743713100000|2025-04-03 20:45:00|25.87|25.73|25.91|25.77|25.91|25.77|25.87|25.73|9
1743713400000|2025-04-03 20:50:00|25.9|25.76|25.92|25.78|25.93|25.79|25.86|25.72|23
1743713700000|2025-04-03 20:55:00|25.93|25.79|25.88|25.74|25.96|25.82|25.88|25.74|39
1743714000000|2025-04-03 21:00:00|25.89|25.75|25.89|25.75|25.93|25.79|25.87|25.73|41
1743714300000|2025-04-03 21:05:00|25.9|25.76|25.94|25.8|25.96|25.82|25.89|25.75|19
1743714600000|2025-04-03 21:10:00|25.93|25.79|25.93|25.79|25.95|25.81|25.9|25.76|36
1743714900000|2025-04-03 21:15:00|25.92|25.78|25.89|25.75|25.94|25.8|25.89|25.75|30
1743715200000|2025-04-03 21:20:00|25.88|25.74|25.94|25.8|25.95|25.81|25.88|25.74|17
1743715500000|2025-04-03 21:25:00|25.93|25.79|25.94|25.8|25.96|25.82|25.93|25.79|14
1743715800000|2025-04-03 21:30:00|25.93|25.79|25.94|25.8|25.96|25.82|25.93|25.79|10
1743716100000|2025-04-03 21:35:00|25.93|25.79|25.92|25.78|25.93|25.79|25.92|25.78|4
1743716400000|2025-04-03 21:40:00|25.93|25.79|25.92|25.78|25.93|25.79|25.9|25.76|10
1743716700000|2025-04-03 21:45:00|25.93|25.79|25.94|25.8|25.94|25.8|25.92|25.78|10
1743717000000|2025-04-03 21:50:00|25.93|25.79|25.94|25.8|25.95|25.81|25.93|25.79|8
1743717300000|2025-04-03 21:55:00|25.95|25.81|26.03|25.89|26.08|25.94|25.95|25.81|38
1743717600000|2025-04-03 22:00:00|26.02|25.88|26.1|25.96|26.13|25.99|26.02|25.88|86
1743717900000|2025-04-03 22:05:00|26.09|25.95|26.04|25.9|26.09|25.95|26.01|25.87|66
1743718200000|2025-04-03 22:10:00|26.03|25.89|26.1|25.96|26.12|25.98|26.03|25.89|55
1743718500000|2025-04-03 22:15:00|26.11|25.97|26.13|25.99|26.17|26.03|26.06|25.92|45
1743718800000|2025-04-03 22:20:00|26.14|26|26.13|25.99|26.17|26.03|26.1|25.96|59
1743719100000|2025-04-03 22:25:00|26.12|25.98|26.13|25.99|26.14|26|26.09|25.95|71
1743719400000|2025-04-03 22:30:00|26.14|26|26.17|26.03|26.18|26.04|26.12|25.98|51
1743719700000|2025-04-03 22:35:00|26.18|26.04|26.2|26.06|26.22|26.08|26.15|26.01|32
1743720000000|2025-04-03 22:40:00|26.19|26.05|26.22|26.08|26.23|26.09|26.18|26.04|48
1743720300000|2025-04-03 22:45:00|26.23|26.09|26.19|26.05|26.24|26.1|26.19|26.05|21
1743720600000|2025-04-03 22:50:00|26.18|26.04|26.16|26.02|26.2|26.06|26.16|26.02|41
1743720900000|2025-04-03 22:55:00|26.17|26.03|26.18|26.04|26.19|26.05|26.15|26.01|31
1743721200000|2025-04-03 23:00:00|26.19|26.05|26.15|26.01|26.22|26.08|26.14|26|21
1743721500000|2025-04-03 23:05:00|26.16|26.02|26.11|25.97|26.16|26.02|26.1|25.96|10
1743721800000|2025-04-03 23:10:00|26.1|25.96|26.13|25.99|26.14|26|26.1|25.96|24
1743722100000|2025-04-03 23:15:00|26.12|25.98|26.1|25.96|26.15|26.01|26.1|25.96|21
1743722400000|2025-04-03 23:20:00|26.11|25.97|26.15|26.01|26.16|26.02|26.07|25.93|30
1743722700000|2025-04-03 23:25:00|26.16|26.02|26.18|26.04|26.19|26.05|26.15|26.01|17
1743723000000|2025-04-03 23:30:00|26.19|26.05|26.23|26.09|26.25|26.11|26.19|26.05|11
1743723300000|2025-04-03 23:35:00|26.22|26.08|26.18|26.04|26.23|26.09|26.18|26.04|15
1743723600000|2025-04-03 23:40:00|26.17|26.03|26.17|26.03|26.17|26.03|26.16|26.02|3
1743723900000|2025-04-03 23:45:00|26.16|26.02|26.22|26.08|26.24|26.1|26.16|26.02|28
1743724200000|2025-04-03 23:50:00|26.23|26.09|26.18|26.04|26.23|26.09|26.17|26.03|16
1743724500000|2025-04-03 23:55:00|26.19|26.05|26.17|26.03|26.19|26.05|26.17|26.03|11
1743724800000|2025-04-04 00:00:00|26.18|26.04|26.22|26.08|26.24|26.1|26.17|26.03|30
1743725100000|2025-04-04 00:05:00|26.21|26.07|26.19|26.05|26.21|26.07|26.17|26.03|22
1743725400000|2025-04-04 00:10:00|26.18|26.04|26.19|26.05|26.21|26.07|26.18|26.04|12
1743725700000|2025-04-04 00:15:00|26.18|26.04|26.22|26.08|26.23|26.09|26.15|26.01|41
1743726000000|2025-04-04 00:20:00|26.24|26.1|26.21|26.07|26.25|26.11|26.21|26.07|14
1743726300000|2025-04-04 00:25:00|26.2|26.06|26.24|26.1|26.24|26.1|26.19|26.05|37
1743726600000|2025-04-04 00:30:00|26.23|26.09|26.23|26.09|26.25|26.11|26.21|26.07|17
1743726900000|2025-04-04 00:35:00|26.24|26.1|26.23|26.09|26.24|26.1|26.22|26.08|12
1743727200000|2025-04-04 00:40:00|26.22|26.08|26.22|26.08|26.23|26.09|26.2|26.06|9
1743727500000|2025-04-04 00:45:00|26.21|26.07|26.16|26.02|26.21|26.07|26.15|26.01|20
1743727800000|2025-04-04 00:50:00|26.17|26.03|26.14|26|26.17|26.03|26.12|25.98|13
1743728100000|2025-04-04 00:55:00|26.13|25.99|26.09|25.95|26.14|26|26.08|25.94|12
1743728400000|2025-04-04 01:00:00|26.1|25.96|26.11|25.97|26.17|26.03|26.1|25.96|36
1743728700000|2025-04-04 01:05:00|26.12|25.98|26.02|25.88|26.12|25.98|26.01|25.87|29
1743729000000|2025-04-04 01:10:00|26.03|25.89|26.06|25.92|26.08|25.94|26.02|25.88|32
1743729300000|2025-04-04 01:15:00|26.05|25.91|26.05|25.91|26.07|25.93|26|25.86|25
1743729600000|2025-04-04 01:20:00|26.06|25.92|26.11|25.97|26.12|25.98|26.03|25.89|57
1743729900000|2025-04-04 01:25:00|26.1|25.96|26.06|25.92|26.11|25.97|26.04|25.9|39
1743730200000|2025-04-04 01:30:00|26.05|25.91|26|25.86|26.06|25.92|25.99|25.85|20
1743730500000|2025-04-04 01:35:00|25.99|25.85|25.99|25.85|26.01|25.87|25.98|25.84|36
1743730800000|2025-04-04 01:40:00|26|25.86|26|25.86|26.03|25.89|26|25.86|29
1743731100000|2025-04-04 01:45:00|26.01|25.87|26.01|25.87|26.04|25.9|26|25.86|27
1743731400000|2025-04-04 01:50:00|26|25.86|25.98|25.84|26.01|25.87|25.97|25.83|19
1743731700000|2025-04-04 01:55:00|25.99|25.85|25.86|25.72|25.99|25.85|25.81|25.67|61
1743732000000|2025-04-04 02:00:00|25.87|25.73|26.01|25.87|26.02|25.88|25.87|25.73|35
1743732300000|2025-04-04 02:05:00|26.02|25.88|26.14|26|26.14|26|26.02|25.88|22
1743732600000|2025-04-04 02:10:00|26.15|26.01|26.15|26.01|26.16|26.02|26.13|25.99|15
1743732900000|2025-04-04 02:15:00|26.16|26.02|26.23|26.09|26.24|26.1|26.16|26.02|46
1743733200000|2025-04-04 02:20:00|26.22|26.08|26.14|26|26.24|26.1|26.14|26|39
1743733500000|2025-04-04 02:25:00|26.13|25.99|26.1|25.96|26.14|26|26.08|25.94|33
1743733800000|2025-04-04 02:30:00|26.11|25.97|26.08|25.94|26.11|25.97|26.07|25.93|23
1743734100000|2025-04-04 02:35:00|26.09|25.95|26.07|25.93|26.1|25.96|26.07|25.93|11
1743734400000|2025-04-04 02:40:00|26.08|25.94|26.1|25.96|26.11|25.97|26.05|25.91|28
1743734700000|2025-04-04 02:45:00|26.11|25.97|26.13|25.99|26.16|26.02|26.1|25.96|13
1743735000000|2025-04-04 02:50:00|26.14|26|26.06|25.92|26.15|26.01|26.06|25.92|25
1743735300000|2025-04-04 02:55:00|26.05|25.91|26.07|25.93|26.09|25.95|26.03|25.89|17
1743735600000|2025-04-04 03:00:00|26.08|25.94|26.06|25.92|26.12|25.98|26.06|25.92|32
1743735900000|2025-04-04 03:05:00|26.05|25.91|26.07|25.93|26.07|25.93|26.02|25.88|31
1743736200000|2025-04-04 03:10:00|26.06|25.92|26.06|25.92|26.07|25.93|26|25.86|33
1743736500000|2025-04-04 03:15:00|26.07|25.93|26.08|25.94|26.09|25.95|26|25.86|26
1743736800000|2025-04-04 03:20:00|26.09|25.95|26.08|25.94|26.11|25.97|26.06|25.92|17
1743737100000|2025-04-04 03:25:00|26.07|25.93|26.05|25.91|26.07|25.93|26.02|25.88|20
1743737400000|2025-04-04 03:30:00|26.06|25.92|25.98|25.84|26.06|25.92|25.93|25.79|51
1743737700000|2025-04-04 03:35:00|25.99|25.85|25.95|25.81|25.99|25.85|25.93|25.79|17
1743738000000|2025-04-04 03:40:00|25.96|25.82|25.99|25.85|25.99|25.85|25.95|25.81|14
1743738300000|2025-04-04 03:45:00|25.98|25.84|26|25.86|26.02|25.88|25.97|25.83|23
1743738600000|2025-04-04 03:50:00|26.01|25.87|26.05|25.91|26.05|25.91|25.98|25.84|44
1743738900000|2025-04-04 03:55:00|26.04|25.9|26.02|25.88|26.04|25.9|26|25.86|17
1743739200000|2025-04-04 04:00:00|26.03|25.89|25.98|25.84|26.04|25.9|25.98|25.84|26
1743739500000|2025-04-04 04:05:00|25.99|25.85|25.94|25.8|25.99|25.85|25.93|25.79|30
1743739800000|2025-04-04 04:10:00|25.95|25.81|25.91|25.77|25.95|25.81|25.91|25.77|28
1743740100000|2025-04-04 04:15:00|25.9|25.76|25.9|25.76|25.9|25.76|25.89|25.75|7
1743740400000|2025-04-04 04:20:00|25.91|25.77|25.92|25.78|25.92|25.78|25.88|25.74|26
1743740700000|2025-04-04 04:25:00|25.93|25.79|25.96|25.82|25.96|25.82|25.93|25.79|9
1743741000000|2025-04-04 04:30:00|25.95|25.81|26.01|25.87|26.02|25.88|25.95|25.81|23
1743741300000|2025-04-04 04:35:00|26.02|25.88|25.96|25.82|26.02|25.88|25.95|25.81|21
1743741600000|2025-04-04 04:40:00|25.95|25.81|25.95|25.81|25.96|25.82|25.94|25.8|11
1743741900000|2025-04-04 04:45:00|25.94|25.8|25.96|25.82|25.99|25.85|25.94|25.8|13
1743742200000|2025-04-04 04:50:00|25.95|25.81|25.91|25.77|25.96|25.82|25.9|25.76|23
1743742500000|2025-04-04 04:55:00|25.92|25.78|25.93|25.79|25.95|25.81|25.92|25.78|8
1743742800000|2025-04-04 05:00:00|25.94|25.8|25.9|25.76|25.96|25.82|25.9|25.76|15
1743743100000|2025-04-04 05:05:00|25.91|25.77|25.95|25.81|25.95|25.81|25.88|25.74|13
1743743400000|2025-04-04 05:10:00|25.96|25.82|25.94|25.8|25.97|25.83|25.93|25.79|21
1743743700000|2025-04-04 05:15:00|25.96|25.82|25.95|25.81|25.97|25.83|25.93|25.79|21
1743744000000|2025-04-04 05:20:00|25.96|25.82|26|25.86|26|25.86|25.95|25.81|13
1743744300000|2025-04-04 05:25:00|26.01|25.87|26.1|25.96|26.12|25.98|26.01|25.87|23
1743744600000|2025-04-04 05:30:00|26.09|25.95|26.13|25.99|26.15|26.01|26.07|25.93|42
1743744900000|2025-04-04 05:35:00|26.12|25.98|26.18|26.04|26.2|26.06|26.12|25.98|33
1743745200000|2025-04-04 05:40:00|26.17|26.03|26.17|26.03|26.19|26.05|26.16|26.02|23
1743745500000|2025-04-04 05:45:00|26.18|26.04|26.15|26.01|26.19|26.05|26.14|26|23
1743745800000|2025-04-04 05:50:00|26.14|26|26.15|26.01|26.17|26.03|26.13|25.99|35
1743746100000|2025-04-04 05:55:00|26.13|25.99|26.19|26.05|26.19|26.05|26.13|25.99|35
1743746400000|2025-04-04 06:00:00|26.2|26.06|26.19|26.05|26.22|26.08|26.17|26.03|57
1743746700000|2025-04-04 06:05:00|26.18|26.04|26.17|26.03|26.19|26.05|26.16|26.02|51
1743747000000|2025-04-04 06:10:00|26.16|26.02|26.17|26.03|26.19|26.05|26.13|25.99|43
1743747300000|2025-04-04 06:15:00|26.18|26.04|26.17|26.03|26.19|26.05|26.15|26.01|37
1743747600000|2025-04-04 06:20:00|26.16|26.02|26.16|26.02|26.18|26.04|26.16|26.02|20
1743747900000|2025-04-04 06:25:00|26.15|26.01|26.18|26.04|26.18|26.04|26.15|26.01|11
1743748200000|2025-04-04 06:30:00|26.17|26.03|26.16|26.02|26.19|26.05|26.14|26|41
1743748500000|2025-04-04 06:35:00|26.15|26.01|26.15|26.01|26.16|26.02|26.13|25.99|39
1743748800000|2025-04-04 06:40:00|26.14|26|26.14|26|26.16|26.02|26.1|25.96|26
1743749100000|2025-04-04 06:45:00|26.15|26.01|26.08|25.94|26.16|26.02|26.07|25.93|28
1743749400000|2025-04-04 06:50:00|26.09|25.95|26.05|25.91|26.09|25.95|26.04|25.9|21
1743749700000|2025-04-04 06:55:00|26.04|25.9|26.03|25.89|26.05|25.91|26.02|25.88|13
1743750000000|2025-04-04 07:00:00|26.04|25.9|26.14|26|26.17|26.03|26.04|25.9|62
1743750300000|2025-04-04 07:05:00|26.13|25.99|26.22|26.08|26.22|26.08|26.13|25.99|83
1743750600000|2025-04-04 07:10:00|26.21|26.07|26.23|26.09|26.24|26.1|26.2|26.06|89
1743750900000|2025-04-04 07:15:00|26.22|26.08|26.19|26.05|26.23|26.09|26.18|26.04|62
1743751200000|2025-04-04 07:20:00|26.2|26.06|26.22|26.08|26.22|26.08|26.17|26.03|57
1743751500000|2025-04-04 07:25:00|26.21|26.07|26.22|26.08|26.24|26.1|26.2|26.06|54
1743751800000|2025-04-04 07:30:00|26.23|26.09|26.34|26.2|26.35|26.21|26.22|26.08|74
1743752100000|2025-04-04 07:35:00|26.33|26.19|26.34|26.2|26.36|26.22|26.3|26.16|72
1743752400000|2025-04-04 07:40:00|26.33|26.19|26.33|26.19|26.34|26.2|26.28|26.14|69
1743752700000|2025-04-04 07:45:00|26.34|26.2|26.42|26.28|26.43|26.29|26.34|26.2|87
1743753000000|2025-04-04 07:50:00|26.43|26.29|26.43|26.29|26.44|26.3|26.42|26.28|27
1743753300000|2025-04-04 07:55:00|26.42|26.28|26.41|26.27|26.43|26.29|26.4|26.26|36
1743753600000|2025-04-04 08:00:00|26.42|26.28|26.42|26.28|26.49|26.35|26.42|26.28|73
1743753900000|2025-04-04 08:05:00|26.41|26.27|26.42|26.28|26.43|26.29|26.37|26.23|61
1743754200000|2025-04-04 08:10:00|26.43|26.29|26.42|26.28|26.44|26.3|26.4|26.26|34
1743754500000|2025-04-04 08:15:00|26.43|26.29|26.47|26.33|26.49|26.35|26.42|26.28|48
1743754800000|2025-04-04 08:20:00|26.48|26.34|26.45|26.31|26.49|26.35|26.45|26.31|35
1743755100000|2025-04-04 08:25:00|26.46|26.32|26.46|26.32|26.48|26.34|26.45|26.31|44
1743755400000|2025-04-04 08:30:00|26.47|26.33|26.46|26.32|26.49|26.35|26.46|26.32|50
1743755700000|2025-04-04 08:35:00|26.47|26.33|26.47|26.33|26.49|26.35|26.46|26.32|45
1743756000000|2025-04-04 08:40:00|26.48|26.34|26.5|26.36|26.5|26.36|26.47|26.33|29
1743756300000|2025-04-04 08:45:00|26.52|26.38|26.54|26.4|26.56|26.42|26.49|26.35|38
1743756600000|2025-04-04 08:50:00|26.55|26.41|26.54|26.4|26.55|26.41|26.51|26.37|52
1743756900000|2025-04-04 08:55:00|26.55|26.41|26.53|26.39|26.55|26.41|26.52|26.38|19
1743757200000|2025-04-04 09:00:00|26.52|26.38|26.44|26.3|26.56|26.42|26.43|26.29|37
1743757500000|2025-04-04 09:05:00|26.43|26.29|26.44|26.3|26.45|26.31|26.41|26.27|26
1743757800000|2025-04-04 09:10:00|26.45|26.31|26.44|26.3|26.45|26.31|26.42|26.28|18
1743758100000|2025-04-04 09:15:00|26.45|26.31|26.46|26.32|26.47|26.33|26.43|26.29|36
1743758400000|2025-04-04 09:20:00|26.45|26.31|26.43|26.29|26.47|26.33|26.41|26.27|44
1743758700000|2025-04-04 09:25:00|26.42|26.28|26.37|26.23|26.43|26.29|26.36|26.22|32
1743759000000|2025-04-04 09:30:00|26.36|26.22|26.36|26.22|26.37|26.23|26.33|26.19|50
1743759300000|2025-04-04 09:35:00|26.37|26.23|26.38|26.24|26.41|26.27|26.37|26.23|28
1743759600000|2025-04-04 09:40:00|26.39|26.25|26.39|26.25|26.42|26.28|26.39|26.25|27
1743759900000|2025-04-04 09:45:00|26.38|26.24|26.4|26.26|26.41|26.27|26.37|26.23|23
1743760200000|2025-04-04 09:50:00|26.41|26.27|26.37|26.23|26.41|26.27|26.37|26.23|35
1743760500000|2025-04-04 09:55:00|26.36|26.22|26.36|26.22|26.4|26.26|26.36|26.22|23
1743760800000|2025-04-04 10:00:00|26.37|26.23|26.42|26.28|26.42|26.28|26.35|26.21|32
1743761100000|2025-04-04 10:05:00|26.41|26.27|26.25|26.11|26.41|26.27|26.24|26.1|92
1743761400000|2025-04-04 10:10:00|26.24|26.1|26.22|26.08|26.28|26.14|26.22|26.08|64
1743761700000|2025-04-04 10:15:00|26.23|26.09|26.14|26|26.26|26.12|26.08|25.94|68
1743762000000|2025-04-04 10:20:00|26.15|26.01|26.04|25.9|26.15|26.01|25.96|25.82|165
1743762300000|2025-04-04 10:25:00|26.05|25.91|25.98|25.84|26.05|25.91|25.96|25.82|165
1743762600000|2025-04-04 10:30:00|25.99|25.85|25.98|25.84|26.06|25.92|25.97|25.83|162
1743762900000|2025-04-04 10:35:00|25.99|25.85|26.01|25.87|26.04|25.9|25.98|25.84|102
1743763200000|2025-04-04 10:40:00|26|25.86|25.87|25.73|26.01|25.87|25.87|25.73|44
1743763500000|2025-04-04 10:45:00|25.86|25.72|25.89|25.75|25.92|25.78|25.8|25.66|97
1743763800000|2025-04-04 10:50:00|25.88|25.74|25.77|25.63|25.88|25.74|25.77|25.63|75
1743764100000|2025-04-04 10:55:00|25.78|25.64|25.77|25.63|25.82|25.68|25.73|25.59|106
1743764400000|2025-04-04 11:00:00|25.78|25.64|25.75|25.61|25.84|25.7|25.73|25.59|115
1743764700000|2025-04-04 11:05:00|25.74|25.6|25.71|25.57|25.75|25.61|25.68|25.54|89
1743765000000|2025-04-04 11:10:00|25.72|25.58|25.66|25.52|25.74|25.6|25.59|25.45|88
1743765300000|2025-04-04 11:15:00|25.65|25.51|25.64|25.5|25.74|25.6|25.61|25.47|116
1743765600000|2025-04-04 11:20:00|25.65|25.51|25.59|25.45|25.65|25.51|25.57|25.43|81
1743765900000|2025-04-04 11:25:00|25.6|25.46|25.45|25.31|25.63|25.49|25.42|25.28|87
1743766200000|2025-04-04 11:30:00|25.44|25.3|25.48|25.34|25.49|25.35|25.38|25.24|201
1743766500000|2025-04-04 11:35:00|25.49|25.35|25.5|25.36|25.55|25.41|25.42|25.28|167
1743766800000|2025-04-04 11:40:00|25.49|25.35|25.38|25.24|25.49|25.35|25.38|25.24|105
1743767100000|2025-04-04 11:45:00|25.39|25.25|25.49|25.35|25.54|25.4|25.39|25.25|89
1743767400000|2025-04-04 11:50:00|25.5|25.36|25.59|25.45|25.59|25.45|25.49|25.35|55
1743767700000|2025-04-04 11:55:00|25.6|25.46|25.68|25.54|25.69|25.55|25.59|25.45|60
1743768000000|2025-04-04 12:00:00|25.67|25.53|25.64|25.5|25.7|25.56|25.61|25.47|120
1743768300000|2025-04-04 12:05:00|25.63|25.49|25.59|25.45|25.67|25.53|25.57|25.43|110
1743768600000|2025-04-04 12:10:00|25.6|25.46|25.61|25.47|25.65|25.51|25.57|25.43|116
1743768900000|2025-04-04 12:15:00|25.62|25.48|25.53|25.39|25.66|25.52|25.53|25.39|125
1743769200000|2025-04-04 12:20:00|25.54|25.4|25.48|25.34|25.57|25.43|25.47|25.33|100
1743769500000|2025-04-04 12:25:00|25.49|25.35|25.56|25.42|25.59|25.45|25.49|25.35|73
1743769800000|2025-04-04 12:30:00|25.55|25.41|25.75|25.61|25.87|25.73|25.55|25.41|363
1743770100000|2025-04-04 12:35:00|25.74|25.6|25.59|25.45|25.78|25.64|25.53|25.39|253
1743770400000|2025-04-04 12:40:00|25.6|25.46|25.7|25.56|25.72|25.58|25.56|25.42|186
1743770700000|2025-04-04 12:45:00|25.69|25.55|25.71|25.57|25.74|25.6|25.63|25.49|168
1743771000000|2025-04-04 12:50:00|25.72|25.58|25.76|25.62|25.78|25.64|25.64|25.5|179
1743771300000|2025-04-04 12:55:00|25.75|25.61|25.87|25.73|25.87|25.73|25.74|25.6|118
1743771600000|2025-04-04 13:00:00|25.88|25.74|25.97|25.83|25.99|25.85|25.84|25.7|172
1743771900000|2025-04-04 13:05:00|25.98|25.84|25.81|25.67|25.98|25.84|25.81|25.67|122
1743772200000|2025-04-04 13:10:00|25.82|25.68|25.78|25.64|25.82|25.68|25.75|25.61|80
1743772500000|2025-04-04 13:15:00|25.77|25.63|25.81|25.67|25.81|25.67|25.76|25.62|85
1743772800000|2025-04-04 13:20:00|25.8|25.66|25.79|25.65|25.81|25.67|25.75|25.61|81
1743773100000|2025-04-04 13:25:00|25.78|25.64|25.71|25.57|25.8|25.66|25.68|25.54|146
1743773400000|2025-04-04 13:30:00|25.7|25.56|25.68|25.54|25.8|25.66|25.62|25.48|230
1743773700000|2025-04-04 13:35:00|25.69|25.55|25.64|25.5|25.7|25.56|25.56|25.42|150
1743774000000|2025-04-04 13:40:00|25.65|25.51|25.63|25.49|25.67|25.53|25.55|25.41|77
1743774300000|2025-04-04 13:45:00|25.64|25.5|25.7|25.56|25.82|25.68|25.6|25.46|177
1743774600000|2025-04-04 13:50:00|25.72|25.58|25.85|25.71|25.9|25.76|25.71|25.57|168
1743774900000|2025-04-04 13:55:00|25.84|25.7|26.07|25.93|26.27|26.13|25.83|25.69|284
1743775200000|2025-04-04 14:00:00|26.06|25.92|26|25.86|26.21|26.07|25.98|25.84|286
1743775500000|2025-04-04 14:05:00|25.99|25.85|25.84|25.7|26.04|25.9|25.83|25.69|191
1743775800000|2025-04-04 14:10:00|25.83|25.69|25.89|25.75|25.93|25.79|25.79|25.65|182
1743776100000|2025-04-04 14:15:00|25.9|25.76|25.97|25.83|25.98|25.84|25.78|25.64|184
1743776400000|2025-04-04 14:20:00|25.98|25.84|25.92|25.78|26.06|25.92|25.89|25.75|197
1743776700000|2025-04-04 14:25:00|25.91|25.77|25.9|25.76|25.99|25.85|25.89|25.75|157
1743777000000|2025-04-04 14:30:00|25.89|25.75|25.81|25.67|25.94|25.8|25.8|25.66|131
1743777300000|2025-04-04 14:35:00|25.82|25.68|25.77|25.63|25.84|25.7|25.76|25.62|137
1743777600000|2025-04-04 14:40:00|25.78|25.64|25.71|25.57|25.8|25.66|25.7|25.56|135
1743777900000|2025-04-04 14:45:00|25.72|25.58|25.63|25.49|25.75|25.61|25.63|25.49|126
1743778200000|2025-04-04 14:50:00|25.62|25.48|25.8|25.66|25.85|25.71|25.61|25.47|221
1743778500000|2025-04-04 14:55:00|25.81|25.67|25.9|25.76|25.93|25.79|25.76|25.62|145
1743778800000|2025-04-04 15:00:00|25.89|25.75|26.16|26.02|26.16|26.02|25.88|25.74|189
1743779100000|2025-04-04 15:05:00|26.15|26.01|26.04|25.9|26.16|26.02|25.99|25.85|228
1743779400000|2025-04-04 15:10:00|26.05|25.91|26.22|26.08|26.26|26.12|26.03|25.89|169
1743779700000|2025-04-04 15:15:00|26.23|26.09|26.16|26.02|26.28|26.14|26.15|26.01|151
1743780000000|2025-04-04 15:20:00|26.17|26.03|26.2|26.06|26.26|26.12|26.13|25.99|168
1743780300000|2025-04-04 15:25:00|26.21|26.07|26.09|25.95|26.21|26.07|26.06|25.92|227
1743780600000|2025-04-04 15:30:00|26.08|25.94|26.13|25.99|26.19|26.05|26.08|25.94|157
1743780900000|2025-04-04 15:35:00|26.11|25.97|25.94|25.8|26.15|26.01|25.92|25.78|226
1743781200000|2025-04-04 15:40:00|25.93|25.79|25.93|25.79|26.02|25.88|25.89|25.75|151
1743781500000|2025-04-04 15:45:00|25.94|25.8|26.07|25.93|26.09|25.95|25.88|25.74|267
1743781800000|2025-04-04 15:50:00|26.08|25.94|26.03|25.89|26.14|26|26.01|25.87|218
1743782100000|2025-04-04 15:55:00|26.04|25.9|25.84|25.7|26.1|25.96|25.84|25.7|203
1743782400000|2025-04-04 16:00:00|25.85|25.71|25.84|25.7|25.91|25.77|25.81|25.67|178
1743782700000|2025-04-04 16:05:00|25.83|25.69|25.85|25.71|25.97|25.83|25.83|25.69|98
1743783000000|2025-04-04 16:10:00|25.86|25.72|25.94|25.8|26.03|25.89|25.84|25.7|141
1743783300000|2025-04-04 16:15:00|25.95|25.81|25.84|25.7|25.97|25.83|25.79|25.65|127
1743783600000|2025-04-04 16:20:00|25.85|25.71|25.73|25.59|25.87|25.73|25.7|25.56|116
1743783900000|2025-04-04 16:25:00|25.74|25.6|25.8|25.66|25.81|25.67|25.69|25.55|115
1743784200000|2025-04-04 16:30:00|25.81|25.67|25.71|25.57|25.84|25.7|25.71|25.57|138
1743784500000|2025-04-04 16:35:00|25.7|25.56|25.74|25.6|25.79|25.65|25.7|25.56|95
1743784800000|2025-04-04 16:40:00|25.75|25.61|25.75|25.61|25.8|25.66|25.72|25.58|69
1743785100000|2025-04-04 16:45:00|25.74|25.6|25.79|25.65|25.81|25.67|25.71|25.57|71
1743785400000|2025-04-04 16:50:00|25.8|25.66|25.81|25.67|25.83|25.69|25.75|25.61|69
1743785700000|2025-04-04 16:55:00|25.82|25.68|25.9|25.76|25.93|25.79|25.79|25.65|108
1743786000000|2025-04-04 17:00:00|25.93|25.79|25.92|25.78|25.96|25.82|25.87|25.73|95
1743786300000|2025-04-04 17:05:00|25.93|25.79|25.84|25.7|25.98|25.84|25.84|25.7|114
1743786600000|2025-04-04 17:10:00|25.83|25.69|25.82|25.68|25.84|25.7|25.77|25.63|91
1743786900000|2025-04-04 17:15:00|25.83|25.69|25.85|25.71|25.87|25.73|25.77|25.63|126
1743787200000|2025-04-04 17:20:00|25.86|25.72|25.94|25.8|25.94|25.8|25.85|25.71|96
1743787500000|2025-04-04 17:25:00|25.95|25.81|25.93|25.79|26|25.86|25.93|25.79|97
1743787800000|2025-04-04 17:30:00|25.92|25.78|25.96|25.82|25.98|25.84|25.88|25.74|124
1743788100000|2025-04-04 17:35:00|25.97|25.83|26.16|26.02|26.16|26.02|25.96|25.82|170
1743788400000|2025-04-04 17:40:00|26.15|26.01|26.1|25.96|26.25|26.11|26.1|25.96|76
1743788700000|2025-04-04 17:45:00|26.11|25.97|26.27|26.13|26.29|26.15|26.07|25.93|133
1743789000000|2025-04-04 17:50:00|26.28|26.14|26.22|26.08|26.32|26.18|26.22|26.08|90
1743789300000|2025-04-04 17:55:00|26.21|26.07|26.26|26.12|26.27|26.13|26.21|26.07|59
1743789600000|2025-04-04 18:00:00|26.27|26.13|26.22|26.08|26.31|26.17|26.21|26.07|89
1743789900000|2025-04-04 18:05:00|26.23|26.09|26.12|25.98|26.24|26.1|26.1|25.96|99
1743790200000|2025-04-04 18:10:00|26.11|25.97|26.08|25.94|26.15|26.01|26.08|25.94|101
1743790500000|2025-04-04 18:15:00|26.07|25.93|26.05|25.91|26.1|25.96|26.03|25.89|70
1743790800000|2025-04-04 18:20:00|26.04|25.9|26.02|25.88|26.07|25.93|26.01|25.87|93
1743791100000|2025-04-04 18:25:00|26.01|25.87|26.02|25.88|26.04|25.9|25.98|25.84|75
1743791400000|2025-04-04 18:30:00|26.03|25.89|26.01|25.87|26.06|25.92|25.98|25.84|86
1743791700000|2025-04-04 18:35:00|26.02|25.88|25.98|25.84|26.06|25.92|25.96|25.82|103
1743792000000|2025-04-04 18:40:00|25.97|25.83|25.99|25.85|26.05|25.91|25.97|25.83|93
1743792300000|2025-04-04 18:45:00|26|25.86|26.06|25.92|26.1|25.96|25.98|25.84|79
1743792600000|2025-04-04 18:50:00|26.05|25.91|26.03|25.89|26.07|25.93|26.01|25.87|80
1743792900000|2025-04-04 18:55:00|26.02|25.88|25.96|25.82|26.03|25.89|25.95|25.81|57
1743793200000|2025-04-04 19:00:00|25.98|25.84|25.95|25.81|25.99|25.85|25.89|25.75|63
1743793500000|2025-04-04 19:05:00|25.94|25.8|25.99|25.85|26|25.86|25.9|25.76|86
1743793800000|2025-04-04 19:10:00|26|25.86|26.09|25.95|26.1|25.96|25.99|25.85|46
1743794100000|2025-04-04 19:15:00|26.08|25.94|26.01|25.87|26.09|25.95|25.98|25.84|73
1743794400000|2025-04-04 19:20:00|26.02|25.88|26.05|25.91|26.09|25.95|26.02|25.88|85
1743794700000|2025-04-04 19:25:00|26.04|25.9|26|25.86|26.07|25.93|25.98|25.84|45
1743795000000|2025-04-04 19:30:00|25.99|25.85|26.03|25.89|26.03|25.89|25.98|25.84|49
1743795300000|2025-04-04 19:35:00|26.04|25.9|26.01|25.87|26.05|25.91|25.95|25.81|62
1743795600000|2025-04-04 19:40:00|26|25.86|26.03|25.89|26.04|25.9|25.98|25.84|44
1743795900000|2025-04-04 19:45:00|26.04|25.9|25.99|25.85|26.05|25.91|25.98|25.84|48
1743796200000|2025-04-04 19:50:00|25.97|25.83|25.94|25.8|25.99|25.85|25.91|25.77|44
1743796500000|2025-04-04 19:55:00|25.93|25.79|26.01|25.87|26.01|25.87|25.92|25.78|26
1743796800000|2025-04-04 20:00:00|26|25.86|25.97|25.83|26.04|25.9|25.96|25.82|83
1743797100000|2025-04-04 20:05:00|25.96|25.82|25.97|25.83|26|25.86|25.96|25.82|26
1743797400000|2025-04-04 20:10:00|25.96|25.82|25.94|25.8|25.98|25.84|25.93|25.79|17
1743797700000|2025-04-04 20:15:00|25.93|25.79|25.88|25.74|25.96|25.82|25.85|25.71|34
1743798000000|2025-04-04 20:20:00|25.87|25.73|25.89|25.75|25.9|25.76|25.86|25.72|29
1743798300000|2025-04-04 20:25:00|25.88|25.74|25.88|25.74|25.89|25.75|25.87|25.73|9
1743798600000|2025-04-04 20:30:00|25.87|25.73|25.93|25.79|25.96|25.82|25.87|25.73|31
1743798900000|2025-04-04 20:35:00|25.94|25.8|25.99|25.85|26.01|25.87|25.94|25.8|32
1743799200000|2025-04-04 20:40:00|26|25.86|26.04|25.9|26.04|25.9|25.99|25.85|34
1743799500000|2025-04-04 20:45:00|26.05|25.91|26.05|25.91|26.08|25.94|26.04|25.9|18
1743799800000|2025-04-04 20:50:00|26.06|25.92|26.08|25.94|26.09|25.95|26.03|25.89|22
1743800100000|2025-04-04 20:55:00|26.07|25.93|26.04|25.9|26.08|25.94|26.03|25.89|8
1743836400000|2025-04-05 07:00:00|25.8|25.66|25.73|25.59|25.8|25.66|25.73|25.59|22
1743836700000|2025-04-05 07:05:00|25.72|25.58|25.74|25.6|25.77|25.63|25.72|25.58|16
1743837000000|2025-04-05 07:10:00|25.75|25.61|25.74|25.6|25.77|25.63|25.74|25.6|18
1743837300000|2025-04-05 07:15:00|25.73|25.59|25.75|25.61|25.75|25.61|25.71|25.57|23
1743837600000|2025-04-05 07:20:00|25.74|25.6|25.79|25.65|25.79|25.65|25.74|25.6|26
1743837900000|2025-04-05 07:25:00|25.78|25.64|25.83|25.69|25.83|25.69|25.78|25.64|8
1743838200000|2025-04-05 07:30:00|25.82|25.68|25.8|25.66|25.84|25.7|25.8|25.66|9
1743838500000|2025-04-05 07:35:00|25.81|25.67|25.78|25.64|25.81|25.67|25.77|25.63|16
1743838800000|2025-04-05 07:40:00|25.77|25.63|25.81|25.67|25.82|25.68|25.77|25.63|13
1743839100000|2025-04-05 07:45:00|25.82|25.68|25.82|25.68|25.86|25.72|25.82|25.68|19
1743839400000|2025-04-05 07:50:00|25.81|25.67|25.79|25.65|25.82|25.68|25.79|25.65|11
1743839700000|2025-04-05 07:55:00|25.8|25.66|25.8|25.66|25.81|25.67|25.79|25.65|14
1743840000000|2025-04-05 08:00:00|25.81|25.67|25.83|25.69|25.83|25.69|25.8|25.66|16
1743840300000|2025-04-05 08:05:00|25.82|25.68|25.77|25.63|25.83|25.69|25.75|25.61|37
1743840600000|2025-04-05 08:10:00|25.76|25.62|25.75|25.61|25.77|25.63|25.74|25.6|16
1743840900000|2025-04-05 08:15:00|25.74|25.6|25.75|25.61|25.75|25.61|25.74|25.6|24
1743841200000|2025-04-05 08:20:00|25.76|25.62|25.71|25.57|25.78|25.64|25.71|25.57|18
1743841500000|2025-04-05 08:25:00|25.69|25.55|25.67|25.53|25.69|25.55|25.66|25.52|17
1743841800000|2025-04-05 08:30:00|25.68|25.54|25.6|25.46|25.69|25.55|25.59|25.45|45
1743842100000|2025-04-05 08:35:00|25.61|25.47|25.62|25.48|25.63|25.49|25.59|25.45|26
1743842400000|2025-04-05 08:40:00|25.63|25.49|25.61|25.47|25.63|25.49|25.59|25.45|19
1743842700000|2025-04-05 08:45:00|25.6|25.46|25.6|25.46|25.63|25.49|25.6|25.46|9
1743843000000|2025-04-05 08:50:00|25.59|25.45|25.59|25.45|25.63|25.49|25.59|25.45|11
1743843300000|2025-04-05 08:55:00|25.6|25.46|25.59|25.45|25.6|25.46|25.58|25.44|4
1743843600000|2025-04-05 09:00:00|25.6|25.46|25.63|25.49|25.63|25.49|25.6|25.46|19
1743843900000|2025-04-05 09:05:00|25.64|25.5|25.6|25.46|25.65|25.51|25.6|25.46|17
1743844200000|2025-04-05 09:10:00|25.61|25.47|25.66|25.52|25.67|25.53|25.61|25.47|20
1743844500000|2025-04-05 09:15:00|25.65|25.51|25.65|25.51|25.65|25.51|25.62|25.48|17
1743844800000|2025-04-05 09:20:00|25.64|25.5|25.64|25.5|25.65|25.51|25.62|25.48|17
1743845100000|2025-04-05 09:25:00|25.63|25.49|25.64|25.5|25.65|25.51|25.62|25.48|18
1743845400000|2025-04-05 09:30:00|25.63|25.49|25.63|25.49|25.66|25.52|25.62|25.48|28
1743845700000|2025-04-05 09:35:00|25.62|25.48|25.62|25.48|25.63|25.49|25.6|25.46|29
1743846000000|2025-04-05 09:40:00|25.61|25.47|25.64|25.5|25.64|25.5|25.6|25.46|14
1743846300000|2025-04-05 09:45:00|25.65|25.51|25.67|25.53|25.67|25.53|25.63|25.49|31
1743846600000|2025-04-05 09:50:00|25.65|25.51|25.71|25.57|25.73|25.59|25.64|25.5|34
1743846900000|2025-04-05 09:55:00|25.7|25.56|25.71|25.57|25.73|25.59|25.7|25.56|17
1743847200000|2025-04-05 10:00:00|25.72|25.58|25.74|25.6|25.74|25.6|25.68|25.54|33
1743847500000|2025-04-05 10:05:00|25.75|25.61|25.74|25.6|25.79|25.65|25.73|25.59|51
1743847800000|2025-04-05 10:10:00|25.75|25.61|25.77|25.63|25.79|25.65|25.74|25.6|11
1743848100000|2025-04-05 10:15:00|25.78|25.64|25.76|25.62|25.79|25.65|25.74|25.6|46
1743848400000|2025-04-05 10:20:00|25.75|25.61|25.75|25.61|25.76|25.62|25.73|25.59|16
1743848700000|2025-04-05 10:25:00|25.76|25.62|25.77|25.63|25.79|25.65|25.75|25.61|25
1743849000000|2025-04-05 10:30:00|25.76|25.62|25.77|25.63|25.81|25.67|25.76|25.62|26
1743849300000|2025-04-05 10:35:00|25.76|25.62|25.75|25.61|25.79|25.65|25.73|25.59|36
1743849600000|2025-04-05 10:40:00|25.74|25.6|25.7|25.56|25.75|25.61|25.7|25.56|15
1743849900000|2025-04-05 10:45:00|25.69|25.55|25.69|25.55|25.7|25.56|25.66|25.52|31
1743850200000|2025-04-05 10:50:00|25.68|25.54|25.7|25.56|25.73|25.59|25.68|25.54|35
1743850500000|2025-04-05 10:55:00|25.71|25.57|25.67|25.53|25.71|25.57|25.67|25.53|17
1743850800000|2025-04-05 11:00:00|25.68|25.54|25.73|25.59|25.74|25.6|25.67|25.53|23
1743851100000|2025-04-05 11:05:00|25.72|25.58|25.68|25.54|25.73|25.59|25.67|25.53|17
1743851400000|2025-04-05 11:10:00|25.69|25.55|25.63|25.49|25.7|25.56|25.63|25.49|27
1743851700000|2025-04-05 11:15:00|25.62|25.48|25.69|25.55|25.7|25.56|25.62|25.48|30
1743852000000|2025-04-05 11:20:00|25.7|25.56|25.75|25.61|25.76|25.62|25.68|25.54|43
1743852300000|2025-04-05 11:25:00|25.74|25.6|25.73|25.59|25.76|25.62|25.73|25.59|12
1743852600000|2025-04-05 11:30:00|25.74|25.6|25.73|25.59|25.8|25.66|25.73|25.59|50
1743852900000|2025-04-05 11:35:00|25.72|25.58|25.67|25.53|25.73|25.59|25.66|25.52|32
1743853200000|2025-04-05 11:40:00|25.66|25.52|25.68|25.54|25.68|25.54|25.65|25.51|26
1743853500000|2025-04-05 11:45:00|25.67|25.53|25.66|25.52|25.69|25.55|25.66|25.52|23
1743853800000|2025-04-05 11:50:00|25.67|25.53|25.69|25.55|25.7|25.56|25.67|25.53|16
1743854100000|2025-04-05 11:55:00|25.7|25.56|25.71|25.57|25.75|25.61|25.7|25.56|32
1743854400000|2025-04-05 12:00:00|25.72|25.58|25.73|25.59|25.73|25.59|25.68|25.54|32
1743854700000|2025-04-05 12:05:00|25.72|25.58|25.74|25.6|25.77|25.63|25.68|25.54|48
1743855000000|2025-04-05 12:10:00|25.75|25.61|25.73|25.59|25.77|25.63|25.72|25.58|41
1743855300000|2025-04-05 12:15:00|25.74|25.6|25.77|25.63|25.78|25.64|25.69|25.55|55
1743855600000|2025-04-05 12:20:00|25.78|25.64|25.82|25.68|25.83|25.69|25.73|25.59|57
1743855900000|2025-04-05 12:25:00|25.81|25.67|25.83|25.69|25.84|25.7|25.79|25.65|45
1743856200000|2025-04-05 12:30:00|25.84|25.7|25.76|25.62|25.87|25.73|25.73|25.59|60
1743856500000|2025-04-05 12:35:00|25.74|25.6|25.74|25.6|25.75|25.61|25.72|25.58|36
1743856800000|2025-04-05 12:40:00|25.73|25.59|25.66|25.52|25.73|25.59|25.63|25.49|54
1743857100000|2025-04-05 12:45:00|25.65|25.51|25.5|25.36|25.65|25.51|25.49|25.35|54
1743857400000|2025-04-05 12:50:00|25.51|25.37|25.57|25.43|25.58|25.44|25.49|25.35|50
1743857700000|2025-04-05 12:55:00|25.56|25.42|25.59|25.45|25.61|25.47|25.55|25.41|36
1743858000000|2025-04-05 13:00:00|25.6|25.46|25.59|25.45|25.62|25.48|25.57|25.43|60
1743858300000|2025-04-05 13:05:00|25.6|25.46|25.52|25.38|25.62|25.48|25.49|25.35|71
1743858600000|2025-04-05 13:10:00|25.53|25.39|25.49|25.35|25.55|25.41|25.49|25.35|77
1743858900000|2025-04-05 13:15:00|25.48|25.34|25.46|25.32|25.5|25.36|25.46|25.32|65
1743859200000|2025-04-05 13:20:00|25.45|25.31|25.49|25.35|25.5|25.36|25.44|25.3|113
1743859500000|2025-04-05 13:25:00|25.48|25.34|25.51|25.37|25.52|25.38|25.46|25.32|67
1743859800000|2025-04-05 13:30:00|25.5|25.36|25.49|25.35|25.52|25.38|25.47|25.33|61
1743860100000|2025-04-05 13:35:00|25.48|25.34|25.49|25.35|25.5|25.36|25.45|25.31|36
1743860400000|2025-04-05 13:40:00|25.5|25.36|25.5|25.36|25.5|25.36|25.46|25.32|45
1743860700000|2025-04-05 13:45:00|25.49|25.35|25.43|25.29|25.49|25.35|25.4|25.26|49
1743861000000|2025-04-05 13:50:00|25.42|25.28|25.41|25.27|25.42|25.28|25.37|25.23|34
1743861300000|2025-04-05 13:55:00|25.4|25.26|25.39|25.25|25.41|25.27|25.37|25.23|48
1743861600000|2025-04-05 14:00:00|25.4|25.26|25.49|25.35|25.55|25.41|25.4|25.26|77
1743861900000|2025-04-05 14:05:00|25.51|25.37|25.52|25.38|25.53|25.39|25.47|25.33|66
1743862200000|2025-04-05 14:10:00|25.51|25.37|25.45|25.31|25.53|25.39|25.45|25.31|39
1743862500000|2025-04-05 14:15:00|25.46|25.32|25.46|25.32|25.47|25.33|25.44|25.3|46
1743862800000|2025-04-05 14:20:00|25.47|25.33|25.54|25.4|25.56|25.42|25.46|25.32|52
1743863100000|2025-04-05 14:25:00|25.55|25.41|25.48|25.34|25.55|25.41|25.48|25.34|44
1743863400000|2025-04-05 14:30:00|25.47|25.33|25.47|25.33|25.5|25.36|25.46|25.32|49
1743863700000|2025-04-05 14:35:00|25.46|25.32|25.52|25.38|25.53|25.39|25.44|25.3|55
1743864000000|2025-04-05 14:40:00|25.51|25.37|25.49|25.35|25.55|25.41|25.48|25.34|53
1743864300000|2025-04-05 14:45:00|25.5|25.36|25.44|25.3|25.51|25.37|25.43|25.29|34
1743864600000|2025-04-05 14:50:00|25.45|25.31|25.46|25.32|25.49|25.35|25.44|25.3|50
1743864900000|2025-04-05 14:55:00|25.45|25.31|25.41|25.27|25.48|25.34|25.4|25.26|43
1743865200000|2025-04-05 15:00:00|25.4|25.26|25.33|25.19|25.41|25.27|25.31|25.17|36
1743865500000|2025-04-05 15:05:00|25.32|25.18|25.32|25.18|25.35|25.21|25.32|25.18|43
1743865800000|2025-04-05 15:10:00|25.33|25.19|25.32|25.18|25.35|25.21|25.29|25.15|71
1743866100000|2025-04-05 15:15:00|25.33|25.19|25.33|25.19|25.35|25.21|25.32|25.18|43
1743866400000|2025-04-05 15:20:00|25.34|25.2|25.31|25.17|25.35|25.21|25.29|25.15|52
1743866700000|2025-04-05 15:25:00|25.3|25.16|25.3|25.16|25.32|25.18|25.28|25.14|34
1743867000000|2025-04-05 15:30:00|25.31|25.17|25.28|25.14|25.32|25.18|25.28|25.14|50
1743867300000|2025-04-05 15:35:00|25.29|25.15|25.3|25.16|25.32|25.18|25.27|25.13|52
1743867600000|2025-04-05 15:40:00|25.29|25.15|25.32|25.18|25.32|25.18|25.23|25.09|87
1743867900000|2025-04-05 15:45:00|25.33|25.19|25.26|25.12|25.4|25.26|25.22|25.08|151
1743868200000|2025-04-05 15:50:00|25.25|25.11|25.27|25.13|25.29|25.15|25.24|25.1|88
1743868500000|2025-04-05 15:55:00|25.26|25.12|25.22|25.08|25.27|25.13|25.2|25.06|83
1743868800000|2025-04-05 16:00:00|25.23|25.09|25.24|25.1|25.24|25.1|25.21|25.07|52
1743869100000|2025-04-05 16:05:00|25.23|25.09|25.25|25.11|25.31|25.17|25.23|25.09|43
1743869400000|2025-04-05 16:10:00|25.24|25.1|25.22|25.08|25.24|25.1|25.2|25.06|49
1743869700000|2025-04-05 16:15:00|25.23|25.09|25.23|25.09|25.29|25.15|25.22|25.08|62
1743870000000|2025-04-05 16:20:00|25.22|25.08|25.23|25.09|25.23|25.09|25.21|25.07|40
1743870300000|2025-04-05 16:25:00|25.22|25.08|25.23|25.09|25.25|25.11|25.2|25.06|28
1743870600000|2025-04-05 16:30:00|25.22|25.08|25.21|25.07|25.24|25.1|25.21|25.07|22
1743870900000|2025-04-05 16:35:00|25.22|25.08|25.23|25.09|25.25|25.11|25.22|25.08|12
1743871200000|2025-04-05 16:40:00|25.24|25.1|25.22|25.08|25.24|25.1|25.21|25.07|11
1743871500000|2025-04-05 16:45:00|25.21|25.07|25.19|25.05|25.21|25.07|25.18|25.04|17
1743871800000|2025-04-05 16:50:00|25.18|25.04|25.12|24.98|25.19|25.05|25.12|24.98|26
1743872100000|2025-04-05 16:55:00|25.13|24.99|25.13|24.99|25.14|25|25.12|24.98|5
1743872400000|2025-04-05 17:00:00|25.14|25|25.1|24.96|25.14|25|25.09|24.95|20
1743872700000|2025-04-05 17:05:00|25.09|24.95|25.09|24.95|25.1|24.96|25.08|24.94|13
1743873000000|2025-04-05 17:10:00|25.1|24.96|25.13|24.99|25.13|24.99|25.09|24.95|8
1743873300000|2025-04-05 17:15:00|25.14|25|25.15|25.01|25.15|25.01|25.13|24.99|10
1743873600000|2025-04-05 17:20:00|25.16|25.02|25.17|25.03|25.21|25.07|25.14|25|30
1743873900000|2025-04-05 17:25:00|25.18|25.04|25.18|25.04|25.18|25.04|25.17|25.03|17
1743874200000|2025-04-05 17:30:00|25.19|25.05|25.17|25.03|25.22|25.08|25.16|25.02|23
1743874500000|2025-04-05 17:35:00|25.16|25.02|25.14|25|25.16|25.02|25.13|24.99|21
1743874800000|2025-04-05 17:40:00|25.15|25.01|25.17|25.03|25.18|25.04|25.13|24.99|33
1743875100000|2025-04-05 17:45:00|25.16|25.02|25.14|25|25.17|25.03|25.13|24.99|14
1743875400000|2025-04-05 17:50:00|25.13|24.99|25.14|25|25.24|25.1|25.09|24.95|79
1743875700000|2025-04-05 17:55:00|25.15|25.01|25.1|24.96|25.15|25.01|25.09|24.95|30
1743876000000|2025-04-05 18:00:00|25.09|24.95|25.1|24.96|25.12|24.98|25.09|24.95|20
1743876300000|2025-04-05 18:05:00|25.11|24.97|25.12|24.98|25.12|24.98|25.11|24.97|6
1743876600000|2025-04-05 18:10:00|25.13|24.99|25.18|25.04|25.18|25.04|25.13|24.99|22
1743876900000|2025-04-05 18:15:00|25.17|25.03|25.13|24.99|25.18|25.04|25.13|24.99|13
1743877200000|2025-04-05 18:20:00|25.12|24.98|25.11|24.97|25.13|24.99|25.1|24.96|16
1743877500000|2025-04-05 18:25:00|25.1|24.96|25.12|24.98|25.13|24.99|25.1|24.96|21
1743877800000|2025-04-05 18:30:00|25.13|24.99|25.11|24.97|25.13|24.99|25.1|24.96|29
1743878100000|2025-04-05 18:35:00|25.1|24.96|25.12|24.98|25.14|25|25.1|24.96|21
1743878400000|2025-04-05 18:40:00|25.13|24.99|25.14|25|25.16|25.02|25.13|24.99|18
1743878700000|2025-04-05 18:45:00|25.13|24.99|25.13|24.99|25.14|25|25.1|24.96|21
1743879000000|2025-04-05 18:50:00|25.12|24.98|25.12|24.98|25.13|24.99|25.1|24.96|19
1743879300000|2025-04-05 18:55:00|25.13|24.99|25.12|24.98|25.14|25|25.11|24.97|10
1743879600000|2025-04-05 19:00:00|25.13|24.99|25.11|24.97|25.15|25.01|25.1|24.96|39
1743879900000|2025-04-05 19:05:00|25.1|24.96|25.1|24.96|25.11|24.97|25.09|24.95|7
1743880200000|2025-04-05 19:10:00|25.09|24.95|25.1|24.96|25.1|24.96|25.09|24.95|10
1743880500000|2025-04-05 19:15:00|25.11|24.97|25.11|24.97|25.13|24.99|25.1|24.96|9
1743880800000|2025-04-05 19:20:00|25.1|24.96|25.12|24.98|25.13|24.99|25.1|24.96|11
1743881100000|2025-04-05 19:25:00|25.11|24.97|25.09|24.95|25.11|24.97|25.09|24.95|5
1743881400000|2025-04-05 19:30:00|25.1|24.96|25.04|24.9|25.1|24.96|25.02|24.88|19
1743881700000|2025-04-05 19:35:00|25.05|24.91|25.06|24.92|25.07|24.93|25.04|24.9|10
1743882000000|2025-04-05 19:40:00|25.05|24.91|25.03|24.89|25.05|24.91|25.02|24.88|7
1743882300000|2025-04-05 19:45:00|25.02|24.88|24.95|24.81|25.02|24.88|24.94|24.8|12
1743882600000|2025-04-05 19:50:00|24.96|24.82|24.95|24.81|24.99|24.85|24.94|24.8|12
1743882900000|2025-04-05 19:55:00|24.97|24.83|24.97|24.83|24.98|24.84|24.95|24.81|15
1743883200000|2025-04-05 20:00:00|24.96|24.82|24.98|24.84|25.01|24.87|24.96|24.82|26
1743883500000|2025-04-05 20:05:00|24.97|24.83|25.06|24.92|25.06|24.92|24.94|24.8|38
1743883800000|2025-04-05 20:10:00|25.07|24.93|25.06|24.92|25.08|24.94|25.04|24.9|33
1743884100000|2025-04-05 20:15:00|25.07|24.93|25.07|24.93|25.11|24.97|25.06|24.92|36
1743884400000|2025-04-05 20:20:00|25.08|24.94|25.14|25|25.15|25.01|25.07|24.93|19
1743884700000|2025-04-05 20:25:00|25.15|25.01|25.14|25|25.16|25.02|25.13|24.99|14
1743885000000|2025-04-05 20:30:00|25.13|24.99|25.14|25|25.16|25.02|25.11|24.97|26
1743885300000|2025-04-05 20:35:00|25.1|24.96|25.15|25.01|25.17|25.03|25.06|24.92|30
1743885600000|2025-04-05 20:40:00|25.16|25.02|25.2|25.06|25.26|25.12|25.04|24.9|97
1743885900000|2025-04-05 20:45:00|25.21|25.07|25.12|24.98|25.23|25.09|25.11|24.97|34
1743886200000|2025-04-05 20:50:00|25.11|24.97|25.16|25.02|25.18|25.04|25.08|24.94|35
1743886500000|2025-04-05 20:55:00|25.15|25.01|25.17|25.03|25.17|25.03|25.14|25|21
1743886800000|2025-04-05 21:00:00|25.18|25.04|25.08|24.94|25.18|25.04|25.08|24.94|21
1743887100000|2025-04-05 21:05:00|25.09|24.95|25.09|24.95|25.12|24.98|25.08|24.94|19
1743887400000|2025-04-05 21:10:00|25.11|24.97|25.19|25.05|25.2|25.06|25.1|24.96|29
1743887700000|2025-04-05 21:15:00|25.2|25.06|25.17|25.03|25.2|25.06|25.14|25|17
1743888000000|2025-04-05 21:20:00|25.16|25.02|25.19|25.05|25.23|25.09|25.13|24.99|25
1743888300000|2025-04-05 21:25:00|25.2|25.06|25.21|25.07|25.22|25.08|25.18|25.04|18
1743888600000|2025-04-05 21:30:00|25.2|25.06|25.17|25.03|25.2|25.06|25.13|24.99|25
1743888900000|2025-04-05 21:35:00|25.16|25.02|25.2|25.06|25.2|25.06|25.14|25|48
1743889200000|2025-04-05 21:40:00|25.19|25.05|25.15|25.01|25.2|25.06|25.15|25.01|47
1743889500000|2025-04-05 21:45:00|25.16|25.02|25.11|24.97|25.16|25.02|25.1|24.96|34
1743889800000|2025-04-05 21:50:00|25.1|24.96|25.07|24.93|25.11|24.97|25.07|24.93|20
1743890100000|2025-04-05 21:55:00|25.06|24.92|25.04|24.9|25.07|24.93|25.04|24.9|29
1743890400000|2025-04-05 22:00:00|25.05|24.91|25.13|24.99|25.13|24.99|25.05|24.91|30
1743890700000|2025-04-05 22:05:00|25.14|25|25.15|25.01|25.17|25.03|25.14|25|18
1743891000000|2025-04-05 22:10:00|25.14|25|25.13|24.99|25.15|25.01|25.13|24.99|6
1743891300000|2025-04-05 22:15:00|25.12|24.98|25.14|25|25.14|25|25.11|24.97|11
1743891600000|2025-04-05 22:20:00|25.15|25.01|25.12|24.98|25.15|25.01|25.12|24.98|8
1743891900000|2025-04-05 22:25:00|25.13|24.99|25.12|24.98|25.13|24.99|25.12|24.98|10
1743892200000|2025-04-05 22:30:00|25.13|24.99|25.12|24.98|25.14|25|25.12|24.98|5
1743892500000|2025-04-05 22:35:00|25.13|24.99|25.14|25|25.14|25|25.12|24.98|4
1743892800000|2025-04-05 22:40:00|25.13|24.99|25.15|25.01|25.15|25.01|25.13|24.99|7
1743893100000|2025-04-05 22:45:00|25.14|25|25.12|24.98|25.14|25|25.11|24.97|12
1743893400000|2025-04-05 22:50:00|25.13|24.99|25.16|25.02|25.16|25.02|25.13|24.99|14
1743893700000|2025-04-05 22:55:00|25.17|25.03|25.17|25.03|25.18|25.04|25.17|25.03|5
1743894000000|2025-04-05 23:00:00|25.18|25.04|25.19|25.05|25.19|25.05|25.16|25.02|8
1743894300000|2025-04-05 23:05:00|25.2|25.06|25.2|25.06|25.21|25.07|25.18|25.04|9
1743894600000|2025-04-05 23:10:00|25.19|25.05|25.17|25.03|25.19|25.05|25.13|24.99|27
1743894900000|2025-04-05 23:15:00|25.16|25.02|25.16|25.02|25.18|25.04|25.14|25|18
1743895200000|2025-04-05 23:20:00|25.17|25.03|25.2|25.06|25.2|25.06|25.15|25.01|20
1743895500000|2025-04-05 23:25:00|25.21|25.07|25.21|25.07|25.22|25.08|25.2|25.06|11
1743895800000|2025-04-05 23:30:00|25.22|25.08|25.25|25.11|25.25|25.11|25.2|25.06|10
1743896100000|2025-04-05 23:35:00|25.26|25.12|25.26|25.12|25.28|25.14|25.25|25.11|11
1743896400000|2025-04-05 23:40:00|25.25|25.11|25.25|25.11|25.25|25.11|25.24|25.1|5
1743896700000|2025-04-05 23:45:00|25.24|25.1|25.24|25.1|25.26|25.12|25.23|25.09|7
1743897000000|2025-04-05 23:50:00|25.25|25.11|25.35|25.21|25.35|25.21|25.25|25.11|19
1743897300000|2025-04-05 23:55:00|25.34|25.2|25.33|25.19|25.34|25.2|25.32|25.18|8
1743897600000|2025-04-06 00:00:00|25.34|25.2|25.33|25.19|25.35|25.21|25.3|25.16|28
1743897900000|2025-04-06 00:05:00|25.34|25.2|25.28|25.14|25.35|25.21|25.28|25.14|18
1743898200000|2025-04-06 00:10:00|25.27|25.13|25.27|25.13|25.29|25.15|25.26|25.12|17
1743898500000|2025-04-06 00:15:00|25.28|25.14|25.34|25.2|25.34|25.2|25.28|25.14|20
1743898800000|2025-04-06 00:20:00|25.35|25.21|25.36|25.22|25.38|25.24|25.34|25.2|24
1743899100000|2025-04-06 00:25:00|25.35|25.21|25.37|25.23|25.38|25.24|25.35|25.21|13
1743899400000|2025-04-06 00:30:00|25.36|25.22|25.38|25.24|25.38|25.24|25.35|25.21|13
1743899700000|2025-04-06 00:35:00|25.39|25.25|25.43|25.29|25.43|25.29|25.39|25.25|5
1743900000000|2025-04-06 00:40:00|25.44|25.3|25.45|25.31|25.45|25.31|25.44|25.3|4
1743900300000|2025-04-06 00:45:00|25.46|25.32|25.45|25.31|25.46|25.32|25.42|25.28|14
1743900600000|2025-04-06 00:50:00|25.46|25.32|25.44|25.3|25.46|25.32|25.41|25.27|18
1743900900000|2025-04-06 00:55:00|25.45|25.31|25.45|25.31|25.46|25.32|25.43|25.29|19
1743901200000|2025-04-06 01:00:00|25.46|25.32|25.47|25.33|25.48|25.34|25.45|25.31|11
1743901500000|2025-04-06 01:05:00|25.48|25.34|25.48|25.34|25.48|25.34|25.47|25.33|3
1743901800000|2025-04-06 01:10:00|25.47|25.33|25.47|25.33|25.48|25.34|25.46|25.32|7
1743902100000|2025-04-06 01:15:00|25.48|25.34|25.49|25.35|25.51|25.37|25.48|25.34|6
1743902400000|2025-04-06 01:20:00|25.5|25.36|25.49|25.35|25.51|25.37|25.49|25.35|6
1743902700000|2025-04-06 01:25:00|25.5|25.36|25.46|25.32|25.5|25.36|25.45|25.31|11
1743903000000|2025-04-06 01:30:00|25.47|25.33|25.43|25.29|25.48|25.34|25.42|25.28|17
1743903300000|2025-04-06 01:35:00|25.44|25.3|25.42|25.28|25.45|25.31|25.42|25.28|9
1743903600000|2025-04-06 01:40:00|25.41|25.27|25.37|25.23|25.42|25.28|25.37|25.23|13
1743903900000|2025-04-06 01:45:00|25.38|25.24|25.36|25.22|25.4|25.26|25.35|25.21|17
1743904200000|2025-04-06 01:50:00|25.37|25.23|25.37|25.23|25.38|25.24|25.36|25.22|9
1743904500000|2025-04-06 01:55:00|25.36|25.22|25.37|25.23|25.37|25.23|25.35|25.21|4
1743904800000|2025-04-06 02:00:00|25.38|25.24|25.36|25.22|25.38|25.24|25.35|25.21|11
1743905100000|2025-04-06 02:05:00|25.37|25.23|25.38|25.24|25.38|25.24|25.35|25.21|8
1743905400000|2025-04-06 02:10:00|25.37|25.23|25.36|25.22|25.37|25.23|25.36|25.22|4
1743905700000|2025-04-06 02:15:00|25.37|25.23|25.31|25.17|25.37|25.23|25.31|25.17|17
1743906000000|2025-04-06 02:20:00|25.3|25.16|25.34|25.2|25.35|25.21|25.29|25.15|13
1743906300000|2025-04-06 02:25:00|25.33|25.19|25.33|25.19|25.34|25.2|25.32|25.18|17
1743906600000|2025-04-06 02:30:00|25.34|25.2|25.34|25.2|25.34|25.2|25.31|25.17|15
1743906900000|2025-04-06 02:35:00|25.33|25.19|25.34|25.2|25.35|25.21|25.33|25.19|6
1743907200000|2025-04-06 02:40:00|25.33|25.19|25.31|25.17|25.33|25.19|25.3|25.16|11
1743907500000|2025-04-06 02:45:00|25.3|25.16|25.3|25.16|25.31|25.17|25.3|25.16|3
1743907800000|2025-04-06 02:50:00|25.31|25.17|25.29|25.15|25.31|25.17|25.29|25.15|7
1743908100000|2025-04-06 02:55:00|25.28|25.14|25.25|25.11|25.28|25.14|25.25|25.11|6
1743908400000|2025-04-06 03:00:00|25.26|25.12|25.23|25.09|25.27|25.13|25.23|25.09|26
1743908700000|2025-04-06 03:05:00|25.24|25.1|25.24|25.1|25.24|25.1|25.23|25.09|11
1743909000000|2025-04-06 03:10:00|25.25|25.11|25.28|25.14|25.28|25.14|25.25|25.11|30
1743909300000|2025-04-06 03:15:00|25.27|25.13|25.3|25.16|25.31|25.17|25.26|25.12|14
1743909600000|2025-04-06 03:20:00|25.29|25.15|25.25|25.11|25.29|25.15|25.25|25.11|15
1743909900000|2025-04-06 03:25:00|25.24|25.1|25.22|25.08|25.24|25.1|25.21|25.07|15
1743910200000|2025-04-06 03:30:00|25.23|25.09|25.21|25.07|25.23|25.09|25.21|25.07|5
1743910500000|2025-04-06 03:35:00|25.22|25.08|25.25|25.11|25.26|25.12|25.21|25.07|13
1743910800000|2025-04-06 03:40:00|25.26|25.12|25.26|25.12|25.27|25.13|25.25|25.11|16
1743911100000|2025-04-06 03:45:00|25.25|25.11|25.24|25.1|25.25|25.11|25.23|25.09|8
1743911400000|2025-04-06 03:50:00|25.25|25.11|25.25|25.11|25.36|25.22|25.11|24.97|85
1743911700000|2025-04-06 03:55:00|25.26|25.12|25.27|25.13|25.29|25.15|25.25|25.11|23
1743912000000|2025-04-06 04:00:00|25.28|25.14|25.3|25.16|25.31|25.17|25.26|25.12|35
1743912300000|2025-04-06 04:05:00|25.31|25.17|25.19|25.05|25.31|25.17|25.19|25.05|18
1743912600000|2025-04-06 04:10:00|25.18|25.04|25.22|25.08|25.32|25.18|25.11|24.97|71
1743912900000|2025-04-06 04:15:00|25.23|25.09|25.19|25.05|25.23|25.09|25.18|25.04|25
1743913200000|2025-04-06 04:20:00|25.2|25.06|25.26|25.12|25.26|25.12|25.2|25.06|7
1743913500000|2025-04-06 04:25:00|25.27|25.13|25.26|25.12|25.27|25.13|25.25|25.11|6
1743913800000|2025-04-06 04:30:00|25.25|25.11|25.27|25.13|25.3|25.16|25.25|25.11|15
1743914100000|2025-04-06 04:35:00|25.28|25.14|25.3|25.16|25.31|25.17|25.28|25.14|7
1743914400000|2025-04-06 04:40:00|25.29|25.15|25.26|25.12|25.3|25.16|25.24|25.1|26
1743914700000|2025-04-06 04:45:00|25.25|25.11|25.28|25.14|25.28|25.14|25.22|25.08|22
1743915000000|2025-04-06 04:50:00|25.27|25.13|25.31|25.17|25.31|25.17|25.26|25.12|10
1743915300000|2025-04-06 04:55:00|25.32|25.18|25.34|25.2|25.35|25.21|25.3|25.16|21
1743915600000|2025-04-06 05:00:00|25.35|25.21|25.35|25.21|25.38|25.24|25.34|25.2|17
1743915900000|2025-04-06 05:05:00|25.34|25.2|25.34|25.2|25.36|25.22|25.32|25.18|21
1743916200000|2025-04-06 05:10:00|25.35|25.21|25.32|25.18|25.41|25.27|25.2|25.06|83
1743916500000|2025-04-06 05:15:00|25.31|25.17|25.32|25.18|25.34|25.2|25.29|25.15|14
1743916800000|2025-04-06 05:20:00|25.33|25.19|25.33|25.19|25.35|25.21|25.32|25.18|19
1743917100000|2025-04-06 05:25:00|25.32|25.18|25.31|25.17|25.34|25.2|25.29|25.15|10
1743917400000|2025-04-06 05:30:00|25.3|25.16|25.3|25.16|25.33|25.19|25.3|25.16|9
1743917700000|2025-04-06 05:35:00|25.31|25.17|25.28|25.14|25.35|25.21|25.19|25.05|72
1743918000000|2025-04-06 05:40:00|25.27|25.13|25.26|25.12|25.27|25.13|25.23|25.09|6
1743918300000|2025-04-06 05:45:00|25.25|25.11|25.28|25.14|25.29|25.15|25.22|25.08|40
1743918600000|2025-04-06 05:50:00|25.29|25.15|25.37|25.23|25.38|25.24|25.29|25.15|13
1743918900000|2025-04-06 05:55:00|25.38|25.24|25.35|25.21|25.38|25.24|25.34|25.2|10
1743919200000|2025-04-06 06:00:00|25.36|25.22|25.31|25.17|25.36|25.22|25.31|25.17|16
1743919500000|2025-04-06 06:05:00|25.3|25.16|25.29|25.15|25.31|25.17|25.28|25.14|10
1743919800000|2025-04-06 06:10:00|25.3|25.16|25.3|25.16|25.31|25.17|25.29|25.15|5
1743920100000|2025-04-06 06:15:00|25.29|25.15|25.32|25.18|25.32|25.18|25.29|25.15|4
1743920400000|2025-04-06 06:20:00|25.33|25.19|25.3|25.16|25.33|25.19|25.3|25.16|14
1743920700000|2025-04-06 06:25:00|25.29|25.15|25.29|25.15|25.3|25.16|25.28|25.14|5
1743921000000|2025-04-06 06:30:00|25.28|25.14|25.27|25.13|25.29|25.15|25.26|25.12|8
1743921300000|2025-04-06 06:35:00|25.26|25.12|25.2|25.06|25.26|25.12|25.18|25.04|19
1743921600000|2025-04-06 06:40:00|25.19|25.05|25.19|25.05|25.2|25.06|25.17|25.03|17
1743921900000|2025-04-06 06:45:00|25.18|25.04|25.18|25.04|25.19|25.05|25.15|25.01|15
1743922200000|2025-04-06 06:50:00|25.19|25.05|25.13|24.99|25.19|25.05|25.13|24.99|19
1743922500000|2025-04-06 06:55:00|25.14|25|25.07|24.93|25.14|25|25.07|24.93|21
1743922800000|2025-04-06 07:00:00|25.08|24.94|25.03|24.89|25.08|24.94|25.01|24.87|53
1743923100000|2025-04-06 07:05:00|25.02|24.88|25.06|24.92|25.07|24.93|25.01|24.87|40
1743923400000|2025-04-06 07:10:00|25.05|24.91|25.03|24.89|25.05|24.91|25.02|24.88|31
1743923700000|2025-04-06 07:15:00|25.02|24.88|24.98|24.84|25.03|24.89|24.98|24.84|27
1743924000000|2025-04-06 07:20:00|24.97|24.83|24.95|24.81|24.98|24.84|24.92|24.78|30
1743924300000|2025-04-06 07:25:00|24.96|24.82|24.93|24.79|24.96|24.82|24.92|24.78|36
1743924600000|2025-04-06 07:30:00|24.92|24.78|24.9|24.76|24.93|24.79|24.89|24.75|11
1743924900000|2025-04-06 07:35:00|24.91|24.77|24.94|24.8|24.95|24.81|24.9|24.76|26
1743925200000|2025-04-06 07:40:00|24.95|24.81|24.91|24.77|24.96|24.82|24.88|24.74|47
1743925500000|2025-04-06 07:45:00|24.9|24.76|24.89|24.75|24.91|24.77|24.87|24.73|34
1743925800000|2025-04-06 07:50:00|24.9|24.76|24.87|24.73|24.91|24.77|24.87|24.73|22
1743926100000|2025-04-06 07:55:00|24.88|24.74|24.9|24.76|24.9|24.76|24.83|24.69|20
1743926400000|2025-04-06 08:00:00|24.91|24.77|24.88|24.74|24.92|24.78|24.87|24.73|20
1743926700000|2025-04-06 08:05:00|24.89|24.75|24.84|24.7|24.91|24.77|24.83|24.69|30
1743927000000|2025-04-06 08:10:00|24.83|24.69|24.81|24.67|24.84|24.7|24.81|24.67|17
1743927300000|2025-04-06 08:15:00|24.82|24.68|24.84|24.7|24.85|24.71|24.8|24.66|27
1743927600000|2025-04-06 08:20:00|24.85|24.71|24.87|24.73|24.87|24.73|24.84|24.7|11
1743927900000|2025-04-06 08:25:00|24.88|24.74|24.81|24.67|24.89|24.75|24.78|24.64|38
1743928200000|2025-04-06 08:30:00|24.82|24.68|24.87|24.73|24.87|24.73|24.82|24.68|23
1743928500000|2025-04-06 08:35:00|24.88|24.74|24.91|24.77|24.92|24.78|24.85|24.71|24
1743928800000|2025-04-06 08:40:00|24.92|24.78|24.96|24.82|24.96|24.82|24.92|24.78|25
1743929100000|2025-04-06 08:45:00|24.95|24.81|24.96|24.82|24.97|24.83|24.94|24.8|16
1743929400000|2025-04-06 08:50:00|24.95|24.81|25.01|24.87|25.01|24.87|24.93|24.79|17
1743929700000|2025-04-06 08:55:00|25|24.86|25.05|24.91|25.05|24.91|25|24.86|19
1743930000000|2025-04-06 09:00:00|25.04|24.9|25.03|24.89|25.06|24.92|25.02|24.88|16
1743930300000|2025-04-06 09:05:00|25.02|24.88|25.01|24.87|25.02|24.88|24.98|24.84|14
1743930600000|2025-04-06 09:10:00|25.02|24.88|25|24.86|25.03|24.89|25|24.86|9
1743930900000|2025-04-06 09:15:00|25.02|24.88|25.03|24.89|25.03|24.89|25.01|24.87|15
1743931200000|2025-04-06 09:20:00|25.04|24.9|25.1|24.96|25.1|24.96|25.04|24.9|24
1743931500000|2025-04-06 09:25:00|25.11|24.97|25.1|24.96|25.12|24.98|25.08|24.94|14
1743931800000|2025-04-06 09:30:00|25.11|24.97|25.05|24.91|25.11|24.97|25.03|24.89|31
1743932100000|2025-04-06 09:35:00|25.04|24.9|25.08|24.94|25.11|24.97|25.03|24.89|29
1743932400000|2025-04-06 09:40:00|25.09|24.95|25.1|24.96|25.11|24.97|25.05|24.91|18
1743932700000|2025-04-06 09:45:00|25.09|24.95|25.11|24.97|25.12|24.98|25.09|24.95|15
1743933000000|2025-04-06 09:50:00|25.12|24.98|25.08|24.94|25.13|24.99|25.05|24.91|17
1743933300000|2025-04-06 09:55:00|25.07|24.93|25.08|24.94|25.09|24.95|25.06|24.92|10
1743933600000|2025-04-06 10:00:00|25.07|24.93|25.04|24.9|25.09|24.95|25.01|24.87|25
1743933900000|2025-04-06 10:05:00|25.03|24.89|25|24.86|25.05|24.91|24.99|24.85|23
1743934200000|2025-04-06 10:10:00|24.99|24.85|25.05|24.91|25.06|24.92|24.99|24.85|23
1743934500000|2025-04-06 10:15:00|25.06|24.92|24.99|24.85|25.08|24.94|24.97|24.83|36
1743934800000|2025-04-06 10:20:00|24.98|24.84|25.01|24.87|25.02|24.88|24.96|24.82|29
1743935100000|2025-04-06 10:25:00|25.02|24.88|25.02|24.88|25.04|24.9|25|24.86|21
1743935400000|2025-04-06 10:30:00|25.01|24.87|25.05|24.91|25.07|24.93|25.01|24.87|31
1743935700000|2025-04-06 10:35:00|25.06|24.92|25.11|24.97|25.11|24.97|25.04|24.9|18
1743936000000|2025-04-06 10:40:00|25.12|24.98|25.1|24.96|25.14|25|25.1|24.96|33
1743936300000|2025-04-06 10:45:00|25.11|24.97|25.12|24.98|25.14|25|25.06|24.92|32
1743936600000|2025-04-06 10:50:00|25.13|24.99|25.16|25.02|25.16|25.02|25.13|24.99|24
1743936900000|2025-04-06 10:55:00|25.17|25.03|25.18|25.04|25.19|25.05|25.16|25.02|20
1743937200000|2025-04-06 11:00:00|25.17|25.03|25.19|25.05|25.2|25.06|25.15|25.01|27
1743937500000|2025-04-06 11:05:00|25.18|25.04|25.12|24.98|25.19|25.05|25.12|24.98|27
1743937800000|2025-04-06 11:10:00|25.13|24.99|25.09|24.95|25.14|25|25.08|24.94|27
1743938100000|2025-04-06 11:15:00|25.08|24.94|25.04|24.9|25.1|24.96|25.04|24.9|37
1743938400000|2025-04-06 11:20:00|25.06|24.92|25.1|24.96|25.12|24.98|25.05|24.91|25
1743938700000|2025-04-06 11:25:00|25.11|24.97|25.11|24.97|25.14|25|25.1|24.96|22
1743939000000|2025-04-06 11:30:00|25.1|24.96|25.11|24.97|25.12|24.98|25.07|24.93|24
1743939300000|2025-04-06 11:35:00|25.1|24.96|25.06|24.92|25.11|24.97|25.05|24.91|36
1743939600000|2025-04-06 11:40:00|25.05|24.91|25.08|24.94|25.09|24.95|25.03|24.89|33
1743939900000|2025-04-06 11:45:00|25.07|24.93|25.03|24.89|25.09|24.95|25.03|24.89|17
1743940200000|2025-04-06 11:50:00|25.02|24.88|25.07|24.93|25.07|24.93|25.02|24.88|22
1743940500000|2025-04-06 11:55:00|25.06|24.92|25.06|24.92|25.08|24.94|25.05|24.91|20
1743940800000|2025-04-06 12:00:00|25.05|24.91|25.06|24.92|25.09|24.95|25.03|24.89|29
1743941100000|2025-04-06 12:05:00|25.07|24.93|25.05|24.91|25.08|24.94|25.03|24.89|15
1743941400000|2025-04-06 12:10:00|25.04|24.9|25.02|24.88|25.06|24.92|25.01|24.87|32
1743941700000|2025-04-06 12:15:00|25.01|24.87|25.03|24.89|25.03|24.89|25|24.86|11
1743942000000|2025-04-06 12:20:00|25.02|24.88|25.01|24.87|25.02|24.88|24.96|24.82|40
1743942300000|2025-04-06 12:25:00|25.02|24.88|24.99|24.85|25.04|24.9|24.98|24.84|36
1743942600000|2025-04-06 12:30:00|24.98|24.84|24.9|24.76|24.99|24.85|24.89|24.75|38
1743942900000|2025-04-06 12:35:00|24.89|24.75|24.91|24.77|24.91|24.77|24.87|24.73|45
1743943200000|2025-04-06 12:40:00|24.92|24.78|24.93|24.79|24.94|24.8|24.9|24.76|19
1743943500000|2025-04-06 12:45:00|24.92|24.78|24.9|24.76|24.93|24.79|24.87|24.73|30
1743943800000|2025-04-06 12:50:00|24.91|24.77|24.82|24.68|24.93|24.79|24.82|24.68|43
1743944100000|2025-04-06 12:55:00|24.83|24.69|24.89|24.75|24.9|24.76|24.83|24.69|49
1743944400000|2025-04-06 13:00:00|24.88|24.74|24.84|24.7|24.92|24.78|24.82|24.68|69
1743944700000|2025-04-06 13:05:00|24.85|24.71|24.89|24.75|24.9|24.76|24.85|24.71|40
1743945000000|2025-04-06 13:10:00|24.9|24.76|24.87|24.73|24.92|24.78|24.87|24.73|36
1743945300000|2025-04-06 13:15:00|24.86|24.72|24.8|24.66|24.87|24.73|24.8|24.66|62
1743945600000|2025-04-06 13:20:00|24.81|24.67|24.7|24.56|24.82|24.68|24.69|24.55|53
1743945900000|2025-04-06 13:25:00|24.71|24.57|24.72|24.58|24.73|24.59|24.69|24.55|49
1743946200000|2025-04-06 13:30:00|24.73|24.59|24.75|24.61|24.78|24.64|24.72|24.58|42
1743946500000|2025-04-06 13:35:00|24.74|24.6|24.65|24.51|24.74|24.6|24.65|24.51|48
1743946800000|2025-04-06 13:40:00|24.64|24.5|24.65|24.51|24.68|24.54|24.64|24.5|66
1743947100000|2025-04-06 13:45:00|24.64|24.5|24.68|24.54|24.69|24.55|24.59|24.45|38
1743947400000|2025-04-06 13:50:00|24.67|24.53|24.61|24.47|24.68|24.54|24.57|24.43|73
1743947700000|2025-04-06 13:55:00|24.6|24.46|24.59|24.45|24.63|24.49|24.58|24.44|40
1743948000000|2025-04-06 14:00:00|24.58|24.44|24.63|24.49|24.69|24.55|24.58|24.44|92
1743948300000|2025-04-06 14:05:00|24.62|24.48|24.79|24.65|24.82|24.68|24.62|24.48|81
1743948600000|2025-04-06 14:10:00|24.8|24.66|24.89|24.75|24.9|24.76|24.79|24.65|36
1743948900000|2025-04-06 14:15:00|24.88|24.74|24.82|24.68|24.89|24.75|24.81|24.67|61
1743949200000|2025-04-06 14:20:00|24.83|24.69|24.86|24.72|24.86|24.72|24.8|24.66|44
1743949500000|2025-04-06 14:25:00|24.85|24.71|24.86|24.72|24.89|24.75|24.84|24.7|45
1743949800000|2025-04-06 14:30:00|24.85|24.71|24.88|24.74|24.89|24.75|24.83|24.69|60
1743950100000|2025-04-06 14:35:00|24.89|24.75|24.92|24.78|24.97|24.83|24.88|24.74|51
1743950400000|2025-04-06 14:40:00|24.91|24.77|24.97|24.83|24.99|24.85|24.89|24.75|52
1743950700000|2025-04-06 14:45:00|24.98|24.84|25.17|25.03|25.17|25.03|24.97|24.83|61
1743951000000|2025-04-06 14:50:00|25.16|25.02|25.17|25.03|25.19|25.05|25.12|24.98|58
1743951300000|2025-04-06 14:55:00|25.16|25.02|25.18|25.04|25.2|25.06|25.12|24.98|62
1743951600000|2025-04-06 15:00:00|25.2|25.06|25.18|25.04|25.21|25.07|25.17|25.03|94
1743951900000|2025-04-06 15:05:00|25.17|25.03|25.11|24.97|25.17|25.03|25.07|24.93|87
1743952200000|2025-04-06 15:10:00|25.1|24.96|25.12|24.98|25.13|24.99|25.03|24.89|48
1743952500000|2025-04-06 15:15:00|25.11|24.97|25.12|24.98|25.15|25.01|25.1|24.96|45
1743952800000|2025-04-06 15:20:00|25.11|24.97|25.12|24.98|25.14|25|25.07|24.93|48
1743953100000|2025-04-06 15:25:00|25.11|24.97|25.14|25|25.17|25.03|25.11|24.97|20
1743953400000|2025-04-06 15:30:00|25.15|25.01|25.16|25.02|25.25|25.11|25.14|25|47
1743953700000|2025-04-06 15:35:00|25.15|25.01|25.16|25.02|25.18|25.04|25.13|24.99|34
1743954000000|2025-04-06 15:40:00|25.17|25.03|25.19|25.05|25.23|25.09|25.17|25.03|35
1743954300000|2025-04-06 15:45:00|25.18|25.04|25.23|25.09|25.23|25.09|25.18|25.04|36
1743954600000|2025-04-06 15:50:00|25.22|25.08|25.23|25.09|25.24|25.1|25.2|25.06|44
1743954900000|2025-04-06 15:55:00|25.22|25.08|25.26|25.12|25.28|25.14|25.2|25.06|48
1743955200000|2025-04-06 16:00:00|25.27|25.13|25.3|25.16|25.31|25.17|25.26|25.12|33
1743955500000|2025-04-06 16:05:00|25.29|25.15|25.24|25.1|25.32|25.18|25.21|25.07|62
1743955800000|2025-04-06 16:10:00|25.23|25.09|25.22|25.08|25.24|25.1|25.15|25.01|49
1743956100000|2025-04-06 16:15:00|25.21|25.07|25.16|25.02|25.27|25.13|25.15|25.01|72
1743956400000|2025-04-06 16:20:00|25.15|25.01|25.21|25.07|25.22|25.08|25.13|24.99|66
1743956700000|2025-04-06 16:25:00|25.22|25.08|25.33|25.19|25.37|25.23|25.22|25.08|48
1743957000000|2025-04-06 16:30:00|25.34|25.2|25.26|25.12|25.37|25.23|25.24|25.1|61
1743957300000|2025-04-06 16:35:00|25.27|25.13|25.3|25.16|25.32|25.18|25.25|25.11|30
1743957600000|2025-04-06 16:40:00|25.32|25.18|25.26|25.12|25.36|25.22|25.23|25.09|63
1743957900000|2025-04-06 16:45:00|25.25|25.11|25.33|25.19|25.34|25.2|25.23|25.09|88
1743958200000|2025-04-06 16:50:00|25.34|25.2|25.29|25.15|25.36|25.22|25.26|25.12|73
1743958500000|2025-04-06 16:55:00|25.3|25.16|25.27|25.13|25.3|25.16|25.23|25.09|74
1743958800000|2025-04-06 17:00:00|25.26|25.12|25.17|25.03|25.28|25.14|25.14|25|113
1743959100000|2025-04-06 17:05:00|25.18|25.04|25.17|25.03|25.19|25.05|25.14|25|98
1743959400000|2025-04-06 17:10:00|25.16|25.02|25.12|24.98|25.18|25.04|25.11|24.97|87
1743959700000|2025-04-06 17:15:00|25.13|24.99|25.21|25.07|25.22|25.08|25.11|24.97|72
1743960000000|2025-04-06 17:20:00|25.2|25.06|25.15|25.01|25.23|25.09|25.09|24.95|67
1743960300000|2025-04-06 17:25:00|25.14|25|25.09|24.95|25.19|25.05|25.03|24.89|138
1743960600000|2025-04-06 17:30:00|25.08|24.94|24.93|24.79|25.08|24.94|24.92|24.78|103
1743960900000|2025-04-06 17:35:00|24.92|24.78|24.92|24.78|24.99|24.85|24.9|24.76|106
1743961200000|2025-04-06 17:40:00|24.93|24.79|24.92|24.78|24.96|24.82|24.84|24.7|130
1743961500000|2025-04-06 17:45:00|24.93|24.79|25.05|24.91|25.09|24.95|24.82|24.68|160
1743961800000|2025-04-06 17:50:00|25.04|24.9|24.99|24.85|25.04|24.9|24.95|24.81|109
1743962100000|2025-04-06 17:55:00|24.98|24.84|24.89|24.75|25.02|24.88|24.88|24.74|103
1743962400000|2025-04-06 18:00:00|24.88|24.74|24.69|24.55|24.89|24.75|24.67|24.53|131
1743962700000|2025-04-06 18:05:00|24.7|24.56|24.71|24.57|24.74|24.6|24.62|24.48|112
1743963000000|2025-04-06 18:10:00|24.72|24.58|24.69|24.55|24.77|24.63|24.67|24.53|123
1743963300000|2025-04-06 18:15:00|24.68|24.54|24.61|24.47|24.69|24.55|24.59|24.45|149
1743963600000|2025-04-06 18:20:00|24.62|24.48|24.62|24.48|24.75|24.61|24.47|24.33|252
1743963900000|2025-04-06 18:25:00|24.64|24.5|24.39|24.25|24.69|24.55|24.39|24.25|200
1743964200000|2025-04-06 18:30:00|24.4|24.26|24.41|24.27|24.54|24.4|24.39|24.25|216
1743964500000|2025-04-06 18:35:00|24.42|24.28|24.31|24.17|24.52|24.38|24.31|24.17|132
1743964800000|2025-04-06 18:40:00|24.32|24.18|24.26|24.12|24.36|24.22|24.26|24.12|144
1743965100000|2025-04-06 18:45:00|24.25|24.11|24.24|24.1|24.33|24.19|24.24|24.1|156
1743965400000|2025-04-06 18:50:00|24.25|24.11|24.13|23.99|24.25|24.11|24.04|23.9|171
1743965700000|2025-04-06 18:55:00|24.12|23.98|24.15|24.01|24.34|24.2|24.11|23.97|244
1743966000000|2025-04-06 19:00:00|24.16|24.02|24.07|23.93|24.31|24.17|24.07|23.93|240
1743966300000|2025-04-06 19:05:00|24.06|23.92|23.92|23.78|24.1|23.96|23.89|23.75|182
1743966600000|2025-04-06 19:10:00|23.91|23.77|24.06|23.92|24.07|23.93|23.9|23.76|184
1743966900000|2025-04-06 19:15:00|24.07|23.93|24.24|24.1|24.27|24.13|24.04|23.9|172
1743967200000|2025-04-06 19:20:00|24.23|24.09|24|23.86|24.23|24.09|23.97|23.83|154
1743967500000|2025-04-06 19:25:00|23.99|23.85|24.08|23.94|24.09|23.95|23.97|23.83|144
1743967800000|2025-04-06 19:30:00|24.07|23.93|24.16|23.82|24.19|24.02|24.05|23.81|146
1743968100000|2025-04-06 19:35:00|24.17|23.83|24.21|23.87|24.25|23.91|24.14|23.8|116
1743968400000|2025-04-06 19:40:00|24.2|23.86|24.16|23.82|24.21|23.87|24.14|23.8|86
1743968700000|2025-04-06 19:45:00|24.17|23.83|24.03|23.69|24.17|23.83|24|23.66|119
1743969000000|2025-04-06 19:50:00|24.02|23.68|24.13|23.79|24.15|23.81|24.01|23.67|88
1743969300000|2025-04-06 19:55:00|24.14|23.8|24.19|23.85|24.26|23.92|24.12|23.78|76
1743969600000|2025-04-06 20:00:00|24.18|23.84|24.25|23.91|24.3|23.96|24.13|23.79|108
1743969900000|2025-04-06 20:05:00|24.24|23.9|24.25|23.91|24.36|24.02|24.23|23.89|89
1743970200000|2025-04-06 20:10:00|24.24|23.9|24.2|23.86|24.3|23.96|24.19|23.85|91
1743970500000|2025-04-06 20:15:00|24.19|23.85|24.21|23.87|24.21|23.87|24.13|23.79|95
1743970800000|2025-04-06 20:20:00|24.2|23.86|24.1|23.76|24.21|23.87|24.1|23.76|90
1743971100000|2025-04-06 20:25:00|24.09|23.75|24.1|23.76|24.15|23.81|24.08|23.74|80
1743971400000|2025-04-06 20:30:00|24.09|23.75|23.84|23.5|24.1|23.76|23.81|23.47|133
1743971700000|2025-04-06 20:35:00|23.83|23.49|23.94|23.6|23.95|23.61|23.62|23.28|298
1743972000000|2025-04-06 20:40:00|23.93|23.59|23.97|23.63|24.04|23.7|23.84|23.5|224
1743972300000|2025-04-06 20:45:00|23.98|23.64|23.77|23.43|23.98|23.64|23.69|23.35|182
1743972600000|2025-04-06 20:50:00|23.76|23.42|23.69|23.35|23.86|23.52|23.64|23.3|181
1743972900000|2025-04-06 20:55:00|23.68|23.34|23.62|23.28|23.73|23.39|23.55|23.21|132
1743973200000|2025-04-06 21:00:00|23.63|23.29|23.81|23.67|23.82|23.68|23.6|23.26|232
1743973500000|2025-04-06 21:05:00|23.8|23.66|23.65|23.51|23.86|23.72|23.65|23.51|172
1743973800000|2025-04-06 21:10:00|23.66|23.52|23.67|23.53|23.76|23.62|23.64|23.5|152
1743974100000|2025-04-06 21:15:00|23.68|23.54|23.74|23.6|23.82|23.68|23.67|23.53|157
1743974400000|2025-04-06 21:20:00|23.75|23.61|23.75|23.61|23.84|23.7|23.72|23.58|87
1743974700000|2025-04-06 21:25:00|23.76|23.62|23.62|23.48|23.76|23.62|23.59|23.45|74
1743975000000|2025-04-06 21:30:00|23.63|23.49|23.73|23.59|23.75|23.61|23.54|23.4|108
1743975300000|2025-04-06 21:35:00|23.72|23.58|23.7|23.56|23.75|23.61|23.69|23.55|62
1743975600000|2025-04-06 21:40:00|23.71|23.57|23.7|23.56|23.72|23.58|23.69|23.55|18
1743975900000|2025-04-06 21:45:00|23.71|23.57|23.78|23.64|23.79|23.65|23.7|23.56|22
1743976200000|2025-04-06 21:50:00|23.79|23.65|23.82|23.68|23.86|23.72|23.79|23.65|16
1743976500000|2025-04-06 21:55:00|23.81|23.67|23.67|23.53|23.81|23.67|23.65|23.51|68
1743976800000|2025-04-06 22:00:00|23.66|23.52|23.66|23.52|23.71|23.57|23.43|23.29|257
1743977100000|2025-04-06 22:05:00|23.68|23.54|23.69|23.55|23.75|23.61|23.59|23.45|250
1743977400000|2025-04-06 22:10:00|23.68|23.54|23.76|23.62|23.85|23.71|23.67|23.53|162
1743977700000|2025-04-06 22:15:00|23.75|23.61|23.59|23.45|23.79|23.65|23.52|23.38|203
1743978000000|2025-04-06 22:20:00|23.6|23.46|23.57|23.43|23.64|23.5|23.5|23.36|165
1743978300000|2025-04-06 22:25:00|23.56|23.42|23.61|23.47|23.63|23.49|23.55|23.41|140
1743978600000|2025-04-06 22:30:00|23.6|23.46|23.46|23.32|23.6|23.46|23.45|23.31|119
1743978900000|2025-04-06 22:35:00|23.45|23.31|23.41|23.27|23.48|23.34|23.37|23.23|127
1743979200000|2025-04-06 22:40:00|23.4|23.26|23.2|23.06|23.45|23.31|23.19|23.05|124
1743979500000|2025-04-06 22:45:00|23.21|23.07|23.17|23.03|23.24|23.1|23.09|22.95|189
1743979800000|2025-04-06 22:50:00|23.18|23.04|23.19|23.05|23.2|23.06|23.09|22.95|169
1743980100000|2025-04-06 22:55:00|23.18|23.04|23.15|23.01|23.23|23.09|23.11|22.97|120
1743980400000|2025-04-06 23:00:00|23.14|23|23.05|22.91|23.18|23.04|22.97|22.83|185
1743980700000|2025-04-06 23:05:00|23.04|22.9|22.86|22.72|23.11|22.97|22.85|22.71|184
1743981000000|2025-04-06 23:10:00|22.85|22.71|22.7|22.56|22.87|22.73|22.6|22.46|204
1743981300000|2025-04-06 23:15:00|22.71|22.57|22.53|22.39|22.72|22.58|22.43|22.29|208
1743981600000|2025-04-06 23:20:00|22.52|22.38|22.54|22.4|22.61|22.47|22.38|22.24|292
1743981900000|2025-04-06 23:25:00|22.55|22.41|22.46|22.32|22.61|22.47|22.46|22.32|195
1743982200000|2025-04-06 23:30:00|22.45|22.31|22.6|22.46|22.61|22.47|22.45|22.31|151
1743982500000|2025-04-06 23:35:00|22.61|22.47|22.68|22.54|22.71|22.57|22.61|22.47|178
1743982800000|2025-04-06 23:40:00|22.7|22.56|22.71|22.57|22.72|22.58|22.62|22.48|120
1743983100000|2025-04-06 23:45:00|22.7|22.56|22.77|22.63|22.78|22.64|22.68|22.54|91
1743983400000|2025-04-06 23:50:00|22.76|22.62|22.74|22.6|22.76|22.62|22.64|22.5|99
1743983700000|2025-04-06 23:55:00|22.75|22.61|22.7|22.56|22.76|22.62|22.67|22.53|70
1743984000000|2025-04-07 00:00:00|22.69|22.55|22.65|22.51|22.77|22.63|22.65|22.51|153
1743984300000|2025-04-07 00:05:00|22.64|22.5|22.57|22.43|22.72|22.58|22.57|22.43|157
1743984600000|2025-04-07 00:10:00|22.59|22.45|22.57|22.43|22.6|22.46|22.49|22.35|124
1743984900000|2025-04-07 00:15:00|22.58|22.44|22.7|22.56|22.73|22.59|22.58|22.44|142
1743985200000|2025-04-07 00:20:00|22.71|22.57|22.58|22.44|22.74|22.6|22.54|22.4|129
1743985500000|2025-04-07 00:25:00|22.57|22.43|22.73|22.59|22.76|22.62|22.54|22.4|98
1743985800000|2025-04-07 00:30:00|22.72|22.58|22.6|22.46|22.74|22.6|22.57|22.43|119
1743986100000|2025-04-07 00:35:00|22.59|22.45|22.72|22.58|22.74|22.6|22.56|22.42|122
1743986400000|2025-04-07 00:40:00|22.71|22.57|22.59|22.45|22.72|22.58|22.57|22.43|115
1743986700000|2025-04-07 00:45:00|22.58|22.44|22.5|22.36|22.59|22.45|22.49|22.35|155
1743987000000|2025-04-07 00:50:00|22.51|22.37|22.47|22.33|22.51|22.37|22.44|22.3|84
1743987300000|2025-04-07 00:55:00|22.48|22.34|22.68|22.54|22.71|22.57|22.46|22.32|89
1743987600000|2025-04-07 01:00:00|22.69|22.55|22.75|22.61|22.78|22.64|22.69|22.55|126
1743987900000|2025-04-07 01:05:00|22.74|22.6|22.76|22.62|22.77|22.63|22.69|22.55|95
1743988200000|2025-04-07 01:10:00|22.75|22.61|22.81|22.67|22.83|22.69|22.74|22.6|73
1743988500000|2025-04-07 01:15:00|22.82|22.68|22.86|22.72|22.86|22.72|22.76|22.62|91
1743988800000|2025-04-07 01:20:00|22.85|22.71|22.92|22.78|22.94|22.8|22.83|22.69|48
1743989100000|2025-04-07 01:25:00|22.91|22.77|22.91|22.77|22.94|22.8|22.86|22.72|79
1743989400000|2025-04-07 01:30:00|22.9|22.76|22.91|22.77|22.93|22.79|22.88|22.74|95
1743989700000|2025-04-07 01:35:00|22.9|22.76|22.77|22.63|22.9|22.76|22.76|22.62|87
1743990000000|2025-04-07 01:40:00|22.78|22.64|22.68|22.54|22.8|22.66|22.64|22.5|88
1743990300000|2025-04-07 01:45:00|22.67|22.53|22.78|22.64|22.79|22.65|22.67|22.53|97
1743990600000|2025-04-07 01:50:00|22.77|22.63|22.85|22.71|22.88|22.74|22.76|22.62|64
1743990900000|2025-04-07 01:55:00|22.86|22.72|22.88|22.74|22.88|22.74|22.83|22.69|45
1743991200000|2025-04-07 02:00:00|22.87|22.73|22.89|22.75|22.91|22.77|22.81|22.67|74
1743991500000|2025-04-07 02:05:00|22.88|22.74|22.9|22.76|22.93|22.79|22.88|22.74|51
1743991800000|2025-04-07 02:10:00|22.91|22.77|22.87|22.73|22.91|22.77|22.83|22.69|71
1743992100000|2025-04-07 02:15:00|22.88|22.74|22.89|22.75|22.92|22.78|22.83|22.69|72
1743992400000|2025-04-07 02:20:00|22.9|22.76|22.72|22.58|22.9|22.76|22.72|22.58|79
1743992700000|2025-04-07 02:25:00|22.73|22.59|22.68|22.54|22.74|22.6|22.66|22.52|50
1743993000000|2025-04-07 02:30:00|22.67|22.53|22.73|22.59|22.77|22.63|22.67|22.53|73
1743993300000|2025-04-07 02:35:00|22.74|22.6|22.59|22.45|22.74|22.6|22.58|22.44|58
1743993600000|2025-04-07 02:40:00|22.58|22.44|22.52|22.38|22.63|22.49|22.52|22.38|63
1743993900000|2025-04-07 02:45:00|22.5|22.36|22.58|22.44|22.6|22.46|22.49|22.35|45
1743994200000|2025-04-07 02:50:00|22.57|22.43|22.42|22.28|22.61|22.47|22.42|22.28|54
1743994500000|2025-04-07 02:55:00|22.41|22.27|22.42|22.28|22.43|22.29|22.36|22.22|48
1743994800000|2025-04-07 03:00:00|22.44|22.3|22.39|22.25|22.49|22.35|22.35|22.21|102
1743995100000|2025-04-07 03:05:00|22.4|22.26|22.3|22.16|22.4|22.26|22.29|22.15|43
1743995400000|2025-04-07 03:10:00|22.29|22.15|22.14|22|22.3|22.16|22.13|21.99|65
1743995700000|2025-04-07 03:15:00|22.13|21.99|22.1|21.96|22.26|22.12|22.1|21.96|88
1743996000000|2025-04-07 03:20:00|22.11|21.97|21.85|21.71|22.12|21.98|21.8|21.66|117
1743996300000|2025-04-07 03:25:00|21.86|21.72|21.99|21.85|22.02|21.88|21.81|21.67|122
1743996600000|2025-04-07 03:30:00|21.98|21.84|21.73|21.59|21.98|21.84|21.69|21.55|147
1743996900000|2025-04-07 03:35:00|21.72|21.58|21.35|21.21|21.74|21.6|21.32|21.18|341
1743997200000|2025-04-07 03:40:00|21.34|21.2|21.21|21.07|21.46|21.32|21.18|21.04|317
1743997500000|2025-04-07 03:45:00|21.22|21.08|21.36|21.22|21.41|21.27|21.21|21.07|307
1743997800000|2025-04-07 03:50:00|21.35|21.21|21.33|21.19|21.39|21.25|21.25|21.11|256
1743998100000|2025-04-07 03:55:00|21.32|21.18|21.49|21.35|21.51|21.37|21.31|21.17|164
1743998400000|2025-04-07 04:00:00|21.5|21.36|21.64|21.5|21.64|21.5|21.49|21.35|132
1743998700000|2025-04-07 04:05:00|21.65|21.51|21.53|21.39|21.71|21.57|21.51|21.37|156
1743999000000|2025-04-07 04:10:00|21.52|21.38|21.52|21.38|21.56|21.42|21.41|21.27|228
1743999300000|2025-04-07 04:15:00|21.53|21.39|21.52|21.38|21.62|21.48|21.46|21.32|228
1743999600000|2025-04-07 04:20:00|21.53|21.39|21.61|21.47|21.75|21.61|21.53|21.39|221
1743999900000|2025-04-07 04:25:00|21.62|21.48|21.68|21.54|21.7|21.56|21.56|21.42|185
1744000200000|2025-04-07 04:30:00|21.69|21.55|21.6|21.46|21.74|21.6|21.55|21.41|196
1744000500000|2025-04-07 04:35:00|21.61|21.47|21.42|21.28|21.65|21.51|21.42|21.28|166
1744000800000|2025-04-07 04:40:00|21.41|21.27|21.24|21.1|21.42|21.28|21.23|21.09|185
1744001100000|2025-04-07 04:45:00|21.25|21.11|21.16|21.02|21.34|21.2|21.16|21.02|211
1744001400000|2025-04-07 04:50:00|21.17|21.03|21.2|21.06|21.27|21.13|21.11|20.97|242
1744001700000|2025-04-07 04:55:00|21.21|21.07|21.25|21.11|21.32|21.18|21.17|21.03|163
1744002000000|2025-04-07 05:00:00|21.26|21.12|21.21|21.07|21.37|21.23|21.12|20.98|222
1744002300000|2025-04-07 05:05:00|21.19|21.05|21.2|21.06|21.24|21.1|21.12|20.98|202
1744002600000|2025-04-07 05:10:00|21.21|21.07|21.44|21.3|21.51|21.37|21.15|21.01|231
1744002900000|2025-04-07 05:15:00|21.45|21.31|21.5|21.36|21.55|21.41|21.34|21.2|194
1744003200000|2025-04-07 05:20:00|21.51|21.37|21.49|21.35|21.58|21.44|21.47|21.33|204
1744003500000|2025-04-07 05:25:00|21.48|21.34|21.35|21.21|21.54|21.4|21.35|21.21|150
1744003800000|2025-04-07 05:30:00|21.36|21.22|21.33|21.19|21.47|21.33|21.33|21.19|150
1744004100000|2025-04-07 05:35:00|21.34|21.2|21.25|21.11|21.36|21.22|21.2|21.06|147
1744004400000|2025-04-07 05:40:00|21.26|21.12|21.14|21|21.27|21.13|21.13|20.99|133
1744004700000|2025-04-07 05:45:00|21.13|20.99|21.05|20.91|21.21|21.07|21.05|20.91|114
1744005000000|2025-04-07 05:50:00|21.06|20.92|21.08|20.94|21.1|20.96|21.01|20.87|109
1744005300000|2025-04-07 05:55:00|21.07|20.93|21.07|20.93|21.1|20.96|21.02|20.88|82
1744005600000|2025-04-07 06:00:00|21.08|20.94|21.22|21.08|21.27|21.13|21.07|20.93|168
1744005900000|2025-04-07 06:05:00|21.23|21.09|21.11|20.97|21.25|21.11|21.09|20.95|136
1744006200000|2025-04-07 06:10:00|21.12|20.98|21.08|20.94|21.15|21.01|21.06|20.92|131
1744006500000|2025-04-07 06:15:00|21.07|20.93|20.79|20.65|21.11|20.97|20.76|20.62|301
1744006800000|2025-04-07 06:20:00|20.78|20.64|20.64|20.5|20.87|20.73|20.64|20.5|261
1744007100000|2025-04-07 06:25:00|20.65|20.51|20.52|20.38|20.69|20.55|20.49|20.35|299
1744007400000|2025-04-07 06:30:00|20.53|20.39|20.5|20.36|20.65|20.51|20.48|20.34|315
1744007700000|2025-04-07 06:35:00|20.51|20.37|20.49|20.35|20.6|20.46|20.44|20.3|286
1744008000000|2025-04-07 06:40:00|20.5|20.36|20.35|20.21|20.58|20.44|20.32|20.18|208
1744008300000|2025-04-07 06:45:00|20.36|20.22|20.45|20.31|20.56|20.42|20.19|20.05|454
1744008600000|2025-04-07 06:50:00|20.47|20.33|20.16|20.02|20.53|20.39|20.09|19.95|400
1744008900000|2025-04-07 06:55:00|20.15|20.01|20.26|20.12|20.37|20.23|20.13|19.99|403
1744009200000|2025-04-07 07:00:00|20.27|20.13|20.34|20.2|20.42|20.28|20.25|20.11|378
1744009500000|2025-04-07 07:05:00|20.33|20.19|20.6|20.46|20.62|20.48|20.31|20.17|322
1744009800000|2025-04-07 07:10:00|20.61|20.47|20.59|20.45|20.73|20.59|20.53|20.39|254
1744010100000|2025-04-07 07:15:00|20.6|20.46|20.81|20.67|20.83|20.69|20.57|20.43|213
1744010400000|2025-04-07 07:20:00|20.82|20.68|20.72|20.58|20.83|20.69|20.72|20.58|223
1744010700000|2025-04-07 07:25:00|20.73|20.59|20.59|20.45|20.73|20.59|20.58|20.44|164
1744011000000|2025-04-07 07:30:00|20.58|20.44|20.48|20.34|20.62|20.48|20.47|20.33|193
1744011300000|2025-04-07 07:35:00|20.49|20.35|20.64|20.5|20.64|20.5|20.46|20.32|169
1744011600000|2025-04-07 07:40:00|20.65|20.51|20.76|20.62|20.8|20.66|20.63|20.49|183
1744011900000|2025-04-07 07:45:00|20.75|20.61|20.64|20.5|20.76|20.62|20.6|20.46|207
1744012200000|2025-04-07 07:50:00|20.63|20.49|20.53|20.39|20.63|20.49|20.5|20.36|145
1744012500000|2025-04-07 07:55:00|20.52|20.38|20.53|20.39|20.65|20.51|20.51|20.37|106
1744012800000|2025-04-07 08:00:00|20.54|20.4|20.57|20.43|20.66|20.52|20.42|20.28|255
1744013100000|2025-04-07 08:05:00|20.56|20.42|20.34|20.2|20.56|20.42|20.32|20.18|226
1744013400000|2025-04-07 08:10:00|20.33|20.19|20.44|20.3|20.46|20.32|20.31|20.17|174
1744013700000|2025-04-07 08:15:00|20.43|20.29|20.81|20.67|20.82|20.68|20.41|20.27|178
1744014000000|2025-04-07 08:20:00|20.8|20.66|21.19|21.05|21.21|21.07|20.79|20.65|267
1744014300000|2025-04-07 08:25:00|21.18|21.04|21.19|21.05|21.21|21.07|21.01|20.87|253
1744014600000|2025-04-07 08:30:00|21.18|21.04|21.53|21.39|21.55|21.41|21.13|20.99|277
1744014900000|2025-04-07 08:35:00|21.54|21.4|21.6|21.46|21.7|21.56|21.54|21.4|343
1744015200000|2025-04-07 08:40:00|21.59|21.45|21.7|21.56|21.84|21.7|21.56|21.42|331
1744015500000|2025-04-07 08:45:00|21.69|21.55|21.67|21.53|21.78|21.64|21.6|21.46|263
1744015800000|2025-04-07 08:50:00|21.66|21.52|21.59|21.45|21.68|21.54|21.57|21.43|222
1744016100000|2025-04-07 08:55:00|21.58|21.44|21.51|21.37|21.69|21.55|21.48|21.34|224
1744016400000|2025-04-07 09:00:00|21.52|21.38|21.56|21.42|21.64|21.5|21.48|21.34|217
1744016700000|2025-04-07 09:05:00|21.55|21.41|21.53|21.39|21.56|21.42|21.48|21.34|130
1744017000000|2025-04-07 09:10:00|21.54|21.4|21.48|21.34|21.55|21.41|21.48|21.34|116
1744017300000|2025-04-07 09:15:00|21.47|21.33|21.32|21.18|21.48|21.34|21.31|21.17|158
1744017600000|2025-04-07 09:20:00|21.33|21.19|21.45|21.31|21.48|21.34|21.33|21.19|139
1744017900000|2025-04-07 09:25:00|21.46|21.32|21.66|21.52|21.69|21.55|21.45|21.31|128
1744018200000|2025-04-07 09:30:00|21.65|21.51|21.59|21.45|21.71|21.57|21.57|21.43|138
1744018500000|2025-04-07 09:35:00|21.58|21.44|21.72|21.58|21.73|21.59|21.57|21.43|135
1744018800000|2025-04-07 09:40:00|21.74|21.6|21.88|21.74|21.88|21.74|21.74|21.6|83
1744019100000|2025-04-07 09:45:00|21.87|21.73|22.11|21.97|22.23|22.09|21.82|21.68|214
1744019400000|2025-04-07 09:50:00|22.1|21.96|21.99|21.85|22.1|21.96|21.9|21.76|185
1744019700000|2025-04-07 09:55:00|21.98|21.84|21.75|21.61|22.01|21.87|21.71|21.57|133
1744020000000|2025-04-07 10:00:00|21.76|21.62|21.86|21.72|21.94|21.8|21.71|21.57|189
1744020300000|2025-04-07 10:05:00|21.87|21.73|21.85|21.71|21.95|21.81|21.83|21.69|178
1744020600000|2025-04-07 10:10:00|21.84|21.7|22.03|21.89|22.04|21.9|21.8|21.66|193
1744020900000|2025-04-07 10:15:00|22.04|21.9|22.26|22.12|22.3|22.16|22.03|21.89|249
1744021200000|2025-04-07 10:20:00|22.27|22.13|22.02|21.88|22.29|22.15|22.01|21.87|229
1744021500000|2025-04-07 10:25:00|22.01|21.87|22.02|21.88|22.03|21.89|21.9|21.76|195
1744021800000|2025-04-07 10:30:00|22.01|21.87|22.13|21.99|22.18|22.04|21.97|21.83|156
1744022100000|2025-04-07 10:35:00|22.12|21.98|22.1|21.96|22.12|21.98|21.94|21.8|153
1744022400000|2025-04-07 10:40:00|22.09|21.95|22.09|21.95|22.11|21.97|21.96|21.82|113
1744022700000|2025-04-07 10:45:00|22.08|21.94|22.02|21.88|22.14|22|22|21.86|142
1744023000000|2025-04-07 10:50:00|22.03|21.89|21.97|21.83|22.15|22.01|21.95|21.81|192
1744023300000|2025-04-07 10:55:00|21.96|21.82|21.92|21.78|21.96|21.82|21.9|21.76|85
1744023600000|2025-04-07 11:00:00|21.91|21.77|22.14|22|22.14|22|21.91|21.77|157
1744023900000|2025-04-07 11:05:00|22.13|21.99|22.27|22.13|22.31|22.17|22.13|21.99|132
1744024200000|2025-04-07 11:10:00|22.28|22.14|22.16|22.02|22.28|22.14|22.15|22.01|129
1744024500000|2025-04-07 11:15:00|22.15|22.01|22.14|22|22.19|22.05|22.06|21.92|127
1744024800000|2025-04-07 11:20:00|22.15|22.01|22.13|21.99|22.25|22.11|22.12|21.98|111
1744025100000|2025-04-07 11:25:00|22.12|21.98|22.05|21.91|22.14|22|22.04|21.9|114
1744025400000|2025-04-07 11:30:00|22.06|21.92|21.84|21.7|22.07|21.93|21.79|21.65|156
1744025700000|2025-04-07 11:35:00|21.83|21.69|21.73|21.59|21.85|21.71|21.66|21.52|187
1744026000000|2025-04-07 11:40:00|21.74|21.6|21.78|21.64|21.82|21.68|21.74|21.6|153
1744026300000|2025-04-07 11:45:00|21.77|21.63|21.71|21.57|21.83|21.69|21.7|21.56|148
1744026600000|2025-04-07 11:50:00|21.72|21.58|21.81|21.67|21.83|21.69|21.72|21.58|102
1744026900000|2025-04-07 11:55:00|21.82|21.68|21.8|21.66|21.85|21.71|21.76|21.62|88
1744027200000|2025-04-07 12:00:00|21.81|21.67|21.79|21.65|21.88|21.74|21.71|21.57|153
1744027500000|2025-04-07 12:05:00|21.78|21.64|21.73|21.59|21.8|21.66|21.69|21.55|162
1744027800000|2025-04-07 12:10:00|21.74|21.6|21.9|21.76|21.9|21.76|21.71|21.57|123
1744028100000|2025-04-07 12:15:00|21.89|21.75|21.82|21.68|21.96|21.82|21.82|21.68|120
1744028400000|2025-04-07 12:20:00|21.83|21.69|21.93|21.79|21.93|21.79|21.83|21.69|119
1744028700000|2025-04-07 12:25:00|21.94|21.8|22.33|22.19|22.37|22.23|21.92|21.78|304
1744029000000|2025-04-07 12:30:00|22.32|22.18|22.36|22.22|22.55|22.41|22.29|22.15|381
1744029300000|2025-04-07 12:35:00|22.35|22.21|22.19|22.05|22.46|22.32|22.17|22.03|278
1744029600000|2025-04-07 12:40:00|22.17|22.03|22.08|21.94|22.18|22.04|22.01|21.87|179
1744029900000|2025-04-07 12:45:00|22.07|21.93|22.23|22.09|22.3|22.16|21.97|21.83|234
1744030200000|2025-04-07 12:50:00|22.22|22.08|22.44|22.3|22.47|22.33|22.21|22.07|218
1744030500000|2025-04-07 12:55:00|22.45|22.31|22.42|22.28|22.62|22.48|22.35|22.21|230
1744030800000|2025-04-07 13:00:00|22.43|22.29|22.46|22.32|22.51|22.37|22.36|22.22|253
1744031100000|2025-04-07 13:05:00|22.45|22.31|22.47|22.33|22.56|22.42|22.33|22.19|212
1744031400000|2025-04-07 13:10:00|22.46|22.32|22.46|22.32|22.55|22.41|22.42|22.28|211
1744031700000|2025-04-07 13:15:00|22.47|22.33|22.48|22.34|22.53|22.39|22.36|22.22|211
1744032000000|2025-04-07 13:20:00|22.47|22.33|22.46|22.32|22.57|22.43|22.44|22.3|160
1744032300000|2025-04-07 13:25:00|22.45|22.31|22.23|22.09|22.45|22.31|22.19|22.05|178
1744032600000|2025-04-07 13:30:00|22.22|22.08|22.34|22.2|22.49|22.35|22.1|21.96|343
1744032900000|2025-04-07 13:35:00|22.35|22.21|22.11|21.97|22.35|22.21|22|21.86|285
1744033200000|2025-04-07 13:40:00|22.1|21.96|21.97|21.83|22.14|22|21.88|21.74|274
1744033500000|2025-04-07 13:45:00|21.98|21.84|22.26|22.12|22.33|22.19|21.91|21.77|354
1744033800000|2025-04-07 13:50:00|22.25|22.11|22.82|22.68|23|22.86|22.25|22.11|534
1744034100000|2025-04-07 13:55:00|22.83|22.69|23.06|22.92|23.15|23.01|22.75|22.61|456
1744034400000|2025-04-07 14:00:00|23.05|22.91|23.02|22.88|23.28|23.14|22.97|22.83|485
1744034700000|2025-04-07 14:05:00|23.03|22.89|23.08|22.94|23.25|23.11|22.99|22.85|418
1744035000000|2025-04-07 14:10:00|23.09|22.95|23.86|23.72|23.97|23.83|23.07|22.93|475
1744035300000|2025-04-07 14:15:00|23.85|23.71|24.02|23.88|24.52|24.38|23.81|23.67|581
1744035600000|2025-04-07 14:20:00|24.01|23.87|23.3|23.16|24.01|23.87|23.11|22.97|507
1744035900000|2025-04-07 14:25:00|23.31|23.17|23.16|23.02|23.56|23.42|23.02|22.88|560
1744036200000|2025-04-07 14:30:00|23.15|23.01|23.16|23.02|23.58|23.44|23.03|22.89|461
1744036500000|2025-04-07 14:35:00|23.15|23.01|22.83|22.69|23.23|23.09|22.83|22.69|417
1744036800000|2025-04-07 14:40:00|22.82|22.68|22.93|22.79|22.99|22.85|22.77|22.63|442
1744037100000|2025-04-07 14:45:00|22.95|22.81|22.95|22.81|23.04|22.9|22.75|22.61|453
1744037400000|2025-04-07 14:50:00|22.96|22.82|23.2|23.06|23.23|23.09|22.93|22.79|399
1744037700000|2025-04-07 14:55:00|23.21|23.07|23.09|22.95|23.23|23.09|23|22.86|340
1744038000000|2025-04-07 15:00:00|23.08|22.94|23.04|22.9|23.2|23.06|22.99|22.85|283
1744038300000|2025-04-07 15:05:00|23.03|22.89|22.82|22.68|23.04|22.9|22.8|22.66|258
1744038600000|2025-04-07 15:10:00|22.81|22.67|22.8|22.66|23.09|22.95|22.78|22.64|274
1744038900000|2025-04-07 15:15:00|22.79|22.65|22.88|22.74|22.94|22.8|22.61|22.47|532
1744039200000|2025-04-07 15:20:00|22.87|22.73|22.95|22.81|23.06|22.92|22.86|22.72|400
1744039500000|2025-04-07 15:25:00|22.96|22.82|22.87|22.73|23|22.86|22.84|22.7|286
1744039800000|2025-04-07 15:30:00|22.88|22.74|23.04|22.9|23.1|22.96|22.87|22.73|312
1744040100000|2025-04-07 15:35:00|23.03|22.89|23.11|22.97|23.24|23.1|23.03|22.89|252
1744040400000|2025-04-07 15:40:00|23.1|22.96|23.22|23.08|23.24|23.1|23.1|22.96|218
1744040700000|2025-04-07 15:45:00|23.21|23.07|23.14|23|23.23|23.09|23.08|22.94|196
1744041000000|2025-04-07 15:50:00|23.15|23.01|23|22.86|23.23|23.09|23|22.86|144
1744041300000|2025-04-07 15:55:00|23.01|22.87|22.97|22.83|23.07|22.93|22.96|22.82|163
1744041600000|2025-04-07 16:00:00|22.96|22.82|23|22.86|23.01|22.87|22.91|22.77|181
1744041900000|2025-04-07 16:05:00|23.01|22.87|22.97|22.83|23.03|22.89|22.93|22.79|154
1744042200000|2025-04-07 16:10:00|22.96|22.82|22.94|22.8|23.01|22.87|22.87|22.73|175
1744042500000|2025-04-07 16:15:00|22.93|22.79|22.88|22.74|22.98|22.84|22.81|22.67|163
1744042800000|2025-04-07 16:20:00|22.87|22.73|22.85|22.71|22.91|22.77|22.74|22.6|188
1744043100000|2025-04-07 16:25:00|22.84|22.7|23|22.86|23.01|22.87|22.84|22.7|151
1744043400000|2025-04-07 16:30:00|23.01|22.87|23.09|22.95|23.17|23.03|22.98|22.84|173
1744043700000|2025-04-07 16:35:00|23.1|22.96|23.07|22.93|23.12|22.98|23.03|22.89|125
1744044000000|2025-04-07 16:40:00|23.06|22.92|22.96|22.82|23.07|22.93|22.92|22.78|119
1744044300000|2025-04-07 16:45:00|22.95|22.81|22.92|22.78|22.97|22.83|22.83|22.69|149
1744044600000|2025-04-07 16:50:00|22.93|22.79|22.88|22.74|22.96|22.82|22.82|22.68|136
1744044900000|2025-04-07 16:55:00|22.89|22.75|22.7|22.56|22.9|22.76|22.68|22.54|135
1744045200000|2025-04-07 17:00:00|22.72|22.58|22.99|22.85|23.09|22.95|22.72|22.58|320
1744045500000|2025-04-07 17:05:00|22.98|22.84|23.06|22.92|23.06|22.92|22.89|22.75|208
1744045800000|2025-04-07 17:10:00|23.05|22.91|23.23|23.09|23.25|23.11|23|22.86|158
1744046100000|2025-04-07 17:15:00|23.24|23.1|23.1|22.96|23.31|23.17|23.1|22.96|208
1744046400000|2025-04-07 17:20:00|23.11|22.97|23.15|23.01|23.16|23.02|23|22.86|200
1744046700000|2025-04-07 17:25:00|23.14|23|23.19|23.05|23.21|23.07|23.07|22.93|184
1744047000000|2025-04-07 17:30:00|23.2|23.06|23.19|23.05|23.25|23.11|23.11|22.97|166
1744047300000|2025-04-07 17:35:00|23.2|23.06|23.31|23.17|23.32|23.18|23.18|23.04|139
1744047600000|2025-04-07 17:40:00|23.3|23.16|23.31|23.17|23.33|23.19|23.2|23.06|100
1744047900000|2025-04-07 17:45:00|23.32|23.18|23.36|23.22|23.4|23.26|23.21|23.07|187
1744048200000|2025-04-07 17:50:00|23.37|23.23|23.34|23.2|23.42|23.28|23.28|23.14|189
1744048500000|2025-04-07 17:55:00|23.33|23.19|23.32|23.18|23.36|23.22|23.26|23.12|116
1744048800000|2025-04-07 18:00:00|23.33|23.19|23.24|23.1|23.43|23.29|23.23|23.09|215
1744049100000|2025-04-07 18:05:00|23.23|23.09|23.23|23.09|23.28|23.14|23.19|23.05|137
1744049400000|2025-04-07 18:10:00|23.22|23.08|23.19|23.05|23.3|23.16|23.18|23.04|119
1744049700000|2025-04-07 18:15:00|23.18|23.04|23.3|23.16|23.35|23.21|23.16|23.02|168
1744050000000|2025-04-07 18:20:00|23.31|23.17|23.27|23.13|23.35|23.21|23.23|23.09|170
1744050300000|2025-04-07 18:25:00|23.26|23.12|23.1|22.96|23.27|23.13|23.1|22.96|98
1744050600000|2025-04-07 18:30:00|23.11|22.97|23.1|22.96|23.12|22.98|23.06|22.92|120
1744050900000|2025-04-07 18:35:00|23.09|22.95|23.18|23.04|23.22|23.08|23.08|22.94|117
1744051200000|2025-04-07 18:40:00|23.17|23.03|23.3|23.16|23.34|23.2|23.17|23.03|113
1744051500000|2025-04-07 18:45:00|23.29|23.15|23.25|23.11|23.3|23.16|23.2|23.06|109
1744051800000|2025-04-07 18:50:00|23.24|23.1|23.13|22.99|23.24|23.1|23.12|22.98|87
1744052100000|2025-04-07 18:55:00|23.12|22.98|23.09|22.95|23.13|22.99|23.03|22.89|78
1744052400000|2025-04-07 19:00:00|23.08|22.94|23.14|23|23.29|23.15|23.07|22.93|176
1744052700000|2025-04-07 19:05:00|23.15|23.01|23.01|22.87|23.17|23.03|23|22.86|115
1744053000000|2025-04-07 19:10:00|23|22.86|23.02|22.88|23.04|22.9|22.97|22.83|69
1744053300000|2025-04-07 19:15:00|23.03|22.89|23.21|23.07|23.24|23.1|23.02|22.88|148
1744053600000|2025-04-07 19:20:00|23.2|23.06|23.18|23.04|23.25|23.11|23.16|23.02|118
1744053900000|2025-04-07 19:25:00|23.19|23.05|23.12|22.98|23.21|23.07|23.07|22.93|109
1744054200000|2025-04-07 19:30:00|23.13|22.99|23.32|23.18|23.33|23.19|23.13|22.99|97
1744054500000|2025-04-07 19:35:00|23.33|23.19|23.35|23.21|23.43|23.29|23.32|23.18|135
1744054800000|2025-04-07 19:40:00|23.34|23.2|23.17|23.03|23.35|23.21|23.16|23.02|126
1744055100000|2025-04-07 19:45:00|23.16|23.02|23.28|23.14|23.3|23.16|23.16|23.02|109
1744055400000|2025-04-07 19:50:00|23.27|23.13|23.28|23.14|23.3|23.16|23.21|23.07|158
1744055700000|2025-04-07 19:55:00|23.29|23.15|23.19|23.05|23.33|23.19|23.16|23.02|121
1744056000000|2025-04-07 20:00:00|23.2|23.06|23.31|23.17|23.32|23.18|23.19|23.05|112
1744056300000|2025-04-07 20:05:00|23.32|23.18|23.35|23.21|23.37|23.23|23.31|23.17|69
1744056600000|2025-04-07 20:10:00|23.34|23.2|23.32|23.18|23.39|23.25|23.32|23.18|69
1744056900000|2025-04-07 20:15:00|23.33|23.19|23.45|23.31|23.48|23.34|23.33|23.19|87
1744057200000|2025-04-07 20:20:00|23.46|23.32|23.4|23.26|23.47|23.33|23.39|23.25|66
1744057500000|2025-04-07 20:25:00|23.41|23.27|23.43|23.29|23.44|23.3|23.33|23.19|67
1744057800000|2025-04-07 20:30:00|23.44|23.3|23.59|23.45|23.65|23.51|23.44|23.3|88
1744058100000|2025-04-07 20:35:00|23.6|23.46|23.61|23.47|23.65|23.51|23.59|23.45|73
1744058400000|2025-04-07 20:40:00|23.6|23.46|23.8|23.66|23.81|23.67|23.6|23.46|55
1744058700000|2025-04-07 20:45:00|23.79|23.65|23.67|23.53|23.8|23.66|23.66|23.52|60
1744059000000|2025-04-07 20:50:00|23.66|23.52|23.66|23.52|23.69|23.55|23.63|23.49|46
1744059300000|2025-04-07 20:55:00|23.65|23.51|23.62|23.48|23.65|23.51|23.57|23.43|44
1744059600000|2025-04-07 21:00:00|23.61|23.47|23.56|23.42|23.64|23.5|23.56|23.42|50
1744059900000|2025-04-07 21:05:00|23.55|23.41|23.46|23.32|23.56|23.42|23.44|23.3|40
1744060200000|2025-04-07 21:10:00|23.47|23.33|23.5|23.36|23.53|23.39|23.46|23.32|53
1744060500000|2025-04-07 21:15:00|23.51|23.37|23.46|23.32|23.53|23.39|23.45|23.31|46
1744060800000|2025-04-07 21:20:00|23.45|23.31|23.34|23.2|23.45|23.31|23.32|23.18|22
1744061100000|2025-04-07 21:25:00|23.35|23.21|23.34|23.2|23.36|23.22|23.3|23.16|26
1744061400000|2025-04-07 21:30:00|23.33|23.19|23.25|23.11|23.33|23.19|23.25|23.11|27
1744061700000|2025-04-07 21:35:00|23.24|23.1|23.22|23.08|23.25|23.11|23.22|23.08|11
1744062000000|2025-04-07 21:40:00|23.23|23.09|23.29|23.15|23.3|23.16|23.22|23.08|19
1744062300000|2025-04-07 21:45:00|23.3|23.16|23.35|23.21|23.35|23.21|23.3|23.16|14
1744062600000|2025-04-07 21:50:00|23.34|23.2|23.47|23.33|23.47|23.33|23.34|23.2|15
1744062900000|2025-04-07 21:55:00|23.46|23.32|23.38|23.24|23.52|23.38|23.37|23.23|45
1744063200000|2025-04-07 22:00:00|23.39|23.25|23.44|23.3|23.49|23.35|23.39|23.25|101
1744063500000|2025-04-07 22:05:00|23.43|23.29|23.53|23.39|23.55|23.41|23.42|23.28|44
1744063800000|2025-04-07 22:10:00|23.54|23.4|23.57|23.43|23.61|23.47|23.5|23.36|43
1744064100000|2025-04-07 22:15:00|23.58|23.44|23.62|23.48|23.66|23.52|23.57|23.43|39
1744064400000|2025-04-07 22:20:00|23.61|23.47|23.66|23.52|23.66|23.52|23.56|23.42|65
1744064700000|2025-04-07 22:25:00|23.67|23.53|23.6|23.46|23.69|23.55|23.6|23.46|43
1744065000000|2025-04-07 22:30:00|23.59|23.45|23.53|23.39|23.59|23.45|23.48|23.34|56
1744065300000|2025-04-07 22:35:00|23.52|23.38|23.54|23.4|23.55|23.41|23.45|23.31|61
1744065600000|2025-04-07 22:40:00|23.55|23.41|23.51|23.37|23.55|23.41|23.51|23.37|33
1744065900000|2025-04-07 22:45:00|23.52|23.38|23.47|23.33|23.52|23.38|23.46|23.32|30
1744066200000|2025-04-07 22:50:00|23.48|23.34|23.51|23.37|23.57|23.43|23.48|23.34|40
1744066500000|2025-04-07 22:55:00|23.52|23.38|23.46|23.32|23.55|23.41|23.45|23.31|37
1744066800000|2025-04-07 23:00:00|23.45|23.31|23.45|23.31|23.47|23.33|23.41|23.27|78
1744067100000|2025-04-07 23:05:00|23.44|23.3|23.47|23.33|23.48|23.34|23.4|23.26|58
1744067400000|2025-04-07 23:10:00|23.48|23.34|23.44|23.3|23.52|23.38|23.41|23.27|51
1744067700000|2025-04-07 23:15:00|23.45|23.31|23.43|23.29|23.48|23.34|23.41|23.27|70
1744068000000|2025-04-07 23:20:00|23.44|23.3|23.41|23.27|23.47|23.33|23.41|23.27|81
1744068300000|2025-04-07 23:25:00|23.4|23.26|23.44|23.3|23.44|23.3|23.4|23.26|40
1744068600000|2025-04-07 23:30:00|23.43|23.29|23.38|23.24|23.46|23.32|23.35|23.21|53
1744068900000|2025-04-07 23:35:00|23.37|23.23|23.3|23.16|23.37|23.23|23.3|23.16|54
1744069200000|2025-04-07 23:40:00|23.31|23.17|23.33|23.19|23.35|23.21|23.28|23.14|48
1744069500000|2025-04-07 23:45:00|23.34|23.2|23.36|23.22|23.4|23.26|23.32|23.18|53
1744069800000|2025-04-07 23:50:00|23.37|23.23|23.31|23.17|23.41|23.27|23.3|23.16|60
1744070100000|2025-04-07 23:55:00|23.32|23.18|23.27|23.13|23.32|23.18|23.26|23.12|42
1744070400000|2025-04-08 00:00:00|23.29|23.15|23.29|23.15|23.35|23.21|23.23|23.09|105
1744070700000|2025-04-08 00:05:00|23.28|23.14|23.38|23.24|23.38|23.24|23.27|23.13|101
1744071000000|2025-04-08 00:10:00|23.39|23.25|23.4|23.26|23.45|23.31|23.37|23.23|74
1744071300000|2025-04-08 00:15:00|23.41|23.27|23.37|23.23|23.44|23.3|23.29|23.15|89
1744071600000|2025-04-08 00:20:00|23.38|23.24|23.31|23.17|23.41|23.27|23.3|23.16|97
1744071900000|2025-04-08 00:25:00|23.3|23.16|23.23|23.09|23.32|23.18|23.23|23.09|50
1744072200000|2025-04-08 00:30:00|23.22|23.08|23.19|23.05|23.22|23.08|23.12|22.98|94
1744072500000|2025-04-08 00:35:00|23.2|23.06|23.2|23.06|23.2|23.06|23.11|22.97|77
1744072800000|2025-04-08 00:40:00|23.21|23.07|23.23|23.09|23.29|23.15|23.19|23.05|81
1744073100000|2025-04-08 00:45:00|23.24|23.1|23.18|23.04|23.24|23.1|23.16|23.02|71
1744073400000|2025-04-08 00:50:00|23.17|23.03|23.25|23.11|23.25|23.11|23.15|23.01|80
1744073700000|2025-04-08 00:55:00|23.26|23.12|23.14|23|23.3|23.16|23.11|22.97|81
1744074000000|2025-04-08 01:00:00|23.13|22.99|23.1|22.96|23.13|22.99|23.05|22.91|114
1744074300000|2025-04-08 01:05:00|23.09|22.95|23.15|23.01|23.15|23.01|23.05|22.91|96
1744074600000|2025-04-08 01:10:00|23.16|23.02|23.14|23|23.21|23.07|23.13|22.99|81
1744074900000|2025-04-08 01:15:00|23.15|23.01|23.13|22.99|23.16|23.02|23.02|22.88|95
1744075200000|2025-04-08 01:20:00|23.14|23|23.26|23.12|23.27|23.13|23.11|22.97|114
1744075500000|2025-04-08 01:25:00|23.27|23.13|23.36|23.22|23.39|23.25|23.24|23.1|87
1744075800000|2025-04-08 01:30:00|23.35|23.21|23.39|23.25|23.44|23.3|23.3|23.16|94
1744076100000|2025-04-08 01:35:00|23.4|23.26|23.62|23.48|23.68|23.54|23.4|23.26|151
1744076400000|2025-04-08 01:40:00|23.61|23.47|23.59|23.45|23.68|23.54|23.54|23.4|108
1744076700000|2025-04-08 01:45:00|23.6|23.46|23.55|23.41|23.62|23.48|23.51|23.37|111
1744077000000|2025-04-08 01:50:00|23.56|23.42|23.62|23.48|23.68|23.54|23.56|23.42|109
1744077300000|2025-04-08 01:55:00|23.61|23.47|23.65|23.51|23.7|23.56|23.61|23.47|58
1744077600000|2025-04-08 02:00:00|23.66|23.52|23.57|23.43|23.69|23.55|23.56|23.42|101
1744077900000|2025-04-08 02:05:00|23.56|23.42|23.73|23.59|23.75|23.61|23.55|23.41|79
1744078200000|2025-04-08 02:10:00|23.75|23.61|23.73|23.59|23.8|23.66|23.7|23.56|115
1744078500000|2025-04-08 02:15:00|23.74|23.6|23.65|23.51|23.74|23.6|23.64|23.5|78
1744078800000|2025-04-08 02:20:00|23.66|23.52|23.74|23.6|23.75|23.61|23.66|23.52|110
1744079100000|2025-04-08 02:25:00|23.73|23.59|23.72|23.58|23.75|23.61|23.69|23.55|56
1744079400000|2025-04-08 02:30:00|23.71|23.57|23.67|23.53|23.71|23.57|23.62|23.48|54
1744079700000|2025-04-08 02:35:00|23.66|23.52|23.66|23.52|23.68|23.54|23.6|23.46|61
1744080000000|2025-04-08 02:40:00|23.65|23.51|23.62|23.48|23.73|23.59|23.62|23.48|58
1744080300000|2025-04-08 02:45:00|23.63|23.49|23.68|23.54|23.68|23.54|23.6|23.46|58
1744080600000|2025-04-08 02:50:00|23.69|23.55|23.7|23.56|23.74|23.6|23.66|23.52|63
1744080900000|2025-04-08 02:55:00|23.71|23.57|23.69|23.55|23.72|23.58|23.65|23.51|49
1744081200000|2025-04-08 03:00:00|23.7|23.56|23.73|23.59|23.78|23.64|23.67|23.53|74
1744081500000|2025-04-08 03:05:00|23.72|23.58|23.68|23.54|23.73|23.59|23.65|23.51|55
1744081800000|2025-04-08 03:10:00|23.69|23.55|23.72|23.58|23.72|23.58|23.64|23.5|45
1744082100000|2025-04-08 03:15:00|23.71|23.57|23.62|23.48|23.73|23.59|23.62|23.48|54
1744082400000|2025-04-08 03:20:00|23.63|23.49|23.55|23.41|23.66|23.52|23.55|23.41|96
1744082700000|2025-04-08 03:25:00|23.54|23.4|23.65|23.51|23.65|23.51|23.52|23.38|63
1744083000000|2025-04-08 03:30:00|23.64|23.5|23.59|23.45|23.65|23.51|23.54|23.4|59
1744083300000|2025-04-08 03:35:00|23.58|23.44|23.47|23.33|23.58|23.44|23.47|23.33|38
1744083600000|2025-04-08 03:40:00|23.46|23.32|23.38|23.24|23.47|23.33|23.37|23.23|29
1744083900000|2025-04-08 03:45:00|23.39|23.25|23.37|23.23|23.44|23.3|23.36|23.22|47
1744084200000|2025-04-08 03:50:00|23.36|23.22|23.35|23.21|23.39|23.25|23.31|23.17|46
1744084500000|2025-04-08 03:55:00|23.34|23.2|23.37|23.23|23.4|23.26|23.32|23.18|39
1744084800000|2025-04-08 04:00:00|23.38|23.24|23.27|23.13|23.42|23.28|23.27|23.13|53
1744085100000|2025-04-08 04:05:00|23.26|23.12|23.3|23.16|23.33|23.19|23.26|23.12|54
1744085400000|2025-04-08 04:10:00|23.31|23.17|23.36|23.22|23.41|23.27|23.31|23.17|60
1744085700000|2025-04-08 04:15:00|23.35|23.21|23.36|23.22|23.39|23.25|23.28|23.14|93
1744086000000|2025-04-08 04:20:00|23.35|23.21|23.38|23.24|23.44|23.3|23.34|23.2|74
1744086300000|2025-04-08 04:25:00|23.39|23.25|23.49|23.35|23.51|23.37|23.37|23.23|74
1744086600000|2025-04-08 04:30:00|23.48|23.34|23.38|23.24|23.49|23.35|23.37|23.23|71
1744086900000|2025-04-08 04:35:00|23.39|23.25|23.43|23.29|23.46|23.32|23.33|23.19|84
1744087200000|2025-04-08 04:40:00|23.44|23.3|23.43|23.29|23.51|23.37|23.39|23.25|82
1744087500000|2025-04-08 04:45:00|23.42|23.28|23.47|23.33|23.51|23.37|23.34|23.2|106
1744087800000|2025-04-08 04:50:00|23.46|23.32|23.45|23.31|23.48|23.34|23.43|23.29|66
1744088100000|2025-04-08 04:55:00|23.46|23.32|23.47|23.33|23.51|23.37|23.43|23.29|71
1744088400000|2025-04-08 05:00:00|23.48|23.34|23.4|23.26|23.51|23.37|23.37|23.23|90
1744088700000|2025-04-08 05:05:00|23.41|23.27|23.38|23.24|23.43|23.29|23.34|23.2|82
1744089000000|2025-04-08 05:10:00|23.37|23.23|23.32|23.18|23.38|23.24|23.29|23.15|63
1744089300000|2025-04-08 05:15:00|23.31|23.17|23.29|23.15|23.36|23.22|23.23|23.09|93
1744089600000|2025-04-08 05:20:00|23.3|23.16|23.28|23.14|23.33|23.19|23.24|23.1|85
1744089900000|2025-04-08 05:25:00|23.26|23.12|23.18|23.04|23.27|23.13|23.16|23.02|88
1744090200000|2025-04-08 05:30:00|23.19|23.05|23.2|23.06|23.23|23.09|23.14|23|88
1744090500000|2025-04-08 05:35:00|23.19|23.05|23.29|23.15|23.29|23.15|23.19|23.05|94
1744090800000|2025-04-08 05:40:00|23.3|23.16|23.26|23.12|23.3|23.16|23.22|23.08|76
1744091100000|2025-04-08 05:45:00|23.27|23.13|23.22|23.08|23.29|23.15|23.18|23.04|83
1744091400000|2025-04-08 05:50:00|23.21|23.07|23.28|23.14|23.31|23.17|23.21|23.07|79
1744091700000|2025-04-08 05:55:00|23.27|23.13|23.27|23.13|23.28|23.14|23.24|23.1|41
1744092000000|2025-04-08 06:00:00|23.26|23.12|23.15|23.01|23.26|23.12|23.14|23|164
1744092300000|2025-04-08 06:05:00|23.16|23.02|23.15|23.01|23.22|23.08|23.12|22.98|114
1744092600000|2025-04-08 06:10:00|23.16|23.02|23.17|23.03|23.19|23.05|23.09|22.95|98
1744092900000|2025-04-08 06:15:00|23.18|23.04|23.16|23.02|23.2|23.06|23.11|22.97|110
1744093200000|2025-04-08 06:20:00|23.15|23.01|23.2|23.06|23.2|23.06|23.12|22.98|101
1744093500000|2025-04-08 06:25:00|23.19|23.05|23.2|23.06|23.23|23.09|23.15|23.01|59
1744093800000|2025-04-08 06:30:00|23.19|23.05|23.18|23.04|23.25|23.11|23.17|23.03|68
1744094100000|2025-04-08 06:35:00|23.19|23.05|23.07|22.93|23.19|23.05|23.06|22.92|93
1744094400000|2025-04-08 06:40:00|23.08|22.94|23.07|22.93|23.11|22.97|23.04|22.9|37
1744094700000|2025-04-08 06:45:00|23.06|22.92|22.93|22.79|23.1|22.96|22.93|22.79|54
1744095000000|2025-04-08 06:50:00|22.94|22.8|22.92|22.78|22.96|22.82|22.88|22.74|65
1744095300000|2025-04-08 06:55:00|22.93|22.79|22.94|22.8|22.97|22.83|22.89|22.75|52
1744095600000|2025-04-08 07:00:00|22.93|22.79|22.91|22.77|22.99|22.85|22.89|22.75|80
1744095900000|2025-04-08 07:05:00|22.9|22.76|22.88|22.74|22.92|22.78|22.83|22.69|77
1744096200000|2025-04-08 07:10:00|22.87|22.73|22.86|22.72|22.91|22.77|22.85|22.71|72
1744096500000|2025-04-08 07:15:00|22.87|22.73|22.81|22.67|22.91|22.77|22.81|22.67|96
1744096800000|2025-04-08 07:20:00|22.8|22.66|22.9|22.76|22.96|22.82|22.79|22.65|55
1744097100000|2025-04-08 07:25:00|22.91|22.77|22.92|22.78|22.98|22.84|22.9|22.76|76
1744097400000|2025-04-08 07:30:00|22.91|22.77|22.88|22.74|22.92|22.78|22.84|22.7|70
1744097700000|2025-04-08 07:35:00|22.87|22.73|22.9|22.76|22.9|22.76|22.84|22.7|58
1744098000000|2025-04-08 07:40:00|22.89|22.75|22.94|22.8|22.95|22.81|22.86|22.72|39
1744098300000|2025-04-08 07:45:00|22.95|22.81|22.89|22.75|23|22.86|22.89|22.75|54
1744098600000|2025-04-08 07:50:00|22.88|22.74|22.98|22.84|22.98|22.84|22.86|22.72|29
1744098900000|2025-04-08 07:55:00|22.97|22.83|23.01|22.87|23.04|22.9|22.97|22.83|31
1744099200000|2025-04-08 08:00:00|23.02|22.88|23|22.86|23.02|22.88|22.92|22.78|61
1744099500000|2025-04-08 08:05:00|22.99|22.85|22.87|22.73|23|22.86|22.86|22.72|73
1744099800000|2025-04-08 08:10:00|22.86|22.72|22.77|22.63|22.87|22.73|22.75|22.61|68
1744100100000|2025-04-08 08:15:00|22.78|22.64|22.75|22.61|22.79|22.65|22.75|22.61|54
1744100400000|2025-04-08 08:20:00|22.76|22.62|22.74|22.6|22.83|22.69|22.74|22.6|56
1744100700000|2025-04-08 08:25:00|22.75|22.61|22.77|22.63|22.8|22.66|22.71|22.57|58
1744101000000|2025-04-08 08:30:00|22.78|22.64|22.83|22.69|22.85|22.71|22.76|22.62|77
1744101300000|2025-04-08 08:35:00|22.84|22.7|22.88|22.74|22.89|22.75|22.81|22.67|61
1744101600000|2025-04-08 08:40:00|22.89|22.75|22.91|22.77|22.92|22.78|22.86|22.72|50
1744101900000|2025-04-08 08:45:00|22.9|22.76|22.89|22.75|22.91|22.77|22.87|22.73|42
1744102200000|2025-04-08 08:50:00|22.88|22.74|22.9|22.76|22.91|22.77|22.84|22.7|51
1744102500000|2025-04-08 08:55:00|22.91|22.77|22.91|22.77|22.94|22.8|22.88|22.74|59
1744102800000|2025-04-08 09:00:00|22.9|22.76|22.98|22.84|22.98|22.84|22.88|22.74|83
1744103100000|2025-04-08 09:05:00|22.97|22.83|23.03|22.89|23.05|22.91|22.97|22.83|99
1744103400000|2025-04-08 09:10:00|23.04|22.9|22.99|22.85|23.07|22.93|22.97|22.83|72
1744103700000|2025-04-08 09:15:00|22.98|22.84|22.95|22.81|22.99|22.85|22.94|22.8|48
1744104000000|2025-04-08 09:20:00|22.96|22.82|23|22.86|23.05|22.91|22.96|22.82|59
1744104300000|2025-04-08 09:25:00|22.99|22.85|22.92|22.78|23|22.86|22.92|22.78|33
1744104600000|2025-04-08 09:30:00|22.93|22.79|22.95|22.81|22.97|22.83|22.91|22.77|57
1744104900000|2025-04-08 09:35:00|22.96|22.82|23.05|22.91|23.06|22.92|22.94|22.8|49
1744105200000|2025-04-08 09:40:00|23.06|22.92|23.06|22.92|23.12|22.98|23.05|22.91|59
1744105500000|2025-04-08 09:45:00|23.07|22.93|23.03|22.89|23.08|22.94|22.99|22.85|85
1744105800000|2025-04-08 09:50:00|23.02|22.88|22.98|22.84|23.02|22.88|22.98|22.84|55
1744106100000|2025-04-08 09:55:00|22.97|22.83|22.99|22.85|23|22.86|22.95|22.81|37
1744106400000|2025-04-08 10:00:00|23|22.86|23|22.86|23.02|22.88|22.95|22.81|50
1744106700000|2025-04-08 10:05:00|23.01|22.87|22.99|22.85|23.06|22.92|22.99|22.85|37
1744107000000|2025-04-08 10:10:00|23|22.86|22.98|22.84|23.02|22.88|22.96|22.82|45
1744107300000|2025-04-08 10:15:00|22.99|22.85|23.02|22.88|23.03|22.89|22.97|22.83|44
1744107600000|2025-04-08 10:20:00|23.03|22.89|23.02|22.88|23.05|22.91|22.99|22.85|42
1744107900000|2025-04-08 10:25:00|23.01|22.87|23.01|22.87|23.02|22.88|22.98|22.84|29
1744108200000|2025-04-08 10:30:00|23|22.86|22.97|22.83|23.03|22.89|22.95|22.81|60
1744108500000|2025-04-08 10:35:00|22.98|22.84|23.16|23.02|23.16|23.02|22.98|22.84|73
1744108800000|2025-04-08 10:40:00|23.15|23.01|23.06|22.92|23.16|23.02|23.06|22.92|60
1744109100000|2025-04-08 10:45:00|23.05|22.91|23.04|22.9|23.07|22.93|23|22.86|52
1744109400000|2025-04-08 10:50:00|23.03|22.89|22.99|22.85|23.05|22.91|22.98|22.84|55
1744109700000|2025-04-08 10:55:00|22.98|22.84|23.01|22.87|23.03|22.89|22.98|22.84|18
1744110000000|2025-04-08 11:00:00|23.02|22.88|23.08|22.94|23.1|22.96|23.02|22.88|73
1744110300000|2025-04-08 11:05:00|23.07|22.93|23.11|22.97|23.13|22.99|23.01|22.87|81
1744110600000|2025-04-08 11:10:00|23.12|22.98|23.03|22.89|23.18|23.04|23.01|22.87|92
1744110900000|2025-04-08 11:15:00|23.04|22.9|22.99|22.85|23.08|22.94|22.98|22.84|87
1744111200000|2025-04-08 11:20:00|23|22.86|23.03|22.89|23.07|22.93|22.99|22.85|66
1744111500000|2025-04-08 11:25:00|23.02|22.88|23.12|22.98|23.12|22.98|23.02|22.88|55
1744111800000|2025-04-08 11:30:00|23.11|22.97|23.3|23.16|23.3|23.16|23.11|22.97|87
1744112100000|2025-04-08 11:35:00|23.31|23.17|23.36|23.22|23.38|23.24|23.31|23.17|98
1744112400000|2025-04-08 11:40:00|23.37|23.23|23.36|23.22|23.44|23.3|23.31|23.17|77
1744112700000|2025-04-08 11:45:00|23.37|23.23|23.51|23.37|23.52|23.38|23.37|23.23|87
1744113000000|2025-04-08 11:50:00|23.5|23.36|23.59|23.45|23.7|23.56|23.5|23.36|151
1744113300000|2025-04-08 11:55:00|23.58|23.44|23.66|23.52|23.68|23.54|23.51|23.37|123
1744113600000|2025-04-08 12:00:00|23.67|23.53|23.55|23.41|23.78|23.64|23.55|23.41|227
1744113900000|2025-04-08 12:05:00|23.54|23.4|23.74|23.6|23.74|23.6|23.54|23.4|172
1744114200000|2025-04-08 12:10:00|23.75|23.61|23.71|23.57|23.83|23.69|23.7|23.56|122
1744114500000|2025-04-08 12:15:00|23.7|23.56|23.67|23.53|23.72|23.58|23.61|23.47|95
1744114800000|2025-04-08 12:20:00|23.66|23.52|23.6|23.46|23.7|23.56|23.58|23.44|91
1744115100000|2025-04-08 12:25:00|23.61|23.47|23.64|23.5|23.69|23.55|23.56|23.42|85
1744115400000|2025-04-08 12:30:00|23.63|23.49|23.55|23.41|23.69|23.55|23.53|23.39|94
1744115700000|2025-04-08 12:35:00|23.56|23.42|23.5|23.36|23.56|23.42|23.5|23.36|83
1744116000000|2025-04-08 12:40:00|23.49|23.35|23.52|23.38|23.54|23.4|23.43|23.29|78
1744116300000|2025-04-08 12:45:00|23.51|23.37|23.57|23.43|23.63|23.49|23.51|23.37|70
1744116600000|2025-04-08 12:50:00|23.56|23.42|23.68|23.54|23.7|23.56|23.54|23.4|88
1744116900000|2025-04-08 12:55:00|23.69|23.55|23.73|23.59|23.78|23.64|23.66|23.52|86
1744117200000|2025-04-08 13:00:00|23.71|23.57|23.77|23.63|23.82|23.68|23.67|23.53|124
1744117500000|2025-04-08 13:05:00|23.78|23.64|23.81|23.67|23.86|23.72|23.65|23.51|174
1744117800000|2025-04-08 13:10:00|23.82|23.68|23.83|23.69|23.91|23.77|23.78|23.64|184
1744118100000|2025-04-08 13:15:00|23.84|23.7|23.88|23.74|23.96|23.82|23.78|23.64|118
1744118400000|2025-04-08 13:20:00|23.87|23.73|23.95|23.81|24|23.86|23.87|23.73|95
1744118700000|2025-04-08 13:25:00|23.96|23.82|24.1|23.96|24.15|24.01|23.96|23.82|127
1744119000000|2025-04-08 13:30:00|24.11|23.97|24.04|23.9|24.22|24.08|23.96|23.82|251
1744119300000|2025-04-08 13:35:00|24.02|23.88|23.9|23.76|24.09|23.95|23.73|23.59|312
1744119600000|2025-04-08 13:40:00|23.89|23.75|23.97|23.83|24|23.86|23.8|23.66|240
1744119900000|2025-04-08 13:45:00|23.96|23.82|23.82|23.68|24.04|23.9|23.79|23.65|217
1744120200000|2025-04-08 13:50:00|23.83|23.69|23.82|23.68|23.9|23.76|23.75|23.61|217
1744120500000|2025-04-08 13:55:00|23.81|23.67|23.82|23.68|23.86|23.72|23.74|23.6|132
1744120800000|2025-04-08 14:00:00|23.83|23.69|23.79|23.65|23.85|23.71|23.71|23.57|214
1744121100000|2025-04-08 14:05:00|23.78|23.64|23.84|23.7|23.93|23.79|23.77|23.63|167
1744121400000|2025-04-08 14:10:00|23.85|23.71|23.76|23.62|23.88|23.74|23.74|23.6|113
1744121700000|2025-04-08 14:15:00|23.75|23.61|23.8|23.66|23.84|23.7|23.75|23.61|113
1744122000000|2025-04-08 14:20:00|23.81|23.67|23.63|23.49|23.81|23.67|23.63|23.49|88
1744122300000|2025-04-08 14:25:00|23.62|23.48|23.59|23.45|23.65|23.51|23.58|23.44|80
1744122600000|2025-04-08 14:30:00|23.58|23.44|23.63|23.49|23.63|23.49|23.49|23.35|103
1744122900000|2025-04-08 14:35:00|23.64|23.5|23.68|23.54|23.7|23.56|23.59|23.45|73
1744123200000|2025-04-08 14:40:00|23.67|23.53|23.54|23.4|23.67|23.53|23.54|23.4|92
1744123500000|2025-04-08 14:45:00|23.55|23.41|23.55|23.41|23.59|23.45|23.51|23.37|84
1744123800000|2025-04-08 14:50:00|23.56|23.42|23.44|23.3|23.56|23.42|23.43|23.29|95
1744124100000|2025-04-08 14:55:00|23.43|23.29|23.33|23.19|23.44|23.3|23.33|23.19|117
1744124400000|2025-04-08 15:00:00|23.34|23.2|23.38|23.24|23.43|23.29|23.33|23.19|133
1744124700000|2025-04-08 15:05:00|23.37|23.23|23.37|23.23|23.38|23.24|23.31|23.17|127
1744125000000|2025-04-08 15:10:00|23.38|23.24|23.41|23.27|23.44|23.3|23.33|23.19|105
1744125300000|2025-04-08 15:15:00|23.4|23.26|23.41|23.27|23.43|23.29|23.33|23.19|90
1744125600000|2025-04-08 15:20:00|23.42|23.28|23.34|23.2|23.48|23.34|23.31|23.17|112
1744125900000|2025-04-08 15:25:00|23.33|23.19|23.32|23.18|23.37|23.23|23.32|23.18|82
1744126200000|2025-04-08 15:30:00|23.33|23.19|23.34|23.2|23.4|23.26|23.33|23.19|60
1744126500000|2025-04-08 15:35:00|23.33|23.19|23.35|23.21|23.39|23.25|23.31|23.17|82
1744126800000|2025-04-08 15:40:00|23.34|23.2|23.33|23.19|23.37|23.23|23.32|23.18|52
1744127100000|2025-04-08 15:45:00|23.32|23.18|23.32|23.18|23.35|23.21|23.31|23.17|37
1744127400000|2025-04-08 15:50:00|23.33|23.19|23.26|23.12|23.34|23.2|23.19|23.05|71
1744127700000|2025-04-08 15:55:00|23.27|23.13|23.33|23.19|23.36|23.22|23.27|23.13|45
1744128000000|2025-04-08 16:00:00|23.32|23.18|23.28|23.14|23.39|23.25|23.23|23.09|116
1744128300000|2025-04-08 16:05:00|23.29|23.15|23.23|23.09|23.35|23.21|23.23|23.09|91
1744128600000|2025-04-08 16:10:00|23.24|23.1|23.16|23.02|23.3|23.16|23.15|23.01|101
1744128900000|2025-04-08 16:15:00|23.15|23.01|23.12|22.98|23.24|23.1|23.1|22.96|124
1744129200000|2025-04-08 16:20:00|23.11|22.97|22.99|22.85|23.15|23.01|22.97|22.83|129
1744129500000|2025-04-08 16:25:00|23|22.86|23.1|22.96|23.12|22.98|22.98|22.84|82
1744129800000|2025-04-08 16:30:00|23.11|22.97|22.96|22.82|23.14|23|22.95|22.81|148
1744130100000|2025-04-08 16:35:00|22.97|22.83|22.91|22.77|22.97|22.83|22.89|22.75|106
1744130400000|2025-04-08 16:40:00|22.92|22.78|22.74|22.6|22.93|22.79|22.74|22.6|153
1744130700000|2025-04-08 16:45:00|22.75|22.61|22.74|22.6|22.79|22.65|22.67|22.53|145
1744131000000|2025-04-08 16:50:00|22.76|22.62|22.64|22.5|22.79|22.65|22.64|22.5|102
1744131300000|2025-04-08 16:55:00|22.65|22.51|22.66|22.52|22.7|22.56|22.62|22.48|128
1744131600000|2025-04-08 17:00:00|22.65|22.51|22.63|22.49|22.67|22.53|22.57|22.43|148
1744131900000|2025-04-08 17:05:00|22.64|22.5|22.55|22.41|22.7|22.56|22.54|22.4|112
1744132200000|2025-04-08 17:10:00|22.54|22.4|22.56|22.42|22.59|22.45|22.5|22.36|162
1744132500000|2025-04-08 17:15:00|22.55|22.41|22.52|22.38|22.6|22.46|22.5|22.36|167
1744132800000|2025-04-08 17:20:00|22.51|22.37|22.3|22.16|22.52|22.38|22.26|22.12|115
1744133100000|2025-04-08 17:25:00|22.28|22.14|22.21|22.07|22.32|22.18|22.16|22.02|129
1744133400000|2025-04-08 17:30:00|22.2|22.06|22.22|22.08|22.29|22.15|22.19|22.05|157
1744133700000|2025-04-08 17:35:00|22.21|22.07|22.47|22.33|22.49|22.35|22.2|22.06|287
1744134000000|2025-04-08 17:40:00|22.46|22.32|22.47|22.33|22.62|22.48|22.46|22.32|171
1744134300000|2025-04-08 17:45:00|22.48|22.34|22.37|22.23|22.48|22.34|22.32|22.18|140
1744134600000|2025-04-08 17:50:00|22.36|22.22|22.55|22.41|22.63|22.49|22.33|22.19|184
1744134900000|2025-04-08 17:55:00|22.54|22.4|22.52|22.38|22.6|22.46|22.48|22.34|100
1744135200000|2025-04-08 18:00:00|22.51|22.37|22.53|22.39|22.61|22.47|22.46|22.32|155
1744135500000|2025-04-08 18:05:00|22.52|22.38|22.42|22.28|22.53|22.39|22.4|22.26|132
1744135800000|2025-04-08 18:10:00|22.43|22.29|22.39|22.25|22.44|22.3|22.36|22.22|103
1744136100000|2025-04-08 18:15:00|22.4|22.26|22.49|22.35|22.51|22.37|22.39|22.25|125
1744136400000|2025-04-08 18:20:00|22.5|22.36|22.71|22.57|22.71|22.57|22.47|22.33|173
1744136700000|2025-04-08 18:25:00|22.7|22.56|22.65|22.51|22.71|22.57|22.63|22.49|107
1744137000000|2025-04-08 18:30:00|22.64|22.5|22.74|22.6|22.89|22.75|22.64|22.5|249
1744137300000|2025-04-08 18:35:00|22.73|22.59|22.71|22.57|22.78|22.64|22.68|22.54|132
1744137600000|2025-04-08 18:40:00|22.7|22.56|22.63|22.49|22.72|22.58|22.62|22.48|74
1744137900000|2025-04-08 18:45:00|22.62|22.48|22.63|22.49|22.73|22.59|22.61|22.47|118
1744138200000|2025-04-08 18:50:00|22.64|22.5|22.59|22.45|22.67|22.53|22.59|22.45|76
1744138500000|2025-04-08 18:55:00|22.6|22.46|22.56|22.42|22.6|22.46|22.52|22.38|47
1744138800000|2025-04-08 19:00:00|22.57|22.43|22.54|22.4|22.63|22.49|22.52|22.38|80
1744139100000|2025-04-08 19:05:00|22.53|22.39|22.47|22.33|22.55|22.41|22.44|22.3|117
1744139400000|2025-04-08 19:10:00|22.46|22.32|22.4|22.26|22.52|22.38|22.38|22.24|89
1744139700000|2025-04-08 19:15:00|22.41|22.27|22.37|22.23|22.42|22.28|22.3|22.16|93
1744140000000|2025-04-08 19:20:00|22.38|22.24|22.46|22.32|22.49|22.35|22.35|22.21|110
1744140300000|2025-04-08 19:25:00|22.45|22.31|22.44|22.3|22.47|22.33|22.42|22.28|69
1744140600000|2025-04-08 19:30:00|22.43|22.29|22.3|22.16|22.45|22.31|22.3|22.16|87
1744140900000|2025-04-08 19:35:00|22.29|22.15|22.26|22.12|22.29|22.15|22.19|22.05|80
1744141200000|2025-04-08 19:40:00|22.27|22.13|22.18|22.04|22.33|22.19|22.17|22.03|86
1744141500000|2025-04-08 19:45:00|22.19|22.05|22.14|22|22.22|22.08|22.14|22|89
1744141800000|2025-04-08 19:50:00|22.15|22.01|22.38|22.24|22.43|22.29|22.15|22.01|178
1744142100000|2025-04-08 19:55:00|22.37|22.23|22.28|22.14|22.37|22.23|22.22|22.08|114
1744142400000|2025-04-08 20:00:00|22.27|22.13|22.18|22.04|22.32|22.18|22.17|22.03|87
1744142700000|2025-04-08 20:05:00|22.17|22.03|22.3|22.16|22.31|22.17|22.15|22.01|78
1744143000000|2025-04-08 20:10:00|22.29|22.15|22.35|22.21|22.35|22.21|22.24|22.1|51
1744143300000|2025-04-08 20:15:00|22.34|22.2|22.39|22.25|22.45|22.31|22.34|22.2|65
1744143600000|2025-04-08 20:20:00|22.38|22.24|22.26|22.12|22.38|22.24|22.24|22.1|46
1744143900000|2025-04-08 20:25:00|22.25|22.11|22.28|22.14|22.3|22.16|22.24|22.1|48
1744144200000|2025-04-08 20:30:00|22.29|22.15|22.37|22.23|22.42|22.28|22.27|22.13|52
1744144500000|2025-04-08 20:35:00|22.36|22.22|22.43|22.29|22.47|22.33|22.35|22.21|52
1744144800000|2025-04-08 20:40:00|22.44|22.3|22.61|22.47|22.63|22.49|22.44|22.3|76
1744145100000|2025-04-08 20:45:00|22.6|22.46|22.63|22.49|22.64|22.5|22.53|22.39|66
1744145400000|2025-04-08 20:50:00|22.62|22.48|22.6|22.46|22.63|22.49|22.56|22.42|60
1744145700000|2025-04-08 20:55:00|22.61|22.47|22.6|22.46|22.62|22.48|22.56|22.42|40
1744146000000|2025-04-08 21:00:00|22.61|22.47|22.55|22.41|22.65|22.51|22.55|22.41|51
1744146300000|2025-04-08 21:05:00|22.54|22.4|22.41|22.27|22.54|22.4|22.41|22.27|31
1744146600000|2025-04-08 21:10:00|22.42|22.28|22.42|22.28|22.44|22.3|22.36|22.22|46
1744146900000|2025-04-08 21:15:00|22.43|22.29|22.4|22.26|22.46|22.32|22.39|22.25|56
1744147200000|2025-04-08 21:20:00|22.39|22.25|22.45|22.31|22.45|22.31|22.34|22.2|53
1744147500000|2025-04-08 21:25:00|22.46|22.32|22.33|22.19|22.46|22.32|22.33|22.19|46
1744147800000|2025-04-08 21:30:00|22.32|22.18|22.43|22.29|22.43|22.29|22.29|22.15|45
1744148100000|2025-04-08 21:35:00|22.42|22.28|22.42|22.28|22.46|22.32|22.39|22.25|41
1744148400000|2025-04-08 21:40:00|22.43|22.29|22.52|22.38|22.52|22.38|22.41|22.27|27
1744148700000|2025-04-08 21:45:00|22.51|22.37|22.49|22.35|22.51|22.37|22.47|22.33|13
1744149000000|2025-04-08 21:50:00|22.5|22.36|22.49|22.35|22.5|22.36|22.48|22.34|8
1744149300000|2025-04-08 21:55:00|22.48|22.34|22.5|22.36|22.5|22.36|22.48|22.34|12
1744149600000|2025-04-08 22:00:00|22.51|22.37|22.34|22.2|22.51|22.37|22.33|22.19|28
1744149900000|2025-04-08 22:05:00|22.35|22.21|22.36|22.22|22.37|22.23|22.29|22.15|87
1744150200000|2025-04-08 22:10:00|22.37|22.23|22.36|22.22|22.4|22.26|22.3|22.16|81
1744150500000|2025-04-08 22:15:00|22.37|22.23|22.39|22.25|22.42|22.28|22.36|22.22|109
1744150800000|2025-04-08 22:20:00|22.38|22.24|22.37|22.23|22.41|22.27|22.24|22.1|163
1744151100000|2025-04-08 22:25:00|22.38|22.24|22.34|22.2|22.45|22.31|22.33|22.19|93
1744151400000|2025-04-08 22:30:00|22.33|22.19|22.2|22.06|22.34|22.2|22.18|22.04|93
1744151700000|2025-04-08 22:35:00|22.23|22.09|22.16|22.02|22.24|22.1|22.05|21.91|183
1744152000000|2025-04-08 22:40:00|22.15|22.01|22.13|21.99|22.19|22.05|22.09|21.95|148
1744152300000|2025-04-08 22:45:00|22.14|22|22.11|21.97|22.15|22.01|22.08|21.94|118
1744152600000|2025-04-08 22:50:00|22.12|21.98|22.22|22.08|22.22|22.08|22.11|21.97|64
1744152900000|2025-04-08 22:55:00|22.23|22.09|22.27|22.13|22.32|22.18|22.22|22.08|76
1744153200000|2025-04-08 23:00:00|22.26|22.12|22.25|22.11|22.31|22.17|22.21|22.07|93
1744153500000|2025-04-08 23:05:00|22.24|22.1|22.22|22.08|22.3|22.16|22.19|22.05|115
1744153800000|2025-04-08 23:10:00|22.23|22.09|22.18|22.04|22.27|22.13|22.17|22.03|64
1744154100000|2025-04-08 23:15:00|22.17|22.03|22.16|22.02|22.21|22.07|22.06|21.92|107
1744154400000|2025-04-08 23:20:00|22.15|22.01|22.26|22.12|22.27|22.13|22.14|22|102
1744154700000|2025-04-08 23:25:00|22.27|22.13|22.15|22.01|22.27|22.13|22.12|21.98|95
1744155000000|2025-04-08 23:30:00|22.14|22|22.23|22.09|22.24|22.1|22.14|22|87
1744155300000|2025-04-08 23:35:00|22.24|22.1|22.24|22.1|22.26|22.12|22.23|22.09|57
1744155600000|2025-04-08 23:40:00|22.23|22.09|22.12|21.98|22.23|22.09|22.11|21.97|100
1744155900000|2025-04-08 23:45:00|22.13|21.99|22.16|22.02|22.2|22.06|22.11|21.97|102
1744156200000|2025-04-08 23:50:00|22.17|22.03|22.18|22.04|22.18|22.04|22.09|21.95|60
1744156500000|2025-04-08 23:55:00|22.19|22.05|22.13|21.99|22.23|22.09|22.1|21.96|46
1744156800000|2025-04-09 00:00:00|22.18|22.04|22.11|21.97|22.28|22.14|22.09|21.95|180
1744157100000|2025-04-09 00:05:00|22.1|21.96|22.08|21.94|22.21|22.07|22|21.86|224
1744157400000|2025-04-09 00:10:00|22.09|21.95|22.27|22.13|22.3|22.16|22.08|21.94|197
1744157700000|2025-04-09 00:15:00|22.26|22.12|22.21|22.07|22.3|22.16|22.12|21.98|161
1744158000000|2025-04-09 00:20:00|22.2|22.06|22.23|22.09|22.32|22.18|22.19|22.05|182
1744158300000|2025-04-09 00:25:00|22.22|22.08|22.25|22.11|22.26|22.12|22.16|22.02|102
1744158600000|2025-04-09 00:30:00|22.24|22.1|22.28|22.14|22.36|22.22|22.23|22.09|126
1744158900000|2025-04-09 00:35:00|22.27|22.13|22.11|21.97|22.28|22.14|22.11|21.97|107
1744159200000|2025-04-09 00:40:00|22.12|21.98|22.15|22.01|22.15|22.01|22.01|21.87|102
1744159500000|2025-04-09 00:45:00|22.14|22|22.07|21.93|22.23|22.09|22.07|21.93|153
1744159800000|2025-04-09 00:50:00|22.06|21.92|22.02|21.88|22.11|21.97|21.98|21.84|144
1744160100000|2025-04-09 00:55:00|22.03|21.89|22.11|21.97|22.12|21.98|22.03|21.89|140
1744160400000|2025-04-09 01:00:00|22.12|21.98|22.05|21.91|22.16|22.02|22.01|21.87|203
1744160700000|2025-04-09 01:05:00|22.06|21.92|21.9|21.76|22.07|21.93|21.86|21.72|165
1744161000000|2025-04-09 01:10:00|21.89|21.75|21.69|21.55|21.92|21.78|21.66|21.52|314
1744161300000|2025-04-09 01:15:00|21.68|21.54|21.69|21.55|21.82|21.68|21.63|21.49|293
1744161600000|2025-04-09 01:20:00|21.68|21.54|21.57|21.43|21.68|21.54|21.51|21.37|248
1744161900000|2025-04-09 01:25:00|21.56|21.42|21.44|21.3|21.58|21.44|21.4|21.26|259
1744162200000|2025-04-09 01:30:00|21.45|21.31|21.64|21.5|21.64|21.5|21.44|21.3|230
1744162500000|2025-04-09 01:35:00|21.63|21.49|21.84|21.7|21.94|21.8|21.56|21.42|233
1744162800000|2025-04-09 01:40:00|21.85|21.71|21.83|21.69|21.92|21.78|21.76|21.62|190
1744163100000|2025-04-09 01:45:00|21.82|21.68|22.18|22.04|22.19|22.05|21.81|21.67|225
1744163400000|2025-04-09 01:50:00|22.17|22.03|22.2|22.06|22.24|22.1|22.08|21.94|218
1744163700000|2025-04-09 01:55:00|22.19|22.05|22.17|22.03|22.22|22.08|22.1|21.96|142
1744164000000|2025-04-09 02:00:00|22.18|22.04|22.26|22.12|22.33|22.19|22.18|22.04|181
1744164300000|2025-04-09 02:05:00|22.25|22.11|22.37|22.23|22.45|22.31|22.24|22.1|115
1744164600000|2025-04-09 02:10:00|22.38|22.24|22.37|22.23|22.42|22.28|22.28|22.14|149
1744164900000|2025-04-09 02:15:00|22.36|22.22|22.37|22.23|22.44|22.3|22.34|22.2|159
1744165200000|2025-04-09 02:20:00|22.36|22.22|22.24|22.1|22.37|22.23|22.23|22.09|102
1744165500000|2025-04-09 02:25:00|22.23|22.09|22.14|22|22.25|22.11|22.12|21.98|112
1744165800000|2025-04-09 02:30:00|22.15|22.01|22.27|22.13|22.29|22.15|22.13|21.99|134
1744166100000|2025-04-09 02:35:00|22.26|22.12|22.2|22.06|22.28|22.14|22.17|22.03|99
1744166400000|2025-04-09 02:40:00|22.19|22.05|22.04|21.9|22.19|22.05|22.02|21.88|87
1744166700000|2025-04-09 02:45:00|22.05|21.91|22.09|21.95|22.15|22.01|22.05|21.91|88
1744167000000|2025-04-09 02:50:00|22.08|21.94|22.09|21.95|22.11|21.97|22.02|21.88|71
1744167300000|2025-04-09 02:55:00|22.1|21.96|21.97|21.83|22.1|21.96|21.94|21.8|73
1744167600000|2025-04-09 03:00:00|21.96|21.82|21.9|21.76|22.01|21.87|21.9|21.76|73
1744167900000|2025-04-09 03:05:00|21.89|21.75|21.91|21.77|21.95|21.81|21.89|21.75|69
1744168200000|2025-04-09 03:10:00|21.92|21.78|21.91|21.77|21.99|21.85|21.89|21.75|87
1744168500000|2025-04-09 03:15:00|21.92|21.78|21.82|21.68|21.92|21.78|21.82|21.68|86
1744168800000|2025-04-09 03:20:00|21.83|21.69|21.82|21.68|21.88|21.74|21.81|21.67|76
1744169100000|2025-04-09 03:25:00|21.81|21.67|21.75|21.61|21.81|21.67|21.73|21.59|91
1744169400000|2025-04-09 03:30:00|21.74|21.6|21.84|21.7|21.85|21.71|21.71|21.57|102
1744169700000|2025-04-09 03:35:00|21.85|21.71|21.72|21.58|21.85|21.71|21.7|21.56|94
1744170000000|2025-04-09 03:40:00|21.73|21.59|21.67|21.53|21.74|21.6|21.65|21.51|85
1744170300000|2025-04-09 03:45:00|21.66|21.52|21.62|21.48|21.69|21.55|21.62|21.48|91
1744170600000|2025-04-09 03:50:00|21.63|21.49|21.65|21.51|21.69|21.55|21.63|21.49|94
1744170900000|2025-04-09 03:55:00|21.64|21.5|21.67|21.53|21.67|21.53|21.59|21.45|133
1744171200000|2025-04-09 04:00:00|21.66|21.52|21.83|21.69|21.94|21.8|21.59|21.45|275
1744171500000|2025-04-09 04:05:00|21.82|21.68|21.69|21.55|21.88|21.74|21.69|21.55|196
1744171800000|2025-04-09 04:10:00|21.68|21.54|21.82|21.68|21.96|21.82|21.67|21.53|190
1744172100000|2025-04-09 04:15:00|21.83|21.69|21.9|21.76|22|21.86|21.82|21.68|186
1744172400000|2025-04-09 04:20:00|21.89|21.75|21.79|21.65|21.92|21.78|21.77|21.63|118
1744172700000|2025-04-09 04:25:00|21.78|21.64|21.77|21.63|21.82|21.68|21.73|21.59|105
1744173000000|2025-04-09 04:30:00|21.78|21.64|21.98|21.84|21.99|21.85|21.78|21.64|142
1744173300000|2025-04-09 04:35:00|21.99|21.85|22.17|22.03|22.28|22.14|21.99|21.85|220
1744173600000|2025-04-09 04:40:00|22.16|22.02|22.15|22.01|22.17|22.03|22.09|21.95|157
1744173900000|2025-04-09 04:45:00|22.16|22.02|22.13|21.99|22.27|22.13|22.09|21.95|197
1744174200000|2025-04-09 04:50:00|22.12|21.98|22.06|21.92|22.18|22.04|22.04|21.9|138
1744174500000|2025-04-09 04:55:00|22.05|21.91|22.03|21.89|22.06|21.92|21.96|21.82|70
1744174800000|2025-04-09 05:00:00|22.04|21.9|22.06|21.92|22.06|21.92|21.97|21.83|172
1744175100000|2025-04-09 05:05:00|22.07|21.93|22.12|21.98|22.13|21.99|21.99|21.85|128
1744175400000|2025-04-09 05:10:00|22.11|21.97|22.08|21.94|22.19|22.05|22.05|21.91|135
1744175700000|2025-04-09 05:15:00|22.09|21.95|22.06|21.92|22.16|22.02|22|21.86|87
1744176000000|2025-04-09 05:20:00|22.08|21.94|22.19|22.05|22.19|22.05|22.06|21.92|87
1744176300000|2025-04-09 05:25:00|22.18|22.04|22.25|22.11|22.36|22.22|22.16|22.02|95
1744176600000|2025-04-09 05:30:00|22.24|22.1|22.21|22.07|22.24|22.1|22.16|22.02|93
1744176900000|2025-04-09 05:35:00|22.2|22.06|22.18|22.04|22.27|22.13|22.15|22.01|85
1744177200000|2025-04-09 05:40:00|22.19|22.05|22.16|22.02|22.22|22.08|22.14|22|98
1744177500000|2025-04-09 05:45:00|22.15|22.01|22.14|22|22.16|22.02|22.05|21.91|87
1744177800000|2025-04-09 05:50:00|22.15|22.01|22.04|21.9|22.19|22.05|22.04|21.9|84
1744178100000|2025-04-09 05:55:00|22.05|21.91|22.12|21.98|22.12|21.98|22.03|21.89|38
1744178400000|2025-04-09 06:00:00|22.11|21.97|22.19|22.05|22.24|22.1|22.1|21.96|112
1744178700000|2025-04-09 06:05:00|22.18|22.04|22.32|22.18|22.32|22.18|22.18|22.04|101
1744179000000|2025-04-09 06:10:00|22.3|22.16|22.45|22.31|22.46|22.32|22.3|22.16|81
1744179300000|2025-04-09 06:15:00|22.44|22.3|22.31|22.17|22.45|22.31|22.3|22.16|81
1744179600000|2025-04-09 06:20:00|22.32|22.18|22.27|22.13|22.33|22.19|22.26|22.12|73
1744179900000|2025-04-09 06:25:00|22.28|22.14|22.24|22.1|22.3|22.16|22.22|22.08|65
1744180200000|2025-04-09 06:30:00|22.25|22.11|22.22|22.08|22.26|22.12|22.19|22.05|72
1744180500000|2025-04-09 06:35:00|22.21|22.07|22.22|22.08|22.27|22.13|22.18|22.04|62
1744180800000|2025-04-09 06:40:00|22.23|22.09|22.31|22.17|22.33|22.19|22.22|22.08|79
1744181100000|2025-04-09 06:45:00|22.32|22.18|22.24|22.1|22.32|22.18|22.22|22.08|83
1744181400000|2025-04-09 06:50:00|22.23|22.09|22.18|22.04|22.25|22.11|22.16|22.02|58
1744181700000|2025-04-09 06:55:00|22.19|22.05|22.13|21.99|22.21|22.07|22.11|21.97|53
1744182000000|2025-04-09 07:00:00|22.12|21.98|22.43|22.29|22.53|22.39|22.12|21.98|220
1744182300000|2025-04-09 07:05:00|22.42|22.28|22.33|22.19|22.44|22.3|22.31|22.17|142
1744182600000|2025-04-09 07:10:00|22.32|22.18|22.44|22.3|22.44|22.3|22.32|22.18|110
1744182900000|2025-04-09 07:15:00|22.45|22.31|22.32|22.18|22.47|22.33|22.31|22.17|96
1744183200000|2025-04-09 07:20:00|22.33|22.19|22.38|22.24|22.39|22.25|22.3|22.16|74
1744183500000|2025-04-09 07:25:00|22.39|22.25|22.41|22.27|22.43|22.29|22.37|22.23|99
1744183800000|2025-04-09 07:30:00|22.4|22.26|22.47|22.33|22.47|22.33|22.37|22.23|82
1744184100000|2025-04-09 07:35:00|22.46|22.32|22.42|22.28|22.47|22.33|22.4|22.26|56
1744184400000|2025-04-09 07:40:00|22.43|22.29|22.47|22.33|22.48|22.34|22.4|22.26|37
1744184700000|2025-04-09 07:45:00|22.46|22.32|22.37|22.23|22.47|22.33|22.35|22.21|44
1744185000000|2025-04-09 07:50:00|22.38|22.24|22.34|22.2|22.38|22.24|22.32|22.18|33
1744185300000|2025-04-09 07:55:00|22.35|22.21|22.37|22.23|22.41|22.27|22.35|22.21|29
1744185600000|2025-04-09 08:00:00|22.38|22.24|22.3|22.16|22.41|22.27|22.3|22.16|34
1744185900000|2025-04-09 08:05:00|22.29|22.15|22.27|22.13|22.3|22.16|22.26|22.12|21
1744186200000|2025-04-09 08:10:00|22.28|22.14|22.3|22.16|22.3|22.16|22.25|22.11|32
1744186500000|2025-04-09 08:15:00|22.29|22.15|22.28|22.14|22.32|22.18|22.25|22.11|24
1744186800000|2025-04-09 08:20:00|22.27|22.13|22.36|22.22|22.37|22.23|22.25|22.11|47
1744187100000|2025-04-09 08:25:00|22.37|22.23|22.29|22.15|22.41|22.27|22.29|22.15|41
1744187400000|2025-04-09 08:30:00|22.28|22.14|22.25|22.11|22.29|22.15|22.21|22.07|24
1744187700000|2025-04-09 08:35:00|22.24|22.1|22.21|22.07|22.27|22.13|22.2|22.06|34
1744188000000|2025-04-09 08:40:00|22.22|22.08|22.27|22.13|22.27|22.13|22.18|22.04|32
1744188300000|2025-04-09 08:45:00|22.26|22.12|22.21|22.07|22.27|22.13|22.19|22.05|28
1744188600000|2025-04-09 08:50:00|22.2|22.06|22.25|22.11|22.26|22.12|22.2|22.06|26
1744188900000|2025-04-09 08:55:00|22.26|22.12|22.22|22.08|22.28|22.14|22.22|22.08|15
1744189200000|2025-04-09 09:00:00|22.23|22.09|22.18|22.04|22.25|22.11|22.16|22.02|25
1744189500000|2025-04-09 09:05:00|22.17|22.03|22.23|22.09|22.23|22.09|22.17|22.03|19
1744189800000|2025-04-09 09:10:00|22.24|22.1|22.28|22.14|22.32|22.18|22.23|22.09|33
1744190100000|2025-04-09 09:15:00|22.27|22.13|22.27|22.13|22.31|22.17|22.22|22.08|45
1744190400000|2025-04-09 09:20:00|22.28|22.14|22.27|22.13|22.3|22.16|22.25|22.11|38
1744190700000|2025-04-09 09:25:00|22.26|22.12|22.24|22.1|22.29|22.15|22.22|22.08|34
1744191000000|2025-04-09 09:30:00|22.23|22.09|22.23|22.09|22.25|22.11|22.2|22.06|51
1744191300000|2025-04-09 09:35:00|22.22|22.08|22.21|22.07|22.26|22.12|22.2|22.06|48
1744191600000|2025-04-09 09:40:00|22.22|22.08|22.28|22.14|22.28|22.14|22.21|22.07|21
1744191900000|2025-04-09 09:45:00|22.27|22.13|22.09|21.95|22.31|22.17|22.09|21.95|54
1744192200000|2025-04-09 09:50:00|22.08|21.94|22.06|21.92|22.11|21.97|22.05|21.91|37
1744192500000|2025-04-09 09:55:00|22.07|21.93|22.07|21.93|22.1|21.96|22.06|21.92|27
1744192800000|2025-04-09 10:00:00|22.06|21.92|22.08|21.94|22.12|21.98|22.04|21.9|83
1744193100000|2025-04-09 10:05:00|22.07|21.93|22.11|21.97|22.13|21.99|22.04|21.9|49
1744193400000|2025-04-09 10:10:00|22.12|21.98|22.23|22.09|22.23|22.09|22.12|21.98|38
1744193700000|2025-04-09 10:15:00|22.24|22.1|22.15|22.01|22.25|22.11|22.15|22.01|56
1744194000000|2025-04-09 10:20:00|22.14|22|22.09|21.95|22.14|22|22.07|21.93|30
1744194300000|2025-04-09 10:25:00|22.08|21.94|22.09|21.95|22.1|21.96|22.06|21.92|34
1744194600000|2025-04-09 10:30:00|22.08|21.94|21.98|21.84|22.1|21.96|21.97|21.83|51
1744194900000|2025-04-09 10:35:00|21.99|21.85|22.03|21.89|22.03|21.89|21.97|21.83|47
1744195200000|2025-04-09 10:40:00|22.04|21.9|22.06|21.92|22.07|21.93|22.02|21.88|53
1744195500000|2025-04-09 10:45:00|22.07|21.93|22.11|21.97|22.14|22|22.06|21.92|43
1744195800000|2025-04-09 10:50:00|22.12|21.98|22.24|22.1|22.24|22.1|22.12|21.98|35
1744196100000|2025-04-09 10:55:00|22.25|22.11|22.22|22.08|22.32|22.18|22.21|22.07|54
1744196400000|2025-04-09 11:00:00|22.23|22.09|21.86|21.72|22.23|22.09|21.83|21.69|253
1744196700000|2025-04-09 11:05:00|21.85|21.71|21.73|21.59|21.86|21.72|21.64|21.5|208
1744197000000|2025-04-09 11:10:00|21.74|21.6|21.86|21.72|21.88|21.74|21.73|21.59|127
1744197300000|2025-04-09 11:15:00|21.85|21.71|21.91|21.77|21.99|21.85|21.82|21.68|119
1744197600000|2025-04-09 11:20:00|21.9|21.76|21.8|21.66|21.91|21.77|21.78|21.64|96
1744197900000|2025-04-09 11:25:00|21.81|21.67|21.89|21.75|21.92|21.78|21.81|21.67|43
1744198200000|2025-04-09 11:30:00|21.88|21.74|21.66|21.52|21.91|21.77|21.66|21.52|97
1744198500000|2025-04-09 11:35:00|21.67|21.53|21.62|21.48|21.73|21.59|21.62|21.48|62
1744198800000|2025-04-09 11:40:00|21.61|21.47|21.63|21.49|21.69|21.55|21.59|21.45|80
1744199100000|2025-04-09 11:45:00|21.62|21.48|21.76|21.62|21.85|21.71|21.58|21.44|179
1744199400000|2025-04-09 11:50:00|21.78|21.64|21.72|21.58|21.8|21.66|21.71|21.57|127
1744199700000|2025-04-09 11:55:00|21.73|21.59|21.76|21.62|21.78|21.64|21.71|21.57|87
1744200000000|2025-04-09 12:00:00|21.77|21.63|21.73|21.59|21.78|21.64|21.67|21.53|117
1744200300000|2025-04-09 12:05:00|21.72|21.58|21.73|21.59|21.75|21.61|21.69|21.55|66
1744200600000|2025-04-09 12:10:00|21.72|21.58|21.84|21.7|21.85|21.71|21.71|21.57|63
1744200900000|2025-04-09 12:15:00|21.83|21.69|21.8|21.66|21.86|21.72|21.76|21.62|82
1744201200000|2025-04-09 12:20:00|21.81|21.67|21.63|21.49|21.81|21.67|21.62|21.48|79
1744201500000|2025-04-09 12:25:00|21.64|21.5|21.63|21.49|21.68|21.54|21.6|21.46|78
1744201800000|2025-04-09 12:30:00|21.62|21.48|21.6|21.46|21.67|21.53|21.54|21.4|85
1744202100000|2025-04-09 12:35:00|21.59|21.45|21.6|21.46|21.61|21.47|21.54|21.4|58
1744202400000|2025-04-09 12:40:00|21.59|21.45|21.7|21.56|21.72|21.58|21.59|21.45|62
1744202700000|2025-04-09 12:45:00|21.71|21.57|21.78|21.64|21.81|21.67|21.65|21.51|80
1744203000000|2025-04-09 12:50:00|21.77|21.63|21.83|21.69|21.83|21.69|21.76|21.62|78
1744203300000|2025-04-09 12:55:00|21.84|21.7|21.78|21.64|21.9|21.76|21.78|21.64|98
1744203600000|2025-04-09 13:00:00|21.79|21.65|21.83|21.69|21.89|21.75|21.79|21.65|164
1744203900000|2025-04-09 13:05:00|21.84|21.7|21.85|21.71|21.95|21.81|21.82|21.68|95
1744204200000|2025-04-09 13:10:00|21.86|21.72|21.85|21.71|21.86|21.72|21.82|21.68|60
1744204500000|2025-04-09 13:15:00|21.84|21.7|21.89|21.75|21.91|21.77|21.81|21.67|88
1744204800000|2025-04-09 13:20:00|21.88|21.74|21.81|21.67|21.88|21.74|21.81|21.67|80
1744205100000|2025-04-09 13:25:00|21.8|21.66|21.8|21.66|21.81|21.67|21.77|21.63|59
1744205400000|2025-04-09 13:30:00|21.81|21.67|22.06|21.92|22.19|22.05|21.8|21.66|202
1744205700000|2025-04-09 13:35:00|22.05|21.91|22.21|22.07|22.21|22.07|21.94|21.8|193
1744206000000|2025-04-09 13:40:00|22.22|22.08|22.14|22|22.41|22.27|22.11|21.97|227
1744206300000|2025-04-09 13:45:00|22.15|22.01|22.16|22.02|22.18|22.04|22.04|21.9|188
1744206600000|2025-04-09 13:50:00|22.17|22.03|22.23|22.09|22.31|22.17|22.14|22|208
1744206900000|2025-04-09 13:55:00|22.24|22.1|22.16|22.02|22.25|22.11|22.16|22.02|158
1744207200000|2025-04-09 14:00:00|22.18|22.04|22.28|22.14|22.38|22.24|22.18|22.04|212
1744207500000|2025-04-09 14:05:00|22.27|22.13|22.13|21.99|22.28|22.14|22.08|21.94|194
1744207800000|2025-04-09 14:10:00|22.12|21.98|22.05|21.91|22.23|22.09|22.02|21.88|148
1744208100000|2025-04-09 14:15:00|22.06|21.92|22.19|22.05|22.2|22.06|22.06|21.92|148
1744208400000|2025-04-09 14:20:00|22.18|22.04|22.22|22.08|22.27|22.13|22.12|21.98|132
1744208700000|2025-04-09 14:25:00|22.21|22.07|22.17|22.03|22.23|22.09|22.11|21.97|158
1744209000000|2025-04-09 14:30:00|22.18|22.04|22.28|22.14|22.31|22.17|22.14|22|169
1744209300000|2025-04-09 14:35:00|22.27|22.13|22.16|22.02|22.29|22.15|22.14|22|119
1744209600000|2025-04-09 14:40:00|22.15|22.01|22.13|21.99|22.18|22.04|22.12|21.98|140
1744209900000|2025-04-09 14:45:00|22.14|22|22.11|21.97|22.24|22.1|22.09|21.95|167
1744210200000|2025-04-09 14:50:00|22.1|21.96|22.09|21.95|22.12|21.98|22.04|21.9|131
1744210500000|2025-04-09 14:55:00|22.08|21.94|21.96|21.82|22.11|21.97|21.94|21.8|96
1744210800000|2025-04-09 15:00:00|21.95|21.81|22.07|21.93|22.07|21.93|21.95|21.81|137
1744211100000|2025-04-09 15:05:00|22.08|21.94|22.08|21.94|22.14|22|22.04|21.9|123
1744211400000|2025-04-09 15:10:00|22.09|21.95|22.1|21.96|22.13|21.99|22.06|21.92|105
1744211700000|2025-04-09 15:15:00|22.11|21.97|22.17|22.03|22.21|22.07|22.11|21.97|96
1744212000000|2025-04-09 15:20:00|22.18|22.04|22.18|22.04|22.23|22.09|22.16|22.02|99
1744212300000|2025-04-09 15:25:00|22.17|22.03|22.18|22.04|22.2|22.06|22.13|21.99|70
1744212600000|2025-04-09 15:30:00|22.19|22.05|22.14|22|22.24|22.1|22.11|21.97|89
1744212900000|2025-04-09 15:35:00|22.15|22.01|22.06|21.92|22.16|22.02|22.05|21.91|86
1744213200000|2025-04-09 15:40:00|22.07|21.93|22.07|21.93|22.09|21.95|22.02|21.88|83
1744213500000|2025-04-09 15:45:00|22.08|21.94|22.19|22.05|22.25|22.11|22.08|21.94|125
1744213800000|2025-04-09 15:50:00|22.2|22.06|22.17|22.03|22.23|22.09|22.16|22.02|79
1744214100000|2025-04-09 15:55:00|22.18|22.04|22.12|21.98|22.18|22.04|22.08|21.94|62
1744214400000|2025-04-09 16:00:00|22.13|21.99|22.14|22|22.17|22.03|22.05|21.91|92
1744214700000|2025-04-09 16:05:00|22.13|21.99|22.25|22.11|22.25|22.11|22.13|21.99|65
1744215000000|2025-04-09 16:10:00|22.24|22.1|22.3|22.16|22.33|22.19|22.23|22.09|70
1744215300000|2025-04-09 16:15:00|22.31|22.17|22.29|22.15|22.33|22.19|22.28|22.14|79
1744215600000|2025-04-09 16:20:00|22.28|22.14|22.22|22.08|22.31|22.17|22.22|22.08|89
1744215900000|2025-04-09 16:25:00|22.21|22.07|22.22|22.08|22.27|22.13|22.21|22.07|63
1744216200000|2025-04-09 16:30:00|22.2|22.06|22.38|22.24|22.38|22.24|22.2|22.06|104
1744216500000|2025-04-09 16:35:00|22.37|22.23|22.4|22.26|22.41|22.27|22.33|22.19|97
1744216800000|2025-04-09 16:40:00|22.39|22.25|22.34|22.2|22.4|22.26|22.31|22.17|67
1744217100000|2025-04-09 16:45:00|22.35|22.21|22.37|22.23|22.39|22.25|22.28|22.14|108
1744217400000|2025-04-09 16:50:00|22.38|22.24|22.38|22.24|22.46|22.32|22.34|22.2|67
1744217700000|2025-04-09 16:55:00|22.39|22.25|22.43|22.29|22.46|22.32|22.37|22.23|63
1744218000000|2025-04-09 17:00:00|22.42|22.28|22.62|22.48|22.63|22.49|22.42|22.28|170
1744218300000|2025-04-09 17:05:00|22.61|22.47|22.46|22.32|22.61|22.47|22.46|22.32|125
1744218600000|2025-04-09 17:10:00|22.47|22.33|22.51|22.37|22.53|22.39|22.4|22.26|90
1744218900000|2025-04-09 17:15:00|22.52|22.38|22.69|22.55|22.74|22.6|22.3|22.16|191
1744219200000|2025-04-09 17:20:00|22.68|22.54|24.16|24.02|24.29|24.15|22.57|22.43|554
1744219500000|2025-04-09 17:25:00|24.11|23.97|23.91|23.77|24.25|24.11|23.79|23.65|659
1744219800000|2025-04-09 17:30:00|23.92|23.78|24.19|24.05|24.21|24.07|23.8|23.66|551
1744220100000|2025-04-09 17:35:00|24.2|24.06|23.81|23.67|24.29|24.15|23.81|23.67|494
1744220400000|2025-04-09 17:40:00|23.82|23.68|23.81|23.67|24|23.86|23.79|23.65|454
1744220700000|2025-04-09 17:45:00|23.82|23.68|24.12|23.98|24.28|24.14|23.82|23.68|429
1744221000000|2025-04-09 17:50:00|24.13|23.99|24.17|24.03|24.22|24.08|24.08|23.94|368
1744221300000|2025-04-09 17:55:00|24.18|24.04|24.46|24.32|24.49|24.35|24.1|23.96|345
1744221600000|2025-04-09 18:00:00|24.45|24.31|24.38|24.24|24.56|24.42|24.18|24.04|444
1744221900000|2025-04-09 18:05:00|24.39|24.25|24.48|24.34|24.52|24.38|24.31|24.17|333
1744222200000|2025-04-09 18:10:00|24.47|24.33|24.43|24.29|24.5|24.36|24.29|24.15|280
1744222500000|2025-04-09 18:15:00|24.42|24.28|24.28|24.14|24.46|24.32|24.22|24.08|292
1744222800000|2025-04-09 18:20:00|24.27|24.13|24.5|24.36|24.62|24.48|24.25|24.11|276
1744223100000|2025-04-09 18:25:00|24.49|24.35|24.59|24.45|24.6|24.46|24.36|24.22|220
1744223400000|2025-04-09 18:30:00|24.58|24.44|24.52|24.38|24.67|24.53|24.51|24.37|159
1744223700000|2025-04-09 18:35:00|24.53|24.39|24.43|24.29|24.57|24.43|24.39|24.25|163
1744224000000|2025-04-09 18:40:00|24.42|24.28|24.23|24.09|24.45|24.31|24.23|24.09|117
1744224300000|2025-04-09 18:45:00|24.24|24.1|24.26|24.12|24.34|24.2|24.2|24.06|156
1744224600000|2025-04-09 18:50:00|24.27|24.13|24.32|24.18|24.38|24.24|24.23|24.09|135
1744224900000|2025-04-09 18:55:00|24.33|24.19|24.14|24|24.34|24.2|24.14|24|122
1744225200000|2025-04-09 19:00:00|24.15|24.01|24.17|24.03|24.23|24.09|24.06|23.92|134
1744225500000|2025-04-09 19:05:00|24.16|24.02|24.27|24.13|24.28|24.14|24.12|23.98|155
1744225800000|2025-04-09 19:10:00|24.28|24.14|24.4|24.26|24.4|24.26|24.27|24.13|110
1744226100000|2025-04-09 19:15:00|24.41|24.27|24.4|24.26|24.41|24.27|24.34|24.2|109
1744226400000|2025-04-09 19:20:00|24.41|24.27|24.36|24.22|24.41|24.27|24.32|24.18|99
1744226700000|2025-04-09 19:25:00|24.35|24.21|24.4|24.26|24.42|24.28|24.34|24.2|93
1744227000000|2025-04-09 19:30:00|24.41|24.27|24.41|24.27|24.47|24.33|24.37|24.23|100
1744227300000|2025-04-09 19:35:00|24.42|24.28|24.41|24.27|24.42|24.28|24.33|24.19|107
1744227600000|2025-04-09 19:40:00|24.42|24.28|24.44|24.3|24.45|24.31|24.41|24.27|57
1744227900000|2025-04-09 19:45:00|24.43|24.29|24.45|24.31|24.46|24.32|24.4|24.26|54
1744228200000|2025-04-09 19:50:00|24.46|24.32|24.45|24.31|24.5|24.36|24.44|24.3|81
1744228500000|2025-04-09 19:55:00|24.46|24.32|24.41|24.27|24.47|24.33|24.38|24.24|73
1744228800000|2025-04-09 20:00:00|24.42|24.28|24.5|24.36|24.53|24.39|24.42|24.28|86
1744229100000|2025-04-09 20:05:00|24.51|24.37|24.42|24.28|24.51|24.37|24.4|24.26|67
1744229400000|2025-04-09 20:10:00|24.43|24.29|24.39|24.25|24.44|24.3|24.38|24.24|44
1744229700000|2025-04-09 20:15:00|24.4|24.26|24.41|24.27|24.44|24.3|24.39|24.25|48
1744230000000|2025-04-09 20:20:00|24.42|24.28|24.32|24.18|24.46|24.32|24.32|24.18|52
1744230300000|2025-04-09 20:25:00|24.31|24.17|24.34|24.2|24.42|24.28|24.31|24.17|51
1744230600000|2025-04-09 20:30:00|24.35|24.21|24.35|24.21|24.35|24.21|24.26|24.12|51
1744230900000|2025-04-09 20:35:00|24.34|24.2|24.3|24.16|24.35|24.21|24.23|24.09|60
1744231200000|2025-04-09 20:40:00|24.29|24.15|24.29|24.15|24.33|24.19|24.26|24.12|66
1744231500000|2025-04-09 20:45:00|24.28|24.14|24.24|24.1|24.29|24.15|24.24|24.1|66
1744231800000|2025-04-09 20:50:00|24.23|24.09|24.31|24.17|24.38|24.24|24.23|24.09|64
1744232100000|2025-04-09 20:55:00|24.3|24.16|24.45|24.31|24.47|24.33|24.29|24.15|68
1744232400000|2025-04-09 21:00:00|24.44|24.3|24.33|24.19|24.51|24.37|24.33|24.19|116
1744232700000|2025-04-09 21:05:00|24.32|24.18|24.4|24.26|24.43|24.29|24.29|24.15|82
1744233000000|2025-04-09 21:10:00|24.41|24.27|24.47|24.33|24.54|24.4|24.41|24.27|88
1744233300000|2025-04-09 21:15:00|24.46|24.32|24.38|24.24|24.47|24.33|24.32|24.18|93
1744233600000|2025-04-09 21:20:00|24.37|24.23|24.37|24.23|24.41|24.27|24.3|24.16|89
1744233900000|2025-04-09 21:25:00|24.36|24.22|24.38|24.24|24.44|24.3|24.36|24.22|57
1744234200000|2025-04-09 21:30:00|24.37|24.23|24.26|24.12|24.38|24.24|24.22|24.08|53
1744234500000|2025-04-09 21:35:00|24.25|24.11|24.23|24.09|24.29|24.15|24.23|24.09|30
1744234800000|2025-04-09 21:40:00|24.24|24.1|24.23|24.09|24.28|24.14|24.23|24.09|26
1744235100000|2025-04-09 21:45:00|24.24|24.1|24.33|24.19|24.33|24.19|24.24|24.1|12
1744235400000|2025-04-09 21:50:00|24.34|24.2|24.46|24.32|24.47|24.33|24.34|24.2|35
1744235700000|2025-04-09 21:55:00|24.47|24.33|24.37|24.23|24.48|24.34|24.37|24.23|53
1744236000000|2025-04-09 22:00:00|24.36|24.22|24.44|24.3|24.45|24.31|24.36|24.22|77
1744236300000|2025-04-09 22:05:00|24.43|24.29|24.44|24.3|24.44|24.3|24.38|24.24|56
1744236600000|2025-04-09 22:10:00|24.43|24.29|24.43|24.29|24.47|24.33|24.42|24.28|37
1744236900000|2025-04-09 22:15:00|24.44|24.3|24.44|24.3|24.48|24.34|24.44|24.3|51
1744237200000|2025-04-09 22:20:00|24.43|24.29|24.44|24.3|24.46|24.32|24.41|24.27|40
1744237500000|2025-04-09 22:25:00|24.45|24.31|24.43|24.29|24.47|24.33|24.42|24.28|27
1744237800000|2025-04-09 22:30:00|24.44|24.3|24.38|24.24|24.46|24.32|24.36|24.22|53
1744238100000|2025-04-09 22:35:00|24.39|24.25|24.39|24.25|24.44|24.3|24.38|24.24|60
1744238400000|2025-04-09 22:40:00|24.38|24.24|24.37|24.23|24.4|24.26|24.35|24.21|42
1744238700000|2025-04-09 22:45:00|24.38|24.24|24.43|24.29|24.44|24.3|24.37|24.23|24
1744239000000|2025-04-09 22:50:00|24.42|24.28|24.42|24.28|24.43|24.29|24.38|24.24|45
1744239300000|2025-04-09 22:55:00|24.41|24.27|24.38|24.24|24.42|24.28|24.37|24.23|34
1744239600000|2025-04-09 23:00:00|24.39|24.25|24.33|24.19|24.42|24.28|24.33|24.19|65
1744239900000|2025-04-09 23:05:00|24.34|24.2|24.34|24.2|24.36|24.22|24.31|24.17|56
1744240200000|2025-04-09 23:10:00|24.33|24.19|24.28|24.14|24.34|24.2|24.28|24.14|40
1744240500000|2025-04-09 23:15:00|24.27|24.13|24.19|24.05|24.28|24.14|24.17|24.03|48
1744240800000|2025-04-09 23:20:00|24.2|24.06|24.26|24.12|24.27|24.13|24.2|24.06|39
1744241100000|2025-04-09 23:25:00|24.27|24.13|24.28|24.14|24.3|24.16|24.25|24.11|32
1744241400000|2025-04-09 23:30:00|24.29|24.15|24.28|24.14|24.31|24.17|24.25|24.11|42
1744241700000|2025-04-09 23:35:00|24.27|24.13|24.27|24.13|24.29|24.15|24.24|24.1|37
1744242000000|2025-04-09 23:40:00|24.28|24.14|24.29|24.15|24.3|24.16|24.25|24.11|22
1744242300000|2025-04-09 23:45:00|24.28|24.14|24.27|24.13|24.3|24.16|24.26|24.12|45
1744242600000|2025-04-09 23:50:00|24.28|24.14|24.29|24.15|24.32|24.18|24.26|24.12|36
1744242900000|2025-04-09 23:55:00|24.28|24.14|24.29|24.15|24.3|24.16|24.27|24.13|36
1744243200000|2025-04-10 00:00:00|24.3|24.16|24.23|24.09|24.31|24.17|24.19|24.05|73
1744243500000|2025-04-10 00:05:00|24.24|24.1|24.19|24.05|24.28|24.14|24.18|24.04|78
1744243800000|2025-04-10 00:10:00|24.18|24.04|24.14|24|24.18|24.04|24.14|24|47
1744244100000|2025-04-10 00:15:00|24.15|24.01|24.12|23.98|24.21|24.07|24.1|23.96|48
1744244400000|2025-04-10 00:20:00|24.11|23.97|24.13|23.99|24.13|23.99|24.1|23.96|55
1744244700000|2025-04-10 00:25:00|24.12|23.98|24.04|23.9|24.13|23.99|24.04|23.9|62
1744245000000|2025-04-10 00:30:00|24.05|23.91|23.97|23.83|24.06|23.92|23.93|23.79|69
1744245300000|2025-04-10 00:35:00|23.98|23.84|23.9|23.76|23.98|23.84|23.9|23.76|40
1744245600000|2025-04-10 00:40:00|23.89|23.75|23.82|23.68|23.89|23.75|23.77|23.63|71
1744245900000|2025-04-10 00:45:00|23.81|23.67|23.82|23.68|23.91|23.77|23.81|23.67|72
1744246200000|2025-04-10 00:50:00|23.81|23.67|23.89|23.75|23.89|23.75|23.81|23.67|49
1744246500000|2025-04-10 00:55:00|23.88|23.74|23.96|23.82|23.97|23.83|23.88|23.74|35
1744246800000|2025-04-10 01:00:00|23.95|23.81|23.94|23.8|24.01|23.87|23.91|23.77|80
1744247100000|2025-04-10 01:05:00|23.95|23.81|23.91|23.77|23.97|23.83|23.9|23.76|77
1744247400000|2025-04-10 01:10:00|23.89|23.75|23.88|23.74|23.93|23.79|23.87|23.73|52
1744247700000|2025-04-10 01:15:00|23.89|23.75|23.89|23.75|23.9|23.76|23.84|23.7|60
1744248000000|2025-04-10 01:20:00|23.9|23.76|23.8|23.66|23.9|23.76|23.8|23.66|50
1744248300000|2025-04-10 01:25:00|23.79|23.65|23.82|23.68|23.83|23.69|23.78|23.64|30
1744248600000|2025-04-10 01:30:00|23.81|23.67|23.72|23.58|23.82|23.68|23.71|23.57|82
1744248900000|2025-04-10 01:35:00|23.73|23.59|23.78|23.64|23.81|23.67|23.72|23.58|58
1744249200000|2025-04-10 01:40:00|23.77|23.63|23.74|23.6|23.77|23.63|23.73|23.59|40
1744249500000|2025-04-10 01:45:00|23.75|23.61|23.77|23.63|23.79|23.65|23.75|23.61|23
1744249800000|2025-04-10 01:50:00|23.76|23.62|23.77|23.63|23.8|23.66|23.75|23.61|44
1744250100000|2025-04-10 01:55:00|23.76|23.62|23.78|23.64|23.79|23.65|23.76|23.62|19
1744250400000|2025-04-10 02:00:00|23.79|23.65|23.79|23.65|23.82|23.68|23.76|23.62|35
1744250700000|2025-04-10 02:05:00|23.78|23.64|23.78|23.64|23.8|23.66|23.74|23.6|47
1744251000000|2025-04-10 02:10:00|23.79|23.65|23.86|23.72|23.86|23.72|23.78|23.64|30
1744251300000|2025-04-10 02:15:00|23.87|23.73|23.85|23.71|23.89|23.75|23.85|23.71|53
1744251600000|2025-04-10 02:20:00|23.86|23.72|23.89|23.75|23.9|23.76|23.82|23.68|60
1744251900000|2025-04-10 02:25:00|23.88|23.74|23.85|23.71|23.89|23.75|23.83|23.69|40
1744252200000|2025-04-10 02:30:00|23.84|23.7|23.79|23.65|23.84|23.7|23.78|23.64|34
1744252500000|2025-04-10 02:35:00|23.78|23.64|23.81|23.67|23.81|23.67|23.76|23.62|32
1744252800000|2025-04-10 02:40:00|23.82|23.68|23.75|23.61|23.83|23.69|23.75|23.61|40
1744253100000|2025-04-10 02:45:00|23.76|23.62|23.74|23.6|23.76|23.62|23.71|23.57|32
1744253400000|2025-04-10 02:50:00|23.75|23.61|23.75|23.61|23.76|23.62|23.72|23.58|39
1744253700000|2025-04-10 02:55:00|23.76|23.62|23.77|23.63|23.78|23.64|23.75|23.61|38
1744254000000|2025-04-10 03:00:00|23.78|23.64|23.73|23.59|23.78|23.64|23.71|23.57|44
1744254300000|2025-04-10 03:05:00|23.72|23.58|23.73|23.59|23.77|23.63|23.71|23.57|46
1744254600000|2025-04-10 03:10:00|23.72|23.58|23.54|23.4|23.72|23.58|23.53|23.39|66
1744254900000|2025-04-10 03:15:00|23.52|23.38|23.43|23.29|23.58|23.44|23.43|23.29|72
1744255200000|2025-04-10 03:20:00|23.42|23.28|23.41|23.27|23.49|23.35|23.39|23.25|84
1744255500000|2025-04-10 03:25:00|23.4|23.26|23.42|23.28|23.44|23.3|23.37|23.23|60
1744255800000|2025-04-10 03:30:00|23.43|23.29|23.4|23.26|23.44|23.3|23.33|23.19|54
1744256100000|2025-04-10 03:35:00|23.39|23.25|23.53|23.39|23.53|23.39|23.36|23.22|35
1744256400000|2025-04-10 03:40:00|23.54|23.4|23.52|23.38|23.55|23.41|23.49|23.35|31
1744256700000|2025-04-10 03:45:00|23.53|23.39|23.44|23.3|23.56|23.42|23.44|23.3|50
1744257000000|2025-04-10 03:50:00|23.45|23.31|23.49|23.35|23.5|23.36|23.43|23.29|49
1744257300000|2025-04-10 03:55:00|23.48|23.34|23.56|23.42|23.56|23.42|23.48|23.34|31
1744257600000|2025-04-10 04:00:00|23.55|23.41|23.57|23.43|23.59|23.45|23.54|23.4|67
1744257900000|2025-04-10 04:05:00|23.58|23.44|23.51|23.37|23.6|23.46|23.49|23.35|47
1744258200000|2025-04-10 04:10:00|23.5|23.36|23.51|23.37|23.57|23.43|23.5|23.36|30
1744258500000|2025-04-10 04:15:00|23.52|23.38|23.46|23.32|23.53|23.39|23.45|23.31|33
1744258800000|2025-04-10 04:20:00|23.47|23.33|23.45|23.31|23.49|23.35|23.42|23.28|39
1744259100000|2025-04-10 04:25:00|23.44|23.3|23.36|23.22|23.45|23.31|23.36|23.22|33
1744259400000|2025-04-10 04:30:00|23.37|23.23|23.35|23.21|23.39|23.25|23.33|23.19|35
1744259700000|2025-04-10 04:35:00|23.34|23.2|23.39|23.25|23.4|23.26|23.33|23.19|16
1744260000000|2025-04-10 04:40:00|23.4|23.26|23.43|23.29|23.46|23.32|23.4|23.26|18
1744260300000|2025-04-10 04:45:00|23.42|23.28|23.51|23.37|23.51|23.37|23.42|23.28|22
1744260600000|2025-04-10 04:50:00|23.52|23.38|23.5|23.36|23.52|23.38|23.47|23.33|28
1744260900000|2025-04-10 04:55:00|23.51|23.37|23.55|23.41|23.55|23.41|23.5|23.36|22
1744261200000|2025-04-10 05:00:00|23.54|23.4|23.5|23.36|23.55|23.41|23.48|23.34|39
1744261500000|2025-04-10 05:05:00|23.49|23.35|23.56|23.42|23.57|23.43|23.48|23.34|24
1744261800000|2025-04-10 05:10:00|23.55|23.41|23.57|23.43|23.59|23.45|23.54|23.4|21
1744262100000|2025-04-10 05:15:00|23.56|23.42|23.6|23.46|23.6|23.46|23.56|23.42|21
1744262400000|2025-04-10 05:20:00|23.59|23.45|23.65|23.51|23.66|23.52|23.56|23.42|35
1744262700000|2025-04-10 05:25:00|23.64|23.5|23.66|23.52|23.68|23.54|23.62|23.48|23
1744263000000|2025-04-10 05:30:00|23.65|23.51|23.63|23.49|23.68|23.54|23.63|23.49|23
1744263300000|2025-04-10 05:35:00|23.64|23.5|23.63|23.49|23.65|23.51|23.61|23.47|27
1744263600000|2025-04-10 05:40:00|23.62|23.48|23.69|23.55|23.69|23.55|23.62|23.48|28
1744263900000|2025-04-10 05:45:00|23.68|23.54|23.64|23.5|23.69|23.55|23.64|23.5|51
1744264200000|2025-04-10 05:50:00|23.63|23.49|23.65|23.51|23.65|23.51|23.61|23.47|35
1744264500000|2025-04-10 05:55:00|23.66|23.52|23.68|23.54|23.69|23.55|23.64|23.5|29
1744264800000|2025-04-10 06:00:00|23.67|23.53|23.68|23.54|23.73|23.59|23.66|23.52|51
1744265100000|2025-04-10 06:05:00|23.69|23.55|23.73|23.59|23.74|23.6|23.68|23.54|21
1744265400000|2025-04-10 06:10:00|23.72|23.58|23.73|23.59|23.75|23.61|23.72|23.58|38
1744265700000|2025-04-10 06:15:00|23.72|23.58|23.75|23.61|23.76|23.62|23.71|23.57|27
1744266000000|2025-04-10 06:20:00|23.74|23.6|23.75|23.61|23.75|23.61|23.7|23.56|24
1744266300000|2025-04-10 06:25:00|23.74|23.6|23.69|23.55|23.75|23.61|23.68|23.54|26
1744266600000|2025-04-10 06:30:00|23.7|23.56|23.65|23.51|23.7|23.56|23.64|23.5|34
1744266900000|2025-04-10 06:35:00|23.66|23.52|23.6|23.46|23.67|23.53|23.6|23.46|35
1744267200000|2025-04-10 06:40:00|23.59|23.45|23.58|23.44|23.6|23.46|23.56|23.42|21
1744267500000|2025-04-10 06:45:00|23.57|23.43|23.61|23.47|23.64|23.5|23.55|23.41|35
1744267800000|2025-04-10 06:50:00|23.62|23.48|23.64|23.5|23.65|23.51|23.61|23.47|41
1744268100000|2025-04-10 06:55:00|23.63|23.49|23.63|23.49|23.66|23.52|23.63|23.49|31
1744268400000|2025-04-10 07:00:00|23.64|23.5|23.67|23.53|23.7|23.56|23.63|23.49|42
1744268700000|2025-04-10 07:05:00|23.66|23.52|23.6|23.46|23.69|23.55|23.59|23.45|49
1744269000000|2025-04-10 07:10:00|23.59|23.45|23.65|23.51|23.69|23.55|23.59|23.45|60
1744269300000|2025-04-10 07:15:00|23.66|23.52|23.66|23.52|23.7|23.56|23.66|23.52|43
1744269600000|2025-04-10 07:20:00|23.67|23.53|23.67|23.53|23.69|23.55|23.65|23.51|41
1744269900000|2025-04-10 07:25:00|23.66|23.52|23.6|23.46|23.68|23.54|23.6|23.46|35
1744270200000|2025-04-10 07:30:00|23.59|23.45|23.37|23.23|23.6|23.46|23.35|23.21|108
1744270500000|2025-04-10 07:35:00|23.36|23.22|23.36|23.22|23.42|23.28|23.32|23.18|67
1744270800000|2025-04-10 07:40:00|23.37|23.23|23.37|23.23|23.39|23.25|23.35|23.21|39
1744271100000|2025-04-10 07:45:00|23.36|23.22|23.47|23.33|23.47|23.33|23.36|23.22|53
1744271400000|2025-04-10 07:50:00|23.46|23.32|23.44|23.3|23.46|23.32|23.39|23.25|39
1744271700000|2025-04-10 07:55:00|23.43|23.29|23.41|23.27|23.43|23.29|23.38|23.24|21
1744272000000|2025-04-10 08:00:00|23.42|23.28|23.35|23.21|23.45|23.31|23.34|23.2|56
1744272300000|2025-04-10 08:05:00|23.34|23.2|23.46|23.32|23.46|23.32|23.33|23.19|31
1744272600000|2025-04-10 08:10:00|23.47|23.33|23.48|23.34|23.52|23.38|23.44|23.3|34
1744272900000|2025-04-10 08:15:00|23.47|23.33|23.42|23.28|23.5|23.36|23.39|23.25|58
1744273200000|2025-04-10 08:20:00|23.41|23.27|23.38|23.24|23.44|23.3|23.38|23.24|48
1744273500000|2025-04-10 08:25:00|23.39|23.25|23.43|23.29|23.44|23.3|23.39|23.25|43
1744273800000|2025-04-10 08:30:00|23.42|23.28|23.36|23.22|23.42|23.28|23.31|23.17|51
1744274100000|2025-04-10 08:35:00|23.37|23.23|23.34|23.2|23.37|23.23|23.33|23.19|48
1744274400000|2025-04-10 08:40:00|23.35|23.21|23.43|23.29|23.44|23.3|23.33|23.19|22
1744274700000|2025-04-10 08:45:00|23.44|23.3|23.41|23.27|23.44|23.3|23.4|23.26|28
1744275000000|2025-04-10 08:50:00|23.42|23.28|23.38|23.24|23.43|23.29|23.36|23.22|28
1744275300000|2025-04-10 08:55:00|23.39|23.25|23.41|23.27|23.42|23.28|23.38|23.24|15
1744275600000|2025-04-10 09:00:00|23.42|23.28|23.38|23.24|23.43|23.29|23.35|23.21|29
1744275900000|2025-04-10 09:05:00|23.39|23.25|23.39|23.25|23.41|23.27|23.37|23.23|55
1744276200000|2025-04-10 09:10:00|23.38|23.24|23.45|23.31|23.46|23.32|23.37|23.23|36
1744276500000|2025-04-10 09:15:00|23.46|23.32|23.57|23.43|23.57|23.43|23.46|23.32|58
1744276800000|2025-04-10 09:20:00|23.58|23.44|23.54|23.4|23.58|23.44|23.54|23.4|55
1744277100000|2025-04-10 09:25:00|23.53|23.39|23.54|23.4|23.56|23.42|23.51|23.37|52
1744277400000|2025-04-10 09:30:00|23.53|23.39|23.61|23.47|23.64|23.5|23.53|23.39|69
1744277700000|2025-04-10 09:35:00|23.6|23.46|23.57|23.43|23.63|23.49|23.56|23.42|43
1744278000000|2025-04-10 09:40:00|23.56|23.42|23.5|23.36|23.58|23.44|23.5|23.36|42
1744278300000|2025-04-10 09:45:00|23.49|23.35|23.5|23.36|23.52|23.38|23.46|23.32|36
1744278600000|2025-04-10 09:50:00|23.51|23.37|23.57|23.43|23.58|23.44|23.51|23.37|35
1744278900000|2025-04-10 09:55:00|23.56|23.42|23.55|23.41|23.58|23.44|23.55|23.41|30
1744279200000|2025-04-10 10:00:00|23.54|23.4|23.57|23.43|23.58|23.44|23.52|23.38|32
1744279500000|2025-04-10 10:05:00|23.56|23.42|23.53|23.39|23.59|23.45|23.51|23.37|50
1744279800000|2025-04-10 10:10:00|23.54|23.4|23.54|23.4|23.59|23.45|23.54|23.4|23
1744280100000|2025-04-10 10:15:00|23.55|23.41|23.5|23.36|23.59|23.45|23.47|23.33|70
1744280400000|2025-04-10 10:20:00|23.49|23.35|23.45|23.31|23.49|23.35|23.43|23.29|29
1744280700000|2025-04-10 10:25:00|23.44|23.3|23.44|23.3|23.45|23.31|23.41|23.27|41
1744281000000|2025-04-10 10:30:00|23.43|23.29|23.4|23.26|23.45|23.31|23.39|23.25|30
1744281300000|2025-04-10 10:35:00|23.41|23.27|23.42|23.28|23.44|23.3|23.39|23.25|38
1744281600000|2025-04-10 10:40:00|23.41|23.27|23.36|23.22|23.42|23.28|23.35|23.21|18
1744281900000|2025-04-10 10:45:00|23.35|23.21|23.38|23.24|23.39|23.25|23.34|23.2|18
1744282200000|2025-04-10 10:50:00|23.37|23.23|23.42|23.28|23.44|23.3|23.37|23.23|50
1744282500000|2025-04-10 10:55:00|23.43|23.29|23.49|23.35|23.49|23.35|23.43|23.29|15
1744282800000|2025-04-10 11:00:00|23.5|23.36|23.44|23.3|23.52|23.38|23.43|23.29|33
1744283100000|2025-04-10 11:05:00|23.43|23.29|23.46|23.32|23.46|23.32|23.43|23.29|20
1744283400000|2025-04-10 11:10:00|23.45|23.31|23.38|23.24|23.47|23.33|23.38|23.24|26
1744283700000|2025-04-10 11:15:00|23.39|23.25|23.36|23.22|23.39|23.25|23.33|23.19|38
1744284000000|2025-04-10 11:20:00|23.37|23.23|23.4|23.26|23.43|23.29|23.37|23.23|40
1744284300000|2025-04-10 11:25:00|23.41|23.27|23.34|23.2|23.41|23.27|23.34|23.2|30
1744284600000|2025-04-10 11:30:00|23.35|23.21|23.4|23.26|23.44|23.3|23.34|23.2|32
1744284900000|2025-04-10 11:35:00|23.41|23.27|23.42|23.28|23.45|23.31|23.4|23.26|28
1744285200000|2025-04-10 11:40:00|23.43|23.29|23.44|23.3|23.45|23.31|23.4|23.26|63
1744285500000|2025-04-10 11:45:00|23.45|23.31|23.4|23.26|23.46|23.32|23.4|23.26|30
1744285800000|2025-04-10 11:50:00|23.39|23.25|23.38|23.24|23.4|23.26|23.35|23.21|26
1744286100000|2025-04-10 11:55:00|23.39|23.25|23.42|23.28|23.44|23.3|23.39|23.25|30
1744286400000|2025-04-10 12:00:00|23.4|23.26|23.46|23.32|23.56|23.42|23.36|23.22|62
1744286700000|2025-04-10 12:05:00|23.45|23.31|23.37|23.23|23.5|23.36|23.35|23.21|76
1744287000000|2025-04-10 12:10:00|23.38|23.24|23.41|23.27|23.42|23.28|23.33|23.19|93
1744287300000|2025-04-10 12:15:00|23.42|23.28|23.46|23.32|23.47|23.33|23.34|23.2|86
1744287600000|2025-04-10 12:20:00|23.48|23.34|23.42|23.28|23.48|23.34|23.41|23.27|91
1744287900000|2025-04-10 12:25:00|23.43|23.29|23.67|23.53|23.68|23.54|23.41|23.27|147
1744288200000|2025-04-10 12:30:00|23.68|23.54|23.57|23.43|23.82|23.68|23.51|23.37|367
1744288500000|2025-04-10 12:35:00|23.56|23.42|23.63|23.49|23.65|23.51|23.47|23.33|185
1744288800000|2025-04-10 12:40:00|23.62|23.48|23.57|23.43|23.62|23.48|23.52|23.38|143
1744289100000|2025-04-10 12:45:00|23.56|23.42|23.42|23.28|23.58|23.44|23.41|23.27|125
1744289400000|2025-04-10 12:50:00|23.43|23.29|23.44|23.3|23.44|23.3|23.33|23.19|119
1744289700000|2025-04-10 12:55:00|23.43|23.29|23.43|23.29|23.46|23.32|23.39|23.25|84
1744290000000|2025-04-10 13:00:00|23.44|23.3|23.41|23.27|23.48|23.34|23.4|23.26|78
1744290300000|2025-04-10 13:05:00|23.4|23.26|23.38|23.24|23.41|23.27|23.34|23.2|71
1744290600000|2025-04-10 13:10:00|23.37|23.23|23.39|23.25|23.46|23.32|23.37|23.23|62
1744290900000|2025-04-10 13:15:00|23.38|23.24|23.55|23.41|23.55|23.41|23.36|23.22|64
1744291200000|2025-04-10 13:20:00|23.56|23.42|23.56|23.42|23.6|23.46|23.55|23.41|52
1744291500000|2025-04-10 13:25:00|23.57|23.43|23.53|23.39|23.6|23.46|23.52|23.38|39
1744291800000|2025-04-10 13:30:00|23.52|23.38|23.43|23.29|23.61|23.47|23.39|23.25|203
1744292100000|2025-04-10 13:35:00|23.44|23.3|23.36|23.22|23.46|23.32|23.27|23.13|185
1744292400000|2025-04-10 13:40:00|23.37|23.23|23.21|23.07|23.37|23.23|23.17|23.03|165
1744292700000|2025-04-10 13:45:00|23.19|23.05|23.41|23.27|23.44|23.3|23.19|23.05|166
1744293000000|2025-04-10 13:50:00|23.4|23.26|23.41|23.27|23.51|23.37|23.38|23.24|135
1744293300000|2025-04-10 13:55:00|23.43|23.29|23.37|23.23|23.44|23.3|23.36|23.22|76
1744293600000|2025-04-10 14:00:00|23.39|23.25|23.44|23.3|23.47|23.33|23.3|23.16|127
1744293900000|2025-04-10 14:05:00|23.43|23.29|23.41|23.27|23.49|23.35|23.37|23.23|117
1744294200000|2025-04-10 14:10:00|23.42|23.28|23.42|23.28|23.43|23.29|23.33|23.19|120
1744294500000|2025-04-10 14:15:00|23.43|23.29|23.5|23.36|23.53|23.39|23.42|23.28|115
1744294800000|2025-04-10 14:20:00|23.51|23.37|23.63|23.49|23.64|23.5|23.5|23.36|98
1744295100000|2025-04-10 14:25:00|23.62|23.48|23.57|23.43|23.64|23.5|23.57|23.43|82
1744295400000|2025-04-10 14:30:00|23.58|23.44|23.69|23.55|23.7|23.56|23.57|23.43|64
1744295700000|2025-04-10 14:35:00|23.68|23.54|23.65|23.51|23.74|23.6|23.63|23.49|75
1744296000000|2025-04-10 14:40:00|23.66|23.52|23.62|23.48|23.72|23.58|23.58|23.44|83
1744296300000|2025-04-10 14:45:00|23.63|23.49|23.54|23.4|23.64|23.5|23.52|23.38|80
1744296600000|2025-04-10 14:50:00|23.53|23.39|23.52|23.38|23.55|23.41|23.49|23.35|66
1744296900000|2025-04-10 14:55:00|23.53|23.39|23.41|23.27|23.53|23.39|23.37|23.23|49
1744297200000|2025-04-10 15:00:00|23.4|23.26|23.35|23.21|23.45|23.31|23.34|23.2|79
1744297500000|2025-04-10 15:05:00|23.34|23.2|23.36|23.22|23.39|23.25|23.31|23.17|94
1744297800000|2025-04-10 15:10:00|23.35|23.21|23.2|23.06|23.36|23.22|23.2|23.06|65
1744298100000|2025-04-10 15:15:00|23.21|23.07|23.21|23.07|23.22|23.08|23.14|23|84
1744298400000|2025-04-10 15:20:00|23.2|23.06|23.08|22.94|23.2|23.06|23.06|22.92|88
1744298700000|2025-04-10 15:25:00|23.07|22.93|23|22.86|23.1|22.96|23|22.86|96
1744299000000|2025-04-10 15:30:00|23.01|22.87|22.93|22.79|23.03|22.89|22.91|22.77|105
1744299300000|2025-04-10 15:35:00|22.95|22.81|22.74|22.6|22.95|22.81|22.74|22.6|122
1744299600000|2025-04-10 15:40:00|22.75|22.61|22.71|22.57|22.85|22.71|22.7|22.56|208
1744299900000|2025-04-10 15:45:00|22.72|22.58|22.6|22.46|22.77|22.63|22.6|22.46|138
1744300200000|2025-04-10 15:50:00|22.61|22.47|22.82|22.68|22.82|22.68|22.58|22.44|146
1744300500000|2025-04-10 15:55:00|22.83|22.69|22.57|22.43|22.83|22.69|22.54|22.4|134
1744300800000|2025-04-10 16:00:00|22.56|22.42|22.62|22.48|22.67|22.53|22.49|22.35|182
1744301100000|2025-04-10 16:05:00|22.61|22.47|22.76|22.62|22.78|22.64|22.54|22.4|129
1744301400000|2025-04-10 16:10:00|22.75|22.61|22.73|22.59|22.79|22.65|22.68|22.54|139
1744301700000|2025-04-10 16:15:00|22.72|22.58|22.67|22.53|22.73|22.59|22.62|22.48|151
1744302000000|2025-04-10 16:20:00|22.66|22.52|22.66|22.52|22.69|22.55|22.55|22.41|144
1744302300000|2025-04-10 16:25:00|22.67|22.53|22.57|22.43|22.67|22.53|22.53|22.39|112
1744302600000|2025-04-10 16:30:00|22.56|22.42|22.76|22.62|22.76|22.62|22.56|22.42|108
1744302900000|2025-04-10 16:35:00|22.77|22.63|22.78|22.64|22.82|22.68|22.7|22.56|68
1744303200000|2025-04-10 16:40:00|22.77|22.63|22.71|22.57|22.77|22.63|22.68|22.54|60
1744303500000|2025-04-10 16:45:00|22.72|22.58|22.78|22.64|22.79|22.65|22.63|22.49|70
1744303800000|2025-04-10 16:50:00|22.77|22.63|22.78|22.64|22.86|22.72|22.74|22.6|89
1744304100000|2025-04-10 16:55:00|22.79|22.65|22.86|22.72|22.86|22.72|22.75|22.61|50
1744304400000|2025-04-10 17:00:00|22.87|22.73|22.79|22.65|22.96|22.82|22.78|22.64|115
1744304700000|2025-04-10 17:05:00|22.78|22.64|22.71|22.57|22.78|22.64|22.67|22.53|102
1744305000000|2025-04-10 17:10:00|22.7|22.56|22.7|22.56|22.72|22.58|22.65|22.51|73
1744305300000|2025-04-10 17:15:00|22.71|22.57|22.74|22.6|22.77|22.63|22.64|22.5|78
1744305600000|2025-04-10 17:20:00|22.75|22.61|22.7|22.56|22.77|22.63|22.64|22.5|80
1744305900000|2025-04-10 17:25:00|22.71|22.57|22.68|22.54|22.76|22.62|22.65|22.51|66
1744306200000|2025-04-10 17:30:00|22.67|22.53|22.63|22.49|22.7|22.56|22.62|22.48|78
1744306500000|2025-04-10 17:35:00|22.62|22.48|22.64|22.5|22.71|22.57|22.6|22.46|98
1744306800000|2025-04-10 17:40:00|22.65|22.51|22.72|22.58|22.72|22.58|22.6|22.46|76
1744307100000|2025-04-10 17:45:00|22.73|22.59|22.69|22.55|22.75|22.61|22.67|22.53|71
1744307400000|2025-04-10 17:50:00|22.7|22.56|22.67|22.53|22.72|22.58|22.59|22.45|107
1744307700000|2025-04-10 17:55:00|22.68|22.54|22.67|22.53|22.72|22.58|22.65|22.51|68
1744308000000|2025-04-10 18:00:00|22.66|22.52|22.72|22.58|22.76|22.62|22.64|22.5|85
1744308300000|2025-04-10 18:05:00|22.71|22.57|22.68|22.54|22.78|22.64|22.67|22.53|90
1744308600000|2025-04-10 18:10:00|22.69|22.55|22.65|22.51|22.73|22.59|22.65|22.51|59
1744308900000|2025-04-10 18:15:00|22.64|22.5|22.68|22.54|22.71|22.57|22.63|22.49|65
1744309200000|2025-04-10 18:20:00|22.69|22.55|22.71|22.57|22.75|22.61|22.68|22.54|49
1744309500000|2025-04-10 18:25:00|22.7|22.56|22.77|22.63|22.79|22.65|22.68|22.54|86
1744309800000|2025-04-10 18:30:00|22.78|22.64|22.74|22.6|22.85|22.71|22.74|22.6|74
1744310100000|2025-04-10 18:35:00|22.75|22.61|22.76|22.62|22.79|22.65|22.72|22.58|56
1744310400000|2025-04-10 18:40:00|22.77|22.63|22.79|22.65|22.81|22.67|22.74|22.6|51
1744310700000|2025-04-10 18:45:00|22.78|22.64|22.75|22.61|22.79|22.65|22.72|22.58|62
1744311000000|2025-04-10 18:50:00|22.74|22.6|22.73|22.59|22.78|22.64|22.72|22.58|56
1744311300000|2025-04-10 18:55:00|22.72|22.58|22.84|22.7|22.85|22.71|22.71|22.57|45
1744311600000|2025-04-10 19:00:00|22.83|22.69|22.87|22.73|22.92|22.78|22.82|22.68|51
1744311900000|2025-04-10 19:05:00|22.86|22.72|22.82|22.68|22.88|22.74|22.81|22.67|45
1744312200000|2025-04-10 19:10:00|22.83|22.69|22.82|22.68|22.86|22.72|22.8|22.66|58
1744312500000|2025-04-10 19:15:00|22.83|22.69|22.86|22.72|22.88|22.74|22.8|22.66|41
1744312800000|2025-04-10 19:20:00|22.87|22.73|22.76|22.62|22.87|22.73|22.75|22.61|42
1744313100000|2025-04-10 19:25:00|22.75|22.61|22.73|22.59|22.83|22.69|22.73|22.59|30
1744313400000|2025-04-10 19:30:00|22.74|22.6|22.78|22.64|22.79|22.65|22.73|22.59|39
1744313700000|2025-04-10 19:35:00|22.77|22.63|22.77|22.63|22.81|22.67|22.74|22.6|35
1744314000000|2025-04-10 19:40:00|22.78|22.64|22.73|22.59|22.8|22.66|22.72|22.58|58
1744314300000|2025-04-10 19:45:00|22.74|22.6|22.79|22.65|22.79|22.65|22.73|22.59|70
1744314600000|2025-04-10 19:50:00|22.78|22.64|22.89|22.75|22.91|22.77|22.77|22.63|51
1744314900000|2025-04-10 19:55:00|22.88|22.74|22.84|22.7|22.97|22.83|22.83|22.69|49
1744315200000|2025-04-10 20:00:00|22.85|22.71|22.87|22.73|22.92|22.78|22.84|22.7|45
1744315500000|2025-04-10 20:05:00|22.88|22.74|22.94|22.8|22.94|22.8|22.88|22.74|27
1744315800000|2025-04-10 20:10:00|22.95|22.81|22.88|22.74|22.95|22.81|22.86|22.72|20
1744316100000|2025-04-10 20:15:00|22.87|22.73|22.88|22.74|22.89|22.75|22.84|22.7|32
1744316400000|2025-04-10 20:20:00|22.87|22.73|22.9|22.76|22.92|22.78|22.85|22.71|20
1744316700000|2025-04-10 20:25:00|22.89|22.75|22.89|22.75|22.91|22.77|22.86|22.72|17
1744317000000|2025-04-10 20:30:00|22.9|22.76|22.94|22.8|22.96|22.82|22.89|22.75|27
1744317300000|2025-04-10 20:35:00|22.95|22.81|23.01|22.87|23.03|22.89|22.95|22.81|25
1744317600000|2025-04-10 20:40:00|23.02|22.88|23.01|22.87|23.03|22.89|23|22.86|20
1744317900000|2025-04-10 20:45:00|23|22.86|23.02|22.88|23.03|22.89|22.98|22.84|21
1744318200000|2025-04-10 20:50:00|23.03|22.89|23.07|22.93|23.09|22.95|23.02|22.88|29
1744318500000|2025-04-10 20:55:00|23.08|22.94|23.06|22.92|23.08|22.94|23|22.86|41
1744318800000|2025-04-10 21:00:00|23.07|22.93|23.06|22.92|23.08|22.94|23.02|22.88|32
1744319100000|2025-04-10 21:05:00|23.05|22.91|23.14|23|23.14|23|23.05|22.91|18
1744319400000|2025-04-10 21:10:00|23.15|23.01|23.08|22.94|23.15|23.01|23.06|22.92|36
1744319700000|2025-04-10 21:15:00|23.09|22.95|23.05|22.91|23.09|22.95|23.03|22.89|37
1744320000000|2025-04-10 21:20:00|23.04|22.9|22.98|22.84|23.05|22.91|22.97|22.83|21
1744320300000|2025-04-10 21:25:00|22.97|22.83|23|22.86|23|22.86|22.95|22.81|28
1744320600000|2025-04-10 21:30:00|23.01|22.87|23.01|22.87|23.06|22.92|23|22.86|27
1744320900000|2025-04-10 21:35:00|23|22.86|23.03|22.89|23.03|22.89|22.97|22.83|18
1744321200000|2025-04-10 21:40:00|23.02|22.88|23.07|22.93|23.08|22.94|23.01|22.87|28
1744321500000|2025-04-10 21:45:00|23.08|22.94|23.07|22.93|23.09|22.95|23.06|22.92|12
1744321800000|2025-04-10 21:50:00|23.06|22.92|22.95|22.81|23.06|22.92|22.95|22.81|30
1744322100000|2025-04-10 21:55:00|22.94|22.8|22.96|22.82|22.96|22.82|22.88|22.74|27
1744322400000|2025-04-10 22:00:00|22.97|22.83|23.04|22.9|23.04|22.9|22.92|22.78|40
1744322700000|2025-04-10 22:05:00|23.05|22.91|23.07|22.93|23.07|22.93|22.99|22.85|39
1744323000000|2025-04-10 22:10:00|23.08|22.94|23.06|22.92|23.11|22.97|23.06|22.92|27
1744323300000|2025-04-10 22:15:00|23.05|22.91|23.08|22.94|23.12|22.98|23.05|22.91|34
1744323600000|2025-04-10 22:20:00|23.09|22.95|23.07|22.93|23.11|22.97|23.07|22.93|27
1744323900000|2025-04-10 22:25:00|23.06|22.92|23.07|22.93|23.08|22.94|23.04|22.9|24
1744324200000|2025-04-10 22:30:00|23.08|22.94|23.12|22.98|23.14|23|23.08|22.94|19
1744324500000|2025-04-10 22:35:00|23.13|22.99|23.12|22.98|23.16|23.02|23.1|22.96|32
1744324800000|2025-04-10 22:40:00|23.11|22.97|23.15|23.01|23.15|23.01|23.11|22.97|23
1744325100000|2025-04-10 22:45:00|23.14|23|23.09|22.95|23.15|23.01|23.09|22.95|40
1744325400000|2025-04-10 22:50:00|23.1|22.96|23.08|22.94|23.1|22.96|23.06|22.92|14
1744325700000|2025-04-10 22:55:00|23.09|22.95|23.08|22.94|23.1|22.96|23.07|22.93|18
1744326000000|2025-04-10 23:00:00|23.09|22.95|23.1|22.96|23.1|22.96|23.06|22.92|35
1744326300000|2025-04-10 23:05:00|23.11|22.97|23.07|22.93|23.12|22.98|23.03|22.89|26
1744326600000|2025-04-10 23:10:00|23.06|22.92|22.99|22.85|23.06|22.92|22.98|22.84|38
1744326900000|2025-04-10 23:15:00|23|22.86|22.99|22.85|23|22.86|22.97|22.83|26
1744327200000|2025-04-10 23:20:00|23|22.86|22.95|22.81|23.04|22.9|22.95|22.81|36
1744327500000|2025-04-10 23:25:00|22.96|22.82|22.93|22.79|22.97|22.83|22.9|22.76|58
1744327800000|2025-04-10 23:30:00|22.92|22.78|23.02|22.88|23.03|22.89|22.92|22.78|19
1744328100000|2025-04-10 23:35:00|23.01|22.87|23.09|22.95|23.09|22.95|23.01|22.87|21
1744328400000|2025-04-10 23:40:00|23.08|22.94|23.09|22.95|23.1|22.96|23.07|22.93|10
1744328700000|2025-04-10 23:45:00|23.08|22.94|23.13|22.99|23.14|23|23.07|22.93|28
1744329000000|2025-04-10 23:50:00|23.14|23|23.1|22.96|23.14|23|23.09|22.95|27
1744329300000|2025-04-10 23:55:00|23.09|22.95|23.07|22.93|23.09|22.95|23.06|22.92|43
1744329600000|2025-04-11 00:00:00|23.09|22.95|23.08|22.94|23.09|22.95|23.02|22.88|62
1744329900000|2025-04-11 00:05:00|23.07|22.93|23.13|22.99|23.14|23|23.02|22.88|101
1744330200000|2025-04-11 00:10:00|23.14|23|23.18|23.04|23.2|23.06|23.14|23|39
1744330500000|2025-04-11 00:15:00|23.19|23.05|23.1|22.96|23.2|23.06|23.1|22.96|50
1744330800000|2025-04-11 00:20:00|23.11|22.97|23.14|23|23.16|23.02|23.06|22.92|58
1744331100000|2025-04-11 00:25:00|23.13|22.99|23.07|22.93|23.14|23|23.07|22.93|51
1744331400000|2025-04-11 00:30:00|23.06|22.92|23.13|22.99|23.13|22.99|23.02|22.88|51
1744331700000|2025-04-11 00:35:00|23.14|23|23.08|22.94|23.15|23.01|23.08|22.94|45
1744332000000|2025-04-11 00:40:00|23.09|22.95|23.1|22.96|23.16|23.02|23.08|22.94|40
1744332300000|2025-04-11 00:45:00|23.11|22.97|23.11|22.97|23.17|23.03|23.08|22.94|67
1744332600000|2025-04-11 00:50:00|23.1|22.96|23.09|22.95|23.1|22.96|23.07|22.93|38
1744332900000|2025-04-11 00:55:00|23.08|22.94|22.99|22.85|23.09|22.95|22.98|22.84|64
1744333200000|2025-04-11 01:00:00|22.98|22.84|23.04|22.9|23.05|22.91|22.97|22.83|31
1744333500000|2025-04-11 01:05:00|23.05|22.91|23.13|22.99|23.15|23.01|23.04|22.9|35
1744333800000|2025-04-11 01:10:00|23.14|23|23.23|23.09|23.23|23.09|23.14|23|28
1744334100000|2025-04-11 01:15:00|23.24|23.1|23.33|23.19|23.33|23.19|23.24|23.1|42
1744334400000|2025-04-11 01:20:00|23.32|23.18|23.26|23.12|23.33|23.19|23.24|23.1|37
1744334700000|2025-04-11 01:25:00|23.25|23.11|23.22|23.08|23.26|23.12|23.22|23.08|14
1744335000000|2025-04-11 01:30:00|23.23|23.09|23.29|23.15|23.34|23.2|23.21|23.07|75
1744335300000|2025-04-11 01:35:00|23.28|23.14|23.24|23.1|23.32|23.18|23.24|23.1|55
1744335600000|2025-04-11 01:40:00|23.25|23.11|23.2|23.06|23.25|23.11|23.18|23.04|34
1744335900000|2025-04-11 01:45:00|23.21|23.07|23.24|23.1|23.27|23.13|23.17|23.03|56
1744336200000|2025-04-11 01:50:00|23.23|23.09|23.27|23.13|23.35|23.21|23.23|23.09|70
1744336500000|2025-04-11 01:55:00|23.26|23.12|23.32|23.18|23.33|23.19|23.25|23.11|29
1744336800000|2025-04-11 02:00:00|23.33|23.19|23.24|23.1|23.33|23.19|23.24|23.1|28
1744337100000|2025-04-11 02:05:00|23.23|23.09|23.29|23.15|23.3|23.16|23.23|23.09|23
1744337400000|2025-04-11 02:10:00|23.3|23.16|23.25|23.11|23.31|23.17|23.24|23.1|34
1744337700000|2025-04-11 02:15:00|23.26|23.12|23.3|23.16|23.3|23.16|23.21|23.07|31
1744338000000|2025-04-11 02:20:00|23.31|23.17|23.34|23.2|23.34|23.2|23.27|23.13|28
1744338300000|2025-04-11 02:25:00|23.33|23.19|23.35|23.21|23.41|23.27|23.32|23.18|36
1744338600000|2025-04-11 02:30:00|23.36|23.22|23.39|23.25|23.41|23.27|23.36|23.22|31
1744338900000|2025-04-11 02:35:00|23.38|23.24|23.3|23.16|23.39|23.25|23.3|23.16|35
1744339200000|2025-04-11 02:40:00|23.29|23.15|23.27|23.13|23.3|23.16|23.26|23.12|24
1744339500000|2025-04-11 02:45:00|23.28|23.14|23.25|23.11|23.3|23.16|23.24|23.1|22
1744339800000|2025-04-11 02:50:00|23.26|23.12|23.21|23.07|23.27|23.13|23.21|23.07|16
1744340100000|2025-04-11 02:55:00|23.2|23.06|23.2|23.06|23.22|23.08|23.18|23.04|28
1744340400000|2025-04-11 03:00:00|23.19|23.05|23.22|23.08|23.27|23.13|23.19|23.05|38
1744340700000|2025-04-11 03:05:00|23.23|23.09|23.16|23.02|23.27|23.13|23.14|23|35
1744341000000|2025-04-11 03:10:00|23.15|23.01|23.2|23.06|23.21|23.07|23.15|23.01|30
1744341300000|2025-04-11 03:15:00|23.21|23.07|23.24|23.1|23.25|23.11|23.14|23|38
1744341600000|2025-04-11 03:20:00|23.23|23.09|23.22|23.08|23.24|23.1|23.17|23.03|32
1744341900000|2025-04-11 03:25:00|23.24|23.1|23.23|23.09|23.24|23.1|23.22|23.08|16
1744342200000|2025-04-11 03:30:00|23.24|23.1|23.22|23.08|23.27|23.13|23.21|23.07|21
1744342500000|2025-04-11 03:35:00|23.23|23.09|23.27|23.13|23.27|23.13|23.22|23.08|17
1744342800000|2025-04-11 03:40:00|23.28|23.14|23.32|23.18|23.34|23.2|23.28|23.14|26
1744343100000|2025-04-11 03:45:00|23.31|23.17|23.29|23.15|23.31|23.17|23.28|23.14|17
1744343400000|2025-04-11 03:50:00|23.3|23.16|23.29|23.15|23.3|23.16|23.29|23.15|14
1744343700000|2025-04-11 03:55:00|23.3|23.16|23.31|23.17|23.31|23.17|23.27|23.13|16
1744344000000|2025-04-11 04:00:00|23.3|23.16|23.29|23.15|23.32|23.18|23.28|23.14|20
1744344300000|2025-04-11 04:05:00|23.3|23.16|23.3|23.16|23.33|23.19|23.28|23.14|27
1744344600000|2025-04-11 04:10:00|23.31|23.17|23.39|23.25|23.39|23.25|23.31|23.17|19
1744344900000|2025-04-11 04:15:00|23.4|23.26|23.35|23.21|23.42|23.28|23.35|23.21|34
1744345200000|2025-04-11 04:20:00|23.36|23.22|23.34|23.2|23.36|23.22|23.32|23.18|17
1744345500000|2025-04-11 04:25:00|23.35|23.21|23.35|23.21|23.39|23.25|23.34|23.2|26
1744345800000|2025-04-11 04:30:00|23.36|23.22|23.38|23.24|23.4|23.26|23.35|23.21|25
1744346100000|2025-04-11 04:35:00|23.37|23.23|23.37|23.23|23.41|23.27|23.33|23.19|33
1744346400000|2025-04-11 04:40:00|23.36|23.22|23.37|23.23|23.39|23.25|23.34|23.2|17
1744346700000|2025-04-11 04:45:00|23.38|23.24|23.37|23.23|23.39|23.25|23.35|23.21|14
1744347000000|2025-04-11 04:50:00|23.38|23.24|23.37|23.23|23.38|23.24|23.35|23.21|12
1744347300000|2025-04-11 04:55:00|23.38|23.24|23.34|23.2|23.41|23.27|23.34|23.2|21
1744347600000|2025-04-11 05:00:00|23.35|23.21|23.33|23.19|23.36|23.22|23.32|23.18|23
1744347900000|2025-04-11 05:05:00|23.32|23.18|23.3|23.16|23.32|23.18|23.29|23.15|13
1744348200000|2025-04-11 05:10:00|23.31|23.17|23.31|23.17|23.33|23.19|23.3|23.16|21
1744348500000|2025-04-11 05:15:00|23.32|23.18|23.32|23.18|23.33|23.19|23.31|23.17|11
1744348800000|2025-04-11 05:20:00|23.33|23.19|23.35|23.21|23.36|23.22|23.3|23.16|29
1744349100000|2025-04-11 05:25:00|23.36|23.22|23.41|23.27|23.42|23.28|23.35|23.21|26
1744349400000|2025-04-11 05:30:00|23.42|23.28|23.38|23.24|23.45|23.31|23.38|23.24|23
1744349700000|2025-04-11 05:35:00|23.37|23.23|23.39|23.25|23.41|23.27|23.37|23.23|23
1744350000000|2025-04-11 05:40:00|23.4|23.26|23.4|23.26|23.42|23.28|23.39|23.25|19
1744350300000|2025-04-11 05:45:00|23.41|23.27|23.37|23.23|23.43|23.29|23.35|23.21|19
1744350600000|2025-04-11 05:50:00|23.36|23.22|23.42|23.28|23.42|23.28|23.36|23.22|17
1744350900000|2025-04-11 05:55:00|23.43|23.29|23.41|23.27|23.44|23.3|23.4|23.26|15
1744351200000|2025-04-11 06:00:00|23.42|23.28|23.51|23.37|23.51|23.37|23.42|23.28|39
1744351500000|2025-04-11 06:05:00|23.52|23.38|23.57|23.43|23.58|23.44|23.51|23.37|28
1744351800000|2025-04-11 06:10:00|23.58|23.44|23.62|23.48|23.64|23.5|23.57|23.43|37
1744352100000|2025-04-11 06:15:00|23.61|23.47|23.58|23.44|23.62|23.48|23.57|23.43|22
1744352400000|2025-04-11 06:20:00|23.59|23.45|23.54|23.4|23.61|23.47|23.54|23.4|22
1744352700000|2025-04-11 06:25:00|23.55|23.41|23.54|23.4|23.57|23.43|23.54|23.4|10
1744353000000|2025-04-11 06:30:00|23.55|23.41|23.58|23.44|23.6|23.46|23.55|23.41|18
1744353300000|2025-04-11 06:35:00|23.59|23.45|23.6|23.46|23.61|23.47|23.57|23.43|8
1744353600000|2025-04-11 06:40:00|23.61|23.47|23.57|23.43|23.61|23.47|23.56|23.42|19
1744353900000|2025-04-11 06:45:00|23.58|23.44|23.6|23.46|23.62|23.48|23.57|23.43|21
1744354200000|2025-04-11 06:50:00|23.59|23.45|23.57|23.43|23.59|23.45|23.56|23.42|15
1744354500000|2025-04-11 06:55:00|23.58|23.44|23.58|23.44|23.59|23.45|23.57|23.43|7
1744354800000|2025-04-11 07:00:00|23.57|23.43|23.59|23.45|23.62|23.48|23.57|23.43|25
1744355100000|2025-04-11 07:05:00|23.6|23.46|23.54|23.4|23.6|23.46|23.54|23.4|11
1744355400000|2025-04-11 07:10:00|23.55|23.41|23.58|23.44|23.59|23.45|23.54|23.4|14
1744355700000|2025-04-11 07:15:00|23.59|23.45|23.58|23.44|23.63|23.49|23.58|23.44|34
1744356000000|2025-04-11 07:20:00|23.59|23.45|23.54|23.4|23.59|23.45|23.54|23.4|18
1744356300000|2025-04-11 07:25:00|23.55|23.41|23.52|23.38|23.56|23.42|23.5|23.36|20
1744356600000|2025-04-11 07:30:00|23.53|23.39|23.59|23.45|23.59|23.45|23.51|23.37|29
1744356900000|2025-04-11 07:35:00|23.6|23.46|23.62|23.48|23.63|23.49|23.59|23.45|13
1744357200000|2025-04-11 07:40:00|23.63|23.49|23.62|23.48|23.64|23.5|23.62|23.48|14
1744357500000|2025-04-11 07:45:00|23.63|23.49|23.71|23.57|23.71|23.57|23.63|23.49|33
1744357800000|2025-04-11 07:50:00|23.7|23.56|23.7|23.56|23.74|23.6|23.69|23.55|29
1744358100000|2025-04-11 07:55:00|23.71|23.57|23.68|23.54|23.72|23.58|23.67|23.53|16
1744358400000|2025-04-11 08:00:00|23.69|23.55|23.66|23.52|23.7|23.56|23.56|23.42|90
1744358700000|2025-04-11 08:05:00|23.67|23.53|23.81|23.67|23.84|23.7|23.66|23.52|116
1744359000000|2025-04-11 08:10:00|23.82|23.68|23.7|23.56|23.83|23.69|23.69|23.55|75
1744359300000|2025-04-11 08:15:00|23.69|23.55|23.61|23.47|23.7|23.56|23.61|23.47|35
1744359600000|2025-04-11 08:20:00|23.62|23.48|23.62|23.48|23.63|23.49|23.57|23.43|37
1744359900000|2025-04-11 08:25:00|23.61|23.47|23.66|23.52|23.67|23.53|23.61|23.47|24
1744360200000|2025-04-11 08:30:00|23.65|23.51|23.63|23.49|23.7|23.56|23.62|23.48|37
1744360500000|2025-04-11 08:35:00|23.64|23.5|23.79|23.65|23.84|23.7|23.64|23.5|56
1744360800000|2025-04-11 08:40:00|23.78|23.64|23.71|23.57|23.79|23.65|23.68|23.54|32
1744361100000|2025-04-11 08:45:00|23.72|23.58|23.68|23.54|23.75|23.61|23.66|23.52|39
1744361400000|2025-04-11 08:50:00|23.69|23.55|23.68|23.54|23.72|23.58|23.66|23.52|36
1744361700000|2025-04-11 08:55:00|23.67|23.53|23.7|23.56|23.7|23.56|23.66|23.52|28
1744362000000|2025-04-11 09:00:00|23.71|23.57|23.71|23.57|23.75|23.61|23.69|23.55|23
1744362300000|2025-04-11 09:05:00|23.7|23.56|23.68|23.54|23.72|23.58|23.67|23.53|37
1744362600000|2025-04-11 09:10:00|23.67|23.53|23.65|23.51|23.67|23.53|23.62|23.48|31
1744362900000|2025-04-11 09:15:00|23.66|23.52|23.65|23.51|23.67|23.53|23.64|23.5|32
1744363200000|2025-04-11 09:20:00|23.66|23.52|23.66|23.52|23.69|23.55|23.64|23.5|37
1744363500000|2025-04-11 09:25:00|23.67|23.53|23.74|23.6|23.75|23.61|23.67|23.53|62
1744363800000|2025-04-11 09:30:00|23.75|23.61|23.8|23.66|23.8|23.66|23.72|23.58|41
1744364100000|2025-04-11 09:35:00|23.81|23.67|23.83|23.69|23.84|23.7|23.78|23.64|33
1744364400000|2025-04-11 09:40:00|23.84|23.7|23.82|23.68|23.84|23.7|23.78|23.64|25
1744364700000|2025-04-11 09:45:00|23.81|23.67|23.75|23.61|23.83|23.69|23.75|23.61|39
1744365000000|2025-04-11 09:50:00|23.74|23.6|23.81|23.67|23.81|23.67|23.73|23.59|26
1744365300000|2025-04-11 09:55:00|23.82|23.68|23.79|23.65|23.82|23.68|23.78|23.64|14
1744365600000|2025-04-11 10:00:00|23.8|23.66|23.73|23.59|23.83|23.69|23.7|23.56|46
1744365900000|2025-04-11 10:05:00|23.72|23.58|23.7|23.56|23.75|23.61|23.7|23.56|34
1744366200000|2025-04-11 10:10:00|23.69|23.55|23.67|23.53|23.7|23.56|23.64|23.5|41
1744366500000|2025-04-11 10:15:00|23.66|23.52|23.75|23.61|23.76|23.62|23.66|23.52|36
1744366800000|2025-04-11 10:20:00|23.74|23.6|23.73|23.59|23.77|23.63|23.72|23.58|46
1744367100000|2025-04-11 10:25:00|23.72|23.58|23.75|23.61|23.78|23.64|23.71|23.57|32
1744367400000|2025-04-11 10:30:00|23.76|23.62|23.82|23.68|23.83|23.69|23.72|23.58|35
1744367700000|2025-04-11 10:35:00|23.83|23.69|23.74|23.6|23.83|23.69|23.73|23.59|22
1744368000000|2025-04-11 10:40:00|23.75|23.61|23.7|23.56|23.76|23.62|23.69|23.55|22
1744368300000|2025-04-11 10:45:00|23.71|23.57|23.67|23.53|23.72|23.58|23.67|23.53|29
1744368600000|2025-04-11 10:50:00|23.68|23.54|23.7|23.56|23.7|23.56|23.64|23.5|29
1744368900000|2025-04-11 10:55:00|23.69|23.55|23.69|23.55|23.72|23.58|23.68|23.54|23
1744369200000|2025-04-11 11:00:00|23.68|23.54|23.71|23.57|23.72|23.58|23.67|23.53|38
1744369500000|2025-04-11 11:05:00|23.72|23.58|23.75|23.61|23.76|23.62|23.69|23.55|28
1744369800000|2025-04-11 11:10:00|23.76|23.62|23.63|23.49|23.77|23.63|23.63|23.49|38
1744370100000|2025-04-11 11:15:00|23.62|23.48|23.62|23.48|23.63|23.49|23.61|23.47|17
1744370400000|2025-04-11 11:20:00|23.63|23.49|23.61|23.47|23.64|23.5|23.61|23.47|21
1744370700000|2025-04-11 11:25:00|23.6|23.46|23.59|23.45|23.61|23.47|23.57|23.43|50
1744371000000|2025-04-11 11:30:00|23.6|23.46|23.59|23.45|23.62|23.48|23.55|23.41|40
1744371300000|2025-04-11 11:35:00|23.58|23.44|23.53|23.39|23.6|23.46|23.53|23.39|34
1744371600000|2025-04-11 11:40:00|23.54|23.4|23.58|23.44|23.59|23.45|23.53|23.39|15
1744371900000|2025-04-11 11:45:00|23.59|23.45|23.53|23.39|23.59|23.45|23.51|23.37|21
1744372200000|2025-04-11 11:50:00|23.52|23.38|23.5|23.36|23.52|23.38|23.49|23.35|15
1744372500000|2025-04-11 11:55:00|23.49|23.35|23.5|23.36|23.53|23.39|23.49|23.35|36
1744372800000|2025-04-11 12:00:00|23.51|23.37|23.55|23.41|23.55|23.41|23.48|23.34|41
1744373100000|2025-04-11 12:05:00|23.56|23.42|23.45|23.31|23.57|23.43|23.45|23.31|28
1744373400000|2025-04-11 12:10:00|23.46|23.32|23.48|23.34|23.48|23.34|23.43|23.29|29
1744373700000|2025-04-11 12:15:00|23.49|23.35|23.49|23.35|23.52|23.38|23.47|23.33|29
1744374000000|2025-04-11 12:20:00|23.5|23.36|23.48|23.34|23.52|23.38|23.46|23.32|31
1744374300000|2025-04-11 12:25:00|23.47|23.33|23.49|23.35|23.51|23.37|23.47|23.33|23
1744374600000|2025-04-11 12:30:00|23.5|23.36|23.54|23.4|23.64|23.5|23.5|23.36|85
1744374900000|2025-04-11 12:35:00|23.55|23.41|23.52|23.38|23.6|23.46|23.52|23.38|42
1744375200000|2025-04-11 12:40:00|23.51|23.37|23.51|23.37|23.51|23.37|23.47|23.33|37
1744375500000|2025-04-11 12:45:00|23.5|23.36|23.43|23.29|23.52|23.38|23.4|23.26|53
1744375800000|2025-04-11 12:50:00|23.42|23.28|23.41|23.27|23.45|23.31|23.41|23.27|42
1744376100000|2025-04-11 12:55:00|23.4|23.26|23.42|23.28|23.42|23.28|23.38|23.24|41
1744376400000|2025-04-11 13:00:00|23.43|23.29|23.4|23.26|23.45|23.31|23.39|23.25|40
1744376700000|2025-04-11 13:05:00|23.39|23.25|23.45|23.31|23.47|23.33|23.39|23.25|39
1744377000000|2025-04-11 13:10:00|23.44|23.3|23.42|23.28|23.45|23.31|23.38|23.24|53
1744377300000|2025-04-11 13:15:00|23.41|23.27|23.39|23.25|23.41|23.27|23.38|23.24|31
1744377600000|2025-04-11 13:20:00|23.4|23.26|23.45|23.31|23.46|23.32|23.39|23.25|22
1744377900000|2025-04-11 13:25:00|23.44|23.3|23.39|23.25|23.45|23.31|23.37|23.23|14
1744378200000|2025-04-11 13:30:00|23.38|23.24|23.43|23.29|23.44|23.3|23.31|23.17|57
1744378500000|2025-04-11 13:35:00|23.44|23.3|23.65|23.51|23.65|23.51|23.44|23.3|121
1744378800000|2025-04-11 13:40:00|23.64|23.5|23.53|23.39|23.64|23.5|23.49|23.35|111
1744379100000|2025-04-11 13:45:00|23.54|23.4|23.62|23.48|23.63|23.49|23.51|23.37|63
1744379400000|2025-04-11 13:50:00|23.61|23.47|23.55|23.41|23.61|23.47|23.52|23.38|61
1744379700000|2025-04-11 13:55:00|23.56|23.42|23.59|23.45|23.6|23.46|23.49|23.35|54
1744380000000|2025-04-11 14:00:00|23.58|23.44|23.45|23.31|23.58|23.44|23.38|23.24|102
1744380300000|2025-04-11 14:05:00|23.44|23.3|23.5|23.36|23.51|23.37|23.42|23.28|49
1744380600000|2025-04-11 14:10:00|23.51|23.37|23.55|23.41|23.59|23.45|23.49|23.35|78
1744380900000|2025-04-11 14:15:00|23.56|23.42|23.46|23.32|23.59|23.45|23.46|23.32|58
1744381200000|2025-04-11 14:20:00|23.45|23.31|23.32|23.18|23.45|23.31|23.29|23.15|61
1744381500000|2025-04-11 14:25:00|23.31|23.17|23.3|23.16|23.33|23.19|23.23|23.09|59
1744381800000|2025-04-11 14:30:00|23.29|23.15|23.37|23.23|23.37|23.23|23.28|23.14|67
1744382100000|2025-04-11 14:35:00|23.38|23.24|23.41|23.27|23.44|23.3|23.35|23.21|69
1744382400000|2025-04-11 14:40:00|23.42|23.28|23.4|23.26|23.42|23.28|23.36|23.22|57
1744382700000|2025-04-11 14:45:00|23.41|23.27|23.42|23.28|23.5|23.36|23.4|23.26|50
1744383000000|2025-04-11 14:50:00|23.41|23.27|23.38|23.24|23.41|23.27|23.35|23.21|30
1744383300000|2025-04-11 14:55:00|23.37|23.23|23.36|23.22|23.43|23.29|23.36|23.22|34
1744383600000|2025-04-11 15:00:00|23.35|23.21|23.33|23.19|23.47|23.33|23.3|23.16|93
1744383900000|2025-04-11 15:05:00|23.32|23.18|23.34|23.2|23.37|23.23|23.3|23.16|39
1744384200000|2025-04-11 15:10:00|23.35|23.21|23.32|23.18|23.37|23.23|23.31|23.17|49
1744384500000|2025-04-11 15:15:00|23.33|23.19|23.33|23.19|23.35|23.21|23.29|23.15|42
1744384800000|2025-04-11 15:20:00|23.34|23.2|23.3|23.16|23.36|23.22|23.28|23.14|57
1744385100000|2025-04-11 15:25:00|23.29|23.15|23.34|23.2|23.35|23.21|23.29|23.15|30
1744385400000|2025-04-11 15:30:00|23.35|23.21|23.38|23.24|23.42|23.28|23.34|23.2|44
1744385700000|2025-04-11 15:35:00|23.39|23.25|23.43|23.29|23.44|23.3|23.36|23.22|44
1744386000000|2025-04-11 15:40:00|23.42|23.28|23.36|23.22|23.42|23.28|23.34|23.2|29
1744386300000|2025-04-11 15:45:00|23.37|23.23|23.4|23.26|23.41|23.27|23.34|23.2|28
1744386600000|2025-04-11 15:50:00|23.41|23.27|23.33|23.19|23.41|23.27|23.33|23.19|27
1744386900000|2025-04-11 15:55:00|23.32|23.18|23.2|23.06|23.32|23.18|23.2|23.06|41
1744387200000|2025-04-11 16:00:00|23.19|23.05|23.24|23.1|23.24|23.1|23.18|23.04|34
1744387500000|2025-04-11 16:05:00|23.23|23.09|23.22|23.08|23.25|23.11|23.2|23.06|24
1744387800000|2025-04-11 16:10:00|23.21|23.07|23.19|23.05|23.22|23.08|23.19|23.05|21
1744388100000|2025-04-11 16:15:00|23.2|23.06|23.22|23.08|23.23|23.09|23.18|23.04|31
1744388400000|2025-04-11 16:20:00|23.21|23.07|23.2|23.06|23.22|23.08|23.18|23.04|12
1744388700000|2025-04-11 16:25:00|23.19|23.05|23.2|23.06|23.21|23.07|23.15|23.01|42
1744389000000|2025-04-11 16:30:00|23.21|23.07|23.33|23.19|23.33|23.19|23.2|23.06|63
1744389300000|2025-04-11 16:35:00|23.32|23.18|23.32|23.18|23.37|23.23|23.3|23.16|45
1744389600000|2025-04-11 16:40:00|23.33|23.19|23.38|23.24|23.38|23.24|23.31|23.17|26
1744389900000|2025-04-11 16:45:00|23.37|23.23|23.42|23.28|23.42|23.28|23.34|23.2|32
1744390200000|2025-04-11 16:50:00|23.41|23.27|23.4|23.26|23.44|23.3|23.38|23.24|38
1744390500000|2025-04-11 16:55:00|23.39|23.25|23.31|23.17|23.39|23.25|23.3|23.16|35
1744390800000|2025-04-11 17:00:00|23.32|23.18|23.3|23.16|23.34|23.2|23.29|23.15|39
1744391100000|2025-04-11 17:05:00|23.31|23.17|23.28|23.14|23.31|23.17|23.25|23.11|38
1744391400000|2025-04-11 17:10:00|23.27|23.13|23.25|23.11|23.28|23.14|23.23|23.09|23
1744391700000|2025-04-11 17:15:00|23.24|23.1|23.24|23.1|23.33|23.19|23.24|23.1|35
1744392000000|2025-04-11 17:20:00|23.23|23.09|23.23|23.09|23.28|23.14|23.22|23.08|54
1744392300000|2025-04-11 17:25:00|23.24|23.1|23.2|23.06|23.24|23.1|23.2|23.06|23
1744392600000|2025-04-11 17:30:00|23.21|23.07|23.22|23.08|23.23|23.09|23.19|23.05|36
1744392900000|2025-04-11 17:35:00|23.23|23.09|23.43|23.29|23.44|23.3|23.22|23.08|72
1744393200000|2025-04-11 17:40:00|23.44|23.3|23.55|23.41|23.55|23.41|23.41|23.27|88
1744393500000|2025-04-11 17:45:00|23.56|23.42|23.49|23.35|23.56|23.42|23.44|23.3|65
1744393800000|2025-04-11 17:50:00|23.48|23.34|23.54|23.4|23.56|23.42|23.47|23.33|64
1744394100000|2025-04-11 17:55:00|23.53|23.39|23.54|23.4|23.58|23.44|23.51|23.37|72
1744394400000|2025-04-11 18:00:00|23.53|23.39|23.62|23.48|23.62|23.48|23.48|23.34|75
1744394700000|2025-04-11 18:05:00|23.61|23.47|23.57|23.43|23.66|23.52|23.57|23.43|81
1744395000000|2025-04-11 18:10:00|23.56|23.42|23.6|23.46|23.61|23.47|23.53|23.39|55
1744395300000|2025-04-11 18:15:00|23.61|23.47|23.55|23.41|23.61|23.47|23.55|23.41|73
1744395600000|2025-04-11 18:20:00|23.56|23.42|23.55|23.41|23.57|23.43|23.49|23.35|48
1744395900000|2025-04-11 18:25:00|23.56|23.42|23.65|23.51|23.65|23.51|23.56|23.42|42
1744396200000|2025-04-11 18:30:00|23.64|23.5|23.56|23.42|23.65|23.51|23.55|23.41|67
1744396500000|2025-04-11 18:35:00|23.57|23.43|23.53|23.39|23.62|23.48|23.51|23.37|40
1744396800000|2025-04-11 18:40:00|23.54|23.4|23.52|23.38|23.54|23.4|23.49|23.35|34
1744397100000|2025-04-11 18:45:00|23.53|23.39|23.52|23.38|23.55|23.41|23.52|23.38|14
1744397400000|2025-04-11 18:50:00|23.51|23.37|23.53|23.39|23.54|23.4|23.5|23.36|43
1744397700000|2025-04-11 18:55:00|23.54|23.4|23.54|23.4|23.54|23.4|23.52|23.38|21
1744398000000|2025-04-11 19:00:00|23.53|23.39|23.59|23.45|23.61|23.47|23.53|23.39|29
1744398300000|2025-04-11 19:05:00|23.6|23.46|23.66|23.52|23.67|23.53|23.58|23.44|29
1744398600000|2025-04-11 19:10:00|23.65|23.51|23.67|23.53|23.67|23.53|23.62|23.48|27
1744398900000|2025-04-11 19:15:00|23.66|23.52|23.67|23.53|23.68|23.54|23.62|23.48|41
1744399200000|2025-04-11 19:20:00|23.66|23.52|23.67|23.53|23.68|23.54|23.66|23.52|14
1744399500000|2025-04-11 19:25:00|23.66|23.52|23.64|23.5|23.67|23.53|23.64|23.5|27
1744399800000|2025-04-11 19:30:00|23.65|23.51|23.65|23.51|23.66|23.52|23.63|23.49|23
1744400100000|2025-04-11 19:35:00|23.64|23.5|23.63|23.49|23.65|23.51|23.61|23.47|26
1744400400000|2025-04-11 19:40:00|23.64|23.5|23.64|23.5|23.66|23.52|23.63|23.49|19
1744400700000|2025-04-11 19:45:00|23.65|23.51|23.64|23.5|23.65|23.51|23.59|23.45|26
1744401000000|2025-04-11 19:50:00|23.65|23.51|23.66|23.52|23.66|23.52|23.61|23.47|46
1744401300000|2025-04-11 19:55:00|23.65|23.51|23.63|23.49|23.66|23.52|23.63|23.49|31
1744401600000|2025-04-11 20:00:00|23.62|23.48|23.56|23.42|23.63|23.49|23.55|23.41|41
1744401900000|2025-04-11 20:05:00|23.55|23.41|23.54|23.4|23.55|23.41|23.53|23.39|14
1744402200000|2025-04-11 20:10:00|23.53|23.39|23.55|23.41|23.57|23.43|23.53|23.39|19
1744402500000|2025-04-11 20:15:00|23.56|23.42|23.55|23.41|23.56|23.42|23.53|23.39|30
1744402800000|2025-04-11 20:20:00|23.54|23.4|23.58|23.44|23.58|23.44|23.54|23.4|21
1744403100000|2025-04-11 20:25:00|23.59|23.45|23.63|23.49|23.64|23.5|23.58|23.44|17
1744403400000|2025-04-11 20:30:00|23.62|23.48|23.66|23.52|23.67|23.53|23.62|23.48|31
1744403700000|2025-04-11 20:35:00|23.67|23.53|23.66|23.52|23.67|23.53|23.63|23.49|30
1744404000000|2025-04-11 20:40:00|23.67|23.53|23.68|23.54|23.68|23.54|23.66|23.52|8
1744404300000|2025-04-11 20:45:00|23.67|23.53|23.66|23.52|23.68|23.54|23.66|23.52|10
1744404600000|2025-04-11 20:50:00|23.67|23.53|23.62|23.48|23.67|23.53|23.62|23.48|14
1744404900000|2025-04-11 20:55:00|23.63|23.49|23.64|23.5|23.64|23.5|23.59|23.45|12
1744441200000|2025-04-12 07:00:00|23.65|23.51|23.61|23.47|23.66|23.52|23.61|23.47|35
1744441500000|2025-04-12 07:05:00|23.62|23.48|23.64|23.5|23.64|23.5|23.61|23.47|41
1744441800000|2025-04-12 07:10:00|23.63|23.49|23.67|23.53|23.67|23.53|23.62|23.48|19
1744442100000|2025-04-12 07:15:00|23.66|23.52|23.68|23.54|23.7|23.56|23.66|23.52|23
1744442400000|2025-04-12 07:20:00|23.67|23.53|23.68|23.54|23.69|23.55|23.66|23.52|30
1744442700000|2025-04-12 07:25:00|23.69|23.55|23.71|23.57|23.71|23.57|23.68|23.54|9
1744443000000|2025-04-12 07:30:00|23.7|23.56|23.66|23.52|23.72|23.58|23.66|23.52|37
1744443300000|2025-04-12 07:35:00|23.67|23.53|23.68|23.54|23.71|23.57|23.66|23.52|26
1744443600000|2025-04-12 07:40:00|23.67|23.53|23.65|23.51|23.68|23.54|23.65|23.51|15
1744443900000|2025-04-12 07:45:00|23.66|23.52|23.65|23.51|23.68|23.54|23.65|23.51|14
1744444200000|2025-04-12 07:50:00|23.66|23.52|23.69|23.55|23.69|23.55|23.66|23.52|4
1744444500000|2025-04-12 07:55:00|23.68|23.54|23.66|23.52|23.68|23.54|23.66|23.52|13
1744444800000|2025-04-12 08:00:00|23.67|23.53|23.72|23.58|23.72|23.58|23.65|23.51|42
1744445100000|2025-04-12 08:05:00|23.73|23.59|23.82|23.68|23.82|23.68|23.72|23.58|47
1744445400000|2025-04-12 08:10:00|23.81|23.67|23.95|23.81|23.96|23.82|23.81|23.67|48
1744445700000|2025-04-12 08:15:00|23.94|23.8|23.82|23.68|23.94|23.8|23.82|23.68|29
1744446000000|2025-04-12 08:20:00|23.81|23.67|23.79|23.65|23.83|23.69|23.79|23.65|13
1744446300000|2025-04-12 08:25:00|23.8|23.66|23.82|23.68|23.82|23.68|23.79|23.65|29
1744446600000|2025-04-12 08:30:00|23.81|23.67|23.72|23.58|23.81|23.67|23.7|23.56|30
1744446900000|2025-04-12 08:35:00|23.71|23.57|23.79|23.65|23.79|23.65|23.71|23.57|31
1744447200000|2025-04-12 08:40:00|23.8|23.66|23.77|23.63|23.81|23.67|23.75|23.61|18
1744447500000|2025-04-12 08:45:00|23.76|23.62|23.76|23.62|23.79|23.65|23.73|23.59|23
1744447800000|2025-04-12 08:50:00|23.77|23.63|23.8|23.66|23.8|23.66|23.75|23.61|20
1744448100000|2025-04-12 08:55:00|23.79|23.65|23.79|23.65|23.83|23.69|23.79|23.65|13
1744448400000|2025-04-12 09:00:00|23.8|23.66|23.87|23.73|23.88|23.74|23.79|23.65|22
1744448700000|2025-04-12 09:05:00|23.88|23.74|23.9|23.76|23.92|23.78|23.86|23.72|27
1744449000000|2025-04-12 09:10:00|23.89|23.75|23.83|23.69|23.92|23.78|23.83|23.69|19
1744449300000|2025-04-12 09:15:00|23.84|23.7|23.88|23.74|23.88|23.74|23.82|23.68|21
1744449600000|2025-04-12 09:20:00|23.89|23.75|23.88|23.74|23.9|23.76|23.88|23.74|10
1744449900000|2025-04-12 09:25:00|23.89|23.75|23.9|23.76|23.94|23.8|23.88|23.74|26
1744450200000|2025-04-12 09:30:00|23.91|23.77|23.98|23.84|23.98|23.84|23.91|23.77|34
1744450500000|2025-04-12 09:35:00|23.97|23.83|23.96|23.82|23.98|23.84|23.94|23.8|22
1744450800000|2025-04-12 09:40:00|23.95|23.81|23.96|23.82|23.98|23.84|23.94|23.8|16
1744451100000|2025-04-12 09:45:00|23.97|23.83|23.96|23.82|23.98|23.84|23.94|23.8|14
1744451400000|2025-04-12 09:50:00|23.95|23.81|23.96|23.82|23.97|23.83|23.91|23.77|16
1744451700000|2025-04-12 09:55:00|23.97|23.83|23.96|23.82|23.98|23.84|23.96|23.82|14
1744452000000|2025-04-12 10:00:00|23.97|23.83|23.97|23.83|23.97|23.83|23.95|23.81|13
1744452300000|2025-04-12 10:05:00|23.96|23.82|23.97|23.83|23.98|23.84|23.95|23.81|26
1744452600000|2025-04-12 10:10:00|23.96|23.82|23.97|23.83|23.98|23.84|23.93|23.79|14
1744452900000|2025-04-12 10:15:00|23.96|23.82|23.9|23.76|23.98|23.84|23.9|23.76|19
1744453200000|2025-04-12 10:20:00|23.89|23.75|23.89|23.75|23.91|23.77|23.88|23.74|9
1744453500000|2025-04-12 10:25:00|23.92|23.78|23.9|23.76|23.94|23.8|23.9|23.76|17
1744453800000|2025-04-12 10:30:00|23.91|23.77|23.88|23.74|23.92|23.78|23.88|23.74|14
1744454100000|2025-04-12 10:35:00|23.87|23.73|23.83|23.69|23.87|23.73|23.83|23.69|9
1744454400000|2025-04-12 10:40:00|23.82|23.68|23.76|23.62|23.82|23.68|23.76|23.62|21
1744454700000|2025-04-12 10:45:00|23.75|23.61|23.8|23.66|23.81|23.67|23.74|23.6|30
1744455000000|2025-04-12 10:50:00|23.79|23.65|23.78|23.64|23.8|23.66|23.78|23.64|18
1744455300000|2025-04-12 10:55:00|23.77|23.63|23.79|23.65|23.79|23.65|23.75|23.61|11
1744455600000|2025-04-12 11:00:00|23.8|23.66|23.87|23.73|23.88|23.74|23.8|23.66|24
1744455900000|2025-04-12 11:05:00|23.88|23.74|23.88|23.74|23.9|23.76|23.88|23.74|7
1744456200000|2025-04-12 11:10:00|23.87|23.73|23.92|23.78|23.92|23.78|23.87|23.73|16
1744456500000|2025-04-12 11:15:00|23.93|23.79|23.95|23.81|23.95|23.81|23.89|23.75|23
1744456800000|2025-04-12 11:20:00|23.94|23.8|23.91|23.77|23.94|23.8|23.91|23.77|20
1744457100000|2025-04-12 11:25:00|23.9|23.76|23.92|23.78|23.92|23.78|23.88|23.74|21
1744457400000|2025-04-12 11:30:00|23.91|23.77|23.88|23.74|23.92|23.78|23.87|23.73|16
1744457700000|2025-04-12 11:35:00|23.87|23.73|23.88|23.74|23.89|23.75|23.85|23.71|18
1744458000000|2025-04-12 11:40:00|23.87|23.73|23.85|23.71|23.89|23.75|23.85|23.71|27
1744458300000|2025-04-12 11:45:00|23.84|23.7|23.83|23.69|23.84|23.7|23.81|23.67|26
1744458600000|2025-04-12 11:50:00|23.84|23.7|23.87|23.73|23.88|23.74|23.82|23.68|12
1744458900000|2025-04-12 11:55:00|23.86|23.72|23.86|23.72|23.89|23.75|23.86|23.72|13
1744459200000|2025-04-12 12:00:00|23.87|23.73|23.79|23.65|23.89|23.75|23.78|23.64|29
1744459500000|2025-04-12 12:05:00|23.78|23.64|23.83|23.69|23.84|23.7|23.76|23.62|18
1744459800000|2025-04-12 12:10:00|23.84|23.7|23.88|23.74|23.88|23.74|23.84|23.7|15
1744460100000|2025-04-12 12:15:00|23.87|23.73|23.87|23.73|23.89|23.75|23.86|23.72|15
1744460400000|2025-04-12 12:20:00|23.86|23.72|23.85|23.71|23.86|23.72|23.84|23.7|14
1744460700000|2025-04-12 12:25:00|23.86|23.72|23.9|23.76|23.9|23.76|23.85|23.71|15
1744461000000|2025-04-12 12:30:00|23.89|23.75|23.83|23.69|23.9|23.76|23.83|23.69|27
1744461300000|2025-04-12 12:35:00|23.84|23.7|23.9|23.76|23.9|23.76|23.77|23.63|40
1744461600000|2025-04-12 12:40:00|23.91|23.77|23.88|23.74|23.92|23.78|23.84|23.7|38
1744461900000|2025-04-12 12:45:00|23.87|23.73|23.85|23.71|23.88|23.74|23.81|23.67|25
1744462200000|2025-04-12 12:50:00|23.84|23.7|23.8|23.66|23.85|23.71|23.79|23.65|19
1744462500000|2025-04-12 12:55:00|23.81|23.67|23.89|23.75|23.9|23.76|23.81|23.67|15
1744462800000|2025-04-12 13:00:00|23.9|23.76|23.91|23.77|23.92|23.78|23.87|23.73|33
1744463100000|2025-04-12 13:05:00|23.92|23.78|23.96|23.82|23.97|23.83|23.91|23.77|38
1744463400000|2025-04-12 13:10:00|23.97|23.83|24.01|23.87|24.01|23.87|23.96|23.82|25
1744463700000|2025-04-12 13:15:00|24|23.86|23.98|23.84|24.05|23.91|23.98|23.84|31
1744464000000|2025-04-12 13:20:00|23.97|23.83|23.96|23.82|23.97|23.83|23.91|23.77|28
1744464300000|2025-04-12 13:25:00|23.97|23.83|24.11|23.97|24.12|23.98|23.97|23.83|38
1744464600000|2025-04-12 13:30:00|24.1|23.96|24.16|24.02|24.16|24.02|24.03|23.89|76
1744464900000|2025-04-12 13:35:00|24.15|24.01|24.19|24.05|24.21|24.07|24.13|23.99|44
1744465200000|2025-04-12 13:40:00|24.2|24.06|24.37|24.23|24.4|24.26|24.18|24.04|75
1744465500000|2025-04-12 13:45:00|24.36|24.22|24.48|24.34|24.66|24.52|24.36|24.22|197
1744465800000|2025-04-12 13:50:00|24.47|24.33|24.55|24.41|24.56|24.42|24.41|24.27|123
1744466100000|2025-04-12 13:55:00|24.56|24.42|24.52|24.38|24.59|24.45|24.5|24.36|89
1744466400000|2025-04-12 14:00:00|24.53|24.39|24.54|24.4|24.58|24.44|24.46|24.32|70
1744466700000|2025-04-12 14:05:00|24.55|24.41|24.57|24.43|24.66|24.52|24.53|24.39|123
1744467000000|2025-04-12 14:10:00|24.56|24.42|24.56|24.42|24.58|24.44|24.52|24.38|46
1744467300000|2025-04-12 14:15:00|24.55|24.41|24.47|24.33|24.56|24.42|24.47|24.33|47
1744467600000|2025-04-12 14:20:00|24.46|24.32|24.71|24.57|24.73|24.59|24.46|24.32|71
1744467900000|2025-04-12 14:25:00|24.72|24.58|24.71|24.57|24.76|24.62|24.66|24.52|83
1744468200000|2025-04-12 14:30:00|24.7|24.56|24.73|24.59|24.83|24.69|24.7|24.56|84
1744468500000|2025-04-12 14:35:00|24.74|24.6|24.88|24.74|24.89|24.75|24.71|24.57|91
1744468800000|2025-04-12 14:40:00|24.89|24.75|24.85|24.71|24.9|24.76|24.82|24.68|52
1744469100000|2025-04-12 14:45:00|24.84|24.7|24.73|24.59|24.86|24.72|24.72|24.58|64
1744469400000|2025-04-12 14:50:00|24.72|24.58|24.85|24.71|24.86|24.72|24.72|24.58|65
1744469700000|2025-04-12 14:55:00|24.86|24.72|24.78|24.64|24.86|24.72|24.78|24.64|29
1744470000000|2025-04-12 15:00:00|24.79|24.65|24.81|24.67|24.83|24.69|24.79|24.65|35
1744470300000|2025-04-12 15:05:00|24.8|24.66|24.64|24.5|24.8|24.66|24.64|24.5|50
1744470600000|2025-04-12 15:10:00|24.65|24.51|24.65|24.51|24.7|24.56|24.65|24.51|37
1744470900000|2025-04-12 15:15:00|24.66|24.52|24.8|24.66|24.8|24.66|24.66|24.52|35
1744471200000|2025-04-12 15:20:00|24.81|24.67|24.86|24.72|24.87|24.73|24.79|24.65|56
1744471500000|2025-04-12 15:25:00|24.87|24.73|24.87|24.73|24.88|24.74|24.83|24.69|25
1744471800000|2025-04-12 15:30:00|24.86|24.72|24.84|24.7|24.86|24.72|24.79|24.65|46
1744472100000|2025-04-12 15:35:00|24.83|24.69|24.83|24.69|24.9|24.76|24.81|24.67|55
1744472400000|2025-04-12 15:40:00|24.84|24.7|24.88|24.74|24.9|24.76|24.84|24.7|35
1744472700000|2025-04-12 15:45:00|24.89|24.75|24.87|24.73|24.9|24.76|24.85|24.71|27
1744473000000|2025-04-12 15:50:00|24.88|24.74|24.83|24.69|24.88|24.74|24.82|24.68|32
1744473300000|2025-04-12 15:55:00|24.82|24.68|24.77|24.63|24.83|24.69|24.76|24.62|22
1744473600000|2025-04-12 16:00:00|24.78|24.64|24.89|24.75|24.89|24.75|24.78|24.64|38
1744473900000|2025-04-12 16:05:00|24.88|24.74|24.83|24.69|24.89|24.75|24.78|24.64|48
1744474200000|2025-04-12 16:10:00|24.82|24.68|24.81|24.67|24.83|24.69|24.74|24.6|46
1744474500000|2025-04-12 16:15:00|24.8|24.66|24.86|24.72|24.87|24.73|24.75|24.61|33
1744474800000|2025-04-12 16:20:00|24.87|24.73|24.86|24.72|24.91|24.77|24.86|24.72|42
1744475100000|2025-04-12 16:25:00|24.85|24.71|24.86|24.72|24.87|24.73|24.83|24.69|32
1744475400000|2025-04-12 16:30:00|24.87|24.73|24.81|24.67|24.89|24.75|24.79|24.65|39
1744475700000|2025-04-12 16:35:00|24.82|24.68|24.83|24.69|24.83|24.69|24.78|24.64|38
1744476000000|2025-04-12 16:40:00|24.84|24.7|24.71|24.57|24.84|24.7|24.71|24.57|28
1744476300000|2025-04-12 16:45:00|24.7|24.56|24.65|24.51|24.73|24.59|24.64|24.5|46
1744476600000|2025-04-12 16:50:00|24.66|24.52|24.72|24.58|24.73|24.59|24.63|24.49|29
1744476900000|2025-04-12 16:55:00|24.73|24.59|24.77|24.63|24.77|24.63|24.71|24.57|19
1744477200000|2025-04-12 17:00:00|24.76|24.62|24.67|24.53|24.77|24.63|24.67|24.53|40
1744477500000|2025-04-12 17:05:00|24.68|24.54|24.57|24.43|24.68|24.54|24.57|24.43|30
1744477800000|2025-04-12 17:10:00|24.58|24.44|24.57|24.43|24.62|24.48|24.57|24.43|28
1744478100000|2025-04-12 17:15:00|24.58|24.44|24.59|24.45|24.63|24.49|24.58|24.44|30
1744478400000|2025-04-12 17:20:00|24.58|24.44|24.63|24.49|24.63|24.49|24.58|24.44|16
1744478700000|2025-04-12 17:25:00|24.62|24.48|24.59|24.45|24.63|24.49|24.59|24.45|16
1744479000000|2025-04-12 17:30:00|24.6|24.46|24.58|24.44|24.64|24.5|24.58|24.44|31
1744479300000|2025-04-12 17:35:00|24.57|24.43|24.59|24.45|24.6|24.46|24.54|24.4|49
1744479600000|2025-04-12 17:40:00|24.58|24.44|24.58|24.44|24.58|24.44|24.55|24.41|35
1744479900000|2025-04-12 17:45:00|24.57|24.43|24.5|24.36|24.57|24.43|24.49|24.35|58
1744480200000|2025-04-12 17:50:00|24.49|24.35|24.46|24.32|24.51|24.37|24.45|24.31|18
1744480500000|2025-04-12 17:55:00|24.45|24.31|24.46|24.32|24.46|24.32|24.42|24.28|24
1744480800000|2025-04-12 18:00:00|24.45|24.31|24.53|24.39|24.54|24.4|24.45|24.31|29
1744481100000|2025-04-12 18:05:00|24.52|24.38|24.51|24.37|24.52|24.38|24.47|24.33|16
1744481400000|2025-04-12 18:10:00|24.52|24.38|24.55|24.41|24.56|24.42|24.5|24.36|14
1744481700000|2025-04-12 18:15:00|24.56|24.42|24.6|24.46|24.62|24.48|24.56|24.42|19
1744482000000|2025-04-12 18:20:00|24.59|24.45|24.6|24.46|24.6|24.46|24.56|24.42|20
1744482300000|2025-04-12 18:25:00|24.59|24.45|24.6|24.46|24.61|24.47|24.57|24.43|16
1744482600000|2025-04-12 18:30:00|24.59|24.45|24.56|24.42|24.59|24.45|24.55|24.41|10
1744482900000|2025-04-12 18:35:00|24.55|24.41|24.55|24.41|24.57|24.43|24.52|24.38|23
1744483200000|2025-04-12 18:40:00|24.56|24.42|24.54|24.4|24.58|24.44|24.54|24.4|17
1744483500000|2025-04-12 18:45:00|24.53|24.39|24.47|24.33|24.56|24.42|24.47|24.33|53
1744483800000|2025-04-12 18:50:00|24.48|24.34|24.47|24.33|24.49|24.35|24.45|24.31|26
1744484100000|2025-04-12 18:55:00|24.48|24.34|24.44|24.3|24.48|24.34|24.41|24.27|53
1744484400000|2025-04-12 19:00:00|24.45|24.31|24.39|24.25|24.46|24.32|24.35|24.21|43
1744484700000|2025-04-12 19:05:00|24.38|24.24|24.38|24.24|24.42|24.28|24.37|24.23|37
1744485000000|2025-04-12 19:10:00|24.37|24.23|24.37|24.23|24.39|24.25|24.35|24.21|35
1744485300000|2025-04-12 19:15:00|24.36|24.22|24.4|24.26|24.44|24.3|24.36|24.22|43
1744485600000|2025-04-12 19:20:00|24.39|24.25|24.39|24.25|24.41|24.27|24.37|24.23|23
1744485900000|2025-04-12 19:25:00|24.4|24.26|24.39|24.25|24.42|24.28|24.36|24.22|24
1744486200000|2025-04-12 19:30:00|24.4|24.26|24.37|24.23|24.4|24.26|24.35|24.21|35
1744486500000|2025-04-12 19:35:00|24.38|24.24|24.36|24.22|24.41|24.27|24.36|24.22|21
1744486800000|2025-04-12 19:40:00|24.35|24.21|24.36|24.22|24.37|24.23|24.35|24.21|10
1744487100000|2025-04-12 19:45:00|24.37|24.23|24.4|24.26|24.4|24.26|24.37|24.23|16
1744487400000|2025-04-12 19:50:00|24.39|24.25|24.38|24.24|24.4|24.26|24.37|24.23|10
1744487700000|2025-04-12 19:55:00|24.37|24.23|24.38|24.24|24.38|24.24|24.35|24.21|12
1744488000000|2025-04-12 20:00:00|24.39|24.25|24.44|24.3|24.44|24.3|24.38|24.24|22
1744488300000|2025-04-12 20:05:00|24.45|24.31|24.42|24.28|24.47|24.33|24.39|24.25|27
1744488600000|2025-04-12 20:10:00|24.41|24.27|24.43|24.29|24.45|24.31|24.39|24.25|33
1744488900000|2025-04-12 20:15:00|24.44|24.3|24.47|24.33|24.49|24.35|24.41|24.27|40
1744489200000|2025-04-12 20:20:00|24.46|24.32|24.47|24.33|24.49|24.35|24.43|24.29|20
1744489500000|2025-04-12 20:25:00|24.46|24.32|24.49|24.35|24.5|24.36|24.46|24.32|16
1744489800000|2025-04-12 20:30:00|24.48|24.34|24.54|24.4|24.56|24.42|24.48|24.34|37
1744490100000|2025-04-12 20:35:00|24.53|24.39|24.6|24.46|24.6|24.46|24.5|24.36|26
1744490400000|2025-04-12 20:40:00|24.59|24.45|24.66|24.52|24.7|24.56|24.57|24.43|36
1744490700000|2025-04-12 20:45:00|24.67|24.53|24.66|24.52|24.68|24.54|24.61|24.47|40
1744491000000|2025-04-12 20:50:00|24.65|24.51|24.6|24.46|24.65|24.51|24.59|24.45|24
1744491300000|2025-04-12 20:55:00|24.61|24.47|24.64|24.5|24.66|24.52|24.61|24.47|18
1744491600000|2025-04-12 21:00:00|24.65|24.51|24.59|24.45|24.67|24.53|24.59|24.45|29
1744491900000|2025-04-12 21:05:00|24.58|24.44|24.61|24.47|24.67|24.53|24.57|24.43|28
1744492200000|2025-04-12 21:10:00|24.6|24.46|24.63|24.49|24.67|24.53|24.6|24.46|44
1744492500000|2025-04-12 21:15:00|24.64|24.5|24.71|24.57|24.72|24.58|24.62|24.48|30
1744492800000|2025-04-12 21:20:00|24.72|24.58|24.68|24.54|24.72|24.58|24.67|24.53|13
1744493100000|2025-04-12 21:25:00|24.69|24.55|24.71|24.57|24.72|24.58|24.67|24.53|16
1744493400000|2025-04-12 21:30:00|24.7|24.56|24.69|24.55|24.71|24.57|24.64|24.5|28
1744493700000|2025-04-12 21:35:00|24.68|24.54|24.68|24.54|24.69|24.55|24.67|24.53|13
1744494000000|2025-04-12 21:40:00|24.67|24.53|24.67|24.53|24.67|24.53|24.64|24.5|15
1744494600000|2025-04-12 21:50:00|24.68|24.54|24.65|24.51|24.7|24.56|24.63|24.49|21
1744494900000|2025-04-12 21:55:00|24.64|24.5|24.59|24.45|24.64|24.5|24.55|24.41|44
1744495200000|2025-04-12 22:00:00|24.6|24.46|24.6|24.46|24.64|24.5|24.58|24.44|43
1744495500000|2025-04-12 22:05:00|24.61|24.47|24.62|24.48|24.64|24.5|24.58|24.44|26
1744495800000|2025-04-12 22:10:00|24.61|24.47|24.65|24.51|24.65|24.51|24.6|24.46|35
1744496100000|2025-04-12 22:15:00|24.64|24.5|24.71|24.57|24.71|24.57|24.64|24.5|22
1744496400000|2025-04-12 22:20:00|24.72|24.58|24.7|24.56|24.75|24.61|24.69|24.55|33
1744496700000|2025-04-12 22:25:00|24.69|24.55|24.66|24.52|24.7|24.56|24.66|24.52|10
1744497000000|2025-04-12 22:30:00|24.67|24.53|24.67|24.53|24.67|24.53|24.64|24.5|25
1744497300000|2025-04-12 22:35:00|24.68|24.54|24.7|24.56|24.72|24.58|24.68|24.54|17
1744497600000|2025-04-12 22:40:00|24.69|24.55|24.75|24.61|24.75|24.61|24.69|24.55|19
1744497900000|2025-04-12 22:45:00|24.74|24.6|24.75|24.61|24.75|24.61|24.73|24.59|10
1744498200000|2025-04-12 22:50:00|24.74|24.6|24.74|24.6|24.74|24.6|24.73|24.59|11
1744498500000|2025-04-12 22:55:00|24.75|24.61|24.73|24.59|24.75|24.61|24.73|24.59|21
1744498800000|2025-04-12 23:00:00|24.74|24.6|24.74|24.6|24.76|24.62|24.73|24.59|29
1744499100000|2025-04-12 23:05:00|24.73|24.59|24.75|24.61|24.76|24.62|24.73|24.59|15
1744499400000|2025-04-12 23:10:00|24.76|24.62|24.64|24.5|24.76|24.62|24.63|24.49|31
1744499700000|2025-04-12 23:15:00|24.65|24.51|24.71|24.57|24.71|24.57|24.64|24.5|11
1744500000000|2025-04-12 23:20:00|24.7|24.56|24.63|24.49|24.7|24.56|24.61|24.47|22
1744500300000|2025-04-12 23:25:00|24.62|24.48|24.65|24.51|24.66|24.52|24.62|24.48|16
1744500600000|2025-04-12 23:30:00|24.66|24.52|24.65|24.51|24.66|24.52|24.62|24.48|18
1744500900000|2025-04-12 23:35:00|24.64|24.5|24.67|24.53|24.68|24.54|24.64|24.5|20
1744501200000|2025-04-12 23:40:00|24.68|24.54|24.7|24.56|24.7|24.56|24.67|24.53|28
1744501500000|2025-04-12 23:45:00|24.69|24.55|24.68|24.54|24.72|24.58|24.67|24.53|28
1744501800000|2025-04-12 23:50:00|24.67|24.53|24.67|24.53|24.68|24.54|24.66|24.52|11
1744502100000|2025-04-12 23:55:00|24.68|24.54|24.68|24.54|24.68|24.54|24.66|24.52|13
1744502400000|2025-04-13 00:00:00|24.67|24.53|24.74|24.6|24.74|24.6|24.67|24.53|30
1744502700000|2025-04-13 00:05:00|24.75|24.61|24.78|24.64|24.79|24.65|24.74|24.6|26
1744503000000|2025-04-13 00:10:00|24.79|24.65|24.78|24.64|24.8|24.66|24.76|24.62|22
1744503300000|2025-04-13 00:15:00|24.77|24.63|24.78|24.64|24.82|24.68|24.76|24.62|20
1744503600000|2025-04-13 00:20:00|24.79|24.65|24.69|24.55|24.8|24.66|24.67|24.53|29
1744503900000|2025-04-13 00:25:00|24.68|24.54|24.68|24.54|24.69|24.55|24.66|24.52|21
1744504200000|2025-04-13 00:30:00|24.67|24.53|24.56|24.42|24.67|24.53|24.52|24.38|51
1744504500000|2025-04-13 00:35:00|24.55|24.41|24.55|24.41|24.59|24.45|24.54|24.4|39
1744504800000|2025-04-13 00:40:00|24.56|24.42|24.65|24.51|24.65|24.51|24.56|24.42|18
1744505100000|2025-04-13 00:45:00|24.64|24.5|24.67|24.53|24.67|24.53|24.64|24.5|20
1744505400000|2025-04-13 00:50:00|24.68|24.54|24.67|24.53|24.7|24.56|24.67|24.53|12
1744505700000|2025-04-13 00:55:00|24.66|24.52|24.67|24.53|24.71|24.57|24.66|24.52|19
1744506000000|2025-04-13 01:00:00|24.68|24.54|24.62|24.48|24.69|24.55|24.61|24.47|31
1744506300000|2025-04-13 01:05:00|24.61|24.47|24.71|24.57|24.74|24.6|24.59|24.45|47
1744506600000|2025-04-13 01:10:00|24.72|24.58|24.78|24.64|24.78|24.64|24.71|24.57|41
1744506900000|2025-04-13 01:15:00|24.77|24.63|24.72|24.58|24.79|24.65|24.72|24.58|36
1744507200000|2025-04-13 01:20:00|24.71|24.57|24.79|24.65|24.81|24.67|24.67|24.53|36
1744507500000|2025-04-13 01:25:00|24.78|24.64|24.8|24.66|24.82|24.68|24.77|24.63|39
1744507800000|2025-04-13 01:30:00|24.79|24.65|24.77|24.63|24.87|24.73|24.77|24.63|75
1744508100000|2025-04-13 01:35:00|24.76|24.62|24.67|24.53|24.81|24.67|24.67|24.53|60
1744508400000|2025-04-13 01:40:00|24.66|24.52|24.68|24.54|24.72|24.58|24.65|24.51|49
1744508700000|2025-04-13 01:45:00|24.69|24.55|24.53|24.39|24.72|24.58|24.51|24.37|74
1744509000000|2025-04-13 01:50:00|24.54|24.4|24.5|24.36|24.54|24.4|24.48|24.34|55
1744509300000|2025-04-13 01:55:00|24.51|24.37|24.49|24.35|24.53|24.39|24.46|24.32|47
1744509600000|2025-04-13 02:00:00|24.48|24.34|24.53|24.39|24.54|24.4|24.47|24.33|61
1744509900000|2025-04-13 02:05:00|24.54|24.4|24.5|24.36|24.58|24.44|24.48|24.34|37
1744510200000|2025-04-13 02:10:00|24.51|24.37|24.47|24.33|24.52|24.38|24.46|24.32|37
1744510500000|2025-04-13 02:15:00|24.46|24.32|24.43|24.29|24.5|24.36|24.39|24.25|64
1744510800000|2025-04-13 02:20:00|24.42|24.28|24.42|24.28|24.43|24.29|24.39|24.25|55
1744511100000|2025-04-13 02:25:00|24.41|24.27|24.36|24.22|24.42|24.28|24.33|24.19|74
1744511400000|2025-04-13 02:30:00|24.35|24.21|24.37|24.23|24.41|24.27|24.35|24.21|65
1744511700000|2025-04-13 02:35:00|24.38|24.24|24.37|24.23|24.41|24.27|24.35|24.21|78
1744512000000|2025-04-13 02:40:00|24.36|24.22|24.39|24.25|24.43|24.29|24.36|24.22|56
1744512300000|2025-04-13 02:45:00|24.4|24.26|24.38|24.24|24.41|24.27|24.36|24.22|53
1744512600000|2025-04-13 02:50:00|24.39|24.25|24.4|24.26|24.43|24.29|24.38|24.24|60
1744512900000|2025-04-13 02:55:00|24.41|24.27|24.43|24.29|24.47|24.33|24.4|24.26|51
1744513200000|2025-04-13 03:00:00|24.42|24.28|24.42|24.28|24.47|24.33|24.41|24.27|71
1744513500000|2025-04-13 03:05:00|24.41|24.27|24.4|24.26|24.45|24.31|24.39|24.25|68
1744513800000|2025-04-13 03:10:00|24.41|24.27|24.43|24.29|24.44|24.3|24.41|24.27|13
1744514100000|2025-04-13 03:15:00|24.42|24.28|24.38|24.24|24.43|24.29|24.38|24.24|27
1744514400000|2025-04-13 03:20:00|24.39|24.25|24.4|24.26|24.41|24.27|24.37|24.23|30
1744514700000|2025-04-13 03:25:00|24.41|24.27|24.38|24.24|24.41|24.27|24.35|24.21|28
1744515000000|2025-04-13 03:30:00|24.37|24.23|24.42|24.28|24.42|24.28|24.37|24.23|18
1744515300000|2025-04-13 03:35:00|24.43|24.29|24.45|24.31|24.47|24.33|24.43|24.29|33
1744515600000|2025-04-13 03:40:00|24.46|24.32|24.44|24.3|24.47|24.33|24.42|24.28|15
1744515900000|2025-04-13 03:45:00|24.45|24.31|24.45|24.31|24.47|24.33|24.44|24.3|23
1744516200000|2025-04-13 03:50:00|24.46|24.32|24.48|24.34|24.52|24.38|24.44|24.3|53
1744516500000|2025-04-13 03:55:00|24.49|24.35|24.48|24.34|24.49|24.35|24.44|24.3|32
1744516800000|2025-04-13 04:00:00|24.49|24.35|24.46|24.32|24.49|24.35|24.45|24.31|32
1744517100000|2025-04-13 04:05:00|24.47|24.33|24.38|24.24|24.47|24.33|24.38|24.24|14
1744517400000|2025-04-13 04:10:00|24.39|24.25|24.4|24.26|24.41|24.27|24.36|24.22|18
1744517700000|2025-04-13 04:15:00|24.39|24.25|24.31|24.17|24.39|24.25|24.3|24.16|37
1744518000000|2025-04-13 04:20:00|24.32|24.18|24.39|24.25|24.39|24.25|24.32|24.18|16
1744518300000|2025-04-13 04:25:00|24.38|24.24|24.36|24.22|24.4|24.26|24.36|24.22|13
1744518600000|2025-04-13 04:30:00|24.37|24.23|24.26|24.12|24.37|24.23|24.23|24.09|38
1744518900000|2025-04-13 04:35:00|24.25|24.11|24.25|24.11|24.27|24.13|24.24|24.1|29
1744519200000|2025-04-13 04:40:00|24.24|24.1|24.27|24.13|24.28|24.14|24.24|24.1|18
1744519500000|2025-04-13 04:45:00|24.28|24.14|24.24|24.1|24.29|24.15|24.24|24.1|19
1744519800000|2025-04-13 04:50:00|24.23|24.09|24.25|24.11|24.26|24.12|24.21|24.07|31
1744520100000|2025-04-13 04:55:00|24.24|24.1|24.28|24.14|24.28|24.14|24.23|24.09|45
1744520400000|2025-04-13 05:00:00|24.29|24.15|24.29|24.15|24.29|24.15|24.26|24.12|19
1744520700000|2025-04-13 05:05:00|24.3|24.16|24.26|24.12|24.35|24.21|24.25|24.11|43
1744521000000|2025-04-13 05:10:00|24.27|24.13|24.23|24.09|24.27|24.13|24.23|24.09|43
1744521300000|2025-04-13 05:15:00|24.24|24.1|24.29|24.15|24.3|24.16|24.23|24.09|30
1744521600000|2025-04-13 05:20:00|24.3|24.16|24.27|24.13|24.3|24.16|24.26|24.12|26
1744521900000|2025-04-13 05:25:00|24.28|24.14|24.29|24.15|24.3|24.16|24.27|24.13|14
1744522200000|2025-04-13 05:30:00|24.3|24.16|24.27|24.13|24.32|24.18|24.25|24.11|28
1744522500000|2025-04-13 05:35:00|24.26|24.12|24.32|24.18|24.32|24.18|24.26|24.12|33
1744522800000|2025-04-13 05:40:00|24.33|24.19|24.29|24.15|24.34|24.2|24.29|24.15|21
1744523100000|2025-04-13 05:45:00|24.28|24.14|24.21|24.07|24.28|24.14|24.21|24.07|8
1744523400000|2025-04-13 05:50:00|24.2|24.06|24.2|24.06|24.21|24.07|24.2|24.06|3
1744523700000|2025-04-13 05:55:00|24.21|24.07|24.22|24.08|24.22|24.08|24.2|24.06|8
1744524000000|2025-04-13 06:00:00|24.23|24.09|24.19|24.05|24.23|24.09|24.18|24.04|43
1744524300000|2025-04-13 06:05:00|24.18|24.04|24.23|24.09|24.24|24.1|24.18|24.04|30
1744524600000|2025-04-13 06:10:00|24.24|24.1|24.24|24.1|24.24|24.1|24.21|24.07|27
1744524900000|2025-04-13 06:15:00|24.25|24.11|24.21|24.07|24.27|24.13|24.21|24.07|25
1744525200000|2025-04-13 06:20:00|24.2|24.06|24.19|24.05|24.2|24.06|24.18|24.04|24
1744525500000|2025-04-13 06:25:00|24.2|24.06|24.23|24.09|24.25|24.11|24.2|24.06|14
1744525800000|2025-04-13 06:30:00|24.22|24.08|24.27|24.13|24.27|24.13|24.22|24.08|14
1744526100000|2025-04-13 06:35:00|24.26|24.12|24.23|24.09|24.27|24.13|24.23|24.09|14
1744526400000|2025-04-13 06:40:00|24.24|24.1|24.26|24.12|24.26|24.12|24.23|24.09|15
1744526700000|2025-04-13 06:45:00|24.27|24.13|24.31|24.17|24.33|24.19|24.27|24.13|21
1744527000000|2025-04-13 06:50:00|24.32|24.18|24.31|24.17|24.33|24.19|24.31|24.17|8
1744527300000|2025-04-13 06:55:00|24.3|24.16|24.29|24.15|24.3|24.16|24.29|24.15|2
1744527600000|2025-04-13 07:00:00|24.3|24.16|24.36|24.22|24.38|24.24|24.29|24.15|37
1744527900000|2025-04-13 07:05:00|24.37|24.23|24.33|24.19|24.37|24.23|24.32|24.18|47
1744528200000|2025-04-13 07:10:00|24.34|24.2|24.35|24.21|24.36|24.22|24.31|24.17|54
1744528500000|2025-04-13 07:15:00|24.36|24.22|24.4|24.26|24.41|24.27|24.36|24.22|47
1744528800000|2025-04-13 07:20:00|24.41|24.27|24.44|24.3|24.45|24.31|24.4|24.26|66
1744529100000|2025-04-13 07:25:00|24.45|24.31|24.39|24.25|24.45|24.31|24.38|24.24|59
1744529400000|2025-04-13 07:30:00|24.4|24.26|24.36|24.22|24.43|24.29|24.34|24.2|21
1744529700000|2025-04-13 07:35:00|24.35|24.21|24.32|24.18|24.35|24.21|24.32|24.18|12
1744530000000|2025-04-13 07:40:00|24.31|24.17|24.3|24.16|24.32|24.18|24.3|24.16|12
1744530300000|2025-04-13 07:45:00|24.31|24.17|24.39|24.25|24.4|24.26|24.31|24.17|21
1744530600000|2025-04-13 07:50:00|24.38|24.24|24.36|24.22|24.38|24.24|24.35|24.21|11
1744530900000|2025-04-13 07:55:00|24.37|24.23|24.37|24.23|24.39|24.25|24.36|24.22|13
1744531200000|2025-04-13 08:00:00|24.38|24.24|24.31|24.17|24.4|24.26|24.31|24.17|22
1744531500000|2025-04-13 08:05:00|24.3|24.16|24.29|24.15|24.3|24.16|24.28|24.14|12
1744531800000|2025-04-13 08:10:00|24.28|24.14|24.27|24.13|24.28|24.14|24.25|24.11|8
1744532100000|2025-04-13 08:15:00|24.26|24.12|24.32|24.18|24.35|24.21|24.25|24.11|27
1744532400000|2025-04-13 08:20:00|24.33|24.19|24.32|24.18|24.37|24.23|24.3|24.16|16
1744532700000|2025-04-13 08:25:00|24.31|24.17|24.37|24.23|24.38|24.24|24.3|24.16|29
1744533000000|2025-04-13 08:30:00|24.36|24.22|24.45|24.31|24.45|24.31|24.35|24.21|41
1744533300000|2025-04-13 08:35:00|24.44|24.3|24.52|24.38|24.55|24.41|24.42|24.28|43
1744533600000|2025-04-13 08:40:00|24.53|24.39|24.51|24.37|24.53|24.39|24.49|24.35|39
1744533900000|2025-04-13 08:45:00|24.52|24.38|24.55|24.41|24.59|24.45|24.51|24.37|35
1744534200000|2025-04-13 08:50:00|24.54|24.4|24.57|24.43|24.58|24.44|24.52|24.38|40
1744534500000|2025-04-13 08:55:00|24.58|24.44|24.55|24.41|24.58|24.44|24.52|24.38|28
1744534800000|2025-04-13 09:00:00|24.56|24.42|24.54|24.4|24.58|24.44|24.5|24.36|55
1744535100000|2025-04-13 09:05:00|24.53|24.39|24.51|24.37|24.56|24.42|24.51|24.37|37
1744535400000|2025-04-13 09:10:00|24.5|24.36|24.53|24.39|24.53|24.39|24.5|24.36|22
1744535700000|2025-04-13 09:15:00|24.52|24.38|24.52|24.38|24.53|24.39|24.51|24.37|31
1744536000000|2025-04-13 09:20:00|24.53|24.39|24.55|24.41|24.56|24.42|24.53|24.39|23
1744536300000|2025-04-13 09:25:00|24.56|24.42|24.58|24.44|24.59|24.45|24.55|24.41|43
1744536600000|2025-04-13 09:30:00|24.59|24.45|24.58|24.44|24.59|24.45|24.57|24.43|20
1744536900000|2025-04-13 09:35:00|24.57|24.43|24.66|24.52|24.69|24.55|24.56|24.42|40
1744537200000|2025-04-13 09:40:00|24.67|24.53|24.69|24.55|24.7|24.56|24.66|24.52|23
1744537500000|2025-04-13 09:45:00|24.68|24.54|24.78|24.64|24.78|24.64|24.67|24.53|31
1744537800000|2025-04-13 09:50:00|24.79|24.65|24.87|24.73|24.88|24.74|24.75|24.61|61
1744538100000|2025-04-13 09:55:00|24.88|24.74|25.08|24.94|25.11|24.97|24.88|24.74|114
1744538400000|2025-04-13 10:00:00|25.09|24.95|25.02|24.88|25.28|25.14|24.97|24.83|224
1744538700000|2025-04-13 10:05:00|25.01|24.87|25.01|24.87|25.14|25|24.98|24.84|104
1744539000000|2025-04-13 10:10:00|25.02|24.88|25.06|24.92|25.06|24.92|24.98|24.84|79
1744539300000|2025-04-13 10:15:00|25.05|24.91|24.9|24.76|25.07|24.93|24.89|24.75|64
1744539600000|2025-04-13 10:20:00|24.91|24.77|24.93|24.79|24.95|24.81|24.89|24.75|59
1744539900000|2025-04-13 10:25:00|24.92|24.78|24.9|24.76|24.95|24.81|24.9|24.76|61
1744540200000|2025-04-13 10:30:00|24.91|24.77|24.98|24.84|25.01|24.87|24.89|24.75|38
1744540500000|2025-04-13 10:35:00|24.97|24.83|25|24.86|25.05|24.91|24.96|24.82|66
1744540800000|2025-04-13 10:40:00|25.01|24.87|25|24.86|25.1|24.96|25|24.86|54
1744541100000|2025-04-13 10:45:00|24.99|24.85|25.11|24.97|25.11|24.97|24.98|24.84|49
1744541400000|2025-04-13 10:50:00|25.1|24.96|25.14|25|25.14|25|25.09|24.95|51
1744541700000|2025-04-13 10:55:00|25.15|25.01|25.15|25.01|25.22|25.08|25.14|25|53
1744542000000|2025-04-13 11:00:00|25.16|25.02|25.18|25.04|25.21|25.07|25.15|25.01|56
1744542300000|2025-04-13 11:05:00|25.17|25.03|25.19|25.05|25.22|25.08|25.15|25.01|52
1744542600000|2025-04-13 11:10:00|25.2|25.06|25.2|25.06|25.23|25.09|25.15|25.01|51
1744542900000|2025-04-13 11:15:00|25.21|25.07|24.95|24.81|25.21|25.07|24.95|24.81|111
1744543200000|2025-04-13 11:20:00|24.94|24.8|24.95|24.81|24.96|24.82|24.89|24.75|56
1744543500000|2025-04-13 11:25:00|24.96|24.82|25.06|24.92|25.1|24.96|24.94|24.8|42
1744543800000|2025-04-13 11:30:00|25.05|24.91|24.97|24.83|25.11|24.97|24.94|24.8|86
1744544100000|2025-04-13 11:35:00|24.96|24.82|24.93|24.79|25|24.86|24.93|24.79|56
1744544400000|2025-04-13 11:40:00|24.94|24.8|24.92|24.78|24.94|24.8|24.91|24.77|27
1744544700000|2025-04-13 11:45:00|24.93|24.79|24.69|24.55|24.93|24.79|24.66|24.52|78
1744545000000|2025-04-13 11:50:00|24.68|24.54|24.77|24.63|24.78|24.64|24.68|24.54|85
1744545300000|2025-04-13 11:55:00|24.76|24.62|24.81|24.67|24.82|24.68|24.75|24.61|51
1744545600000|2025-04-13 12:00:00|24.82|24.68|24.83|24.69|24.95|24.81|24.82|24.68|86
1744545900000|2025-04-13 12:05:00|24.82|24.68|24.86|24.72|24.87|24.73|24.81|24.67|33
1744546200000|2025-04-13 12:10:00|24.85|24.71|24.97|24.83|24.97|24.83|24.83|24.69|48
1744546500000|2025-04-13 12:15:00|24.96|24.82|24.94|24.8|25|24.86|24.93|24.79|88
1744546800000|2025-04-13 12:20:00|24.93|24.79|24.69|24.55|24.94|24.8|24.69|24.55|108
1744547100000|2025-04-13 12:25:00|24.7|24.56|24.68|24.54|24.73|24.59|24.64|24.5|67
1744547400000|2025-04-13 12:30:00|24.69|24.55|24.71|24.57|24.73|24.59|24.63|24.49|72
1744547700000|2025-04-13 12:35:00|24.72|24.58|24.79|24.65|24.79|24.65|24.7|24.56|38
1744548000000|2025-04-13 12:40:00|24.8|24.66|24.75|24.61|24.82|24.68|24.74|24.6|48
1744548300000|2025-04-13 12:45:00|24.74|24.6|24.8|24.66|24.84|24.7|24.74|24.6|49
1744548600000|2025-04-13 12:50:00|24.79|24.65|24.86|24.72|24.87|24.73|24.78|24.64|38
1744548900000|2025-04-13 12:55:00|24.87|24.73|24.86|24.72|24.91|24.77|24.8|24.66|46
1744549200000|2025-04-13 13:00:00|24.85|24.71|24.8|24.66|24.9|24.76|24.8|24.66|51
1744549500000|2025-04-13 13:05:00|24.79|24.65|24.78|24.64|24.84|24.7|24.75|24.61|58
1744549800000|2025-04-13 13:10:00|24.79|24.65|24.82|24.68|24.85|24.71|24.79|24.65|34
1744550100000|2025-04-13 13:15:00|24.81|24.67|24.71|24.57|24.87|24.73|24.7|24.56|57
1744550400000|2025-04-13 13:20:00|24.7|24.56|24.59|24.45|24.7|24.56|24.57|24.43|56
1744550700000|2025-04-13 13:25:00|24.58|24.44|24.6|24.46|24.62|24.48|24.57|24.43|53
1744551000000|2025-04-13 13:30:00|24.61|24.47|24.64|24.5|24.67|24.53|24.59|24.45|49
1744551300000|2025-04-13 13:35:00|24.63|24.49|24.65|24.51|24.68|24.54|24.59|24.45|54
1744551600000|2025-04-13 13:40:00|24.64|24.5|24.48|24.34|24.64|24.5|24.47|24.33|88
1744551900000|2025-04-13 13:45:00|24.49|24.35|24.48|24.34|24.56|24.42|24.47|24.33|83
1744552200000|2025-04-13 13:50:00|24.47|24.33|24.32|24.18|24.47|24.33|24.31|24.17|87
1744552500000|2025-04-13 13:55:00|24.31|24.17|24.32|24.18|24.34|24.2|24.24|24.1|74
1744552800000|2025-04-13 14:00:00|24.31|24.17|24.37|24.23|24.37|24.23|24.24|24.1|81
1744553100000|2025-04-13 14:05:00|24.36|24.22|24.3|24.16|24.36|24.22|24.25|24.11|50
1744553400000|2025-04-13 14:10:00|24.31|24.17|24.3|24.16|24.37|24.23|24.29|24.15|54
1744553700000|2025-04-13 14:15:00|24.31|24.17|24.27|24.13|24.34|24.2|24.24|24.1|69
1744554000000|2025-04-13 14:20:00|24.28|24.14|24.27|24.13|24.3|24.16|24.24|24.1|48
1744554300000|2025-04-13 14:25:00|24.26|24.12|24.32|24.18|24.33|24.19|24.25|24.11|23
1744554600000|2025-04-13 14:30:00|24.31|24.17|24.41|24.27|24.41|24.27|24.28|24.14|49
1744554900000|2025-04-13 14:35:00|24.42|24.28|24.44|24.3|24.46|24.32|24.39|24.25|45
1744555200000|2025-04-13 14:40:00|24.43|24.29|24.39|24.25|24.47|24.33|24.39|24.25|43
1744555500000|2025-04-13 14:45:00|24.4|24.26|24.36|24.22|24.43|24.29|24.35|24.21|42
1744555800000|2025-04-13 14:50:00|24.37|24.23|24.34|24.2|24.41|24.27|24.34|24.2|30
1744556100000|2025-04-13 14:55:00|24.35|24.21|24.34|24.2|24.38|24.24|24.34|24.2|19
1744556400000|2025-04-13 15:00:00|24.33|24.19|24.23|24.09|24.34|24.2|24.23|24.09|43
1744556700000|2025-04-13 15:05:00|24.24|24.1|24.21|24.07|24.25|24.11|24.21|24.07|42
1744557000000|2025-04-13 15:10:00|24.2|24.06|24.29|24.15|24.29|24.15|24.19|24.05|30
1744557300000|2025-04-13 15:15:00|24.3|24.16|24.23|24.09|24.36|24.22|24.21|24.07|56
1744557600000|2025-04-13 15:20:00|24.24|24.1|24.22|24.08|24.26|24.12|24.22|24.08|31
1744557900000|2025-04-13 15:25:00|24.21|24.07|24.25|24.11|24.28|24.14|24.21|24.07|43
1744558200000|2025-04-13 15:30:00|24.24|24.1|24.14|24|24.29|24.15|24.11|23.97|58
1744558500000|2025-04-13 15:35:00|24.13|23.99|24.21|24.07|24.23|24.09|24.13|23.99|29
1744558800000|2025-04-13 15:40:00|24.22|24.08|24.2|24.06|24.23|24.09|24.17|24.03|19
1744559100000|2025-04-13 15:45:00|24.21|24.07|24.26|24.12|24.27|24.13|24.21|24.07|38
1744559400000|2025-04-13 15:50:00|24.27|24.13|24.32|24.18|24.33|24.19|24.27|24.13|34
1744559700000|2025-04-13 15:55:00|24.31|24.17|24.34|24.2|24.36|24.22|24.3|24.16|29
1744560000000|2025-04-13 16:00:00|24.35|24.21|24.45|24.31|24.45|24.31|24.35|24.21|46
1744560300000|2025-04-13 16:05:00|24.44|24.3|24.44|24.3|24.44|24.3|24.38|24.24|40
1744560600000|2025-04-13 16:10:00|24.43|24.29|24.47|24.33|24.48|24.34|24.39|24.25|49
1744560900000|2025-04-13 16:15:00|24.48|24.34|24.53|24.39|24.53|24.39|24.46|24.32|38
1744561200000|2025-04-13 16:20:00|24.54|24.4|24.58|24.44|24.58|24.44|24.51|24.37|35
1744561500000|2025-04-13 16:25:00|24.59|24.45|24.56|24.42|24.59|24.45|24.56|24.42|20
1744561800000|2025-04-13 16:30:00|24.55|24.41|24.58|24.44|24.59|24.45|24.52|24.38|37
1744562100000|2025-04-13 16:35:00|24.57|24.43|24.47|24.33|24.58|24.44|24.46|24.32|37
1744562400000|2025-04-13 16:40:00|24.48|24.34|24.48|24.34|24.5|24.36|24.46|24.32|29
1744562700000|2025-04-13 16:45:00|24.47|24.33|24.42|24.28|24.52|24.38|24.42|24.28|48
1744563000000|2025-04-13 16:50:00|24.43|24.29|24.47|24.33|24.47|24.33|24.43|24.29|11
1744563300000|2025-04-13 16:55:00|24.48|24.34|24.48|24.34|24.51|24.37|24.47|24.33|29
1744563600000|2025-04-13 17:00:00|24.47|24.33|24.46|24.32|24.47|24.33|24.4|24.26|32
1744563900000|2025-04-13 17:05:00|24.45|24.31|24.5|24.36|24.52|24.38|24.44|24.3|36
1744564200000|2025-04-13 17:10:00|24.49|24.35|24.52|24.38|24.53|24.39|24.48|24.34|25
1744564500000|2025-04-13 17:15:00|24.54|24.4|24.6|24.46|24.6|24.46|24.5|24.36|44
1744564800000|2025-04-13 17:20:00|24.61|24.47|24.7|24.56|24.78|24.64|24.6|24.46|118
1744565100000|2025-04-13 17:25:00|24.69|24.55|24.58|24.44|24.69|24.55|24.58|24.44|33
1744565400000|2025-04-13 17:30:00|24.59|24.45|24.51|24.37|24.63|24.49|24.5|24.36|52
1744565700000|2025-04-13 17:35:00|24.52|24.38|24.61|24.47|24.61|24.47|24.52|24.38|38
1744566000000|2025-04-13 17:40:00|24.6|24.46|24.65|24.51|24.67|24.53|24.59|24.45|54
1744566300000|2025-04-13 17:45:00|24.64|24.5|24.83|24.69|24.83|24.69|24.63|24.49|60
1744566600000|2025-04-13 17:50:00|24.82|24.68|24.89|24.75|24.9|24.76|24.82|24.68|62
1744566900000|2025-04-13 17:55:00|24.9|24.76|24.83|24.69|24.9|24.76|24.83|24.69|46
1744567200000|2025-04-13 18:00:00|24.84|24.7|24.86|24.72|24.91|24.77|24.81|24.67|65
1744567500000|2025-04-13 18:05:00|24.85|24.71|24.9|24.76|24.91|24.77|24.8|24.66|48
1744567800000|2025-04-13 18:10:00|24.89|24.75|24.86|24.72|24.89|24.75|24.84|24.7|46
1744568100000|2025-04-13 18:15:00|24.85|24.71|24.8|24.66|24.87|24.73|24.76|24.62|46
1744568400000|2025-04-13 18:20:00|24.81|24.67|24.73|24.59|24.81|24.67|24.73|24.59|31
1744568700000|2025-04-13 18:25:00|24.72|24.58|24.84|24.7|24.85|24.71|24.7|24.56|58
1744569000000|2025-04-13 18:30:00|24.85|24.71|24.86|24.72|24.91|24.77|24.8|24.66|87
1744569300000|2025-04-13 18:35:00|24.85|24.71|24.9|24.76|24.92|24.78|24.85|24.71|46
1744569600000|2025-04-13 18:40:00|24.89|24.75|24.9|24.76|24.91|24.77|24.83|24.69|42
1744569900000|2025-04-13 18:45:00|24.89|24.75|24.85|24.71|24.89|24.75|24.82|24.68|51
1744570200000|2025-04-13 18:50:00|24.84|24.7|24.85|24.71|24.86|24.72|24.79|24.65|58
1744570500000|2025-04-13 18:55:00|24.86|24.72|24.78|24.64|24.86|24.72|24.77|24.63|39
1744570800000|2025-04-13 19:00:00|24.77|24.63|24.65|24.51|24.81|24.67|24.64|24.5|47
1744571100000|2025-04-13 19:05:00|24.66|24.52|24.57|24.43|24.66|24.52|24.57|24.43|30
1744571400000|2025-04-13 19:10:00|24.56|24.42|24.62|24.48|24.66|24.52|24.56|24.42|37
1744571700000|2025-04-13 19:15:00|24.61|24.47|24.63|24.49|24.69|24.55|24.59|24.45|79
1744572000000|2025-04-13 19:20:00|24.62|24.48|24.65|24.51|24.66|24.52|24.55|24.41|58
1744572300000|2025-04-13 19:25:00|24.66|24.52|24.61|24.47|24.68|24.54|24.6|24.46|42
1744572600000|2025-04-13 19:30:00|24.62|24.48|24.69|24.35|24.75|24.49|24.61|24.33|79
1744572900000|2025-04-13 19:35:00|24.7|24.36|24.29|23.95|24.74|24.4|24.28|23.94|149
1744573200000|2025-04-13 19:40:00|24.3|23.96|24.13|23.79|24.36|24.02|24.09|23.75|268
1744573500000|2025-04-13 19:45:00|24.12|23.78|24.27|23.93|24.27|23.93|24.06|23.72|188
1744573800000|2025-04-13 19:50:00|24.28|23.94|24.25|23.91|24.33|23.99|24.19|23.85|115
1744574100000|2025-04-13 19:55:00|24.24|23.9|24.3|23.96|24.34|24|24.24|23.9|65
1744574400000|2025-04-13 20:00:00|24.29|23.95|24.36|24.02|24.39|24.05|24.16|23.82|153
1744574700000|2025-04-13 20:05:00|24.35|24.01|24.35|24.01|24.46|24.12|24.33|23.99|112
1744575000000|2025-04-13 20:10:00|24.36|24.02|24.34|24|24.46|24.12|24.33|23.99|105
1744575300000|2025-04-13 20:15:00|24.33|23.99|24.27|23.93|24.43|24.09|24.27|23.93|89
1744575600000|2025-04-13 20:20:00|24.26|23.92|24.32|23.98|24.32|23.98|24.25|23.91|69
1744575900000|2025-04-13 20:25:00|24.31|23.97|24.33|23.99|24.35|24.01|24.29|23.95|47
1744576200000|2025-04-13 20:30:00|24.32|23.98|24.25|23.91|24.37|24.03|24.24|23.9|82
1744576500000|2025-04-13 20:35:00|24.24|23.9|24.06|23.72|24.24|23.9|24.06|23.72|83
1744576800000|2025-04-13 20:40:00|24.05|23.71|24.03|23.69|24.1|23.76|24|23.66|55
1744577100000|2025-04-13 20:45:00|24.04|23.7|24.11|23.77|24.14|23.8|24.02|23.68|80
1744577400000|2025-04-13 20:50:00|24.1|23.76|24.09|23.75|24.16|23.82|24.06|23.72|71
1744577700000|2025-04-13 20:55:00|24.08|23.74|24.04|23.7|24.12|23.78|24.04|23.7|47
1744578000000|2025-04-13 21:00:00|24.03|23.69|23.81|23.67|24.05|23.78|23.81|23.66|89
1744578300000|2025-04-13 21:05:00|23.82|23.68|23.84|23.7|23.85|23.71|23.75|23.61|83
1744578600000|2025-04-13 21:10:00|23.85|23.71|23.87|23.73|23.87|23.73|23.77|23.63|76
1744578900000|2025-04-13 21:15:00|23.88|23.74|23.89|23.75|23.89|23.75|23.8|23.66|74
1744579200000|2025-04-13 21:20:00|23.88|23.74|23.93|23.79|23.98|23.84|23.88|23.74|50
1744579500000|2025-04-13 21:25:00|23.92|23.78|23.89|23.75|23.92|23.78|23.87|23.73|38
1744579800000|2025-04-13 21:30:00|23.88|23.74|23.83|23.69|23.97|23.83|23.81|23.67|72
1744580100000|2025-04-13 21:35:00|23.84|23.7|23.56|23.42|23.84|23.7|23.54|23.4|76
1744580400000|2025-04-13 21:40:00|23.57|23.43|23.66|23.52|23.66|23.52|23.56|23.42|58
1744580700000|2025-04-13 21:45:00|23.67|23.53|23.77|23.63|23.77|23.63|23.67|23.53|17
1744581000000|2025-04-13 21:50:00|23.78|23.64|23.88|23.74|23.88|23.74|23.78|23.64|29
1744581300000|2025-04-13 21:55:00|23.89|23.75|23.82|23.68|23.95|23.81|23.81|23.67|59
1744581600000|2025-04-13 22:00:00|23.83|23.69|23.81|23.67|23.89|23.75|23.72|23.58|111
1744581900000|2025-04-13 22:05:00|23.82|23.68|23.77|23.63|23.83|23.69|23.73|23.59|88
1744582200000|2025-04-13 22:10:00|23.78|23.64|23.69|23.55|23.78|23.64|23.67|23.53|36
1744582500000|2025-04-13 22:15:00|23.68|23.54|23.64|23.5|23.75|23.61|23.62|23.48|67
1744582800000|2025-04-13 22:20:00|23.63|23.49|23.68|23.54|23.68|23.54|23.63|23.49|33
1744583100000|2025-04-13 22:25:00|23.69|23.55|23.65|23.51|23.69|23.55|23.64|23.5|39
1744583400000|2025-04-13 22:30:00|23.64|23.5|23.57|23.43|23.68|23.54|23.57|23.43|33
1744583700000|2025-04-13 22:35:00|23.56|23.42|23.58|23.44|23.6|23.46|23.55|23.41|21
1744584000000|2025-04-13 22:40:00|23.59|23.45|23.59|23.45|23.67|23.53|23.59|23.45|39
1744584300000|2025-04-13 22:45:00|23.6|23.46|23.62|23.48|23.62|23.48|23.57|23.43|57
1744584600000|2025-04-13 22:50:00|23.63|23.49|23.66|23.52|23.69|23.55|23.62|23.48|38
1744584900000|2025-04-13 22:55:00|23.67|23.53|23.59|23.45|23.68|23.54|23.58|23.44|43
1744585200000|2025-04-13 23:00:00|23.58|23.44|23.59|23.45|23.67|23.53|23.55|23.41|88
1744585500000|2025-04-13 23:05:00|23.58|23.44|23.68|23.54|23.7|23.56|23.57|23.43|53
1744585800000|2025-04-13 23:10:00|23.69|23.55|23.77|23.63|23.8|23.66|23.68|23.54|60
1744586100000|2025-04-13 23:15:00|23.78|23.64|23.79|23.65|23.82|23.68|23.76|23.62|42
1744586400000|2025-04-13 23:20:00|23.78|23.64|23.79|23.65|23.8|23.66|23.76|23.62|36
1744586700000|2025-04-13 23:25:00|23.8|23.66|23.82|23.68|23.82|23.68|23.76|23.62|29
1744587000000|2025-04-13 23:30:00|23.81|23.67|23.81|23.67|23.85|23.71|23.78|23.64|37
1744587300000|2025-04-13 23:35:00|23.8|23.66|23.83|23.69|23.84|23.7|23.77|23.63|48
1744587600000|2025-04-13 23:40:00|23.82|23.68|23.82|23.68|23.82|23.68|23.77|23.63|27
1744587900000|2025-04-13 23:45:00|23.83|23.69|23.86|23.72|23.87|23.73|23.8|23.66|40
1744588200000|2025-04-13 23:50:00|23.87|23.73|23.89|23.75|23.91|23.77|23.87|23.73|37
1744588500000|2025-04-13 23:55:00|23.9|23.76|23.85|23.71|23.92|23.78|23.85|23.71|32
1744588800000|2025-04-14 00:00:00|23.86|23.72|23.81|23.67|23.91|23.77|23.81|23.67|57
1744589100000|2025-04-14 00:05:00|23.8|23.66|23.9|23.76|23.9|23.76|23.78|23.64|45
1744589400000|2025-04-14 00:10:00|23.91|23.77|23.99|23.85|23.99|23.85|23.89|23.75|35
1744589700000|2025-04-14 00:15:00|23.98|23.84|24.04|23.9|24.06|23.92|23.97|23.83|73
1744590000000|2025-04-14 00:20:00|24.05|23.91|24.22|24.08|24.27|24.13|24.04|23.9|133
1744590300000|2025-04-14 00:25:00|24.21|24.07|24.25|24.11|24.26|24.12|24.18|24.04|70
1744590600000|2025-04-14 00:30:00|24.24|24.1|24.14|24|24.25|24.11|24.13|23.99|44
1744590900000|2025-04-14 00:35:00|24.13|23.99|24.23|24.09|24.23|24.09|24.08|23.94|68
1744591200000|2025-04-14 00:40:00|24.22|24.08|24.18|24.04|24.25|24.11|24.17|24.03|53
1744591500000|2025-04-14 00:45:00|24.17|24.03|24.08|23.94|24.17|24.03|24.07|23.93|47
1744591800000|2025-04-14 00:50:00|24.07|23.93|24.09|23.95|24.12|23.98|24.05|23.91|73
1744592100000|2025-04-14 00:55:00|24.08|23.94|24.04|23.9|24.08|23.94|24.01|23.87|37
1744592400000|2025-04-14 01:00:00|24.05|23.91|24.09|23.95|24.13|23.99|24.04|23.9|56
1744592700000|2025-04-14 01:05:00|24.1|23.96|24.07|23.93|24.1|23.96|24.01|23.87|82
1744593000000|2025-04-14 01:10:00|24.06|23.92|24.04|23.9|24.06|23.92|23.99|23.85|55
1744593300000|2025-04-14 01:15:00|24.03|23.89|24.01|23.87|24.06|23.92|23.97|23.83|43
1744593600000|2025-04-14 01:20:00|24|23.86|24.05|23.91|24.08|23.94|24|23.86|58
1744593900000|2025-04-14 01:25:00|24.06|23.92|24.1|23.96|24.1|23.96|24.06|23.92|41
1744594200000|2025-04-14 01:30:00|24.11|23.97|24.1|23.96|24.16|24.02|24.09|23.95|48
1744594500000|2025-04-14 01:35:00|24.11|23.97|24.01|23.87|24.13|23.99|24.01|23.87|49
1744594800000|2025-04-14 01:40:00|24.02|23.88|24.02|23.88|24.03|23.89|23.96|23.82|52
1744595100000|2025-04-14 01:45:00|24.01|23.87|23.96|23.82|24.04|23.9|23.95|23.81|48
1744595400000|2025-04-14 01:50:00|23.95|23.81|23.95|23.81|23.98|23.84|23.91|23.77|51
1744595700000|2025-04-14 01:55:00|23.96|23.82|23.98|23.84|23.98|23.84|23.92|23.78|23
1744596000000|2025-04-14 02:00:00|23.99|23.85|23.97|23.83|24|23.86|23.93|23.79|49
1744596300000|2025-04-14 02:05:00|23.96|23.82|24.03|23.89|24.04|23.9|23.95|23.81|40
1744596600000|2025-04-14 02:10:00|24.02|23.88|24.02|23.88|24.04|23.9|23.96|23.82|47
1744596900000|2025-04-14 02:15:00|24.03|23.89|24|23.86|24.06|23.92|23.98|23.84|66
1744597200000|2025-04-14 02:20:00|24.01|23.87|24.13|23.99|24.13|23.99|24|23.86|39
1744597500000|2025-04-14 02:25:00|24.14|24|24.27|24.13|24.28|24.14|24.14|24|53
1744597800000|2025-04-14 02:30:00|24.28|24.14|24.5|24.36|24.59|24.45|24.28|24.14|125
1744598100000|2025-04-14 02:35:00|24.49|24.35|24.34|24.2|24.57|24.43|24.33|24.19|140
1744598400000|2025-04-14 02:40:00|24.33|24.19|24.35|24.21|24.43|24.29|24.3|24.16|102
1744598700000|2025-04-14 02:45:00|24.34|24.2|24.46|24.32|24.5|24.36|24.33|24.19|88
1744599000000|2025-04-14 02:50:00|24.45|24.31|24.4|24.26|24.45|24.31|24.36|24.22|61
1744599300000|2025-04-14 02:55:00|24.39|24.25|24.3|24.16|24.41|24.27|24.29|24.15|57
1744599600000|2025-04-14 03:00:00|24.29|24.15|24.23|24.09|24.32|24.18|24.21|24.07|74
1744599900000|2025-04-14 03:05:00|24.24|24.1|24.13|23.99|24.26|24.12|24.12|23.98|52
1744600200000|2025-04-14 03:10:00|24.12|23.98|24.16|24.02|24.19|24.05|24.11|23.97|70
1744600500000|2025-04-14 03:15:00|24.15|24.01|24.2|24.06|24.2|24.06|24.1|23.96|78
1744600800000|2025-04-14 03:20:00|24.19|24.05|24.21|24.07|24.24|24.1|24.18|24.04|64
1744601100000|2025-04-14 03:25:00|24.2|24.06|24.21|24.07|24.23|24.09|24.19|24.05|22
1744601400000|2025-04-14 03:30:00|24.2|24.06|24.2|24.06|24.24|24.1|24.18|24.04|43
1744601700000|2025-04-14 03:35:00|24.21|24.07|24.15|24.01|24.25|24.11|24.13|23.99|50
1744602000000|2025-04-14 03:40:00|24.14|24|24.18|24.04|24.18|24.04|24.12|23.98|25
1744602300000|2025-04-14 03:45:00|24.17|24.03|24.12|23.98|24.21|24.07|24.12|23.98|58
1744602600000|2025-04-14 03:50:00|24.11|23.97|24.09|23.95|24.14|24|24.07|23.93|43
1744602900000|2025-04-14 03:55:00|24.1|23.96|24.1|23.96|24.11|23.97|24.06|23.92|25
1744603200000|2025-04-14 04:00:00|24.11|23.97|24.11|23.97|24.12|23.98|24.06|23.92|51
1744603500000|2025-04-14 04:05:00|24.1|23.96|24.05|23.91|24.1|23.96|24.02|23.88|52
1744603800000|2025-04-14 04:10:00|24.04|23.9|24.06|23.92|24.06|23.92|24|23.86|42
1744604100000|2025-04-14 04:15:00|24.05|23.91|24.12|23.98|24.12|23.98|24.03|23.89|28
1744604400000|2025-04-14 04:20:00|24.13|23.99|24.16|24.02|24.21|24.07|24.12|23.98|43
1744604700000|2025-04-14 04:25:00|24.17|24.03|24.21|24.07|24.22|24.08|24.14|24|33
1744605000000|2025-04-14 04:30:00|24.2|24.06|24.15|24.01|24.23|24.09|24.14|24|36
1744605300000|2025-04-14 04:35:00|24.14|24|24.21|24.07|24.22|24.08|24.13|23.99|50
1744605600000|2025-04-14 04:40:00|24.22|24.08|24.26|24.12|24.35|24.21|24.21|24.07|76
1744605900000|2025-04-14 04:45:00|24.27|24.13|24.37|24.23|24.38|24.24|24.26|24.12|67
1744606200000|2025-04-14 04:50:00|24.38|24.24|24.38|24.24|24.38|24.24|24.33|24.19|31
1744606500000|2025-04-14 04:55:00|24.37|24.23|24.34|24.2|24.41|24.27|24.34|24.2|27
1744606800000|2025-04-14 05:00:00|24.35|24.21|24.39|24.25|24.43|24.29|24.35|24.21|46
1744607100000|2025-04-14 05:05:00|24.4|24.26|24.37|24.23|24.43|24.29|24.33|24.19|50
1744607400000|2025-04-14 05:10:00|24.36|24.22|24.34|24.2|24.4|24.26|24.34|24.2|41
1744607700000|2025-04-14 05:15:00|24.33|24.19|24.32|24.18|24.33|24.19|24.28|24.14|32
1744608000000|2025-04-14 05:20:00|24.31|24.17|24.35|24.21|24.41|24.27|24.29|24.15|43
1744608300000|2025-04-14 05:25:00|24.36|24.22|24.35|24.21|24.4|24.26|24.35|24.21|30
1744608600000|2025-04-14 05:30:00|24.34|24.2|24.23|24.09|24.37|24.23|24.23|24.09|48
1744608900000|2025-04-14 05:35:00|24.22|24.08|24.2|24.06|24.24|24.1|24.17|24.03|50
1744609200000|2025-04-14 05:40:00|24.19|24.05|24.17|24.03|24.2|24.06|24.17|24.03|23
1744609500000|2025-04-14 05:45:00|24.18|24.04|24.17|24.03|24.19|24.05|24.14|24|27
1744609800000|2025-04-14 05:50:00|24.16|24.02|24.17|24.03|24.21|24.07|24.15|24.01|48
1744610100000|2025-04-14 05:55:00|24.16|24.02|24.18|24.04|24.19|24.05|24.14|24|27
1744610400000|2025-04-14 06:00:00|24.17|24.03|24.12|23.98|24.19|24.05|24.1|23.96|47
1744610700000|2025-04-14 06:05:00|24.11|23.97|24.08|23.94|24.12|23.98|24.05|23.91|23
1744611000000|2025-04-14 06:10:00|24.07|23.93|24.09|23.95|24.12|23.98|24.06|23.92|20
1744611300000|2025-04-14 06:15:00|24.08|23.94|24.13|23.99|24.14|24|24.07|23.93|48
1744611600000|2025-04-14 06:20:00|24.12|23.98|24.12|23.98|24.14|24|24.09|23.95|29
1744611900000|2025-04-14 06:25:00|24.11|23.97|24.08|23.94|24.11|23.97|24.06|23.92|14
1744612200000|2025-04-14 06:30:00|24.06|23.92|24.09|23.95|24.1|23.96|24.01|23.87|52
1744612500000|2025-04-14 06:35:00|24.1|23.96|24.15|24.01|24.16|24.02|24.08|23.94|39
1744612800000|2025-04-14 06:40:00|24.16|24.02|24.12|23.98|24.16|24.02|24.11|23.97|33
1744613100000|2025-04-14 06:45:00|24.14|24|24.12|23.98|24.16|24.02|24.12|23.98|14
1744613400000|2025-04-14 06:50:00|24.13|23.99|24.08|23.94|24.14|24|24.08|23.94|16
1744613700000|2025-04-14 06:55:00|24.07|23.93|24.09|23.95|24.12|23.98|24.04|23.9|20
1744614000000|2025-04-14 07:00:00|24.08|23.94|23.99|23.85|24.08|23.94|23.92|23.78|63
1744614300000|2025-04-14 07:05:00|24|23.86|24.07|23.93|24.08|23.94|23.99|23.85|52
1744614600000|2025-04-14 07:10:00|24.06|23.92|23.93|23.79|24.07|23.93|23.92|23.78|47
1744614900000|2025-04-14 07:15:00|23.92|23.78|24|23.86|24.01|23.87|23.91|23.77|101
1744615200000|2025-04-14 07:20:00|23.99|23.85|24|23.86|24.06|23.92|23.97|23.83|64
1744615500000|2025-04-14 07:25:00|23.99|23.85|24.06|23.92|24.07|23.93|23.99|23.85|34
1744615800000|2025-04-14 07:30:00|24.07|23.93|24.09|23.95|24.15|24.01|24.06|23.92|45
1744616100000|2025-04-14 07:35:00|24.1|23.96|24.1|23.97|24.16|24.02|24.08|23.94|55
1744616400000|2025-04-14 07:40:00|24.11|23.98|24.09|23.96|24.14|24.01|24.09|23.96|26
1744616700000|2025-04-14 07:45:00|24.08|23.95|24.11|23.98|24.14|24.01|24.08|23.95|44
1744617000000|2025-04-14 07:50:00|24.1|23.97|24.13|24|24.14|24.01|24.07|23.94|22
1744617300000|2025-04-14 07:55:00|24.14|24.01|24.18|24.05|24.18|24.05|24.13|24|13
1744617600000|2025-04-14 08:00:00|24.19|24.06|24.27|24.14|24.28|24.15|24.19|24.06|33
1744617900000|2025-04-14 08:05:00|24.28|24.15|24.34|24.21|24.36|24.23|24.27|24.14|47
1744618200000|2025-04-14 08:10:00|24.35|24.22|24.28|24.15|24.35|24.22|24.24|24.11|48
1744618500000|2025-04-14 08:15:00|24.29|24.16|24.4|24.27|24.41|24.28|24.25|24.12|53
1744618800000|2025-04-14 08:20:00|24.39|24.26|24.42|24.29|24.43|24.3|24.36|24.23|39
1744619100000|2025-04-14 08:25:00|24.43|24.3|24.46|24.33|24.48|24.35|24.38|24.25|48
1744619400000|2025-04-14 08:30:00|24.45|24.32|24.47|24.34|24.49|24.36|24.38|24.25|69
1744619700000|2025-04-14 08:35:00|24.46|24.33|24.49|24.36|24.53|24.4|24.46|24.33|83
1744620000000|2025-04-14 08:40:00|24.5|24.37|24.53|24.4|24.54|24.41|24.5|24.37|26
1744620300000|2025-04-14 08:45:00|24.55|24.42|24.45|24.32|24.55|24.42|24.44|24.31|55
1744620600000|2025-04-14 08:50:00|24.44|24.31|24.47|24.34|24.47|24.34|24.43|24.3|26
1744620900000|2025-04-14 08:55:00|24.48|24.35|24.46|24.33|24.48|24.35|24.42|24.29|36
1744621200000|2025-04-14 09:00:00|24.47|24.34|24.54|24.41|24.54|24.41|24.47|24.34|35
1744621500000|2025-04-14 09:05:00|24.55|24.42|24.5|24.37|24.55|24.42|24.5|24.37|41
1744621800000|2025-04-14 09:10:00|24.49|24.36|24.52|24.39|24.55|24.42|24.49|24.36|34
1744622100000|2025-04-14 09:15:00|24.51|24.38|24.45|24.32|24.53|24.4|24.44|24.31|40
1744622400000|2025-04-14 09:20:00|24.44|24.31|24.35|24.22|24.44|24.31|24.34|24.21|42
1744622700000|2025-04-14 09:25:00|24.36|24.23|24.35|24.22|24.37|24.24|24.31|24.18|32
1744623000000|2025-04-14 09:30:00|24.37|24.24|24.33|24.2|24.39|24.26|24.33|24.2|47
1744623300000|2025-04-14 09:35:00|24.32|24.19|24.29|24.16|24.32|24.19|24.29|24.16|40
1744623600000|2025-04-14 09:40:00|24.3|24.17|24.33|24.2|24.33|24.2|24.28|24.15|39
1744623900000|2025-04-14 09:45:00|24.34|24.21|24.33|24.2|24.34|24.21|24.28|24.15|31
1744624200000|2025-04-14 09:50:00|24.32|24.19|24.42|24.29|24.44|24.31|24.32|24.19|41
1744624500000|2025-04-14 09:55:00|24.41|24.28|24.47|24.34|24.49|24.36|24.41|24.28|37
1744624800000|2025-04-14 10:00:00|24.48|24.35|24.51|24.38|24.52|24.39|24.47|24.34|22
1744625100000|2025-04-14 10:05:00|24.5|24.37|24.54|24.41|24.55|24.42|24.46|24.33|51
1744625400000|2025-04-14 10:10:00|24.53|24.4|24.51|24.38|24.55|24.42|24.5|24.37|47
1744625700000|2025-04-14 10:15:00|24.52|24.39|24.53|24.4|24.54|24.41|24.5|24.37|34
1744626000000|2025-04-14 10:20:00|24.54|24.41|24.6|24.47|24.63|24.5|24.53|24.4|57
1744626300000|2025-04-14 10:25:00|24.59|24.46|24.62|24.49|24.62|24.49|24.54|24.41|28
1744626600000|2025-04-14 10:30:00|24.63|24.5|24.68|24.55|24.69|24.56|24.61|24.48|50
1744626900000|2025-04-14 10:35:00|24.69|24.56|24.67|24.54|24.7|24.57|24.64|24.51|35
1744627200000|2025-04-14 10:40:00|24.66|24.53|24.78|24.65|24.79|24.66|24.66|24.53|51
1744627500000|2025-04-14 10:45:00|24.77|24.64|24.74|24.61|24.79|24.66|24.7|24.57|42
1744627800000|2025-04-14 10:50:00|24.75|24.62|24.74|24.61|24.77|24.64|24.71|24.58|40
1744628100000|2025-04-14 10:55:00|24.75|24.62|24.73|24.6|24.77|24.64|24.72|24.59|26
1744628400000|2025-04-14 11:00:00|24.72|24.59|24.64|24.51|24.77|24.64|24.61|24.48|46
1744628700000|2025-04-14 11:05:00|24.65|24.52|24.69|24.56|24.73|24.6|24.64|24.51|45
1744629000000|2025-04-14 11:10:00|24.68|24.55|24.67|24.54|24.68|24.55|24.64|24.51|27
1744629300000|2025-04-14 11:15:00|24.68|24.55|24.61|24.48|24.72|24.59|24.6|24.47|66
1744629600000|2025-04-14 11:20:00|24.6|24.47|24.59|24.46|24.6|24.47|24.55|24.42|55
1744629900000|2025-04-14 11:25:00|24.6|24.47|24.63|24.5|24.64|24.51|24.58|24.45|28
1744630200000|2025-04-14 11:30:00|24.62|24.49|24.61|24.48|24.66|24.53|24.6|24.47|53
1744630500000|2025-04-14 11:35:00|24.6|24.47|24.58|24.45|24.65|24.52|24.57|24.44|33
1744630800000|2025-04-14 11:40:00|24.59|24.46|24.58|24.45|24.61|24.48|24.57|24.44|16
1744631100000|2025-04-14 11:45:00|24.57|24.44|24.61|24.48|24.64|24.51|24.56|24.43|31
1744631400000|2025-04-14 11:50:00|24.62|24.49|24.6|24.47|24.64|24.51|24.57|24.44|33
1744631700000|2025-04-14 11:55:00|24.59|24.46|24.62|24.49|24.62|24.49|24.58|24.45|12
1744632000000|2025-04-14 12:00:00|24.63|24.5|24.61|24.48|24.66|24.53|24.6|24.47|39
1744632300000|2025-04-14 12:05:00|24.62|24.49|24.72|24.59|24.77|24.64|24.56|24.43|98
1744632600000|2025-04-14 12:10:00|24.73|24.6|24.67|24.54|24.77|24.64|24.67|24.54|68
1744632900000|2025-04-14 12:15:00|24.66|24.53|24.64|24.51|24.7|24.57|24.63|24.5|56
1744633200000|2025-04-14 12:20:00|24.63|24.5|24.72|24.59|24.73|24.6|24.62|24.49|60
1744633500000|2025-04-14 12:25:00|24.71|24.58|24.75|24.62|24.78|24.65|24.67|24.54|66
1744633800000|2025-04-14 12:30:00|24.76|24.63|24.67|24.54|24.76|24.63|24.64|24.51|40
1744634100000|2025-04-14 12:35:00|24.68|24.55|24.68|24.55|24.69|24.56|24.63|24.5|43
1744634400000|2025-04-14 12:40:00|24.69|24.56|24.62|24.49|24.72|24.59|24.61|24.48|44
1744634700000|2025-04-14 12:45:00|24.63|24.5|24.65|24.52|24.66|24.53|24.61|24.48|43
1744635000000|2025-04-14 12:50:00|24.66|24.53|24.56|24.43|24.66|24.53|24.55|24.42|59
1744635300000|2025-04-14 12:55:00|24.57|24.44|24.59|24.46|24.59|24.46|24.54|24.41|49
1744635600000|2025-04-14 13:00:00|24.6|24.47|24.69|24.56|24.74|24.61|24.6|24.47|41
1744635900000|2025-04-14 13:05:00|24.68|24.55|24.56|24.43|24.69|24.56|24.56|24.43|53
1744636200000|2025-04-14 13:10:00|24.55|24.42|24.58|24.45|24.6|24.47|24.54|24.41|24
1744636500000|2025-04-14 13:15:00|24.59|24.46|24.61|24.48|24.68|24.55|24.59|24.46|47
1744636800000|2025-04-14 13:20:00|24.6|24.47|24.56|24.43|24.61|24.48|24.54|24.41|58
1744637100000|2025-04-14 13:25:00|24.57|24.44|24.54|24.41|24.58|24.45|24.53|24.4|49
1744637400000|2025-04-14 13:30:00|24.55|24.42|24.46|24.33|24.57|24.44|24.37|24.24|143
1744637700000|2025-04-14 13:35:00|24.47|24.34|24.42|24.29|24.48|24.35|24.37|24.24|79
1744638000000|2025-04-14 13:40:00|24.43|24.3|24.31|24.18|24.43|24.3|24.28|24.15|100
1744638300000|2025-04-14 13:45:00|24.32|24.19|24.4|24.27|24.4|24.27|24.27|24.14|77
1744638600000|2025-04-14 13:50:00|24.39|24.26|24.45|24.32|24.47|24.34|24.36|24.23|109
1744638900000|2025-04-14 13:55:00|24.44|24.31|24.38|24.25|24.44|24.31|24.38|24.25|63
1744639200000|2025-04-14 14:00:00|24.39|24.26|24.41|24.28|24.44|24.31|24.31|24.18|103
1744639500000|2025-04-14 14:05:00|24.4|24.27|24.43|24.3|24.48|24.35|24.39|24.26|64
1744639800000|2025-04-14 14:10:00|24.44|24.31|24.45|24.32|24.48|24.35|24.41|24.28|40
1744640100000|2025-04-14 14:15:00|24.46|24.33|24.44|24.31|24.47|24.34|24.38|24.25|57
1744640400000|2025-04-14 14:20:00|24.45|24.32|24.47|24.34|24.49|24.36|24.44|24.31|43
1744640700000|2025-04-14 14:25:00|24.46|24.33|24.51|24.38|24.51|24.38|24.45|24.32|36
1744641000000|2025-04-14 14:30:00|24.5|24.37|24.45|24.32|24.51|24.38|24.44|24.31|36
1744641300000|2025-04-14 14:35:00|24.44|24.31|24.57|24.44|24.57|24.44|24.42|24.29|46
1744641600000|2025-04-14 14:40:00|24.58|24.45|24.53|24.4|24.61|24.48|24.52|24.39|94
1744641900000|2025-04-14 14:45:00|24.54|24.41|24.68|24.55|24.68|24.55|24.54|24.41|37
1744642200000|2025-04-14 14:50:00|24.69|24.56|24.74|24.61|24.77|24.64|24.67|24.54|62
1744642500000|2025-04-14 14:55:00|24.73|24.6|24.59|24.46|24.73|24.6|24.59|24.46|67
1744642800000|2025-04-14 15:00:00|24.6|24.47|24.42|24.29|24.61|24.48|24.42|24.29|111
1744643100000|2025-04-14 15:05:00|24.41|24.28|24.42|24.29|24.42|24.29|24.3|24.17|87
1744643400000|2025-04-14 15:10:00|24.41|24.28|24.3|24.17|24.42|24.29|24.28|24.15|56
1744643700000|2025-04-14 15:15:00|24.31|24.18|24.36|24.23|24.38|24.25|24.28|24.15|58
1744644000000|2025-04-14 15:20:00|24.37|24.24|24.37|24.24|24.39|24.26|24.32|24.19|64
1744644300000|2025-04-14 15:25:00|24.36|24.23|24.29|24.16|24.36|24.23|24.28|24.15|68
1744644600000|2025-04-14 15:30:00|24.3|24.17|24.28|24.15|24.34|24.21|24.23|24.1|91
1744644900000|2025-04-14 15:35:00|24.29|24.16|24.04|23.91|24.29|24.16|24.03|23.9|120
1744645200000|2025-04-14 15:40:00|24.05|23.92|24.08|23.95|24.1|23.97|24|23.87|109
1744645500000|2025-04-14 15:45:00|24.07|23.94|23.84|23.71|24.07|23.94|23.82|23.69|115
1744645800000|2025-04-14 15:50:00|23.85|23.72|23.85|23.72|23.92|23.79|23.83|23.7|92
1744646100000|2025-04-14 15:55:00|23.84|23.71|23.83|23.7|23.92|23.79|23.8|23.67|79
1744646400000|2025-04-14 16:00:00|23.82|23.69|23.85|23.72|23.88|23.75|23.79|23.66|100
1744646700000|2025-04-14 16:05:00|23.86|23.73|23.77|23.64|23.87|23.74|23.77|23.64|85
1744647000000|2025-04-14 16:10:00|23.76|23.63|23.86|23.73|23.86|23.73|23.75|23.62|74
1744647300000|2025-04-14 16:15:00|23.85|23.72|23.97|23.84|23.98|23.85|23.85|23.72|65
1744647600000|2025-04-14 16:20:00|23.98|23.85|23.94|23.81|24.03|23.9|23.92|23.79|73
1744647900000|2025-04-14 16:25:00|23.93|23.8|23.86|23.73|23.93|23.8|23.84|23.71|72
1744648200000|2025-04-14 16:30:00|23.87|23.74|23.97|23.84|23.99|23.86|23.86|23.73|59
1744648500000|2025-04-14 16:35:00|23.98|23.85|24|23.87|24.01|23.88|23.95|23.82|43
1744648800000|2025-04-14 16:40:00|23.99|23.86|24.04|23.91|24.05|23.92|23.99|23.86|34
1744649100000|2025-04-14 16:45:00|24.05|23.92|24|23.87|24.05|23.92|23.99|23.86|40
1744649400000|2025-04-14 16:50:00|24.01|23.88|23.98|23.85|24.01|23.88|23.93|23.8|42
1744649700000|2025-04-14 16:55:00|23.97|23.84|23.89|23.76|23.98|23.85|23.89|23.76|41
1744650000000|2025-04-14 17:00:00|23.91|23.78|23.97|23.84|24.03|23.9|23.91|23.78|117
1744650300000|2025-04-14 17:05:00|23.98|23.85|24|23.87|24.02|23.89|23.96|23.83|59
1744650600000|2025-04-14 17:10:00|23.99|23.86|24.08|23.95|24.09|23.96|23.99|23.86|56
1744650900000|2025-04-14 17:15:00|24.07|23.94|24.07|23.94|24.08|23.95|24.03|23.9|35
1744651200000|2025-04-14 17:20:00|24.08|23.95|24.14|24.01|24.17|24.04|24.07|23.94|33
1744651500000|2025-04-14 17:25:00|24.13|24|24.13|24|24.16|24.03|24.11|23.98|35
1744651800000|2025-04-14 17:30:00|24.14|24.01|24.06|23.93|24.16|24.03|24.06|23.93|37
1744652100000|2025-04-14 17:35:00|24.07|23.94|24.06|23.93|24.12|23.99|24.06|23.93|34
1744652400000|2025-04-14 17:40:00|24.05|23.92|24.04|23.91|24.06|23.93|24.02|23.89|51
1744652700000|2025-04-14 17:45:00|24.03|23.9|24|23.87|24.06|23.93|23.99|23.86|30
1744653000000|2025-04-14 17:50:00|24.01|23.88|24.14|24.01|24.15|24.02|24.01|23.88|24
1744653300000|2025-04-14 17:55:00|24.13|24|24.12|23.99|24.14|24.01|24.1|23.97|16
1744653600000|2025-04-14 18:00:00|24.13|24|24.17|24.04|24.19|24.06|24.12|23.99|41
1744653900000|2025-04-14 18:05:00|24.16|24.03|24.14|24.01|24.19|24.06|24.12|23.99|38
1744654200000|2025-04-14 18:10:00|24.13|24|24.12|23.99|24.14|24.01|24.1|23.97|24
1744654500000|2025-04-14 18:15:00|24.11|23.98|24.13|24|24.17|24.04|24.1|23.97|39
1744654800000|2025-04-14 18:20:00|24.14|24.01|24.2|24.07|24.2|24.07|24.14|24.01|29
1744655100000|2025-04-14 18:25:00|24.19|24.06|24.13|24|24.19|24.06|24.11|23.98|30
1744655400000|2025-04-14 18:30:00|24.12|23.99|24.11|23.98|24.14|24.01|24.1|23.97|41
1744655700000|2025-04-14 18:35:00|24.1|23.97|24.06|23.93|24.12|23.99|24.05|23.92|31
1744656000000|2025-04-14 18:40:00|24.05|23.92|24.03|23.9|24.07|23.94|24.02|23.89|23
1744656300000|2025-04-14 18:45:00|24.02|23.89|23.99|23.86|24.03|23.9|23.92|23.79|41
1744656600000|2025-04-14 18:50:00|24|23.87|24|23.87|24.01|23.88|23.95|23.82|33
1744656900000|2025-04-14 18:55:00|24.01|23.88|24.03|23.9|24.03|23.9|23.99|23.86|31
1744657200000|2025-04-14 19:00:00|24.04|23.91|24.08|23.95|24.12|23.99|24.03|23.9|47
1744657500000|2025-04-14 19:05:00|24.07|23.94|24.12|23.99|24.14|24.01|24.07|23.94|28
1744657800000|2025-04-14 19:10:00|24.13|24|24.12|23.99|24.16|24.03|24.11|23.98|42
1744658100000|2025-04-14 19:15:00|24.11|23.98|24.05|23.92|24.11|23.98|24.05|23.92|47
1744658400000|2025-04-14 19:20:00|24.04|23.91|24.09|23.96|24.09|23.96|24.04|23.91|38
1744658700000|2025-04-14 19:25:00|24.1|23.97|24.07|23.94|24.1|23.97|24.05|23.92|24
1744659000000|2025-04-14 19:30:00|24.06|23.93|24.07|23.94|24.08|23.95|24|23.87|37
1744659300000|2025-04-14 19:35:00|24.06|23.93|24.11|23.98|24.11|23.98|24.04|23.91|45
1744659600000|2025-04-14 19:40:00|24.12|23.99|24.13|24|24.14|24.01|24.08|23.95|40
1744659900000|2025-04-14 19:45:00|24.12|23.99|24.08|23.95|24.12|23.99|24.06|23.93|39
1744660200000|2025-04-14 19:50:00|24.07|23.94|24.09|23.96|24.1|23.97|24.02|23.89|49
1744660500000|2025-04-14 19:55:00|24.08|23.95|24.08|23.95|24.11|23.98|24.04|23.91|41
1744660800000|2025-04-14 20:00:00|24.09|23.96|23.99|23.86|24.1|23.97|23.99|23.86|41
1744661100000|2025-04-14 20:05:00|24|23.87|23.89|23.76|24.01|23.88|23.88|23.75|33
1744661400000|2025-04-14 20:10:00|23.9|23.77|23.95|23.82|23.98|23.85|23.88|23.75|33
1744661700000|2025-04-14 20:15:00|23.94|23.81|23.93|23.8|23.96|23.83|23.85|23.72|58
1744662000000|2025-04-14 20:20:00|23.92|23.79|23.87|23.74|23.93|23.8|23.85|23.72|42
1744662300000|2025-04-14 20:25:00|23.88|23.75|23.88|23.75|23.88|23.75|23.84|23.71|29
1744662600000|2025-04-14 20:30:00|23.89|23.76|23.88|23.75|23.9|23.77|23.83|23.7|38
1744662900000|2025-04-14 20:35:00|23.89|23.76|23.84|23.71|23.91|23.78|23.83|23.7|40
1744663200000|2025-04-14 20:40:00|23.85|23.72|23.82|23.69|23.88|23.75|23.81|23.68|20
1744663500000|2025-04-14 20:45:00|23.83|23.7|23.94|23.81|23.94|23.81|23.82|23.69|30
1744663800000|2025-04-14 20:50:00|23.95|23.82|23.95|23.82|23.95|23.82|23.92|23.79|13
1744664100000|2025-04-14 20:55:00|23.94|23.81|23.9|23.77|23.96|23.83|23.9|23.77|23
1744664400000|2025-04-14 21:00:00|23.89|23.76|23.91|23.78|23.95|23.82|23.89|23.76|25
1744664700000|2025-04-14 21:05:00|23.9|23.77|23.91|23.78|23.94|23.81|23.9|23.77|22
1744665000000|2025-04-14 21:10:00|23.9|23.77|23.95|23.82|23.96|23.83|23.89|23.76|18
1744665300000|2025-04-14 21:15:00|23.94|23.81|23.95|23.82|23.98|23.85|23.93|23.8|24
1744665600000|2025-04-14 21:20:00|23.94|23.81|23.92|23.79|23.95|23.82|23.91|23.78|10
1744665900000|2025-04-14 21:25:00|23.91|23.78|23.92|23.79|23.93|23.8|23.91|23.78|8
1744666200000|2025-04-14 21:30:00|23.91|23.78|23.92|23.79|23.93|23.8|23.89|23.76|22
1744666500000|2025-04-14 21:35:00|23.93|23.8|23.85|23.72|23.93|23.8|23.79|23.66|38
1744666800000|2025-04-14 21:40:00|23.86|23.73|23.88|23.75|23.88|23.75|23.82|23.69|23
1744667100000|2025-04-14 21:45:00|23.87|23.74|23.9|23.77|23.9|23.77|23.86|23.73|6
1744667400000|2025-04-14 21:50:00|23.91|23.78|24.02|23.89|24.02|23.89|23.91|23.78|20
1744667700000|2025-04-14 21:55:00|24.03|23.9|24.06|23.93|24.09|23.96|24.03|23.9|18
1744668000000|2025-04-14 22:00:00|24.05|23.92|24.1|23.97|24.12|23.99|24.02|23.89|53
1744668300000|2025-04-14 22:05:00|24.11|23.98|24.14|24.01|24.16|24.03|24.1|23.97|49
1744668600000|2025-04-14 22:10:00|24.15|24.02|24.18|24.05|24.23|24.1|24.14|24.01|56
1744668900000|2025-04-14 22:15:00|24.17|24.04|24.15|24.02|24.22|24.09|24.15|24.02|57
1744669200000|2025-04-14 22:20:00|24.16|24.03|24.15|24.02|24.19|24.06|24.11|23.98|53
1744669500000|2025-04-14 22:25:00|24.16|24.03|24.14|24.01|24.19|24.06|24.14|24.01|33
1744669800000|2025-04-14 22:30:00|24.13|24|24.22|24.09|24.24|24.11|24.13|24|40
1744670100000|2025-04-14 22:35:00|24.23|24.1|24.24|24.11|24.26|24.13|24.23|24.1|26
1744670400000|2025-04-14 22:40:00|24.23|24.1|24.2|24.07|24.24|24.11|24.2|24.07|30
1744670700000|2025-04-14 22:45:00|24.21|24.08|24.18|24.05|24.21|24.08|24.17|24.04|44
1744671000000|2025-04-14 22:50:00|24.17|24.04|24.17|24.04|24.2|24.07|24.15|24.02|23
1744671300000|2025-04-14 22:55:00|24.16|24.03|24.15|24.02|24.17|24.04|24.15|24.02|22
1744671600000|2025-04-14 23:00:00|24.16|24.03|24.22|24.09|24.25|24.12|24.14|24.01|34
1744671900000|2025-04-14 23:05:00|24.21|24.08|24.23|24.1|24.26|24.13|24.19|24.06|44
1744672200000|2025-04-14 23:10:00|24.22|24.09|24.23|24.1|24.26|24.13|24.21|24.08|24
1744672500000|2025-04-14 23:15:00|24.24|24.11|24.17|24.04|24.25|24.12|24.17|24.04|62
1744672800000|2025-04-14 23:20:00|24.18|24.05|24.18|24.05|24.23|24.1|24.18|24.05|26
1744673100000|2025-04-14 23:25:00|24.17|24.04|24.12|23.99|24.18|24.05|24.12|23.99|23
1744673400000|2025-04-14 23:30:00|24.13|24|24.12|23.99|24.16|24.03|24.07|23.94|44
1744673700000|2025-04-14 23:35:00|24.11|23.98|24.12|23.99|24.15|24.02|24.11|23.98|28
1744674000000|2025-04-14 23:40:00|24.11|23.98|24.01|23.88|24.11|23.98|24.01|23.88|27
1744674300000|2025-04-14 23:45:00|24|23.87|24.04|23.91|24.04|23.91|23.99|23.86|35
1744674600000|2025-04-14 23:50:00|24.05|23.92|24.04|23.91|24.06|23.93|24.02|23.89|28
1744674900000|2025-04-14 23:55:00|24.03|23.9|24.05|23.92|24.07|23.94|24.03|23.9|21
1744675200000|2025-04-15 00:00:00|24.06|23.93|24.04|23.91|24.12|23.99|23.99|23.86|52
1744675500000|2025-04-15 00:05:00|24.05|23.92|24.06|23.93|24.06|23.93|23.98|23.85|63
1744675800000|2025-04-15 00:10:00|24.07|23.94|23.97|23.84|24.08|23.95|23.97|23.84|69
1744676100000|2025-04-15 00:15:00|23.96|23.83|23.93|23.8|24|23.87|23.92|23.79|60
1744676400000|2025-04-15 00:20:00|23.92|23.79|24.02|23.89|24.04|23.91|23.92|23.79|34
1744676700000|2025-04-15 00:25:00|24.03|23.9|24.1|23.97|24.11|23.98|24.03|23.9|22
1744677000000|2025-04-15 00:30:00|24.11|23.98|24.16|24.03|24.18|24.05|24.09|23.96|49
1744677300000|2025-04-15 00:35:00|24.17|24.04|24.23|24.1|24.23|24.1|24.13|24|38
1744677600000|2025-04-15 00:40:00|24.22|24.09|24.14|24.01|24.23|24.1|24.14|24.01|27
1744677900000|2025-04-15 00:45:00|24.13|24|24.16|24.03|24.16|24.03|24.1|23.97|30
1744678200000|2025-04-15 00:50:00|24.17|24.04|24.17|24.04|24.19|24.06|24.09|23.96|42
1744678500000|2025-04-15 00:55:00|24.16|24.03|24.16|24.03|24.17|24.04|24.11|23.98|37
1744678800000|2025-04-15 01:00:00|24.17|24.04|24.09|23.96|24.2|24.07|24.08|23.95|61
1744679100000|2025-04-15 01:05:00|24.08|23.95|23.93|23.8|24.08|23.95|23.91|23.78|68
1744679400000|2025-04-15 01:10:00|23.92|23.79|23.97|23.84|24.04|23.91|23.92|23.79|60
1744679700000|2025-04-15 01:15:00|23.98|23.85|24.04|23.91|24.05|23.92|23.97|23.84|45
1744680000000|2025-04-15 01:20:00|24.05|23.92|24.11|23.98|24.11|23.98|24.02|23.89|63
1744680300000|2025-04-15 01:25:00|24.12|23.99|24.16|24.03|24.16|24.03|24.12|23.99|31
1744680600000|2025-04-15 01:30:00|24.17|24.04|24.25|24.12|24.26|24.13|24.12|23.99|51
1744680900000|2025-04-15 01:35:00|24.26|24.13|24.25|24.12|24.26|24.13|24.2|24.07|46
1744681200000|2025-04-15 01:40:00|24.24|24.11|24.24|24.11|24.25|24.12|24.2|24.07|37
1744681500000|2025-04-15 01:45:00|24.25|24.12|24.25|24.12|24.27|24.14|24.22|24.09|39
1744681800000|2025-04-15 01:50:00|24.24|24.11|24.24|24.11|24.25|24.12|24.2|24.07|24
1744682100000|2025-04-15 01:55:00|24.25|24.12|24.22|24.09|24.25|24.12|24.21|24.08|32
1744682400000|2025-04-15 02:00:00|24.24|24.11|24.25|24.12|24.26|24.13|24.19|24.06|32
1744682700000|2025-04-15 02:05:00|24.26|24.13|24.27|24.14|24.27|24.14|24.19|24.06|38
1744683000000|2025-04-15 02:10:00|24.26|24.13|24.22|24.09|24.26|24.13|24.21|24.08|25
1744683300000|2025-04-15 02:15:00|24.23|24.1|24.23|24.1|24.26|24.13|24.22|24.09|47
1744683600000|2025-04-15 02:20:00|24.24|24.11|24.15|24.02|24.25|24.12|24.12|23.99|32
1744683900000|2025-04-15 02:25:00|24.16|24.03|24.07|23.94|24.17|24.04|24.06|23.93|26
1744684200000|2025-04-15 02:30:00|24.06|23.93|24.01|23.88|24.06|23.93|23.99|23.86|47
1744684500000|2025-04-15 02:35:00|24|23.87|23.98|23.85|24.03|23.9|23.91|23.78|43
1744684800000|2025-04-15 02:40:00|23.99|23.86|24.05|23.92|24.05|23.92|23.98|23.85|33
1744685100000|2025-04-15 02:45:00|24.06|23.93|24.08|23.95|24.09|23.96|24.04|23.91|45
1744685400000|2025-04-15 02:50:00|24.07|23.94|24.14|24.01|24.14|24.01|24.06|23.93|25
1744685700000|2025-04-15 02:55:00|24.13|24|24.18|24.05|24.2|24.07|24.08|23.95|36
1744686000000|2025-04-15 03:00:00|24.19|24.06|24.18|24.05|24.24|24.11|24.15|24.02|40
1744686300000|2025-04-15 03:05:00|24.19|24.06|24.18|24.05|24.23|24.1|24.18|24.05|36
1744686600000|2025-04-15 03:10:00|24.19|24.06|24.18|24.05|24.19|24.06|24.15|24.02|28
1744686900000|2025-04-15 03:15:00|24.17|24.04|24.19|24.06|24.24|24.11|24.17|24.04|33
1744687200000|2025-04-15 03:20:00|24.2|24.07|24.29|24.16|24.32|24.19|24.2|24.07|36
1744687500000|2025-04-15 03:25:00|24.3|24.17|24.3|24.17|24.34|24.21|24.29|24.16|33
1744687800000|2025-04-15 03:30:00|24.29|24.16|24.38|24.25|24.39|24.26|24.29|24.16|32
1744688100000|2025-04-15 03:35:00|24.37|24.24|24.32|24.19|24.38|24.25|24.32|24.19|22
1744688400000|2025-04-15 03:40:00|24.33|24.2|24.31|24.18|24.38|24.25|24.27|24.14|35
1744688700000|2025-04-15 03:45:00|24.3|24.17|24.32|24.19|24.33|24.2|24.29|24.16|19
1744689000000|2025-04-15 03:50:00|24.33|24.2|24.34|24.21|24.36|24.23|24.32|24.19|18
1744689300000|2025-04-15 03:55:00|24.33|24.2|24.36|24.23|24.37|24.24|24.33|24.2|18
1744689600000|2025-04-15 04:00:00|24.37|24.24|24.31|24.18|24.39|24.26|24.31|24.18|31
1744689900000|2025-04-15 04:05:00|24.3|24.17|24.26|24.13|24.3|24.17|24.23|24.1|33
1744690200000|2025-04-15 04:10:00|24.25|24.12|24.21|24.08|24.25|24.12|24.21|24.08|21
1744690500000|2025-04-15 04:15:00|24.22|24.09|24.22|24.09|24.26|24.13|24.21|24.08|19
1744690800000|2025-04-15 04:20:00|24.21|24.08|24.16|24.03|24.22|24.09|24.16|24.03|26
1744691100000|2025-04-15 04:25:00|24.15|24.02|24.13|24|24.16|24.03|24.13|24|13
1744691400000|2025-04-15 04:30:00|24.12|23.99|24.21|24.08|24.24|24.11|24.11|23.98|28
1744691700000|2025-04-15 04:35:00|24.2|24.07|24.17|24.04|24.21|24.08|24.15|24.02|32
1744692000000|2025-04-15 04:40:00|24.16|24.03|24.18|24.05|24.19|24.06|24.14|24.01|25
1744692300000|2025-04-15 04:45:00|24.19|24.06|24.16|24.03|24.2|24.07|24.14|24.01|26
1744692600000|2025-04-15 04:50:00|24.17|24.04|24.18|24.05|24.2|24.07|24.13|24|22
1744692900000|2025-04-15 04:55:00|24.19|24.06|24.22|24.09|24.24|24.11|24.19|24.06|24
1744693200000|2025-04-15 05:00:00|24.23|24.1|24.23|24.1|24.28|24.15|24.22|24.09|19
1744693500000|2025-04-15 05:05:00|24.22|24.09|24.18|24.05|24.22|24.09|24.18|24.05|27
1744693800000|2025-04-15 05:10:00|24.17|24.04|24.18|24.05|24.21|24.08|24.16|24.03|16
1744694100000|2025-04-15 05:15:00|24.19|24.06|24.15|24.02|24.19|24.06|24.13|24|11
1744694400000|2025-04-15 05:20:00|24.14|24.01|24.18|24.05|24.2|24.07|24.12|23.99|27
1744694700000|2025-04-15 05:25:00|24.17|24.04|24.11|23.98|24.17|24.04|24.11|23.98|15
1744695000000|2025-04-15 05:30:00|24.12|23.99|24.04|23.91|24.13|24|24.04|23.91|27
1744695300000|2025-04-15 05:35:00|24.05|23.92|24.2|24.07|24.23|24.1|24.05|23.92|36
1744695600000|2025-04-15 05:40:00|24.19|24.06|24.15|24.02|24.2|24.07|24.15|24.02|25
1744695900000|2025-04-15 05:45:00|24.14|24.01|24.1|23.97|24.14|24.01|24.08|23.95|39
1744696200000|2025-04-15 05:50:00|24.09|23.96|24.04|23.91|24.1|23.97|24.04|23.91|20
1744696500000|2025-04-15 05:55:00|24.05|23.92|24.06|23.93|24.07|23.94|24.04|23.91|10
1744696800000|2025-04-15 06:00:00|24.05|23.92|24.01|23.88|24.06|23.93|24.01|23.88|47
1744697100000|2025-04-15 06:05:00|24.02|23.89|24|23.87|24.13|24|24|23.87|41
1744697400000|2025-04-15 06:10:00|24.01|23.88|24.04|23.91|24.05|23.92|24|23.87|26
1744697700000|2025-04-15 06:15:00|24.03|23.9|24.05|23.92|24.07|23.94|24.03|23.9|25
1744698000000|2025-04-15 06:20:00|24.04|23.91|24.03|23.9|24.06|23.93|24|23.87|26
1744698300000|2025-04-15 06:25:00|24.04|23.91|24.08|23.95|24.12|23.99|24.04|23.91|23
1744698600000|2025-04-15 06:30:00|24.09|23.96|24.09|23.96|24.14|24.01|24.08|23.95|37
1744698900000|2025-04-15 06:35:00|24.1|23.97|24.06|23.93|24.1|23.97|24.04|23.91|25
1744699200000|2025-04-15 06:40:00|24.07|23.94|24.06|23.93|24.08|23.95|24.05|23.92|24
1744699500000|2025-04-15 06:45:00|24.07|23.94|24.06|23.93|24.08|23.95|24.05|23.92|26
1744699800000|2025-04-15 06:50:00|24.07|23.94|24.01|23.88|24.07|23.94|24.01|23.88|9
1744700100000|2025-04-15 06:55:00|24|23.87|24.02|23.89|24.05|23.92|24|23.87|17
1744700400000|2025-04-15 07:00:00|24.01|23.88|24.13|24|24.13|24|24|23.87|44
1744700700000|2025-04-15 07:05:00|24.14|24.01|24.12|23.99|24.14|24.01|24.09|23.96|43
1744701000000|2025-04-15 07:10:00|24.13|24|24.09|23.96|24.14|24.01|24.09|23.96|31
1744701300000|2025-04-15 07:15:00|24.1|23.97|24.15|24.02|24.17|24.04|24.09|23.96|40
1744701600000|2025-04-15 07:20:00|24.16|24.03|24.18|24.05|24.21|24.08|24.15|24.02|69
1744701900000|2025-04-15 07:25:00|24.17|24.04|24.16|24.03|24.19|24.06|24.15|24.02|52
1744702200000|2025-04-15 07:30:00|24.15|24.02|24.22|24.09|24.22|24.09|24.15|24.02|42
1744702500000|2025-04-15 07:35:00|24.23|24.1|24.18|24.05|24.23|24.1|24.14|24.01|44
1744702800000|2025-04-15 07:40:00|24.19|24.06|24.18|24.05|24.2|24.07|24.17|24.04|26
1744703100000|2025-04-15 07:45:00|24.19|24.06|24.18|24.05|24.19|24.06|24.17|24.04|68
1744703400000|2025-04-15 07:50:00|24.17|24.04|24.2|24.07|24.2|24.07|24.17|24.04|52
1744703700000|2025-04-15 07:55:00|24.19|24.06|24.21|24.08|24.21|24.08|24.19|24.06|25
1744704000000|2025-04-15 08:00:00|24.22|24.09|24.21|24.08|24.24|24.11|24.19|24.06|35
1744704300000|2025-04-15 08:05:00|24.22|24.09|24.18|24.05|24.23|24.1|24.18|24.05|51
1744704600000|2025-04-15 08:10:00|24.17|24.04|24.2|24.07|24.23|24.1|24.16|24.03|51
1744704900000|2025-04-15 08:15:00|24.21|24.08|24.21|24.08|24.24|24.11|24.18|24.05|49
1744705200000|2025-04-15 08:20:00|24.22|24.09|24.22|24.09|24.24|24.11|24.21|24.08|35
1744705500000|2025-04-15 08:25:00|24.21|24.08|24.18|24.05|24.22|24.09|24.17|24.04|42
1744705800000|2025-04-15 08:30:00|24.17|24.04|24.14|24.01|24.19|24.06|24.14|24.01|46
1744706100000|2025-04-15 08:35:00|24.15|24.02|24.13|24|24.15|24.02|24.12|23.99|47
1744706400000|2025-04-15 08:40:00|24.12|23.99|24.17|24.04|24.18|24.05|24.12|23.99|24
1744706700000|2025-04-15 08:45:00|24.18|24.05|24.2|24.07|24.22|24.09|24.18|24.05|17
1744707000000|2025-04-15 08:50:00|24.21|24.08|24.18|24.05|24.21|24.08|24.15|24.02|24
1744707300000|2025-04-15 08:55:00|24.19|24.06|24.19|24.06|24.19|24.06|24.18|24.05|5
1744707600000|2025-04-15 09:00:00|24.18|24.05|24.26|24.13|24.27|24.14|24.16|24.03|28
1744707900000|2025-04-15 09:05:00|24.27|24.14|24.4|24.27|24.46|24.33|24.26|24.13|63
1744708200000|2025-04-15 09:10:00|24.41|24.28|24.35|24.22|24.42|24.29|24.31|24.18|39
1744708500000|2025-04-15 09:15:00|24.36|24.23|24.39|24.26|24.44|24.31|24.34|24.21|44
1744708800000|2025-04-15 09:20:00|24.38|24.25|24.42|24.29|24.43|24.3|24.38|24.25|15
1744709100000|2025-04-15 09:25:00|24.41|24.28|24.34|24.21|24.42|24.29|24.33|24.2|30
1744709400000|2025-04-15 09:30:00|24.33|24.2|24.34|24.21|24.36|24.23|24.33|24.2|38
1744709700000|2025-04-15 09:35:00|24.33|24.2|24.32|24.19|24.34|24.21|24.26|24.13|64
1744710000000|2025-04-15 09:40:00|24.31|24.18|24.38|24.25|24.38|24.25|24.31|24.18|30
1744710300000|2025-04-15 09:45:00|24.37|24.24|24.45|24.32|24.46|24.33|24.37|24.24|36
1744710600000|2025-04-15 09:50:00|24.46|24.33|24.44|24.31|24.47|24.34|24.44|24.31|31
1744710900000|2025-04-15 09:55:00|24.45|24.32|24.53|24.4|24.53|24.4|24.43|24.3|59
1744711200000|2025-04-15 10:00:00|24.52|24.39|24.41|24.28|24.56|24.43|24.41|24.28|76
1744711500000|2025-04-15 10:05:00|24.4|24.27|24.36|24.23|24.42|24.29|24.35|24.22|99
1744711800000|2025-04-15 10:10:00|24.37|24.24|24.35|24.22|24.4|24.27|24.33|24.2|63
1744712100000|2025-04-15 10:15:00|24.36|24.23|24.3|24.17|24.36|24.23|24.25|24.12|67
1744712400000|2025-04-15 10:20:00|24.31|24.18|24.27|24.14|24.32|24.19|24.24|24.11|85
1744712700000|2025-04-15 10:25:00|24.28|24.15|24.32|24.19|24.34|24.21|24.28|24.15|37
1744713000000|2025-04-15 10:30:00|24.31|24.18|24.22|24.09|24.32|24.19|24.18|24.05|62
1744713300000|2025-04-15 10:35:00|24.23|24.1|24.2|24.07|24.25|24.12|24.15|24.02|47
1744713600000|2025-04-15 10:40:00|24.19|24.06|24.2|24.07|24.22|24.09|24.17|24.04|40
1744713900000|2025-04-15 10:45:00|24.21|24.08|24.25|24.12|24.28|24.15|24.19|24.06|64
1744714200000|2025-04-15 10:50:00|24.26|24.13|24.24|24.11|24.28|24.15|24.24|24.11|42
1744714500000|2025-04-15 10:55:00|24.23|24.1|24.25|24.12|24.25|24.12|24.21|24.08|30
1744714800000|2025-04-15 11:00:00|24.26|24.13|24.32|24.19|24.32|24.19|24.2|24.07|43
1744715100000|2025-04-15 11:05:00|24.31|24.18|24.24|24.11|24.33|24.2|24.21|24.08|57
1744715400000|2025-04-15 11:10:00|24.23|24.1|24.21|24.08|24.25|24.12|24.19|24.06|27
1744715700000|2025-04-15 11:15:00|24.2|24.07|24.15|24.02|24.21|24.08|24.13|24|49
1744716000000|2025-04-15 11:20:00|24.16|24.03|24.16|24.03|24.22|24.09|24.14|24.01|57
1744716300000|2025-04-15 11:25:00|24.15|24.02|24.17|24.04|24.18|24.05|24.15|24.02|30
1744716600000|2025-04-15 11:30:00|24.16|24.03|24.16|24.03|24.2|24.07|24.15|24.02|43
1744716900000|2025-04-15 11:35:00|24.17|24.04|24.15|24.02|24.17|24.04|24.07|23.94|36
1744717200000|2025-04-15 11:40:00|24.14|24.01|24.16|24.03|24.17|24.04|24.13|24|29
1744717500000|2025-04-15 11:45:00|24.17|24.04|24.12|23.99|24.17|24.04|24.09|23.96|36
1744717800000|2025-04-15 11:50:00|24.1|23.97|24.13|24|24.13|24|24.08|23.95|19
1744718100000|2025-04-15 11:55:00|24.14|24.01|24.17|24.04|24.17|24.04|24.13|24|20
1744718400000|2025-04-15 12:00:00|24.16|24.03|24.23|24.1|24.26|24.13|24.13|24|66
1744718700000|2025-04-15 12:05:00|24.24|24.11|24.28|24.15|24.31|24.18|24.21|24.08|65
1744719000000|2025-04-15 12:10:00|24.29|24.16|24.26|24.13|24.3|24.17|24.24|24.11|32
1744719300000|2025-04-15 12:15:00|24.25|24.12|24.25|24.12|24.29|24.16|24.22|24.09|49
1744719600000|2025-04-15 12:20:00|24.26|24.13|24.2|24.07|24.26|24.13|24.18|24.05|42
1744719900000|2025-04-15 12:25:00|24.19|24.06|24.2|24.07|24.23|24.1|24.18|24.05|26
1744720200000|2025-04-15 12:30:00|24.19|24.06|24.18|24.05|24.22|24.09|24.15|24.02|40
1744720500000|2025-04-15 12:35:00|24.17|24.04|24.23|24.1|24.23|24.1|24.16|24.03|49
1744720800000|2025-04-15 12:40:00|24.22|24.09|24.2|24.07|24.23|24.1|24.18|24.05|43
1744721100000|2025-04-15 12:45:00|24.19|24.06|24.28|24.15|24.28|24.15|24.17|24.04|42
1744721400000|2025-04-15 12:50:00|24.29|24.16|24.22|24.09|24.32|24.19|24.22|24.09|34
1744721700000|2025-04-15 12:55:00|24.23|24.1|24.29|24.16|24.31|24.18|24.22|24.09|21
1744722000000|2025-04-15 13:00:00|24.3|24.17|24.3|24.17|24.34|24.21|24.29|24.16|35
1744722300000|2025-04-15 13:05:00|24.31|24.18|24.33|24.2|24.39|24.26|24.3|24.17|60
1744722600000|2025-04-15 13:10:00|24.34|24.21|24.36|24.23|24.37|24.24|24.33|24.2|43
1744722900000|2025-04-15 13:15:00|24.35|24.22|24.31|24.18|24.36|24.23|24.29|24.16|27
1744723200000|2025-04-15 13:20:00|24.32|24.19|24.26|24.13|24.33|24.2|24.26|24.13|39
1744723500000|2025-04-15 13:25:00|24.27|24.14|24.35|24.22|24.35|24.22|24.27|24.14|55
1744723800000|2025-04-15 13:30:00|24.34|24.21|24.32|24.19|24.37|24.24|24.24|24.11|127
1744724100000|2025-04-15 13:35:00|24.31|24.18|24.41|24.28|24.42|24.29|24.28|24.15|74
1744724400000|2025-04-15 13:40:00|24.4|24.27|24.37|24.24|24.42|24.29|24.31|24.18|99
1744724700000|2025-04-15 13:45:00|24.36|24.23|24.49|24.36|24.51|24.38|24.33|24.2|128
1744725000000|2025-04-15 13:50:00|24.48|24.35|24.39|24.26|24.49|24.36|24.36|24.23|83
1744725300000|2025-04-15 13:55:00|24.4|24.27|24.42|24.29|24.47|24.34|24.35|24.22|79
1744725600000|2025-04-15 14:00:00|24.41|24.28|24.42|24.29|24.45|24.32|24.36|24.23|62
1744725900000|2025-04-15 14:05:00|24.43|24.3|24.45|24.32|24.45|24.32|24.37|24.24|49
1744726200000|2025-04-15 14:10:00|24.44|24.31|24.41|24.28|24.53|24.4|24.4|24.27|34
1744726500000|2025-04-15 14:15:00|24.4|24.27|24.2|24.07|24.43|24.3|24.16|24.03|90
1744726800000|2025-04-15 14:20:00|24.19|24.06|24.16|24.03|24.27|24.14|24.1|23.97|149
1744727100000|2025-04-15 14:25:00|24.17|24.04|24.12|23.99|24.18|24.05|24.06|23.93|90
1744727400000|2025-04-15 14:30:00|24.11|23.98|24.11|23.98|24.18|24.05|24.08|23.95|101
1744727700000|2025-04-15 14:35:00|24.12|23.99|24.2|24.07|24.23|24.1|24.11|23.98|81
1744728000000|2025-04-15 14:40:00|24.19|24.06|24.29|24.16|24.34|24.21|24.17|24.04|107
1744728300000|2025-04-15 14:45:00|24.28|24.15|24.21|24.08|24.29|24.16|24.18|24.05|84
1744728600000|2025-04-15 14:50:00|24.22|24.09|24.15|24.02|24.22|24.09|24.15|24.02|50
1744728900000|2025-04-15 14:55:00|24.16|24.03|24.11|23.98|24.19|24.06|24.11|23.98|46
1744729200000|2025-04-15 15:00:00|24.12|23.99|24.12|23.99|24.14|24.01|24.08|23.95|65
1744729500000|2025-04-15 15:05:00|24.13|24|24.11|23.98|24.17|24.04|24.01|23.88|101
1744729800000|2025-04-15 15:10:00|24.1|23.97|24.14|24.01|24.16|24.03|24.08|23.95|49
1744730100000|2025-04-15 15:15:00|24.15|24.02|24.14|24.01|24.18|24.05|24.14|24.01|37
1744730400000|2025-04-15 15:20:00|24.15|24.02|24.17|24.04|24.21|24.08|24.14|24.01|33
1744730700000|2025-04-15 15:25:00|24.16|24.03|24.1|23.97|24.17|24.04|24.08|23.95|41
1744731000000|2025-04-15 15:30:00|24.09|23.96|24.05|23.92|24.1|23.97|24.05|23.92|41
1744731300000|2025-04-15 15:35:00|24.04|23.91|24.06|23.93|24.08|23.95|24|23.87|59
1744731600000|2025-04-15 15:40:00|24.07|23.94|24.02|23.89|24.07|23.94|24|23.87|50
1744731900000|2025-04-15 15:45:00|24.03|23.9|24.02|23.89|24.05|23.92|23.98|23.85|42
1744732200000|2025-04-15 15:50:00|24.01|23.88|24.03|23.9|24.05|23.92|23.95|23.82|51
1744732500000|2025-04-15 15:55:00|24.02|23.89|23.94|23.81|24.02|23.89|23.91|23.78|35
1744732800000|2025-04-15 16:00:00|23.95|23.82|23.96|23.83|24|23.87|23.9|23.77|53
1744733100000|2025-04-15 16:05:00|23.97|23.84|23.91|23.78|23.99|23.86|23.89|23.76|43
1744733400000|2025-04-15 16:10:00|23.92|23.79|23.96|23.83|23.96|23.83|23.91|23.78|46
1744733700000|2025-04-15 16:15:00|23.97|23.84|23.93|23.8|23.99|23.86|23.92|23.79|51
1744734000000|2025-04-15 16:20:00|23.92|23.79|23.92|23.79|23.94|23.81|23.89|23.76|41
1744734300000|2025-04-15 16:25:00|23.93|23.8|23.97|23.84|24|23.87|23.92|23.79|51
1744734600000|2025-04-15 16:30:00|23.98|23.85|23.95|23.82|24|23.87|23.92|23.79|54
1744734900000|2025-04-15 16:35:00|23.96|23.83|23.95|23.82|23.99|23.86|23.93|23.8|40
1744735200000|2025-04-15 16:40:00|23.94|23.81|23.95|23.82|23.97|23.84|23.92|23.79|34
1744735500000|2025-04-15 16:45:00|23.94|23.81|23.96|23.83|23.99|23.86|23.94|23.81|31
1744735800000|2025-04-15 16:50:00|23.95|23.82|23.98|23.85|23.99|23.86|23.93|23.8|30
1744736100000|2025-04-15 16:55:00|23.97|23.84|23.9|23.77|23.98|23.85|23.9|23.77|24
1744736400000|2025-04-15 17:00:00|23.91|23.78|23.9|23.77|23.93|23.8|23.89|23.76|34
1744736700000|2025-04-15 17:05:00|23.89|23.76|23.9|23.77|23.92|23.79|23.88|23.75|47
1744737000000|2025-04-15 17:10:00|23.89|23.76|23.91|23.78|23.92|23.79|23.89|23.76|25
1744737300000|2025-04-15 17:15:00|23.9|23.77|23.9|23.77|23.93|23.8|23.88|23.75|17
1744737600000|2025-04-15 17:20:00|23.91|23.78|23.89|23.76|23.95|23.82|23.88|23.75|55
1744737900000|2025-04-15 17:25:00|23.88|23.75|23.89|23.76|23.93|23.8|23.88|23.75|30
1744738200000|2025-04-15 17:30:00|23.9|23.77|23.9|23.77|23.94|23.81|23.88|23.75|27
1744738500000|2025-04-15 17:35:00|23.89|23.76|24|23.87|24.01|23.88|23.89|23.76|32
1744738800000|2025-04-15 17:40:00|24.01|23.88|23.95|23.82|24.02|23.89|23.95|23.82|23
1744739100000|2025-04-15 17:45:00|23.94|23.81|23.94|23.81|23.98|23.85|23.93|23.8|25
1744739400000|2025-04-15 17:50:00|23.93|23.8|23.8|23.67|23.94|23.81|23.8|23.67|38
1744739700000|2025-04-15 17:55:00|23.79|23.66|23.81|23.68|23.82|23.69|23.78|23.65|33
1744740000000|2025-04-15 18:00:00|23.8|23.67|23.88|23.75|23.92|23.79|23.8|23.67|59
1744740300000|2025-04-15 18:05:00|23.89|23.76|23.91|23.78|23.91|23.78|23.83|23.7|43
1744740600000|2025-04-15 18:10:00|23.9|23.77|23.91|23.78|23.97|23.84|23.9|23.77|54
1744740900000|2025-04-15 18:15:00|23.92|23.79|23.81|23.68|23.92|23.79|23.72|23.59|68
1744741200000|2025-04-15 18:20:00|23.82|23.69|23.73|23.6|23.83|23.7|23.69|23.56|78
1744741500000|2025-04-15 18:25:00|23.72|23.59|23.76|23.63|23.79|23.66|23.72|23.59|45
1744741800000|2025-04-15 18:30:00|23.77|23.64|23.83|23.7|23.83|23.7|23.77|23.64|39
1744742100000|2025-04-15 18:35:00|23.84|23.71|23.87|23.74|23.87|23.74|23.83|23.7|30
1744742400000|2025-04-15 18:40:00|23.88|23.75|23.94|23.81|23.94|23.81|23.87|23.74|41
1744742700000|2025-04-15 18:45:00|23.93|23.8|23.91|23.78|23.97|23.84|23.9|23.77|35
1744743000000|2025-04-15 18:50:00|23.9|23.77|23.9|23.77|23.95|23.82|23.88|23.75|29
1744743300000|2025-04-15 18:55:00|23.91|23.78|23.93|23.8|23.93|23.8|23.89|23.76|15
1744743600000|2025-04-15 19:00:00|23.92|23.79|23.88|23.75|23.93|23.8|23.86|23.73|27
1744743900000|2025-04-15 19:05:00|23.87|23.74|23.94|23.81|23.96|23.83|23.87|23.74|32
1744744200000|2025-04-15 19:10:00|23.93|23.8|23.96|23.83|23.97|23.84|23.9|23.77|32
1744744500000|2025-04-15 19:15:00|23.95|23.82|23.98|23.85|23.98|23.85|23.95|23.82|27
1744744800000|2025-04-15 19:20:00|23.97|23.84|23.92|23.79|23.99|23.86|23.92|23.79|44
1744745100000|2025-04-15 19:25:00|23.93|23.8|23.9|23.77|23.93|23.8|23.86|23.73|31
1744745400000|2025-04-15 19:30:00|23.89|23.76|23.89|23.76|23.91|23.78|23.89|23.76|17
1744745700000|2025-04-15 19:35:00|23.9|23.77|23.91|23.78|23.91|23.78|23.87|23.74|22
1744746000000|2025-04-15 19:40:00|23.9|23.77|23.86|23.73|23.91|23.78|23.84|23.71|22
1744746300000|2025-04-15 19:45:00|23.85|23.72|23.82|23.69|23.85|23.72|23.81|23.68|26
1744746600000|2025-04-15 19:50:00|23.83|23.7|23.86|23.73|23.89|23.76|23.82|23.69|43
1744746900000|2025-04-15 19:55:00|23.85|23.72|23.81|23.68|23.87|23.74|23.8|23.67|17
1744747200000|2025-04-15 20:00:00|23.82|23.69|23.86|23.73|23.88|23.75|23.81|23.68|17
1744747500000|2025-04-15 20:05:00|23.87|23.74|23.95|23.82|23.96|23.83|23.87|23.74|25
1744747800000|2025-04-15 20:10:00|23.94|23.81|23.98|23.85|23.99|23.86|23.94|23.81|15
1744748100000|2025-04-15 20:15:00|23.97|23.84|24.02|23.89|24.02|23.89|23.96|23.83|20
1744748400000|2025-04-15 20:20:00|24.01|23.88|23.99|23.86|24.03|23.9|23.99|23.86|15
1744748700000|2025-04-15 20:25:00|23.98|23.85|23.97|23.84|23.99|23.86|23.95|23.82|22
1744749000000|2025-04-15 20:30:00|23.98|23.85|24.01|23.88|24.02|23.89|23.95|23.82|25
1744749300000|2025-04-15 20:35:00|24.02|23.89|24.07|23.94|24.08|23.95|24.01|23.88|18
1744749600000|2025-04-15 20:40:00|24.06|23.93|24.04|23.91|24.07|23.94|24.03|23.9|17
1744749900000|2025-04-15 20:45:00|24.03|23.9|23.94|23.81|24.03|23.9|23.94|23.81|30
1744750200000|2025-04-15 20:50:00|23.93|23.8|23.81|23.68|23.94|23.81|23.79|23.66|53
1744750500000|2025-04-15 20:55:00|23.8|23.67|23.86|23.73|23.9|23.77|23.79|23.66|37
1744750800000|2025-04-15 21:00:00|23.87|23.74|23.96|23.83|23.98|23.85|23.86|23.73|28
1744751100000|2025-04-15 21:05:00|23.97|23.84|23.93|23.8|23.99|23.86|23.92|23.79|39
1744751400000|2025-04-15 21:10:00|23.92|23.79|23.87|23.74|23.93|23.8|23.87|23.74|40
1744751700000|2025-04-15 21:15:00|23.86|23.73|23.93|23.8|23.94|23.81|23.84|23.71|39
1744752000000|2025-04-15 21:20:00|23.94|23.81|24.05|23.92|24.05|23.92|23.93|23.8|24
1744752300000|2025-04-15 21:25:00|24.04|23.91|24.11|23.98|24.11|23.98|24.02|23.89|29
1744752600000|2025-04-15 21:30:00|24.1|23.97|24.13|24|24.13|24|24.08|23.95|12
1744752900000|2025-04-15 21:35:00|24.12|23.99|24.19|24.06|24.19|24.06|24.09|23.96|17
1744753200000|2025-04-15 21:40:00|24.2|24.07|24.17|24.04|24.2|24.07|24.14|24.01|28
1744753500000|2025-04-15 21:45:00|24.18|24.05|24.22|24.09|24.22|24.09|24.17|24.04|11
1744753800000|2025-04-15 21:50:00|24.21|24.08|24.12|23.99|24.22|24.09|24.12|23.99|12
1744754100000|2025-04-15 21:55:00|24.13|24|24.11|23.98|24.17|24.04|24.11|23.98|25
1744754400000|2025-04-15 22:00:00|24.1|23.97|24.04|23.91|24.1|23.97|24|23.87|51
1744754700000|2025-04-15 22:05:00|24.03|23.9|23.9|23.77|24.05|23.92|23.9|23.77|52
1744755000000|2025-04-15 22:10:00|23.89|23.76|23.89|23.76|23.92|23.79|23.89|23.76|25
1744755300000|2025-04-15 22:15:00|23.9|23.77|23.85|23.72|23.9|23.77|23.85|23.72|18
1744755600000|2025-04-15 22:20:00|23.86|23.73|23.78|23.65|23.86|23.73|23.78|23.65|31
1744755900000|2025-04-15 22:25:00|23.77|23.64|23.82|23.69|23.83|23.7|23.76|23.63|26
1744756200000|2025-04-15 22:30:00|23.83|23.7|23.86|23.73|23.87|23.74|23.81|23.68|24
1744756500000|2025-04-15 22:35:00|23.85|23.72|23.79|23.66|23.85|23.72|23.77|23.64|39
1744756800000|2025-04-15 22:40:00|23.8|23.67|23.78|23.65|23.83|23.7|23.78|23.65|29
1744757100000|2025-04-15 22:45:00|23.77|23.64|23.69|23.56|23.77|23.64|23.67|23.54|40
1744757400000|2025-04-15 22:50:00|23.68|23.55|23.67|23.54|23.69|23.56|23.63|23.5|40
1744757700000|2025-04-15 22:55:00|23.66|23.53|23.75|23.62|23.75|23.62|23.66|23.53|22
1744758000000|2025-04-15 23:00:00|23.74|23.61|23.75|23.62|23.78|23.65|23.74|23.61|40
1744758300000|2025-04-15 23:05:00|23.76|23.63|23.75|23.62|23.76|23.63|23.69|23.56|44
1744758600000|2025-04-15 23:10:00|23.74|23.61|23.76|23.63|23.76|23.63|23.71|23.58|33
1744758900000|2025-04-15 23:15:00|23.75|23.62|23.64|23.51|23.76|23.63|23.64|23.51|41
1744759200000|2025-04-15 23:20:00|23.65|23.52|23.71|23.58|23.72|23.59|23.64|23.51|37
1744759500000|2025-04-15 23:25:00|23.7|23.57|23.67|23.54|23.7|23.57|23.65|23.52|30
1744759800000|2025-04-15 23:30:00|23.68|23.55|23.67|23.54|23.71|23.58|23.64|23.51|43
1744760100000|2025-04-15 23:35:00|23.66|23.53|23.66|23.53|23.69|23.56|23.64|23.51|49
1744760400000|2025-04-15 23:40:00|23.67|23.54|23.64|23.51|23.67|23.54|23.63|23.5|18
1744760700000|2025-04-15 23:45:00|23.65|23.52|23.61|23.48|23.66|23.53|23.59|23.46|19
1744761000000|2025-04-15 23:50:00|23.6|23.47|23.61|23.48|23.62|23.49|23.59|23.46|10
1744761300000|2025-04-15 23:55:00|23.6|23.47|23.63|23.5|23.67|23.54|23.6|23.47|26
1744761600000|2025-04-16 00:00:00|23.62|23.49|23.64|23.51|23.68|23.55|23.59|23.46|53
1744761900000|2025-04-16 00:05:00|23.63|23.5|23.62|23.49|23.65|23.52|23.59|23.46|46
1744762200000|2025-04-16 00:10:00|23.61|23.48|23.51|23.38|23.62|23.49|23.51|23.38|65
1744762500000|2025-04-16 00:15:00|23.52|23.39|23.51|23.38|23.53|23.4|23.49|23.36|77
1744762800000|2025-04-16 00:20:00|23.52|23.39|23.7|23.57|23.7|23.57|23.51|23.38|91
1744763100000|2025-04-16 00:25:00|23.71|23.58|23.76|23.63|23.76|23.63|23.67|23.54|42
1744763400000|2025-04-16 00:30:00|23.77|23.64|23.73|23.6|23.79|23.66|23.72|23.59|70
1744763700000|2025-04-16 00:35:00|23.72|23.59|23.73|23.6|23.74|23.61|23.68|23.55|60
1744764000000|2025-04-16 00:40:00|23.72|23.59|23.63|23.5|23.72|23.59|23.62|23.49|38
1744764300000|2025-04-16 00:45:00|23.64|23.51|23.65|23.52|23.66|23.53|23.61|23.48|52
1744764600000|2025-04-16 00:50:00|23.64|23.51|23.53|23.4|23.65|23.52|23.53|23.4|66
1744764900000|2025-04-16 00:55:00|23.54|23.41|23.48|23.35|23.54|23.41|23.46|23.33|28
1744765200000|2025-04-16 01:00:00|23.47|23.34|23.49|23.36|23.54|23.41|23.44|23.31|101
1744765500000|2025-04-16 01:05:00|23.5|23.37|23.62|23.49|23.62|23.49|23.48|23.35|43
1744765800000|2025-04-16 01:10:00|23.63|23.5|23.51|23.38|23.63|23.5|23.49|23.36|57
1744766100000|2025-04-16 01:15:00|23.52|23.39|23.61|23.48|23.63|23.5|23.51|23.38|45
1744766400000|2025-04-16 01:20:00|23.6|23.47|23.71|23.58|23.71|23.58|23.57|23.44|48
1744766700000|2025-04-16 01:25:00|23.7|23.57|23.67|23.54|23.71|23.58|23.67|23.54|38
1744767000000|2025-04-16 01:30:00|23.66|23.53|23.62|23.49|23.66|23.53|23.62|23.49|49
1744767300000|2025-04-16 01:35:00|23.63|23.5|23.67|23.54|23.68|23.55|23.58|23.45|73
1744767600000|2025-04-16 01:40:00|23.68|23.55|23.63|23.5|23.69|23.56|23.61|23.48|74
1744767900000|2025-04-16 01:45:00|23.62|23.49|23.75|23.62|23.76|23.63|23.62|23.49|40
1744768200000|2025-04-16 01:50:00|23.74|23.61|23.76|23.63|23.78|23.65|23.73|23.6|37
1744768500000|2025-04-16 01:55:00|23.75|23.62|23.71|23.58|23.75|23.62|23.71|23.58|37
1744768800000|2025-04-16 02:00:00|23.7|23.57|23.76|23.63|23.78|23.65|23.69|23.56|35
1744769100000|2025-04-16 02:05:00|23.75|23.62|23.8|23.67|23.81|23.68|23.72|23.59|64
1744769400000|2025-04-16 02:10:00|23.79|23.66|23.76|23.63|23.8|23.67|23.75|23.62|30
1744769700000|2025-04-16 02:15:00|23.75|23.62|23.7|23.57|23.81|23.68|23.7|23.57|42
1744770000000|2025-04-16 02:20:00|23.71|23.58|23.76|23.63|23.78|23.65|23.7|23.57|42
1744770300000|2025-04-16 02:25:00|23.75|23.62|23.76|23.63|23.78|23.65|23.74|23.61|18
1744770600000|2025-04-16 02:30:00|23.75|23.62|23.76|23.63|23.78|23.65|23.74|23.61|54
1744770900000|2025-04-16 02:35:00|23.75|23.62|23.69|23.56|23.79|23.66|23.69|23.56|43
1744771200000|2025-04-16 02:40:00|23.68|23.55|23.66|23.53|23.68|23.55|23.65|23.52|21
1744771500000|2025-04-16 02:45:00|23.65|23.52|23.71|23.58|23.72|23.59|23.65|23.52|27
1744771800000|2025-04-16 02:50:00|23.7|23.57|23.75|23.62|23.77|23.64|23.68|23.55|34
1744772100000|2025-04-16 02:55:00|23.76|23.63|23.77|23.64|23.79|23.66|23.75|23.62|18
1744772400000|2025-04-16 03:00:00|23.78|23.65|23.77|23.64|23.79|23.66|23.76|23.63|16
1744772700000|2025-04-16 03:05:00|23.78|23.65|23.82|23.69|23.82|23.69|23.75|23.62|34
1744773000000|2025-04-16 03:10:00|23.83|23.7|23.8|23.67|23.83|23.7|23.8|23.67|8
1744773300000|2025-04-16 03:15:00|23.81|23.68|23.78|23.65|23.82|23.69|23.77|23.64|14
1744773600000|2025-04-16 03:20:00|23.77|23.64|23.76|23.63|23.78|23.65|23.76|23.63|12
1744773900000|2025-04-16 03:25:00|23.77|23.64|23.68|23.55|23.77|23.64|23.68|23.55|14
1744774200000|2025-04-16 03:30:00|23.69|23.56|23.7|23.57|23.7|23.57|23.67|23.54|10
1744774500000|2025-04-16 03:35:00|23.69|23.56|23.72|23.59|23.73|23.6|23.69|23.56|10
1744774800000|2025-04-16 03:40:00|23.71|23.58|23.66|23.53|23.72|23.59|23.66|23.53|18
1744775100000|2025-04-16 03:45:00|23.65|23.52|23.64|23.51|23.65|23.52|23.61|23.48|22
1744775400000|2025-04-16 03:50:00|23.63|23.5|23.65|23.52|23.66|23.53|23.59|23.46|35
1744775700000|2025-04-16 03:55:00|23.66|23.53|23.64|23.51|23.66|23.53|23.63|23.5|15
1744776000000|2025-04-16 04:00:00|23.63|23.5|23.66|23.53|23.66|23.53|23.62|23.49|24
1744776300000|2025-04-16 04:05:00|23.67|23.54|23.66|23.53|23.71|23.58|23.66|23.53|38
1744776600000|2025-04-16 04:10:00|23.65|23.52|23.64|23.51|23.67|23.54|23.64|23.51|12
1744776900000|2025-04-16 04:15:00|23.63|23.5|23.54|23.41|23.63|23.5|23.52|23.39|44
1744777200000|2025-04-16 04:20:00|23.53|23.4|23.51|23.38|23.54|23.41|23.5|23.37|48
1744777500000|2025-04-16 04:25:00|23.52|23.39|23.53|23.4|23.54|23.41|23.51|23.38|18
1744777800000|2025-04-16 04:30:00|23.52|23.39|23.57|23.44|23.58|23.45|23.51|23.38|38
1744778100000|2025-04-16 04:35:00|23.56|23.43|23.56|23.43|23.57|23.44|23.48|23.35|47
1744778400000|2025-04-16 04:40:00|23.55|23.42|23.5|23.37|23.56|23.43|23.48|23.35|36
1744778700000|2025-04-16 04:45:00|23.49|23.36|23.55|23.42|23.57|23.44|23.48|23.35|27
1744779000000|2025-04-16 04:50:00|23.56|23.43|23.61|23.48|23.61|23.48|23.56|23.43|14
1744779300000|2025-04-16 04:55:00|23.6|23.47|23.65|23.52|23.65|23.52|23.59|23.46|18
1744779600000|2025-04-16 05:00:00|23.66|23.53|23.68|23.55|23.68|23.55|23.64|23.51|27
1744779900000|2025-04-16 05:05:00|23.69|23.56|23.71|23.58|23.74|23.61|23.69|23.56|21
1744780200000|2025-04-16 05:10:00|23.72|23.59|23.71|23.58|23.73|23.6|23.69|23.56|24
1744780500000|2025-04-16 05:15:00|23.7|23.57|23.66|23.53|23.74|23.61|23.66|23.53|27
1744780800000|2025-04-16 05:20:00|23.65|23.52|23.46|23.33|23.65|23.52|23.42|23.29|100
1744781100000|2025-04-16 05:25:00|23.45|23.32|23.54|23.41|23.54|23.41|23.44|23.31|71
1744781400000|2025-04-16 05:30:00|23.53|23.4|23.49|23.36|23.53|23.4|23.44|23.31|51
1744781700000|2025-04-16 05:35:00|23.48|23.35|23.57|23.44|23.59|23.46|23.48|23.35|32
1744782000000|2025-04-16 05:40:00|23.58|23.45|23.56|23.43|23.58|23.45|23.53|23.4|26
1744782300000|2025-04-16 05:45:00|23.57|23.44|23.5|23.37|23.57|23.44|23.5|23.37|32
1744782600000|2025-04-16 05:50:00|23.51|23.38|23.52|23.39|23.53|23.4|23.49|23.36|26
1744782900000|2025-04-16 05:55:00|23.53|23.4|23.49|23.36|23.53|23.4|23.48|23.35|27
1744783200000|2025-04-16 06:00:00|23.48|23.35|23.41|23.28|23.52|23.39|23.37|23.24|56
1744783500000|2025-04-16 06:05:00|23.42|23.29|23.38|23.25|23.45|23.32|23.36|23.23|33
1744783800000|2025-04-16 06:10:00|23.37|23.24|23.48|23.35|23.48|23.35|23.37|23.24|34
1744784100000|2025-04-16 06:15:00|23.47|23.34|23.43|23.3|23.51|23.38|23.42|23.29|23
1744784400000|2025-04-16 06:20:00|23.42|23.29|23.5|23.37|23.51|23.38|23.42|23.29|33
1744784700000|2025-04-16 06:25:00|23.49|23.36|23.43|23.3|23.5|23.37|23.43|23.3|9
1744785000000|2025-04-16 06:30:00|23.42|23.29|23.49|23.36|23.5|23.37|23.42|23.29|32
1744785300000|2025-04-16 06:35:00|23.5|23.37|23.45|23.32|23.5|23.37|23.44|23.31|22
1744785600000|2025-04-16 06:40:00|23.44|23.31|23.47|23.34|23.48|23.35|23.43|23.3|26
1744785900000|2025-04-16 06:45:00|23.48|23.35|23.5|23.37|23.5|23.37|23.46|23.33|19
1744786200000|2025-04-16 06:50:00|23.51|23.38|23.49|23.36|23.51|23.38|23.47|23.34|15
1744786500000|2025-04-16 06:55:00|23.5|23.37|23.47|23.34|23.51|23.38|23.47|23.34|14
1744786800000|2025-04-16 07:00:00|23.48|23.35|23.38|23.25|23.52|23.39|23.38|23.25|42
1744787100000|2025-04-16 07:05:00|23.37|23.24|23.38|23.25|23.4|23.27|23.37|23.24|8
1744787400000|2025-04-16 07:10:00|23.39|23.26|23.41|23.28|23.44|23.31|23.38|23.25|22
1744787700000|2025-04-16 07:15:00|23.39|23.26|23.33|23.2|23.39|23.26|23.33|23.2|17
1744788000000|2025-04-16 07:20:00|23.32|23.19|23.27|23.14|23.33|23.2|23.27|23.14|26
1744788300000|2025-04-16 07:25:00|23.28|23.15|23.27|23.14|23.28|23.15|23.24|23.11|21
1744788600000|2025-04-16 07:30:00|23.26|23.13|23.24|23.11|23.28|23.15|23.21|23.08|33
1744788900000|2025-04-16 07:35:00|23.23|23.1|23.17|23.04|23.24|23.11|23.17|23.04|34
1744789200000|2025-04-16 07:40:00|23.18|23.05|23.25|23.12|23.27|23.14|23.18|23.05|22
1744789500000|2025-04-16 07:45:00|23.26|23.13|23.24|23.11|23.26|23.13|23.2|23.07|25
1744789800000|2025-04-16 07:50:00|23.25|23.12|23.24|23.11|23.26|23.13|23.22|23.09|13
1744790100000|2025-04-16 07:55:00|23.23|23.1|23.23|23.1|23.24|23.11|23.18|23.05|19
1744790400000|2025-04-16 08:00:00|23.22|23.09|23.23|23.1|23.28|23.15|23.2|23.07|45
1744790700000|2025-04-16 08:05:00|23.22|23.09|23.18|23.05|23.28|23.15|23.17|23.04|49
1744791000000|2025-04-16 08:10:00|23.19|23.06|23.18|23.05|23.21|23.08|23.14|23.01|60
1744791300000|2025-04-16 08:15:00|23.17|23.04|23.2|23.07|23.22|23.09|23.12|22.99|65
1744791600000|2025-04-16 08:20:00|23.19|23.06|23.23|23.1|23.24|23.11|23.17|23.04|27
1744791900000|2025-04-16 08:25:00|23.24|23.11|23.33|23.2|23.42|23.29|23.23|23.1|68
1744792200000|2025-04-16 08:30:00|23.34|23.21|23.43|23.3|23.46|23.33|23.34|23.21|56
1744792500000|2025-04-16 08:35:00|23.44|23.31|23.5|23.37|23.5|23.37|23.41|23.28|56
1744792800000|2025-04-16 08:40:00|23.49|23.36|23.54|23.41|23.6|23.47|23.46|23.33|50
1744793100000|2025-04-16 08:45:00|23.53|23.4|23.49|23.36|23.58|23.45|23.48|23.35|60
1744793400000|2025-04-16 08:50:00|23.5|23.37|23.46|23.33|23.51|23.38|23.45|23.32|39
1744793700000|2025-04-16 08:55:00|23.45|23.32|23.46|23.33|23.48|23.35|23.44|23.31|32
1744794000000|2025-04-16 09:00:00|23.47|23.34|23.5|23.37|23.52|23.39|23.44|23.31|40
1744794300000|2025-04-16 09:05:00|23.49|23.36|23.56|23.43|23.58|23.45|23.48|23.35|42
1744794600000|2025-04-16 09:10:00|23.57|23.44|23.55|23.42|23.58|23.45|23.52|23.39|33
1744794900000|2025-04-16 09:15:00|23.56|23.43|23.54|23.41|23.6|23.47|23.54|23.41|43
1744795200000|2025-04-16 09:20:00|23.53|23.4|23.47|23.34|23.55|23.42|23.47|23.34|29
1744795500000|2025-04-16 09:25:00|23.48|23.35|23.48|23.35|23.5|23.37|23.46|23.33|17
1744795800000|2025-04-16 09:30:00|23.47|23.34|23.5|23.37|23.52|23.39|23.46|23.33|23
1744796100000|2025-04-16 09:35:00|23.51|23.38|23.48|23.35|23.51|23.38|23.46|23.33|30
1744796400000|2025-04-16 09:40:00|23.47|23.34|23.4|23.27|23.48|23.35|23.39|23.26|13
1744796700000|2025-04-16 09:45:00|23.39|23.26|23.33|23.2|23.41|23.28|23.31|23.18|39
1744797000000|2025-04-16 09:50:00|23.34|23.21|23.32|23.19|23.35|23.22|23.31|23.18|13
1744797300000|2025-04-16 09:55:00|23.33|23.2|23.29|23.16|23.34|23.21|23.29|23.16|33
1744797600000|2025-04-16 10:00:00|23.28|23.15|23.35|23.22|23.36|23.23|23.28|23.15|32
1744797900000|2025-04-16 10:05:00|23.36|23.23|23.35|23.22|23.36|23.23|23.29|23.16|34
1744798200000|2025-04-16 10:10:00|23.36|23.23|23.37|23.24|23.39|23.26|23.35|23.22|14
1744798500000|2025-04-16 10:15:00|23.36|23.23|23.48|23.35|23.48|23.35|23.36|23.23|33
1744798800000|2025-04-16 10:20:00|23.47|23.34|23.45|23.32|23.49|23.36|23.41|23.28|25
1744799100000|2025-04-16 10:25:00|23.44|23.31|23.46|23.33|23.48|23.35|23.44|23.31|19
1744799400000|2025-04-16 10:30:00|23.47|23.34|23.46|23.33|23.48|23.35|23.44|23.31|26
1744799700000|2025-04-16 10:35:00|23.47|23.34|23.43|23.3|23.48|23.35|23.43|23.3|25
1744800000000|2025-04-16 10:40:00|23.44|23.31|23.46|23.33|23.46|23.33|23.44|23.31|15
1744800300000|2025-04-16 10:45:00|23.47|23.34|23.53|23.4|23.53|23.4|23.45|23.32|25
1744800600000|2025-04-16 10:50:00|23.54|23.41|23.59|23.46|23.59|23.46|23.54|23.41|28
1744800900000|2025-04-16 10:55:00|23.58|23.45|23.57|23.44|23.6|23.47|23.57|23.44|16
1744801200000|2025-04-16 11:00:00|23.58|23.45|23.57|23.44|23.64|23.51|23.55|23.42|46
1744801500000|2025-04-16 11:05:00|23.56|23.43|23.63|23.5|23.64|23.51|23.54|23.41|43
1744801800000|2025-04-16 11:10:00|23.62|23.49|23.64|23.51|23.67|23.54|23.61|23.48|27
1744802100000|2025-04-16 11:15:00|23.65|23.52|23.67|23.54|23.68|23.55|23.61|23.48|40
1744802400000|2025-04-16 11:20:00|23.66|23.53|23.57|23.44|23.66|23.53|23.57|23.44|28
1744802700000|2025-04-16 11:25:00|23.56|23.43|23.52|23.39|23.56|23.43|23.5|23.37|31
1744803000000|2025-04-16 11:30:00|23.53|23.4|23.52|23.39|23.58|23.45|23.52|23.39|30
1744803300000|2025-04-16 11:35:00|23.51|23.38|23.52|23.39|23.52|23.39|23.48|23.35|22
1744803600000|2025-04-16 11:40:00|23.53|23.4|23.56|23.43|23.57|23.44|23.53|23.4|36
1744803900000|2025-04-16 11:45:00|23.57|23.44|23.6|23.47|23.61|23.48|23.55|23.42|38
1744804200000|2025-04-16 11:50:00|23.61|23.48|23.56|23.43|23.61|23.48|23.54|23.41|26
1744804500000|2025-04-16 11:55:00|23.57|23.44|23.59|23.46|23.59|23.46|23.55|23.42|11
1744804800000|2025-04-16 12:00:00|23.6|23.47|23.55|23.42|23.61|23.48|23.55|23.42|52
1744805100000|2025-04-16 12:05:00|23.54|23.41|23.61|23.48|23.62|23.49|23.54|23.41|30
1744805400000|2025-04-16 12:10:00|23.6|23.47|23.56|23.43|23.6|23.47|23.56|23.43|19
1744805700000|2025-04-16 12:15:00|23.57|23.44|23.66|23.53|23.67|23.54|23.57|23.44|33
1744806000000|2025-04-16 12:20:00|23.67|23.54|23.77|23.64|23.79|23.66|23.66|23.53|28
1744806300000|2025-04-16 12:25:00|23.76|23.63|23.73|23.6|23.76|23.63|23.72|23.59|26
1744806600000|2025-04-16 12:30:00|23.74|23.61|23.69|23.56|23.75|23.62|23.69|23.56|53
1744806900000|2025-04-16 12:35:00|23.7|23.57|23.67|23.54|23.73|23.6|23.67|23.54|24
1744807200000|2025-04-16 12:40:00|23.68|23.55|23.65|23.52|23.68|23.55|23.64|23.51|16
1744807500000|2025-04-16 12:45:00|23.64|23.51|23.54|23.41|23.65|23.52|23.54|23.41|43
1744807800000|2025-04-16 12:50:00|23.55|23.42|23.55|23.42|23.56|23.43|23.51|23.38|34
1744808100000|2025-04-16 12:55:00|23.56|23.43|23.56|23.43|23.59|23.46|23.56|23.43|33
1744808400000|2025-04-16 13:00:00|23.55|23.42|23.53|23.4|23.59|23.46|23.51|23.38|44
1744808700000|2025-04-16 13:05:00|23.54|23.41|23.59|23.46|23.61|23.48|23.53|23.4|36
1744809000000|2025-04-16 13:10:00|23.6|23.47|23.5|23.37|23.61|23.48|23.5|23.37|33
1744809300000|2025-04-16 13:15:00|23.51|23.38|23.48|23.35|23.59|23.46|23.48|23.35|32
1744809600000|2025-04-16 13:20:00|23.49|23.36|23.58|23.45|23.58|23.45|23.49|23.36|38
1744809900000|2025-04-16 13:25:00|23.59|23.46|23.55|23.42|23.62|23.49|23.53|23.4|40
1744810200000|2025-04-16 13:30:00|23.56|23.43|23.62|23.49|23.63|23.5|23.48|23.35|141
1744810500000|2025-04-16 13:35:00|23.61|23.48|23.71|23.58|23.73|23.6|23.59|23.46|120
1744810800000|2025-04-16 13:40:00|23.7|23.57|23.71|23.58|23.76|23.63|23.65|23.52|77
1744811100000|2025-04-16 13:45:00|23.72|23.59|23.67|23.54|23.72|23.59|23.59|23.46|108
1744811400000|2025-04-16 13:50:00|23.68|23.55|23.53|23.4|23.68|23.55|23.52|23.39|88
1744811700000|2025-04-16 13:55:00|23.52|23.39|23.5|23.37|23.59|23.46|23.5|23.37|51
1744812000000|2025-04-16 14:00:00|23.49|23.36|23.56|23.43|23.57|23.44|23.49|23.36|76
1744812300000|2025-04-16 14:05:00|23.55|23.42|23.65|23.52|23.66|23.53|23.55|23.42|74
1744812600000|2025-04-16 14:10:00|23.64|23.51|23.59|23.46|23.7|23.57|23.59|23.46|64
1744812900000|2025-04-16 14:15:00|23.6|23.47|23.6|23.47|23.62|23.49|23.56|23.43|63
1744813200000|2025-04-16 14:20:00|23.61|23.48|23.77|23.64|23.78|23.65|23.61|23.48|92
1744813500000|2025-04-16 14:25:00|23.78|23.65|23.8|23.67|23.81|23.68|23.78|23.65|31
1744813800000|2025-04-16 14:30:00|23.81|23.68|23.89|23.76|23.9|23.77|23.81|23.68|96
1744814100000|2025-04-16 14:35:00|23.9|23.77|23.84|23.71|23.96|23.83|23.82|23.69|71
1744814400000|2025-04-16 14:40:00|23.85|23.72|23.92|23.79|23.95|23.82|23.83|23.7|52
1744814700000|2025-04-16 14:45:00|23.91|23.78|23.81|23.68|23.91|23.78|23.81|23.68|59
1744815000000|2025-04-16 14:50:00|23.82|23.69|23.85|23.72|23.9|23.77|23.78|23.65|66
1744815300000|2025-04-16 14:55:00|23.86|23.73|23.8|23.67|23.86|23.73|23.78|23.65|56
1744815600000|2025-04-16 15:00:00|23.81|23.68|23.79|23.66|23.86|23.73|23.78|23.65|99
1744815900000|2025-04-16 15:05:00|23.8|23.67|23.74|23.61|23.8|23.67|23.7|23.57|43
1744816200000|2025-04-16 15:10:00|23.75|23.62|23.8|23.67|23.86|23.73|23.75|23.62|77
1744816500000|2025-04-16 15:15:00|23.79|23.66|23.78|23.65|23.82|23.69|23.73|23.6|61
1744816800000|2025-04-16 15:20:00|23.79|23.66|23.89|23.76|23.9|23.77|23.75|23.62|73
1744817100000|2025-04-16 15:25:00|23.9|23.77|23.92|23.79|24|23.87|23.9|23.77|119
1744817400000|2025-04-16 15:30:00|23.93|23.8|23.84|23.71|23.95|23.82|23.82|23.69|108
1744817700000|2025-04-16 15:35:00|23.85|23.72|23.8|23.67|23.92|23.79|23.8|23.67|82
1744818000000|2025-04-16 15:40:00|23.79|23.66|23.81|23.68|23.82|23.69|23.75|23.62|42
1744818300000|2025-04-16 15:45:00|23.82|23.69|23.74|23.61|23.82|23.69|23.74|23.61|52
1744818600000|2025-04-16 15:50:00|23.73|23.6|23.65|23.52|23.75|23.62|23.63|23.5|47
1744818900000|2025-04-16 15:55:00|23.64|23.51|23.54|23.41|23.65|23.52|23.52|23.39|48
1744819200000|2025-04-16 16:00:00|23.55|23.42|23.62|23.49|23.62|23.49|23.52|23.39|71
1744819500000|2025-04-16 16:05:00|23.61|23.48|23.65|23.52|23.66|23.53|23.54|23.41|59
1744819800000|2025-04-16 16:10:00|23.66|23.53|23.65|23.52|23.69|23.56|23.62|23.49|46
1744820100000|2025-04-16 16:15:00|23.66|23.53|23.62|23.49|23.69|23.56|23.59|23.46|57
1744820400000|2025-04-16 16:20:00|23.61|23.48|23.59|23.46|23.63|23.5|23.53|23.4|51
1744820700000|2025-04-16 16:25:00|23.6|23.47|23.57|23.44|23.62|23.49|23.56|23.43|44
1744821000000|2025-04-16 16:30:00|23.58|23.45|23.6|23.47|23.62|23.49|23.57|23.44|37
1744821300000|2025-04-16 16:35:00|23.61|23.48|23.55|23.42|23.61|23.48|23.53|23.4|59
1744821600000|2025-04-16 16:40:00|23.54|23.41|23.56|23.43|23.59|23.46|23.53|23.4|37
1744821900000|2025-04-16 16:45:00|23.57|23.44|23.59|23.46|23.59|23.46|23.51|23.38|45
1744822200000|2025-04-16 16:50:00|23.58|23.45|23.7|23.57|23.72|23.59|23.57|23.44|45
1744822500000|2025-04-16 16:55:00|23.71|23.58|23.75|23.62|23.78|23.65|23.71|23.58|57
1744822800000|2025-04-16 17:00:00|23.74|23.61|23.8|23.67|23.8|23.67|23.74|23.61|81
1744823100000|2025-04-16 17:05:00|23.79|23.66|23.73|23.6|23.8|23.67|23.72|23.59|63
1744823400000|2025-04-16 17:10:00|23.72|23.59|23.75|23.62|23.77|23.64|23.68|23.55|56
1744823700000|2025-04-16 17:15:00|23.76|23.63|23.8|23.67|23.8|23.67|23.76|23.63|44
1744824000000|2025-04-16 17:20:00|23.79|23.66|23.8|23.67|23.88|23.75|23.77|23.64|110
1744824300000|2025-04-16 17:25:00|23.81|23.68|23.79|23.66|23.82|23.69|23.74|23.61|69
1744824600000|2025-04-16 17:30:00|23.78|23.65|23.62|23.49|23.88|23.75|23.55|23.42|211
1744824900000|2025-04-16 17:35:00|23.64|23.51|23.6|23.47|23.75|23.62|23.59|23.46|136
1744825200000|2025-04-16 17:40:00|23.59|23.46|23.52|23.39|23.59|23.46|23.44|23.31|110
1744825500000|2025-04-16 17:45:00|23.51|23.38|23.34|23.21|23.52|23.39|23.31|23.18|155
1744825800000|2025-04-16 17:50:00|23.33|23.2|23.28|23.15|23.38|23.25|23.25|23.12|171
1744826100000|2025-04-16 17:55:00|23.29|23.16|23.16|23.03|23.3|23.17|23.13|23|115
1744826400000|2025-04-16 18:00:00|23.17|23.04|23.36|23.23|23.36|23.23|23.14|23.01|209
1744826700000|2025-04-16 18:05:00|23.37|23.24|23.41|23.28|23.46|23.33|23.29|23.16|136
1744827000000|2025-04-16 18:10:00|23.42|23.29|23.53|23.4|23.57|23.44|23.42|23.29|143
1744827300000|2025-04-16 18:15:00|23.54|23.41|23.44|23.31|23.54|23.41|23.37|23.24|122
1744827600000|2025-04-16 18:20:00|23.43|23.3|23.55|23.42|23.56|23.43|23.39|23.26|127
1744827900000|2025-04-16 18:25:00|23.54|23.41|23.67|23.54|23.72|23.59|23.54|23.41|91
1744828200000|2025-04-16 18:30:00|23.66|23.53|23.68|23.55|23.7|23.57|23.6|23.47|128
1744828500000|2025-04-16 18:35:00|23.67|23.54|23.52|23.39|23.67|23.54|23.49|23.36|119
1744828800000|2025-04-16 18:40:00|23.53|23.4|23.49|23.36|23.55|23.42|23.39|23.26|101
1744829100000|2025-04-16 18:45:00|23.48|23.35|23.52|23.39|23.53|23.4|23.43|23.3|118
1744829400000|2025-04-16 18:50:00|23.51|23.38|23.54|23.41|23.59|23.46|23.45|23.32|87
1744829700000|2025-04-16 18:55:00|23.55|23.42|23.57|23.44|23.62|23.49|23.53|23.4|57
1744830000000|2025-04-16 19:00:00|23.56|23.43|23.56|23.43|23.66|23.53|23.56|23.43|79
1744830300000|2025-04-16 19:05:00|23.57|23.44|23.56|23.43|23.62|23.49|23.52|23.39|64
1744830600000|2025-04-16 19:10:00|23.55|23.42|23.62|23.49|23.63|23.5|23.48|23.35|58
1744830900000|2025-04-16 19:15:00|23.61|23.48|23.53|23.4|23.63|23.5|23.51|23.38|74
1744831200000|2025-04-16 19:20:00|23.52|23.39|23.46|23.33|23.54|23.41|23.45|23.32|85
1744831500000|2025-04-16 19:25:00|23.47|23.34|23.48|23.35|23.5|23.37|23.44|23.31|54
1744831800000|2025-04-16 19:30:00|23.49|23.36|23.47|23.34|23.52|23.39|23.42|23.29|63
1744832100000|2025-04-16 19:35:00|23.46|23.33|23.53|23.4|23.53|23.4|23.44|23.31|68
1744832400000|2025-04-16 19:40:00|23.54|23.41|23.58|23.45|23.6|23.47|23.5|23.37|51
1744832700000|2025-04-16 19:45:00|23.57|23.44|23.73|23.6|23.73|23.6|23.57|23.44|46
1744833000000|2025-04-16 19:50:00|23.74|23.61|23.85|23.72|23.85|23.72|23.74|23.61|81
1744833300000|2025-04-16 19:55:00|23.84|23.71|23.82|23.69|23.92|23.79|23.81|23.68|85
1744833600000|2025-04-16 20:00:00|23.81|23.68|23.9|23.77|23.92|23.79|23.8|23.67|91
1744833900000|2025-04-16 20:05:00|23.91|23.78|23.87|23.74|23.93|23.8|23.87|23.74|51
1744834200000|2025-04-16 20:10:00|23.88|23.75|23.9|23.77|23.92|23.79|23.87|23.74|49
1744834500000|2025-04-16 20:15:00|23.91|23.78|23.94|23.81|23.97|23.84|23.9|23.77|45
1744834800000|2025-04-16 20:20:00|23.95|23.82|23.92|23.79|24.03|23.9|23.92|23.79|44
1744835100000|2025-04-16 20:25:00|23.93|23.8|23.97|23.84|23.98|23.85|23.92|23.79|41
1744835400000|2025-04-16 20:30:00|23.98|23.85|23.86|23.73|24|23.87|23.85|23.72|64
1744835700000|2025-04-16 20:35:00|23.85|23.72|23.88|23.75|23.88|23.75|23.84|23.71|63
1744836000000|2025-04-16 20:40:00|23.87|23.74|23.82|23.69|23.88|23.75|23.78|23.65|48
1744836300000|2025-04-16 20:45:00|23.83|23.7|23.79|23.66|23.85|23.72|23.77|23.64|51
1744836600000|2025-04-16 20:50:00|23.78|23.65|23.72|23.59|23.79|23.66|23.7|23.57|61
1744836900000|2025-04-16 20:55:00|23.71|23.58|23.66|23.53|23.71|23.58|23.65|23.52|26
1744837200000|2025-04-16 21:00:00|23.67|23.54|23.75|23.62|23.79|23.66|23.62|23.49|82
1744837500000|2025-04-16 21:05:00|23.76|23.63|23.75|23.62|23.81|23.68|23.73|23.6|66
1744837800000|2025-04-16 21:10:00|23.76|23.63|23.72|23.59|23.76|23.63|23.7|23.57|39
1744838100000|2025-04-16 21:15:00|23.73|23.6|23.87|23.74|23.87|23.74|23.7|23.57|72
1744838400000|2025-04-16 21:20:00|23.86|23.73|23.93|23.8|23.93|23.8|23.84|23.71|18
1744838700000|2025-04-16 21:25:00|23.94|23.81|23.9|23.77|23.99|23.86|23.9|23.77|30
1744839000000|2025-04-16 21:30:00|23.91|23.78|23.89|23.76|23.97|23.84|23.86|23.73|35
1744839300000|2025-04-16 21:35:00|23.88|23.75|23.89|23.76|23.89|23.76|23.85|23.72|18
1744839600000|2025-04-16 21:40:00|23.88|23.75|23.85|23.72|23.88|23.75|23.84|23.71|21
1744839900000|2025-04-16 21:45:00|23.86|23.73|23.9|23.77|23.9|23.77|23.86|23.73|7
1744840200000|2025-04-16 21:50:00|23.89|23.76|23.91|23.78|23.91|23.78|23.89|23.76|5
1744840500000|2025-04-16 21:55:00|23.92|23.79|23.87|23.74|23.98|23.85|23.86|23.73|42
1744840800000|2025-04-16 22:00:00|23.88|23.75|23.84|23.71|23.9|23.77|23.82|23.69|61
1744841100000|2025-04-16 22:05:00|23.85|23.72|23.81|23.68|23.88|23.75|23.8|23.67|31
1744841400000|2025-04-16 22:10:00|23.8|23.67|23.8|23.67|23.86|23.73|23.8|23.67|31
1744841700000|2025-04-16 22:15:00|23.79|23.66|23.75|23.62|23.82|23.69|23.74|23.61|29
1744842000000|2025-04-16 22:20:00|23.76|23.63|23.76|23.63|23.79|23.66|23.74|23.61|25
1744842300000|2025-04-16 22:25:00|23.77|23.64|23.74|23.61|23.78|23.65|23.73|23.6|28
1744842600000|2025-04-16 22:30:00|23.73|23.6|23.76|23.63|23.79|23.66|23.73|23.6|44
1744842900000|2025-04-16 22:35:00|23.77|23.64|23.82|23.69|23.82|23.69|23.74|23.61|22
1744843200000|2025-04-16 22:40:00|23.83|23.7|23.82|23.69|23.83|23.7|23.81|23.68|22
1744843500000|2025-04-16 22:45:00|23.81|23.68|23.8|23.67|23.81|23.68|23.79|23.66|22
1744843800000|2025-04-16 22:50:00|23.79|23.66|23.76|23.63|23.79|23.66|23.74|23.61|28
1744844100000|2025-04-16 22:55:00|23.75|23.62|23.77|23.64|23.8|23.67|23.75|23.62|35
1744844400000|2025-04-16 23:00:00|23.78|23.65|23.73|23.6|23.78|23.65|23.73|23.6|30
1744844700000|2025-04-16 23:05:00|23.72|23.59|23.71|23.58|23.73|23.6|23.69|23.56|40
1744845000000|2025-04-16 23:10:00|23.72|23.59|23.69|23.56|23.74|23.61|23.67|23.54|36
1744845300000|2025-04-16 23:15:00|23.68|23.55|23.69|23.56|23.71|23.58|23.68|23.55|20
1744845600000|2025-04-16 23:20:00|23.68|23.55|23.66|23.53|23.7|23.57|23.66|23.53|35
1744845900000|2025-04-16 23:25:00|23.67|23.54|23.66|23.53|23.68|23.55|23.66|23.53|20
1744846200000|2025-04-16 23:30:00|23.67|23.54|23.6|23.47|23.67|23.54|23.59|23.46|26
1744846500000|2025-04-16 23:35:00|23.59|23.46|23.59|23.46|23.62|23.49|23.58|23.45|19
1744846800000|2025-04-16 23:40:00|23.58|23.45|23.62|23.49|23.63|23.5|23.58|23.45|33
1744847100000|2025-04-16 23:45:00|23.61|23.48|23.64|23.51|23.65|23.52|23.58|23.45|28
1744847400000|2025-04-16 23:50:00|23.63|23.5|23.61|23.48|23.63|23.5|23.59|23.46|15
1744847700000|2025-04-16 23:55:00|23.6|23.47|23.63|23.5|23.65|23.52|23.59|23.46|20
1744848000000|2025-04-17 00:00:00|23.64|23.51|23.72|23.59|23.73|23.6|23.62|23.49|49
1744848300000|2025-04-17 00:05:00|23.71|23.58|23.69|23.56|23.72|23.59|23.6|23.47|53
1744848600000|2025-04-17 00:10:00|23.7|23.57|23.66|23.53|23.72|23.59|23.66|23.53|40
1744848900000|2025-04-17 00:15:00|23.65|23.52|23.62|23.49|23.69|23.56|23.61|23.48|68
1744849200000|2025-04-17 00:20:00|23.61|23.48|23.61|23.48|23.65|23.52|23.59|23.46|57
1744849500000|2025-04-17 00:25:00|23.62|23.49|23.63|23.5|23.68|23.55|23.62|23.49|27
1744849800000|2025-04-17 00:30:00|23.62|23.49|23.56|23.43|23.64|23.51|23.56|23.43|39
1744850100000|2025-04-17 00:35:00|23.57|23.44|23.61|23.48|23.63|23.5|23.55|23.42|41
1744850400000|2025-04-17 00:40:00|23.6|23.47|23.56|23.43|23.63|23.5|23.55|23.42|41
1744850700000|2025-04-17 00:45:00|23.57|23.44|23.56|23.43|23.6|23.47|23.56|23.43|26
1744851000000|2025-04-17 00:50:00|23.57|23.44|23.61|23.48|23.64|23.51|23.57|23.44|29
1744851300000|2025-04-17 00:55:00|23.6|23.47|23.64|23.51|23.65|23.52|23.59|23.46|35
1744851600000|2025-04-17 01:00:00|23.63|23.5|23.58|23.45|23.64|23.51|23.56|23.43|48
1744851900000|2025-04-17 01:05:00|23.59|23.46|23.69|23.56|23.69|23.56|23.59|23.46|37
1744852200000|2025-04-17 01:10:00|23.7|23.57|23.71|23.58|23.73|23.6|23.69|23.56|32
1744852500000|2025-04-17 01:15:00|23.72|23.59|23.71|23.58|23.78|23.65|23.71|23.58|32
1744852800000|2025-04-17 01:20:00|23.72|23.59|23.72|23.59|23.75|23.62|23.69|23.56|39
1744853100000|2025-04-17 01:25:00|23.71|23.58|23.77|23.64|23.77|23.64|23.71|23.58|27
1744853400000|2025-04-17 01:30:00|23.78|23.65|23.77|23.64|23.82|23.69|23.77|23.64|34
1744853700000|2025-04-17 01:35:00|23.78|23.65|23.72|23.59|23.84|23.71|23.72|23.59|35
1744854000000|2025-04-17 01:40:00|23.73|23.6|23.69|23.56|23.74|23.61|23.69|23.56|37
1744854300000|2025-04-17 01:45:00|23.7|23.57|23.65|23.52|23.71|23.58|23.65|23.52|42
1744854600000|2025-04-17 01:50:00|23.66|23.53|23.68|23.55|23.7|23.57|23.63|23.5|57
1744854900000|2025-04-17 01:55:00|23.67|23.54|23.7|23.57|23.7|23.57|23.67|23.54|28
1744855200000|2025-04-17 02:00:00|23.69|23.56|23.64|23.51|23.7|23.57|23.64|23.51|46
1744855500000|2025-04-17 02:05:00|23.65|23.52|23.62|23.49|23.66|23.53|23.6|23.47|46
1744855800000|2025-04-17 02:10:00|23.61|23.48|23.58|23.45|23.63|23.5|23.57|23.44|64
1744856100000|2025-04-17 02:15:00|23.57|23.44|23.54|23.41|23.58|23.45|23.53|23.4|52
1744856400000|2025-04-17 02:20:00|23.53|23.4|23.55|23.42|23.56|23.43|23.53|23.4|47
1744856700000|2025-04-17 02:25:00|23.56|23.43|23.59|23.46|23.6|23.47|23.56|23.43|56
1744857000000|2025-04-17 02:30:00|23.6|23.47|23.56|23.43|23.63|23.5|23.54|23.41|45
1744857300000|2025-04-17 02:35:00|23.55|23.42|23.54|23.41|23.56|23.43|23.53|23.4|52
1744857600000|2025-04-17 02:40:00|23.55|23.42|23.56|23.43|23.58|23.45|23.54|23.41|48
1744857900000|2025-04-17 02:45:00|23.55|23.42|23.55|23.42|23.6|23.47|23.55|23.42|51
1744858200000|2025-04-17 02:50:00|23.54|23.41|23.57|23.44|23.57|23.44|23.53|23.4|56
1744858500000|2025-04-17 02:55:00|23.56|23.43|23.59|23.46|23.61|23.48|23.56|23.43|66
1744858800000|2025-04-17 03:00:00|23.6|23.47|23.63|23.5|23.63|23.5|23.57|23.44|60
1744859100000|2025-04-17 03:05:00|23.64|23.51|23.62|23.49|23.66|23.53|23.61|23.48|49
1744859400000|2025-04-17 03:10:00|23.61|23.48|23.61|23.48|23.62|23.49|23.59|23.46|71
1744859700000|2025-04-17 03:15:00|23.62|23.49|23.58|23.45|23.63|23.5|23.57|23.44|65
1744860000000|2025-04-17 03:20:00|23.57|23.44|23.55|23.42|23.58|23.45|23.55|23.42|29
1744860300000|2025-04-17 03:25:00|23.54|23.41|23.49|23.36|23.56|23.43|23.49|23.36|40
1744860600000|2025-04-17 03:30:00|23.5|23.37|23.52|23.39|23.56|23.43|23.5|23.37|45
1744860900000|2025-04-17 03:35:00|23.53|23.4|23.57|23.44|23.57|23.44|23.52|23.39|23
1744861200000|2025-04-17 03:40:00|23.58|23.45|23.59|23.46|23.6|23.47|23.57|23.44|44
1744861500000|2025-04-17 03:45:00|23.6|23.47|23.63|23.5|23.64|23.51|23.57|23.44|60
1744861800000|2025-04-17 03:50:00|23.64|23.51|23.66|23.53|23.67|23.54|23.62|23.49|53
1744862100000|2025-04-17 03:55:00|23.65|23.52|23.65|23.52|23.68|23.55|23.64|23.51|17
1744862400000|2025-04-17 04:00:00|23.64|23.51|23.65|23.52|23.67|23.54|23.63|23.5|20
1744862700000|2025-04-17 04:05:00|23.64|23.51|23.62|23.49|23.64|23.51|23.58|23.45|21
1744863000000|2025-04-17 04:10:00|23.63|23.5|23.63|23.5|23.64|23.51|23.61|23.48|11
1744863300000|2025-04-17 04:15:00|23.64|23.51|23.65|23.52|23.67|23.54|23.63|23.5|22
1744863600000|2025-04-17 04:20:00|23.66|23.53|23.67|23.54|23.7|23.57|23.65|23.52|18
1744863900000|2025-04-17 04:25:00|23.68|23.55|23.69|23.56|23.7|23.57|23.67|23.54|10
1744864200000|2025-04-17 04:30:00|23.68|23.55|23.69|23.56|23.7|23.57|23.68|23.55|16
1744864500000|2025-04-17 04:35:00|23.7|23.57|23.7|23.57|23.7|23.57|23.68|23.55|13
1744864800000|2025-04-17 04:40:00|23.69|23.56|23.72|23.59|23.73|23.6|23.68|23.55|20
1744865100000|2025-04-17 04:45:00|23.73|23.6|23.76|23.63|23.77|23.64|23.72|23.59|14
1744865400000|2025-04-17 04:50:00|23.77|23.64|23.79|23.66|23.79|23.66|23.77|23.64|7
1744865700000|2025-04-17 04:55:00|23.78|23.65|23.79|23.66|23.79|23.66|23.78|23.65|6
1744866000000|2025-04-17 05:00:00|23.8|23.67|23.78|23.65|23.8|23.67|23.77|23.64|17
1744866300000|2025-04-17 05:05:00|23.77|23.64|23.82|23.69|23.82|23.69|23.75|23.62|22
1744866600000|2025-04-17 05:10:00|23.83|23.7|23.82|23.69|23.85|23.72|23.82|23.69|10
1744866900000|2025-04-17 05:15:00|23.83|23.7|23.87|23.74|23.91|23.78|23.82|23.69|25
1744867200000|2025-04-17 05:20:00|23.86|23.73|23.89|23.76|23.92|23.79|23.86|23.73|44
1744867500000|2025-04-17 05:25:00|23.88|23.75|23.88|23.75|23.9|23.77|23.86|23.73|17
1744867800000|2025-04-17 05:30:00|23.89|23.76|23.92|23.79|23.92|23.79|23.88|23.75|24
1744868100000|2025-04-17 05:35:00|23.93|23.8|23.97|23.84|23.97|23.84|23.93|23.8|26
1744868400000|2025-04-17 05:40:00|23.98|23.85|23.99|23.86|24|23.87|23.97|23.84|16
1744868700000|2025-04-17 05:45:00|23.98|23.85|23.99|23.86|24|23.87|23.98|23.85|6
1744869000000|2025-04-17 05:50:00|23.98|23.85|23.92|23.79|23.98|23.85|23.92|23.79|13
1744869300000|2025-04-17 05:55:00|23.93|23.8|23.94|23.81|23.96|23.83|23.93|23.8|24
1744869600000|2025-04-17 06:00:00|23.95|23.82|23.96|23.83|23.96|23.83|23.91|23.78|32
1744869900000|2025-04-17 06:05:00|23.97|23.84|23.99|23.86|24|23.87|23.97|23.84|23
1744870200000|2025-04-17 06:10:00|24|23.87|23.93|23.8|24|23.87|23.9|23.77|30
1744870500000|2025-04-17 06:15:00|23.92|23.79|23.93|23.8|23.94|23.81|23.9|23.77|20
1744870800000|2025-04-17 06:20:00|23.94|23.81|23.96|23.83|23.97|23.84|23.93|23.8|21
1744871100000|2025-04-17 06:25:00|23.97|23.84|24.02|23.89|24.03|23.9|23.97|23.84|13
1744871400000|2025-04-17 06:30:00|24.01|23.88|24.02|23.89|24.05|23.92|24.01|23.88|26
1744871700000|2025-04-17 06:35:00|24.01|23.88|24.05|23.92|24.05|23.92|24.01|23.88|23
1744872000000|2025-04-17 06:40:00|24.04|23.91|24.02|23.89|24.05|23.92|23.99|23.86|27
1744872300000|2025-04-17 06:45:00|24.01|23.88|24.01|23.88|24.03|23.9|23.99|23.86|20
1744872600000|2025-04-17 06:50:00|24.02|23.89|23.96|23.83|24.04|23.91|23.95|23.82|59
1744872900000|2025-04-17 06:55:00|23.95|23.82|23.94|23.81|23.98|23.85|23.94|23.81|64
1744873200000|2025-04-17 07:00:00|23.95|23.82|23.87|23.74|23.95|23.82|23.87|23.74|31
1744873500000|2025-04-17 07:05:00|23.88|23.75|23.85|23.72|23.9|23.77|23.85|23.72|19
1744873800000|2025-04-17 07:10:00|23.86|23.73|23.86|23.73|23.87|23.74|23.84|23.71|11
1744874100000|2025-04-17 07:15:00|23.87|23.74|23.9|23.77|23.9|23.77|23.85|23.72|26
1744874400000|2025-04-17 07:20:00|23.89|23.76|23.89|23.76|23.91|23.78|23.87|23.74|41
1744874700000|2025-04-17 07:25:00|23.9|23.77|23.97|23.84|23.97|23.84|23.89|23.76|25
1744875000000|2025-04-17 07:30:00|23.96|23.83|23.97|23.84|24.01|23.88|23.95|23.82|26
1744875300000|2025-04-17 07:35:00|23.98|23.85|23.93|23.8|23.99|23.86|23.93|23.8|16
1744875600000|2025-04-17 07:40:00|23.92|23.79|23.88|23.75|23.92|23.79|23.86|23.73|21
1744875900000|2025-04-17 07:45:00|23.87|23.74|23.82|23.69|23.9|23.77|23.82|23.69|26
1744876200000|2025-04-17 07:50:00|23.81|23.68|23.82|23.69|23.82|23.69|23.8|23.67|16
1744876500000|2025-04-17 07:55:00|23.83|23.7|23.83|23.7|23.84|23.71|23.81|23.68|11
1744876800000|2025-04-17 08:00:00|23.82|23.69|23.86|23.73|23.86|23.73|23.82|23.69|17
1744877100000|2025-04-17 08:05:00|23.87|23.74|23.81|23.68|23.87|23.74|23.81|23.68|21
1744877400000|2025-04-17 08:10:00|23.82|23.69|23.82|23.69|23.83|23.7|23.8|23.67|15
1744877700000|2025-04-17 08:15:00|23.81|23.68|23.8|23.67|23.82|23.69|23.79|23.66|18
1744878000000|2025-04-17 08:20:00|23.79|23.66|23.8|23.67|23.8|23.67|23.79|23.66|6
1744878300000|2025-04-17 08:25:00|23.81|23.68|23.81|23.68|23.85|23.72|23.79|23.66|17
1744878600000|2025-04-17 08:30:00|23.82|23.69|23.8|23.67|23.85|23.72|23.79|23.66|21
1744878900000|2025-04-17 08:35:00|23.81|23.68|23.84|23.71|23.84|23.71|23.8|23.67|18
1744879200000|2025-04-17 08:40:00|23.83|23.7|23.82|23.69|23.84|23.71|23.81|23.68|16
1744879500000|2025-04-17 08:45:00|23.81|23.68|23.78|23.65|23.83|23.7|23.78|23.65|20
1744879800000|2025-04-17 08:50:00|23.79|23.66|23.78|23.65|23.81|23.68|23.77|23.64|16
1744880100000|2025-04-17 08:55:00|23.79|23.66|23.79|23.66|23.8|23.67|23.78|23.65|13
1744880400000|2025-04-17 09:00:00|23.8|23.67|23.69|23.56|23.81|23.68|23.69|23.56|37
1744880700000|2025-04-17 09:05:00|23.7|23.57|23.77|23.64|23.78|23.65|23.69|23.56|28
1744881000000|2025-04-17 09:10:00|23.78|23.65|23.76|23.63|23.79|23.66|23.75|23.62|26
1744881300000|2025-04-17 09:15:00|23.77|23.64|23.75|23.62|23.77|23.64|23.7|23.57|25
1744881600000|2025-04-17 09:20:00|23.76|23.63|23.78|23.65|23.8|23.67|23.76|23.63|19
1744881900000|2025-04-17 09:25:00|23.77|23.64|23.73|23.6|23.78|23.65|23.73|23.6|17
1744882200000|2025-04-17 09:30:00|23.74|23.61|23.72|23.59|23.77|23.64|23.72|23.59|9
1744882500000|2025-04-17 09:35:00|23.73|23.6|23.78|23.65|23.79|23.66|23.72|23.59|20
1744882800000|2025-04-17 09:40:00|23.79|23.66|23.81|23.68|23.82|23.69|23.78|23.65|19
1744883100000|2025-04-17 09:45:00|23.8|23.67|23.81|23.68|23.82|23.69|23.79|23.66|22
1744883400000|2025-04-17 09:50:00|23.8|23.67|23.78|23.65|23.81|23.68|23.78|23.65|25
1744883700000|2025-04-17 09:55:00|23.77|23.64|23.77|23.64|23.79|23.66|23.77|23.64|15
1744884000000|2025-04-17 10:00:00|23.78|23.65|23.74|23.61|23.78|23.65|23.74|23.61|19
1744884300000|2025-04-17 10:05:00|23.75|23.62|23.78|23.65|23.8|23.67|23.75|23.62|24
1744884600000|2025-04-17 10:10:00|23.79|23.66|23.68|23.55|23.8|23.67|23.68|23.55|24
1744884900000|2025-04-17 10:15:00|23.67|23.54|23.68|23.55|23.74|23.61|23.67|23.54|26
1744885200000|2025-04-17 10:20:00|23.67|23.54|23.73|23.6|23.74|23.61|23.66|23.53|35
1744885500000|2025-04-17 10:25:00|23.72|23.59|23.77|23.64|23.77|23.64|23.72|23.59|10
1744885800000|2025-04-17 10:30:00|23.78|23.65|23.74|23.61|23.79|23.66|23.73|23.6|17
1744886100000|2025-04-17 10:35:00|23.73|23.6|23.7|23.57|23.74|23.61|23.69|23.56|12
1744886400000|2025-04-17 10:40:00|23.71|23.58|23.68|23.55|23.71|23.58|23.67|23.54|14
1744886700000|2025-04-17 10:45:00|23.69|23.56|23.69|23.56|23.71|23.58|23.67|23.54|21
1744887000000|2025-04-17 10:50:00|23.7|23.57|23.75|23.62|23.75|23.62|23.7|23.57|14
1744887300000|2025-04-17 10:55:00|23.74|23.61|23.73|23.6|23.74|23.61|23.73|23.6|8
1744887600000|2025-04-17 11:00:00|23.74|23.61|23.78|23.65|23.78|23.65|23.73|23.6|14
1744887900000|2025-04-17 11:05:00|23.79|23.66|23.75|23.62|23.79|23.66|23.75|23.62|9
1744888200000|2025-04-17 11:10:00|23.74|23.61|23.69|23.56|23.75|23.62|23.68|23.55|20
1744888500000|2025-04-17 11:15:00|23.7|23.57|23.76|23.63|23.76|23.63|23.7|23.57|18
1744888800000|2025-04-17 11:20:00|23.75|23.62|23.76|23.63|23.76|23.63|23.73|23.6|18
1744889100000|2025-04-17 11:25:00|23.77|23.64|23.77|23.64|23.78|23.65|23.76|23.63|5
1744889400000|2025-04-17 11:30:00|23.78|23.65|23.78|23.65|23.79|23.66|23.75|23.62|15
1744889700000|2025-04-17 11:35:00|23.77|23.64|23.78|23.65|23.8|23.67|23.74|23.61|20
1744890000000|2025-04-17 11:40:00|23.77|23.64|23.83|23.7|23.85|23.72|23.77|23.64|25
1744890300000|2025-04-17 11:45:00|23.82|23.69|23.83|23.7|23.84|23.71|23.8|23.67|16
1744890600000|2025-04-17 11:50:00|23.84|23.71|23.79|23.66|23.84|23.71|23.78|23.65|14
1744890900000|2025-04-17 11:55:00|23.78|23.65|23.77|23.64|23.78|23.65|23.75|23.62|12
1744891200000|2025-04-17 12:00:00|23.78|23.65|23.86|23.73|23.88|23.75|23.77|23.64|65
1744891500000|2025-04-17 12:05:00|23.87|23.74|23.87|23.74|23.88|23.75|23.85|23.72|33
1744891800000|2025-04-17 12:10:00|23.86|23.73|23.83|23.7|23.87|23.74|23.81|23.68|30
1744892100000|2025-04-17 12:15:00|23.82|23.69|23.84|23.71|23.87|23.74|23.82|23.69|39
1744892400000|2025-04-17 12:20:00|23.83|23.7|23.88|23.75|23.88|23.75|23.83|23.7|28
1744892700000|2025-04-17 12:25:00|23.89|23.76|23.91|23.78|23.92|23.79|23.88|23.75|35
1744893000000|2025-04-17 12:30:00|23.92|23.79|23.94|23.81|23.95|23.82|23.91|23.78|32
1744893300000|2025-04-17 12:35:00|23.95|23.82|23.95|23.82|23.96|23.83|23.93|23.8|32
1744893600000|2025-04-17 12:40:00|23.96|23.83|23.95|23.82|23.98|23.85|23.95|23.82|20
1744893900000|2025-04-17 12:45:00|23.96|23.83|23.94|23.81|23.97|23.84|23.94|23.81|51
1744894200000|2025-04-17 12:50:00|23.93|23.8|23.97|23.84|23.98|23.85|23.93|23.8|46
1744894500000|2025-04-17 12:55:00|23.96|23.83|23.94|23.81|23.96|23.83|23.94|23.81|43
1744894800000|2025-04-17 13:00:00|23.95|23.82|23.94|23.81|23.96|23.83|23.93|23.8|50
1744895100000|2025-04-17 13:05:00|23.93|23.8|23.94|23.81|23.96|23.83|23.93|23.8|39
1744895400000|2025-04-17 13:10:00|23.95|23.82|23.95|23.82|23.97|23.84|23.94|23.81|36
1744895700000|2025-04-17 13:15:00|23.96|23.83|23.96|23.83|23.97|23.84|23.93|23.8|27
1744896000000|2025-04-17 13:20:00|23.97|23.84|23.98|23.85|24.04|23.91|23.95|23.82|60
1744896300000|2025-04-17 13:25:00|23.97|23.84|23.98|23.85|23.98|23.85|23.95|23.82|26
1744896600000|2025-04-17 13:30:00|23.97|23.84|23.94|23.81|23.99|23.86|23.92|23.79|62
1744896900000|2025-04-17 13:35:00|23.93|23.8|23.93|23.8|23.97|23.84|23.92|23.79|43
1744897200000|2025-04-17 13:40:00|23.92|23.79|23.99|23.86|24|23.87|23.92|23.79|48
1744897500000|2025-04-17 13:45:00|23.98|23.85|23.95|23.82|24|23.87|23.94|23.81|62
1744897800000|2025-04-17 13:50:00|23.96|23.83|24.01|23.88|24.03|23.9|23.94|23.81|48
1744898100000|2025-04-17 13:55:00|24.02|23.89|24.02|23.89|24.04|23.91|24.01|23.88|35
1744898400000|2025-04-17 14:00:00|24.01|23.88|24.01|23.88|24.04|23.91|24|23.87|55
1744898700000|2025-04-17 14:05:00|24|23.87|23.93|23.8|24|23.87|23.91|23.78|66
1744899000000|2025-04-17 14:10:00|23.92|23.79|23.93|23.8|23.96|23.83|23.91|23.78|62
1744899300000|2025-04-17 14:15:00|23.92|23.79|23.9|23.77|23.94|23.81|23.89|23.76|67
1744899600000|2025-04-17 14:20:00|23.91|23.78|23.89|23.76|23.91|23.78|23.89|23.76|35
1744899900000|2025-04-17 14:25:00|23.9|23.77|23.78|23.65|23.9|23.77|23.76|23.63|35
1744900200000|2025-04-17 14:30:00|23.79|23.66|23.77|23.64|23.79|23.66|23.76|23.63|55
1744900500000|2025-04-17 14:35:00|23.76|23.63|23.78|23.65|23.78|23.65|23.74|23.61|29
1744900800000|2025-04-17 14:40:00|23.77|23.64|23.84|23.71|23.85|23.72|23.76|23.63|60
1744901100000|2025-04-17 14:45:00|23.85|23.72|23.82|23.69|23.85|23.72|23.78|23.65|44
1744901400000|2025-04-17 14:50:00|23.81|23.68|23.77|23.64|23.82|23.69|23.75|23.62|49
1744901700000|2025-04-17 14:55:00|23.78|23.65|23.72|23.59|23.78|23.65|23.7|23.57|51
1744902000000|2025-04-17 15:00:00|23.73|23.6|23.76|23.63|23.83|23.7|23.72|23.59|95
1744902300000|2025-04-17 15:05:00|23.77|23.64|23.97|23.84|24|23.87|23.76|23.63|82
1744902600000|2025-04-17 15:10:00|23.96|23.83|23.99|23.86|24.04|23.91|23.96|23.83|57
1744902900000|2025-04-17 15:15:00|24.01|23.88|24.01|23.88|24.04|23.91|23.93|23.8|74
1744903200000|2025-04-17 15:20:00|24.02|23.89|23.91|23.78|24.02|23.89|23.91|23.78|40
1744903500000|2025-04-17 15:25:00|23.9|23.77|23.86|23.73|23.91|23.78|23.83|23.7|37
1744903800000|2025-04-17 15:30:00|23.87|23.74|23.86|23.73|23.93|23.8|23.86|23.73|54
1744904100000|2025-04-17 15:35:00|23.87|23.74|23.97|23.84|23.98|23.85|23.85|23.72|37
1744904400000|2025-04-17 15:40:00|23.96|23.83|23.93|23.8|23.97|23.84|23.92|23.79|20
1744904700000|2025-04-17 15:45:00|23.94|23.81|23.92|23.79|23.96|23.83|23.91|23.78|25
1744905000000|2025-04-17 15:50:00|23.93|23.8|23.95|23.82|24.02|23.89|23.92|23.79|47
1744905300000|2025-04-17 15:55:00|23.94|23.81|23.93|23.8|23.95|23.82|23.91|23.78|12
1744905600000|2025-04-17 16:00:00|23.94|23.81|23.86|23.73|23.97|23.84|23.86|23.73|52
1744905900000|2025-04-17 16:05:00|23.85|23.72|24.01|23.88|24.04|23.91|23.84|23.71|125
1744906200000|2025-04-17 16:10:00|24|23.87|24|23.87|24.02|23.89|23.92|23.79|62
1744906500000|2025-04-17 16:15:00|24.01|23.88|24.03|23.9|24.04|23.91|24|23.87|41
1744906800000|2025-04-17 16:20:00|24.02|23.89|24.18|24.05|24.19|24.06|23.98|23.85|76
1744907100000|2025-04-17 16:25:00|24.17|24.04|24.19|24.06|24.21|24.08|24.17|24.04|60
1744907400000|2025-04-17 16:30:00|24.2|24.07|24.25|24.12|24.26|24.13|24.18|24.05|53
1744907700000|2025-04-17 16:35:00|24.26|24.13|24.17|24.04|24.27|24.14|24.17|24.04|74
1744908000000|2025-04-17 16:40:00|24.18|24.05|24.15|24.02|24.2|24.07|24.12|23.99|70
1744908300000|2025-04-17 16:45:00|24.16|24.03|24.17|24.04|24.22|24.09|24.14|24.01|64
1744908600000|2025-04-17 16:50:00|24.18|24.05|24.19|24.06|24.21|24.08|24.15|24.02|31
1744908900000|2025-04-17 16:55:00|24.18|24.05|24.17|24.04|24.21|24.08|24.17|24.04|20
1744909200000|2025-04-17 17:00:00|24.16|24.03|24.2|24.07|24.2|24.07|24.16|24.03|58
1744909500000|2025-04-17 17:05:00|24.21|24.08|24.25|24.12|24.26|24.13|24.13|24|47
1744909800000|2025-04-17 17:10:00|24.26|24.13|24.19|24.06|24.26|24.13|24.18|24.05|28
1744910100000|2025-04-17 17:15:00|24.2|24.07|24.19|24.06|24.24|24.11|24.17|24.04|34
1744910400000|2025-04-17 17:20:00|24.18|24.05|24.18|24.05|24.19|24.06|24.12|23.99|34
1744910700000|2025-04-17 17:25:00|24.17|24.04|24.17|24.04|24.22|24.09|24.17|24.04|17
1744911000000|2025-04-17 17:30:00|24.18|24.05|24.22|24.09|24.25|24.12|24.18|24.05|26
1744911300000|2025-04-17 17:35:00|24.23|24.1|24.23|24.1|24.24|24.11|24.22|24.09|27
1744911600000|2025-04-17 17:40:00|24.24|24.11|24.2|24.07|24.24|24.11|24.14|24.01|33
1744911900000|2025-04-17 17:45:00|24.21|24.08|24.23|24.1|24.25|24.12|24.19|24.06|32
1744912200000|2025-04-17 17:50:00|24.24|24.11|24.24|24.11|24.26|24.13|24.23|24.1|15
1744912500000|2025-04-17 17:55:00|24.25|24.12|24.19|24.06|24.26|24.13|24.19|24.06|15
1744912800000|2025-04-17 18:00:00|24.18|24.05|24.21|24.08|24.22|24.09|24.14|24.01|50
1744913100000|2025-04-17 18:05:00|24.22|24.09|24.23|24.1|24.25|24.12|24.2|24.07|21
1744913400000|2025-04-17 18:10:00|24.24|24.11|24.19|24.06|24.25|24.12|24.18|24.05|30
1744913700000|2025-04-17 18:15:00|24.18|24.05|24.24|24.11|24.25|24.12|24.18|24.05|37
1744914000000|2025-04-17 18:20:00|24.25|24.12|24.21|24.08|24.26|24.13|24.2|24.07|19
1744914300000|2025-04-17 18:25:00|24.22|24.09|24.17|24.04|24.22|24.09|24.17|24.04|10
1744914600000|2025-04-17 18:30:00|24.18|24.05|24.14|24.01|24.19|24.06|24.14|24.01|17
1744914900000|2025-04-17 18:35:00|24.15|24.02|24.18|24.05|24.18|24.05|24.14|24.01|22
1744915200000|2025-04-17 18:40:00|24.17|24.04|24.15|24.02|24.18|24.05|24.15|24.02|19
1744915500000|2025-04-17 18:45:00|24.16|24.03|24.1|23.97|24.16|24.03|24.06|23.93|49
1744915800000|2025-04-17 18:50:00|24.09|23.96|24.13|24|24.15|24.02|24.07|23.94|33
1744916100000|2025-04-17 18:55:00|24.12|23.99|24.06|23.93|24.12|23.99|24.05|23.92|32
1744916400000|2025-04-17 19:00:00|24.05|23.92|24.09|23.96|24.12|23.99|24.05|23.92|37
1744916700000|2025-04-17 19:05:00|24.08|23.95|24.07|23.94|24.12|23.99|24.07|23.94|26
1744917000000|2025-04-17 19:10:00|24.08|23.95|24.04|23.91|24.08|23.95|24.03|23.9|19
1744917300000|2025-04-17 19:15:00|24.03|23.9|23.91|23.78|24.05|23.92|23.9|23.77|65
1744917600000|2025-04-17 19:20:00|23.92|23.79|23.92|23.79|23.93|23.8|23.85|23.72|42
1744917900000|2025-04-17 19:25:00|23.91|23.78|23.85|23.72|23.92|23.79|23.84|23.71|45
1744918200000|2025-04-17 19:30:00|23.86|23.73|23.82|23.69|23.9|23.77|23.81|23.68|57
1744918500000|2025-04-17 19:35:00|23.81|23.68|23.91|23.78|23.92|23.79|23.81|23.68|48
1744918800000|2025-04-17 19:40:00|23.9|23.77|23.91|23.78|23.92|23.79|23.89|23.76|24
1744919100000|2025-04-17 19:45:00|23.9|23.77|23.94|23.81|23.94|23.81|23.88|23.75|31
1744919400000|2025-04-17 19:50:00|23.93|23.8|23.99|23.86|24|23.87|23.91|23.78|41
1744919700000|2025-04-17 19:55:00|23.98|23.85|23.98|23.85|24|23.87|23.95|23.82|37
1744920000000|2025-04-17 20:00:00|23.99|23.86|24.09|23.96|24.09|23.96|23.99|23.86|35
1744920300000|2025-04-17 20:05:00|24.08|23.95|24.12|23.99|24.12|23.99|24.05|23.92|17
1744920600000|2025-04-17 20:10:00|24.11|23.98|24.12|23.99|24.12|23.99|24.08|23.95|18
1744920900000|2025-04-17 20:15:00|24.13|24|24.08|23.95|24.15|24.02|24.05|23.92|34
1744921200000|2025-04-17 20:20:00|24.09|23.96|24.12|23.99|24.14|24.01|24.09|23.96|30
1744921500000|2025-04-17 20:25:00|24.13|24|24.14|24.01|24.14|24.01|24.11|23.98|34
1744921800000|2025-04-17 20:30:00|24.15|24.02|24.11|23.98|24.19|24.06|24.11|23.98|36
1744922100000|2025-04-17 20:35:00|24.1|23.97|24.12|23.99|24.12|23.99|24.06|23.93|23
1744922400000|2025-04-17 20:40:00|24.11|23.98|24.13|24|24.13|24|24.07|23.94|21
1744922700000|2025-04-17 20:45:00|24.12|23.99|24.13|24|24.16|24.03|24.1|23.97|32
1744923000000|2025-04-17 20:50:00|24.14|24.01|24.12|23.99|24.14|24.01|24.11|23.98|13
1744923300000|2025-04-17 20:55:00|24.11|23.98|24.16|24.03|24.16|24.03|24.09|23.96|20
1744923600000|2025-04-17 21:00:00|24.17|24.04|24.14|24.01|24.19|24.06|24.14|24.01|24
1744923900000|2025-04-17 21:05:00|24.13|24|24.15|24.02|24.15|24.02|24.11|23.98|13
1744924200000|2025-04-17 21:10:00|24.14|24.01|24.12|23.99|24.14|24.01|24.11|23.98|19
1744924500000|2025-04-17 21:15:00|24.13|24|24.11|23.98|24.17|24.04|24.11|23.98|25
1744924800000|2025-04-17 21:20:00|24.12|23.99|24.13|24|24.15|24.02|24.1|23.97|26
1744925100000|2025-04-17 21:25:00|24.12|23.99|24.12|23.99|24.13|24|24.11|23.98|9
1744925400000|2025-04-17 21:30:00|24.13|24|24.16|24.03|24.16|24.03|24.13|24|4
1744925700000|2025-04-17 21:35:00|24.15|24.02|24.15|24.02|24.15|24.02|24.14|24.01|3
1744926000000|2025-04-17 21:40:00|24.14|24.01|24.11|23.98|24.14|24.01|24.11|23.98|10
1744926300000|2025-04-17 21:45:00|24.12|23.99|24.15|24.02|24.16|24.03|24.11|23.98|12
1744926600000|2025-04-17 21:50:00|24.14|24.01|24.18|24.05|24.18|24.05|24.14|24.01|14
1744926900000|2025-04-17 21:55:00|24.19|24.06|24.21|24.08|24.24|24.11|24.18|24.05|23
1744927200000|2025-04-17 22:00:00|24.2|24.07|24.19|24.06|24.25|24.12|24.19|24.06|44
1744927500000|2025-04-17 22:05:00|24.2|24.07|24.17|24.04|24.21|24.08|24.12|23.99|30
1744927800000|2025-04-17 22:10:00|24.16|24.03|24.2|24.07|24.21|24.08|24.15|24.02|31
1744928100000|2025-04-17 22:15:00|24.21|24.08|24.15|24.02|24.21|24.08|24.13|24|29
1744928400000|2025-04-17 22:20:00|24.14|24.01|24.15|24.02|24.16|24.03|24.13|24|20
1744928700000|2025-04-17 22:25:00|24.14|24.01|24.11|23.98|24.15|24.02|24.11|23.98|24
1744929000000|2025-04-17 22:30:00|24.12|23.99|24.12|23.99|24.14|24.01|24.09|23.96|21
1744929300000|2025-04-17 22:35:00|24.11|23.98|24.08|23.95|24.11|23.98|24.08|23.95|14
1744929600000|2025-04-17 22:40:00|24.07|23.94|24.09|23.96|24.09|23.96|24.07|23.94|9
1744929900000|2025-04-17 22:45:00|24.08|23.95|24.04|23.91|24.09|23.96|24.03|23.9|23
1744930200000|2025-04-17 22:50:00|24.03|23.9|23.99|23.86|24.03|23.9|23.98|23.85|17
1744930500000|2025-04-17 22:55:00|24|23.87|23.99|23.86|24|23.87|23.99|23.86|8
1744930800000|2025-04-17 23:00:00|24|23.87|24.07|23.94|24.07|23.94|23.99|23.86|33
1744931100000|2025-04-17 23:05:00|24.06|23.93|24.04|23.91|24.07|23.94|24.03|23.9|7
1744931400000|2025-04-17 23:10:00|24.05|23.92|24.09|23.96|24.09|23.96|24.05|23.92|7
1744931700000|2025-04-17 23:15:00|24.08|23.95|24.09|23.96|24.1|23.97|24.06|23.93|20
1744932000000|2025-04-17 23:20:00|24.08|23.95|24.1|23.97|24.12|23.99|24.08|23.95|13
1744932300000|2025-04-17 23:25:00|24.11|23.98|24.1|23.97|24.12|23.99|24.1|23.97|16
1744932600000|2025-04-17 23:30:00|24.11|23.98|24.09|23.96|24.11|23.98|24.08|23.95|13
1744932900000|2025-04-17 23:35:00|24.1|23.97|24.03|23.9|24.1|23.97|24.03|23.9|20
1744933200000|2025-04-17 23:40:00|24.04|23.91|24.02|23.89|24.04|23.91|24.01|23.88|15
1744933500000|2025-04-17 23:45:00|24.01|23.88|24|23.87|24.02|23.89|23.98|23.85|22
1744933800000|2025-04-17 23:50:00|23.99|23.86|23.97|23.84|24|23.87|23.97|23.84|15
1744934100000|2025-04-17 23:55:00|23.96|23.83|23.98|23.85|23.98|23.85|23.95|23.82|13
1744934400000|2025-04-18 00:00:00|23.99|23.86|23.97|23.84|24.05|23.92|23.97|23.84|53
1744934700000|2025-04-18 00:05:00|23.96|23.83|24.02|23.89|24.03|23.9|23.95|23.82|29
1744935000000|2025-04-18 00:10:00|24.03|23.9|23.99|23.86|24.05|23.92|23.99|23.86|19
1744935300000|2025-04-18 00:15:00|23.98|23.85|23.96|23.83|24.02|23.89|23.94|23.81|37
1744935600000|2025-04-18 00:20:00|23.95|23.82|23.96|23.83|23.97|23.84|23.94|23.81|46
1744935900000|2025-04-18 00:25:00|23.97|23.84|24.01|23.88|24.03|23.9|23.97|23.84|23
1744936200000|2025-04-18 00:30:00|24.02|23.89|23.99|23.86|24.03|23.9|23.98|23.85|46
1744936500000|2025-04-18 00:35:00|23.98|23.85|24|23.87|24.04|23.91|23.98|23.85|35
1744936800000|2025-04-18 00:40:00|23.99|23.86|23.98|23.85|24|23.87|23.97|23.84|30
1744937100000|2025-04-18 00:45:00|23.97|23.84|23.91|23.78|23.98|23.85|23.9|23.77|31
1744937400000|2025-04-18 00:50:00|23.9|23.77|23.91|23.78|23.92|23.79|23.9|23.77|24
1744937700000|2025-04-18 00:55:00|23.92|23.79|23.9|23.77|23.92|23.79|23.87|23.74|27
1744938000000|2025-04-18 01:00:00|23.91|23.78|23.92|23.79|23.93|23.8|23.84|23.71|46
1744938300000|2025-04-18 01:05:00|23.93|23.8|23.96|23.83|23.97|23.84|23.91|23.78|50
1744938600000|2025-04-18 01:10:00|23.97|23.84|24.03|23.9|24.03|23.9|23.97|23.84|27
1744938900000|2025-04-18 01:15:00|24.04|23.91|24.04|23.91|24.09|23.96|24.04|23.91|31
1744939200000|2025-04-18 01:20:00|24.05|23.92|24.06|23.93|24.06|23.93|24.02|23.89|34
1744939500000|2025-04-18 01:25:00|24.05|23.92|24.1|23.97|24.1|23.97|24.03|23.9|32
1744939800000|2025-04-18 01:30:00|24.09|23.96|24.08|23.95|24.1|23.97|24.06|23.93|34
1744940100000|2025-04-18 01:35:00|24.09|23.96|24.03|23.9|24.09|23.96|24.03|23.9|31
1744940400000|2025-04-18 01:40:00|24.02|23.89|24.01|23.88|24.04|23.91|23.99|23.86|26
1744940700000|2025-04-18 01:45:00|24|23.87|24.05|23.92|24.08|23.95|24|23.87|24
1744941000000|2025-04-18 01:50:00|24.06|23.93|24.02|23.89|24.06|23.93|23.99|23.86|35
1744941300000|2025-04-18 01:55:00|24.03|23.9|24.02|23.89|24.04|23.91|24|23.87|16
1744941600000|2025-04-18 02:00:00|24.01|23.88|24.03|23.9|24.07|23.94|24|23.87|27
1744941900000|2025-04-18 02:05:00|24.02|23.89|23.96|23.83|24.06|23.93|23.96|23.83|37
1744942200000|2025-04-18 02:10:00|23.97|23.84|23.97|23.84|24.01|23.88|23.96|23.83|28
1744942500000|2025-04-18 02:15:00|23.98|23.85|24.01|23.88|24.04|23.91|23.97|23.84|32
1744942800000|2025-04-18 02:20:00|24.02|23.89|24.06|23.93|24.07|23.94|24.01|23.88|33
1744943100000|2025-04-18 02:25:00|24.07|23.94|24.07|23.94|24.07|23.94|24.04|23.91|23
1744943400000|2025-04-18 02:30:00|24.06|23.93|24.09|23.96|24.09|23.96|24.05|23.92|30
1744943700000|2025-04-18 02:35:00|24.08|23.95|24.12|23.99|24.12|23.99|24.08|23.95|22
1744944000000|2025-04-18 02:40:00|24.11|23.98|24.16|24.03|24.17|24.04|24.1|23.97|18
1744944300000|2025-04-18 02:45:00|24.15|24.02|24.16|24.03|24.17|24.04|24.12|23.99|16
1744944600000|2025-04-18 02:50:00|24.17|24.04|24.16|24.03|24.21|24.08|24.15|24.02|28
1744944900000|2025-04-18 02:55:00|24.15|24.02|24.14|24.01|24.16|24.03|24.11|23.98|14
1744945200000|2025-04-18 03:00:00|24.15|24.02|24.08|23.95|24.17|24.04|24.07|23.94|28
1744945500000|2025-04-18 03:05:00|24.09|23.96|24.09|23.96|24.1|23.97|24.07|23.94|17
1744945800000|2025-04-18 03:10:00|24.08|23.95|24.11|23.98|24.14|24.01|24.08|23.95|20
1744946100000|2025-04-18 03:15:00|24.1|23.97|24.13|24|24.17|24.04|24.08|23.95|54
1744946400000|2025-04-18 03:20:00|24.14|24.01|24.1|23.97|24.14|24.01|24.09|23.96|25
1744946700000|2025-04-18 03:25:00|24.09|23.96|24.04|23.91|24.09|23.96|24.03|23.9|24
1744947000000|2025-04-18 03:30:00|24.03|23.9|24.09|23.96|24.09|23.96|24.03|23.9|11
1744947300000|2025-04-18 03:35:00|24.1|23.97|24.13|24|24.15|24.02|24.1|23.97|14
1744947600000|2025-04-18 03:40:00|24.14|24.01|24.17|24.04|24.18|24.05|24.12|23.99|17
1744947900000|2025-04-18 03:45:00|24.16|24.03|24.18|24.05|24.18|24.05|24.14|24.01|21
1744948200000|2025-04-18 03:50:00|24.17|24.04|24.21|24.08|24.22|24.09|24.16|24.03|23
1744948500000|2025-04-18 03:55:00|24.22|24.09|24.24|24.11|24.25|24.12|24.22|24.09|7
1744948800000|2025-04-18 04:00:00|24.25|24.12|24.18|24.05|24.27|24.14|24.17|24.04|40
1744949100000|2025-04-18 04:05:00|24.17|24.04|24.14|24.01|24.19|24.06|24.12|23.99|20
1744949400000|2025-04-18 04:10:00|24.13|24|24.12|23.99|24.15|24.02|24.1|23.97|20
1744949700000|2025-04-18 04:15:00|24.11|23.98|24.13|24|24.15|24.02|24.11|23.98|21
1744950000000|2025-04-18 04:20:00|24.14|24.01|24.15|24.02|24.18|24.05|24.11|23.98|24
1744950300000|2025-04-18 04:25:00|24.14|24.01|24.24|24.11|24.24|24.11|24.14|24.01|26
1744950600000|2025-04-18 04:30:00|24.25|24.12|24.2|24.07|24.25|24.12|24.19|24.06|22
1744950900000|2025-04-18 04:35:00|24.19|24.06|24.22|24.09|24.22|24.09|24.17|24.04|22
1744951200000|2025-04-18 04:40:00|24.21|24.08|24.2|24.07|24.22|24.09|24.19|24.06|14
1744951500000|2025-04-18 04:45:00|24.21|24.08|24.23|24.1|24.26|24.13|24.19|24.06|35
1744951800000|2025-04-18 04:50:00|24.24|24.11|24.21|24.08|24.24|24.11|24.21|24.08|20
1744952100000|2025-04-18 04:55:00|24.22|24.09|24.23|24.1|24.24|24.11|24.22|24.09|8
1744952400000|2025-04-18 05:00:00|24.22|24.09|24.19|24.06|24.23|24.1|24.19|24.06|20
1744952700000|2025-04-18 05:05:00|24.18|24.05|24.17|24.04|24.23|24.1|24.17|24.04|24
1744953000000|2025-04-18 05:10:00|24.18|24.05|24.19|24.06|24.19|24.06|24.15|24.02|18
1744953300000|2025-04-18 05:15:00|24.2|24.07|24.18|24.05|24.24|24.11|24.17|24.04|16
1744953600000|2025-04-18 05:20:00|24.19|24.06|24.18|24.05|24.2|24.07|24.15|24.02|32
1744953900000|2025-04-18 05:25:00|24.17|24.04|24.17|24.04|24.21|24.08|24.16|24.03|25
1744954200000|2025-04-18 05:30:00|24.16|24.03|24.17|24.04|24.17|24.04|24.12|23.99|22
1744954500000|2025-04-18 05:35:00|24.16|24.03|24.18|24.05|24.19|24.06|24.15|24.02|17
1744954800000|2025-04-18 05:40:00|24.19|24.06|24.16|24.03|24.19|24.06|24.16|24.03|14
1744955100000|2025-04-18 05:45:00|24.15|24.02|24.19|24.06|24.19|24.06|24.15|24.02|21
1744955400000|2025-04-18 05:50:00|24.18|24.05|24.2|24.07|24.21|24.08|24.18|24.05|7
1744955700000|2025-04-18 05:55:00|24.21|24.08|24.2|24.07|24.22|24.09|24.19|24.06|28
1744956000000|2025-04-18 06:00:00|24.19|24.06|24.17|24.04|24.21|24.08|24.17|24.04|19
1744956300000|2025-04-18 06:05:00|24.18|24.05|24.23|24.1|24.24|24.11|24.16|24.03|18
1744956600000|2025-04-18 06:10:00|24.22|24.09|24.21|24.08|24.24|24.11|24.2|24.07|14
1744956900000|2025-04-18 06:15:00|24.22|24.09|24.19|24.06|24.23|24.1|24.18|24.05|12
1744957200000|2025-04-18 06:20:00|24.18|24.05|24.19|24.06|24.2|24.07|24.18|24.05|14
1744957500000|2025-04-18 06:25:00|24.18|24.05|24.2|24.07|24.2|24.07|24.17|24.04|11
1744957800000|2025-04-18 06:30:00|24.19|24.06|24.16|24.03|24.22|24.09|24.16|24.03|18
1744958100000|2025-04-18 06:35:00|24.15|24.02|24.16|24.03|24.2|24.07|24.15|24.02|14
1744958400000|2025-04-18 06:40:00|24.17|24.04|24.18|24.05|24.21|24.08|24.16|24.03|14
1744958700000|2025-04-18 06:45:00|24.19|24.06|24.15|24.02|24.19|24.06|24.15|24.02|9
1744959000000|2025-04-18 06:50:00|24.16|24.03|24.17|24.04|24.18|24.05|24.14|24.01|18
1744959300000|2025-04-18 06:55:00|24.18|24.05|24.18|24.05|24.19|24.06|24.16|24.03|16
1744959600000|2025-04-18 07:00:00|24.19|24.06|24.21|24.08|24.21|24.08|24.18|24.05|15
1744959900000|2025-04-18 07:05:00|24.22|24.09|24.14|24.01|24.22|24.09|24.14|24.01|21
1744960200000|2025-04-18 07:10:00|24.15|24.02|24.1|23.97|24.16|24.03|24.08|23.95|30
1744960500000|2025-04-18 07:15:00|24.09|23.96|24.13|24|24.18|24.05|24.08|23.95|48
1744960800000|2025-04-18 07:20:00|24.14|24.01|24.1|23.97|24.14|24.01|24.05|23.92|40
1744961100000|2025-04-18 07:25:00|24.11|23.98|24.15|24.02|24.15|24.02|24.1|23.97|19
1744961400000|2025-04-18 07:30:00|24.14|24.01|24.11|23.98|24.15|24.02|24.07|23.94|43
1744961700000|2025-04-18 07:35:00|24.1|23.97|24.1|23.97|24.13|24|24.08|23.95|20
1744962000000|2025-04-18 07:40:00|24.09|23.96|24.15|24.02|24.15|24.02|24.09|23.96|14
1744962300000|2025-04-18 07:45:00|24.14|24.01|24.18|24.05|24.2|24.07|24.14|24.01|29
1744962600000|2025-04-18 07:50:00|24.19|24.06|24.16|24.03|24.19|24.06|24.16|24.03|14
1744962900000|2025-04-18 07:55:00|24.17|24.04|24.15|24.02|24.19|24.06|24.15|24.02|9
1744963200000|2025-04-18 08:00:00|24.16|24.03|24.18|24.05|24.22|24.09|24.16|24.03|25
1744963500000|2025-04-18 08:05:00|24.17|24.04|24.19|24.06|24.21|24.08|24.17|24.04|27
1744963800000|2025-04-18 08:10:00|24.2|24.07|24.25|24.12|24.25|24.12|24.18|24.05|19
1744964100000|2025-04-18 08:15:00|24.24|24.11|24.24|24.11|24.27|24.14|24.22|24.09|31
1744964400000|2025-04-18 08:20:00|24.23|24.1|24.25|24.12|24.26|24.13|24.23|24.1|23
1744964700000|2025-04-18 08:25:00|24.26|24.13|24.27|24.14|24.28|24.15|24.25|24.12|18
1744965000000|2025-04-18 08:30:00|24.26|24.13|24.29|24.16|24.3|24.17|24.23|24.1|33
1744965300000|2025-04-18 08:35:00|24.3|24.17|24.32|24.19|24.34|24.21|24.28|24.15|50
1744965600000|2025-04-18 08:40:00|24.31|24.18|24.33|24.2|24.34|24.21|24.3|24.17|27
1744965900000|2025-04-18 08:45:00|24.32|24.19|24.32|24.19|24.35|24.22|24.32|24.19|29
1744966200000|2025-04-18 08:50:00|24.33|24.2|24.28|24.15|24.34|24.21|24.28|24.15|22
1744966500000|2025-04-18 08:55:00|24.27|24.14|24.3|24.17|24.3|24.17|24.26|24.13|8
1744966800000|2025-04-18 09:00:00|24.31|24.18|24.29|24.16|24.31|24.18|24.26|24.13|27
1744967100000|2025-04-18 09:05:00|24.3|24.17|24.32|24.19|24.32|24.19|24.28|24.15|19
1744967400000|2025-04-18 09:10:00|24.31|24.18|24.31|24.18|24.32|24.19|24.3|24.17|21
1744967700000|2025-04-18 09:15:00|24.3|24.17|24.34|24.21|24.34|24.21|24.27|24.14|33
1744968000000|2025-04-18 09:20:00|24.33|24.2|24.37|24.24|24.4|24.27|24.32|24.19|40
1744968300000|2025-04-18 09:25:00|24.38|24.25|24.33|24.2|24.38|24.25|24.31|24.18|34
1744968600000|2025-04-18 09:30:00|24.32|24.19|24.3|24.17|24.32|24.19|24.27|24.14|33
1744968900000|2025-04-18 09:35:00|24.29|24.16|24.3|24.17|24.3|24.17|24.27|24.14|16
1744969200000|2025-04-18 09:40:00|24.31|24.18|24.35|24.22|24.37|24.24|24.31|24.18|28
1744969500000|2025-04-18 09:45:00|24.34|24.21|24.35|24.22|24.37|24.24|24.33|24.2|26
1744969800000|2025-04-18 09:50:00|24.36|24.23|24.39|24.26|24.39|24.26|24.34|24.21|24
1744970100000|2025-04-18 09:55:00|24.38|24.25|24.36|24.23|24.38|24.25|24.35|24.22|11
1744970400000|2025-04-18 10:00:00|24.37|24.24|24.39|24.26|24.41|24.28|24.37|24.24|15
1744970700000|2025-04-18 10:05:00|24.38|24.25|24.42|24.29|24.43|24.3|24.38|24.25|21
1744971000000|2025-04-18 10:10:00|24.43|24.3|24.42|24.29|24.44|24.31|24.41|24.28|12
1744971300000|2025-04-18 10:15:00|24.43|24.3|24.45|24.32|24.46|24.33|24.42|24.29|15
1744971600000|2025-04-18 10:20:00|24.46|24.33|24.48|24.35|24.49|24.36|24.46|24.33|25
1744971900000|2025-04-18 10:25:00|24.47|24.34|24.43|24.3|24.48|24.35|24.43|24.3|7
1744972200000|2025-04-18 10:30:00|24.44|24.31|24.45|24.32|24.46|24.33|24.42|24.29|27
1744972500000|2025-04-18 10:35:00|24.46|24.33|24.46|24.33|24.48|24.35|24.43|24.3|31
1744972800000|2025-04-18 10:40:00|24.45|24.32|24.43|24.3|24.47|24.34|24.42|24.29|19
1744973100000|2025-04-18 10:45:00|24.42|24.29|24.44|24.31|24.45|24.32|24.42|24.29|19
1744973400000|2025-04-18 10:50:00|24.45|24.32|24.43|24.3|24.48|24.35|24.42|24.29|40
1744973700000|2025-04-18 10:55:00|24.44|24.31|24.41|24.28|24.45|24.32|24.4|24.27|34
1744974000000|2025-04-18 11:00:00|24.42|24.29|24.35|24.22|24.42|24.29|24.32|24.19|30
1744974300000|2025-04-18 11:05:00|24.34|24.21|24.38|24.25|24.38|24.25|24.32|24.19|33
1744974600000|2025-04-18 11:10:00|24.39|24.26|24.43|24.3|24.43|24.3|24.37|24.24|41
1744974900000|2025-04-18 11:15:00|24.44|24.31|24.43|24.3|24.45|24.32|24.41|24.28|28
1744975200000|2025-04-18 11:20:00|24.42|24.29|24.38|24.25|24.43|24.3|24.38|24.25|15
1744975500000|2025-04-18 11:25:00|24.39|24.26|24.36|24.23|24.39|24.26|24.35|24.22|24
1744975800000|2025-04-18 11:30:00|24.37|24.24|24.37|24.24|24.4|24.27|24.33|24.2|38
1744976100000|2025-04-18 11:35:00|24.36|24.23|24.37|24.24|24.38|24.25|24.35|24.22|24
1744976400000|2025-04-18 11:40:00|24.38|24.25|24.37|24.24|24.39|24.26|24.36|24.23|28
1744976700000|2025-04-18 11:45:00|24.38|24.25|24.39|24.26|24.4|24.27|24.35|24.22|24
1744977000000|2025-04-18 11:50:00|24.4|24.27|24.43|24.3|24.45|24.32|24.39|24.26|26
1744977300000|2025-04-18 11:55:00|24.42|24.29|24.43|24.3|24.44|24.31|24.41|24.28|18
1744977600000|2025-04-18 12:00:00|24.44|24.31|24.47|24.34|24.48|24.35|24.44|24.31|40
1744977900000|2025-04-18 12:05:00|24.46|24.33|24.41|24.28|24.47|24.34|24.41|24.28|25
1744978200000|2025-04-18 12:10:00|24.42|24.29|24.4|24.27|24.44|24.31|24.4|24.27|24
1744978500000|2025-04-18 12:15:00|24.41|24.28|24.39|24.26|24.41|24.28|24.34|24.21|23
1744978800000|2025-04-18 12:20:00|24.38|24.25|24.37|24.24|24.39|24.26|24.37|24.24|32
1744979100000|2025-04-18 12:25:00|24.36|24.23|24.39|24.26|24.41|24.28|24.36|24.23|22
1744979400000|2025-04-18 12:30:00|24.38|24.25|24.46|24.33|24.49|24.36|24.38|24.25|34
1744979700000|2025-04-18 12:35:00|24.45|24.32|24.45|24.32|24.49|24.36|24.44|24.31|17
1744980000000|2025-04-18 12:40:00|24.46|24.33|24.48|24.35|24.49|24.36|24.46|24.33|37
1744980300000|2025-04-18 12:45:00|24.49|24.36|24.48|24.35|24.5|24.37|24.45|24.32|40
1744980600000|2025-04-18 12:50:00|24.49|24.36|24.47|24.34|24.51|24.38|24.47|24.34|16
1744980900000|2025-04-18 12:55:00|24.46|24.33|24.45|24.32|24.47|24.34|24.45|24.32|12
1744981200000|2025-04-18 13:00:00|24.46|24.33|24.43|24.3|24.46|24.33|24.42|24.29|23
1744981500000|2025-04-18 13:05:00|24.44|24.31|24.4|24.27|24.44|24.31|24.4|24.27|23
1744981800000|2025-04-18 13:10:00|24.41|24.28|24.37|24.24|24.42|24.29|24.36|24.23|18
1744982100000|2025-04-18 13:15:00|24.38|24.25|24.41|24.28|24.42|24.29|24.36|24.23|32
1744982400000|2025-04-18 13:20:00|24.4|24.27|24.38|24.25|24.41|24.28|24.38|24.25|11
1744982700000|2025-04-18 13:25:00|24.37|24.24|24.36|24.23|24.39|24.26|24.32|24.19|26
1744983000000|2025-04-18 13:30:00|24.35|24.22|24.39|24.26|24.41|24.28|24.35|24.22|25
1744983300000|2025-04-18 13:35:00|24.4|24.27|24.39|24.26|24.42|24.29|24.37|24.24|33
1744983600000|2025-04-18 13:40:00|24.38|24.25|24.37|24.24|24.42|24.29|24.36|24.23|24
1744983900000|2025-04-18 13:45:00|24.36|24.23|24.41|24.28|24.42|24.29|24.35|24.22|22
1744984200000|2025-04-18 13:50:00|24.4|24.27|24.42|24.29|24.43|24.3|24.39|24.26|15
1744984500000|2025-04-18 13:55:00|24.43|24.3|24.44|24.31|24.45|24.32|24.43|24.3|8
1744984800000|2025-04-18 14:00:00|24.43|24.3|24.47|24.34|24.47|24.34|24.43|24.3|29
1744985100000|2025-04-18 14:05:00|24.46|24.33|24.35|24.22|24.46|24.33|24.34|24.21|23
1744985400000|2025-04-18 14:10:00|24.36|24.23|24.36|24.23|24.37|24.24|24.35|24.22|13
1744985700000|2025-04-18 14:15:00|24.35|24.22|24.34|24.21|24.36|24.23|24.29|24.16|37
1744986000000|2025-04-18 14:20:00|24.35|24.22|24.32|24.19|24.35|24.22|24.28|24.15|42
1744986300000|2025-04-18 14:25:00|24.33|24.2|24.34|24.21|24.37|24.24|24.32|24.19|32
1744986600000|2025-04-18 14:30:00|24.33|24.2|24.33|24.2|24.34|24.21|24.28|24.15|31
1744986900000|2025-04-18 14:35:00|24.34|24.21|24.33|24.2|24.34|24.21|24.3|24.17|31
1744987200000|2025-04-18 14:40:00|24.32|24.19|24.36|24.23|24.37|24.24|24.32|24.19|33
1744987500000|2025-04-18 14:45:00|24.37|24.24|24.35|24.22|24.37|24.24|24.35|24.22|31
1744987800000|2025-04-18 14:50:00|24.36|24.23|24.36|24.23|24.36|24.23|24.33|24.2|17
1744988100000|2025-04-18 14:55:00|24.35|24.22|24.36|24.23|24.36|24.23|24.34|24.21|14
1744988400000|2025-04-18 15:00:00|24.35|24.22|24.29|24.16|24.36|24.23|24.29|24.16|23
1744988700000|2025-04-18 15:05:00|24.28|24.15|24.23|24.1|24.29|24.16|24.21|24.08|44
1744989000000|2025-04-18 15:10:00|24.22|24.09|24.19|24.06|24.22|24.09|24.18|24.05|20
1744989300000|2025-04-18 15:15:00|24.2|24.07|24.21|24.08|24.21|24.08|24.16|24.03|22
1744989600000|2025-04-18 15:20:00|24.22|24.09|24.18|24.05|24.22|24.09|24.16|24.03|25
1744989900000|2025-04-18 15:25:00|24.17|24.04|24.16|24.03|24.18|24.05|24.14|24.01|22
1744990200000|2025-04-18 15:30:00|24.17|24.04|24.17|24.04|24.23|24.1|24.16|24.03|37
1744990500000|2025-04-18 15:35:00|24.18|24.05|24.22|24.09|24.23|24.1|24.18|24.05|33
1744990800000|2025-04-18 15:40:00|24.23|24.1|24.26|24.13|24.29|24.16|24.23|24.1|21
1744991100000|2025-04-18 15:45:00|24.25|24.12|24.3|24.17|24.31|24.18|24.25|24.12|18
1744991400000|2025-04-18 15:50:00|24.29|24.16|24.23|24.1|24.3|24.17|24.2|24.07|19
1744991700000|2025-04-18 15:55:00|24.22|24.09|24.17|24.04|24.22|24.09|24.15|24.02|18
1744992000000|2025-04-18 16:00:00|24.18|24.05|24.17|24.04|24.19|24.06|24.14|24.01|24
1744992300000|2025-04-18 16:05:00|24.18|24.05|24.2|24.07|24.21|24.08|24.18|24.05|15
1744992600000|2025-04-18 16:10:00|24.19|24.06|24.21|24.08|24.23|24.1|24.18|24.05|15
1744992900000|2025-04-18 16:15:00|24.22|24.09|24.22|24.09|24.26|24.13|24.22|24.09|23
1744993200000|2025-04-18 16:20:00|24.23|24.1|24.24|24.11|24.25|24.12|24.22|24.09|22
1744993500000|2025-04-18 16:25:00|24.25|24.12|24.22|24.09|24.26|24.13|24.21|24.08|14
1744993800000|2025-04-18 16:30:00|24.23|24.1|24.2|24.07|24.24|24.11|24.2|24.07|28
1744994100000|2025-04-18 16:35:00|24.19|24.06|24.19|24.06|24.2|24.07|24.18|24.05|13
1744994400000|2025-04-18 16:40:00|24.2|24.07|24.19|24.06|24.2|24.07|24.18|24.05|8
1744994700000|2025-04-18 16:45:00|24.2|24.07|24.16|24.03|24.2|24.07|24.16|24.03|13
1744995000000|2025-04-18 16:50:00|24.17|24.04|24.19|24.06|24.19|24.06|24.16|24.03|13
1744995300000|2025-04-18 16:55:00|24.18|24.05|24.2|24.07|24.21|24.08|24.17|24.04|13
1744995600000|2025-04-18 17:00:00|24.19|24.06|24.17|24.04|24.2|24.07|24.15|24.02|11
1744995900000|2025-04-18 17:05:00|24.16|24.03|24.23|24.1|24.23|24.1|24.16|24.03|14
1744996200000|2025-04-18 17:10:00|24.22|24.09|24.22|24.09|24.23|24.1|24.22|24.09|11
1744996500000|2025-04-18 17:15:00|24.23|24.1|24.22|24.09|24.24|24.11|24.22|24.09|18
1744996800000|2025-04-18 17:20:00|24.23|24.1|24.22|24.09|24.23|24.1|24.19|24.06|14
1744997100000|2025-04-18 17:25:00|24.21|24.08|24.2|24.07|24.22|24.09|24.18|24.05|10
1744997400000|2025-04-18 17:30:00|24.21|24.08|24.23|24.1|24.25|24.12|24.2|24.07|13
1744997700000|2025-04-18 17:35:00|24.22|24.09|24.24|24.11|24.24|24.11|24.2|24.07|19
1744998000000|2025-04-18 17:40:00|24.25|24.12|24.25|24.12|24.28|24.15|24.25|24.12|15
1744998300000|2025-04-18 17:45:00|24.26|24.13|24.24|24.11|24.29|24.16|24.24|24.11|25
1744998600000|2025-04-18 17:50:00|24.25|24.12|24.28|24.15|24.3|24.17|24.25|24.12|10
1744998900000|2025-04-18 17:55:00|24.29|24.16|24.3|24.17|24.3|24.17|24.29|24.16|6
1744999200000|2025-04-18 18:00:00|24.29|24.16|24.24|24.11|24.3|24.17|24.24|24.11|12
1744999500000|2025-04-18 18:05:00|24.25|24.12|24.25|24.12|24.28|24.15|24.24|24.11|13
1744999800000|2025-04-18 18:10:00|24.26|24.13|24.28|24.15|24.3|24.17|24.26|24.13|7
1745000100000|2025-04-18 18:15:00|24.29|24.16|24.31|24.18|24.31|24.18|24.28|24.15|15
1745000400000|2025-04-18 18:20:00|24.3|24.17|24.33|24.2|24.33|24.2|24.3|24.17|26
1745000700000|2025-04-18 18:25:00|24.32|24.19|24.32|24.19|24.34|24.21|24.28|24.15|28
1745001000000|2025-04-18 18:30:00|24.31|24.18|24.27|24.14|24.33|24.2|24.27|24.14|18
1745001300000|2025-04-18 18:35:00|24.26|24.13|24.31|24.18|24.31|24.18|24.26|24.13|12
1745001600000|2025-04-18 18:40:00|24.32|24.19|24.3|24.17|24.32|24.19|24.3|24.17|9
1745001900000|2025-04-18 18:45:00|24.29|24.16|24.27|24.14|24.29|24.16|24.25|24.12|17
1745002200000|2025-04-18 18:50:00|24.26|24.13|24.27|24.14|24.28|24.15|24.25|24.12|8
1745002500000|2025-04-18 18:55:00|24.28|24.15|24.26|24.13|24.28|24.15|24.26|24.13|9
1745002800000|2025-04-18 19:00:00|24.25|24.12|24.21|24.08|24.25|24.12|24.19|24.06|9
1745003100000|2025-04-18 19:05:00|24.2|24.07|24.2|24.07|24.24|24.11|24.2|24.07|9
1745003400000|2025-04-18 19:10:00|24.21|24.08|24.22|24.09|24.24|24.11|24.2|24.07|16
1745003700000|2025-04-18 19:15:00|24.23|24.1|24.25|24.12|24.25|24.12|24.21|24.08|11
1745004000000|2025-04-18 19:20:00|24.26|24.13|24.26|24.13|24.27|24.14|24.22|24.09|23
1745004300000|2025-04-18 19:25:00|24.25|24.12|24.24|24.11|24.26|24.13|24.23|24.1|14
1745004600000|2025-04-18 19:30:00|24.23|24.1|24.21|24.08|24.24|24.11|24.2|24.07|13
1745004900000|2025-04-18 19:35:00|24.2|24.07|24.19|24.06|24.2|24.07|24.18|24.05|14
1745005200000|2025-04-18 19:40:00|24.2|24.07|24.18|24.05|24.2|24.07|24.18|24.05|7
1745005500000|2025-04-18 19:45:00|24.17|24.04|24.16|24.03|24.18|24.05|24.14|24.01|16
1745005800000|2025-04-18 19:50:00|24.17|24.04|24.18|24.05|24.19|24.06|24.16|24.03|8
1745006100000|2025-04-18 19:55:00|24.19|24.06|24.17|24.04|24.19|24.06|24.15|24.02|11
1745006400000|2025-04-18 20:00:00|24.16|24.03|24.15|24.02|24.17|24.04|24.13|24|22
1745006700000|2025-04-18 20:05:00|24.16|24.03|24.15|24.02|24.18|24.05|24.14|24.01|16
1745007000000|2025-04-18 20:10:00|24.14|24.01|24.13|24|24.14|24.01|24.1|23.97|12
1745007300000|2025-04-18 20:15:00|24.14|24.01|24.1|23.97|24.14|24.01|24.09|23.96|17
1745007600000|2025-04-18 20:20:00|24.11|23.98|24.13|24|24.15|24.02|24.1|23.97|21
1745007900000|2025-04-18 20:25:00|24.14|24.01|24.11|23.98|24.14|24.01|24.11|23.98|10
1745008200000|2025-04-18 20:30:00|24.12|23.99|24.13|24|24.13|24|24.1|23.97|10
1745008500000|2025-04-18 20:35:00|24.14|24.01|24.08|23.95|24.14|24.01|24.08|23.95|15
1745008800000|2025-04-18 20:40:00|24.09|23.96|24.11|23.98|24.11|23.98|24.07|23.94|13
1745009100000|2025-04-18 20:45:00|24.1|23.97|24.12|23.99|24.12|23.99|24.1|23.97|7
1745009400000|2025-04-18 20:50:00|24.11|23.98|24.11|23.98|24.13|24|24.1|23.97|15
1745009700000|2025-04-18 20:55:00|24.12|23.99|24.11|23.98|24.12|23.99|24.1|23.97|6
1745046000000|2025-04-19 07:00:00|24.49|24.36|24.52|24.39|24.53|24.4|24.49|24.36|7
1745046300000|2025-04-19 07:05:00|24.53|24.4|24.52|24.39|24.53|24.4|24.52|24.39|10
1745046600000|2025-04-19 07:10:00|24.53|24.4|24.53|24.4|24.53|24.4|24.52|24.39|13
1745046900000|2025-04-19 07:15:00|24.54|24.41|24.52|24.39|24.55|24.42|24.52|24.39|5
1745047200000|2025-04-19 07:20:00|24.51|24.38|24.53|24.4|24.53|24.4|24.51|24.38|19
1745047500000|2025-04-19 07:25:00|24.52|24.39|24.59|24.46|24.62|24.49|24.52|24.39|26
1745047800000|2025-04-19 07:30:00|24.6|24.47|24.59|24.46|24.6|24.47|24.58|24.45|64
1745048100000|2025-04-19 07:35:00|24.58|24.45|24.63|24.5|24.66|24.53|24.58|24.45|41
1745048400000|2025-04-19 07:40:00|24.64|24.51|24.66|24.53|24.68|24.55|24.63|24.5|21
1745048700000|2025-04-19 07:45:00|24.65|24.52|24.68|24.55|24.68|24.55|24.65|24.52|18
1745049000000|2025-04-19 07:50:00|24.69|24.56|24.69|24.56|24.7|24.57|24.69|24.56|3
1745049300000|2025-04-19 07:55:00|24.68|24.55|24.7|24.57|24.7|24.57|24.67|24.54|11
1745049600000|2025-04-19 08:00:00|24.71|24.58|24.71|24.58|24.74|24.61|24.71|24.58|17
1745049900000|2025-04-19 08:05:00|24.72|24.59|24.73|24.6|24.77|24.64|24.72|24.59|22
1745050200000|2025-04-19 08:10:00|24.74|24.61|24.73|24.6|24.75|24.62|24.71|24.58|10
1745050500000|2025-04-19 08:15:00|24.72|24.59|24.74|24.61|24.74|24.61|24.69|24.56|19
1745050800000|2025-04-19 08:20:00|24.75|24.62|24.75|24.62|24.76|24.63|24.74|24.61|13
1745051100000|2025-04-19 08:25:00|24.76|24.63|24.77|24.64|24.78|24.65|24.76|24.63|16
1745051400000|2025-04-19 08:30:00|24.76|24.63|24.73|24.6|24.76|24.63|24.73|24.6|12
1745051700000|2025-04-19 08:35:00|24.72|24.59|24.74|24.61|24.74|24.61|24.7|24.57|21
1745052000000|2025-04-19 08:40:00|24.73|24.6|24.76|24.63|24.77|24.64|24.73|24.6|24
1745052300000|2025-04-19 08:45:00|24.77|24.64|24.77|24.64|24.77|24.64|24.76|24.63|9
1745052600000|2025-04-19 08:50:00|24.76|24.63|24.75|24.62|24.77|24.64|24.75|24.62|8
1745052900000|2025-04-19 08:55:00|24.76|24.63|24.77|24.64|24.77|24.64|24.75|24.62|14
1745053200000|2025-04-19 09:00:00|24.76|24.63|24.75|24.62|24.76|24.63|24.73|24.6|18
1745053500000|2025-04-19 09:05:00|24.77|24.64|24.77|24.64|24.78|24.65|24.76|24.63|9
1745053800000|2025-04-19 09:10:00|24.78|24.65|24.75|24.62|24.78|24.65|24.73|24.6|24
1745054100000|2025-04-19 09:15:00|24.74|24.61|24.76|24.63|24.78|24.65|24.74|24.61|17
1745054400000|2025-04-19 09:20:00|24.77|24.64|24.76|24.63|24.77|24.64|24.75|24.62|12
1745054700000|2025-04-19 09:25:00|24.75|24.62|24.75|24.62|24.77|24.64|24.74|24.61|11
1745055000000|2025-04-19 09:30:00|24.74|24.61|24.72|24.59|24.74|24.61|24.67|24.54|18
1745055300000|2025-04-19 09:35:00|24.73|24.6|24.73|24.6|24.77|24.64|24.73|24.6|11
1745055600000|2025-04-19 09:40:00|24.72|24.59|24.73|24.6|24.76|24.63|24.72|24.59|22
1745055900000|2025-04-19 09:45:00|24.74|24.61|24.76|24.63|24.77|24.64|24.73|24.6|9
1745056200000|2025-04-19 09:50:00|24.77|24.64|24.69|24.56|24.77|24.64|24.69|24.56|15
1745056500000|2025-04-19 09:55:00|24.68|24.55|24.65|24.52|24.68|24.55|24.65|24.52|14
1745056800000|2025-04-19 10:00:00|24.66|24.53|24.61|24.48|24.67|24.54|24.6|24.47|20
1745057100000|2025-04-19 10:05:00|24.62|24.49|24.65|24.52|24.66|24.53|24.62|24.49|14
1745057400000|2025-04-19 10:10:00|24.66|24.53|24.67|24.54|24.69|24.56|24.66|24.53|12
1745057700000|2025-04-19 10:15:00|24.66|24.53|24.68|24.55|24.7|24.57|24.64|24.51|17
1745058000000|2025-04-19 10:20:00|24.67|24.54|24.68|24.55|24.7|24.57|24.67|24.54|14
1745058300000|2025-04-19 10:25:00|24.67|24.54|24.66|24.53|24.69|24.56|24.65|24.52|22
1745058600000|2025-04-19 10:30:00|24.65|24.52|24.69|24.56|24.7|24.57|24.65|24.52|12
1745058900000|2025-04-19 10:35:00|24.7|24.57|24.7|24.57|24.71|24.58|24.68|24.55|19
1745059200000|2025-04-19 10:40:00|24.69|24.56|24.74|24.61|24.74|24.61|24.69|24.56|22
1745059500000|2025-04-19 10:45:00|24.73|24.6|24.75|24.62|24.76|24.63|24.73|24.6|13
1745059800000|2025-04-19 10:50:00|24.76|24.63|24.75|24.62|24.76|24.63|24.74|24.61|10
1745060100000|2025-04-19 10:55:00|24.74|24.61|24.75|24.62|24.76|24.63|24.74|24.61|14
1745060400000|2025-04-19 11:00:00|24.74|24.61|24.72|24.59|24.76|24.63|24.7|24.57|23
1745060700000|2025-04-19 11:05:00|24.71|24.58|24.66|24.53|24.73|24.6|24.66|24.53|26
1745061000000|2025-04-19 11:10:00|24.67|24.54|24.64|24.51|24.68|24.55|24.63|24.5|14
1745061300000|2025-04-19 11:15:00|24.65|24.52|24.62|24.49|24.66|24.53|24.61|24.48|28
1745061600000|2025-04-19 11:20:00|24.63|24.5|24.58|24.45|24.63|24.5|24.58|24.45|27
1745061900000|2025-04-19 11:25:00|24.57|24.44|24.62|24.49|24.62|24.49|24.57|24.44|16
1745062200000|2025-04-19 11:30:00|24.61|24.48|24.65|24.52|24.66|24.53|24.61|24.48|13
1745062500000|2025-04-19 11:35:00|24.66|24.53|24.64|24.51|24.67|24.54|24.61|24.48|19
1745062800000|2025-04-19 11:40:00|24.65|24.52|24.65|24.52|24.67|24.54|24.62|24.49|23
1745063100000|2025-04-19 11:45:00|24.64|24.51|24.64|24.51|24.64|24.51|24.62|24.49|9
1745063400000|2025-04-19 11:50:00|24.63|24.5|24.65|24.52|24.65|24.52|24.61|24.48|17
1745063700000|2025-04-19 11:55:00|24.64|24.51|24.62|24.49|24.64|24.51|24.62|24.49|7
1745064000000|2025-04-19 12:00:00|24.63|24.5|24.66|24.53|24.66|24.53|24.63|24.5|8
1745064300000|2025-04-19 12:05:00|24.67|24.54|24.71|24.58|24.71|24.58|24.66|24.53|13
1745064600000|2025-04-19 12:10:00|24.72|24.59|24.68|24.55|24.72|24.59|24.67|24.54|17
1745064900000|2025-04-19 12:15:00|24.69|24.56|24.69|24.56|24.72|24.59|24.68|24.55|23
1745065200000|2025-04-19 12:20:00|24.68|24.55|24.68|24.55|24.68|24.55|24.64|24.51|19
1745065500000|2025-04-19 12:25:00|24.67|24.54|24.68|24.55|24.68|24.55|24.66|24.53|8
1745065800000|2025-04-19 12:30:00|24.69|24.56|24.68|24.55|24.71|24.58|24.67|24.54|20
1745066100000|2025-04-19 12:35:00|24.69|24.56|24.69|24.56|24.7|24.57|24.69|24.56|7
1745066400000|2025-04-19 12:40:00|24.68|24.55|24.66|24.53|24.7|24.57|24.65|24.52|17
1745066700000|2025-04-19 12:45:00|24.67|24.54|24.66|24.53|24.69|24.56|24.65|24.52|20
1745067000000|2025-04-19 12:50:00|24.67|24.54|24.67|24.54|24.67|24.54|24.65|24.52|13
1745067300000|2025-04-19 12:55:00|24.66|24.53|24.69|24.56|24.69|24.56|24.63|24.5|14
1745067600000|2025-04-19 13:00:00|24.68|24.55|24.7|24.57|24.7|24.57|24.64|24.51|23
1745067900000|2025-04-19 13:05:00|24.69|24.56|24.67|24.54|24.7|24.57|24.65|24.52|17
1745068200000|2025-04-19 13:10:00|24.66|24.53|24.66|24.53|24.68|24.55|24.66|24.53|9
1745068500000|2025-04-19 13:15:00|24.65|24.52|24.62|24.49|24.66|24.53|24.6|24.47|24
1745068800000|2025-04-19 13:20:00|24.63|24.5|24.63|24.5|24.66|24.53|24.6|24.47|26
1745069100000|2025-04-19 13:25:00|24.62|24.49|24.62|24.49|24.63|24.5|24.59|24.46|21
1745069400000|2025-04-19 13:30:00|24.63|24.5|24.6|24.47|24.64|24.51|24.6|24.47|12
1745069700000|2025-04-19 13:35:00|24.59|24.46|24.58|24.45|24.6|24.47|24.57|24.44|16
1745070000000|2025-04-19 13:40:00|24.57|24.44|24.59|24.46|24.6|24.47|24.56|24.43|17
1745070300000|2025-04-19 13:45:00|24.6|24.47|24.64|24.51|24.64|24.51|24.59|24.46|17
1745070600000|2025-04-19 13:50:00|24.63|24.5|24.63|24.5|24.64|24.51|24.61|24.48|29
1745070900000|2025-04-19 13:55:00|24.62|24.49|24.61|24.48|24.63|24.5|24.6|24.47|12
1745071200000|2025-04-19 14:00:00|24.62|24.49|24.6|24.47|24.64|24.51|24.59|24.46|17
1745071500000|2025-04-19 14:05:00|24.61|24.48|24.66|24.53|24.67|24.54|24.61|24.48|10
1745071800000|2025-04-19 14:10:00|24.65|24.52|24.61|24.48|24.66|24.53|24.61|24.48|11
1745072100000|2025-04-19 14:15:00|24.62|24.49|24.59|24.46|24.62|24.49|24.57|24.44|12
1745072400000|2025-04-19 14:20:00|24.58|24.45|24.58|24.45|24.61|24.48|24.58|24.45|13
1745072700000|2025-04-19 14:25:00|24.59|24.46|24.58|24.45|24.6|24.47|24.57|24.44|14
1745073000000|2025-04-19 14:30:00|24.59|24.46|24.53|24.4|24.6|24.47|24.53|24.4|18
1745073300000|2025-04-19 14:35:00|24.52|24.39|24.52|24.39|24.53|24.4|24.52|24.39|11
1745073600000|2025-04-19 14:40:00|24.53|24.4|24.53|24.4|24.53|24.4|24.52|24.39|7
1745073900000|2025-04-19 14:45:00|24.52|24.39|24.53|24.4|24.53|24.4|24.52|24.39|8
1745074200000|2025-04-19 14:50:00|24.52|24.39|24.52|24.39|24.53|24.4|24.51|24.38|5
1745074500000|2025-04-19 14:55:00|24.53|24.4|24.53|24.4|24.53|24.4|24.52|24.39|3
1745074800000|2025-04-19 15:00:00|24.54|24.41|24.57|24.44|24.58|24.45|24.52|24.39|16
1745075100000|2025-04-19 15:05:00|24.58|24.45|24.6|24.47|24.61|24.48|24.57|24.44|17
1745075400000|2025-04-19 15:10:00|24.59|24.46|24.59|24.46|24.6|24.47|24.58|24.45|9
1745075700000|2025-04-19 15:15:00|24.58|24.45|24.59|24.46|24.59|24.46|24.53|24.4|30
1745076000000|2025-04-19 15:20:00|24.6|24.47|24.62|24.49|24.63|24.5|24.58|24.45|37
1745076300000|2025-04-19 15:25:00|24.63|24.5|24.64|24.51|24.64|24.51|24.6|24.47|14
1745076600000|2025-04-19 15:30:00|24.63|24.5|24.58|24.45|24.64|24.51|24.57|24.44|30
1745076900000|2025-04-19 15:35:00|24.57|24.44|24.53|24.4|24.57|24.44|24.53|24.4|23
1745077200000|2025-04-19 15:40:00|24.52|24.39|24.56|24.43|24.57|24.44|24.52|24.39|15
1745077500000|2025-04-19 15:45:00|24.55|24.42|24.51|24.38|24.56|24.43|24.51|24.38|17
1745077800000|2025-04-19 15:50:00|24.52|24.39|24.53|24.4|24.54|24.41|24.52|24.39|6
1745078100000|2025-04-19 15:55:00|24.54|24.41|24.54|24.41|24.54|24.41|24.53|24.4|3
1745078400000|2025-04-19 16:00:00|24.55|24.42|24.67|24.54|24.68|24.55|24.55|24.42|49
1745078700000|2025-04-19 16:05:00|24.68|24.55|24.7|24.57|24.7|24.57|24.67|24.54|27
1745079000000|2025-04-19 16:10:00|24.69|24.56|24.64|24.51|24.7|24.57|24.64|24.51|72
1745079300000|2025-04-19 16:15:00|24.63|24.5|24.64|24.51|24.66|24.53|24.62|24.49|72
1745079600000|2025-04-19 16:20:00|24.63|24.5|24.64|24.51|24.65|24.52|24.62|24.49|64
1745079900000|2025-04-19 16:25:00|24.63|24.5|24.56|24.43|24.64|24.51|24.56|24.43|58
1745080200000|2025-04-19 16:30:00|24.57|24.44|24.5|24.37|24.57|24.44|24.49|24.36|41
1745080500000|2025-04-19 16:35:00|24.51|24.38|24.52|24.39|24.53|24.4|24.5|24.37|57
1745080800000|2025-04-19 16:40:00|24.51|24.38|24.54|24.41|24.54|24.41|24.51|24.38|34
1745081100000|2025-04-19 16:45:00|24.53|24.4|24.47|24.34|24.54|24.41|24.47|24.34|57
1745081400000|2025-04-19 16:50:00|24.46|24.33|24.47|24.34|24.49|24.36|24.46|24.33|44
1745081700000|2025-04-19 16:55:00|24.48|24.35|24.5|24.37|24.52|24.39|24.48|24.35|47
1745082000000|2025-04-19 17:00:00|24.49|24.36|24.51|24.38|24.52|24.39|24.48|24.35|73
1745082300000|2025-04-19 17:05:00|24.52|24.39|24.49|24.36|24.53|24.4|24.48|24.35|50
1745082600000|2025-04-19 17:10:00|24.48|24.35|24.52|24.39|24.52|24.39|24.48|24.35|47
1745082900000|2025-04-19 17:15:00|24.51|24.38|24.54|24.41|24.55|24.42|24.51|24.38|68
1745083200000|2025-04-19 17:20:00|24.53|24.4|24.57|24.44|24.58|24.45|24.53|24.4|71
1745083500000|2025-04-19 17:25:00|24.56|24.43|24.57|24.44|24.58|24.45|24.56|24.43|116
1745083800000|2025-04-19 17:30:00|24.56|24.43|24.54|24.41|24.58|24.45|24.52|24.39|93
1745084100000|2025-04-19 17:35:00|24.53|24.4|24.6|24.47|24.68|24.55|24.53|24.4|110
1745084400000|2025-04-19 17:40:00|24.59|24.46|24.62|24.49|24.64|24.51|24.58|24.45|38
1745084700000|2025-04-19 17:45:00|24.63|24.5|24.64|24.51|24.66|24.53|24.62|24.49|40
1745085000000|2025-04-19 17:50:00|24.63|24.5|24.62|24.49|24.64|24.51|24.59|24.46|32
1745085300000|2025-04-19 17:55:00|24.63|24.5|24.67|24.54|24.67|24.54|24.63|24.5|43
1745085600000|2025-04-19 18:00:00|24.66|24.53|24.73|24.6|24.74|24.61|24.65|24.52|59
1745085900000|2025-04-19 18:05:00|24.74|24.61|24.73|24.6|24.75|24.62|24.72|24.59|44
1745086200000|2025-04-19 18:10:00|24.74|24.61|24.76|24.63|24.78|24.65|24.72|24.59|59
1745086500000|2025-04-19 18:15:00|24.77|24.64|24.78|24.65|24.79|24.66|24.74|24.61|44
1745086800000|2025-04-19 18:20:00|24.77|24.64|24.73|24.6|24.78|24.65|24.72|24.59|40
1745087100000|2025-04-19 18:25:00|24.72|24.59|24.75|24.62|24.75|24.62|24.72|24.59|34
1745087400000|2025-04-19 18:30:00|24.74|24.61|24.76|24.63|24.77|24.64|24.72|24.59|39
1745087700000|2025-04-19 18:35:00|24.77|24.64|24.73|24.6|24.77|24.64|24.73|24.6|33
1745088000000|2025-04-19 18:40:00|24.72|24.59|24.75|24.62|24.77|24.64|24.72|24.59|43
1745088300000|2025-04-19 18:45:00|24.76|24.63|24.74|24.61|24.76|24.63|24.73|24.6|19
1745088600000|2025-04-19 18:50:00|24.75|24.62|24.75|24.62|24.76|24.63|24.73|24.6|28
1745088900000|2025-04-19 18:55:00|24.76|24.63|24.75|24.62|24.76|24.63|24.75|24.62|8
1745089200000|2025-04-19 19:00:00|24.74|24.61|24.78|24.65|24.78|24.65|24.74|24.61|49
1745089500000|2025-04-19 19:05:00|24.77|24.64|24.79|24.66|24.79|24.66|24.76|24.63|41
1745089800000|2025-04-19 19:10:00|24.78|24.65|24.72|24.59|24.79|24.66|24.71|24.58|43
1745090100000|2025-04-19 19:15:00|24.71|24.58|24.7|24.57|24.72|24.59|24.67|24.54|64
1745090400000|2025-04-19 19:20:00|24.69|24.56|24.71|24.58|24.73|24.6|24.67|24.54|21
1745090700000|2025-04-19 19:25:00|24.72|24.59|24.77|24.64|24.78|24.65|24.72|24.59|40
1745091000000|2025-04-19 19:30:00|24.78|24.65|24.77|24.64|24.79|24.66|24.76|24.63|48
1745091300000|2025-04-19 19:35:00|24.76|24.63|24.76|24.63|24.77|24.64|24.74|24.61|39
1745091600000|2025-04-19 19:40:00|24.77|24.64|24.77|24.64|24.77|24.64|24.75|24.62|65
1745091900000|2025-04-19 19:45:00|24.78|24.65|24.76|24.63|24.78|24.65|24.76|24.63|19
1745092200000|2025-04-19 19:50:00|24.77|24.64|24.74|24.61|24.77|24.64|24.72|24.59|50
1745092500000|2025-04-19 19:55:00|24.73|24.6|24.78|24.65|24.78|24.65|24.73|24.6|26
1745092800000|2025-04-19 20:00:00|24.77|24.64|24.77|24.64|24.79|24.66|24.75|24.62|43
1745093100000|2025-04-19 20:05:00|24.76|24.63|24.82|24.69|24.86|24.73|24.76|24.63|62
1745093400000|2025-04-19 20:10:00|24.81|24.68|24.81|24.68|24.83|24.7|24.8|24.67|33
1745093700000|2025-04-19 20:15:00|24.82|24.69|24.83|24.7|24.86|24.73|24.8|24.67|50
1745094000000|2025-04-19 20:20:00|24.84|24.71|24.8|24.67|24.85|24.72|24.8|24.67|33
1745094300000|2025-04-19 20:25:00|24.81|24.68|24.85|24.72|24.86|24.73|24.8|24.67|41
1745094600000|2025-04-19 20:30:00|24.86|24.73|24.82|24.69|24.86|24.73|24.81|24.68|43
1745094900000|2025-04-19 20:35:00|24.81|24.68|24.83|24.7|24.83|24.7|24.79|24.66|47
1745095200000|2025-04-19 20:40:00|24.82|24.69|24.84|24.71|24.84|24.71|24.81|24.68|41
1745095500000|2025-04-19 20:45:00|24.83|24.7|24.84|24.71|24.85|24.72|24.83|24.7|38
1745095800000|2025-04-19 20:50:00|24.85|24.72|24.84|24.71|24.85|24.72|24.82|24.69|40
1745096100000|2025-04-19 20:55:00|24.85|24.72|24.88|24.75|24.9|24.77|24.84|24.71|31
1745096400000|2025-04-19 21:00:00|24.89|24.76|24.85|24.72|24.9|24.77|24.83|24.7|29
1745096700000|2025-04-19 21:05:00|24.84|24.71|24.9|24.77|24.9|24.77|24.83|24.7|47
1745097000000|2025-04-19 21:10:00|24.89|24.76|24.91|24.78|24.92|24.79|24.89|24.76|41
1745097300000|2025-04-19 21:15:00|24.92|24.79|24.94|24.81|24.94|24.81|24.9|24.77|52
1745097600000|2025-04-19 21:20:00|24.93|24.8|24.98|24.85|24.98|24.85|24.93|24.8|55
1745097900000|2025-04-19 21:25:00|24.97|24.84|24.92|24.79|24.98|24.85|24.91|24.78|40
1745098200000|2025-04-19 21:30:00|24.91|24.78|24.88|24.75|24.92|24.79|24.87|24.74|40
1745098500000|2025-04-19 21:35:00|24.89|24.76|24.9|24.77|24.9|24.77|24.88|24.75|44
1745098800000|2025-04-19 21:40:00|24.91|24.78|24.89|24.76|24.91|24.78|24.86|24.73|73
1745099100000|2025-04-19 21:45:00|24.88|24.75|24.88|24.75|24.89|24.76|24.87|24.74|65
1745099400000|2025-04-19 21:50:00|24.87|24.74|24.87|24.74|24.89|24.76|24.86|24.73|68
1745099700000|2025-04-19 21:55:00|24.86|24.73|24.87|24.74|24.87|24.74|24.86|24.73|36
1745100000000|2025-04-19 22:00:00|24.86|24.73|24.88|24.75|24.88|24.75|24.86|24.73|55
1745100300000|2025-04-19 22:05:00|24.87|24.74|24.84|24.71|24.88|24.75|24.84|24.71|56
1745100600000|2025-04-19 22:10:00|24.83|24.7|24.82|24.69|24.84|24.71|24.79|24.66|62
1745100900000|2025-04-19 22:15:00|24.81|24.68|24.81|24.68|24.82|24.69|24.8|24.67|61
1745101200000|2025-04-19 22:20:00|24.82|24.69|24.82|24.69|24.84|24.71|24.81|24.68|62
1745101500000|2025-04-19 22:25:00|24.81|24.68|24.79|24.66|24.82|24.69|24.78|24.65|64
1745101800000|2025-04-19 22:30:00|24.8|24.67|24.81|24.68|24.82|24.69|24.78|24.65|48
1745102100000|2025-04-19 22:35:00|24.8|24.67|24.76|24.63|24.81|24.68|24.76|24.63|69
1745102400000|2025-04-19 22:40:00|24.77|24.64|24.79|24.66|24.79|24.66|24.76|24.63|73
1745102700000|2025-04-19 22:45:00|24.78|24.65|24.77|24.64|24.79|24.66|24.76|24.63|108
1745103000000|2025-04-19 22:50:00|24.76|24.63|24.77|24.64|24.79|24.66|24.76|24.63|84
1745103300000|2025-04-19 22:55:00|24.76|24.63|24.76|24.63|24.77|24.64|24.74|24.61|117
1745103600000|2025-04-19 23:00:00|24.77|24.64|24.78|24.65|24.8|24.67|24.76|24.63|104
1745103900000|2025-04-19 23:05:00|24.77|24.64|24.75|24.62|24.78|24.65|24.73|24.6|88
1745104200000|2025-04-19 23:10:00|24.74|24.61|24.71|24.58|24.75|24.62|24.7|24.57|82
1745104500000|2025-04-19 23:15:00|24.72|24.59|24.72|24.59|24.72|24.59|24.69|24.56|92
1745104800000|2025-04-19 23:20:00|24.71|24.58|24.7|24.57|24.73|24.6|24.68|24.55|94
1745105100000|2025-04-19 23:25:00|24.69|24.56|24.69|24.56|24.71|24.58|24.68|24.55|61
1745105400000|2025-04-19 23:30:00|24.7|24.57|24.71|24.58|24.71|24.58|24.68|24.55|86
1745105700000|2025-04-19 23:35:00|24.7|24.57|24.71|24.58|24.72|24.59|24.69|24.56|68
1745106000000|2025-04-19 23:40:00|24.7|24.57|24.71|24.58|24.72|24.59|24.7|24.57|70
1745106300000|2025-04-19 23:45:00|24.7|24.57|24.66|24.53|24.71|24.58|24.66|24.53|69
1745106600000|2025-04-19 23:50:00|24.67|24.54|24.68|24.55|24.7|24.57|24.65|24.52|86
1745106900000|2025-04-19 23:55:00|24.69|24.56|24.65|24.52|24.69|24.56|24.64|24.51|63
1745107200000|2025-04-20 00:00:00|24.66|24.53|24.67|24.54|24.69|24.56|24.64|24.51|64
1745107500000|2025-04-20 00:05:00|24.68|24.55|24.68|24.55|24.7|24.57|24.67|24.54|81
1745107800000|2025-04-20 00:10:00|24.69|24.56|24.75|24.62|24.76|24.63|24.68|24.55|61
1745108100000|2025-04-20 00:15:00|24.76|24.63|24.74|24.61|24.76|24.63|24.73|24.6|47
1745108400000|2025-04-20 00:20:00|24.73|24.6|24.75|24.62|24.78|24.65|24.73|24.6|59
1745108700000|2025-04-20 00:25:00|24.76|24.63|24.72|24.59|24.76|24.63|24.71|24.58|45
1745109000000|2025-04-20 00:30:00|24.71|24.58|24.74|24.61|24.74|24.61|24.68|24.55|58
1745109300000|2025-04-20 00:35:00|24.73|24.6|24.72|24.59|24.74|24.61|24.72|24.59|50
1745109600000|2025-04-20 00:40:00|24.73|24.6|24.68|24.55|24.73|24.6|24.68|24.55|58
1745109900000|2025-04-20 00:45:00|24.69|24.56|24.69|24.56|24.72|24.59|24.68|24.55|53
1745110200000|2025-04-20 00:50:00|24.7|24.57|24.67|24.54|24.7|24.57|24.66|24.53|50
1745110500000|2025-04-20 00:55:00|24.66|24.53|24.65|24.52|24.69|24.56|24.64|24.51|70
1745110800000|2025-04-20 01:00:00|24.66|24.53|24.67|24.54|24.68|24.55|24.63|24.5|70
1745111100000|2025-04-20 01:05:00|24.68|24.55|24.72|24.59|24.72|24.59|24.67|24.54|87
1745111400000|2025-04-20 01:10:00|24.73|24.6|24.73|24.6|24.74|24.61|24.72|24.59|67
1745111700000|2025-04-20 01:15:00|24.74|24.61|24.73|24.6|24.77|24.64|24.72|24.59|58
1745112000000|2025-04-20 01:20:00|24.72|24.59|24.73|24.6|24.74|24.61|24.71|24.58|80
1745112300000|2025-04-20 01:25:00|24.74|24.61|24.67|24.54|24.74|24.61|24.66|24.53|76
1745112600000|2025-04-20 01:30:00|24.66|24.53|24.68|24.55|24.69|24.56|24.65|24.52|55
1745112900000|2025-04-20 01:35:00|24.69|24.56|24.68|24.55|24.71|24.58|24.68|24.55|58
1745113200000|2025-04-20 01:40:00|24.69|24.56|24.7|24.57|24.71|24.58|24.68|24.55|46
1745113500000|2025-04-20 01:45:00|24.71|24.58|24.73|24.6|24.74|24.61|24.7|24.57|63
1745113800000|2025-04-20 01:50:00|24.74|24.61|24.74|24.61|24.75|24.62|24.73|24.6|53
1745114100000|2025-04-20 01:55:00|24.75|24.62|24.75|24.62|24.75|24.62|24.72|24.59|67
1745114400000|2025-04-20 02:00:00|24.76|24.63|24.71|24.58|24.76|24.63|24.69|24.56|44
1745114700000|2025-04-20 02:05:00|24.7|24.57|24.69|24.56|24.71|24.58|24.67|24.54|56
1745115000000|2025-04-20 02:10:00|24.68|24.55|24.71|24.58|24.71|24.58|24.68|24.55|6
1745115300000|2025-04-20 02:15:00|24.72|24.59|24.69|24.56|24.72|24.59|24.69|24.56|8
1745115600000|2025-04-20 02:20:00|24.68|24.55|24.69|24.56|24.69|24.56|24.68|24.55|2
1745115900000|2025-04-20 02:25:00|24.68|24.55|24.67|24.54|24.68|24.55|24.67|24.54|2
1745116200000|2025-04-20 02:30:00|24.68|24.55|24.71|24.58|24.71|24.58|24.67|24.54|6
1745116500000|2025-04-20 02:35:00|24.7|24.57|24.72|24.59|24.72|24.59|24.7|24.57|5
1745116800000|2025-04-20 02:40:00|24.71|24.58|24.73|24.6|24.73|24.6|24.71|24.58|3
1745117100000|2025-04-20 02:45:00|24.72|24.59|24.7|24.57|24.72|24.59|24.7|24.57|3
1745117400000|2025-04-20 02:50:00|24.69|24.56|24.69|24.56|24.69|24.56|24.68|24.55|7
1745117700000|2025-04-20 02:55:00|24.68|24.55|24.69|24.56|24.69|24.56|24.68|24.55|2
1745118000000|2025-04-20 03:00:00|24.7|24.57|24.71|24.58|24.72|24.59|24.69|24.56|14
1745118300000|2025-04-20 03:05:00|24.7|24.57|24.69|24.56|24.7|24.57|24.69|24.56|12
1745118600000|2025-04-20 03:10:00|24.7|24.57|24.71|24.58|24.72|24.59|24.7|24.57|16
1745118900000|2025-04-20 03:15:00|24.7|24.57|24.68|24.55|24.71|24.58|24.66|24.53|53
1745119200000|2025-04-20 03:20:00|24.69|24.56|24.68|24.55|24.69|24.56|24.66|24.53|50
1745119500000|2025-04-20 03:25:00|24.69|24.56|24.69|24.56|24.7|24.57|24.68|24.55|49
1745119800000|2025-04-20 03:30:00|24.68|24.55|24.66|24.53|24.69|24.56|24.64|24.51|45
1745120100000|2025-04-20 03:35:00|24.67|24.54|24.65|24.52|24.67|24.54|24.64|24.51|51
1745120400000|2025-04-20 03:40:00|24.66|24.53|24.64|24.51|24.66|24.53|24.64|24.51|35
1745120700000|2025-04-20 03:45:00|24.63|24.5|24.61|24.48|24.64|24.51|24.61|24.48|17
1745121000000|2025-04-20 03:50:00|24.62|24.49|24.63|24.5|24.63|24.5|24.62|24.49|18
1745121300000|2025-04-20 03:55:00|24.62|24.49|24.66|24.53|24.66|24.53|24.62|24.49|35
1745121600000|2025-04-20 04:00:00|24.65|24.52|24.61|24.48|24.66|24.53|24.61|24.48|47
1745121900000|2025-04-20 04:05:00|24.62|24.49|24.61|24.48|24.63|24.5|24.61|24.48|32
1745122200000|2025-04-20 04:10:00|24.62|24.49|24.6|24.47|24.62|24.49|24.57|24.44|39
1745122500000|2025-04-20 04:15:00|24.59|24.46|24.61|24.48|24.61|24.48|24.58|24.45|71
1745122800000|2025-04-20 04:20:00|24.62|24.49|24.67|24.54|24.67|24.54|24.61|24.48|54
1745123100000|2025-04-20 04:25:00|24.66|24.53|24.67|24.54|24.69|24.56|24.66|24.53|62
1745123400000|2025-04-20 04:30:00|24.68|24.55|24.67|24.54|24.68|24.55|24.65|24.52|26
1745123700000|2025-04-20 04:35:00|24.68|24.55|24.67|24.54|24.69|24.56|24.67|24.54|64
1745124000000|2025-04-20 04:40:00|24.68|24.55|24.69|24.56|24.71|24.58|24.67|24.54|50
1745124300000|2025-04-20 04:45:00|24.7|24.57|24.68|24.55|24.71|24.58|24.68|24.55|39
1745124600000|2025-04-20 04:50:00|24.69|24.56|24.67|24.54|24.69|24.56|24.66|24.53|39
1745124900000|2025-04-20 04:55:00|24.66|24.53|24.67|24.54|24.69|24.56|24.66|24.53|50
1745125200000|2025-04-20 05:00:00|24.66|24.53|24.66|24.53|24.67|24.54|24.64|24.51|21
1745125500000|2025-04-20 05:05:00|24.65|24.52|24.65|24.52|24.66|24.53|24.64|24.51|57
1745125800000|2025-04-20 05:10:00|24.66|24.53|24.66|24.53|24.66|24.53|24.65|24.52|39
1745126100000|2025-04-20 05:15:00|24.65|24.52|24.7|24.57|24.71|24.58|24.65|24.52|40
1745126400000|2025-04-20 05:20:00|24.69|24.56|24.72|24.59|24.72|24.59|24.69|24.56|34
1745126700000|2025-04-20 05:25:00|24.71|24.58|24.71|24.58|24.72|24.59|24.7|24.57|49
1745127000000|2025-04-20 05:30:00|24.7|24.57|24.71|24.58|24.72|24.59|24.68|24.55|36
1745127300000|2025-04-20 05:35:00|24.7|24.57|24.67|24.54|24.7|24.57|24.66|24.53|54
1745127600000|2025-04-20 05:40:00|24.66|24.53|24.68|24.55|24.68|24.55|24.66|24.53|5
1745127900000|2025-04-20 05:45:00|24.67|24.54|24.68|24.55|24.68|24.55|24.66|24.53|4
1745128200000|2025-04-20 05:50:00|24.69|24.56|24.67|24.54|24.69|24.56|24.66|24.53|49
1745128500000|2025-04-20 05:55:00|24.68|24.55|24.65|24.52|24.68|24.55|24.65|24.52|62
1745128800000|2025-04-20 06:00:00|24.64|24.51|24.66|24.53|24.67|24.54|24.62|24.49|57
1745129100000|2025-04-20 06:05:00|24.67|24.54|24.68|24.55|24.69|24.56|24.65|24.52|42
1745129400000|2025-04-20 06:10:00|24.69|24.56|24.64|24.51|24.69|24.56|24.64|24.51|40
1745129700000|2025-04-20 06:15:00|24.63|24.5|24.64|24.51|24.64|24.51|24.62|24.49|50
1745130000000|2025-04-20 06:20:00|24.63|24.5|24.6|24.47|24.64|24.51|24.6|24.47|76
1745130300000|2025-04-20 06:25:00|24.61|24.48|24.62|24.49|24.62|24.49|24.59|24.46|62
1745130600000|2025-04-20 06:30:00|24.61|24.48|24.59|24.46|24.64|24.51|24.58|24.45|63
1745130900000|2025-04-20 06:35:00|24.6|24.47|24.59|24.46|24.61|24.48|24.57|24.44|36
1745131200000|2025-04-20 06:40:00|24.58|24.45|24.57|24.44|24.58|24.45|24.56|24.43|22
1745131500000|2025-04-20 06:45:00|24.56|24.43|24.53|24.4|24.57|24.44|24.5|24.37|64
1745131800000|2025-04-20 06:50:00|24.54|24.41|24.54|24.41|24.54|24.41|24.52|24.39|25
1745132100000|2025-04-20 06:55:00|24.53|24.4|24.54|24.41|24.54|24.41|24.53|24.4|34
1745132400000|2025-04-20 07:00:00|24.53|24.4|24.52|24.39|24.53|24.4|24.51|24.38|20
1745132700000|2025-04-20 07:05:00|24.51|24.38|24.51|24.38|24.52|24.39|24.5|24.37|19
1745133000000|2025-04-20 07:10:00|24.52|24.39|24.54|24.41|24.54|24.41|24.51|24.38|7
1745133300000|2025-04-20 07:15:00|24.53|24.4|24.49|24.36|24.54|24.41|24.47|24.34|18
1745133600000|2025-04-20 07:20:00|24.48|24.35|24.51|24.38|24.53|24.4|24.46|24.33|34
1745133900000|2025-04-20 07:25:00|24.52|24.39|24.51|24.38|24.52|24.39|24.5|24.37|8
1745134200000|2025-04-20 07:30:00|24.5|24.37|24.46|24.33|24.51|24.38|24.46|24.33|21
1745134500000|2025-04-20 07:35:00|24.45|24.32|24.46|24.33|24.48|24.35|24.44|24.31|36
1745134800000|2025-04-20 07:40:00|24.45|24.32|24.46|24.33|24.48|24.35|24.45|24.32|20
1745135100000|2025-04-20 07:45:00|24.45|24.32|24.5|24.37|24.51|24.38|24.44|24.31|28
1745135400000|2025-04-20 07:50:00|24.51|24.38|24.52|24.39|24.53|24.4|24.51|24.38|22
1745135700000|2025-04-20 07:55:00|24.51|24.38|24.52|24.39|24.52|24.39|24.51|24.38|68
1745136000000|2025-04-20 08:00:00|24.51|24.38|24.51|24.38|24.55|24.42|24.5|24.37|45
1745136300000|2025-04-20 08:05:00|24.5|24.37|24.5|24.37|24.5|24.37|24.49|24.36|3
1745136600000|2025-04-20 08:10:00|24.51|24.38|24.53|24.4|24.53|24.4|24.5|24.37|12
1745136900000|2025-04-20 08:15:00|24.54|24.41|24.52|24.39|24.57|24.44|24.52|24.39|14
1745137200000|2025-04-20 08:20:00|24.53|24.4|24.52|24.39|24.53|24.4|24.51|24.38|10
1745137500000|2025-04-20 08:25:00|24.51|24.38|24.51|24.38|24.51|24.38|24.47|24.34|15
1745137800000|2025-04-20 08:30:00|24.52|24.39|24.46|24.33|24.52|24.39|24.46|24.33|16
1745138100000|2025-04-20 08:35:00|24.47|24.34|24.47|24.34|24.48|24.35|24.47|24.34|5
1745138400000|2025-04-20 08:40:00|24.48|24.35|24.47|24.34|24.48|24.35|24.45|24.32|20
1745138700000|2025-04-20 08:45:00|24.46|24.33|24.45|24.32|24.47|24.34|24.44|24.31|18
1745139000000|2025-04-20 08:50:00|24.44|24.31|24.44|24.31|24.45|24.32|24.43|24.3|21
1745139300000|2025-04-20 08:55:00|24.45|24.32|24.43|24.3|24.45|24.32|24.4|24.27|47
1745139600000|2025-04-20 09:00:00|24.42|24.29|24.42|24.29|24.44|24.31|24.4|24.27|27
1745139900000|2025-04-20 09:05:00|24.41|24.28|24.42|24.29|24.44|24.31|24.4|24.27|20
1745140200000|2025-04-20 09:10:00|24.43|24.3|24.41|24.28|24.43|24.3|24.41|24.28|19
1745140500000|2025-04-20 09:15:00|24.4|24.27|24.43|24.3|24.43|24.3|24.4|24.27|6
1745140800000|2025-04-20 09:20:00|24.42|24.29|24.43|24.3|24.43|24.3|24.42|24.29|6
1745141100000|2025-04-20 09:25:00|24.42|24.29|24.4|24.27|24.42|24.29|24.39|24.26|7
1745141400000|2025-04-20 09:30:00|24.41|24.28|24.38|24.25|24.42|24.29|24.38|24.25|14
1745141700000|2025-04-20 09:35:00|24.37|24.24|24.36|24.23|24.37|24.24|24.35|24.22|6
1745142000000|2025-04-20 09:40:00|24.35|24.22|24.36|24.23|24.36|24.23|24.35|24.22|16
1745142300000|2025-04-20 09:45:00|24.35|24.22|24.34|24.21|24.36|24.23|24.33|24.2|14
1745142600000|2025-04-20 09:50:00|24.35|24.22|24.34|24.21|24.36|24.23|24.33|24.2|22
1745142900000|2025-04-20 09:55:00|24.35|24.22|24.36|24.23|24.36|24.23|24.35|24.22|4
1745143200000|2025-04-20 10:00:00|24.35|24.22|24.35|24.22|24.36|24.23|24.35|24.22|7
1745143500000|2025-04-20 10:05:00|24.34|24.21|24.35|24.22|24.35|24.22|24.32|24.19|15
1745143800000|2025-04-20 10:10:00|24.34|24.21|24.35|24.22|24.35|24.22|24.33|24.2|8
1745144100000|2025-04-20 10:15:00|24.34|24.21|24.33|24.2|24.35|24.22|24.32|24.19|14
1745144400000|2025-04-20 10:20:00|24.34|24.21|24.35|24.22|24.36|24.23|24.34|24.21|8
1745144700000|2025-04-20 10:25:00|24.34|24.21|24.33|24.2|24.34|24.21|24.33|24.2|2
1745145000000|2025-04-20 10:30:00|24.32|24.19|24.33|24.2|24.34|24.21|24.31|24.18|16
1745145300000|2025-04-20 10:35:00|24.32|24.19|24.31|24.18|24.33|24.2|24.31|24.18|12
1745145600000|2025-04-20 10:40:00|24.3|24.17|24.25|24.12|24.31|24.18|24.24|24.11|32
1745145900000|2025-04-20 10:45:00|24.24|24.11|24.13|24|24.25|24.12|24.13|24|42
1745146200000|2025-04-20 10:50:00|24.14|24.01|23.92|23.79|24.14|24.01|23.92|23.79|67
1745146500000|2025-04-20 10:55:00|23.93|23.8|24.16|24.03|24.19|24.06|23.93|23.8|80
1745146800000|2025-04-20 11:00:00|24.15|24.02|24.13|24|24.16|24.03|24.08|23.95|38
1745147100000|2025-04-20 11:05:00|24.12|23.99|24.14|24.01|24.16|24.03|24.12|23.99|11
1745147400000|2025-04-20 11:10:00|24.13|24|24.2|24.07|24.2|24.07|24.1|23.97|28
1745147700000|2025-04-20 11:15:00|24.21|24.08|24.2|24.07|24.22|24.09|24.15|24.02|40
1745148000000|2025-04-20 11:20:00|24.19|24.06|24.13|24|24.2|24.07|24.12|23.99|26
1745148300000|2025-04-20 11:25:00|24.12|23.99|24.18|24.05|24.2|24.07|24.12|23.99|31
1745148600000|2025-04-20 11:30:00|24.17|24.04|24.19|24.06|24.2|24.07|24.13|24|28
1745148900000|2025-04-20 11:35:00|24.2|24.07|24.18|24.05|24.21|24.08|24.16|24.03|31
1745149200000|2025-04-20 11:40:00|24.17|24.04|24.16|24.03|24.19|24.06|24.14|24.01|48
1745149500000|2025-04-20 11:45:00|24.17|24.04|24.14|24.01|24.17|24.04|24.11|23.98|49
1745149800000|2025-04-20 11:50:00|24.15|24.02|24.16|24.03|24.21|24.08|24.14|24.01|34
1745150100000|2025-04-20 11:55:00|24.17|24.04|24.18|24.05|24.19|24.06|24.16|24.03|16
1745150400000|2025-04-20 12:00:00|24.17|24.04|24.25|24.12|24.25|24.12|24.15|24.02|23
1745150700000|2025-04-20 12:05:00|24.24|24.11|24.24|24.11|24.26|24.13|24.24|24.11|21
1745151000000|2025-04-20 12:10:00|24.23|24.1|24.25|24.12|24.26|24.13|24.22|24.09|15
1745151300000|2025-04-20 12:15:00|24.24|24.11|24.24|24.11|24.24|24.11|24.22|24.09|19
1745151600000|2025-04-20 12:20:00|24.23|24.1|24.25|24.12|24.26|24.13|24.22|24.09|19
1745151900000|2025-04-20 12:25:00|24.24|24.11|24.23|24.1|24.24|24.11|24.23|24.1|12
1745152200000|2025-04-20 12:30:00|24.22|24.09|24.24|24.11|24.24|24.11|24.21|24.08|13
1745152500000|2025-04-20 12:35:00|24.23|24.1|24.2|24.07|24.24|24.11|24.2|24.07|22
1745152800000|2025-04-20 12:40:00|24.19|24.06|24.2|24.07|24.2|24.07|24.18|24.05|22
1745153100000|2025-04-20 12:45:00|24.19|24.06|24.15|24.02|24.19|24.06|24.14|24.01|11
1745153400000|2025-04-20 12:50:00|24.16|24.03|24.17|24.04|24.17|24.04|24.12|23.99|24
1745153700000|2025-04-20 12:55:00|24.18|24.05|24.2|24.07|24.22|24.09|24.16|24.03|17
1745154000000|2025-04-20 13:00:00|24.19|24.06|24.23|24.1|24.23|24.1|24.17|24.04|15
1745154300000|2025-04-20 13:05:00|24.22|24.09|24.2|24.07|24.22|24.09|24.19|24.06|19
1745154600000|2025-04-20 13:10:00|24.19|24.06|24.13|24|24.19|24.06|24.11|23.98|19
1745154900000|2025-04-20 13:15:00|24.12|23.99|24.12|23.99|24.15|24.02|24.1|23.97|17
1745155200000|2025-04-20 13:20:00|24.13|24|24.11|23.98|24.14|24.01|24.1|23.97|15
1745155500000|2025-04-20 13:25:00|24.12|23.99|24.14|24.01|24.14|24.01|24.11|23.98|15
1745155800000|2025-04-20 13:30:00|24.13|24|24.12|23.99|24.14|24.01|24.12|23.99|8
1745156100000|2025-04-20 13:35:00|24.13|24|24.17|24.04|24.17|24.04|24.12|23.99|11
1745156400000|2025-04-20 13:40:00|24.16|24.03|24.16|24.03|24.17|24.04|24.15|24.02|13
1745156700000|2025-04-20 13:45:00|24.15|24.02|24.13|24|24.16|24.03|24.12|23.99|17
1745157000000|2025-04-20 13:50:00|24.14|24.01|24.14|24.01|24.14|24.01|24.14|24.01|1
1745157300000|2025-04-20 13:55:00|24.15|24.02|24.15|24.02|24.18|24.05|24.15|24.02|7
1745157600000|2025-04-20 14:00:00|24.14|24.01|24.13|24|24.14|24.01|24.1|23.97|18
1745157900000|2025-04-20 14:05:00|24.14|24.01|24.18|24.05|24.22|24.09|24.14|24.01|27
1745158200000|2025-04-20 14:10:00|24.17|24.04|24.21|24.08|24.26|24.13|24.17|24.04|27
1745158500000|2025-04-20 14:15:00|24.2|24.07|24.19|24.06|24.2|24.07|24.18|24.05|20
1745158800000|2025-04-20 14:20:00|24.18|24.05|24.19|24.06|24.19|24.06|24.17|24.04|16
1745159100000|2025-04-20 14:25:00|24.2|24.07|24.22|24.09|24.22|24.09|24.18|24.05|9
1745159400000|2025-04-20 14:30:00|24.23|24.1|24.26|24.13|24.26|24.13|24.22|24.09|10
1745159700000|2025-04-20 14:35:00|24.25|24.12|24.25|24.12|24.26|24.13|24.24|24.11|13
1745160000000|2025-04-20 14:40:00|24.24|24.11|24.22|24.09|24.25|24.12|24.22|24.09|11
1745160300000|2025-04-20 14:45:00|24.21|24.08|24.24|24.11|24.24|24.11|24.21|24.08|8
1745160600000|2025-04-20 14:50:00|24.23|24.1|24.24|24.11|24.25|24.12|24.22|24.09|8
1745160900000|2025-04-20 14:55:00|24.23|24.1|24.24|24.11|24.24|24.11|24.23|24.1|2
1745161200000|2025-04-20 15:00:00|24.23|24.1|24.26|24.13|24.26|24.13|24.23|24.1|10
1745161500000|2025-04-20 15:05:00|24.25|24.12|24.2|24.07|24.25|24.12|24.2|24.07|10
1745161800000|2025-04-20 15:10:00|24.19|24.06|24.22|24.09|24.22|24.09|24.19|24.06|8
1745162100000|2025-04-20 15:15:00|24.21|24.08|24.15|24.02|24.23|24.1|24.14|24.01|21
1745162400000|2025-04-20 15:20:00|24.14|24.01|24.15|24.02|24.16|24.03|24.13|24|20
1745162700000|2025-04-20 15:25:00|24.14|24.01|24.11|23.98|24.14|24.01|24.09|23.96|18
1745163000000|2025-04-20 15:30:00|24.1|23.97|24.18|24.05|24.18|24.05|24.1|23.97|23
1745163300000|2025-04-20 15:35:00|24.19|24.06|24.2|24.07|24.21|24.08|24.19|24.06|14
1745163600000|2025-04-20 15:40:00|24.21|24.08|24.21|24.08|24.21|24.08|24.17|24.04|11
1745163900000|2025-04-20 15:45:00|24.22|24.09|24.19|24.06|24.22|24.09|24.18|24.05|14
1745164200000|2025-04-20 15:50:00|24.18|24.05|24.12|23.99|24.18|24.05|24.12|23.99|23
1745164500000|2025-04-20 15:55:00|24.13|24|24.15|24.02|24.16|24.03|24.12|23.99|13
1745164800000|2025-04-20 16:00:00|24.14|24.01|24.1|23.97|24.14|24.01|24.08|23.95|50
1745165100000|2025-04-20 16:05:00|24.09|23.96|24.14|24.01|24.16|24.03|24.09|23.96|54
1745165400000|2025-04-20 16:10:00|24.15|24.02|24.21|24.08|24.21|24.08|24.14|24.01|55
1745165700000|2025-04-20 16:15:00|24.2|24.07|24.24|24.11|24.24|24.11|24.18|24.05|61
1745166000000|2025-04-20 16:20:00|24.23|24.1|24.22|24.09|24.26|24.13|24.21|24.08|69
1745166300000|2025-04-20 16:25:00|24.23|24.1|24.21|24.08|24.23|24.1|24.2|24.07|79
1745166600000|2025-04-20 16:30:00|24.22|24.09|24.2|24.07|24.22|24.09|24.19|24.06|43
1745166900000|2025-04-20 16:35:00|24.21|24.08|24.19|24.06|24.22|24.09|24.19|24.06|43
1745167200000|2025-04-20 16:40:00|24.2|24.07|24.18|24.05|24.2|24.07|24.16|24.03|65
1745167500000|2025-04-20 16:45:00|24.19|24.06|24.19|24.06|24.2|24.07|24.18|24.05|67
1745167800000|2025-04-20 16:50:00|24.2|24.07|24.21|24.08|24.21|24.08|24.18|24.05|36
1745168100000|2025-04-20 16:55:00|24.2|24.07|24.23|24.1|24.24|24.11|24.2|24.07|48
1745168400000|2025-04-20 17:00:00|24.24|24.11|24.22|24.09|24.24|24.11|24.21|24.08|45
1745168700000|2025-04-20 17:05:00|24.23|24.1|24.22|24.09|24.23|24.1|24.21|24.08|22
1745169000000|2025-04-20 17:10:00|24.21|24.08|24.2|24.07|24.23|24.1|24.2|24.07|36
1745169300000|2025-04-20 17:15:00|24.21|24.08|24.21|24.08|24.21|24.08|24.19|24.06|31
1745169600000|2025-04-20 17:20:00|24.22|24.09|24.22|24.09|24.24|24.11|24.22|24.09|69
1745169900000|2025-04-20 17:25:00|24.21|24.08|24.19|24.06|24.22|24.09|24.18|24.05|37
1745170200000|2025-04-20 17:30:00|24.2|24.07|24.21|24.08|24.23|24.1|24.19|24.06|44
1745170500000|2025-04-20 17:35:00|24.2|24.07|24.18|24.05|24.22|24.09|24.18|24.05|85
1745170800000|2025-04-20 17:40:00|24.19|24.06|24.22|24.09|24.23|24.1|24.18|24.05|54
1745171100000|2025-04-20 17:45:00|24.23|24.1|24.24|24.11|24.25|24.12|24.22|24.09|42
1745171400000|2025-04-20 17:50:00|24.25|24.12|24.23|24.1|24.26|24.13|24.22|24.09|35
1745171700000|2025-04-20 17:55:00|24.22|24.09|24.23|24.1|24.24|24.11|24.21|24.08|32
1745172000000|2025-04-20 18:00:00|24.22|24.09|24.22|24.09|24.23|24.1|24.21|24.08|49
1745172300000|2025-04-20 18:05:00|24.21|24.08|24.23|24.1|24.27|24.14|24.2|24.07|35
1745172600000|2025-04-20 18:10:00|24.24|24.11|24.21|24.08|24.24|24.11|24.2|24.07|64
1745172900000|2025-04-20 18:15:00|24.22|24.09|24.23|24.1|24.25|24.12|24.2|24.07|56
1745173200000|2025-04-20 18:20:00|24.24|24.11|24.21|24.08|24.25|24.12|24.2|24.07|36
1745173500000|2025-04-20 18:25:00|24.2|24.07|24.21|24.08|24.22|24.09|24.2|24.07|34
1745173800000|2025-04-20 18:30:00|24.22|24.09|24.22|24.09|24.23|24.1|24.21|24.08|57
1745174100000|2025-04-20 18:35:00|24.21|24.08|24.2|24.07|24.22|24.09|24.18|24.05|56
1745174400000|2025-04-20 18:40:00|24.21|24.08|24.21|24.08|24.21|24.08|24.17|24.04|23
1745174700000|2025-04-20 18:45:00|24.2|24.07|24.21|24.08|24.21|24.08|24.19|24.06|26
1745175000000|2025-04-20 18:50:00|24.2|24.07|24.2|24.07|24.21|24.08|24.19|24.06|17
1745175300000|2025-04-20 18:55:00|24.21|24.08|24.2|24.07|24.22|24.09|24.2|24.07|26
1745175600000|2025-04-20 19:00:00|24.21|24.08|24.22|24.09|24.23|24.1|24.2|24.07|28
1745175900000|2025-04-20 19:05:00|24.23|24.1|24.23|24.1|24.24|24.11|24.22|24.09|15
1745176200000|2025-04-20 19:10:00|24.22|24.09|24.22|24.09|24.23|24.1|24.22|24.09|19
1745176500000|2025-04-20 19:15:00|24.23|24.1|24.25|24.12|24.25|24.12|24.22|24.09|19
1745176800000|2025-04-20 19:20:00|24.24|24.11|24.26|24.13|24.26|24.13|24.22|24.09|11
1745177100000|2025-04-20 19:25:00|24.27|24.14|24.27|24.14|24.27|24.14|24.25|24.12|29
1745177400000|2025-04-20 19:30:00|24.26|24.13|24.4|24.07|24.42|24.16|24.26|24.06|34
1745177700000|2025-04-20 19:35:00|24.41|24.08|24.41|24.08|24.42|24.09|24.4|24.07|25
1745178000000|2025-04-20 19:40:00|24.42|24.09|24.45|24.12|24.45|24.12|24.42|24.09|20
1745178300000|2025-04-20 19:45:00|24.44|24.11|24.46|24.13|24.46|24.13|24.44|24.11|23
1745178600000|2025-04-20 19:50:00|24.48|24.15|24.53|24.2|24.55|24.22|24.48|24.15|35
1745178900000|2025-04-20 19:55:00|24.54|24.21|24.51|24.18|24.54|24.21|24.51|24.18|32
1745179200000|2025-04-20 20:00:00|24.5|24.17|24.57|24.24|24.57|24.24|24.48|24.15|51
1745179500000|2025-04-20 20:05:00|24.56|24.23|24.59|24.26|24.6|24.27|24.55|24.22|59
1745179800000|2025-04-20 20:10:00|24.6|24.27|24.6|24.27|24.6|24.27|24.56|24.23|31
1745180100000|2025-04-20 20:15:00|24.61|24.28|24.62|24.29|24.63|24.3|24.57|24.24|56
1745180400000|2025-04-20 20:20:00|24.61|24.28|24.6|24.27|24.61|24.28|24.58|24.25|40
1745180700000|2025-04-20 20:25:00|24.59|24.26|24.59|24.26|24.61|24.28|24.58|24.25|21
1745181000000|2025-04-20 20:30:00|24.6|24.27|24.56|24.23|24.61|24.28|24.56|24.23|15
1745181300000|2025-04-20 20:35:00|24.57|24.24|24.56|24.23|24.58|24.25|24.55|24.22|8
1745181600000|2025-04-20 20:40:00|24.57|24.24|24.58|24.25|24.59|24.26|24.57|24.24|14
1745181900000|2025-04-20 20:45:00|24.57|24.24|24.58|24.25|24.6|24.27|24.57|24.24|24
1745182200000|2025-04-20 20:50:00|24.59|24.26|24.56|24.23|24.6|24.27|24.56|24.23|28
1745182500000|2025-04-20 20:55:00|24.57|24.24|24.5|24.37|24.6|24.37|24.5|24.23|6
1745182800000|2025-04-20 21:00:00|24.51|24.38|24.44|24.31|24.51|24.38|24.44|24.31|22
1745183100000|2025-04-20 21:05:00|24.45|24.32|24.44|24.31|24.46|24.33|24.42|24.29|10
1745183400000|2025-04-20 21:10:00|24.43|24.3|24.43|24.3|24.43|24.3|24.42|24.29|3
1745183700000|2025-04-20 21:15:00|24.44|24.31|24.46|24.33|24.49|24.36|24.43|24.3|17
1745184000000|2025-04-20 21:20:00|24.45|24.32|24.43|24.3|24.45|24.32|24.42|24.29|9
1745184300000|2025-04-20 21:25:00|24.42|24.29|24.41|24.28|24.43|24.3|24.41|24.28|12
1745184600000|2025-04-20 21:30:00|24.42|24.29|24.47|24.34|24.47|24.34|24.42|24.29|7
1745184900000|2025-04-20 21:35:00|24.48|24.35|24.51|24.38|24.51|24.38|24.47|24.34|12
1745185200000|2025-04-20 21:40:00|24.5|24.37|24.51|24.38|24.51|24.38|24.5|24.37|2
1745185800000|2025-04-20 21:50:00|24.5|24.37|24.49|24.36|24.5|24.37|24.49|24.36|2
1745186100000|2025-04-20 21:55:00|24.48|24.35|24.48|24.35|24.49|24.36|24.43|24.3|19
1745186400000|2025-04-20 22:00:00|24.47|24.34|24.41|24.28|24.49|24.36|24.39|24.26|33
1745186700000|2025-04-20 22:05:00|24.4|24.27|24.39|24.26|24.43|24.3|24.39|24.26|16
1745187000000|2025-04-20 22:10:00|24.4|24.27|24.42|24.29|24.44|24.31|24.38|24.25|21
1745187300000|2025-04-20 22:15:00|24.41|24.28|24.39|24.26|24.42|24.29|24.37|24.24|17
1745187600000|2025-04-20 22:20:00|24.38|24.25|24.28|24.15|24.38|24.25|24.28|24.15|23
1745187900000|2025-04-20 22:25:00|24.27|24.14|24.26|24.13|24.29|24.16|24.26|24.13|16
1745188200000|2025-04-20 22:30:00|24.25|24.12|24.28|24.15|24.28|24.15|24.25|24.12|24
1745188500000|2025-04-20 22:35:00|24.27|24.14|24.3|24.17|24.3|24.17|24.27|24.14|10
1745188800000|2025-04-20 22:40:00|24.29|24.16|24.31|24.18|24.31|24.18|24.29|24.16|15
1745189100000|2025-04-20 22:45:00|24.3|24.17|24.32|24.19|24.33|24.2|24.29|24.16|14
1745189400000|2025-04-20 22:50:00|24.31|24.18|24.34|24.21|24.35|24.22|24.3|24.17|14
1745189700000|2025-04-20 22:55:00|24.33|24.2|24.33|24.2|24.34|24.21|24.32|24.19|5
1745190000000|2025-04-20 23:00:00|24.34|24.21|24.39|24.26|24.39|24.26|24.34|24.21|10
1745190300000|2025-04-20 23:05:00|24.38|24.25|24.39|24.26|24.39|24.26|24.36|24.23|16
1745190600000|2025-04-20 23:10:00|24.38|24.25|24.39|24.26|24.4|24.27|24.36|24.23|10
1745190900000|2025-04-20 23:15:00|24.38|24.25|24.35|24.22|24.41|24.28|24.35|24.22|16
1745191200000|2025-04-20 23:20:00|24.36|24.23|24.34|24.21|24.39|24.26|24.34|24.21|17
1745191500000|2025-04-20 23:25:00|24.35|24.22|24.34|24.21|24.36|24.23|24.33|24.2|10
1745191800000|2025-04-20 23:30:00|24.35|24.22|24.34|24.21|24.36|24.23|24.31|24.18|16
1745192100000|2025-04-20 23:35:00|24.33|24.2|24.33|24.2|24.36|24.23|24.33|24.2|11
1745192400000|2025-04-20 23:40:00|24.34|24.21|24.36|24.23|24.36|24.23|24.33|24.2|17
1745192700000|2025-04-20 23:45:00|24.37|24.24|24.39|24.26|24.39|24.26|24.36|24.23|13
1745193000000|2025-04-20 23:50:00|24.38|24.25|24.38|24.25|24.39|24.26|24.38|24.25|5
1745193300000|2025-04-20 23:55:00|24.37|24.24|24.38|24.25|24.39|24.26|24.37|24.24|8
1745193600000|2025-04-21 00:00:00|24.37|24.24|24.42|24.29|24.43|24.3|24.37|24.24|34
1745193900000|2025-04-21 00:05:00|24.43|24.3|24.48|24.35|24.49|24.36|24.43|24.3|18
1745194200000|2025-04-21 00:10:00|24.49|24.36|24.49|24.36|24.5|24.37|24.47|24.34|13
1745194500000|2025-04-21 00:15:00|24.5|24.37|24.55|24.42|24.55|24.42|24.5|24.37|29
1745194800000|2025-04-21 00:20:00|24.54|24.41|24.58|24.45|24.58|24.45|24.52|24.39|23
1745195100000|2025-04-21 00:25:00|24.59|24.46|24.76|24.63|24.78|24.65|24.58|24.45|113
1745195400000|2025-04-21 00:30:00|24.77|24.64|24.97|24.84|24.99|24.86|24.76|24.63|77
1745195700000|2025-04-21 00:35:00|24.98|24.85|24.81|24.68|24.99|24.86|24.79|24.66|63
1745196000000|2025-04-21 00:40:00|24.8|24.67|24.93|24.8|24.96|24.83|24.8|24.67|66
1745196300000|2025-04-21 00:45:00|24.94|24.81|24.98|24.85|25.01|24.88|24.94|24.81|61
1745196600000|2025-04-21 00:50:00|24.99|24.86|25|24.87|25|24.87|24.93|24.8|70
1745196900000|2025-04-21 00:55:00|24.99|24.86|24.9|24.77|25|24.87|24.89|24.76|50
1745197200000|2025-04-21 01:00:00|24.91|24.78|24.99|24.86|25.02|24.89|24.9|24.77|85
1745197500000|2025-04-21 01:05:00|25|24.87|24.98|24.85|25.05|24.92|24.95|24.82|65
1745197800000|2025-04-21 01:10:00|24.99|24.86|25|24.87|25|24.87|24.95|24.82|66
1745198100000|2025-04-21 01:15:00|24.99|24.86|25.04|24.91|25.08|24.95|24.99|24.86|48
1745198400000|2025-04-21 01:20:00|25.03|24.9|25.07|24.94|25.07|24.94|24.98|24.85|45
1745198700000|2025-04-21 01:25:00|25.06|24.93|25.09|24.96|25.09|24.96|25.05|24.92|22
1745199000000|2025-04-21 01:30:00|25.1|24.97|25.11|24.98|25.14|25.01|25.09|24.96|36
1745199300000|2025-04-21 01:35:00|25.12|24.99|25.19|25.06|25.22|25.09|25.12|24.99|22
1745199600000|2025-04-21 01:40:00|25.2|25.07|25.21|25.08|25.22|25.09|25.17|25.04|36
1745199900000|2025-04-21 01:45:00|25.2|25.07|25.23|25.1|25.27|25.14|25.19|25.06|58
1745200200000|2025-04-21 01:50:00|25.24|25.11|25.15|25.02|25.25|25.12|25.15|25.02|38
1745200500000|2025-04-21 01:55:00|25.14|25.01|25.08|24.95|25.14|25.01|25.07|24.94|37
1745200800000|2025-04-21 02:00:00|25.07|24.94|25.07|24.94|25.1|24.97|25.04|24.91|35
1745201100000|2025-04-21 02:05:00|25.06|24.93|25.07|24.94|25.11|24.98|25.06|24.93|34
1745201400000|2025-04-21 02:10:00|25.08|24.95|25.09|24.96|25.1|24.97|25|24.87|48
1745201700000|2025-04-21 02:15:00|25.1|24.97|25.11|24.98|25.11|24.98|25.04|24.91|28
1745202000000|2025-04-21 02:20:00|25.12|24.99|25.15|25.02|25.19|25.06|25.12|24.99|46
1745202300000|2025-04-21 02:25:00|25.16|25.03|25.13|25|25.16|25.03|25.1|24.97|20
1745202600000|2025-04-21 02:30:00|25.14|25.01|25.09|24.96|25.17|25.04|25.09|24.96|42
1745202900000|2025-04-21 02:35:00|25.1|24.97|25.04|24.91|25.1|24.97|25.04|24.91|29
1745203200000|2025-04-21 02:40:00|25.05|24.92|25.01|24.88|25.07|24.94|24.99|24.86|27
1745203500000|2025-04-21 02:45:00|25.02|24.89|25|24.87|25.04|24.91|25|24.87|14
1745203800000|2025-04-21 02:50:00|25.01|24.88|25.06|24.93|25.07|24.94|25.01|24.88|20
1745204100000|2025-04-21 02:55:00|25.07|24.94|25.06|24.93|25.08|24.95|25.05|24.92|12
1745204400000|2025-04-21 03:00:00|25.07|24.94|25.14|25.01|25.14|25.01|25.07|24.94|24
1745204700000|2025-04-21 03:05:00|25.13|25|25.08|24.95|25.13|25|25.08|24.95|29
1745205000000|2025-04-21 03:10:00|25.07|24.94|25.04|24.91|25.08|24.95|25.03|24.9|12
1745205300000|2025-04-21 03:15:00|25.03|24.9|25.06|24.93|25.06|24.93|25.03|24.9|12
1745205600000|2025-04-21 03:20:00|25.07|24.94|25.04|24.91|25.08|24.95|25.02|24.89|30
1745205900000|2025-04-21 03:25:00|25.05|24.92|25.01|24.88|25.05|24.92|24.99|24.86|15
1745206200000|2025-04-21 03:30:00|25.02|24.89|25.01|24.88|25.03|24.9|25|24.87|18
1745206500000|2025-04-21 03:35:00|25.02|24.89|25.06|24.93|25.06|24.93|25.01|24.88|19
1745206800000|2025-04-21 03:40:00|25.05|24.92|25.04|24.91|25.06|24.93|25.02|24.89|14
1745207100000|2025-04-21 03:45:00|25.05|24.92|25.03|24.9|25.06|24.93|25.02|24.89|13
1745207400000|2025-04-21 03:50:00|25.02|24.89|24.99|24.86|25.02|24.89|24.99|24.86|12
1745207700000|2025-04-21 03:55:00|25|24.87|25|24.87|25.01|24.88|24.99|24.86|17
1745208000000|2025-04-21 04:00:00|25.01|24.88|25.07|24.94|25.08|24.95|25|24.87|21
1745208300000|2025-04-21 04:05:00|25.08|24.95|25.07|24.94|25.08|24.95|25.05|24.92|12
1745208600000|2025-04-21 04:10:00|25.08|24.95|25.04|24.91|25.08|24.95|25.03|24.9|17
1745208900000|2025-04-21 04:15:00|25.03|24.9|25.01|24.88|25.03|24.9|24.99|24.86|13
1745209200000|2025-04-21 04:20:00|25.02|24.89|25.01|24.88|25.03|24.9|25.01|24.88|8
1745209500000|2025-04-21 04:25:00|25.02|24.89|24.99|24.86|25.02|24.89|24.98|24.85|11
1745209800000|2025-04-21 04:30:00|24.98|24.85|25.01|24.88|25.01|24.88|24.98|24.85|14
1745210100000|2025-04-21 04:35:00|25.02|24.89|25.04|24.91|25.04|24.91|25.01|24.88|9
1745210400000|2025-04-21 04:40:00|25.05|24.92|25.08|24.95|25.09|24.96|25.05|24.92|10
1745210700000|2025-04-21 04:45:00|25.09|24.96|25.18|25.05|25.18|25.05|25.09|24.96|14
1745211000000|2025-04-21 04:50:00|25.19|25.06|25.21|25.08|25.22|25.09|25.17|25.04|21
1745211300000|2025-04-21 04:55:00|25.2|25.07|25.2|25.07|25.22|25.09|25.18|25.05|25
1745211600000|2025-04-21 05:00:00|25.21|25.08|25.22|25.09|25.25|25.12|25.2|25.07|27
1745211900000|2025-04-21 05:05:00|25.21|25.08|25.23|25.1|25.24|25.11|25.19|25.06|32
1745212200000|2025-04-21 05:10:00|25.22|25.09|25.27|25.14|25.27|25.14|25.22|25.09|18
1745212500000|2025-04-21 05:15:00|25.29|25.16|25.31|25.18|25.31|25.18|25.29|25.16|5
1745212800000|2025-04-21 05:20:00|25.3|25.17|25.39|25.26|25.39|25.26|25.3|25.17|34
1745213100000|2025-04-21 05:25:00|25.38|25.25|25.38|25.25|25.39|25.26|25.36|25.23|29
1745213400000|2025-04-21 05:30:00|25.39|25.26|25.34|25.21|25.39|25.26|25.34|25.21|24
1745213700000|2025-04-21 05:35:00|25.33|25.2|25.37|25.24|25.38|25.25|25.33|25.2|19
1745214000000|2025-04-21 05:40:00|25.38|25.25|25.4|25.27|25.41|25.28|25.38|25.25|29
1745214300000|2025-04-21 05:45:00|25.39|25.26|25.45|25.32|25.47|25.34|25.39|25.26|50
1745214600000|2025-04-21 05:50:00|25.46|25.33|25.43|25.3|25.5|25.37|25.42|25.29|55
1745214900000|2025-04-21 05:55:00|25.42|25.29|25.43|25.3|25.46|25.33|25.42|25.29|46
1745215200000|2025-04-21 06:00:00|25.44|25.31|25.47|25.34|25.5|25.37|25.44|25.31|34
1745215500000|2025-04-21 06:05:00|25.48|25.35|25.51|25.38|25.51|25.38|25.47|25.34|22
1745215800000|2025-04-21 06:10:00|25.52|25.39|25.56|25.43|25.56|25.43|25.51|25.38|33
1745216100000|2025-04-21 06:15:00|25.57|25.44|25.68|25.55|25.73|25.6|25.56|25.43|42
1745216400000|2025-04-21 06:20:00|25.67|25.54|25.65|25.52|25.69|25.56|25.62|25.49|27
1745216700000|2025-04-21 06:25:00|25.64|25.51|25.64|25.51|25.68|25.55|25.61|25.48|31
1745217000000|2025-04-21 06:30:00|25.65|25.52|25.64|25.51|25.67|25.54|25.62|25.49|30
1745217300000|2025-04-21 06:35:00|25.63|25.5|25.62|25.49|25.64|25.51|25.6|25.47|30
1745217600000|2025-04-21 06:40:00|25.63|25.5|25.61|25.48|25.65|25.52|25.6|25.47|11
1745217900000|2025-04-21 06:45:00|25.6|25.47|25.66|25.53|25.66|25.53|25.6|25.47|21
1745218200000|2025-04-21 06:50:00|25.65|25.52|25.62|25.49|25.65|25.52|25.62|25.49|18
1745218500000|2025-04-21 06:55:00|25.63|25.5|25.66|25.53|25.67|25.54|25.62|25.49|12
1745218800000|2025-04-21 07:00:00|25.65|25.52|25.67|25.54|25.68|25.55|25.65|25.52|35
1745219100000|2025-04-21 07:05:00|25.66|25.53|25.64|25.51|25.67|25.54|25.64|25.51|13
1745219400000|2025-04-21 07:10:00|25.65|25.52|25.66|25.53|25.68|25.55|25.62|25.49|36
1745219700000|2025-04-21 07:15:00|25.65|25.52|25.67|25.54|25.67|25.54|25.63|25.5|21
1745220000000|2025-04-21 07:20:00|25.66|25.53|25.64|25.51|25.67|25.54|25.64|25.51|19
1745220300000|2025-04-21 07:25:00|25.65|25.52|25.62|25.49|25.65|25.52|25.61|25.48|20
1745220600000|2025-04-21 07:30:00|25.63|25.5|25.63|25.5|25.63|25.5|25.61|25.48|19
1745220900000|2025-04-21 07:35:00|25.64|25.51|25.68|25.55|25.69|25.56|25.64|25.51|15
1745221200000|2025-04-21 07:40:00|25.67|25.54|25.73|25.6|25.73|25.6|25.66|25.53|29
1745221500000|2025-04-21 07:45:00|25.74|25.61|25.71|25.58|25.77|25.64|25.71|25.58|32
1745221800000|2025-04-21 07:50:00|25.72|25.59|25.73|25.6|25.74|25.61|25.7|25.57|34
1745222100000|2025-04-21 07:55:00|25.72|25.59|25.78|25.65|25.78|25.65|25.71|25.58|21
1745222400000|2025-04-21 08:00:00|25.79|25.66|25.89|25.76|25.9|25.77|25.79|25.66|35
1745222700000|2025-04-21 08:05:00|25.88|25.75|25.88|25.75|25.9|25.77|25.86|25.73|35
1745223000000|2025-04-21 08:10:00|25.89|25.76|25.93|25.8|25.93|25.8|25.85|25.72|32
1745223300000|2025-04-21 08:15:00|25.94|25.81|25.79|25.66|25.94|25.81|25.79|25.66|29
1745223600000|2025-04-21 08:20:00|25.8|25.67|25.83|25.7|25.86|25.73|25.79|25.66|24
1745223900000|2025-04-21 08:25:00|25.82|25.69|25.81|25.68|25.85|25.72|25.81|25.68|20
1745224200000|2025-04-21 08:30:00|25.82|25.69|25.87|25.74|25.9|25.77|25.82|25.69|44
1745224500000|2025-04-21 08:35:00|25.86|25.73|25.86|25.73|25.89|25.76|25.81|25.68|25
1745224800000|2025-04-21 08:40:00|25.85|25.72|25.82|25.69|25.86|25.73|25.82|25.69|10
1745225100000|2025-04-21 08:45:00|25.83|25.7|25.84|25.71|25.85|25.72|25.82|25.69|18
1745225400000|2025-04-21 08:50:00|25.85|25.72|25.86|25.73|25.87|25.74|25.84|25.71|18
1745225700000|2025-04-21 08:55:00|25.88|25.75|25.95|25.82|25.97|25.84|25.88|25.75|27
1745226000000|2025-04-21 09:00:00|25.94|25.81|25.95|25.82|25.98|25.85|25.94|25.81|52
1745226300000|2025-04-21 09:05:00|25.96|25.83|26|25.87|26|25.87|25.95|25.82|39
1745226600000|2025-04-21 09:10:00|25.99|25.86|26.04|25.91|26.06|25.93|25.95|25.82|37
1745226900000|2025-04-21 09:15:00|26.05|25.92|26.08|25.95|26.13|26|26.04|25.91|43
1745227200000|2025-04-21 09:20:00|26.07|25.94|26.25|26.12|26.25|26.12|26.06|25.93|64
1745227500000|2025-04-21 09:25:00|26.24|26.11|25.98|25.85|26.26|26.13|25.93|25.8|126
1745227800000|2025-04-21 09:30:00|25.97|25.84|25.99|25.86|26.01|25.88|25.94|25.81|55
1745228100000|2025-04-21 09:35:00|26|25.87|26.12|25.99|26.18|26.05|26|25.87|129
1745228400000|2025-04-21 09:40:00|26.13|26|26.09|25.96|26.13|26|26.05|25.92|75
1745228700000|2025-04-21 09:45:00|26.08|25.95|26.08|25.95|26.17|26.04|26.07|25.94|50
1745229000000|2025-04-21 09:50:00|26.07|25.94|26.02|25.89|26.07|25.94|25.98|25.85|45
1745229300000|2025-04-21 09:55:00|26.01|25.88|25.99|25.86|26.01|25.88|25.97|25.84|23
1745229600000|2025-04-21 10:00:00|26|25.87|25.96|25.83|26.03|25.9|25.96|25.83|37
1745229900000|2025-04-21 10:05:00|25.95|25.82|25.93|25.8|25.95|25.82|25.89|25.76|53
1745230200000|2025-04-21 10:10:00|25.92|25.79|25.91|25.78|25.93|25.8|25.9|25.77|28
1745230500000|2025-04-21 10:15:00|25.92|25.79|25.89|25.76|25.92|25.79|25.89|25.76|22
1745230800000|2025-04-21 10:20:00|25.9|25.77|25.93|25.8|25.96|25.83|25.89|25.76|38
1745231100000|2025-04-21 10:25:00|25.92|25.79|25.9|25.77|25.93|25.8|25.89|25.76|33
1745231400000|2025-04-21 10:30:00|25.89|25.76|25.93|25.8|25.93|25.8|25.87|25.74|15
1745231700000|2025-04-21 10:35:00|25.92|25.79|25.92|25.79|25.95|25.82|25.9|25.77|31
1745232000000|2025-04-21 10:40:00|25.93|25.8|25.92|25.79|25.96|25.83|25.91|25.78|24
1745232300000|2025-04-21 10:45:00|25.91|25.78|25.92|25.79|25.93|25.8|25.89|25.76|12
1745232600000|2025-04-21 10:50:00|25.91|25.78|26.05|25.92|26.05|25.92|25.91|25.78|39
1745232900000|2025-04-21 10:55:00|26.04|25.91|26.07|25.94|26.07|25.94|26.04|25.91|16
1745233200000|2025-04-21 11:00:00|26.06|25.93|26.05|25.92|26.08|25.95|26.05|25.92|20
1745233500000|2025-04-21 11:05:00|26.06|25.93|26.02|25.89|26.09|25.96|26.02|25.89|19
1745233800000|2025-04-21 11:10:00|26.01|25.88|25.98|25.85|26.04|25.91|25.97|25.84|31
1745234100000|2025-04-21 11:15:00|25.97|25.84|25.93|25.8|25.98|25.85|25.91|25.78|57
1745234400000|2025-04-21 11:20:00|25.94|25.81|25.91|25.78|25.94|25.81|25.87|25.74|29
1745234700000|2025-04-21 11:25:00|25.9|25.77|25.79|25.66|25.96|25.83|25.68|25.55|100
1745235000000|2025-04-21 11:30:00|25.8|25.67|25.84|25.71|25.84|25.71|25.76|25.63|66
1745235300000|2025-04-21 11:35:00|25.85|25.72|25.79|25.66|25.87|25.74|25.76|25.63|50
1745235600000|2025-04-21 11:40:00|25.8|25.67|25.83|25.7|25.84|25.71|25.79|25.66|34
1745235900000|2025-04-21 11:45:00|25.84|25.71|25.79|25.66|25.86|25.73|25.79|25.66|37
1745236200000|2025-04-21 11:50:00|25.8|25.67|25.79|25.66|25.83|25.7|25.75|25.62|39
1745236500000|2025-04-21 11:55:00|25.8|25.67|25.79|25.66|25.81|25.68|25.76|25.63|32
1745236800000|2025-04-21 12:00:00|25.78|25.65|25.83|25.7|25.84|25.71|25.74|25.61|45
1745237100000|2025-04-21 12:05:00|25.82|25.69|25.84|25.71|25.85|25.72|25.76|25.63|39
1745237400000|2025-04-21 12:10:00|25.83|25.7|25.85|25.72|25.86|25.73|25.81|25.68|51
1745237700000|2025-04-21 12:15:00|25.84|25.71|25.75|25.62|25.85|25.72|25.75|25.62|34
1745238000000|2025-04-21 12:20:00|25.74|25.61|25.76|25.63|25.8|25.67|25.73|25.6|43
1745238300000|2025-04-21 12:25:00|25.75|25.62|25.75|25.62|25.76|25.63|25.73|25.6|21
1745238600000|2025-04-21 12:30:00|25.76|25.63|25.77|25.64|25.8|25.67|25.75|25.62|20
1745238900000|2025-04-21 12:35:00|25.76|25.63|25.78|25.65|25.79|25.66|25.73|25.6|33
1745239200000|2025-04-21 12:40:00|25.77|25.64|25.69|25.56|25.77|25.64|25.69|25.56|28
1745239500000|2025-04-21 12:45:00|25.7|25.57|25.71|25.58|25.71|25.58|25.69|25.56|22
1745239800000|2025-04-21 12:50:00|25.7|25.57|25.68|25.55|25.71|25.58|25.67|25.54|23
1745240100000|2025-04-21 12:55:00|25.69|25.56|25.68|25.55|25.69|25.56|25.66|25.53|21
1745240400000|2025-04-21 13:00:00|25.66|25.53|25.68|25.55|25.69|25.56|25.66|25.53|34
1745240700000|2025-04-21 13:05:00|25.67|25.54|25.67|25.54|25.7|25.57|25.66|25.53|35
1745241000000|2025-04-21 13:10:00|25.68|25.55|25.71|25.58|25.74|25.61|25.67|25.54|26
1745241300000|2025-04-21 13:15:00|25.72|25.59|25.7|25.57|25.76|25.63|25.7|25.57|42
1745241600000|2025-04-21 13:20:00|25.71|25.58|25.73|25.6|25.74|25.61|25.68|25.55|33
1745241900000|2025-04-21 13:25:00|25.72|25.59|25.74|25.61|25.74|25.61|25.7|25.57|45
1745242200000|2025-04-21 13:30:00|25.75|25.62|25.75|25.62|25.85|25.72|25.72|25.59|75
1745242500000|2025-04-21 13:35:00|25.74|25.61|25.76|25.63|25.76|25.63|25.66|25.53|102
1745242800000|2025-04-21 13:40:00|25.75|25.62|25.73|25.6|25.79|25.66|25.7|25.57|42
1745243100000|2025-04-21 13:45:00|25.72|25.59|25.77|25.64|25.77|25.64|25.69|25.56|58
1745243400000|2025-04-21 13:50:00|25.76|25.63|25.73|25.6|25.78|25.65|25.73|25.6|26
1745243700000|2025-04-21 13:55:00|25.72|25.59|25.64|25.51|25.75|25.62|25.64|25.51|47
1745244000000|2025-04-21 14:00:00|25.63|25.5|25.69|25.56|25.69|25.56|25.57|25.44|101
1745244300000|2025-04-21 14:05:00|25.7|25.57|25.68|25.55|25.71|25.58|25.62|25.49|71
1745244600000|2025-04-21 14:10:00|25.67|25.54|25.77|25.64|25.77|25.64|25.67|25.54|43
1745244900000|2025-04-21 14:15:00|25.78|25.65|25.8|25.67|25.8|25.67|25.71|25.58|61
1745245200000|2025-04-21 14:20:00|25.81|25.68|25.96|25.83|25.98|25.85|25.81|25.68|84
1745245500000|2025-04-21 14:25:00|25.97|25.84|25.97|25.84|25.99|25.86|25.95|25.82|51
1745245800000|2025-04-21 14:30:00|25.98|25.85|26.24|26.11|26.31|26.18|25.96|25.83|136
1745246100000|2025-04-21 14:35:00|26.25|26.12|26.14|26.01|26.28|26.15|26.13|26|108
1745246400000|2025-04-21 14:40:00|26.15|26.02|26.11|25.98|26.16|26.03|26.1|25.97|71
1745246700000|2025-04-21 14:45:00|26.12|25.99|26.07|25.94|26.12|25.99|26.07|25.94|50
1745247000000|2025-04-21 14:50:00|26.08|25.95|26.19|26.06|26.24|26.11|26.07|25.94|68
1745247300000|2025-04-21 14:55:00|26.2|26.07|26.1|25.97|26.2|26.07|26.08|25.95|55
1745247600000|2025-04-21 15:00:00|26.11|25.98|26.14|26.01|26.21|26.08|26.11|25.98|76
1745247900000|2025-04-21 15:05:00|26.15|26.02|26.04|25.91|26.15|26.02|25.97|25.84|53
1745248200000|2025-04-21 15:10:00|26.05|25.92|25.98|25.85|26.05|25.92|25.96|25.83|72
1745248500000|2025-04-21 15:15:00|25.99|25.86|26.09|25.96|26.12|25.99|25.98|25.85|45
1745248800000|2025-04-21 15:20:00|26.08|25.95|26|25.87|26.09|25.96|25.97|25.84|67
1745249100000|2025-04-21 15:25:00|26.01|25.88|25.97|25.84|26.01|25.88|25.97|25.84|59
1745249400000|2025-04-21 15:30:00|25.98|25.85|26.04|25.91|26.05|25.92|25.98|25.85|45
1745249700000|2025-04-21 15:35:00|26.05|25.92|26.07|25.94|26.1|25.97|25.99|25.86|70
1745250000000|2025-04-21 15:40:00|26.06|25.93|26.03|25.9|26.08|25.95|26.02|25.89|38
1745250300000|2025-04-21 15:45:00|26.04|25.91|26|25.87|26.06|25.93|25.95|25.82|41
1745250600000|2025-04-21 15:50:00|25.99|25.86|25.89|25.76|25.99|25.86|25.88|25.75|52
1745250900000|2025-04-21 15:55:00|25.88|25.75|25.87|25.74|25.9|25.77|25.86|25.73|30
1745251200000|2025-04-21 16:00:00|25.88|25.75|25.88|25.75|25.96|25.83|25.86|25.73|65
1745251500000|2025-04-21 16:05:00|25.87|25.74|25.89|25.76|25.9|25.77|25.83|25.7|66
1745251800000|2025-04-21 16:10:00|25.88|25.75|25.86|25.73|25.91|25.78|25.85|25.72|35
1745252100000|2025-04-21 16:15:00|25.85|25.72|25.8|25.67|25.87|25.74|25.77|25.64|32
1745252400000|2025-04-21 16:20:00|25.79|25.66|25.79|25.66|25.81|25.68|25.73|25.6|33
1745252700000|2025-04-21 16:25:00|25.78|25.65|25.71|25.58|25.78|25.65|25.68|25.55|40
1745253000000|2025-04-21 16:30:00|25.72|25.59|25.68|25.55|25.74|25.61|25.65|25.52|45
1745253300000|2025-04-21 16:35:00|25.66|25.53|25.65|25.52|25.67|25.54|25.54|25.41|53
1745253600000|2025-04-21 16:40:00|25.66|25.53|25.58|25.45|25.68|25.55|25.58|25.45|61
1745253900000|2025-04-21 16:45:00|25.57|25.44|25.54|25.41|25.59|25.46|25.51|25.38|67
1745254200000|2025-04-21 16:50:00|25.53|25.4|25.45|25.32|25.54|25.41|25.45|25.32|62
1745254500000|2025-04-21 16:55:00|25.46|25.33|25.45|25.32|25.46|25.33|25.42|25.29|66
1745254800000|2025-04-21 17:00:00|25.46|25.33|25.19|25.06|25.46|25.33|25.17|25.04|141
1745255100000|2025-04-21 17:05:00|25.18|25.05|25.23|25.1|25.3|25.17|25.13|25|166
1745255400000|2025-04-21 17:10:00|25.22|25.09|25.3|25.17|25.33|25.2|25.2|25.07|115
1745255700000|2025-04-21 17:15:00|25.29|25.16|25.35|25.22|25.4|25.27|25.21|25.08|137
1745256000000|2025-04-21 17:20:00|25.36|25.23|25.32|25.19|25.39|25.26|25.29|25.16|93
1745256300000|2025-04-21 17:25:00|25.33|25.2|25.4|25.27|25.44|25.31|25.32|25.19|62
1745256600000|2025-04-21 17:30:00|25.39|25.26|25.39|25.26|25.44|25.31|25.33|25.2|71
1745256900000|2025-04-21 17:35:00|25.38|25.25|25.34|25.21|25.39|25.26|25.32|25.19|74
1745257200000|2025-04-21 17:40:00|25.35|25.22|25.33|25.2|25.39|25.26|25.33|25.2|75
1745257500000|2025-04-21 17:45:00|25.32|25.19|25.39|25.26|25.43|25.3|25.32|25.19|69
1745257800000|2025-04-21 17:50:00|25.38|25.25|25.34|25.21|25.4|25.27|25.32|25.19|64
1745258100000|2025-04-21 17:55:00|25.33|25.2|25.31|25.18|25.33|25.2|25.26|25.13|29
1745258400000|2025-04-21 18:00:00|25.3|25.17|25.32|25.19|25.34|25.21|25.26|25.13|67
1745258700000|2025-04-21 18:05:00|25.33|25.2|25.25|25.12|25.35|25.22|25.25|25.12|84
1745259000000|2025-04-21 18:10:00|25.26|25.13|25.28|25.15|25.31|25.18|25.23|25.1|51
1745259300000|2025-04-21 18:15:00|25.27|25.14|25.32|25.19|25.35|25.22|25.27|25.14|52
1745259600000|2025-04-21 18:20:00|25.31|25.18|25.28|25.15|25.32|25.19|25.28|25.15|42
1745259900000|2025-04-21 18:25:00|25.27|25.14|25.27|25.14|25.29|25.16|25.24|25.11|27
1745260200000|2025-04-21 18:30:00|25.28|25.15|25.29|25.16|25.31|25.18|25.22|25.09|70
1745260500000|2025-04-21 18:35:00|25.3|25.17|25.31|25.18|25.33|25.2|25.28|25.15|48
1745260800000|2025-04-21 18:40:00|25.32|25.19|25.3|25.17|25.34|25.21|25.28|25.15|39
1745261100000|2025-04-21 18:45:00|25.29|25.16|25.31|25.18|25.34|25.21|25.28|25.15|53
1745261400000|2025-04-21 18:50:00|25.32|25.19|25.3|25.17|25.32|25.19|25.29|25.16|27
1745261700000|2025-04-21 18:55:00|25.31|25.18|25.26|25.13|25.32|25.19|25.26|25.13|18
1745262000000|2025-04-21 19:00:00|25.25|25.12|25.28|25.15|25.32|25.19|25.24|25.11|43
1745262300000|2025-04-21 19:05:00|25.29|25.16|25.39|25.26|25.39|25.26|25.29|25.16|39
1745262600000|2025-04-21 19:10:00|25.38|25.25|25.39|25.26|25.42|25.29|25.36|25.23|25
1745262900000|2025-04-21 19:15:00|25.4|25.27|25.45|25.32|25.46|25.33|25.39|25.26|40
1745263200000|2025-04-21 19:20:00|25.46|25.33|25.46|25.33|25.47|25.34|25.45|25.32|21
1745263500000|2025-04-21 19:25:00|25.45|25.32|25.46|25.33|25.46|25.33|25.43|25.3|30
1745263800000|2025-04-21 19:30:00|25.47|25.34|25.51|25.38|25.54|25.41|25.46|25.33|46
1745264100000|2025-04-21 19:35:00|25.52|25.39|25.49|25.36|25.53|25.4|25.48|25.35|46
1745264400000|2025-04-21 19:40:00|25.5|25.37|25.48|25.35|25.52|25.39|25.47|25.34|29
1745264700000|2025-04-21 19:45:00|25.49|25.36|25.51|25.38|25.51|25.38|25.46|25.33|29
1745265000000|2025-04-21 19:50:00|25.5|25.37|25.58|25.45|25.58|25.45|25.49|25.36|45
1745265300000|2025-04-21 19:55:00|25.59|25.46|25.56|25.43|25.6|25.47|25.55|25.42|36
1745265600000|2025-04-21 20:00:00|25.57|25.44|25.46|25.33|25.58|25.45|25.45|25.32|61
1745265900000|2025-04-21 20:05:00|25.45|25.32|25.44|25.31|25.49|25.36|25.44|25.31|16
1745266200000|2025-04-21 20:10:00|25.43|25.3|25.38|25.25|25.43|25.3|25.38|25.25|19
1745266500000|2025-04-21 20:15:00|25.39|25.26|25.4|25.27|25.41|25.28|25.38|25.25|22
1745266800000|2025-04-21 20:20:00|25.39|25.26|25.38|25.25|25.41|25.28|25.38|25.25|12
1745267100000|2025-04-21 20:25:00|25.39|25.26|25.4|25.27|25.4|25.27|25.39|25.26|4
1745267400000|2025-04-21 20:30:00|25.39|25.26|25.41|25.28|25.43|25.3|25.34|25.21|25
1745267700000|2025-04-21 20:35:00|25.42|25.29|25.41|25.28|25.42|25.29|25.4|25.27|12
1745268000000|2025-04-21 20:40:00|25.42|25.29|25.42|25.29|25.43|25.3|25.41|25.28|11
1745268300000|2025-04-21 20:45:00|25.41|25.28|25.42|25.29|25.44|25.31|25.41|25.28|18
1745268600000|2025-04-21 20:50:00|25.41|25.28|25.39|25.26|25.41|25.28|25.38|25.25|7
1745268900000|2025-04-21 20:55:00|25.38|25.25|25.43|25.3|25.43|25.3|25.35|25.22|16
1745269200000|2025-04-21 21:00:00|25.42|25.29|25.34|25.21|25.43|25.3|25.34|25.21|29
1745269500000|2025-04-21 21:05:00|25.35|25.22|25.33|25.2|25.37|25.24|25.31|25.18|19
1745269800000|2025-04-21 21:10:00|25.32|25.19|25.3|25.17|25.34|25.21|25.3|25.17|13
1745270100000|2025-04-21 21:15:00|25.29|25.16|25.31|25.18|25.32|25.19|25.27|25.14|30
1745270400000|2025-04-21 21:20:00|25.3|25.17|25.27|25.14|25.3|25.17|25.24|25.11|17
1745270700000|2025-04-21 21:25:00|25.26|25.13|25.26|25.13|25.27|25.14|25.24|25.11|18
1745271000000|2025-04-21 21:30:00|25.25|25.12|25.24|25.11|25.25|25.12|25.2|25.07|24
1745271300000|2025-04-21 21:35:00|25.23|25.1|25.21|25.08|25.25|25.12|25.21|25.08|21
1745271600000|2025-04-21 21:40:00|25.2|25.07|25.18|25.05|25.21|25.08|25.17|25.04|25
1745271900000|2025-04-21 21:45:00|25.19|25.06|25.2|25.07|25.22|25.09|25.18|25.05|16
1745272200000|2025-04-21 21:50:00|25.21|25.08|25.18|25.05|25.21|25.08|25.18|25.05|12
1745272500000|2025-04-21 21:55:00|25.19|25.06|25.17|25.04|25.2|25.07|25.17|25.04|15
1745272800000|2025-04-21 22:00:00|25.16|25.03|25.18|25.05|25.2|25.07|25.16|25.03|41
1745273100000|2025-04-21 22:05:00|25.19|25.06|25.18|25.05|25.2|25.07|25.16|25.03|18
1745273400000|2025-04-21 22:10:00|25.17|25.04|25.18|25.05|25.21|25.08|25.17|25.04|16
1745273700000|2025-04-21 22:15:00|25.17|25.04|25.17|25.04|25.18|25.05|25.16|25.03|13
1745274000000|2025-04-21 22:20:00|25.18|25.05|25.19|25.06|25.21|25.08|25.18|25.05|12
1745274300000|2025-04-21 22:25:00|25.18|25.05|25.17|25.04|25.2|25.07|25.15|25.02|25
1745274600000|2025-04-21 22:30:00|25.18|25.05|25.19|25.06|25.19|25.06|25.17|25.04|16
1745274900000|2025-04-21 22:35:00|25.2|25.07|25.18|25.05|25.2|25.07|25.17|25.04|21
1745275200000|2025-04-21 22:40:00|25.17|25.04|25.18|25.05|25.2|25.07|25.17|25.04|18
1745275500000|2025-04-21 22:45:00|25.17|25.04|25.15|25.02|25.18|25.05|25.14|25.01|22
1745275800000|2025-04-21 22:50:00|25.16|25.03|25.12|24.99|25.16|25.03|25.11|24.98|17
1745276100000|2025-04-21 22:55:00|25.11|24.98|25.13|25|25.13|25|25.11|24.98|3
1745276400000|2025-04-21 23:00:00|25.12|24.99|25.08|24.95|25.14|25.01|25.07|24.94|27
1745276700000|2025-04-21 23:05:00|25.07|24.94|25.05|24.92|25.09|24.96|25.05|24.92|21
1745277000000|2025-04-21 23:10:00|25.06|24.93|25.07|24.94|25.09|24.96|25.06|24.93|10
1745277300000|2025-04-21 23:15:00|25.06|24.93|25.08|24.95|25.09|24.96|25.05|24.92|17
1745277600000|2025-04-21 23:20:00|25.09|24.96|25.09|24.96|25.1|24.97|25.06|24.93|19
1745277900000|2025-04-21 23:25:00|25.1|24.97|25.1|24.97|25.1|24.97|25.07|24.94|9
1745278200000|2025-04-21 23:30:00|25.11|24.98|25.03|24.9|25.12|24.99|25.03|24.9|13
1745278500000|2025-04-21 23:35:00|25.01|24.88|24.92|24.79|25.02|24.89|24.92|24.79|35
1745278800000|2025-04-21 23:40:00|24.93|24.8|24.9|24.77|24.94|24.81|24.9|24.77|18
1745279100000|2025-04-21 23:45:00|24.91|24.78|24.99|24.86|24.99|24.86|24.89|24.76|29
1745279400000|2025-04-21 23:50:00|25|24.87|25.04|24.91|25.04|24.91|24.97|24.84|21
1745279700000|2025-04-21 23:55:00|25.05|24.92|25.07|24.94|25.11|24.98|25.05|24.92|34
1745280000000|2025-04-22 00:00:00|25.06|24.93|25|24.87|25.07|24.94|24.99|24.86|41
1745280300000|2025-04-22 00:05:00|24.99|24.86|24.9|24.77|25.02|24.89|24.89|24.76|46
1745280600000|2025-04-22 00:10:00|24.91|24.78|24.9|24.77|24.94|24.81|24.89|24.76|34
1745280900000|2025-04-22 00:15:00|24.91|24.78|24.94|24.81|24.95|24.82|24.88|24.75|24
1745281200000|2025-04-22 00:20:00|24.93|24.8|24.91|24.78|24.94|24.81|24.88|24.75|22
1745281500000|2025-04-22 00:25:00|24.92|24.79|24.9|24.77|24.94|24.81|24.89|24.76|19
1745281800000|2025-04-22 00:30:00|24.91|24.78|24.88|24.75|24.91|24.78|24.88|24.75|16
1745282100000|2025-04-22 00:35:00|24.87|24.74|24.87|24.74|24.88|24.75|24.8|24.67|85
1745282400000|2025-04-22 00:40:00|24.88|24.75|24.94|24.81|24.94|24.81|24.84|24.71|74
1745282700000|2025-04-22 00:45:00|24.93|24.8|24.9|24.77|24.94|24.81|24.83|24.7|79
1745283000000|2025-04-22 00:50:00|24.89|24.76|24.93|24.8|24.93|24.8|24.89|24.76|19
1745283300000|2025-04-22 00:55:00|24.94|24.81|24.98|24.85|24.98|24.85|24.92|24.79|45
1745283600000|2025-04-22 01:00:00|24.97|24.84|24.97|24.84|24.98|24.85|24.89|24.76|79
1745283900000|2025-04-22 01:05:00|24.96|24.83|25.01|24.88|25.02|24.89|24.94|24.81|78
1745284200000|2025-04-22 01:10:00|25|24.87|25.03|24.9|25.04|24.91|24.99|24.86|94
1745284500000|2025-04-22 01:15:00|25.02|24.89|25.18|25.05|25.19|25.06|25.02|24.89|86
1745284800000|2025-04-22 01:20:00|25.19|25.06|25.19|25.06|25.27|25.14|25.17|25.04|70
1745285100000|2025-04-22 01:25:00|25.2|25.07|25.11|24.98|25.23|25.1|25.1|24.97|54
1745285400000|2025-04-22 01:30:00|25.1|24.97|25.17|25.04|25.21|25.08|25.1|24.97|54
1745285700000|2025-04-22 01:35:00|25.16|25.03|25.11|24.98|25.17|25.04|25.1|24.97|42
1745286000000|2025-04-22 01:40:00|25.1|24.97|25.12|24.99|25.16|25.03|25.08|24.95|25
1745286300000|2025-04-22 01:45:00|25.11|24.98|25.11|24.98|25.15|25.02|25.1|24.97|21
1745286600000|2025-04-22 01:50:00|25.1|24.97|25.12|24.99|25.16|25.03|25.09|24.96|41
1745286900000|2025-04-22 01:55:00|25.13|25|25.1|24.97|25.17|25.04|25.1|24.97|24
1745287200000|2025-04-22 02:00:00|25.11|24.98|25.21|25.08|25.21|25.08|25.1|24.97|53
1745287500000|2025-04-22 02:05:00|25.2|25.07|25.14|25.01|25.24|25.11|25.13|25|35
1745287800000|2025-04-22 02:10:00|25.13|25|25.07|24.94|25.13|25|25.07|24.94|27
1745288100000|2025-04-22 02:15:00|25.08|24.95|25|24.87|25.08|24.95|25|24.87|29
1745288400000|2025-04-22 02:20:00|25.01|24.88|25.02|24.89|25.05|24.92|25|24.87|28
1745288700000|2025-04-22 02:25:00|25.01|24.88|24.93|24.8|25.02|24.89|24.91|24.78|33
1745289000000|2025-04-22 02:30:00|24.92|24.79|24.95|24.82|24.96|24.83|24.89|24.76|34
1745289300000|2025-04-22 02:35:00|24.94|24.81|24.9|24.77|24.96|24.83|24.88|24.75|31
1745289600000|2025-04-22 02:40:00|24.89|24.76|24.88|24.75|24.92|24.79|24.87|24.74|20
1745289900000|2025-04-22 02:45:00|24.87|24.74|24.92|24.79|24.94|24.81|24.87|24.74|36
1745290200000|2025-04-22 02:50:00|24.93|24.8|24.94|24.81|25.01|24.88|24.9|24.77|32
1745290500000|2025-04-22 02:55:00|24.93|24.8|24.95|24.82|24.96|24.83|24.92|24.79|23
1745290800000|2025-04-22 03:00:00|24.94|24.81|24.96|24.83|25|24.87|24.94|24.81|31
1745291100000|2025-04-22 03:05:00|24.97|24.84|24.9|24.77|24.97|24.84|24.9|24.77|30
1745291400000|2025-04-22 03:10:00|24.89|24.76|24.89|24.76|24.91|24.78|24.87|24.74|25
1745291700000|2025-04-22 03:15:00|24.88|24.75|24.92|24.79|24.92|24.79|24.88|24.75|17
1745292000000|2025-04-22 03:20:00|24.91|24.78|24.91|24.78|24.91|24.78|24.88|24.75|17
1745292300000|2025-04-22 03:25:00|24.9|24.77|24.88|24.75|24.9|24.77|24.87|24.74|11
1745292600000|2025-04-22 03:30:00|24.87|24.74|24.89|24.76|24.89|24.76|24.87|24.74|21
1745292900000|2025-04-22 03:35:00|24.9|24.77|24.87|24.74|24.92|24.79|24.87|24.74|88
1745293200000|2025-04-22 03:40:00|24.88|24.75|24.88|24.75|24.9|24.77|24.87|24.74|73
1745293500000|2025-04-22 03:45:00|24.89|24.76|24.9|24.77|24.9|24.77|24.87|24.74|54
1745293800000|2025-04-22 03:50:00|24.91|24.78|24.89|24.76|24.92|24.79|24.88|24.75|13
1745294100000|2025-04-22 03:55:00|24.88|24.75|24.88|24.75|24.89|24.76|24.87|24.74|49
1745294400000|2025-04-22 04:00:00|24.87|24.74|24.87|24.74|24.88|24.75|24.86|24.73|21
1745294700000|2025-04-22 04:05:00|24.86|24.73|24.9|24.77|24.9|24.77|24.86|24.73|91
1745295000000|2025-04-22 04:10:00|24.89|24.76|24.83|24.7|24.9|24.77|24.81|24.68|56
1745295300000|2025-04-22 04:15:00|24.84|24.71|24.83|24.7|24.85|24.72|24.81|24.68|60
1745295600000|2025-04-22 04:20:00|24.82|24.69|24.82|24.69|24.85|24.72|24.81|24.68|43
1745295900000|2025-04-22 04:25:00|24.81|24.68|24.78|24.65|24.81|24.68|24.75|24.62|60
1745296200000|2025-04-22 04:30:00|24.79|24.66|24.77|24.64|24.79|24.66|24.75|24.62|75
1745296500000|2025-04-22 04:35:00|24.76|24.63|24.74|24.61|24.77|24.64|24.73|24.6|53
1745296800000|2025-04-22 04:40:00|24.75|24.62|24.69|24.56|24.75|24.62|24.69|24.56|86
1745297100000|2025-04-22 04:45:00|24.7|24.57|24.69|24.56|24.7|24.57|24.68|24.55|30
1745297400000|2025-04-22 04:50:00|24.68|24.55|24.66|24.53|24.68|24.55|24.65|24.52|17
1745297700000|2025-04-22 04:55:00|24.67|24.54|24.61|24.48|24.67|24.54|24.61|24.48|15
1745298000000|2025-04-22 05:00:00|24.59|24.46|24.59|24.46|24.64|24.51|24.58|24.45|49
1745298300000|2025-04-22 05:05:00|24.6|24.47|24.59|24.46|24.62|24.49|24.58|24.45|54
1745298600000|2025-04-22 05:10:00|24.6|24.47|24.58|24.45|24.6|24.47|24.58|24.45|21
1745298900000|2025-04-22 05:15:00|24.59|24.46|24.59|24.46|24.61|24.48|24.58|24.45|43
1745299200000|2025-04-22 05:20:00|24.58|24.45|24.58|24.45|24.6|24.47|24.58|24.45|15
1745299500000|2025-04-22 05:25:00|24.59|24.46|24.6|24.47|24.6|24.47|24.58|24.45|36
1745299800000|2025-04-22 05:30:00|24.59|24.46|24.63|24.5|24.63|24.5|24.58|24.45|49
1745300100000|2025-04-22 05:35:00|24.62|24.49|24.61|24.48|24.63|24.5|24.59|24.46|48
1745300400000|2025-04-22 05:40:00|24.62|24.49|24.59|24.46|24.64|24.51|24.59|24.46|50
1745300700000|2025-04-22 05:45:00|24.6|24.47|24.62|24.49|24.63|24.5|24.59|24.46|35
1745301000000|2025-04-22 05:50:00|24.63|24.5|24.59|24.46|24.63|24.5|24.58|24.45|31
1745301300000|2025-04-22 05:55:00|24.6|24.47|24.58|24.45|24.6|24.47|24.58|24.45|15
1745301600000|2025-04-22 06:00:00|24.59|24.46|24.6|24.47|24.6|24.47|24.58|24.45|18
1745301900000|2025-04-22 06:05:00|24.61|24.48|24.6|24.47|24.62|24.49|24.59|24.46|30
1745302200000|2025-04-22 06:10:00|24.59|24.46|24.58|24.45|24.6|24.47|24.58|24.45|36
1745302500000|2025-04-22 06:15:00|24.59|24.46|24.58|24.45|24.59|24.46|24.57|24.44|20
1745302800000|2025-04-22 06:20:00|24.57|24.44|24.56|24.43|24.59|24.46|24.55|24.42|34
1745303100000|2025-04-22 06:25:00|24.57|24.44|24.53|24.4|24.58|24.45|24.53|24.4|29
1745303400000|2025-04-22 06:30:00|24.52|24.39|24.51|24.38|24.54|24.41|24.5|24.37|56
1745303700000|2025-04-22 06:35:00|24.5|24.37|24.45|24.32|24.51|24.38|24.45|24.32|18
1745304000000|2025-04-22 06:40:00|24.46|24.33|24.44|24.31|24.47|24.34|24.41|24.28|39
1745304300000|2025-04-22 06:45:00|24.45|24.32|24.45|24.32|24.47|24.34|24.42|24.29|41
1745304600000|2025-04-22 06:50:00|24.44|24.31|24.46|24.33|24.46|24.33|24.43|24.3|48
1745304900000|2025-04-22 06:55:00|24.47|24.34|24.49|24.36|24.5|24.37|24.44|24.31|25
1745305200000|2025-04-22 07:00:00|24.5|24.37|24.46|24.33|24.5|24.37|24.44|24.31|30
1745305500000|2025-04-22 07:05:00|24.47|24.34|24.47|24.34|24.49|24.36|24.46|24.33|26
1745305800000|2025-04-22 07:10:00|24.48|24.35|24.47|24.34|24.49|24.36|24.46|24.33|40
1745306100000|2025-04-22 07:15:00|24.48|24.35|24.57|24.44|24.58|24.45|24.47|24.34|44
1745306400000|2025-04-22 07:20:00|24.58|24.45|24.56|24.43|24.59|24.46|24.56|24.43|25
1745306700000|2025-04-22 07:25:00|24.57|24.44|24.57|24.44|24.58|24.45|24.55|24.42|33
1745307000000|2025-04-22 07:30:00|24.58|24.45|24.82|24.69|24.82|24.69|24.58|24.45|140
1745307300000|2025-04-22 07:35:00|24.83|24.7|24.71|24.58|24.84|24.71|24.69|24.56|137
1745307600000|2025-04-22 07:40:00|24.72|24.59|24.76|24.63|24.77|24.64|24.71|24.58|79
1745307900000|2025-04-22 07:45:00|24.77|24.64|24.79|24.66|24.84|24.71|24.76|24.63|82
1745308200000|2025-04-22 07:50:00|24.8|24.67|24.73|24.6|24.83|24.7|24.72|24.59|39
1745308500000|2025-04-22 07:55:00|24.72|24.59|24.74|24.61|24.77|24.64|24.72|24.59|39
1745308800000|2025-04-22 08:00:00|24.73|24.6|24.66|24.53|24.77|24.64|24.66|24.53|37
1745309100000|2025-04-22 08:05:00|24.67|24.54|24.68|24.55|24.71|24.58|24.66|24.53|34
1745309400000|2025-04-22 08:10:00|24.67|24.54|24.82|24.69|24.84|24.71|24.66|24.53|44
1745309700000|2025-04-22 08:15:00|24.81|24.68|24.84|24.71|24.93|24.8|24.8|24.67|43
1745310000000|2025-04-22 08:20:00|24.83|24.7|24.74|24.61|24.83|24.7|24.71|24.58|61
1745310300000|2025-04-22 08:25:00|24.75|24.62|24.71|24.58|24.75|24.62|24.69|24.56|48
1745310600000|2025-04-22 08:30:00|24.7|24.57|24.65|24.52|24.74|24.61|24.64|24.51|30
1745310900000|2025-04-22 08:35:00|24.66|24.53|24.65|24.52|24.69|24.56|24.63|24.5|32
1745311200000|2025-04-22 08:40:00|24.66|24.53|24.64|24.51|24.68|24.55|24.64|24.51|29
1745311500000|2025-04-22 08:45:00|24.65|24.52|24.66|24.53|24.67|24.54|24.62|24.49|56
1745311800000|2025-04-22 08:50:00|24.67|24.54|24.63|24.5|24.67|24.54|24.62|24.49|27
1745312100000|2025-04-22 08:55:00|24.62|24.49|24.61|24.48|24.63|24.5|24.58|24.45|20
1745312400000|2025-04-22 09:00:00|24.62|24.49|24.63|24.5|24.66|24.53|24.61|24.48|60
1745312700000|2025-04-22 09:05:00|24.62|24.49|24.63|24.5|24.64|24.51|24.6|24.47|26
1745313000000|2025-04-22 09:10:00|24.62|24.49|24.67|24.54|24.68|24.55|24.61|24.48|15
1745313300000|2025-04-22 09:15:00|24.66|24.53|24.66|24.53|24.67|24.54|24.64|24.51|17
1745313600000|2025-04-22 09:20:00|24.67|24.54|24.78|24.65|24.8|24.67|24.67|24.54|48
1745313900000|2025-04-22 09:25:00|24.77|24.64|24.79|24.66|24.85|24.72|24.77|24.64|27
1745314200000|2025-04-22 09:30:00|24.8|24.67|24.79|24.66|24.83|24.7|24.75|24.62|49
1745314500000|2025-04-22 09:35:00|24.8|24.67|24.8|24.67|24.83|24.7|24.77|24.64|19
1745314800000|2025-04-22 09:40:00|24.79|24.66|24.81|24.68|24.81|24.68|24.79|24.66|11
1745315100000|2025-04-22 09:45:00|24.8|24.67|24.79|24.66|24.82|24.69|24.77|24.64|22
1745315400000|2025-04-22 09:50:00|24.78|24.65|24.74|24.61|24.79|24.66|24.73|24.6|19
1745315700000|2025-04-22 09:55:00|24.75|24.62|24.75|24.62|24.75|24.62|24.74|24.61|7
1745316000000|2025-04-22 10:00:00|24.74|24.61|24.78|24.65|24.8|24.67|24.73|24.6|25
1745316300000|2025-04-22 10:05:00|24.77|24.64|24.92|24.79|25.1|24.97|24.76|24.63|83
1745316600000|2025-04-22 10:10:00|24.91|24.78|24.84|24.71|24.92|24.79|24.84|24.71|18
1745316900000|2025-04-22 10:15:00|24.85|24.72|24.77|24.64|24.85|24.72|24.75|24.62|27
1745317200000|2025-04-22 10:20:00|24.76|24.63|24.79|24.66|24.81|24.68|24.76|24.63|20
1745317500000|2025-04-22 10:25:00|24.8|24.67|24.79|24.66|24.8|24.67|24.73|24.6|64
1745317800000|2025-04-22 10:30:00|24.78|24.65|24.77|24.64|24.79|24.66|24.73|24.6|62
1745318100000|2025-04-22 10:35:00|24.76|24.63|24.8|24.67|24.83|24.7|24.75|24.62|54
1745318400000|2025-04-22 10:40:00|24.79|24.66|24.81|24.68|24.84|24.71|24.79|24.66|14
1745318700000|2025-04-22 10:45:00|24.8|24.67|24.83|24.7|24.83|24.7|24.79|24.66|22
1745319000000|2025-04-22 10:50:00|24.82|24.69|24.81|24.68|24.83|24.7|24.78|24.65|24
1745319300000|2025-04-22 10:55:00|24.8|24.67|24.83|24.7|24.84|24.71|24.8|24.67|8
1745319600000|2025-04-22 11:00:00|24.84|24.71|24.91|24.78|24.91|24.78|24.84|24.71|38
1745319900000|2025-04-22 11:05:00|24.9|24.77|24.95|24.82|24.95|24.82|24.9|24.77|22
1745320200000|2025-04-22 11:10:00|24.96|24.83|24.94|24.81|24.97|24.84|24.92|24.79|53
1745320500000|2025-04-22 11:15:00|24.93|24.8|25|24.87|25|24.87|24.92|24.79|37
1745320800000|2025-04-22 11:20:00|25.01|24.88|25.02|24.89|25.03|24.9|25.01|24.88|16
1745321100000|2025-04-22 11:25:00|25.01|24.88|25.07|24.94|25.07|24.94|25.01|24.88|11
1745321400000|2025-04-22 11:30:00|25.08|24.95|25.08|24.95|25.09|24.96|25.07|24.94|7
1745321700000|2025-04-22 11:35:00|25.07|24.94|25.07|24.94|25.08|24.95|25.07|24.94|7
1745322000000|2025-04-22 11:40:00|25.08|24.95|24.99|24.86|25.08|24.95|24.98|24.85|24
1745322300000|2025-04-22 11:45:00|24.98|24.85|25.05|24.92|25.07|24.94|24.98|24.85|30
1745322600000|2025-04-22 11:50:00|25.06|24.93|25.02|24.89|25.06|24.93|25.02|24.89|9
1745322900000|2025-04-22 11:55:00|25.03|24.9|25.03|24.9|25.03|24.9|25.01|24.88|15
1745323200000|2025-04-22 12:00:00|25.02|24.89|25.05|24.92|25.05|24.92|25|24.87|22
1745323500000|2025-04-22 12:05:00|25.04|24.91|25.01|24.88|25.05|24.92|24.98|24.85|20
1745323800000|2025-04-22 12:10:00|25.02|24.89|24.99|24.86|25.02|24.89|24.98|24.85|34
1745324100000|2025-04-22 12:15:00|24.98|24.85|25.06|24.93|25.06|24.93|24.98|24.85|51
1745324400000|2025-04-22 12:20:00|25.05|24.92|25.04|24.91|25.08|24.95|25.01|24.88|42
1745324700000|2025-04-22 12:25:00|25.05|24.92|25.08|24.95|25.09|24.96|25.01|24.88|30
1745325000000|2025-04-22 12:30:00|25.09|24.96|25.06|24.93|25.1|24.97|25.06|24.93|32
1745325300000|2025-04-22 12:35:00|25.07|24.94|25.04|24.91|25.1|24.97|25.04|24.91|57
1745325600000|2025-04-22 12:40:00|25.03|24.9|25.05|24.92|25.08|24.95|25|24.87|75
1745325900000|2025-04-22 12:45:00|25.04|24.91|25.04|24.91|25.07|24.94|25.02|24.89|89
1745326200000|2025-04-22 12:50:00|25.05|24.92|25.06|24.93|25.06|24.93|25.03|24.9|90
1745326500000|2025-04-22 12:55:00|25.07|24.94|25.06|24.93|25.1|24.97|25.04|24.91|26
1745326800000|2025-04-22 13:00:00|25.07|24.94|25.08|24.95|25.09|24.96|25.03|24.9|43
1745327100000|2025-04-22 13:05:00|25.09|24.96|25.18|25.05|25.18|25.05|25.08|24.95|50
1745327400000|2025-04-22 13:10:00|25.19|25.06|25.21|25.08|25.21|25.08|25.15|25.02|35
1745327700000|2025-04-22 13:15:00|25.2|25.07|25.2|25.07|25.24|25.11|25.16|25.03|54
1745328000000|2025-04-22 13:20:00|25.19|25.06|25.22|25.09|25.22|25.09|25.18|25.05|50
1745328300000|2025-04-22 13:25:00|25.21|25.08|25.18|25.05|25.23|25.1|25.17|25.04|36
1745328600000|2025-04-22 13:30:00|25.17|25.04|25.24|25.11|25.25|25.12|25.13|25|68
1745328900000|2025-04-22 13:35:00|25.23|25.1|25.24|25.11|25.24|25.11|25.17|25.04|58
1745329200000|2025-04-22 13:40:00|25.25|25.12|25.38|25.25|25.38|25.25|25.25|25.12|23
1745329500000|2025-04-22 13:45:00|25.39|25.26|25.43|25.3|25.47|25.34|25.38|25.25|47
1745329800000|2025-04-22 13:50:00|25.42|25.29|25.43|25.3|25.47|25.34|25.41|25.28|64
1745330100000|2025-04-22 13:55:00|25.42|25.29|25.44|25.31|25.44|25.31|25.3|25.17|51
1745330400000|2025-04-22 14:00:00|25.43|25.3|25.45|25.32|25.5|25.37|25.42|25.29|93
1745330700000|2025-04-22 14:05:00|25.44|25.31|25.44|25.31|25.45|25.32|25.36|25.23|61
1745331000000|2025-04-22 14:10:00|25.45|25.32|25.47|25.34|25.47|25.34|25.42|25.29|65
1745331300000|2025-04-22 14:15:00|25.46|25.33|25.49|25.36|25.55|25.42|25.46|25.33|84
1745331600000|2025-04-22 14:20:00|25.5|25.37|25.46|25.33|25.51|25.38|25.44|25.31|58
1745331900000|2025-04-22 14:25:00|25.45|25.32|25.38|25.25|25.46|25.33|25.35|25.22|56
1745332200000|2025-04-22 14:30:00|25.37|25.24|25.44|25.31|25.44|25.31|25.34|25.21|44
1745332500000|2025-04-22 14:35:00|25.45|25.32|25.49|25.36|25.49|25.36|25.41|25.28|33
1745332800000|2025-04-22 14:40:00|25.5|25.37|25.59|25.46|25.63|25.5|25.46|25.33|68
1745333100000|2025-04-22 14:45:00|25.6|25.47|25.61|25.48|25.69|25.56|25.6|25.47|81
1745333400000|2025-04-22 14:50:00|25.62|25.49|25.64|25.51|25.67|25.54|25.54|25.41|69
1745333700000|2025-04-22 14:55:00|25.65|25.52|25.66|25.53|25.67|25.54|25.61|25.48|48
1745334000000|2025-04-22 15:00:00|25.65|25.52|25.87|25.74|25.89|25.76|25.65|25.52|139
1745334300000|2025-04-22 15:05:00|25.88|25.75|25.95|25.82|25.96|25.83|25.82|25.69|99
1745334600000|2025-04-22 15:10:00|25.94|25.81|26.06|25.93|26.11|25.98|25.92|25.79|93
1745334900000|2025-04-22 15:15:00|26.07|25.94|25.94|25.81|26.08|25.95|25.93|25.8|114
1745335200000|2025-04-22 15:20:00|25.95|25.82|25.96|25.83|25.97|25.84|25.9|25.77|114
1745335500000|2025-04-22 15:25:00|25.97|25.84|25.91|25.78|26|25.87|25.9|25.77|53
1745335800000|2025-04-22 15:30:00|25.92|25.79|25.72|25.59|25.94|25.81|25.72|25.59|85
1745336100000|2025-04-22 15:35:00|25.73|25.6|25.84|25.71|25.84|25.71|25.68|25.55|101
1745336400000|2025-04-22 15:40:00|25.83|25.7|25.7|25.57|25.85|25.72|25.69|25.56|84
1745336700000|2025-04-22 15:45:00|25.71|25.58|25.79|25.66|25.8|25.67|25.71|25.58|83
1745337000000|2025-04-22 15:50:00|25.78|25.65|25.87|25.74|25.91|25.78|25.74|25.61|73
1745337300000|2025-04-22 15:55:00|25.88|25.75|25.87|25.74|25.88|25.75|25.79|25.66|45
1745337600000|2025-04-22 16:00:00|25.88|25.75|25.87|25.74|25.98|25.85|25.87|25.74|84
1745337900000|2025-04-22 16:05:00|25.85|25.72|25.91|25.78|25.96|25.83|25.85|25.72|106
1745338200000|2025-04-22 16:10:00|25.92|25.79|25.89|25.76|25.92|25.79|25.84|25.71|53
1745338500000|2025-04-22 16:15:00|25.88|25.75|25.75|25.62|25.9|25.77|25.75|25.62|64
1745338800000|2025-04-22 16:20:00|25.76|25.63|25.83|25.7|25.85|25.72|25.76|25.63|48
1745339100000|2025-04-22 16:25:00|25.84|25.71|25.79|25.66|25.85|25.72|25.78|25.65|35
1745339400000|2025-04-22 16:30:00|25.78|25.65|25.8|25.67|25.86|25.73|25.78|25.65|79
1745339700000|2025-04-22 16:35:00|25.81|25.68|25.83|25.7|25.84|25.71|25.79|25.66|50
1745340000000|2025-04-22 16:40:00|25.82|25.69|25.82|25.69|25.84|25.71|25.79|25.66|42
1745340300000|2025-04-22 16:45:00|25.83|25.7|25.76|25.63|25.86|25.73|25.72|25.59|44
1745340600000|2025-04-22 16:50:00|25.75|25.62|25.74|25.61|25.75|25.62|25.71|25.58|40
1745340900000|2025-04-22 16:55:00|25.73|25.6|25.76|25.63|25.76|25.63|25.72|25.59|14
1745341200000|2025-04-22 17:00:00|25.77|25.64|25.81|25.68|25.81|25.68|25.74|25.61|47
1745341500000|2025-04-22 17:05:00|25.8|25.67|25.83|25.7|25.87|25.74|25.8|25.67|56
1745341800000|2025-04-22 17:10:00|25.82|25.69|25.8|25.67|25.82|25.69|25.75|25.62|39
1745342100000|2025-04-22 17:15:00|25.79|25.66|25.75|25.62|25.8|25.67|25.67|25.54|67
1745342400000|2025-04-22 17:20:00|25.76|25.63|25.73|25.6|25.78|25.65|25.72|25.59|51
1745342700000|2025-04-22 17:25:00|25.74|25.61|25.76|25.63|25.82|25.69|25.72|25.59|73
1745343000000|2025-04-22 17:30:00|25.77|25.64|25.93|25.8|25.96|25.83|25.76|25.63|108
1745343300000|2025-04-22 17:35:00|25.94|25.81|25.97|25.84|25.98|25.85|25.92|25.79|48
1745343600000|2025-04-22 17:40:00|26|25.87|26|25.87|26.07|25.94|25.98|25.85|52
1745343900000|2025-04-22 17:45:00|26.01|25.88|25.98|25.85|26.03|25.9|25.98|25.85|16
1745344200000|2025-04-22 17:50:00|25.97|25.84|26|25.87|26|25.87|25.96|25.83|18
1745344500000|2025-04-22 17:55:00|26.01|25.88|25.98|25.85|26.01|25.88|25.98|25.85|22
1745344800000|2025-04-22 18:00:00|25.97|25.84|26|25.87|26.08|25.95|25.96|25.83|60
1745345100000|2025-04-22 18:05:00|26.01|25.88|25.99|25.86|26.04|25.91|25.98|25.85|41
1745345400000|2025-04-22 18:10:00|25.98|25.85|25.93|25.8|25.99|25.86|25.89|25.76|32
1745345700000|2025-04-22 18:15:00|25.94|25.81|25.97|25.84|25.98|25.85|25.94|25.81|30
1745346000000|2025-04-22 18:20:00|25.96|25.83|25.98|25.85|26|25.87|25.96|25.83|25
1745346300000|2025-04-22 18:25:00|25.99|25.86|26.01|25.88|26.01|25.88|25.98|25.85|16
1745346600000|2025-04-22 18:30:00|26.02|25.89|26.03|25.9|26.04|25.91|25.99|25.86|32
1745346900000|2025-04-22 18:35:00|26.02|25.89|26.05|25.92|26.06|25.93|26.02|25.89|24
1745347200000|2025-04-22 18:40:00|26.04|25.91|26.09|25.96|26.1|25.97|26.04|25.91|18
1745347500000|2025-04-22 18:45:00|26.1|25.97|26.06|25.93|26.1|25.97|26.02|25.89|44
1745347800000|2025-04-22 18:50:00|26.07|25.94|26.07|25.94|26.1|25.97|26.07|25.94|17
1745348100000|2025-04-22 18:55:00|26.06|25.93|26.03|25.9|26.06|25.93|26.03|25.9|14
1745348400000|2025-04-22 19:00:00|26.04|25.91|26.07|25.94|26.08|25.95|26.04|25.91|20
1745348700000|2025-04-22 19:05:00|26.08|25.95|26.06|25.93|26.08|25.95|26.03|25.9|13
1745349000000|2025-04-22 19:10:00|26.07|25.94|26.04|25.91|26.07|25.94|26.04|25.91|10
1745349300000|2025-04-22 19:15:00|26.03|25.9|26.04|25.91|26.05|25.92|26.03|25.9|16
1745349600000|2025-04-22 19:20:00|26.03|25.9|26.04|25.91|26.04|25.91|26.02|25.89|8
1745349900000|2025-04-22 19:25:00|26.05|25.92|26.04|25.91|26.05|25.92|26.03|25.9|8
1745350200000|2025-04-22 19:30:00|26.03|25.9|26.02|25.89|26.04|25.91|26.02|25.89|22
1745350500000|2025-04-22 19:35:00|26.01|25.88|25.86|25.73|26.01|25.88|25.85|25.72|26
1745350800000|2025-04-22 19:40:00|25.85|25.72|25.93|25.8|25.94|25.81|25.83|25.7|28
1745351100000|2025-04-22 19:45:00|25.94|25.81|25.99|25.86|25.99|25.86|25.93|25.8|24
1745351400000|2025-04-22 19:50:00|25.98|25.85|26.02|25.89|26.03|25.9|25.94|25.81|23
1745351700000|2025-04-22 19:55:00|26.01|25.88|26.02|25.89|26.02|25.89|25.99|25.86|18
1745352000000|2025-04-22 20:00:00|26.03|25.9|26.1|25.97|26.11|25.98|26.02|25.89|50
1745352300000|2025-04-22 20:05:00|26.11|25.98|26.12|25.99|26.15|26.02|26.09|25.96|22
1745352600000|2025-04-22 20:10:00|26.11|25.98|26.08|25.95|26.12|25.99|26.07|25.94|30
1745352900000|2025-04-22 20:15:00|26.09|25.96|26.12|25.99|26.14|26.01|26.08|25.95|26
1745353200000|2025-04-22 20:20:00|26.13|26|26.15|26.02|26.15|26.02|26.12|25.99|25
1745353500000|2025-04-22 20:25:00|26.14|26.01|26.15|26.02|26.15|26.02|26.11|25.98|16
1745353800000|2025-04-22 20:30:00|26.16|26.03|26.13|26|26.16|26.03|26.13|26|16
1745354100000|2025-04-22 20:35:00|26.14|26.01|26.13|26|26.14|26.01|26.13|26|8
1745354400000|2025-04-22 20:40:00|26.14|26.01|26.13|26|26.15|26.02|26.11|25.98|14
1745354700000|2025-04-22 20:45:00|26.14|26.01|26.17|26.04|26.17|26.04|26.14|26.01|12
1745355000000|2025-04-22 20:50:00|26.18|26.05|26.15|26.02|26.19|26.06|26.15|26.02|12
1745355300000|2025-04-22 20:55:00|26.14|26.01|26.17|26.04|26.17|26.04|26.13|26|13
1745355600000|2025-04-22 21:00:00|26.18|26.05|26.18|26.05|26.18|26.05|26.16|26.03|17
1745355900000|2025-04-22 21:05:00|26.17|26.04|26.09|25.96|26.19|26.06|26.08|25.95|43
1745356200000|2025-04-22 21:10:00|26.08|25.95|26.01|25.88|26.08|25.95|25.91|25.78|57
1745356500000|2025-04-22 21:15:00|26|25.87|26.12|25.99|26.12|25.99|25.99|25.86|60
1745356800000|2025-04-22 21:20:00|26.13|26|26.21|26.08|26.26|26.13|26.13|26|79
1745357100000|2025-04-22 21:25:00|26.2|26.07|26.05|25.92|26.2|26.07|26.03|25.9|54
1745357400000|2025-04-22 21:30:00|26.06|25.93|26.16|26.03|26.22|26.09|26.06|25.93|45
1745357700000|2025-04-22 21:35:00|26.15|26.02|26.19|26.06|26.2|26.07|26.04|25.91|51
1745358000000|2025-04-22 21:40:00|26.18|26.05|26.21|26.08|26.21|26.08|26.13|26|30
1745358300000|2025-04-22 21:45:00|26.2|26.07|26.62|26.49|26.67|26.54|26.2|26.07|174
1745358600000|2025-04-22 21:50:00|26.63|26.5|26.68|26.55|26.68|26.55|26.47|26.34|164
1745358900000|2025-04-22 21:55:00|26.69|26.56|26.71|26.58|26.72|26.59|26.56|26.43|125
1745359200000|2025-04-22 22:00:00|26.72|26.59|26.65|26.52|26.85|26.72|26.65|26.52|243
1745359500000|2025-04-22 22:05:00|26.64|26.51|26.54|26.41|26.69|26.56|26.53|26.4|148
1745359800000|2025-04-22 22:10:00|26.56|26.43|26.51|26.38|26.56|26.43|26.42|26.29|127
1745360100000|2025-04-22 22:15:00|26.5|26.37|26.53|26.4|26.53|26.4|26.47|26.34|65
1745360400000|2025-04-22 22:20:00|26.54|26.41|26.6|26.47|26.61|26.48|26.49|26.36|102
1745360700000|2025-04-22 22:25:00|26.61|26.48|26.5|26.37|26.61|26.48|26.49|26.36|50
1745361000000|2025-04-22 22:30:00|26.49|26.36|26.43|26.3|26.53|26.4|26.42|26.29|85
1745361300000|2025-04-22 22:35:00|26.41|26.28|26.29|26.16|26.42|26.29|26.29|26.16|48
1745361600000|2025-04-22 22:40:00|26.3|26.17|26.36|26.23|26.36|26.23|26.3|26.17|43
1745361900000|2025-04-22 22:45:00|26.37|26.24|26.35|26.22|26.38|26.25|26.31|26.18|46
1745362200000|2025-04-22 22:50:00|26.34|26.21|26.45|26.32|26.45|26.32|26.33|26.2|62
1745362500000|2025-04-22 22:55:00|26.44|26.31|26.48|26.35|26.49|26.36|26.43|26.3|37
1745362800000|2025-04-22 23:00:00|26.49|26.36|26.61|26.48|26.65|26.52|26.48|26.35|81
1745363100000|2025-04-22 23:05:00|26.62|26.49|26.7|26.57|26.71|26.58|26.62|26.49|45
1745363400000|2025-04-22 23:10:00|26.69|26.56|26.69|26.56|26.71|26.58|26.64|26.51|64
1745363700000|2025-04-22 23:15:00|26.7|26.57|26.53|26.4|26.71|26.58|26.52|26.39|94
1745364000000|2025-04-22 23:20:00|26.54|26.41|26.55|26.42|26.58|26.45|26.51|26.38|74
1745364300000|2025-04-22 23:25:00|26.54|26.41|26.63|26.5|26.68|26.55|26.54|26.41|148
1745364600000|2025-04-22 23:30:00|26.62|26.49|26.68|26.55|26.72|26.59|26.62|26.49|129
1745364900000|2025-04-22 23:35:00|26.67|26.54|26.63|26.5|26.7|26.57|26.62|26.49|105
1745365200000|2025-04-22 23:40:00|26.64|26.51|26.71|26.58|26.75|26.62|26.62|26.49|47
1745365500000|2025-04-22 23:45:00|26.7|26.57|26.66|26.53|26.72|26.59|26.63|26.5|43
1745365800000|2025-04-22 23:50:00|26.67|26.54|26.59|26.46|26.67|26.54|26.58|26.45|41
1745366100000|2025-04-22 23:55:00|26.58|26.45|26.54|26.41|26.59|26.46|26.53|26.4|19
1745366400000|2025-04-23 00:00:00|26.55|26.42|26.68|26.55|26.71|26.58|26.55|26.42|73
1745366700000|2025-04-23 00:05:00|26.66|26.53|26.57|26.44|26.66|26.53|26.55|26.42|99
1745367000000|2025-04-23 00:10:00|26.58|26.45|26.58|26.45|26.58|26.45|26.54|26.41|41
1745367300000|2025-04-23 00:15:00|26.59|26.46|26.68|26.55|26.73|26.6|26.58|26.45|77
1745367600000|2025-04-23 00:20:00|26.67|26.54|26.78|26.65|26.82|26.69|26.67|26.54|60
1745367900000|2025-04-23 00:25:00|26.77|26.64|26.67|26.54|26.79|26.66|26.63|26.5|86
1745368200000|2025-04-23 00:30:00|26.66|26.53|26.58|26.45|26.67|26.54|26.54|26.41|69
1745368500000|2025-04-23 00:35:00|26.59|26.46|26.59|26.46|26.64|26.51|26.58|26.45|71
1745368800000|2025-04-23 00:40:00|26.58|26.45|26.56|26.43|26.76|26.63|26.53|26.4|117
1745369100000|2025-04-23 00:45:00|26.55|26.42|26.7|26.57|26.7|26.57|26.53|26.4|87
1745369400000|2025-04-23 00:50:00|26.71|26.58|26.62|26.49|26.71|26.58|26.57|26.44|62
1745369700000|2025-04-23 00:55:00|26.61|26.48|26.53|26.4|26.63|26.5|26.48|26.35|74
1745370000000|2025-04-23 01:00:00|26.54|26.41|26.63|26.5|26.63|26.5|26.52|26.39|71
1745370300000|2025-04-23 01:05:00|26.62|26.49|26.73|26.6|26.74|26.61|26.6|26.47|84
1745370600000|2025-04-23 01:10:00|26.72|26.59|26.73|26.6|26.81|26.68|26.71|26.58|84
1745370900000|2025-04-23 01:15:00|26.74|26.61|26.64|26.51|26.79|26.66|26.64|26.51|70
1745371200000|2025-04-23 01:20:00|26.63|26.5|26.62|26.49|26.65|26.52|26.6|26.47|50
1745371500000|2025-04-23 01:25:00|26.63|26.5|26.71|26.58|26.72|26.59|26.56|26.43|55
1745371800000|2025-04-23 01:30:00|26.7|26.57|26.62|26.49|26.7|26.57|26.62|26.49|52
1745372100000|2025-04-23 01:35:00|26.63|26.5|26.58|26.45|26.65|26.52|26.55|26.42|58
1745372400000|2025-04-23 01:40:00|26.57|26.44|26.54|26.41|26.58|26.45|26.51|26.38|34
1745372700000|2025-04-23 01:45:00|26.53|26.4|26.47|26.34|26.57|26.44|26.46|26.33|41
1745373000000|2025-04-23 01:50:00|26.46|26.33|26.4|26.27|26.47|26.34|26.39|26.26|43
1745373300000|2025-04-23 01:55:00|26.39|26.26|26.42|26.29|26.45|26.32|26.39|26.26|57
1745373600000|2025-04-23 02:00:00|26.41|26.28|26.47|26.34|26.47|26.34|26.4|26.27|52
1745373900000|2025-04-23 02:05:00|26.46|26.33|26.48|26.35|26.5|26.37|26.44|26.31|57
1745374200000|2025-04-23 02:10:00|26.47|26.34|26.48|26.35|26.49|26.36|26.47|26.34|24
1745374500000|2025-04-23 02:15:00|26.47|26.34|26.56|26.43|26.56|26.43|26.47|26.34|28
1745374800000|2025-04-23 02:20:00|26.55|26.42|26.74|26.61|26.74|26.61|26.55|26.42|129
1745375100000|2025-04-23 02:25:00|26.75|26.62|26.65|26.52|26.75|26.62|26.64|26.51|87
1745375400000|2025-04-23 02:30:00|26.66|26.53|26.68|26.55|26.71|26.58|26.56|26.43|62
1745375700000|2025-04-23 02:35:00|26.69|26.56|26.66|26.53|26.74|26.61|26.64|26.51|54
1745376000000|2025-04-23 02:40:00|26.65|26.52|26.69|26.56|26.72|26.59|26.65|26.52|44
1745376300000|2025-04-23 02:45:00|26.7|26.57|26.74|26.61|26.78|26.65|26.68|26.55|76
1745376600000|2025-04-23 02:50:00|26.73|26.6|26.71|26.58|26.77|26.64|26.71|26.58|34
1745376900000|2025-04-23 02:55:00|26.7|26.57|26.69|26.56|26.75|26.62|26.69|26.56|23
1745377200000|2025-04-23 03:00:00|26.68|26.55|26.71|26.58|26.71|26.58|26.65|26.52|38
1745377500000|2025-04-23 03:05:00|26.7|26.57|26.64|26.51|26.7|26.57|26.63|26.5|29
1745377800000|2025-04-23 03:10:00|26.63|26.5|26.67|26.54|26.68|26.55|26.63|26.5|16
1745378100000|2025-04-23 03:15:00|26.66|26.53|26.75|26.62|26.76|26.63|26.66|26.53|25
1745378400000|2025-04-23 03:20:00|26.76|26.63|26.79|26.66|26.8|26.67|26.76|26.63|25
1745378700000|2025-04-23 03:25:00|26.8|26.67|26.82|26.69|26.83|26.7|26.79|26.66|25
1745379000000|2025-04-23 03:30:00|26.81|26.68|26.82|26.69|26.85|26.72|26.78|26.65|34
1745379300000|2025-04-23 03:35:00|26.81|26.68|26.86|26.73|26.88|26.75|26.81|26.68|28
1745379600000|2025-04-23 03:40:00|26.87|26.74|26.91|26.78|26.92|26.79|26.87|26.74|33
1745379900000|2025-04-23 03:45:00|26.9|26.77|26.91|26.78|26.92|26.79|26.88|26.75|17
1745380200000|2025-04-23 03:50:00|26.9|26.77|26.91|26.78|26.92|26.79|26.9|26.77|24
1745380500000|2025-04-23 03:55:00|26.92|26.79|26.92|26.79|26.93|26.8|26.9|26.77|39
1745380800000|2025-04-23 04:00:00|26.9|26.77|26.85|26.72|26.92|26.79|26.84|26.71|47
1745381100000|2025-04-23 04:05:00|26.84|26.71|26.8|26.67|26.86|26.73|26.78|26.65|44
1745381400000|2025-04-23 04:10:00|26.81|26.68|26.77|26.64|26.82|26.69|26.77|26.64|23
1745381700000|2025-04-23 04:15:00|26.78|26.65|26.71|26.58|26.78|26.65|26.7|26.57|36
1745382000000|2025-04-23 04:20:00|26.7|26.57|26.73|26.6|26.74|26.61|26.69|26.56|28
1745382300000|2025-04-23 04:25:00|26.72|26.59|26.74|26.61|26.74|26.61|26.7|26.57|31
1745382600000|2025-04-23 04:30:00|26.73|26.6|26.7|26.57|26.74|26.61|26.67|26.54|38
1745382900000|2025-04-23 04:35:00|26.69|26.56|26.68|26.55|26.7|26.57|26.64|26.51|39
1745383200000|2025-04-23 04:40:00|26.67|26.54|26.69|26.56|26.71|26.58|26.66|26.53|28
1745383500000|2025-04-23 04:45:00|26.7|26.57|26.74|26.61|26.75|26.62|26.67|26.54|43
1745383800000|2025-04-23 04:50:00|26.75|26.62|26.85|26.72|26.89|26.76|26.74|26.61|51
1745384100000|2025-04-23 04:55:00|26.84|26.71|26.91|26.78|26.92|26.79|26.82|26.69|46
1745384400000|2025-04-23 05:00:00|26.9|26.77|26.83|26.7|26.92|26.79|26.79|26.66|80
1745384700000|2025-04-23 05:05:00|26.84|26.71|26.83|26.7|26.89|26.76|26.82|26.69|46
1745385000000|2025-04-23 05:10:00|26.84|26.71|26.84|26.71|26.86|26.73|26.8|26.67|53
1745385300000|2025-04-23 05:15:00|26.85|26.72|26.78|26.65|26.85|26.72|26.77|26.64|56
1745385600000|2025-04-23 05:20:00|26.79|26.66|26.79|26.66|26.84|26.71|26.78|26.65|33
1745385900000|2025-04-23 05:25:00|26.78|26.65|26.81|26.68|26.82|26.69|26.78|26.65|16
1745386200000|2025-04-23 05:30:00|26.8|26.67|26.85|26.72|26.85|26.72|26.78|26.65|46
1745386500000|2025-04-23 05:35:00|26.84|26.71|26.85|26.72|26.87|26.74|26.83|26.7|47
1745386800000|2025-04-23 05:40:00|26.86|26.73|26.87|26.74|26.91|26.78|26.85|26.72|39
1745387100000|2025-04-23 05:45:00|26.88|26.75|26.84|26.71|26.88|26.75|26.82|26.69|57
1745387400000|2025-04-23 05:50:00|26.83|26.7|26.83|26.7|26.85|26.72|26.81|26.68|45
1745387700000|2025-04-23 05:55:00|26.82|26.69|26.79|26.66|26.82|26.69|26.79|26.66|16
1745388000000|2025-04-23 06:00:00|26.78|26.65|26.78|26.65|26.8|26.67|26.75|26.62|34
1745388300000|2025-04-23 06:05:00|26.8|26.67|26.81|26.68|26.83|26.7|26.77|26.64|42
1745388600000|2025-04-23 06:10:00|26.8|26.67|26.82|26.69|26.84|26.71|26.77|26.64|38
1745388900000|2025-04-23 06:15:00|26.81|26.68|26.6|26.47|26.84|26.71|26.6|26.47|54
1745389200000|2025-04-23 06:20:00|26.59|26.46|26.73|26.6|26.75|26.62|26.58|26.45|91
1745389500000|2025-04-23 06:25:00|26.74|26.61|26.75|26.62|26.8|26.67|26.74|26.61|45
1745389800000|2025-04-23 06:30:00|26.76|26.63|26.8|26.67|26.81|26.68|26.75|26.62|39
1745390100000|2025-04-23 06:35:00|26.79|26.66|26.77|26.64|26.81|26.68|26.76|26.63|35
1745390400000|2025-04-23 06:40:00|26.78|26.65|26.82|26.69|26.82|26.69|26.78|26.65|21
1745390700000|2025-04-23 06:45:00|26.83|26.7|26.89|26.76|26.9|26.77|26.82|26.69|35
1745391000000|2025-04-23 06:50:00|26.88|26.75|26.89|26.76|26.91|26.78|26.84|26.71|68
1745391300000|2025-04-23 06:55:00|26.9|26.77|26.86|26.73|26.92|26.79|26.85|26.72|33
1745391600000|2025-04-23 07:00:00|26.87|26.74|26.97|26.84|27.05|26.92|26.87|26.74|96
1745391900000|2025-04-23 07:05:00|26.96|26.83|26.78|26.65|26.97|26.84|26.77|26.64|95
1745392200000|2025-04-23 07:10:00|26.79|26.66|26.79|26.66|26.82|26.69|26.75|26.62|60
1745392500000|2025-04-23 07:15:00|26.8|26.67|26.75|26.62|26.81|26.68|26.72|26.59|59
1745392800000|2025-04-23 07:20:00|26.76|26.63|26.78|26.65|26.83|26.7|26.76|26.63|42
1745393100000|2025-04-23 07:25:00|26.77|26.64|26.86|26.73|26.86|26.73|26.77|26.64|40
1745393400000|2025-04-23 07:30:00|26.84|26.71|26.96|26.83|26.97|26.84|26.83|26.7|52
1745393700000|2025-04-23 07:35:00|26.95|26.82|26.92|26.79|26.96|26.83|26.9|26.77|81
1745394000000|2025-04-23 07:40:00|26.91|26.78|26.82|26.69|26.92|26.79|26.82|26.69|62
1745394300000|2025-04-23 07:45:00|26.83|26.7|26.92|26.79|26.94|26.81|26.83|26.7|54
1745394600000|2025-04-23 07:50:00|26.91|26.78|26.94|26.81|26.96|26.83|26.9|26.77|50
1745394900000|2025-04-23 07:55:00|26.93|26.8|26.99|26.86|27.01|26.88|26.89|26.76|80
1745395200000|2025-04-23 08:00:00|26.98|26.85|26.92|26.79|26.98|26.85|26.88|26.75|54
1745395500000|2025-04-23 08:05:00|26.93|26.8|26.99|26.86|26.99|26.86|26.9|26.77|59
1745395800000|2025-04-23 08:10:00|27|26.87|27.04|26.91|27.04|26.91|26.98|26.85|71
1745396100000|2025-04-23 08:15:00|27.03|26.9|27.04|26.91|27.04|26.91|27.01|26.88|80
1745396400000|2025-04-23 08:20:00|27.05|26.92|27.24|27.11|27.26|27.13|27.04|26.91|73
1745396700000|2025-04-23 08:25:00|27.26|27.13|27.17|27.04|27.26|27.13|27.1|26.97|115
1745397000000|2025-04-23 08:30:00|27.18|27.05|27.13|27|27.18|27.05|27.12|26.99|80
1745397300000|2025-04-23 08:35:00|27.12|26.99|27.14|27.01|27.26|27.13|27.08|26.95|146
1745397600000|2025-04-23 08:40:00|27.13|27|27.27|27.14|27.3|27.17|27.13|27|102
1745397900000|2025-04-23 08:45:00|27.28|27.15|27.29|27.16|27.33|27.2|27.24|27.11|70
1745398200000|2025-04-23 08:50:00|27.28|27.15|27.25|27.12|27.29|27.16|27.24|27.11|53
1745398500000|2025-04-23 08:55:00|27.24|27.11|27.26|27.13|27.28|27.15|27.23|27.1|49
1745398800000|2025-04-23 09:00:00|27.27|27.14|27.38|27.25|27.38|27.25|27.25|27.12|62
1745399100000|2025-04-23 09:05:00|27.37|27.24|27.38|27.25|27.39|27.26|27.33|27.2|62
1745399400000|2025-04-23 09:10:00|27.39|27.26|27.39|27.26|27.43|27.3|27.36|27.23|91
1745399700000|2025-04-23 09:15:00|27.38|27.25|27.36|27.23|27.41|27.28|27.34|27.21|84
1745400000000|2025-04-23 09:20:00|27.35|27.22|27.36|27.23|27.37|27.24|27.34|27.21|24
1745400300000|2025-04-23 09:25:00|27.35|27.22|27.34|27.21|27.36|27.23|27.34|27.21|37
1745400600000|2025-04-23 09:30:00|27.33|27.2|27.38|27.25|27.39|27.26|27.3|27.17|50
1745400900000|2025-04-23 09:35:00|27.37|27.24|27.37|27.24|27.43|27.3|27.35|27.22|58
1745401200000|2025-04-23 09:40:00|27.35|27.22|27.36|27.23|27.45|27.32|27.35|27.22|72
1745401500000|2025-04-23 09:45:00|27.35|27.22|27.4|27.27|27.43|27.3|27.33|27.2|66
1745401800000|2025-04-23 09:50:00|27.41|27.28|27.44|27.31|27.45|27.32|27.39|27.26|84
1745402100000|2025-04-23 09:55:00|27.45|27.32|27.33|27.2|27.45|27.32|27.33|27.2|112
1745402400000|2025-04-23 10:00:00|27.34|27.21|27.35|27.22|27.43|27.3|27.33|27.2|145
1745402700000|2025-04-23 10:05:00|27.36|27.23|27.22|27.09|27.38|27.25|27.17|27.04|168
1745403000000|2025-04-23 10:10:00|27.23|27.1|27.2|27.07|27.3|27.17|27.18|27.05|128
1745403300000|2025-04-23 10:15:00|27.19|27.06|27.26|27.13|27.29|27.16|27.13|27|78
1745403600000|2025-04-23 10:20:00|27.27|27.14|27.26|27.13|27.3|27.17|27.23|27.1|69
1745403900000|2025-04-23 10:25:00|27.27|27.14|27.27|27.14|27.29|27.16|27.25|27.12|52
1745404200000|2025-04-23 10:30:00|27.28|27.15|27.29|27.16|27.3|27.17|27.22|27.09|59
1745404500000|2025-04-23 10:35:00|27.28|27.15|27.28|27.15|27.3|27.17|27.24|27.11|57
1745404800000|2025-04-23 10:40:00|27.27|27.14|27.29|27.16|27.3|27.17|27.27|27.14|21
1745405100000|2025-04-23 10:45:00|27.3|27.17|27.3|27.17|27.34|27.21|27.26|27.13|63
1745405400000|2025-04-23 10:50:00|27.31|27.18|27.33|27.2|27.34|27.21|27.3|27.17|29
1745405700000|2025-04-23 10:55:00|27.32|27.19|27.33|27.2|27.35|27.22|27.28|27.15|56
1745406000000|2025-04-23 11:00:00|27.32|27.19|27.28|27.15|27.34|27.21|27.27|27.14|46
1745406300000|2025-04-23 11:05:00|27.27|27.14|27.26|27.13|27.29|27.16|27.24|27.11|54
1745406600000|2025-04-23 11:10:00|27.27|27.14|27.22|27.09|27.27|27.14|27.19|27.06|31
1745406900000|2025-04-23 11:15:00|27.21|27.08|27.23|27.1|27.27|27.14|27.17|27.04|31
1745407200000|2025-04-23 11:20:00|27.24|27.11|27.29|27.16|27.29|27.16|27.23|27.1|42
1745407500000|2025-04-23 11:25:00|27.28|27.15|27.25|27.12|27.29|27.16|27.24|27.11|48
1745407800000|2025-04-23 11:30:00|27.26|27.13|27.23|27.1|27.32|27.19|27.23|27.1|70
1745408100000|2025-04-23 11:35:00|27.24|27.11|27.16|27.03|27.25|27.12|27.14|27.01|63
1745408400000|2025-04-23 11:40:00|27.17|27.04|27.1|26.97|27.19|27.06|27.09|26.96|45
1745408700000|2025-04-23 11:45:00|27.11|26.98|27.12|26.99|27.16|27.03|27.1|26.97|52
1745409000000|2025-04-23 11:50:00|27.11|26.98|27.1|26.97|27.13|27|27.08|26.95|36
1745409300000|2025-04-23 11:55:00|27.09|26.96|27.12|26.99|27.12|26.99|27.09|26.96|34
1745409600000|2025-04-23 12:00:00|27.13|27|27.19|27.06|27.2|27.07|27.13|27|47
1745409900000|2025-04-23 12:05:00|27.2|27.07|27.2|27.07|27.21|27.08|27.16|27.03|37
1745410200000|2025-04-23 12:10:00|27.21|27.08|27.27|27.14|27.32|27.19|27.2|27.07|55
1745410500000|2025-04-23 12:15:00|27.28|27.15|27.34|27.21|27.34|27.21|27.25|27.12|35
1745410800000|2025-04-23 12:20:00|27.33|27.2|27.33|27.2|27.33|27.2|27.3|27.17|33
1745411100000|2025-04-23 12:25:00|27.34|27.21|27.37|27.24|27.45|27.32|27.33|27.2|72
1745411400000|2025-04-23 12:30:00|27.36|27.23|27.43|27.3|27.46|27.33|27.36|27.23|66
1745411700000|2025-04-23 12:35:00|27.42|27.29|27.33|27.2|27.42|27.29|27.33|27.2|61
1745412000000|2025-04-23 12:40:00|27.34|27.21|27.3|27.17|27.35|27.22|27.29|27.16|31
1745412300000|2025-04-23 12:45:00|27.31|27.18|27.36|27.23|27.4|27.27|27.31|27.18|41
1745412600000|2025-04-23 12:50:00|27.37|27.24|27.39|27.26|27.42|27.29|27.35|27.22|59
1745412900000|2025-04-23 12:55:00|27.38|27.25|27.42|27.29|27.43|27.3|27.36|27.23|49
1745413200000|2025-04-23 13:00:00|27.43|27.3|27.37|27.24|27.44|27.31|27.36|27.23|53
1745413500000|2025-04-23 13:05:00|27.38|27.25|27.38|27.25|27.41|27.28|27.36|27.23|65
1745413800000|2025-04-23 13:10:00|27.37|27.24|27.41|27.28|27.41|27.28|27.36|27.23|47
1745414100000|2025-04-23 13:15:00|27.42|27.29|27.49|27.36|27.5|27.37|27.41|27.28|48
1745414400000|2025-04-23 13:20:00|27.48|27.35|27.46|27.33|27.48|27.35|27.44|27.31|35
1745414700000|2025-04-23 13:25:00|27.45|27.32|27.45|27.32|27.46|27.33|27.42|27.29|29
1745415000000|2025-04-23 13:30:00|27.46|27.33|27.48|27.35|27.53|27.4|27.43|27.3|50
1745415300000|2025-04-23 13:35:00|27.47|27.34|27.27|27.14|27.57|27.44|27.14|27.01|279
1745415600000|2025-04-23 13:40:00|27.26|27.13|27.19|27.06|27.36|27.23|27.18|27.05|358
1745415900000|2025-04-23 13:45:00|27.18|27.05|27.41|27.28|27.43|27.3|27.18|27.05|251
1745416200000|2025-04-23 13:50:00|27.42|27.29|27.21|27.08|27.42|27.29|27.19|27.06|209
1745416500000|2025-04-23 13:55:00|27.2|27.07|27|26.87|27.2|27.07|26.97|26.84|140
1745416800000|2025-04-23 14:00:00|27.01|26.88|27.02|26.89|27.07|26.94|26.98|26.85|258
1745417100000|2025-04-23 14:05:00|27.03|26.9|27.02|26.89|27.04|26.91|26.97|26.84|209
1745417400000|2025-04-23 14:10:00|27.01|26.88|26.93|26.8|27.02|26.89|26.93|26.8|192
1745417700000|2025-04-23 14:15:00|26.92|26.79|26.72|26.59|26.95|26.82|26.71|26.58|169
1745418000000|2025-04-23 14:20:00|26.73|26.6|26.89|26.76|26.9|26.77|26.7|26.57|192
1745418300000|2025-04-23 14:25:00|26.9|26.77|26.89|26.76|26.97|26.84|26.88|26.75|132
1745418600000|2025-04-23 14:30:00|26.88|26.75|26.84|26.71|26.89|26.76|26.78|26.65|150
1745418900000|2025-04-23 14:35:00|26.83|26.7|26.84|26.71|26.89|26.76|26.78|26.65|116
1745419200000|2025-04-23 14:40:00|26.85|26.72|26.97|26.84|26.98|26.85|26.81|26.68|97
1745419500000|2025-04-23 14:45:00|26.96|26.83|26.91|26.78|26.97|26.84|26.87|26.74|137
1745419800000|2025-04-23 14:50:00|26.9|26.77|26.81|26.68|26.9|26.77|26.77|26.64|113
1745420100000|2025-04-23 14:55:00|26.8|26.67|26.77|26.64|26.83|26.7|26.76|26.63|86
1745420400000|2025-04-23 15:00:00|26.78|26.65|26.73|26.6|26.8|26.67|26.66|26.53|177
1745420700000|2025-04-23 15:05:00|26.72|26.59|26.73|26.6|26.81|26.68|26.7|26.57|106
1745421000000|2025-04-23 15:10:00|26.72|26.59|26.67|26.54|26.77|26.64|26.66|26.53|94
1745421300000|2025-04-23 15:15:00|26.66|26.53|26.47|26.34|26.7|26.57|26.44|26.31|156
1745421600000|2025-04-23 15:20:00|26.46|26.33|26.48|26.35|26.57|26.44|26.42|26.29|179
1745421900000|2025-04-23 15:25:00|26.49|26.36|26.47|26.34|26.49|26.36|26.42|26.29|85
1745422200000|2025-04-23 15:30:00|26.48|26.35|26.61|26.48|26.61|26.48|26.43|26.3|122
1745422500000|2025-04-23 15:35:00|26.62|26.49|26.72|26.59|26.72|26.59|26.59|26.46|56
1745422800000|2025-04-23 15:40:00|26.71|26.58|26.63|26.5|26.72|26.59|26.59|26.46|54
1745423100000|2025-04-23 15:45:00|26.64|26.51|26.64|26.51|26.69|26.56|26.61|26.48|64
1745423400000|2025-04-23 15:50:00|26.65|26.52|26.65|26.52|26.69|26.56|26.61|26.48|53
1745423700000|2025-04-23 15:55:00|26.64|26.51|26.64|26.51|26.71|26.58|26.63|26.5|66
1745424000000|2025-04-23 16:00:00|26.65|26.52|26.7|26.57|26.7|26.57|26.6|26.47|87
1745424300000|2025-04-23 16:05:00|26.69|26.56|26.68|26.55|26.72|26.59|26.65|26.52|90
1745424600000|2025-04-23 16:10:00|26.67|26.54|26.74|26.61|26.75|26.62|26.66|26.53|66
1745424900000|2025-04-23 16:15:00|26.75|26.62|26.63|26.5|26.75|26.62|26.61|26.48|63
1745425200000|2025-04-23 16:20:00|26.62|26.49|26.57|26.44|26.65|26.52|26.56|26.43|84
1745425500000|2025-04-23 16:25:00|26.58|26.45|26.7|26.57|26.71|26.58|26.57|26.44|63
1745425800000|2025-04-23 16:30:00|26.71|26.58|26.68|26.55|26.75|26.62|26.66|26.53|93
1745426100000|2025-04-23 16:35:00|26.69|26.56|26.86|26.73|26.87|26.74|26.67|26.54|97
1745426400000|2025-04-23 16:40:00|26.85|26.72|26.84|26.71|26.87|26.74|26.81|26.68|82
1745426700000|2025-04-23 16:45:00|26.83|26.7|26.8|26.67|26.88|26.75|26.8|26.67|124
1745427000000|2025-04-23 16:50:00|26.79|26.66|26.88|26.75|26.88|26.75|26.79|26.66|106
1745427300000|2025-04-23 16:55:00|26.87|26.74|26.92|26.79|26.93|26.8|26.86|26.73|52
1745427600000|2025-04-23 17:00:00|26.91|26.78|26.99|26.86|27|26.87|26.88|26.75|103
1745427900000|2025-04-23 17:05:00|26.98|26.85|26.98|26.85|27.01|26.88|26.98|26.85|29
1745428200000|2025-04-23 17:10:00|26.99|26.86|26.98|26.85|26.99|26.86|26.96|26.83|36
1745428500000|2025-04-23 17:15:00|26.99|26.86|26.99|26.86|26.99|26.86|26.93|26.8|49
1745428800000|2025-04-23 17:20:00|26.98|26.85|26.92|26.79|26.99|26.86|26.91|26.78|47
1745429100000|2025-04-23 17:25:00|26.93|26.8|26.93|26.8|26.96|26.83|26.91|26.78|49
1745429400000|2025-04-23 17:30:00|26.94|26.81|26.93|26.8|26.98|26.85|26.93|26.8|58
1745429700000|2025-04-23 17:35:00|26.94|26.81|26.93|26.8|26.97|26.84|26.92|26.79|32
1745430000000|2025-04-23 17:40:00|26.92|26.79|26.96|26.83|26.96|26.83|26.88|26.75|35
1745430300000|2025-04-23 17:45:00|26.95|26.82|26.92|26.79|26.96|26.83|26.89|26.76|32
1745430600000|2025-04-23 17:50:00|26.91|26.78|26.99|26.86|27|26.87|26.91|26.78|19
1745430900000|2025-04-23 17:55:00|27|26.87|26.97|26.84|27|26.87|26.97|26.84|8
1745431200000|2025-04-23 18:00:00|26.96|26.83|27.01|26.88|27.02|26.89|26.96|26.83|80
1745431500000|2025-04-23 18:05:00|27|26.87|27.04|26.91|27.05|26.92|27|26.87|55
1745431800000|2025-04-23 18:10:00|27.05|26.92|27.02|26.89|27.06|26.93|27.02|26.89|80
1745432100000|2025-04-23 18:15:00|27.03|26.9|27.12|26.99|27.13|27|27.03|26.9|36
1745432400000|2025-04-23 18:20:00|27.11|26.98|27.13|27|27.14|27.01|27.11|26.98|29
1745432700000|2025-04-23 18:25:00|27.12|26.99|27.08|26.95|27.12|26.99|27.08|26.95|29
1745433000000|2025-04-23 18:30:00|27.07|26.94|27.1|26.97|27.13|27|27.06|26.93|28
1745433300000|2025-04-23 18:35:00|27.11|26.98|27.04|26.91|27.11|26.98|27.04|26.91|52
1745433600000|2025-04-23 18:40:00|27.03|26.9|26.94|26.81|27.04|26.91|26.94|26.81|68
1745433900000|2025-04-23 18:45:00|26.95|26.82|27.02|26.89|27.02|26.89|26.94|26.81|20
1745434200000|2025-04-23 18:50:00|27.01|26.88|26.95|26.82|27.01|26.88|26.95|26.82|33
1745434500000|2025-04-23 18:55:00|26.96|26.83|26.94|26.81|26.97|26.84|26.94|26.81|27
1745434800000|2025-04-23 19:00:00|26.93|26.8|26.83|26.7|26.95|26.82|26.82|26.69|27
1745435100000|2025-04-23 19:05:00|26.84|26.71|26.83|26.7|26.87|26.74|26.82|26.69|50
1745435400000|2025-04-23 19:10:00|26.82|26.69|26.75|26.62|26.83|26.7|26.75|26.62|58
1745435700000|2025-04-23 19:15:00|26.74|26.61|26.71|26.58|26.79|26.66|26.71|26.58|40
1745436000000|2025-04-23 19:20:00|26.72|26.59|26.71|26.58|26.77|26.64|26.69|26.56|56
1745436300000|2025-04-23 19:25:00|26.72|26.59|26.66|26.53|26.72|26.59|26.65|26.52|31
1745436600000|2025-04-23 19:30:00|26.65|26.52|26.75|26.62|26.75|26.62|26.65|26.52|35
1745436900000|2025-04-23 19:35:00|26.74|26.61|26.76|26.63|26.77|26.64|26.71|26.58|35
1745437200000|2025-04-23 19:40:00|26.77|26.64|26.81|26.68|26.82|26.69|26.77|26.64|21
1745437500000|2025-04-23 19:45:00|26.8|26.67|26.79|26.66|26.81|26.68|26.75|26.62|38
1745437800000|2025-04-23 19:50:00|26.8|26.67|26.79|26.66|26.8|26.67|26.7|26.57|56
1745438100000|2025-04-23 19:55:00|26.78|26.65|26.77|26.64|26.82|26.69|26.77|26.64|24
1745438400000|2025-04-23 20:00:00|26.76|26.63|26.77|26.64|26.81|26.68|26.76|26.63|34
1745438700000|2025-04-23 20:05:00|26.76|26.63|26.77|26.64|26.8|26.67|26.75|26.62|36
1745439000000|2025-04-23 20:10:00|26.78|26.65|26.79|26.66|26.8|26.67|26.77|26.64|28
1745439300000|2025-04-23 20:15:00|26.8|26.67|26.89|26.76|26.89|26.76|26.8|26.67|34
1745439600000|2025-04-23 20:20:00|26.9|26.77|26.86|26.73|26.91|26.78|26.85|26.72|17
1745439900000|2025-04-23 20:25:00|26.85|26.72|26.85|26.72|26.89|26.76|26.84|26.71|18
1745440200000|2025-04-23 20:30:00|26.86|26.73|26.91|26.78|26.92|26.79|26.86|26.73|22
1745440500000|2025-04-23 20:35:00|26.92|26.79|26.92|26.79|26.95|26.82|26.91|26.78|39
1745440800000|2025-04-23 20:40:00|26.91|26.78|26.92|26.79|26.94|26.81|26.9|26.77|22
1745441100000|2025-04-23 20:45:00|26.93|26.8|26.89|26.76|26.95|26.82|26.87|26.74|37
1745441400000|2025-04-23 20:50:00|26.88|26.75|26.93|26.8|26.93|26.8|26.88|26.75|28
1745441700000|2025-04-23 20:55:00|26.94|26.81|26.87|26.74|26.94|26.81|26.87|26.74|30
1745442000000|2025-04-23 21:00:00|26.86|26.73|26.83|26.7|26.89|26.76|26.83|26.7|32
1745442300000|2025-04-23 21:05:00|26.82|26.69|26.85|26.72|26.87|26.74|26.82|26.69|26
1745442600000|2025-04-23 21:10:00|26.84|26.71|26.81|26.68|26.86|26.73|26.81|26.68|40
1745442900000|2025-04-23 21:15:00|26.8|26.67|26.81|26.68|26.81|26.68|26.8|26.67|20
1745443200000|2025-04-23 21:20:00|26.8|26.67|26.77|26.64|26.81|26.68|26.77|26.64|18
1745443500000|2025-04-23 21:25:00|26.76|26.63|26.74|26.61|26.76|26.63|26.73|26.6|15
1745443800000|2025-04-23 21:30:00|26.75|26.62|26.69|26.56|26.78|26.65|26.69|26.56|32
1745444100000|2025-04-23 21:35:00|26.7|26.57|26.75|26.62|26.75|26.62|26.7|26.57|14
1745444400000|2025-04-23 21:40:00|26.74|26.61|26.66|26.53|26.74|26.61|26.66|26.53|37
1745444700000|2025-04-23 21:45:00|26.67|26.54|26.67|26.54|26.67|26.54|26.66|26.53|11
1745445000000|2025-04-23 21:50:00|26.66|26.53|26.73|26.6|26.73|26.6|26.66|26.53|8
1745445300000|2025-04-23 21:55:00|26.74|26.61|26.69|26.56|26.74|26.61|26.66|26.53|24
1745445600000|2025-04-23 22:00:00|26.7|26.57|26.66|26.53|26.71|26.58|26.65|26.52|53
1745445900000|2025-04-23 22:05:00|26.65|26.52|26.66|26.53|26.7|26.57|26.65|26.52|34
1745446200000|2025-04-23 22:10:00|26.67|26.54|26.65|26.52|26.67|26.54|26.65|26.52|13
1745446500000|2025-04-23 22:15:00|26.66|26.53|26.71|26.58|26.71|26.58|26.65|26.52|30
1745446800000|2025-04-23 22:20:00|26.72|26.59|26.72|26.59|26.73|26.6|26.69|26.56|15
1745447100000|2025-04-23 22:25:00|26.73|26.6|26.72|26.59|26.75|26.62|26.72|26.59|18
1745447400000|2025-04-23 22:30:00|26.73|26.6|26.73|26.6|26.73|26.6|26.71|26.58|11
1745447700000|2025-04-23 22:35:00|26.74|26.61|26.74|26.61|26.75|26.62|26.73|26.6|11
1745448000000|2025-04-23 22:40:00|26.73|26.6|26.8|26.67|26.81|26.68|26.73|26.6|14
1745448300000|2025-04-23 22:45:00|26.79|26.66|26.78|26.65|26.81|26.68|26.77|26.64|14
1745448600000|2025-04-23 22:50:00|26.79|26.66|26.77|26.64|26.79|26.66|26.77|26.64|7
1745448900000|2025-04-23 22:55:00|26.78|26.65|26.81|26.68|26.81|26.68|26.77|26.64|8
1745449200000|2025-04-23 23:00:00|26.82|26.69|26.79|26.66|26.83|26.7|26.76|26.63|24
1745449500000|2025-04-23 23:05:00|26.8|26.67|26.83|26.7|26.84|26.71|26.78|26.65|20
1745449800000|2025-04-23 23:10:00|26.82|26.69|26.85|26.72|26.85|26.72|26.81|26.68|20
1745450100000|2025-04-23 23:15:00|26.86|26.73|26.8|26.67|26.87|26.74|26.78|26.65|25
1745450400000|2025-04-23 23:20:00|26.81|26.68|26.8|26.67|26.83|26.7|26.8|26.67|12
1745450700000|2025-04-23 23:25:00|26.81|26.68|26.77|26.64|26.81|26.68|26.77|26.64|15
1745451000000|2025-04-23 23:30:00|26.76|26.63|26.75|26.62|26.77|26.64|26.75|26.62|10
1745451300000|2025-04-23 23:35:00|26.76|26.63|26.73|26.6|26.76|26.63|26.73|26.6|10
1745451600000|2025-04-23 23:40:00|26.72|26.59|26.67|26.54|26.72|26.59|26.66|26.53|20
1745451900000|2025-04-23 23:45:00|26.66|26.53|26.66|26.53|26.67|26.54|26.66|26.53|7
1745452200000|2025-04-23 23:50:00|26.67|26.54|26.69|26.56|26.69|26.56|26.66|26.53|15
1745452500000|2025-04-23 23:55:00|26.68|26.55|26.69|26.56|26.71|26.58|26.68|26.55|22
1745452800000|2025-04-24 00:00:00|26.68|26.55|26.69|26.56|26.8|26.67|26.68|26.55|76
1745453100000|2025-04-24 00:05:00|26.68|26.55|26.71|26.58|26.74|26.61|26.66|26.53|78
1745453400000|2025-04-24 00:10:00|26.72|26.59|26.67|26.54|26.73|26.6|26.66|26.53|63
1745453700000|2025-04-24 00:15:00|26.66|26.53|26.69|26.56|26.71|26.58|26.65|26.52|58
1745454000000|2025-04-24 00:20:00|26.7|26.57|26.65|26.52|26.75|26.62|26.64|26.51|44
1745454300000|2025-04-24 00:25:00|26.64|26.51|26.64|26.51|26.65|26.52|26.61|26.48|27
1745454600000|2025-04-24 00:30:00|26.63|26.5|26.65|26.52|26.66|26.53|26.61|26.48|79
1745454900000|2025-04-24 00:35:00|26.66|26.53|26.69|26.56|26.71|26.58|26.65|26.52|50
1745455200000|2025-04-24 00:40:00|26.68|26.55|26.79|26.66|26.79|26.66|26.68|26.55|47
1745455500000|2025-04-24 00:45:00|26.78|26.65|26.71|26.58|26.81|26.68|26.69|26.56|77
1745455800000|2025-04-24 00:50:00|26.7|26.57|26.69|26.56|26.73|26.6|26.68|26.55|62
1745456100000|2025-04-24 00:55:00|26.7|26.57|26.68|26.55|26.71|26.58|26.66|26.53|43
1745456400000|2025-04-24 01:00:00|26.67|26.54|26.7|26.57|26.7|26.57|26.64|26.51|58
1745456700000|2025-04-24 01:05:00|26.69|26.56|26.67|26.54|26.72|26.59|26.67|26.54|57
1745457000000|2025-04-24 01:10:00|26.66|26.53|26.59|26.46|26.67|26.54|26.59|26.46|73
1745457300000|2025-04-24 01:15:00|26.6|26.47|26.47|26.34|26.6|26.47|26.45|26.32|72
1745457600000|2025-04-24 01:20:00|26.48|26.35|26.41|26.28|26.48|26.35|26.39|26.26|86
1745457900000|2025-04-24 01:25:00|26.4|26.27|26.44|26.31|26.44|26.31|26.36|26.23|48
1745458200000|2025-04-24 01:30:00|26.45|26.32|26.53|26.4|26.53|26.4|26.44|26.31|29
1745458500000|2025-04-24 01:35:00|26.52|26.39|26.6|26.47|26.63|26.5|26.52|26.39|49
1745458800000|2025-04-24 01:40:00|26.59|26.46|26.6|26.47|26.63|26.5|26.59|26.46|54
1745459100000|2025-04-24 01:45:00|26.61|26.48|26.6|26.47|26.61|26.48|26.51|26.38|57
1745459400000|2025-04-24 01:50:00|26.61|26.48|26.58|26.45|26.61|26.48|26.55|26.42|56
1745459700000|2025-04-24 01:55:00|26.59|26.46|26.56|26.43|26.63|26.5|26.56|26.43|36
1745460000000|2025-04-24 02:00:00|26.57|26.44|26.56|26.43|26.6|26.47|26.51|26.38|88
1745460300000|2025-04-24 02:05:00|26.57|26.44|26.58|26.45|26.61|26.48|26.52|26.39|83
1745460600000|2025-04-24 02:10:00|26.57|26.44|26.64|26.51|26.68|26.55|26.57|26.44|56
1745460900000|2025-04-24 02:15:00|26.65|26.52|26.61|26.48|26.68|26.55|26.58|26.45|67
1745461200000|2025-04-24 02:20:00|26.6|26.47|26.61|26.48|26.65|26.52|26.6|26.47|46
1745461500000|2025-04-24 02:25:00|26.62|26.49|26.66|26.53|26.67|26.54|26.61|26.48|33
1745461800000|2025-04-24 02:30:00|26.65|26.52|26.57|26.44|26.67|26.54|26.57|26.44|60
1745462100000|2025-04-24 02:35:00|26.58|26.45|26.53|26.4|26.58|26.45|26.52|26.39|58
1745462400000|2025-04-24 02:40:00|26.52|26.39|26.44|26.31|26.53|26.4|26.43|26.3|64
1745462700000|2025-04-24 02:45:00|26.43|26.3|26.31|26.18|26.47|26.34|26.3|26.17|77
1745463000000|2025-04-24 02:50:00|26.32|26.19|26.36|26.23|26.38|26.25|26.31|26.18|63
1745463300000|2025-04-24 02:55:00|26.37|26.24|26.33|26.2|26.37|26.24|26.31|26.18|47
1745463600000|2025-04-24 03:00:00|26.34|26.21|26.33|26.2|26.35|26.22|26.28|26.15|64
1745463900000|2025-04-24 03:05:00|26.34|26.21|26.42|26.29|26.42|26.29|26.33|26.2|69
1745464200000|2025-04-24 03:10:00|26.41|26.28|26.34|26.21|26.42|26.29|26.33|26.2|24
1745464500000|2025-04-24 03:15:00|26.35|26.22|26.37|26.24|26.39|26.26|26.33|26.2|51
1745464800000|2025-04-24 03:20:00|26.36|26.23|26.38|26.25|26.41|26.28|26.35|26.22|51
1745465100000|2025-04-24 03:25:00|26.39|26.26|26.42|26.29|26.43|26.3|26.38|26.25|22
1745465400000|2025-04-24 03:30:00|26.41|26.28|26.29|26.16|26.42|26.29|26.29|26.16|39
1745465700000|2025-04-24 03:35:00|26.28|26.15|26.28|26.15|26.29|26.16|26.26|26.13|61
1745466000000|2025-04-24 03:40:00|26.27|26.14|26.27|26.14|26.3|26.17|26.26|26.13|91
1745466300000|2025-04-24 03:45:00|26.28|26.15|26.28|26.15|26.31|26.18|26.26|26.13|70
1745466600000|2025-04-24 03:50:00|26.27|26.14|26.13|26|26.29|26.16|26.12|25.99|77
1745466900000|2025-04-24 03:55:00|26.14|26.01|26.09|25.96|26.16|26.03|26.07|25.94|52
1745467200000|2025-04-24 04:00:00|26.08|25.95|26.18|26.05|26.18|26.05|26.08|25.95|85
1745467500000|2025-04-24 04:05:00|26.19|26.06|26.06|25.93|26.19|26.06|26.06|25.93|89
1745467800000|2025-04-24 04:10:00|26.07|25.94|26.2|26.07|26.2|26.07|26.04|25.91|80
1745468100000|2025-04-24 04:15:00|26.19|26.06|26.23|26.1|26.23|26.1|26.17|26.04|109
1745468400000|2025-04-24 04:20:00|26.24|26.11|26.29|26.16|26.3|26.17|26.21|26.08|79
1745468700000|2025-04-24 04:25:00|26.28|26.15|26.27|26.14|26.3|26.17|26.27|26.14|80
1745469000000|2025-04-24 04:30:00|26.28|26.15|26.28|26.15|26.3|26.17|26.26|26.13|57
1745469300000|2025-04-24 04:35:00|26.27|26.14|26.22|26.09|26.29|26.16|26.22|26.09|52
1745469600000|2025-04-24 04:40:00|26.21|26.08|26.26|26.13|26.27|26.14|26.21|26.08|50
1745469900000|2025-04-24 04:45:00|26.25|26.12|26.27|26.14|26.29|26.16|26.22|26.09|37
1745470200000|2025-04-24 04:50:00|26.28|26.15|26.29|26.16|26.3|26.17|26.26|26.13|64
1745470500000|2025-04-24 04:55:00|26.28|26.15|26.34|26.21|26.35|26.22|26.28|26.15|57
1745470800000|2025-04-24 05:00:00|26.35|26.22|26.39|26.26|26.4|26.27|26.34|26.21|57
1745471100000|2025-04-24 05:05:00|26.38|26.25|26.43|26.3|26.47|26.34|26.38|26.25|58
1745471400000|2025-04-24 05:10:00|26.42|26.29|26.42|26.29|26.43|26.3|26.37|26.24|61
1745471700000|2025-04-24 05:15:00|26.43|26.3|26.37|26.24|26.43|26.3|26.37|26.24|51
1745472000000|2025-04-24 05:20:00|26.36|26.23|26.34|26.21|26.37|26.24|26.34|26.21|49
1745472300000|2025-04-24 05:25:00|26.35|26.22|26.35|26.22|26.36|26.23|26.33|26.2|57
1745472600000|2025-04-24 05:30:00|26.36|26.23|26.41|26.28|26.42|26.29|26.35|26.22|62
1745472900000|2025-04-24 05:35:00|26.4|26.27|26.42|26.29|26.43|26.3|26.39|26.26|43
1745473200000|2025-04-24 05:40:00|26.41|26.28|26.39|26.26|26.45|26.32|26.38|26.25|69
1745473500000|2025-04-24 05:45:00|26.4|26.27|26.42|26.29|26.43|26.3|26.39|26.26|61
1745473800000|2025-04-24 05:50:00|26.43|26.3|26.43|26.3|26.44|26.31|26.4|26.27|45
1745474100000|2025-04-24 05:55:00|26.42|26.29|26.39|26.26|26.43|26.3|26.35|26.22|74
1745474400000|2025-04-24 06:00:00|26.4|26.27|26.42|26.29|26.42|26.29|26.37|26.24|67
1745474700000|2025-04-24 06:05:00|26.41|26.28|26.34|26.21|26.41|26.28|26.33|26.2|82
1745475000000|2025-04-24 06:10:00|26.33|26.2|26.37|26.24|26.39|26.26|26.33|26.2|93
1745475300000|2025-04-24 06:15:00|26.36|26.23|26.36|26.23|26.37|26.24|26.32|26.19|75
1745475600000|2025-04-24 06:20:00|26.35|26.22|26.44|26.31|26.45|26.32|26.33|26.2|60
1745475900000|2025-04-24 06:25:00|26.45|26.32|26.52|26.39|26.53|26.4|26.44|26.31|48
1745476200000|2025-04-24 06:30:00|26.53|26.4|26.52|26.39|26.56|26.43|26.5|26.37|102
1745476500000|2025-04-24 06:35:00|26.51|26.38|26.46|26.33|26.53|26.4|26.46|26.33|78
1745476800000|2025-04-24 06:40:00|26.47|26.34|26.45|26.32|26.48|26.35|26.43|26.3|69
1745477100000|2025-04-24 06:45:00|26.46|26.33|26.45|26.32|26.49|26.36|26.43|26.3|34
1745477400000|2025-04-24 06:50:00|26.44|26.31|26.36|26.23|26.45|26.32|26.36|26.23|43
1745477700000|2025-04-24 06:55:00|26.35|26.22|26.34|26.21|26.37|26.24|26.32|26.19|32
1745478000000|2025-04-24 07:00:00|26.35|26.22|26.42|26.29|26.43|26.3|26.32|26.19|72
1745478300000|2025-04-24 07:05:00|26.43|26.3|26.4|26.27|26.43|26.3|26.34|26.21|123
1745478600000|2025-04-24 07:10:00|26.39|26.26|26.48|26.35|26.49|26.36|26.39|26.26|68
1745478900000|2025-04-24 07:15:00|26.49|26.36|26.39|26.26|26.49|26.36|26.38|26.25|55
1745479200000|2025-04-24 07:20:00|26.38|26.25|26.34|26.21|26.4|26.27|26.33|26.2|75
1745479500000|2025-04-24 07:25:00|26.33|26.2|26.34|26.21|26.35|26.22|26.32|26.19|56
1745479800000|2025-04-24 07:30:00|26.33|26.2|26.34|26.21|26.36|26.23|26.31|26.18|50
1745480100000|2025-04-24 07:35:00|26.33|26.2|26.22|26.09|26.34|26.21|26.22|26.09|67
1745480400000|2025-04-24 07:40:00|26.23|26.1|26.2|26.07|26.24|26.11|26.19|26.06|62
1745480700000|2025-04-24 07:45:00|26.21|26.08|26.21|26.08|26.23|26.1|26.19|26.06|68
1745481000000|2025-04-24 07:50:00|26.2|26.07|26.21|26.08|26.24|26.11|26.19|26.06|62
1745481300000|2025-04-24 07:55:00|26.22|26.09|26.21|26.08|26.23|26.1|26.2|26.07|48
1745481600000|2025-04-24 08:00:00|26.22|26.09|26.26|26.13|26.28|26.15|26.21|26.08|70
1745481900000|2025-04-24 08:05:00|26.25|26.12|26.2|26.07|26.26|26.13|26.2|26.07|62
1745482200000|2025-04-24 08:10:00|26.21|26.08|26.2|26.07|26.22|26.09|26.18|26.05|36
1745482500000|2025-04-24 08:15:00|26.19|26.06|26.2|26.07|26.28|26.15|26.19|26.06|45
1745482800000|2025-04-24 08:20:00|26.19|26.06|26.23|26.1|26.26|26.13|26.19|26.06|79
1745483100000|2025-04-24 08:25:00|26.22|26.09|26.18|26.05|26.25|26.12|26.18|26.05|69
1745483400000|2025-04-24 08:30:00|26.19|26.06|26.18|26.05|26.2|26.07|26.16|26.03|71
1745483700000|2025-04-24 08:35:00|26.17|26.04|26.1|25.97|26.17|26.04|26.08|25.95|94
1745484000000|2025-04-24 08:40:00|26.11|25.98|25.99|25.86|26.12|25.99|25.97|25.84|99
1745484300000|2025-04-24 08:45:00|26|25.87|25.96|25.83|26.07|25.94|25.94|25.81|97
1745484600000|2025-04-24 08:50:00|25.97|25.84|25.99|25.86|26.03|25.9|25.95|25.82|85
1745484900000|2025-04-24 08:55:00|26|25.87|26.02|25.89|26.06|25.93|25.99|25.86|95
1745485200000|2025-04-24 09:00:00|26.03|25.9|26.06|25.93|26.06|25.93|25.97|25.84|114
1745485500000|2025-04-24 09:05:00|26.07|25.94|26.14|26.01|26.16|26.03|26.06|25.93|101
1745485800000|2025-04-24 09:10:00|26.15|26.02|26.22|26.09|26.23|26.1|26.13|26|70
1745486100000|2025-04-24 09:15:00|26.21|26.08|26.22|26.09|26.24|26.11|26.19|26.06|98
1745486400000|2025-04-24 09:20:00|26.23|26.1|26.26|26.13|26.28|26.15|26.19|26.06|60
1745486700000|2025-04-24 09:25:00|26.27|26.14|26.25|26.12|26.28|26.15|26.23|26.1|57
1745487000000|2025-04-24 09:30:00|26.26|26.13|26.23|26.1|26.27|26.14|26.17|26.04|72
1745487300000|2025-04-24 09:35:00|26.24|26.11|26.18|26.05|26.26|26.13|26.16|26.03|71
1745487600000|2025-04-24 09:40:00|26.17|26.04|26.2|26.07|26.23|26.1|26.17|26.04|80
1745487900000|2025-04-24 09:45:00|26.19|26.06|26.2|26.07|26.24|26.11|26.15|26.02|71
1745488200000|2025-04-24 09:50:00|26.21|26.08|26.17|26.04|26.24|26.11|26.17|26.04|81
1745488500000|2025-04-24 09:55:00|26.18|26.05|26.25|26.12|26.27|26.14|26.16|26.03|78
1745488800000|2025-04-24 10:00:00|26.26|26.13|26.21|26.08|26.27|26.14|26.18|26.05|84
1745489100000|2025-04-24 10:05:00|26.2|26.07|26.25|26.12|26.25|26.12|26.17|26.04|80
1745489400000|2025-04-24 10:10:00|26.24|26.11|26.3|26.17|26.31|26.18|26.24|26.11|81
1745489700000|2025-04-24 10:15:00|26.29|26.16|26.26|26.13|26.31|26.18|26.25|26.12|68
1745490000000|2025-04-24 10:20:00|26.27|26.14|26.43|26.3|26.51|26.38|26.26|26.13|166
1745490300000|2025-04-24 10:25:00|26.44|26.31|26.5|26.37|26.52|26.39|26.41|26.28|163
1745490600000|2025-04-24 10:30:00|26.51|26.38|26.45|26.32|26.52|26.39|26.42|26.29|174
1745490900000|2025-04-24 10:35:00|26.46|26.33|26.48|26.35|26.5|26.37|26.41|26.28|145
1745491200000|2025-04-24 10:40:00|26.47|26.34|26.55|26.42|26.55|26.42|26.42|26.29|135
1745491500000|2025-04-24 10:45:00|26.54|26.41|26.54|26.41|26.57|26.44|26.53|26.4|151
1745491800000|2025-04-24 10:50:00|26.55|26.42|26.64|26.51|26.64|26.51|26.53|26.4|148
1745492100000|2025-04-24 10:55:00|26.65|26.52|26.6|26.47|26.66|26.53|26.59|26.46|180
1745492400000|2025-04-24 11:00:00|26.59|26.46|26.59|26.46|26.6|26.47|26.53|26.4|184
1745492700000|2025-04-24 11:05:00|26.58|26.45|26.54|26.41|26.61|26.48|26.52|26.39|181
1745493000000|2025-04-24 11:10:00|26.53|26.4|26.54|26.41|26.55|26.42|26.51|26.38|166
1745493300000|2025-04-24 11:15:00|26.55|26.42|26.54|26.41|26.6|26.47|26.52|26.39|161
1745493600000|2025-04-24 11:20:00|26.53|26.4|26.52|26.39|26.57|26.44|26.51|26.38|193
1745493900000|2025-04-24 11:25:00|26.53|26.4|26.53|26.4|26.55|26.42|26.52|26.39|179
1745494200000|2025-04-24 11:30:00|26.52|26.39|26.51|26.38|26.53|26.4|26.5|26.37|208
1745494500000|2025-04-24 11:35:00|26.52|26.39|26.52|26.39|26.55|26.42|26.51|26.38|101
1745494800000|2025-04-24 11:40:00|26.53|26.4|26.52|26.39|26.56|26.43|26.52|26.39|82
1745495100000|2025-04-24 11:45:00|26.53|26.4|26.55|26.42|26.55|26.42|26.52|26.39|93
1745495400000|2025-04-24 11:50:00|26.56|26.43|26.58|26.45|26.58|26.45|26.54|26.41|133
1745495700000|2025-04-24 11:55:00|26.57|26.44|26.6|26.47|26.62|26.49|26.57|26.44|160
1745496000000|2025-04-24 12:00:00|26.61|26.48|26.53|26.4|26.62|26.49|26.53|26.4|223
1745496300000|2025-04-24 12:05:00|26.54|26.41|26.53|26.4|26.56|26.43|26.52|26.39|232
1745496600000|2025-04-24 12:10:00|26.54|26.41|26.58|26.45|26.59|26.46|26.52|26.39|157
1745496900000|2025-04-24 12:15:00|26.59|26.46|26.64|26.51|26.65|26.52|26.58|26.45|176
1745497200000|2025-04-24 12:20:00|26.65|26.52|26.62|26.49|26.66|26.53|26.62|26.49|169
1745497500000|2025-04-24 12:25:00|26.63|26.5|26.64|26.51|26.66|26.53|26.62|26.49|170
1745497800000|2025-04-24 12:30:00|26.63|26.5|26.64|26.51|26.66|26.53|26.61|26.48|243
1745498100000|2025-04-24 12:35:00|26.65|26.52|26.73|26.6|26.74|26.61|26.64|26.51|167
1745498400000|2025-04-24 12:40:00|26.74|26.61|26.69|26.56|26.77|26.64|26.67|26.54|101
1745498700000|2025-04-24 12:45:00|26.68|26.55|26.84|26.71|26.87|26.74|26.66|26.53|150
1745499000000|2025-04-24 12:50:00|26.83|26.7|26.97|26.84|26.99|26.86|26.81|26.68|92
1745499300000|2025-04-24 12:55:00|26.98|26.85|26.99|26.86|27.01|26.88|26.97|26.84|55
1745499600000|2025-04-24 13:00:00|27|26.87|26.9|26.77|27.01|26.88|26.89|26.76|64
1745499900000|2025-04-24 13:05:00|26.89|26.76|26.94|26.81|27|26.87|26.89|26.76|72
1745500200000|2025-04-24 13:10:00|26.95|26.82|26.89|26.76|26.96|26.83|26.88|26.75|51
1745500500000|2025-04-24 13:15:00|26.88|26.75|26.93|26.8|26.94|26.81|26.88|26.75|69
1745500800000|2025-04-24 13:20:00|26.91|26.78|26.99|26.86|26.99|26.86|26.91|26.78|31
1745501100000|2025-04-24 13:25:00|26.98|26.85|26.99|26.86|27|26.87|26.94|26.81|37
1745501400000|2025-04-24 13:30:00|26.98|26.85|27.3|27.17|27.44|27.31|26.98|26.85|277
1745501700000|2025-04-24 13:35:00|27.29|27.16|27.03|26.9|27.3|27.17|26.97|26.84|158
1745502000000|2025-04-24 13:40:00|27.04|26.91|27.01|26.88|27.04|26.91|26.89|26.76|130
1745502300000|2025-04-24 13:45:00|27.02|26.89|26.8|26.67|27.03|26.9|26.78|26.65|98
1745502600000|2025-04-24 13:50:00|26.79|26.66|26.85|26.72|26.86|26.73|26.79|26.66|69
1745502900000|2025-04-24 13:55:00|26.84|26.71|26.87|26.74|26.87|26.74|26.79|26.66|48
1745503200000|2025-04-24 14:00:00|26.86|26.73|27.01|26.88|27.04|26.91|26.83|26.7|184
1745503500000|2025-04-24 14:05:00|27.02|26.89|27.2|27.07|27.2|27.07|26.98|26.85|187
1745503800000|2025-04-24 14:10:00|27.19|27.06|26.98|26.85|27.2|27.07|26.97|26.84|174
1745504100000|2025-04-24 14:15:00|26.99|26.86|27.03|26.9|27.16|27.03|26.98|26.85|156
1745504400000|2025-04-24 14:20:00|27.02|26.89|27.03|26.9|27.09|26.96|26.96|26.83|162
1745504700000|2025-04-24 14:25:00|27.02|26.89|27.09|26.96|27.09|26.96|27|26.87|115
1745505000000|2025-04-24 14:30:00|27.1|26.97|27.23|27.1|27.3|27.17|27.1|26.97|109
1745505300000|2025-04-24 14:35:00|27.24|27.11|27.28|27.15|27.35|27.22|27.23|27.1|113
1745505600000|2025-04-24 14:40:00|27.29|27.16|27.33|27.2|27.36|27.23|27.28|27.15|129
1745505900000|2025-04-24 14:45:00|27.32|27.19|27.34|27.21|27.34|27.21|27.2|27.07|126
1745506200000|2025-04-24 14:50:00|27.33|27.2|27.33|27.2|27.36|27.23|27.32|27.19|77
1745506500000|2025-04-24 14:55:00|27.32|27.19|27.38|27.25|27.4|27.27|27.28|27.15|70
1745506800000|2025-04-24 15:00:00|27.39|27.26|27.5|27.37|27.5|27.37|27.37|27.24|96
1745507100000|2025-04-24 15:05:00|27.49|27.36|27.71|27.58|27.85|27.72|27.49|27.36|141
1745507400000|2025-04-24 15:10:00|27.7|27.57|28.12|27.99|28.15|28.02|27.7|27.57|180
1745507700000|2025-04-24 15:15:00|28.08|27.95|28.24|28.11|28.32|28.19|28.02|27.89|235
1745508000000|2025-04-24 15:20:00|28.25|28.12|28.12|27.99|28.4|28.27|28.12|27.99|252
1745508300000|2025-04-24 15:25:00|28.13|28|27.97|27.84|28.13|28|27.95|27.82|155
1745508600000|2025-04-24 15:30:00|27.96|27.83|28.06|27.93|28.12|27.99|27.83|27.7|175
1745508900000|2025-04-24 15:35:00|28.05|27.92|28.1|27.97|28.15|28.02|28.02|27.89|134
1745509200000|2025-04-24 15:40:00|28.09|27.96|28|27.87|28.09|27.96|27.96|27.83|104
1745509500000|2025-04-24 15:45:00|27.99|27.86|27.89|27.76|28|27.87|27.82|27.69|178
1745509800000|2025-04-24 15:50:00|27.88|27.75|27.83|27.7|27.88|27.75|27.74|27.61|122
1745510100000|2025-04-24 15:55:00|27.84|27.71|27.71|27.58|27.85|27.72|27.69|27.56|65
1745510400000|2025-04-24 16:00:00|27.73|27.6|27.87|27.74|27.87|27.74|27.72|27.59|112
1745510700000|2025-04-24 16:05:00|27.86|27.73|27.76|27.63|27.86|27.73|27.74|27.61|122
1745511000000|2025-04-24 16:10:00|27.75|27.62|27.89|27.76|27.93|27.8|27.75|27.62|78
1745511300000|2025-04-24 16:15:00|27.9|27.77|27.94|27.81|27.95|27.82|27.84|27.71|80
1745511600000|2025-04-24 16:20:00|27.95|27.82|27.88|27.75|27.97|27.84|27.88|27.75|102
1745511900000|2025-04-24 16:25:00|27.87|27.74|27.91|27.78|27.94|27.81|27.84|27.71|130
1745512200000|2025-04-24 16:30:00|27.9|27.77|27.84|27.71|27.92|27.79|27.81|27.68|105
1745512500000|2025-04-24 16:35:00|27.83|27.7|27.79|27.66|27.85|27.72|27.77|27.64|93
1745512800000|2025-04-24 16:40:00|27.78|27.65|27.83|27.7|27.89|27.76|27.78|27.65|68
1745513100000|2025-04-24 16:45:00|27.84|27.71|27.93|27.8|27.95|27.82|27.84|27.71|87
1745513400000|2025-04-24 16:50:00|27.94|27.81|27.91|27.78|27.95|27.82|27.86|27.73|63
1745513700000|2025-04-24 16:55:00|27.9|27.77|27.84|27.71|27.91|27.78|27.83|27.7|57
1745514000000|2025-04-24 17:00:00|27.85|27.72|27.98|27.85|27.99|27.86|27.83|27.7|95
1745514300000|2025-04-24 17:05:00|27.99|27.86|27.88|27.75|28|27.87|27.87|27.74|75
1745514600000|2025-04-24 17:10:00|27.89|27.76|27.76|27.63|27.91|27.78|27.76|27.63|80
1745514900000|2025-04-24 17:15:00|27.74|27.61|27.78|27.65|27.85|27.72|27.7|27.57|136
1745515200000|2025-04-24 17:20:00|27.77|27.64|27.57|27.44|27.78|27.65|27.51|27.38|132
1745515500000|2025-04-24 17:25:00|27.58|27.45|27.76|27.63|27.79|27.66|27.58|27.45|104
1745515800000|2025-04-24 17:30:00|27.77|27.64|27.72|27.59|27.83|27.7|27.72|27.59|90
1745516100000|2025-04-24 17:35:00|27.73|27.6|27.84|27.71|27.86|27.73|27.71|27.58|87
1745516400000|2025-04-24 17:40:00|27.85|27.72|27.71|27.58|27.88|27.75|27.67|27.54|64
1745516700000|2025-04-24 17:45:00|27.7|27.57|27.76|27.63|27.82|27.69|27.67|27.54|76
1745517000000|2025-04-24 17:50:00|27.77|27.64|27.85|27.72|27.87|27.74|27.69|27.56|128
1745517300000|2025-04-24 17:55:00|27.86|27.73|27.86|27.73|27.88|27.75|27.8|27.67|86
1745517600000|2025-04-24 18:00:00|27.85|27.72|27.87|27.74|27.94|27.81|27.84|27.71|75
1745517900000|2025-04-24 18:05:00|27.86|27.73|27.97|27.84|27.97|27.84|27.85|27.72|70
1745518200000|2025-04-24 18:10:00|27.96|27.83|27.98|27.85|28|27.87|27.9|27.77|63
1745518500000|2025-04-24 18:15:00|27.99|27.86|28.02|27.89|28.05|27.92|27.99|27.86|60
1745518800000|2025-04-24 18:20:00|28.03|27.9|28.06|27.93|28.07|27.94|28.01|27.88|47
1745519100000|2025-04-24 18:25:00|28.05|27.92|28|27.87|28.08|27.95|27.98|27.85|76
1745519400000|2025-04-24 18:30:00|27.99|27.86|27.76|27.63|28.12|27.99|27.75|27.62|109
1745519700000|2025-04-24 18:35:00|27.75|27.62|27.8|27.67|27.83|27.7|27.74|27.61|95
1745520000000|2025-04-24 18:40:00|27.81|27.68|27.79|27.66|27.83|27.7|27.76|27.63|92
1745520300000|2025-04-24 18:45:00|27.8|27.67|27.76|27.63|27.85|27.72|27.75|27.62|92
1745520600000|2025-04-24 18:50:00|27.77|27.64|27.81|27.68|27.87|27.74|27.76|27.63|62
1745520900000|2025-04-24 18:55:00|27.82|27.69|27.86|27.73|27.89|27.76|27.81|27.68|45
1745521200000|2025-04-24 19:00:00|27.87|27.74|27.81|27.68|27.91|27.78|27.81|27.68|72
1745521500000|2025-04-24 19:05:00|27.8|27.67|27.84|27.71|27.85|27.72|27.79|27.66|62
1745521800000|2025-04-24 19:10:00|27.85|27.72|27.79|27.66|27.87|27.74|27.76|27.63|65
1745522100000|2025-04-24 19:15:00|27.78|27.65|27.86|27.73|27.86|27.73|27.75|27.62|65
1745522400000|2025-04-24 19:20:00|27.85|27.72|27.98|27.85|27.99|27.86|27.84|27.71|66
1745522700000|2025-04-24 19:25:00|27.99|27.86|27.99|27.86|28.02|27.89|27.97|27.84|82
1745523000000|2025-04-24 19:30:00|28|27.87|28|27.87|28.06|27.93|27.98|27.85|80
1745523300000|2025-04-24 19:35:00|27.99|27.86|28|27.87|28.04|27.91|27.98|27.85|52
1745523600000|2025-04-24 19:40:00|27.99|27.86|27.99|27.86|28|27.87|27.97|27.84|29
1745523900000|2025-04-24 19:45:00|27.98|27.85|27.99|27.86|28|27.87|27.95|27.82|23
1745524200000|2025-04-24 19:50:00|27.98|27.85|28|27.87|28|27.87|27.95|27.82|27
1745524500000|2025-04-24 19:55:00|28.01|27.88|27.99|27.86|28.05|27.92|27.99|27.86|31
1745524800000|2025-04-24 20:00:00|27.98|27.85|28.02|27.89|28.12|27.99|27.98|27.85|109
1745525100000|2025-04-24 20:05:00|28.01|27.88|28.09|27.96|28.11|27.98|27.99|27.86|45
1745525400000|2025-04-24 20:10:00|28.1|27.97|28|27.87|28.12|27.99|28|27.87|50
1745525700000|2025-04-24 20:15:00|28.01|27.88|27.99|27.86|28.04|27.91|27.98|27.85|29
1745526000000|2025-04-24 20:20:00|27.98|27.85|28.02|27.89|28.02|27.89|27.97|27.84|17
1745526300000|2025-04-24 20:25:00|28.01|27.88|28.04|27.91|28.04|27.91|27.99|27.86|22
1745526600000|2025-04-24 20:30:00|28.03|27.9|27.98|27.85|28.04|27.91|27.97|27.84|26
1745526900000|2025-04-24 20:35:00|27.97|27.84|27.97|27.84|28|27.87|27.96|27.83|50
1745527200000|2025-04-24 20:40:00|27.98|27.85|27.99|27.86|28|27.87|27.97|27.84|25
1745527500000|2025-04-24 20:45:00|28|27.87|27.94|27.81|28.05|27.92|27.91|27.78|41
1745527800000|2025-04-24 20:50:00|27.93|27.8|28.04|27.91|28.04|27.91|27.93|27.8|31
1745528100000|2025-04-24 20:55:00|28.03|27.9|28|27.87|28.03|27.9|27.95|27.82|33
1745528400000|2025-04-24 21:00:00|27.99|27.86|28.04|27.91|28.04|27.91|27.99|27.86|45
1745528700000|2025-04-24 21:05:00|28.05|27.92|28.14|28.01|28.14|28.01|28.04|27.91|32
1745529000000|2025-04-24 21:10:00|28.13|28|28.19|28.06|28.19|28.06|28.09|27.96|75
1745529300000|2025-04-24 21:15:00|28.18|28.05|28.09|27.96|28.2|28.07|28.08|27.95|68
1745529600000|2025-04-24 21:20:00|28.08|27.95|27.93|27.8|28.09|27.96|27.9|27.77|55
1745529900000|2025-04-24 21:25:00|27.91|27.78|27.84|27.71|27.93|27.8|27.79|27.66|47
1745530200000|2025-04-24 21:30:00|27.85|27.72|27.83|27.7|27.92|27.79|27.8|27.67|53
1745530500000|2025-04-24 21:35:00|27.84|27.71|27.88|27.75|27.89|27.76|27.84|27.71|27
1745530800000|2025-04-24 21:40:00|27.89|27.76|27.84|27.71|27.9|27.77|27.83|27.7|27
1745531100000|2025-04-24 21:45:00|27.85|27.72|27.88|27.75|27.88|27.75|27.85|27.72|12
1745531400000|2025-04-24 21:50:00|27.89|27.76|27.92|27.79|27.94|27.81|27.89|27.76|16
1745531700000|2025-04-24 21:55:00|27.91|27.78|27.9|27.77|27.92|27.79|27.88|27.75|14
1745532000000|2025-04-24 22:00:00|27.88|27.75|27.97|27.84|27.97|27.84|27.86|27.73|70
1745532300000|2025-04-24 22:05:00|27.96|27.83|27.97|27.84|28.03|27.9|27.93|27.8|68
1745532600000|2025-04-24 22:10:00|27.98|27.85|27.98|27.85|28.01|27.88|27.97|27.84|31
1745532900000|2025-04-24 22:15:00|27.99|27.86|27.96|27.83|28.02|27.89|27.95|27.82|37
1745533200000|2025-04-24 22:20:00|27.97|27.84|28.02|27.89|28.03|27.9|27.95|27.82|35
1745533500000|2025-04-24 22:25:00|28.03|27.9|28.03|27.9|28.05|27.92|28.02|27.89|26
1745533800000|2025-04-24 22:30:00|28.04|27.91|28.05|27.92|28.08|27.95|28.02|27.89|48
1745534100000|2025-04-24 22:35:00|28.04|27.91|28.08|27.95|28.09|27.96|28.04|27.91|21
1745534400000|2025-04-24 22:40:00|28.07|27.94|28.03|27.9|28.08|27.95|28.03|27.9|29
1745534700000|2025-04-24 22:45:00|28.02|27.89|28|27.87|28.04|27.91|27.99|27.86|26
1745535000000|2025-04-24 22:50:00|27.99|27.86|27.97|27.84|28|27.87|27.95|27.82|28
1745535300000|2025-04-24 22:55:00|27.98|27.85|27.96|27.83|27.99|27.86|27.96|27.83|29
1745535600000|2025-04-24 23:00:00|27.95|27.82|27.93|27.8|27.96|27.83|27.93|27.8|15
1745535900000|2025-04-24 23:05:00|27.92|27.79|27.97|27.84|27.99|27.86|27.92|27.79|33
1745536200000|2025-04-24 23:10:00|27.96|27.83|28|27.87|28.02|27.89|27.96|27.83|13
1745536500000|2025-04-24 23:15:00|27.98|27.85|27.99|27.86|28|27.87|27.97|27.84|19
1745536800000|2025-04-24 23:20:00|28|27.87|28|27.87|28|27.87|27.97|27.84|25
1745537100000|2025-04-24 23:25:00|27.98|27.85|28.1|27.97|28.1|27.97|27.96|27.83|52
1745537400000|2025-04-24 23:30:00|28.11|27.98|28.15|28.02|28.2|28.07|28.06|27.93|129
1745537700000|2025-04-24 23:35:00|28.16|28.03|28.06|27.93|28.16|28.03|28.05|27.92|72
1745538000000|2025-04-24 23:40:00|28.07|27.94|28.11|27.98|28.11|27.98|28.04|27.91|40
1745538300000|2025-04-24 23:45:00|28.1|27.97|28.13|28|28.15|28.02|28.09|27.96|43
1745538600000|2025-04-24 23:50:00|28.12|27.99|28.11|27.98|28.13|28|28.09|27.96|22
1745538900000|2025-04-24 23:55:00|28.1|27.97|28.14|28.01|28.17|28.04|28.1|27.97|24
1745539200000|2025-04-25 00:00:00|28.15|28.02|28.13|28|28.18|28.05|28.11|27.98|84
1745539500000|2025-04-25 00:05:00|28.14|28.01|28|27.87|28.15|28.02|27.99|27.86|88
1745539800000|2025-04-25 00:10:00|27.99|27.86|27.95|27.82|28|27.87|27.92|27.79|55
1745540100000|2025-04-25 00:15:00|27.94|27.81|28.02|27.89|28.02|27.89|27.91|27.78|62
1745540400000|2025-04-25 00:20:00|28.03|27.9|28.04|27.91|28.08|27.95|28.03|27.9|56
1745540700000|2025-04-25 00:25:00|28.03|27.9|27.96|27.83|28.03|27.9|27.95|27.82|62
1745541000000|2025-04-25 00:30:00|27.95|27.82|27.99|27.86|27.99|27.86|27.91|27.78|54
1745541300000|2025-04-25 00:35:00|28|27.87|27.98|27.85|28.03|27.9|27.97|27.84|54
1745541600000|2025-04-25 00:40:00|27.99|27.86|28.04|27.91|28.05|27.92|27.99|27.86|38
1745541900000|2025-04-25 00:45:00|28.05|27.92|28|27.87|28.05|27.92|27.95|27.82|58
1745542200000|2025-04-25 00:50:00|28.01|27.88|27.98|27.85|28.02|27.89|27.97|27.84|52
1745542500000|2025-04-25 00:55:00|27.99|27.86|28.02|27.89|28.02|27.89|27.98|27.85|36
1745542800000|2025-04-25 01:00:00|28.01|27.88|28.03|27.9|28.05|27.92|28|27.87|50
1745543100000|2025-04-25 01:05:00|28.02|27.89|28.07|27.94|28.08|27.95|27.92|27.79|77
1745543400000|2025-04-25 01:10:00|28.06|27.93|28.08|27.95|28.16|28.03|28.06|27.93|112
1745543700000|2025-04-25 01:15:00|28.09|27.96|27.94|27.81|28.09|27.96|27.91|27.78|122
1745544000000|2025-04-25 01:20:00|27.93|27.8|27.96|27.83|27.97|27.84|27.89|27.76|124
1745544300000|2025-04-25 01:25:00|27.95|27.82|27.93|27.8|27.96|27.83|27.92|27.79|80
1745544600000|2025-04-25 01:30:00|27.94|27.81|27.98|27.85|28.01|27.88|27.91|27.78|77
1745544900000|2025-04-25 01:35:00|27.99|27.86|28.06|27.93|28.07|27.94|27.99|27.86|38
1745545200000|2025-04-25 01:40:00|28.07|27.94|28.06|27.93|28.07|27.94|28.04|27.91|44
1745545500000|2025-04-25 01:45:00|28.07|27.94|28.06|27.93|28.14|28.01|28.05|27.92|49
1745545800000|2025-04-25 01:50:00|28.05|27.92|28.09|27.96|28.1|27.97|28.05|27.92|34
1745546100000|2025-04-25 01:55:00|28.08|27.95|28.03|27.9|28.08|27.95|28|27.87|41
1745546400000|2025-04-25 02:00:00|28.04|27.91|28.15|28.02|28.17|28.04|28.04|27.91|99
1745546700000|2025-04-25 02:05:00|28.14|28.01|28.08|27.95|28.16|28.03|28.07|27.94|81
1745547000000|2025-04-25 02:10:00|28.09|27.96|28.2|28.07|28.21|28.08|28.09|27.96|59
1745547300000|2025-04-25 02:15:00|28.19|28.06|28.11|27.98|28.21|28.08|28.07|27.94|111
1745547600000|2025-04-25 02:20:00|28.1|27.97|28|27.87|28.14|28.01|28|27.87|90
1745547900000|2025-04-25 02:25:00|27.99|27.86|27.59|27.46|28.04|27.91|27.57|27.44|141
1745548200000|2025-04-25 02:30:00|27.57|27.44|27.68|27.55|27.74|27.61|27.57|27.44|164
1745548500000|2025-04-25 02:35:00|27.69|27.56|27.71|27.58|27.74|27.61|27.67|27.54|92
1745548800000|2025-04-25 02:40:00|27.7|27.57|27.68|27.55|27.74|27.61|27.67|27.54|59
1745549100000|2025-04-25 02:45:00|27.67|27.54|27.69|27.56|27.76|27.63|27.65|27.52|89
1745549400000|2025-04-25 02:50:00|27.7|27.57|27.61|27.48|27.7|27.57|27.56|27.43|109
1745549700000|2025-04-25 02:55:00|27.62|27.49|27.62|27.49|27.63|27.5|27.5|27.37|81
1745550000000|2025-04-25 03:00:00|27.63|27.5|27.63|27.5|27.65|27.52|27.53|27.4|101
1745550300000|2025-04-25 03:05:00|27.62|27.49|27.63|27.5|27.65|27.52|27.62|27.49|49
1745550600000|2025-04-25 03:10:00|27.64|27.51|27.66|27.53|27.69|27.56|27.63|27.5|57
1745550900000|2025-04-25 03:15:00|27.67|27.54|27.67|27.54|27.71|27.58|27.65|27.52|58
1745551200000|2025-04-25 03:20:00|27.68|27.55|27.65|27.52|27.69|27.56|27.58|27.45|136
1745551500000|2025-04-25 03:25:00|27.63|27.5|27.56|27.43|27.66|27.53|27.55|27.42|72
1745551800000|2025-04-25 03:30:00|27.57|27.44|27.56|27.43|27.6|27.47|27.53|27.4|83
1745552100000|2025-04-25 03:35:00|27.55|27.42|27.61|27.48|27.61|27.48|27.54|27.41|77
1745552400000|2025-04-25 03:40:00|27.62|27.49|27.59|27.46|27.63|27.5|27.57|27.44|64
1745552700000|2025-04-25 03:45:00|27.6|27.47|27.63|27.5|27.65|27.52|27.58|27.45|44
1745553000000|2025-04-25 03:50:00|27.64|27.51|27.63|27.5|27.66|27.53|27.63|27.5|20
1745553300000|2025-04-25 03:55:00|27.62|27.49|27.61|27.48|27.64|27.51|27.58|27.45|40
1745553600000|2025-04-25 04:00:00|27.6|27.47|27.64|27.51|27.64|27.51|27.55|27.42|67
1745553900000|2025-04-25 04:05:00|27.65|27.52|27.67|27.54|27.68|27.55|27.63|27.5|75
1745554200000|2025-04-25 04:10:00|27.66|27.53|27.7|27.57|27.72|27.59|27.64|27.51|53
1745554500000|2025-04-25 04:15:00|27.71|27.58|27.67|27.54|27.72|27.59|27.67|27.54|55
1745554800000|2025-04-25 04:20:00|27.68|27.55|27.66|27.53|27.69|27.56|27.64|27.51|51
1745555100000|2025-04-25 04:25:00|27.65|27.52|27.56|27.43|27.65|27.52|27.55|27.42|58
1745555400000|2025-04-25 04:30:00|27.57|27.44|27.55|27.42|27.57|27.44|27.52|27.39|62
1745555700000|2025-04-25 04:35:00|27.54|27.41|27.62|27.49|27.63|27.5|27.53|27.4|49
1745556000000|2025-04-25 04:40:00|27.63|27.5|27.69|27.56|27.7|27.57|27.63|27.5|58
1745556300000|2025-04-25 04:45:00|27.7|27.57|27.64|27.51|27.7|27.57|27.64|27.51|41
1745556600000|2025-04-25 04:50:00|27.65|27.52|27.62|27.49|27.65|27.52|27.61|27.48|42
1745556900000|2025-04-25 04:55:00|27.63|27.5|27.61|27.48|27.64|27.51|27.59|27.46|27
1745557200000|2025-04-25 05:00:00|27.6|27.47|27.65|27.52|27.67|27.54|27.59|27.46|45
1745557500000|2025-04-25 05:05:00|27.64|27.51|27.66|27.53|27.67|27.54|27.62|27.49|44
1745557800000|2025-04-25 05:10:00|27.67|27.54|27.67|27.54|27.7|27.57|27.64|27.51|49
1745558100000|2025-04-25 05:15:00|27.68|27.55|27.96|27.83|28|27.87|27.67|27.54|129
1745558400000|2025-04-25 05:20:00|27.95|27.82|27.89|27.76|27.95|27.82|27.86|27.73|93
1745558700000|2025-04-25 05:25:00|27.88|27.75|27.98|27.85|28.02|27.89|27.86|27.73|84
1745559000000|2025-04-25 05:30:00|27.97|27.84|27.92|27.79|27.99|27.86|27.92|27.79|74
1745559300000|2025-04-25 05:35:00|27.91|27.78|27.92|27.79|27.92|27.79|27.85|27.72|47
1745559600000|2025-04-25 05:40:00|27.93|27.8|27.87|27.74|27.94|27.81|27.84|27.71|57
1745559900000|2025-04-25 05:45:00|27.88|27.75|27.88|27.75|27.9|27.77|27.83|27.7|85
1745560200000|2025-04-25 05:50:00|27.89|27.76|27.87|27.74|27.89|27.76|27.87|27.74|31
1745560500000|2025-04-25 05:55:00|27.88|27.75|27.88|27.75|27.89|27.76|27.86|27.73|117
1745560800000|2025-04-25 06:00:00|27.89|27.76|27.92|27.79|27.92|27.79|27.86|27.73|84
1745561100000|2025-04-25 06:05:00|27.93|27.8|27.99|27.86|27.99|27.86|27.93|27.8|29
1745561400000|2025-04-25 06:10:00|27.98|27.85|28.01|27.88|28.04|27.91|27.98|27.85|94
1745561700000|2025-04-25 06:15:00|28|27.87|27.97|27.84|28.03|27.9|27.96|27.83|93
1745562000000|2025-04-25 06:20:00|27.96|27.83|28|27.87|28.03|27.9|27.92|27.79|91
1745562300000|2025-04-25 06:25:00|28.01|27.88|28.12|27.99|28.12|27.99|27.99|27.86|133
1745562600000|2025-04-25 06:30:00|28.13|28|28.21|28.08|28.21|28.08|28.12|27.99|69
1745562900000|2025-04-25 06:35:00|28.2|28.07|28.17|28.04|28.21|28.08|28.15|28.02|97
1745563200000|2025-04-25 06:40:00|28.16|28.03|28.19|28.06|28.23|28.1|28.16|28.03|78
1745563500000|2025-04-25 06:45:00|28.18|28.05|28.18|28.05|28.18|28.05|28.11|27.98|67
1745563800000|2025-04-25 06:50:00|28.17|28.04|28.19|28.06|28.23|28.1|28.17|28.04|77
1745564100000|2025-04-25 06:55:00|28.2|28.07|28.17|28.04|28.21|28.08|28.16|28.03|67
1745564400000|2025-04-25 07:00:00|28.19|28.06|28.34|28.21|28.39|28.26|28.18|28.05|138
1745564700000|2025-04-25 07:05:00|28.35|28.22|28.33|28.2|28.38|28.25|28.31|28.18|117
1745565000000|2025-04-25 07:10:00|28.32|28.19|28.2|28.07|28.34|28.21|28.19|28.06|130
1745565300000|2025-04-25 07:15:00|28.19|28.06|28.15|28.02|28.21|28.08|28.11|27.98|81
1745565600000|2025-04-25 07:20:00|28.16|28.03|28.08|27.95|28.22|28.09|28.08|27.95|81
1745565900000|2025-04-25 07:25:00|28.07|27.94|28.09|27.96|28.12|27.99|28.04|27.91|33
1745566200000|2025-04-25 07:30:00|28.08|27.95|28.08|27.95|28.18|28.05|28.08|27.95|58
1745566500000|2025-04-25 07:35:00|28.09|27.96|28.11|27.98|28.12|27.99|28.08|27.95|41
1745566800000|2025-04-25 07:40:00|28.1|27.97|28.15|28.02|28.15|28.02|28.07|27.94|34
1745567100000|2025-04-25 07:45:00|28.16|28.03|28.17|28.04|28.2|28.07|28.15|28.02|58
1745567400000|2025-04-25 07:50:00|28.18|28.05|28.31|28.18|28.31|28.18|28.17|28.04|56
1745567700000|2025-04-25 07:55:00|28.32|28.19|28.35|28.22|28.37|28.24|28.32|28.19|38
1745568000000|2025-04-25 08:00:00|28.36|28.23|28.31|28.18|28.42|28.29|28.29|28.16|54
1745568300000|2025-04-25 08:05:00|28.3|28.17|28.28|28.15|28.31|28.18|28.24|28.11|58
1745568600000|2025-04-25 08:10:00|28.27|28.14|28.24|28.11|28.27|28.14|28.21|28.08|43
1745568900000|2025-04-25 08:15:00|28.23|28.1|28.31|28.18|28.34|28.21|28.23|28.1|51
1745569200000|2025-04-25 08:20:00|28.32|28.19|28.39|28.26|28.4|28.27|28.27|28.14|51
1745569500000|2025-04-25 08:25:00|28.38|28.25|28.38|28.25|28.42|28.29|28.35|28.22|71
1745569800000|2025-04-25 08:30:00|28.37|28.24|28.36|28.23|28.39|28.26|28.32|28.19|63
1745570100000|2025-04-25 08:35:00|28.35|28.22|28.46|28.33|28.46|28.33|28.33|28.2|57
1745570400000|2025-04-25 08:40:00|28.45|28.32|28.47|28.34|28.48|28.35|28.42|28.29|65
1745570700000|2025-04-25 08:45:00|28.46|28.33|28.49|28.36|28.55|28.42|28.46|28.33|61
1745571000000|2025-04-25 08:50:00|28.48|28.35|28.52|28.39|28.52|28.39|28.44|28.31|69
1745571300000|2025-04-25 08:55:00|28.53|28.4|28.53|28.4|28.58|28.45|28.49|28.36|60
1745571600000|2025-04-25 09:00:00|28.52|28.39|28.52|28.39|28.55|28.42|28.49|28.36|87
1745571900000|2025-04-25 09:05:00|28.53|28.4|28.46|28.33|28.58|28.45|28.46|28.33|77
1745572200000|2025-04-25 09:10:00|28.45|28.32|28.52|28.39|28.52|28.39|28.36|28.23|117
1745572500000|2025-04-25 09:15:00|28.51|28.38|28.5|28.37|28.51|28.38|28.4|28.27|74
1745572800000|2025-04-25 09:20:00|28.51|28.38|28.6|28.47|28.6|28.47|28.5|28.37|51
1745573100000|2025-04-25 09:25:00|28.59|28.46|28.59|28.46|28.59|28.46|28.55|28.42|29
1745573400000|2025-04-25 09:30:00|28.58|28.45|28.54|28.41|28.6|28.47|28.5|28.37|70
1745573700000|2025-04-25 09:35:00|28.53|28.4|28.53|28.4|28.54|28.41|28.5|28.37|35
1745574000000|2025-04-25 09:40:00|28.52|28.39|28.5|28.37|28.53|28.4|28.48|28.35|45
1745574300000|2025-04-25 09:45:00|28.51|28.38|28.5|28.37|28.52|28.39|28.46|28.33|54
1745574600000|2025-04-25 09:50:00|28.51|28.38|28.56|28.43|28.58|28.45|28.47|28.34|44
1745574900000|2025-04-25 09:55:00|28.55|28.42|28.59|28.46|28.6|28.47|28.55|28.42|81
1745575200000|2025-04-25 10:00:00|28.58|28.45|28.56|28.43|28.59|28.46|28.51|28.38|84
1745575500000|2025-04-25 10:05:00|28.55|28.42|28.41|28.28|28.57|28.44|28.4|28.27|94
1745575800000|2025-04-25 10:10:00|28.4|28.27|28.45|28.32|28.45|28.32|28.36|28.23|82
1745576100000|2025-04-25 10:15:00|28.43|28.3|28.53|28.4|28.54|28.41|28.36|28.23|110
1745576400000|2025-04-25 10:20:00|28.54|28.41|28.45|28.32|28.54|28.41|28.4|28.27|97
1745576700000|2025-04-25 10:25:00|28.44|28.31|28.45|28.32|28.5|28.37|28.42|28.29|84
1745577000000|2025-04-25 10:30:00|28.44|28.31|28.39|28.26|28.5|28.37|28.38|28.25|66
1745577300000|2025-04-25 10:35:00|28.4|28.27|28.24|28.11|28.41|28.28|28.23|28.1|137
1745577600000|2025-04-25 10:40:00|28.23|28.1|28.3|28.17|28.31|28.18|28.23|28.1|62
1745577900000|2025-04-25 10:45:00|28.31|28.18|28.23|28.1|28.39|28.26|28.22|28.09|79
1745578200000|2025-04-25 10:50:00|28.24|28.11|28.26|28.13|28.29|28.16|28.23|28.1|43
1745578500000|2025-04-25 10:55:00|28.25|28.12|28.26|28.13|28.29|28.16|28.24|28.11|40
1745578800000|2025-04-25 11:00:00|28.27|28.14|28.34|28.21|28.36|28.23|28.27|28.14|50
1745579100000|2025-04-25 11:05:00|28.35|28.22|28.47|28.34|28.5|28.37|28.34|28.21|40
1745579400000|2025-04-25 11:10:00|28.46|28.33|28.55|28.42|28.55|28.42|28.45|28.32|44
1745579700000|2025-04-25 11:15:00|28.56|28.43|28.51|28.38|28.59|28.46|28.49|28.36|63
1745580000000|2025-04-25 11:20:00|28.52|28.39|28.46|28.33|28.53|28.4|28.46|28.33|78
1745580300000|2025-04-25 11:25:00|28.45|28.32|28.45|28.32|28.48|28.35|28.44|28.31|63
1745580600000|2025-04-25 11:30:00|28.44|28.31|28.42|28.29|28.48|28.35|28.42|28.29|71
1745580900000|2025-04-25 11:35:00|28.43|28.3|28.43|28.3|28.48|28.35|28.41|28.28|93
1745581200000|2025-04-25 11:40:00|28.42|28.29|28.45|28.32|28.47|28.34|28.41|28.28|62
1745581500000|2025-04-25 11:45:00|28.44|28.31|28.46|28.33|28.47|28.34|28.42|28.29|33
1745581800000|2025-04-25 11:50:00|28.47|28.34|28.45|28.32|28.49|28.36|28.45|28.32|47
1745582100000|2025-04-25 11:55:00|28.46|28.33|28.53|28.4|28.56|28.43|28.45|28.32|42
1745582400000|2025-04-25 12:00:00|28.52|28.39|28.53|28.4|28.56|28.43|28.49|28.36|81
1745582700000|2025-04-25 12:05:00|28.54|28.41|28.51|28.38|28.56|28.43|28.48|28.35|93
1745583000000|2025-04-25 12:10:00|28.5|28.37|28.69|28.56|28.71|28.58|28.48|28.35|89
1745583300000|2025-04-25 12:15:00|28.68|28.55|28.68|28.55|28.78|28.65|28.67|28.54|116
1745583600000|2025-04-25 12:20:00|28.69|28.56|28.55|28.42|28.69|28.56|28.54|28.41|157
1745583900000|2025-04-25 12:25:00|28.54|28.41|28.45|28.32|28.55|28.42|28.42|28.29|109
1745584200000|2025-04-25 12:30:00|28.44|28.31|28.46|28.33|28.56|28.43|28.41|28.28|107
1745584500000|2025-04-25 12:35:00|28.45|28.32|28.51|28.38|28.54|28.41|28.44|28.31|73
1745584800000|2025-04-25 12:40:00|28.5|28.37|28.52|28.39|28.57|28.44|28.49|28.36|73
1745585100000|2025-04-25 12:45:00|28.51|28.38|28.42|28.29|28.55|28.42|28.39|28.26|74
1745585400000|2025-04-25 12:50:00|28.43|28.3|28.22|28.09|28.43|28.3|28.21|28.08|101
1745585700000|2025-04-25 12:55:00|28.23|28.1|28.27|28.14|28.31|28.18|28.23|28.1|106
1745586000000|2025-04-25 13:00:00|28.28|28.15|28.37|28.24|28.39|28.26|28.27|28.14|93
1745586300000|2025-04-25 13:05:00|28.38|28.25|28.34|28.21|28.4|28.27|28.28|28.15|111
1745586600000|2025-04-25 13:10:00|28.32|28.19|28.35|28.22|28.37|28.24|28.29|28.16|103
1745586900000|2025-04-25 13:15:00|28.34|28.21|28.41|28.28|28.41|28.28|28.33|28.2|89
1745587200000|2025-04-25 13:20:00|28.4|28.27|28.35|28.22|28.41|28.28|28.32|28.19|60
1745587500000|2025-04-25 13:25:00|28.34|28.21|28.25|28.12|28.38|28.25|28.25|28.12|63
1745587800000|2025-04-25 13:30:00|28.26|28.13|28.35|28.22|28.36|28.23|28.18|28.05|188
1745588100000|2025-04-25 13:35:00|28.36|28.23|28.47|28.34|28.5|28.37|28.35|28.22|111
1745588400000|2025-04-25 13:40:00|28.48|28.35|28.45|28.32|28.5|28.37|28.43|28.3|132
1745588700000|2025-04-25 13:45:00|28.46|28.33|28.53|28.4|28.55|28.42|28.45|28.32|125
1745589000000|2025-04-25 13:50:00|28.52|28.39|28.42|28.29|28.58|28.45|28.34|28.21|123
1745589300000|2025-04-25 13:55:00|28.41|28.28|28.38|28.25|28.45|28.32|28.36|28.23|84
1745589600000|2025-04-25 14:00:00|28.39|28.26|28.47|28.34|28.54|28.41|28.39|28.26|160
1745589900000|2025-04-25 14:05:00|28.46|28.33|28.56|28.43|28.59|28.46|28.45|28.32|114
1745590200000|2025-04-25 14:10:00|28.55|28.42|28.69|28.56|28.69|28.56|28.53|28.4|97
1745590500000|2025-04-25 14:15:00|28.68|28.55|28.59|28.46|28.69|28.56|28.55|28.42|134
1745590800000|2025-04-25 14:20:00|28.58|28.45|28.51|28.38|28.59|28.46|28.41|28.28|149
1745591100000|2025-04-25 14:25:00|28.5|28.37|28.5|28.37|28.53|28.4|28.47|28.34|125
1745591400000|2025-04-25 14:30:00|28.51|28.38|28.62|28.49|28.63|28.5|28.44|28.31|132
1745591700000|2025-04-25 14:35:00|28.63|28.5|28.63|28.5|28.65|28.52|28.59|28.46|93
1745592000000|2025-04-25 14:40:00|28.62|28.49|28.75|28.62|28.75|28.62|28.6|28.47|50
1745592300000|2025-04-25 14:45:00|28.74|28.61|28.9|28.77|28.93|28.8|28.7|28.57|158
1745592600000|2025-04-25 14:50:00|28.89|28.76|28.94|28.81|28.94|28.81|28.85|28.72|65
1745592900000|2025-04-25 14:55:00|28.95|28.82|28.95|28.82|28.96|28.83|28.87|28.74|118
1745593200000|2025-04-25 15:00:00|28.94|28.81|29.03|28.9|29.04|28.91|28.88|28.75|141
1745593500000|2025-04-25 15:05:00|29.02|28.89|29.04|28.91|29.15|29.02|28.99|28.86|142
1745593800000|2025-04-25 15:10:00|29.03|28.9|29.04|28.91|29.06|28.93|28.93|28.8|132
1745594100000|2025-04-25 15:15:00|29.05|28.92|29.03|28.9|29.08|28.95|28.93|28.8|158
1745594400000|2025-04-25 15:20:00|29.04|28.91|29.16|29.03|29.19|29.06|29.04|28.91|108
1745594700000|2025-04-25 15:25:00|29.17|29.04|29.14|29.01|29.23|29.1|29.12|28.99|90
1745595000000|2025-04-25 15:30:00|29.13|29|29.03|28.9|29.21|29.08|29.02|28.89|144
1745595300000|2025-04-25 15:35:00|29.04|28.91|28.75|28.62|29.04|28.91|28.75|28.62|161
1745595600000|2025-04-25 15:40:00|28.76|28.63|28.78|28.65|28.82|28.69|28.72|28.59|90
1745595900000|2025-04-25 15:45:00|28.79|28.66|28.9|28.77|28.97|28.84|28.79|28.66|100
1745596200000|2025-04-25 15:50:00|28.91|28.78|28.95|28.82|28.95|28.82|28.88|28.75|84
1745596500000|2025-04-25 15:55:00|28.94|28.81|28.69|28.56|28.94|28.81|28.65|28.52|78
1745596800000|2025-04-25 16:00:00|28.7|28.57|28.72|28.59|28.83|28.7|28.7|28.57|98
1745597100000|2025-04-25 16:05:00|28.71|28.58|28.66|28.53|28.72|28.59|28.63|28.5|77
1745597400000|2025-04-25 16:10:00|28.65|28.52|28.51|28.38|28.66|28.53|28.5|28.37|58
1745597700000|2025-04-25 16:15:00|28.52|28.39|28.49|28.36|28.53|28.4|28.45|28.32|63
1745598000000|2025-04-25 16:20:00|28.5|28.37|28.66|28.53|28.67|28.54|28.47|28.34|85
1745598300000|2025-04-25 16:25:00|28.65|28.52|28.72|28.59|28.73|28.6|28.65|28.52|43
1745598600000|2025-04-25 16:30:00|28.73|28.6|28.69|28.56|28.73|28.6|28.65|28.52|73
1745598900000|2025-04-25 16:35:00|28.68|28.55|28.78|28.65|28.78|28.65|28.65|28.52|61
1745599200000|2025-04-25 16:40:00|28.79|28.66|28.83|28.7|28.83|28.7|28.79|28.66|33
1745599500000|2025-04-25 16:45:00|28.82|28.69|28.83|28.7|28.83|28.7|28.76|28.63|46
1745599800000|2025-04-25 16:50:00|28.82|28.69|28.84|28.71|28.84|28.71|28.78|28.65|39
1745600100000|2025-04-25 16:55:00|28.83|28.7|28.81|28.68|28.84|28.71|28.79|28.66|27
1745600400000|2025-04-25 17:00:00|28.82|28.69|28.95|28.82|28.95|28.82|28.82|28.69|63
1745600700000|2025-04-25 17:05:00|28.96|28.83|28.89|28.76|29|28.87|28.89|28.76|68
1745601000000|2025-04-25 17:10:00|28.88|28.75|28.84|28.71|28.88|28.75|28.81|28.68|35
1745601300000|2025-04-25 17:15:00|28.85|28.72|28.84|28.71|28.85|28.72|28.74|28.61|44
1745601600000|2025-04-25 17:20:00|28.85|28.72|28.83|28.7|28.86|28.73|28.78|28.65|39
1745601900000|2025-04-25 17:25:00|28.82|28.69|28.82|28.69|28.87|28.74|28.8|28.67|29
1745602200000|2025-04-25 17:30:00|28.83|28.7|28.72|28.59|28.83|28.7|28.66|28.53|65
1745602500000|2025-04-25 17:35:00|28.73|28.6|28.57|28.44|28.75|28.62|28.57|28.44|97
1745602800000|2025-04-25 17:40:00|28.56|28.43|28.57|28.44|28.65|28.52|28.52|28.39|73
1745603100000|2025-04-25 17:45:00|28.56|28.43|28.51|28.38|28.57|28.44|28.47|28.34|94
1745603400000|2025-04-25 17:50:00|28.5|28.37|28.48|28.35|28.55|28.42|28.48|28.35|62
1745603700000|2025-04-25 17:55:00|28.49|28.36|28.5|28.37|28.52|28.39|28.47|28.34|47
1745604000000|2025-04-25 18:00:00|28.51|28.38|28.55|28.42|28.6|28.47|28.51|28.38|46
1745604300000|2025-04-25 18:05:00|28.54|28.41|28.56|28.43|28.58|28.45|28.5|28.37|56
1745604600000|2025-04-25 18:10:00|28.57|28.44|28.52|28.39|28.58|28.45|28.48|28.35|34
1745604900000|2025-04-25 18:15:00|28.51|28.38|28.59|28.46|28.59|28.46|28.5|28.37|46
1745605200000|2025-04-25 18:20:00|28.58|28.45|28.66|28.53|28.68|28.55|28.56|28.43|35
1745605500000|2025-04-25 18:25:00|28.67|28.54|28.66|28.53|28.68|28.55|28.63|28.5|26
1745605800000|2025-04-25 18:30:00|28.67|28.54|28.74|28.61|28.8|28.67|28.66|28.53|71
1745606100000|2025-04-25 18:35:00|28.75|28.62|28.69|28.56|28.77|28.64|28.68|28.55|42
1745606400000|2025-04-25 18:40:00|28.68|28.55|28.76|28.63|28.78|28.65|28.67|28.54|55
1745606700000|2025-04-25 18:45:00|28.77|28.64|28.73|28.6|28.79|28.66|28.72|28.59|29
1745607000000|2025-04-25 18:50:00|28.74|28.61|28.62|28.49|28.77|28.64|28.62|28.49|45
1745607300000|2025-04-25 18:55:00|28.61|28.48|28.61|28.48|28.62|28.49|28.57|28.44|37
1745607600000|2025-04-25 19:00:00|28.6|28.47|28.6|28.47|28.65|28.52|28.6|28.47|49
1745607900000|2025-04-25 19:05:00|28.59|28.46|28.56|28.43|28.6|28.47|28.53|28.4|64
1745608200000|2025-04-25 19:10:00|28.55|28.42|28.51|28.38|28.56|28.43|28.5|28.37|29
1745608500000|2025-04-25 19:15:00|28.52|28.39|28.5|28.37|28.57|28.44|28.49|28.36|46
1745608800000|2025-04-25 19:20:00|28.49|28.36|28.49|28.36|28.51|28.38|28.46|28.33|29
1745609100000|2025-04-25 19:25:00|28.48|28.35|28.52|28.39|28.53|28.4|28.48|28.35|13
1745609400000|2025-04-25 19:30:00|28.51|28.38|28.47|28.34|28.51|28.38|28.47|28.34|23
1745609700000|2025-04-25 19:35:00|28.46|28.33|28.52|28.39|28.52|28.39|28.46|28.33|33
1745610000000|2025-04-25 19:40:00|28.51|28.38|28.5|28.37|28.52|28.39|28.49|28.36|12
1745610300000|2025-04-25 19:45:00|28.49|28.36|28.49|28.36|28.5|28.37|28.47|28.34|21
1745610600000|2025-04-25 19:50:00|28.48|28.35|28.52|28.39|28.52|28.39|28.48|28.35|19
1745610900000|2025-04-25 19:55:00|28.51|28.38|28.51|28.38|28.52|28.39|28.49|28.36|21
1745611200000|2025-04-25 20:00:00|28.52|28.39|28.48|28.35|28.53|28.4|28.48|28.35|27
1745611500000|2025-04-25 20:05:00|28.47|28.34|28.5|28.37|28.51|28.38|28.47|28.34|28
1745611800000|2025-04-25 20:10:00|28.49|28.36|28.5|28.37|28.53|28.4|28.48|28.35|17
1745612100000|2025-04-25 20:15:00|28.49|28.36|28.54|28.41|28.54|28.41|28.48|28.35|34
1745612400000|2025-04-25 20:20:00|28.53|28.4|28.48|28.35|28.54|28.41|28.46|28.33|49
1745612700000|2025-04-25 20:25:00|28.49|28.36|28.54|28.41|28.55|28.42|28.48|28.35|26
1745613000000|2025-04-25 20:30:00|28.55|28.42|28.59|28.46|28.59|28.46|28.53|28.4|22
1745613300000|2025-04-25 20:35:00|28.58|28.45|28.59|28.46|28.6|28.47|28.53|28.4|53
1745613600000|2025-04-25 20:40:00|28.58|28.45|28.55|28.42|28.59|28.46|28.55|28.42|25
1745613900000|2025-04-25 20:45:00|28.56|28.43|28.51|28.38|28.61|28.48|28.51|28.38|28
1745614200000|2025-04-25 20:50:00|28.52|28.39|28.58|28.45|28.6|28.47|28.52|28.39|36
1745614500000|2025-04-25 20:55:00|28.57|28.44|28.61|28.48|28.61|28.48|28.56|28.43|25
1745650800000|2025-04-26 07:00:00|29.76|29.63|29.71|29.58|29.82|29.69|29.65|29.52|119
1745651100000|2025-04-26 07:05:00|29.7|29.57|29.57|29.44|29.7|29.57|29.55|29.42|116
1745651400000|2025-04-26 07:10:00|29.58|29.45|29.73|29.6|29.74|29.61|29.58|29.45|60
1745651700000|2025-04-26 07:15:00|29.74|29.61|29.62|29.49|29.78|29.65|29.58|29.45|73
1745652000000|2025-04-26 07:20:00|29.63|29.5|29.68|29.55|29.76|29.63|29.57|29.44|142
1745652300000|2025-04-26 07:25:00|29.67|29.54|29.67|29.54|29.69|29.56|29.56|29.43|161
1745652600000|2025-04-26 07:30:00|29.66|29.53|29.64|29.51|29.68|29.55|29.56|29.43|146
1745652900000|2025-04-26 07:35:00|29.65|29.52|29.6|29.47|29.69|29.56|29.6|29.47|62
1745653200000|2025-04-26 07:40:00|29.61|29.48|29.71|29.58|29.73|29.6|29.6|29.47|54
1745653500000|2025-04-26 07:45:00|29.7|29.57|29.55|29.42|29.71|29.58|29.54|29.41|90
1745653800000|2025-04-26 07:50:00|29.56|29.43|29.56|29.43|29.6|29.47|29.54|29.41|48
1745654100000|2025-04-26 07:55:00|29.55|29.42|29.45|29.32|29.63|29.5|29.45|29.32|67
1745654400000|2025-04-26 08:00:00|29.44|29.31|29.59|29.46|29.62|29.49|29.43|29.3|110
1745654700000|2025-04-26 08:05:00|29.6|29.47|29.49|29.36|29.63|29.5|29.46|29.33|94
1745655000000|2025-04-26 08:10:00|29.48|29.35|29.49|29.36|29.49|29.36|29.42|29.29|76
1745655300000|2025-04-26 08:15:00|29.5|29.37|29.51|29.38|29.55|29.42|29.48|29.35|86
1745655600000|2025-04-26 08:20:00|29.52|29.39|29.52|29.39|29.53|29.4|29.44|29.31|118
1745655900000|2025-04-26 08:25:00|29.53|29.4|29.64|29.51|29.73|29.6|29.53|29.4|211
1745656200000|2025-04-26 08:30:00|29.65|29.52|29.51|29.38|29.65|29.52|29.49|29.36|158
1745656500000|2025-04-26 08:35:00|29.5|29.37|29.44|29.31|29.56|29.43|29.43|29.3|130
1745656800000|2025-04-26 08:40:00|29.45|29.32|29.32|29.19|29.45|29.32|29.27|29.14|155
1745657100000|2025-04-26 08:45:00|29.31|29.18|29.27|29.14|29.33|29.2|29.2|29.07|174
1745657400000|2025-04-26 08:50:00|29.28|29.15|29.2|29.07|29.28|29.15|29.2|29.07|138
1745657700000|2025-04-26 08:55:00|29.19|29.06|29.26|29.13|29.29|29.16|29.19|29.06|85
1745658000000|2025-04-26 09:00:00|29.25|29.12|29.19|29.06|29.3|29.17|29.17|29.04|118
1745658300000|2025-04-26 09:05:00|29.18|29.05|29.25|29.12|29.27|29.14|29.18|29.05|89
1745658600000|2025-04-26 09:10:00|29.24|29.11|29.29|29.16|29.3|29.17|29.2|29.07|67
1745658900000|2025-04-26 09:15:00|29.3|29.17|29.28|29.15|29.32|29.19|29.23|29.1|78
1745659200000|2025-04-26 09:20:00|29.27|29.14|29.32|29.19|29.38|29.25|29.27|29.14|76
1745659500000|2025-04-26 09:25:00|29.31|29.18|29.23|29.1|29.32|29.19|29.21|29.08|49
1745659800000|2025-04-26 09:30:00|29.22|29.09|29.19|29.06|29.23|29.1|29.17|29.04|48
1745660100000|2025-04-26 09:35:00|29.18|29.05|29.19|29.06|29.24|29.11|29.16|29.03|104
1745660400000|2025-04-26 09:40:00|29.2|29.07|29.19|29.06|29.21|29.08|29.16|29.03|92
1745660700000|2025-04-26 09:45:00|29.2|29.07|29.19|29.06|29.22|29.09|29.17|29.04|86
1745661000000|2025-04-26 09:50:00|29.2|29.07|29.22|29.09|29.26|29.13|29.18|29.05|85
1745661300000|2025-04-26 09:55:00|29.23|29.1|29.33|29.2|29.34|29.21|29.22|29.09|81
1745661600000|2025-04-26 10:00:00|29.34|29.21|29.42|29.29|29.42|29.29|29.29|29.16|133
1745661900000|2025-04-26 10:05:00|29.41|29.28|29.39|29.26|29.45|29.32|29.39|29.26|88
1745662200000|2025-04-26 10:10:00|29.4|29.27|29.32|29.19|29.46|29.33|29.32|29.19|77
1745662500000|2025-04-26 10:15:00|29.31|29.18|29.42|29.29|29.42|29.29|29.31|29.18|103
1745662800000|2025-04-26 10:20:00|29.41|29.28|29.49|29.36|29.5|29.37|29.38|29.25|101
1745663100000|2025-04-26 10:25:00|29.5|29.37|29.47|29.34|29.5|29.37|29.46|29.33|67
1745663400000|2025-04-26 10:30:00|29.46|29.33|29.53|29.4|29.55|29.42|29.45|29.32|89
1745663700000|2025-04-26 10:35:00|29.54|29.41|29.55|29.42|29.56|29.43|29.53|29.4|82
1745664000000|2025-04-26 10:40:00|29.56|29.43|29.55|29.42|29.57|29.44|29.54|29.41|44
1745664300000|2025-04-26 10:45:00|29.56|29.43|29.5|29.37|29.57|29.44|29.49|29.36|52
1745664600000|2025-04-26 10:50:00|29.51|29.38|29.55|29.42|29.56|29.43|29.51|29.38|85
1745664900000|2025-04-26 10:55:00|29.54|29.41|29.46|29.33|29.55|29.42|29.46|29.33|59
1745665200000|2025-04-26 11:00:00|29.47|29.34|29.48|29.35|29.53|29.4|29.39|29.26|83
1745665500000|2025-04-26 11:05:00|29.49|29.36|29.32|29.19|29.49|29.36|29.31|29.18|94
1745665800000|2025-04-26 11:10:00|29.31|29.18|29.29|29.16|29.35|29.22|29.28|29.15|79
1745666100000|2025-04-26 11:15:00|29.28|29.15|29.26|29.13|29.36|29.23|29.25|29.12|106
1745666400000|2025-04-26 11:20:00|29.25|29.12|29.21|29.08|29.26|29.13|29.19|29.06|114
1745666700000|2025-04-26 11:25:00|29.2|29.07|29.2|29.07|29.23|29.1|29.18|29.05|70
1745667000000|2025-04-26 11:30:00|29.21|29.08|29.26|29.13|29.29|29.16|29.19|29.06|97
1745667300000|2025-04-26 11:35:00|29.27|29.14|29.11|28.98|29.27|29.14|29.11|28.98|101
1745667600000|2025-04-26 11:40:00|29.1|28.97|29.07|28.94|29.1|28.97|29.02|28.89|96
1745667900000|2025-04-26 11:45:00|29.06|28.93|28.98|28.85|29.1|28.97|28.96|28.83|153
1745668200000|2025-04-26 11:50:00|28.99|28.86|28.95|28.82|29.01|28.88|28.91|28.78|136
1745668500000|2025-04-26 11:55:00|28.96|28.83|29|28.87|29.01|28.88|28.95|28.82|75
1745668800000|2025-04-26 12:00:00|29.01|28.88|29.01|28.88|29.07|28.94|28.98|28.85|112
1745669100000|2025-04-26 12:05:00|29.02|28.89|29.04|28.91|29.07|28.94|28.97|28.84|82
1745669400000|2025-04-26 12:10:00|29.02|28.89|29.06|28.93|29.08|28.95|28.99|28.86|84
1745669700000|2025-04-26 12:15:00|29.07|28.94|29|28.87|29.11|28.98|29|28.87|74
1745670000000|2025-04-26 12:20:00|28.99|28.86|28.95|28.82|28.99|28.86|28.92|28.79|70
1745670300000|2025-04-26 12:25:00|28.94|28.81|29.02|28.89|29.02|28.89|28.92|28.79|59
1745670600000|2025-04-26 12:30:00|29|28.87|28.93|28.8|29.03|28.9|28.93|28.8|76
1745670900000|2025-04-26 12:35:00|28.94|28.81|28.96|28.83|28.99|28.86|28.93|28.8|45
1745671200000|2025-04-26 12:40:00|28.95|28.82|28.9|28.77|28.97|28.84|28.9|28.77|45
1745671500000|2025-04-26 12:45:00|28.89|28.76|28.9|28.77|29.07|28.94|28.89|28.76|136
1745671800000|2025-04-26 12:50:00|28.89|28.76|28.87|28.74|28.9|28.77|28.85|28.72|78
1745672100000|2025-04-26 12:55:00|28.86|28.73|28.88|28.75|28.94|28.81|28.86|28.73|69
1745672400000|2025-04-26 13:00:00|28.89|28.76|28.96|28.83|28.98|28.85|28.87|28.74|57
1745672700000|2025-04-26 13:05:00|28.97|28.84|28.93|28.8|28.98|28.85|28.91|28.78|47
1745673000000|2025-04-26 13:10:00|28.92|28.79|28.91|28.78|28.93|28.8|28.87|28.74|44
1745673300000|2025-04-26 13:15:00|28.92|28.79|28.96|28.83|28.96|28.83|28.88|28.75|45
1745673600000|2025-04-26 13:20:00|28.95|28.82|28.88|28.75|28.95|28.82|28.86|28.73|51
1745673900000|2025-04-26 13:25:00|28.87|28.74|28.85|28.72|28.87|28.74|28.84|28.71|63
1745674200000|2025-04-26 13:30:00|28.84|28.71|28.84|28.71|28.85|28.72|28.8|28.67|83
1745674500000|2025-04-26 13:35:00|28.83|28.7|29.06|28.93|29.07|28.94|28.82|28.69|114
1745674800000|2025-04-26 13:40:00|29.05|28.92|28.94|28.81|29.07|28.94|28.92|28.79|73
1745675100000|2025-04-26 13:45:00|28.93|28.8|29|28.87|29|28.87|28.83|28.7|160
1745675400000|2025-04-26 13:50:00|29.01|28.88|28.93|28.8|29.04|28.91|28.87|28.74|145
1745675700000|2025-04-26 13:55:00|28.94|28.81|29|28.87|29.01|28.88|28.89|28.76|72
1745676000000|2025-04-26 14:00:00|28.99|28.86|29|28.87|29.14|29.01|28.98|28.85|174
1745676300000|2025-04-26 14:05:00|28.99|28.86|28.96|28.83|29.02|28.89|28.93|28.8|169
1745676600000|2025-04-26 14:10:00|28.97|28.84|29.02|28.89|29.03|28.9|28.93|28.8|108
1745676900000|2025-04-26 14:15:00|29.03|28.9|28.98|28.85|29.03|28.9|28.91|28.78|147
1745677200000|2025-04-26 14:20:00|28.97|28.84|28.99|28.86|29|28.87|28.89|28.76|151
1745677500000|2025-04-26 14:25:00|28.98|28.85|29.13|29|29.13|29|28.97|28.84|91
1745677800000|2025-04-26 14:30:00|29.12|28.99|29.19|29.06|29.22|29.09|29.09|28.96|109
1745678100000|2025-04-26 14:35:00|29.18|29.05|29.22|29.09|29.24|29.11|29.16|29.03|87
1745678400000|2025-04-26 14:40:00|29.21|29.08|29.22|29.09|29.24|29.11|29.19|29.06|70
1745678700000|2025-04-26 14:45:00|29.21|29.08|29.18|29.05|29.22|29.09|29.15|29.02|64
1745679000000|2025-04-26 14:50:00|29.16|29.03|29.11|28.98|29.18|29.05|29.09|28.96|75
1745679300000|2025-04-26 14:55:00|29.12|28.99|29.05|28.92|29.13|29|29.04|28.91|46
1745679600000|2025-04-26 15:00:00|29.06|28.93|29.07|28.94|29.1|28.97|29.04|28.91|111
1745679900000|2025-04-26 15:05:00|29.05|28.92|29.04|28.91|29.12|28.99|29.03|28.9|76
1745680200000|2025-04-26 15:10:00|29.03|28.9|29|28.87|29.04|28.91|28.99|28.86|65
1745680500000|2025-04-26 15:15:00|28.99|28.86|28.97|28.84|29.06|28.93|28.95|28.82|105
1745680800000|2025-04-26 15:20:00|28.96|28.83|29.01|28.88|29.02|28.89|28.95|28.82|55
1745681100000|2025-04-26 15:25:00|29.02|28.89|29.1|28.97|29.1|28.97|29.02|28.89|45
1745681400000|2025-04-26 15:30:00|29.11|28.98|29.03|28.9|29.11|28.98|29.02|28.89|71
1745681700000|2025-04-26 15:35:00|29.04|28.91|29.04|28.91|29.08|28.95|29.02|28.89|57
1745682000000|2025-04-26 15:40:00|29.05|28.92|29.05|28.92|29.06|28.93|29.03|28.9|32
1745682300000|2025-04-26 15:45:00|29.04|28.91|29.08|28.95|29.09|28.96|28.98|28.85|65
1745682600000|2025-04-26 15:50:00|29.09|28.96|29.07|28.94|29.11|28.98|29|28.87|70
1745682900000|2025-04-26 15:55:00|29.08|28.95|29.13|29|29.14|29.01|29.07|28.94|49
1745683200000|2025-04-26 16:00:00|29.12|28.99|29.13|29|29.16|29.03|29.1|28.97|59
1745683500000|2025-04-26 16:05:00|29.14|29.01|29.07|28.94|29.18|29.05|29.06|28.93|47
1745683800000|2025-04-26 16:10:00|29.06|28.93|29.08|28.95|29.1|28.97|29.06|28.93|31
1745684100000|2025-04-26 16:15:00|29.09|28.96|29.13|29|29.13|29|29.06|28.93|42
1745684400000|2025-04-26 16:20:00|29.12|28.99|29.04|28.91|29.13|29|29.02|28.89|51
1745684700000|2025-04-26 16:25:00|29.03|28.9|29.08|28.95|29.1|28.97|29.02|28.89|26
1745685000000|2025-04-26 16:30:00|29.07|28.94|29.03|28.9|29.11|28.98|29.03|28.9|63
1745685300000|2025-04-26 16:35:00|29.04|28.91|28.98|28.85|29.04|28.91|28.97|28.84|27
1745685600000|2025-04-26 16:40:00|28.99|28.86|28.92|28.79|28.99|28.86|28.88|28.75|34
1745685900000|2025-04-26 16:45:00|28.91|28.78|29|28.87|29|28.87|28.9|28.77|47
1745686200000|2025-04-26 16:50:00|28.99|28.86|28.98|28.85|29|28.87|28.91|28.78|43
1745686500000|2025-04-26 16:55:00|28.99|28.86|29.01|28.88|29.02|28.89|28.97|28.84|27
1745686800000|2025-04-26 17:00:00|29.02|28.89|29.03|28.9|29.06|28.93|28.98|28.85|47
1745687100000|2025-04-26 17:05:00|29.04|28.91|29.08|28.95|29.09|28.96|29.02|28.89|33
1745687400000|2025-04-26 17:10:00|29.09|28.96|29|28.87|29.11|28.98|29|28.87|41
1745687700000|2025-04-26 17:15:00|29.01|28.88|29.03|28.9|29.06|28.93|29|28.87|42
1745688000000|2025-04-26 17:20:00|29.02|28.89|29.04|28.91|29.05|28.92|29|28.87|29
1745688300000|2025-04-26 17:25:00|29.05|28.92|29.1|28.97|29.12|28.99|29.03|28.9|22
1745688600000|2025-04-26 17:30:00|29.11|28.98|29.11|28.98|29.13|29|29.08|28.95|42
1745688900000|2025-04-26 17:35:00|29.12|28.99|29.08|28.95|29.13|29|29.06|28.93|24
1745689200000|2025-04-26 17:40:00|29.07|28.94|29.11|28.98|29.11|28.98|29.07|28.94|23
1745689500000|2025-04-26 17:45:00|29.12|28.99|29.14|29.01|29.15|29.02|29.09|28.96|37
1745689800000|2025-04-26 17:50:00|29.15|29.02|29.11|28.98|29.15|29.02|29.1|28.97|21
1745690100000|2025-04-26 17:55:00|29.1|28.97|29.1|28.97|29.11|28.98|29.09|28.96|5
1745690400000|2025-04-26 18:00:00|29.09|28.96|29.09|28.96|29.1|28.97|29.04|28.91|33
1745690700000|2025-04-26 18:05:00|29.1|28.97|29.1|28.97|29.11|28.98|29.07|28.94|28
1745691000000|2025-04-26 18:10:00|29.09|28.96|29.03|28.9|29.11|28.98|29.03|28.9|29
1745691300000|2025-04-26 18:15:00|29.02|28.89|29.1|28.97|29.1|28.97|29.02|28.89|25
1745691600000|2025-04-26 18:20:00|29.09|28.96|29.14|29.01|29.14|29.01|29.08|28.95|16
1745691900000|2025-04-26 18:25:00|29.15|29.02|29.18|29.05|29.21|29.08|29.15|29.02|25
1745692200000|2025-04-26 18:30:00|29.17|29.04|29.19|29.06|29.19|29.06|29.14|29.01|35
1745692500000|2025-04-26 18:35:00|29.18|29.05|29.2|29.07|29.21|29.08|29.17|29.04|19
1745692800000|2025-04-26 18:40:00|29.19|29.06|29.18|29.05|29.21|29.08|29.16|29.03|23
1745693100000|2025-04-26 18:45:00|29.19|29.06|29.21|29.08|29.22|29.09|29.19|29.06|19
1745693400000|2025-04-26 18:50:00|29.2|29.07|29.16|29.03|29.21|29.08|29.16|29.03|26
1745693700000|2025-04-26 18:55:00|29.15|29.02|29.1|28.97|29.16|29.03|29.09|28.96|27
1745694000000|2025-04-26 19:00:00|29.09|28.96|29.17|29.04|29.17|29.04|29.09|28.96|26
1745694300000|2025-04-26 19:05:00|29.16|29.03|29.1|28.97|29.16|29.03|29.1|28.97|25
1745694600000|2025-04-26 19:10:00|29.11|28.98|29.13|29|29.14|29.01|29.1|28.97|14
1745694900000|2025-04-26 19:15:00|29.15|29.02|29.15|29.02|29.16|29.03|29.14|29.01|17
1745695200000|2025-04-26 19:20:00|29.16|29.03|29.2|29.07|29.21|29.08|29.15|29.02|38
1745695500000|2025-04-26 19:25:00|29.21|29.08|29.19|29.06|29.22|29.09|29.19|29.06|15
1745695800000|2025-04-26 19:30:00|29.17|29.04|29.19|29.06|29.19|29.06|29.13|29|21
1745696100000|2025-04-26 19:35:00|29.2|29.07|29.17|29.04|29.21|29.08|29.17|29.04|26
1745696400000|2025-04-26 19:40:00|29.18|29.05|29.2|29.07|29.21|29.08|29.15|29.02|32
1745696700000|2025-04-26 19:45:00|29.21|29.08|29.19|29.06|29.22|29.09|29.16|29.03|36
1745697000000|2025-04-26 19:50:00|29.18|29.05|29.21|29.08|29.21|29.08|29.16|29.03|23
1745697300000|2025-04-26 19:55:00|29.2|29.07|29.2|29.07|29.22|29.09|29.15|29.02|23
1745697600000|2025-04-26 20:00:00|29.21|29.08|29.23|29.1|29.25|29.12|29.2|29.07|37
1745697900000|2025-04-26 20:05:00|29.24|29.11|29.27|29.14|29.29|29.16|29.22|29.09|16
1745698200000|2025-04-26 20:10:00|29.28|29.15|29.22|29.09|29.29|29.16|29.22|29.09|16
1745698500000|2025-04-26 20:15:00|29.21|29.08|29.18|29.05|29.21|29.08|29.18|29.05|12
1745698800000|2025-04-26 20:20:00|29.17|29.04|29.13|29|29.17|29.04|29.13|29|8
1745699100000|2025-04-26 20:25:00|29.12|28.99|29.13|29|29.13|29|29.12|28.99|6
1745699400000|2025-04-26 20:30:00|29.14|29.01|29.13|29|29.16|29.03|29.12|28.99|24
1745699700000|2025-04-26 20:35:00|29.12|28.99|29.09|28.96|29.12|28.99|29.08|28.95|21
1745700000000|2025-04-26 20:40:00|29.1|28.97|29.1|28.97|29.14|29.01|29.09|28.96|15
1745700300000|2025-04-26 20:45:00|29.09|28.96|29.09|28.96|29.12|28.99|29.09|28.96|7
1745700600000|2025-04-26 20:50:00|29.1|28.97|29.02|28.89|29.1|28.97|29.02|28.89|24
1745700900000|2025-04-26 20:55:00|29.01|28.88|28.96|28.83|29.01|28.88|28.96|28.83|16
1745701200000|2025-04-26 21:00:00|28.97|28.84|29.03|28.9|29.06|28.93|28.96|28.83|35
1745701500000|2025-04-26 21:05:00|29.04|28.91|29.09|28.96|29.09|28.96|29.03|28.9|14
1745701800000|2025-04-26 21:10:00|29.08|28.95|29.17|29.04|29.17|29.04|29.08|28.95|23
1745702100000|2025-04-26 21:15:00|29.15|29.02|29.11|28.98|29.19|29.06|29.11|28.98|30
1745702400000|2025-04-26 21:20:00|29.12|28.99|29.16|29.03|29.16|29.03|29.08|28.95|21
1745702700000|2025-04-26 21:25:00|29.17|29.04|29.11|28.98|29.17|29.04|29.11|28.98|14
1745703000000|2025-04-26 21:30:00|29.12|28.99|29.12|28.99|29.12|28.99|29.11|28.98|5
1745703300000|2025-04-26 21:35:00|29.11|28.98|29.07|28.94|29.11|28.98|29.07|28.94|9
1745703600000|2025-04-26 21:40:00|29.06|28.93|29.1|28.97|29.1|28.97|29.06|28.93|7
1745703900000|2025-04-26 21:45:00|29.09|28.96|29.08|28.95|29.1|28.97|29.07|28.94|8
1745704200000|2025-04-26 21:50:00|29.07|28.94|29.03|28.9|29.08|28.95|29.03|28.9|9
1745704500000|2025-04-26 21:55:00|29.02|28.89|29.02|28.89|29.04|28.91|29.01|28.88|9
1745704800000|2025-04-26 22:00:00|29.03|28.9|29.07|28.94|29.08|28.95|29.03|28.9|27
1745705100000|2025-04-26 22:05:00|29.08|28.95|29.24|29.11|29.25|29.12|29.08|28.95|32
1745705400000|2025-04-26 22:10:00|29.25|29.12|29.24|29.11|29.25|29.12|29.19|29.06|31
1745705700000|2025-04-26 22:15:00|29.23|29.1|29.31|29.18|29.34|29.21|29.22|29.09|64
1745706000000|2025-04-26 22:20:00|29.32|29.19|29.28|29.15|29.32|29.19|29.26|29.13|46
1745706300000|2025-04-26 22:25:00|29.29|29.16|29.26|29.13|29.29|29.16|29.24|29.11|30
1745706600000|2025-04-26 22:30:00|29.27|29.14|29.28|29.15|29.33|29.2|29.27|29.14|35
1745706900000|2025-04-26 22:35:00|29.27|29.14|29.36|29.23|29.38|29.25|29.27|29.14|51
1745707200000|2025-04-26 22:40:00|29.35|29.22|29.34|29.21|29.35|29.22|29.29|29.16|26
1745707500000|2025-04-26 22:45:00|29.33|29.2|29.3|29.17|29.33|29.2|29.27|29.14|36
1745707800000|2025-04-26 22:50:00|29.31|29.18|29.19|29.06|29.33|29.2|29.18|29.05|36
1745708100000|2025-04-26 22:55:00|29.18|29.05|29.22|29.09|29.23|29.1|29.15|29.02|41
1745708400000|2025-04-26 23:00:00|29.21|29.08|29.16|29.03|29.25|29.12|29.16|29.03|45
1745708700000|2025-04-26 23:05:00|29.17|29.04|29.19|29.06|29.2|29.07|29.15|29.02|19
1745709000000|2025-04-26 23:10:00|29.18|29.05|29.13|29|29.18|29.05|29.12|28.99|24
1745709300000|2025-04-26 23:15:00|29.12|28.99|29.16|29.03|29.16|29.03|29.11|28.98|23
1745709600000|2025-04-26 23:20:00|29.17|29.04|29.18|29.05|29.18|29.05|29.14|29.01|32
1745709900000|2025-04-26 23:25:00|29.17|29.04|29.15|29.02|29.17|29.04|29.13|29|17
1745710200000|2025-04-26 23:30:00|29.16|29.03|29.16|29.03|29.16|29.03|29.12|28.99|22
1745710500000|2025-04-26 23:35:00|29.17|29.04|29.11|28.98|29.2|29.07|29.1|28.97|27
1745710800000|2025-04-26 23:40:00|29.12|28.99|29.15|29.02|29.15|29.02|29.11|28.98|14
1745711100000|2025-04-26 23:45:00|29.16|29.03|29.14|29.01|29.18|29.05|29.14|29.01|17
1745711400000|2025-04-26 23:50:00|29.13|29|29.17|29.04|29.18|29.05|29.11|28.98|17
1745711700000|2025-04-26 23:55:00|29.15|29.02|29.13|29|29.16|29.03|29.13|29|4
1745712000000|2025-04-27 00:00:00|29.14|29.01|29.35|29.22|29.39|29.26|29.14|29.01|118
1745712300000|2025-04-27 00:05:00|29.34|29.21|29.45|29.32|29.5|29.37|29.3|29.17|120
1745712600000|2025-04-27 00:10:00|29.44|29.31|29.34|29.21|29.46|29.33|29.33|29.2|106
1745712900000|2025-04-27 00:15:00|29.35|29.22|29.49|29.36|29.5|29.37|29.31|29.18|95
1745713200000|2025-04-27 00:20:00|29.5|29.37|29.42|29.29|29.51|29.38|29.4|29.27|98
1745713500000|2025-04-27 00:25:00|29.43|29.3|29.49|29.36|29.51|29.38|29.37|29.24|73
1745713800000|2025-04-27 00:30:00|29.48|29.35|29.38|29.25|29.5|29.37|29.38|29.25|87
1745714100000|2025-04-27 00:35:00|29.39|29.26|29.45|29.32|29.46|29.33|29.39|29.26|114
1745714400000|2025-04-27 00:40:00|29.44|29.31|29.49|29.36|29.5|29.37|29.41|29.28|88
1745714700000|2025-04-27 00:45:00|29.5|29.37|29.39|29.26|29.5|29.37|29.39|29.26|103
1745715000000|2025-04-27 00:50:00|29.38|29.25|29.41|29.28|29.46|29.33|29.38|29.25|62
1745715300000|2025-04-27 00:55:00|29.4|29.27|29.38|29.25|29.42|29.29|29.37|29.24|69
1745715600000|2025-04-27 01:00:00|29.39|29.26|29.29|29.16|29.41|29.28|29.26|29.13|84
1745715900000|2025-04-27 01:05:00|29.28|29.15|29.28|29.15|29.31|29.18|29.25|29.12|81
1745716200000|2025-04-27 01:10:00|29.29|29.16|29.38|29.25|29.4|29.27|29.25|29.12|110
1745716500000|2025-04-27 01:15:00|29.37|29.24|29.17|29.04|29.37|29.24|29.17|29.04|167
1745716800000|2025-04-27 01:20:00|29.16|29.03|29.07|28.94|29.17|29.04|29.04|28.91|117
1745717100000|2025-04-27 01:25:00|29.06|28.93|29.07|28.94|29.08|28.95|28.97|28.84|104
1745717400000|2025-04-27 01:30:00|29.06|28.93|28.85|28.72|29.1|28.97|28.85|28.72|143
1745717700000|2025-04-27 01:35:00|28.86|28.73|28.99|28.86|29|28.87|28.85|28.72|96
1745718000000|2025-04-27 01:40:00|28.98|28.85|29.01|28.88|29.04|28.91|28.95|28.82|90
1745718300000|2025-04-27 01:45:00|29|28.87|28.91|28.78|29.01|28.88|28.86|28.73|114
1745718600000|2025-04-27 01:50:00|28.9|28.77|28.89|28.76|28.94|28.81|28.85|28.72|83
1745718900000|2025-04-27 01:55:00|28.9|28.77|28.82|28.69|28.92|28.79|28.76|28.63|117
1745719200000|2025-04-27 02:00:00|28.81|28.68|28.91|28.78|28.94|28.81|28.75|28.62|144
1745719500000|2025-04-27 02:05:00|28.92|28.79|29.01|28.88|29.04|28.91|28.92|28.79|73
1745719800000|2025-04-27 02:10:00|29.02|28.89|29.18|29.05|29.19|29.06|29.01|28.88|72
1745720100000|2025-04-27 02:15:00|29.17|29.04|29.16|29.03|29.18|29.05|29.09|28.96|83
1745720400000|2025-04-27 02:20:00|29.17|29.04|29.16|29.03|29.17|29.04|29.1|28.97|68
1745720700000|2025-04-27 02:25:00|29.15|29.02|29.08|28.95|29.17|29.04|29.08|28.95|45
1745721000000|2025-04-27 02:30:00|29.09|28.96|29.05|28.92|29.13|29|29.03|28.9|82
1745721300000|2025-04-27 02:35:00|29.06|28.93|29.14|29.01|29.17|29.04|29.06|28.93|62
1745721600000|2025-04-27 02:40:00|29.13|29|29.11|28.98|29.17|29.04|29.09|28.96|56
1745721900000|2025-04-27 02:45:00|29.1|28.97|28.97|28.84|29.12|28.99|28.96|28.83|73
1745722200000|2025-04-27 02:50:00|28.98|28.85|29.07|28.94|29.07|28.94|28.97|28.84|40
1745722500000|2025-04-27 02:55:00|29.04|28.91|29.08|28.95|29.09|28.96|28.98|28.85|44
1745722800000|2025-04-27 03:00:00|29.09|28.96|29.19|29.06|29.19|29.06|29.09|28.96|47
1745723100000|2025-04-27 03:05:00|29.2|29.07|29.21|29.08|29.22|29.09|29.19|29.06|25
1745723400000|2025-04-27 03:10:00|29.19|29.06|29.15|29.02|29.21|29.08|29.14|29.01|63
1745723700000|2025-04-27 03:15:00|29.16|29.03|29.2|29.07|29.29|29.16|29.13|29|86
1745724000000|2025-04-27 03:20:00|29.19|29.06|29.19|29.06|29.23|29.1|29.17|29.04|41
1745724300000|2025-04-27 03:25:00|29.18|29.05|29.19|29.06|29.19|29.06|29.14|29.01|24
1745724600000|2025-04-27 03:30:00|29.18|29.05|29.3|29.17|29.32|29.19|29.17|29.04|36
1745724900000|2025-04-27 03:35:00|29.31|29.18|29.32|29.19|29.33|29.2|29.29|29.16|29
1745725200000|2025-04-27 03:40:00|29.33|29.2|29.23|29.1|29.34|29.21|29.21|29.08|97
1745725500000|2025-04-27 03:45:00|29.22|29.09|29.16|29.03|29.24|29.11|29.16|29.03|51
1745725800000|2025-04-27 03:50:00|29.17|29.04|29.1|28.97|29.18|29.05|29.09|28.96|78
1745726100000|2025-04-27 03:55:00|29.11|28.98|29.14|29.01|29.16|29.03|29.1|28.97|58
1745726400000|2025-04-27 04:00:00|29.13|29|29.08|28.95|29.16|29.03|29.08|28.95|74
1745726700000|2025-04-27 04:05:00|29.07|28.94|29.04|28.91|29.07|28.94|28.99|28.86|62
1745727000000|2025-04-27 04:10:00|29.03|28.9|29.04|28.91|29.06|28.93|29.02|28.89|30
1745727300000|2025-04-27 04:15:00|29.03|28.9|29.01|28.88|29.04|28.91|28.93|28.8|73
1745727600000|2025-04-27 04:20:00|29|28.87|28.91|28.78|29|28.87|28.91|28.78|84
1745727900000|2025-04-27 04:25:00|28.9|28.77|28.87|28.74|28.91|28.78|28.85|28.72|34
1745728200000|2025-04-27 04:30:00|28.88|28.75|28.84|28.71|28.88|28.75|28.83|28.7|39
1745728500000|2025-04-27 04:35:00|28.85|28.72|28.84|28.71|28.86|28.73|28.83|28.7|51
1745728800000|2025-04-27 04:40:00|28.83|28.7|28.85|28.72|28.88|28.75|28.83|28.7|42
1745729100000|2025-04-27 04:45:00|28.86|28.73|28.83|28.7|28.88|28.75|28.82|28.69|50
1745729400000|2025-04-27 04:50:00|28.84|28.71|28.74|28.61|28.84|28.71|28.73|28.6|87
1745729700000|2025-04-27 04:55:00|28.73|28.6|28.68|28.55|28.78|28.65|28.68|28.55|57
1745730000000|2025-04-27 05:00:00|28.69|28.56|28.69|28.56|28.73|28.6|28.68|28.55|42
1745730300000|2025-04-27 05:05:00|28.68|28.55|28.75|28.62|28.78|28.65|28.67|28.54|52
1745730600000|2025-04-27 05:10:00|28.74|28.61|28.72|28.59|28.76|28.63|28.69|28.56|57
1745730900000|2025-04-27 05:15:00|28.71|28.58|28.67|28.54|28.76|28.63|28.67|28.54|44
1745731200000|2025-04-27 05:20:00|28.66|28.53|28.53|28.4|28.66|28.53|28.52|28.39|60
1745731500000|2025-04-27 05:25:00|28.54|28.41|28.55|28.42|28.56|28.43|28.45|28.32|105
1745731800000|2025-04-27 05:30:00|28.54|28.41|28.6|28.47|28.6|28.47|28.51|28.38|49
1745732100000|2025-04-27 05:35:00|28.61|28.48|28.61|28.48|28.65|28.52|28.57|28.44|70
1745732400000|2025-04-27 05:40:00|28.6|28.47|28.62|28.49|28.64|28.51|28.59|28.46|63
1745732700000|2025-04-27 05:45:00|28.63|28.5|28.68|28.55|28.69|28.56|28.62|28.49|55
1745733000000|2025-04-27 05:50:00|28.67|28.54|28.62|28.49|28.68|28.55|28.57|28.44|72
1745733300000|2025-04-27 05:55:00|28.61|28.48|28.59|28.46|28.63|28.5|28.58|28.45|49
1745733600000|2025-04-27 06:00:00|28.6|28.47|28.62|28.49|28.63|28.5|28.58|28.45|37
1745733900000|2025-04-27 06:05:00|28.63|28.5|28.64|28.51|28.65|28.52|28.6|28.47|40
1745734200000|2025-04-27 06:10:00|28.63|28.5|28.64|28.51|28.66|28.53|28.62|28.49|32
1745734500000|2025-04-27 06:15:00|28.65|28.52|28.66|28.53|28.66|28.53|28.61|28.48|46
1745734800000|2025-04-27 06:20:00|28.65|28.52|28.69|28.56|28.69|28.56|28.63|28.5|35
1745735100000|2025-04-27 06:25:00|28.7|28.57|28.67|28.54|28.7|28.57|28.65|28.52|22
1745735400000|2025-04-27 06:30:00|28.66|28.53|28.65|28.52|28.67|28.54|28.63|28.5|14
1745735700000|2025-04-27 06:35:00|28.66|28.53|28.63|28.5|28.66|28.53|28.62|28.49|16
1745736000000|2025-04-27 06:40:00|28.64|28.51|28.65|28.52|28.67|28.54|28.63|28.5|15
1745736300000|2025-04-27 06:45:00|28.64|28.51|28.63|28.5|28.64|28.51|28.61|28.48|12
1745736600000|2025-04-27 06:50:00|28.62|28.49|28.67|28.54|28.67|28.54|28.62|28.49|44
1745736900000|2025-04-27 06:55:00|28.68|28.55|28.66|28.53|28.69|28.56|28.66|28.53|13
1745737200000|2025-04-27 07:00:00|28.67|28.54|28.7|28.57|28.72|28.59|28.67|28.54|32
1745737500000|2025-04-27 07:05:00|28.69|28.56|28.45|28.32|28.69|28.56|28.44|28.31|97
1745737800000|2025-04-27 07:10:00|28.46|28.33|28.35|28.22|28.47|28.34|28.23|28.1|107
1745738100000|2025-04-27 07:15:00|28.34|28.21|28.46|28.33|28.46|28.33|28.33|28.2|45
1745738400000|2025-04-27 07:20:00|28.47|28.34|28.49|28.36|28.52|28.39|28.46|28.33|35
1745738700000|2025-04-27 07:25:00|28.48|28.35|28.51|28.38|28.55|28.42|28.48|28.35|32
1745739000000|2025-04-27 07:30:00|28.5|28.37|28.5|28.37|28.55|28.42|28.49|28.36|26
1745739300000|2025-04-27 07:35:00|28.51|28.38|28.54|28.41|28.55|28.42|28.51|28.38|32
1745739600000|2025-04-27 07:40:00|28.53|28.4|28.54|28.41|28.55|28.42|28.52|28.39|32
1745739900000|2025-04-27 07:45:00|28.53|28.4|28.59|28.46|28.59|28.46|28.51|28.38|53
1745740200000|2025-04-27 07:50:00|28.58|28.45|28.55|28.42|28.59|28.46|28.53|28.4|38
1745740500000|2025-04-27 07:55:00|28.56|28.43|28.53|28.4|28.57|28.44|28.53|28.4|30
1745740800000|2025-04-27 08:00:00|28.52|28.39|28.52|28.39|28.55|28.42|28.52|28.39|47
1745741100000|2025-04-27 08:05:00|28.53|28.4|28.57|28.44|28.58|28.45|28.52|28.39|21
1745741400000|2025-04-27 08:10:00|28.58|28.45|28.61|28.48|28.61|28.48|28.56|28.43|18
1745741700000|2025-04-27 08:15:00|28.6|28.47|28.63|28.5|28.69|28.56|28.59|28.46|45
1745742000000|2025-04-27 08:20:00|28.62|28.49|28.62|28.49|28.66|28.53|28.61|28.48|23
1745742300000|2025-04-27 08:25:00|28.63|28.5|28.65|28.52|28.66|28.53|28.62|28.49|27
1745742600000|2025-04-27 08:30:00|28.64|28.51|28.66|28.53|28.7|28.57|28.63|28.5|37
1745742900000|2025-04-27 08:35:00|28.67|28.54|28.66|28.53|28.68|28.55|28.65|28.52|20
1745743200000|2025-04-27 08:40:00|28.67|28.54|28.7|28.57|28.7|28.57|28.66|28.53|20
1745743500000|2025-04-27 08:45:00|28.72|28.59|28.73|28.6|28.75|28.62|28.68|28.55|40
1745743800000|2025-04-27 08:50:00|28.74|28.61|28.74|28.61|28.8|28.67|28.73|28.6|35
1745744100000|2025-04-27 08:55:00|28.73|28.6|28.73|28.6|28.76|28.63|28.73|28.6|6
1745744400000|2025-04-27 09:00:00|28.72|28.59|28.66|28.53|28.73|28.6|28.66|28.53|27
1745744700000|2025-04-27 09:05:00|28.65|28.52|28.62|28.49|28.7|28.57|28.62|28.49|34
1745745000000|2025-04-27 09:10:00|28.6|28.47|28.58|28.45|28.61|28.48|28.57|28.44|17
1745745300000|2025-04-27 09:15:00|28.59|28.46|28.66|28.53|28.66|28.53|28.59|28.46|28
1745745600000|2025-04-27 09:20:00|28.65|28.52|28.63|28.5|28.66|28.53|28.61|28.48|23
1745745900000|2025-04-27 09:25:00|28.62|28.49|28.61|28.48|28.64|28.51|28.59|28.46|46
1745746200000|2025-04-27 09:30:00|28.6|28.47|28.65|28.52|28.66|28.53|28.6|28.47|32
1745746500000|2025-04-27 09:35:00|28.66|28.53|28.68|28.55|28.69|28.56|28.63|28.5|35
1745746800000|2025-04-27 09:40:00|28.69|28.56|28.72|28.59|28.72|28.59|28.69|28.56|14
1745747100000|2025-04-27 09:45:00|28.71|28.58|28.69|28.56|28.72|28.59|28.68|28.55|25
1745747400000|2025-04-27 09:50:00|28.68|28.55|28.66|28.53|28.69|28.56|28.65|28.52|19
1745747700000|2025-04-27 09:55:00|28.65|28.52|28.66|28.53|28.67|28.54|28.65|28.52|18
1745748000000|2025-04-27 10:00:00|28.67|28.54|28.65|28.52|28.7|28.57|28.64|28.51|25
1745748300000|2025-04-27 10:05:00|28.66|28.53|28.66|28.53|28.67|28.54|28.62|28.49|33
1745748600000|2025-04-27 10:10:00|28.65|28.52|28.62|28.49|28.66|28.53|28.62|28.49|32
1745748900000|2025-04-27 10:15:00|28.63|28.5|28.6|28.47|28.64|28.51|28.6|28.47|16
1745749200000|2025-04-27 10:20:00|28.59|28.46|28.57|28.44|28.59|28.46|28.56|28.43|11
1745749500000|2025-04-27 10:25:00|28.56|28.43|28.53|28.4|28.58|28.45|28.52|28.39|27
1745749800000|2025-04-27 10:30:00|28.54|28.41|28.53|28.4|28.55|28.42|28.5|28.37|32
1745750100000|2025-04-27 10:35:00|28.52|28.39|28.48|28.35|28.53|28.4|28.47|28.34|29
1745750400000|2025-04-27 10:40:00|28.47|28.34|28.5|28.37|28.5|28.37|28.47|28.34|22
1745750700000|2025-04-27 10:45:00|28.49|28.36|28.48|28.35|28.52|28.39|28.47|28.34|24
1745751000000|2025-04-27 10:50:00|28.49|28.36|28.5|28.37|28.53|28.4|28.48|28.35|52
1745751300000|2025-04-27 10:55:00|28.51|28.38|28.61|28.48|28.61|28.48|28.5|28.37|29
1745751600000|2025-04-27 11:00:00|28.62|28.49|28.63|28.5|28.67|28.54|28.61|28.48|28
1745751900000|2025-04-27 11:05:00|28.64|28.51|28.61|28.48|28.68|28.55|28.61|28.48|26
1745752200000|2025-04-27 11:10:00|28.62|28.49|28.62|28.49|28.68|28.55|28.6|28.47|37
1745752500000|2025-04-27 11:15:00|28.61|28.48|28.57|28.44|28.62|28.49|28.57|28.44|23
1745752800000|2025-04-27 11:20:00|28.58|28.45|28.53|28.4|28.58|28.45|28.53|28.4|16
1745753100000|2025-04-27 11:25:00|28.54|28.41|28.5|28.37|28.54|28.41|28.48|28.35|19
1745753400000|2025-04-27 11:30:00|28.49|28.36|28.48|28.35|28.5|28.37|28.47|28.34|18
1745753700000|2025-04-27 11:35:00|28.47|28.34|28.44|28.31|28.5|28.37|28.44|28.31|24
1745754000000|2025-04-27 11:40:00|28.45|28.32|28.36|28.23|28.45|28.32|28.34|28.21|44
1745754300000|2025-04-27 11:45:00|28.35|28.22|28.34|28.21|28.36|28.23|28.34|28.21|31
1745754600000|2025-04-27 11:50:00|28.33|28.2|28.32|28.19|28.35|28.22|28.32|28.19|16
1745754900000|2025-04-27 11:55:00|28.33|28.2|28.33|28.2|28.34|28.21|28.32|28.19|21
1745755200000|2025-04-27 12:00:00|28.32|28.19|28.33|28.2|28.33|28.2|28.28|28.15|30
1745755500000|2025-04-27 12:05:00|28.32|28.19|28.28|28.15|28.33|28.2|28.28|28.15|27
1745755800000|2025-04-27 12:10:00|28.29|28.16|28.24|28.11|28.29|28.16|28.24|28.11|25
1745756100000|2025-04-27 12:15:00|28.23|28.1|28.26|28.13|28.29|28.16|28.19|28.06|41
1745756400000|2025-04-27 12:20:00|28.25|28.12|28.22|28.09|28.26|28.13|28.21|28.08|34
1745756700000|2025-04-27 12:25:00|28.21|28.08|28.2|28.07|28.23|28.1|28.19|28.06|26
1745757000000|2025-04-27 12:30:00|28.19|28.06|28.2|28.07|28.2|28.07|28.14|28.01|36
1745757300000|2025-04-27 12:35:00|28.19|28.06|28.32|28.19|28.4|28.27|28.18|28.05|189
1745757600000|2025-04-27 12:40:00|28.33|28.2|28.42|28.29|28.43|28.3|28.31|28.18|123
1745757900000|2025-04-27 12:45:00|28.43|28.3|28.81|28.68|28.82|28.69|28.41|28.28|273
1745758200000|2025-04-27 12:50:00|28.82|28.69|28.84|28.71|28.86|28.73|28.76|28.63|82
1745758500000|2025-04-27 12:55:00|28.83|28.7|28.74|28.61|28.85|28.72|28.74|28.61|69
1745758800000|2025-04-27 13:00:00|28.73|28.6|28.73|28.6|28.74|28.61|28.56|28.43|174
1745759100000|2025-04-27 13:05:00|28.72|28.59|28.58|28.45|28.73|28.6|28.48|28.35|172
1745759400000|2025-04-27 13:10:00|28.57|28.44|28.66|28.53|28.76|28.63|28.56|28.43|91
1745759700000|2025-04-27 13:15:00|28.68|28.55|28.86|28.73|28.87|28.74|28.68|28.55|150
1745760000000|2025-04-27 13:20:00|28.85|28.72|28.6|28.47|28.86|28.73|28.6|28.47|86
1745760300000|2025-04-27 13:25:00|28.59|28.46|28.6|28.47|28.61|28.48|28.52|28.39|47
1745760600000|2025-04-27 13:30:00|28.59|28.46|28.7|28.57|28.72|28.59|28.58|28.45|76
1745760900000|2025-04-27 13:35:00|28.71|28.58|28.84|28.71|28.84|28.71|28.71|28.58|82
1745761200000|2025-04-27 13:40:00|28.83|28.7|28.76|28.63|28.84|28.71|28.74|28.61|68
1745761500000|2025-04-27 13:45:00|28.75|28.62|28.71|28.58|28.8|28.67|28.69|28.56|87
1745761800000|2025-04-27 13:50:00|28.72|28.59|28.62|28.49|28.72|28.59|28.6|28.47|43
1745762100000|2025-04-27 13:55:00|28.63|28.5|28.63|28.5|28.74|28.61|28.6|28.47|83
1745762400000|2025-04-27 14:00:00|28.62|28.49|28.52|28.39|28.66|28.53|28.52|28.39|65
1745762700000|2025-04-27 14:05:00|28.51|28.38|28.49|28.36|28.55|28.42|28.48|28.35|61
1745763000000|2025-04-27 14:10:00|28.5|28.37|28.51|28.38|28.55|28.42|28.49|28.36|36
1745763300000|2025-04-27 14:15:00|28.52|28.39|28.58|28.45|28.58|28.45|28.5|28.37|87
1745763600000|2025-04-27 14:20:00|28.57|28.44|28.5|28.37|28.59|28.46|28.5|28.37|63
1745763900000|2025-04-27 14:25:00|28.51|28.38|28.52|28.39|28.54|28.41|28.51|28.38|20
1745764200000|2025-04-27 14:30:00|28.53|28.4|28.58|28.45|28.61|28.48|28.52|28.39|50
1745764500000|2025-04-27 14:35:00|28.59|28.46|28.66|28.53|28.68|28.55|28.59|28.46|37
1745764800000|2025-04-27 14:40:00|28.67|28.54|28.66|28.53|28.68|28.55|28.65|28.52|18
1745765100000|2025-04-27 14:45:00|28.67|28.54|28.68|28.55|28.69|28.56|28.6|28.47|43
1745765400000|2025-04-27 14:50:00|28.69|28.56|28.72|28.59|28.76|28.63|28.64|28.51|46
1745765700000|2025-04-27 14:55:00|28.71|28.58|28.68|28.55|28.74|28.61|28.66|28.53|35
1745766000000|2025-04-27 15:00:00|28.67|28.54|28.69|28.56|28.72|28.59|28.62|28.49|85
1745766300000|2025-04-27 15:05:00|28.7|28.57|28.57|28.44|28.7|28.57|28.54|28.41|63
1745766600000|2025-04-27 15:10:00|28.56|28.43|28.54|28.41|28.61|28.48|28.53|28.4|64
1745766900000|2025-04-27 15:15:00|28.53|28.4|28.55|28.42|28.55|28.42|28.49|28.36|44
1745767200000|2025-04-27 15:20:00|28.56|28.43|28.5|28.37|28.58|28.45|28.5|28.37|49
1745767500000|2025-04-27 15:25:00|28.51|28.38|28.49|28.36|28.52|28.39|28.49|28.36|33
1745767800000|2025-04-27 15:30:00|28.5|28.37|28.52|28.39|28.55|28.42|28.47|28.34|62
1745768100000|2025-04-27 15:35:00|28.51|28.38|28.41|28.28|28.51|28.38|28.4|28.27|35
1745768400000|2025-04-27 15:40:00|28.42|28.29|28.48|28.35|28.51|28.38|28.42|28.29|33
1745768700000|2025-04-27 15:45:00|28.49|28.36|28.51|28.38|28.54|28.41|28.49|28.36|27
1745769000000|2025-04-27 15:50:00|28.5|28.37|28.52|28.39|28.53|28.4|28.48|28.35|27
1745769300000|2025-04-27 15:55:00|28.53|28.4|28.51|28.38|28.53|28.4|28.47|28.34|19
1745769600000|2025-04-27 16:00:00|28.52|28.39|28.56|28.43|28.58|28.45|28.5|28.37|35
1745769900000|2025-04-27 16:05:00|28.55|28.42|28.58|28.45|28.59|28.46|28.53|28.4|42
1745770200000|2025-04-27 16:10:00|28.59|28.46|28.63|28.5|28.63|28.5|28.58|28.45|22
1745770500000|2025-04-27 16:15:00|28.62|28.49|28.48|28.35|28.62|28.49|28.47|28.34|52
1745770800000|2025-04-27 16:20:00|28.49|28.36|28.46|28.33|28.53|28.4|28.46|28.33|32
1745771100000|2025-04-27 16:25:00|28.45|28.32|28.4|28.27|28.47|28.34|28.4|28.27|38
1745771400000|2025-04-27 16:30:00|28.39|28.26|28.36|28.23|28.43|28.3|28.34|28.21|46
1745771700000|2025-04-27 16:35:00|28.35|28.22|28.47|28.34|28.48|28.35|28.34|28.21|41
1745772000000|2025-04-27 16:40:00|28.46|28.33|28.52|28.39|28.53|28.4|28.46|28.33|27
1745772300000|2025-04-27 16:45:00|28.53|28.4|28.56|28.43|28.57|28.44|28.53|28.4|30
1745772600000|2025-04-27 16:50:00|28.57|28.44|28.53|28.4|28.59|28.46|28.51|28.38|27
1745772900000|2025-04-27 16:55:00|28.54|28.41|28.48|28.35|28.54|28.41|28.46|28.33|27
1745773200000|2025-04-27 17:00:00|28.47|28.34|28.51|28.38|28.51|28.38|28.42|28.29|48
1745773500000|2025-04-27 17:05:00|28.5|28.37|28.45|28.32|28.53|28.4|28.44|28.31|44
1745773800000|2025-04-27 17:10:00|28.44|28.31|28.38|28.25|28.47|28.34|28.36|28.23|40
1745774100000|2025-04-27 17:15:00|28.39|28.26|28.37|28.24|28.46|28.33|28.37|28.24|35
1745774400000|2025-04-27 17:20:00|28.38|28.25|28.39|28.26|28.43|28.3|28.38|28.25|25
1745774700000|2025-04-27 17:25:00|28.38|28.25|28.37|28.24|28.39|28.26|28.34|28.21|29
1745775000000|2025-04-27 17:30:00|28.38|28.25|28.33|28.2|28.39|28.26|28.32|28.19|34
1745775300000|2025-04-27 17:35:00|28.32|28.19|28.36|28.23|28.36|28.23|28.32|28.19|37
1745775600000|2025-04-27 17:40:00|28.37|28.24|28.44|28.31|28.45|28.32|28.37|28.24|38
1745775900000|2025-04-27 17:45:00|28.45|28.32|28.49|28.36|28.49|28.36|28.43|28.3|27
1745776200000|2025-04-27 17:50:00|28.5|28.37|28.75|28.62|28.77|28.64|28.5|28.37|64
1745776500000|2025-04-27 17:55:00|28.74|28.61|28.8|28.67|28.84|28.71|28.73|28.6|47
1745776800000|2025-04-27 18:00:00|28.81|28.68|28.85|28.72|28.85|28.72|28.81|28.68|35
1745777100000|2025-04-27 18:05:00|28.84|28.71|28.84|28.71|28.85|28.72|28.81|28.68|33
1745777400000|2025-04-27 18:10:00|28.85|28.72|28.85|28.72|28.85|28.72|28.82|28.69|23
1745777700000|2025-04-27 18:15:00|28.84|28.71|28.72|28.59|28.85|28.72|28.72|28.59|26
1745778000000|2025-04-27 18:20:00|28.73|28.6|28.71|28.58|28.75|28.62|28.7|28.57|23
1745778300000|2025-04-27 18:25:00|28.7|28.57|28.73|28.6|28.73|28.6|28.67|28.54|25
1745778600000|2025-04-27 18:30:00|28.72|28.59|28.79|28.66|28.79|28.66|28.7|28.57|34
1745778900000|2025-04-27 18:35:00|28.78|28.65|28.84|28.71|28.84|28.71|28.78|28.65|25
1745779200000|2025-04-27 18:40:00|28.85|28.72|28.84|28.71|28.85|28.72|28.83|28.7|12
1745779500000|2025-04-27 18:45:00|28.83|28.7|28.79|28.66|28.83|28.7|28.78|28.65|25
1745779800000|2025-04-27 18:50:00|28.78|28.65|28.74|28.61|28.79|28.66|28.72|28.59|27
1745780100000|2025-04-27 18:55:00|28.73|28.6|28.68|28.55|28.73|28.6|28.68|28.55|8
1745780400000|2025-04-27 19:00:00|28.69|28.56|28.7|28.57|28.74|28.61|28.69|28.56|20
1745780700000|2025-04-27 19:05:00|28.69|28.56|28.72|28.59|28.75|28.62|28.69|28.56|14
1745781000000|2025-04-27 19:10:00|28.71|28.58|28.7|28.57|28.72|28.59|28.7|28.57|16
1745781300000|2025-04-27 19:15:00|28.71|28.58|28.8|28.67|28.8|28.67|28.7|28.57|34
1745781600000|2025-04-27 19:20:00|28.79|28.66|28.86|28.73|28.88|28.75|28.75|28.62|30
1745781900000|2025-04-27 19:25:00|28.87|28.74|28.88|28.75|28.89|28.76|28.85|28.72|19
1745782200000|2025-04-27 19:30:00|28.89|28.76|28.96|28.63|29|28.77|28.89|28.63|19
1745782500000|2025-04-27 19:35:00|28.97|28.64|28.99|28.66|28.99|28.66|28.96|28.63|19
1745782800000|2025-04-27 19:40:00|28.98|28.65|28.92|28.59|28.98|28.65|28.87|28.54|33
1745783100000|2025-04-27 19:45:00|28.93|28.6|28.96|28.63|28.98|28.65|28.93|28.6|16
1745783400000|2025-04-27 19:50:00|28.97|28.64|29|28.67|29.01|28.68|28.93|28.6|24
1745783700000|2025-04-27 19:55:00|28.99|28.66|29.01|28.68|29.05|28.72|28.99|28.66|29
1745784000000|2025-04-27 20:00:00|29.02|28.69|29.09|28.76|29.09|28.76|28.88|28.55|104
1745784300000|2025-04-27 20:05:00|29.1|28.77|28.97|28.64|29.13|28.8|28.95|28.62|84
1745784600000|2025-04-27 20:10:00|28.96|28.63|29.09|28.76|29.09|28.76|28.9|28.57|68
1745784900000|2025-04-27 20:15:00|29.08|28.75|29.03|28.7|29.12|28.79|29.03|28.7|65
1745785200000|2025-04-27 20:20:00|29.02|28.69|28.91|28.58|29.02|28.69|28.91|28.58|28
1745785500000|2025-04-27 20:25:00|28.9|28.57|28.8|28.47|28.9|28.57|28.8|28.47|39
1745785800000|2025-04-27 20:30:00|28.81|28.48|28.86|28.53|28.88|28.55|28.75|28.42|67
1745786100000|2025-04-27 20:35:00|28.85|28.52|28.91|28.58|28.91|28.58|28.82|28.49|59
1745786400000|2025-04-27 20:40:00|28.9|28.57|29.05|28.72|29.06|28.73|28.89|28.56|53
1745786700000|2025-04-27 20:45:00|29.06|28.73|29.09|28.76|29.12|28.79|29.02|28.69|70
1745787000000|2025-04-27 20:50:00|29.1|28.77|29|28.67|29.1|28.77|29|28.67|36
1745787300000|2025-04-27 20:55:00|28.99|28.66|28.95|28.62|28.99|28.66|28.9|28.57|29
1745787600000|2025-04-27 21:00:00|28.94|28.61|28.71|28.58|28.94|28.61|28.65|28.46|51
1745787900000|2025-04-27 21:05:00|28.7|28.57|28.64|28.51|28.72|28.59|28.64|28.51|39
1745788200000|2025-04-27 21:10:00|28.65|28.52|28.59|28.46|28.68|28.55|28.59|28.46|52
1745788500000|2025-04-27 21:15:00|28.6|28.47|28.69|28.56|28.69|28.56|28.59|28.46|55
1745788800000|2025-04-27 21:20:00|28.7|28.57|28.65|28.52|28.73|28.6|28.64|28.51|34
1745789100000|2025-04-27 21:25:00|28.66|28.53|28.69|28.56|28.69|28.56|28.65|28.52|11
1745789400000|2025-04-27 21:30:00|28.68|28.55|28.7|28.57|28.72|28.59|28.68|28.55|19
1745789700000|2025-04-27 21:35:00|28.69|28.56|28.66|28.53|28.73|28.6|28.65|28.52|21
1745790000000|2025-04-27 21:40:00|28.65|28.52|28.73|28.6|28.74|28.61|28.65|28.52|33
1745790300000|2025-04-27 21:45:00|28.74|28.61|28.74|28.61|28.75|28.62|28.73|28.6|7
1745790600000|2025-04-27 21:50:00|28.75|28.62|28.77|28.64|28.78|28.65|28.75|28.62|7
1745790900000|2025-04-27 21:55:00|28.76|28.63|28.71|28.58|28.76|28.63|28.71|28.58|15
1745791200000|2025-04-27 22:00:00|28.72|28.59|28.53|28.4|28.73|28.6|28.53|28.4|79
1745791500000|2025-04-27 22:05:00|28.52|28.39|28.57|28.44|28.59|28.46|28.5|28.37|48
1745791800000|2025-04-27 22:10:00|28.58|28.45|28.6|28.47|28.66|28.53|28.57|28.44|33
1745792100000|2025-04-27 22:15:00|28.59|28.46|28.6|28.47|28.64|28.51|28.57|28.44|56
1745792400000|2025-04-27 22:20:00|28.61|28.48|28.56|28.43|28.61|28.48|28.55|28.42|46
1745792700000|2025-04-27 22:25:00|28.57|28.44|28.51|28.38|28.61|28.48|28.51|28.38|44
1745793000000|2025-04-27 22:30:00|28.5|28.37|28.58|28.45|28.59|28.46|28.47|28.34|55
1745793300000|2025-04-27 22:35:00|28.57|28.44|28.57|28.44|28.6|28.47|28.54|28.41|25
1745793600000|2025-04-27 22:40:00|28.58|28.45|28.63|28.5|28.63|28.5|28.56|28.43|18
1745793900000|2025-04-27 22:45:00|28.64|28.51|28.67|28.54|28.67|28.54|28.62|28.49|34
1745794200000|2025-04-27 22:50:00|28.68|28.55|28.67|28.54|28.68|28.55|28.63|28.5|27
1745794500000|2025-04-27 22:55:00|28.68|28.55|28.6|28.47|28.68|28.55|28.59|28.46|27
1745794800000|2025-04-27 23:00:00|28.59|28.46|28.58|28.45|28.61|28.48|28.56|28.43|26
1745795100000|2025-04-27 23:05:00|28.57|28.44|28.49|28.36|28.57|28.44|28.48|28.35|35
1745795400000|2025-04-27 23:10:00|28.5|28.37|28.51|28.38|28.55|28.42|28.48|28.35|38
1745795700000|2025-04-27 23:15:00|28.5|28.37|28.55|28.42|28.56|28.43|28.49|28.36|34
1745796000000|2025-04-27 23:20:00|28.56|28.43|28.52|28.39|28.56|28.43|28.51|28.38|31
1745796300000|2025-04-27 23:25:00|28.51|28.38|28.56|28.43|28.58|28.45|28.51|28.38|20
1745796600000|2025-04-27 23:30:00|28.55|28.42|28.58|28.45|28.59|28.46|28.54|28.41|18
1745796900000|2025-04-27 23:35:00|28.59|28.46|28.57|28.44|28.62|28.49|28.57|28.44|17
1745797200000|2025-04-27 23:40:00|28.58|28.45|28.49|28.36|28.58|28.45|28.48|28.35|28
1745797500000|2025-04-27 23:45:00|28.48|28.35|28.49|28.36|28.56|28.43|28.48|28.35|38
1745797800000|2025-04-27 23:50:00|28.48|28.35|28.52|28.39|28.52|28.39|28.48|28.35|21
1745798100000|2025-04-27 23:55:00|28.51|28.38|28.48|28.35|28.53|28.4|28.48|28.35|31
1745798400000|2025-04-28 00:00:00|28.49|28.36|28.51|28.38|28.54|28.41|28.48|28.35|46
1745798700000|2025-04-28 00:05:00|28.52|28.39|28.43|28.3|28.6|28.47|28.42|28.29|129
1745799000000|2025-04-28 00:10:00|28.42|28.29|28.32|28.19|28.45|28.32|28.24|28.11|128
1745799300000|2025-04-28 00:15:00|28.31|28.18|28.44|28.31|28.44|28.31|28.31|28.18|113
1745799600000|2025-04-28 00:20:00|28.45|28.32|28.38|28.25|28.49|28.36|28.3|28.17|128
1745799900000|2025-04-28 00:25:00|28.39|28.26|28.54|28.41|28.54|28.41|28.38|28.25|56
1745800200000|2025-04-28 00:30:00|28.55|28.42|28.67|28.54|28.71|28.58|28.55|28.42|74
1745800500000|2025-04-28 00:35:00|28.68|28.55|28.65|28.52|28.73|28.6|28.61|28.48|82
1745800800000|2025-04-28 00:40:00|28.66|28.53|28.59|28.46|28.66|28.53|28.54|28.41|63
1745801100000|2025-04-28 00:45:00|28.6|28.47|28.5|28.37|28.64|28.51|28.5|28.37|111
1745801400000|2025-04-28 00:50:00|28.49|28.36|28.53|28.4|28.55|28.42|28.45|28.32|95
1745801700000|2025-04-28 00:55:00|28.52|28.39|28.51|28.38|28.57|28.44|28.47|28.34|71
1745802000000|2025-04-28 01:00:00|28.5|28.37|28.58|28.45|28.59|28.46|28.38|28.25|105
1745802300000|2025-04-28 01:05:00|28.57|28.44|28.31|28.18|28.57|28.44|28.28|28.15|112
1745802600000|2025-04-28 01:10:00|28.3|28.17|28.29|28.16|28.35|28.22|28.26|28.13|142
1745802900000|2025-04-28 01:15:00|28.28|28.15|28.21|28.08|28.3|28.17|28.19|28.06|90
1745803200000|2025-04-28 01:20:00|28.2|28.07|28.18|28.05|28.24|28.11|28.15|28.02|117
1745803500000|2025-04-28 01:25:00|28.19|28.06|28.27|28.14|28.27|28.14|28.18|28.05|91
1745803800000|2025-04-28 01:30:00|28.26|28.13|28.15|28.02|28.26|28.13|28.15|28.02|114
1745804100000|2025-04-28 01:35:00|28.16|28.03|28.07|27.94|28.16|28.03|27.95|27.82|147
1745804400000|2025-04-28 01:40:00|28.06|27.93|28.06|27.93|28.13|28|27.97|27.84|116
1745804700000|2025-04-28 01:45:00|28.07|27.94|28.16|28.03|28.25|28.12|28.07|27.94|106
1745805000000|2025-04-28 01:50:00|28.17|28.04|28.21|28.08|28.22|28.09|28.14|28.01|101
1745805300000|2025-04-28 01:55:00|28.2|28.07|28.16|28.03|28.24|28.11|28.16|28.03|52
1745805600000|2025-04-28 02:00:00|28.15|28.02|28.32|28.19|28.33|28.2|28.12|27.99|100
1745805900000|2025-04-28 02:05:00|28.31|28.18|28.37|28.24|28.4|28.27|28.31|28.18|55
1745806200000|2025-04-28 02:10:00|28.36|28.23|28.34|28.21|28.41|28.28|28.34|28.21|49
1745806500000|2025-04-28 02:15:00|28.35|28.22|28.46|28.33|28.46|28.33|28.34|28.21|84
1745806800000|2025-04-28 02:20:00|28.47|28.34|28.42|28.29|28.5|28.37|28.39|28.26|66
1745807100000|2025-04-28 02:25:00|28.41|28.28|28.42|28.29|28.44|28.31|28.38|28.25|66
1745807400000|2025-04-28 02:30:00|28.41|28.28|28.48|28.35|28.52|28.39|28.4|28.27|80
1745807700000|2025-04-28 02:35:00|28.49|28.36|28.5|28.37|28.51|28.38|28.48|28.35|34
1745808000000|2025-04-28 02:40:00|28.51|28.38|28.52|28.39|28.52|28.39|28.5|28.37|32
1745808300000|2025-04-28 02:45:00|28.51|28.38|28.52|28.39|28.53|28.4|28.5|28.37|16
1745808600000|2025-04-28 02:50:00|28.53|28.4|28.52|28.39|28.53|28.4|28.51|28.38|22
1745808900000|2025-04-28 02:55:00|28.51|28.38|28.52|28.39|28.53|28.4|28.48|28.35|31
1745809200000|2025-04-28 03:00:00|28.51|28.38|28.5|28.37|28.52|28.39|28.44|28.31|44
1745809500000|2025-04-28 03:05:00|28.49|28.36|28.47|28.34|28.49|28.36|28.46|28.33|27
1745809800000|2025-04-28 03:10:00|28.46|28.33|28.51|28.38|28.52|28.39|28.46|28.33|24
1745810100000|2025-04-28 03:15:00|28.52|28.39|28.67|28.54|28.69|28.56|28.52|28.39|65
1745810400000|2025-04-28 03:20:00|28.68|28.55|28.71|28.58|28.72|28.59|28.62|28.49|56
1745810700000|2025-04-28 03:25:00|28.72|28.59|28.82|28.69|28.84|28.71|28.69|28.56|49
1745811000000|2025-04-28 03:30:00|28.83|28.7|28.82|28.69|28.9|28.77|28.77|28.64|69
1745811300000|2025-04-28 03:35:00|28.83|28.7|28.87|28.74|28.88|28.75|28.8|28.67|85
1745811600000|2025-04-28 03:40:00|28.86|28.73|28.88|28.75|28.89|28.76|28.81|28.68|63
1745811900000|2025-04-28 03:45:00|28.87|28.74|28.87|28.74|28.88|28.75|28.81|28.68|73
1745812200000|2025-04-28 03:50:00|28.86|28.73|28.87|28.74|28.89|28.76|28.85|28.72|58
1745812500000|2025-04-28 03:55:00|28.86|28.73|28.85|28.72|28.89|28.76|28.83|28.7|60
1745812800000|2025-04-28 04:00:00|28.86|28.73|28.88|28.75|28.88|28.75|28.85|28.72|83
1745813100000|2025-04-28 04:05:00|28.87|28.74|28.79|28.66|28.88|28.75|28.78|28.65|51
1745813400000|2025-04-28 04:10:00|28.78|28.65|28.86|28.73|28.86|28.73|28.76|28.63|93
1745813700000|2025-04-28 04:15:00|28.85|28.72|28.87|28.74|28.88|28.75|28.82|28.69|65
1745814000000|2025-04-28 04:20:00|28.88|28.75|29.01|28.88|29.27|29.14|28.87|28.74|115
1745814300000|2025-04-28 04:25:00|29.02|28.89|29.01|28.88|29.08|28.95|28.97|28.84|69
1745814600000|2025-04-28 04:30:00|29.02|28.89|28.93|28.8|29.02|28.89|28.93|28.8|41
1745814900000|2025-04-28 04:35:00|28.92|28.79|28.91|28.78|28.95|28.82|28.91|28.78|29
1745815200000|2025-04-28 04:40:00|28.9|28.77|28.82|28.69|28.9|28.77|28.82|28.69|8
1745815500000|2025-04-28 04:45:00|28.81|28.68|28.81|28.68|28.83|28.7|28.8|28.67|21
1745815800000|2025-04-28 04:50:00|28.8|28.67|28.71|28.58|28.8|28.67|28.71|28.58|16
1745816100000|2025-04-28 04:55:00|28.72|28.59|28.79|28.66|28.8|28.67|28.72|28.59|28
1745816400000|2025-04-28 05:00:00|28.81|28.68|28.79|28.66|28.84|28.71|28.78|28.65|50
1745816700000|2025-04-28 05:05:00|28.78|28.65|28.79|28.66|28.82|28.69|28.78|28.65|28
1745817000000|2025-04-28 05:10:00|28.78|28.65|28.82|28.69|28.86|28.73|28.78|28.65|41
1745817300000|2025-04-28 05:15:00|28.81|28.68|28.82|28.69|28.84|28.71|28.79|28.66|40
1745817600000|2025-04-28 05:20:00|28.81|28.68|28.79|28.66|28.86|28.73|28.79|28.66|42
1745817900000|2025-04-28 05:25:00|28.8|28.67|28.78|28.65|28.9|28.77|28.76|28.63|81
1745818200000|2025-04-28 05:30:00|28.79|28.66|28.73|28.6|28.79|28.66|28.71|28.58|96
1745818500000|2025-04-28 05:35:00|28.72|28.59|28.79|28.66|28.79|28.66|28.71|28.58|56
1745818800000|2025-04-28 05:40:00|28.8|28.67|28.77|28.64|28.86|28.73|28.75|28.62|66
1745819100000|2025-04-28 05:45:00|28.78|28.65|28.8|28.67|28.87|28.74|28.75|28.62|61
1745819400000|2025-04-28 05:50:00|28.81|28.68|28.83|28.7|28.87|28.74|28.79|28.66|77
1745819700000|2025-04-28 05:55:00|28.82|28.69|28.8|28.67|28.83|28.7|28.77|28.64|55
1745820000000|2025-04-28 06:00:00|28.81|28.68|28.8|28.67|28.85|28.72|28.77|28.64|60
1745820300000|2025-04-28 06:05:00|28.81|28.68|28.79|28.66|28.81|28.68|28.74|28.61|83
1745820600000|2025-04-28 06:10:00|28.78|28.65|28.79|28.66|28.82|28.69|28.77|28.64|52
1745820900000|2025-04-28 06:15:00|28.78|28.65|28.84|28.71|28.84|28.71|28.77|28.64|63
1745821200000|2025-04-28 06:20:00|28.83|28.7|28.96|28.83|29.09|28.96|28.83|28.7|118
1745821500000|2025-04-28 06:25:00|28.97|28.84|28.99|28.86|29.01|28.88|28.93|28.8|79
1745821800000|2025-04-28 06:30:00|29|28.87|28.95|28.82|29.02|28.89|28.95|28.82|90
1745822100000|2025-04-28 06:35:00|28.96|28.83|28.96|28.83|29|28.87|28.94|28.81|84
1745822400000|2025-04-28 06:40:00|28.95|28.82|28.98|28.85|28.98|28.85|28.89|28.76|105
1745822700000|2025-04-28 06:45:00|28.99|28.86|28.94|28.81|29.01|28.88|28.92|28.79|52
1745823000000|2025-04-28 06:50:00|28.93|28.8|28.97|28.84|29.02|28.89|28.93|28.8|62
1745823300000|2025-04-28 06:55:00|28.98|28.85|28.96|28.83|29.02|28.89|28.96|28.83|33
1745823600000|2025-04-28 07:00:00|28.97|28.84|28.91|28.78|28.97|28.84|28.89|28.76|75
1745823900000|2025-04-28 07:05:00|28.9|28.77|28.9|28.77|28.94|28.81|28.9|28.77|71
1745824200000|2025-04-28 07:10:00|28.89|28.76|28.88|28.75|28.9|28.77|28.87|28.74|32
1745824500000|2025-04-28 07:15:00|28.89|28.76|28.92|28.79|28.94|28.81|28.88|28.75|70
1745824800000|2025-04-28 07:20:00|28.93|28.8|29.14|29.01|29.15|29.02|28.91|28.78|104
1745825100000|2025-04-28 07:25:00|29.15|29.02|29.2|29.07|29.33|29.2|29.15|29.02|215
1745825400000|2025-04-28 07:30:00|29.21|29.08|29.17|29.04|29.23|29.1|29.15|29.02|118
1745825700000|2025-04-28 07:35:00|29.19|29.06|29.07|28.94|29.22|29.09|29.07|28.94|100
1745826000000|2025-04-28 07:40:00|29.08|28.95|29.16|29.03|29.18|29.05|28.99|28.86|133
1745826300000|2025-04-28 07:45:00|29.15|29.02|29.22|29.09|29.24|29.11|29.14|29.01|145
1745826600000|2025-04-28 07:50:00|29.23|29.1|29.25|29.12|29.25|29.12|29.17|29.04|110
1745826900000|2025-04-28 07:55:00|29.26|29.13|29.22|29.09|29.26|29.13|29.19|29.06|54
1745827200000|2025-04-28 08:00:00|29.23|29.1|29.26|29.13|29.32|29.19|29.22|29.09|85
1745827500000|2025-04-28 08:05:00|29.25|29.12|29.26|29.13|29.34|29.21|29.21|29.08|150
1745827800000|2025-04-28 08:10:00|29.27|29.14|29.48|29.35|29.52|29.39|29.26|29.13|251
1745828100000|2025-04-28 08:15:00|29.49|29.36|29.49|29.36|29.52|29.39|29.42|29.29|188
1745828400000|2025-04-28 08:20:00|29.48|29.35|29.37|29.24|29.5|29.37|29.35|29.22|103
1745828700000|2025-04-28 08:25:00|29.38|29.25|29.36|29.23|29.43|29.3|29.35|29.22|50
1745829000000|2025-04-28 08:30:00|29.35|29.22|29.34|29.21|29.37|29.24|29.3|29.17|59
1745829300000|2025-04-28 08:35:00|29.33|29.2|29.25|29.12|29.33|29.2|29.23|29.1|62
1745829600000|2025-04-28 08:40:00|29.24|29.11|29.21|29.08|29.3|29.17|29.2|29.07|75
1745829900000|2025-04-28 08:45:00|29.22|29.09|29.11|28.98|29.23|29.1|29.09|28.96|74
1745830200000|2025-04-28 08:50:00|29.1|28.97|29.07|28.94|29.13|29|29.05|28.92|75
1745830500000|2025-04-28 08:55:00|29.08|28.95|29.06|28.93|29.11|28.98|29.04|28.91|75
1745830800000|2025-04-28 09:00:00|29.07|28.94|29.09|28.96|29.12|28.99|29.07|28.94|174
1745831100000|2025-04-28 09:05:00|29.08|28.95|29.13|29|29.15|29.02|29.08|28.95|100
1745831400000|2025-04-28 09:10:00|29.12|28.99|29.09|28.96|29.14|29.01|29.09|28.96|88
1745831700000|2025-04-28 09:15:00|29.08|28.95|29.08|28.95|29.14|29.01|29.07|28.94|109
1745832000000|2025-04-28 09:20:00|29.09|28.96|29.08|28.95|29.11|28.98|29.04|28.91|127
1745832300000|2025-04-28 09:25:00|29.07|28.94|29.06|28.93|29.14|29.01|29.04|28.91|62
1745832600000|2025-04-28 09:30:00|29.07|28.94|29.12|28.99|29.19|29.06|29.05|28.92|80
1745832900000|2025-04-28 09:35:00|29.13|29|29.16|29.03|29.22|29.09|29.1|28.97|80
1745833200000|2025-04-28 09:40:00|29.17|29.04|29.21|29.08|29.22|29.09|29.15|29.02|85
1745833500000|2025-04-28 09:45:00|29.2|29.07|29.11|28.98|29.21|29.08|29.09|28.96|73
1745833800000|2025-04-28 09:50:00|29.12|28.99|29.06|28.93|29.13|29|29.03|28.9|74
1745834100000|2025-04-28 09:55:00|29.05|28.92|29.03|28.9|29.06|28.93|29.02|28.89|45
1745834400000|2025-04-28 10:00:00|29.04|28.91|28.98|28.85|29.06|28.93|28.98|28.85|73
1745834700000|2025-04-28 10:05:00|28.97|28.84|28.95|28.82|28.97|28.84|28.86|28.73|136
1745835000000|2025-04-28 10:10:00|28.94|28.81|28.91|28.78|28.98|28.85|28.9|28.77|121
1745835300000|2025-04-28 10:15:00|28.9|28.77|28.88|28.75|28.94|28.81|28.86|28.73|47
1745835600000|2025-04-28 10:20:00|28.87|28.74|28.85|28.72|28.89|28.76|28.79|28.66|98
1745835900000|2025-04-28 10:25:00|28.84|28.71|28.98|28.85|29|28.87|28.84|28.71|65
1745836200000|2025-04-28 10:30:00|28.97|28.84|29.03|28.9|29.04|28.91|28.96|28.83|70
1745836500000|2025-04-28 10:35:00|29.02|28.89|29.14|29.01|29.14|29.01|29.02|28.89|51
1745836800000|2025-04-28 10:40:00|29.13|29|29.18|29.05|29.19|29.06|29.12|28.99|48
1745837100000|2025-04-28 10:45:00|29.17|29.04|29.09|28.96|29.18|29.05|29.09|28.96|97
1745837400000|2025-04-28 10:50:00|29.1|28.97|29.02|28.89|29.11|28.98|29.01|28.88|79
1745837700000|2025-04-28 10:55:00|29.01|28.88|29.03|28.9|29.04|28.91|28.98|28.85|23
1745838000000|2025-04-28 11:00:00|29.02|28.89|29.02|28.89|29.05|28.92|28.98|28.85|59
1745838300000|2025-04-28 11:05:00|29.01|28.88|29.08|28.95|29.1|28.97|29.01|28.88|73
1745838600000|2025-04-28 11:10:00|29.07|28.94|28.97|28.84|29.07|28.94|28.96|28.83|43
1745838900000|2025-04-28 11:15:00|28.96|28.83|28.97|28.84|29|28.87|28.96|28.83|46
1745839200000|2025-04-28 11:20:00|28.96|28.83|28.98|28.85|28.99|28.86|28.93|28.8|19
1745839500000|2025-04-28 11:25:00|28.99|28.86|29.04|28.91|29.05|28.92|28.99|28.86|40
1745839800000|2025-04-28 11:30:00|29.03|28.9|29.01|28.88|29.06|28.93|29|28.87|35
1745840100000|2025-04-28 11:35:00|29.02|28.89|28.98|28.85|29.04|28.91|28.97|28.84|39
1745840400000|2025-04-28 11:40:00|28.99|28.86|28.98|28.85|29.04|28.91|28.98|28.85|44
1745840700000|2025-04-28 11:45:00|28.99|28.86|29|28.87|29|28.87|28.91|28.78|50
1745841000000|2025-04-28 11:50:00|29.01|28.88|28.95|28.82|29.02|28.89|28.92|28.79|55
1745841300000|2025-04-28 11:55:00|28.96|28.83|28.88|28.75|28.96|28.83|28.88|28.75|63
1745841600000|2025-04-28 12:00:00|28.89|28.76|28.86|28.73|28.9|28.77|28.83|28.7|57
1745841900000|2025-04-28 12:05:00|28.87|28.74|28.84|28.71|28.91|28.78|28.83|28.7|64
1745842200000|2025-04-28 12:10:00|28.83|28.7|28.83|28.7|28.87|28.74|28.82|28.69|53
1745842500000|2025-04-28 12:15:00|28.84|28.71|28.89|28.76|28.93|28.8|28.84|28.71|63
1745842800000|2025-04-28 12:20:00|28.9|28.77|28.94|28.81|28.95|28.82|28.87|28.74|53
1745843100000|2025-04-28 12:25:00|28.93|28.8|28.94|28.81|28.96|28.83|28.92|28.79|30
1745843400000|2025-04-28 12:30:00|28.93|28.8|28.93|28.8|28.95|28.82|28.86|28.73|61
1745843700000|2025-04-28 12:35:00|28.92|28.79|28.9|28.77|28.93|28.8|28.88|28.75|45
1745844000000|2025-04-28 12:40:00|28.89|28.76|28.94|28.81|28.94|28.81|28.89|28.76|52
1745844300000|2025-04-28 12:45:00|28.95|28.82|28.89|28.76|28.95|28.82|28.87|28.74|49
1745844600000|2025-04-28 12:50:00|28.9|28.77|28.87|28.74|28.9|28.77|28.85|28.72|14
1745844900000|2025-04-28 12:55:00|28.86|28.73|28.83|28.7|28.87|28.74|28.83|28.7|24
1745845200000|2025-04-28 13:00:00|28.84|28.71|28.81|28.68|28.84|28.71|28.77|28.64|36
1745845500000|2025-04-28 13:05:00|28.82|28.69|28.79|28.66|28.87|28.74|28.79|28.66|80
1745845800000|2025-04-28 13:10:00|28.8|28.67|28.81|28.68|28.81|28.68|28.73|28.6|67
1745846100000|2025-04-28 13:15:00|28.82|28.69|28.84|28.71|28.84|28.71|28.77|28.64|39
1745846400000|2025-04-28 13:20:00|28.85|28.72|28.85|28.72|28.86|28.73|28.82|28.69|15
1745846700000|2025-04-28 13:25:00|28.84|28.71|28.75|28.62|28.84|28.71|28.74|28.61|32
1745847000000|2025-04-28 13:30:00|28.76|28.63|28.56|28.43|28.81|28.68|28.56|28.43|72
1745847300000|2025-04-28 13:35:00|28.57|28.44|28.55|28.42|28.64|28.51|28.52|28.39|93
1745847600000|2025-04-28 13:40:00|28.54|28.41|28.71|28.58|28.71|28.58|28.54|28.41|78
1745847900000|2025-04-28 13:45:00|28.72|28.59|28.57|28.44|28.73|28.6|28.56|28.43|69
1745848200000|2025-04-28 13:50:00|28.56|28.43|28.49|28.36|28.63|28.5|28.49|28.36|85
1745848500000|2025-04-28 13:55:00|28.5|28.37|28.51|28.38|28.54|28.41|28.46|28.33|122
1745848800000|2025-04-28 14:00:00|28.52|28.39|28.65|28.52|28.68|28.55|28.45|28.32|167
1745849100000|2025-04-28 14:05:00|28.66|28.53|28.67|28.54|28.69|28.56|28.58|28.45|153
1745849400000|2025-04-28 14:10:00|28.66|28.53|28.71|28.58|28.73|28.6|28.66|28.53|142
1745849700000|2025-04-28 14:15:00|28.7|28.57|28.76|28.63|28.78|28.65|28.67|28.54|121
1745850000000|2025-04-28 14:20:00|28.75|28.62|28.77|28.64|28.83|28.7|28.71|28.58|181
1745850300000|2025-04-28 14:25:00|28.78|28.65|28.7|28.57|28.79|28.66|28.69|28.56|154
1745850600000|2025-04-28 14:30:00|28.71|28.58|28.56|28.43|28.74|28.61|28.55|28.42|159
1745850900000|2025-04-28 14:35:00|28.57|28.44|28.71|28.58|28.74|28.61|28.55|28.42|126
1745851200000|2025-04-28 14:40:00|28.7|28.57|28.67|28.54|28.71|28.58|28.59|28.46|96
1745851500000|2025-04-28 14:45:00|28.66|28.53|28.65|28.52|28.71|28.58|28.64|28.51|86
1745851800000|2025-04-28 14:50:00|28.64|28.51|28.49|28.36|28.65|28.52|28.49|28.36|105
1745852100000|2025-04-28 14:55:00|28.5|28.37|28.52|28.39|28.55|28.42|28.49|28.36|102
1745852400000|2025-04-28 15:00:00|28.51|28.38|28.49|28.36|28.55|28.42|28.48|28.35|114
1745852700000|2025-04-28 15:05:00|28.5|28.37|28.47|28.34|28.54|28.41|28.46|28.33|62
1745853000000|2025-04-28 15:10:00|28.48|28.35|28.48|28.35|28.53|28.4|28.46|28.33|47
1745853300000|2025-04-28 15:15:00|28.47|28.34|28.45|28.32|28.53|28.4|28.35|28.22|109
1745853600000|2025-04-28 15:20:00|28.44|28.31|28.29|28.16|28.48|28.35|28.24|28.11|85
1745853900000|2025-04-28 15:25:00|28.28|28.15|28.2|28.07|28.28|28.15|28.15|28.02|80
1745854200000|2025-04-28 15:30:00|28.21|28.08|28.17|28.04|28.28|28.15|28.16|28.03|106
1745854500000|2025-04-28 15:35:00|28.16|28.03|28.2|28.07|28.24|28.11|28.14|28.01|69
1745854800000|2025-04-28 15:40:00|28.21|28.08|28.19|28.06|28.25|28.12|28.17|28.04|76
1745855100000|2025-04-28 15:45:00|28.18|28.05|28.17|28.04|28.23|28.1|28.16|28.03|62
1745855400000|2025-04-28 15:50:00|28.18|28.05|28.21|28.08|28.25|28.12|28.16|28.03|57
1745855700000|2025-04-28 15:55:00|28.22|28.09|28.28|28.15|28.29|28.16|28.22|28.09|51
1745856000000|2025-04-28 16:00:00|28.27|28.14|28.29|28.16|28.31|28.18|28.25|28.12|68
1745856300000|2025-04-28 16:05:00|28.28|28.15|28.23|28.1|28.33|28.2|28.23|28.1|64
1745856600000|2025-04-28 16:10:00|28.22|28.09|28.24|28.11|28.24|28.11|28.16|28.03|57
1745856900000|2025-04-28 16:15:00|28.23|28.1|28.2|28.07|28.35|28.22|28.17|28.04|86
1745857200000|2025-04-28 16:20:00|28.19|28.06|28.28|28.15|28.29|28.16|28.19|28.06|54
1745857500000|2025-04-28 16:25:00|28.27|28.14|28.33|28.2|28.33|28.2|28.26|28.13|31
1745857800000|2025-04-28 16:30:00|28.32|28.19|28.41|28.28|28.42|28.29|28.3|28.17|46
1745858100000|2025-04-28 16:35:00|28.42|28.29|28.46|28.33|28.47|28.34|28.4|28.27|39
1745858400000|2025-04-28 16:40:00|28.45|28.32|28.48|28.35|28.48|28.35|28.42|28.29|36
1745858700000|2025-04-28 16:45:00|28.47|28.34|28.39|28.26|28.47|28.34|28.38|28.25|39
1745859000000|2025-04-28 16:50:00|28.38|28.25|28.34|28.21|28.39|28.26|28.32|28.19|33
1745859300000|2025-04-28 16:55:00|28.33|28.2|28.33|28.2|28.35|28.22|28.29|28.16|23
1745859600000|2025-04-28 17:00:00|28.32|28.19|28.38|28.25|28.39|28.26|28.3|28.17|27
1745859900000|2025-04-28 17:05:00|28.37|28.24|28.41|28.28|28.43|28.3|28.37|28.24|23
1745860200000|2025-04-28 17:10:00|28.4|28.27|28.33|28.2|28.41|28.28|28.32|28.19|32
1745860500000|2025-04-28 17:15:00|28.32|28.19|28.31|28.18|28.37|28.24|28.31|28.18|34
1745860800000|2025-04-28 17:20:00|28.3|28.17|28.35|28.22|28.35|28.22|28.29|28.16|20
1745861100000|2025-04-28 17:25:00|28.34|28.21|28.29|28.16|28.35|28.22|28.29|28.16|20
1745861400000|2025-04-28 17:30:00|28.3|28.17|28.31|28.18|28.32|28.19|28.28|28.15|24
1745861700000|2025-04-28 17:35:00|28.32|28.19|28.37|28.24|28.4|28.27|28.32|28.19|36
1745862000000|2025-04-28 17:40:00|28.38|28.25|28.37|28.24|28.38|28.25|28.36|28.23|28
1745862300000|2025-04-28 17:45:00|28.36|28.23|28.43|28.3|28.46|28.33|28.36|28.23|42
1745862600000|2025-04-28 17:50:00|28.44|28.31|28.49|28.36|28.49|28.36|28.43|28.3|36
1745862900000|2025-04-28 17:55:00|28.5|28.37|28.5|28.37|28.51|28.38|28.48|28.35|21
1745863200000|2025-04-28 18:00:00|28.51|28.38|28.52|28.39|28.52|28.39|28.49|28.36|54
1745863500000|2025-04-28 18:05:00|28.51|28.38|28.49|28.36|28.53|28.4|28.49|28.36|31
1745863800000|2025-04-28 18:10:00|28.48|28.35|28.38|28.25|28.49|28.36|28.38|28.25|29
1745864100000|2025-04-28 18:15:00|28.39|28.26|28.43|28.3|28.43|28.3|28.38|28.25|28
1745864400000|2025-04-28 18:20:00|28.44|28.31|28.5|28.37|28.51|28.38|28.44|28.31|27
1745864700000|2025-04-28 18:25:00|28.49|28.36|28.43|28.3|28.49|28.36|28.43|28.3|21
1745865000000|2025-04-28 18:30:00|28.44|28.31|28.41|28.28|28.47|28.34|28.4|28.27|22
1745865300000|2025-04-28 18:35:00|28.42|28.29|28.54|28.41|28.54|28.41|28.42|28.29|25
1745865600000|2025-04-28 18:40:00|28.53|28.4|28.53|28.4|28.54|28.41|28.51|28.38|17
1745865900000|2025-04-28 18:45:00|28.52|28.39|28.55|28.42|28.56|28.43|28.52|28.39|18
1745866200000|2025-04-28 18:50:00|28.54|28.41|28.46|28.33|28.56|28.43|28.46|28.33|24
1745866500000|2025-04-28 18:55:00|28.45|28.32|28.43|28.3|28.46|28.33|28.43|28.3|31
1745866800000|2025-04-28 19:00:00|28.42|28.29|28.47|28.34|28.49|28.36|28.4|28.27|94
1745867100000|2025-04-28 19:05:00|28.48|28.35|28.41|28.28|28.49|28.36|28.41|28.28|94
1745867400000|2025-04-28 19:10:00|28.4|28.27|28.41|28.28|28.45|28.32|28.39|28.26|32
1745867700000|2025-04-28 19:15:00|28.42|28.29|28.47|28.34|28.48|28.35|28.41|28.28|44
1745868000000|2025-04-28 19:20:00|28.46|28.33|28.47|28.34|28.49|28.36|28.46|28.33|42
1745868300000|2025-04-28 19:25:00|28.46|28.33|28.45|28.32|28.49|28.36|28.45|28.32|44
1745868600000|2025-04-28 19:30:00|28.46|28.33|28.44|28.31|28.47|28.34|28.42|28.29|23
1745868900000|2025-04-28 19:35:00|28.43|28.3|28.41|28.28|28.45|28.32|28.41|28.28|45
1745869200000|2025-04-28 19:40:00|28.42|28.29|28.44|28.31|28.44|28.31|28.42|28.29|23
1745869500000|2025-04-28 19:45:00|28.43|28.3|28.42|28.29|28.44|28.31|28.37|28.24|52
1745869800000|2025-04-28 19:50:00|28.43|28.3|28.42|28.29|28.44|28.31|28.4|28.27|64
1745870100000|2025-04-28 19:55:00|28.43|28.3|28.41|28.28|28.43|28.3|28.4|28.27|17
1745870400000|2025-04-28 20:00:00|28.42|28.29|28.36|28.23|28.42|28.29|28.32|28.19|33
1745870700000|2025-04-28 20:05:00|28.37|28.24|28.34|28.21|28.37|28.24|28.32|28.19|24
1745871000000|2025-04-28 20:10:00|28.33|28.2|28.3|28.17|28.34|28.21|28.3|28.17|18
1745871300000|2025-04-28 20:15:00|28.31|28.18|28.32|28.19|28.35|28.22|28.31|28.18|8
1745871600000|2025-04-28 20:20:00|28.33|28.2|28.33|28.2|28.36|28.23|28.33|28.2|23
1745871900000|2025-04-28 20:25:00|28.34|28.21|28.34|28.21|28.35|28.22|28.28|28.15|21
1745872200000|2025-04-28 20:30:00|28.33|28.2|28.34|28.21|28.35|28.22|28.26|28.13|28
1745872500000|2025-04-28 20:35:00|28.33|28.2|28.35|28.22|28.35|28.22|28.33|28.2|9
1745872800000|2025-04-28 20:40:00|28.36|28.23|28.28|28.15|28.36|28.23|28.27|28.14|21
1745873100000|2025-04-28 20:45:00|28.27|28.14|28.28|28.15|28.3|28.17|28.25|28.12|28
1745873400000|2025-04-28 20:50:00|28.27|28.14|28.26|28.13|28.28|28.15|28.24|28.11|20
1745873700000|2025-04-28 20:55:00|28.27|28.14|28.28|28.15|28.31|28.18|28.26|28.13|22
1745874000000|2025-04-28 21:00:00|28.27|28.14|28.33|28.2|28.33|28.2|28.25|28.12|48
1745874300000|2025-04-28 21:05:00|28.32|28.19|28.31|28.18|28.33|28.2|28.28|28.15|18
1745874600000|2025-04-28 21:10:00|28.3|28.17|28.31|28.18|28.31|28.18|28.27|28.14|24
1745874900000|2025-04-28 21:15:00|28.32|28.19|28.29|28.16|28.33|28.2|28.29|28.16|14
1745875200000|2025-04-28 21:20:00|28.28|28.15|28.29|28.16|28.29|28.16|28.27|28.14|8
1745875500000|2025-04-28 21:25:00|28.28|28.15|28.31|28.18|28.31|28.18|28.27|28.14|28
1745875800000|2025-04-28 21:30:00|28.32|28.19|28.32|28.19|28.34|28.21|28.31|28.18|15
1745876100000|2025-04-28 21:35:00|28.31|28.18|28.29|28.16|28.32|28.19|28.27|28.14|11
1745876400000|2025-04-28 21:40:00|28.3|28.17|28.28|28.15|28.32|28.19|28.27|28.14|19
1745876700000|2025-04-28 21:45:00|28.29|28.16|28.3|28.17|28.3|28.17|28.28|28.15|6
1745877000000|2025-04-28 21:50:00|28.31|28.18|28.38|28.25|28.38|28.25|28.3|28.17|20
1745877300000|2025-04-28 21:55:00|28.39|28.26|28.43|28.3|28.44|28.31|28.38|28.25|34
1745877600000|2025-04-28 22:00:00|28.44|28.31|28.44|28.31|28.48|28.35|28.39|28.26|63
1745877900000|2025-04-28 22:05:00|28.45|28.32|28.47|28.34|28.48|28.35|28.42|28.29|20
1745878200000|2025-04-28 22:10:00|28.46|28.33|28.46|28.33|28.48|28.35|28.46|28.33|9
1745878500000|2025-04-28 22:15:00|28.47|28.34|28.42|28.29|28.5|28.37|28.42|28.29|33
1745878800000|2025-04-28 22:20:00|28.41|28.28|28.44|28.31|28.45|28.32|28.41|28.28|14
1745879100000|2025-04-28 22:25:00|28.45|28.32|28.39|28.26|28.46|28.33|28.38|28.25|24
1745879400000|2025-04-28 22:30:00|28.38|28.25|28.37|28.24|28.41|28.28|28.36|28.23|48
1745879700000|2025-04-28 22:35:00|28.38|28.25|28.33|28.2|28.39|28.26|28.32|28.19|30
1745880000000|2025-04-28 22:40:00|28.34|28.21|28.33|28.2|28.34|28.21|28.29|28.16|44
1745880300000|2025-04-28 22:45:00|28.32|28.19|28.38|28.25|28.4|28.27|28.31|28.18|37
1745880600000|2025-04-28 22:50:00|28.39|28.26|28.43|28.3|28.44|28.31|28.38|28.25|13
1745880900000|2025-04-28 22:55:00|28.44|28.31|28.43|28.3|28.47|28.34|28.41|28.28|21
1745881200000|2025-04-28 23:00:00|28.42|28.29|28.38|28.25|28.43|28.3|28.38|28.25|19
1745881500000|2025-04-28 23:05:00|28.39|28.26|28.36|28.23|28.41|28.28|28.35|28.22|21
1745881800000|2025-04-28 23:10:00|28.35|28.22|28.36|28.23|28.37|28.24|28.34|28.21|20
1745882100000|2025-04-28 23:15:00|28.37|28.24|28.34|28.21|28.4|28.27|28.32|28.19|28
1745882400000|2025-04-28 23:20:00|28.35|28.22|28.37|28.24|28.39|28.26|28.34|28.21|29
1745882700000|2025-04-28 23:25:00|28.38|28.25|28.33|28.2|28.39|28.26|28.33|28.2|18
1745883000000|2025-04-28 23:30:00|28.34|28.21|28.36|28.23|28.38|28.25|28.32|28.19|35
1745883300000|2025-04-28 23:35:00|28.37|28.24|28.39|28.26|28.4|28.27|28.37|28.24|35
1745883600000|2025-04-28 23:40:00|28.4|28.27|28.45|28.32|28.49|28.36|28.39|28.26|52
1745883900000|2025-04-28 23:45:00|28.46|28.33|28.38|28.25|28.46|28.33|28.37|28.24|29
1745884200000|2025-04-28 23:50:00|28.37|28.24|28.4|28.27|28.41|28.28|28.37|28.24|20
1745884500000|2025-04-28 23:55:00|28.39|28.26|28.34|28.21|28.4|28.27|28.31|28.18|21
1745884800000|2025-04-29 00:00:00|28.35|28.22|28.28|28.15|28.36|28.23|28.28|28.15|72
1745885100000|2025-04-29 00:05:00|28.26|28.13|28.26|28.13|28.31|28.18|28.24|28.11|48
1745885400000|2025-04-29 00:10:00|28.27|28.14|28.28|28.15|28.32|28.19|28.27|28.14|34
1745885700000|2025-04-29 00:15:00|28.29|28.16|28.25|28.12|28.3|28.17|28.22|28.09|37
1745886000000|2025-04-29 00:20:00|28.27|28.14|28.38|28.25|28.38|28.25|28.27|28.14|50
1745886300000|2025-04-29 00:25:00|28.39|28.26|28.39|28.26|28.4|28.27|28.35|28.22|37
1745886600000|2025-04-29 00:30:00|28.4|28.27|28.41|28.28|28.47|28.34|28.4|28.27|35
1745886900000|2025-04-29 00:35:00|28.4|28.27|28.47|28.34|28.48|28.35|28.4|28.27|40
1745887200000|2025-04-29 00:40:00|28.48|28.35|28.51|28.38|28.51|28.38|28.44|28.31|34
1745887500000|2025-04-29 00:45:00|28.5|28.37|28.45|28.32|28.53|28.4|28.44|28.31|32
1745887800000|2025-04-29 00:50:00|28.46|28.33|28.46|28.33|28.5|28.37|28.42|28.29|41
1745888100000|2025-04-29 00:55:00|28.45|28.32|28.49|28.36|28.49|28.36|28.45|28.32|33
1745888400000|2025-04-29 01:00:00|28.48|28.35|28.49|28.36|28.53|28.4|28.44|28.31|92
1745888700000|2025-04-29 01:05:00|28.5|28.37|28.45|28.32|28.52|28.39|28.43|28.3|72
1745889000000|2025-04-29 01:10:00|28.44|28.31|28.47|28.34|28.58|28.45|28.44|28.31|103
1745889300000|2025-04-29 01:15:00|28.48|28.35|28.45|28.32|28.48|28.35|28.37|28.24|90
1745889600000|2025-04-29 01:20:00|28.44|28.31|28.52|28.39|28.56|28.43|28.43|28.3|80
1745889900000|2025-04-29 01:25:00|28.51|28.38|28.53|28.4|28.56|28.43|28.47|28.34|63
1745890200000|2025-04-29 01:30:00|28.54|28.41|28.49|28.36|28.56|28.43|28.47|28.34|86
1745890500000|2025-04-29 01:35:00|28.5|28.37|28.53|28.4|28.57|28.44|28.49|28.36|65
1745890800000|2025-04-29 01:40:00|28.54|28.41|28.52|28.39|28.55|28.42|28.5|28.37|54
1745891100000|2025-04-29 01:45:00|28.51|28.38|28.55|28.42|28.6|28.47|28.5|28.37|83
1745891400000|2025-04-29 01:50:00|28.54|28.41|28.46|28.33|28.55|28.42|28.45|28.32|55
1745891700000|2025-04-29 01:55:00|28.47|28.34|28.47|28.34|28.5|28.37|28.45|28.32|43
1745892000000|2025-04-29 02:00:00|28.46|28.33|28.35|28.22|28.48|28.35|28.34|28.21|85
1745892300000|2025-04-29 02:05:00|28.34|28.21|28.33|28.2|28.36|28.23|28.31|28.18|80
1745892600000|2025-04-29 02:10:00|28.32|28.19|28.39|28.26|28.39|28.26|28.3|28.17|40
1745892900000|2025-04-29 02:15:00|28.38|28.25|28.36|28.23|28.39|28.26|28.34|28.21|77
1745893200000|2025-04-29 02:20:00|28.35|28.22|28.33|28.2|28.36|28.23|28.32|28.19|57
1745893500000|2025-04-29 02:25:00|28.34|28.21|28.33|28.2|28.36|28.23|28.32|28.19|38
1745893800000|2025-04-29 02:30:00|28.32|28.19|28.28|28.15|28.33|28.2|28.28|28.15|53
1745894100000|2025-04-29 02:35:00|28.29|28.16|28.25|28.12|28.29|28.16|28.23|28.1|40
1745894400000|2025-04-29 02:40:00|28.24|28.11|28.21|28.08|28.25|28.12|28.2|28.07|60
1745894700000|2025-04-29 02:45:00|28.2|28.07|28.13|28|28.21|28.08|28.12|27.99|34
1745895000000|2025-04-29 02:50:00|28.12|27.99|28.14|28.01|28.16|28.03|28.11|27.98|39
1745895300000|2025-04-29 02:55:00|28.15|28.02|28.22|28.09|28.23|28.1|28.15|28.02|32
1745895600000|2025-04-29 03:00:00|28.23|28.1|28.23|28.1|28.24|28.11|28.19|28.06|66
1745895900000|2025-04-29 03:05:00|28.22|28.09|28.19|28.06|28.23|28.1|28.18|28.05|34
1745896200000|2025-04-29 03:10:00|28.2|28.07|28.17|28.04|28.2|28.07|28.16|28.03|22
1745896500000|2025-04-29 03:15:00|28.18|28.05|28.21|28.08|28.23|28.1|28.18|28.05|32
1745896800000|2025-04-29 03:20:00|28.2|28.07|28.25|28.12|28.26|28.13|28.2|28.07|24
1745897100000|2025-04-29 03:25:00|28.24|28.11|28.25|28.12|28.26|28.13|28.24|28.11|10
1745897400000|2025-04-29 03:30:00|28.26|28.13|28.26|28.13|28.27|28.14|28.22|28.09|30
1745897700000|2025-04-29 03:35:00|28.25|28.12|28.25|28.12|28.27|28.14|28.23|28.1|21
1745898000000|2025-04-29 03:40:00|28.24|28.11|28.25|28.12|28.26|28.13|28.23|28.1|18
1745898300000|2025-04-29 03:45:00|28.26|28.13|28.27|28.14|28.28|28.15|28.25|28.12|13
1745898600000|2025-04-29 03:50:00|28.28|28.15|28.28|28.15|28.29|28.16|28.28|28.15|7
1745898900000|2025-04-29 03:55:00|28.29|28.16|28.29|28.16|28.29|28.16|28.26|28.13|11
1745899200000|2025-04-29 04:00:00|28.28|28.15|28.27|28.14|28.29|28.16|28.26|28.13|20
1745899500000|2025-04-29 04:05:00|28.28|28.15|28.26|28.13|28.28|28.15|28.24|28.11|35
1745899800000|2025-04-29 04:10:00|28.27|28.14|28.28|28.15|28.29|28.16|28.26|28.13|22
1745900100000|2025-04-29 04:15:00|28.29|28.16|28.28|28.15|28.29|28.16|28.26|28.13|30
1745900400000|2025-04-29 04:20:00|28.29|28.16|28.27|28.14|28.29|28.16|28.27|28.14|13
1745900700000|2025-04-29 04:25:00|28.28|28.15|28.29|28.16|28.3|28.17|28.27|28.14|18
1745901000000|2025-04-29 04:30:00|28.28|28.15|28.28|28.15|28.3|28.17|28.28|28.15|27
1745901300000|2025-04-29 04:35:00|28.29|28.16|28.19|28.06|28.29|28.16|28.19|28.06|34
1745901600000|2025-04-29 04:40:00|28.18|28.05|28.13|28|28.19|28.06|28.11|27.98|58
1745901900000|2025-04-29 04:45:00|28.12|27.99|28.03|27.9|28.13|28|28.02|27.89|94
1745902200000|2025-04-29 04:50:00|28.02|27.89|28.06|27.93|28.07|27.94|28.02|27.89|43
1745902500000|2025-04-29 04:55:00|28.07|27.94|28.06|27.93|28.08|27.95|28.04|27.91|56
1745902800000|2025-04-29 05:00:00|28.05|27.92|28.1|27.97|28.13|28|28.05|27.92|42
1745903100000|2025-04-29 05:05:00|28.11|27.98|28.16|28.03|28.16|28.03|28.1|27.97|24
1745903400000|2025-04-29 05:10:00|28.17|28.04|28.1|27.97|28.17|28.04|28.08|27.95|30
1745903700000|2025-04-29 05:15:00|28.11|27.98|28.03|27.9|28.16|28.03|27.98|27.85|48
1745904000000|2025-04-29 05:20:00|28.02|27.89|28.13|28|28.14|28.01|28.01|27.88|50
1745904300000|2025-04-29 05:25:00|28.14|28.01|28.14|28.01|28.16|28.03|28.13|28|41
1745904600000|2025-04-29 05:30:00|28.15|28.02|28.17|28.04|28.18|28.05|28.14|28.01|39
1745904900000|2025-04-29 05:35:00|28.16|28.03|28.15|28.02|28.17|28.04|28.15|28.02|14
1745905200000|2025-04-29 05:40:00|28.14|28.01|28.05|27.92|28.14|28.01|28.05|27.92|16
1745905500000|2025-04-29 05:45:00|28.04|27.91|28.08|27.95|28.1|27.97|28.04|27.91|27
1745905800000|2025-04-29 05:50:00|28.09|27.96|28.07|27.94|28.12|27.99|28.05|27.92|61
1745906100000|2025-04-29 05:55:00|28.06|27.93|28.08|27.95|28.11|27.98|28.06|27.93|27
1745906400000|2025-04-29 06:00:00|28.07|27.94|28.15|28.02|28.16|28.03|28.07|27.94|29
1745906700000|2025-04-29 06:05:00|28.16|28.03|28.16|28.03|28.18|28.05|28.14|28.01|29
1745907000000|2025-04-29 06:10:00|28.15|28.02|28.18|28.05|28.18|28.05|28.14|28.01|20
1745907300000|2025-04-29 06:15:00|28.17|28.04|28.28|28.15|28.29|28.16|28.17|28.04|40
1745907600000|2025-04-29 06:20:00|28.29|28.16|28.3|28.17|28.3|28.17|28.26|28.13|40
1745907900000|2025-04-29 06:25:00|28.31|28.18|28.28|28.15|28.33|28.2|28.27|28.14|22
1745908200000|2025-04-29 06:30:00|28.29|28.16|28.32|28.19|28.33|28.2|28.29|28.16|30
1745908500000|2025-04-29 06:35:00|28.31|28.18|28.29|28.16|28.33|28.2|28.29|28.16|17
1745908800000|2025-04-29 06:40:00|28.28|28.15|28.25|28.12|28.3|28.17|28.23|28.1|50
1745909100000|2025-04-29 06:45:00|28.24|28.11|28.25|28.12|28.26|28.13|28.24|28.11|34
1745909400000|2025-04-29 06:50:00|28.26|28.13|28.32|28.19|28.33|28.2|28.26|28.13|23
1745909700000|2025-04-29 06:55:00|28.31|28.18|28.32|28.19|28.33|28.2|28.31|28.18|10
1745910000000|2025-04-29 07:00:00|28.33|28.2|28.3|28.17|28.33|28.2|28.29|28.16|24
1745910300000|2025-04-29 07:05:00|28.31|28.18|28.31|28.18|28.33|28.2|28.29|28.16|23
1745910600000|2025-04-29 07:10:00|28.3|28.17|28.32|28.19|28.33|28.2|28.3|28.17|21
1745910900000|2025-04-29 07:15:00|28.31|28.18|28.33|28.2|28.33|28.2|28.31|28.18|15
1745911200000|2025-04-29 07:20:00|28.32|28.19|28.33|28.2|28.33|28.2|28.32|28.19|2
1745911500000|2025-04-29 07:25:00|28.34|28.21|28.34|28.21|28.35|28.22|28.33|28.2|7
1745911800000|2025-04-29 07:30:00|28.33|28.2|28.3|28.17|28.34|28.21|28.29|28.16|42
1745912100000|2025-04-29 07:35:00|28.31|28.18|28.29|28.16|28.31|28.18|28.27|28.14|19
1745912400000|2025-04-29 07:40:00|28.28|28.15|28.25|28.12|28.3|28.17|28.25|28.12|16
1745912700000|2025-04-29 07:45:00|28.26|28.13|28.31|28.18|28.33|28.2|28.25|28.12|56
1745913000000|2025-04-29 07:50:00|28.3|28.17|28.31|28.18|28.32|28.19|28.3|28.17|38
1745913300000|2025-04-29 07:55:00|28.32|28.19|28.29|28.16|28.32|28.19|28.29|28.16|4
1745913600000|2025-04-29 08:00:00|28.28|28.15|28.26|28.13|28.3|28.17|28.25|28.12|13
1745913900000|2025-04-29 08:05:00|28.25|28.12|28.28|28.15|28.28|28.15|28.23|28.1|24
1745914200000|2025-04-29 08:10:00|28.29|28.16|28.28|28.15|28.31|28.18|28.28|28.15|24
1745914500000|2025-04-29 08:15:00|28.27|28.14|28.36|28.23|28.36|28.23|28.27|28.14|33
1745914800000|2025-04-29 08:20:00|28.35|28.22|28.26|28.13|28.37|28.24|28.26|28.13|64
1745915100000|2025-04-29 08:25:00|28.27|28.14|28.29|28.16|28.29|28.16|28.24|28.11|19
1745915400000|2025-04-29 08:30:00|28.28|28.15|28.18|28.05|28.28|28.15|28.17|28.04|51
1745915700000|2025-04-29 08:35:00|28.17|28.04|28.23|28.1|28.23|28.1|28.15|28.02|45
1745916000000|2025-04-29 08:40:00|28.24|28.11|28.2|28.07|28.24|28.11|28.19|28.06|26
1745916300000|2025-04-29 08:45:00|28.21|28.08|28.23|28.1|28.24|28.11|28.21|28.08|15
1745916600000|2025-04-29 08:50:00|28.22|28.09|28.2|28.07|28.23|28.1|28.19|28.06|23
1745916900000|2025-04-29 08:55:00|28.21|28.08|28.29|28.16|28.3|28.17|28.21|28.08|39
1745917200000|2025-04-29 09:00:00|28.3|28.17|28.25|28.12|28.3|28.17|28.23|28.1|50
1745917500000|2025-04-29 09:05:00|28.24|28.11|28.17|28.04|28.24|28.11|28.14|28.01|32
1745917800000|2025-04-29 09:10:00|28.16|28.03|28.08|27.95|28.17|28.04|28.08|27.95|20
1745918100000|2025-04-29 09:15:00|28.09|27.96|28.13|28|28.13|28|28.09|27.96|29
1745918400000|2025-04-29 09:20:00|28.12|27.99|28.08|27.95|28.14|28.01|28.06|27.93|39
1745918700000|2025-04-29 09:25:00|28.09|27.96|28.15|28.02|28.16|28.03|28.07|27.94|37
1745919000000|2025-04-29 09:30:00|28.16|28.03|28.13|28|28.16|28.03|28.1|27.97|34
1745919300000|2025-04-29 09:35:00|28.12|27.99|28.14|28.01|28.16|28.03|28.1|27.97|39
1745919600000|2025-04-29 09:40:00|28.13|28|28.12|27.99|28.17|28.04|28.11|27.98|26
1745919900000|2025-04-29 09:45:00|28.13|28|28.12|27.99|28.13|28|28.1|27.97|18
1745920200000|2025-04-29 09:50:00|28.11|27.98|28.16|28.03|28.17|28.04|28.11|27.98|14
1745920500000|2025-04-29 09:55:00|28.17|28.04|28.26|28.13|28.26|28.13|28.17|28.04|16
1745920800000|2025-04-29 10:00:00|28.25|28.12|28.25|28.12|28.28|28.15|28.23|28.1|27
1745921100000|2025-04-29 10:05:00|28.26|28.13|28.2|28.07|28.28|28.15|28.2|28.07|29
1745921400000|2025-04-29 10:10:00|28.21|28.08|28.24|28.11|28.26|28.13|28.21|28.08|39
1745921700000|2025-04-29 10:15:00|28.23|28.1|28.19|28.06|28.27|28.14|28.18|28.05|35
1745922000000|2025-04-29 10:20:00|28.18|28.05|28.12|27.99|28.18|28.05|28.12|27.99|21
1745922300000|2025-04-29 10:25:00|28.13|28|28.13|28|28.17|28.04|28.13|28|23
1745922600000|2025-04-29 10:30:00|28.12|27.99|28.05|27.92|28.12|27.99|28.04|27.91|44
1745922900000|2025-04-29 10:35:00|28.06|27.93|28.03|27.9|28.08|27.95|28.03|27.9|18
1745923200000|2025-04-29 10:40:00|28.02|27.89|27.98|27.85|28.02|27.89|27.96|27.83|35
1745923500000|2025-04-29 10:45:00|27.97|27.84|27.96|27.83|27.97|27.84|27.94|27.81|27
1745923800000|2025-04-29 10:50:00|27.95|27.82|28.03|27.9|28.04|27.91|27.95|27.82|25
1745924100000|2025-04-29 10:55:00|28.02|27.89|28|27.87|28.03|27.9|27.99|27.86|33
1745924400000|2025-04-29 11:00:00|27.99|27.86|28.08|27.95|28.08|27.95|27.98|27.85|38
1745924700000|2025-04-29 11:05:00|28.07|27.94|28.15|28.02|28.16|28.03|28.06|27.93|39
1745925000000|2025-04-29 11:10:00|28.16|28.03|28.15|28.02|28.17|28.04|28.12|27.99|30
1745925300000|2025-04-29 11:15:00|28.16|28.03|28.12|27.99|28.16|28.03|28.08|27.95|45
1745925600000|2025-04-29 11:20:00|28.11|27.98|28.05|27.92|28.13|28|28.05|27.92|27
1745925900000|2025-04-29 11:25:00|28.06|27.93|28.08|27.95|28.09|27.96|28.05|27.92|35
1745926200000|2025-04-29 11:30:00|28.07|27.94|28.09|27.96|28.15|28.02|28.05|27.92|41
1745926500000|2025-04-29 11:35:00|28.1|27.97|28.08|27.95|28.13|28|28.08|27.95|31
1745926800000|2025-04-29 11:40:00|28.07|27.94|28.04|27.91|28.07|27.94|28.03|27.9|28
1745927100000|2025-04-29 11:45:00|28.05|27.92|28.08|27.95|28.09|27.96|28.05|27.92|32
1745927400000|2025-04-29 11:50:00|28.09|27.96|28.08|27.95|28.1|27.97|28.07|27.94|20
1745927700000|2025-04-29 11:55:00|28.09|27.96|28.1|27.97|28.1|27.97|28.08|27.95|24
1745928000000|2025-04-29 12:00:00|28.09|27.96|28.01|27.88|28.1|27.97|28.01|27.88|41
1745928300000|2025-04-29 12:05:00|28.02|27.89|28.04|27.91|28.06|27.93|28.02|27.89|29
1745928600000|2025-04-29 12:10:00|28.05|27.92|28.03|27.9|28.05|27.92|27.99|27.86|25
1745928900000|2025-04-29 12:15:00|28.02|27.89|28.02|27.89|28.03|27.9|27.99|27.86|33
1745929200000|2025-04-29 12:20:00|28.01|27.88|28.02|27.89|28.05|27.92|27.95|27.82|36
1745929500000|2025-04-29 12:25:00|28.01|27.88|28.01|27.88|28.06|27.93|28|27.87|35
1745929800000|2025-04-29 12:30:00|28.02|27.89|27.96|27.83|28.02|27.89|27.95|27.82|35
1745930100000|2025-04-29 12:35:00|27.97|27.84|28.03|27.9|28.05|27.92|27.96|27.83|35
1745930400000|2025-04-29 12:40:00|28.04|27.91|28.06|27.93|28.07|27.94|28.02|27.89|27
1745930700000|2025-04-29 12:45:00|28.07|27.94|28.02|27.89|28.08|27.95|28.01|27.88|32
1745931000000|2025-04-29 12:50:00|28.01|27.88|27.98|27.85|28.02|27.89|27.95|27.82|44
1745931300000|2025-04-29 12:55:00|27.97|27.84|27.97|27.84|27.98|27.85|27.95|27.82|17
1745931600000|2025-04-29 13:00:00|27.96|27.83|27.99|27.86|28.01|27.88|27.94|27.81|41
1745931900000|2025-04-29 13:05:00|28|27.87|28.03|27.9|28.06|27.93|27.98|27.85|42
1745932200000|2025-04-29 13:10:00|28.04|27.91|28.01|27.88|28.04|27.91|28|27.87|24
1745932500000|2025-04-29 13:15:00|28|27.87|27.87|27.74|28|27.87|27.84|27.71|83
1745932800000|2025-04-29 13:20:00|27.88|27.75|28.02|27.89|28.02|27.89|27.88|27.75|47
1745933100000|2025-04-29 13:25:00|28.01|27.88|28.05|27.92|28.05|27.92|28|27.87|31
1745933400000|2025-04-29 13:30:00|28.06|27.93|28.14|28.01|28.2|28.07|28.05|27.92|61
1745933700000|2025-04-29 13:35:00|28.13|28|28.07|27.94|28.13|28|28.05|27.92|87
1745934000000|2025-04-29 13:40:00|28.06|27.93|28.13|28|28.18|28.05|28.05|27.92|70
1745934300000|2025-04-29 13:45:00|28.12|27.99|28.11|27.98|28.13|28|28.08|27.95|58
1745934600000|2025-04-29 13:50:00|28.1|27.97|28.22|28.09|28.22|28.09|28.1|27.97|77
1745934900000|2025-04-29 13:55:00|28.21|28.08|28.19|28.06|28.24|28.11|28.19|28.06|38
1745935200000|2025-04-29 14:00:00|28.18|28.05|28.23|28.1|28.24|28.11|28.06|27.93|170
1745935500000|2025-04-29 14:05:00|28.22|28.09|28.26|28.13|28.28|28.15|28.22|28.09|91
1745935800000|2025-04-29 14:10:00|28.25|28.12|28.25|28.12|28.27|28.14|28.17|28.04|79
1745936100000|2025-04-29 14:15:00|28.26|28.13|28.19|28.06|28.26|28.13|28.17|28.04|93
1745936400000|2025-04-29 14:20:00|28.2|28.07|28.2|28.07|28.27|28.14|28.17|28.04|79
1745936700000|2025-04-29 14:25:00|28.21|28.08|28.22|28.09|28.25|28.12|28.16|28.03|67
1745937000000|2025-04-29 14:30:00|28.21|28.08|28.26|28.13|28.27|28.14|28.19|28.06|76
1745937300000|2025-04-29 14:35:00|28.25|28.12|28.25|28.12|28.28|28.15|28.24|28.11|70
1745937600000|2025-04-29 14:40:00|28.26|28.13|28.25|28.12|28.28|28.15|28.23|28.1|88
1745937900000|2025-04-29 14:45:00|28.24|28.11|28.21|28.08|28.25|28.12|28.2|28.07|72
1745938200000|2025-04-29 14:50:00|28.2|28.07|28.23|28.1|28.24|28.11|28.17|28.04|70
1745938500000|2025-04-29 14:55:00|28.24|28.11|28.24|28.11|28.27|28.14|28.22|28.09|53
1745938800000|2025-04-29 15:00:00|28.25|28.12|28.17|28.04|28.25|28.12|28.16|28.03|89
1745939100000|2025-04-29 15:05:00|28.18|28.05|28.22|28.09|28.24|28.11|28.16|28.03|59
1745939400000|2025-04-29 15:10:00|28.21|28.08|28.18|28.05|28.23|28.1|28.17|28.04|36
1745939700000|2025-04-29 15:15:00|28.19|28.06|28.16|28.03|28.21|28.08|28.15|28.02|34
1745940000000|2025-04-29 15:20:00|28.15|28.02|28.11|27.98|28.17|28.04|28.11|27.98|57
1745940300000|2025-04-29 15:25:00|28.1|27.97|28.14|28.01|28.15|28.02|28.1|27.97|47
1745940600000|2025-04-29 15:30:00|28.13|28|28.09|27.96|28.14|28.01|28.09|27.96|49
1745940900000|2025-04-29 15:35:00|28.08|27.95|28.13|28|28.13|28|28.05|27.92|67
1745941200000|2025-04-29 15:40:00|28.12|27.99|28.16|28.03|28.18|28.05|28.12|27.99|29
1745941500000|2025-04-29 15:45:00|28.15|28.02|28.13|28|28.16|28.03|28.13|28|55
1745941800000|2025-04-29 15:50:00|28.12|27.99|28.14|28.01|28.15|28.02|28.12|27.99|33
1745942100000|2025-04-29 15:55:00|28.13|28|28.12|27.99|28.14|28.01|28.11|27.98|24
1745942400000|2025-04-29 16:00:00|28.13|28|28.23|28.1|28.23|28.1|28.1|27.97|65
1745942700000|2025-04-29 16:05:00|28.22|28.09|28.15|28.02|28.23|28.1|28.12|27.99|112
1745943000000|2025-04-29 16:10:00|28.16|28.03|28.14|28.01|28.16|28.03|28.1|27.97|69
1745943300000|2025-04-29 16:15:00|28.13|28|28.16|28.03|28.2|28.07|28.12|27.99|96
1745943600000|2025-04-29 16:20:00|28.15|28.02|28.19|28.06|28.23|28.1|28.15|28.02|77
1745943900000|2025-04-29 16:25:00|28.2|28.07|28.22|28.09|28.23|28.1|28.16|28.03|55
1745944200000|2025-04-29 16:30:00|28.23|28.1|28.27|28.14|28.28|28.15|28.21|28.08|95
1745944500000|2025-04-29 16:35:00|28.28|28.15|28.24|28.11|28.28|28.15|28.22|28.09|61
1745944800000|2025-04-29 16:40:00|28.23|28.1|28.3|28.17|28.33|28.2|28.23|28.1|34
1745945100000|2025-04-29 16:45:00|28.29|28.16|28.22|28.09|28.3|28.17|28.2|28.07|49
1745945400000|2025-04-29 16:50:00|28.21|28.08|28.19|28.06|28.24|28.11|28.18|28.05|31
1745945700000|2025-04-29 16:55:00|28.18|28.05|28.12|27.99|28.18|28.05|28.08|27.95|47
1745946000000|2025-04-29 17:00:00|28.11|27.98|28|27.87|28.13|28|27.95|27.82|98
1745946300000|2025-04-29 17:05:00|27.99|27.86|28.01|27.88|28.03|27.9|27.97|27.84|59
1745946600000|2025-04-29 17:10:00|28|27.87|28.12|27.99|28.13|28|27.97|27.84|56
1745946900000|2025-04-29 17:15:00|28.11|27.98|28.16|28.03|28.19|28.06|28.1|27.97|56
1745947200000|2025-04-29 17:20:00|28.17|28.04|28.17|28.04|28.19|28.06|28.15|28.02|31
1745947500000|2025-04-29 17:25:00|28.18|28.05|28.17|28.04|28.19|28.06|28.14|28.01|22
1745947800000|2025-04-29 17:30:00|28.16|28.03|28.11|27.98|28.17|28.04|28.1|27.97|39
1745948100000|2025-04-29 17:35:00|28.1|27.97|28.18|28.05|28.18|28.05|28.1|27.97|29
1745948400000|2025-04-29 17:40:00|28.17|28.04|28.14|28.01|28.18|28.05|28.14|28.01|16
1745948700000|2025-04-29 17:45:00|28.13|28|28.16|28.03|28.17|28.04|28.09|27.96|65
1745949000000|2025-04-29 17:50:00|28.15|28.02|28.11|27.98|28.17|28.04|28.11|27.98|35
1745949300000|2025-04-29 17:55:00|28.1|27.97|28.11|27.98|28.14|28.01|28.1|27.97|32
1745949600000|2025-04-29 18:00:00|28.12|27.99|28.15|28.02|28.16|28.03|28.11|27.98|48
1745949900000|2025-04-29 18:05:00|28.16|28.03|28.06|27.93|28.17|28.04|28.06|27.93|53
1745950200000|2025-04-29 18:10:00|28.07|27.94|28.1|27.97|28.12|27.99|28.06|27.93|44
1745950500000|2025-04-29 18:15:00|28.09|27.96|28.18|28.05|28.19|28.06|28.08|27.95|30
1745950800000|2025-04-29 18:20:00|28.17|28.04|28.19|28.06|28.19|28.06|28.13|28|27
1745951100000|2025-04-29 18:25:00|28.2|28.07|28.21|28.08|28.21|28.08|28.19|28.06|8
1745951400000|2025-04-29 18:30:00|28.2|28.07|28.21|28.08|28.23|28.1|28.2|28.07|22
1745951700000|2025-04-29 18:35:00|28.22|28.09|28.19|28.06|28.23|28.1|28.19|28.06|20
1745952000000|2025-04-29 18:40:00|28.2|28.07|28.21|28.08|28.21|28.08|28.18|28.05|18
1745952300000|2025-04-29 18:45:00|28.2|28.07|28.22|28.09|28.22|28.09|28.2|28.07|15
1745952600000|2025-04-29 18:50:00|28.21|28.08|28.2|28.07|28.21|28.08|28.16|28.03|28
1745952900000|2025-04-29 18:55:00|28.19|28.06|28.17|28.04|28.2|28.07|28.17|28.04|7
1745953200000|2025-04-29 19:00:00|28.16|28.03|28.15|28.02|28.17|28.04|28.12|27.99|48
1745953500000|2025-04-29 19:05:00|28.16|28.03|28.14|28.01|28.19|28.06|28.14|28.01|28
1745953800000|2025-04-29 19:10:00|28.15|28.02|28.13|28|28.15|28.02|28.12|27.99|47
1745954100000|2025-04-29 19:15:00|28.12|27.99|28.16|28.03|28.17|28.04|28.08|27.95|35
1745954400000|2025-04-29 19:20:00|28.17|28.04|28.21|28.08|28.21|28.08|28.16|28.03|22
1745954700000|2025-04-29 19:25:00|28.22|28.09|28.16|28.03|28.22|28.09|28.15|28.02|33
1745955000000|2025-04-29 19:30:00|28.15|28.02|28.12|27.99|28.16|28.03|28.12|27.99|30
1745955300000|2025-04-29 19:35:00|28.11|27.98|28.11|27.98|28.13|28|28.09|27.96|33
1745955600000|2025-04-29 19:40:00|28.1|27.97|28.08|27.95|28.12|27.99|28.07|27.94|31
1745955900000|2025-04-29 19:45:00|28.07|27.94|28.13|28|28.14|28.01|28.07|27.94|25
1745956200000|2025-04-29 19:50:00|28.14|28.01|28.08|27.95|28.14|28.01|28.07|27.94|23
1745956500000|2025-04-29 19:55:00|28.07|27.94|28.05|27.92|28.1|27.97|28.05|27.92|19
1745956800000|2025-04-29 20:00:00|28.06|27.93|28.07|27.94|28.12|27.99|28.06|27.93|24
1745957100000|2025-04-29 20:05:00|28.08|27.95|28.04|27.91|28.09|27.96|28.04|27.91|33
1745957400000|2025-04-29 20:10:00|28.02|27.89|28|27.87|28.02|27.89|27.99|27.86|28
1745957700000|2025-04-29 20:15:00|27.99|27.86|27.95|27.82|27.99|27.86|27.94|27.81|32
1745958000000|2025-04-29 20:20:00|27.94|27.81|27.93|27.8|27.95|27.82|27.93|27.8|18
1745958300000|2025-04-29 20:25:00|27.92|27.79|27.94|27.81|27.95|27.82|27.91|27.78|21
1745958600000|2025-04-29 20:30:00|27.93|27.8|27.95|27.82|27.96|27.83|27.93|27.8|20
1745958900000|2025-04-29 20:35:00|27.94|27.81|27.96|27.83|27.99|27.86|27.93|27.8|17
1745959200000|2025-04-29 20:40:00|27.97|27.84|27.97|27.84|27.98|27.85|27.94|27.81|23
1745959500000|2025-04-29 20:45:00|27.96|27.83|27.94|27.81|27.98|27.85|27.94|27.81|25
1745959800000|2025-04-29 20:50:00|27.95|27.82|27.97|27.84|27.97|27.84|27.94|27.81|9
1745960100000|2025-04-29 20:55:00|27.98|27.85|27.98|27.85|27.98|27.85|27.96|27.83|7
1745960400000|2025-04-29 21:00:00|27.97|27.84|27.97|27.84|27.99|27.86|27.93|27.8|17
1745960700000|2025-04-29 21:05:00|27.96|27.83|27.95|27.82|28.01|27.88|27.95|27.82|16
1745961000000|2025-04-29 21:10:00|27.94|27.81|27.91|27.78|27.94|27.81|27.91|27.78|31
1745961300000|2025-04-29 21:15:00|27.92|27.79|27.81|27.68|27.93|27.8|27.77|27.64|48
1745961600000|2025-04-29 21:20:00|27.8|27.67|27.77|27.64|27.8|27.67|27.74|27.61|78
1745961900000|2025-04-29 21:25:00|27.76|27.63|27.83|27.7|27.83|27.7|27.71|27.58|78
1745962200000|2025-04-29 21:30:00|27.82|27.69|27.78|27.65|27.83|27.7|27.72|27.59|80
1745962500000|2025-04-29 21:35:00|27.77|27.64|27.97|27.84|27.97|27.84|27.77|27.64|65
1745962800000|2025-04-29 21:40:00|27.96|27.83|28|27.87|28.01|27.88|27.96|27.83|13
1745963100000|2025-04-29 21:45:00|27.99|27.86|27.9|27.77|27.99|27.86|27.9|27.77|26
1745963400000|2025-04-29 21:50:00|27.89|27.76|27.93|27.8|27.93|27.8|27.89|27.76|51
1745963700000|2025-04-29 21:55:00|27.94|27.81|27.97|27.84|28.03|27.9|27.93|27.8|115
1745964000000|2025-04-29 22:00:00|27.96|27.83|27.95|27.82|27.98|27.85|27.88|27.75|189
1745964300000|2025-04-29 22:05:00|27.94|27.81|27.9|27.77|27.95|27.82|27.88|27.75|95
1745964600000|2025-04-29 22:10:00|27.91|27.78|27.97|27.84|27.98|27.85|27.9|27.77|87
1745964900000|2025-04-29 22:15:00|27.96|27.83|27.97|27.84|27.99|27.86|27.94|27.81|68
1745965200000|2025-04-29 22:20:00|27.98|27.85|27.85|27.72|27.98|27.85|27.85|27.72|79
1745965500000|2025-04-29 22:25:00|27.86|27.73|27.8|27.67|27.92|27.79|27.77|27.64|82
1745965800000|2025-04-29 22:30:00|27.79|27.66|27.81|27.68|27.83|27.7|27.74|27.61|136
1745966100000|2025-04-29 22:35:00|27.82|27.69|27.77|27.64|27.82|27.69|27.72|27.59|94
1745966400000|2025-04-29 22:40:00|27.78|27.65|27.69|27.56|27.79|27.66|27.68|27.55|73
1745966700000|2025-04-29 22:45:00|27.68|27.55|27.75|27.62|27.76|27.63|27.67|27.54|91
1745967000000|2025-04-29 22:50:00|27.76|27.63|27.79|27.66|27.79|27.66|27.74|27.61|66
1745967300000|2025-04-29 22:55:00|27.78|27.65|27.72|27.59|27.79|27.66|27.71|27.58|63
1745967600000|2025-04-29 23:00:00|27.71|27.58|27.78|27.65|27.78|27.65|27.69|27.56|49
1745967900000|2025-04-29 23:05:00|27.77|27.64|27.66|27.53|27.77|27.64|27.65|27.52|82
1745968200000|2025-04-29 23:10:00|27.65|27.52|27.68|27.55|27.69|27.56|27.64|27.51|63
1745968500000|2025-04-29 23:15:00|27.67|27.54|27.68|27.55|27.73|27.6|27.66|27.53|46
1745968800000|2025-04-29 23:20:00|27.67|27.54|27.7|27.57|27.73|27.6|27.65|27.52|55
1745969100000|2025-04-29 23:25:00|27.69|27.56|27.75|27.62|27.76|27.63|27.67|27.54|67
1745969400000|2025-04-29 23:30:00|27.74|27.61|27.87|27.74|27.88|27.75|27.72|27.59|61
1745969700000|2025-04-29 23:35:00|27.88|27.75|27.88|27.75|27.91|27.78|27.83|27.7|51
1745970000000|2025-04-29 23:40:00|27.87|27.74|27.95|27.82|27.96|27.83|27.86|27.73|64
1745970300000|2025-04-29 23:45:00|27.94|27.81|27.95|27.82|27.96|27.83|27.85|27.72|78
1745970600000|2025-04-29 23:50:00|27.94|27.81|27.95|27.82|27.96|27.83|27.9|27.77|36
1745970900000|2025-04-29 23:55:00|27.94|27.81|27.9|27.77|27.94|27.81|27.89|27.76|23
1745971200000|2025-04-30 00:00:00|27.88|27.75|27.84|27.71|27.93|27.8|27.8|27.67|109
1745971500000|2025-04-30 00:05:00|27.83|27.7|27.96|27.83|27.96|27.83|27.82|27.69|60
1745971800000|2025-04-30 00:10:00|27.97|27.84|27.97|27.84|27.98|27.85|27.94|27.81|32
1745972100000|2025-04-30 00:15:00|27.96|27.83|27.89|27.76|27.98|27.85|27.89|27.76|38
1745972400000|2025-04-30 00:20:00|27.9|27.77|27.87|27.74|27.97|27.84|27.82|27.69|54
1745972700000|2025-04-30 00:25:00|27.88|27.75|27.82|27.69|27.88|27.75|27.82|27.69|74
1745973000000|2025-04-30 00:30:00|27.83|27.7|27.92|27.79|27.93|27.8|27.81|27.68|44
1745973300000|2025-04-30 00:35:00|27.93|27.8|27.9|27.77|27.97|27.84|27.9|27.77|48
1745973600000|2025-04-30 00:40:00|27.91|27.78|27.94|27.81|27.97|27.84|27.9|27.77|56
1745973900000|2025-04-30 00:45:00|27.93|27.8|27.94|27.81|27.94|27.81|27.91|27.78|22
1745974200000|2025-04-30 00:50:00|27.95|27.82|27.92|27.79|27.96|27.83|27.88|27.75|23
1745974500000|2025-04-30 00:55:00|27.93|27.8|27.93|27.8|27.94|27.81|27.9|27.77|25
1745974800000|2025-04-30 01:00:00|27.94|27.81|27.89|27.76|27.96|27.83|27.88|27.75|26
1745975100000|2025-04-30 01:05:00|27.91|27.78|27.86|27.73|27.91|27.78|27.85|27.72|29
1745975400000|2025-04-30 01:10:00|27.87|27.74|27.81|27.68|27.87|27.74|27.78|27.65|37
1745975700000|2025-04-30 01:15:00|27.8|27.67|27.85|27.72|27.87|27.74|27.78|27.65|27
1745976000000|2025-04-30 01:20:00|27.86|27.73|27.89|27.76|27.91|27.78|27.85|27.72|28
1745976300000|2025-04-30 01:25:00|27.88|27.75|27.91|27.78|27.91|27.78|27.87|27.74|28
1745976600000|2025-04-30 01:30:00|27.9|27.77|27.89|27.76|27.9|27.77|27.82|27.69|33
1745976900000|2025-04-30 01:35:00|27.88|27.75|27.84|27.71|27.91|27.78|27.84|27.71|36
1745977200000|2025-04-30 01:40:00|27.83|27.7|27.77|27.64|27.86|27.73|27.76|27.63|35
1745977500000|2025-04-30 01:45:00|27.78|27.65|27.7|27.57|27.78|27.65|27.7|27.57|38
1745977800000|2025-04-30 01:50:00|27.71|27.58|27.81|27.68|27.81|27.68|27.71|27.58|29
1745978100000|2025-04-30 01:55:00|27.82|27.69|27.86|27.73|27.86|27.73|27.81|27.68|14
1745978400000|2025-04-30 02:00:00|27.85|27.72|27.93|27.8|27.93|27.8|27.82|27.69|42
1745978700000|2025-04-30 02:05:00|27.91|27.78|27.94|27.81|27.95|27.82|27.88|27.75|29
1745979000000|2025-04-30 02:10:00|27.95|27.82|27.94|27.81|27.96|27.83|27.94|27.81|33
1745979300000|2025-04-30 02:15:00|27.93|27.8|27.96|27.83|27.98|27.85|27.93|27.8|36
1745979600000|2025-04-30 02:20:00|27.95|27.82|27.98|27.85|27.99|27.86|27.95|27.82|27
1745979900000|2025-04-30 02:25:00|27.97|27.84|27.94|27.81|27.98|27.85|27.93|27.8|24
1745980200000|2025-04-30 02:30:00|27.93|27.8|27.98|27.85|27.98|27.85|27.86|27.73|38
1745980500000|2025-04-30 02:35:00|27.99|27.86|28.05|27.92|28.05|27.92|27.99|27.86|30
1745980800000|2025-04-30 02:40:00|28.07|27.94|28.12|27.99|28.18|28.05|28.07|27.94|53
1745981100000|2025-04-30 02:45:00|28.13|28|28.15|28.02|28.18|28.05|28.13|28|61
1745981400000|2025-04-30 02:50:00|28.14|28.01|28.1|27.97|28.19|28.06|28.1|27.97|42
1745981700000|2025-04-30 02:55:00|28.11|27.98|28.07|27.94|28.11|27.98|28.07|27.94|23
1745982000000|2025-04-30 03:00:00|28.08|27.95|28.05|27.92|28.08|27.95|28.03|27.9|48
1745982300000|2025-04-30 03:05:00|28.04|27.91|28.07|27.94|28.08|27.95|28.01|27.88|32
1745982600000|2025-04-30 03:10:00|28.06|27.93|28.08|27.95|28.12|27.99|28.02|27.89|43
1745982900000|2025-04-30 03:15:00|28.07|27.94|28.08|27.95|28.1|27.97|28.05|27.92|33
1745983200000|2025-04-30 03:20:00|28.09|27.96|28.12|27.99|28.14|28.01|28.08|27.95|42
1745983500000|2025-04-30 03:25:00|28.13|28|28.06|27.93|28.13|28|28.05|27.92|24
1745983800000|2025-04-30 03:30:00|28.07|27.94|28.09|27.96|28.11|27.98|28.06|27.93|36
1745984100000|2025-04-30 03:35:00|28.1|27.97|28.11|27.98|28.17|28.04|28.09|27.96|69
1745984400000|2025-04-30 03:40:00|28.12|27.99|28.11|27.98|28.16|28.03|28.11|27.98|46
1745984700000|2025-04-30 03:45:00|28.12|27.99|28.15|28.02|28.18|28.05|28.1|27.97|44
1745985000000|2025-04-30 03:50:00|28.14|28.01|28.19|28.06|28.2|28.07|28.13|28|27
1745985300000|2025-04-30 03:55:00|28.2|28.07|28.2|28.07|28.22|28.09|28.17|28.04|38
1745985600000|2025-04-30 04:00:00|28.19|28.06|28.14|28.01|28.23|28.1|28.13|28|36
1745985900000|2025-04-30 04:05:00|28.15|28.02|28.16|28.03|28.16|28.03|28.14|28.01|20
1745986200000|2025-04-30 04:10:00|28.15|28.02|28.16|28.03|28.18|28.05|28.15|28.02|25
1745986500000|2025-04-30 04:15:00|28.15|28.02|28.18|28.05|28.19|28.06|28.15|28.02|23
1745986800000|2025-04-30 04:20:00|28.17|28.04|28.17|28.04|28.19|28.06|28.16|28.03|26
1745987100000|2025-04-30 04:25:00|28.16|28.03|28.15|28.02|28.17|28.04|28.13|28|24
1745987400000|2025-04-30 04:30:00|28.16|28.03|28.18|28.05|28.21|28.08|28.14|28.01|31
1745987700000|2025-04-30 04:35:00|28.17|28.04|28.15|28.02|28.17|28.04|28.14|28.01|13
1745988000000|2025-04-30 04:40:00|28.16|28.03|28.12|27.99|28.18|28.05|28.09|27.96|20
1745988300000|2025-04-30 04:45:00|28.13|28|28.13|28|28.18|28.05|28.13|28|15
1745988600000|2025-04-30 04:50:00|28.14|28.01|28.15|28.02|28.18|28.05|28.13|28|38
1745988900000|2025-04-30 04:55:00|28.16|28.03|28.23|28.1|28.24|28.11|28.16|28.03|31
1745989200000|2025-04-30 05:00:00|28.24|28.11|28.27|28.14|28.29|28.16|28.23|28.1|32
1745989500000|2025-04-30 05:05:00|28.28|28.15|28.29|28.16|28.31|28.18|28.27|28.14|21
1745989800000|2025-04-30 05:10:00|28.28|28.15|28.28|28.15|28.29|28.16|28.26|28.13|25
1745990100000|2025-04-30 05:15:00|28.27|28.14|28.22|28.09|28.29|28.16|28.2|28.07|34
1745990400000|2025-04-30 05:20:00|28.23|28.1|28.26|28.13|28.27|28.14|28.22|28.09|18
1745990700000|2025-04-30 05:25:00|28.27|28.14|28.21|28.08|28.28|28.15|28.21|28.08|11
1745991000000|2025-04-30 05:30:00|28.22|28.09|28.27|28.14|28.27|28.14|28.22|28.09|20
1745991300000|2025-04-30 05:35:00|28.26|28.13|28.23|28.1|28.26|28.13|28.2|28.07|20
1745991600000|2025-04-30 05:40:00|28.24|28.11|28.2|28.07|28.26|28.13|28.2|28.07|13
1745991900000|2025-04-30 05:45:00|28.19|28.06|28.15|28.02|28.19|28.06|28.14|28.01|15
1745992200000|2025-04-30 05:50:00|28.16|28.03|28.15|28.02|28.16|28.03|28.14|28.01|10
1745992500000|2025-04-30 05:55:00|28.14|28.01|28.13|28|28.16|28.03|28.11|27.98|20
1745992800000|2025-04-30 06:00:00|28.14|28.01|28.09|27.96|28.14|28.01|28.08|27.95|11
1745993100000|2025-04-30 06:05:00|28.08|27.95|28.03|27.9|28.09|27.96|28.01|27.88|18
1745993400000|2025-04-30 06:10:00|28.02|27.89|28.06|27.93|28.06|27.93|28.02|27.89|13
1745993700000|2025-04-30 06:15:00|28.07|27.94|28.08|27.95|28.08|27.95|28.05|27.92|10
1745994000000|2025-04-30 06:20:00|28.09|27.96|28.07|27.94|28.09|27.96|28.07|27.94|9
1745994300000|2025-04-30 06:25:00|28.08|27.95|28.06|27.93|28.08|27.95|28.06|27.93|9
1745994600000|2025-04-30 06:30:00|28.07|27.94|27.98|27.85|28.08|27.95|27.98|27.85|26
1745994900000|2025-04-30 06:35:00|27.97|27.84|27.97|27.84|27.99|27.86|27.96|27.83|15
1745995200000|2025-04-30 06:40:00|27.98|27.85|27.91|27.78|27.98|27.85|27.91|27.78|16
1745995500000|2025-04-30 06:45:00|27.92|27.79|27.92|27.79|27.94|27.81|27.9|27.77|17
1745995800000|2025-04-30 06:50:00|27.91|27.78|27.93|27.8|27.94|27.81|27.91|27.78|21
1745996100000|2025-04-30 06:55:00|27.92|27.79|27.91|27.78|27.92|27.79|27.9|27.77|10
1745996400000|2025-04-30 07:00:00|27.92|27.79|27.92|27.79|27.94|27.81|27.9|27.77|13
1745996700000|2025-04-30 07:05:00|27.91|27.78|27.84|27.71|27.91|27.78|27.83|27.7|19
1745997000000|2025-04-30 07:10:00|27.85|27.72|27.87|27.74|27.87|27.74|27.85|27.72|7
1745997300000|2025-04-30 07:15:00|27.88|27.75|27.83|27.7|27.88|27.75|27.83|27.7|12
1745997600000|2025-04-30 07:20:00|27.82|27.69|27.79|27.66|27.84|27.71|27.78|27.65|22
1745997900000|2025-04-30 07:25:00|27.8|27.67|27.78|27.65|27.8|27.67|27.78|27.65|7
1745998200000|2025-04-30 07:30:00|27.79|27.66|27.73|27.6|27.79|27.66|27.7|27.57|29
1745998500000|2025-04-30 07:35:00|27.72|27.59|27.66|27.53|27.72|27.59|27.65|27.52|31
1745998800000|2025-04-30 07:40:00|27.65|27.52|27.64|27.51|27.66|27.53|27.64|27.51|6
1745999100000|2025-04-30 07:45:00|27.63|27.5|27.66|27.53|27.66|27.53|27.62|27.49|12
1745999400000|2025-04-30 07:50:00|27.65|27.52|27.74|27.61|27.74|27.61|27.63|27.5|24
1745999700000|2025-04-30 07:55:00|27.75|27.62|27.7|27.57|27.75|27.62|27.67|27.54|12
1746000000000|2025-04-30 08:00:00|27.71|27.58|27.67|27.54|27.71|27.58|27.64|27.51|33
1746000300000|2025-04-30 08:05:00|27.66|27.53|27.66|27.53|27.66|27.53|27.63|27.5|21
1746000600000|2025-04-30 08:10:00|27.67|27.54|27.74|27.61|27.74|27.61|27.66|27.53|24
1746000900000|2025-04-30 08:15:00|27.75|27.62|27.74|27.61|27.78|27.65|27.74|27.61|20
1746001200000|2025-04-30 08:20:00|27.73|27.6|27.68|27.55|27.73|27.6|27.66|27.53|20
1746001500000|2025-04-30 08:25:00|27.67|27.54|27.65|27.52|27.69|27.56|27.65|27.52|13
1746001800000|2025-04-30 08:30:00|27.66|27.53|27.73|27.6|27.73|27.6|27.66|27.53|52
1746002100000|2025-04-30 08:35:00|27.74|27.61|27.82|27.69|27.82|27.69|27.73|27.6|53
1746002400000|2025-04-30 08:40:00|27.83|27.7|27.79|27.66|27.83|27.7|27.78|27.65|9
1746002700000|2025-04-30 08:45:00|27.8|27.67|27.8|27.67|27.8|27.67|27.74|27.61|19
1746003000000|2025-04-30 08:50:00|27.79|27.66|27.8|27.67|27.83|27.7|27.79|27.66|21
1746003300000|2025-04-30 08:55:00|27.79|27.66|27.76|27.63|27.8|27.67|27.75|27.62|34
1746003600000|2025-04-30 09:00:00|27.75|27.62|27.77|27.64|27.79|27.66|27.75|27.62|25
1746003900000|2025-04-30 09:05:00|27.78|27.65|27.81|27.68|27.81|27.68|27.76|27.63|16
1746004200000|2025-04-30 09:10:00|27.8|27.67|27.79|27.66|27.81|27.68|27.79|27.66|28
1746004500000|2025-04-30 09:15:00|27.8|27.67|27.84|27.71|27.84|27.71|27.79|27.66|9
1746004800000|2025-04-30 09:20:00|27.85|27.72|27.85|27.72|27.87|27.74|27.84|27.71|15
1746005100000|2025-04-30 09:25:00|27.86|27.73|27.9|27.77|27.91|27.78|27.86|27.73|8
1746005400000|2025-04-30 09:30:00|27.89|27.76|27.94|27.81|27.95|27.82|27.89|27.76|22
1746005700000|2025-04-30 09:35:00|27.95|27.82|27.95|27.82|27.98|27.85|27.94|27.81|9
1746006000000|2025-04-30 09:40:00|27.96|27.83|28.01|27.88|28.04|27.91|27.96|27.83|28
1746006300000|2025-04-30 09:45:00|28.02|27.89|27.94|27.81|28.02|27.89|27.94|27.81|14
1746006600000|2025-04-30 09:50:00|27.93|27.8|27.95|27.82|27.96|27.83|27.93|27.8|39
1746006900000|2025-04-30 09:55:00|27.94|27.81|27.93|27.8|27.95|27.82|27.92|27.79|20
1746007200000|2025-04-30 10:00:00|27.94|27.81|27.95|27.82|27.96|27.83|27.91|27.78|24
1746007500000|2025-04-30 10:05:00|27.94|27.81|27.92|27.79|27.94|27.81|27.88|27.75|25
1746007800000|2025-04-30 10:10:00|27.91|27.78|27.97|27.84|27.97|27.84|27.9|27.77|25
1746008100000|2025-04-30 10:15:00|27.98|27.85|27.97|27.84|27.99|27.86|27.95|27.82|36
1746008400000|2025-04-30 10:20:00|27.98|27.85|27.95|27.82|27.98|27.85|27.93|27.8|16
1746008700000|2025-04-30 10:25:00|27.96|27.83|27.96|27.83|27.98|27.85|27.94|27.81|11
1746009000000|2025-04-30 10:30:00|27.97|27.84|27.92|27.79|27.97|27.84|27.92|27.79|22
1746009300000|2025-04-30 10:35:00|27.91|27.78|27.98|27.85|27.99|27.86|27.91|27.78|18
1746009600000|2025-04-30 10:40:00|27.99|27.86|27.94|27.81|27.99|27.86|27.94|27.81|20
1746009900000|2025-04-30 10:45:00|27.95|27.82|27.97|27.84|27.98|27.85|27.93|27.8|49
1746010200000|2025-04-30 10:50:00|27.96|27.83|27.97|27.84|27.98|27.85|27.95|27.82|16
1746010500000|2025-04-30 10:55:00|27.98|27.85|27.95|27.82|27.99|27.86|27.95|27.82|8
1746010800000|2025-04-30 11:00:00|27.96|27.83|27.92|27.79|27.96|27.83|27.92|27.79|25
1746011100000|2025-04-30 11:05:00|27.93|27.8|27.93|27.8|27.94|27.81|27.89|27.76|21
1746011400000|2025-04-30 11:10:00|27.94|27.81|27.91|27.78|27.94|27.81|27.91|27.78|20
1746011700000|2025-04-30 11:15:00|27.9|27.77|27.95|27.82|27.96|27.83|27.88|27.75|40
1746012000000|2025-04-30 11:20:00|27.96|27.83|27.92|27.79|27.96|27.83|27.92|27.79|23
1746012300000|2025-04-30 11:25:00|27.91|27.78|27.98|27.85|27.98|27.85|27.89|27.76|82
1746012600000|2025-04-30 11:30:00|27.99|27.86|28|27.87|28.02|27.89|27.95|27.82|31
1746012900000|2025-04-30 11:35:00|27.99|27.86|27.98|27.85|28.01|27.88|27.98|27.85|40
1746013200000|2025-04-30 11:40:00|27.99|27.86|27.99|27.86|28.03|27.9|27.99|27.86|41
1746013500000|2025-04-30 11:45:00|27.98|27.85|27.95|27.82|27.98|27.85|27.93|27.8|18
1746013800000|2025-04-30 11:50:00|27.96|27.83|27.95|27.82|27.97|27.84|27.95|27.82|8
1746014100000|2025-04-30 11:55:00|27.96|27.83|27.97|27.84|27.97|27.84|27.95|27.82|16
1746014400000|2025-04-30 12:00:00|27.96|27.83|27.91|27.78|27.96|27.83|27.91|27.78|24
1746014700000|2025-04-30 12:05:00|27.9|27.77|27.9|27.77|27.93|27.8|27.89|27.76|29
1746015000000|2025-04-30 12:10:00|27.91|27.78|27.89|27.76|27.91|27.78|27.86|27.73|19
1746015300000|2025-04-30 12:15:00|27.88|27.75|27.83|27.7|27.88|27.75|27.8|27.67|30
1746015600000|2025-04-30 12:20:00|27.82|27.69|27.75|27.62|27.83|27.7|27.7|27.57|49
1746015900000|2025-04-30 12:25:00|27.74|27.61|27.64|27.51|27.74|27.61|27.62|27.49|42
1746016200000|2025-04-30 12:30:00|27.65|27.52|27.57|27.44|27.72|27.59|27.51|27.38|102
1746016500000|2025-04-30 12:35:00|27.58|27.45|27.52|27.39|27.59|27.46|27.44|27.31|81
1746016800000|2025-04-30 12:40:00|27.51|27.38|27.49|27.36|27.52|27.39|27.38|27.25|131
1746017100000|2025-04-30 12:45:00|27.48|27.35|27.33|27.2|27.48|27.35|27.21|27.08|190
1746017400000|2025-04-30 12:50:00|27.32|27.19|27.53|27.4|27.53|27.4|27.3|27.17|153
1746017700000|2025-04-30 12:55:00|27.54|27.41|27.49|27.36|27.54|27.41|27.47|27.34|94
1746018000000|2025-04-30 13:00:00|27.48|27.35|27.41|27.28|27.49|27.36|27.35|27.22|116
1746018300000|2025-04-30 13:05:00|27.4|27.27|27.25|27.12|27.43|27.3|27.22|27.09|99
1746018600000|2025-04-30 13:10:00|27.24|27.11|27.19|27.06|27.34|27.21|27.19|27.06|89
1746018900000|2025-04-30 13:15:00|27.18|27.05|27.28|27.15|27.37|27.24|27.18|27.05|139
1746019200000|2025-04-30 13:20:00|27.29|27.16|27.27|27.14|27.29|27.16|27.21|27.08|69
1746019500000|2025-04-30 13:25:00|27.28|27.15|27.36|27.23|27.39|27.26|27.27|27.14|112
1746019800000|2025-04-30 13:30:00|27.35|27.22|27.32|27.19|27.35|27.22|27.22|27.09|171
1746020100000|2025-04-30 13:35:00|27.33|27.2|27.11|26.98|27.35|27.22|27.11|26.98|153
1746020400000|2025-04-30 13:40:00|27.1|26.97|27.14|27.01|27.19|27.06|26.99|26.86|198
1746020700000|2025-04-30 13:45:00|27.13|27|27.15|27.02|27.19|27.06|27.03|26.9|172
1746021000000|2025-04-30 13:50:00|27.16|27.03|27.03|26.9|27.16|27.03|26.98|26.85|194
1746021300000|2025-04-30 13:55:00|27.02|26.89|26.92|26.79|27.05|26.92|26.89|26.76|143
1746021600000|2025-04-30 14:00:00|26.91|26.78|27.11|26.98|27.19|27.06|26.88|26.75|208
1746021900000|2025-04-30 14:05:00|27.1|26.97|27.17|27.04|27.22|27.09|27.07|26.94|147
1746022200000|2025-04-30 14:10:00|27.16|27.03|27.22|27.09|27.22|27.09|27.13|27|116
1746022500000|2025-04-30 14:15:00|27.21|27.08|27.2|27.07|27.22|27.09|27.06|26.93|131
1746022800000|2025-04-30 14:20:00|27.19|27.06|27.27|27.14|27.28|27.15|27.17|27.04|81
1746023100000|2025-04-30 14:25:00|27.26|27.13|27.25|27.12|27.27|27.14|27.24|27.11|95
1746023400000|2025-04-30 14:30:00|27.26|27.13|27.46|27.33|27.49|27.36|27.26|27.13|84
1746023700000|2025-04-30 14:35:00|27.45|27.32|27.35|27.22|27.45|27.32|27.27|27.14|102
1746024000000|2025-04-30 14:40:00|27.34|27.21|27.41|27.28|27.43|27.3|27.27|27.14|73
1746024300000|2025-04-30 14:45:00|27.4|27.27|27.24|27.11|27.4|27.27|27.24|27.11|63
1746024600000|2025-04-30 14:50:00|27.25|27.12|27.25|27.12|27.31|27.18|27.22|27.09|77
1746024900000|2025-04-30 14:55:00|27.24|27.11|27.27|27.14|27.34|27.21|27.24|27.11|62
1746025200000|2025-04-30 15:00:00|27.28|27.15|27.34|27.21|27.36|27.23|27.27|27.14|87
1746025500000|2025-04-30 15:05:00|27.35|27.22|27.31|27.18|27.35|27.22|27.23|27.1|57
1746025800000|2025-04-30 15:10:00|27.32|27.19|27.32|27.19|27.36|27.23|27.29|27.16|69
1746026100000|2025-04-30 15:15:00|27.33|27.2|27.35|27.22|27.39|27.26|27.33|27.2|65
1746026400000|2025-04-30 15:20:00|27.34|27.21|27.33|27.2|27.37|27.24|27.32|27.19|62
1746026700000|2025-04-30 15:25:00|27.32|27.19|27.36|27.23|27.37|27.24|27.26|27.13|52
1746027000000|2025-04-30 15:30:00|27.37|27.24|27.46|27.33|27.46|27.33|27.33|27.2|88
1746027300000|2025-04-30 15:35:00|27.45|27.32|27.5|27.37|27.5|27.37|27.43|27.3|73
1746027600000|2025-04-30 15:40:00|27.49|27.36|27.48|27.35|27.51|27.38|27.42|27.29|86
1746027900000|2025-04-30 15:45:00|27.47|27.34|27.43|27.3|27.48|27.35|27.42|27.29|47
1746028200000|2025-04-30 15:50:00|27.44|27.31|27.4|27.27|27.44|27.31|27.38|27.25|33
1746028500000|2025-04-30 15:55:00|27.39|27.26|27.21|27.08|27.4|27.27|27.21|27.08|42
1746028800000|2025-04-30 16:00:00|27.22|27.09|27.25|27.12|27.25|27.12|27.15|27.02|37
1746029100000|2025-04-30 16:05:00|27.24|27.11|27.2|27.07|27.29|27.16|27.2|27.07|76
1746029400000|2025-04-30 16:10:00|27.19|27.06|27.2|27.07|27.26|27.13|27.19|27.06|59
1746029700000|2025-04-30 16:15:00|27.21|27.08|27.12|26.99|27.24|27.11|27.09|26.96|78
1746030000000|2025-04-30 16:20:00|27.13|27|27.1|26.97|27.17|27.04|27.08|26.95|50
1746030300000|2025-04-30 16:25:00|27.09|26.96|27.14|27.01|27.15|27.02|27.06|26.93|52
1746030600000|2025-04-30 16:30:00|27.15|27.02|27.14|27.01|27.21|27.08|27.13|27|65
1746030900000|2025-04-30 16:35:00|27.15|27.02|27.27|27.14|27.27|27.14|27.11|26.98|57
1746031200000|2025-04-30 16:40:00|27.28|27.15|27.27|27.14|27.33|27.2|27.25|27.12|36
1746031500000|2025-04-30 16:45:00|27.28|27.15|27.3|27.17|27.32|27.19|27.26|27.13|53
1746031800000|2025-04-30 16:50:00|27.29|27.16|27.25|27.12|27.32|27.19|27.25|27.12|47
1746032100000|2025-04-30 16:55:00|27.26|27.13|27.27|27.14|27.29|27.16|27.25|27.12|46
1746032400000|2025-04-30 17:00:00|27.26|27.13|27.24|27.11|27.3|27.17|27.23|27.1|45
1746032700000|2025-04-30 17:05:00|27.23|27.1|27.15|27.02|27.23|27.1|27.14|27.01|37
1746033000000|2025-04-30 17:10:00|27.14|27.01|27.07|26.94|27.16|27.03|27.02|26.89|37
1746033300000|2025-04-30 17:15:00|27.08|26.95|27.09|26.96|27.14|27.01|27.08|26.95|30
1746033600000|2025-04-30 17:20:00|27.1|26.97|27.04|26.91|27.11|26.98|27.03|26.9|19
1746033900000|2025-04-30 17:25:00|27.03|26.9|27.08|26.95|27.09|26.96|27.03|26.9|14
1746034200000|2025-04-30 17:30:00|27.07|26.94|27.09|26.96|27.09|26.96|27.05|26.92|22
1746034500000|2025-04-30 17:35:00|27.08|26.95|27.15|27.02|27.2|27.07|27.08|26.95|37
1746034800000|2025-04-30 17:40:00|27.16|27.03|27.24|27.11|27.24|27.11|27.16|27.03|33
1746035100000|2025-04-30 17:45:00|27.23|27.1|27.23|27.1|27.27|27.14|27.23|27.1|50
1746035400000|2025-04-30 17:50:00|27.24|27.11|27.3|27.17|27.32|27.19|27.24|27.11|41
1746035700000|2025-04-30 17:55:00|27.29|27.16|27.21|27.08|27.3|27.17|27.21|27.08|31
1746036000000|2025-04-30 18:00:00|27.22|27.09|27.25|27.12|27.26|27.13|27.16|27.03|50
1746036300000|2025-04-30 18:05:00|27.26|27.13|27.33|27.2|27.4|27.27|27.22|27.09|109
1746036600000|2025-04-30 18:10:00|27.32|27.19|27.34|27.21|27.46|27.33|27.31|27.18|132
1746036900000|2025-04-30 18:15:00|27.35|27.22|27.32|27.19|27.4|27.27|27.31|27.18|109
1746037200000|2025-04-30 18:20:00|27.33|27.2|27.31|27.18|27.37|27.24|27.27|27.14|86
1746037500000|2025-04-30 18:25:00|27.32|27.19|27.29|27.16|27.37|27.24|27.27|27.14|42
1746037800000|2025-04-30 18:30:00|27.28|27.15|27.34|27.21|27.35|27.22|27.28|27.15|43
1746038100000|2025-04-30 18:35:00|27.33|27.2|27.28|27.15|27.35|27.22|27.28|27.15|50
1746038400000|2025-04-30 18:40:00|27.27|27.14|27.25|27.12|27.28|27.15|27.23|27.1|21
1746038700000|2025-04-30 18:45:00|27.24|27.11|27.3|27.17|27.3|27.17|27.24|27.11|29
1746039000000|2025-04-30 18:50:00|27.29|27.16|27.26|27.13|27.3|27.17|27.26|27.13|26
1746039300000|2025-04-30 18:55:00|27.25|27.12|27.15|27.02|27.25|27.12|27.15|27.02|29
1746039600000|2025-04-30 19:00:00|27.16|27.03|27.13|27|27.18|27.05|27.07|26.94|38
1746039900000|2025-04-30 19:05:00|27.14|27.01|27.09|26.96|27.16|27.03|27.08|26.95|42
1746040200000|2025-04-30 19:10:00|27.1|26.97|27.09|26.96|27.1|26.97|27.04|26.91|34
1746040500000|2025-04-30 19:15:00|27.1|26.97|27.06|26.93|27.14|27.01|27.06|26.93|37
1746040800000|2025-04-30 19:20:00|27.05|26.92|27.01|26.88|27.09|26.96|27|26.87|37
1746041100000|2025-04-30 19:25:00|27|26.87|26.96|26.83|27.01|26.88|26.92|26.79|43
1746041400000|2025-04-30 19:30:00|26.97|26.84|27.02|26.89|27.04|26.91|26.94|26.81|26
1746041700000|2025-04-30 19:35:00|27.03|26.9|27.06|26.93|27.09|26.96|27.02|26.89|28
1746042000000|2025-04-30 19:40:00|27.07|26.94|27.09|26.96|27.11|26.98|27.07|26.94|15
1746042300000|2025-04-30 19:45:00|27.08|26.95|27.14|27.01|27.15|27.02|27.08|26.95|24
1746042600000|2025-04-30 19:50:00|27.13|27|27.21|27.08|27.21|27.08|27.13|27|19
1746042900000|2025-04-30 19:55:00|27.2|27.07|27.11|26.98|27.25|27.12|27.11|26.98|40
1746043200000|2025-04-30 20:00:00|27.1|26.97|27.19|27.06|27.21|27.08|27.1|26.97|97
1746043500000|2025-04-30 20:05:00|27.18|27.05|27.25|27.12|27.26|27.13|27.15|27.02|48
1746043800000|2025-04-30 20:10:00|27.26|27.13|27.33|27.2|27.35|27.22|27.25|27.12|58
1746044100000|2025-04-30 20:15:00|27.34|27.21|27.31|27.18|27.36|27.23|27.28|27.15|56
1746044400000|2025-04-30 20:20:00|27.3|27.17|27.35|27.22|27.36|27.23|27.29|27.16|66
1746044700000|2025-04-30 20:25:00|27.36|27.23|27.35|27.22|27.36|27.23|27.32|27.19|16
1746045000000|2025-04-30 20:30:00|27.34|27.21|27.35|27.22|27.37|27.24|27.32|27.19|22
1746045300000|2025-04-30 20:35:00|27.36|27.23|27.34|27.21|27.37|27.24|27.34|27.21|13
1746045600000|2025-04-30 20:40:00|27.33|27.2|27.31|27.18|27.33|27.2|27.27|27.14|21
1746045900000|2025-04-30 20:45:00|27.3|27.17|27.23|27.1|27.3|27.17|27.23|27.1|20
1746046200000|2025-04-30 20:50:00|27.24|27.11|27.22|27.09|27.26|27.13|27.22|27.09|15
1746046500000|2025-04-30 20:55:00|27.23|27.1|27.23|27.1|27.24|27.11|27.2|27.07|28
1746046800000|2025-04-30 21:00:00|27.24|27.11|27.24|27.11|27.26|27.13|27.23|27.1|23
1746047100000|2025-04-30 21:05:00|27.25|27.12|27.3|27.17|27.33|27.2|27.25|27.12|32
1746047400000|2025-04-30 21:10:00|27.29|27.16|27.4|27.27|27.4|27.27|27.28|27.15|20
1746047700000|2025-04-30 21:15:00|27.39|27.26|27.4|27.27|27.41|27.28|27.34|27.21|26
1746048000000|2025-04-30 21:20:00|27.41|27.28|27.41|27.28|27.42|27.29|27.4|27.27|15
1746048300000|2025-04-30 21:25:00|27.4|27.27|27.39|27.26|27.4|27.27|27.37|27.24|10
1746048600000|2025-04-30 21:30:00|27.38|27.25|27.3|27.17|27.39|27.26|27.3|27.17|21
1746048900000|2025-04-30 21:35:00|27.31|27.18|27.36|27.23|27.36|27.23|27.31|27.18|22
1746049200000|2025-04-30 21:40:00|27.35|27.22|27.33|27.2|27.37|27.24|27.33|27.2|15
1746049500000|2025-04-30 21:45:00|27.34|27.21|27.33|27.2|27.34|27.21|27.33|27.2|4
1746049800000|2025-04-30 21:50:00|27.32|27.19|27.31|27.18|27.33|27.2|27.31|27.18|20
1746050100000|2025-04-30 21:55:00|27.3|27.17|27.26|27.13|27.31|27.18|27.23|27.1|25
1746050400000|2025-04-30 22:00:00|27.25|27.12|27.32|27.19|27.37|27.24|27.25|27.12|50
1746050700000|2025-04-30 22:05:00|27.31|27.18|27.35|27.22|27.36|27.23|27.31|27.18|41
1746051000000|2025-04-30 22:10:00|27.36|27.23|27.34|27.21|27.36|27.23|27.32|27.19|23
1746051300000|2025-04-30 22:15:00|27.33|27.2|27.35|27.22|27.35|27.22|27.32|27.19|15
1746051600000|2025-04-30 22:20:00|27.34|27.21|27.33|27.2|27.36|27.23|27.32|27.19|18
1746051900000|2025-04-30 22:25:00|27.34|27.21|27.28|27.15|27.35|27.22|27.28|27.15|19
1746052200000|2025-04-30 22:30:00|27.27|27.14|27.27|27.14|27.32|27.19|27.27|27.14|39
1746052500000|2025-04-30 22:35:00|27.26|27.13|27.25|27.12|27.27|27.14|27.22|27.09|16
1746052800000|2025-04-30 22:40:00|27.26|27.13|27.26|27.13|27.28|27.15|27.25|27.12|13
1746053100000|2025-04-30 22:45:00|27.27|27.14|27.2|27.07|27.28|27.15|27.19|27.06|24
1746053400000|2025-04-30 22:50:00|27.21|27.08|27.19|27.06|27.22|27.09|27.19|27.06|7
1746053700000|2025-04-30 22:55:00|27.2|27.07|27.22|27.09|27.25|27.12|27.2|27.07|33
1746054000000|2025-04-30 23:00:00|27.23|27.1|27.23|27.1|27.25|27.12|27.21|27.08|31
1746054300000|2025-04-30 23:05:00|27.24|27.11|27.27|27.14|27.3|27.17|27.23|27.1|38
1746054600000|2025-04-30 23:10:00|27.28|27.15|27.31|27.18|27.33|27.2|27.28|27.15|32
1746054900000|2025-04-30 23:15:00|27.3|27.17|27.25|27.12|27.32|27.19|27.25|27.12|22
1746055200000|2025-04-30 23:20:00|27.26|27.13|27.27|27.14|27.28|27.15|27.24|27.11|20
1746055500000|2025-04-30 23:25:00|27.28|27.15|27.28|27.15|27.31|27.18|27.27|27.14|27
1746055800000|2025-04-30 23:30:00|27.27|27.14|27.34|27.21|27.34|27.21|27.26|27.13|26
1746056100000|2025-04-30 23:35:00|27.35|27.22|27.32|27.19|27.35|27.22|27.3|27.17|32
1746056400000|2025-04-30 23:40:00|27.31|27.18|27.23|27.1|27.31|27.18|27.23|27.1|21
1746056700000|2025-04-30 23:45:00|27.22|27.09|27.22|27.09|27.22|27.09|27.21|27.08|3
1746057000000|2025-04-30 23:50:00|27.23|27.1|27.23|27.1|27.25|27.12|27.22|27.09|13
1746057300000|2025-04-30 23:55:00|27.24|27.11|27.21|27.08|27.24|27.11|27.2|27.07|14
1746057600000|2025-05-01 00:00:00|27.22|27.09|27.2|27.07|27.22|27.09|27.14|27.01|42
1746057900000|2025-05-01 00:05:00|27.19|27.06|27.22|27.09|27.22|27.09|27.16|27.03|20
1746058200000|2025-05-01 00:10:00|27.23|27.1|27.26|27.13|27.28|27.15|27.23|27.1|22
1746058500000|2025-05-01 00:15:00|27.27|27.14|27.21|27.08|27.3|27.17|27.19|27.06|33
1746058800000|2025-05-01 00:20:00|27.22|27.09|27.21|27.08|27.22|27.09|27.17|27.04|26
1746059100000|2025-05-01 00:25:00|27.2|27.07|27.22|27.09|27.24|27.11|27.2|27.07|21
1746059400000|2025-05-01 00:30:00|27.21|27.08|27.24|27.11|27.24|27.11|27.18|27.05|20
1746059700000|2025-05-01 00:35:00|27.23|27.1|27.26|27.13|27.27|27.14|27.23|27.1|24
1746060000000|2025-05-01 00:40:00|27.27|27.14|27.26|27.13|27.28|27.15|27.26|27.13|16
1746060300000|2025-05-01 00:45:00|27.27|27.14|27.31|27.18|27.32|27.19|27.26|27.13|17
1746060600000|2025-05-01 00:50:00|27.3|27.17|27.28|27.15|27.31|27.18|27.28|27.15|21
1746060900000|2025-05-01 00:55:00|27.27|27.14|27.29|27.16|27.29|27.16|27.26|27.13|11
1746061200000|2025-05-01 01:00:00|27.3|27.17|27.41|27.28|27.41|27.28|27.3|27.17|30
1746061500000|2025-05-01 01:05:00|27.4|27.27|27.44|27.31|27.46|27.33|27.4|27.27|31
1746061800000|2025-05-01 01:10:00|27.43|27.3|27.39|27.26|27.43|27.3|27.38|27.25|15
1746062100000|2025-05-01 01:15:00|27.4|27.27|27.41|27.28|27.45|27.32|27.4|27.27|26
1746062400000|2025-05-01 01:20:00|27.42|27.29|27.38|27.25|27.43|27.3|27.37|27.24|29
1746062700000|2025-05-01 01:25:00|27.37|27.24|27.38|27.25|27.4|27.27|27.37|27.24|14
1746063000000|2025-05-01 01:30:00|27.39|27.26|27.44|27.31|27.44|27.31|27.38|27.25|19
1746063300000|2025-05-01 01:35:00|27.43|27.3|27.4|27.27|27.46|27.33|27.39|27.26|30
1746063600000|2025-05-01 01:40:00|27.39|27.26|27.36|27.23|27.4|27.27|27.33|27.2|40
1746063900000|2025-05-01 01:45:00|27.35|27.22|27.31|27.18|27.35|27.22|27.3|27.17|15
1746064200000|2025-05-01 01:50:00|27.32|27.19|27.35|27.22|27.35|27.22|27.3|27.17|24
1746064500000|2025-05-01 01:55:00|27.36|27.23|27.41|27.28|27.41|27.28|27.36|27.23|22
1746064800000|2025-05-01 02:00:00|27.4|27.27|27.41|27.28|27.42|27.29|27.38|27.25|31
1746065100000|2025-05-01 02:05:00|27.4|27.27|27.42|27.29|27.44|27.31|27.39|27.26|33
1746065400000|2025-05-01 02:10:00|27.43|27.3|27.39|27.26|27.44|27.31|27.39|27.26|23
1746065700000|2025-05-01 02:15:00|27.4|27.27|27.43|27.3|27.44|27.31|27.4|27.27|34
1746066000000|2025-05-01 02:20:00|27.42|27.29|27.43|27.3|27.43|27.3|27.4|27.27|28
1746066300000|2025-05-01 02:25:00|27.42|27.29|27.43|27.3|27.44|27.31|27.42|27.29|20
1746066600000|2025-05-01 02:30:00|27.44|27.31|27.4|27.27|27.44|27.31|27.39|27.26|19
1746066900000|2025-05-01 02:35:00|27.41|27.28|27.41|27.28|27.44|27.31|27.41|27.28|15
1746067200000|2025-05-01 02:40:00|27.42|27.29|27.39|27.26|27.43|27.3|27.39|27.26|22
1746067500000|2025-05-01 02:45:00|27.4|27.27|27.38|27.25|27.41|27.28|27.37|27.24|23
1746067800000|2025-05-01 02:50:00|27.37|27.24|27.35|27.22|27.38|27.25|27.34|27.21|9
1746068100000|2025-05-01 02:55:00|27.34|27.21|27.31|27.18|27.35|27.22|27.31|27.18|10
1746068400000|2025-05-01 03:00:00|27.32|27.19|27.32|27.19|27.32|27.19|27.29|27.16|15
1746068700000|2025-05-01 03:05:00|27.33|27.2|27.34|27.21|27.35|27.22|27.32|27.19|26
1746069000000|2025-05-01 03:10:00|27.35|27.22|27.34|27.21|27.39|27.26|27.31|27.18|26
1746069300000|2025-05-01 03:15:00|27.35|27.22|27.29|27.16|27.38|27.25|27.29|27.16|33
1746069600000|2025-05-01 03:20:00|27.28|27.15|27.33|27.2|27.33|27.2|27.25|27.12|22
1746069900000|2025-05-01 03:25:00|27.32|27.19|27.34|27.21|27.34|27.21|27.32|27.19|19
1746070200000|2025-05-01 03:30:00|27.33|27.2|27.32|27.19|27.36|27.23|27.3|27.17|24
1746070500000|2025-05-01 03:35:00|27.33|27.2|27.38|27.25|27.42|27.29|27.32|27.19|28
1746070800000|2025-05-01 03:40:00|27.39|27.26|27.39|27.26|27.39|27.26|27.34|27.21|37
1746071100000|2025-05-01 03:45:00|27.38|27.25|27.33|27.2|27.38|27.25|27.32|27.19|30
1746071400000|2025-05-01 03:50:00|27.34|27.21|27.27|27.14|27.35|27.22|27.27|27.14|14
1746071700000|2025-05-01 03:55:00|27.26|27.13|27.25|27.12|27.28|27.15|27.25|27.12|10
1746072000000|2025-05-01 04:00:00|27.26|27.13|27.23|27.1|27.27|27.14|27.22|27.09|22
1746072300000|2025-05-01 04:05:00|27.24|27.11|27.26|27.13|27.28|27.15|27.23|27.1|24
1746072600000|2025-05-01 04:10:00|27.27|27.14|27.27|27.14|27.31|27.18|27.27|27.14|29
1746072900000|2025-05-01 04:15:00|27.26|27.13|27.16|27.03|27.26|27.13|27.16|27.03|21
1746073200000|2025-05-01 04:20:00|27.17|27.04|27.18|27.05|27.2|27.07|27.17|27.04|14
1746073500000|2025-05-01 04:25:00|27.17|27.04|27.13|27|27.17|27.04|27.12|26.99|15
1746073800000|2025-05-01 04:30:00|27.14|27.01|27.15|27.02|27.15|27.02|27.13|27|12
1746074100000|2025-05-01 04:35:00|27.14|27.01|27.14|27.01|27.17|27.04|27.13|27|20
1746074400000|2025-05-01 04:40:00|27.15|27.02|27.15|27.02|27.15|27.02|27.13|27|17
1746074700000|2025-05-01 04:45:00|27.16|27.03|27.13|27|27.17|27.04|27.12|26.99|31
1746075000000|2025-05-01 04:50:00|27.12|26.99|27.13|27|27.14|27.01|27.12|26.99|34
1746075300000|2025-05-01 04:55:00|27.12|26.99|27.15|27.02|27.15|27.02|27.12|26.99|12
1746075600000|2025-05-01 05:00:00|27.16|27.03|27.15|27.02|27.18|27.05|27.14|27.01|20
1746075900000|2025-05-01 05:05:00|27.14|27.01|27.19|27.06|27.2|27.07|27.14|27.01|22
1746076200000|2025-05-01 05:10:00|27.2|27.07|27.22|27.09|27.22|27.09|27.19|27.06|9
1746076500000|2025-05-01 05:15:00|27.21|27.08|27.21|27.08|27.25|27.12|27.21|27.08|27
1746076800000|2025-05-01 05:20:00|27.22|27.09|27.2|27.07|27.24|27.11|27.2|27.07|15
1746077100000|2025-05-01 05:25:00|27.21|27.08|27.22|27.09|27.24|27.11|27.21|27.08|18
1746077400000|2025-05-01 05:30:00|27.23|27.1|27.26|27.13|27.26|27.13|27.19|27.06|40
1746077700000|2025-05-01 05:35:00|27.25|27.12|27.26|27.13|27.3|27.17|27.25|27.12|25
1746078000000|2025-05-01 05:40:00|27.27|27.14|27.32|27.19|27.32|27.19|27.26|27.13|20
1746078300000|2025-05-01 05:45:00|27.31|27.18|27.29|27.16|27.34|27.21|27.28|27.15|31
1746078600000|2025-05-01 05:50:00|27.3|27.17|27.29|27.16|27.33|27.2|27.29|27.16|14
1746078900000|2025-05-01 05:55:00|27.28|27.15|27.23|27.1|27.28|27.15|27.2|27.07|26
1746079200000|2025-05-01 06:00:00|27.24|27.11|27.21|27.08|27.24|27.11|27.2|27.07|12
1746079500000|2025-05-01 06:05:00|27.2|27.07|27.19|27.06|27.22|27.09|27.18|27.05|22
1746079800000|2025-05-01 06:10:00|27.2|27.07|27.18|27.05|27.21|27.08|27.17|27.04|37
1746080100000|2025-05-01 06:15:00|27.19|27.06|27.18|27.05|27.2|27.07|27.15|27.02|64
1746080400000|2025-05-01 06:20:00|27.17|27.04|27.14|27.01|27.18|27.05|27.14|27.01|18
1746080700000|2025-05-01 06:25:00|27.15|27.02|27.15|27.02|27.17|27.04|27.15|27.02|15
1746081000000|2025-05-01 06:30:00|27.16|27.03|27.17|27.04|27.17|27.04|27.14|27.01|20
1746081300000|2025-05-01 06:35:00|27.16|27.03|27.16|27.03|27.19|27.06|27.14|27.01|31
1746081600000|2025-05-01 06:40:00|27.15|27.02|27.14|27.01|27.16|27.03|27.13|27|27
1746081900000|2025-05-01 06:45:00|27.13|27|27.14|27.01|27.14|27.01|27.12|26.99|26
1746082200000|2025-05-01 06:50:00|27.13|27|27.15|27.02|27.16|27.03|27.13|27|45
1746082500000|2025-05-01 06:55:00|27.14|27.01|27.15|27.02|27.15|27.02|27.13|27|12
1746082800000|2025-05-01 07:00:00|27.14|27.01|27.16|27.03|27.16|27.03|27.12|26.99|21
1746083100000|2025-05-01 07:05:00|27.15|27.02|27.2|27.07|27.2|27.07|27.15|27.02|44
1746083400000|2025-05-01 07:10:00|27.19|27.06|27.2|27.07|27.21|27.08|27.17|27.04|54
1746083700000|2025-05-01 07:15:00|27.19|27.06|27.17|27.04|27.2|27.07|27.15|27.02|52
1746084000000|2025-05-01 07:20:00|27.18|27.05|27.2|27.07|27.2|27.07|27.17|27.04|43
1746084300000|2025-05-01 07:25:00|27.19|27.06|27.2|27.07|27.2|27.07|27.19|27.06|12
1746084600000|2025-05-01 07:30:00|27.19|27.06|27.22|27.09|27.22|27.09|27.19|27.06|16
1746084900000|2025-05-01 07:35:00|27.23|27.1|27.2|27.07|27.23|27.1|27.2|27.07|10
1746085200000|2025-05-01 07:40:00|27.19|27.06|27.19|27.06|27.19|27.06|27.17|27.04|11
1746085500000|2025-05-01 07:45:00|27.18|27.05|27.17|27.04|27.18|27.05|27.16|27.03|14
1746085800000|2025-05-01 07:50:00|27.18|27.05|27.2|27.07|27.21|27.08|27.17|27.04|13
1746086100000|2025-05-01 07:55:00|27.21|27.08|27.22|27.09|27.22|27.09|27.21|27.08|10
1746086400000|2025-05-01 08:00:00|27.21|27.08|27.21|27.08|27.27|27.14|27.2|27.07|21
1746086700000|2025-05-01 08:05:00|27.2|27.07|27.2|27.07|27.21|27.08|27.2|27.07|7
1746087000000|2025-05-01 08:10:00|27.21|27.08|27.25|27.12|27.25|27.12|27.2|27.07|9
1746087300000|2025-05-01 08:15:00|27.24|27.11|27.33|27.2|27.33|27.2|27.24|27.11|12
1746087600000|2025-05-01 08:20:00|27.34|27.21|27.35|27.22|27.39|27.26|27.33|27.2|22
1746087900000|2025-05-01 08:25:00|27.36|27.23|27.42|27.29|27.42|27.29|27.36|27.23|19
1746088200000|2025-05-01 08:30:00|27.43|27.3|27.48|27.35|27.48|27.35|27.4|27.27|22
1746088500000|2025-05-01 08:35:00|27.47|27.34|27.44|27.31|27.48|27.35|27.44|27.31|16
1746088800000|2025-05-01 08:40:00|27.43|27.3|27.4|27.27|27.43|27.3|27.4|27.27|8
1746089100000|2025-05-01 08:45:00|27.41|27.28|27.41|27.28|27.43|27.3|27.41|27.28|15
1746089400000|2025-05-01 08:50:00|27.42|27.29|27.43|27.3|27.44|27.31|27.41|27.28|8
1746089700000|2025-05-01 08:55:00|27.44|27.31|27.43|27.3|27.44|27.31|27.43|27.3|6
1746090000000|2025-05-01 09:00:00|27.44|27.31|27.42|27.29|27.44|27.31|27.4|27.27|15
1746090300000|2025-05-01 09:05:00|27.41|27.28|27.4|27.27|27.42|27.29|27.4|27.27|10
1746090600000|2025-05-01 09:10:00|27.39|27.26|27.41|27.28|27.41|27.28|27.39|27.26|3
1746090900000|2025-05-01 09:15:00|27.42|27.29|27.4|27.27|27.42|27.29|27.39|27.26|9
1746091200000|2025-05-01 09:20:00|27.41|27.28|27.42|27.29|27.43|27.3|27.4|27.27|16
1746091500000|2025-05-01 09:25:00|27.41|27.28|27.41|27.28|27.42|27.29|27.4|27.27|29
1746091800000|2025-05-01 09:30:00|27.42|27.29|27.42|27.29|27.43|27.3|27.39|27.26|31
1746092100000|2025-05-01 09:35:00|27.41|27.28|27.42|27.29|27.45|27.32|27.41|27.28|16
1746092400000|2025-05-01 09:40:00|27.43|27.3|27.43|27.3|27.44|27.31|27.4|27.27|36
1746092700000|2025-05-01 09:45:00|27.44|27.31|27.47|27.34|27.47|27.34|27.43|27.3|26
1746093000000|2025-05-01 09:50:00|27.48|27.35|27.57|27.44|27.59|27.46|27.48|27.35|40
1746093300000|2025-05-01 09:55:00|27.58|27.45|27.53|27.4|27.59|27.46|27.53|27.4|18
1746093600000|2025-05-01 10:00:00|27.52|27.39|27.6|27.47|27.6|27.47|27.52|27.39|17
1746093900000|2025-05-01 10:05:00|27.59|27.46|27.58|27.45|27.64|27.51|27.58|27.45|14
1746094200000|2025-05-01 10:10:00|27.59|27.46|27.68|27.55|27.69|27.56|27.58|27.45|28
1746094500000|2025-05-01 10:15:00|27.69|27.56|27.75|27.62|27.76|27.63|27.69|27.56|59
1746094800000|2025-05-01 10:20:00|27.74|27.61|28.01|27.88|28.12|27.99|27.74|27.61|110
1746095100000|2025-05-01 10:25:00|28.02|27.89|28.04|27.91|28.05|27.92|27.97|27.84|117
1746095400000|2025-05-01 10:30:00|28.03|27.9|27.97|27.84|28.09|27.96|27.96|27.83|104
1746095700000|2025-05-01 10:35:00|27.96|27.83|27.94|27.81|27.98|27.85|27.94|27.81|47
1746096000000|2025-05-01 10:40:00|27.95|27.82|27.92|27.79|27.95|27.82|27.91|27.78|46
1746096300000|2025-05-01 10:45:00|27.93|27.8|27.9|27.77|27.93|27.8|27.89|27.76|32
1746096600000|2025-05-01 10:50:00|27.89|27.76|28|27.87|28|27.87|27.89|27.76|40
1746096900000|2025-05-01 10:55:00|27.99|27.86|27.97|27.84|28.01|27.88|27.96|27.83|45
1746097200000|2025-05-01 11:00:00|27.98|27.85|27.98|27.85|28.02|27.89|27.97|27.84|66
1746097500000|2025-05-01 11:05:00|27.99|27.86|27.91|27.78|27.99|27.86|27.91|27.78|33
1746097800000|2025-05-01 11:10:00|27.92|27.79|27.93|27.8|27.95|27.82|27.91|27.78|18
1746098100000|2025-05-01 11:15:00|27.94|27.81|27.9|27.77|27.95|27.82|27.89|27.76|49
1746098400000|2025-05-01 11:20:00|27.89|27.76|27.88|27.75|27.9|27.77|27.87|27.74|16
1746098700000|2025-05-01 11:25:00|27.87|27.74|27.88|27.75|27.89|27.76|27.86|27.73|24
1746099000000|2025-05-01 11:30:00|27.89|27.76|28|27.87|28.06|27.93|27.89|27.76|47
1746099300000|2025-05-01 11:35:00|28.01|27.88|28.02|27.89|28.04|27.91|28.01|27.88|36
1746099600000|2025-05-01 11:40:00|28.03|27.9|28|27.87|28.04|27.91|28|27.87|18
1746099900000|2025-05-01 11:45:00|28.01|27.88|27.99|27.86|28.02|27.89|27.99|27.86|23
1746100200000|2025-05-01 11:50:00|28|27.87|28|27.87|28.03|27.9|27.99|27.86|23
1746100500000|2025-05-01 11:55:00|27.99|27.86|28.04|27.91|28.04|27.91|27.99|27.86|16
1746100800000|2025-05-01 12:00:00|28.03|27.9|27.96|27.83|28.09|27.96|27.95|27.82|83
1746101100000|2025-05-01 12:05:00|27.95|27.82|28.04|27.91|28.05|27.92|27.95|27.82|14
1746101400000|2025-05-01 12:10:00|28.05|27.92|28.05|27.92|28.07|27.94|28.03|27.9|35
1746101700000|2025-05-01 12:15:00|28.06|27.93|28|27.87|28.06|27.93|27.99|27.86|43
1746102000000|2025-05-01 12:20:00|28.01|27.88|27.99|27.86|28.01|27.88|27.97|27.84|23
1746102300000|2025-05-01 12:25:00|28|27.87|27.91|27.78|28|27.87|27.91|27.78|24
1746102600000|2025-05-01 12:30:00|27.9|27.77|27.89|27.76|27.93|27.8|27.88|27.75|63
1746102900000|2025-05-01 12:35:00|27.88|27.75|27.87|27.74|27.91|27.78|27.87|27.74|26
1746103200000|2025-05-01 12:40:00|27.88|27.75|27.98|27.85|27.99|27.86|27.87|27.74|37
1746103500000|2025-05-01 12:45:00|27.97|27.84|27.97|27.84|27.97|27.84|27.93|27.8|31
1746103800000|2025-05-01 12:50:00|27.98|27.85|27.96|27.83|27.98|27.85|27.95|27.82|23
1746104100000|2025-05-01 12:55:00|27.95|27.82|27.96|27.83|27.97|27.84|27.95|27.82|24
1746104400000|2025-05-01 13:00:00|27.97|27.84|27.95|27.82|27.97|27.84|27.93|27.8|23
1746104700000|2025-05-01 13:05:00|27.96|27.83|27.97|27.84|27.98|27.85|27.94|27.81|26
1746105000000|2025-05-01 13:10:00|27.98|27.85|28.02|27.89|28.02|27.89|27.98|27.85|21
1746105300000|2025-05-01 13:15:00|28.03|27.9|28|27.87|28.04|27.91|27.99|27.86|38
1746105600000|2025-05-01 13:20:00|28.01|27.88|28.04|27.91|28.08|27.95|28|27.87|45
1746105900000|2025-05-01 13:25:00|28.03|27.9|28.06|27.93|28.07|27.94|28.02|27.89|26
1746106200000|2025-05-01 13:30:00|28.05|27.92|27.89|27.76|28.06|27.93|27.89|27.76|63
1746106500000|2025-05-01 13:35:00|27.88|27.75|27.72|27.59|27.92|27.79|27.68|27.55|110
1746106800000|2025-05-01 13:40:00|27.71|27.58|27.78|27.65|27.78|27.65|27.71|27.58|70
1746107100000|2025-05-01 13:45:00|27.79|27.66|27.83|27.7|27.84|27.71|27.71|27.58|64
1746107400000|2025-05-01 13:50:00|27.84|27.71|27.75|27.62|27.85|27.72|27.75|27.62|51
1746107700000|2025-05-01 13:55:00|27.74|27.61|27.7|27.57|27.74|27.61|27.7|27.57|31
1746108000000|2025-05-01 14:00:00|27.71|27.58|27.79|27.66|27.81|27.68|27.69|27.56|119
1746108300000|2025-05-01 14:05:00|27.78|27.65|27.81|27.68|27.85|27.72|27.78|27.65|64
1746108600000|2025-05-01 14:10:00|27.8|27.67|27.84|27.71|27.85|27.72|27.77|27.64|62
1746108900000|2025-05-01 14:15:00|27.85|27.72|27.91|27.78|27.96|27.83|27.84|27.71|71
1746109200000|2025-05-01 14:20:00|27.92|27.79|27.92|27.79|27.96|27.83|27.87|27.74|35
1746109500000|2025-05-01 14:25:00|27.93|27.8|28.01|27.88|28.01|27.88|27.92|27.79|33
1746109800000|2025-05-01 14:30:00|28|27.87|27.99|27.86|28.01|27.88|27.93|27.8|50
1746110100000|2025-05-01 14:35:00|28|27.87|27.93|27.8|28.03|27.9|27.93|27.8|64
1746110400000|2025-05-01 14:40:00|27.94|27.81|27.85|27.72|27.95|27.82|27.85|27.72|28
1746110700000|2025-05-01 14:45:00|27.84|27.71|27.89|27.76|27.89|27.76|27.82|27.69|38
1746111000000|2025-05-01 14:50:00|27.9|27.77|27.92|27.79|27.92|27.79|27.89|27.76|15
1746111300000|2025-05-01 14:55:00|27.93|27.8|28.01|27.88|28.02|27.89|27.91|27.78|45
1746111600000|2025-05-01 15:00:00|28|27.87|28|27.87|28.01|27.88|27.94|27.81|57
1746111900000|2025-05-01 15:05:00|27.99|27.86|28|27.87|28|27.87|27.95|27.82|60
1746112200000|2025-05-01 15:10:00|27.99|27.86|28.13|28|28.13|28|27.99|27.86|113
1746112500000|2025-05-01 15:15:00|28.12|27.99|27.98|27.85|28.13|28|27.98|27.85|126
1746112800000|2025-05-01 15:20:00|27.99|27.86|27.93|27.8|28|27.87|27.93|27.8|63
1746113100000|2025-05-01 15:25:00|27.94|27.81|27.94|27.81|27.97|27.84|27.93|27.8|39
1746113400000|2025-05-01 15:30:00|27.95|27.82|27.85|27.72|27.96|27.83|27.85|27.72|63
1746113700000|2025-05-01 15:35:00|27.84|27.71|27.88|27.75|27.89|27.76|27.84|27.71|64
1746114000000|2025-05-01 15:40:00|27.89|27.76|27.81|27.68|27.9|27.77|27.8|27.67|40
1746114300000|2025-05-01 15:45:00|27.8|27.67|27.76|27.63|27.82|27.69|27.76|27.63|27
1746114600000|2025-05-01 15:50:00|27.77|27.64|27.73|27.6|27.78|27.65|27.73|27.6|43
1746114900000|2025-05-01 15:55:00|27.74|27.61|27.73|27.6|27.74|27.61|27.72|27.59|26
1746115200000|2025-05-01 16:00:00|27.74|27.61|27.85|27.72|27.85|27.72|27.74|27.61|55
1746115500000|2025-05-01 16:05:00|27.86|27.73|27.91|27.78|27.91|27.78|27.84|27.71|34
1746115800000|2025-05-01 16:10:00|27.92|27.79|27.91|27.78|27.97|27.84|27.9|27.77|52
1746116100000|2025-05-01 16:15:00|27.9|27.77|27.88|27.75|27.92|27.79|27.86|27.73|47
1746116400000|2025-05-01 16:20:00|27.89|27.76|27.96|27.83|27.98|27.85|27.88|27.75|34
1746116700000|2025-05-01 16:25:00|27.95|27.82|27.99|27.86|28.01|27.88|27.95|27.82|35
1746117000000|2025-05-01 16:30:00|28|27.87|27.99|27.86|28.01|27.88|27.99|27.86|18
1746117300000|2025-05-01 16:35:00|28|27.87|28.01|27.88|28.01|27.88|27.97|27.84|31
1746117600000|2025-05-01 16:40:00|28|27.87|28.07|27.94|28.07|27.94|28|27.87|30
1746117900000|2025-05-01 16:45:00|28.08|27.95|27.94|27.81|28.08|27.95|27.94|27.81|35
1746118200000|2025-05-01 16:50:00|27.95|27.82|27.91|27.78|27.97|27.84|27.89|27.76|55
1746118500000|2025-05-01 16:55:00|27.9|27.77|27.87|27.74|27.95|27.82|27.87|27.74|30
1746118800000|2025-05-01 17:00:00|27.88|27.75|27.92|27.79|27.94|27.81|27.87|27.74|49
1746119100000|2025-05-01 17:05:00|27.93|27.8|27.93|27.8|27.93|27.8|27.88|27.75|47
1746119400000|2025-05-01 17:10:00|27.92|27.79|27.88|27.75|27.92|27.79|27.87|27.74|17
1746119700000|2025-05-01 17:15:00|27.89|27.76|27.93|27.8|27.95|27.82|27.89|27.76|29
1746120000000|2025-05-01 17:20:00|27.94|27.81|27.9|27.77|27.95|27.82|27.9|27.77|19
1746120300000|2025-05-01 17:25:00|27.91|27.78|27.82|27.69|27.91|27.78|27.78|27.65|54
1746120600000|2025-05-01 17:30:00|27.8|27.67|27.83|27.7|27.86|27.73|27.79|27.66|34
1746120900000|2025-05-01 17:35:00|27.84|27.71|27.73|27.6|27.84|27.71|27.73|27.6|38
1746121200000|2025-05-01 17:40:00|27.74|27.61|27.71|27.58|27.74|27.61|27.69|27.56|36
1746121500000|2025-05-01 17:45:00|27.72|27.59|27.74|27.61|27.75|27.62|27.7|27.57|31
1746121800000|2025-05-01 17:50:00|27.73|27.6|27.77|27.64|27.77|27.64|27.71|27.58|27
1746122100000|2025-05-01 17:55:00|27.76|27.63|27.75|27.62|27.78|27.65|27.74|27.61|38
1746122400000|2025-05-01 18:00:00|27.76|27.63|27.74|27.61|27.79|27.66|27.73|27.6|38
1746122700000|2025-05-01 18:05:00|27.75|27.62|27.74|27.61|27.76|27.63|27.74|27.61|10
1746123000000|2025-05-01 18:10:00|27.73|27.6|27.7|27.57|27.74|27.61|27.7|27.57|28
1746123300000|2025-05-01 18:15:00|27.71|27.58|27.76|27.63|27.77|27.64|27.7|27.57|42
1746123600000|2025-05-01 18:20:00|27.75|27.62|27.75|27.62|27.75|27.62|27.69|27.56|39
1746123900000|2025-05-01 18:25:00|27.76|27.63|27.72|27.59|27.76|27.63|27.72|27.59|17
1746124200000|2025-05-01 18:30:00|27.71|27.58|27.74|27.61|27.74|27.61|27.7|27.57|26
1746124500000|2025-05-01 18:35:00|27.73|27.6|27.74|27.61|27.75|27.62|27.71|27.58|20
1746124800000|2025-05-01 18:40:00|27.73|27.6|27.75|27.62|27.75|27.62|27.72|27.59|9
1746125100000|2025-05-01 18:45:00|27.76|27.63|27.78|27.65|27.8|27.67|27.75|27.62|25
1746125400000|2025-05-01 18:50:00|27.77|27.64|27.73|27.6|27.77|27.64|27.71|27.58|20
1746125700000|2025-05-01 18:55:00|27.74|27.61|27.76|27.63|27.78|27.65|27.74|27.61|21
1746126000000|2025-05-01 19:00:00|27.77|27.64|27.8|27.67|27.81|27.68|27.75|27.62|44
1746126300000|2025-05-01 19:05:00|27.79|27.66|27.77|27.64|27.81|27.68|27.77|27.64|29
1746126600000|2025-05-01 19:10:00|27.76|27.63|27.72|27.59|27.77|27.64|27.7|27.57|27
1746126900000|2025-05-01 19:15:00|27.71|27.58|27.76|27.63|27.77|27.64|27.71|27.58|34
1746127200000|2025-05-01 19:20:00|27.77|27.64|27.75|27.62|27.8|27.67|27.75|27.62|19
1746127500000|2025-05-01 19:25:00|27.76|27.63|27.76|27.63|27.76|27.63|27.74|27.61|11
1746127800000|2025-05-01 19:30:00|27.75|27.62|27.74|27.61|27.76|27.63|27.73|27.6|12
1746128100000|2025-05-01 19:35:00|27.75|27.62|27.73|27.6|27.75|27.62|27.73|27.6|11
1746128400000|2025-05-01 19:40:00|27.72|27.59|27.69|27.56|27.72|27.59|27.69|27.56|16
1746128700000|2025-05-01 19:45:00|27.7|27.57|27.72|27.59|27.73|27.6|27.69|27.56|21
1746129000000|2025-05-01 19:50:00|27.71|27.58|27.69|27.56|27.71|27.58|27.69|27.56|15
1746129300000|2025-05-01 19:55:00|27.7|27.57|27.68|27.55|27.7|27.57|27.67|27.54|17
1746129600000|2025-05-01 20:00:00|27.69|27.56|27.57|27.44|27.71|27.58|27.55|27.42|45
1746129900000|2025-05-01 20:05:00|27.56|27.43|27.6|27.47|27.62|27.49|27.55|27.42|47
1746130200000|2025-05-01 20:10:00|27.59|27.46|27.7|27.57|27.71|27.58|27.59|27.46|29
1746130500000|2025-05-01 20:15:00|27.69|27.56|27.7|27.57|27.71|27.58|27.66|27.53|28
1746130800000|2025-05-01 20:20:00|27.71|27.58|27.64|27.51|27.71|27.58|27.64|27.51|26
1746131100000|2025-05-01 20:25:00|27.63|27.5|27.62|27.49|27.66|27.53|27.61|27.48|18
1746131400000|2025-05-01 20:30:00|27.61|27.48|27.6|27.47|27.64|27.51|27.58|27.45|47
1746131700000|2025-05-01 20:35:00|27.61|27.48|27.62|27.49|27.62|27.49|27.58|27.45|22
1746132000000|2025-05-01 20:40:00|27.63|27.5|27.61|27.48|27.63|27.5|27.6|27.47|17
1746132300000|2025-05-01 20:45:00|27.6|27.47|27.56|27.43|27.62|27.49|27.55|27.42|19
1746132600000|2025-05-01 20:50:00|27.55|27.42|27.56|27.43|27.58|27.45|27.53|27.4|16
1746132900000|2025-05-01 20:55:00|27.55|27.42|27.57|27.44|27.57|27.44|27.55|27.42|13
1746133200000|2025-05-01 21:00:00|27.58|27.45|27.6|27.47|27.6|27.47|27.57|27.44|17
1746133500000|2025-05-01 21:05:00|27.61|27.48|27.61|27.48|27.63|27.5|27.6|27.47|17
1746133800000|2025-05-01 21:10:00|27.6|27.47|27.63|27.5|27.66|27.53|27.6|27.47|16
1746134100000|2025-05-01 21:15:00|27.64|27.51|27.64|27.51|27.65|27.52|27.63|27.5|13
1746134400000|2025-05-01 21:20:00|27.63|27.5|27.62|27.49|27.63|27.5|27.59|27.46|10
1746134700000|2025-05-01 21:25:00|27.61|27.48|27.6|27.47|27.61|27.48|27.6|27.47|6
1746135000000|2025-05-01 21:30:00|27.59|27.46|27.59|27.46|27.59|27.46|27.59|27.46|1
1746135300000|2025-05-01 21:35:00|27.58|27.45|27.6|27.47|27.6|27.47|27.56|27.43|13
1746135600000|2025-05-01 21:40:00|27.59|27.46|27.63|27.5|27.63|27.5|27.59|27.46|7
1746135900000|2025-05-01 21:45:00|27.62|27.49|27.61|27.48|27.63|27.5|27.61|27.48|4
1746136200000|2025-05-01 21:50:00|27.62|27.49|27.64|27.51|27.65|27.52|27.61|27.48|17
1746136500000|2025-05-01 21:55:00|27.65|27.52|27.61|27.48|27.66|27.53|27.6|27.47|19
1746136800000|2025-05-01 22:00:00|27.6|27.47|27.56|27.43|27.66|27.53|27.53|27.4|45
1746137100000|2025-05-01 22:05:00|27.55|27.42|27.54|27.41|27.55|27.42|27.51|27.38|22
1746137400000|2025-05-01 22:10:00|27.55|27.42|27.63|27.5|27.63|27.5|27.54|27.41|19
1746137700000|2025-05-01 22:15:00|27.64|27.51|27.62|27.49|27.65|27.52|27.62|27.49|25
1746138000000|2025-05-01 22:20:00|27.61|27.48|27.63|27.5|27.64|27.51|27.61|27.48|11
1746138300000|2025-05-01 22:25:00|27.62|27.49|27.66|27.53|27.67|27.54|27.61|27.48|15
1746138600000|2025-05-01 22:30:00|27.67|27.54|27.59|27.46|27.67|27.54|27.59|27.46|17
1746138900000|2025-05-01 22:35:00|27.58|27.45|27.62|27.49|27.63|27.5|27.56|27.43|17
1746139200000|2025-05-01 22:40:00|27.61|27.48|27.57|27.44|27.61|27.48|27.57|27.44|15
1746139500000|2025-05-01 22:45:00|27.56|27.43|27.56|27.43|27.59|27.46|27.55|27.42|21
1746139800000|2025-05-01 22:50:00|27.57|27.44|27.59|27.46|27.6|27.47|27.56|27.43|13
1746140100000|2025-05-01 22:55:00|27.6|27.47|27.57|27.44|27.61|27.48|27.56|27.43|12
1746140400000|2025-05-01 23:00:00|27.58|27.45|27.51|27.38|27.6|27.47|27.5|27.37|22
1746140700000|2025-05-01 23:05:00|27.5|27.37|27.47|27.34|27.5|27.37|27.46|27.33|26
1746141000000|2025-05-01 23:10:00|27.46|27.33|27.48|27.35|27.49|27.36|27.46|27.33|13
1746141300000|2025-05-01 23:15:00|27.49|27.36|27.52|27.39|27.53|27.4|27.47|27.34|24
1746141600000|2025-05-01 23:20:00|27.53|27.4|27.56|27.43|27.56|27.43|27.52|27.39|10
1746141900000|2025-05-01 23:25:00|27.57|27.44|27.54|27.41|27.58|27.45|27.54|27.41|6
1746142200000|2025-05-01 23:30:00|27.53|27.4|27.46|27.33|27.53|27.4|27.45|27.32|14
1746142500000|2025-05-01 23:35:00|27.45|27.32|27.42|27.29|27.45|27.32|27.41|27.28|14
1746142800000|2025-05-01 23:40:00|27.41|27.28|27.42|27.29|27.44|27.31|27.41|27.28|12
1746143100000|2025-05-01 23:45:00|27.43|27.3|27.44|27.31|27.44|27.31|27.41|27.28|18
1746143400000|2025-05-01 23:50:00|27.43|27.3|27.43|27.3|27.44|27.31|27.42|27.29|11
1746143700000|2025-05-01 23:55:00|27.42|27.29|27.42|27.29|27.44|27.31|27.4|27.27|22
1746057600000|2025-05-01 00:00:00|27.22|27.09|27.2|27.07|27.22|27.09|27.14|27.01|42
1746057900000|2025-05-01 00:05:00|27.19|27.06|27.22|27.09|27.22|27.09|27.16|27.03|20
1746058200000|2025-05-01 00:10:00|27.23|27.1|27.26|27.13|27.28|27.15|27.23|27.1|22
1746058500000|2025-05-01 00:15:00|27.27|27.14|27.21|27.08|27.3|27.17|27.19|27.06|33
1746058800000|2025-05-01 00:20:00|27.22|27.09|27.21|27.08|27.22|27.09|27.17|27.04|26
1746059100000|2025-05-01 00:25:00|27.2|27.07|27.22|27.09|27.24|27.11|27.2|27.07|21
1746059400000|2025-05-01 00:30:00|27.21|27.08|27.24|27.11|27.24|27.11|27.18|27.05|20
1746059700000|2025-05-01 00:35:00|27.23|27.1|27.26|27.13|27.27|27.14|27.23|27.1|24
1746060000000|2025-05-01 00:40:00|27.27|27.14|27.26|27.13|27.28|27.15|27.26|27.13|16
1746060300000|2025-05-01 00:45:00|27.27|27.14|27.31|27.18|27.32|27.19|27.26|27.13|17
1746060600000|2025-05-01 00:50:00|27.3|27.17|27.28|27.15|27.31|27.18|27.28|27.15|21
1746060900000|2025-05-01 00:55:00|27.27|27.14|27.29|27.16|27.29|27.16|27.26|27.13|11
1746061200000|2025-05-01 01:00:00|27.3|27.17|27.41|27.28|27.41|27.28|27.3|27.17|30
1746061500000|2025-05-01 01:05:00|27.4|27.27|27.44|27.31|27.46|27.33|27.4|27.27|31
1746061800000|2025-05-01 01:10:00|27.43|27.3|27.39|27.26|27.43|27.3|27.38|27.25|15
1746062100000|2025-05-01 01:15:00|27.4|27.27|27.41|27.28|27.45|27.32|27.4|27.27|26
1746062400000|2025-05-01 01:20:00|27.42|27.29|27.38|27.25|27.43|27.3|27.37|27.24|29
1746062700000|2025-05-01 01:25:00|27.37|27.24|27.38|27.25|27.4|27.27|27.37|27.24|14
1746063000000|2025-05-01 01:30:00|27.39|27.26|27.44|27.31|27.44|27.31|27.38|27.25|19
1746063300000|2025-05-01 01:35:00|27.43|27.3|27.4|27.27|27.46|27.33|27.39|27.26|30
1746063600000|2025-05-01 01:40:00|27.39|27.26|27.36|27.23|27.4|27.27|27.33|27.2|40
1746063900000|2025-05-01 01:45:00|27.35|27.22|27.31|27.18|27.35|27.22|27.3|27.17|15
1746064200000|2025-05-01 01:50:00|27.32|27.19|27.35|27.22|27.35|27.22|27.3|27.17|24
1746064500000|2025-05-01 01:55:00|27.36|27.23|27.41|27.28|27.41|27.28|27.36|27.23|22
1746064800000|2025-05-01 02:00:00|27.4|27.27|27.41|27.28|27.42|27.29|27.38|27.25|31
1746065100000|2025-05-01 02:05:00|27.4|27.27|27.42|27.29|27.44|27.31|27.39|27.26|33
1746065400000|2025-05-01 02:10:00|27.43|27.3|27.39|27.26|27.44|27.31|27.39|27.26|23
1746065700000|2025-05-01 02:15:00|27.4|27.27|27.43|27.3|27.44|27.31|27.4|27.27|34
1746066000000|2025-05-01 02:20:00|27.42|27.29|27.43|27.3|27.43|27.3|27.4|27.27|28
1746066300000|2025-05-01 02:25:00|27.42|27.29|27.43|27.3|27.44|27.31|27.42|27.29|20
1746066600000|2025-05-01 02:30:00|27.44|27.31|27.4|27.27|27.44|27.31|27.39|27.26|19
1746066900000|2025-05-01 02:35:00|27.41|27.28|27.41|27.28|27.44|27.31|27.41|27.28|15
1746067200000|2025-05-01 02:40:00|27.42|27.29|27.39|27.26|27.43|27.3|27.39|27.26|22
1746067500000|2025-05-01 02:45:00|27.4|27.27|27.38|27.25|27.41|27.28|27.37|27.24|23
1746067800000|2025-05-01 02:50:00|27.37|27.24|27.35|27.22|27.38|27.25|27.34|27.21|9
1746068100000|2025-05-01 02:55:00|27.34|27.21|27.31|27.18|27.35|27.22|27.31|27.18|10
1746068400000|2025-05-01 03:00:00|27.32|27.19|27.32|27.19|27.32|27.19|27.29|27.16|15
1746068700000|2025-05-01 03:05:00|27.33|27.2|27.34|27.21|27.35|27.22|27.32|27.19|26
1746069000000|2025-05-01 03:10:00|27.35|27.22|27.34|27.21|27.39|27.26|27.31|27.18|26
1746069300000|2025-05-01 03:15:00|27.35|27.22|27.29|27.16|27.38|27.25|27.29|27.16|33
1746069600000|2025-05-01 03:20:00|27.28|27.15|27.33|27.2|27.33|27.2|27.25|27.12|22
1746069900000|2025-05-01 03:25:00|27.32|27.19|27.34|27.21|27.34|27.21|27.32|27.19|19
1746070200000|2025-05-01 03:30:00|27.33|27.2|27.32|27.19|27.36|27.23|27.3|27.17|24
1746070500000|2025-05-01 03:35:00|27.33|27.2|27.38|27.25|27.42|27.29|27.32|27.19|28
1746070800000|2025-05-01 03:40:00|27.39|27.26|27.39|27.26|27.39|27.26|27.34|27.21|37
1746071100000|2025-05-01 03:45:00|27.38|27.25|27.33|27.2|27.38|27.25|27.32|27.19|30
1746071400000|2025-05-01 03:50:00|27.34|27.21|27.27|27.14|27.35|27.22|27.27|27.14|14
1746071700000|2025-05-01 03:55:00|27.26|27.13|27.25|27.12|27.28|27.15|27.25|27.12|10
1746072000000|2025-05-01 04:00:00|27.26|27.13|27.23|27.1|27.27|27.14|27.22|27.09|22
1746072300000|2025-05-01 04:05:00|27.24|27.11|27.26|27.13|27.28|27.15|27.23|27.1|24
1746072600000|2025-05-01 04:10:00|27.27|27.14|27.27|27.14|27.31|27.18|27.27|27.14|29
1746072900000|2025-05-01 04:15:00|27.26|27.13|27.16|27.03|27.26|27.13|27.16|27.03|21
1746073200000|2025-05-01 04:20:00|27.17|27.04|27.18|27.05|27.2|27.07|27.17|27.04|14
1746073500000|2025-05-01 04:25:00|27.17|27.04|27.13|27|27.17|27.04|27.12|26.99|15
1746073800000|2025-05-01 04:30:00|27.14|27.01|27.15|27.02|27.15|27.02|27.13|27|12
1746074100000|2025-05-01 04:35:00|27.14|27.01|27.14|27.01|27.17|27.04|27.13|27|20
1746074400000|2025-05-01 04:40:00|27.15|27.02|27.15|27.02|27.15|27.02|27.13|27|17
1746074700000|2025-05-01 04:45:00|27.16|27.03|27.13|27|27.17|27.04|27.12|26.99|31
1746075000000|2025-05-01 04:50:00|27.12|26.99|27.13|27|27.14|27.01|27.12|26.99|34
1746075300000|2025-05-01 04:55:00|27.12|26.99|27.15|27.02|27.15|27.02|27.12|26.99|12
1746075600000|2025-05-01 05:00:00|27.16|27.03|27.15|27.02|27.18|27.05|27.14|27.01|20
1746075900000|2025-05-01 05:05:00|27.14|27.01|27.19|27.06|27.2|27.07|27.14|27.01|22
1746076200000|2025-05-01 05:10:00|27.2|27.07|27.22|27.09|27.22|27.09|27.19|27.06|9
1746076500000|2025-05-01 05:15:00|27.21|27.08|27.21|27.08|27.25|27.12|27.21|27.08|27
1746076800000|2025-05-01 05:20:00|27.22|27.09|27.2|27.07|27.24|27.11|27.2|27.07|15
1746077100000|2025-05-01 05:25:00|27.21|27.08|27.22|27.09|27.24|27.11|27.21|27.08|18
1746077400000|2025-05-01 05:30:00|27.23|27.1|27.26|27.13|27.26|27.13|27.19|27.06|40
1746077700000|2025-05-01 05:35:00|27.25|27.12|27.26|27.13|27.3|27.17|27.25|27.12|25
1746078000000|2025-05-01 05:40:00|27.27|27.14|27.32|27.19|27.32|27.19|27.26|27.13|20
1746078300000|2025-05-01 05:45:00|27.31|27.18|27.29|27.16|27.34|27.21|27.28|27.15|31
1746078600000|2025-05-01 05:50:00|27.3|27.17|27.29|27.16|27.33|27.2|27.29|27.16|14
1746078900000|2025-05-01 05:55:00|27.28|27.15|27.23|27.1|27.28|27.15|27.2|27.07|26
1746079200000|2025-05-01 06:00:00|27.24|27.11|27.21|27.08|27.24|27.11|27.2|27.07|12
1746079500000|2025-05-01 06:05:00|27.2|27.07|27.19|27.06|27.22|27.09|27.18|27.05|22
1746079800000|2025-05-01 06:10:00|27.2|27.07|27.18|27.05|27.21|27.08|27.17|27.04|37
1746080100000|2025-05-01 06:15:00|27.19|27.06|27.18|27.05|27.2|27.07|27.15|27.02|64
1746080400000|2025-05-01 06:20:00|27.17|27.04|27.14|27.01|27.18|27.05|27.14|27.01|18
1746080700000|2025-05-01 06:25:00|27.15|27.02|27.15|27.02|27.17|27.04|27.15|27.02|15
1746081000000|2025-05-01 06:30:00|27.16|27.03|27.17|27.04|27.17|27.04|27.14|27.01|20
1746081300000|2025-05-01 06:35:00|27.16|27.03|27.16|27.03|27.19|27.06|27.14|27.01|31
1746081600000|2025-05-01 06:40:00|27.15|27.02|27.14|27.01|27.16|27.03|27.13|27|27
1746081900000|2025-05-01 06:45:00|27.13|27|27.14|27.01|27.14|27.01|27.12|26.99|26
1746082200000|2025-05-01 06:50:00|27.13|27|27.15|27.02|27.16|27.03|27.13|27|45
1746082500000|2025-05-01 06:55:00|27.14|27.01|27.15|27.02|27.15|27.02|27.13|27|12
1746082800000|2025-05-01 07:00:00|27.14|27.01|27.16|27.03|27.16|27.03|27.12|26.99|21
1746083100000|2025-05-01 07:05:00|27.15|27.02|27.2|27.07|27.2|27.07|27.15|27.02|44
1746083400000|2025-05-01 07:10:00|27.19|27.06|27.2|27.07|27.21|27.08|27.17|27.04|54
1746083700000|2025-05-01 07:15:00|27.19|27.06|27.17|27.04|27.2|27.07|27.15|27.02|52
1746084000000|2025-05-01 07:20:00|27.18|27.05|27.2|27.07|27.2|27.07|27.17|27.04|43
1746084300000|2025-05-01 07:25:00|27.19|27.06|27.2|27.07|27.2|27.07|27.19|27.06|12
1746084600000|2025-05-01 07:30:00|27.19|27.06|27.22|27.09|27.22|27.09|27.19|27.06|16
1746084900000|2025-05-01 07:35:00|27.23|27.1|27.2|27.07|27.23|27.1|27.2|27.07|10
1746085200000|2025-05-01 07:40:00|27.19|27.06|27.19|27.06|27.19|27.06|27.17|27.04|11
1746085500000|2025-05-01 07:45:00|27.18|27.05|27.17|27.04|27.18|27.05|27.16|27.03|14
1746085800000|2025-05-01 07:50:00|27.18|27.05|27.2|27.07|27.21|27.08|27.17|27.04|13
1746086100000|2025-05-01 07:55:00|27.21|27.08|27.22|27.09|27.22|27.09|27.21|27.08|10
1746086400000|2025-05-01 08:00:00|27.21|27.08|27.21|27.08|27.27|27.14|27.2|27.07|21
1746086700000|2025-05-01 08:05:00|27.2|27.07|27.2|27.07|27.21|27.08|27.2|27.07|7
1746087000000|2025-05-01 08:10:00|27.21|27.08|27.25|27.12|27.25|27.12|27.2|27.07|9
1746087300000|2025-05-01 08:15:00|27.24|27.11|27.33|27.2|27.33|27.2|27.24|27.11|12
1746087600000|2025-05-01 08:20:00|27.34|27.21|27.35|27.22|27.39|27.26|27.33|27.2|22
1746087900000|2025-05-01 08:25:00|27.36|27.23|27.42|27.29|27.42|27.29|27.36|27.23|19
1746088200000|2025-05-01 08:30:00|27.43|27.3|27.48|27.35|27.48|27.35|27.4|27.27|22
1746088500000|2025-05-01 08:35:00|27.47|27.34|27.44|27.31|27.48|27.35|27.44|27.31|16
1746088800000|2025-05-01 08:40:00|27.43|27.3|27.4|27.27|27.43|27.3|27.4|27.27|8
1746089100000|2025-05-01 08:45:00|27.41|27.28|27.41|27.28|27.43|27.3|27.41|27.28|15
1746089400000|2025-05-01 08:50:00|27.42|27.29|27.43|27.3|27.44|27.31|27.41|27.28|8
1746089700000|2025-05-01 08:55:00|27.44|27.31|27.43|27.3|27.44|27.31|27.43|27.3|6
1746090000000|2025-05-01 09:00:00|27.44|27.31|27.42|27.29|27.44|27.31|27.4|27.27|15
1746090300000|2025-05-01 09:05:00|27.41|27.28|27.4|27.27|27.42|27.29|27.4|27.27|10
1746090600000|2025-05-01 09:10:00|27.39|27.26|27.41|27.28|27.41|27.28|27.39|27.26|3
1746090900000|2025-05-01 09:15:00|27.42|27.29|27.4|27.27|27.42|27.29|27.39|27.26|9
1746091200000|2025-05-01 09:20:00|27.41|27.28|27.42|27.29|27.43|27.3|27.4|27.27|16
1746091500000|2025-05-01 09:25:00|27.41|27.28|27.41|27.28|27.42|27.29|27.4|27.27|29
1746091800000|2025-05-01 09:30:00|27.42|27.29|27.42|27.29|27.43|27.3|27.39|27.26|31
1746092100000|2025-05-01 09:35:00|27.41|27.28|27.42|27.29|27.45|27.32|27.41|27.28|16
1746092400000|2025-05-01 09:40:00|27.43|27.3|27.43|27.3|27.44|27.31|27.4|27.27|36
1746092700000|2025-05-01 09:45:00|27.44|27.31|27.47|27.34|27.47|27.34|27.43|27.3|26
1746093000000|2025-05-01 09:50:00|27.48|27.35|27.57|27.44|27.59|27.46|27.48|27.35|40
1746093300000|2025-05-01 09:55:00|27.58|27.45|27.53|27.4|27.59|27.46|27.53|27.4|18
1746093600000|2025-05-01 10:00:00|27.52|27.39|27.6|27.47|27.6|27.47|27.52|27.39|17
1746093900000|2025-05-01 10:05:00|27.59|27.46|27.58|27.45|27.64|27.51|27.58|27.45|14
1746094200000|2025-05-01 10:10:00|27.59|27.46|27.68|27.55|27.69|27.56|27.58|27.45|28
1746094500000|2025-05-01 10:15:00|27.69|27.56|27.75|27.62|27.76|27.63|27.69|27.56|59
1746094800000|2025-05-01 10:20:00|27.74|27.61|28.01|27.88|28.12|27.99|27.74|27.61|110
1746095100000|2025-05-01 10:25:00|28.02|27.89|28.04|27.91|28.05|27.92|27.97|27.84|117
1746095400000|2025-05-01 10:30:00|28.03|27.9|27.97|27.84|28.09|27.96|27.96|27.83|104
1746095700000|2025-05-01 10:35:00|27.96|27.83|27.94|27.81|27.98|27.85|27.94|27.81|47
1746096000000|2025-05-01 10:40:00|27.95|27.82|27.92|27.79|27.95|27.82|27.91|27.78|46
1746096300000|2025-05-01 10:45:00|27.93|27.8|27.9|27.77|27.93|27.8|27.89|27.76|32
1746096600000|2025-05-01 10:50:00|27.89|27.76|28|27.87|28|27.87|27.89|27.76|40
1746096900000|2025-05-01 10:55:00|27.99|27.86|27.97|27.84|28.01|27.88|27.96|27.83|45
1746097200000|2025-05-01 11:00:00|27.98|27.85|27.98|27.85|28.02|27.89|27.97|27.84|66
1746097500000|2025-05-01 11:05:00|27.99|27.86|27.91|27.78|27.99|27.86|27.91|27.78|33
1746097800000|2025-05-01 11:10:00|27.92|27.79|27.93|27.8|27.95|27.82|27.91|27.78|18
1746098100000|2025-05-01 11:15:00|27.94|27.81|27.9|27.77|27.95|27.82|27.89|27.76|49
1746098400000|2025-05-01 11:20:00|27.89|27.76|27.88|27.75|27.9|27.77|27.87|27.74|16
1746098700000|2025-05-01 11:25:00|27.87|27.74|27.88|27.75|27.89|27.76|27.86|27.73|24
1746099000000|2025-05-01 11:30:00|27.89|27.76|28|27.87|28.06|27.93|27.89|27.76|47
1746099300000|2025-05-01 11:35:00|28.01|27.88|28.02|27.89|28.04|27.91|28.01|27.88|36
1746099600000|2025-05-01 11:40:00|28.03|27.9|28|27.87|28.04|27.91|28|27.87|18
1746099900000|2025-05-01 11:45:00|28.01|27.88|27.99|27.86|28.02|27.89|27.99|27.86|23
1746100200000|2025-05-01 11:50:00|28|27.87|28|27.87|28.03|27.9|27.99|27.86|23
1746100500000|2025-05-01 11:55:00|27.99|27.86|28.04|27.91|28.04|27.91|27.99|27.86|16
1746100800000|2025-05-01 12:00:00|28.03|27.9|27.96|27.83|28.09|27.96|27.95|27.82|83
1746101100000|2025-05-01 12:05:00|27.95|27.82|28.04|27.91|28.05|27.92|27.95|27.82|14
1746101400000|2025-05-01 12:10:00|28.05|27.92|28.05|27.92|28.07|27.94|28.03|27.9|35
1746101700000|2025-05-01 12:15:00|28.06|27.93|28|27.87|28.06|27.93|27.99|27.86|43
1746102000000|2025-05-01 12:20:00|28.01|27.88|27.99|27.86|28.01|27.88|27.97|27.84|23
1746102300000|2025-05-01 12:25:00|28|27.87|27.91|27.78|28|27.87|27.91|27.78|24
1746102600000|2025-05-01 12:30:00|27.9|27.77|27.89|27.76|27.93|27.8|27.88|27.75|63
1746102900000|2025-05-01 12:35:00|27.88|27.75|27.87|27.74|27.91|27.78|27.87|27.74|26
1746103200000|2025-05-01 12:40:00|27.88|27.75|27.98|27.85|27.99|27.86|27.87|27.74|37
1746103500000|2025-05-01 12:45:00|27.97|27.84|27.97|27.84|27.97|27.84|27.93|27.8|31
1746103800000|2025-05-01 12:50:00|27.98|27.85|27.96|27.83|27.98|27.85|27.95|27.82|23
1746104100000|2025-05-01 12:55:00|27.95|27.82|27.96|27.83|27.97|27.84|27.95|27.82|24
1746104400000|2025-05-01 13:00:00|27.97|27.84|27.95|27.82|27.97|27.84|27.93|27.8|23
1746104700000|2025-05-01 13:05:00|27.96|27.83|27.97|27.84|27.98|27.85|27.94|27.81|26
1746105000000|2025-05-01 13:10:00|27.98|27.85|28.02|27.89|28.02|27.89|27.98|27.85|21
1746105300000|2025-05-01 13:15:00|28.03|27.9|28|27.87|28.04|27.91|27.99|27.86|38
1746105600000|2025-05-01 13:20:00|28.01|27.88|28.04|27.91|28.08|27.95|28|27.87|45
1746105900000|2025-05-01 13:25:00|28.03|27.9|28.06|27.93|28.07|27.94|28.02|27.89|26
1746106200000|2025-05-01 13:30:00|28.05|27.92|27.89|27.76|28.06|27.93|27.89|27.76|63
1746106500000|2025-05-01 13:35:00|27.88|27.75|27.72|27.59|27.92|27.79|27.68|27.55|110
1746106800000|2025-05-01 13:40:00|27.71|27.58|27.78|27.65|27.78|27.65|27.71|27.58|70
1746107100000|2025-05-01 13:45:00|27.79|27.66|27.83|27.7|27.84|27.71|27.71|27.58|64
1746107400000|2025-05-01 13:50:00|27.84|27.71|27.75|27.62|27.85|27.72|27.75|27.62|51
1746107700000|2025-05-01 13:55:00|27.74|27.61|27.7|27.57|27.74|27.61|27.7|27.57|31
1746108000000|2025-05-01 14:00:00|27.71|27.58|27.79|27.66|27.81|27.68|27.69|27.56|119
1746108300000|2025-05-01 14:05:00|27.78|27.65|27.81|27.68|27.85|27.72|27.78|27.65|64
1746108600000|2025-05-01 14:10:00|27.8|27.67|27.84|27.71|27.85|27.72|27.77|27.64|62
1746108900000|2025-05-01 14:15:00|27.85|27.72|27.91|27.78|27.96|27.83|27.84|27.71|71
1746109200000|2025-05-01 14:20:00|27.92|27.79|27.92|27.79|27.96|27.83|27.87|27.74|35
1746109500000|2025-05-01 14:25:00|27.93|27.8|28.01|27.88|28.01|27.88|27.92|27.79|33
1746109800000|2025-05-01 14:30:00|28|27.87|27.99|27.86|28.01|27.88|27.93|27.8|50
1746110100000|2025-05-01 14:35:00|28|27.87|27.93|27.8|28.03|27.9|27.93|27.8|64
1746110400000|2025-05-01 14:40:00|27.94|27.81|27.85|27.72|27.95|27.82|27.85|27.72|28
1746110700000|2025-05-01 14:45:00|27.84|27.71|27.89|27.76|27.89|27.76|27.82|27.69|38
1746111000000|2025-05-01 14:50:00|27.9|27.77|27.92|27.79|27.92|27.79|27.89|27.76|15
1746111300000|2025-05-01 14:55:00|27.93|27.8|28.01|27.88|28.02|27.89|27.91|27.78|45
1746111600000|2025-05-01 15:00:00|28|27.87|28|27.87|28.01|27.88|27.94|27.81|57
1746111900000|2025-05-01 15:05:00|27.99|27.86|28|27.87|28|27.87|27.95|27.82|60
1746112200000|2025-05-01 15:10:00|27.99|27.86|28.13|28|28.13|28|27.99|27.86|113
1746112500000|2025-05-01 15:15:00|28.12|27.99|27.98|27.85|28.13|28|27.98|27.85|126
1746112800000|2025-05-01 15:20:00|27.99|27.86|27.93|27.8|28|27.87|27.93|27.8|63
1746113100000|2025-05-01 15:25:00|27.94|27.81|27.94|27.81|27.97|27.84|27.93|27.8|39
1746113400000|2025-05-01 15:30:00|27.95|27.82|27.85|27.72|27.96|27.83|27.85|27.72|63
1746113700000|2025-05-01 15:35:00|27.84|27.71|27.88|27.75|27.89|27.76|27.84|27.71|64
1746114000000|2025-05-01 15:40:00|27.89|27.76|27.81|27.68|27.9|27.77|27.8|27.67|40
1746114300000|2025-05-01 15:45:00|27.8|27.67|27.76|27.63|27.82|27.69|27.76|27.63|27
1746114600000|2025-05-01 15:50:00|27.77|27.64|27.73|27.6|27.78|27.65|27.73|27.6|43
1746114900000|2025-05-01 15:55:00|27.74|27.61|27.73|27.6|27.74|27.61|27.72|27.59|26
1746115200000|2025-05-01 16:00:00|27.74|27.61|27.85|27.72|27.85|27.72|27.74|27.61|55
1746115500000|2025-05-01 16:05:00|27.86|27.73|27.91|27.78|27.91|27.78|27.84|27.71|34
1746115800000|2025-05-01 16:10:00|27.92|27.79|27.91|27.78|27.97|27.84|27.9|27.77|52
1746116100000|2025-05-01 16:15:00|27.9|27.77|27.88|27.75|27.92|27.79|27.86|27.73|47
1746116400000|2025-05-01 16:20:00|27.89|27.76|27.96|27.83|27.98|27.85|27.88|27.75|34
1746116700000|2025-05-01 16:25:00|27.95|27.82|27.99|27.86|28.01|27.88|27.95|27.82|35
1746117000000|2025-05-01 16:30:00|28|27.87|27.99|27.86|28.01|27.88|27.99|27.86|18
1746117300000|2025-05-01 16:35:00|28|27.87|28.01|27.88|28.01|27.88|27.97|27.84|31
1746117600000|2025-05-01 16:40:00|28|27.87|28.07|27.94|28.07|27.94|28|27.87|30
1746117900000|2025-05-01 16:45:00|28.08|27.95|27.94|27.81|28.08|27.95|27.94|27.81|35
1746118200000|2025-05-01 16:50:00|27.95|27.82|27.91|27.78|27.97|27.84|27.89|27.76|55
1746118500000|2025-05-01 16:55:00|27.9|27.77|27.87|27.74|27.95|27.82|27.87|27.74|30
1746118800000|2025-05-01 17:00:00|27.88|27.75|27.92|27.79|27.94|27.81|27.87|27.74|49
1746119100000|2025-05-01 17:05:00|27.93|27.8|27.93|27.8|27.93|27.8|27.88|27.75|47
1746119400000|2025-05-01 17:10:00|27.92|27.79|27.88|27.75|27.92|27.79|27.87|27.74|17
1746119700000|2025-05-01 17:15:00|27.89|27.76|27.93|27.8|27.95|27.82|27.89|27.76|29
1746120000000|2025-05-01 17:20:00|27.94|27.81|27.9|27.77|27.95|27.82|27.9|27.77|19
1746120300000|2025-05-01 17:25:00|27.91|27.78|27.82|27.69|27.91|27.78|27.78|27.65|54
1746120600000|2025-05-01 17:30:00|27.8|27.67|27.83|27.7|27.86|27.73|27.79|27.66|34
1746120900000|2025-05-01 17:35:00|27.84|27.71|27.73|27.6|27.84|27.71|27.73|27.6|38
1746121200000|2025-05-01 17:40:00|27.74|27.61|27.71|27.58|27.74|27.61|27.69|27.56|36
1746121500000|2025-05-01 17:45:00|27.72|27.59|27.74|27.61|27.75|27.62|27.7|27.57|31
1746121800000|2025-05-01 17:50:00|27.73|27.6|27.77|27.64|27.77|27.64|27.71|27.58|27
1746122100000|2025-05-01 17:55:00|27.76|27.63|27.75|27.62|27.78|27.65|27.74|27.61|38
1746122400000|2025-05-01 18:00:00|27.76|27.63|27.74|27.61|27.79|27.66|27.73|27.6|38
1746122700000|2025-05-01 18:05:00|27.75|27.62|27.74|27.61|27.76|27.63|27.74|27.61|10
1746123000000|2025-05-01 18:10:00|27.73|27.6|27.7|27.57|27.74|27.61|27.7|27.57|28
1746123300000|2025-05-01 18:15:00|27.71|27.58|27.76|27.63|27.77|27.64|27.7|27.57|42
1746123600000|2025-05-01 18:20:00|27.75|27.62|27.75|27.62|27.75|27.62|27.69|27.56|39
1746123900000|2025-05-01 18:25:00|27.76|27.63|27.72|27.59|27.76|27.63|27.72|27.59|17
1746124200000|2025-05-01 18:30:00|27.71|27.58|27.74|27.61|27.74|27.61|27.7|27.57|26
1746124500000|2025-05-01 18:35:00|27.73|27.6|27.74|27.61|27.75|27.62|27.71|27.58|20
1746124800000|2025-05-01 18:40:00|27.73|27.6|27.75|27.62|27.75|27.62|27.72|27.59|9
1746125100000|2025-05-01 18:45:00|27.76|27.63|27.78|27.65|27.8|27.67|27.75|27.62|25
1746125400000|2025-05-01 18:50:00|27.77|27.64|27.73|27.6|27.77|27.64|27.71|27.58|20
1746125700000|2025-05-01 18:55:00|27.74|27.61|27.76|27.63|27.78|27.65|27.74|27.61|21
1746126000000|2025-05-01 19:00:00|27.77|27.64|27.8|27.67|27.81|27.68|27.75|27.62|44
1746126300000|2025-05-01 19:05:00|27.79|27.66|27.77|27.64|27.81|27.68|27.77|27.64|29
1746126600000|2025-05-01 19:10:00|27.76|27.63|27.72|27.59|27.77|27.64|27.7|27.57|27
1746126900000|2025-05-01 19:15:00|27.71|27.58|27.76|27.63|27.77|27.64|27.71|27.58|34
1746127200000|2025-05-01 19:20:00|27.77|27.64|27.75|27.62|27.8|27.67|27.75|27.62|19
1746127500000|2025-05-01 19:25:00|27.76|27.63|27.76|27.63|27.76|27.63|27.74|27.61|11
1746127800000|2025-05-01 19:30:00|27.75|27.62|27.74|27.61|27.76|27.63|27.73|27.6|12
1746128100000|2025-05-01 19:35:00|27.75|27.62|27.73|27.6|27.75|27.62|27.73|27.6|11
1746128400000|2025-05-01 19:40:00|27.72|27.59|27.69|27.56|27.72|27.59|27.69|27.56|16
1746128700000|2025-05-01 19:45:00|27.7|27.57|27.72|27.59|27.73|27.6|27.69|27.56|21
1746129000000|2025-05-01 19:50:00|27.71|27.58|27.69|27.56|27.71|27.58|27.69|27.56|15
1746129300000|2025-05-01 19:55:00|27.7|27.57|27.68|27.55|27.7|27.57|27.67|27.54|17
1746129600000|2025-05-01 20:00:00|27.69|27.56|27.57|27.44|27.71|27.58|27.55|27.42|45
1746129900000|2025-05-01 20:05:00|27.56|27.43|27.6|27.47|27.62|27.49|27.55|27.42|47
1746130200000|2025-05-01 20:10:00|27.59|27.46|27.7|27.57|27.71|27.58|27.59|27.46|29
1746130500000|2025-05-01 20:15:00|27.69|27.56|27.7|27.57|27.71|27.58|27.66|27.53|28
1746130800000|2025-05-01 20:20:00|27.71|27.58|27.64|27.51|27.71|27.58|27.64|27.51|26
1746131100000|2025-05-01 20:25:00|27.63|27.5|27.62|27.49|27.66|27.53|27.61|27.48|18
1746131400000|2025-05-01 20:30:00|27.61|27.48|27.6|27.47|27.64|27.51|27.58|27.45|47
1746131700000|2025-05-01 20:35:00|27.61|27.48|27.62|27.49|27.62|27.49|27.58|27.45|22
1746132000000|2025-05-01 20:40:00|27.63|27.5|27.61|27.48|27.63|27.5|27.6|27.47|17
1746132300000|2025-05-01 20:45:00|27.6|27.47|27.56|27.43|27.62|27.49|27.55|27.42|19
1746132600000|2025-05-01 20:50:00|27.55|27.42|27.56|27.43|27.58|27.45|27.53|27.4|16
1746132900000|2025-05-01 20:55:00|27.55|27.42|27.57|27.44|27.57|27.44|27.55|27.42|13
1746133200000|2025-05-01 21:00:00|27.58|27.45|27.6|27.47|27.6|27.47|27.57|27.44|17
1746133500000|2025-05-01 21:05:00|27.61|27.48|27.61|27.48|27.63|27.5|27.6|27.47|17
1746133800000|2025-05-01 21:10:00|27.6|27.47|27.63|27.5|27.66|27.53|27.6|27.47|16
1746134100000|2025-05-01 21:15:00|27.64|27.51|27.64|27.51|27.65|27.52|27.63|27.5|13
1746134400000|2025-05-01 21:20:00|27.63|27.5|27.62|27.49|27.63|27.5|27.59|27.46|10
1746134700000|2025-05-01 21:25:00|27.61|27.48|27.6|27.47|27.61|27.48|27.6|27.47|6
1746135000000|2025-05-01 21:30:00|27.59|27.46|27.59|27.46|27.59|27.46|27.59|27.46|1
1746135300000|2025-05-01 21:35:00|27.58|27.45|27.6|27.47|27.6|27.47|27.56|27.43|13
1746135600000|2025-05-01 21:40:00|27.59|27.46|27.63|27.5|27.63|27.5|27.59|27.46|7
1746135900000|2025-05-01 21:45:00|27.62|27.49|27.61|27.48|27.63|27.5|27.61|27.48|4
1746136200000|2025-05-01 21:50:00|27.62|27.49|27.64|27.51|27.65|27.52|27.61|27.48|17
1746136500000|2025-05-01 21:55:00|27.65|27.52|27.61|27.48|27.66|27.53|27.6|27.47|19
1746136800000|2025-05-01 22:00:00|27.6|27.47|27.56|27.43|27.66|27.53|27.53|27.4|45
1746137100000|2025-05-01 22:05:00|27.55|27.42|27.54|27.41|27.55|27.42|27.51|27.38|22
1746137400000|2025-05-01 22:10:00|27.55|27.42|27.63|27.5|27.63|27.5|27.54|27.41|19
1746137700000|2025-05-01 22:15:00|27.64|27.51|27.62|27.49|27.65|27.52|27.62|27.49|25
1746138000000|2025-05-01 22:20:00|27.61|27.48|27.63|27.5|27.64|27.51|27.61|27.48|11
1746138300000|2025-05-01 22:25:00|27.62|27.49|27.66|27.53|27.67|27.54|27.61|27.48|15
1746138600000|2025-05-01 22:30:00|27.67|27.54|27.59|27.46|27.67|27.54|27.59|27.46|17
1746138900000|2025-05-01 22:35:00|27.58|27.45|27.62|27.49|27.63|27.5|27.56|27.43|17
1746139200000|2025-05-01 22:40:00|27.61|27.48|27.57|27.44|27.61|27.48|27.57|27.44|15
1746139500000|2025-05-01 22:45:00|27.56|27.43|27.56|27.43|27.59|27.46|27.55|27.42|21
1746139800000|2025-05-01 22:50:00|27.57|27.44|27.59|27.46|27.6|27.47|27.56|27.43|13
1746140100000|2025-05-01 22:55:00|27.6|27.47|27.57|27.44|27.61|27.48|27.56|27.43|12
1746140400000|2025-05-01 23:00:00|27.58|27.45|27.51|27.38|27.6|27.47|27.5|27.37|22
1746140700000|2025-05-01 23:05:00|27.5|27.37|27.47|27.34|27.5|27.37|27.46|27.33|26
1746141000000|2025-05-01 23:10:00|27.46|27.33|27.48|27.35|27.49|27.36|27.46|27.33|13
1746141300000|2025-05-01 23:15:00|27.49|27.36|27.52|27.39|27.53|27.4|27.47|27.34|24
1746141600000|2025-05-01 23:20:00|27.53|27.4|27.56|27.43|27.56|27.43|27.52|27.39|10
1746141900000|2025-05-01 23:25:00|27.57|27.44|27.54|27.41|27.58|27.45|27.54|27.41|6
1746142200000|2025-05-01 23:30:00|27.53|27.4|27.46|27.33|27.53|27.4|27.45|27.32|14
1746142500000|2025-05-01 23:35:00|27.45|27.32|27.42|27.29|27.45|27.32|27.41|27.28|14
1746142800000|2025-05-01 23:40:00|27.41|27.28|27.42|27.29|27.44|27.31|27.41|27.28|12
1746143100000|2025-05-01 23:45:00|27.43|27.3|27.44|27.31|27.44|27.31|27.41|27.28|18
1746143400000|2025-05-01 23:50:00|27.43|27.3|27.43|27.3|27.44|27.31|27.42|27.29|11
1746143700000|2025-05-01 23:55:00|27.42|27.29|27.42|27.29|27.44|27.31|27.4|27.27|22
1746144000000|2025-05-02 00:00:00|27.34|27.21|27.45|27.32|27.45|27.32|27.34|27.21|35
1746144300000|2025-05-02 00:05:00|27.44|27.31|27.42|27.29|27.45|27.32|27.38|27.25|33
1746144600000|2025-05-02 00:10:00|27.41|27.28|27.42|27.29|27.45|27.32|27.41|27.28|18
1746144900000|2025-05-02 00:15:00|27.43|27.3|27.43|27.3|27.45|27.32|27.4|27.27|25
1746145200000|2025-05-02 00:20:00|27.42|27.29|27.53|27.4|27.54|27.41|27.42|27.29|29
1746145500000|2025-05-02 00:25:00|27.52|27.39|27.61|27.48|27.61|27.48|27.52|27.39|28
1746145800000|2025-05-02 00:30:00|27.62|27.49|27.64|27.51|27.7|27.57|27.62|27.49|29
1746146100000|2025-05-02 00:35:00|27.65|27.52|27.56|27.43|27.65|27.52|27.56|27.43|24
1746146400000|2025-05-02 00:40:00|27.55|27.42|27.56|27.43|27.58|27.45|27.53|27.4|22
1746146700000|2025-05-02 00:45:00|27.57|27.44|27.62|27.49|27.64|27.51|27.56|27.43|16
1746147000000|2025-05-02 00:50:00|27.63|27.5|27.59|27.46|27.63|27.5|27.58|27.45|15
1746147300000|2025-05-02 00:55:00|27.6|27.47|27.63|27.5|27.65|27.52|27.6|27.47|18
1746147600000|2025-05-02 01:00:00|27.64|27.51|27.65|27.52|27.66|27.53|27.6|27.47|16
1746147900000|2025-05-02 01:05:00|27.64|27.51|27.68|27.55|27.69|27.56|27.63|27.5|36
1746148200000|2025-05-02 01:10:00|27.69|27.56|27.69|27.56|27.7|27.57|27.62|27.49|62
1746148500000|2025-05-02 01:15:00|27.7|27.57|27.74|27.61|27.75|27.62|27.67|27.54|69
1746148800000|2025-05-02 01:20:00|27.75|27.62|27.72|27.59|27.77|27.64|27.72|27.59|30
1746149100000|2025-05-02 01:25:00|27.71|27.58|27.67|27.54|27.71|27.58|27.67|27.54|55
1746149400000|2025-05-02 01:30:00|27.66|27.53|27.6|27.47|27.67|27.54|27.6|27.47|37
1746149700000|2025-05-02 01:35:00|27.61|27.48|27.61|27.48|27.66|27.53|27.61|27.48|37
1746150000000|2025-05-02 01:40:00|27.6|27.47|27.55|27.42|27.6|27.47|27.5|27.37|38
1746150300000|2025-05-02 01:45:00|27.54|27.41|27.53|27.4|27.54|27.41|27.5|27.37|30
1746150600000|2025-05-02 01:50:00|27.52|27.39|27.57|27.44|27.57|27.44|27.51|27.38|22
1746150900000|2025-05-02 01:55:00|27.58|27.45|27.55|27.42|27.59|27.46|27.55|27.42|10
1746151200000|2025-05-02 02:00:00|27.54|27.41|27.59|27.46|27.59|27.46|27.51|27.38|36
1746151500000|2025-05-02 02:05:00|27.58|27.45|27.56|27.43|27.58|27.45|27.52|27.39|25
1746151800000|2025-05-02 02:10:00|27.57|27.44|27.57|27.44|27.58|27.45|27.54|27.41|31
1746152100000|2025-05-02 02:15:00|27.56|27.43|27.6|27.47|27.61|27.48|27.53|27.4|26
1746152400000|2025-05-02 02:20:00|27.59|27.46|27.63|27.5|27.65|27.52|27.59|27.46|28
1746152700000|2025-05-02 02:25:00|27.64|27.51|27.68|27.55|27.72|27.59|27.64|27.51|33
1746153000000|2025-05-02 02:30:00|27.69|27.56|27.76|27.63|27.76|27.63|27.68|27.55|24
1746153300000|2025-05-02 02:35:00|27.77|27.64|27.83|27.7|27.85|27.72|27.75|27.62|41
1746153600000|2025-05-02 02:40:00|27.82|27.69|27.81|27.68|27.82|27.69|27.78|27.65|20
1746153900000|2025-05-02 02:45:00|27.8|27.67|27.89|27.76|27.9|27.77|27.8|27.67|20
1746154200000|2025-05-02 02:50:00|27.9|27.77|27.95|27.82|27.96|27.83|27.9|27.77|29
1746154500000|2025-05-02 02:55:00|27.94|27.81|27.98|27.85|27.99|27.86|27.94|27.81|23
1746154800000|2025-05-02 03:00:00|27.99|27.86|28.01|27.88|28.02|27.89|27.98|27.85|25
1746155100000|2025-05-02 03:05:00|28|27.87|27.99|27.86|28.01|27.88|27.91|27.78|59
1746155400000|2025-05-02 03:10:00|28|27.87|27.96|27.83|28|27.87|27.91|27.78|41
1746155700000|2025-05-02 03:15:00|27.97|27.84|27.87|27.74|27.98|27.85|27.85|27.72|45
1746156000000|2025-05-02 03:20:00|27.86|27.73|27.88|27.75|27.88|27.75|27.83|27.7|27
1746156300000|2025-05-02 03:25:00|27.87|27.74|27.85|27.72|27.92|27.79|27.83|27.7|25
1746156600000|2025-05-02 03:30:00|27.86|27.73|27.82|27.69|27.89|27.76|27.81|27.68|51
1746156900000|2025-05-02 03:35:00|27.81|27.68|27.78|27.65|27.84|27.71|27.78|27.65|18
1746157200000|2025-05-02 03:40:00|27.79|27.66|27.83|27.7|27.84|27.71|27.79|27.66|35
1746157500000|2025-05-02 03:45:00|27.82|27.69|27.82|27.69|27.86|27.73|27.81|27.68|19
1746157800000|2025-05-02 03:50:00|27.81|27.68|27.86|27.73|27.86|27.73|27.81|27.68|20
1746158100000|2025-05-02 03:55:00|27.85|27.72|27.81|27.68|27.85|27.72|27.81|27.68|19
1746158400000|2025-05-02 04:00:00|27.82|27.69|27.87|27.74|27.88|27.75|27.8|27.67|41
1746158700000|2025-05-02 04:05:00|27.88|27.75|27.83|27.7|27.88|27.75|27.83|27.7|26
1746159000000|2025-05-02 04:10:00|27.85|27.72|27.76|27.63|27.85|27.72|27.76|27.63|26
1746159300000|2025-05-02 04:15:00|27.77|27.64|27.78|27.65|27.79|27.66|27.76|27.63|16
1746159600000|2025-05-02 04:20:00|27.79|27.66|27.87|27.74|27.87|27.74|27.79|27.66|17
1746159900000|2025-05-02 04:25:00|27.86|27.73|27.86|27.73|27.86|27.73|27.84|27.71|11
1746160200000|2025-05-02 04:30:00|27.85|27.72|27.74|27.61|27.85|27.72|27.74|27.61|38
1746160500000|2025-05-02 04:35:00|27.75|27.62|27.69|27.56|27.75|27.62|27.69|27.56|24
1746160800000|2025-05-02 04:40:00|27.7|27.57|27.64|27.51|27.7|27.57|27.64|27.51|23
1746161100000|2025-05-02 04:45:00|27.63|27.5|27.67|27.54|27.67|27.54|27.61|27.48|15
1746161400000|2025-05-02 04:50:00|27.68|27.55|27.69|27.56|27.72|27.59|27.65|27.52|22
1746161700000|2025-05-02 04:55:00|27.68|27.55|27.7|27.57|27.71|27.58|27.68|27.55|7
1746162000000|2025-05-02 05:00:00|27.69|27.56|27.75|27.62|27.75|27.62|27.67|27.54|27
1746162300000|2025-05-02 05:05:00|27.76|27.63|27.82|27.69|27.83|27.7|27.76|27.63|15
1746162600000|2025-05-02 05:10:00|27.81|27.68|27.76|27.63|27.81|27.68|27.75|27.62|24
1746162900000|2025-05-02 05:15:00|27.75|27.62|27.68|27.55|27.75|27.62|27.68|27.55|22
1746163200000|2025-05-02 05:20:00|27.67|27.54|27.66|27.53|27.68|27.55|27.65|27.52|32
1746163500000|2025-05-02 05:25:00|27.67|27.54|27.72|27.59|27.73|27.6|27.65|27.52|16
1746163800000|2025-05-02 05:30:00|27.73|27.6|27.7|27.57|27.77|27.64|27.7|27.57|22
1746164100000|2025-05-02 05:35:00|27.71|27.58|27.67|27.54|27.71|27.58|27.67|27.54|13
1746164400000|2025-05-02 05:40:00|27.66|27.53|27.66|27.53|27.67|27.54|27.65|27.52|11
1746164700000|2025-05-02 05:45:00|27.67|27.54|27.69|27.56|27.69|27.56|27.62|27.49|27
1746165000000|2025-05-02 05:50:00|27.68|27.55|27.55|27.42|27.68|27.55|27.52|27.39|43
1746165300000|2025-05-02 05:55:00|27.56|27.43|27.6|27.47|27.61|27.48|27.55|27.42|21
1746165600000|2025-05-02 06:00:00|27.59|27.46|27.55|27.42|27.59|27.46|27.53|27.4|45
1746165900000|2025-05-02 06:05:00|27.54|27.41|27.63|27.5|27.63|27.5|27.54|27.41|24
1746166200000|2025-05-02 06:10:00|27.62|27.49|27.63|27.5|27.64|27.51|27.61|27.48|8
1746166500000|2025-05-02 06:15:00|27.64|27.51|27.64|27.51|27.68|27.55|27.62|27.49|19
1746166800000|2025-05-02 06:20:00|27.63|27.5|27.67|27.54|27.71|27.58|27.63|27.5|17
1746167100000|2025-05-02 06:25:00|27.68|27.55|27.77|27.64|27.78|27.65|27.68|27.55|18
1746167400000|2025-05-02 06:30:00|27.78|27.65|27.74|27.61|27.78|27.65|27.74|27.61|24
1746167700000|2025-05-02 06:35:00|27.73|27.6|27.69|27.56|27.77|27.64|27.69|27.56|27
1746168000000|2025-05-02 06:40:00|27.68|27.55|27.6|27.47|27.69|27.56|27.6|27.47|27
1746168300000|2025-05-02 06:45:00|27.59|27.46|27.61|27.48|27.61|27.48|27.57|27.44|32
1746168600000|2025-05-02 06:50:00|27.62|27.49|27.6|27.47|27.63|27.5|27.59|27.46|24
1746168900000|2025-05-02 06:55:00|27.61|27.48|27.62|27.49|27.62|27.49|27.58|27.45|18
1746169200000|2025-05-02 07:00:00|27.61|27.48|27.53|27.4|27.66|27.53|27.53|27.4|46
1746169500000|2025-05-02 07:05:00|27.52|27.39|27.47|27.34|27.54|27.41|27.47|27.34|28
1746169800000|2025-05-02 07:10:00|27.46|27.33|27.49|27.36|27.5|27.37|27.45|27.32|30
1746170100000|2025-05-02 07:15:00|27.48|27.35|27.54|27.41|27.55|27.42|27.46|27.33|37
1746170400000|2025-05-02 07:20:00|27.55|27.42|27.53|27.4|27.56|27.43|27.52|27.39|29
1746170700000|2025-05-02 07:25:00|27.54|27.41|27.51|27.38|27.54|27.41|27.51|27.38|16
1746171000000|2025-05-02 07:30:00|27.52|27.39|27.46|27.33|27.55|27.42|27.45|27.32|21
1746171300000|2025-05-02 07:35:00|27.45|27.32|27.41|27.28|27.46|27.33|27.39|27.26|20
1746171600000|2025-05-02 07:40:00|27.4|27.27|27.43|27.3|27.44|27.31|27.39|27.26|26
1746171900000|2025-05-02 07:45:00|27.44|27.31|27.43|27.3|27.46|27.33|27.41|27.28|32
1746172200000|2025-05-02 07:50:00|27.44|27.31|27.41|27.28|27.45|27.32|27.41|27.28|28
1746172500000|2025-05-02 07:55:00|27.42|27.29|27.4|27.27|27.42|27.29|27.4|27.27|11
1746172800000|2025-05-02 08:00:00|27.41|27.28|27.41|27.28|27.43|27.3|27.4|27.27|19
1746173100000|2025-05-02 08:05:00|27.42|27.29|27.46|27.33|27.48|27.35|27.4|27.27|23
1746173400000|2025-05-02 08:10:00|27.47|27.34|27.55|27.42|27.55|27.42|27.47|27.34|17
1746173700000|2025-05-02 08:15:00|27.54|27.41|27.64|27.51|27.64|27.51|27.54|27.41|20
1746174000000|2025-05-02 08:20:00|27.63|27.5|27.63|27.5|27.64|27.51|27.61|27.48|13
1746174300000|2025-05-02 08:25:00|27.62|27.49|27.62|27.49|27.63|27.5|27.61|27.48|9
1746174600000|2025-05-02 08:30:00|27.61|27.48|27.57|27.44|27.61|27.48|27.57|27.44|21
1746174900000|2025-05-02 08:35:00|27.56|27.43|27.63|27.5|27.64|27.51|27.56|27.43|18
1746175200000|2025-05-02 08:40:00|27.64|27.51|27.61|27.48|27.64|27.51|27.6|27.47|29
1746175500000|2025-05-02 08:45:00|27.62|27.49|27.63|27.5|27.67|27.54|27.61|27.48|20
1746175800000|2025-05-02 08:50:00|27.62|27.49|27.64|27.51|27.64|27.51|27.59|27.46|17
1746176100000|2025-05-02 08:55:00|27.63|27.5|27.62|27.49|27.63|27.5|27.58|27.45|14
1746176400000|2025-05-02 09:00:00|27.63|27.5|27.58|27.45|27.65|27.52|27.58|27.45|40
1746176700000|2025-05-02 09:05:00|27.59|27.46|27.65|27.52|27.67|27.54|27.59|27.46|27
1746177000000|2025-05-02 09:10:00|27.64|27.51|27.63|27.5|27.64|27.51|27.62|27.49|10
1746177300000|2025-05-02 09:15:00|27.62|27.49|27.63|27.5|27.65|27.52|27.62|27.49|14
1746177600000|2025-05-02 09:20:00|27.62|27.49|27.62|27.49|27.63|27.5|27.58|27.45|21
1746177900000|2025-05-02 09:25:00|27.61|27.48|27.63|27.5|27.64|27.51|27.6|27.47|25
1746178200000|2025-05-02 09:30:00|27.62|27.49|27.6|27.47|27.63|27.5|27.57|27.44|23
1746178500000|2025-05-02 09:35:00|27.59|27.46|27.57|27.44|27.6|27.47|27.57|27.44|5
1746178800000|2025-05-02 09:40:00|27.56|27.43|27.51|27.38|27.59|27.46|27.51|27.38|14
1746179100000|2025-05-02 09:45:00|27.52|27.39|27.6|27.47|27.61|27.48|27.52|27.39|13
1746179400000|2025-05-02 09:50:00|27.59|27.46|27.56|27.43|27.59|27.46|27.56|27.43|8
1746179700000|2025-05-02 09:55:00|27.57|27.44|27.57|27.44|27.58|27.45|27.56|27.43|7
1746180000000|2025-05-02 10:00:00|27.58|27.45|27.64|27.51|27.65|27.52|27.57|27.44|25
1746180300000|2025-05-02 10:05:00|27.63|27.5|27.68|27.55|27.69|27.56|27.63|27.5|14
1746180600000|2025-05-02 10:10:00|27.69|27.56|27.67|27.54|27.69|27.56|27.64|27.51|13
1746180900000|2025-05-02 10:15:00|27.66|27.53|27.67|27.54|27.68|27.55|27.62|27.49|34
1746181200000|2025-05-02 10:20:00|27.66|27.53|27.59|27.46|27.67|27.54|27.59|27.46|18
1746181500000|2025-05-02 10:25:00|27.58|27.45|27.62|27.49|27.63|27.5|27.54|27.41|21
1746181800000|2025-05-02 10:30:00|27.61|27.48|27.64|27.51|27.65|27.52|27.59|27.46|24
1746182100000|2025-05-02 10:35:00|27.63|27.5|27.6|27.47|27.64|27.51|27.6|27.47|16
1746182400000|2025-05-02 10:40:00|27.58|27.45|27.61|27.48|27.62|27.49|27.57|27.44|22
1746182700000|2025-05-02 10:45:00|27.6|27.47|27.61|27.48|27.63|27.5|27.57|27.44|41
1746183000000|2025-05-02 10:50:00|27.6|27.47|27.58|27.45|27.61|27.48|27.57|27.44|11
1746183300000|2025-05-02 10:55:00|27.59|27.46|27.56|27.43|27.6|27.47|27.54|27.41|14
1746183600000|2025-05-02 11:00:00|27.57|27.44|27.66|27.53|27.67|27.54|27.57|27.44|36
1746183900000|2025-05-02 11:05:00|27.65|27.52|27.64|27.51|27.69|27.56|27.6|27.47|41
1746184200000|2025-05-02 11:10:00|27.65|27.52|27.68|27.55|27.69|27.56|27.64|27.51|38
1746184500000|2025-05-02 11:15:00|27.69|27.56|27.69|27.56|27.69|27.56|27.68|27.55|45
1746184800000|2025-05-02 11:20:00|27.68|27.55|27.67|27.54|27.68|27.55|27.64|27.51|36
1746185100000|2025-05-02 11:25:00|27.66|27.53|27.62|27.49|27.67|27.54|27.62|27.49|23
1746185400000|2025-05-02 11:30:00|27.63|27.5|27.59|27.46|27.64|27.51|27.58|27.45|25
1746185700000|2025-05-02 11:35:00|27.6|27.47|27.68|27.55|27.68|27.55|27.59|27.46|27
1746186000000|2025-05-02 11:40:00|27.69|27.56|27.68|27.55|27.7|27.57|27.66|27.53|52
1746186300000|2025-05-02 11:45:00|27.69|27.56|27.61|27.48|27.69|27.56|27.58|27.45|53
1746186600000|2025-05-02 11:50:00|27.62|27.49|27.64|27.51|27.67|27.54|27.62|27.49|33
1746186900000|2025-05-02 11:55:00|27.65|27.52|27.67|27.54|27.67|27.54|27.63|27.5|29
1746187200000|2025-05-02 12:00:00|27.65|27.52|27.66|27.53|27.68|27.55|27.64|27.51|22
1746187500000|2025-05-02 12:05:00|27.67|27.54|27.69|27.56|27.71|27.58|27.66|27.53|23
1746187800000|2025-05-02 12:10:00|27.68|27.55|27.62|27.49|27.68|27.55|27.59|27.46|15
1746188100000|2025-05-02 12:15:00|27.61|27.48|27.62|27.49|27.63|27.5|27.57|27.44|34
1746188400000|2025-05-02 12:20:00|27.61|27.48|27.62|27.49|27.69|27.56|27.6|27.47|60
1746188700000|2025-05-02 12:25:00|27.63|27.5|27.63|27.5|27.65|27.52|27.6|27.47|33
1746189000000|2025-05-02 12:30:00|27.64|27.51|27.57|27.44|27.91|27.78|27.57|27.44|191
1746189300000|2025-05-02 12:35:00|27.58|27.45|27.68|27.55|27.72|27.59|27.54|27.41|169
1746189600000|2025-05-02 12:40:00|27.69|27.56|27.68|27.55|27.71|27.58|27.63|27.5|88
1746189900000|2025-05-02 12:45:00|27.69|27.56|27.79|27.66|27.82|27.69|27.68|27.55|73
1746190200000|2025-05-02 12:50:00|27.8|27.67|27.85|27.72|27.85|27.72|27.78|27.65|55
1746190500000|2025-05-02 12:55:00|27.86|27.73|27.89|27.76|27.9|27.77|27.85|27.72|61
1746190800000|2025-05-02 13:00:00|27.9|27.77|27.89|27.76|27.93|27.8|27.87|27.74|64
1746191100000|2025-05-02 13:05:00|27.9|27.77|27.83|27.7|27.92|27.79|27.82|27.69|84
1746191400000|2025-05-02 13:10:00|27.82|27.69|27.72|27.59|27.85|27.72|27.71|27.58|73
1746191700000|2025-05-02 13:15:00|27.73|27.6|27.81|27.68|27.82|27.69|27.73|27.6|65
1746192000000|2025-05-02 13:20:00|27.82|27.69|27.82|27.69|27.86|27.73|27.79|27.66|58
1746192300000|2025-05-02 13:25:00|27.81|27.68|27.77|27.64|27.82|27.69|27.68|27.55|69
1746192600000|2025-05-02 13:30:00|27.78|27.65|27.7|27.57|27.83|27.7|27.7|27.57|113
1746192900000|2025-05-02 13:35:00|27.71|27.58|27.67|27.54|27.71|27.58|27.62|27.49|96
1746193200000|2025-05-02 13:40:00|27.68|27.55|27.72|27.59|27.72|27.59|27.66|27.53|52
1746193500000|2025-05-02 13:45:00|27.71|27.58|27.69|27.56|27.77|27.64|27.65|27.52|61
1746193800000|2025-05-02 13:50:00|27.7|27.57|27.68|27.55|27.71|27.58|27.63|27.5|56
1746194100000|2025-05-02 13:55:00|27.67|27.54|27.68|27.55|27.72|27.59|27.65|27.52|41
1746194400000|2025-05-02 14:00:00|27.69|27.56|27.76|27.63|27.79|27.66|27.68|27.55|73
1746194700000|2025-05-02 14:05:00|27.77|27.64|27.77|27.64|27.84|27.71|27.75|27.62|69
1746195000000|2025-05-02 14:10:00|27.78|27.65|27.7|27.57|27.79|27.66|27.68|27.55|89
1746195300000|2025-05-02 14:15:00|27.71|27.58|27.82|27.69|27.82|27.69|27.68|27.55|83
1746195600000|2025-05-02 14:20:00|27.81|27.68|27.89|27.76|27.89|27.76|27.79|27.66|79
1746195900000|2025-05-02 14:25:00|27.9|27.77|27.86|27.73|27.91|27.78|27.84|27.71|55
1746196200000|2025-05-02 14:30:00|27.87|27.74|27.87|27.74|27.88|27.75|27.82|27.69|85
1746196500000|2025-05-02 14:35:00|27.88|27.75|27.99|27.86|28|27.87|27.87|27.74|113
1746196800000|2025-05-02 14:40:00|28|27.87|27.9|27.77|28.02|27.89|27.86|27.73|89
1746197100000|2025-05-02 14:45:00|27.91|27.78|27.96|27.83|27.98|27.85|27.9|27.77|96
1746197400000|2025-05-02 14:50:00|27.95|27.82|27.98|27.85|28|27.87|27.91|27.78|105
1746197700000|2025-05-02 14:55:00|27.97|27.84|27.96|27.83|28.02|27.89|27.95|27.82|75
1746198000000|2025-05-02 15:00:00|27.97|27.84|27.91|27.78|28.02|27.89|27.9|27.77|82
1746198300000|2025-05-02 15:05:00|27.92|27.79|27.83|27.7|27.93|27.8|27.82|27.69|48
1746198600000|2025-05-02 15:10:00|27.84|27.71|27.82|27.69|27.84|27.71|27.8|27.67|38
1746198900000|2025-05-02 15:15:00|27.83|27.7|27.85|27.72|27.85|27.72|27.8|27.67|34
1746199200000|2025-05-02 15:20:00|27.84|27.71|27.76|27.63|27.84|27.71|27.74|27.61|53
1746199500000|2025-05-02 15:25:00|27.75|27.62|27.68|27.55|27.75|27.62|27.64|27.51|72
1746199800000|2025-05-02 15:30:00|27.69|27.56|27.8|27.67|27.81|27.68|27.64|27.51|87
1746200100000|2025-05-02 15:35:00|27.79|27.66|27.8|27.67|27.81|27.68|27.75|27.62|65
1746200400000|2025-05-02 15:40:00|27.79|27.66|27.81|27.68|27.83|27.7|27.79|27.66|36
1746200700000|2025-05-02 15:45:00|27.8|27.67|27.83|27.7|27.83|27.7|27.78|27.65|60
1746201000000|2025-05-02 15:50:00|27.82|27.69|27.78|27.65|27.84|27.71|27.78|27.65|50
1746201300000|2025-05-02 15:55:00|27.77|27.64|27.62|27.49|27.77|27.64|27.58|27.45|43
1746201600000|2025-05-02 16:00:00|27.63|27.5|27.89|27.76|27.9|27.77|27.63|27.5|113
1746201900000|2025-05-02 16:05:00|27.9|27.77|27.93|27.8|28.03|27.9|27.87|27.74|113
1746202200000|2025-05-02 16:10:00|27.91|27.78|27.91|27.78|27.92|27.79|27.82|27.69|86
1746202500000|2025-05-02 16:15:00|27.92|27.79|27.92|27.79|27.93|27.8|27.85|27.72|67
1746202800000|2025-05-02 16:20:00|27.91|27.78|27.87|27.74|27.94|27.81|27.87|27.74|50
1746203100000|2025-05-02 16:25:00|27.86|27.73|27.82|27.69|27.89|27.76|27.81|27.68|37
1746203400000|2025-05-02 16:30:00|27.83|27.7|27.81|27.68|27.85|27.72|27.75|27.62|42
1746203700000|2025-05-02 16:35:00|27.82|27.69|27.82|27.69|27.88|27.75|27.78|27.65|46
1746204000000|2025-05-02 16:40:00|27.83|27.7|27.79|27.66|27.83|27.7|27.75|27.62|48
1746204300000|2025-05-02 16:45:00|27.78|27.65|27.7|27.57|27.78|27.65|27.7|27.57|47
1746204600000|2025-05-02 16:50:00|27.71|27.58|27.7|27.57|27.73|27.6|27.7|27.57|23
1746204900000|2025-05-02 16:55:00|27.71|27.58|27.7|27.57|27.72|27.59|27.67|27.54|26
1746205200000|2025-05-02 17:00:00|27.71|27.58|27.51|27.38|27.71|27.58|27.48|27.35|79
1746205500000|2025-05-02 17:05:00|27.5|27.37|27.46|27.33|27.52|27.39|27.46|27.33|28
1746205800000|2025-05-02 17:10:00|27.47|27.34|27.49|27.36|27.51|27.38|27.46|27.33|25
1746206100000|2025-05-02 17:15:00|27.5|27.37|27.51|27.38|27.52|27.39|27.45|27.32|24
1746206400000|2025-05-02 17:20:00|27.52|27.39|27.48|27.35|27.55|27.42|27.48|27.35|29
1746206700000|2025-05-02 17:25:00|27.49|27.36|27.47|27.34|27.49|27.36|27.45|27.32|29
1746207000000|2025-05-02 17:30:00|27.48|27.35|27.45|27.32|27.49|27.36|27.45|27.32|18
1746207300000|2025-05-02 17:35:00|27.46|27.33|27.44|27.31|27.46|27.33|27.43|27.3|15
1746207600000|2025-05-02 17:40:00|27.43|27.3|27.43|27.3|27.44|27.31|27.43|27.3|17
1746207900000|2025-05-02 17:45:00|27.44|27.31|27.44|27.31|27.46|27.33|27.43|27.3|19
1746208200000|2025-05-02 17:50:00|27.45|27.32|27.44|27.31|27.46|27.33|27.43|27.3|24
1746208500000|2025-05-02 17:55:00|27.43|27.3|27.43|27.3|27.44|27.31|27.42|27.29|9
1746208800000|2025-05-02 18:00:00|27.44|27.31|27.47|27.34|27.48|27.35|27.43|27.3|26
1746209100000|2025-05-02 18:05:00|27.48|27.35|27.46|27.33|27.51|27.38|27.44|27.31|31
1746209400000|2025-05-02 18:10:00|27.45|27.32|27.47|27.34|27.5|27.37|27.44|27.31|29
1746209700000|2025-05-02 18:15:00|27.48|27.35|27.47|27.34|27.51|27.38|27.47|27.34|28
1746210000000|2025-05-02 18:20:00|27.46|27.33|27.44|27.31|27.48|27.35|27.44|27.31|21
1746210300000|2025-05-02 18:25:00|27.45|27.32|27.43|27.3|27.46|27.33|27.42|27.29|23
1746210600000|2025-05-02 18:30:00|27.44|27.31|27.48|27.35|27.49|27.36|27.43|27.3|27
1746210900000|2025-05-02 18:35:00|27.49|27.36|27.47|27.34|27.51|27.38|27.47|27.34|21
1746211200000|2025-05-02 18:40:00|27.48|27.35|27.47|27.34|27.49|27.36|27.45|27.32|36
1746211500000|2025-05-02 18:45:00|27.46|27.33|27.44|27.31|27.47|27.34|27.44|27.31|13
1746211800000|2025-05-02 18:50:00|27.43|27.3|27.43|27.3|27.44|27.31|27.42|27.29|27
1746212100000|2025-05-02 18:55:00|27.44|27.31|27.43|27.3|27.44|27.31|27.42|27.29|14
1746212400000|2025-05-02 19:00:00|27.42|27.29|27.34|27.21|27.43|27.3|27.3|27.17|48
1746212700000|2025-05-02 19:05:00|27.33|27.2|27.29|27.16|27.35|27.22|27.27|27.14|44
1746213000000|2025-05-02 19:10:00|27.28|27.15|27.24|27.11|27.28|27.15|27.21|27.08|27
1746213300000|2025-05-02 19:15:00|27.23|27.1|27.29|27.16|27.29|27.16|27.22|27.09|25
1746213600000|2025-05-02 19:20:00|27.28|27.15|27.31|27.18|27.33|27.2|27.27|27.14|20
1746213900000|2025-05-02 19:25:00|27.3|27.17|27.32|27.19|27.33|27.2|27.3|27.17|17
1746214200000|2025-05-02 19:30:00|27.31|27.18|27.28|27.15|27.31|27.18|27.27|27.14|18
1746214500000|2025-05-02 19:35:00|27.27|27.14|27.26|27.13|27.28|27.15|27.24|27.11|18
1746214800000|2025-05-02 19:40:00|27.27|27.14|27.26|27.13|27.27|27.14|27.24|27.11|26
1746215100000|2025-05-02 19:45:00|27.25|27.12|27.15|27.02|27.25|27.12|27.14|27.01|45
1746215400000|2025-05-02 19:50:00|27.16|27.03|27.19|27.06|27.2|27.07|27.15|27.02|50
1746215700000|2025-05-02 19:55:00|27.18|27.05|27.22|27.09|27.23|27.1|27.17|27.04|20
1746216000000|2025-05-02 20:00:00|27.21|27.08|27.24|27.11|27.26|27.13|27.14|27.01|54
1746216300000|2025-05-02 20:05:00|27.25|27.12|27.31|27.18|27.32|27.19|27.25|27.12|23
1746216600000|2025-05-02 20:10:00|27.3|27.17|27.31|27.18|27.32|27.19|27.27|27.14|21
1746216900000|2025-05-02 20:15:00|27.32|27.19|27.34|27.21|27.35|27.22|27.3|27.17|19
1746217200000|2025-05-02 20:20:00|27.33|27.2|27.3|27.17|27.34|27.21|27.29|27.16|18
1746217500000|2025-05-02 20:25:00|27.29|27.16|27.34|27.21|27.34|27.21|27.29|27.16|8
1746217800000|2025-05-02 20:30:00|27.35|27.22|27.36|27.23|27.38|27.25|27.31|27.18|32
1746218100000|2025-05-02 20:35:00|27.37|27.24|27.37|27.24|27.38|27.25|27.35|27.22|23
1746218400000|2025-05-02 20:40:00|27.36|27.23|27.36|27.23|27.39|27.26|27.35|27.22|19
1746218700000|2025-05-02 20:45:00|27.35|27.22|27.36|27.23|27.4|27.27|27.35|27.22|26
1746219000000|2025-05-02 20:50:00|27.37|27.24|27.35|27.22|27.37|27.24|27.35|27.22|5
1746219300000|2025-05-02 20:55:00|27.36|27.23|27.35|27.22|27.36|27.23|27.35|27.22|2
1746255600000|2025-05-03 07:00:00|27.19|27.06|27.17|27.04|27.2|27.07|27.17|27.04|9
1746255900000|2025-05-03 07:05:00|27.16|27.03|27.18|27.05|27.21|27.08|27.16|27.03|23
1746256200000|2025-05-03 07:10:00|27.17|27.04|27.19|27.06|27.19|27.06|27.17|27.04|19
1746256500000|2025-05-03 07:15:00|27.2|27.07|27.19|27.06|27.21|27.08|27.18|27.05|12
1746256800000|2025-05-03 07:20:00|27.18|27.05|27.16|27.03|27.18|27.05|27.16|27.03|3
1746257100000|2025-05-03 07:25:00|27.17|27.04|27.16|27.03|27.18|27.05|27.16|27.03|12
1746257400000|2025-05-03 07:30:00|27.17|27.04|27.21|27.08|27.21|27.08|27.16|27.03|33
1746257700000|2025-05-03 07:35:00|27.22|27.09|27.19|27.06|27.23|27.1|27.18|27.05|14
1746258000000|2025-05-03 07:40:00|27.18|27.05|27.2|27.07|27.2|27.07|27.17|27.04|9
1746258300000|2025-05-03 07:45:00|27.19|27.06|27.22|27.09|27.22|27.09|27.18|27.05|12
1746258600000|2025-05-03 07:50:00|27.21|27.08|27.2|27.07|27.23|27.1|27.2|27.07|14
1746258900000|2025-05-03 07:55:00|27.19|27.06|27.19|27.06|27.2|27.07|27.17|27.04|9
1746259200000|2025-05-03 08:00:00|27.18|27.05|27.17|27.04|27.19|27.06|27.16|27.03|12
1746259500000|2025-05-03 08:05:00|27.18|27.05|27.19|27.06|27.19|27.06|27.18|27.05|2
1746259800000|2025-05-03 08:10:00|27.18|27.05|27.18|27.05|27.18|27.05|27.17|27.04|7
1746260100000|2025-05-03 08:15:00|27.19|27.06|27.19|27.06|27.23|27.1|27.19|27.06|18
1746260400000|2025-05-03 08:20:00|27.18|27.05|27.21|27.08|27.21|27.08|27.17|27.04|14
1746260700000|2025-05-03 08:25:00|27.22|27.09|27.29|27.16|27.3|27.17|27.21|27.08|28
1746261000000|2025-05-03 08:30:00|27.3|27.17|27.31|27.18|27.31|27.18|27.27|27.14|20
1746261300000|2025-05-03 08:35:00|27.32|27.19|27.36|27.23|27.38|27.25|27.32|27.19|27
1746261600000|2025-05-03 08:40:00|27.35|27.22|27.31|27.18|27.35|27.22|27.31|27.18|9
1746261900000|2025-05-03 08:45:00|27.32|27.19|27.31|27.18|27.33|27.2|27.3|27.17|10
1746262200000|2025-05-03 08:50:00|27.3|27.17|27.26|27.13|27.3|27.17|27.25|27.12|11
1746262500000|2025-05-03 08:55:00|27.25|27.12|27.25|27.12|27.27|27.14|27.24|27.11|21
1746262800000|2025-05-03 09:00:00|27.24|27.11|27.25|27.12|27.26|27.13|27.22|27.09|21
1746263100000|2025-05-03 09:05:00|27.26|27.13|27.23|27.1|27.27|27.14|27.23|27.1|8
1746263400000|2025-05-03 09:10:00|27.22|27.09|27.22|27.09|27.23|27.1|27.21|27.08|21
1746263700000|2025-05-03 09:15:00|27.21|27.08|27.25|27.12|27.25|27.12|27.21|27.08|13
1746264000000|2025-05-03 09:20:00|27.26|27.13|27.26|27.13|27.27|27.14|27.25|27.12|17
1746264300000|2025-05-03 09:25:00|27.27|27.14|27.21|27.08|27.27|27.14|27.21|27.08|12
1746264600000|2025-05-03 09:30:00|27.2|27.07|27.19|27.06|27.22|27.09|27.19|27.06|12
1746264900000|2025-05-03 09:35:00|27.18|27.05|27.21|27.08|27.23|27.1|27.18|27.05|16
1746265200000|2025-05-03 09:40:00|27.22|27.09|27.19|27.06|27.22|27.09|27.19|27.06|6
1746265500000|2025-05-03 09:45:00|27.2|27.07|27.2|27.07|27.23|27.1|27.19|27.06|23
1746265800000|2025-05-03 09:50:00|27.19|27.06|27.17|27.04|27.2|27.07|27.17|27.04|11
1746266100000|2025-05-03 09:55:00|27.16|27.03|27.2|27.07|27.2|27.07|27.15|27.02|9
1746266400000|2025-05-03 10:00:00|27.19|27.06|27.21|27.08|27.21|27.08|27.18|27.05|11
1746266700000|2025-05-03 10:05:00|27.2|27.07|27.16|27.03|27.21|27.08|27.16|27.03|9
1746267000000|2025-05-03 10:10:00|27.17|27.04|27.14|27.01|27.17|27.04|27.13|27|14
1746267300000|2025-05-03 10:15:00|27.15|27.02|27.15|27.02|27.19|27.06|27.15|27.02|25
1746267600000|2025-05-03 10:20:00|27.16|27.03|27.15|27.02|27.2|27.07|27.15|27.02|16
1746267900000|2025-05-03 10:25:00|27.14|27.01|27.06|26.93|27.15|27.02|27.05|26.92|28
1746268200000|2025-05-03 10:30:00|27.07|26.94|27.07|26.94|27.11|26.98|27.04|26.91|23
1746268500000|2025-05-03 10:35:00|27.08|26.95|27.04|26.91|27.08|26.95|27.04|26.91|23
1746268800000|2025-05-03 10:40:00|27.05|26.92|27.03|26.9|27.05|26.92|27.01|26.88|33
1746269100000|2025-05-03 10:45:00|27.02|26.89|27.06|26.93|27.07|26.94|27|26.87|27
1746269400000|2025-05-03 10:50:00|27.05|26.92|27.03|26.9|27.05|26.92|27.03|26.9|3
1746269700000|2025-05-03 10:55:00|27.02|26.89|26.93|26.8|27.03|26.9|26.91|26.78|52
1746270000000|2025-05-03 11:00:00|26.92|26.79|27|26.87|27|26.87|26.92|26.79|38
1746270300000|2025-05-03 11:05:00|27.01|26.88|26.97|26.84|27.03|26.9|26.97|26.84|31
1746270600000|2025-05-03 11:10:00|26.98|26.85|27.01|26.88|27.03|26.9|26.98|26.85|12
1746270900000|2025-05-03 11:15:00|27.02|26.89|27.02|26.89|27.02|26.89|26.98|26.85|13
1746271200000|2025-05-03 11:20:00|27.03|26.9|27.06|26.93|27.07|26.94|27.03|26.9|14
1746271500000|2025-05-03 11:25:00|27.05|26.92|27.04|26.91|27.05|26.92|27.02|26.89|8
1746271800000|2025-05-03 11:30:00|27.03|26.9|27.01|26.88|27.04|26.91|26.95|26.82|23
1746272100000|2025-05-03 11:35:00|27.02|26.89|27|26.87|27.03|26.9|27|26.87|11
1746272400000|2025-05-03 11:40:00|26.99|26.86|26.93|26.8|26.99|26.86|26.93|26.8|19
1746272700000|2025-05-03 11:45:00|26.92|26.79|26.95|26.82|26.95|26.82|26.91|26.78|26
1746273000000|2025-05-03 11:50:00|26.94|26.81|26.95|26.82|26.98|26.85|26.94|26.81|22
1746273300000|2025-05-03 11:55:00|26.96|26.83|26.94|26.81|26.96|26.83|26.93|26.8|21
1746273600000|2025-05-03 12:00:00|26.95|26.82|26.94|26.81|26.99|26.86|26.94|26.81|30
1746273900000|2025-05-03 12:05:00|26.95|26.82|26.97|26.84|26.98|26.85|26.94|26.81|23
1746274200000|2025-05-03 12:10:00|26.96|26.83|27|26.87|27|26.87|26.96|26.83|13
1746274500000|2025-05-03 12:15:00|27.01|26.88|27.07|26.94|27.07|26.94|27.01|26.88|13
1746274800000|2025-05-03 12:20:00|27.08|26.95|27.11|26.98|27.13|27|27.08|26.95|22
1746275100000|2025-05-03 12:25:00|27.1|26.97|27.12|26.99|27.13|27|27.1|26.97|9
1746275400000|2025-05-03 12:30:00|27.13|27|27.09|26.96|27.14|27.01|27.09|26.96|17
1746275700000|2025-05-03 12:35:00|27.1|26.97|27.13|27|27.15|27.02|27.1|26.97|10
1746276000000|2025-05-03 12:40:00|27.14|27.01|27.16|27.03|27.16|27.03|27.12|26.99|16
1746276300000|2025-05-03 12:45:00|27.15|27.02|27.15|27.02|27.17|27.04|27.12|26.99|19
1746276600000|2025-05-03 12:50:00|27.16|27.03|27.16|27.03|27.17|27.04|27.15|27.02|5
1746276900000|2025-05-03 12:55:00|27.15|27.02|27.16|27.03|27.17|27.04|27.14|27.01|16
1746277200000|2025-05-03 13:00:00|27.17|27.04|27.2|27.07|27.21|27.08|27.16|27.03|20
1746277500000|2025-05-03 13:05:00|27.21|27.08|27.21|27.08|27.23|27.1|27.2|27.07|19
1746277800000|2025-05-03 13:10:00|27.2|27.07|27.21|27.08|27.23|27.1|27.2|27.07|20
1746278100000|2025-05-03 13:15:00|27.22|27.09|27.23|27.1|27.24|27.11|27.21|27.08|14
1746278400000|2025-05-03 13:20:00|27.22|27.09|27.23|27.1|27.24|27.11|27.21|27.08|14
1746278700000|2025-05-03 13:25:00|27.24|27.11|27.24|27.11|27.24|27.11|27.23|27.1|9
1746279000000|2025-05-03 13:30:00|27.23|27.1|27.22|27.09|27.25|27.12|27.19|27.06|18
1746279300000|2025-05-03 13:35:00|27.23|27.1|27.19|27.06|27.23|27.1|27.19|27.06|11
1746279600000|2025-05-03 13:40:00|27.2|27.07|27.21|27.08|27.22|27.09|27.2|27.07|8
1746279900000|2025-05-03 13:45:00|27.22|27.09|27.23|27.1|27.25|27.12|27.22|27.09|12
1746280200000|2025-05-03 13:50:00|27.22|27.09|27.22|27.09|27.23|27.1|27.2|27.07|17
1746280500000|2025-05-03 13:55:00|27.21|27.08|27.24|27.11|27.24|27.11|27.2|27.07|10
1746280800000|2025-05-03 14:00:00|27.25|27.12|27.29|27.16|27.29|27.16|27.21|27.08|29
1746281100000|2025-05-03 14:05:00|27.28|27.15|27.28|27.15|27.3|27.17|27.27|27.14|21
1746281400000|2025-05-03 14:10:00|27.29|27.16|27.24|27.11|27.29|27.16|27.23|27.1|18
1746281700000|2025-05-03 14:15:00|27.23|27.1|27.32|27.19|27.32|27.19|27.21|27.08|22
1746282000000|2025-05-03 14:20:00|27.33|27.2|27.33|27.2|27.35|27.22|27.29|27.16|21
1746282300000|2025-05-03 14:25:00|27.32|27.19|27.33|27.2|27.33|27.2|27.29|27.16|14
1746282600000|2025-05-03 14:30:00|27.34|27.21|27.33|27.2|27.34|27.21|27.31|27.18|12
1746282900000|2025-05-03 14:35:00|27.34|27.21|27.41|27.28|27.41|27.28|27.34|27.21|26
1746283200000|2025-05-03 14:40:00|27.42|27.29|27.46|27.33|27.46|27.33|27.41|27.28|15
1746283500000|2025-05-03 14:45:00|27.45|27.32|27.41|27.28|27.47|27.34|27.41|27.28|15
1746283800000|2025-05-03 14:50:00|27.42|27.29|27.47|27.34|27.47|27.34|27.42|27.29|20
1746284100000|2025-05-03 14:55:00|27.46|27.33|27.45|27.32|27.46|27.33|27.41|27.28|20
1746284400000|2025-05-03 15:00:00|27.46|27.33|27.45|27.32|27.47|27.34|27.44|27.31|28
1746284700000|2025-05-03 15:05:00|27.44|27.31|27.45|27.32|27.46|27.33|27.44|27.31|26
1746285000000|2025-05-03 15:10:00|27.44|27.31|27.43|27.3|27.45|27.32|27.42|27.29|12
1746285300000|2025-05-03 15:15:00|27.44|27.31|27.45|27.32|27.45|27.32|27.42|27.29|18
1746285600000|2025-05-03 15:20:00|27.44|27.31|27.41|27.28|27.45|27.32|27.4|27.27|18
1746285900000|2025-05-03 15:25:00|27.42|27.29|27.44|27.31|27.45|27.32|27.41|27.28|15
1746286200000|2025-05-03 15:30:00|27.43|27.3|27.44|27.31|27.44|27.31|27.41|27.28|14
1746286500000|2025-05-03 15:35:00|27.43|27.3|27.42|27.29|27.44|27.31|27.42|27.29|10
1746286800000|2025-05-03 15:40:00|27.43|27.3|27.43|27.3|27.43|27.3|27.41|27.28|9
1746287100000|2025-05-03 15:45:00|27.44|27.31|27.42|27.29|27.44|27.31|27.4|27.27|13
1746287400000|2025-05-03 15:50:00|27.41|27.28|27.35|27.22|27.41|27.28|27.34|27.21|13
1746287700000|2025-05-03 15:55:00|27.34|27.21|27.39|27.26|27.4|27.27|27.34|27.21|14
1746288000000|2025-05-03 16:00:00|27.38|27.25|27.33|27.2|27.42|27.29|27.32|27.19|23
1746288300000|2025-05-03 16:05:00|27.32|27.19|27.32|27.19|27.33|27.2|27.3|27.17|16
1746288600000|2025-05-03 16:10:00|27.31|27.18|27.3|27.17|27.32|27.19|27.3|27.17|8
1746288900000|2025-05-03 16:15:00|27.29|27.16|27.3|27.17|27.33|27.2|27.29|27.16|12
1746289200000|2025-05-03 16:20:00|27.29|27.16|27.27|27.14|27.3|27.17|27.27|27.14|20
1746289500000|2025-05-03 16:25:00|27.28|27.15|27.31|27.18|27.33|27.2|27.28|27.15|12
1746289800000|2025-05-03 16:30:00|27.3|27.17|27.24|27.11|27.3|27.17|27.23|27.1|21
1746290100000|2025-05-03 16:35:00|27.23|27.1|27.16|27.03|27.23|27.1|27.15|27.02|34
1746290400000|2025-05-03 16:40:00|27.15|27.02|27.2|27.07|27.22|27.09|27.15|27.02|18
1746290700000|2025-05-03 16:45:00|27.19|27.06|27.2|27.07|27.2|27.07|27.15|27.02|18
1746291000000|2025-05-03 16:50:00|27.21|27.08|27.26|27.13|27.26|27.13|27.2|27.07|22
1746291300000|2025-05-03 16:55:00|27.27|27.14|27.28|27.15|27.31|27.18|27.26|27.13|26
1746291600000|2025-05-03 17:00:00|27.27|27.14|27.2|27.07|27.27|27.14|27.19|27.06|34
1746291900000|2025-05-03 17:05:00|27.19|27.06|27.04|26.91|27.19|27.06|26.94|26.81|75
1746292200000|2025-05-03 17:10:00|27.03|26.9|27.05|26.92|27.07|26.94|26.99|26.86|58
1746292500000|2025-05-03 17:15:00|27.04|26.91|26.95|26.82|27.04|26.91|26.94|26.81|54
1746292800000|2025-05-03 17:20:00|26.94|26.81|27.08|26.95|27.1|26.97|26.92|26.79|38
1746293100000|2025-05-03 17:25:00|27.07|26.94|27.16|27.03|27.17|27.04|27.07|26.94|44
1746293400000|2025-05-03 17:30:00|27.15|27.02|27.16|27.03|27.17|27.04|27.12|26.99|38
1746293700000|2025-05-03 17:35:00|27.15|27.02|27.02|26.89|27.15|27.02|27.01|26.88|29
1746294000000|2025-05-03 17:40:00|27.03|26.9|27.05|26.92|27.11|26.98|27.02|26.89|31
1746294300000|2025-05-03 17:45:00|27.06|26.93|27.23|27.1|27.25|27.12|27.06|26.93|44
1746294600000|2025-05-03 17:50:00|27.22|27.09|27.29|27.16|27.32|27.19|27.19|27.06|39
1746294900000|2025-05-03 17:55:00|27.3|27.17|27.36|27.23|27.37|27.24|27.29|27.16|23
1746295200000|2025-05-03 18:00:00|27.35|27.22|27.34|27.21|27.37|27.24|27.34|27.21|22
1746295500000|2025-05-03 18:05:00|27.35|27.22|27.44|27.31|27.44|27.31|27.34|27.21|34
1746295800000|2025-05-03 18:10:00|27.43|27.3|27.44|27.31|27.45|27.32|27.39|27.26|33
1746296100000|2025-05-03 18:15:00|27.45|27.32|27.44|27.31|27.45|27.32|27.44|27.31|10
1746296400000|2025-05-03 18:20:00|27.43|27.3|27.42|27.29|27.45|27.32|27.41|27.28|26
1746296700000|2025-05-03 18:25:00|27.43|27.3|27.38|27.25|27.45|27.32|27.35|27.22|31
1746297000000|2025-05-03 18:30:00|27.37|27.24|27.24|27.11|27.37|27.24|27.24|27.11|36
1746297300000|2025-05-03 18:35:00|27.25|27.12|27.25|27.12|27.3|27.17|27.24|27.11|39
1746297600000|2025-05-03 18:40:00|27.26|27.13|27.16|27.03|27.26|27.13|27.16|27.03|21
1746297900000|2025-05-03 18:45:00|27.17|27.04|27.27|27.14|27.29|27.16|27.16|27.03|35
1746298200000|2025-05-03 18:50:00|27.26|27.13|27.17|27.04|27.27|27.14|27.15|27.02|34
1746298500000|2025-05-03 18:55:00|27.16|27.03|27.22|27.09|27.22|27.09|27.16|27.03|19
1746298800000|2025-05-03 19:00:00|27.21|27.08|27.15|27.02|27.21|27.08|27.11|26.98|68
1746299100000|2025-05-03 19:05:00|27.14|27.01|27.24|27.11|27.24|27.11|27.14|27.01|37
1746299400000|2025-05-03 19:10:00|27.25|27.12|27.25|27.12|27.29|27.16|27.25|27.12|25
1746299700000|2025-05-03 19:15:00|27.26|27.13|27.36|27.23|27.37|27.24|27.26|27.13|33
1746300000000|2025-05-03 19:20:00|27.34|27.21|27.32|27.19|27.38|27.25|27.31|27.18|27
1746300300000|2025-05-03 19:25:00|27.31|27.18|27.38|27.25|27.39|27.26|27.31|27.18|14
1746300600000|2025-05-03 19:30:00|27.37|27.24|27.4|27.27|27.4|27.27|27.33|27.2|30
1746300900000|2025-05-03 19:35:00|27.41|27.28|27.37|27.24|27.42|27.29|27.33|27.2|27
1746301200000|2025-05-03 19:40:00|27.38|27.25|27.34|27.21|27.38|27.25|27.33|27.2|21
1746301500000|2025-05-03 19:45:00|27.35|27.22|27.39|27.26|27.39|27.26|27.33|27.2|29
1746301800000|2025-05-03 19:50:00|27.38|27.25|27.42|27.29|27.42|27.29|27.37|27.24|19
1746302100000|2025-05-03 19:55:00|27.41|27.28|27.42|27.29|27.43|27.3|27.41|27.28|14
1746302400000|2025-05-03 20:00:00|27.43|27.3|27.41|27.28|27.44|27.31|27.4|27.27|29
1746302700000|2025-05-03 20:05:00|27.42|27.29|27.41|27.28|27.45|27.32|27.4|27.27|28
1746303000000|2025-05-03 20:10:00|27.42|27.29|27.45|27.32|27.45|27.32|27.42|27.29|16
1746303300000|2025-05-03 20:15:00|27.44|27.31|27.45|27.32|27.45|27.32|27.42|27.29|30
1746303600000|2025-05-03 20:20:00|27.44|27.31|27.44|27.31|27.45|27.32|27.43|27.3|13
1746303900000|2025-05-03 20:25:00|27.45|27.32|27.46|27.33|27.46|27.33|27.45|27.32|10
1746304200000|2025-05-03 20:30:00|27.45|27.32|27.41|27.28|27.45|27.32|27.37|27.24|24
1746304500000|2025-05-03 20:35:00|27.4|27.27|27.34|27.21|27.4|27.27|27.34|27.21|12
1746304800000|2025-05-03 20:40:00|27.33|27.2|27.31|27.18|27.33|27.2|27.31|27.18|13
1746305100000|2025-05-03 20:45:00|27.32|27.19|27.3|27.17|27.32|27.19|27.25|27.12|33
1746305400000|2025-05-03 20:50:00|27.29|27.16|27.31|27.18|27.32|27.19|27.29|27.16|19
1746305700000|2025-05-03 20:55:00|27.32|27.19|27.29|27.16|27.32|27.19|27.27|27.14|20
1746306000000|2025-05-03 21:00:00|27.28|27.15|27.18|27.05|27.28|27.15|27.17|27.04|23
1746306300000|2025-05-03 21:05:00|27.17|27.04|27.17|27.04|27.19|27.06|27.16|27.03|27
1746306600000|2025-05-03 21:10:00|27.18|27.05|27.2|27.07|27.2|27.07|27.17|27.04|15
1746306900000|2025-05-03 21:15:00|27.19|27.06|27.25|27.12|27.26|27.13|27.18|27.05|29
1746307200000|2025-05-03 21:20:00|27.26|27.13|27.27|27.14|27.27|27.14|27.25|27.12|12
1746307500000|2025-05-03 21:25:00|27.26|27.13|27.36|27.23|27.36|27.23|27.26|27.13|13
1746307800000|2025-05-03 21:30:00|27.37|27.24|27.37|27.24|27.41|27.28|27.37|27.24|19
1746308100000|2025-05-03 21:35:00|27.38|27.25|27.35|27.22|27.39|27.26|27.3|27.17|29
1746308400000|2025-05-03 21:40:00|27.36|27.23|27.34|27.21|27.36|27.23|27.34|27.21|3
1746308700000|2025-05-03 21:45:00|27.35|27.22|27.26|27.13|27.38|27.25|27.26|27.13|26
1746309000000|2025-05-03 21:50:00|27.25|27.12|27.21|27.08|27.26|27.13|27.21|27.08|13
1746309300000|2025-05-03 21:55:00|27.2|27.07|27.19|27.06|27.21|27.08|27.16|27.03|22
1746309600000|2025-05-03 22:00:00|27.2|27.07|27.17|27.04|27.2|27.07|27.16|27.03|38
1746309900000|2025-05-03 22:05:00|27.18|27.05|27.26|27.13|27.28|27.15|27.18|27.05|27
1746310200000|2025-05-03 22:10:00|27.25|27.12|27.24|27.11|27.28|27.15|27.24|27.11|30
1746310500000|2025-05-03 22:15:00|27.25|27.12|27.26|27.13|27.3|27.17|27.24|27.11|22
1746310800000|2025-05-03 22:20:00|27.27|27.14|27.2|27.07|27.27|27.14|27.16|27.03|23
1746311100000|2025-05-03 22:25:00|27.21|27.08|27.21|27.08|27.22|27.09|27.19|27.06|9
1746311400000|2025-05-03 22:30:00|27.22|27.09|27.29|27.16|27.29|27.16|27.22|27.09|16
1746311700000|2025-05-03 22:35:00|27.28|27.15|27.31|27.18|27.31|27.18|27.26|27.13|18
1746312000000|2025-05-03 22:40:00|27.3|27.17|27.33|27.2|27.33|27.2|27.29|27.16|10
1746312300000|2025-05-03 22:45:00|27.32|27.19|27.31|27.18|27.32|27.19|27.3|27.17|8
1746312600000|2025-05-03 22:50:00|27.3|27.17|27.3|27.17|27.32|27.19|27.3|27.17|13
1746312900000|2025-05-03 22:55:00|27.31|27.18|27.3|27.17|27.32|27.19|27.3|27.17|8
1746313200000|2025-05-03 23:00:00|27.29|27.16|27.22|27.09|27.29|27.16|27.22|27.09|14
1746313500000|2025-05-03 23:05:00|27.23|27.1|27.26|27.13|27.26|27.13|27.22|27.09|12
1746313800000|2025-05-03 23:10:00|27.25|27.12|27.19|27.06|27.25|27.12|27.19|27.06|9
1746314100000|2025-05-03 23:15:00|27.18|27.05|27.2|27.07|27.2|27.07|27.17|27.04|15
1746314400000|2025-05-03 23:20:00|27.19|27.06|27.17|27.04|27.2|27.07|27.16|27.03|11
1746314700000|2025-05-03 23:25:00|27.16|27.03|27.03|26.9|27.17|27.04|27.02|26.89|42
1746315000000|2025-05-03 23:30:00|27.04|26.91|27.04|26.91|27.1|26.97|27.03|26.9|44
1746315300000|2025-05-03 23:35:00|27.05|26.92|27.09|26.96|27.09|26.96|27.02|26.89|47
1746315600000|2025-05-03 23:40:00|27.08|26.95|27.1|26.97|27.11|26.98|27.08|26.95|19
1746315900000|2025-05-03 23:45:00|27.11|26.98|27.08|26.95|27.15|27.02|27.07|26.94|24
1746316200000|2025-05-03 23:50:00|27.07|26.94|27.07|26.94|27.08|26.95|27.03|26.9|11
1746316500000|2025-05-03 23:55:00|27.06|26.93|27.03|26.9|27.06|26.93|27|26.87|26
1746316800000|2025-05-04 00:00:00|27|26.87|27.09|26.96|27.1|26.97|26.99|26.86|42
1746317100000|2025-05-04 00:05:00|27.1|26.97|27.1|26.97|27.12|26.99|27.08|26.95|23
1746317400000|2025-05-04 00:10:00|27.09|26.96|27.11|26.98|27.13|27|27.09|26.96|15
1746317700000|2025-05-04 00:15:00|27.12|26.99|27.13|27|27.21|27.08|27.12|26.99|31
1746318000000|2025-05-04 00:20:00|27.12|26.99|27.05|26.92|27.15|27.02|27.05|26.92|24
1746318300000|2025-05-04 00:25:00|27.06|26.93|27|26.87|27.09|26.96|27|26.87|17
1746318600000|2025-05-04 00:30:00|27.01|26.88|26.95|26.82|27.04|26.91|26.94|26.81|49
1746318900000|2025-05-04 00:35:00|26.94|26.81|26.94|26.81|26.95|26.82|26.91|26.78|25
1746319200000|2025-05-04 00:40:00|26.93|26.8|26.92|26.79|26.97|26.84|26.92|26.79|16
1746319500000|2025-05-04 00:45:00|26.93|26.8|26.9|26.77|26.95|26.82|26.89|26.76|32
1746319800000|2025-05-04 00:50:00|26.89|26.76|26.97|26.84|26.97|26.84|26.89|26.76|37
1746320100000|2025-05-04 00:55:00|26.96|26.83|26.92|26.79|27|26.87|26.91|26.78|21
1746320400000|2025-05-04 01:00:00|26.91|26.78|26.99|26.86|26.99|26.86|26.9|26.77|24
1746320700000|2025-05-04 01:05:00|27|26.87|27.03|26.9|27.04|26.91|26.96|26.83|42
1746321000000|2025-05-04 01:10:00|27.04|26.91|27.12|26.99|27.12|26.99|27.04|26.91|29
1746321300000|2025-05-04 01:15:00|27.13|27|27.11|26.98|27.14|27.01|27.09|26.96|35
1746321600000|2025-05-04 01:20:00|27.12|26.99|27.17|27.04|27.18|27.05|27.12|26.99|22
1746321900000|2025-05-04 01:25:00|27.18|27.05|27.16|27.03|27.19|27.06|27.16|27.03|11
1746322200000|2025-05-04 01:30:00|27.15|27.02|27.16|27.03|27.18|27.05|27.13|27|30
1746322500000|2025-05-04 01:35:00|27.17|27.04|27.12|26.99|27.18|27.05|27.11|26.98|24
1746322800000|2025-05-04 01:40:00|27.13|27|27.03|26.9|27.13|27|27.03|26.9|35
1746323100000|2025-05-04 01:45:00|27.02|26.89|27|26.87|27.03|26.9|26.93|26.8|61
1746323400000|2025-05-04 01:50:00|26.99|26.86|27.14|27.01|27.15|27.02|26.99|26.86|46
1746323700000|2025-05-04 01:55:00|27.15|27.02|27.18|27.05|27.19|27.06|27.15|27.02|18
1746324000000|2025-05-04 02:00:00|27.17|27.04|27.37|27.24|27.37|27.24|27.16|27.03|58
1746324300000|2025-05-04 02:05:00|27.38|27.25|27.41|27.28|27.46|27.33|27.31|27.18|96
1746324600000|2025-05-04 02:10:00|27.39|27.26|27.41|27.28|27.42|27.29|27.37|27.24|44
1746324900000|2025-05-04 02:15:00|27.4|27.27|27.45|27.32|27.45|27.32|27.35|27.22|56
1746325200000|2025-05-04 02:20:00|27.46|27.33|27.47|27.34|27.47|27.34|27.39|27.26|36
1746325500000|2025-05-04 02:25:00|27.48|27.35|27.44|27.31|27.48|27.35|27.38|27.25|22
1746325800000|2025-05-04 02:30:00|27.46|27.33|27.28|27.15|27.46|27.33|27.28|27.15|29
1746326100000|2025-05-04 02:35:00|27.29|27.16|27.24|27.11|27.31|27.18|27.24|27.11|30
1746326400000|2025-05-04 02:40:00|27.23|27.1|27.19|27.06|27.24|27.11|27.15|27.02|51
1746326700000|2025-05-04 02:45:00|27.18|27.05|27.17|27.04|27.22|27.09|27.16|27.03|46
1746327000000|2025-05-04 02:50:00|27.18|27.05|27.19|27.06|27.2|27.07|27.12|26.99|48
1746327300000|2025-05-04 02:55:00|27.2|27.07|27.19|27.06|27.23|27.1|27.19|27.06|12
1746327600000|2025-05-04 03:00:00|27.18|27.05|27.1|26.97|27.19|27.06|27.08|26.95|43
1746327900000|2025-05-04 03:05:00|27.09|26.96|26.98|26.85|27.1|26.97|26.97|26.84|52
1746328200000|2025-05-04 03:10:00|26.99|26.86|27.02|26.89|27.04|26.91|26.99|26.86|36
1746328500000|2025-05-04 03:15:00|27.01|26.88|26.94|26.81|27.05|26.92|26.92|26.79|38
1746328800000|2025-05-04 03:20:00|26.93|26.8|27.02|26.89|27.02|26.89|26.93|26.8|40
1746329100000|2025-05-04 03:25:00|27.03|26.9|27.02|26.89|27.05|26.92|26.99|26.86|26
1746329400000|2025-05-04 03:30:00|27.03|26.9|27.03|26.9|27.06|26.93|27|26.87|31
1746329700000|2025-05-04 03:35:00|27.04|26.91|27.03|26.9|27.09|26.96|27.03|26.9|34
1746330000000|2025-05-04 03:40:00|27.02|26.89|27.03|26.9|27.04|26.91|26.97|26.84|28
1746330300000|2025-05-04 03:45:00|27.04|26.91|26.97|26.84|27.04|26.91|26.96|26.83|38
1746330600000|2025-05-04 03:50:00|26.96|26.83|27|26.87|27|26.87|26.95|26.82|39
1746330900000|2025-05-04 03:55:00|27.01|26.88|26.92|26.79|27.01|26.88|26.92|26.79|20
1746331200000|2025-05-04 04:00:00|26.93|26.8|26.94|26.81|26.95|26.82|26.9|26.77|32
1746331500000|2025-05-04 04:05:00|26.95|26.82|27|26.87|27|26.87|26.94|26.81|18
1746331800000|2025-05-04 04:10:00|27.01|26.88|27.01|26.88|27.03|26.9|26.99|26.86|23
1746332100000|2025-05-04 04:15:00|27.02|26.89|27.03|26.9|27.07|26.94|27.02|26.89|32
1746332400000|2025-05-04 04:20:00|27.02|26.89|27.04|26.91|27.06|26.93|27|26.87|27
1746332700000|2025-05-04 04:25:00|27.03|26.9|27.01|26.88|27.05|26.92|27|26.87|25
1746333000000|2025-05-04 04:30:00|27|26.87|26.91|26.78|27|26.87|26.91|26.78|19
1746333300000|2025-05-04 04:35:00|26.92|26.79|26.91|26.78|26.93|26.8|26.9|26.77|20
1746333600000|2025-05-04 04:40:00|26.9|26.77|26.92|26.79|26.93|26.8|26.9|26.77|7
1746333900000|2025-05-04 04:45:00|26.91|26.78|26.92|26.79|26.96|26.83|26.9|26.77|32
1746334200000|2025-05-04 04:50:00|26.91|26.78|26.99|26.86|27|26.87|26.91|26.78|26
1746334500000|2025-05-04 04:55:00|27.01|26.88|27.11|26.98|27.12|26.99|27|26.87|33
1746334800000|2025-05-04 05:00:00|27.1|26.97|27.18|27.05|27.19|27.06|27.1|26.97|91
1746335100000|2025-05-04 05:05:00|27.19|27.06|27.17|27.04|27.19|27.06|27.15|27.02|34
1746335400000|2025-05-04 05:10:00|27.16|27.03|27.12|26.99|27.18|27.05|27.09|26.96|37
1746335700000|2025-05-04 05:15:00|27.13|27|27.06|26.93|27.13|27|27.05|26.92|34
1746336000000|2025-05-04 05:20:00|27.05|26.92|27.13|27|27.14|27.01|27.04|26.91|47
1746336300000|2025-05-04 05:25:00|27.14|27.01|27.21|27.08|27.21|27.08|27.12|26.99|26
1746336600000|2025-05-04 05:30:00|27.2|27.07|27.2|27.07|27.22|27.09|27.18|27.05|25
1746336900000|2025-05-04 05:35:00|27.21|27.08|27.2|27.07|27.22|27.09|27.17|27.04|26
1746337200000|2025-05-04 05:40:00|27.21|27.08|27.2|27.07|27.23|27.1|27.2|27.07|7
1746337500000|2025-05-04 05:45:00|27.21|27.08|27.27|27.14|27.28|27.15|27.21|27.08|26
1746337800000|2025-05-04 05:50:00|27.28|27.15|27.26|27.13|27.28|27.15|27.25|27.12|25
1746338100000|2025-05-04 05:55:00|27.25|27.12|27.23|27.1|27.27|27.14|27.23|27.1|17
1746338400000|2025-05-04 06:00:00|27.24|27.11|27.24|27.11|27.28|27.15|27.22|27.09|39
1746338700000|2025-05-04 06:05:00|27.23|27.1|27.18|27.05|27.23|27.1|27.16|27.03|35
1746339000000|2025-05-04 06:10:00|27.17|27.04|27.12|26.99|27.17|27.04|27.1|26.97|28
1746339300000|2025-05-04 06:15:00|27.13|27|27.11|26.98|27.17|27.04|27.08|26.95|25
1746339600000|2025-05-04 06:20:00|27.1|26.97|27.07|26.94|27.12|26.99|27.07|26.94|28
1746339900000|2025-05-04 06:25:00|27.06|26.93|27.05|26.92|27.08|26.95|27.04|26.91|28
1746340200000|2025-05-04 06:30:00|27.06|26.93|27.07|26.94|27.07|26.94|26.99|26.86|45
1746340500000|2025-05-04 06:35:00|27.06|26.93|27.13|27|27.13|27|27.04|26.91|53
1746340800000|2025-05-04 06:40:00|27.12|26.99|27.16|27.03|27.16|27.03|27.08|26.95|23
1746341100000|2025-05-04 06:45:00|27.17|27.04|27.31|27.18|27.31|27.18|27.17|27.04|27
1746341400000|2025-05-04 06:50:00|27.3|27.17|27.25|27.12|27.32|27.19|27.24|27.11|29
1746341700000|2025-05-04 06:55:00|27.26|27.13|27.25|27.12|27.26|27.13|27.24|27.11|22
1746342000000|2025-05-04 07:00:00|27.26|27.13|27.21|27.08|27.26|27.13|27.19|27.06|44
1746342300000|2025-05-04 07:05:00|27.2|27.07|27.19|27.06|27.21|27.08|27.16|27.03|24
1746342600000|2025-05-04 07:10:00|27.18|27.05|27.24|27.11|27.25|27.12|27.16|27.03|37
1746342900000|2025-05-04 07:15:00|27.25|27.12|27.22|27.09|27.33|27.2|27.19|27.06|52
1746343200000|2025-05-04 07:20:00|27.21|27.08|27.21|27.08|27.24|27.11|27.19|27.06|27
1746343500000|2025-05-04 07:25:00|27.22|27.09|27.26|27.13|27.26|27.13|27.21|27.08|17
1746343800000|2025-05-04 07:30:00|27.27|27.14|27.22|27.09|27.27|27.14|27.2|27.07|28
1746344100000|2025-05-04 07:35:00|27.21|27.08|27.15|27.02|27.21|27.08|27.15|27.02|19
1746344400000|2025-05-04 07:40:00|27.14|27.01|27.16|27.03|27.18|27.05|27.14|27.01|17
1746344700000|2025-05-04 07:45:00|27.17|27.04|27.18|27.05|27.21|27.08|27.14|27.01|30
1746345000000|2025-05-04 07:50:00|27.19|27.06|27.22|27.09|27.22|27.09|27.18|27.05|24
1746345300000|2025-05-04 07:55:00|27.23|27.1|27.23|27.1|27.24|27.11|27.2|27.07|11
1746345600000|2025-05-04 08:00:00|27.24|27.11|27.17|27.04|27.24|27.11|27.17|27.04|16
1746345900000|2025-05-04 08:05:00|27.16|27.03|27.12|26.99|27.16|27.03|27.11|26.98|15
1746346200000|2025-05-04 08:10:00|27.11|26.98|27.13|27|27.13|27|27.11|26.98|11
1746346500000|2025-05-04 08:15:00|27.12|26.99|27.09|26.96|27.12|26.99|27.07|26.94|28
1746346800000|2025-05-04 08:20:00|27.08|26.95|27.06|26.93|27.11|26.98|27.06|26.93|17
1746347100000|2025-05-04 08:25:00|27.07|26.94|27.06|26.93|27.07|26.94|27.02|26.89|28
1746347400000|2025-05-04 08:30:00|27.05|26.92|26.94|26.81|27.05|26.92|26.94|26.81|36
1746347700000|2025-05-04 08:35:00|26.95|26.82|26.96|26.83|27|26.87|26.92|26.79|55
1746348000000|2025-05-04 08:40:00|26.95|26.82|26.91|26.78|26.95|26.82|26.91|26.78|23
1746348300000|2025-05-04 08:45:00|26.92|26.79|26.93|26.8|26.98|26.85|26.91|26.78|46
1746348600000|2025-05-04 08:50:00|26.94|26.81|26.92|26.79|26.95|26.82|26.91|26.78|21
1746348900000|2025-05-04 08:55:00|26.93|26.8|26.92|26.79|26.93|26.8|26.92|26.79|18
1746349200000|2025-05-04 09:00:00|26.93|26.8|26.92|26.79|26.93|26.8|26.9|26.77|18
1746349500000|2025-05-04 09:05:00|26.91|26.78|26.99|26.86|26.99|26.86|26.88|26.75|40
1746349800000|2025-05-04 09:10:00|26.98|26.85|26.96|26.83|27.02|26.89|26.93|26.8|52
1746350100000|2025-05-04 09:15:00|26.95|26.82|26.93|26.8|27|26.87|26.91|26.78|23
1746350400000|2025-05-04 09:20:00|26.94|26.81|26.91|26.78|26.98|26.85|26.9|26.77|42
1746350700000|2025-05-04 09:25:00|26.9|26.77|26.92|26.79|26.93|26.8|26.9|26.77|29
1746351000000|2025-05-04 09:30:00|26.93|26.8|26.96|26.83|26.98|26.85|26.9|26.77|28
1746351300000|2025-05-04 09:35:00|26.95|26.82|26.94|26.81|26.96|26.83|26.9|26.77|28
1746351600000|2025-05-04 09:40:00|26.95|26.82|26.91|26.78|26.95|26.82|26.9|26.77|20
1746351900000|2025-05-04 09:45:00|26.92|26.79|26.93|26.8|26.98|26.85|26.9|26.77|39
1746352200000|2025-05-04 09:50:00|26.92|26.79|26.95|26.82|26.96|26.83|26.91|26.78|10
1746352500000|2025-05-04 09:55:00|26.94|26.81|26.91|26.78|26.94|26.81|26.9|26.77|12
1746352800000|2025-05-04 10:00:00|26.92|26.79|26.93|26.8|26.99|26.86|26.91|26.78|22
1746353100000|2025-05-04 10:05:00|26.94|26.81|26.97|26.84|27|26.87|26.93|26.8|26
1746353400000|2025-05-04 10:10:00|26.96|26.83|26.93|26.8|26.97|26.84|26.9|26.77|34
1746353700000|2025-05-04 10:15:00|26.94|26.81|26.91|26.78|26.96|26.83|26.9|26.77|35
1746354000000|2025-05-04 10:20:00|26.9|26.77|26.99|26.86|26.99|26.86|26.9|26.77|18
1746354300000|2025-05-04 10:25:00|26.98|26.85|27.08|26.95|27.08|26.95|26.96|26.83|32
1746354600000|2025-05-04 10:30:00|27.07|26.94|27.07|26.94|27.1|26.97|27.04|26.91|43
1746354900000|2025-05-04 10:35:00|27.08|26.95|27.17|27.04|27.18|27.05|27.07|26.94|26
1746355200000|2025-05-04 10:40:00|27.16|27.03|27.16|27.03|27.18|27.05|27.14|27.01|27
1746355500000|2025-05-04 10:45:00|27.17|27.04|27.15|27.02|27.19|27.06|27.15|27.02|19
1746355800000|2025-05-04 10:50:00|27.14|27.01|27.14|27.01|27.14|27.01|27.11|26.98|11
1746356100000|2025-05-04 10:55:00|27.13|27|27.13|27|27.14|27.01|27.11|26.98|15
1746356400000|2025-05-04 11:00:00|27.12|26.99|27.08|26.95|27.14|27.01|27.03|26.9|35
1746356700000|2025-05-04 11:05:00|27.09|26.96|27.16|27.03|27.17|27.04|27.07|26.94|49
1746357000000|2025-05-04 11:10:00|27.15|27.02|27.14|27.01|27.16|27.03|27.13|27|15
1746357300000|2025-05-04 11:15:00|27.13|27|27.19|27.06|27.21|27.08|27.13|27|53
1746357600000|2025-05-04 11:20:00|27.2|27.07|27.19|27.06|27.21|27.08|27.18|27.05|18
1746357900000|2025-05-04 11:25:00|27.18|27.05|27.2|27.07|27.21|27.08|27.17|27.04|15
1746358200000|2025-05-04 11:30:00|27.19|27.06|27.16|27.03|27.2|27.07|27.14|27.01|18
1746358500000|2025-05-04 11:35:00|27.15|27.02|27.07|26.94|27.15|27.02|27.06|26.93|33
1746358800000|2025-05-04 11:40:00|27.06|26.93|27.08|26.95|27.09|26.96|27.04|26.91|27
1746359100000|2025-05-04 11:45:00|27.07|26.94|27.04|26.91|27.09|26.96|27.04|26.91|18
1746359400000|2025-05-04 11:50:00|27.03|26.9|26.98|26.85|27.04|26.91|26.98|26.85|16
1746359700000|2025-05-04 11:55:00|26.99|26.86|26.99|26.86|27|26.87|26.98|26.85|9
1746360000000|2025-05-04 12:00:00|26.98|26.85|26.98|26.85|26.99|26.86|26.97|26.84|11
1746360300000|2025-05-04 12:05:00|26.97|26.84|26.95|26.82|26.98|26.85|26.95|26.82|8
1746360600000|2025-05-04 12:10:00|26.94|26.81|27.01|26.88|27.01|26.88|26.92|26.79|24
1746360900000|2025-05-04 12:15:00|27.02|26.89|26.97|26.84|27.04|26.91|26.97|26.84|26
1746361200000|2025-05-04 12:20:00|26.96|26.83|26.92|26.79|26.96|26.83|26.91|26.78|17
1746361500000|2025-05-04 12:25:00|26.93|26.8|26.94|26.81|26.96|26.83|26.91|26.78|14
1746361800000|2025-05-04 12:30:00|26.93|26.8|26.92|26.79|26.96|26.83|26.92|26.79|10
1746362100000|2025-05-04 12:35:00|26.93|26.8|26.95|26.82|26.96|26.83|26.91|26.78|17
1746362400000|2025-05-04 12:40:00|26.96|26.83|27.01|26.88|27.01|26.88|26.95|26.82|30
1746362700000|2025-05-04 12:45:00|27|26.87|26.99|26.86|27.01|26.88|26.96|26.83|28
1746363000000|2025-05-04 12:50:00|27|26.87|26.94|26.81|27|26.87|26.94|26.81|19
1746363300000|2025-05-04 12:55:00|26.95|26.82|26.92|26.79|26.95|26.82|26.9|26.77|24
1746363600000|2025-05-04 13:00:00|26.93|26.8|26.94|26.81|26.94|26.81|26.91|26.78|10
1746363900000|2025-05-04 13:05:00|26.95|26.82|26.92|26.79|26.95|26.82|26.9|26.77|16
1746364200000|2025-05-04 13:10:00|26.91|26.78|26.88|26.75|26.91|26.78|26.88|26.75|12
1746364500000|2025-05-04 13:15:00|26.87|26.74|26.73|26.6|26.87|26.74|26.67|26.54|54
1746364800000|2025-05-04 13:20:00|26.72|26.59|26.69|26.56|26.79|26.66|26.69|26.56|52
1746365100000|2025-05-04 13:25:00|26.68|26.55|26.73|26.6|26.73|26.6|26.68|26.55|28
1746365400000|2025-05-04 13:30:00|26.72|26.59|26.67|26.54|26.73|26.6|26.63|26.5|39
1746365700000|2025-05-04 13:35:00|26.66|26.53|26.67|26.54|26.73|26.6|26.66|26.53|26
1746366000000|2025-05-04 13:40:00|26.66|26.53|26.63|26.5|26.66|26.53|26.62|26.49|24
1746366300000|2025-05-04 13:45:00|26.64|26.51|26.7|26.57|26.7|26.57|26.61|26.48|62
1746366600000|2025-05-04 13:50:00|26.71|26.58|26.74|26.61|26.74|26.61|26.7|26.57|28
1746366900000|2025-05-04 13:55:00|26.73|26.6|26.8|26.67|26.81|26.68|26.71|26.58|26
1746367200000|2025-05-04 14:00:00|26.79|26.66|26.83|26.7|26.83|26.7|26.74|26.61|43
1746367500000|2025-05-04 14:05:00|26.84|26.71|26.89|26.76|26.89|26.76|26.84|26.71|8
1746367800000|2025-05-04 14:10:00|26.9|26.77|26.88|26.75|26.9|26.77|26.87|26.74|27
1746368100000|2025-05-04 14:15:00|26.89|26.76|26.9|26.77|26.91|26.78|26.88|26.75|16
1746368400000|2025-05-04 14:20:00|26.91|26.78|27.06|26.93|27.19|27.06|26.91|26.78|106
1746368700000|2025-05-04 14:25:00|27.05|26.92|27.08|26.95|27.08|26.95|27.04|26.91|33
1746369000000|2025-05-04 14:30:00|27.07|26.94|27.13|27|27.14|27.01|27.04|26.91|41
1746369300000|2025-05-04 14:35:00|27.12|26.99|27.08|26.95|27.13|27|27.07|26.94|36
1746369600000|2025-05-04 14:40:00|27.09|26.96|27.11|26.98|27.14|27.01|27.08|26.95|26
1746369900000|2025-05-04 14:45:00|27.12|26.99|27.13|27|27.16|27.03|27.11|26.98|23
1746370200000|2025-05-04 14:50:00|27.15|27.02|27.18|27.05|27.2|27.07|27.1|26.97|46
1746370500000|2025-05-04 14:55:00|27.17|27.04|27.14|27.01|27.19|27.06|27.14|27.01|17
1746370800000|2025-05-04 15:00:00|27.15|27.02|27.17|27.04|27.2|27.07|27.14|27.01|66
1746371100000|2025-05-04 15:05:00|27.16|27.03|27.15|27.02|27.18|27.05|27.1|26.97|50
1746371400000|2025-05-04 15:10:00|27.14|27.01|27.17|27.04|27.17|27.04|27.12|26.99|27
1746371700000|2025-05-04 15:15:00|27.18|27.05|27.14|27.01|27.2|27.07|27.14|27.01|37
1746372000000|2025-05-04 15:20:00|27.13|27|27.13|27|27.14|27.01|27.1|26.97|20
1746372300000|2025-05-04 15:25:00|27.12|26.99|27.14|27.01|27.15|27.02|27.08|26.95|19
1746372600000|2025-05-04 15:30:00|27.13|27|27.07|26.94|27.13|27|27.07|26.94|18
1746372900000|2025-05-04 15:35:00|27.06|26.93|27.09|26.96|27.1|26.97|27.06|26.93|21
1746373200000|2025-05-04 15:40:00|27.08|26.95|27.08|26.95|27.1|26.97|27.06|26.93|19
1746373500000|2025-05-04 15:45:00|27.09|26.96|27.08|26.95|27.09|26.96|27.02|26.89|22
1746373800000|2025-05-04 15:50:00|27.09|26.96|27.16|27.03|27.16|27.03|27.09|26.96|18
1746374100000|2025-05-04 15:55:00|27.17|27.04|27.15|27.02|27.19|27.06|27.13|27|21
1746374400000|2025-05-04 16:00:00|27.14|27.01|27.16|27.03|27.2|27.07|27.14|27.01|32
1746374700000|2025-05-04 16:05:00|27.15|27.02|27.05|26.92|27.15|27.02|27.05|26.92|29
1746375000000|2025-05-04 16:10:00|27.04|26.91|27.02|26.89|27.08|26.95|27.01|26.88|34
1746375300000|2025-05-04 16:15:00|27.03|26.9|26.95|26.82|27.03|26.9|26.94|26.81|32
1746375600000|2025-05-04 16:20:00|26.96|26.83|27.03|26.9|27.03|26.9|26.94|26.81|42
1746375900000|2025-05-04 16:25:00|27.04|26.91|27|26.87|27.05|26.92|27|26.87|16
1746376200000|2025-05-04 16:30:00|27.01|26.88|26.9|26.77|27.03|26.9|26.9|26.77|41
1746376500000|2025-05-04 16:35:00|26.89|26.76|26.92|26.79|26.93|26.8|26.87|26.74|31
1746376800000|2025-05-04 16:40:00|26.91|26.78|26.92|26.79|26.97|26.84|26.89|26.76|35
1746377100000|2025-05-04 16:45:00|26.93|26.8|26.88|26.75|26.95|26.82|26.88|26.75|34
1746377400000|2025-05-04 16:50:00|26.89|26.76|26.86|26.73|26.96|26.83|26.86|26.73|43
1746377700000|2025-05-04 16:55:00|26.87|26.74|26.95|26.82|26.96|26.83|26.87|26.74|37
1746378000000|2025-05-04 17:00:00|26.96|26.83|26.96|26.83|26.96|26.83|26.9|26.77|45
1746378300000|2025-05-04 17:05:00|26.95|26.82|26.96|26.83|26.98|26.85|26.9|26.77|45
1746378600000|2025-05-04 17:10:00|26.97|26.84|26.95|26.82|27.01|26.88|26.94|26.81|43
1746378900000|2025-05-04 17:15:00|26.96|26.83|26.88|26.75|26.97|26.84|26.88|26.75|54
1746379200000|2025-05-04 17:20:00|26.89|26.76|26.84|26.71|26.9|26.77|26.83|26.7|38
1746379500000|2025-05-04 17:25:00|26.83|26.7|26.79|26.66|26.84|26.71|26.77|26.64|33
1746379800000|2025-05-04 17:30:00|26.78|26.65|26.7|26.57|26.8|26.67|26.7|26.57|53
1746380100000|2025-05-04 17:35:00|26.71|26.58|26.76|26.63|26.76|26.63|26.68|26.55|64
1746380400000|2025-05-04 17:40:00|26.75|26.62|26.81|26.68|26.82|26.69|26.75|26.62|28
1746380700000|2025-05-04 17:45:00|26.8|26.67|26.86|26.73|26.86|26.73|26.8|26.67|18
1746381000000|2025-05-04 17:50:00|26.87|26.74|26.9|26.77|26.91|26.78|26.87|26.74|23
1746381300000|2025-05-04 17:55:00|26.89|26.76|26.87|26.74|26.91|26.78|26.86|26.73|17
1746381600000|2025-05-04 18:00:00|26.86|26.73|26.91|26.78|26.93|26.8|26.84|26.71|35
1746381900000|2025-05-04 18:05:00|26.92|26.79|26.88|26.75|26.93|26.8|26.87|26.74|21
1746382200000|2025-05-04 18:10:00|26.87|26.74|26.77|26.64|26.87|26.74|26.77|26.64|26
1746382500000|2025-05-04 18:15:00|26.78|26.65|26.81|26.68|26.84|26.71|26.78|26.65|37
1746382800000|2025-05-04 18:20:00|26.82|26.69|26.84|26.71|26.85|26.72|26.8|26.67|34
1746383100000|2025-05-04 18:25:00|26.83|26.7|26.79|26.66|26.84|26.71|26.77|26.64|35
1746383400000|2025-05-04 18:30:00|26.78|26.65|26.72|26.59|26.82|26.69|26.72|26.59|46
1746383700000|2025-05-04 18:35:00|26.73|26.6|26.68|26.55|26.75|26.62|26.68|26.55|26
1746384000000|2025-05-04 18:40:00|26.69|26.56|26.71|26.58|26.72|26.59|26.68|26.55|23
1746384300000|2025-05-04 18:45:00|26.7|26.57|26.66|26.53|26.71|26.58|26.65|26.52|31
1746384600000|2025-05-04 18:50:00|26.65|26.52|26.71|26.58|26.73|26.6|26.64|26.51|32
1746384900000|2025-05-04 18:55:00|26.72|26.59|26.68|26.55|26.73|26.6|26.66|26.53|25
1746385200000|2025-05-04 19:00:00|26.67|26.54|26.66|26.53|26.67|26.54|26.64|26.51|30
1746385500000|2025-05-04 19:05:00|26.67|26.54|26.71|26.58|26.71|26.58|26.65|26.52|34
1746385800000|2025-05-04 19:10:00|26.7|26.57|26.66|26.53|26.72|26.59|26.66|26.53|25
1746386100000|2025-05-04 19:15:00|26.67|26.54|26.71|26.58|26.74|26.61|26.65|26.52|39
1746386400000|2025-05-04 19:20:00|26.72|26.59|26.72|26.59|26.72|26.59|26.69|26.56|31
1746386700000|2025-05-04 19:25:00|26.73|26.6|26.72|26.59|26.74|26.61|26.71|26.58|8
1746387000000|2025-05-04 19:30:00|26.73|26.6|26.88|26.55|26.88|26.61|26.72|26.49|31
1746387300000|2025-05-04 19:35:00|26.89|26.56|26.92|26.59|26.93|26.6|26.89|26.56|16
1746387600000|2025-05-04 19:40:00|26.93|26.6|26.95|26.62|26.95|26.62|26.91|26.58|20
1746387900000|2025-05-04 19:45:00|26.96|26.63|26.9|26.57|26.97|26.64|26.89|26.56|28
1746388200000|2025-05-04 19:50:00|26.91|26.58|26.88|26.55|26.91|26.58|26.88|26.55|12
1746388500000|2025-05-04 19:55:00|26.87|26.54|26.91|26.58|26.91|26.58|26.87|26.54|15
1746388800000|2025-05-04 20:00:00|26.9|26.57|26.96|26.63|26.97|26.64|26.86|26.53|29
1746389100000|2025-05-04 20:05:00|26.95|26.62|26.98|26.65|26.98|26.65|26.94|26.61|11
1746389400000|2025-05-04 20:10:00|26.97|26.64|26.99|26.66|27|26.67|26.97|26.64|7
1746389700000|2025-05-04 20:15:00|27|26.67|26.95|26.62|27|26.67|26.94|26.61|25
1746390000000|2025-05-04 20:20:00|26.96|26.63|27.08|26.75|27.09|26.76|26.96|26.63|34
1746390300000|2025-05-04 20:25:00|27.07|26.74|27.14|26.81|27.15|26.82|27.07|26.74|52
1746390600000|2025-05-04 20:30:00|27.15|26.82|27.12|26.79|27.15|26.82|27.08|26.75|37
1746390900000|2025-05-04 20:35:00|27.13|26.8|27.12|26.79|27.14|26.81|27.1|26.77|31
1746391200000|2025-05-04 20:40:00|27.11|26.78|27.14|26.81|27.14|26.81|27.1|26.77|28
1746391500000|2025-05-04 20:45:00|27.13|26.8|27.14|26.81|27.14|26.81|27.12|26.79|10
1746391800000|2025-05-04 20:50:00|27.16|26.83|27.08|26.75|27.16|26.83|27.08|26.75|14
1746392100000|2025-05-04 20:55:00|27.09|26.76|27.1|26.77|27.1|26.77|27.08|26.75|14
1746392400000|2025-05-04 21:00:00|27.09|26.76|27.09|26.76|27.1|26.77|27.07|26.74|17
1746392700000|2025-05-04 21:05:00|27.1|26.77|26.98|26.85|27.11|26.89|26.98|26.76|11
1746393000000|2025-05-04 21:10:00|26.96|26.83|27.01|26.88|27.01|26.88|26.94|26.81|16
1746393300000|2025-05-04 21:15:00|27|26.87|26.98|26.85|27.01|26.88|26.96|26.83|26
1746393600000|2025-05-04 21:20:00|26.99|26.86|26.99|26.86|27|26.87|26.98|26.85|16
1746393900000|2025-05-04 21:25:00|27|26.87|27.06|26.93|27.06|26.93|26.99|26.86|25
1746394200000|2025-05-04 21:30:00|27.07|26.94|27.08|26.95|27.08|26.95|27.06|26.93|8
1746394500000|2025-05-04 21:35:00|27.09|26.96|27.11|26.98|27.12|26.99|27.07|26.94|14
1746394800000|2025-05-04 21:40:00|27.12|26.99|27.13|27|27.14|27.01|27.11|26.98|6
1746395100000|2025-05-04 21:45:00|27.12|26.99|27.12|26.99|27.12|26.99|27.1|26.97|14
1746395400000|2025-05-04 21:50:00|27.11|26.98|27.13|27|27.13|27|27.09|26.96|14
1746395700000|2025-05-04 21:55:00|27.12|26.99|27.08|26.95|27.13|27|27.06|26.93|24
1746396000000|2025-05-04 22:00:00|27.09|26.96|26.84|26.71|27.09|26.96|26.83|26.7|122
1746396300000|2025-05-04 22:05:00|26.83|26.7|26.87|26.74|26.96|26.83|26.82|26.69|89
1746396600000|2025-05-04 22:10:00|26.88|26.75|26.83|26.7|26.9|26.77|26.81|26.68|57
1746396900000|2025-05-04 22:15:00|26.84|26.71|26.86|26.73|26.89|26.76|26.84|26.71|43
1746397200000|2025-05-04 22:20:00|26.85|26.72|26.83|26.7|26.88|26.75|26.8|26.67|55
1746397500000|2025-05-04 22:25:00|26.82|26.69|26.79|26.66|26.84|26.71|26.78|26.65|36
1746397800000|2025-05-04 22:30:00|26.78|26.65|26.67|26.54|26.8|26.67|26.67|26.54|86
1746398100000|2025-05-04 22:35:00|26.68|26.55|26.76|26.63|26.77|26.64|26.67|26.54|88
1746398400000|2025-05-04 22:40:00|26.75|26.62|26.73|26.6|26.79|26.66|26.72|26.59|40
1746398700000|2025-05-04 22:45:00|26.72|26.59|26.72|26.59|26.73|26.6|26.65|26.52|47
1746399000000|2025-05-04 22:50:00|26.73|26.6|26.72|26.59|26.75|26.62|26.72|26.59|24
1746399300000|2025-05-04 22:55:00|26.73|26.6|26.77|26.64|26.78|26.65|26.72|26.59|19
1746399600000|2025-05-04 23:00:00|26.76|26.63|26.71|26.58|26.79|26.66|26.7|26.57|43
1746399900000|2025-05-04 23:05:00|26.7|26.57|26.68|26.55|26.7|26.57|26.66|26.53|63
1746400200000|2025-05-04 23:10:00|26.7|26.57|26.74|26.61|26.74|26.61|26.67|26.54|54
1746400500000|2025-05-04 23:15:00|26.75|26.62|26.68|26.55|26.75|26.62|26.68|26.55|67
1746400800000|2025-05-04 23:20:00|26.67|26.54|26.71|26.58|26.72|26.59|26.66|26.53|49
1746401100000|2025-05-04 23:25:00|26.7|26.57|26.66|26.53|26.71|26.58|26.66|26.53|42
1746401400000|2025-05-04 23:30:00|26.65|26.52|26.72|26.59|26.73|26.6|26.65|26.52|50
1746401700000|2025-05-04 23:35:00|26.73|26.6|26.75|26.62|26.81|26.68|26.73|26.6|59
1746402000000|2025-05-04 23:40:00|26.74|26.61|26.66|26.53|26.74|26.61|26.65|26.52|37
1746402300000|2025-05-04 23:45:00|26.67|26.54|26.67|26.54|26.71|26.58|26.66|26.53|35
1746402600000|2025-05-04 23:50:00|26.68|26.55|26.72|26.59|26.73|26.6|26.68|26.55|28
1746402900000|2025-05-04 23:55:00|26.73|26.6|26.7|26.57|26.73|26.6|26.69|26.56|30
1746403200000|2025-05-05 00:00:00|26.71|26.58|26.74|26.61|26.77|26.64|26.67|26.54|60
1746403500000|2025-05-05 00:05:00|26.73|26.6|26.82|26.69|26.83|26.7|26.71|26.58|56
1746403800000|2025-05-05 00:10:00|26.83|26.7|26.81|26.68|26.83|26.7|26.78|26.65|48
1746404100000|2025-05-05 00:15:00|26.8|26.67|26.83|26.7|26.87|26.74|26.8|26.67|48
1746404400000|2025-05-05 00:20:00|26.84|26.71|26.88|26.75|26.89|26.76|26.82|26.69|21
1746404700000|2025-05-05 00:25:00|26.87|26.74|26.93|26.8|26.94|26.81|26.87|26.74|35
1746405000000|2025-05-05 00:30:00|26.94|26.81|26.9|26.77|26.94|26.81|26.9|26.77|35
1746405300000|2025-05-05 00:35:00|26.91|26.78|26.92|26.79|26.95|26.82|26.91|26.78|28
1746405600000|2025-05-05 00:40:00|26.91|26.78|26.91|26.78|26.94|26.81|26.88|26.75|26
1746405900000|2025-05-05 00:45:00|26.92|26.79|26.93|26.8|26.94|26.81|26.9|26.77|34
1746406200000|2025-05-05 00:50:00|26.92|26.79|26.95|26.82|26.95|26.82|26.92|26.79|8
1746406500000|2025-05-05 00:55:00|26.96|26.83|26.94|26.81|26.98|26.85|26.93|26.8|17
1746406800000|2025-05-05 01:00:00|26.93|26.8|26.93|26.8|26.99|26.86|26.9|26.77|45
1746407100000|2025-05-05 01:05:00|26.92|26.79|26.84|26.71|26.93|26.8|26.82|26.69|48
1746407400000|2025-05-05 01:10:00|26.83|26.7|26.86|26.73|26.87|26.74|26.8|26.67|31
1746407700000|2025-05-05 01:15:00|26.87|26.74|26.75|26.62|26.89|26.76|26.75|26.62|35
1746408000000|2025-05-05 01:20:00|26.76|26.63|26.76|26.63|26.79|26.66|26.75|26.62|37
1746408300000|2025-05-05 01:25:00|26.75|26.62|26.7|26.57|26.79|26.66|26.69|26.56|50
1746408600000|2025-05-05 01:30:00|26.69|26.56|26.63|26.5|26.7|26.57|26.52|26.39|161
1746408900000|2025-05-05 01:35:00|26.62|26.49|26.64|26.51|26.68|26.55|26.55|26.42|110
1746409200000|2025-05-05 01:40:00|26.65|26.52|26.59|26.46|26.65|26.52|26.57|26.44|62
1746409500000|2025-05-05 01:45:00|26.6|26.47|26.55|26.42|26.62|26.49|26.54|26.41|49
1746409800000|2025-05-05 01:50:00|26.56|26.43|26.64|26.51|26.65|26.52|26.52|26.39|51
1746410100000|2025-05-05 01:55:00|26.65|26.52|26.62|26.49|26.65|26.52|26.6|26.47|44
1746410400000|2025-05-05 02:00:00|26.61|26.48|26.6|26.47|26.63|26.5|26.55|26.42|125
1746410700000|2025-05-05 02:05:00|26.59|26.46|26.48|26.35|26.61|26.48|26.46|26.33|117
1746411000000|2025-05-05 02:10:00|26.49|26.36|26.72|26.59|26.72|26.59|26.49|26.36|126
1746411300000|2025-05-05 02:15:00|26.73|26.6|26.89|26.76|26.91|26.78|26.73|26.6|71
1746411600000|2025-05-05 02:20:00|26.88|26.75|26.87|26.74|26.9|26.77|26.84|26.71|62
1746411900000|2025-05-05 02:25:00|26.88|26.75|26.89|26.76|26.92|26.79|26.85|26.72|64
1746412200000|2025-05-05 02:30:00|26.9|26.77|26.94|26.81|26.95|26.82|26.9|26.77|31
1746412500000|2025-05-05 02:35:00|26.95|26.82|26.93|26.8|26.96|26.83|26.93|26.8|37
1746412800000|2025-05-05 02:40:00|26.94|26.81|26.88|26.75|26.95|26.82|26.88|26.75|27
1746413100000|2025-05-05 02:45:00|26.89|26.76|26.93|26.8|26.94|26.81|26.87|26.74|19
1746413400000|2025-05-05 02:50:00|26.92|26.79|26.89|26.76|26.95|26.82|26.89|26.76|20
1746413700000|2025-05-05 02:55:00|26.9|26.77|26.87|26.74|26.93|26.8|26.85|26.72|16
1746414000000|2025-05-05 03:00:00|26.86|26.73|26.88|26.75|26.94|26.81|26.85|26.72|37
1746414300000|2025-05-05 03:05:00|26.89|26.76|26.78|26.65|26.89|26.76|26.76|26.63|39
1746414600000|2025-05-05 03:10:00|26.79|26.66|26.76|26.63|26.81|26.68|26.76|26.63|22
1746414900000|2025-05-05 03:15:00|26.77|26.64|26.73|26.6|26.8|26.67|26.71|26.58|39
1746415200000|2025-05-05 03:20:00|26.74|26.61|26.71|26.58|26.78|26.65|26.71|26.58|22
1746415500000|2025-05-05 03:25:00|26.72|26.59|26.68|26.55|26.73|26.6|26.68|26.55|13
1746415800000|2025-05-05 03:30:00|26.69|26.56|26.73|26.6|26.74|26.61|26.69|26.56|18
1746416100000|2025-05-05 03:35:00|26.72|26.59|26.75|26.62|26.76|26.63|26.72|26.59|31
1746416400000|2025-05-05 03:40:00|26.76|26.63|26.79|26.66|26.81|26.68|26.71|26.58|55
1746416700000|2025-05-05 03:45:00|26.78|26.65|26.72|26.59|26.78|26.65|26.69|26.56|25
1746417000000|2025-05-05 03:50:00|26.71|26.58|26.73|26.6|26.74|26.61|26.7|26.57|14
1746417300000|2025-05-05 03:55:00|26.74|26.61|26.73|26.6|26.77|26.64|26.71|26.58|16
1746417600000|2025-05-05 04:00:00|26.74|26.61|26.8|26.67|26.8|26.67|26.71|26.58|39
1746417900000|2025-05-05 04:05:00|26.81|26.68|26.72|26.59|26.81|26.68|26.72|26.59|26
1746418200000|2025-05-05 04:10:00|26.73|26.6|26.79|26.66|26.79|26.66|26.69|26.56|34
1746418500000|2025-05-05 04:15:00|26.8|26.67|26.84|26.71|26.85|26.72|26.8|26.67|45
1746418800000|2025-05-05 04:20:00|26.85|26.72|26.88|26.75|26.89|26.76|26.84|26.71|33
1746419100000|2025-05-05 04:25:00|26.87|26.74|26.9|26.77|26.9|26.77|26.86|26.73|34
1746419400000|2025-05-05 04:30:00|26.91|26.78|26.95|26.82|26.95|26.82|26.89|26.76|41
1746419700000|2025-05-05 04:35:00|26.96|26.83|26.94|26.81|26.96|26.83|26.93|26.8|11
1746420000000|2025-05-05 04:40:00|26.93|26.8|26.94|26.81|26.95|26.82|26.92|26.79|22
1746420300000|2025-05-05 04:45:00|26.95|26.82|26.94|26.81|26.95|26.82|26.92|26.79|30
1746420600000|2025-05-05 04:50:00|26.95|26.82|26.94|26.81|26.95|26.82|26.92|26.79|8
1746420900000|2025-05-05 04:55:00|26.93|26.8|26.94|26.81|26.95|26.82|26.92|26.79|15
1746421200000|2025-05-05 05:00:00|26.93|26.8|26.93|26.8|26.95|26.82|26.92|26.79|15
1746421500000|2025-05-05 05:05:00|26.94|26.81|26.93|26.8|26.95|26.82|26.92|26.79|32
1746421800000|2025-05-05 05:10:00|26.94|26.81|26.87|26.74|26.94|26.81|26.86|26.73|27
1746422100000|2025-05-05 05:15:00|26.88|26.75|26.91|26.78|26.91|26.78|26.86|26.73|16
1746422400000|2025-05-05 05:20:00|26.92|26.79|26.93|26.8|26.94|26.81|26.91|26.78|26
1746422700000|2025-05-05 05:25:00|26.92|26.79|26.94|26.81|26.95|26.82|26.92|26.79|15
1746423000000|2025-05-05 05:30:00|26.95|26.82|26.94|26.81|26.95|26.82|26.91|26.78|22
1746423300000|2025-05-05 05:35:00|26.95|26.82|26.95|26.82|26.95|26.82|26.92|26.79|11
1746423600000|2025-05-05 05:40:00|26.94|26.81|26.92|26.79|26.95|26.82|26.91|26.78|8
1746423900000|2025-05-05 05:45:00|26.93|26.8|26.95|26.82|26.95|26.82|26.93|26.8|15
1746424200000|2025-05-05 05:50:00|26.96|26.83|27.03|26.9|27.04|26.91|26.95|26.82|16
1746424500000|2025-05-05 05:55:00|27.04|26.91|27.13|27|27.13|27|27.04|26.91|34
1746424800000|2025-05-05 06:00:00|27.14|27.01|27.08|26.95|27.17|27.04|27.06|26.93|54
1746425100000|2025-05-05 06:05:00|27.07|26.94|27.05|26.92|27.09|26.96|27.04|26.91|37
1746425400000|2025-05-05 06:10:00|27.04|26.91|27.04|26.91|27.05|26.92|27.01|26.88|25
1746425700000|2025-05-05 06:15:00|27.05|26.92|27.09|26.96|27.11|26.98|27.04|26.91|37
1746426000000|2025-05-05 06:20:00|27.08|26.95|27.03|26.9|27.08|26.95|27.01|26.88|26
1746426300000|2025-05-05 06:25:00|27.02|26.89|27.02|26.89|27.03|26.9|26.98|26.85|35
1746426600000|2025-05-05 06:30:00|27.01|26.88|27.03|26.9|27.04|26.91|26.98|26.85|32
1746426900000|2025-05-05 06:35:00|27.04|26.91|27.02|26.89|27.04|26.91|26.99|26.86|33
1746427200000|2025-05-05 06:40:00|27.01|26.88|26.98|26.85|27.04|26.91|26.97|26.84|22
1746427500000|2025-05-05 06:45:00|26.97|26.84|26.98|26.85|27|26.87|26.96|26.83|36
1746427800000|2025-05-05 06:50:00|26.97|26.84|26.96|26.83|26.97|26.84|26.95|26.82|16
1746428100000|2025-05-05 06:55:00|26.98|26.85|26.96|26.83|26.98|26.85|26.96|26.83|11
1746428400000|2025-05-05 07:00:00|26.97|26.84|26.88|26.75|26.97|26.84|26.88|26.75|16
1746428700000|2025-05-05 07:05:00|26.87|26.74|26.87|26.74|26.87|26.74|26.85|26.72|9
1746429000000|2025-05-05 07:10:00|26.86|26.73|26.88|26.75|26.88|26.75|26.85|26.72|17
1746429300000|2025-05-05 07:15:00|26.87|26.74|26.87|26.74|26.91|26.78|26.86|26.73|27
1746429600000|2025-05-05 07:20:00|26.88|26.75|26.91|26.78|26.91|26.78|26.85|26.72|10
1746429900000|2025-05-05 07:25:00|26.9|26.77|26.87|26.74|26.9|26.77|26.86|26.73|10
1746430200000|2025-05-05 07:30:00|26.88|26.75|26.87|26.74|26.89|26.76|26.87|26.74|12
1746430500000|2025-05-05 07:35:00|26.88|26.75|26.9|26.77|26.9|26.77|26.88|26.75|13
1746430800000|2025-05-05 07:40:00|26.89|26.76|26.93|26.8|26.94|26.81|26.89|26.76|16
1746431100000|2025-05-05 07:45:00|26.94|26.81|26.91|26.77|26.94|26.81|26.89|26.75|16
1746431400000|2025-05-05 07:50:00|26.9|26.76|26.92|26.78|26.93|26.79|26.9|26.76|14
1746431700000|2025-05-05 07:55:00|26.93|26.79|26.94|26.8|26.94|26.8|26.92|26.78|4
1746432000000|2025-05-05 08:00:00|26.93|26.79|26.97|26.83|26.98|26.84|26.92|26.78|25
1746432300000|2025-05-05 08:05:00|26.96|26.82|26.93|26.79|26.96|26.82|26.91|26.77|15
1746432600000|2025-05-05 08:10:00|26.94|26.8|26.94|26.8|26.94|26.8|26.92|26.78|9
1746432900000|2025-05-05 08:15:00|26.93|26.79|26.97|26.83|26.99|26.85|26.93|26.79|28
1746433200000|2025-05-05 08:20:00|26.98|26.84|26.91|26.77|26.98|26.84|26.91|26.77|12
1746433500000|2025-05-05 08:25:00|26.92|26.78|26.89|26.75|26.92|26.78|26.89|26.75|6
1746433800000|2025-05-05 08:30:00|26.9|26.76|26.92|26.78|26.94|26.8|26.87|26.73|15
1746434100000|2025-05-05 08:35:00|26.91|26.77|26.92|26.78|26.94|26.8|26.89|26.75|28
1746434400000|2025-05-05 08:40:00|26.91|26.77|26.9|26.76|26.91|26.77|26.88|26.74|14
1746434700000|2025-05-05 08:45:00|26.91|26.77|26.9|26.76|26.91|26.77|26.89|26.75|8
1746435000000|2025-05-05 08:50:00|26.91|26.77|26.85|26.71|26.91|26.77|26.85|26.71|15
1746435300000|2025-05-05 08:55:00|26.86|26.72|26.92|26.78|26.92|26.78|26.83|26.69|30
1746435600000|2025-05-05 09:00:00|26.93|26.79|26.92|26.78|26.93|26.79|26.89|26.75|30
1746435900000|2025-05-05 09:05:00|26.93|26.79|27.04|26.9|27.16|27.02|26.92|26.78|71
1746436200000|2025-05-05 09:10:00|27.03|26.89|26.97|26.83|27.03|26.89|26.96|26.82|26
1746436500000|2025-05-05 09:15:00|26.98|26.84|27.03|26.89|27.03|26.89|26.98|26.84|20
1746436800000|2025-05-05 09:20:00|27.02|26.88|27.03|26.89|27.06|26.92|27.01|26.87|24
1746437100000|2025-05-05 09:25:00|27.04|26.9|27.04|26.9|27.07|26.93|27.02|26.88|13
1746437400000|2025-05-05 09:30:00|27.05|26.91|27.04|26.9|27.08|26.94|27.03|26.89|28
1746437700000|2025-05-05 09:35:00|27.05|26.91|27.01|26.87|27.05|26.91|27|26.86|29
1746438000000|2025-05-05 09:40:00|27|26.86|26.99|26.85|27|26.86|26.94|26.8|25
1746438300000|2025-05-05 09:45:00|26.98|26.84|26.99|26.85|26.99|26.85|26.97|26.83|14
1746438600000|2025-05-05 09:50:00|26.98|26.84|26.97|26.83|26.99|26.85|26.96|26.82|12
1746438900000|2025-05-05 09:55:00|26.96|26.82|26.93|26.79|26.97|26.83|26.92|26.78|11
1746439200000|2025-05-05 10:00:00|26.92|26.78|26.87|26.73|26.92|26.78|26.86|26.72|16
1746439500000|2025-05-05 10:05:00|26.86|26.72|26.77|26.63|26.86|26.72|26.76|26.62|28
1746439800000|2025-05-05 10:10:00|26.78|26.64|26.77|26.63|26.79|26.65|26.76|26.62|12
1746440100000|2025-05-05 10:15:00|26.76|26.62|26.72|26.58|26.76|26.62|26.69|26.55|20
1746440400000|2025-05-05 10:20:00|26.73|26.59|26.73|26.59|26.75|26.61|26.7|26.56|35
1746440700000|2025-05-05 10:25:00|26.74|26.6|26.7|26.56|26.76|26.62|26.69|26.55|46
1746441000000|2025-05-05 10:30:00|26.71|26.57|26.73|26.59|26.76|26.62|26.7|26.56|41
1746441300000|2025-05-05 10:35:00|26.72|26.58|26.69|26.55|26.72|26.58|26.68|26.54|51
1746441600000|2025-05-05 10:40:00|26.7|26.56|26.64|26.5|26.73|26.59|26.61|26.47|45
1746441900000|2025-05-05 10:45:00|26.63|26.49|26.52|26.38|26.65|26.51|26.51|26.37|63
1746442200000|2025-05-05 10:50:00|26.53|26.39|26.64|26.5|26.64|26.5|26.52|26.38|30
1746442500000|2025-05-05 10:55:00|26.65|26.51|26.65|26.51|26.69|26.55|26.64|26.5|23
1746442800000|2025-05-05 11:00:00|26.66|26.52|26.76|26.62|26.76|26.62|26.64|26.5|39
1746443100000|2025-05-05 11:05:00|26.77|26.63|26.76|26.62|26.8|26.66|26.74|26.6|44
1746443400000|2025-05-05 11:10:00|26.77|26.63|26.77|26.63|26.81|26.67|26.74|26.6|41
1746443700000|2025-05-05 11:15:00|26.76|26.62|26.74|26.6|26.79|26.65|26.72|26.58|50
1746444000000|2025-05-05 11:20:00|26.73|26.59|26.6|26.46|26.74|26.6|26.59|26.45|33
1746444300000|2025-05-05 11:25:00|26.59|26.45|26.52|26.38|26.59|26.45|26.49|26.35|42
1746444600000|2025-05-05 11:30:00|26.51|26.37|26.51|26.37|26.58|26.44|26.47|26.33|71
1746444900000|2025-05-05 11:35:00|26.52|26.38|26.46|26.32|26.53|26.39|26.44|26.3|69
1746445200000|2025-05-05 11:40:00|26.45|26.31|26.39|26.25|26.5|26.36|26.39|26.25|74
1746445500000|2025-05-05 11:45:00|26.38|26.24|26.34|26.2|26.39|26.25|26.32|26.18|62
1746445800000|2025-05-05 11:50:00|26.33|26.19|26.37|26.23|26.39|26.25|26.33|26.19|41
1746446100000|2025-05-05 11:55:00|26.36|26.22|26.38|26.24|26.42|26.28|26.36|26.22|39
1746446400000|2025-05-05 12:00:00|26.37|26.23|26.32|26.18|26.37|26.23|26.28|26.14|88
1746446700000|2025-05-05 12:05:00|26.33|26.19|26.46|26.32|26.47|26.33|26.32|26.18|50
1746447000000|2025-05-05 12:10:00|26.47|26.33|26.5|26.36|26.5|26.36|26.43|26.29|40
1746447300000|2025-05-05 12:15:00|26.49|26.35|26.47|26.33|26.54|26.4|26.44|26.3|43
1746447600000|2025-05-05 12:20:00|26.46|26.32|26.48|26.34|26.51|26.37|26.43|26.29|43
1746447900000|2025-05-05 12:25:00|26.49|26.35|26.51|26.37|26.53|26.39|26.49|26.35|27
1746448200000|2025-05-05 12:30:00|26.5|26.36|26.49|26.35|26.53|26.39|26.46|26.32|36
1746448500000|2025-05-05 12:35:00|26.48|26.34|26.56|26.42|26.56|26.42|26.47|26.33|39
1746448800000|2025-05-05 12:40:00|26.55|26.41|26.5|26.36|26.56|26.42|26.5|26.36|26
1746449100000|2025-05-05 12:45:00|26.49|26.35|26.44|26.3|26.49|26.35|26.4|26.26|30
1746449400000|2025-05-05 12:50:00|26.43|26.29|26.4|26.26|26.45|26.31|26.38|26.24|44
1746449700000|2025-05-05 12:55:00|26.41|26.27|26.4|26.26|26.45|26.31|26.39|26.25|20
1746450000000|2025-05-05 13:00:00|26.41|26.27|26.52|26.38|26.52|26.38|26.4|26.26|48
1746450300000|2025-05-05 13:05:00|26.51|26.37|26.38|26.24|26.53|26.39|26.38|26.24|40
1746450600000|2025-05-05 13:10:00|26.37|26.23|26.28|26.14|26.4|26.26|26.27|26.13|54
1746450900000|2025-05-05 13:15:00|26.29|26.15|26.33|26.19|26.33|26.19|26.2|26.06|56
1746451200000|2025-05-05 13:20:00|26.32|26.18|26.32|26.18|26.36|26.22|26.31|26.17|25
1746451500000|2025-05-05 13:25:00|26.33|26.19|26.26|26.12|26.34|26.2|26.25|26.11|35
1746451800000|2025-05-05 13:30:00|26.25|26.11|26.25|26.11|26.28|26.14|26.14|26|85
1746452100000|2025-05-05 13:35:00|26.26|26.12|26.16|26.02|26.33|26.19|26.14|26|118
1746452400000|2025-05-05 13:40:00|26.15|26.01|26.21|26.07|26.25|26.11|26.14|26|99
1746452700000|2025-05-05 13:45:00|26.22|26.08|26.14|26|26.27|26.13|26.14|26|170
1746453000000|2025-05-05 13:50:00|26.15|26.01|26.16|26.02|26.17|26.03|26.13|25.99|54
1746453300000|2025-05-05 13:55:00|26.17|26.03|26.27|26.13|26.31|26.17|26.16|26.02|105
1746453600000|2025-05-05 14:00:00|26.3|26.16|26.31|26.17|26.43|26.29|26.27|26.13|160
1746453900000|2025-05-05 14:05:00|26.3|26.16|26.29|26.15|26.32|26.18|26.23|26.09|125
1746454200000|2025-05-05 14:10:00|26.28|26.14|26.22|26.08|26.29|26.15|26.2|26.06|88
1746454500000|2025-05-05 14:15:00|26.23|26.09|26.3|26.16|26.3|26.16|26.18|26.04|88
1746454800000|2025-05-05 14:20:00|26.31|26.17|26.17|26.03|26.31|26.17|26.16|26.02|90
1746455100000|2025-05-05 14:25:00|26.16|26.02|26.19|26.05|26.23|26.09|26.16|26.02|55
1746455400000|2025-05-05 14:30:00|26.18|26.04|26.14|26|26.19|26.05|26.14|26|37
1746455700000|2025-05-05 14:35:00|26.15|26.01|26.23|26.09|26.23|26.09|26.13|25.99|22
1746456000000|2025-05-05 14:40:00|26.24|26.1|26.2|26.06|26.25|26.11|26.19|26.05|51
1746456300000|2025-05-05 14:45:00|26.21|26.07|26.21|26.07|26.26|26.12|26.2|26.06|53
1746456600000|2025-05-05 14:50:00|26.22|26.08|26.13|25.99|26.23|26.09|26.13|25.99|51
1746456900000|2025-05-05 14:55:00|26.14|26|26.14|26|26.15|26.01|26.13|25.99|23
1746457200000|2025-05-05 15:00:00|26.13|25.99|26.16|26.02|26.18|26.04|26.13|25.99|48
1746457500000|2025-05-05 15:05:00|26.15|26.01|26.04|25.9|26.16|26.02|26.03|25.89|65
1746457800000|2025-05-05 15:10:00|26.05|25.91|26.09|25.95|26.1|25.96|26.05|25.91|53
1746458100000|2025-05-05 15:15:00|26.08|25.94|26.01|25.87|26.08|25.94|25.97|25.83|70
1746458400000|2025-05-05 15:20:00|26.02|25.88|26.07|25.93|26.1|25.96|26.02|25.88|33
1746458700000|2025-05-05 15:25:00|26.06|25.92|26.03|25.89|26.07|25.93|26.02|25.88|43
1746459000000|2025-05-05 15:30:00|26.02|25.88|25.99|25.85|26.05|25.91|25.98|25.84|33
1746459300000|2025-05-05 15:35:00|25.98|25.84|25.98|25.84|26.03|25.89|25.97|25.83|67
1746459600000|2025-05-05 15:40:00|25.99|25.85|25.89|25.75|26.03|25.89|25.88|25.74|65
1746459900000|2025-05-05 15:45:00|25.9|25.76|25.86|25.72|25.9|25.76|25.82|25.68|49
1746460200000|2025-05-05 15:50:00|25.87|25.73|25.91|25.77|25.96|25.82|25.87|25.73|55
1746460500000|2025-05-05 15:55:00|25.92|25.78|25.93|25.79|25.94|25.8|25.89|25.75|41
1746460800000|2025-05-05 16:00:00|25.94|25.8|25.97|25.83|26.01|25.87|25.89|25.75|87
1746461100000|2025-05-05 16:05:00|25.98|25.84|25.97|25.83|26.02|25.88|25.96|25.82|65
1746461400000|2025-05-05 16:10:00|25.98|25.84|25.96|25.82|26.04|25.9|25.96|25.82|50
1746461700000|2025-05-05 16:15:00|25.97|25.83|26.13|25.99|26.15|26.01|25.97|25.83|61
1746462000000|2025-05-05 16:20:00|26.14|26|26.14|26|26.15|26.01|26.09|25.95|45
1746462300000|2025-05-05 16:25:00|26.15|26.01|26.12|25.98|26.15|26.01|26.09|25.95|40
1746462600000|2025-05-05 16:30:00|26.13|25.99|26.16|26.02|26.17|26.03|26.12|25.98|48
1746462900000|2025-05-05 16:35:00|26.15|26.01|26.17|26.03|26.17|26.03|26.14|26|39
1746463200000|2025-05-05 16:40:00|26.18|26.04|26.18|26.04|26.19|26.05|26.16|26.02|21
1746463500000|2025-05-05 16:45:00|26.19|26.05|26.17|26.03|26.19|26.05|26.17|26.03|19
1746463800000|2025-05-05 16:50:00|26.18|26.04|26.15|26.01|26.19|26.05|26.1|25.96|41
1746464100000|2025-05-05 16:55:00|26.14|26|26.13|25.99|26.17|26.03|26.12|25.98|24
1746464400000|2025-05-05 17:00:00|26.12|25.98|26.17|26.03|26.17|26.03|26.07|25.93|54
1746464700000|2025-05-05 17:05:00|26.16|26.02|26.09|25.95|26.16|26.02|26.07|25.93|64
1746465000000|2025-05-05 17:10:00|26.1|25.96|26.04|25.9|26.12|25.98|26.02|25.88|39
1746465300000|2025-05-05 17:15:00|26.03|25.89|26.1|25.96|26.1|25.96|26.03|25.89|40
1746465600000|2025-05-05 17:20:00|26.09|25.95|26.16|26.02|26.18|26.04|26.09|25.95|26
1746465900000|2025-05-05 17:25:00|26.17|26.03|26.17|26.03|26.19|26.05|26.13|25.99|31
1746466200000|2025-05-05 17:30:00|26.18|26.04|26.18|26.04|26.19|26.05|26.16|26.02|58
1746466500000|2025-05-05 17:35:00|26.19|26.05|26.18|26.04|26.19|26.05|26.15|26.01|45
1746466800000|2025-05-05 17:40:00|26.19|26.05|26.18|26.04|26.19|26.05|26.14|26|50
1746467100000|2025-05-05 17:45:00|26.17|26.03|26.17|26.03|26.18|26.04|26.16|26.02|47
1746467400000|2025-05-05 17:50:00|26.16|26.02|26.18|26.04|26.18|26.04|26.15|26.01|59
1746467700000|2025-05-05 17:55:00|26.19|26.05|26.17|26.03|26.19|26.05|26.16|26.02|31
1746468000000|2025-05-05 18:00:00|26.18|26.04|26.18|26.04|26.19|26.05|26.13|25.99|43
1746468300000|2025-05-05 18:05:00|26.17|26.03|26.23|26.09|26.25|26.11|26.16|26.02|50
1746468600000|2025-05-05 18:10:00|26.22|26.08|26.24|26.1|26.24|26.1|26.21|26.07|33
1746468900000|2025-05-05 18:15:00|26.23|26.09|26.35|26.21|26.4|26.26|26.23|26.09|76
1746469200000|2025-05-05 18:20:00|26.36|26.22|26.29|26.15|26.37|26.23|26.28|26.14|42
1746469500000|2025-05-05 18:25:00|26.3|26.16|26.31|26.17|26.31|26.17|26.28|26.14|20
1746469800000|2025-05-05 18:30:00|26.3|26.16|26.4|26.26|26.42|26.28|26.3|26.16|42
1746470100000|2025-05-05 18:35:00|26.39|26.25|26.46|26.32|26.5|26.36|26.38|26.24|65
1746470400000|2025-05-05 18:40:00|26.47|26.33|26.43|26.29|26.47|26.33|26.43|26.29|42
1746470700000|2025-05-05 18:45:00|26.45|26.31|26.54|26.4|26.56|26.42|26.44|26.3|64
1746471000000|2025-05-05 18:50:00|26.53|26.39|26.38|26.24|26.54|26.4|26.37|26.23|71
1746471300000|2025-05-05 18:55:00|26.39|26.25|26.38|26.24|26.4|26.26|26.36|26.22|35
1746471600000|2025-05-05 19:00:00|26.39|26.25|26.45|26.31|26.46|26.32|26.36|26.22|55
1746471900000|2025-05-05 19:05:00|26.46|26.32|26.44|26.3|26.46|26.32|26.4|26.26|41
1746472200000|2025-05-05 19:10:00|26.43|26.29|26.39|26.25|26.44|26.3|26.39|26.25|47
1746472500000|2025-05-05 19:15:00|26.4|26.26|26.37|26.23|26.44|26.3|26.34|26.2|59
1746472800000|2025-05-05 19:20:00|26.36|26.22|26.36|26.22|26.4|26.26|26.34|26.2|41
1746473100000|2025-05-05 19:25:00|26.35|26.21|26.31|26.17|26.36|26.22|26.3|26.16|33
1746473400000|2025-05-05 19:30:00|26.3|26.16|26.23|26.09|26.32|26.18|26.23|26.09|36
1746473700000|2025-05-05 19:35:00|26.24|26.1|26.18|26.04|26.25|26.11|26.17|26.03|52
1746474000000|2025-05-05 19:40:00|26.19|26.05|26.18|26.04|26.2|26.06|26.17|26.03|34
1746474300000|2025-05-05 19:45:00|26.19|26.05|26.19|26.05|26.2|26.06|26.18|26.04|27
1746474600000|2025-05-05 19:50:00|26.18|26.04|26.17|26.03|26.2|26.06|26.16|26.02|30
1746474900000|2025-05-05 19:55:00|26.16|26.02|26.18|26.04|26.18|26.04|26.16|26.02|21
1746475200000|2025-05-05 20:00:00|26.19|26.05|26.17|26.03|26.19|26.05|26.16|26.02|39
1746475500000|2025-05-05 20:05:00|26.16|26.02|26.17|26.03|26.19|26.05|26.16|26.02|22
1746475800000|2025-05-05 20:10:00|26.16|26.02|25.95|25.81|26.16|26.02|25.86|25.72|100
1746476100000|2025-05-05 20:15:00|25.94|25.8|25.98|25.84|26.02|25.88|25.93|25.79|53
1746476400000|2025-05-05 20:20:00|25.97|25.83|25.93|25.79|25.97|25.83|25.91|25.77|51
1746476700000|2025-05-05 20:25:00|25.94|25.8|25.92|25.78|25.96|25.82|25.92|25.78|37
1746477000000|2025-05-05 20:30:00|25.91|25.77|25.86|25.72|25.91|25.77|25.86|25.72|46
1746477300000|2025-05-05 20:35:00|25.87|25.73|25.92|25.78|25.93|25.79|25.72|25.58|91
1746477600000|2025-05-05 20:40:00|25.93|25.79|25.87|25.73|25.93|25.79|25.85|25.71|91
1746477900000|2025-05-05 20:45:00|25.88|25.74|25.88|25.74|25.91|25.77|25.81|25.67|77
1746478200000|2025-05-05 20:50:00|25.89|25.75|25.96|25.82|25.98|25.84|25.89|25.75|47
1746478500000|2025-05-05 20:55:00|25.97|25.83|25.92|25.78|25.97|25.83|25.92|25.78|20
1746478800000|2025-05-05 21:00:00|25.91|25.77|26.01|25.87|26.04|25.9|25.91|25.77|65
1746479100000|2025-05-05 21:05:00|26.02|25.88|25.98|25.84|26.02|25.88|25.96|25.82|39
1746479400000|2025-05-05 21:10:00|25.99|25.85|26.09|25.95|26.12|25.98|25.99|25.85|47
1746479700000|2025-05-05 21:15:00|26.1|25.96|26.08|25.94|26.14|26|26.07|25.93|50
1746480000000|2025-05-05 21:20:00|26.07|25.93|26.06|25.92|26.09|25.95|26.06|25.92|24
1746480300000|2025-05-05 21:25:00|26.08|25.94|26.05|25.91|26.08|25.94|26.03|25.89|22
1746480600000|2025-05-05 21:30:00|26.04|25.9|25.92|25.78|26.04|25.9|25.88|25.74|41
1746480900000|2025-05-05 21:35:00|25.93|25.79|25.96|25.82|25.96|25.82|25.92|25.78|14
1746481200000|2025-05-05 21:40:00|25.95|25.81|25.91|25.77|25.96|25.82|25.9|25.76|19
1746481500000|2025-05-05 21:45:00|25.92|25.78|25.93|25.79|25.93|25.79|25.91|25.77|6
1746481800000|2025-05-05 21:50:00|25.94|25.8|26.02|25.88|26.06|25.92|25.94|25.8|32
1746482100000|2025-05-05 21:55:00|26.03|25.89|25.99|25.85|26.05|25.91|25.95|25.81|26
1746482400000|2025-05-05 22:00:00|25.98|25.84|26.02|25.88|26.08|25.94|25.97|25.83|89
1746482700000|2025-05-05 22:05:00|26.01|25.87|26.08|25.94|26.08|25.94|26.01|25.87|36
1746483000000|2025-05-05 22:10:00|26.09|25.95|26.06|25.92|26.1|25.96|26|25.86|45
1746483300000|2025-05-05 22:15:00|26.07|25.93|26.15|26.01|26.16|26.02|26.06|25.92|66
1746483600000|2025-05-05 22:20:00|26.16|26.02|26.1|25.96|26.16|26.02|26.1|25.96|42
1746483900000|2025-05-05 22:25:00|26.11|25.97|26.11|25.97|26.11|25.97|26.09|25.95|19
1746484200000|2025-05-05 22:30:00|26.12|25.98|26.15|26.01|26.16|26.02|26.11|25.97|54
1746484500000|2025-05-05 22:35:00|26.16|26.02|26.17|26.03|26.17|26.03|26.15|26.01|24
1746484800000|2025-05-05 22:40:00|26.16|26.02|26.2|26.06|26.23|26.09|26.16|26.02|75
1746485100000|2025-05-05 22:45:00|26.19|26.05|26.15|26.01|26.19|26.05|26.11|25.97|41
1746485400000|2025-05-05 22:50:00|26.16|26.02|26.14|26|26.17|26.03|26.13|25.99|37
1746485700000|2025-05-05 22:55:00|26.13|25.99|26.13|25.99|26.14|26|26.12|25.98|11
1746486000000|2025-05-05 23:00:00|26.14|26|26.12|25.98|26.15|26.01|26.11|25.97|31
1746486300000|2025-05-05 23:05:00|26.11|25.97|26.11|25.97|26.12|25.98|26.08|25.94|26
1746486600000|2025-05-05 23:10:00|26.12|25.98|26.11|25.97|26.15|26.01|26.11|25.97|25
1746486900000|2025-05-05 23:15:00|26.1|25.96|26.12|25.98|26.16|26.02|26.1|25.96|23
1746487200000|2025-05-05 23:20:00|26.11|25.97|26.12|25.98|26.16|26.02|26.11|25.97|27
1746487500000|2025-05-05 23:25:00|26.11|25.97|26.04|25.9|26.12|25.98|26.04|25.9|20
1746487800000|2025-05-05 23:30:00|26.06|25.92|26.04|25.9|26.06|25.92|26.03|25.89|25
1746488100000|2025-05-05 23:35:00|26.03|25.89|26.04|25.9|26.06|25.92|26.03|25.89|22
1746488400000|2025-05-05 23:40:00|26.03|25.89|26.05|25.91|26.05|25.91|26.01|25.87|22
1746488700000|2025-05-05 23:45:00|26.04|25.9|26.03|25.89|26.05|25.91|26.02|25.88|29
1746489000000|2025-05-05 23:50:00|26.02|25.88|25.97|25.83|26.02|25.88|25.96|25.82|23
1746489300000|2025-05-05 23:55:00|25.98|25.84|25.99|25.85|26.01|25.87|25.96|25.82|26
1746489600000|2025-05-06 00:00:00|25.97|25.83|25.92|25.78|25.97|25.83|25.91|25.77|33
1746489900000|2025-05-06 00:05:00|25.93|25.79|25.9|25.76|25.93|25.79|25.89|25.75|34
1746490200000|2025-05-06 00:10:00|25.89|25.75|25.9|25.76|25.91|25.77|25.89|25.75|22
1746490500000|2025-05-06 00:15:00|25.91|25.77|25.88|25.74|25.91|25.77|25.88|25.74|30
1746490800000|2025-05-06 00:20:00|25.89|25.75|25.9|25.76|25.91|25.77|25.88|25.74|26
1746491100000|2025-05-06 00:25:00|25.91|25.77|25.98|25.84|25.99|25.85|25.91|25.77|27
1746491400000|2025-05-06 00:30:00|25.99|25.85|25.91|25.77|25.99|25.85|25.9|25.76|31
1746491700000|2025-05-06 00:35:00|25.9|25.76|25.89|25.75|25.91|25.77|25.87|25.73|32
1746492000000|2025-05-06 00:40:00|25.88|25.74|25.89|25.75|25.9|25.76|25.87|25.73|14
1746492300000|2025-05-06 00:45:00|25.88|25.74|25.9|25.76|25.9|25.76|25.88|25.74|15
1746492600000|2025-05-06 00:50:00|25.89|25.75|25.89|25.75|25.9|25.76|25.88|25.74|7
1746492900000|2025-05-06 00:55:00|25.9|25.76|25.9|25.76|25.9|25.76|25.89|25.75|11
1746493200000|2025-05-06 01:00:00|25.89|25.75|25.87|25.73|25.95|25.81|25.87|25.73|25
1746493500000|2025-05-06 01:05:00|25.84|25.7|25.85|25.71|25.85|25.71|25.79|25.65|38
1746493800000|2025-05-06 01:10:00|25.86|25.72|25.99|25.85|26.01|25.87|25.85|25.71|45
1746494100000|2025-05-06 01:15:00|26|25.86|26.1|25.96|26.12|25.98|26|25.86|41
1746494400000|2025-05-06 01:20:00|26.11|25.97|26.13|25.99|26.16|26.02|26.11|25.97|31
1746494700000|2025-05-06 01:25:00|26.12|25.98|26.13|25.99|26.13|25.99|26.08|25.94|42
1746495000000|2025-05-06 01:30:00|26.14|26|26.05|25.91|26.14|26|26.04|25.9|48
1746495300000|2025-05-06 01:35:00|26.06|25.92|25.94|25.8|26.07|25.93|25.93|25.79|63
1746495600000|2025-05-06 01:40:00|25.93|25.79|25.9|25.76|25.96|25.82|25.89|25.75|32
1746495900000|2025-05-06 01:45:00|25.89|25.75|25.85|25.71|25.91|25.77|25.84|25.7|37
1746496200000|2025-05-06 01:50:00|25.86|25.72|25.83|25.69|25.89|25.75|25.81|25.67|41
1746496500000|2025-05-06 01:55:00|25.84|25.7|25.84|25.7|25.94|25.8|25.84|25.7|42
1746496800000|2025-05-06 02:00:00|25.83|25.69|25.89|25.75|25.91|25.77|25.82|25.68|42
1746497100000|2025-05-06 02:05:00|25.88|25.74|25.79|25.65|25.88|25.74|25.77|25.63|34
1746497400000|2025-05-06 02:10:00|25.78|25.64|25.77|25.63|25.8|25.66|25.75|25.61|38
1746497700000|2025-05-06 02:15:00|25.76|25.62|25.62|25.48|25.77|25.63|25.6|25.46|86
1746498000000|2025-05-06 02:20:00|25.61|25.47|25.62|25.48|25.64|25.5|25.6|25.46|57
1746498300000|2025-05-06 02:25:00|25.61|25.47|25.61|25.47|25.66|25.52|25.6|25.46|47
1746498600000|2025-05-06 02:30:00|25.6|25.46|25.71|25.57|25.75|25.61|25.6|25.46|66
1746498900000|2025-05-06 02:35:00|25.72|25.58|25.71|25.57|25.74|25.6|25.67|25.53|59
1746499200000|2025-05-06 02:40:00|25.72|25.58|25.73|25.59|25.76|25.62|25.72|25.58|30
1746499500000|2025-05-06 02:45:00|25.74|25.6|25.83|25.69|25.85|25.71|25.73|25.59|39
1746499800000|2025-05-06 02:50:00|25.84|25.7|25.84|25.7|25.87|25.73|25.82|25.68|41
1746500100000|2025-05-06 02:55:00|25.83|25.69|25.86|25.72|25.88|25.74|25.82|25.68|45
1746500400000|2025-05-06 03:00:00|25.87|25.73|25.81|25.67|25.88|25.74|25.8|25.66|53
1746500700000|2025-05-06 03:05:00|25.8|25.66|25.76|25.62|25.82|25.68|25.75|25.61|35
1746501000000|2025-05-06 03:10:00|25.75|25.61|25.74|25.6|25.78|25.64|25.73|25.59|22
1746501300000|2025-05-06 03:15:00|25.75|25.61|25.76|25.62|25.79|25.65|25.72|25.58|38
1746501600000|2025-05-06 03:20:00|25.75|25.61|25.77|25.63|25.78|25.64|25.73|25.59|41
1746501900000|2025-05-06 03:25:00|25.76|25.62|25.85|25.71|25.86|25.72|25.74|25.6|29
1746502200000|2025-05-06 03:30:00|25.86|25.72|25.86|25.72|25.88|25.74|25.85|25.71|33
1746502500000|2025-05-06 03:35:00|25.87|25.73|25.89|25.75|25.9|25.76|25.86|25.72|23
1746502800000|2025-05-06 03:40:00|25.9|25.76|25.95|25.81|25.96|25.82|25.9|25.76|18
1746503100000|2025-05-06 03:45:00|25.94|25.8|25.96|25.82|25.96|25.82|25.88|25.74|27
1746503400000|2025-05-06 03:50:00|25.95|25.81|25.94|25.8|25.96|25.82|25.93|25.79|16
1746503700000|2025-05-06 03:55:00|25.93|25.79|25.97|25.83|25.98|25.84|25.93|25.79|25
1746504000000|2025-05-06 04:00:00|25.96|25.82|25.95|25.81|25.99|25.85|25.95|25.81|24
1746504300000|2025-05-06 04:05:00|25.94|25.8|25.91|25.77|25.96|25.82|25.9|25.76|32
1746504600000|2025-05-06 04:10:00|25.9|25.76|25.94|25.8|25.96|25.82|25.9|25.76|18
1746504900000|2025-05-06 04:15:00|25.95|25.81|25.98|25.84|25.98|25.84|25.93|25.79|38
1746505200000|2025-05-06 04:20:00|25.99|25.85|26.02|25.88|26.02|25.88|25.98|25.84|36
1746505500000|2025-05-06 04:25:00|26.01|25.87|26.03|25.89|26.03|25.89|26.01|25.87|11
1746505800000|2025-05-06 04:30:00|26.02|25.88|26.03|25.89|26.07|25.93|26|25.86|31
1746506100000|2025-05-06 04:35:00|26.04|25.9|26.01|25.87|26.05|25.91|26|25.86|28
1746506400000|2025-05-06 04:40:00|26|25.86|26.04|25.9|26.04|25.9|25.99|25.85|25
1746506700000|2025-05-06 04:45:00|26.05|25.91|26.05|25.91|26.07|25.93|26.04|25.9|23
1746507000000|2025-05-06 04:50:00|26.04|25.9|26.04|25.9|26.05|25.91|26.02|25.88|21
1746507300000|2025-05-06 04:55:00|26.03|25.89|26.02|25.88|26.04|25.9|26.01|25.87|20
1746507600000|2025-05-06 05:00:00|26.01|25.87|26|25.86|26.04|25.9|26|25.86|26
1746507900000|2025-05-06 05:05:00|26.01|25.87|26.03|25.89|26.03|25.89|25.99|25.85|23
1746508200000|2025-05-06 05:10:00|26.02|25.88|26.04|25.9|26.06|25.92|26.01|25.87|27
1746508500000|2025-05-06 05:15:00|26.03|25.89|25.96|25.82|26.04|25.9|25.96|25.82|28
1746508800000|2025-05-06 05:20:00|25.97|25.83|25.92|25.78|25.98|25.84|25.92|25.78|31
1746509100000|2025-05-06 05:25:00|25.93|25.79|25.94|25.8|25.95|25.81|25.92|25.78|25
1746509400000|2025-05-06 05:30:00|25.95|25.81|25.95|25.81|25.95|25.81|25.91|25.77|37
1746509700000|2025-05-06 05:35:00|25.94|25.8|25.96|25.82|25.99|25.85|25.94|25.8|29
1746510000000|2025-05-06 05:40:00|25.97|25.83|25.99|25.85|26.02|25.88|25.97|25.83|15
1746510300000|2025-05-06 05:45:00|26|25.86|25.96|25.82|26|25.86|25.95|25.81|23
1746510600000|2025-05-06 05:50:00|25.95|25.81|25.89|25.75|25.95|25.81|25.89|25.75|21
1746510900000|2025-05-06 05:55:00|25.9|25.76|25.89|25.75|25.93|25.79|25.88|25.74|16
1746511200000|2025-05-06 06:00:00|25.9|25.76|25.95|25.81|25.96|25.82|25.89|25.75|35
1746511500000|2025-05-06 06:05:00|25.97|25.83|25.97|25.83|25.97|25.83|25.95|25.81|16
1746511800000|2025-05-06 06:10:00|25.98|25.84|25.96|25.82|25.98|25.84|25.95|25.81|19
1746512100000|2025-05-06 06:15:00|25.95|25.81|25.97|25.83|25.98|25.84|25.91|25.77|31
1746512400000|2025-05-06 06:20:00|25.98|25.84|25.96|25.82|25.98|25.84|25.95|25.81|11
1746512700000|2025-05-06 06:25:00|25.95|25.81|25.93|25.79|25.96|25.82|25.92|25.78|17
1746513000000|2025-05-06 06:30:00|25.94|25.8|25.89|25.75|25.95|25.81|25.88|25.74|38
1746513300000|2025-05-06 06:35:00|25.9|25.76|25.96|25.82|25.97|25.83|25.9|25.76|35
1746513600000|2025-05-06 06:40:00|25.95|25.81|25.96|25.82|25.96|25.82|25.92|25.78|22
1746513900000|2025-05-06 06:45:00|25.95|25.81|25.94|25.8|25.96|25.82|25.91|25.77|14
1746514200000|2025-05-06 06:50:00|25.93|25.79|25.89|25.75|25.94|25.8|25.89|25.75|47
1746514500000|2025-05-06 06:55:00|25.88|25.74|25.97|25.83|25.97|25.83|25.88|25.74|20
1746514800000|2025-05-06 07:00:00|25.98|25.84|26.06|25.92|26.11|25.97|25.98|25.84|58
1746515100000|2025-05-06 07:05:00|26.07|25.93|26.06|25.92|26.08|25.94|26.05|25.91|38
1746515400000|2025-05-06 07:10:00|26.07|25.93|26.01|25.87|26.08|25.94|26.01|25.87|27
1746515700000|2025-05-06 07:15:00|26|25.86|25.94|25.8|26.01|25.87|25.93|25.79|37
1746516000000|2025-05-06 07:20:00|25.95|25.81|25.92|25.78|25.96|25.82|25.92|25.78|17
1746516300000|2025-05-06 07:25:00|25.93|25.79|25.9|25.76|25.93|25.79|25.9|25.76|22
1746516600000|2025-05-06 07:30:00|25.91|25.77|25.89|25.75|25.95|25.81|25.88|25.74|36
1746516900000|2025-05-06 07:35:00|25.9|25.76|25.84|25.7|25.94|25.8|25.84|25.7|40
1746517200000|2025-05-06 07:40:00|25.83|25.69|25.94|25.8|25.94|25.8|25.83|25.69|36
1746517500000|2025-05-06 07:45:00|25.93|25.79|25.93|25.79|25.96|25.82|25.91|25.77|49
1746517800000|2025-05-06 07:50:00|25.92|25.78|25.9|25.76|25.96|25.82|25.9|25.76|53
1746518100000|2025-05-06 07:55:00|25.89|25.75|25.91|25.77|25.91|25.77|25.89|25.75|14
1746518400000|2025-05-06 08:00:00|25.9|25.76|25.8|25.66|25.91|25.77|25.79|25.65|37
1746518700000|2025-05-06 08:05:00|25.79|25.65|25.83|25.69|25.9|25.76|25.79|25.65|74
1746519000000|2025-05-06 08:10:00|25.84|25.7|25.74|25.6|25.85|25.71|25.73|25.59|39
1746519300000|2025-05-06 08:15:00|25.75|25.61|25.63|25.49|25.76|25.62|25.63|25.49|54
1746519600000|2025-05-06 08:20:00|25.62|25.48|25.66|25.52|25.67|25.53|25.56|25.42|74
1746519900000|2025-05-06 08:25:00|25.65|25.51|25.66|25.52|25.67|25.53|25.62|25.48|48
1746520200000|2025-05-06 08:30:00|25.67|25.53|25.77|25.63|25.78|25.64|25.67|25.53|52
1746520500000|2025-05-06 08:35:00|25.76|25.62|25.77|25.63|25.79|25.65|25.76|25.62|18
1746520800000|2025-05-06 08:40:00|25.78|25.64|25.78|25.64|25.81|25.67|25.77|25.63|15
1746521100000|2025-05-06 08:45:00|25.79|25.65|25.75|25.61|25.82|25.68|25.75|25.61|35
1746521400000|2025-05-06 08:50:00|25.76|25.62|25.85|25.71|25.85|25.71|25.76|25.62|18
1746521700000|2025-05-06 08:55:00|25.84|25.7|25.84|25.7|25.86|25.72|25.83|25.69|23
1746522000000|2025-05-06 09:00:00|25.85|25.71|25.8|25.66|25.85|25.71|25.8|25.66|22
1746522300000|2025-05-06 09:05:00|25.81|25.67|25.82|25.68|25.87|25.73|25.8|25.66|56
1746522600000|2025-05-06 09:10:00|25.81|25.67|25.78|25.64|25.86|25.72|25.78|25.64|53
1746522900000|2025-05-06 09:15:00|25.79|25.65|25.77|25.63|25.8|25.66|25.75|25.61|39
1746523200000|2025-05-06 09:20:00|25.78|25.64|25.78|25.64|25.79|25.65|25.75|25.61|45
1746523500000|2025-05-06 09:25:00|25.79|25.65|25.85|25.71|25.85|25.71|25.75|25.61|26
1746523800000|2025-05-06 09:30:00|25.86|25.72|25.86|25.72|25.88|25.74|25.85|25.71|46
1746524100000|2025-05-06 09:35:00|25.87|25.73|25.81|25.67|25.88|25.74|25.8|25.66|28
1746524400000|2025-05-06 09:40:00|25.82|25.68|25.73|25.59|25.84|25.7|25.72|25.58|34
1746524700000|2025-05-06 09:45:00|25.72|25.58|25.75|25.61|25.77|25.63|25.64|25.5|53
1746525000000|2025-05-06 09:50:00|25.74|25.6|25.87|25.73|25.87|25.73|25.72|25.58|70
1746525300000|2025-05-06 09:55:00|25.86|25.72|25.88|25.74|25.9|25.76|25.86|25.72|41
1746525600000|2025-05-06 10:00:00|25.89|25.75|25.81|25.67|25.89|25.75|25.81|25.67|45
1746525900000|2025-05-06 10:05:00|25.8|25.66|25.77|25.63|25.81|25.67|25.75|25.61|62
1746526200000|2025-05-06 10:10:00|25.76|25.62|25.74|25.6|25.79|25.65|25.72|25.58|62
1746526500000|2025-05-06 10:15:00|25.73|25.59|25.78|25.64|25.8|25.66|25.7|25.56|74
1746526800000|2025-05-06 10:20:00|25.79|25.65|25.73|25.59|25.81|25.67|25.69|25.55|55
1746527100000|2025-05-06 10:25:00|25.72|25.58|25.68|25.54|25.78|25.64|25.68|25.54|55
1746527400000|2025-05-06 10:30:00|25.69|25.55|25.72|25.58|25.74|25.6|25.68|25.54|72
1746527700000|2025-05-06 10:35:00|25.71|25.57|25.65|25.51|25.75|25.61|25.64|25.5|50
1746528000000|2025-05-06 10:40:00|25.66|25.52|25.63|25.49|25.69|25.55|25.61|25.47|71
1746528300000|2025-05-06 10:45:00|25.64|25.5|25.65|25.51|25.65|25.51|25.59|25.45|65
1746528600000|2025-05-06 10:50:00|25.64|25.5|25.72|25.58|25.72|25.58|25.63|25.49|73
1746528900000|2025-05-06 10:55:00|25.71|25.57|25.66|25.52|25.71|25.57|25.64|25.5|35
1746529200000|2025-05-06 11:00:00|25.67|25.53|25.75|25.61|25.75|25.61|25.66|25.52|40
1746529500000|2025-05-06 11:05:00|25.76|25.62|25.76|25.62|25.77|25.63|25.73|25.59|23
1746529800000|2025-05-06 11:10:00|25.77|25.63|25.75|25.61|25.79|25.65|25.75|25.61|27
1746530100000|2025-05-06 11:15:00|25.74|25.6|25.78|25.64|25.8|25.66|25.73|25.59|41
1746530400000|2025-05-06 11:20:00|25.77|25.63|25.76|25.62|25.81|25.67|25.75|25.61|39
1746530700000|2025-05-06 11:25:00|25.75|25.61|25.7|25.56|25.76|25.62|25.7|25.56|28
1746531000000|2025-05-06 11:30:00|25.69|25.55|25.62|25.48|25.71|25.57|25.61|25.47|91
1746531300000|2025-05-06 11:35:00|25.61|25.47|25.63|25.49|25.7|25.56|25.6|25.46|49
1746531600000|2025-05-06 11:40:00|25.64|25.5|25.58|25.44|25.64|25.5|25.56|25.42|29
1746531900000|2025-05-06 11:45:00|25.57|25.43|25.54|25.4|25.61|25.47|25.54|25.4|44
1746532200000|2025-05-06 11:50:00|25.55|25.41|25.47|25.33|25.57|25.43|25.41|25.27|99
1746532500000|2025-05-06 11:55:00|25.48|25.34|25.58|25.44|25.59|25.45|25.48|25.34|60
1746532800000|2025-05-06 12:00:00|25.57|25.43|25.61|25.47|25.62|25.48|25.51|25.37|64
1746533100000|2025-05-06 12:05:00|25.6|25.46|25.67|25.53|25.71|25.57|25.6|25.46|56
1746533400000|2025-05-06 12:10:00|25.68|25.54|25.63|25.49|25.69|25.55|25.62|25.48|50
1746533700000|2025-05-06 12:15:00|25.62|25.48|25.63|25.49|25.63|25.49|25.54|25.4|51
1746534000000|2025-05-06 12:20:00|25.64|25.5|25.6|25.46|25.65|25.51|25.6|25.46|48
1746534300000|2025-05-06 12:25:00|25.59|25.45|25.6|25.46|25.61|25.47|25.55|25.41|40
1746534600000|2025-05-06 12:30:00|25.61|25.47|25.63|25.49|25.68|25.54|25.59|25.45|52
1746534900000|2025-05-06 12:35:00|25.62|25.48|25.64|25.5|25.66|25.52|25.59|25.45|65
1746535200000|2025-05-06 12:40:00|25.63|25.49|25.65|25.51|25.67|25.53|25.58|25.44|51
1746535500000|2025-05-06 12:45:00|25.64|25.5|25.73|25.59|25.75|25.61|25.61|25.47|52
1746535800000|2025-05-06 12:50:00|25.72|25.58|25.72|25.58|25.77|25.63|25.7|25.56|37
1746536100000|2025-05-06 12:55:00|25.73|25.59|25.75|25.61|25.76|25.62|25.73|25.59|25
1746536400000|2025-05-06 13:00:00|25.76|25.62|25.64|25.5|25.76|25.62|25.64|25.5|49
1746536700000|2025-05-06 13:05:00|25.63|25.49|25.53|25.39|25.64|25.5|25.51|25.37|55
1746537000000|2025-05-06 13:10:00|25.52|25.38|25.54|25.4|25.56|25.42|25.51|25.37|27
1746537300000|2025-05-06 13:15:00|25.55|25.41|25.6|25.46|25.6|25.46|25.53|25.39|58
1746537600000|2025-05-06 13:20:00|25.59|25.45|25.58|25.44|25.63|25.49|25.54|25.4|57
1746537900000|2025-05-06 13:25:00|25.59|25.45|25.44|25.3|25.59|25.45|25.44|25.3|32
1746538200000|2025-05-06 13:30:00|25.43|25.29|25.47|25.33|25.54|25.4|25.43|25.29|138
1746538500000|2025-05-06 13:35:00|25.48|25.34|25.53|25.39|25.54|25.4|25.43|25.29|119
1746538800000|2025-05-06 13:40:00|25.52|25.38|25.61|25.47|25.64|25.5|25.49|25.35|72
1746539100000|2025-05-06 13:45:00|25.6|25.46|25.48|25.34|25.65|25.51|25.48|25.34|130
1746539400000|2025-05-06 13:50:00|25.47|25.33|25.38|25.24|25.48|25.34|25.34|25.2|117
1746539700000|2025-05-06 13:55:00|25.39|25.25|25.46|25.32|25.5|25.36|25.37|25.23|60
1746540000000|2025-05-06 14:00:00|25.47|25.33|25.55|25.41|25.6|25.46|25.46|25.32|82
1746540300000|2025-05-06 14:05:00|25.56|25.42|25.62|25.48|25.63|25.49|25.53|25.39|62
1746540600000|2025-05-06 14:10:00|25.63|25.49|25.62|25.48|25.7|25.56|25.61|25.47|44
1746540900000|2025-05-06 14:15:00|25.63|25.49|25.79|25.65|25.8|25.66|25.62|25.48|38
1746541200000|2025-05-06 14:20:00|25.8|25.66|25.81|25.67|25.88|25.74|25.79|25.65|48
1746541500000|2025-05-06 14:25:00|25.8|25.66|25.72|25.58|25.81|25.67|25.71|25.57|36
1746541800000|2025-05-06 14:30:00|25.71|25.57|25.76|25.62|25.78|25.64|25.69|25.55|44
1746542100000|2025-05-06 14:35:00|25.75|25.61|25.72|25.58|25.78|25.64|25.71|25.57|62
1746542400000|2025-05-06 14:40:00|25.71|25.57|25.71|25.57|25.72|25.58|25.7|25.56|33
1746542700000|2025-05-06 14:45:00|25.7|25.56|25.87|25.73|25.88|25.74|25.69|25.55|98
1746543000000|2025-05-06 14:50:00|25.86|25.72|25.73|25.59|25.88|25.74|25.7|25.56|75
1746543300000|2025-05-06 14:55:00|25.72|25.58|25.69|25.55|25.73|25.59|25.69|25.55|50
1746543600000|2025-05-06 15:00:00|25.7|25.56|25.69|25.55|25.73|25.59|25.68|25.54|73
1746543900000|2025-05-06 15:05:00|25.68|25.54|25.57|25.43|25.68|25.54|25.56|25.42|96
1746544200000|2025-05-06 15:10:00|25.55|25.41|25.64|25.5|25.64|25.5|25.54|25.4|70
1746544500000|2025-05-06 15:15:00|25.65|25.51|25.71|25.57|25.71|25.57|25.58|25.44|72
1746544800000|2025-05-06 15:20:00|25.72|25.58|25.76|25.62|25.77|25.63|25.71|25.57|35
1746545100000|2025-05-06 15:25:00|25.77|25.63|25.76|25.62|25.79|25.65|25.75|25.61|28
1746545400000|2025-05-06 15:30:00|25.75|25.61|25.8|25.66|25.81|25.67|25.72|25.58|58
1746545700000|2025-05-06 15:35:00|25.81|25.67|25.78|25.64|25.81|25.67|25.77|25.63|40
1746546000000|2025-05-06 15:40:00|25.79|25.65|25.71|25.57|25.8|25.66|25.7|25.56|59
1746546300000|2025-05-06 15:45:00|25.72|25.58|25.66|25.52|25.72|25.58|25.66|25.52|39
1746546600000|2025-05-06 15:50:00|25.65|25.51|25.54|25.4|25.65|25.51|25.54|25.4|30
1746546900000|2025-05-06 15:55:00|25.55|25.41|25.61|25.47|25.62|25.48|25.55|25.41|29
1746547200000|2025-05-06 16:00:00|25.62|25.48|25.53|25.39|25.62|25.48|25.52|25.38|87
1746547500000|2025-05-06 16:05:00|25.52|25.38|25.43|25.29|25.55|25.41|25.43|25.29|59
1746547800000|2025-05-06 16:10:00|25.44|25.3|25.63|25.49|25.65|25.51|25.41|25.27|89
1746548100000|2025-05-06 16:15:00|25.65|25.51|25.57|25.43|25.66|25.52|25.53|25.39|66
1746548400000|2025-05-06 16:20:00|25.58|25.44|25.48|25.34|25.61|25.47|25.47|25.33|65
1746548700000|2025-05-06 16:25:00|25.49|25.35|25.55|25.41|25.56|25.42|25.48|25.34|56
1746549000000|2025-05-06 16:30:00|25.56|25.42|25.64|25.5|25.67|25.53|25.54|25.4|96
1746549300000|2025-05-06 16:35:00|25.65|25.51|25.59|25.45|25.7|25.56|25.59|25.45|109
1746549600000|2025-05-06 16:40:00|25.6|25.46|25.5|25.36|25.62|25.48|25.49|25.35|33
1746549900000|2025-05-06 16:45:00|25.49|25.35|25.46|25.32|25.52|25.38|25.46|25.32|48
1746550200000|2025-05-06 16:50:00|25.45|25.31|25.48|25.34|25.5|25.36|25.42|25.28|35
1746550500000|2025-05-06 16:55:00|25.47|25.33|25.43|25.29|25.48|25.34|25.41|25.27|34
1746550800000|2025-05-06 17:00:00|25.44|25.3|25.47|25.33|25.57|25.43|25.44|25.3|123
1746551100000|2025-05-06 17:05:00|25.48|25.34|25.59|25.45|25.6|25.46|25.47|25.33|70
1746551400000|2025-05-06 17:10:00|25.58|25.44|25.62|25.48|25.65|25.51|25.57|25.43|47
1746551700000|2025-05-06 17:15:00|25.63|25.49|25.67|25.53|25.68|25.54|25.62|25.48|60
1746552000000|2025-05-06 17:20:00|25.68|25.54|25.62|25.48|25.7|25.56|25.59|25.45|77
1746552300000|2025-05-06 17:25:00|25.63|25.49|25.68|25.54|25.73|25.59|25.62|25.48|41
1746552600000|2025-05-06 17:30:00|25.69|25.55|25.67|25.53|25.7|25.56|25.64|25.5|49
1746552900000|2025-05-06 17:35:00|25.68|25.54|25.59|25.45|25.71|25.57|25.59|25.45|58
1746553200000|2025-05-06 17:40:00|25.58|25.44|25.52|25.38|25.6|25.46|25.52|25.38|47
1746553500000|2025-05-06 17:45:00|25.51|25.37|25.51|25.37|25.52|25.38|25.49|25.35|45
1746553800000|2025-05-06 17:50:00|25.52|25.38|25.53|25.39|25.56|25.42|25.51|25.37|39
1746554100000|2025-05-06 17:55:00|25.54|25.4|25.55|25.41|25.55|25.41|25.51|25.37|26
1746554400000|2025-05-06 18:00:00|25.56|25.42|25.56|25.42|25.58|25.44|25.52|25.38|54
1746554700000|2025-05-06 18:05:00|25.55|25.41|25.63|25.49|25.63|25.49|25.5|25.36|45
1746555000000|2025-05-06 18:10:00|25.62|25.48|25.65|25.51|25.66|25.52|25.6|25.46|34
1746555300000|2025-05-06 18:15:00|25.66|25.52|25.74|25.6|25.74|25.6|25.66|25.52|25
1746555600000|2025-05-06 18:20:00|25.73|25.59|25.74|25.6|25.74|25.6|25.73|25.59|8
1746555900000|2025-05-06 18:25:00|25.76|25.62|25.81|25.67|25.82|25.68|25.76|25.62|26
1746556200000|2025-05-06 18:30:00|25.82|25.68|25.79|25.65|25.83|25.69|25.79|25.65|24
1746556500000|2025-05-06 18:35:00|25.78|25.64|25.8|25.66|25.82|25.68|25.77|25.63|50
1746556800000|2025-05-06 18:40:00|25.81|25.67|25.76|25.62|25.81|25.67|25.75|25.61|42
1746557100000|2025-05-06 18:45:00|25.77|25.63|25.78|25.64|25.81|25.67|25.76|25.62|36
1746557400000|2025-05-06 18:50:00|25.79|25.65|25.84|25.7|25.86|25.72|25.79|25.65|37
1746557700000|2025-05-06 18:55:00|25.85|25.71|25.87|25.73|25.9|25.76|25.85|25.71|28
1746558000000|2025-05-06 19:00:00|25.89|25.75|25.82|25.68|25.9|25.76|25.82|25.68|47
1746558300000|2025-05-06 19:05:00|25.84|25.7|25.83|25.69|25.88|25.74|25.79|25.65|49
1746558600000|2025-05-06 19:10:00|25.84|25.7|25.84|25.7|25.85|25.71|25.82|25.68|19
1746558900000|2025-05-06 19:15:00|25.83|25.69|25.83|25.69|25.88|25.74|25.83|25.69|28
1746559200000|2025-05-06 19:20:00|25.84|25.7|25.88|25.74|25.89|25.75|25.84|25.7|29
1746559500000|2025-05-06 19:25:00|25.87|25.73|25.92|25.78|25.95|25.81|25.87|25.73|44
1746559800000|2025-05-06 19:30:00|25.91|25.77|25.98|25.84|25.98|25.84|25.9|25.76|43
1746560100000|2025-05-06 19:35:00|25.97|25.83|25.98|25.84|25.98|25.84|25.97|25.83|26
1746560400000|2025-05-06 19:40:00|25.99|25.85|26.05|25.91|26.06|25.92|25.98|25.84|58
1746560700000|2025-05-06 19:45:00|26.06|25.92|25.99|25.85|26.06|25.92|25.97|25.83|67
1746561000000|2025-05-06 19:50:00|25.98|25.84|25.97|25.83|25.99|25.85|25.96|25.82|42
1746561300000|2025-05-06 19:55:00|25.96|25.82|25.98|25.84|25.99|25.85|25.96|25.82|41
1746561600000|2025-05-06 20:00:00|25.99|25.85|25.98|25.84|26|25.86|25.95|25.81|70
1746561900000|2025-05-06 20:05:00|25.99|25.85|26|25.86|26.07|25.93|25.98|25.84|66
1746562200000|2025-05-06 20:10:00|26.01|25.87|26.01|25.87|26.05|25.91|26|25.86|27
1746562500000|2025-05-06 20:15:00|26.02|25.88|26|25.86|26.05|25.91|25.98|25.84|39
1746562800000|2025-05-06 20:20:00|25.99|25.85|25.95|25.81|26|25.86|25.95|25.81|40
1746563100000|2025-05-06 20:25:00|25.96|25.82|25.94|25.8|25.96|25.82|25.93|25.79|33
1746563400000|2025-05-06 20:30:00|25.95|25.81|25.88|25.74|25.96|25.82|25.87|25.73|46
1746563700000|2025-05-06 20:35:00|25.87|25.73|25.91|25.77|25.94|25.8|25.86|25.72|62
1746564000000|2025-05-06 20:40:00|25.9|25.76|25.96|25.82|25.96|25.82|25.87|25.73|25
1746564300000|2025-05-06 20:45:00|25.97|25.83|25.91|25.77|26|25.86|25.88|25.74|57
1746564600000|2025-05-06 20:50:00|25.9|25.76|25.95|25.81|25.96|25.82|25.87|25.73|40
1746564900000|2025-05-06 20:55:00|25.94|25.8|25.94|25.8|25.97|25.83|25.92|25.78|42
1746565200000|2025-05-06 21:00:00|25.95|25.81|26.06|25.92|26.06|25.92|25.95|25.81|36
1746565500000|2025-05-06 21:05:00|26.05|25.91|26.12|25.98|26.12|25.98|26.04|25.9|50
1746565800000|2025-05-06 21:10:00|26.11|25.97|26.07|25.93|26.11|25.97|26.02|25.88|31
1746566100000|2025-05-06 21:15:00|26.05|25.91|26|25.86|26.05|25.91|25.98|25.84|52
1746566400000|2025-05-06 21:20:00|25.99|25.85|25.94|25.8|25.99|25.85|25.92|25.78|38
1746566700000|2025-05-06 21:25:00|25.93|25.79|25.85|25.71|25.93|25.79|25.85|25.71|25
1746567000000|2025-05-06 21:30:00|25.84|25.7|25.81|25.67|25.86|25.72|25.81|25.67|20
1746567300000|2025-05-06 21:35:00|25.79|25.65|25.81|25.67|25.81|25.67|25.67|25.53|43
1746567600000|2025-05-06 21:40:00|25.79|25.65|25.83|25.69|25.83|25.69|25.79|25.65|17
1746567900000|2025-05-06 21:45:00|25.84|25.7|25.95|25.81|25.98|25.84|25.83|25.69|24
1746568200000|2025-05-06 21:50:00|25.96|25.82|26.03|25.89|26.04|25.9|25.96|25.82|18
1746568500000|2025-05-06 21:55:00|26.02|25.88|25.96|25.82|26.02|25.88|25.87|25.73|49
1746568800000|2025-05-06 22:00:00|25.95|25.81|26.13|25.99|26.17|26.03|25.95|25.81|231
1746569100000|2025-05-06 22:05:00|26.14|26|26.25|26.11|26.31|26.17|26.13|25.99|125
1746569400000|2025-05-06 22:10:00|26.24|26.1|26.15|26.01|26.26|26.12|26.11|25.97|116
1746569700000|2025-05-06 22:15:00|26.14|26|26.27|26.13|26.28|26.14|26.14|26|88
1746570000000|2025-05-06 22:20:00|26.28|26.14|26.25|26.11|26.31|26.17|26.23|26.09|72
1746570300000|2025-05-06 22:25:00|26.26|26.12|26.3|26.16|26.3|26.16|26.21|26.07|92
1746570600000|2025-05-06 22:30:00|26.31|26.17|26.3|26.16|26.4|26.26|26.27|26.13|119
1746570900000|2025-05-06 22:35:00|26.31|26.17|26.26|26.12|26.33|26.19|26.25|26.11|67
1746571200000|2025-05-06 22:40:00|26.27|26.13|26.34|26.2|26.39|26.25|26.27|26.13|97
1746571500000|2025-05-06 22:45:00|26.35|26.21|26.39|26.25|26.41|26.27|26.33|26.19|79
1746571800000|2025-05-06 22:50:00|26.38|26.24|26.41|26.27|26.42|26.28|26.37|26.23|74
1746572100000|2025-05-06 22:55:00|26.4|26.26|26.4|26.26|26.42|26.28|26.36|26.22|67
1746572400000|2025-05-06 23:00:00|26.41|26.27|26.33|26.19|26.42|26.28|26.3|26.16|110
1746572700000|2025-05-06 23:05:00|26.34|26.2|26.28|26.14|26.35|26.21|26.24|26.1|83
1746573000000|2025-05-06 23:10:00|26.29|26.15|26.3|26.16|26.32|26.18|26.26|26.12|62
1746573300000|2025-05-06 23:15:00|26.31|26.17|26.35|26.21|26.35|26.21|26.3|26.16|47
1746573600000|2025-05-06 23:20:00|26.34|26.2|26.38|26.24|26.4|26.26|26.33|26.19|92
1746573900000|2025-05-06 23:25:00|26.39|26.25|26.37|26.23|26.41|26.27|26.34|26.2|87
1746574200000|2025-05-06 23:30:00|26.38|26.24|26.32|26.18|26.38|26.24|26.3|26.16|54
1746574500000|2025-05-06 23:35:00|26.31|26.17|26.34|26.2|26.35|26.21|26.28|26.14|43
1746574800000|2025-05-06 23:40:00|26.35|26.21|26.4|26.26|26.41|26.27|26.34|26.2|47
1746575100000|2025-05-06 23:45:00|26.41|26.27|26.39|26.25|26.41|26.27|26.35|26.21|71
1746575400000|2025-05-06 23:50:00|26.4|26.26|26.37|26.23|26.41|26.27|26.34|26.2|79
1746575700000|2025-05-06 23:55:00|26.38|26.24|26.4|26.26|26.4|26.26|26.35|26.21|46
1746576000000|2025-05-07 00:00:00|26.41|26.27|26.28|26.14|26.42|26.28|26.26|26.12|108
1746576300000|2025-05-07 00:05:00|26.27|26.13|26.31|26.17|26.37|26.23|26.27|26.13|86
1746576600000|2025-05-07 00:10:00|26.32|26.18|26.38|26.24|26.38|26.24|26.27|26.13|54
1746576900000|2025-05-07 00:15:00|26.37|26.23|26.38|26.24|26.39|26.25|26.35|26.21|50
1746577200000|2025-05-07 00:20:00|26.39|26.25|26.46|26.32|26.51|26.37|26.38|26.24|144
1746577500000|2025-05-07 00:25:00|26.45|26.31|26.4|26.26|26.53|26.39|26.37|26.23|126
1746577800000|2025-05-07 00:30:00|26.41|26.27|26.38|26.24|26.45|26.31|26.35|26.21|89
1746578100000|2025-05-07 00:35:00|26.39|26.25|26.35|26.21|26.42|26.28|26.35|26.21|49
1746578400000|2025-05-07 00:40:00|26.36|26.22|26.38|26.24|26.42|26.28|26.35|26.21|57
1746578700000|2025-05-07 00:45:00|26.39|26.25|26.31|26.17|26.4|26.26|26.3|26.16|49
1746579000000|2025-05-07 00:50:00|26.3|26.16|26.37|26.23|26.39|26.25|26.3|26.16|45
1746579300000|2025-05-07 00:55:00|26.36|26.22|26.37|26.23|26.38|26.24|26.33|26.19|49
1746579600000|2025-05-07 01:00:00|26.38|26.24|26.43|26.29|26.44|26.3|26.36|26.22|73
1746579900000|2025-05-07 01:05:00|26.42|26.28|26.38|26.24|26.45|26.31|26.37|26.23|58
1746580200000|2025-05-07 01:10:00|26.39|26.25|26.39|26.25|26.4|26.26|26.37|26.23|28
1746580500000|2025-05-07 01:15:00|26.4|26.26|26.49|26.35|26.49|26.35|26.38|26.24|49
1746580800000|2025-05-07 01:20:00|26.5|26.36|26.53|26.39|26.54|26.4|26.47|26.33|50
1746581100000|2025-05-07 01:25:00|26.54|26.4|26.52|26.38|26.55|26.41|26.5|26.36|34
1746581400000|2025-05-07 01:30:00|26.51|26.37|26.48|26.34|26.52|26.38|26.47|26.33|39
1746581700000|2025-05-07 01:35:00|26.49|26.35|26.52|26.38|26.53|26.39|26.48|26.34|47
1746582000000|2025-05-07 01:40:00|26.53|26.39|26.52|26.38|26.54|26.4|26.48|26.34|33
1746582300000|2025-05-07 01:45:00|26.53|26.39|26.49|26.35|26.55|26.41|26.46|26.32|49
1746582600000|2025-05-07 01:50:00|26.48|26.34|26.48|26.34|26.51|26.37|26.47|26.33|48
1746582900000|2025-05-07 01:55:00|26.47|26.33|26.35|26.21|26.48|26.34|26.35|26.21|55
1746583200000|2025-05-07 02:00:00|26.36|26.22|26.33|26.19|26.37|26.23|26.32|26.18|59
1746583500000|2025-05-07 02:05:00|26.34|26.2|26.2|26.06|26.34|26.2|26.2|26.06|51
1746583800000|2025-05-07 02:10:00|26.21|26.07|26.26|26.12|26.26|26.12|26.19|26.05|48
1746584100000|2025-05-07 02:15:00|26.25|26.11|26.28|26.14|26.28|26.14|26.24|26.1|30
1746584400000|2025-05-07 02:20:00|26.29|26.15|26.31|26.17|26.34|26.2|26.28|26.14|20
1746584700000|2025-05-07 02:25:00|26.32|26.18|26.28|26.14|26.32|26.18|26.27|26.13|23
1746585000000|2025-05-07 02:30:00|26.27|26.13|26.23|26.09|26.29|26.15|26.23|26.09|28
1746585300000|2025-05-07 02:35:00|26.24|26.1|26.26|26.12|26.27|26.13|26.2|26.06|26
1746585600000|2025-05-07 02:40:00|26.27|26.13|26.26|26.12|26.3|26.16|26.25|26.11|55
1746585900000|2025-05-07 02:45:00|26.27|26.13|26.35|26.21|26.36|26.22|26.26|26.12|56
1746586200000|2025-05-07 02:50:00|26.34|26.2|26.44|26.3|26.44|26.3|26.31|26.17|70
1746586500000|2025-05-07 02:55:00|26.45|26.31|26.3|26.16|26.46|26.32|26.27|26.13|76
1746586800000|2025-05-07 03:00:00|26.29|26.15|26.24|26.1|26.32|26.18|26.24|26.1|47
1746587100000|2025-05-07 03:05:00|26.25|26.11|26.21|26.07|26.29|26.15|26.2|26.06|29
1746587400000|2025-05-07 03:10:00|26.22|26.08|26.21|26.07|26.24|26.1|26.21|26.07|25
1746587700000|2025-05-07 03:15:00|26.22|26.08|26.19|26.05|26.22|26.08|26.15|26.01|22
1746588000000|2025-05-07 03:20:00|26.18|26.04|26.14|26|26.21|26.07|26.13|25.99|42
1746588300000|2025-05-07 03:25:00|26.13|25.99|26.2|26.06|26.2|26.06|26.13|25.99|24
1746588600000|2025-05-07 03:30:00|26.19|26.05|26.23|26.09|26.25|26.11|26.17|26.03|31
1746588900000|2025-05-07 03:35:00|26.22|26.08|26.23|26.09|26.24|26.1|26.2|26.06|22
1746589200000|2025-05-07 03:40:00|26.24|26.1|26.24|26.1|26.24|26.1|26.22|26.08|11
1746589500000|2025-05-07 03:45:00|26.25|26.11|26.26|26.12|26.3|26.16|26.25|26.11|20
1746589800000|2025-05-07 03:50:00|26.25|26.11|26.29|26.15|26.3|26.16|26.24|26.1|31
1746590100000|2025-05-07 03:55:00|26.28|26.14|26.28|26.14|26.29|26.15|26.25|26.11|17
1746590400000|2025-05-07 04:00:00|26.27|26.13|26.28|26.14|26.3|26.16|26.27|26.13|20
1746590700000|2025-05-07 04:05:00|26.27|26.13|26.27|26.13|26.27|26.13|26.23|26.09|19
1746591000000|2025-05-07 04:10:00|26.26|26.12|26.29|26.15|26.29|26.15|26.23|26.09|33
1746591300000|2025-05-07 04:15:00|26.28|26.14|26.27|26.13|26.31|26.17|26.27|26.13|20
1746591600000|2025-05-07 04:20:00|26.28|26.14|26.32|26.18|26.32|26.18|26.28|26.14|9
1746591900000|2025-05-07 04:25:00|26.31|26.17|26.29|26.15|26.32|26.18|26.29|26.15|15
1746592200000|2025-05-07 04:30:00|26.3|26.16|26.27|26.13|26.3|26.16|26.23|26.09|24
1746592500000|2025-05-07 04:35:00|26.26|26.12|26.28|26.14|26.29|26.15|26.25|26.11|15
1746592800000|2025-05-07 04:40:00|26.27|26.13|26.29|26.15|26.3|26.16|26.27|26.13|17
1746593100000|2025-05-07 04:45:00|26.3|26.16|26.26|26.12|26.3|26.16|26.23|26.09|21
1746593400000|2025-05-07 04:50:00|26.25|26.11|26.23|26.09|26.29|26.15|26.22|26.08|35
1746593700000|2025-05-07 04:55:00|26.26|26.12|26.3|26.16|26.3|26.16|26.26|26.12|31
1746594000000|2025-05-07 05:00:00|26.29|26.15|26.25|26.11|26.3|26.16|26.22|26.08|60
1746594300000|2025-05-07 05:05:00|26.24|26.1|26.21|26.07|26.24|26.1|26.16|26.02|28
1746594600000|2025-05-07 05:10:00|26.22|26.08|26.19|26.05|26.23|26.09|26.19|26.05|24
1746594900000|2025-05-07 05:15:00|26.18|26.04|26.19|26.05|26.2|26.06|26.16|26.02|53
1746595200000|2025-05-07 05:20:00|26.2|26.06|26.19|26.05|26.23|26.09|26.19|26.05|30
1746595500000|2025-05-07 05:25:00|26.18|26.04|26.16|26.02|26.19|26.05|26.16|26.02|25
1746595800000|2025-05-07 05:30:00|26.15|26.01|26.16|26.02|26.21|26.07|26.15|26.01|25
1746596100000|2025-05-07 05:35:00|26.15|26.01|26.15|26.01|26.16|26.02|26.14|26|27
1746596400000|2025-05-07 05:40:00|26.14|26|26.14|26|26.15|26.01|26.14|26|21
1746596700000|2025-05-07 05:45:00|26.15|26.01|26.14|26|26.17|26.03|26.14|26|6
1746597000000|2025-05-07 05:50:00|26.15|26.01|26.14|26|26.16|26.02|26.13|25.99|17
1746597300000|2025-05-07 05:55:00|26.15|26.01|26.15|26.01|26.16|26.02|26.14|26|5
1746597600000|2025-05-07 06:00:00|26.14|26|26.18|26.04|26.18|26.04|26.14|26|19
1746597900000|2025-05-07 06:05:00|26.17|26.03|26.15|26.01|26.19|26.05|26.14|26|29
1746598200000|2025-05-07 06:10:00|26.16|26.02|26.15|26.01|26.17|26.03|26.15|26.01|12
1746598500000|2025-05-07 06:15:00|26.14|26|26.13|25.99|26.15|26.01|26.13|25.99|6
1746598800000|2025-05-07 06:20:00|26.11|25.97|26.1|25.96|26.11|25.97|26.07|25.93|26
1746599100000|2025-05-07 06:25:00|26.11|25.97|26.11|25.97|26.14|26|26.07|25.93|30
1746599400000|2025-05-07 06:30:00|26.1|25.96|26.16|26.02|26.16|26.02|26.1|25.96|19
1746599700000|2025-05-07 06:35:00|26.15|26.01|26.16|26.02|26.17|26.03|26.14|26|16
1746600000000|2025-05-07 06:40:00|26.17|26.03|26.14|26|26.19|26.05|26.14|26|28
1746600300000|2025-05-07 06:45:00|26.13|25.99|26.14|26|26.17|26.03|26.13|25.99|29
1746600600000|2025-05-07 06:50:00|26.15|26.01|26.16|26.02|26.16|26.02|26.14|26|16
1746600900000|2025-05-07 06:55:00|26.15|26.01|26.15|26.01|26.16|26.02|26.15|26.01|7
1746601200000|2025-05-07 07:00:00|26.14|26|26.14|26|26.17|26.03|26.14|26|10
1746601500000|2025-05-07 07:05:00|26.15|26.01|26.17|26.03|26.17|26.03|26.14|26|9
1746601800000|2025-05-07 07:10:00|26.18|26.04|26.17|26.03|26.19|26.05|26.16|26.02|6
1746602100000|2025-05-07 07:15:00|26.16|26.02|26.2|26.06|26.2|26.06|26.15|26.01|21
1746602400000|2025-05-07 07:20:00|26.21|26.07|26.23|26.09|26.23|26.09|26.21|26.07|9
1746602700000|2025-05-07 07:25:00|26.22|26.08|26.17|26.03|26.23|26.09|26.17|26.03|14
1746603000000|2025-05-07 07:30:00|26.18|26.04|26.19|26.05|26.2|26.06|26.16|26.02|28
1746603300000|2025-05-07 07:35:00|26.2|26.06|26.17|26.03|26.2|26.06|26.16|26.02|22
1746603600000|2025-05-07 07:40:00|26.16|26.02|26.18|26.04|26.19|26.05|26.16|26.02|13
1746603900000|2025-05-07 07:45:00|26.19|26.05|26.18|26.04|26.2|26.06|26.16|26.02|14
1746604200000|2025-05-07 07:50:00|26.17|26.03|26.19|26.05|26.19|26.05|26.15|26.01|25
1746604500000|2025-05-07 07:55:00|26.18|26.04|26.22|26.08|26.25|26.11|26.18|26.04|19
1746604800000|2025-05-07 08:00:00|26.21|26.07|26.19|26.05|26.23|26.09|26.18|26.04|33
1746605100000|2025-05-07 08:05:00|26.18|26.04|26.16|26.02|26.2|26.06|26.15|26.01|33
1746605400000|2025-05-07 08:10:00|26.15|26.01|26.14|26|26.16|26.02|26.13|25.99|18
1746605700000|2025-05-07 08:15:00|26.15|26.01|26.17|26.03|26.17|26.03|26.14|26|17
1746606000000|2025-05-07 08:20:00|26.16|26.02|26.16|26.02|26.17|26.03|26.15|26.01|7
1746606300000|2025-05-07 08:25:00|26.17|26.03|26.17|26.03|26.19|26.05|26.16|26.02|11
1746606600000|2025-05-07 08:30:00|26.16|26.02|26.2|26.06|26.22|26.08|26.16|26.02|33
1746606900000|2025-05-07 08:35:00|26.21|26.07|26.25|26.11|26.27|26.13|26.18|26.04|34
1746607200000|2025-05-07 08:40:00|26.24|26.1|26.26|26.12|26.27|26.13|26.24|26.1|37
1746607500000|2025-05-07 08:45:00|26.27|26.13|26.28|26.14|26.32|26.18|26.27|26.13|36
1746607800000|2025-05-07 08:50:00|26.27|26.13|26.28|26.14|26.28|26.14|26.25|26.11|36
1746608100000|2025-05-07 08:55:00|26.27|26.13|26.28|26.14|26.3|26.16|26.27|26.13|28
1746608400000|2025-05-07 09:00:00|26.29|26.15|26.35|26.21|26.36|26.22|26.28|26.14|32
1746608700000|2025-05-07 09:05:00|26.36|26.22|26.33|26.19|26.37|26.23|26.33|26.19|37
1746609000000|2025-05-07 09:10:00|26.32|26.18|26.36|26.22|26.37|26.23|26.32|26.18|17
1746609300000|2025-05-07 09:15:00|26.37|26.23|26.31|26.17|26.37|26.23|26.31|26.17|19
1746609600000|2025-05-07 09:20:00|26.32|26.18|26.31|26.17|26.34|26.2|26.29|26.15|26
1746609900000|2025-05-07 09:25:00|26.32|26.18|26.3|26.16|26.32|26.18|26.29|26.15|13
1746610200000|2025-05-07 09:30:00|26.31|26.17|26.32|26.18|26.33|26.19|26.29|26.15|24
1746610500000|2025-05-07 09:35:00|26.33|26.19|26.34|26.2|26.36|26.22|26.31|26.17|36
1746610800000|2025-05-07 09:40:00|26.35|26.21|26.37|26.23|26.38|26.24|26.35|26.21|13
1746611100000|2025-05-07 09:45:00|26.38|26.24|26.37|26.23|26.38|26.24|26.35|26.21|6
1746611400000|2025-05-07 09:50:00|26.36|26.22|26.36|26.22|26.38|26.24|26.36|26.22|15
1746611700000|2025-05-07 09:55:00|26.37|26.23|26.36|26.22|26.37|26.23|26.34|26.2|22
1746612000000|2025-05-07 10:00:00|26.35|26.21|26.35|26.21|26.36|26.22|26.32|26.18|31
1746612300000|2025-05-07 10:05:00|26.37|26.23|26.34|26.2|26.37|26.23|26.31|26.17|32
1746612600000|2025-05-07 10:10:00|26.36|26.22|26.36|26.22|26.36|26.22|26.31|26.17|32
1746612900000|2025-05-07 10:15:00|26.35|26.21|26.32|26.18|26.35|26.21|26.3|26.16|26
1746613200000|2025-05-07 10:20:00|26.33|26.19|26.29|26.15|26.34|26.2|26.29|26.15|29
1746613500000|2025-05-07 10:25:00|26.28|26.14|26.24|26.1|26.29|26.15|26.24|26.1|25
1746613800000|2025-05-07 10:30:00|26.23|26.09|26.27|26.13|26.28|26.14|26.22|26.08|26
1746614100000|2025-05-07 10:35:00|26.28|26.14|26.32|26.18|26.32|26.18|26.28|26.14|19
1746614400000|2025-05-07 10:40:00|26.33|26.19|26.37|26.23|26.38|26.24|26.33|26.19|19
1746614700000|2025-05-07 10:45:00|26.38|26.24|26.34|26.2|26.38|26.24|26.33|26.19|29
1746615000000|2025-05-07 10:50:00|26.35|26.21|26.33|26.19|26.36|26.22|26.32|26.18|21
1746615300000|2025-05-07 10:55:00|26.34|26.2|26.31|26.17|26.34|26.2|26.3|26.16|18
1746615600000|2025-05-07 11:00:00|26.32|26.18|26.3|26.16|26.32|26.18|26.26|26.12|25
1746615900000|2025-05-07 11:05:00|26.29|26.15|26.3|26.16|26.31|26.17|26.29|26.15|11
1746616200000|2025-05-07 11:10:00|26.31|26.17|26.29|26.15|26.33|26.19|26.28|26.14|10
1746616500000|2025-05-07 11:15:00|26.3|26.16|26.32|26.18|26.33|26.19|26.29|26.15|12
1746616800000|2025-05-07 11:20:00|26.31|26.17|26.34|26.2|26.34|26.2|26.3|26.16|10
1746617100000|2025-05-07 11:25:00|26.33|26.19|26.33|26.19|26.33|26.19|26.32|26.18|7
1746617400000|2025-05-07 11:30:00|26.32|26.18|26.34|26.2|26.35|26.21|26.32|26.18|8
1746617700000|2025-05-07 11:35:00|26.35|26.21|26.34|26.2|26.36|26.22|26.33|26.19|9
1746618000000|2025-05-07 11:40:00|26.35|26.21|26.36|26.22|26.38|26.24|26.34|26.2|16
1746618300000|2025-05-07 11:45:00|26.37|26.23|26.4|26.26|26.4|26.26|26.37|26.23|13
1746618600000|2025-05-07 11:50:00|26.39|26.25|26.4|26.26|26.41|26.27|26.39|26.25|18
1746618900000|2025-05-07 11:55:00|26.39|26.25|26.39|26.25|26.4|26.26|26.37|26.23|22
1746619200000|2025-05-07 12:00:00|26.4|26.26|26.36|26.22|26.41|26.27|26.35|26.21|23
1746619500000|2025-05-07 12:05:00|26.35|26.21|26.32|26.18|26.35|26.21|26.31|26.17|20
1746619800000|2025-05-07 12:10:00|26.31|26.17|26.29|26.15|26.33|26.19|26.29|26.15|23
1746620100000|2025-05-07 12:15:00|26.28|26.14|26.3|26.16|26.31|26.17|26.26|26.12|15
1746620400000|2025-05-07 12:20:00|26.31|26.17|26.31|26.17|26.33|26.19|26.31|26.17|25
1746620700000|2025-05-07 12:25:00|26.3|26.16|26.25|26.11|26.31|26.17|26.24|26.1|26
1746621000000|2025-05-07 12:30:00|26.24|26.1|26.19|26.05|26.25|26.11|26.18|26.04|20
1746621300000|2025-05-07 12:35:00|26.18|26.04|26.2|26.06|26.21|26.07|26.18|26.04|11
1746621600000|2025-05-07 12:40:00|26.19|26.05|26.2|26.06|26.21|26.07|26.18|26.04|26
1746621900000|2025-05-07 12:45:00|26.21|26.07|26.2|26.06|26.22|26.08|26.19|26.05|20
1746622200000|2025-05-07 12:50:00|26.19|26.05|26.2|26.06|26.23|26.09|26.19|26.05|20
1746622500000|2025-05-07 12:55:00|26.21|26.07|26.22|26.08|26.22|26.08|26.2|26.06|8
1746622800000|2025-05-07 13:00:00|26.21|26.07|26.18|26.04|26.21|26.07|26.16|26.02|24
1746623100000|2025-05-07 13:05:00|26.17|26.03|26.14|26|26.17|26.03|26.13|25.99|26
1746623400000|2025-05-07 13:10:00|26.15|26.01|26.15|26.01|26.17|26.03|26.14|26|33
1746623700000|2025-05-07 13:15:00|26.14|26|26.11|25.97|26.16|26.02|26.11|25.97|28
1746624000000|2025-05-07 13:20:00|26.12|25.98|26.09|25.95|26.12|25.98|26.08|25.94|17
1746624300000|2025-05-07 13:25:00|26.08|25.94|26.06|25.92|26.08|25.94|26.05|25.91|25
1746624600000|2025-05-07 13:30:00|26.07|25.93|26.1|25.96|26.18|26.04|26.05|25.91|60
1746624900000|2025-05-07 13:35:00|26.09|25.95|26.16|26.02|26.16|26.02|26.04|25.9|77
1746625200000|2025-05-07 13:40:00|26.15|26.01|26.24|26.1|26.26|26.12|26.15|26.01|74
1746625500000|2025-05-07 13:45:00|26.23|26.09|26.1|25.96|26.24|26.1|26.1|25.96|97
1746625800000|2025-05-07 13:50:00|26.11|25.97|26.17|26.03|26.19|26.05|26.11|25.97|55
1746626100000|2025-05-07 13:55:00|26.16|26.02|26.18|26.04|26.2|26.06|26.15|26.01|39
1746626400000|2025-05-07 14:00:00|26.17|26.03|26.18|26.04|26.19|26.05|26.14|26|46
1746626700000|2025-05-07 14:05:00|26.19|26.05|26.21|26.07|26.23|26.09|26.17|26.03|55
1746627000000|2025-05-07 14:10:00|26.2|26.06|26.19|26.05|26.23|26.09|26.19|26.05|36
1746627300000|2025-05-07 14:15:00|26.2|26.06|26.16|26.02|26.2|26.06|26.15|26.01|33
1746627600000|2025-05-07 14:20:00|26.17|26.03|26.23|26.09|26.23|26.09|26.15|26.01|43
1746627900000|2025-05-07 14:25:00|26.22|26.08|26.24|26.1|26.25|26.11|26.19|26.05|43
1746628200000|2025-05-07 14:30:00|26.23|26.09|26.16|26.02|26.25|26.11|26.15|26.01|48
1746628500000|2025-05-07 14:35:00|26.15|26.01|26.17|26.03|26.19|26.05|26.15|26.01|29
1746628800000|2025-05-07 14:40:00|26.16|26.02|26.12|25.98|26.16|26.02|26.11|25.97|41
1746629100000|2025-05-07 14:45:00|26.11|25.97|26.04|25.9|26.12|25.98|26.04|25.9|34
1746629400000|2025-05-07 14:50:00|26.03|25.89|25.97|25.83|26.03|25.89|25.95|25.81|110
1746629700000|2025-05-07 14:55:00|25.98|25.84|26.01|25.87|26.02|25.88|25.96|25.82|58
1746630000000|2025-05-07 15:00:00|26|25.86|25.99|25.85|26.01|25.87|25.94|25.8|45
1746630300000|2025-05-07 15:05:00|25.98|25.84|25.92|25.78|26|25.86|25.9|25.76|67
1746630600000|2025-05-07 15:10:00|25.93|25.79|25.92|25.78|25.97|25.83|25.91|25.77|40
1746630900000|2025-05-07 15:15:00|25.93|25.79|25.96|25.82|25.97|25.83|25.91|25.77|50
1746631200000|2025-05-07 15:20:00|25.95|25.81|25.98|25.84|26|25.86|25.95|25.81|20
1746631500000|2025-05-07 15:25:00|25.97|25.83|25.94|25.8|25.98|25.84|25.91|25.77|40
1746631800000|2025-05-07 15:30:00|25.93|25.79|25.94|25.8|25.97|25.83|25.93|25.79|49
1746632100000|2025-05-07 15:35:00|25.93|25.79|25.95|25.81|25.96|25.82|25.89|25.75|47
1746632400000|2025-05-07 15:40:00|25.96|25.82|25.98|25.84|25.99|25.85|25.95|25.81|37
1746632700000|2025-05-07 15:45:00|25.99|25.85|25.92|25.78|25.99|25.85|25.91|25.77|26
1746633000000|2025-05-07 15:50:00|25.91|25.77|25.91|25.77|25.96|25.82|25.88|25.74|51
1746633300000|2025-05-07 15:55:00|25.9|25.76|25.91|25.77|25.93|25.79|25.89|25.75|26
1746633600000|2025-05-07 16:00:00|25.92|25.78|25.88|25.74|25.93|25.79|25.87|25.73|49
1746633900000|2025-05-07 16:05:00|25.87|25.73|25.87|25.73|25.89|25.75|25.84|25.7|36
1746634200000|2025-05-07 16:10:00|25.88|25.74|25.91|25.77|25.93|25.79|25.85|25.71|42
1746634500000|2025-05-07 16:15:00|25.9|25.76|25.87|25.73|25.9|25.76|25.83|25.69|44
1746634800000|2025-05-07 16:20:00|25.88|25.74|25.84|25.7|25.88|25.74|25.82|25.68|49
1746635100000|2025-05-07 16:25:00|25.85|25.71|25.82|25.68|25.89|25.75|25.82|25.68|31
1746635400000|2025-05-07 16:30:00|25.81|25.67|25.87|25.73|25.87|25.73|25.8|25.66|35
1746635700000|2025-05-07 16:35:00|25.86|25.72|25.88|25.74|25.88|25.74|25.81|25.67|50
1746636000000|2025-05-07 16:40:00|25.89|25.75|25.9|25.76|25.91|25.77|25.86|25.72|40
1746636300000|2025-05-07 16:45:00|25.91|25.77|25.96|25.82|25.98|25.84|25.9|25.76|38
1746636600000|2025-05-07 16:50:00|25.97|25.83|25.99|25.85|26|25.86|25.95|25.81|33
1746636900000|2025-05-07 16:55:00|26|25.86|25.97|25.83|26|25.86|25.97|25.83|26
1746637200000|2025-05-07 17:00:00|25.98|25.84|25.96|25.82|25.99|25.85|25.95|25.81|40
1746637500000|2025-05-07 17:05:00|25.95|25.81|25.93|25.79|25.97|25.83|25.92|25.78|26
1746637800000|2025-05-07 17:10:00|25.92|25.78|25.96|25.82|25.97|25.83|25.92|25.78|29
1746638100000|2025-05-07 17:15:00|25.95|25.81|25.92|25.78|25.98|25.84|25.91|25.77|20
1746638400000|2025-05-07 17:20:00|25.91|25.77|25.97|25.83|25.97|25.83|25.9|25.76|27
1746638700000|2025-05-07 17:25:00|25.96|25.82|25.98|25.84|26|25.86|25.96|25.82|33
1746639000000|2025-05-07 17:30:00|25.99|25.85|26|25.86|26|25.86|25.98|25.84|24
1746639300000|2025-05-07 17:35:00|25.99|25.85|25.99|25.85|25.99|25.85|25.94|25.8|49
1746639600000|2025-05-07 17:40:00|25.98|25.84|25.97|25.83|25.99|25.85|25.94|25.8|36
1746639900000|2025-05-07 17:45:00|25.98|25.84|26.01|25.87|26.01|25.87|25.96|25.82|36
1746640200000|2025-05-07 17:50:00|26.02|25.88|25.88|25.74|26.02|25.88|25.83|25.69|106
1746640500000|2025-05-07 17:55:00|25.87|25.73|25.89|25.75|25.89|25.75|25.8|25.66|76
1746640800000|2025-05-07 18:00:00|25.9|25.76|26.02|25.88|26.07|25.93|25.84|25.7|255
1746641100000|2025-05-07 18:05:00|26.01|25.87|25.77|25.63|26.02|25.88|25.76|25.62|127
1746641400000|2025-05-07 18:10:00|25.76|25.62|25.85|25.71|25.86|25.72|25.75|25.61|103
1746641700000|2025-05-07 18:15:00|25.84|25.7|25.94|25.8|25.95|25.81|25.81|25.67|126
1746642000000|2025-05-07 18:20:00|25.95|25.81|25.96|25.82|25.99|25.85|25.94|25.8|68
1746642300000|2025-05-07 18:25:00|25.97|25.83|26.02|25.88|26.07|25.93|25.96|25.82|61
1746642600000|2025-05-07 18:30:00|26.03|25.89|26.14|26|26.16|26.02|25.99|25.85|113
1746642900000|2025-05-07 18:35:00|26.15|26.01|26.08|25.94|26.16|26.02|26.07|25.93|110
1746643200000|2025-05-07 18:40:00|26.07|25.93|25.95|25.81|26.1|25.96|25.95|25.81|65
1746643500000|2025-05-07 18:45:00|25.96|25.82|25.84|25.7|25.98|25.84|25.81|25.67|103
1746643800000|2025-05-07 18:50:00|25.85|25.71|25.86|25.72|25.87|25.73|25.77|25.63|98
1746644100000|2025-05-07 18:55:00|25.87|25.73|26.04|25.9|26.05|25.91|25.87|25.73|76
1746644400000|2025-05-07 19:00:00|26.05|25.91|26.01|25.87|26.07|25.93|25.99|25.85|71
1746644700000|2025-05-07 19:05:00|26|25.86|26.03|25.89|26.07|25.93|25.97|25.83|54
1746645000000|2025-05-07 19:10:00|26.04|25.9|26.03|25.89|26.06|25.92|25.98|25.84|44
1746645300000|2025-05-07 19:15:00|26.02|25.88|26.08|25.94|26.08|25.94|25.98|25.84|79
1746645600000|2025-05-07 19:20:00|26.07|25.93|25.91|25.77|26.08|25.94|25.9|25.76|82
1746645900000|2025-05-07 19:25:00|25.9|25.76|25.87|25.73|25.9|25.76|25.83|25.69|54
1746646200000|2025-05-07 19:30:00|25.86|25.72|25.8|25.66|25.89|25.75|25.8|25.66|89
1746646500000|2025-05-07 19:35:00|25.81|25.67|25.87|25.73|25.89|25.75|25.81|25.67|94
1746646800000|2025-05-07 19:40:00|25.88|25.74|26.03|25.89|26.07|25.93|25.85|25.71|138
1746647100000|2025-05-07 19:45:00|26.04|25.9|25.99|25.85|26.07|25.93|25.97|25.83|104
1746647400000|2025-05-07 19:50:00|25.97|25.83|25.99|25.85|26.03|25.89|25.94|25.8|75
1746647700000|2025-05-07 19:55:00|25.98|25.84|25.98|25.84|26.03|25.89|25.97|25.83|51
1746648000000|2025-05-07 20:00:00|25.99|25.85|25.94|25.8|26|25.86|25.92|25.78|72
1746648300000|2025-05-07 20:05:00|25.95|25.81|25.97|25.83|26|25.86|25.93|25.79|51
1746648600000|2025-05-07 20:10:00|25.98|25.84|26|25.86|26.02|25.88|25.97|25.83|33
1746648900000|2025-05-07 20:15:00|25.99|25.85|25.94|25.8|26.04|25.9|25.93|25.79|28
1746649200000|2025-05-07 20:20:00|25.93|25.79|25.93|25.79|25.94|25.8|25.9|25.76|26
1746649500000|2025-05-07 20:25:00|25.92|25.78|25.94|25.8|25.96|25.82|25.91|25.77|37
1746649800000|2025-05-07 20:30:00|25.93|25.79|25.9|25.76|25.95|25.81|25.88|25.74|38
1746650100000|2025-05-07 20:35:00|25.91|25.77|25.87|25.73|25.93|25.79|25.87|25.73|43
1746650400000|2025-05-07 20:40:00|25.86|25.72|25.88|25.74|25.88|25.74|25.84|25.7|29
1746650700000|2025-05-07 20:45:00|25.87|25.73|25.91|25.77|25.94|25.8|25.86|25.72|43
1746651000000|2025-05-07 20:50:00|25.92|25.78|25.87|25.73|25.93|25.79|25.86|25.72|38
1746651300000|2025-05-07 20:55:00|25.88|25.74|25.95|25.81|25.95|25.81|25.86|25.72|27
1746651600000|2025-05-07 21:00:00|25.94|25.8|25.92|25.78|25.94|25.8|25.88|25.74|27
1746651900000|2025-05-07 21:05:00|25.91|25.77|25.94|25.8|25.95|25.81|25.88|25.74|26
1746652200000|2025-05-07 21:10:00|25.95|25.81|25.92|25.78|25.95|25.81|25.92|25.78|18
1746652500000|2025-05-07 21:15:00|25.94|25.8|25.95|25.81|25.97|25.83|25.91|25.77|42
1746652800000|2025-05-07 21:20:00|25.96|25.82|25.97|25.83|25.98|25.84|25.95|25.81|18
1746653100000|2025-05-07 21:25:00|25.98|25.84|26.05|25.91|26.05|25.91|25.98|25.84|12
1746653400000|2025-05-07 21:30:00|26.08|25.94|26.01|25.87|26.09|25.95|25.99|25.85|30
1746653700000|2025-05-07 21:35:00|26|25.86|25.96|25.82|26.05|25.91|25.96|25.82|23
1746654000000|2025-05-07 21:40:00|25.97|25.83|26.01|25.87|26.01|25.87|25.97|25.83|21
1746654300000|2025-05-07 21:45:00|26.02|25.88|26.05|25.91|26.05|25.91|26.02|25.88|6
1746654600000|2025-05-07 21:50:00|26.04|25.9|26|25.86|26.05|25.91|25.99|25.85|33
1746654900000|2025-05-07 21:55:00|26.01|25.87|26|25.86|26.04|25.9|25.99|25.85|19
1746655200000|2025-05-07 22:00:00|26.01|25.87|26.09|25.95|26.1|25.96|25.99|25.85|77
1746655500000|2025-05-07 22:05:00|26.08|25.94|26.15|26.01|26.15|26.01|26.08|25.94|46
1746655800000|2025-05-07 22:10:00|26.14|26|26.16|26.02|26.2|26.06|26.14|26|44
1746656100000|2025-05-07 22:15:00|26.15|26.01|26.09|25.95|26.16|26.02|26.08|25.94|39
1746656400000|2025-05-07 22:20:00|26.1|25.96|26.09|25.95|26.11|25.97|26.07|25.93|18
1746656700000|2025-05-07 22:25:00|26.1|25.96|26.09|25.95|26.12|25.98|26.08|25.94|32
1746657000000|2025-05-07 22:30:00|26.08|25.94|26.2|26.06|26.21|26.07|26.07|25.93|31
1746657300000|2025-05-07 22:35:00|26.19|26.05|26.21|26.07|26.22|26.08|26.19|26.05|23
1746657600000|2025-05-07 22:40:00|26.2|26.06|26.2|26.06|26.21|26.07|26.18|26.04|27
1746657900000|2025-05-07 22:45:00|26.19|26.05|26.16|26.02|26.2|26.06|26.15|26.01|30
1746658200000|2025-05-07 22:50:00|26.17|26.03|26.18|26.04|26.19|26.05|26.15|26.01|38
1746658500000|2025-05-07 22:55:00|26.17|26.03|26.17|26.03|26.18|26.04|26.14|26|19
1746658800000|2025-05-07 23:00:00|26.16|26.02|26.21|26.07|26.21|26.07|26.13|25.99|54
1746659100000|2025-05-07 23:05:00|26.22|26.08|26.22|26.08|26.23|26.09|26.2|26.06|21
1746659400000|2025-05-07 23:10:00|26.23|26.09|26.22|26.08|26.24|26.1|26.2|26.06|30
1746659700000|2025-05-07 23:15:00|26.21|26.07|26.22|26.08|26.22|26.08|26.19|26.05|32
1746660000000|2025-05-07 23:20:00|26.21|26.07|26.2|26.06|26.23|26.09|26.19|26.05|36
1746660300000|2025-05-07 23:25:00|26.21|26.07|26.2|26.06|26.21|26.07|26.19|26.05|16
1746660600000|2025-05-07 23:30:00|26.19|26.05|26.12|25.98|26.2|26.06|26.11|25.97|44
1746660900000|2025-05-07 23:35:00|26.13|25.99|26.15|26.01|26.17|26.03|26.12|25.98|23
1746661200000|2025-05-07 23:40:00|26.14|26|26.16|26.02|26.16|26.02|26.14|26|11
1746661500000|2025-05-07 23:45:00|26.17|26.03|26.17|26.03|26.19|26.05|26.14|26|31
1746661800000|2025-05-07 23:50:00|26.16|26.02|26.11|25.97|26.16|26.02|26.1|25.96|30
1746662100000|2025-05-07 23:55:00|26.1|25.96|26.16|26.02|26.16|26.02|26.09|25.95|15
1746662400000|2025-05-08 00:00:00|26.14|26|26.12|25.98|26.15|26.01|26.1|25.96|49
1746662700000|2025-05-08 00:05:00|26.13|25.99|26.13|25.99|26.14|26|26.08|25.94|33
1746663000000|2025-05-08 00:10:00|26.14|26|26.1|25.96|26.15|26.01|26.07|25.93|35
1746663300000|2025-05-08 00:15:00|26.11|25.97|26.12|25.98|26.13|25.99|26.1|25.96|44
1746663600000|2025-05-08 00:20:00|26.13|25.99|26.15|26.01|26.15|26.01|26.11|25.97|31
1746663900000|2025-05-08 00:25:00|26.14|26|26.16|26.02|26.16|26.02|26.11|25.97|32
1746664200000|2025-05-08 00:30:00|26.17|26.03|26.1|25.96|26.17|26.03|26.1|25.96|49
1746664500000|2025-05-08 00:35:00|26.09|25.95|26.07|25.93|26.1|25.96|26.05|25.91|29
1746664800000|2025-05-08 00:40:00|26.06|25.92|26.03|25.89|26.07|25.93|26.02|25.88|18
1746665100000|2025-05-08 00:45:00|26.02|25.88|26.02|25.88|26.04|25.9|25.98|25.84|41
1746665400000|2025-05-08 00:50:00|26.03|25.89|26.05|25.91|26.06|25.92|26.02|25.88|27
1746665700000|2025-05-08 00:55:00|26.04|25.9|26.22|26.08|26.25|26.11|26.04|25.9|82
1746666000000|2025-05-08 01:00:00|26.23|26.09|26.3|26.16|26.4|26.26|26.23|26.09|167
1746666300000|2025-05-08 01:05:00|26.31|26.17|26.35|26.21|26.41|26.27|26.29|26.15|155
1746666600000|2025-05-08 01:10:00|26.36|26.22|26.35|26.21|26.37|26.23|26.31|26.17|90
1746666900000|2025-05-08 01:15:00|26.34|26.2|26.37|26.23|26.4|26.26|26.25|26.11|97
1746667200000|2025-05-08 01:20:00|26.38|26.24|26.42|26.28|26.44|26.3|26.37|26.23|45
1746667500000|2025-05-08 01:25:00|26.41|26.27|26.43|26.29|26.44|26.3|26.39|26.25|37
1746667800000|2025-05-08 01:30:00|26.42|26.28|26.4|26.26|26.44|26.3|26.37|26.23|44
1746668100000|2025-05-08 01:35:00|26.39|26.25|26.4|26.26|26.43|26.29|26.39|26.25|30
1746668400000|2025-05-08 01:40:00|26.39|26.25|26.38|26.24|26.39|26.25|26.35|26.21|26
1746668700000|2025-05-08 01:45:00|26.39|26.25|26.35|26.21|26.42|26.28|26.33|26.19|25
1746669000000|2025-05-08 01:50:00|26.36|26.22|26.34|26.2|26.4|26.26|26.33|26.19|42
1746669300000|2025-05-08 01:55:00|26.33|26.19|26.34|26.2|26.35|26.21|26.31|26.17|24
1746669600000|2025-05-08 02:00:00|26.35|26.21|26.42|26.28|26.43|26.29|26.35|26.21|42
1746669900000|2025-05-08 02:05:00|26.43|26.29|26.42|26.28|26.44|26.3|26.42|26.28|18
1746670200000|2025-05-08 02:10:00|26.43|26.29|26.47|26.33|26.49|26.35|26.43|26.29|40
1746670500000|2025-05-08 02:15:00|26.48|26.34|26.49|26.35|26.53|26.39|26.45|26.31|61
1746670800000|2025-05-08 02:20:00|26.5|26.36|26.51|26.37|26.52|26.38|26.49|26.35|42
1746671100000|2025-05-08 02:25:00|26.52|26.38|26.53|26.39|26.54|26.4|26.51|26.37|56
1746671400000|2025-05-08 02:30:00|26.52|26.38|26.59|26.45|26.62|26.48|26.51|26.37|122
1746671700000|2025-05-08 02:35:00|26.58|26.44|26.59|26.45|26.61|26.47|26.56|26.42|65
1746672000000|2025-05-08 02:40:00|26.6|26.46|26.65|26.51|26.68|26.54|26.6|26.46|45
1746672300000|2025-05-08 02:45:00|26.64|26.5|26.7|26.56|26.7|26.56|26.64|26.5|33
1746672600000|2025-05-08 02:50:00|26.69|26.55|26.73|26.59|26.74|26.6|26.67|26.53|55
1746672900000|2025-05-08 02:55:00|26.74|26.6|26.7|26.56|26.74|26.6|26.7|26.56|43
1746673200000|2025-05-08 03:00:00|26.71|26.57|26.74|26.6|26.76|26.62|26.7|26.56|61
1746673500000|2025-05-08 03:05:00|26.75|26.61|26.78|26.64|26.81|26.67|26.73|26.59|60
1746673800000|2025-05-08 03:10:00|26.79|26.65|26.81|26.67|26.83|26.69|26.78|26.64|56
1746674100000|2025-05-08 03:15:00|26.82|26.68|26.79|26.65|26.82|26.68|26.77|26.63|58
1746674400000|2025-05-08 03:20:00|26.8|26.66|26.8|26.66|26.81|26.67|26.77|26.63|19
1746674700000|2025-05-08 03:25:00|26.81|26.67|26.81|26.67|26.81|26.67|26.79|26.65|33
1746675000000|2025-05-08 03:30:00|26.8|26.66|26.77|26.63|26.81|26.67|26.77|26.63|22
1746675300000|2025-05-08 03:35:00|26.76|26.62|26.79|26.65|26.81|26.67|26.76|26.62|24
1746675600000|2025-05-08 03:40:00|26.8|26.66|26.94|26.8|26.94|26.8|26.79|26.65|72
1746675900000|2025-05-08 03:45:00|26.95|26.81|26.91|26.77|27|26.86|26.88|26.74|97
1746676200000|2025-05-08 03:50:00|26.92|26.78|26.97|26.83|26.97|26.83|26.87|26.73|42
1746676500000|2025-05-08 03:55:00|26.98|26.84|27.04|26.9|27.04|26.9|26.97|26.83|53
1746676800000|2025-05-08 04:00:00|27.05|26.91|27.1|26.96|27.11|26.97|27.04|26.9|84
1746677100000|2025-05-08 04:05:00|27.11|26.97|27.05|26.91|27.11|26.97|27.05|26.91|77
1746677400000|2025-05-08 04:10:00|27.06|26.92|27.04|26.9|27.09|26.95|27.04|26.9|47
1746677700000|2025-05-08 04:15:00|27.05|26.91|27.11|26.97|27.11|26.97|27.05|26.91|29
1746678000000|2025-05-08 04:20:00|27.1|26.96|27.09|26.95|27.12|26.98|27.07|26.93|44
1746678300000|2025-05-08 04:25:00|27.1|26.96|27.12|26.98|27.13|26.99|27.08|26.94|43
1746678600000|2025-05-08 04:30:00|27.13|26.99|27.08|26.94|27.14|27|27.05|26.91|53
1746678900000|2025-05-08 04:35:00|27.07|26.93|27.06|26.92|27.09|26.95|27.04|26.9|36
1746679200000|2025-05-08 04:40:00|27.05|26.91|26.96|26.82|27.08|26.94|26.96|26.82|55
1746679500000|2025-05-08 04:45:00|26.97|26.83|26.97|26.83|26.99|26.85|26.96|26.82|27
1746679800000|2025-05-08 04:50:00|26.96|26.82|26.91|26.77|26.97|26.83|26.87|26.73|38
1746680100000|2025-05-08 04:55:00|26.92|26.78|26.97|26.83|26.97|26.83|26.91|26.77|32
1746680400000|2025-05-08 05:00:00|26.98|26.84|27.06|26.92|27.06|26.92|26.98|26.84|51
1746680700000|2025-05-08 05:05:00|27.07|26.93|27.05|26.91|27.07|26.93|27.04|26.9|27
1746681000000|2025-05-08 05:10:00|27.06|26.92|27.04|26.9|27.07|26.93|27.03|26.89|37
1746681300000|2025-05-08 05:15:00|27.03|26.89|27.02|26.88|27.03|26.89|27.01|26.87|18
1746681600000|2025-05-08 05:20:00|27.03|26.89|26.99|26.85|27.03|26.89|26.98|26.84|21
1746681900000|2025-05-08 05:25:00|27|26.86|27.03|26.89|27.03|26.89|26.99|26.85|12
1746682200000|2025-05-08 05:30:00|27.04|26.9|26.99|26.85|27.04|26.9|26.98|26.84|32
1746682500000|2025-05-08 05:35:00|26.98|26.84|26.99|26.85|27.01|26.87|26.97|26.83|26
1746682800000|2025-05-08 05:40:00|27|26.86|27|26.86|27|26.86|26.94|26.8|32
1746683100000|2025-05-08 05:45:00|26.99|26.85|26.98|26.84|27|26.86|26.96|26.82|32
1746683400000|2025-05-08 05:50:00|26.97|26.83|26.93|26.79|26.97|26.83|26.92|26.78|19
1746683700000|2025-05-08 05:55:00|26.94|26.8|26.92|26.78|26.94|26.8|26.92|26.78|19
1746684000000|2025-05-08 06:00:00|26.93|26.79|26.95|26.81|26.95|26.81|26.92|26.78|37
1746684300000|2025-05-08 06:05:00|26.94|26.8|27|26.86|27|26.86|26.94|26.8|9
1746684600000|2025-05-08 06:10:00|26.99|26.85|26.99|26.85|26.99|26.85|26.95|26.81|18
1746684900000|2025-05-08 06:15:00|26.98|26.84|26.98|26.84|26.99|26.85|26.94|26.8|31
1746685200000|2025-05-08 06:20:00|26.97|26.83|26.98|26.84|27|26.86|26.97|26.83|34
1746685500000|2025-05-08 06:25:00|26.97|26.83|26.97|26.83|26.99|26.85|26.96|26.82|19
1746685800000|2025-05-08 06:30:00|26.98|26.84|26.95|26.81|26.98|26.84|26.94|26.8|14
1746686100000|2025-05-08 06:35:00|26.96|26.82|26.98|26.84|27|26.86|26.95|26.81|27
1746686400000|2025-05-08 06:40:00|26.97|26.83|26.97|26.83|26.99|26.85|26.95|26.81|25
1746686700000|2025-05-08 06:45:00|26.98|26.84|26.98|26.84|27.01|26.87|26.95|26.81|35
1746687000000|2025-05-08 06:50:00|26.99|26.85|27|26.86|27.01|26.87|26.99|26.85|24
1746687300000|2025-05-08 06:55:00|27.01|26.87|27.05|26.91|27.05|26.91|27|26.86|29
1746687600000|2025-05-08 07:00:00|27.06|26.92|27.13|26.99|27.13|26.99|27.04|26.9|45
1746687900000|2025-05-08 07:05:00|27.12|26.98|27.12|26.98|27.14|27|27.09|26.95|41
1746688200000|2025-05-08 07:10:00|27.11|26.97|27.1|26.96|27.13|26.99|27.1|26.96|10
1746688500000|2025-05-08 07:15:00|27.09|26.95|27.14|27|27.15|27.01|27.09|26.95|40
1746688800000|2025-05-08 07:20:00|27.15|27.01|27.15|27.01|27.16|27.02|27.14|27|25
1746689100000|2025-05-08 07:25:00|27.14|27|27.17|27.03|27.18|27.04|27.12|26.98|34
1746689400000|2025-05-08 07:30:00|27.16|27.02|27.25|27.11|27.26|27.12|27.12|26.98|75
1746689700000|2025-05-08 07:35:00|27.24|27.1|27.2|27.06|27.25|27.11|27.17|27.03|57
1746690000000|2025-05-08 07:40:00|27.21|27.07|27.23|27.09|27.25|27.11|27.21|27.07|37
1746690300000|2025-05-08 07:45:00|27.24|27.1|27.22|27.08|27.26|27.12|27.2|27.06|60
1746690600000|2025-05-08 07:50:00|27.21|27.07|27.22|27.08|27.24|27.1|27.21|27.07|22
1746690900000|2025-05-08 07:55:00|27.23|27.09|27.25|27.11|27.28|27.14|27.2|27.06|39
1746691200000|2025-05-08 08:00:00|27.26|27.12|27.36|27.22|27.37|27.23|27.24|27.1|72
1746691500000|2025-05-08 08:05:00|27.35|27.21|27.29|27.15|27.39|27.25|27.29|27.15|55
1746691800000|2025-05-08 08:10:00|27.28|27.14|27.28|27.14|27.3|27.16|27.26|27.12|37
1746692100000|2025-05-08 08:15:00|27.27|27.13|27.3|27.16|27.31|27.17|27.27|27.13|42
1746692400000|2025-05-08 08:20:00|27.31|27.17|27.27|27.13|27.31|27.17|27.26|27.12|31
1746692700000|2025-05-08 08:25:00|27.28|27.14|27.36|27.22|27.38|27.24|27.28|27.14|30
1746693000000|2025-05-08 08:30:00|27.35|27.21|27.35|27.21|27.37|27.23|27.32|27.18|48
1746693300000|2025-05-08 08:35:00|27.34|27.2|27.36|27.22|27.37|27.23|27.33|27.19|37
1746693600000|2025-05-08 08:40:00|27.35|27.21|27.37|27.23|27.38|27.24|27.35|27.21|19
1746693900000|2025-05-08 08:45:00|27.36|27.22|27.4|27.26|27.41|27.27|27.34|27.2|36
1746694200000|2025-05-08 08:50:00|27.39|27.25|27.39|27.25|27.41|27.27|27.37|27.23|38
1746694500000|2025-05-08 08:55:00|27.38|27.24|27.39|27.25|27.4|27.26|27.35|27.21|38
1746694800000|2025-05-08 09:00:00|27.4|27.26|27.36|27.22|27.4|27.26|27.36|27.22|23
1746695100000|2025-05-08 09:05:00|27.37|27.23|27.4|27.26|27.41|27.27|27.37|27.23|16
1746695400000|2025-05-08 09:10:00|27.39|27.25|27.39|27.25|27.4|27.26|27.37|27.23|15
1746695700000|2025-05-08 09:15:00|27.4|27.26|27.4|27.26|27.41|27.27|27.38|27.24|33
1746696000000|2025-05-08 09:20:00|27.39|27.25|27.38|27.24|27.41|27.27|27.37|27.23|30
1746696300000|2025-05-08 09:25:00|27.37|27.23|27.3|27.16|27.38|27.24|27.28|27.14|31
1746696600000|2025-05-08 09:30:00|27.29|27.15|27.29|27.15|27.31|27.17|27.27|27.13|28
1746696900000|2025-05-08 09:35:00|27.28|27.14|27.31|27.17|27.32|27.18|27.28|27.14|22
1746697200000|2025-05-08 09:40:00|27.33|27.19|27.39|27.25|27.39|27.25|27.32|27.18|35
1746697500000|2025-05-08 09:45:00|27.4|27.26|27.4|27.26|27.4|27.26|27.39|27.25|13
1746697800000|2025-05-08 09:50:00|27.39|27.25|27.41|27.27|27.42|27.28|27.39|27.25|30
1746698100000|2025-05-08 09:55:00|27.4|27.26|27.45|27.31|27.45|27.31|27.39|27.25|28
1746698400000|2025-05-08 10:00:00|27.46|27.32|27.6|27.46|27.61|27.47|27.46|27.32|95
1746698700000|2025-05-08 10:05:00|27.61|27.47|27.7|27.56|27.7|27.56|27.61|27.47|70
1746699000000|2025-05-08 10:10:00|27.69|27.55|27.71|27.57|27.72|27.58|27.6|27.46|60
1746699300000|2025-05-08 10:15:00|27.72|27.58|27.72|27.58|27.73|27.59|27.68|27.54|38
1746699600000|2025-05-08 10:20:00|27.71|27.57|27.68|27.54|27.72|27.58|27.67|27.53|30
1746699900000|2025-05-08 10:25:00|27.67|27.53|27.69|27.55|27.71|27.57|27.67|27.53|22
1746700200000|2025-05-08 10:30:00|27.68|27.54|27.6|27.46|27.69|27.55|27.6|27.46|29
1746700500000|2025-05-08 10:35:00|27.61|27.47|27.59|27.45|27.64|27.5|27.59|27.45|23
1746700800000|2025-05-08 10:40:00|27.6|27.46|27.6|27.46|27.62|27.48|27.59|27.45|24
1746701100000|2025-05-08 10:45:00|27.61|27.47|27.67|27.53|27.68|27.54|27.58|27.44|33
1746701400000|2025-05-08 10:50:00|27.66|27.52|27.6|27.46|27.67|27.53|27.59|27.45|41
1746701700000|2025-05-08 10:55:00|27.61|27.47|27.65|27.51|27.68|27.54|27.61|27.47|56
1746702000000|2025-05-08 11:00:00|27.66|27.52|27.58|27.44|27.66|27.52|27.53|27.39|73
1746702300000|2025-05-08 11:05:00|27.57|27.43|27.52|27.38|27.57|27.43|27.49|27.35|42
1746702600000|2025-05-08 11:10:00|27.51|27.37|27.51|27.37|27.55|27.41|27.48|27.34|33
1746702900000|2025-05-08 11:15:00|27.5|27.36|27.5|27.36|27.55|27.41|27.5|27.36|31
1746703200000|2025-05-08 11:20:00|27.51|27.37|27.45|27.31|27.51|27.37|27.45|27.31|23
1746703500000|2025-05-08 11:25:00|27.44|27.3|27.45|27.31|27.49|27.35|27.44|27.3|20
1746703800000|2025-05-08 11:30:00|27.44|27.3|27.43|27.29|27.45|27.31|27.42|27.28|22
1746704100000|2025-05-08 11:35:00|27.42|27.28|27.46|27.32|27.46|27.32|27.42|27.28|17
1746704400000|2025-05-08 11:40:00|27.45|27.31|27.45|27.31|27.46|27.32|27.45|27.31|21
1746704700000|2025-05-08 11:45:00|27.46|27.32|27.52|27.38|27.54|27.4|27.46|27.32|33
1746705000000|2025-05-08 11:50:00|27.53|27.39|27.5|27.36|27.54|27.4|27.5|27.36|24
1746705300000|2025-05-08 11:55:00|27.49|27.35|27.46|27.32|27.49|27.35|27.45|27.31|32
1746705600000|2025-05-08 12:00:00|27.47|27.33|27.58|27.44|27.58|27.44|27.47|27.33|44
1746705900000|2025-05-08 12:05:00|27.59|27.45|27.57|27.43|27.6|27.46|27.55|27.41|49
1746706200000|2025-05-08 12:10:00|27.56|27.42|27.58|27.44|27.62|27.48|27.56|27.42|29
1746706500000|2025-05-08 12:15:00|27.59|27.45|27.63|27.49|27.67|27.53|27.58|27.44|32
1746706800000|2025-05-08 12:20:00|27.64|27.5|27.65|27.51|27.67|27.53|27.61|27.47|36
1746707100000|2025-05-08 12:25:00|27.64|27.5|27.65|27.51|27.65|27.51|27.62|27.48|35
1746707400000|2025-05-08 12:30:00|27.64|27.5|27.66|27.52|27.7|27.56|27.61|27.47|63
1746707700000|2025-05-08 12:35:00|27.65|27.51|27.48|27.34|27.66|27.52|27.48|27.34|82
1746708000000|2025-05-08 12:40:00|27.47|27.33|27.5|27.36|27.53|27.39|27.47|27.33|56
1746708300000|2025-05-08 12:45:00|27.49|27.35|27.57|27.43|27.57|27.43|27.48|27.34|37
1746708600000|2025-05-08 12:50:00|27.58|27.44|27.55|27.41|27.59|27.45|27.52|27.38|28
1746708900000|2025-05-08 12:55:00|27.54|27.4|27.51|27.37|27.55|27.41|27.51|27.37|34
1746709200000|2025-05-08 13:00:00|27.5|27.36|27.54|27.4|27.56|27.42|27.5|27.36|19
1746709500000|2025-05-08 13:05:00|27.53|27.39|27.56|27.42|27.56|27.42|27.5|27.36|28
1746709800000|2025-05-08 13:10:00|27.57|27.43|27.55|27.41|27.58|27.44|27.53|27.39|27
1746710100000|2025-05-08 13:15:00|27.56|27.42|27.55|27.41|27.57|27.43|27.53|27.39|44
1746710400000|2025-05-08 13:20:00|27.56|27.42|27.56|27.42|27.58|27.44|27.55|27.41|39
1746710700000|2025-05-08 13:25:00|27.57|27.43|27.55|27.41|27.59|27.45|27.54|27.4|27
1746711000000|2025-05-08 13:30:00|27.56|27.42|27.51|27.37|27.57|27.43|27.49|27.35|67
1746711300000|2025-05-08 13:35:00|27.5|27.36|27.45|27.31|27.61|27.47|27.44|27.3|81
1746711600000|2025-05-08 13:40:00|27.44|27.3|27.5|27.36|27.53|27.39|27.44|27.3|53
1746711900000|2025-05-08 13:45:00|27.49|27.35|27.39|27.25|27.51|27.37|27.38|27.24|52
1746712200000|2025-05-08 13:50:00|27.4|27.26|27.43|27.29|27.47|27.33|27.4|27.26|32
1746712500000|2025-05-08 13:55:00|27.42|27.28|27.47|27.33|27.52|27.38|27.41|27.27|43
1746712800000|2025-05-08 14:00:00|27.46|27.32|27.52|27.38|27.54|27.4|27.46|27.32|62
1746713100000|2025-05-08 14:05:00|27.53|27.39|27.44|27.3|27.53|27.39|27.41|27.27|59
1746713400000|2025-05-08 14:10:00|27.43|27.29|27.42|27.28|27.5|27.36|27.39|27.25|71
1746713700000|2025-05-08 14:15:00|27.43|27.29|27.47|27.33|27.49|27.35|27.42|27.28|55
1746714000000|2025-05-08 14:20:00|27.48|27.34|27.53|27.39|27.54|27.4|27.47|27.33|69
1746714300000|2025-05-08 14:25:00|27.52|27.38|27.57|27.43|27.57|27.43|27.5|27.36|46
1746714600000|2025-05-08 14:30:00|27.56|27.42|27.61|27.47|27.65|27.51|27.56|27.42|69
1746714900000|2025-05-08 14:35:00|27.62|27.48|27.53|27.39|27.62|27.48|27.52|27.38|68
1746715200000|2025-05-08 14:40:00|27.52|27.38|27.51|27.37|27.53|27.39|27.49|27.35|43
1746715500000|2025-05-08 14:45:00|27.52|27.38|27.59|27.45|27.59|27.45|27.5|27.36|76
1746715800000|2025-05-08 14:50:00|27.6|27.46|27.63|27.49|27.72|27.58|27.59|27.45|140
1746716100000|2025-05-08 14:55:00|27.62|27.48|27.55|27.41|27.65|27.51|27.51|27.37|140
1746716400000|2025-05-08 15:00:00|27.56|27.42|27.67|27.53|27.69|27.55|27.54|27.4|116
1746716700000|2025-05-08 15:05:00|27.66|27.52|27.73|27.59|27.74|27.6|27.66|27.52|84
1746717000000|2025-05-08 15:10:00|27.74|27.6|27.84|27.7|27.84|27.7|27.7|27.56|58
1746717300000|2025-05-08 15:15:00|27.83|27.69|27.86|27.72|27.92|27.78|27.82|27.68|104
1746717600000|2025-05-08 15:20:00|27.87|27.73|28.02|27.88|28.05|27.91|27.83|27.69|192
1746717900000|2025-05-08 15:25:00|28.01|27.87|27.95|27.81|28.08|27.94|27.95|27.81|192
1746718200000|2025-05-08 15:30:00|27.94|27.8|27.93|27.79|28|27.86|27.84|27.7|139
1746718500000|2025-05-08 15:35:00|27.94|27.8|28.04|27.9|28.04|27.9|27.9|27.76|113
1746718800000|2025-05-08 15:40:00|28.05|27.91|28.22|28.08|28.34|28.2|28.03|27.89|216
1746719100000|2025-05-08 15:45:00|28.23|28.09|28.25|28.11|28.33|28.19|28.2|28.06|198
1746719400000|2025-05-08 15:50:00|28.24|28.1|28.03|27.89|28.3|28.16|27.97|27.83|184
1746719700000|2025-05-08 15:55:00|28.04|27.9|28.12|27.98|28.17|28.03|27.99|27.85|154
1746720000000|2025-05-08 16:00:00|28.14|28|28.24|28.1|28.37|28.23|28.14|28|196
1746720300000|2025-05-08 16:05:00|28.25|28.11|28.25|28.11|28.36|28.22|28.19|28.05|127
1746720600000|2025-05-08 16:10:00|28.26|28.12|28.25|28.11|28.3|28.16|28.21|28.07|94
1746720900000|2025-05-08 16:15:00|28.26|28.12|28.25|28.11|28.33|28.19|28.24|28.1|68
1746721200000|2025-05-08 16:20:00|28.26|28.12|28.32|28.18|28.32|28.18|28.25|28.11|101
1746721500000|2025-05-08 16:25:00|28.31|28.17|28.23|28.09|28.32|28.18|28.21|28.07|67
1746721800000|2025-05-08 16:30:00|28.22|28.08|28.21|28.07|28.25|28.11|28.1|27.96|85
1746722100000|2025-05-08 16:35:00|28.22|28.08|28.3|28.16|28.34|28.2|28.21|28.07|73
1746722400000|2025-05-08 16:40:00|28.29|28.15|28.28|28.14|28.31|28.17|28.25|28.11|64
1746722700000|2025-05-08 16:45:00|28.27|28.13|28.31|28.17|28.32|28.18|28.25|28.11|47
1746723000000|2025-05-08 16:50:00|28.32|28.18|28.51|28.37|28.51|28.37|28.31|28.17|72
1746723300000|2025-05-08 16:55:00|28.52|28.38|28.43|28.29|28.55|28.41|28.4|28.26|70
1746723600000|2025-05-08 17:00:00|28.44|28.3|28.36|28.22|28.45|28.31|28.33|28.19|66
1746723900000|2025-05-08 17:05:00|28.35|28.21|28.41|28.27|28.49|28.35|28.35|28.21|70
1746724200000|2025-05-08 17:10:00|28.42|28.28|28.36|28.22|28.43|28.29|28.36|28.22|77
1746724500000|2025-05-08 17:15:00|28.37|28.23|28.34|28.2|28.38|28.24|28.32|28.18|56
1746724800000|2025-05-08 17:20:00|28.35|28.21|28.38|28.24|28.38|28.24|28.27|28.13|52
1746725100000|2025-05-08 17:25:00|28.39|28.25|28.43|28.29|28.48|28.34|28.39|28.25|75
1746725400000|2025-05-08 17:30:00|28.44|28.3|28.38|28.24|28.46|28.32|28.37|28.23|51
1746725700000|2025-05-08 17:35:00|28.37|28.23|28.42|28.28|28.43|28.29|28.34|28.2|71
1746726000000|2025-05-08 17:40:00|28.41|28.27|28.3|28.16|28.42|28.28|28.3|28.16|50
1746726300000|2025-05-08 17:45:00|28.31|28.17|28.22|28.08|28.33|28.19|28.16|28.02|80
1746726600000|2025-05-08 17:50:00|28.23|28.09|28.3|28.16|28.3|28.16|28.22|28.08|48
1746726900000|2025-05-08 17:55:00|28.31|28.17|28.26|28.12|28.31|28.17|28.26|28.12|18
1746727200000|2025-05-08 18:00:00|28.25|28.11|28.31|28.17|28.33|28.19|28.25|28.11|54
1746727500000|2025-05-08 18:05:00|28.32|28.18|28.38|28.24|28.41|28.27|28.32|28.18|35
1746727800000|2025-05-08 18:10:00|28.37|28.23|28.36|28.22|28.4|28.26|28.33|28.19|35
1746728100000|2025-05-08 18:15:00|28.35|28.21|28.37|28.23|28.4|28.26|28.34|28.2|39
1746728400000|2025-05-08 18:20:00|28.38|28.24|28.38|28.24|28.42|28.28|28.37|28.23|46
1746728700000|2025-05-08 18:25:00|28.37|28.23|28.31|28.17|28.39|28.25|28.29|28.15|55
1746729000000|2025-05-08 18:30:00|28.3|28.16|28.31|28.17|28.36|28.22|28.28|28.14|68
1746729300000|2025-05-08 18:35:00|28.32|28.18|28.3|28.16|28.34|28.2|28.28|28.14|57
1746729600000|2025-05-08 18:40:00|28.31|28.17|28.3|28.16|28.36|28.22|28.3|28.16|46
1746729900000|2025-05-08 18:45:00|28.29|28.15|28.33|28.19|28.33|28.19|28.28|28.14|33
1746730200000|2025-05-08 18:50:00|28.32|28.18|28.27|28.13|28.32|28.18|28.25|28.11|59
1746730500000|2025-05-08 18:55:00|28.26|28.12|28.2|28.06|28.27|28.13|28.19|28.05|31
1746730800000|2025-05-08 19:00:00|28.19|28.05|28.17|28.03|28.2|28.06|28.12|27.98|39
1746731100000|2025-05-08 19:05:00|28.16|28.02|28.2|28.06|28.23|28.09|28.11|27.97|43
1746731400000|2025-05-08 19:10:00|28.19|28.05|28.41|28.27|28.43|28.29|28.16|28.02|60
1746731700000|2025-05-08 19:15:00|28.4|28.26|28.53|28.39|28.72|28.58|28.3|28.16|215
1746732000000|2025-05-08 19:20:00|28.54|28.4|28.43|28.29|28.69|28.55|28.42|28.28|132
1746732300000|2025-05-08 19:25:00|28.44|28.3|28.3|28.16|28.47|28.33|28.3|28.16|77
1746732600000|2025-05-08 19:30:00|28.31|28.17|28.38|28.24|28.44|28.3|28.29|28.15|82
1746732900000|2025-05-08 19:35:00|28.39|28.25|28.4|28.26|28.44|28.3|28.34|28.2|47
1746733200000|2025-05-08 19:40:00|28.39|28.25|28.36|28.22|28.41|28.27|28.36|28.22|38
1746733500000|2025-05-08 19:45:00|28.37|28.23|28.45|28.31|28.45|28.31|28.35|28.21|36
1746733800000|2025-05-08 19:50:00|28.44|28.3|28.65|28.51|28.65|28.51|28.44|28.3|70
1746734100000|2025-05-08 19:55:00|28.64|28.5|28.58|28.44|28.64|28.5|28.52|28.38|102
1746734400000|2025-05-08 20:00:00|28.6|28.46|28.63|28.49|28.64|28.5|28.6|28.46|73
1746734700000|2025-05-08 20:05:00|28.62|28.48|28.53|28.39|28.65|28.51|28.53|28.39|64
1746735000000|2025-05-08 20:10:00|28.54|28.4|28.47|28.33|28.54|28.4|28.44|28.3|81
1746735300000|2025-05-08 20:15:00|28.46|28.32|28.46|28.32|28.48|28.34|28.38|28.24|48
1746735600000|2025-05-08 20:20:00|28.45|28.31|28.47|28.33|28.48|28.34|28.42|28.28|51
1746735900000|2025-05-08 20:25:00|28.46|28.32|28.55|28.41|28.56|28.42|28.46|28.32|40
1746736200000|2025-05-08 20:30:00|28.54|28.4|28.6|28.46|28.62|28.48|28.54|28.4|71
1746736500000|2025-05-08 20:35:00|28.59|28.45|28.72|28.58|28.74|28.6|28.56|28.42|62
1746736800000|2025-05-08 20:40:00|28.71|28.57|28.73|28.59|28.78|28.64|28.67|28.53|69
1746737100000|2025-05-08 20:45:00|28.72|28.58|28.81|28.67|28.82|28.68|28.67|28.53|48
1746737400000|2025-05-08 20:50:00|28.82|28.68|28.97|28.83|28.99|28.85|28.82|28.68|84
1746737700000|2025-05-08 20:55:00|28.98|28.84|28.98|28.84|29|28.86|28.94|28.8|98
1746738000000|2025-05-08 21:00:00|28.99|28.85|28.88|28.74|29.08|28.94|28.81|28.67|133
1746738300000|2025-05-08 21:05:00|28.89|28.75|28.91|28.77|28.91|28.77|28.78|28.64|94
1746738600000|2025-05-08 21:10:00|28.9|28.76|28.99|28.85|28.99|28.85|28.9|28.76|96
1746738900000|2025-05-08 21:15:00|29|28.86|29.02|28.88|29.14|29|28.98|28.84|125
1746739200000|2025-05-08 21:20:00|29.01|28.87|29.15|29.01|29.24|29.1|29.01|28.87|133
1746739500000|2025-05-08 21:25:00|29.14|29|29.05|28.91|29.14|29|29.05|28.91|48
1746739800000|2025-05-08 21:30:00|29.04|28.9|29.09|28.95|29.18|29.04|29.01|28.87|75
1746740100000|2025-05-08 21:35:00|29.08|28.94|29.09|28.95|29.12|28.98|29.04|28.9|50
1746740400000|2025-05-08 21:40:00|29.1|28.96|28.95|28.81|29.11|28.97|28.91|28.77|59
1746740700000|2025-05-08 21:45:00|28.96|28.82|29.05|28.91|29.1|28.96|28.96|28.82|35
1746741000000|2025-05-08 21:50:00|29.04|28.9|28.93|28.79|29.05|28.91|28.92|28.78|69
1746741300000|2025-05-08 21:55:00|28.92|28.78|29.01|28.87|29.03|28.89|28.92|28.78|77
1746741600000|2025-05-08 22:00:00|29.02|28.88|29.01|28.87|29.11|28.97|28.94|28.8|141
1746741900000|2025-05-08 22:05:00|29|28.86|28.76|28.62|29.09|28.95|28.76|28.62|78
1746742200000|2025-05-08 22:10:00|28.75|28.61|28.87|28.73|28.88|28.74|28.74|28.6|87
1746742500000|2025-05-08 22:15:00|28.86|28.72|28.96|28.82|28.97|28.83|28.83|28.69|91
1746742800000|2025-05-08 22:20:00|28.95|28.81|28.94|28.8|28.97|28.83|28.88|28.74|57
1746743100000|2025-05-08 22:25:00|28.93|28.79|28.91|28.77|28.96|28.82|28.86|28.72|45
1746743400000|2025-05-08 22:30:00|28.92|28.78|28.8|28.66|28.92|28.78|28.75|28.61|62
1746743700000|2025-05-08 22:35:00|28.79|28.65|28.86|28.72|28.87|28.73|28.79|28.65|56
1746744000000|2025-05-08 22:40:00|28.85|28.71|28.94|28.8|28.94|28.8|28.8|28.66|61
1746744300000|2025-05-08 22:45:00|28.95|28.81|28.89|28.75|28.97|28.83|28.88|28.74|53
1746744600000|2025-05-08 22:50:00|28.9|28.76|28.9|28.76|28.91|28.77|28.88|28.74|19
1746744900000|2025-05-08 22:55:00|28.89|28.75|28.89|28.75|28.92|28.78|28.87|28.73|29
1746745200000|2025-05-08 23:00:00|28.9|28.76|28.92|28.78|28.95|28.81|28.87|28.73|44
1746745500000|2025-05-08 23:05:00|28.93|28.79|28.97|28.83|28.97|28.83|28.89|28.75|68
1746745800000|2025-05-08 23:10:00|28.98|28.84|28.96|28.82|28.99|28.85|28.95|28.81|48
1746746100000|2025-05-08 23:15:00|28.97|28.83|29.01|28.87|29.04|28.9|28.93|28.79|63
1746746400000|2025-05-08 23:20:00|29.02|28.88|29.01|28.87|29.03|28.89|28.96|28.82|47
1746746700000|2025-05-08 23:25:00|29.02|28.88|29.05|28.91|29.08|28.94|29.01|28.87|58
1746747000000|2025-05-08 23:30:00|29.04|28.9|29.08|28.94|29.08|28.94|28.99|28.85|72
1746747300000|2025-05-08 23:35:00|29.09|28.95|29.08|28.94|29.14|29|29.05|28.91|87
1746747600000|2025-05-08 23:40:00|29.09|28.95|29.11|28.97|29.15|29.01|29.07|28.93|96
1746747900000|2025-05-08 23:45:00|29.1|28.96|29.02|28.88|29.13|28.99|29.02|28.88|74
1746748200000|2025-05-08 23:50:00|29.01|28.87|29.08|28.94|29.08|28.94|28.99|28.85|46
1746748500000|2025-05-08 23:55:00|29.07|28.93|29.21|29.07|29.21|29.07|29.07|28.93|40
1746748800000|2025-05-09 00:00:00|29.2|29.06|29.28|29.14|29.3|29.16|29.16|29.02|102
1746749100000|2025-05-09 00:05:00|29.29|29.15|29.25|29.11|29.31|29.17|29.22|29.08|90
1746749400000|2025-05-09 00:10:00|29.26|29.12|29.14|29|29.26|29.12|29.14|29|61
1746749700000|2025-05-09 00:15:00|29.15|29.01|29.19|29.05|29.19|29.05|29.09|28.95|51
1746750000000|2025-05-09 00:20:00|29.2|29.06|29.03|28.89|29.28|29.14|29.01|28.87|68
1746750300000|2025-05-09 00:25:00|29.04|28.9|29.04|28.9|29.11|28.97|29.02|28.88|44
1746750600000|2025-05-09 00:30:00|29.05|28.91|29.12|28.98|29.19|29.05|29.04|28.9|54
1746750900000|2025-05-09 00:35:00|29.11|28.97|29.26|29.12|29.26|29.12|29.07|28.93|75
1746751200000|2025-05-09 00:40:00|29.25|29.11|29.27|29.13|29.27|29.13|29.16|29.02|61
1746751500000|2025-05-09 00:45:00|29.28|29.14|29.51|29.37|29.59|29.45|29.27|29.13|117
1746751800000|2025-05-09 00:50:00|29.5|29.36|29.5|29.36|29.68|29.54|29.49|29.35|72
1746752100000|2025-05-09 00:55:00|29.49|29.35|29.46|29.32|29.54|29.4|29.45|29.31|57
1746752400000|2025-05-09 01:00:00|29.47|29.33|29.34|29.2|29.47|29.33|29.33|29.19|78
1746752700000|2025-05-09 01:05:00|29.33|29.19|29.45|29.31|29.45|29.31|29.29|29.15|96
1746753000000|2025-05-09 01:10:00|29.44|29.3|29.49|29.35|29.52|29.38|29.42|29.28|85
1746753300000|2025-05-09 01:15:00|29.48|29.34|29.58|29.44|29.65|29.51|29.45|29.31|138
1746753600000|2025-05-09 01:20:00|29.57|29.43|29.48|29.34|29.57|29.43|29.46|29.32|90
1746753900000|2025-05-09 01:25:00|29.49|29.35|29.61|29.47|29.64|29.5|29.43|29.29|78
1746754200000|2025-05-09 01:30:00|29.6|29.46|29.8|29.66|29.93|29.79|29.6|29.46|152
1746754500000|2025-05-09 01:35:00|29.81|29.67|29.63|29.49|29.88|29.74|29.63|29.49|135
1746754800000|2025-05-09 01:40:00|29.62|29.48|29.64|29.5|29.74|29.6|29.61|29.47|80
1746755100000|2025-05-09 01:45:00|29.63|29.49|29.56|29.42|29.64|29.5|29.47|29.33|98
1746755400000|2025-05-09 01:50:00|29.57|29.43|29.62|29.48|29.65|29.51|29.55|29.41|82
1746755700000|2025-05-09 01:55:00|29.61|29.47|29.69|29.55|29.74|29.6|29.61|29.47|83
1746756000000|2025-05-09 02:00:00|29.68|29.54|29.54|29.4|29.68|29.54|29.48|29.34|79
1746756300000|2025-05-09 02:05:00|29.55|29.41|29.54|29.4|29.56|29.42|29.5|29.36|54
1746756600000|2025-05-09 02:10:00|29.55|29.41|29.55|29.41|29.56|29.42|29.49|29.35|32
1746756900000|2025-05-09 02:15:00|29.54|29.4|29.5|29.36|29.6|29.46|29.5|29.36|88
1746757200000|2025-05-09 02:20:00|29.51|29.37|29.41|29.27|29.54|29.4|29.4|29.26|76
1746757500000|2025-05-09 02:25:00|29.4|29.26|29.39|29.25|29.51|29.37|29.38|29.24|80
1746757800000|2025-05-09 02:30:00|29.4|29.26|29.48|29.34|29.49|29.35|29.39|29.25|80
1746758100000|2025-05-09 02:35:00|29.47|29.33|29.5|29.36|29.51|29.37|29.43|29.29|78
1746758400000|2025-05-09 02:40:00|29.51|29.37|29.44|29.3|29.53|29.39|29.44|29.3|85
1746758700000|2025-05-09 02:45:00|29.43|29.29|29.55|29.41|29.57|29.43|29.4|29.26|107
1746759000000|2025-05-09 02:50:00|29.56|29.42|29.46|29.32|29.6|29.46|29.41|29.27|68
1746759300000|2025-05-09 02:55:00|29.47|29.33|29.51|29.37|29.51|29.37|29.45|29.31|75
1746759600000|2025-05-09 03:00:00|29.5|29.36|29.6|29.46|29.6|29.46|29.45|29.31|108
1746759900000|2025-05-09 03:05:00|29.59|29.45|29.74|29.6|29.77|29.63|29.58|29.44|104
1746760200000|2025-05-09 03:10:00|29.73|29.59|29.74|29.6|29.77|29.63|29.71|29.57|60
1746760500000|2025-05-09 03:15:00|29.75|29.61|29.69|29.55|29.76|29.62|29.65|29.51|108
1746760800000|2025-05-09 03:20:00|29.68|29.54|29.72|29.58|29.75|29.61|29.66|29.52|89
1746761100000|2025-05-09 03:25:00|29.71|29.57|29.63|29.49|29.71|29.57|29.62|29.48|65
1746761400000|2025-05-09 03:30:00|29.62|29.48|29.51|29.37|29.62|29.48|29.49|29.35|62
1746761700000|2025-05-09 03:35:00|29.5|29.36|29.45|29.31|29.5|29.36|29.44|29.3|70
1746762000000|2025-05-09 03:40:00|29.46|29.32|29.43|29.29|29.46|29.32|29.4|29.26|54
1746762300000|2025-05-09 03:45:00|29.42|29.28|29.43|29.29|29.51|29.37|29.41|29.27|82
1746762600000|2025-05-09 03:50:00|29.44|29.3|29.41|29.27|29.51|29.37|29.41|29.27|63
1746762900000|2025-05-09 03:55:00|29.42|29.28|29.22|29.08|29.44|29.3|29.14|29|100
1746763200000|2025-05-09 04:00:00|29.23|29.09|29.24|29.1|29.26|29.12|29.18|29.04|80
1746763500000|2025-05-09 04:05:00|29.25|29.11|29.31|29.17|29.32|29.18|29.24|29.1|41
1746763800000|2025-05-09 04:10:00|29.32|29.18|29.41|29.27|29.41|29.27|29.31|29.17|61
1746764100000|2025-05-09 04:15:00|29.4|29.26|29.4|29.26|29.42|29.28|29.34|29.2|43
1746764400000|2025-05-09 04:20:00|29.39|29.25|29.37|29.23|29.42|29.28|29.34|29.2|41
1746764700000|2025-05-09 04:25:00|29.38|29.24|29.38|29.24|29.43|29.29|29.37|29.23|37
1746765000000|2025-05-09 04:30:00|29.37|29.23|29.3|29.16|29.39|29.25|29.25|29.11|60
1746765300000|2025-05-09 04:35:00|29.31|29.17|29.24|29.1|29.32|29.18|29.2|29.06|61
1746765600000|2025-05-09 04:40:00|29.25|29.11|29.28|29.14|29.29|29.15|29.25|29.11|25
1746765900000|2025-05-09 04:45:00|29.29|29.15|29.25|29.11|29.31|29.17|29.23|29.09|43
1746766200000|2025-05-09 04:50:00|29.24|29.1|29.22|29.08|29.25|29.11|29.19|29.05|35
1746766500000|2025-05-09 04:55:00|29.21|29.07|29.23|29.09|29.23|29.09|29.18|29.04|28
1746766800000|2025-05-09 05:00:00|29.24|29.1|29.23|29.09|29.28|29.14|29.17|29.03|47
1746767100000|2025-05-09 05:05:00|29.24|29.1|29.21|29.07|29.24|29.1|29.17|29.03|44
1746767400000|2025-05-09 05:10:00|29.22|29.08|29.24|29.1|29.25|29.11|29.2|29.06|42
1746767700000|2025-05-09 05:15:00|29.23|29.09|29.23|29.09|29.29|29.15|29.21|29.07|45
1746768000000|2025-05-09 05:20:00|29.22|29.08|29.15|29.01|29.22|29.08|29.15|29.01|48
1746768300000|2025-05-09 05:25:00|29.16|29.02|29.16|29.02|29.18|29.04|29.11|28.97|39
1746768600000|2025-05-09 05:30:00|29.17|29.03|29.19|29.05|29.19|29.05|29.15|29.01|25
1746768900000|2025-05-09 05:35:00|29.2|29.06|29.19|29.05|29.21|29.07|29.16|29.02|26
1746769200000|2025-05-09 05:40:00|29.2|29.06|29.24|29.1|29.24|29.1|29.14|29|36
1746769500000|2025-05-09 05:45:00|29.25|29.11|29.21|29.07|29.26|29.12|29.19|29.05|27
1746769800000|2025-05-09 05:50:00|29.2|29.06|29.28|29.14|29.28|29.14|29.18|29.04|26
1746770100000|2025-05-09 05:55:00|29.29|29.15|29.31|29.17|29.32|29.18|29.28|29.14|29
1746770400000|2025-05-09 06:00:00|29.3|29.16|29.27|29.13|29.32|29.18|29.25|29.11|36
1746770700000|2025-05-09 06:05:00|29.26|29.12|29.19|29.05|29.27|29.13|29.19|29.05|28
1746771000000|2025-05-09 06:10:00|29.18|29.04|29.2|29.06|29.26|29.12|29.18|29.04|31
1746771300000|2025-05-09 06:15:00|29.21|29.07|29.29|29.15|29.36|29.22|29.2|29.06|58
1746771600000|2025-05-09 06:20:00|29.3|29.16|29.36|29.22|29.37|29.23|29.28|29.14|27
1746771900000|2025-05-09 06:25:00|29.37|29.23|29.36|29.22|29.39|29.25|29.33|29.19|44
1746772200000|2025-05-09 06:30:00|29.34|29.2|29.38|29.24|29.42|29.28|29.34|29.2|41
1746772500000|2025-05-09 06:35:00|29.37|29.23|29.36|29.22|29.43|29.29|29.3|29.16|56
1746772800000|2025-05-09 06:40:00|29.35|29.21|29.43|29.29|29.43|29.29|29.34|29.2|47
1746773100000|2025-05-09 06:45:00|29.42|29.28|29.45|29.31|29.47|29.33|29.4|29.26|36
1746773400000|2025-05-09 06:50:00|29.46|29.32|29.49|29.35|29.5|29.36|29.45|29.31|35
1746773700000|2025-05-09 06:55:00|29.48|29.34|29.43|29.29|29.49|29.35|29.41|29.27|32
1746774000000|2025-05-09 07:00:00|29.44|29.3|29.53|29.39|29.56|29.42|29.44|29.3|98
1746774300000|2025-05-09 07:05:00|29.54|29.4|29.7|29.56|29.71|29.57|29.51|29.37|58
1746774600000|2025-05-09 07:10:00|29.71|29.57|29.78|29.64|29.82|29.68|29.64|29.5|100
1746774900000|2025-05-09 07:15:00|29.77|29.63|29.74|29.6|29.78|29.64|29.63|29.49|90
1746775200000|2025-05-09 07:20:00|29.75|29.61|29.82|29.68|29.84|29.7|29.68|29.54|87
1746775500000|2025-05-09 07:25:00|29.81|29.67|29.91|29.77|29.92|29.78|29.75|29.61|134
1746775800000|2025-05-09 07:30:00|29.92|29.78|29.78|29.64|29.92|29.78|29.75|29.61|135
1746776100000|2025-05-09 07:35:00|29.79|29.65|29.8|29.66|29.83|29.69|29.78|29.64|88
1746776400000|2025-05-09 07:40:00|29.79|29.65|29.93|29.79|30.05|29.91|29.77|29.63|131
1746776700000|2025-05-09 07:45:00|29.94|29.8|30.04|29.9|30.06|29.92|29.94|29.8|88
1746777000000|2025-05-09 07:50:00|30.05|29.91|29.88|29.74|30.06|29.92|29.88|29.74|99
1746777300000|2025-05-09 07:55:00|29.89|29.75|29.87|29.73|29.89|29.75|29.74|29.6|73
1746777600000|2025-05-09 08:00:00|29.86|29.72|30|29.86|30.08|29.94|29.83|29.69|104
1746777900000|2025-05-09 08:05:00|29.99|29.85|30.04|29.9|30.06|29.92|29.98|29.84|76
1746778200000|2025-05-09 08:10:00|30.03|29.89|29.96|29.82|30.08|29.94|29.88|29.74|78
1746778500000|2025-05-09 08:15:00|29.95|29.81|30.12|29.98|30.13|29.99|29.95|29.81|101
1746778800000|2025-05-09 08:20:00|30.11|29.97|30.44|30.3|30.46|30.32|30.1|29.96|177
1746779100000|2025-05-09 08:25:00|30.45|30.31|30.45|30.31|30.56|30.42|30.43|30.29|151
1746779400000|2025-05-09 08:30:00|30.44|30.3|30.58|30.44|30.6|30.46|30.34|30.2|212
1746779700000|2025-05-09 08:35:00|30.56|30.42|30.12|29.98|30.61|30.47|30.12|29.98|242
1746780000000|2025-05-09 08:40:00|30.13|29.99|29.75|29.61|30.17|30.03|29.67|29.53|334
1746780300000|2025-05-09 08:45:00|29.76|29.62|29.98|29.84|30.11|29.97|29.74|29.6|268
1746780600000|2025-05-09 08:50:00|29.97|29.83|29.91|29.77|30.06|29.92|29.91|29.77|206
1746780900000|2025-05-09 08:55:00|29.9|29.76|29.96|29.82|29.99|29.85|29.81|29.67|190
1746781200000|2025-05-09 09:00:00|29.97|29.83|30.43|30.29|30.44|30.3|29.93|29.79|253
1746781500000|2025-05-09 09:05:00|30.45|30.31|29.96|29.82|30.47|30.33|29.96|29.82|305
1746781800000|2025-05-09 09:10:00|29.97|29.83|29.95|29.81|30.03|29.89|29.77|29.63|321
1746782100000|2025-05-09 09:15:00|29.93|29.79|30.15|30.01|30.17|30.03|29.77|29.63|297
1746782400000|2025-05-09 09:20:00|30.16|30.02|30.03|29.89|30.2|30.06|29.92|29.78|225
1746782700000|2025-05-09 09:25:00|30.04|29.9|29.94|29.8|30.04|29.9|29.76|29.62|255
1746783000000|2025-05-09 09:30:00|29.93|29.79|30.1|29.96|30.11|29.97|29.92|29.78|196
1746783300000|2025-05-09 09:35:00|30.11|29.97|30.19|30.05|30.2|30.06|30|29.86|174
1746783600000|2025-05-09 09:40:00|30.2|30.06|29.98|29.84|30.2|30.06|29.93|29.79|122
1746783900000|2025-05-09 09:45:00|29.99|29.85|30.01|29.87|30.11|29.97|29.98|29.84|85
1746784200000|2025-05-09 09:50:00|30|29.86|29.93|29.79|30.01|29.87|29.82|29.68|158
1746784500000|2025-05-09 09:55:00|29.94|29.8|30.07|29.93|30.07|29.93|29.91|29.77|100
1746784800000|2025-05-09 10:00:00|30.06|29.92|30.05|29.91|30.12|29.98|29.98|29.84|129
1746785100000|2025-05-09 10:05:00|30.04|29.9|30.15|30.01|30.21|30.07|29.99|29.85|176
1746785400000|2025-05-09 10:10:00|30.17|30.03|30.21|30.07|30.27|30.13|30.15|30.01|155
1746785700000|2025-05-09 10:15:00|30.22|30.08|30.26|30.12|30.29|30.15|30.15|30.01|127
1746786000000|2025-05-09 10:20:00|30.25|30.11|30.21|30.07|30.26|30.12|30.12|29.98|147
1746786300000|2025-05-09 10:25:00|30.22|30.08|30.21|30.07|30.27|30.13|30.11|29.97|97
1746786600000|2025-05-09 10:30:00|30.2|30.06|30.28|30.14|30.3|30.16|30.19|30.05|152
1746786900000|2025-05-09 10:35:00|30.27|30.13|30.42|30.28|30.44|30.3|30.23|30.09|180
1746787200000|2025-05-09 10:40:00|30.43|30.29|30.45|30.31|30.45|30.31|30.37|30.23|138
1746787500000|2025-05-09 10:45:00|30.44|30.3|30.4|30.26|30.46|30.32|30.38|30.24|137
1746787800000|2025-05-09 10:50:00|30.39|30.25|30.58|30.44|30.67|30.53|30.39|30.25|179
1746788100000|2025-05-09 10:55:00|30.57|30.43|30.53|30.39|30.66|30.52|30.49|30.35|164
1746788400000|2025-05-09 11:00:00|30.52|30.38|30.35|30.21|30.54|30.4|30.32|30.18|175
1746788700000|2025-05-09 11:05:00|30.34|30.2|30.45|30.31|30.46|30.32|30.32|30.18|128
1746789000000|2025-05-09 11:10:00|30.46|30.32|30.52|30.38|30.64|30.5|30.46|30.32|157
1746789300000|2025-05-09 11:15:00|30.51|30.37|30.65|30.51|30.71|30.57|30.5|30.36|117
1746789600000|2025-05-09 11:20:00|30.66|30.52|30.74|30.6|30.74|30.6|30.62|30.48|109
1746789900000|2025-05-09 11:25:00|30.73|30.59|30.27|30.13|30.73|30.59|30.07|29.93|258
1746790200000|2025-05-09 11:30:00|30.28|30.14|30.33|30.19|30.4|30.26|30.19|30.05|196
1746790500000|2025-05-09 11:35:00|30.34|30.2|30.19|30.05|30.36|30.22|29.96|29.82|221
1746790800000|2025-05-09 11:40:00|30.2|30.06|30.3|30.16|30.34|30.2|30.14|30|130
1746791100000|2025-05-09 11:45:00|30.29|30.15|30.25|30.11|30.4|30.26|30.24|30.1|108
1746791400000|2025-05-09 11:50:00|30.26|30.12|30.23|30.09|30.31|30.17|30.22|30.08|103
1746791700000|2025-05-09 11:55:00|30.24|30.1|30.16|30.02|30.28|30.14|30.07|29.93|114
1746792000000|2025-05-09 12:00:00|30.14|30|30.12|29.98|30.26|30.12|30.1|29.96|177
1746792300000|2025-05-09 12:05:00|30.14|30|30.02|29.88|30.23|30.09|29.93|29.79|143
1746792600000|2025-05-09 12:10:00|30.03|29.89|30.05|29.91|30.09|29.95|29.95|29.81|98
1746792900000|2025-05-09 12:15:00|30.06|29.92|30.09|29.95|30.1|29.96|29.91|29.77|123
1746793200000|2025-05-09 12:20:00|30.1|29.96|30.21|30.07|30.21|30.07|30.09|29.95|87
1746793500000|2025-05-09 12:25:00|30.2|30.06|30.08|29.94|30.22|30.08|30.03|29.89|122
1746793800000|2025-05-09 12:30:00|30.07|29.93|30.09|29.95|30.13|29.99|30.03|29.89|111
1746794100000|2025-05-09 12:35:00|30.08|29.94|29.95|29.81|30.08|29.94|29.93|29.79|101
1746794400000|2025-05-09 12:40:00|29.94|29.8|30.01|29.87|30.02|29.88|29.9|29.76|84
1746794700000|2025-05-09 12:45:00|30.02|29.88|30.09|29.95|30.17|30.03|29.99|29.85|111
1746795000000|2025-05-09 12:50:00|30.1|29.96|30.18|30.04|30.18|30.04|30.03|29.89|72
1746795300000|2025-05-09 12:55:00|30.19|30.05|30.14|30|30.19|30.05|30.1|29.96|66
1746795600000|2025-05-09 13:00:00|30.15|30.01|30.3|30.16|30.3|30.16|30.12|29.98|82
1746795900000|2025-05-09 13:05:00|30.29|30.15|30.29|30.15|30.39|30.25|30.29|30.15|82
1746796200000|2025-05-09 13:10:00|30.3|30.16|30.27|30.13|30.36|30.22|30.25|30.11|65
1746796500000|2025-05-09 13:15:00|30.28|30.14|30.19|30.05|30.32|30.18|30.16|30.02|83
1746796800000|2025-05-09 13:20:00|30.2|30.06|30.11|29.97|30.2|30.06|30.1|29.96|79
1746797100000|2025-05-09 13:25:00|30.1|29.96|30.15|30.01|30.18|30.04|30.1|29.96|79
1746797400000|2025-05-09 13:30:00|30.14|30|30.25|30.11|30.26|30.12|30.02|29.88|190
1746797700000|2025-05-09 13:35:00|30.26|30.12|30.24|30.1|30.33|30.19|30.21|30.07|163
1746798000000|2025-05-09 13:40:00|30.23|30.09|30.23|30.09|30.31|30.17|30.14|30|120
1746798300000|2025-05-09 13:45:00|30.22|30.08|30.41|30.27|30.43|30.29|30.21|30.07|106
1746798600000|2025-05-09 13:50:00|30.4|30.26|30.33|30.19|30.41|30.27|30.25|30.11|103
1746798900000|2025-05-09 13:55:00|30.34|30.2|30.25|30.11|30.36|30.22|30.25|30.11|52
1746799200000|2025-05-09 14:00:00|30.24|30.1|30.12|29.98|30.25|30.11|30.1|29.96|113
1746799500000|2025-05-09 14:05:00|30.13|29.99|30.16|30.02|30.23|30.09|30.11|29.97|122
1746799800000|2025-05-09 14:10:00|30.15|30.01|30.14|30|30.23|30.09|30.12|29.98|93
1746800100000|2025-05-09 14:15:00|30.13|29.99|30.03|29.89|30.15|30.01|30.03|29.89|86
1746800400000|2025-05-09 14:20:00|30.01|29.87|29.74|29.6|30.03|29.89|29.74|29.6|135
1746800700000|2025-05-09 14:25:00|29.73|29.59|29.69|29.55|29.82|29.68|29.69|29.55|164
1746801000000|2025-05-09 14:30:00|29.68|29.54|29.84|29.7|29.87|29.73|29.65|29.51|131
1746801300000|2025-05-09 14:35:00|29.85|29.71|29.53|29.39|29.87|29.73|29.47|29.33|240
1746801600000|2025-05-09 14:40:00|29.54|29.4|29.76|29.62|29.78|29.64|29.49|29.35|190
1746801900000|2025-05-09 14:45:00|29.77|29.63|29.65|29.51|29.78|29.64|29.53|29.39|154
1746802200000|2025-05-09 14:50:00|29.66|29.52|29.7|29.56|29.74|29.6|29.66|29.52|92
1746802500000|2025-05-09 14:55:00|29.69|29.55|29.73|29.59|29.74|29.6|29.67|29.53|66
1746802800000|2025-05-09 15:00:00|29.72|29.58|29.71|29.57|29.74|29.6|29.65|29.51|94
1746803100000|2025-05-09 15:05:00|29.7|29.56|29.77|29.63|29.8|29.66|29.68|29.54|82
1746803400000|2025-05-09 15:10:00|29.76|29.62|29.76|29.62|29.8|29.66|29.69|29.55|91
1746803700000|2025-05-09 15:15:00|29.77|29.63|29.73|29.59|29.83|29.69|29.73|29.59|99
1746804000000|2025-05-09 15:20:00|29.74|29.6|29.56|29.42|29.76|29.62|29.51|29.37|131
1746804300000|2025-05-09 15:25:00|29.57|29.43|29.66|29.52|29.69|29.55|29.53|29.39|125
1746804600000|2025-05-09 15:30:00|29.65|29.51|29.71|29.57|29.75|29.61|29.55|29.41|164
1746804900000|2025-05-09 15:35:00|29.72|29.58|29.7|29.56|29.76|29.62|29.66|29.52|120
1746805200000|2025-05-09 15:40:00|29.71|29.57|29.7|29.56|29.71|29.57|29.55|29.41|106
1746805500000|2025-05-09 15:45:00|29.71|29.57|29.56|29.42|29.72|29.58|29.54|29.4|123
1746805800000|2025-05-09 15:50:00|29.57|29.43|29.69|29.55|29.76|29.62|29.57|29.43|113
1746806100000|2025-05-09 15:55:00|29.68|29.54|29.62|29.48|29.74|29.6|29.56|29.42|98
1746806400000|2025-05-09 16:00:00|29.63|29.49|29.51|29.37|29.64|29.5|29.51|29.37|120
1746806700000|2025-05-09 16:05:00|29.52|29.38|29.4|29.26|29.58|29.44|29.36|29.22|111
1746807000000|2025-05-09 16:10:00|29.41|29.27|29.59|29.45|29.64|29.5|29.41|29.27|110
1746807300000|2025-05-09 16:15:00|29.6|29.46|29.61|29.47|29.61|29.47|29.47|29.33|93
1746807600000|2025-05-09 16:20:00|29.6|29.46|29.65|29.51|29.68|29.54|29.56|29.42|83
1746807900000|2025-05-09 16:25:00|29.64|29.5|29.57|29.43|29.65|29.51|29.55|29.41|90
1746808200000|2025-05-09 16:30:00|29.56|29.42|29.59|29.45|29.63|29.49|29.54|29.4|90
1746808500000|2025-05-09 16:35:00|29.58|29.44|29.54|29.4|29.69|29.55|29.54|29.4|91
1746808800000|2025-05-09 16:40:00|29.55|29.41|29.6|29.46|29.62|29.48|29.55|29.41|73
1746809100000|2025-05-09 16:45:00|29.59|29.45|29.5|29.36|29.66|29.52|29.5|29.36|100
1746809400000|2025-05-09 16:50:00|29.51|29.37|29.51|29.37|29.52|29.38|29.41|29.27|63
1746809700000|2025-05-09 16:55:00|29.52|29.38|29.4|29.26|29.52|29.38|29.36|29.22|65
1746810000000|2025-05-09 17:00:00|29.41|29.27|29.51|29.37|29.53|29.39|29.37|29.23|98
1746810300000|2025-05-09 17:05:00|29.5|29.36|29.6|29.46|29.61|29.47|29.46|29.32|75
1746810600000|2025-05-09 17:10:00|29.61|29.47|29.58|29.44|29.64|29.5|29.57|29.43|48
1746810900000|2025-05-09 17:15:00|29.59|29.45|29.7|29.56|29.7|29.56|29.58|29.44|66
1746811200000|2025-05-09 17:20:00|29.71|29.57|29.68|29.54|29.71|29.57|29.64|29.5|81
1746811500000|2025-05-09 17:25:00|29.67|29.53|29.67|29.53|29.69|29.55|29.61|29.47|82
1746811800000|2025-05-09 17:30:00|29.68|29.54|29.67|29.53|29.71|29.57|29.63|29.49|90
1746812100000|2025-05-09 17:35:00|29.68|29.54|29.68|29.54|29.72|29.58|29.66|29.52|56
1746812400000|2025-05-09 17:40:00|29.67|29.53|29.7|29.56|29.75|29.61|29.65|29.51|80
1746812700000|2025-05-09 17:45:00|29.69|29.55|29.83|29.69|29.85|29.71|29.69|29.55|73
1746813000000|2025-05-09 17:50:00|29.82|29.68|29.78|29.64|29.83|29.69|29.75|29.61|101
1746813300000|2025-05-09 17:55:00|29.77|29.63|29.79|29.65|29.79|29.65|29.72|29.58|63
1746813600000|2025-05-09 18:00:00|29.78|29.64|29.65|29.51|29.79|29.65|29.65|29.51|97
1746813900000|2025-05-09 18:05:00|29.66|29.52|29.74|29.6|29.8|29.66|29.65|29.51|67
1746814200000|2025-05-09 18:10:00|29.73|29.59|29.73|29.59|29.78|29.64|29.7|29.56|57
1746814500000|2025-05-09 18:15:00|29.72|29.58|29.72|29.58|29.75|29.61|29.62|29.48|65
1746814800000|2025-05-09 18:20:00|29.73|29.59|29.67|29.53|29.73|29.59|29.66|29.52|45
1746815100000|2025-05-09 18:25:00|29.68|29.54|29.67|29.53|29.72|29.58|29.65|29.51|34
1746815400000|2025-05-09 18:30:00|29.66|29.52|29.69|29.55|29.72|29.58|29.66|29.52|56
1746815700000|2025-05-09 18:35:00|29.7|29.56|29.7|29.56|29.73|29.59|29.65|29.51|49
1746816000000|2025-05-09 18:40:00|29.71|29.57|29.7|29.56|29.72|29.58|29.67|29.53|34
1746816300000|2025-05-09 18:45:00|29.69|29.55|29.76|29.62|29.78|29.64|29.69|29.55|42
1746816600000|2025-05-09 18:50:00|29.75|29.61|29.7|29.56|29.76|29.62|29.66|29.52|40
1746816900000|2025-05-09 18:55:00|29.69|29.55|29.71|29.57|29.79|29.65|29.68|29.54|46
1746817200000|2025-05-09 19:00:00|29.72|29.58|29.68|29.54|29.74|29.6|29.66|29.52|57
1746817500000|2025-05-09 19:05:00|29.69|29.55|29.66|29.52|29.7|29.56|29.66|29.52|36
1746817800000|2025-05-09 19:10:00|29.67|29.53|29.63|29.49|29.69|29.55|29.63|29.49|33
1746818100000|2025-05-09 19:15:00|29.61|29.47|29.56|29.42|29.61|29.47|29.5|29.36|93
1746818400000|2025-05-09 19:20:00|29.57|29.43|29.49|29.35|29.57|29.43|29.43|29.29|69
1746818700000|2025-05-09 19:25:00|29.5|29.36|29.55|29.41|29.56|29.42|29.48|29.34|39
1746819000000|2025-05-09 19:30:00|29.56|29.42|29.59|29.45|29.61|29.47|29.51|29.37|51
1746819300000|2025-05-09 19:35:00|29.6|29.46|29.58|29.44|29.61|29.47|29.54|29.4|67
1746819600000|2025-05-09 19:40:00|29.57|29.43|29.54|29.4|29.58|29.44|29.53|29.39|37
1746819900000|2025-05-09 19:45:00|29.55|29.41|29.5|29.36|29.55|29.41|29.46|29.32|60
1746820200000|2025-05-09 19:50:00|29.51|29.37|29.52|29.38|29.52|29.38|29.43|29.29|71
1746820500000|2025-05-09 19:55:00|29.51|29.37|29.51|29.37|29.52|29.38|29.46|29.32|49
1746820800000|2025-05-09 20:00:00|29.52|29.38|29.49|29.35|29.53|29.39|29.49|29.35|42
1746821100000|2025-05-09 20:05:00|29.48|29.34|29.47|29.33|29.49|29.35|29.44|29.3|60
1746821400000|2025-05-09 20:10:00|29.48|29.34|29.45|29.31|29.55|29.41|29.45|29.31|46
1746821700000|2025-05-09 20:15:00|29.46|29.32|29.52|29.38|29.52|29.38|29.44|29.3|25
1746822000000|2025-05-09 20:20:00|29.53|29.39|29.5|29.36|29.55|29.41|29.47|29.33|36
1746822300000|2025-05-09 20:25:00|29.51|29.37|29.53|29.39|29.53|29.39|29.5|29.36|23
1746822600000|2025-05-09 20:30:00|29.54|29.4|29.52|29.38|29.54|29.4|29.48|29.34|23
1746822900000|2025-05-09 20:35:00|29.51|29.37|29.38|29.24|29.51|29.37|29.37|29.23|28
1746823200000|2025-05-09 20:40:00|29.39|29.25|29.42|29.28|29.43|29.29|29.39|29.25|20
1746823500000|2025-05-09 20:45:00|29.43|29.29|29.47|29.33|29.47|29.33|29.38|29.24|30
1746823800000|2025-05-09 20:50:00|29.48|29.34|29.54|29.4|29.54|29.4|29.48|29.34|22
1746824100000|2025-05-09 20:55:00|29.55|29.41|29.58|29.44|29.61|29.47|29.54|29.4|31
1746860400000|2025-05-10 07:00:00|30.28|30.14|30.18|30.04|30.29|30.15|30.18|30.04|77
1746860700000|2025-05-10 07:05:00|30.19|30.05|30.23|30.09|30.27|30.13|30.19|30.05|56
1746861000000|2025-05-10 07:10:00|30.24|30.1|30.14|30|30.24|30.1|30.13|29.99|49
1746861300000|2025-05-10 07:15:00|30.15|30.01|30.17|30.03|30.17|30.03|30.09|29.95|69
1746861600000|2025-05-10 07:20:00|30.18|30.04|30.08|29.94|30.21|30.07|30.08|29.94|83
1746861900000|2025-05-10 07:25:00|30.09|29.95|30.08|29.94|30.09|29.95|30.02|29.88|56
1746862200000|2025-05-10 07:30:00|30.07|29.93|30.14|30|30.15|30.01|30.05|29.91|68
1746862500000|2025-05-10 07:35:00|30.15|30.01|30.21|30.07|30.23|30.09|30.09|29.95|76
1746862800000|2025-05-10 07:40:00|30.2|30.06|30.18|30.04|30.21|30.07|30.13|29.99|64
1746863100000|2025-05-10 07:45:00|30.19|30.05|30.23|30.09|30.27|30.13|30.17|30.03|79
1746863400000|2025-05-10 07:50:00|30.22|30.08|30.34|30.2|30.35|30.21|30.19|30.05|107
1746863700000|2025-05-10 07:55:00|30.35|30.21|30.31|30.17|30.36|30.22|30.3|30.16|111
1746864000000|2025-05-10 08:00:00|30.32|30.18|30.34|30.2|30.35|30.21|30.29|30.15|82
1746864300000|2025-05-10 08:05:00|30.35|30.21|30.26|30.12|30.37|30.23|30.25|30.11|94
1746864600000|2025-05-10 08:10:00|30.27|30.13|30.54|30.4|30.54|30.4|30.23|30.09|130
1746864900000|2025-05-10 08:15:00|30.53|30.39|30.43|30.29|30.63|30.49|30.42|30.28|135
1746865200000|2025-05-10 08:20:00|30.42|30.28|30.51|30.37|30.51|30.37|30.41|30.27|116
1746865500000|2025-05-10 08:25:00|30.52|30.38|30.53|30.39|30.54|30.4|30.46|30.32|67
1746865800000|2025-05-10 08:30:00|30.54|30.4|30.55|30.41|30.58|30.44|30.46|30.32|64
1746866100000|2025-05-10 08:35:00|30.54|30.4|30.49|30.35|30.55|30.41|30.48|30.34|58
1746866400000|2025-05-10 08:40:00|30.48|30.34|30.54|30.4|30.58|30.44|30.44|30.3|60
1746866700000|2025-05-10 08:45:00|30.53|30.39|30.43|30.29|30.55|30.41|30.43|30.29|57
1746867000000|2025-05-10 08:50:00|30.44|30.3|30.24|30.1|30.44|30.3|30.12|29.98|269
1746867300000|2025-05-10 08:55:00|30.25|30.11|30.36|30.22|30.36|30.22|30.22|30.08|102
1746867600000|2025-05-10 09:00:00|30.37|30.23|30.17|30.03|30.41|30.27|30.16|30.02|175
1746867900000|2025-05-10 09:05:00|30.18|30.04|30.25|30.11|30.3|30.16|30.15|30.01|167
1746868200000|2025-05-10 09:10:00|30.26|30.12|30.36|30.22|30.36|30.22|30.21|30.07|107
1746868500000|2025-05-10 09:15:00|30.35|30.21|30.35|30.21|30.37|30.23|30.29|30.15|85
1746868800000|2025-05-10 09:20:00|30.36|30.22|30.42|30.28|30.43|30.29|30.35|30.21|69
1746869100000|2025-05-10 09:25:00|30.41|30.27|30.37|30.23|30.45|30.31|30.33|30.19|92
1746869400000|2025-05-10 09:30:00|30.39|30.25|30.4|30.26|30.41|30.27|30.31|30.17|93
1746869700000|2025-05-10 09:35:00|30.39|30.25|30.55|30.41|30.58|30.44|30.39|30.25|125
1746870000000|2025-05-10 09:40:00|30.56|30.42|30.48|30.34|30.59|30.45|30.48|30.34|135
1746870300000|2025-05-10 09:45:00|30.47|30.33|30.53|30.39|30.56|30.42|30.47|30.33|79
1746870600000|2025-05-10 09:50:00|30.52|30.38|30.53|30.39|30.59|30.45|30.52|30.38|71
1746870900000|2025-05-10 09:55:00|30.54|30.4|30.53|30.39|30.59|30.45|30.5|30.36|58
1746871200000|2025-05-10 10:00:00|30.54|30.4|30.53|30.39|30.58|30.44|30.5|30.36|118
1746871500000|2025-05-10 10:05:00|30.54|30.4|30.61|30.47|30.64|30.5|30.52|30.38|110
1746871800000|2025-05-10 10:10:00|30.62|30.48|30.6|30.46|30.73|30.59|30.6|30.46|195
1746872100000|2025-05-10 10:15:00|30.58|30.44|30.56|30.42|30.71|30.57|30.55|30.41|160
1746872400000|2025-05-10 10:20:00|30.57|30.43|30.55|30.41|30.61|30.47|30.54|30.4|70
1746872700000|2025-05-10 10:25:00|30.54|30.4|30.44|30.3|30.56|30.42|30.43|30.29|71
1746873000000|2025-05-10 10:30:00|30.45|30.31|30.49|30.35|30.54|30.4|30.44|30.3|72
1746873300000|2025-05-10 10:35:00|30.5|30.36|30.45|30.31|30.54|30.4|30.44|30.3|134
1746873600000|2025-05-10 10:40:00|30.44|30.3|30.46|30.32|30.54|30.4|30.44|30.3|64
1746873900000|2025-05-10 10:45:00|30.47|30.33|30.47|30.33|30.53|30.39|30.38|30.24|118
1746874200000|2025-05-10 10:50:00|30.48|30.34|30.45|30.31|30.53|30.39|30.43|30.29|86
1746874500000|2025-05-10 10:55:00|30.46|30.32|30.33|30.19|30.46|30.32|30.32|30.18|107
1746874800000|2025-05-10 11:00:00|30.31|30.17|30.31|30.17|30.35|30.21|30.18|30.04|208
1746875100000|2025-05-10 11:05:00|30.3|30.16|30.42|30.28|30.44|30.3|30.29|30.15|132
1746875400000|2025-05-10 11:10:00|30.41|30.27|30.45|30.31|30.46|30.32|30.37|30.23|95
1746875700000|2025-05-10 11:15:00|30.46|30.32|30.32|30.18|30.46|30.32|30.28|30.14|86
1746876000000|2025-05-10 11:20:00|30.31|30.17|30.34|30.2|30.35|30.21|30.25|30.11|119
1746876300000|2025-05-10 11:25:00|30.35|30.21|30.19|30.05|30.35|30.21|30.19|30.05|82
1746876600000|2025-05-10 11:30:00|30.18|30.04|30.14|30|30.2|30.06|30.1|29.96|107
1746876900000|2025-05-10 11:35:00|30.13|29.99|30.08|29.94|30.14|30|30.02|29.88|141
1746877200000|2025-05-10 11:40:00|30.09|29.95|30.02|29.88|30.09|29.95|29.98|29.84|93
1746877500000|2025-05-10 11:45:00|30.03|29.89|30.04|29.9|30.06|29.92|30|29.86|97
1746877800000|2025-05-10 11:50:00|30.05|29.91|30.03|29.89|30.06|29.92|30|29.86|97
1746878100000|2025-05-10 11:55:00|30.04|29.9|30|29.86|30.04|29.9|29.97|29.83|81
1746878400000|2025-05-10 12:00:00|30.01|29.87|30.11|29.97|30.12|29.98|30.01|29.87|80
1746878700000|2025-05-10 12:05:00|30.1|29.96|30.13|29.99|30.14|30|30.08|29.94|82
1746879000000|2025-05-10 12:10:00|30.14|30|30.16|30.02|30.18|30.04|30.12|29.98|96
1746879300000|2025-05-10 12:15:00|30.17|30.03|30.13|29.99|30.18|30.04|30.08|29.94|112
1746879600000|2025-05-10 12:20:00|30.12|29.98|30.17|30.03|30.2|30.06|30.1|29.96|75
1746879900000|2025-05-10 12:25:00|30.16|30.02|30.25|30.11|30.27|30.13|30.13|29.99|75
1746880200000|2025-05-10 12:30:00|30.24|30.1|30.24|30.1|30.3|30.16|30.23|30.09|87
1746880500000|2025-05-10 12:35:00|30.23|30.09|30.17|30.03|30.24|30.1|30.16|30.02|82
1746880800000|2025-05-10 12:40:00|30.18|30.04|30.09|29.95|30.19|30.05|30.05|29.91|71
1746881100000|2025-05-10 12:45:00|30.08|29.94|30.08|29.94|30.13|29.99|30.05|29.91|122
1746881400000|2025-05-10 12:50:00|30.09|29.95|30.21|30.07|30.22|30.08|30.09|29.95|85
1746881700000|2025-05-10 12:55:00|30.2|30.06|30.28|30.14|30.28|30.14|30.2|30.06|83
1746882000000|2025-05-10 13:00:00|30.27|30.13|30.32|30.18|30.34|30.2|30.27|30.13|68
1746882300000|2025-05-10 13:05:00|30.31|30.17|30.25|30.11|30.32|30.18|30.24|30.1|96
1746882600000|2025-05-10 13:10:00|30.26|30.12|30.33|30.19|30.33|30.19|30.25|30.11|87
1746882900000|2025-05-10 13:15:00|30.34|30.2|30.22|30.08|30.34|30.2|30.21|30.07|83
1746883200000|2025-05-10 13:20:00|30.23|30.09|30.23|30.09|30.27|30.13|30.2|30.06|85
1746883500000|2025-05-10 13:25:00|30.24|30.1|30.32|30.18|30.33|30.19|30.24|30.1|89
1746883800000|2025-05-10 13:30:00|30.33|30.19|30.33|30.19|30.35|30.21|30.28|30.14|83
1746884100000|2025-05-10 13:35:00|30.32|30.18|30.34|30.2|30.34|30.2|30.31|30.17|53
1746884400000|2025-05-10 13:40:00|30.33|30.19|30.33|30.19|30.35|30.21|30.31|30.17|56
1746884700000|2025-05-10 13:45:00|30.34|30.2|30.54|30.4|30.54|30.4|30.33|30.19|107
1746885000000|2025-05-10 13:50:00|30.53|30.39|30.54|30.4|30.56|30.42|30.47|30.33|93
1746885300000|2025-05-10 13:55:00|30.55|30.41|30.48|30.34|30.55|30.41|30.47|30.33|91
1746885600000|2025-05-10 14:00:00|30.49|30.35|30.52|30.38|30.62|30.48|30.48|30.34|118
1746885900000|2025-05-10 14:05:00|30.51|30.37|30.58|30.44|30.68|30.54|30.48|30.34|125
1746886200000|2025-05-10 14:10:00|30.57|30.43|30.64|30.5|30.65|30.51|30.57|30.43|52
1746886500000|2025-05-10 14:15:00|30.65|30.51|30.47|30.33|30.65|30.51|30.44|30.3|95
1746886800000|2025-05-10 14:20:00|30.46|30.32|30.57|30.43|30.59|30.45|30.45|30.31|69
1746887100000|2025-05-10 14:25:00|30.56|30.42|30.52|30.38|30.57|30.43|30.51|30.37|51
1746887400000|2025-05-10 14:30:00|30.53|30.39|30.54|30.4|30.57|30.43|30.49|30.35|56
1746887700000|2025-05-10 14:35:00|30.55|30.41|30.53|30.39|30.58|30.44|30.49|30.35|72
1746888000000|2025-05-10 14:40:00|30.52|30.38|30.53|30.39|30.54|30.4|30.47|30.33|78
1746888300000|2025-05-10 14:45:00|30.52|30.38|30.61|30.47|30.66|30.52|30.51|30.37|91
1746888600000|2025-05-10 14:50:00|30.62|30.48|30.59|30.45|30.64|30.5|30.56|30.42|56
1746888900000|2025-05-10 14:55:00|30.6|30.46|30.64|30.5|30.64|30.5|30.57|30.43|71
1746889200000|2025-05-10 15:00:00|30.63|30.49|30.64|30.5|30.66|30.52|30.58|30.44|70
1746889500000|2025-05-10 15:05:00|30.63|30.49|30.55|30.41|30.63|30.49|30.52|30.38|66
1746889800000|2025-05-10 15:10:00|30.54|30.4|30.51|30.37|30.54|30.4|30.42|30.28|85
1746890100000|2025-05-10 15:15:00|30.52|30.38|30.42|30.28|30.52|30.38|30.36|30.22|117
1746890400000|2025-05-10 15:20:00|30.41|30.27|30.35|30.21|30.43|30.29|30.35|30.21|113
1746890700000|2025-05-10 15:25:00|30.34|30.2|30.45|30.31|30.46|30.32|30.26|30.12|112
1746891000000|2025-05-10 15:30:00|30.44|30.3|30.42|30.28|30.48|30.34|30.42|30.28|122
1746891300000|2025-05-10 15:35:00|30.43|30.29|30.31|30.17|30.43|30.29|30.23|30.09|147
1746891600000|2025-05-10 15:40:00|30.3|30.16|30.41|30.27|30.44|30.3|30.3|30.16|78
1746891900000|2025-05-10 15:45:00|30.4|30.26|30.44|30.3|30.47|30.33|30.4|30.26|83
1746892200000|2025-05-10 15:50:00|30.43|30.29|30.37|30.23|30.44|30.3|30.36|30.22|85
1746892500000|2025-05-10 15:55:00|30.36|30.22|30.32|30.18|30.43|30.29|30.32|30.18|46
1746892800000|2025-05-10 16:00:00|30.33|30.19|30.38|30.24|30.41|30.27|30.3|30.16|110
1746893100000|2025-05-10 16:05:00|30.39|30.25|30.37|30.23|30.42|30.28|30.35|30.21|88
1746893400000|2025-05-10 16:10:00|30.38|30.24|30.44|30.3|30.44|30.3|30.37|30.23|77
1746893700000|2025-05-10 16:15:00|30.43|30.29|30.59|30.45|30.68|30.54|30.43|30.29|103
1746894000000|2025-05-10 16:20:00|30.58|30.44|30.64|30.5|30.67|30.53|30.58|30.44|73
1746894300000|2025-05-10 16:25:00|30.63|30.49|30.6|30.46|30.68|30.54|30.58|30.44|81
1746894600000|2025-05-10 16:30:00|30.59|30.45|30.6|30.46|30.6|30.46|30.5|30.36|85
1746894900000|2025-05-10 16:35:00|30.61|30.47|30.65|30.51|30.65|30.51|30.57|30.43|103
1746895200000|2025-05-10 16:40:00|30.64|30.5|30.5|30.36|30.65|30.51|30.47|30.33|96
1746895500000|2025-05-10 16:45:00|30.51|30.37|30.61|30.47|30.61|30.47|30.49|30.35|92
1746895800000|2025-05-10 16:50:00|30.6|30.46|30.66|30.52|30.67|30.53|30.59|30.45|75
1746896100000|2025-05-10 16:55:00|30.67|30.53|30.67|30.53|30.68|30.54|30.66|30.52|61
1746896400000|2025-05-10 17:00:00|30.68|30.54|30.67|30.53|30.68|30.54|30.65|30.51|54
1746896700000|2025-05-10 17:05:00|30.68|30.54|30.68|30.54|30.83|30.69|30.61|30.47|147
1746897000000|2025-05-10 17:10:00|30.69|30.55|30.65|30.51|30.77|30.63|30.56|30.42|136
1746897300000|2025-05-10 17:15:00|30.66|30.52|30.83|30.69|30.83|30.69|30.62|30.48|103
1746897600000|2025-05-10 17:20:00|30.82|30.68|30.87|30.73|30.91|30.77|30.77|30.63|77
1746897900000|2025-05-10 17:25:00|30.88|30.74|30.93|30.79|30.93|30.79|30.87|30.73|54
1746898200000|2025-05-10 17:30:00|30.92|30.78|31.03|30.89|31.04|30.9|30.92|30.78|67
1746898500000|2025-05-10 17:35:00|31.02|30.88|31.04|30.9|31.08|30.94|31.01|30.87|63
1746898800000|2025-05-10 17:40:00|31.03|30.89|30.89|30.75|31.03|30.89|30.84|30.7|113
1746899100000|2025-05-10 17:45:00|30.88|30.74|30.63|30.49|31.01|30.87|30.57|30.43|186
1746899400000|2025-05-10 17:50:00|30.64|30.5|30.68|30.54|30.82|30.68|30.63|30.49|166
1746899700000|2025-05-10 17:55:00|30.67|30.53|30.65|30.51|30.74|30.6|30.59|30.45|129
1746900000000|2025-05-10 18:00:00|30.64|30.5|30.86|30.72|30.9|30.76|30.61|30.47|141
1746900300000|2025-05-10 18:05:00|30.87|30.73|30.84|30.7|30.9|30.76|30.8|30.66|136
1746900600000|2025-05-10 18:10:00|30.83|30.69|30.95|30.81|30.96|30.82|30.78|30.64|124
1746900900000|2025-05-10 18:15:00|30.94|30.8|30.93|30.79|30.98|30.84|30.91|30.77|85
1746901200000|2025-05-10 18:20:00|30.94|30.8|30.79|30.65|30.94|30.8|30.79|30.65|82
1746901500000|2025-05-10 18:25:00|30.78|30.64|30.76|30.62|30.79|30.65|30.71|30.57|82
1746901800000|2025-05-10 18:30:00|30.75|30.61|30.75|30.61|30.8|30.66|30.69|30.55|101
1746902100000|2025-05-10 18:35:00|30.74|30.6|30.75|30.61|30.79|30.65|30.68|30.54|95
1746902400000|2025-05-10 18:40:00|30.74|30.6|30.74|30.6|30.76|30.62|30.68|30.54|65
1746902700000|2025-05-10 18:45:00|30.73|30.59|30.75|30.61|30.79|30.65|30.68|30.54|79
1746903000000|2025-05-10 18:50:00|30.74|30.6|30.84|30.7|30.86|30.72|30.71|30.57|93
1746903300000|2025-05-10 18:55:00|30.85|30.71|30.78|30.64|30.86|30.72|30.76|30.62|67
1746903600000|2025-05-10 19:00:00|30.77|30.63|30.74|30.6|30.81|30.67|30.7|30.56|96
1746903900000|2025-05-10 19:05:00|30.73|30.59|30.69|30.55|30.75|30.61|30.67|30.53|57
1746904200000|2025-05-10 19:10:00|30.7|30.56|30.6|30.46|30.72|30.58|30.6|30.46|58
1746904500000|2025-05-10 19:15:00|30.61|30.47|30.64|30.5|30.66|30.52|30.58|30.44|73
1746904800000|2025-05-10 19:20:00|30.65|30.51|30.6|30.46|30.65|30.51|30.6|30.46|28
1746905100000|2025-05-10 19:25:00|30.61|30.47|30.53|30.39|30.61|30.47|30.53|30.39|57
1746905400000|2025-05-10 19:30:00|30.54|30.4|30.65|30.51|30.66|30.52|30.51|30.37|54
1746905700000|2025-05-10 19:35:00|30.66|30.52|30.63|30.49|30.67|30.53|30.61|30.47|24
1746906000000|2025-05-10 19:40:00|30.62|30.48|30.64|30.5|30.68|30.54|30.62|30.48|39
1746906300000|2025-05-10 19:45:00|30.63|30.49|30.66|30.52|30.69|30.55|30.62|30.48|28
1746906600000|2025-05-10 19:50:00|30.65|30.51|30.7|30.56|30.72|30.58|30.64|30.5|24
1746906900000|2025-05-10 19:55:00|30.71|30.57|30.64|30.5|30.72|30.58|30.61|30.47|38
1746907200000|2025-05-10 20:00:00|30.63|30.49|30.55|30.41|30.64|30.5|30.54|30.4|57
1746907500000|2025-05-10 20:05:00|30.54|30.4|30.49|30.35|30.54|30.4|30.34|30.2|71
1746907800000|2025-05-10 20:10:00|30.5|30.36|30.58|30.44|30.58|30.44|30.48|30.34|37
1746908100000|2025-05-10 20:15:00|30.57|30.43|30.51|30.37|30.58|30.44|30.5|30.36|45
1746908400000|2025-05-10 20:20:00|30.52|30.38|30.58|30.44|30.58|30.44|30.51|30.37|50
1746908700000|2025-05-10 20:25:00|30.57|30.43|30.56|30.42|30.61|30.47|30.56|30.42|25
1746909000000|2025-05-10 20:30:00|30.57|30.43|30.64|30.5|30.65|30.51|30.56|30.42|48
1746909300000|2025-05-10 20:35:00|30.65|30.51|30.73|30.59|30.74|30.6|30.64|30.5|31
1746909600000|2025-05-10 20:40:00|30.74|30.6|30.78|30.64|30.78|30.64|30.72|30.58|27
1746909900000|2025-05-10 20:45:00|30.79|30.65|30.84|30.7|30.84|30.7|30.78|30.64|25
1746910200000|2025-05-10 20:50:00|30.83|30.69|30.97|30.83|30.97|30.83|30.83|30.69|47
1746910500000|2025-05-10 20:55:00|30.96|30.82|30.9|30.76|30.97|30.83|30.85|30.71|51
1746910800000|2025-05-10 21:00:00|30.91|30.77|30.94|30.8|31.04|30.9|30.9|30.76|68
1746911100000|2025-05-10 21:05:00|30.92|30.78|31|30.86|31.02|30.88|30.88|30.74|88
1746911400000|2025-05-10 21:10:00|30.99|30.85|31.03|30.89|31.04|30.9|30.95|30.81|41
1746911700000|2025-05-10 21:15:00|31.02|30.88|31.08|30.94|31.11|30.97|30.97|30.83|102
1746912000000|2025-05-10 21:20:00|31.07|30.93|30.98|30.84|31.09|30.95|30.96|30.82|57
1746912300000|2025-05-10 21:25:00|30.99|30.85|31.03|30.89|31.04|30.9|30.99|30.85|45
1746912600000|2025-05-10 21:30:00|31.04|30.9|31.11|30.97|31.14|31|31.03|30.89|44
1746912900000|2025-05-10 21:35:00|31.1|30.96|31.08|30.94|31.11|30.97|31.03|30.89|51
1746913200000|2025-05-10 21:40:00|31.07|30.93|31.04|30.9|31.08|30.94|31.03|30.89|40
1746913500000|2025-05-10 21:45:00|31.05|30.91|31.1|30.96|31.13|30.99|31.04|30.9|43
1746913800000|2025-05-10 21:50:00|31.11|30.97|31.02|30.88|31.11|30.97|30.99|30.85|70
1746914100000|2025-05-10 21:55:00|31.03|30.89|31.01|30.87|31.1|30.96|30.98|30.84|92
1746914400000|2025-05-10 22:00:00|31|30.86|31|30.86|31.05|30.91|30.99|30.85|75
1746914700000|2025-05-10 22:05:00|30.99|30.85|31.02|30.88|31.06|30.92|30.99|30.85|40
1746915000000|2025-05-10 22:10:00|31.01|30.87|31|30.86|31.01|30.87|30.93|30.79|90
1746915300000|2025-05-10 22:15:00|31.01|30.87|31.03|30.89|31.03|30.89|30.92|30.78|64
1746915600000|2025-05-10 22:20:00|31.04|30.9|31.09|30.95|31.12|30.98|31.02|30.88|82
1746915900000|2025-05-10 22:25:00|31.1|30.96|31.11|30.97|31.13|30.99|31.09|30.95|38
1746916200000|2025-05-10 22:30:00|31.12|30.98|31.2|31.06|31.22|31.08|31.11|30.97|55
1746916500000|2025-05-10 22:35:00|31.21|31.07|31.3|31.16|31.32|31.18|31.2|31.06|71
1746916800000|2025-05-10 22:40:00|31.29|31.15|31.36|31.22|31.38|31.24|31.27|31.13|58
1746917100000|2025-05-10 22:45:00|31.37|31.23|31.43|31.29|31.45|31.31|31.34|31.2|82
1746917400000|2025-05-10 22:50:00|31.42|31.28|31.43|31.29|31.49|31.35|31.4|31.26|62
1746917700000|2025-05-10 22:55:00|31.44|31.3|31.49|31.35|31.51|31.37|31.44|31.3|87
1746918000000|2025-05-10 23:00:00|31.5|31.36|31.47|31.33|31.51|31.37|31.45|31.31|91
1746918300000|2025-05-10 23:05:00|31.48|31.34|31.71|31.57|31.74|31.6|31.48|31.34|126
1746918600000|2025-05-10 23:10:00|31.72|31.58|31.61|31.47|31.72|31.58|31.54|31.4|88
1746918900000|2025-05-10 23:15:00|31.6|31.46|31.73|31.59|31.8|31.66|31.6|31.46|136
1746919200000|2025-05-10 23:20:00|31.72|31.58|31.95|31.81|31.97|31.83|31.66|31.52|178
1746919500000|2025-05-10 23:25:00|31.96|31.82|31.83|31.69|32|31.86|31.83|31.69|161
1746919800000|2025-05-10 23:30:00|31.84|31.7|31.85|31.71|31.89|31.75|31.75|31.61|223
1746920100000|2025-05-10 23:35:00|31.84|31.7|32.02|31.88|32.02|31.88|31.81|31.67|187
1746920400000|2025-05-10 23:40:00|32.01|31.87|31.98|31.84|32.04|31.9|31.94|31.8|64
1746920700000|2025-05-10 23:45:00|31.95|31.81|32.03|31.89|32.04|31.9|31.93|31.79|102
1746921000000|2025-05-10 23:50:00|32.02|31.88|32.19|32.05|32.19|32.05|32.01|31.87|128
1746921300000|2025-05-10 23:55:00|32.18|32.04|32.23|32.09|32.23|32.09|32.11|31.97|162
1746921600000|2025-05-11 00:00:00|32.22|32.08|32.39|32.25|32.42|32.28|32.02|31.88|209
1746921900000|2025-05-11 00:05:00|32.38|32.24|32.49|32.35|32.5|32.36|32.35|32.21|208
1746922200000|2025-05-11 00:10:00|32.5|32.36|32.49|32.35|32.54|32.4|32.25|32.11|203
1746922500000|2025-05-11 00:15:00|32.48|32.34|32.08|31.94|32.52|32.38|31.95|31.81|275
1746922800000|2025-05-11 00:20:00|32.09|31.95|31.96|31.82|32.17|32.03|31.87|31.73|235
1746923100000|2025-05-11 00:25:00|31.97|31.83|31.29|31.15|31.97|31.83|31.29|31.15|263
1746923400000|2025-05-11 00:30:00|31.31|31.17|31.64|31.5|31.7|31.56|31.28|31.14|227
1746923700000|2025-05-11 00:35:00|31.63|31.49|31.5|31.36|31.69|31.55|31.5|31.36|213
1746924000000|2025-05-11 00:40:00|31.51|31.37|31.66|31.52|31.72|31.58|31.48|31.34|176
1746924300000|2025-05-11 00:45:00|31.65|31.51|31.88|31.74|31.92|31.78|31.58|31.44|182
1746924600000|2025-05-11 00:50:00|31.87|31.73|31.68|31.54|31.88|31.74|31.62|31.48|167
1746924900000|2025-05-11 00:55:00|31.67|31.53|31.7|31.56|31.74|31.6|31.62|31.48|108
1746925200000|2025-05-11 01:00:00|31.71|31.57|31.68|31.54|31.72|31.58|31.46|31.32|184
1746925500000|2025-05-11 01:05:00|31.69|31.55|31.76|31.62|31.79|31.65|31.58|31.44|128
1746925800000|2025-05-11 01:10:00|31.75|31.61|31.88|31.74|31.92|31.78|31.74|31.6|123
1746926100000|2025-05-11 01:15:00|31.87|31.73|31.81|31.67|31.92|31.78|31.69|31.55|156
1746926400000|2025-05-11 01:20:00|31.82|31.68|31.62|31.48|31.91|31.77|31.61|31.47|123
1746926700000|2025-05-11 01:25:00|31.63|31.49|31.75|31.61|31.76|31.62|31.63|31.49|111
1746927000000|2025-05-11 01:30:00|31.76|31.62|31.83|31.69|31.85|31.71|31.63|31.49|135
1746927300000|2025-05-11 01:35:00|31.82|31.68|31.77|31.63|31.85|31.71|31.68|31.54|177
1746927600000|2025-05-11 01:40:00|31.78|31.64|31.7|31.56|31.78|31.64|31.64|31.5|126
1746927900000|2025-05-11 01:45:00|31.69|31.55|31.43|31.29|31.7|31.56|31.41|31.27|121
1746928200000|2025-05-11 01:50:00|31.45|31.31|31.25|31.11|31.46|31.32|31.12|30.98|185
1746928500000|2025-05-11 01:55:00|31.26|31.12|31.41|31.27|31.41|31.27|31.15|31.01|209
1746928800000|2025-05-11 02:00:00|31.4|31.26|31.39|31.25|31.44|31.3|31.26|31.12|255
1746929100000|2025-05-11 02:05:00|31.38|31.24|31.49|31.35|31.49|31.35|31.35|31.21|207
1746929400000|2025-05-11 02:10:00|31.5|31.36|31.35|31.21|31.52|31.38|31.28|31.14|125
1746929700000|2025-05-11 02:15:00|31.36|31.22|31.51|31.37|31.51|31.37|31.35|31.21|129
1746930000000|2025-05-11 02:20:00|31.5|31.36|31.54|31.4|31.54|31.4|31.46|31.32|87
1746930300000|2025-05-11 02:25:00|31.53|31.39|31.45|31.31|31.53|31.39|31.45|31.31|63
1746930600000|2025-05-11 02:30:00|31.46|31.32|31.51|31.37|31.53|31.39|31.36|31.22|128
1746930900000|2025-05-11 02:35:00|31.52|31.38|31.53|31.39|31.55|31.41|31.49|31.35|74
1746931200000|2025-05-11 02:40:00|31.52|31.38|31.45|31.31|31.59|31.45|31.43|31.29|94
1746931500000|2025-05-11 02:45:00|31.44|31.3|31.41|31.27|31.52|31.38|31.38|31.24|138
1746931800000|2025-05-11 02:50:00|31.4|31.26|31.06|30.92|31.41|31.27|31|30.86|225
1746932100000|2025-05-11 02:55:00|31.07|30.93|31.21|31.07|31.22|31.08|31.04|30.9|161
1746932400000|2025-05-11 03:00:00|31.22|31.08|31.07|30.93|31.22|31.08|31.07|30.93|201
1746932700000|2025-05-11 03:05:00|31.06|30.92|31.31|31.17|31.33|31.19|31.06|30.92|127
1746933000000|2025-05-11 03:10:00|31.3|31.16|31.35|31.21|31.37|31.23|31.27|31.13|116
1746933300000|2025-05-11 03:15:00|31.36|31.22|31.43|31.29|31.44|31.3|31.3|31.16|131
1746933600000|2025-05-11 03:20:00|31.44|31.3|31.5|31.36|31.51|31.37|31.42|31.28|70
1746933900000|2025-05-11 03:25:00|31.49|31.35|31.52|31.38|31.54|31.4|31.43|31.29|90
1746934200000|2025-05-11 03:30:00|31.53|31.39|31.48|31.34|31.53|31.39|31.44|31.3|118
1746934500000|2025-05-11 03:35:00|31.46|31.32|31.45|31.31|31.46|31.32|31.34|31.2|72
1746934800000|2025-05-11 03:40:00|31.46|31.32|31.51|31.37|31.63|31.49|31.43|31.29|96
1746935100000|2025-05-11 03:45:00|31.5|31.36|31.37|31.23|31.52|31.38|31.32|31.18|72
1746935400000|2025-05-11 03:50:00|31.36|31.22|31.31|31.17|31.41|31.27|31.3|31.16|85
1746935700000|2025-05-11 03:55:00|31.3|31.16|31.31|31.17|31.35|31.21|31.26|31.12|54
1746936000000|2025-05-11 04:00:00|31.32|31.18|31.36|31.22|31.38|31.24|31.3|31.16|67
1746936300000|2025-05-11 04:05:00|31.37|31.23|31.43|31.29|31.43|31.29|31.27|31.13|123
1746936600000|2025-05-11 04:10:00|31.44|31.3|31.42|31.28|31.54|31.4|31.38|31.24|104
1746936900000|2025-05-11 04:15:00|31.44|31.3|31.51|31.37|31.51|31.37|31.42|31.28|88
1746937200000|2025-05-11 04:20:00|31.52|31.38|31.53|31.39|31.58|31.44|31.47|31.33|90
1746937500000|2025-05-11 04:25:00|31.52|31.38|31.45|31.31|31.53|31.39|31.45|31.31|41
1746937800000|2025-05-11 04:30:00|31.44|31.3|31.36|31.22|31.47|31.33|31.3|31.16|104
1746938100000|2025-05-11 04:35:00|31.37|31.23|31.32|31.18|31.42|31.28|31.29|31.15|81
1746938400000|2025-05-11 04:40:00|31.31|31.17|31.43|31.29|31.44|31.3|31.3|31.16|74
1746938700000|2025-05-11 04:45:00|31.41|31.27|31.47|31.33|31.47|31.33|31.37|31.23|91
1746939000000|2025-05-11 04:50:00|31.46|31.32|31.47|31.33|31.5|31.36|31.43|31.29|48
1746939300000|2025-05-11 04:55:00|31.48|31.34|31.5|31.36|31.54|31.4|31.46|31.32|52
1746939600000|2025-05-11 05:00:00|31.51|31.37|31.48|31.34|31.55|31.41|31.47|31.33|73
1746939900000|2025-05-11 05:05:00|31.47|31.33|31.44|31.3|31.47|31.33|31.39|31.25|51
1746940200000|2025-05-11 05:10:00|31.45|31.31|31.49|31.35|31.5|31.36|31.42|31.28|53
1746940500000|2025-05-11 05:15:00|31.48|31.34|31.38|31.24|31.49|31.35|31.37|31.23|85
1746940800000|2025-05-11 05:20:00|31.39|31.25|31.37|31.23|31.42|31.28|31.36|31.22|82
1746941100000|2025-05-11 05:25:00|31.38|31.24|31.31|31.17|31.41|31.27|31.3|31.16|62
1746941400000|2025-05-11 05:30:00|31.32|31.18|31.39|31.25|31.41|31.27|31.27|31.13|82
1746941700000|2025-05-11 05:35:00|31.38|31.24|31.33|31.19|31.42|31.28|31.31|31.17|96
1746942000000|2025-05-11 05:40:00|31.34|31.2|31.32|31.18|31.35|31.21|31.28|31.14|49
1746942300000|2025-05-11 05:45:00|31.33|31.19|31.28|31.14|31.35|31.21|31.26|31.12|65
1746942600000|2025-05-11 05:50:00|31.27|31.13|31.24|31.1|31.29|31.15|31.18|31.04|73
1746942900000|2025-05-11 05:55:00|31.23|31.09|31.14|31|31.24|31.1|31.13|30.99|88
1746943200000|2025-05-11 06:00:00|31.13|30.99|31.09|30.95|31.14|31|31.01|30.87|160
1746943500000|2025-05-11 06:05:00|31.08|30.94|31.04|30.9|31.09|30.95|30.91|30.77|113
1746943800000|2025-05-11 06:10:00|31.03|30.89|30.95|30.81|31.04|30.9|30.94|30.8|86
1746944100000|2025-05-11 06:15:00|30.96|30.82|31.1|30.96|31.11|30.97|30.96|30.82|58
1746944400000|2025-05-11 06:20:00|31.09|30.95|31.16|31.02|31.16|31.02|31.06|30.92|32
1746944700000|2025-05-11 06:25:00|31.15|31.01|31.13|30.99|31.17|31.03|31.12|30.98|41
1746945000000|2025-05-11 06:30:00|31.12|30.98|31.1|30.96|31.12|30.98|31.03|30.89|76
1746945300000|2025-05-11 06:35:00|31.11|30.97|30.97|30.83|31.11|30.97|30.94|30.8|92
1746945600000|2025-05-11 06:40:00|30.96|30.82|30.89|30.75|30.97|30.83|30.83|30.69|112
1746945900000|2025-05-11 06:45:00|30.88|30.74|30.85|30.71|30.92|30.78|30.83|30.69|127
1746946200000|2025-05-11 06:50:00|30.86|30.72|30.94|30.8|30.95|30.81|30.85|30.71|122
1746946500000|2025-05-11 06:55:00|30.95|30.81|30.94|30.8|30.97|30.83|30.93|30.79|66
1746946800000|2025-05-11 07:00:00|30.93|30.79|30.76|30.62|30.94|30.8|30.75|30.61|145
1746947100000|2025-05-11 07:05:00|30.77|30.63|30.55|30.41|30.77|30.63|30.52|30.38|237
1746947400000|2025-05-11 07:10:00|30.56|30.42|30.72|30.58|30.73|30.59|30.55|30.41|113
1746947700000|2025-05-11 07:15:00|30.73|30.59|30.66|30.52|30.75|30.61|30.6|30.46|147
1746948000000|2025-05-11 07:20:00|30.65|30.51|30.72|30.58|30.73|30.59|30.58|30.44|105
1746948300000|2025-05-11 07:25:00|30.73|30.59|30.57|30.43|30.76|30.62|30.56|30.42|108
1746948600000|2025-05-11 07:30:00|30.58|30.44|30.59|30.45|30.65|30.51|30.56|30.42|118
1746948900000|2025-05-11 07:35:00|30.6|30.46|30.48|30.34|30.64|30.5|30.47|30.33|121
1746949200000|2025-05-11 07:40:00|30.47|30.33|30.29|30.15|30.48|30.34|30.28|30.14|171
1746949500000|2025-05-11 07:45:00|30.28|30.14|30.45|30.31|30.46|30.32|30.27|30.13|143
1746949800000|2025-05-11 07:50:00|30.44|30.3|30.48|30.34|30.49|30.35|30.32|30.18|125
1746950100000|2025-05-11 07:55:00|30.49|30.35|30.43|30.29|30.49|30.35|30.41|30.27|82
1746950400000|2025-05-11 08:00:00|30.44|30.3|30.53|30.39|30.55|30.41|30.43|30.29|78
1746950700000|2025-05-11 08:05:00|30.54|30.4|30.53|30.39|30.55|30.41|30.46|30.32|92
1746951000000|2025-05-11 08:10:00|30.52|30.38|30.55|30.41|30.59|30.45|30.51|30.37|36
1746951300000|2025-05-11 08:15:00|30.56|30.42|30.56|30.42|30.61|30.47|30.53|30.39|111
1746951600000|2025-05-11 08:20:00|30.57|30.43|30.52|30.38|30.59|30.45|30.52|30.38|48
1746951900000|2025-05-11 08:25:00|30.53|30.39|30.41|30.27|30.53|30.39|30.41|30.27|49
1746952200000|2025-05-11 08:30:00|30.42|30.28|30.33|30.19|30.42|30.28|30.27|30.13|107
1746952500000|2025-05-11 08:35:00|30.34|30.2|30.38|30.24|30.45|30.31|30.34|30.2|99
1746952800000|2025-05-11 08:40:00|30.39|30.25|30.45|30.31|30.48|30.34|30.38|30.24|67
1746953100000|2025-05-11 08:45:00|30.46|30.32|30.39|30.25|30.48|30.34|30.38|30.24|63
1746953400000|2025-05-11 08:50:00|30.38|30.24|30.37|30.23|30.43|30.29|30.34|30.2|66
1746953700000|2025-05-11 08:55:00|30.38|30.24|30.34|30.2|30.39|30.25|30.33|30.19|49
1746954000000|2025-05-11 09:00:00|30.35|30.21|30.41|30.27|30.43|30.29|30.33|30.19|74
1746954300000|2025-05-11 09:05:00|30.4|30.26|30.53|30.39|30.54|30.4|30.4|30.26|56
1746954600000|2025-05-11 09:10:00|30.54|30.4|30.59|30.45|30.59|30.45|30.52|30.38|68
1746954900000|2025-05-11 09:15:00|30.6|30.46|30.59|30.45|30.64|30.5|30.51|30.37|95
1746955200000|2025-05-11 09:20:00|30.6|30.46|30.6|30.46|30.63|30.49|30.57|30.43|70
1746955500000|2025-05-11 09:25:00|30.59|30.45|30.61|30.47|30.63|30.49|30.57|30.43|55
1746955800000|2025-05-11 09:30:00|30.62|30.48|30.59|30.45|30.62|30.48|30.57|30.43|52
1746956100000|2025-05-11 09:35:00|30.58|30.44|30.58|30.44|30.61|30.47|30.56|30.42|86
1746956400000|2025-05-11 09:40:00|30.57|30.43|30.63|30.49|30.65|30.51|30.54|30.4|69
1746956700000|2025-05-11 09:45:00|30.62|30.48|30.65|30.51|30.65|30.51|30.61|30.47|69
1746957000000|2025-05-11 09:50:00|30.64|30.5|30.66|30.52|30.66|30.52|30.62|30.48|67
1746957300000|2025-05-11 09:55:00|30.65|30.51|30.65|30.51|30.67|30.53|30.64|30.5|99
1746957600000|2025-05-11 10:00:00|30.64|30.5|30.65|30.51|30.66|30.52|30.63|30.49|63
1746957900000|2025-05-11 10:05:00|30.66|30.52|30.66|30.52|30.67|30.53|30.64|30.5|79
1746958200000|2025-05-11 10:10:00|30.65|30.51|30.63|30.49|30.66|30.52|30.55|30.41|101
1746958500000|2025-05-11 10:15:00|30.62|30.48|30.58|30.44|30.65|30.51|30.52|30.38|123
1746958800000|2025-05-11 10:20:00|30.57|30.43|30.61|30.47|30.65|30.51|30.56|30.42|63
1746959100000|2025-05-11 10:25:00|30.62|30.48|30.66|30.52|30.67|30.53|30.6|30.46|46
1746959400000|2025-05-11 10:30:00|30.65|30.51|30.62|30.48|30.68|30.54|30.62|30.48|57
1746959700000|2025-05-11 10:35:00|30.61|30.47|30.59|30.45|30.61|30.47|30.54|30.4|71
1746960000000|2025-05-11 10:40:00|30.58|30.44|30.53|30.39|30.58|30.44|30.53|30.39|34
1746960300000|2025-05-11 10:45:00|30.52|30.38|30.6|30.46|30.62|30.48|30.52|30.38|49
1746960600000|2025-05-11 10:50:00|30.61|30.47|30.6|30.46|30.63|30.49|30.58|30.44|54
1746960900000|2025-05-11 10:55:00|30.61|30.47|30.65|30.51|30.65|30.51|30.6|30.46|41
1746961200000|2025-05-11 11:00:00|30.66|30.52|30.73|30.59|30.77|30.63|30.63|30.49|86
1746961500000|2025-05-11 11:05:00|30.74|30.6|30.71|30.57|30.75|30.61|30.7|30.56|43
1746961800000|2025-05-11 11:10:00|30.7|30.56|30.7|30.56|30.72|30.58|30.67|30.53|59
1746962100000|2025-05-11 11:15:00|30.69|30.55|30.71|30.57|30.74|30.6|30.69|30.55|67
1746962400000|2025-05-11 11:20:00|30.72|30.58|30.7|30.56|30.74|30.6|30.69|30.55|45
1746962700000|2025-05-11 11:25:00|30.71|30.57|30.73|30.59|30.73|30.59|30.65|30.51|45
1746963000000|2025-05-11 11:30:00|30.71|30.57|30.73|30.59|30.74|30.6|30.69|30.55|64
1746963300000|2025-05-11 11:35:00|30.72|30.58|30.7|30.56|30.73|30.59|30.67|30.53|29
1746963600000|2025-05-11 11:40:00|30.69|30.55|30.81|30.67|30.85|30.71|30.67|30.53|73
1746963900000|2025-05-11 11:45:00|30.8|30.66|30.77|30.63|30.83|30.69|30.73|30.59|73
1746964200000|2025-05-11 11:50:00|30.78|30.64|30.78|30.64|30.8|30.66|30.76|30.62|43
1746964500000|2025-05-11 11:55:00|30.77|30.63|30.83|30.69|30.87|30.73|30.76|30.62|48
1746964800000|2025-05-11 12:00:00|30.82|30.68|30.82|30.68|30.83|30.69|30.78|30.64|53
1746965100000|2025-05-11 12:05:00|30.81|30.67|30.86|30.72|30.87|30.73|30.81|30.67|92
1746965400000|2025-05-11 12:10:00|30.85|30.71|30.86|30.72|30.86|30.72|30.83|30.69|63
1746965700000|2025-05-11 12:15:00|30.85|30.71|30.75|30.61|30.85|30.71|30.74|30.6|82
1746966000000|2025-05-11 12:20:00|30.74|30.6|30.69|30.55|30.75|30.61|30.65|30.51|88
1746966300000|2025-05-11 12:25:00|30.7|30.56|30.69|30.55|30.72|30.58|30.68|30.54|35
1746966600000|2025-05-11 12:30:00|30.7|30.56|30.76|30.62|30.76|30.62|30.64|30.5|111
1746966900000|2025-05-11 12:35:00|30.74|30.6|30.84|30.7|30.85|30.71|30.73|30.59|75
1746967200000|2025-05-11 12:40:00|30.83|30.69|30.76|30.62|30.83|30.69|30.72|30.58|96
1746967500000|2025-05-11 12:45:00|30.75|30.61|30.78|30.64|30.81|30.67|30.72|30.58|59
1746967800000|2025-05-11 12:50:00|30.79|30.65|30.78|30.64|30.81|30.67|30.73|30.59|60
1746968100000|2025-05-11 12:55:00|30.77|30.63|30.75|30.61|30.78|30.64|30.72|30.58|62
1746968400000|2025-05-11 13:00:00|30.74|30.6|30.83|30.69|30.85|30.71|30.73|30.59|90
1746968700000|2025-05-11 13:05:00|30.82|30.68|30.87|30.73|30.88|30.74|30.82|30.68|62
1746969000000|2025-05-11 13:10:00|30.86|30.72|30.89|30.75|30.9|30.76|30.84|30.7|73
1746969300000|2025-05-11 13:15:00|30.9|30.76|30.79|30.65|30.9|30.76|30.79|30.65|68
1746969600000|2025-05-11 13:20:00|30.8|30.66|30.75|30.61|30.82|30.68|30.75|30.61|68
1746969900000|2025-05-11 13:25:00|30.76|30.62|30.59|30.45|30.77|30.63|30.56|30.42|89
1746970200000|2025-05-11 13:30:00|30.58|30.44|30.54|30.4|30.59|30.45|30.39|30.25|167
1746970500000|2025-05-11 13:35:00|30.53|30.39|30.6|30.46|30.63|30.49|30.5|30.36|118
1746970800000|2025-05-11 13:40:00|30.59|30.45|30.46|30.32|30.6|30.46|30.4|30.26|101
1746971100000|2025-05-11 13:45:00|30.45|30.31|30.44|30.3|30.53|30.39|30.39|30.25|84
1746971400000|2025-05-11 13:50:00|30.43|30.29|30.46|30.32|30.52|30.38|30.43|30.29|62
1746971700000|2025-05-11 13:55:00|30.45|30.31|30.3|30.16|30.45|30.31|30.26|30.12|165
1746972000000|2025-05-11 14:00:00|30.29|30.15|30.43|30.29|30.43|30.29|30.28|30.14|150
1746972300000|2025-05-11 14:05:00|30.41|30.27|30.5|30.36|30.53|30.39|30.4|30.26|110
1746972600000|2025-05-11 14:10:00|30.51|30.37|30.43|30.29|30.53|30.39|30.43|30.29|91
1746972900000|2025-05-11 14:15:00|30.42|30.28|30.44|30.3|30.47|30.33|30.37|30.23|126
1746973200000|2025-05-11 14:20:00|30.43|30.29|30.43|30.29|30.45|30.31|30.33|30.19|114
1746973500000|2025-05-11 14:25:00|30.44|30.3|30.4|30.26|30.47|30.33|30.37|30.23|91
1746973800000|2025-05-11 14:30:00|30.39|30.25|30.51|30.37|30.52|30.38|30.36|30.22|111
1746974100000|2025-05-11 14:35:00|30.5|30.36|30.6|30.46|30.6|30.46|30.45|30.31|46
1746974400000|2025-05-11 14:40:00|30.59|30.45|30.6|30.46|30.62|30.48|30.58|30.44|55
1746974700000|2025-05-11 14:45:00|30.61|30.47|30.54|30.4|30.62|30.48|30.53|30.39|55
1746975000000|2025-05-11 14:50:00|30.53|30.39|30.52|30.38|30.56|30.42|30.51|30.37|49
1746975300000|2025-05-11 14:55:00|30.53|30.39|30.53|30.39|30.61|30.47|30.52|30.38|62
1746975600000|2025-05-11 15:00:00|30.52|30.38|30.64|30.5|30.65|30.51|30.51|30.37|86
1746975900000|2025-05-11 15:05:00|30.65|30.51|30.66|30.52|30.68|30.54|30.63|30.49|26
1746976200000|2025-05-11 15:10:00|30.65|30.51|30.86|30.72|30.88|30.74|30.62|30.48|93
1746976500000|2025-05-11 15:15:00|30.85|30.71|30.82|30.68|30.85|30.71|30.81|30.67|65
1746976800000|2025-05-11 15:20:00|30.81|30.67|30.7|30.56|30.82|30.68|30.7|30.56|67
1746977100000|2025-05-11 15:25:00|30.71|30.57|30.67|30.53|30.72|30.58|30.62|30.48|76
1746977400000|2025-05-11 15:30:00|30.68|30.54|30.66|30.52|30.7|30.56|30.6|30.46|100
1746977700000|2025-05-11 15:35:00|30.67|30.53|30.58|30.44|30.71|30.57|30.56|30.42|84
1746978000000|2025-05-11 15:40:00|30.59|30.45|30.54|30.4|30.61|30.47|30.52|30.38|88
1746978300000|2025-05-11 15:45:00|30.55|30.41|30.45|30.31|30.61|30.47|30.41|30.27|99
1746978600000|2025-05-11 15:50:00|30.46|30.32|30.3|30.16|30.54|30.4|30.28|30.14|122
1746978900000|2025-05-11 15:55:00|30.29|30.15|30.42|30.28|30.5|30.36|30.28|30.14|197
1746979200000|2025-05-11 16:00:00|30.41|30.27|30.35|30.21|30.51|30.37|30.33|30.19|158
1746979500000|2025-05-11 16:05:00|30.34|30.2|30.27|30.13|30.35|30.21|30.18|30.04|152
1746979800000|2025-05-11 16:10:00|30.26|30.12|30.32|30.18|30.36|30.22|30.22|30.08|143
1746980100000|2025-05-11 16:15:00|30.31|30.17|30.29|30.15|30.32|30.18|30.13|29.99|213
1746980400000|2025-05-11 16:20:00|30.3|30.16|30.51|30.37|30.52|30.38|30.29|30.15|117
1746980700000|2025-05-11 16:25:00|30.5|30.36|30.55|30.41|30.56|30.42|30.49|30.35|75
1746981000000|2025-05-11 16:30:00|30.54|30.4|30.49|30.35|30.64|30.5|30.49|30.35|93
1746981300000|2025-05-11 16:35:00|30.5|30.36|30.52|30.38|30.54|30.4|30.45|30.31|104
1746981600000|2025-05-11 16:40:00|30.53|30.39|30.53|30.39|30.57|30.43|30.5|30.36|84
1746981900000|2025-05-11 16:45:00|30.51|30.37|30.38|30.24|30.52|30.38|30.38|30.24|107
1746982200000|2025-05-11 16:50:00|30.39|30.25|30.42|30.28|30.45|30.31|30.35|30.21|94
1746982500000|2025-05-11 16:55:00|30.41|30.27|30.52|30.38|30.53|30.39|30.41|30.27|101
1746982800000|2025-05-11 17:00:00|30.51|30.37|30.51|30.37|30.58|30.44|30.47|30.33|99
1746983100000|2025-05-11 17:05:00|30.5|30.36|30.53|30.39|30.6|30.46|30.46|30.32|123
1746983400000|2025-05-11 17:10:00|30.52|30.38|30.58|30.44|30.58|30.44|30.42|30.28|109
1746983700000|2025-05-11 17:15:00|30.57|30.43|30.66|30.52|30.67|30.53|30.51|30.37|127
1746984000000|2025-05-11 17:20:00|30.65|30.51|30.56|30.42|30.68|30.54|30.56|30.42|97
1746984300000|2025-05-11 17:25:00|30.55|30.41|30.62|30.48|30.63|30.49|30.53|30.39|96
1746984600000|2025-05-11 17:30:00|30.61|30.47|30.71|30.57|30.71|30.57|30.6|30.46|102
1746984900000|2025-05-11 17:35:00|30.73|30.59|30.77|30.63|30.81|30.67|30.73|30.59|69
1746985200000|2025-05-11 17:40:00|30.78|30.64|30.81|30.67|30.81|30.67|30.76|30.62|28
1746985500000|2025-05-11 17:45:00|30.8|30.66|30.82|30.68|30.82|30.68|30.75|30.61|70
1746985800000|2025-05-11 17:50:00|30.81|30.67|30.82|30.68|30.82|30.68|30.77|30.63|56
1746986100000|2025-05-11 17:55:00|30.81|30.67|30.76|30.62|30.82|30.68|30.75|30.61|43
1746986400000|2025-05-11 18:00:00|30.77|30.63|30.71|30.57|30.79|30.65|30.71|30.57|78
1746986700000|2025-05-11 18:05:00|30.72|30.58|30.72|30.58|30.75|30.61|30.69|30.55|65
1746987000000|2025-05-11 18:10:00|30.71|30.57|30.67|30.53|30.72|30.58|30.67|30.53|35
1746987300000|2025-05-11 18:15:00|30.68|30.54|30.76|30.62|30.76|30.62|30.61|30.47|88
1746987600000|2025-05-11 18:20:00|30.75|30.61|30.71|30.57|30.75|30.61|30.69|30.55|61
1746987900000|2025-05-11 18:25:00|30.7|30.56|30.64|30.5|30.75|30.61|30.62|30.48|66
1746988200000|2025-05-11 18:30:00|30.63|30.49|30.62|30.48|30.66|30.52|30.55|30.41|93
1746988500000|2025-05-11 18:35:00|30.61|30.47|30.85|30.71|30.87|30.73|30.6|30.46|162
1746988800000|2025-05-11 18:40:00|30.84|30.7|30.84|30.7|30.89|30.75|30.84|30.7|101
1746989100000|2025-05-11 18:45:00|30.85|30.71|30.86|30.72|30.9|30.76|30.84|30.7|79
1746989400000|2025-05-11 18:50:00|30.87|30.73|30.87|30.73|30.88|30.74|30.85|30.71|47
1746989700000|2025-05-11 18:55:00|30.88|30.74|30.83|30.69|30.88|30.74|30.79|30.65|46
1746990000000|2025-05-11 19:00:00|30.84|30.7|30.81|30.67|30.86|30.72|30.8|30.66|92
1746990300000|2025-05-11 19:05:00|30.8|30.66|30.82|30.68|30.85|30.71|30.78|30.64|80
1746990600000|2025-05-11 19:10:00|30.83|30.69|30.84|30.7|30.87|30.73|30.82|30.68|64
1746990900000|2025-05-11 19:15:00|30.83|30.69|30.85|30.71|30.87|30.73|30.82|30.68|63
1746991200000|2025-05-11 19:20:00|30.84|30.7|30.81|30.67|30.86|30.72|30.78|30.64|45
1746991500000|2025-05-11 19:25:00|30.82|30.68|30.86|30.72|30.87|30.73|30.8|30.66|41
1746991800000|2025-05-11 19:30:00|30.87|30.73|30.86|30.72|30.89|30.75|30.85|30.71|54
1746992100000|2025-05-11 19:35:00|30.85|30.71|30.85|30.71|30.88|30.74|30.84|30.7|79
1746992400000|2025-05-11 19:40:00|30.86|30.72|30.8|30.66|30.86|30.72|30.8|30.66|31
1746992700000|2025-05-11 19:45:00|30.81|30.67|30.86|30.72|30.87|30.73|30.8|30.66|58
1746993000000|2025-05-11 19:50:00|30.85|30.71|30.81|30.67|30.86|30.72|30.81|30.67|42
1746993300000|2025-05-11 19:55:00|30.83|30.69|30.82|30.68|30.85|30.71|30.8|30.66|45
1746993600000|2025-05-11 20:00:00|30.81|30.67|30.69|30.55|30.84|30.7|30.66|30.52|90
1746993900000|2025-05-11 20:05:00|30.7|30.56|30.78|30.64|30.78|30.64|30.65|30.51|70
1746994200000|2025-05-11 20:10:00|30.77|30.63|30.86|30.72|30.87|30.73|30.76|30.62|61
1746994500000|2025-05-11 20:15:00|30.87|30.73|30.87|30.73|30.87|30.73|30.82|30.68|59
1746994800000|2025-05-11 20:20:00|30.86|30.72|30.83|30.69|30.88|30.74|30.8|30.66|40
1746995100000|2025-05-11 20:25:00|30.82|30.68|30.78|30.64|30.87|30.73|30.78|30.64|31
1746995400000|2025-05-11 20:30:00|30.79|30.65|30.87|30.73|30.87|30.73|30.74|30.6|99
1746995700000|2025-05-11 20:35:00|30.86|30.72|30.85|30.71|30.87|30.73|30.84|30.7|43
1746996000000|2025-05-11 20:40:00|30.84|30.7|30.81|30.67|30.84|30.7|30.79|30.65|26
1746996300000|2025-05-11 20:45:00|30.8|30.66|30.79|30.65|30.81|30.67|30.77|30.63|37
1746996600000|2025-05-11 20:50:00|30.78|30.64|30.81|30.67|30.81|30.67|30.77|30.63|26
1746996900000|2025-05-11 20:55:00|30.82|30.68|30.83|30.69|30.86|30.72|30.81|30.67|28
1746997200000|2025-05-11 21:00:00|30.82|30.68|30.81|30.67|30.85|30.71|30.79|30.65|39
1746997500000|2025-05-11 21:05:00|30.82|30.68|30.7|30.56|30.82|30.68|30.67|30.53|51
1746997800000|2025-05-11 21:10:00|30.69|30.55|30.68|30.54|30.72|30.58|30.67|30.53|43
1746998100000|2025-05-11 21:15:00|30.69|30.55|30.82|30.68|30.84|30.7|30.69|30.55|62
1746998400000|2025-05-11 21:20:00|30.83|30.69|30.83|30.69|30.86|30.72|30.78|30.64|35
1746998700000|2025-05-11 21:25:00|30.82|30.68|30.76|30.62|30.83|30.69|30.75|30.61|25
1746999000000|2025-05-11 21:30:00|30.75|30.61|30.81|30.67|30.81|30.67|30.73|30.59|21
1746999300000|2025-05-11 21:35:00|30.8|30.66|30.84|30.7|30.86|30.72|30.8|30.66|36
1746999600000|2025-05-11 21:40:00|30.83|30.69|30.8|30.66|30.83|30.69|30.76|30.62|22
1746999900000|2025-05-11 21:45:00|30.79|30.65|30.82|30.68|30.83|30.69|30.79|30.65|21
1747000200000|2025-05-11 21:50:00|30.83|30.69|30.88|30.74|30.88|30.74|30.81|30.67|18
1747000500000|2025-05-11 21:55:00|30.89|30.75|30.87|30.73|30.89|30.75|30.82|30.68|23
1747000800000|2025-05-11 22:00:00|30.88|30.74|30.76|30.62|30.99|30.85|30.76|30.62|129
1747001100000|2025-05-11 22:05:00|30.77|30.63|30.77|30.63|30.81|30.67|30.66|30.52|179
1747001400000|2025-05-11 22:10:00|30.76|30.62|30.78|30.64|30.8|30.66|30.69|30.55|113
1747001700000|2025-05-11 22:15:00|30.77|30.63|30.77|30.63|30.78|30.64|30.72|30.58|85
1747002000000|2025-05-11 22:20:00|30.76|30.62|30.76|30.62|30.86|30.72|30.75|30.61|72
1747002300000|2025-05-11 22:25:00|30.75|30.61|30.72|30.58|30.78|30.64|30.69|30.55|66
1747002600000|2025-05-11 22:30:00|30.71|30.57|30.75|30.61|30.8|30.66|30.7|30.56|72
1747002900000|2025-05-11 22:35:00|30.74|30.6|30.55|30.41|30.74|30.6|30.54|30.4|122
1747003200000|2025-05-11 22:40:00|30.56|30.42|30.52|30.38|30.63|30.49|30.52|30.38|37
1747003500000|2025-05-11 22:45:00|30.53|30.39|30.65|30.51|30.65|30.51|30.51|30.37|36
1747003800000|2025-05-11 22:50:00|30.64|30.5|30.69|30.55|30.71|30.57|30.64|30.5|32
1747004100000|2025-05-11 22:55:00|30.7|30.56|30.72|30.58|30.73|30.59|30.69|30.55|26
1747004400000|2025-05-11 23:00:00|30.73|30.59|30.77|30.63|30.77|30.63|30.73|30.59|42
1747004700000|2025-05-11 23:05:00|30.78|30.64|30.79|30.65|30.81|30.67|30.76|30.62|50
1747005000000|2025-05-11 23:10:00|30.77|30.63|30.74|30.6|30.81|30.67|30.73|30.59|51
1747005300000|2025-05-11 23:15:00|30.75|30.61|30.79|30.65|30.8|30.66|30.73|30.59|32
1747005600000|2025-05-11 23:20:00|30.78|30.64|30.75|30.61|30.8|30.66|30.71|30.57|51
1747005900000|2025-05-11 23:25:00|30.74|30.6|30.77|30.63|30.79|30.65|30.73|30.59|76
1747006200000|2025-05-11 23:30:00|30.78|30.64|30.68|30.54|30.78|30.64|30.66|30.52|62
1747006500000|2025-05-11 23:35:00|30.67|30.53|30.62|30.48|30.68|30.54|30.6|30.46|80
1747006800000|2025-05-11 23:40:00|30.63|30.49|30.68|30.54|30.69|30.55|30.59|30.45|48
1747007100000|2025-05-11 23:45:00|30.69|30.55|30.69|30.55|30.74|30.6|30.68|30.54|39
1747007400000|2025-05-11 23:50:00|30.7|30.56|30.64|30.5|30.7|30.56|30.63|30.49|37
1747007700000|2025-05-11 23:55:00|30.63|30.49|30.69|30.55|30.71|30.57|30.61|30.47|43
1747008000000|2025-05-12 00:00:00|30.7|30.56|30.68|30.54|30.73|30.59|30.66|30.52|81
1747008300000|2025-05-12 00:05:00|30.69|30.55|30.73|30.59|30.78|30.64|30.68|30.54|104
1747008600000|2025-05-12 00:10:00|30.74|30.6|30.82|30.68|30.84|30.7|30.65|30.51|91
1747008900000|2025-05-12 00:15:00|30.83|30.69|30.84|30.7|30.87|30.73|30.82|30.68|58
1747009200000|2025-05-12 00:20:00|30.85|30.71|30.79|30.65|30.86|30.72|30.77|30.63|61
1747009500000|2025-05-12 00:25:00|30.8|30.66|30.87|30.73|30.88|30.74|30.8|30.66|75
1747009800000|2025-05-12 00:30:00|30.88|30.74|30.88|30.74|30.9|30.76|30.86|30.72|64
1747010100000|2025-05-12 00:35:00|30.89|30.75|30.9|30.76|30.99|30.85|30.88|30.74|91
1747010400000|2025-05-12 00:40:00|30.91|30.77|30.82|30.68|30.98|30.84|30.82|30.68|90
1747010700000|2025-05-12 00:45:00|30.81|30.67|30.91|30.77|30.91|30.77|30.75|30.61|85
1747011000000|2025-05-12 00:50:00|30.9|30.76|30.93|30.79|30.98|30.84|30.88|30.74|88
1747011300000|2025-05-12 00:55:00|30.94|30.8|30.95|30.81|30.95|30.81|30.9|30.76|59
1747011600000|2025-05-12 01:00:00|30.96|30.82|31.04|30.9|31.05|30.91|30.92|30.78|47
1747011900000|2025-05-12 01:05:00|31.05|30.91|31.19|31.05|31.21|31.07|31.05|30.91|76
1747012200000|2025-05-12 01:10:00|31.18|31.04|31.1|30.96|31.25|31.11|31.08|30.94|108
1747012500000|2025-05-12 01:15:00|31.11|30.97|31.17|31.03|31.22|31.08|31.1|30.96|93
1747012800000|2025-05-12 01:20:00|31.16|31.02|31.17|31.03|31.2|31.06|31.15|31.01|52
1747013100000|2025-05-12 01:25:00|31.16|31.02|31.16|31.02|31.19|31.05|31.14|31|21
1747013400000|2025-05-12 01:30:00|31.17|31.03|30.95|30.81|31.17|31.03|30.93|30.79|76
1747013700000|2025-05-12 01:35:00|30.94|30.8|30.76|30.62|30.94|30.8|30.63|30.49|239
1747014000000|2025-05-12 01:40:00|30.77|30.63|30.92|30.78|30.93|30.79|30.73|30.59|97
1747014300000|2025-05-12 01:45:00|30.91|30.77|30.93|30.79|30.96|30.82|30.87|30.73|99
1747014600000|2025-05-12 01:50:00|30.92|30.78|31.13|30.99|31.14|31|30.89|30.75|95
1747014900000|2025-05-12 01:55:00|31.14|31|31.07|30.93|31.14|31|31.05|30.91|83
1747015200000|2025-05-12 02:00:00|31.08|30.94|31.23|31.09|31.24|31.1|31.03|30.89|153
1747015500000|2025-05-12 02:05:00|31.22|31.08|31.25|31.11|31.26|31.12|31.16|31.02|141
1747015800000|2025-05-12 02:10:00|31.26|31.12|31.18|31.04|31.29|31.15|31.15|31.01|136
1747016100000|2025-05-12 02:15:00|31.19|31.05|31.44|31.3|31.45|31.31|31.1|30.96|178
1747016400000|2025-05-12 02:20:00|31.43|31.29|31.42|31.28|31.46|31.32|31.41|31.27|114
1747016700000|2025-05-12 02:25:00|31.41|31.27|31.42|31.28|31.45|31.31|31.36|31.22|164
1747017000000|2025-05-12 02:30:00|31.43|31.29|31.45|31.31|31.48|31.34|31.4|31.26|152
1747017300000|2025-05-12 02:35:00|31.44|31.3|31.34|31.2|31.47|31.33|31.34|31.2|122
1747017600000|2025-05-12 02:40:00|31.33|31.19|31.32|31.18|31.35|31.21|31.23|31.09|122
1747017900000|2025-05-12 02:45:00|31.31|31.17|31.14|31|31.32|31.18|31.13|30.99|113
1747018200000|2025-05-12 02:50:00|31.13|30.99|31.19|31.05|31.21|31.07|31.08|30.94|118
1747018500000|2025-05-12 02:55:00|31.17|31.03|31.2|31.06|31.24|31.1|31.08|30.94|132
1747018800000|2025-05-12 03:00:00|31.19|31.05|31.18|31.04|31.22|31.08|31.13|30.99|109
1747019100000|2025-05-12 03:05:00|31.17|31.03|31.12|30.98|31.17|31.03|31.07|30.93|103
1747019400000|2025-05-12 03:10:00|31.11|30.97|31.31|31.17|31.31|31.17|31.04|30.9|104
1747019700000|2025-05-12 03:15:00|31.3|31.16|31.24|31.1|31.31|31.17|31.15|31.01|83
1747020000000|2025-05-12 03:20:00|31.23|31.09|31.28|31.14|31.29|31.15|31.21|31.07|45
1747020300000|2025-05-12 03:25:00|31.27|31.13|31.2|31.06|31.34|31.2|31.19|31.05|91
1747020600000|2025-05-12 03:30:00|31.21|31.07|31.28|31.14|31.3|31.16|31.2|31.06|111
1747020900000|2025-05-12 03:35:00|31.29|31.15|31.23|31.09|31.32|31.18|31.2|31.06|76
1747021200000|2025-05-12 03:40:00|31.22|31.08|31.23|31.09|31.27|31.13|31.19|31.05|90
1747021500000|2025-05-12 03:45:00|31.22|31.08|31.21|31.07|31.28|31.14|31.17|31.03|88
1747021800000|2025-05-12 03:50:00|31.2|31.06|31.24|31.1|31.28|31.14|31.2|31.06|66
1747022100000|2025-05-12 03:55:00|31.23|31.09|31.29|31.15|31.29|31.15|31.19|31.05|64
1747022400000|2025-05-12 04:00:00|31.28|31.14|31.28|31.14|31.32|31.18|31.25|31.11|69
1747022700000|2025-05-12 04:05:00|31.27|31.13|31.27|31.13|31.31|31.17|31.19|31.05|105
1747023000000|2025-05-12 04:10:00|31.29|31.15|31.3|31.16|31.33|31.19|31.24|31.1|83
1747023300000|2025-05-12 04:15:00|31.31|31.17|31.31|31.17|31.33|31.19|31.3|31.16|55
1747023600000|2025-05-12 04:20:00|31.32|31.18|31.32|31.18|31.33|31.19|31.26|31.12|72
1747023900000|2025-05-12 04:25:00|31.33|31.19|31.2|31.06|31.33|31.19|31.16|31.02|83
1747024200000|2025-05-12 04:30:00|31.21|31.07|31.14|31|31.21|31.07|31.09|30.95|105
1747024500000|2025-05-12 04:35:00|31.12|30.98|31.24|31.1|31.28|31.14|31.12|30.98|69
1747024800000|2025-05-12 04:40:00|31.23|31.09|31.3|31.16|31.32|31.18|31.22|31.08|88
1747025100000|2025-05-12 04:45:00|31.29|31.15|31.31|31.17|31.34|31.2|31.22|31.08|126
1747025400000|2025-05-12 04:50:00|31.3|31.16|31.33|31.19|31.34|31.2|31.3|31.16|66
1747025700000|2025-05-12 04:55:00|31.32|31.18|31.29|31.15|31.34|31.2|31.28|31.14|57
1747026000000|2025-05-12 05:00:00|31.3|31.16|31.28|31.14|31.32|31.18|31.28|31.14|71
1747026300000|2025-05-12 05:05:00|31.27|31.13|31.15|31.01|31.28|31.14|31.15|31.01|75
1747026600000|2025-05-12 05:10:00|31.14|31|31.12|30.98|31.15|31.01|31.03|30.89|80
1747026900000|2025-05-12 05:15:00|31.11|30.97|31.05|30.91|31.15|31.01|30.98|30.84|84
1747027200000|2025-05-12 05:20:00|31.04|30.9|30.93|30.79|31.04|30.9|30.87|30.73|92
1747027500000|2025-05-12 05:25:00|30.92|30.78|30.88|30.74|30.93|30.79|30.86|30.72|84
1747027800000|2025-05-12 05:30:00|30.89|30.75|30.81|30.67|30.95|30.81|30.78|30.64|145
1747028100000|2025-05-12 05:35:00|30.82|30.68|30.91|30.77|30.96|30.82|30.81|30.67|144
1747028400000|2025-05-12 05:40:00|30.92|30.78|30.99|30.85|31.05|30.91|30.92|30.78|73
1747028700000|2025-05-12 05:45:00|30.98|30.84|30.94|30.8|31.01|30.87|30.94|30.8|55
1747029000000|2025-05-12 05:50:00|30.92|30.78|30.86|30.72|30.99|30.85|30.85|30.71|95
1747029300000|2025-05-12 05:55:00|30.87|30.73|30.92|30.78|30.92|30.78|30.86|30.72|63
1747029600000|2025-05-12 06:00:00|30.91|30.77|30.93|30.79|30.94|30.8|30.82|30.68|96
1747029900000|2025-05-12 06:05:00|30.94|30.8|31|30.86|31.07|30.93|30.92|30.78|93
1747030200000|2025-05-12 06:10:00|30.99|30.85|30.98|30.84|31.02|30.88|30.93|30.79|80
1747030500000|2025-05-12 06:15:00|30.99|30.85|30.97|30.83|30.99|30.85|30.88|30.74|83
1747030800000|2025-05-12 06:20:00|30.96|30.82|31.14|31|31.16|31.02|30.96|30.82|88
1747031100000|2025-05-12 06:25:00|31.15|31.01|31.17|31.03|31.19|31.05|31.13|30.99|61
1747031400000|2025-05-12 06:30:00|31.18|31.04|31.18|31.04|31.21|31.07|31.17|31.03|63
1747031700000|2025-05-12 06:35:00|31.19|31.05|31.17|31.03|31.23|31.09|31.16|31.02|51
1747032000000|2025-05-12 06:40:00|31.16|31.02|31.2|31.06|31.23|31.09|31.16|31.02|59
1747032300000|2025-05-12 06:45:00|31.21|31.07|31.29|31.15|31.32|31.18|31.2|31.06|79
1747032600000|2025-05-12 06:50:00|31.3|31.16|31.28|31.14|31.39|31.25|31.28|31.14|86
1747032900000|2025-05-12 06:55:00|31.29|31.15|31.31|31.17|31.34|31.2|31.27|31.13|57
1747033200000|2025-05-12 07:00:00|31.3|31.16|31.46|31.32|31.51|31.37|31.3|31.16|229
1747033500000|2025-05-12 07:05:00|31.47|31.33|31.35|31.21|31.49|31.35|31.26|31.12|192
1747033800000|2025-05-12 07:10:00|31.36|31.22|31.58|31.44|31.58|31.44|31.36|31.22|170
1747034100000|2025-05-12 07:15:00|31.57|31.43|31.63|31.49|31.64|31.5|31.53|31.39|211
1747034400000|2025-05-12 07:20:00|31.64|31.5|31.85|31.71|31.85|31.71|31.63|31.49|91
1747034700000|2025-05-12 07:25:00|31.84|31.7|31.93|31.79|31.97|31.83|31.78|31.64|115
1747035000000|2025-05-12 07:30:00|31.92|31.78|31.98|31.84|32.1|31.96|31.87|31.73|164
1747035300000|2025-05-12 07:35:00|31.99|31.85|31.86|31.72|31.99|31.85|31.75|31.61|177
1747035600000|2025-05-12 07:40:00|31.85|31.71|31.6|31.46|31.85|31.71|31.49|31.35|182
1747035900000|2025-05-12 07:45:00|31.61|31.47|31.31|31.17|31.61|31.47|31.17|31.03|192
1747036200000|2025-05-12 07:50:00|31.32|31.18|31.4|31.26|31.45|31.31|31.29|31.15|121
1747036500000|2025-05-12 07:55:00|31.39|31.25|31.36|31.22|31.39|31.25|31.17|31.03|146
1747036800000|2025-05-12 08:00:00|31.37|31.23|31.26|31.12|31.38|31.24|31.2|31.06|289
1747037100000|2025-05-12 08:05:00|31.25|31.11|31.25|31.11|31.34|31.2|31.11|30.97|279
1747037400000|2025-05-12 08:10:00|31.24|31.1|31.11|30.97|31.26|31.12|30.98|30.84|225
1747037700000|2025-05-12 08:15:00|31.1|30.96|31.26|31.12|31.28|31.14|31.06|30.92|179
1747038000000|2025-05-12 08:20:00|31.25|31.11|31.09|30.95|31.25|31.11|31.06|30.92|161
1747038300000|2025-05-12 08:25:00|31.08|30.94|31.18|31.04|31.19|31.05|31.05|30.91|195
1747038600000|2025-05-12 08:30:00|31.17|31.03|31.27|31.13|31.28|31.14|31.1|30.96|143
1747038900000|2025-05-12 08:35:00|31.26|31.12|31.36|31.22|31.36|31.22|31.24|31.1|123
1747039200000|2025-05-12 08:40:00|31.35|31.21|31.43|31.29|31.45|31.31|31.34|31.2|87
1747039500000|2025-05-12 08:45:00|31.44|31.3|31.51|31.37|31.53|31.39|31.4|31.26|100
1747039800000|2025-05-12 08:50:00|31.53|31.39|31.6|31.46|31.61|31.47|31.52|31.38|125
1747040100000|2025-05-12 08:55:00|31.59|31.45|31.63|31.49|31.65|31.51|31.58|31.44|90
1747040400000|2025-05-12 09:00:00|31.64|31.5|31.59|31.45|31.71|31.57|31.55|31.41|160
1747040700000|2025-05-12 09:05:00|31.58|31.44|31.53|31.39|31.64|31.5|31.52|31.38|141
1747041000000|2025-05-12 09:10:00|31.54|31.4|31.54|31.4|31.57|31.43|31.49|31.35|103
1747041300000|2025-05-12 09:15:00|31.53|31.39|31.62|31.46|31.69|31.53|31.53|31.39|131
1747041600000|2025-05-12 09:20:00|31.63|31.47|31.64|31.48|31.7|31.54|31.56|31.4|142
1747041900000|2025-05-12 09:25:00|31.65|31.49|31.7|31.54|31.75|31.59|31.59|31.43|115
1747042200000|2025-05-12 09:30:00|31.69|31.53|31.6|31.44|31.7|31.54|31.55|31.39|128
1747042500000|2025-05-12 09:35:00|31.59|31.43|31.61|31.45|31.64|31.48|31.55|31.39|117
1747042800000|2025-05-12 09:40:00|31.6|31.44|31.66|31.5|31.67|31.51|31.52|31.36|84
1747043100000|2025-05-12 09:45:00|31.65|31.49|31.5|31.34|31.69|31.53|31.48|31.32|113
1747043400000|2025-05-12 09:50:00|31.49|31.33|31.52|31.36|31.57|31.41|31.48|31.32|105
1747043700000|2025-05-12 09:55:00|31.51|31.35|31.46|31.3|31.52|31.36|31.44|31.28|96
1747044000000|2025-05-12 10:00:00|31.45|31.29|31.41|31.25|31.57|31.41|31.33|31.17|151
1747044300000|2025-05-12 10:05:00|31.42|31.26|31.37|31.21|31.58|31.42|31.34|31.18|250
1747044600000|2025-05-12 10:10:00|31.35|31.19|31.45|31.29|31.49|31.33|31.32|31.16|160
1747044900000|2025-05-12 10:15:00|31.46|31.3|31.55|31.39|31.59|31.43|31.45|31.29|218
1747045200000|2025-05-12 10:20:00|31.54|31.38|31.44|31.28|31.62|31.46|31.43|31.27|207
1747045500000|2025-05-12 10:25:00|31.43|31.27|31.5|31.34|31.52|31.36|31.4|31.24|132
1747045800000|2025-05-12 10:30:00|31.49|31.33|31.57|31.41|31.6|31.44|31.45|31.29|201
1747046100000|2025-05-12 10:35:00|31.58|31.42|31.63|31.47|31.65|31.49|31.52|31.36|89
1747046400000|2025-05-12 10:40:00|31.64|31.48|31.51|31.35|31.64|31.48|31.51|31.35|112
1747046700000|2025-05-12 10:45:00|31.5|31.34|31.56|31.4|31.58|31.42|31.45|31.29|109
1747047000000|2025-05-12 10:50:00|31.57|31.41|31.59|31.43|31.64|31.48|31.56|31.4|69
1747047300000|2025-05-12 10:55:00|31.6|31.44|31.68|31.52|31.69|31.53|31.6|31.44|69
1747047600000|2025-05-12 11:00:00|31.67|31.51|31.68|31.52|31.73|31.57|31.6|31.44|184
1747047900000|2025-05-12 11:05:00|31.67|31.51|31.92|31.76|31.92|31.76|31.66|31.5|141
1747048200000|2025-05-12 11:10:00|31.91|31.75|32.07|31.91|32.08|31.92|31.91|31.75|209
1747048500000|2025-05-12 11:15:00|32.08|31.92|31.85|31.69|32.09|31.93|31.83|31.67|196
1747048800000|2025-05-12 11:20:00|31.84|31.68|31.84|31.68|31.87|31.71|31.71|31.55|162
1747049100000|2025-05-12 11:25:00|31.85|31.69|32.08|31.92|32.12|31.96|31.8|31.64|202
1747049400000|2025-05-12 11:30:00|32.09|31.93|32.09|31.93|32.1|31.94|31.98|31.82|220
1747049700000|2025-05-12 11:35:00|32.08|31.92|32.1|31.94|32.13|31.97|32.08|31.92|124
1747050000000|2025-05-12 11:40:00|32.09|31.93|31.95|31.79|32.1|31.94|31.95|31.79|174
1747050300000|2025-05-12 11:45:00|31.94|31.78|31.88|31.72|32.11|31.95|31.87|31.71|177
1747050600000|2025-05-12 11:50:00|31.87|31.71|31.64|31.48|31.89|31.73|31.5|31.34|214
1747050900000|2025-05-12 11:55:00|31.65|31.49|31.56|31.4|31.7|31.54|31.54|31.38|179
1747051200000|2025-05-12 12:00:00|31.55|31.39|31.77|31.61|31.9|31.74|31.54|31.38|221
1747051500000|2025-05-12 12:05:00|31.75|31.59|31.93|31.77|31.93|31.77|31.61|31.45|270
1747051800000|2025-05-12 12:10:00|31.96|31.8|32.07|31.91|32.13|31.97|31.95|31.79|256
1747052100000|2025-05-12 12:15:00|32.06|31.9|32.21|32.05|32.28|32.12|31.96|31.8|233
1747052400000|2025-05-12 12:20:00|32.22|32.06|32.55|32.39|32.67|32.51|32.11|31.95|373
1747052700000|2025-05-12 12:25:00|32.56|32.4|32.63|32.47|32.75|32.59|32.47|32.31|376
1747053000000|2025-05-12 12:30:00|32.61|32.45|32.51|32.35|32.64|32.48|32.2|32.04|451
1747053300000|2025-05-12 12:35:00|32.52|32.36|32.85|32.69|32.86|32.7|32.37|32.21|423
1747053600000|2025-05-12 12:40:00|32.83|32.67|32.94|32.78|33.04|32.88|32.8|32.64|421
1747053900000|2025-05-12 12:45:00|32.93|32.77|32.91|32.75|32.96|32.8|32.63|32.47|412
1747054200000|2025-05-12 12:50:00|32.9|32.74|33.02|32.86|33.02|32.86|32.72|32.56|289
1747054500000|2025-05-12 12:55:00|33.01|32.85|32.83|32.67|33.1|32.94|32.79|32.63|306
1747054800000|2025-05-12 13:00:00|32.84|32.68|33.06|32.9|33.06|32.9|32.82|32.66|338
1747055100000|2025-05-12 13:05:00|33.05|32.89|33.03|32.87|33.27|33.11|32.84|32.68|393
1747055400000|2025-05-12 13:10:00|33.01|32.85|33.53|33.37|33.53|33.37|32.95|32.79|373
1747055700000|2025-05-12 13:15:00|33.52|33.36|33.51|33.35|33.53|33.37|33.32|33.16|431
1747056000000|2025-05-12 13:20:00|33.5|33.34|33.22|33.06|33.53|33.37|33.18|33.02|344
1747056300000|2025-05-12 13:25:00|33.21|33.05|33.05|32.89|33.28|33.12|33.05|32.89|311
1747056600000|2025-05-12 13:30:00|33.06|32.9|33.04|32.88|33.28|33.12|32.81|32.65|452
1747056900000|2025-05-12 13:35:00|33.03|32.87|32.78|32.62|33.03|32.87|32.68|32.52|365
1747057200000|2025-05-12 13:40:00|32.79|32.63|32.64|32.48|32.86|32.7|32.5|32.34|332
1747057500000|2025-05-12 13:45:00|32.65|32.49|32.64|32.48|32.79|32.63|32.57|32.41|357
1747057800000|2025-05-12 13:50:00|32.63|32.47|32.8|32.64|32.99|32.83|32.63|32.47|320
1747058100000|2025-05-12 13:55:00|32.78|32.62|32.94|32.78|32.94|32.78|32.69|32.53|279
1747058400000|2025-05-12 14:00:00|32.95|32.79|32.94|32.78|33.01|32.85|32.8|32.64|353
1747058700000|2025-05-12 14:05:00|32.93|32.77|32.86|32.7|33.01|32.85|32.86|32.7|331
1747059000000|2025-05-12 14:10:00|32.85|32.69|32.75|32.59|32.91|32.75|32.68|32.52|376
1747059300000|2025-05-12 14:15:00|32.74|32.58|32.73|32.57|32.85|32.69|32.65|32.49|321
1747059600000|2025-05-12 14:20:00|32.71|32.55|32.33|32.17|32.77|32.61|32.29|32.13|276
1747059900000|2025-05-12 14:25:00|32.32|32.16|31.97|31.81|32.4|32.24|31.78|31.62|332
1747060200000|2025-05-12 14:30:00|31.98|31.82|32.2|32.04|32.25|32.09|31.72|31.56|402
1747060500000|2025-05-12 14:35:00|32.19|32.03|32.36|32.2|32.4|32.24|32.1|31.94|337
1747060800000|2025-05-12 14:40:00|32.37|32.21|32.45|32.29|32.57|32.41|32.33|32.17|239
1747061100000|2025-05-12 14:45:00|32.44|32.28|32.27|32.11|32.44|32.28|32.17|32.01|289
1747061400000|2025-05-12 14:50:00|32.26|32.1|32.12|31.96|32.29|32.13|32.11|31.95|237
1747061700000|2025-05-12 14:55:00|32.13|31.97|32.12|31.96|32.24|32.08|32.07|31.91|186
1747062000000|2025-05-12 15:00:00|32.11|31.95|31.88|31.72|32.29|32.13|31.87|31.71|348
1747062300000|2025-05-12 15:05:00|31.87|31.71|32.07|31.91|32.25|32.09|31.82|31.66|459
1747062600000|2025-05-12 15:10:00|32.08|31.92|32.33|32.17|32.35|32.19|31.94|31.78|373
1747062900000|2025-05-12 15:15:00|32.32|32.16|32.44|32.28|32.52|32.36|32.23|32.07|284
1747063200000|2025-05-12 15:20:00|32.45|32.29|32.44|32.28|32.57|32.41|32.41|32.25|194
1747063500000|2025-05-12 15:25:00|32.45|32.29|32.5|32.34|32.61|32.45|32.4|32.24|222
1747063800000|2025-05-12 15:30:00|32.49|32.33|32.6|32.44|32.64|32.48|32.36|32.2|295
1747064100000|2025-05-12 15:35:00|32.59|32.43|32.38|32.22|32.77|32.61|32.38|32.22|304
1747064400000|2025-05-12 15:40:00|32.37|32.21|32.32|32.16|32.42|32.26|32.24|32.08|292
1747064700000|2025-05-12 15:45:00|32.31|32.15|32.33|32.17|32.49|32.33|32.27|32.11|327
1747065000000|2025-05-12 15:50:00|32.34|32.18|32.59|32.43|32.62|32.46|32.33|32.17|342
1747065300000|2025-05-12 15:55:00|32.58|32.42|32.36|32.2|32.68|32.52|32.36|32.2|300
1747065600000|2025-05-12 16:00:00|32.37|32.21|32.19|32.03|32.55|32.39|32.19|32.03|299
1747065900000|2025-05-12 16:05:00|32.17|32.01|32.07|31.91|32.24|32.08|31.99|31.83|303
1747066200000|2025-05-12 16:10:00|32.08|31.92|32.08|31.92|32.09|31.93|31.87|31.71|241
1747066500000|2025-05-12 16:15:00|32.07|31.91|32.25|32.09|32.25|32.09|31.96|31.8|278
1747066800000|2025-05-12 16:20:00|32.24|32.08|32.16|32|32.27|32.11|32.14|31.98|209
1747067100000|2025-05-12 16:25:00|32.15|31.99|32.21|32.05|32.33|32.17|32.12|31.96|211
1747067400000|2025-05-12 16:30:00|32.22|32.06|32.36|32.2|32.44|32.28|32.19|32.03|218
1747067700000|2025-05-12 16:35:00|32.37|32.21|32.21|32.05|32.37|32.21|32.2|32.04|178
1747068000000|2025-05-12 16:40:00|32.2|32.04|32.4|32.24|32.56|32.4|32.15|31.99|161
1747068300000|2025-05-12 16:45:00|32.41|32.25|32.53|32.37|32.57|32.41|32.41|32.25|88
1747068600000|2025-05-12 16:50:00|32.54|32.38|32.39|32.23|32.54|32.38|32.34|32.18|129
1747068900000|2025-05-12 16:55:00|32.38|32.22|32.23|32.07|32.46|32.3|32.2|32.04|128
1747069200000|2025-05-12 17:00:00|32.22|32.06|32.37|32.21|32.37|32.21|32.2|32.04|136
1747069500000|2025-05-12 17:05:00|32.36|32.2|32.38|32.22|32.47|32.31|32.36|32.2|126
1747069800000|2025-05-12 17:10:00|32.37|32.21|32.29|32.13|32.4|32.24|32.27|32.11|97
1747070100000|2025-05-12 17:15:00|32.3|32.14|32.32|32.16|32.4|32.24|32.29|32.13|129
1747070400000|2025-05-12 17:20:00|32.31|32.15|32.09|31.93|32.32|32.16|32.02|31.86|154
1747070700000|2025-05-12 17:25:00|32.1|31.94|32.28|32.12|32.29|32.13|32.01|31.85|124
1747071000000|2025-05-12 17:30:00|32.29|32.13|32.32|32.16|32.36|32.2|32.25|32.09|186
1747071300000|2025-05-12 17:35:00|32.33|32.17|32.21|32.05|32.38|32.22|32.21|32.05|227
1747071600000|2025-05-12 17:40:00|32.2|32.04|31.98|31.82|32.21|32.05|31.97|31.81|208
1747071900000|2025-05-12 17:45:00|31.99|31.83|31.65|31.49|32.04|31.88|31.64|31.48|312
1747072200000|2025-05-12 17:50:00|31.66|31.5|31.74|31.58|31.78|31.62|31.64|31.48|229
1747072500000|2025-05-12 17:55:00|31.73|31.57|31.66|31.5|31.8|31.64|31.62|31.46|260
1747072800000|2025-05-12 18:00:00|31.67|31.51|31.76|31.6|31.85|31.69|31.66|31.5|265
1747073100000|2025-05-12 18:05:00|31.75|31.59|31.51|31.35|31.77|31.61|31.48|31.32|320
1747073400000|2025-05-12 18:10:00|31.5|31.34|31.56|31.4|31.64|31.48|31.48|31.32|247
1747073700000|2025-05-12 18:15:00|31.55|31.39|31.75|31.59|31.78|31.62|31.55|31.39|169
1747074000000|2025-05-12 18:20:00|31.76|31.6|31.55|31.39|31.77|31.61|31.49|31.33|195
1747074300000|2025-05-12 18:25:00|31.54|31.38|31.21|31.05|31.58|31.42|31.16|31|227
1747074600000|2025-05-12 18:30:00|31.22|31.06|31.08|30.92|31.31|31.15|31.04|30.88|324
1747074900000|2025-05-12 18:35:00|31.09|30.93|31.08|30.92|31.25|31.09|30.98|30.82|276
1747075200000|2025-05-12 18:40:00|31.07|30.91|30.98|30.82|31.17|31.01|30.95|30.79|247
1747075500000|2025-05-12 18:45:00|30.99|30.83|30.74|30.58|31.05|30.89|30.7|30.54|334
1747075800000|2025-05-12 18:50:00|30.75|30.59|30.97|30.81|31.01|30.85|30.71|30.55|432
1747076100000|2025-05-12 18:55:00|30.95|30.79|30.9|30.74|31.14|30.98|30.9|30.74|336
1747076400000|2025-05-12 19:00:00|30.91|30.75|31.15|30.99|31.21|31.05|30.79|30.63|269
1747076700000|2025-05-12 19:05:00|31.14|30.98|31.11|30.95|31.23|31.07|31.07|30.91|197
1747077000000|2025-05-12 19:10:00|31.1|30.94|30.94|30.78|31.1|30.94|30.89|30.73|186
1747077300000|2025-05-12 19:15:00|30.93|30.77|31.08|30.92|31.12|30.96|30.93|30.77|203
1747077600000|2025-05-12 19:20:00|31.09|30.93|30.97|30.81|31.1|30.94|30.95|30.79|196
1747077900000|2025-05-12 19:25:00|30.96|30.8|30.86|30.7|30.97|30.81|30.78|30.62|181
1747078200000|2025-05-12 19:30:00|30.87|30.71|30.97|30.81|30.97|30.81|30.84|30.68|198
1747078500000|2025-05-12 19:35:00|30.96|30.8|30.95|30.79|30.98|30.82|30.89|30.73|207
1747078800000|2025-05-12 19:40:00|30.94|30.78|30.84|30.68|30.94|30.78|30.8|30.64|157
1747079100000|2025-05-12 19:45:00|30.85|30.69|31.01|30.85|31.03|30.87|30.85|30.69|199
1747079400000|2025-05-12 19:50:00|31.02|30.86|31.02|30.86|31.1|30.94|31|30.84|160
1747079700000|2025-05-12 19:55:00|31.01|30.85|31.24|31.08|31.24|31.08|30.97|30.81|216
1747080000000|2025-05-12 20:00:00|31.23|31.07|31.02|30.86|31.23|31.07|30.96|30.8|176
1747080300000|2025-05-12 20:05:00|31.01|30.85|30.92|30.76|31.07|30.91|30.91|30.75|110
1747080600000|2025-05-12 20:10:00|30.93|30.77|30.97|30.81|31.02|30.86|30.91|30.75|79
1747080900000|2025-05-12 20:15:00|30.98|30.82|31.09|30.93|31.09|30.93|30.92|30.76|79
1747081200000|2025-05-12 20:20:00|31.08|30.92|31.11|30.95|31.12|30.96|31.01|30.85|130
1747081500000|2025-05-12 20:25:00|31.1|30.94|31.17|31.01|31.21|31.05|31.08|30.92|96
1747081800000|2025-05-12 20:30:00|31.18|31.02|31.34|31.18|31.34|31.18|31.16|31|94
1747082100000|2025-05-12 20:35:00|31.33|31.17|31.49|31.33|31.5|31.34|31.33|31.17|102
1747082400000|2025-05-12 20:40:00|31.48|31.32|31.46|31.3|31.52|31.36|31.44|31.28|80
1747082700000|2025-05-12 20:45:00|31.47|31.31|31.53|31.37|31.53|31.37|31.4|31.24|106
1747083000000|2025-05-12 20:50:00|31.54|31.38|31.61|31.45|31.61|31.45|31.52|31.36|116
1747083300000|2025-05-12 20:55:00|31.6|31.44|31.49|31.33|31.61|31.45|31.49|31.33|97
1747083600000|2025-05-12 21:00:00|31.48|31.32|31.5|31.34|31.56|31.4|31.45|31.29|90
1747083900000|2025-05-12 21:05:00|31.49|31.33|31.5|31.34|31.54|31.38|31.43|31.27|71
1747084200000|2025-05-12 21:10:00|31.49|31.33|31.5|31.34|31.57|31.41|31.48|31.32|54
1747084500000|2025-05-12 21:15:00|31.51|31.35|31.58|31.42|31.61|31.45|31.49|31.33|115
1747084800000|2025-05-12 21:20:00|31.57|31.41|31.59|31.43|31.6|31.44|31.53|31.37|70
1747085100000|2025-05-12 21:25:00|31.58|31.42|31.49|31.33|31.61|31.45|31.48|31.32|70
1747085400000|2025-05-12 21:30:00|31.47|31.31|31.6|31.44|31.61|31.45|31.44|31.28|66
1747085700000|2025-05-12 21:35:00|31.61|31.45|31.6|31.44|31.61|31.45|31.58|31.42|42
1747086000000|2025-05-12 21:40:00|31.61|31.45|31.56|31.4|31.61|31.45|31.53|31.37|60
1747086300000|2025-05-12 21:45:00|31.55|31.39|31.53|31.37|31.55|31.39|31.44|31.28|55
1747086600000|2025-05-12 21:50:00|31.52|31.36|31.55|31.39|31.55|31.39|31.48|31.32|31
1747086900000|2025-05-12 21:55:00|31.56|31.4|31.55|31.39|31.61|31.45|31.51|31.35|42
1747087200000|2025-05-12 22:00:00|31.56|31.4|31.58|31.42|31.58|31.42|31.48|31.32|134
1747087500000|2025-05-12 22:05:00|31.59|31.43|31.55|31.39|31.6|31.44|31.54|31.38|89
1747087800000|2025-05-12 22:10:00|31.56|31.4|31.56|31.4|31.6|31.44|31.55|31.39|80
1747088100000|2025-05-12 22:15:00|31.57|31.41|31.57|31.41|31.6|31.44|31.55|31.39|42
1747088400000|2025-05-12 22:20:00|31.58|31.42|31.59|31.43|31.6|31.44|31.57|31.41|44
1747088700000|2025-05-12 22:25:00|31.58|31.42|31.58|31.42|31.6|31.44|31.57|31.41|25
1747089000000|2025-05-12 22:30:00|31.59|31.43|31.61|31.45|31.61|31.45|31.57|31.41|49
1747089300000|2025-05-12 22:35:00|31.62|31.46|31.6|31.44|31.62|31.46|31.58|31.42|53
1747089600000|2025-05-12 22:40:00|31.59|31.43|31.59|31.43|31.6|31.44|31.57|31.41|33
1747089900000|2025-05-12 22:45:00|31.6|31.44|31.59|31.43|31.6|31.44|31.58|31.42|36
1747090200000|2025-05-12 22:50:00|31.58|31.42|31.57|31.41|31.59|31.43|31.55|31.39|48
1747090500000|2025-05-12 22:55:00|31.56|31.4|31.49|31.33|31.57|31.41|31.48|31.32|50
1747090800000|2025-05-12 23:00:00|31.48|31.32|31.53|31.37|31.54|31.38|31.48|31.32|40
1747091100000|2025-05-12 23:05:00|31.54|31.38|31.43|31.27|31.54|31.38|31.38|31.22|70
1747091400000|2025-05-12 23:10:00|31.44|31.28|31.4|31.24|31.46|31.3|31.39|31.23|37
1747091700000|2025-05-12 23:15:00|31.41|31.25|31.49|31.33|31.49|31.33|31.41|31.25|61
1747092000000|2025-05-12 23:20:00|31.5|31.34|31.57|31.41|31.57|31.41|31.49|31.33|52
1747092300000|2025-05-12 23:25:00|31.56|31.4|31.51|31.35|31.57|31.41|31.49|31.33|59
1747092600000|2025-05-12 23:30:00|31.52|31.36|31.42|31.26|31.56|31.4|31.39|31.23|52
1747092900000|2025-05-12 23:35:00|31.41|31.25|31.33|31.17|31.41|31.25|31.33|31.17|60
1747093200000|2025-05-12 23:40:00|31.34|31.18|31.42|31.26|31.42|31.26|31.3|31.14|37
1747093500000|2025-05-12 23:45:00|31.41|31.25|31.42|31.26|31.44|31.28|31.39|31.23|28
1747093800000|2025-05-12 23:50:00|31.41|31.25|31.37|31.21|31.44|31.28|31.36|31.2|34
1747094100000|2025-05-12 23:55:00|31.36|31.2|31.35|31.19|31.38|31.22|31.33|31.17|20
1747094400000|2025-05-13 00:00:00|31.36|31.2|31.21|31.05|31.38|31.22|31.21|31.05|100
1747094700000|2025-05-13 00:05:00|31.2|31.04|31.15|30.99|31.32|31.16|31.15|30.99|140
1747095000000|2025-05-13 00:10:00|31.14|30.98|31.01|30.85|31.15|30.99|30.98|30.82|101
1747095300000|2025-05-13 00:15:00|31|30.84|31.12|30.96|31.2|31.04|30.87|30.71|151
1747095600000|2025-05-13 00:20:00|31.11|30.95|31.07|30.91|31.12|30.96|30.94|30.78|119
1747095900000|2025-05-13 00:25:00|31.08|30.92|31.01|30.85|31.08|30.92|30.91|30.75|113
1747096200000|2025-05-13 00:30:00|31.02|30.86|30.92|30.76|31.02|30.86|30.89|30.73|107
1747096500000|2025-05-13 00:35:00|30.91|30.75|30.95|30.79|30.95|30.79|30.83|30.67|90
1747096800000|2025-05-13 00:40:00|30.94|30.78|30.82|30.66|30.96|30.8|30.81|30.65|95
1747097100000|2025-05-13 00:45:00|30.83|30.67|30.95|30.79|30.96|30.8|30.81|30.65|107
1747097400000|2025-05-13 00:50:00|30.94|30.78|30.94|30.78|30.96|30.8|30.9|30.74|45
1747097700000|2025-05-13 00:55:00|30.93|30.77|30.9|30.74|30.98|30.82|30.88|30.72|70
1747098000000|2025-05-13 01:00:00|30.89|30.73|30.96|30.8|30.96|30.8|30.89|30.73|96
1747098300000|2025-05-13 01:05:00|30.97|30.81|30.9|30.74|30.99|30.83|30.89|30.73|62
1747098600000|2025-05-13 01:10:00|30.89|30.73|30.86|30.7|30.97|30.81|30.85|30.69|89
1747098900000|2025-05-13 01:15:00|30.85|30.69|30.82|30.66|30.89|30.73|30.76|30.6|121
1747099200000|2025-05-13 01:20:00|30.81|30.65|30.83|30.67|30.83|30.67|30.68|30.52|111
1747099500000|2025-05-13 01:25:00|30.84|30.68|30.64|30.48|30.84|30.68|30.64|30.48|76
1747099800000|2025-05-13 01:30:00|30.63|30.47|30.62|30.46|30.64|30.48|30.51|30.35|133
1747100100000|2025-05-13 01:35:00|30.61|30.45|30.42|30.26|30.62|30.46|30.38|30.22|191
1747100400000|2025-05-13 01:40:00|30.41|30.25|30.37|30.21|30.43|30.27|30.35|30.19|126
1747100700000|2025-05-13 01:45:00|30.36|30.2|30.4|30.24|30.41|30.25|30.35|30.19|67
1747101000000|2025-05-13 01:50:00|30.41|30.25|30.45|30.29|30.45|30.29|30.4|30.24|71
1747101300000|2025-05-13 01:55:00|30.46|30.3|30.38|30.22|30.47|30.31|30.38|30.22|75
1747101600000|2025-05-13 02:00:00|30.39|30.23|30.39|30.23|30.49|30.33|30.36|30.2|105
1747101900000|2025-05-13 02:05:00|30.37|30.21|30.56|30.4|30.58|30.42|30.27|30.11|110
1747102200000|2025-05-13 02:10:00|30.55|30.39|30.29|30.13|30.56|30.4|30.23|30.07|227
1747102500000|2025-05-13 02:15:00|30.3|30.14|30.03|29.87|30.32|30.16|29.99|29.83|210
1747102800000|2025-05-13 02:20:00|30.04|29.88|30.17|30.01|30.17|30.01|29.93|29.77|221
1747103100000|2025-05-13 02:25:00|30.16|30|30.29|30.13|30.29|30.13|30.16|30|119
1747103400000|2025-05-13 02:30:00|30.3|30.14|30.14|29.98|30.33|30.17|30.09|29.93|195
1747103700000|2025-05-13 02:35:00|30.13|29.97|30.13|29.97|30.25|30.09|30.11|29.95|183
1747104000000|2025-05-13 02:40:00|30.12|29.96|30.11|29.95|30.23|30.07|30.1|29.94|168
1747104300000|2025-05-13 02:45:00|30.12|29.96|30.14|29.98|30.23|30.07|30.06|29.9|169
1747104600000|2025-05-13 02:50:00|30.13|29.97|30.21|30.05|30.23|30.07|30.08|29.92|156
1747104900000|2025-05-13 02:55:00|30.22|30.06|30.19|30.03|30.28|30.12|30.19|30.03|73
1747105200000|2025-05-13 03:00:00|30.2|30.04|30.11|29.95|30.27|30.11|30.1|29.94|134
1747105500000|2025-05-13 03:05:00|30.12|29.96|30.18|30.02|30.22|30.06|30.09|29.93|132
1747105800000|2025-05-13 03:10:00|30.19|30.03|30.28|30.12|30.31|30.15|30.19|30.03|62
1747106100000|2025-05-13 03:15:00|30.27|30.11|30.15|29.99|30.27|30.11|30.14|29.98|60
1747106400000|2025-05-13 03:20:00|30.14|29.98|30.05|29.89|30.21|30.05|30.05|29.89|100
1747106700000|2025-05-13 03:25:00|30.04|29.88|29.94|29.78|30.12|29.96|29.82|29.66|111
1747107000000|2025-05-13 03:30:00|29.95|29.79|29.97|29.81|30.02|29.86|29.91|29.75|141
1747107300000|2025-05-13 03:35:00|29.98|29.82|29.94|29.78|30.01|29.85|29.9|29.74|89
1747107600000|2025-05-13 03:40:00|29.93|29.77|30|29.84|30.01|29.85|29.93|29.77|82
1747107900000|2025-05-13 03:45:00|29.99|29.83|29.9|29.74|29.99|29.83|29.88|29.72|162
1747108200000|2025-05-13 03:50:00|29.89|29.73|29.91|29.75|29.91|29.75|29.83|29.67|122
1747108500000|2025-05-13 03:55:00|29.92|29.76|29.86|29.7|29.95|29.79|29.85|29.69|94
1747108800000|2025-05-13 04:00:00|29.85|29.69|29.92|29.76|29.94|29.78|29.82|29.66|153
1747109100000|2025-05-13 04:05:00|29.93|29.77|29.96|29.8|29.97|29.81|29.88|29.72|139
1747109400000|2025-05-13 04:10:00|29.97|29.81|29.91|29.75|30|29.84|29.87|29.71|97
1747109700000|2025-05-13 04:15:00|29.92|29.76|30.09|29.93|30.09|29.93|29.87|29.71|133
1747110000000|2025-05-13 04:20:00|30.08|29.92|30.15|29.99|30.15|29.99|30.06|29.9|56
1747110300000|2025-05-13 04:25:00|30.14|29.98|30.16|30|30.19|30.03|30.13|29.97|51
1747110600000|2025-05-13 04:30:00|30.17|30.01|30.28|30.12|30.28|30.12|30.17|30.01|56
1747110900000|2025-05-13 04:35:00|30.27|30.11|30.36|30.2|30.36|30.2|30.24|30.08|74
1747111200000|2025-05-13 04:40:00|30.35|30.19|30.39|30.23|30.41|30.25|30.3|30.14|79
1747111500000|2025-05-13 04:45:00|30.38|30.22|30.38|30.22|30.42|30.26|30.36|30.2|98
1747111800000|2025-05-13 04:50:00|30.39|30.23|30.45|30.29|30.46|30.3|30.35|30.19|68
1747112100000|2025-05-13 04:55:00|30.44|30.28|30.49|30.33|30.51|30.35|30.43|30.27|64
1747112400000|2025-05-13 05:00:00|30.48|30.32|30.42|30.26|30.48|30.32|30.39|30.23|57
1747112700000|2025-05-13 05:05:00|30.43|30.27|30.48|30.32|30.5|30.34|30.42|30.26|86
1747113000000|2025-05-13 05:10:00|30.47|30.31|30.5|30.34|30.54|30.38|30.47|30.31|38
1747113300000|2025-05-13 05:15:00|30.49|30.33|30.41|30.25|30.5|30.34|30.38|30.22|78
1747113600000|2025-05-13 05:20:00|30.4|30.24|30.44|30.28|30.46|30.3|30.38|30.22|47
1747113900000|2025-05-13 05:25:00|30.45|30.29|30.46|30.3|30.46|30.3|30.42|30.26|56
1747114200000|2025-05-13 05:30:00|30.47|30.31|30.29|30.13|30.48|30.32|30.29|30.13|61
1747114500000|2025-05-13 05:35:00|30.28|30.12|30.31|30.15|30.34|30.18|30.28|30.12|47
1747114800000|2025-05-13 05:40:00|30.3|30.14|30.35|30.19|30.35|30.19|30.29|30.13|35
1747115100000|2025-05-13 05:45:00|30.34|30.18|30.37|30.21|30.42|30.26|30.34|30.18|59
1747115400000|2025-05-13 05:50:00|30.36|30.2|30.43|30.27|30.43|30.27|30.34|30.18|44
1747115700000|2025-05-13 05:55:00|30.42|30.26|30.44|30.28|30.45|30.29|30.41|30.25|36
1747116000000|2025-05-13 06:00:00|30.45|30.29|30.53|30.37|30.56|30.4|30.42|30.26|47
1747116300000|2025-05-13 06:05:00|30.54|30.38|30.59|30.43|30.67|30.51|30.54|30.38|56
1747116600000|2025-05-13 06:10:00|30.58|30.42|30.7|30.54|30.72|30.56|30.58|30.42|53
1747116900000|2025-05-13 06:15:00|30.69|30.53|30.61|30.45|30.69|30.53|30.59|30.43|65
1747117200000|2025-05-13 06:20:00|30.6|30.44|30.57|30.41|30.6|30.44|30.54|30.38|85
1747117500000|2025-05-13 06:25:00|30.56|30.4|30.52|30.36|30.57|30.41|30.47|30.31|50
1747117800000|2025-05-13 06:30:00|30.51|30.35|30.57|30.41|30.58|30.42|30.5|30.34|41
1747118100000|2025-05-13 06:35:00|30.58|30.42|30.64|30.48|30.66|30.5|30.58|30.42|31
1747118400000|2025-05-13 06:40:00|30.63|30.47|30.66|30.5|30.68|30.52|30.63|30.47|58
1747118700000|2025-05-13 06:45:00|30.67|30.51|30.65|30.49|30.7|30.54|30.64|30.48|47
1747119000000|2025-05-13 06:50:00|30.64|30.48|30.63|30.47|30.65|30.49|30.61|30.45|18
1747119300000|2025-05-13 06:55:00|30.64|30.48|30.66|30.5|30.7|30.54|30.64|30.48|35
1747119600000|2025-05-13 07:00:00|30.65|30.49|30.73|30.57|30.73|30.57|30.63|30.47|43
1747119900000|2025-05-13 07:05:00|30.72|30.56|30.7|30.54|30.77|30.61|30.7|30.54|37
1747120200000|2025-05-13 07:10:00|30.71|30.55|30.72|30.56|30.73|30.57|30.7|30.54|16
1747120500000|2025-05-13 07:15:00|30.73|30.57|30.73|30.57|30.8|30.64|30.72|30.56|61
1747120800000|2025-05-13 07:20:00|30.72|30.56|30.65|30.49|30.76|30.6|30.64|30.48|51
1747121100000|2025-05-13 07:25:00|30.64|30.48|30.66|30.5|30.68|30.52|30.63|30.47|43
1747121400000|2025-05-13 07:30:00|30.67|30.51|30.67|30.51|30.69|30.53|30.62|30.46|59
1747121700000|2025-05-13 07:35:00|30.66|30.5|30.59|30.43|30.66|30.5|30.57|30.41|54
1747122000000|2025-05-13 07:40:00|30.58|30.42|30.56|30.4|30.59|30.43|30.54|30.38|19
1747122300000|2025-05-13 07:45:00|30.55|30.39|30.56|30.4|30.58|30.42|30.55|30.39|28
1747122600000|2025-05-13 07:50:00|30.57|30.41|30.58|30.42|30.61|30.45|30.57|30.41|34
1747122900000|2025-05-13 07:55:00|30.59|30.43|30.57|30.41|30.63|30.47|30.55|30.39|43
1747123200000|2025-05-13 08:00:00|30.58|30.42|30.71|30.55|30.71|30.55|30.58|30.42|42
1747123500000|2025-05-13 08:05:00|30.7|30.54|30.7|30.54|30.76|30.6|30.69|30.53|72
1747123800000|2025-05-13 08:10:00|30.69|30.53|30.74|30.58|30.74|30.58|30.67|30.51|38
1747124100000|2025-05-13 08:15:00|30.73|30.57|30.66|30.5|30.75|30.59|30.66|30.5|54
1747124400000|2025-05-13 08:20:00|30.65|30.49|30.61|30.45|30.65|30.49|30.55|30.39|70
1747124700000|2025-05-13 08:25:00|30.6|30.44|30.57|30.41|30.61|30.45|30.56|30.4|32
1747125000000|2025-05-13 08:30:00|30.56|30.4|30.55|30.39|30.6|30.44|30.52|30.36|36
1747125300000|2025-05-13 08:35:00|30.56|30.4|30.67|30.51|30.69|30.53|30.56|30.4|52
1747125600000|2025-05-13 08:40:00|30.68|30.52|30.63|30.47|30.7|30.54|30.62|30.46|26
1747125900000|2025-05-13 08:45:00|30.64|30.48|30.64|30.48|30.7|30.54|30.62|30.46|30
1747126200000|2025-05-13 08:50:00|30.63|30.47|30.64|30.48|30.64|30.48|30.6|30.44|54
1747126500000|2025-05-13 08:55:00|30.65|30.49|30.61|30.45|30.66|30.5|30.6|30.44|33
1747126800000|2025-05-13 09:00:00|30.62|30.46|30.66|30.5|30.72|30.56|30.61|30.45|75
1747127100000|2025-05-13 09:05:00|30.65|30.49|30.74|30.58|30.74|30.58|30.65|30.49|60
1747127400000|2025-05-13 09:10:00|30.73|30.57|30.71|30.55|30.74|30.58|30.67|30.51|29
1747127700000|2025-05-13 09:15:00|30.72|30.56|30.91|30.75|30.91|30.75|30.7|30.54|131
1747128000000|2025-05-13 09:20:00|30.9|30.74|30.86|30.7|30.93|30.77|30.85|30.69|81
1747128300000|2025-05-13 09:25:00|30.87|30.71|30.95|30.79|30.95|30.79|30.87|30.71|91
1747128600000|2025-05-13 09:30:00|30.96|30.8|31.01|30.85|31.05|30.89|30.95|30.79|105
1747128900000|2025-05-13 09:35:00|31.02|30.86|30.94|30.78|31.1|30.94|30.94|30.78|145
1747129200000|2025-05-13 09:40:00|30.95|30.79|30.86|30.7|31.02|30.86|30.86|30.7|101
1747129500000|2025-05-13 09:45:00|30.87|30.71|30.9|30.74|30.91|30.75|30.86|30.7|44
1747129800000|2025-05-13 09:50:00|30.91|30.75|31.02|30.86|31.04|30.88|30.89|30.73|52
1747130100000|2025-05-13 09:55:00|31.01|30.85|30.97|30.81|31.02|30.86|30.95|30.79|56
1747130400000|2025-05-13 10:00:00|30.96|30.8|30.87|30.71|30.99|30.83|30.84|30.68|81
1747130700000|2025-05-13 10:05:00|30.88|30.72|30.82|30.66|30.93|30.77|30.81|30.65|61
1747131000000|2025-05-13 10:10:00|30.81|30.65|30.78|30.62|30.82|30.66|30.75|30.59|70
1747131300000|2025-05-13 10:15:00|30.77|30.61|30.76|30.6|30.81|30.65|30.7|30.54|91
1747131600000|2025-05-13 10:20:00|30.75|30.59|30.87|30.71|30.9|30.74|30.75|30.59|55
1747131900000|2025-05-13 10:25:00|30.88|30.72|30.88|30.72|30.91|30.75|30.85|30.69|41
1747132200000|2025-05-13 10:30:00|30.89|30.73|30.9|30.74|30.95|30.79|30.84|30.68|101
1747132500000|2025-05-13 10:35:00|30.89|30.73|30.87|30.71|30.95|30.79|30.86|30.7|109
1747132800000|2025-05-13 10:40:00|30.86|30.7|30.98|30.82|30.99|30.83|30.86|30.7|72
1747133100000|2025-05-13 10:45:00|30.97|30.81|31.02|30.86|31.08|30.92|30.93|30.77|124
1747133400000|2025-05-13 10:50:00|31.03|30.87|31.03|30.87|31.09|30.93|31.02|30.86|61
1747133700000|2025-05-13 10:55:00|31.02|30.86|31.03|30.87|31.07|30.91|31.02|30.86|40
1747134000000|2025-05-13 11:00:00|31.02|30.86|31.02|30.86|31.1|30.94|31.01|30.85|81
1747134300000|2025-05-13 11:05:00|31.01|30.85|31|30.84|31.03|30.87|30.96|30.8|78
1747134600000|2025-05-13 11:10:00|30.99|30.83|31.01|30.85|31.06|30.9|30.96|30.8|99
1747134900000|2025-05-13 11:15:00|31|30.84|31.06|30.9|31.09|30.93|31|30.84|74
1747135200000|2025-05-13 11:20:00|31.05|30.89|31.12|30.96|31.15|30.99|31.05|30.89|61
1747135500000|2025-05-13 11:25:00|31.13|30.97|31.11|30.95|31.2|31.04|31.11|30.95|98
1747135800000|2025-05-13 11:30:00|31.1|30.94|31.18|31.02|31.22|31.06|31.05|30.89|102
1747136100000|2025-05-13 11:35:00|31.17|31.01|31.17|31.01|31.19|31.03|31.12|30.96|87
1747136400000|2025-05-13 11:40:00|31.18|31.02|31.11|30.95|31.18|31.02|31.11|30.95|68
1747136700000|2025-05-13 11:45:00|31.12|30.96|31.1|30.94|31.12|30.96|31.01|30.85|57
1747137000000|2025-05-13 11:50:00|31.09|30.93|31.01|30.85|31.1|30.94|30.97|30.81|71
1747137300000|2025-05-13 11:55:00|31.02|30.86|30.97|30.81|31.02|30.86|30.93|30.77|59
1747137600000|2025-05-13 12:00:00|30.98|30.82|30.98|30.82|31.01|30.85|30.92|30.76|86
1747137900000|2025-05-13 12:05:00|30.97|30.81|30.85|30.69|30.99|30.83|30.85|30.69|86
1747138200000|2025-05-13 12:10:00|30.84|30.68|30.83|30.67|30.91|30.75|30.75|30.59|98
1747138500000|2025-05-13 12:15:00|30.84|30.68|30.84|30.68|30.92|30.76|30.8|30.64|78
1747138800000|2025-05-13 12:20:00|30.83|30.67|30.78|30.62|30.85|30.69|30.76|30.6|62
1747139100000|2025-05-13 12:25:00|30.77|30.61|30.9|30.74|30.94|30.78|30.77|30.61|60
1747139400000|2025-05-13 12:30:00|30.91|30.75|31.13|30.97|31.27|31.11|30.91|30.75|325
1747139700000|2025-05-13 12:35:00|31.12|30.96|31.12|30.96|31.22|31.06|31.06|30.9|198
1747140000000|2025-05-13 12:40:00|31.13|30.97|31.14|30.98|31.22|31.06|31.08|30.92|132
1747140300000|2025-05-13 12:45:00|31.13|30.97|31.13|30.97|31.17|31.01|31.03|30.87|132
1747140600000|2025-05-13 12:50:00|31.12|30.96|31.06|30.9|31.14|30.98|31.05|30.89|92
1747140900000|2025-05-13 12:55:00|31.05|30.89|31.03|30.87|31.09|30.93|31|30.84|112
1747141200000|2025-05-13 13:00:00|31.04|30.88|30.95|30.79|31.11|30.95|30.92|30.76|105
1747141500000|2025-05-13 13:05:00|30.96|30.8|30.92|30.76|31.02|30.86|30.89|30.73|99
1747141800000|2025-05-13 13:10:00|30.93|30.77|30.94|30.78|30.98|30.82|30.91|30.75|53
1747142100000|2025-05-13 13:15:00|30.93|30.77|31.02|30.86|31.05|30.89|30.93|30.77|90
1747142400000|2025-05-13 13:20:00|31.03|30.87|31.01|30.85|31.08|30.92|30.99|30.83|99
1747142700000|2025-05-13 13:25:00|31|30.84|31.07|30.91|31.1|30.94|31|30.84|112
1747143000000|2025-05-13 13:30:00|31.06|30.9|30.96|30.8|31.1|30.94|30.93|30.77|171
1747143300000|2025-05-13 13:35:00|30.95|30.79|31|30.84|31.13|30.97|30.95|30.79|175
1747143600000|2025-05-13 13:40:00|31.01|30.85|30.93|30.77|31.06|30.9|30.9|30.74|151
1747143900000|2025-05-13 13:45:00|30.92|30.76|30.81|30.65|30.93|30.77|30.75|30.59|151
1747144200000|2025-05-13 13:50:00|30.82|30.66|30.91|30.75|30.92|30.76|30.82|30.66|106
1747144500000|2025-05-13 13:55:00|30.9|30.74|30.9|30.74|30.94|30.78|30.88|30.72|95
1747144800000|2025-05-13 14:00:00|30.91|30.75|30.72|30.56|30.91|30.75|30.72|30.56|198
1747145100000|2025-05-13 14:05:00|30.73|30.57|30.63|30.47|30.79|30.63|30.62|30.46|124
1747145400000|2025-05-13 14:10:00|30.62|30.46|30.58|30.42|30.63|30.47|30.51|30.35|135
1747145700000|2025-05-13 14:15:00|30.57|30.41|30.63|30.47|30.63|30.47|30.44|30.28|104
1747146000000|2025-05-13 14:20:00|30.64|30.48|30.68|30.52|30.71|30.55|30.63|30.47|97
1747146300000|2025-05-13 14:25:00|30.67|30.51|30.73|30.57|30.77|30.61|30.65|30.49|85
1747146600000|2025-05-13 14:30:00|30.72|30.56|30.64|30.48|30.75|30.59|30.64|30.48|135
1747146900000|2025-05-13 14:35:00|30.65|30.49|30.62|30.46|30.66|30.5|30.59|30.43|75
1747147200000|2025-05-13 14:40:00|30.63|30.47|30.55|30.39|30.63|30.47|30.54|30.38|118
1747147500000|2025-05-13 14:45:00|30.56|30.4|30.42|30.26|30.63|30.47|30.36|30.2|155
1747147800000|2025-05-13 14:50:00|30.43|30.27|30.49|30.33|30.52|30.36|30.42|30.26|93
1747148100000|2025-05-13 14:55:00|30.48|30.32|30.54|30.38|30.57|30.41|30.48|30.32|87
1747148400000|2025-05-13 15:00:00|30.55|30.39|30.62|30.46|30.64|30.48|30.53|30.37|115
1747148700000|2025-05-13 15:05:00|30.61|30.45|30.63|30.47|30.66|30.5|30.56|30.4|141
1747149000000|2025-05-13 15:10:00|30.64|30.48|30.7|30.54|30.8|30.64|30.64|30.48|162
1747149300000|2025-05-13 15:15:00|30.71|30.55|30.67|30.51|30.75|30.59|30.67|30.51|90
1747149600000|2025-05-13 15:20:00|30.66|30.5|30.65|30.49|30.69|30.53|30.61|30.45|97
1747149900000|2025-05-13 15:25:00|30.64|30.48|30.75|30.59|30.78|30.62|30.64|30.48|62
1747150200000|2025-05-13 15:30:00|30.74|30.58|30.72|30.56|30.78|30.62|30.71|30.55|75
1747150500000|2025-05-13 15:35:00|30.71|30.55|30.78|30.62|30.81|30.65|30.67|30.51|87
1747150800000|2025-05-13 15:40:00|30.79|30.63|30.8|30.64|30.85|30.69|30.78|30.62|95
1747151100000|2025-05-13 15:45:00|30.79|30.63|30.8|30.64|30.82|30.66|30.74|30.58|115
1747151400000|2025-05-13 15:50:00|30.79|30.63|30.8|30.64|30.8|30.64|30.73|30.57|68
1747151700000|2025-05-13 15:55:00|30.79|30.63|30.84|30.68|30.84|30.68|30.75|30.59|38
1747152000000|2025-05-13 16:00:00|30.83|30.67|30.9|30.74|30.92|30.76|30.8|30.64|98
1747152300000|2025-05-13 16:05:00|30.91|30.75|31.1|30.94|31.11|30.95|30.91|30.75|118
1747152600000|2025-05-13 16:10:00|31.09|30.93|31.37|31.21|31.43|31.27|31.08|30.92|154
1747152900000|2025-05-13 16:15:00|31.36|31.2|31.27|31.11|31.38|31.22|31.22|31.06|186
1747153200000|2025-05-13 16:20:00|31.26|31.1|31.22|31.06|31.29|31.13|31.11|30.95|137
1747153500000|2025-05-13 16:25:00|31.23|31.07|31.27|31.11|31.31|31.15|31.23|31.07|57
1747153800000|2025-05-13 16:30:00|31.28|31.12|31.26|31.1|31.33|31.17|31.23|31.07|140
1747154100000|2025-05-13 16:35:00|31.25|31.09|31.32|31.16|31.36|31.2|31.22|31.06|158
1747154400000|2025-05-13 16:40:00|31.33|31.17|31.31|31.15|31.38|31.22|31.3|31.14|153
1747154700000|2025-05-13 16:45:00|31.32|31.16|31.31|31.15|31.34|31.18|31.25|31.09|107
1747155000000|2025-05-13 16:50:00|31.3|31.14|31.26|31.1|31.3|31.14|31.21|31.05|90
1747155300000|2025-05-13 16:55:00|31.25|31.09|31.18|31.02|31.26|31.1|31.16|31|116
1747155600000|2025-05-13 17:00:00|31.17|31.01|31.27|31.11|31.29|31.13|31.16|31|99
1747155900000|2025-05-13 17:05:00|31.28|31.12|31.3|31.14|31.34|31.18|31.23|31.07|101
1747156200000|2025-05-13 17:10:00|31.31|31.15|31.25|31.09|31.32|31.16|31.22|31.06|110
1747156500000|2025-05-13 17:15:00|31.26|31.1|31.29|31.13|31.29|31.13|31.24|31.08|74
1747156800000|2025-05-13 17:20:00|31.28|31.12|31.42|31.26|31.42|31.26|31.27|31.11|89
1747157100000|2025-05-13 17:25:00|31.41|31.25|31.29|31.13|31.45|31.29|31.26|31.1|103
1747157400000|2025-05-13 17:30:00|31.28|31.12|31.24|31.08|31.3|31.14|31.23|31.07|113
1747157700000|2025-05-13 17:35:00|31.25|31.09|31.25|31.09|31.26|31.1|31.13|30.97|94
1747158000000|2025-05-13 17:40:00|31.26|31.1|31.33|31.17|31.38|31.22|31.25|31.09|56
1747158300000|2025-05-13 17:45:00|31.32|31.16|31.36|31.2|31.4|31.24|31.31|31.15|61
1747158600000|2025-05-13 17:50:00|31.35|31.19|31.35|31.19|31.39|31.23|31.34|31.18|65
1747158900000|2025-05-13 17:55:00|31.36|31.2|31.36|31.2|31.37|31.21|31.28|31.12|51
1747159200000|2025-05-13 18:00:00|31.37|31.21|31.4|31.24|31.4|31.24|31.31|31.15|79
1747159500000|2025-05-13 18:05:00|31.39|31.23|31.38|31.22|31.4|31.24|31.37|31.21|46
1747159800000|2025-05-13 18:10:00|31.39|31.23|31.45|31.29|31.45|31.29|31.38|31.22|69
1747160100000|2025-05-13 18:15:00|31.44|31.28|31.43|31.27|31.46|31.3|31.41|31.25|68
1747160400000|2025-05-13 18:20:00|31.42|31.26|31.42|31.26|31.47|31.31|31.42|31.26|48
1747160700000|2025-05-13 18:25:00|31.43|31.27|31.45|31.29|31.46|31.3|31.41|31.25|69
1747161000000|2025-05-13 18:30:00|31.44|31.28|31.42|31.26|31.48|31.32|31.42|31.26|65
1747161300000|2025-05-13 18:35:00|31.41|31.25|31.34|31.18|31.42|31.26|31.34|31.18|40
1747161600000|2025-05-13 18:40:00|31.33|31.17|31.3|31.14|31.38|31.22|31.3|31.14|48
1747161900000|2025-05-13 18:45:00|31.31|31.15|31.42|31.26|31.43|31.27|31.31|31.15|48
1747162200000|2025-05-13 18:50:00|31.41|31.25|31.46|31.3|31.47|31.31|31.38|31.22|48
1747162500000|2025-05-13 18:55:00|31.45|31.29|31.49|31.33|31.49|31.33|31.43|31.27|61
1747162800000|2025-05-13 19:00:00|31.48|31.32|31.42|31.26|31.48|31.32|31.4|31.24|49
1747163100000|2025-05-13 19:05:00|31.41|31.25|31.36|31.2|31.43|31.27|31.35|31.19|46
1747163400000|2025-05-13 19:10:00|31.37|31.21|31.45|31.29|31.46|31.3|31.37|31.21|31
1747163700000|2025-05-13 19:15:00|31.46|31.3|31.47|31.31|31.49|31.33|31.45|31.29|62
1747164000000|2025-05-13 19:20:00|31.48|31.32|31.47|31.31|31.48|31.32|31.44|31.28|72
1747164300000|2025-05-13 19:25:00|31.48|31.32|31.62|31.46|31.67|31.51|31.48|31.32|111
1747164600000|2025-05-13 19:30:00|31.61|31.45|31.62|31.46|31.69|31.53|31.57|31.41|113
1747164900000|2025-05-13 19:35:00|31.61|31.45|31.66|31.5|31.7|31.54|31.59|31.43|76
1747165200000|2025-05-13 19:40:00|31.67|31.51|31.83|31.67|31.9|31.74|31.67|31.51|82
1747165500000|2025-05-13 19:45:00|31.82|31.66|31.81|31.65|31.9|31.74|31.77|31.61|91
1747165800000|2025-05-13 19:50:00|31.8|31.64|31.55|31.39|31.82|31.66|31.42|31.26|264
1747166100000|2025-05-13 19:55:00|31.56|31.4|31.63|31.47|31.67|31.51|31.51|31.35|197
1747166400000|2025-05-13 20:00:00|31.64|31.48|31.62|31.46|31.7|31.54|31.59|31.43|204
1747166700000|2025-05-13 20:05:00|31.61|31.45|31.52|31.36|31.62|31.46|31.42|31.26|183
1747167000000|2025-05-13 20:10:00|31.53|31.37|31.55|31.39|31.6|31.44|31.52|31.36|85
1747167300000|2025-05-13 20:15:00|31.54|31.38|31.5|31.34|31.58|31.42|31.47|31.31|94
1747167600000|2025-05-13 20:20:00|31.51|31.35|31.63|31.47|31.63|31.47|31.48|31.32|65
1747167900000|2025-05-13 20:25:00|31.64|31.48|31.63|31.47|31.65|31.49|31.6|31.44|36
1747168200000|2025-05-13 20:30:00|31.64|31.48|31.73|31.57|31.73|31.57|31.6|31.44|44
1747168500000|2025-05-13 20:35:00|31.74|31.58|31.71|31.55|31.8|31.64|31.69|31.53|75
1747168800000|2025-05-13 20:40:00|31.7|31.54|31.69|31.53|31.72|31.56|31.65|31.49|58
1747169100000|2025-05-13 20:45:00|31.68|31.52|31.73|31.57|31.77|31.61|31.68|31.52|44
1747169400000|2025-05-13 20:50:00|31.74|31.58|31.69|31.53|31.75|31.59|31.64|31.48|88
1747169700000|2025-05-13 20:55:00|31.68|31.52|31.68|31.52|31.69|31.53|31.65|31.49|51
1747170000000|2025-05-13 21:00:00|31.69|31.53|31.59|31.43|31.73|31.57|31.58|31.42|75
1747170300000|2025-05-13 21:05:00|31.6|31.44|31.58|31.42|31.62|31.46|31.57|31.41|54
1747170600000|2025-05-13 21:10:00|31.59|31.43|31.52|31.36|31.59|31.43|31.5|31.34|72
1747170900000|2025-05-13 21:15:00|31.53|31.37|31.58|31.42|31.63|31.47|31.52|31.36|84
1747171200000|2025-05-13 21:20:00|31.57|31.41|31.56|31.4|31.6|31.44|31.54|31.38|38
1747171500000|2025-05-13 21:25:00|31.55|31.39|31.73|31.57|31.74|31.58|31.55|31.39|53
1747171800000|2025-05-13 21:30:00|31.72|31.56|31.75|31.59|31.76|31.6|31.72|31.56|10
1747172100000|2025-05-13 21:35:00|31.76|31.6|31.62|31.46|31.79|31.63|31.6|31.44|49
1747172400000|2025-05-13 21:40:00|31.61|31.45|31.55|31.39|31.61|31.45|31.54|31.38|23
1747172700000|2025-05-13 21:45:00|31.56|31.4|31.62|31.46|31.62|31.46|31.56|31.4|30
1747173000000|2025-05-13 21:50:00|31.63|31.47|31.68|31.52|31.68|31.52|31.62|31.46|24
1747173300000|2025-05-13 21:55:00|31.67|31.51|31.69|31.53|31.69|31.53|31.61|31.45|33
1747173600000|2025-05-13 22:00:00|31.7|31.54|31.61|31.45|31.73|31.57|31.6|31.44|90
1747173900000|2025-05-13 22:05:00|31.59|31.43|31.55|31.39|31.62|31.46|31.5|31.34|100
1747174200000|2025-05-13 22:10:00|31.54|31.38|31.56|31.4|31.65|31.49|31.54|31.38|117
1747174500000|2025-05-13 22:15:00|31.55|31.39|31.62|31.46|31.64|31.48|31.55|31.39|84
1747174800000|2025-05-13 22:20:00|31.63|31.47|31.59|31.43|31.7|31.54|31.58|31.42|54
1747175100000|2025-05-13 22:25:00|31.58|31.42|31.58|31.42|31.61|31.45|31.53|31.37|75
1747175400000|2025-05-13 22:30:00|31.57|31.41|31.59|31.43|31.6|31.44|31.53|31.37|41
1747175700000|2025-05-13 22:35:00|31.58|31.42|31.62|31.46|31.64|31.48|31.58|31.42|27
1747176000000|2025-05-13 22:40:00|31.61|31.45|31.59|31.43|31.62|31.46|31.58|31.42|33
1747176300000|2025-05-13 22:45:00|31.6|31.44|31.62|31.46|31.63|31.47|31.58|31.42|37
1747176600000|2025-05-13 22:50:00|31.63|31.47|31.58|31.42|31.66|31.5|31.55|31.39|49
1747176900000|2025-05-13 22:55:00|31.57|31.41|31.59|31.43|31.61|31.45|31.51|31.35|37
1747177200000|2025-05-13 23:00:00|31.6|31.44|31.51|31.35|31.61|31.45|31.51|31.35|68
1747177500000|2025-05-13 23:05:00|31.5|31.34|31.47|31.31|31.51|31.35|31.28|31.12|123
1747177800000|2025-05-13 23:10:00|31.46|31.3|31.56|31.4|31.56|31.4|31.41|31.25|69
1747178100000|2025-05-13 23:15:00|31.57|31.41|31.7|31.54|31.7|31.54|31.57|31.41|99
1747178400000|2025-05-13 23:20:00|31.69|31.53|31.55|31.39|31.71|31.55|31.54|31.38|89
1747178700000|2025-05-13 23:25:00|31.54|31.38|31.51|31.35|31.56|31.4|31.47|31.31|90
1747179000000|2025-05-13 23:30:00|31.5|31.34|31.59|31.43|31.59|31.43|31.5|31.34|127
1747179300000|2025-05-13 23:35:00|31.57|31.41|31.58|31.42|31.61|31.45|31.53|31.37|127
1747179600000|2025-05-13 23:40:00|31.57|31.41|31.63|31.47|31.64|31.48|31.56|31.4|91
1747179900000|2025-05-13 23:45:00|31.62|31.46|31.57|31.41|31.64|31.48|31.54|31.38|110
1747180200000|2025-05-13 23:50:00|31.56|31.4|31.57|31.41|31.6|31.44|31.54|31.38|96
1747180500000|2025-05-13 23:55:00|31.58|31.42|31.48|31.32|31.62|31.46|31.48|31.32|82
1747180800000|2025-05-14 00:00:00|31.49|31.33|31.43|31.27|31.55|31.39|31.41|31.25|163
1747181100000|2025-05-14 00:05:00|31.42|31.26|31.43|31.27|31.51|31.35|31.39|31.23|98
1747181400000|2025-05-14 00:10:00|31.42|31.26|31.45|31.29|31.52|31.36|31.41|31.25|73
1747181700000|2025-05-14 00:15:00|31.44|31.28|31.47|31.31|31.49|31.33|31.42|31.26|73
1747182000000|2025-05-14 00:20:00|31.48|31.32|31.48|31.32|31.57|31.41|31.47|31.31|59
1747182300000|2025-05-14 00:25:00|31.49|31.33|31.43|31.27|31.5|31.34|31.37|31.21|62
1747182600000|2025-05-14 00:30:00|31.42|31.26|31.47|31.31|31.47|31.31|31.32|31.16|68
1747182900000|2025-05-14 00:35:00|31.48|31.32|31.51|31.35|31.53|31.37|31.46|31.3|43
1747183200000|2025-05-14 00:40:00|31.5|31.34|31.37|31.21|31.5|31.34|31.36|31.2|37
1747183500000|2025-05-14 00:45:00|31.36|31.2|31.41|31.25|31.42|31.26|31.29|31.13|63
1747183800000|2025-05-14 00:50:00|31.42|31.26|31.36|31.2|31.47|31.31|31.34|31.18|69
1747184100000|2025-05-14 00:55:00|31.35|31.19|31.4|31.24|31.41|31.25|31.34|31.18|36
1747184400000|2025-05-14 01:00:00|31.41|31.25|31.4|31.24|31.48|31.32|31.31|31.15|95
1747184700000|2025-05-14 01:05:00|31.41|31.25|31.48|31.32|31.48|31.32|31.31|31.15|129
1747185000000|2025-05-14 01:10:00|31.49|31.33|31.55|31.39|31.56|31.4|31.44|31.28|81
1747185300000|2025-05-14 01:15:00|31.56|31.4|31.55|31.39|31.73|31.57|31.55|31.39|110
1747185600000|2025-05-14 01:20:00|31.54|31.38|31.54|31.38|31.67|31.51|31.52|31.36|103
1747185900000|2025-05-14 01:25:00|31.53|31.37|31.51|31.35|31.55|31.39|31.47|31.31|58
1747186200000|2025-05-14 01:30:00|31.5|31.34|31.55|31.39|31.61|31.45|31.5|31.34|84
1747186500000|2025-05-14 01:35:00|31.56|31.4|31.56|31.4|31.61|31.45|31.48|31.32|126
1747186800000|2025-05-14 01:40:00|31.55|31.39|31.59|31.43|31.62|31.46|31.52|31.36|93
1747187100000|2025-05-14 01:45:00|31.58|31.42|31.34|31.18|31.58|31.42|31.32|31.16|141
1747187400000|2025-05-14 01:50:00|31.33|31.17|31.17|31.01|31.35|31.19|31.06|30.9|127
1747187700000|2025-05-14 01:55:00|31.16|31|31.22|31.06|31.24|31.08|31.14|30.98|79
1747188000000|2025-05-14 02:00:00|31.21|31.05|31.1|30.94|31.22|31.06|31|30.84|166
1747188300000|2025-05-14 02:05:00|31.11|30.95|30.9|30.74|31.13|30.97|30.89|30.73|104
1747188600000|2025-05-14 02:10:00|30.91|30.75|31.04|30.88|31.06|30.9|30.89|30.73|105
1747188900000|2025-05-14 02:15:00|31.03|30.87|31.13|30.97|31.14|30.98|31|30.84|62
1747189200000|2025-05-14 02:20:00|31.14|30.98|31.03|30.87|31.14|30.98|31.03|30.87|54
1747189500000|2025-05-14 02:25:00|31.02|30.86|30.91|30.75|31.03|30.87|30.9|30.74|58
1747189800000|2025-05-14 02:30:00|30.92|30.76|31.02|30.86|31.03|30.87|30.9|30.74|53
1747190100000|2025-05-14 02:35:00|31.01|30.85|31.04|30.88|31.04|30.88|31|30.84|44
1747190400000|2025-05-14 02:40:00|31.05|30.89|31.15|30.99|31.15|30.99|31.05|30.89|27
1747190700000|2025-05-14 02:45:00|31.14|30.98|31.05|30.89|31.15|30.99|31.04|30.88|61
1747191000000|2025-05-14 02:50:00|31.06|30.9|31.01|30.85|31.06|30.9|30.97|30.81|46
1747191300000|2025-05-14 02:55:00|31.02|30.86|31.06|30.9|31.1|30.94|31.01|30.85|35
1747191600000|2025-05-14 03:00:00|31.07|30.91|31.06|30.9|31.1|30.94|30.95|30.79|97
1747191900000|2025-05-14 03:05:00|31.05|30.89|30.99|30.83|31.06|30.9|30.91|30.75|128
1747192200000|2025-05-14 03:10:00|31|30.84|31.06|30.9|31.07|30.91|30.99|30.83|40
1747192500000|2025-05-14 03:15:00|31.07|30.91|31.03|30.87|31.1|30.94|30.97|30.81|90
1747192800000|2025-05-14 03:20:00|31.02|30.86|31.01|30.85|31.03|30.87|30.97|30.81|64
1747193100000|2025-05-14 03:25:00|31.02|30.86|31.04|30.88|31.05|30.89|30.97|30.81|68
1747193400000|2025-05-14 03:30:00|31.03|30.87|31.04|30.88|31.1|30.94|30.99|30.83|118
1747193700000|2025-05-14 03:35:00|31.05|30.89|31.07|30.91|31.1|30.94|31.04|30.88|93
1747194000000|2025-05-14 03:40:00|31.08|30.92|31.16|31|31.16|31|31.08|30.92|49
1747194300000|2025-05-14 03:45:00|31.15|30.99|31.14|30.98|31.17|31.01|31.09|30.93|54
1747194600000|2025-05-14 03:50:00|31.13|30.97|31.04|30.88|31.13|30.97|31.02|30.86|43
1747194900000|2025-05-14 03:55:00|31.05|30.89|31.07|30.91|31.09|30.93|31.03|30.87|27
1747195200000|2025-05-14 04:00:00|31.04|30.88|30.96|30.8|31.04|30.88|30.94|30.78|43
1747195500000|2025-05-14 04:05:00|30.97|30.81|30.95|30.79|31.03|30.87|30.95|30.79|59
1747195800000|2025-05-14 04:10:00|30.94|30.78|31.04|30.88|31.14|30.98|30.94|30.78|83
1747196100000|2025-05-14 04:15:00|31.05|30.89|30.98|30.82|31.07|30.91|30.9|30.74|85
1747196400000|2025-05-14 04:20:00|30.97|30.81|31.08|30.92|31.08|30.92|30.94|30.78|42
1747196700000|2025-05-14 04:25:00|31.09|30.93|31.1|30.94|31.14|30.98|31.08|30.92|52
1747197000000|2025-05-14 04:30:00|31.11|30.95|31.09|30.93|31.12|30.96|31.06|30.9|47
1747197300000|2025-05-14 04:35:00|31.1|30.94|31.24|31.08|31.24|31.08|31.1|30.94|52
1747197600000|2025-05-14 04:40:00|31.23|31.07|31.23|31.07|31.28|31.12|31.22|31.06|69
1747197900000|2025-05-14 04:45:00|31.22|31.06|31.2|31.04|31.23|31.07|31.19|31.03|46
1747198200000|2025-05-14 04:50:00|31.19|31.03|31.25|31.09|31.25|31.09|31.18|31.02|27
1747198500000|2025-05-14 04:55:00|31.24|31.08|31.31|31.15|31.31|31.15|31.21|31.05|39
1747198800000|2025-05-14 05:00:00|31.33|31.17|31.37|31.21|31.39|31.23|31.31|31.15|73
1747199100000|2025-05-14 05:05:00|31.38|31.22|31.29|31.13|31.39|31.23|31.29|31.13|56
1747199400000|2025-05-14 05:10:00|31.28|31.12|31.19|31.03|31.29|31.13|31.18|31.02|64
1747199700000|2025-05-14 05:15:00|31.18|31.02|31.23|31.07|31.24|31.08|31.18|31.02|48
1747200000000|2025-05-14 05:20:00|31.24|31.08|31.23|31.07|31.26|31.1|31.23|31.07|32
1747200300000|2025-05-14 05:25:00|31.22|31.06|31.2|31.04|31.23|31.07|31.18|31.02|25
1747200600000|2025-05-14 05:30:00|31.19|31.03|31.24|31.08|31.24|31.08|31.16|31|32
1747200900000|2025-05-14 05:35:00|31.23|31.07|31.29|31.13|31.29|31.13|31.23|31.07|48
1747201200000|2025-05-14 05:40:00|31.28|31.12|31.29|31.13|31.32|31.16|31.28|31.12|38
1747201500000|2025-05-14 05:45:00|31.3|31.14|31.36|31.2|31.36|31.2|31.3|31.14|29
1747201800000|2025-05-14 05:50:00|31.37|31.21|31.43|31.27|31.43|31.27|31.36|31.2|49
1747202100000|2025-05-14 05:55:00|31.42|31.26|31.45|31.29|31.47|31.31|31.4|31.24|34
1747202400000|2025-05-14 06:00:00|31.46|31.3|31.44|31.28|31.46|31.3|31.41|31.25|47
1747202700000|2025-05-14 06:05:00|31.45|31.29|31.43|31.27|31.46|31.3|31.37|31.21|49
1747203000000|2025-05-14 06:10:00|31.42|31.26|31.44|31.28|31.45|31.29|31.41|31.25|31
1747203300000|2025-05-14 06:15:00|31.43|31.27|31.43|31.27|31.54|31.38|31.43|31.27|61
1747203600000|2025-05-14 06:20:00|31.42|31.26|31.41|31.25|31.47|31.31|31.36|31.2|59
1747203900000|2025-05-14 06:25:00|31.4|31.24|31.43|31.27|31.45|31.29|31.39|31.23|42
1747204200000|2025-05-14 06:30:00|31.42|31.26|31.43|31.27|31.44|31.28|31.38|31.22|58
1747204500000|2025-05-14 06:35:00|31.44|31.28|31.46|31.3|31.47|31.31|31.42|31.26|49
1747204800000|2025-05-14 06:40:00|31.45|31.29|31.47|31.31|31.48|31.32|31.43|31.27|27
1747205100000|2025-05-14 06:45:00|31.48|31.32|31.5|31.34|31.5|31.34|31.4|31.24|49
1747205400000|2025-05-14 06:50:00|31.49|31.33|31.48|31.32|31.51|31.35|31.47|31.31|34
1747205700000|2025-05-14 06:55:00|31.47|31.31|31.5|31.34|31.5|31.34|31.46|31.3|18
1747206000000|2025-05-14 07:00:00|31.49|31.33|31.41|31.25|31.5|31.34|31.39|31.23|111
1747206300000|2025-05-14 07:05:00|31.4|31.24|31.49|31.33|31.5|31.34|31.4|31.24|100
1747206600000|2025-05-14 07:10:00|31.48|31.32|31.44|31.28|31.5|31.34|31.44|31.28|57
1747206900000|2025-05-14 07:15:00|31.45|31.29|31.37|31.21|31.45|31.29|31.32|31.16|49
1747207200000|2025-05-14 07:20:00|31.36|31.2|31.22|31.06|31.37|31.21|31.22|31.06|91
1747207500000|2025-05-14 07:25:00|31.23|31.07|31.24|31.08|31.26|31.1|31.18|31.02|70
1747207800000|2025-05-14 07:30:00|31.23|31.07|31.25|31.09|31.27|31.11|31.1|30.94|101
1747208100000|2025-05-14 07:35:00|31.26|31.1|31.33|31.17|31.34|31.18|31.22|31.06|88
1747208400000|2025-05-14 07:40:00|31.32|31.16|31.38|31.22|31.38|31.22|31.3|31.14|49
1747208700000|2025-05-14 07:45:00|31.39|31.23|31.38|31.22|31.41|31.25|31.34|31.18|44
1747209000000|2025-05-14 07:50:00|31.37|31.21|31.43|31.27|31.45|31.29|31.35|31.19|61
1747209300000|2025-05-14 07:55:00|31.44|31.28|31.61|31.45|31.8|31.64|31.43|31.27|237
1747209600000|2025-05-14 08:00:00|31.62|31.46|31.71|31.55|31.85|31.69|31.54|31.38|329
1747209900000|2025-05-14 08:05:00|31.7|31.54|31.64|31.48|31.89|31.73|31.58|31.42|270
1747210200000|2025-05-14 08:10:00|31.65|31.49|31.57|31.41|31.66|31.5|31.42|31.26|224
1747210500000|2025-05-14 08:15:00|31.56|31.4|31.42|31.26|31.59|31.43|31.42|31.26|218
1747210800000|2025-05-14 08:20:00|31.43|31.27|31.54|31.38|31.69|31.53|31.42|31.26|241
1747211100000|2025-05-14 08:25:00|31.55|31.39|31.43|31.27|31.55|31.39|31.38|31.22|138
1747211400000|2025-05-14 08:30:00|31.44|31.28|31.27|31.11|31.46|31.3|31.26|31.1|133
1747211700000|2025-05-14 08:35:00|31.26|31.1|31.36|31.2|31.42|31.26|31.22|31.06|95
1747212000000|2025-05-14 08:40:00|31.35|31.19|31.35|31.19|31.45|31.29|31.33|31.17|91
1747212300000|2025-05-14 08:45:00|31.36|31.2|31.3|31.14|31.42|31.26|31.29|31.13|126
1747212600000|2025-05-14 08:50:00|31.31|31.15|31|30.84|31.32|31.16|30.91|30.75|130
1747212900000|2025-05-14 08:55:00|31.01|30.85|30.84|30.68|31.08|30.92|30.79|30.63|154
1747213200000|2025-05-14 09:00:00|30.85|30.69|30.85|30.69|31.04|30.88|30.85|30.69|161
1747213500000|2025-05-14 09:05:00|30.84|30.68|30.98|30.82|30.98|30.82|30.83|30.67|109
1747213800000|2025-05-14 09:10:00|30.99|30.83|31.1|30.94|31.11|30.95|30.99|30.83|74
1747214100000|2025-05-14 09:15:00|31.11|30.95|31.13|30.97|31.16|31|31.07|30.91|42
1747214400000|2025-05-14 09:20:00|31.12|30.96|31.09|30.93|31.12|30.96|31.01|30.85|90
1747214700000|2025-05-14 09:25:00|31.08|30.92|31.2|31.04|31.21|31.05|31.08|30.92|77
1747215000000|2025-05-14 09:30:00|31.22|31.06|31.22|31.06|31.28|31.12|31.17|31.01|59
1747215300000|2025-05-14 09:35:00|31.23|31.07|31.15|30.99|31.23|31.07|31.15|30.99|78
1747215600000|2025-05-14 09:40:00|31.16|31|31.42|31.26|31.52|31.36|31.14|30.98|217
1747215900000|2025-05-14 09:45:00|31.41|31.25|31.58|31.42|31.68|31.52|31.41|31.25|195
1747216200000|2025-05-14 09:50:00|31.59|31.43|31.26|31.1|31.59|31.43|31.26|31.1|127
1747216500000|2025-05-14 09:55:00|31.27|31.11|31.31|31.15|31.35|31.19|31.2|31.04|75
1747216800000|2025-05-14 10:00:00|31.32|31.16|31.33|31.17|31.39|31.23|31.3|31.14|95
1747217100000|2025-05-14 10:05:00|31.31|31.15|31.19|31.03|31.32|31.16|31.16|31|73
1747217400000|2025-05-14 10:10:00|31.18|31.02|31.22|31.06|31.24|31.08|31.16|31|57
1747217700000|2025-05-14 10:15:00|31.21|31.05|31.1|30.94|31.27|31.11|31.03|30.87|110
1747218000000|2025-05-14 10:20:00|31.09|30.93|31.26|31.1|31.28|31.12|31.07|30.91|91
1747218300000|2025-05-14 10:25:00|31.27|31.11|31.32|31.16|31.37|31.21|31.27|31.11|67
1747218600000|2025-05-14 10:30:00|31.33|31.17|31.27|31.11|31.33|31.17|31.23|31.07|76
1747218900000|2025-05-14 10:35:00|31.28|31.12|31.19|31.03|31.28|31.12|31.19|31.03|70
1747219200000|2025-05-14 10:40:00|31.2|31.04|31.17|31.01|31.22|31.06|31.15|30.99|42
1747219500000|2025-05-14 10:45:00|31.16|31|31.14|30.98|31.17|31.01|31.13|30.97|25
1747219800000|2025-05-14 10:50:00|31.13|30.97|31.11|30.95|31.16|31|31.05|30.89|86
1747220100000|2025-05-14 10:55:00|31.1|30.94|31.15|30.99|31.2|31.04|31.1|30.94|69
1747220400000|2025-05-14 11:00:00|31.16|31|31.21|31.05|31.24|31.08|31.16|31|51
1747220700000|2025-05-14 11:05:00|31.2|31.04|31.23|31.07|31.23|31.07|31.19|31.03|30
1747221000000|2025-05-14 11:10:00|31.22|31.06|31.23|31.07|31.24|31.08|31.18|31.02|46
1747221300000|2025-05-14 11:15:00|31.22|31.06|31.16|31|31.24|31.08|31.15|30.99|45
1747221600000|2025-05-14 11:20:00|31.15|30.99|31.19|31.03|31.19|31.03|31.12|30.96|55
1747221900000|2025-05-14 11:25:00|31.18|31.02|31.2|31.04|31.24|31.08|31.13|30.97|71
1747222200000|2025-05-14 11:30:00|31.19|31.03|31.19|31.03|31.23|31.07|31.18|31.02|73
1747222500000|2025-05-14 11:35:00|31.2|31.04|31.34|31.18|31.34|31.18|31.19|31.03|66
1747222800000|2025-05-14 11:40:00|31.35|31.19|31.31|31.15|31.37|31.21|31.29|31.13|49
1747223100000|2025-05-14 11:45:00|31.3|31.14|31.27|31.11|31.3|31.14|31.24|31.08|32
1747223400000|2025-05-14 11:50:00|31.28|31.12|31.2|31.04|31.31|31.15|31.19|31.03|29
1747223700000|2025-05-14 11:55:00|31.21|31.05|31.23|31.07|31.24|31.08|31.21|31.05|23
1747224000000|2025-05-14 12:00:00|31.24|31.08|31.22|31.06|31.25|31.09|31.18|31.02|53
1747224300000|2025-05-14 12:05:00|31.23|31.07|31.25|31.09|31.29|31.13|31.23|31.07|45
1747224600000|2025-05-14 12:10:00|31.24|31.08|31.34|31.18|31.36|31.2|31.24|31.08|47
1747224900000|2025-05-14 12:15:00|31.35|31.19|31.38|31.22|31.39|31.23|31.34|31.18|48
1747225200000|2025-05-14 12:20:00|31.37|31.21|31.48|31.32|31.49|31.33|31.37|31.21|62
1747225500000|2025-05-14 12:25:00|31.49|31.33|31.29|31.13|31.49|31.33|31.28|31.12|71
1747225800000|2025-05-14 12:30:00|31.3|31.14|31.31|31.15|31.37|31.21|31.3|31.14|40
1747226100000|2025-05-14 12:35:00|31.3|31.14|31.29|31.13|31.34|31.18|31.26|31.1|49
1747226400000|2025-05-14 12:40:00|31.3|31.14|31.32|31.16|31.35|31.19|31.3|31.14|39
1747226700000|2025-05-14 12:45:00|31.33|31.17|31.18|31.02|31.33|31.17|31.15|30.99|53
1747227000000|2025-05-14 12:50:00|31.17|31.01|31.13|30.97|31.24|31.08|31.12|30.96|75
1747227300000|2025-05-14 12:55:00|31.12|30.96|31.1|30.94|31.12|30.96|31.02|30.86|68
1747227600000|2025-05-14 13:00:00|31.09|30.93|31.03|30.87|31.12|30.96|30.94|30.78|133
1747227900000|2025-05-14 13:05:00|31.02|30.86|31.09|30.93|31.1|30.94|30.97|30.81|146
1747228200000|2025-05-14 13:10:00|31.08|30.92|31.17|31.01|31.21|31.05|31.07|30.91|115
1747228500000|2025-05-14 13:15:00|31.16|31|31.19|31.03|31.26|31.1|31.11|30.95|148
1747228800000|2025-05-14 13:20:00|31.17|31.01|31.2|31.04|31.25|31.09|31.1|30.94|97
1747229100000|2025-05-14 13:25:00|31.21|31.05|31.15|30.99|31.22|31.06|31.09|30.93|79
1747229400000|2025-05-14 13:30:00|31.16|31|31.19|31.03|31.29|31.13|31.07|30.91|222
1747229700000|2025-05-14 13:35:00|31.21|31.05|31.09|30.93|31.21|31.05|30.95|30.79|205
1747230000000|2025-05-14 13:40:00|31.08|30.92|30.88|30.72|31.12|30.96|30.82|30.66|169
1747230300000|2025-05-14 13:45:00|30.89|30.73|30.86|30.7|30.91|30.75|30.78|30.62|226
1747230600000|2025-05-14 13:50:00|30.87|30.71|30.96|30.8|30.98|30.82|30.82|30.66|206
1747230900000|2025-05-14 13:55:00|30.97|30.81|31.1|30.94|31.1|30.94|30.9|30.74|180
1747231200000|2025-05-14 14:00:00|31.09|30.93|31.1|30.94|31.11|30.95|30.99|30.83|189
1747231500000|2025-05-14 14:05:00|31.09|30.93|31.06|30.9|31.1|30.94|30.96|30.8|154
1747231800000|2025-05-14 14:10:00|31.05|30.89|30.85|30.69|31.05|30.89|30.85|30.69|172
1747232100000|2025-05-14 14:15:00|30.84|30.68|30.75|30.59|30.86|30.7|30.71|30.55|257
1747232400000|2025-05-14 14:20:00|30.76|30.6|30.75|30.59|30.78|30.62|30.63|30.47|230
1747232700000|2025-05-14 14:25:00|30.76|30.6|30.76|30.6|30.84|30.68|30.74|30.58|231
1747233000000|2025-05-14 14:30:00|30.77|30.61|30.77|30.61|30.86|30.7|30.73|30.57|217
1747233300000|2025-05-14 14:35:00|30.76|30.6|30.92|30.76|30.93|30.77|30.75|30.59|180
1747233600000|2025-05-14 14:40:00|30.91|30.75|30.93|30.77|31|30.84|30.89|30.73|133
1747233900000|2025-05-14 14:45:00|30.94|30.78|30.78|30.62|30.94|30.78|30.76|30.6|125
1747234200000|2025-05-14 14:50:00|30.77|30.61|30.84|30.68|30.87|30.71|30.76|30.6|156
1747234500000|2025-05-14 14:55:00|30.85|30.69|30.77|30.61|30.85|30.69|30.73|30.57|71
1747234800000|2025-05-14 15:00:00|30.76|30.6|30.56|30.4|30.8|30.64|30.55|30.39|135
1747235100000|2025-05-14 15:05:00|30.57|30.41|30.68|30.52|30.7|30.54|30.57|30.41|173
1747235400000|2025-05-14 15:10:00|30.67|30.51|30.83|30.67|30.83|30.67|30.65|30.49|111
1747235700000|2025-05-14 15:15:00|30.82|30.66|30.73|30.57|30.86|30.7|30.73|30.57|90
1747236000000|2025-05-14 15:20:00|30.74|30.58|30.6|30.44|30.74|30.58|30.53|30.37|148
1747236300000|2025-05-14 15:25:00|30.61|30.45|30.67|30.51|30.68|30.52|30.58|30.42|134
1747236600000|2025-05-14 15:30:00|30.66|30.5|30.72|30.56|30.72|30.56|30.53|30.37|134
1747236900000|2025-05-14 15:35:00|30.71|30.55|30.8|30.64|30.8|30.64|30.64|30.48|139
1747237200000|2025-05-14 15:40:00|30.79|30.63|30.73|30.57|30.81|30.65|30.72|30.56|113
1747237500000|2025-05-14 15:45:00|30.74|30.58|30.66|30.5|30.75|30.59|30.63|30.47|125
1747237800000|2025-05-14 15:50:00|30.65|30.49|30.7|30.54|30.73|30.57|30.65|30.49|116
1747238100000|2025-05-14 15:55:00|30.71|30.55|30.78|30.62|30.79|30.63|30.7|30.54|108
1747238400000|2025-05-14 16:00:00|30.79|30.63|30.75|30.59|30.83|30.67|30.73|30.57|142
1747238700000|2025-05-14 16:05:00|30.76|30.6|30.72|30.56|30.82|30.66|30.67|30.51|182
1747239000000|2025-05-14 16:10:00|30.71|30.55|30.78|30.62|30.82|30.66|30.71|30.55|185
1747239300000|2025-05-14 16:15:00|30.77|30.61|30.58|30.42|30.78|30.62|30.57|30.41|158
1747239600000|2025-05-14 16:20:00|30.57|30.41|30.57|30.41|30.6|30.44|30.54|30.38|161
1747239900000|2025-05-14 16:25:00|30.58|30.42|30.56|30.4|30.65|30.49|30.53|30.37|101
1747240200000|2025-05-14 16:30:00|30.55|30.39|30.61|30.45|30.65|30.49|30.5|30.34|127
1747240500000|2025-05-14 16:35:00|30.62|30.46|30.57|30.41|30.67|30.51|30.52|30.36|161
1747240800000|2025-05-14 16:40:00|30.58|30.42|30.53|30.37|30.65|30.49|30.48|30.32|313
1747241100000|2025-05-14 16:45:00|30.54|30.38|30.36|30.2|30.6|30.44|30.36|30.2|270
1747241400000|2025-05-14 16:50:00|30.37|30.21|30.45|30.29|30.48|30.32|30.36|30.2|210
1747241700000|2025-05-14 16:55:00|30.46|30.3|30.54|30.38|30.55|30.39|30.46|30.3|72
1747242000000|2025-05-14 17:00:00|30.53|30.37|30.46|30.3|30.57|30.41|30.43|30.27|183
1747242300000|2025-05-14 17:05:00|30.45|30.29|30.42|30.26|30.52|30.36|30.36|30.2|199
1747242600000|2025-05-14 17:10:00|30.43|30.27|30.31|30.15|30.44|30.28|30.25|30.09|98
1747242900000|2025-05-14 17:15:00|30.32|30.16|30.29|30.13|30.33|30.17|30.22|30.06|112
1747243200000|2025-05-14 17:20:00|30.3|30.14|30.25|30.09|30.34|30.18|30.2|30.04|150
1747243500000|2025-05-14 17:25:00|30.26|30.1|30.38|30.22|30.38|30.22|30.16|30|124
1747243800000|2025-05-14 17:30:00|30.37|30.21|30.4|30.24|30.43|30.27|30.34|30.18|83
1747244100000|2025-05-14 17:35:00|30.39|30.23|30.42|30.26|30.44|30.28|30.35|30.19|121
1747244400000|2025-05-14 17:40:00|30.43|30.27|30.51|30.35|30.55|30.39|30.43|30.27|66
1747244700000|2025-05-14 17:45:00|30.5|30.34|30.48|30.32|30.53|30.37|30.46|30.3|83
1747245000000|2025-05-14 17:50:00|30.49|30.33|30.52|30.36|30.55|30.39|30.48|30.32|72
1747245300000|2025-05-14 17:55:00|30.53|30.37|30.58|30.42|30.58|30.42|30.52|30.36|52
1747245600000|2025-05-14 18:00:00|30.59|30.43|30.64|30.48|30.64|30.48|30.56|30.4|106
1747245900000|2025-05-14 18:05:00|30.63|30.47|30.58|30.42|30.66|30.5|30.58|30.42|69
1747246200000|2025-05-14 18:10:00|30.59|30.43|30.53|30.37|30.59|30.43|30.52|30.36|52
1747246500000|2025-05-14 18:15:00|30.52|30.36|30.6|30.44|30.6|30.44|30.47|30.31|93
1747246800000|2025-05-14 18:20:00|30.61|30.45|30.62|30.46|30.74|30.58|30.61|30.45|83
1747247100000|2025-05-14 18:25:00|30.61|30.45|30.55|30.39|30.64|30.48|30.55|30.39|47
1747247400000|2025-05-14 18:30:00|30.54|30.38|30.63|30.47|30.64|30.48|30.52|30.36|57
1747247700000|2025-05-14 18:35:00|30.62|30.46|30.57|30.41|30.62|30.46|30.52|30.36|52
1747248000000|2025-05-14 18:40:00|30.56|30.4|30.55|30.39|30.59|30.43|30.54|30.38|48
1747248300000|2025-05-14 18:45:00|30.56|30.4|30.54|30.38|30.58|30.42|30.53|30.37|78
1747248600000|2025-05-14 18:50:00|30.53|30.37|30.62|30.46|30.62|30.46|30.52|30.36|56
1747248900000|2025-05-14 18:55:00|30.61|30.45|30.64|30.48|30.64|30.48|30.56|30.4|72
1747249200000|2025-05-14 19:00:00|30.65|30.49|30.6|30.44|30.65|30.49|30.59|30.43|84
1747249500000|2025-05-14 19:05:00|30.59|30.43|30.64|30.48|30.66|30.5|30.59|30.43|64
1747249800000|2025-05-14 19:10:00|30.63|30.47|30.63|30.47|30.67|30.51|30.62|30.46|43
1747250100000|2025-05-14 19:15:00|30.64|30.48|30.65|30.49|30.7|30.54|30.61|30.45|82
1747250400000|2025-05-14 19:20:00|30.66|30.5|30.64|30.48|30.7|30.54|30.62|30.46|89
1747250700000|2025-05-14 19:25:00|30.63|30.47|30.53|30.37|30.65|30.49|30.53|30.37|104
1747251000000|2025-05-14 19:30:00|30.52|30.36|30.51|30.35|30.56|30.4|30.51|30.35|57
1747251300000|2025-05-14 19:35:00|30.52|30.36|30.55|30.39|30.58|30.42|30.52|30.36|50
1747251600000|2025-05-14 19:40:00|30.54|30.38|30.53|30.37|30.59|30.43|30.53|30.37|44
1747251900000|2025-05-14 19:45:00|30.52|30.36|30.56|30.4|30.57|30.41|30.52|30.36|49
1747252200000|2025-05-14 19:50:00|30.57|30.41|30.56|30.4|30.59|30.43|30.53|30.37|67
1747252500000|2025-05-14 19:55:00|30.57|30.41|30.57|30.41|30.59|30.43|30.55|30.39|47
1747252800000|2025-05-14 20:00:00|30.58|30.42|30.57|30.41|30.62|30.46|30.56|30.4|68
1747253100000|2025-05-14 20:05:00|30.56|30.4|30.57|30.41|30.62|30.46|30.55|30.39|49
1747253400000|2025-05-14 20:10:00|30.58|30.42|30.56|30.4|30.59|30.43|30.54|30.38|25
1747253700000|2025-05-14 20:15:00|30.55|30.39|30.58|30.42|30.6|30.44|30.54|30.38|53
1747254000000|2025-05-14 20:20:00|30.59|30.43|30.61|30.45|30.62|30.46|30.58|30.42|79
1747254300000|2025-05-14 20:25:00|30.6|30.44|30.6|30.44|30.61|30.45|30.58|30.42|43
1747254600000|2025-05-14 20:30:00|30.59|30.43|30.56|30.4|30.64|30.48|30.56|30.4|67
1747254900000|2025-05-14 20:35:00|30.57|30.41|30.57|30.41|30.6|30.44|30.55|30.39|65
1747255200000|2025-05-14 20:40:00|30.58|30.42|30.59|30.43|30.61|30.45|30.57|30.41|48
1747255500000|2025-05-14 20:45:00|30.58|30.42|30.63|30.47|30.65|30.49|30.58|30.42|56
1747255800000|2025-05-14 20:50:00|30.64|30.48|30.77|30.61|30.78|30.62|30.63|30.47|167
1747256100000|2025-05-14 20:55:00|30.76|30.6|30.67|30.51|30.78|30.62|30.66|30.5|80
1747256400000|2025-05-14 21:00:00|30.66|30.5|30.57|30.41|30.71|30.55|30.55|30.39|95
1747256700000|2025-05-14 21:05:00|30.58|30.42|30.59|30.43|30.59|30.43|30.55|30.39|32
1747257000000|2025-05-14 21:10:00|30.58|30.42|30.48|30.32|30.6|30.44|30.47|30.31|34
1747257300000|2025-05-14 21:15:00|30.49|30.33|30.48|30.32|30.51|30.35|30.45|30.29|61
1747257600000|2025-05-14 21:20:00|30.47|30.31|30.5|30.34|30.52|30.36|30.47|30.31|18
1747257900000|2025-05-14 21:25:00|30.49|30.33|30.59|30.43|30.59|30.43|30.45|30.29|40
1747258200000|2025-05-14 21:30:00|30.6|30.44|30.59|30.43|30.66|30.5|30.58|30.42|40
1747258500000|2025-05-14 21:35:00|30.58|30.42|30.58|30.42|30.59|30.43|30.53|30.37|23
1747258800000|2025-05-14 21:40:00|30.59|30.43|30.59|30.43|30.61|30.45|30.54|30.38|31
1747259100000|2025-05-14 21:45:00|30.6|30.44|30.61|30.45|30.62|30.46|30.6|30.44|12
1747259400000|2025-05-14 21:50:00|30.62|30.46|30.57|30.41|30.62|30.46|30.56|30.4|14
1747259700000|2025-05-14 21:55:00|30.58|30.42|30.65|30.49|30.7|30.54|30.58|30.42|29
1747260000000|2025-05-14 22:00:00|30.64|30.48|30.6|30.44|30.69|30.53|30.57|30.41|92
1747260300000|2025-05-14 22:05:00|30.59|30.43|30.61|30.45|30.62|30.46|30.57|30.41|58
1747260600000|2025-05-14 22:10:00|30.6|30.44|30.58|30.42|30.61|30.45|30.58|30.42|17
1747260900000|2025-05-14 22:15:00|30.57|30.41|30.51|30.35|30.57|30.41|30.49|30.33|45
1747261200000|2025-05-14 22:20:00|30.52|30.36|30.51|30.35|30.57|30.41|30.48|30.32|39
1747261500000|2025-05-14 22:25:00|30.52|30.36|30.53|30.37|30.54|30.38|30.51|30.35|14
1747261800000|2025-05-14 22:30:00|30.54|30.38|30.48|30.32|30.54|30.38|30.48|30.32|35
1747262100000|2025-05-14 22:35:00|30.47|30.31|30.49|30.33|30.5|30.34|30.45|30.29|23
1747262400000|2025-05-14 22:40:00|30.48|30.32|30.46|30.3|30.48|30.32|30.46|30.3|7
1747262700000|2025-05-14 22:45:00|30.47|30.31|30.4|30.24|30.47|30.31|30.39|30.23|26
1747263000000|2025-05-14 22:50:00|30.39|30.23|30.4|30.24|30.41|30.25|30.36|30.2|46
1747263300000|2025-05-14 22:55:00|30.41|30.25|30.41|30.25|30.44|30.28|30.41|30.25|9
1747263600000|2025-05-14 23:00:00|30.42|30.26|30.39|30.23|30.42|30.26|30.38|30.22|28
1747263900000|2025-05-14 23:05:00|30.38|30.22|30.36|30.2|30.38|30.22|30.33|30.17|38
1747264200000|2025-05-14 23:10:00|30.37|30.21|30.37|30.21|30.41|30.25|30.29|30.13|56
1747264500000|2025-05-14 23:15:00|30.36|30.2|30.33|30.17|30.41|30.25|30.25|30.09|153
1747264800000|2025-05-14 23:20:00|30.34|30.18|30.26|30.1|30.37|30.21|30.2|30.04|137
1747265100000|2025-05-14 23:25:00|30.25|30.09|30.39|30.23|30.39|30.23|30.25|30.09|39
1747265400000|2025-05-14 23:30:00|30.38|30.22|30.43|30.27|30.44|30.28|30.38|30.22|40
1747265700000|2025-05-14 23:35:00|30.44|30.28|30.47|30.31|30.48|30.32|30.42|30.26|33
1747266000000|2025-05-14 23:40:00|30.46|30.3|30.44|30.28|30.48|30.32|30.43|30.27|54
1747266300000|2025-05-14 23:45:00|30.45|30.29|30.48|30.32|30.48|30.32|30.44|30.28|50
1747266600000|2025-05-14 23:50:00|30.47|30.31|30.46|30.3|30.48|30.32|30.45|30.29|34
1747266900000|2025-05-14 23:55:00|30.47|30.31|30.45|30.29|30.5|30.34|30.45|30.29|45
1747267200000|2025-05-15 00:00:00|30.43|30.27|30.48|30.32|30.51|30.35|30.42|30.26|72
1747267500000|2025-05-15 00:05:00|30.49|30.33|30.52|30.36|30.52|30.36|30.45|30.29|62
1747267800000|2025-05-15 00:10:00|30.53|30.37|30.59|30.43|30.61|30.45|30.52|30.36|62
1747268100000|2025-05-15 00:15:00|30.6|30.44|30.73|30.57|30.76|30.6|30.59|30.43|77
1747268400000|2025-05-15 00:20:00|30.74|30.58|30.69|30.53|30.78|30.62|30.68|30.52|63
1747268700000|2025-05-15 00:25:00|30.68|30.52|30.69|30.53|30.72|30.56|30.65|30.49|51
1747269000000|2025-05-15 00:30:00|30.7|30.54|30.68|30.52|30.78|30.62|30.68|30.52|87
1747269300000|2025-05-15 00:35:00|30.67|30.51|30.68|30.52|30.69|30.53|30.61|30.45|56
1747269600000|2025-05-15 00:40:00|30.69|30.53|30.75|30.59|30.79|30.63|30.65|30.49|53
1747269900000|2025-05-15 00:45:00|30.76|30.6|30.74|30.58|30.79|30.63|30.72|30.56|69
1747270200000|2025-05-15 00:50:00|30.75|30.59|30.84|30.68|30.86|30.7|30.74|30.58|69
1747270500000|2025-05-15 00:55:00|30.83|30.67|30.79|30.63|30.85|30.69|30.73|30.57|58
1747270800000|2025-05-15 01:00:00|30.78|30.62|30.83|30.67|30.84|30.68|30.75|30.59|85
1747271100000|2025-05-15 01:05:00|30.84|30.68|30.76|30.6|30.86|30.7|30.76|30.6|63
1747271400000|2025-05-15 01:10:00|30.75|30.59|30.62|30.46|30.75|30.59|30.62|30.46|90
1747271700000|2025-05-15 01:15:00|30.61|30.45|30.68|30.52|30.73|30.57|30.56|30.4|85
1747272000000|2025-05-15 01:20:00|30.67|30.51|30.56|30.4|30.67|30.51|30.55|30.39|55
1747272300000|2025-05-15 01:25:00|30.55|30.39|30.53|30.37|30.58|30.42|30.5|30.34|29
1747272600000|2025-05-15 01:30:00|30.52|30.36|30.42|30.26|30.56|30.4|30.41|30.25|95
1747272900000|2025-05-15 01:35:00|30.43|30.27|30.27|30.11|30.46|30.3|30.23|30.07|119
1747273200000|2025-05-15 01:40:00|30.28|30.12|30.18|30.02|30.31|30.15|30.18|30.02|149
1747273500000|2025-05-15 01:45:00|30.17|30.01|30.18|30.02|30.21|30.05|30.07|29.91|150
1747273800000|2025-05-15 01:50:00|30.17|30.01|30.09|29.93|30.19|30.03|30.08|29.92|118
1747274100000|2025-05-15 01:55:00|30.1|29.94|30.16|30|30.17|30.01|30.08|29.92|94
1747274400000|2025-05-15 02:00:00|30.15|29.99|30.31|30.15|30.32|30.16|30.11|29.95|205
1747274700000|2025-05-15 02:05:00|30.32|30.16|30.37|30.21|30.38|30.22|30.28|30.12|132
1747275000000|2025-05-15 02:10:00|30.38|30.22|30.34|30.18|30.4|30.24|30.32|30.16|81
1747275300000|2025-05-15 02:15:00|30.33|30.17|30.37|30.21|30.37|30.21|30.24|30.08|110
1747275600000|2025-05-15 02:20:00|30.36|30.2|30.48|30.32|30.52|30.36|30.32|30.16|102
1747275900000|2025-05-15 02:25:00|30.47|30.31|30.44|30.28|30.48|30.32|30.41|30.25|84
1747276200000|2025-05-15 02:30:00|30.43|30.27|30.43|30.27|30.48|30.32|30.39|30.23|129
1747276500000|2025-05-15 02:35:00|30.44|30.28|30.44|30.28|30.49|30.33|30.38|30.22|114
1747276800000|2025-05-15 02:40:00|30.45|30.29|30.38|30.22|30.48|30.32|30.33|30.17|96
1747277100000|2025-05-15 02:45:00|30.37|30.21|30.55|30.39|30.55|30.39|30.36|30.2|104
1747277400000|2025-05-15 02:50:00|30.56|30.4|30.5|30.34|30.58|30.42|30.5|30.34|69
1747277700000|2025-05-15 02:55:00|30.49|30.33|30.46|30.3|30.5|30.34|30.45|30.29|79
1747278000000|2025-05-15 03:00:00|30.47|30.31|30.51|30.35|30.54|30.38|30.45|30.29|108
1747278300000|2025-05-15 03:05:00|30.5|30.34|30.53|30.37|30.56|30.4|30.49|30.33|93
1747278600000|2025-05-15 03:10:00|30.54|30.38|30.48|30.32|30.58|30.42|30.48|30.32|159
1747278900000|2025-05-15 03:15:00|30.47|30.31|30.4|30.24|30.51|30.35|30.37|30.21|142
1747279200000|2025-05-15 03:20:00|30.39|30.23|30.54|30.38|30.55|30.39|30.36|30.2|118
1747279500000|2025-05-15 03:25:00|30.53|30.37|30.53|30.37|30.54|30.38|30.49|30.33|50
1747279800000|2025-05-15 03:30:00|30.52|30.36|30.47|30.31|30.56|30.4|30.47|30.31|115
1747280100000|2025-05-15 03:35:00|30.46|30.3|30.51|30.35|30.55|30.39|30.44|30.28|91
1747280400000|2025-05-15 03:40:00|30.5|30.34|30.47|30.31|30.53|30.37|30.46|30.3|72
1747280700000|2025-05-15 03:45:00|30.46|30.3|30.34|30.18|30.46|30.3|30.33|30.17|94
1747281000000|2025-05-15 03:50:00|30.33|30.17|30.27|30.11|30.37|30.21|30.25|30.09|87
1747281300000|2025-05-15 03:55:00|30.26|30.1|30.31|30.15|30.32|30.16|30.25|30.09|78
1747281600000|2025-05-15 04:00:00|30.3|30.14|30.37|30.21|30.44|30.28|30.26|30.1|229
1747281900000|2025-05-15 04:05:00|30.36|30.2|30.36|30.2|30.46|30.3|30.3|30.14|185
1747282200000|2025-05-15 04:10:00|30.37|30.21|30.35|30.19|30.48|30.32|30.34|30.18|122
1747282500000|2025-05-15 04:15:00|30.34|30.18|30.44|30.28|30.48|30.32|30.34|30.18|119
1747282800000|2025-05-15 04:20:00|30.45|30.29|30.45|30.29|30.49|30.33|30.41|30.25|119
1747283100000|2025-05-15 04:25:00|30.46|30.3|30.47|30.31|30.55|30.39|30.44|30.28|128
1747283400000|2025-05-15 04:30:00|30.48|30.32|30.54|30.38|30.55|30.39|30.48|30.32|123
1747283700000|2025-05-15 04:35:00|30.53|30.37|30.48|30.32|30.57|30.41|30.45|30.29|120
1747284000000|2025-05-15 04:40:00|30.47|30.31|30.44|30.28|30.48|30.32|30.4|30.24|73
1747284300000|2025-05-15 04:45:00|30.45|30.29|30.43|30.27|30.49|30.33|30.43|30.27|116
1747284600000|2025-05-15 04:50:00|30.42|30.26|30.5|30.34|30.51|30.35|30.4|30.24|71
1747284900000|2025-05-15 04:55:00|30.51|30.35|30.47|30.31|30.51|30.35|30.47|30.31|66
1747285200000|2025-05-15 05:00:00|30.46|30.3|30.41|30.25|30.5|30.34|30.4|30.24|86
1747285500000|2025-05-15 05:05:00|30.4|30.24|30.32|30.16|30.42|30.26|30.32|30.16|91
1747285800000|2025-05-15 05:10:00|30.31|30.15|30.26|30.1|30.33|30.17|30.25|30.09|50
1747286100000|2025-05-15 05:15:00|30.25|30.09|30.17|30.01|30.25|30.09|30.17|30.01|99
1747286400000|2025-05-15 05:20:00|30.16|30|30.22|30.06|30.22|30.06|30.15|29.99|85
1747286700000|2025-05-15 05:25:00|30.21|30.05|30.29|30.13|30.31|30.15|30.21|30.05|63
1747287000000|2025-05-15 05:30:00|30.28|30.12|30.17|30.01|30.34|30.18|30.16|30|97
1747287300000|2025-05-15 05:35:00|30.16|30|30.11|29.95|30.2|30.04|30.1|29.94|83
1747287600000|2025-05-15 05:40:00|30.12|29.96|30.19|30.03|30.21|30.05|30.11|29.95|82
1747287900000|2025-05-15 05:45:00|30.18|30.02|30.13|29.97|30.2|30.04|30.04|29.88|166
1747288200000|2025-05-15 05:50:00|30.12|29.96|30.06|29.9|30.13|29.97|30.05|29.89|150
1747288500000|2025-05-15 05:55:00|30.05|29.89|30.09|29.93|30.13|29.97|30.05|29.89|214
1747288800000|2025-05-15 06:00:00|30.1|29.94|30.1|29.94|30.23|30.07|30.09|29.93|237
1747289100000|2025-05-15 06:05:00|30.09|29.93|30.17|30.01|30.26|30.1|30.09|29.93|225
1747289400000|2025-05-15 06:10:00|30.18|30.02|30.22|30.06|30.3|30.14|30.18|30.02|146
1747289700000|2025-05-15 06:15:00|30.23|30.07|30.16|30|30.26|30.1|30.15|29.99|224
1747290000000|2025-05-15 06:20:00|30.17|30.01|30.2|30.04|30.26|30.1|30.13|29.97|222
1747290300000|2025-05-15 06:25:00|30.21|30.05|30.2|30.04|30.29|30.13|30.19|30.03|107
1747290600000|2025-05-15 06:30:00|30.21|30.05|30.04|29.88|30.25|30.09|30.04|29.88|203
1747290900000|2025-05-15 06:35:00|30.05|29.89|29.92|29.76|30.06|29.9|29.91|29.75|113
1747291200000|2025-05-15 06:40:00|29.91|29.75|29.89|29.73|29.98|29.82|29.87|29.71|73
1747291500000|2025-05-15 06:45:00|29.9|29.74|30.02|29.86|30.04|29.88|29.89|29.73|50
1747291800000|2025-05-15 06:50:00|30.03|29.87|30.09|29.93|30.1|29.94|30.03|29.87|41
1747292100000|2025-05-15 06:55:00|30.08|29.92|30.13|29.97|30.13|29.97|30.04|29.88|24
1747292400000|2025-05-15 07:00:00|30.12|29.96|30.11|29.95|30.16|30|30.09|29.93|69
1747292700000|2025-05-15 07:05:00|30.1|29.94|30|29.84|30.2|30.04|30|29.84|91
1747293000000|2025-05-15 07:10:00|29.99|29.83|29.88|29.72|30.01|29.85|29.88|29.72|84
1747293300000|2025-05-15 07:15:00|29.89|29.73|29.95|29.79|29.95|29.79|29.88|29.72|74
1747293600000|2025-05-15 07:20:00|29.94|29.78|29.82|29.66|29.95|29.79|29.81|29.65|78
1747293900000|2025-05-15 07:25:00|29.83|29.67|29.66|29.5|29.84|29.68|29.61|29.45|151
1747294200000|2025-05-15 07:30:00|29.65|29.49|29.57|29.41|29.71|29.55|29.56|29.4|151
1747294500000|2025-05-15 07:35:00|29.56|29.4|29.53|29.37|29.69|29.53|29.53|29.37|111
1747294800000|2025-05-15 07:40:00|29.54|29.38|29.64|29.48|29.66|29.5|29.53|29.37|126
1747295100000|2025-05-15 07:45:00|29.63|29.47|29.6|29.44|29.63|29.47|29.5|29.34|135
1747295400000|2025-05-15 07:50:00|29.61|29.45|29.69|29.53|29.69|29.53|29.5|29.34|101
1747295700000|2025-05-15 07:55:00|29.68|29.52|29.55|29.39|29.69|29.53|29.53|29.37|94
1747296000000|2025-05-15 08:00:00|29.56|29.4|29.8|29.64|29.8|29.64|29.55|29.39|125
1747296300000|2025-05-15 08:05:00|29.79|29.63|29.78|29.62|29.83|29.67|29.75|29.59|83
1747296600000|2025-05-15 08:10:00|29.79|29.63|29.8|29.64|29.84|29.68|29.76|29.6|60
1747296900000|2025-05-15 08:15:00|29.81|29.65|29.9|29.74|29.91|29.75|29.8|29.64|66
1747297200000|2025-05-15 08:20:00|29.89|29.73|29.9|29.74|29.91|29.75|29.81|29.65|48
1747297500000|2025-05-15 08:25:00|29.89|29.73|29.97|29.81|29.98|29.82|29.89|29.73|26
1747297800000|2025-05-15 08:30:00|29.98|29.82|30.12|29.96|30.23|30.07|29.95|29.79|142
1747298100000|2025-05-15 08:35:00|30.11|29.95|30.05|29.89|30.11|29.95|30.01|29.85|63
1747298400000|2025-05-15 08:40:00|30.04|29.88|30.01|29.85|30.07|29.91|30|29.84|36
1747298700000|2025-05-15 08:45:00|30.02|29.86|30.04|29.88|30.06|29.9|30|29.84|51
1747299000000|2025-05-15 08:50:00|30.05|29.89|30.05|29.89|30.06|29.9|30.02|29.86|43
1747299300000|2025-05-15 08:55:00|30.06|29.9|30.04|29.88|30.07|29.91|30.01|29.85|31
1747299600000|2025-05-15 09:00:00|30.03|29.87|29.96|29.8|30.03|29.87|29.95|29.79|58
1747299900000|2025-05-15 09:05:00|29.97|29.81|29.87|29.71|29.97|29.81|29.86|29.7|37
1747300200000|2025-05-15 09:10:00|29.88|29.72|29.84|29.68|29.9|29.74|29.84|29.68|33
1747300500000|2025-05-15 09:15:00|29.83|29.67|29.9|29.74|29.9|29.74|29.83|29.67|39
1747300800000|2025-05-15 09:20:00|29.89|29.73|29.83|29.67|29.9|29.74|29.81|29.65|51
1747301100000|2025-05-15 09:25:00|29.84|29.68|29.87|29.71|29.88|29.72|29.82|29.66|39
1747301400000|2025-05-15 09:30:00|29.86|29.7|29.66|29.5|29.87|29.71|29.6|29.44|99
1747301700000|2025-05-15 09:35:00|29.67|29.51|29.6|29.44|29.67|29.51|29.57|29.41|79
1747302000000|2025-05-15 09:40:00|29.59|29.43|29.59|29.43|29.62|29.46|29.53|29.37|97
1747302300000|2025-05-15 09:45:00|29.58|29.42|29.51|29.35|29.58|29.42|29.51|29.35|61
1747302600000|2025-05-15 09:50:00|29.52|29.36|29.73|29.57|29.78|29.62|29.52|29.36|80
1747302900000|2025-05-15 09:55:00|29.74|29.58|29.72|29.56|29.78|29.62|29.68|29.52|66
1747303200000|2025-05-15 10:00:00|29.71|29.55|29.63|29.47|29.74|29.58|29.63|29.47|71
1747303500000|2025-05-15 10:05:00|29.64|29.48|29.52|29.36|29.65|29.49|29.52|29.36|53
1747303800000|2025-05-15 10:10:00|29.53|29.37|29.55|29.39|29.56|29.4|29.51|29.35|41
1747304100000|2025-05-15 10:15:00|29.54|29.38|29.57|29.41|29.58|29.42|29.52|29.36|56
1747304400000|2025-05-15 10:20:00|29.58|29.42|29.67|29.51|29.7|29.54|29.58|29.42|69
1747304700000|2025-05-15 10:25:00|29.66|29.5|29.64|29.48|29.7|29.54|29.63|29.47|41
1747305000000|2025-05-15 10:30:00|29.65|29.49|29.48|29.32|29.65|29.49|29.47|29.31|56
1747305300000|2025-05-15 10:35:00|29.49|29.33|29.51|29.35|29.55|29.39|29.48|29.32|53
1747305600000|2025-05-15 10:40:00|29.52|29.36|29.53|29.37|29.56|29.4|29.48|29.32|38
1747305900000|2025-05-15 10:45:00|29.54|29.38|29.54|29.38|29.57|29.41|29.49|29.33|63
1747306200000|2025-05-15 10:50:00|29.55|29.39|29.59|29.43|29.64|29.48|29.54|29.38|101
1747306500000|2025-05-15 10:55:00|29.58|29.42|29.68|29.52|29.7|29.54|29.52|29.36|78
1747306800000|2025-05-15 11:00:00|29.69|29.53|29.83|29.67|29.83|29.67|29.67|29.51|135
1747307100000|2025-05-15 11:05:00|29.82|29.66|29.85|29.69|29.89|29.73|29.8|29.64|68
1747307400000|2025-05-15 11:10:00|29.86|29.7|29.75|29.59|29.88|29.72|29.74|29.58|52
1747307700000|2025-05-15 11:15:00|29.74|29.58|29.86|29.7|29.88|29.72|29.73|29.57|69
1747308000000|2025-05-15 11:20:00|29.85|29.69|29.83|29.67|29.86|29.7|29.8|29.64|45
1747308300000|2025-05-15 11:25:00|29.82|29.66|29.81|29.65|29.87|29.71|29.81|29.65|36
1747308600000|2025-05-15 11:30:00|29.82|29.66|29.85|29.69|29.92|29.76|29.81|29.65|62
1747308900000|2025-05-15 11:35:00|29.84|29.68|29.83|29.67|29.84|29.68|29.79|29.63|25
1747309200000|2025-05-15 11:40:00|29.82|29.66|29.87|29.71|29.88|29.72|29.8|29.64|55
1747309500000|2025-05-15 11:45:00|29.86|29.7|29.84|29.68|29.86|29.7|29.8|29.64|50
1747309800000|2025-05-15 11:50:00|29.83|29.67|29.85|29.69|29.85|29.69|29.79|29.63|27
1747310100000|2025-05-15 11:55:00|29.84|29.68|29.85|29.69|29.87|29.71|29.82|29.66|28
1747310400000|2025-05-15 12:00:00|29.84|29.68|29.76|29.6|29.86|29.7|29.76|29.6|79
1747310700000|2025-05-15 12:05:00|29.75|29.59|29.72|29.56|29.8|29.64|29.66|29.5|71
1747311000000|2025-05-15 12:10:00|29.73|29.57|29.69|29.53|29.81|29.65|29.68|29.52|66
1747311300000|2025-05-15 12:15:00|29.7|29.54|29.72|29.56|29.77|29.61|29.65|29.49|122
1747311600000|2025-05-15 12:20:00|29.7|29.54|29.78|29.62|29.83|29.67|29.69|29.53|97
1747311900000|2025-05-15 12:25:00|29.79|29.63|29.73|29.57|29.84|29.68|29.73|29.57|51
1747312200000|2025-05-15 12:30:00|29.72|29.56|30.01|29.85|30.01|29.85|29.72|29.56|305
1747312500000|2025-05-15 12:35:00|30.02|29.86|29.98|29.82|30.04|29.88|29.9|29.74|208
1747312800000|2025-05-15 12:40:00|29.97|29.81|29.99|29.83|30.01|29.85|29.88|29.72|127
1747313100000|2025-05-15 12:45:00|29.97|29.81|29.86|29.7|29.99|29.83|29.85|29.69|147
1747313400000|2025-05-15 12:50:00|29.85|29.69|29.82|29.66|29.85|29.69|29.7|29.54|127
1747313700000|2025-05-15 12:55:00|29.83|29.67|29.79|29.63|29.83|29.67|29.7|29.54|79
1747314000000|2025-05-15 13:00:00|29.8|29.64|29.79|29.63|29.83|29.67|29.72|29.56|114
1747314300000|2025-05-15 13:05:00|29.78|29.62|29.91|29.75|29.91|29.75|29.77|29.61|100
1747314600000|2025-05-15 13:10:00|29.9|29.74|29.91|29.75|29.95|29.79|29.85|29.69|76
1747314900000|2025-05-15 13:15:00|29.9|29.74|29.77|29.61|29.94|29.78|29.76|29.6|82
1747315200000|2025-05-15 13:20:00|29.78|29.62|29.73|29.57|29.81|29.65|29.73|29.57|86
1747315500000|2025-05-15 13:25:00|29.72|29.56|29.77|29.61|29.79|29.63|29.72|29.56|77
1747315800000|2025-05-15 13:30:00|29.78|29.62|29.71|29.55|29.85|29.69|29.62|29.46|253
1747316100000|2025-05-15 13:35:00|29.72|29.56|29.51|29.35|29.8|29.64|29.49|29.33|199
1747316400000|2025-05-15 13:40:00|29.52|29.36|29.61|29.45|29.62|29.46|29.48|29.32|127
1747316700000|2025-05-15 13:45:00|29.6|29.44|29.41|29.25|29.61|29.45|29.41|29.25|132
1747317000000|2025-05-15 13:50:00|29.4|29.24|29.42|29.26|29.42|29.26|29.22|29.06|174
1747317300000|2025-05-15 13:55:00|29.41|29.25|29.54|29.38|29.54|29.38|29.37|29.21|110
1747317600000|2025-05-15 14:00:00|29.55|29.39|29.62|29.46|29.62|29.46|29.52|29.36|149
1747317900000|2025-05-15 14:05:00|29.63|29.47|29.33|29.17|29.64|29.48|29.33|29.17|157
1747318200000|2025-05-15 14:10:00|29.34|29.18|29.27|29.11|29.34|29.18|29.18|29.02|159
1747318500000|2025-05-15 14:15:00|29.28|29.12|29.2|29.04|29.28|29.12|28.98|28.82|157
1747318800000|2025-05-15 14:20:00|29.21|29.05|29.33|29.17|29.35|29.19|29.21|29.05|165
1747319100000|2025-05-15 14:25:00|29.34|29.18|29.22|29.06|29.39|29.23|29.22|29.06|195
1747319400000|2025-05-15 14:30:00|29.21|29.05|29.15|28.99|29.29|29.13|29.09|28.93|195
1747319700000|2025-05-15 14:35:00|29.11|28.95|28.96|28.8|29.14|28.98|28.95|28.79|209
1747320000000|2025-05-15 14:40:00|28.97|28.81|29.03|28.87|29.11|28.95|28.95|28.79|141
1747320300000|2025-05-15 14:45:00|29.02|28.86|29.07|28.91|29.1|28.94|28.88|28.72|199
1747320600000|2025-05-15 14:50:00|29.08|28.92|29.04|28.88|29.09|28.93|28.97|28.81|183
1747320900000|2025-05-15 14:55:00|29.03|28.87|29.18|29.02|29.24|29.08|29.02|28.86|160
1747321200000|2025-05-15 15:00:00|29.17|29.01|29.23|29.07|29.27|29.11|29.14|28.98|199
1747321500000|2025-05-15 15:05:00|29.24|29.08|29.14|28.98|29.27|29.11|29.14|28.98|129
1747321800000|2025-05-15 15:10:00|29.13|28.97|29.16|29|29.23|29.07|29.11|28.95|151
1747322100000|2025-05-15 15:15:00|29.17|29.01|29.28|29.12|29.34|29.18|29.15|28.99|158
1747322400000|2025-05-15 15:20:00|29.29|29.13|29.44|29.28|29.45|29.29|29.26|29.1|166
1747322700000|2025-05-15 15:25:00|29.43|29.27|29.55|29.39|29.56|29.4|29.38|29.22|97
1747323000000|2025-05-15 15:30:00|29.56|29.4|29.55|29.39|29.57|29.41|29.51|29.35|112
1747323300000|2025-05-15 15:35:00|29.54|29.38|29.52|29.36|29.57|29.41|29.46|29.3|93
1747323600000|2025-05-15 15:40:00|29.53|29.37|29.59|29.43|29.63|29.47|29.44|29.28|102
1747323900000|2025-05-15 15:45:00|29.6|29.44|29.68|29.52|29.72|29.56|29.57|29.41|119
1747324200000|2025-05-15 15:50:00|29.67|29.51|29.76|29.6|29.76|29.6|29.67|29.51|123
1747324500000|2025-05-15 15:55:00|29.75|29.59|29.79|29.63|29.79|29.63|29.71|29.55|94
1747324800000|2025-05-15 16:00:00|29.78|29.62|29.68|29.52|29.79|29.63|29.68|29.52|114
1747325100000|2025-05-15 16:05:00|29.69|29.53|29.69|29.53|29.7|29.54|29.62|29.46|135
1747325400000|2025-05-15 16:10:00|29.68|29.52|29.62|29.46|29.71|29.55|29.61|29.45|137
1747325700000|2025-05-15 16:15:00|29.63|29.47|29.7|29.54|29.73|29.57|29.59|29.43|171
1747326000000|2025-05-15 16:20:00|29.69|29.53|29.69|29.53|29.75|29.59|29.6|29.44|140
1747326300000|2025-05-15 16:25:00|29.68|29.52|29.64|29.48|29.7|29.54|29.6|29.44|115
1747326600000|2025-05-15 16:30:00|29.62|29.46|29.61|29.45|29.65|29.49|29.56|29.4|72
1747326900000|2025-05-15 16:35:00|29.6|29.44|29.71|29.55|29.74|29.58|29.6|29.44|106
1747327200000|2025-05-15 16:40:00|29.72|29.56|29.85|29.69|29.86|29.7|29.7|29.54|116
1747327500000|2025-05-15 16:45:00|29.84|29.68|29.97|29.81|29.97|29.81|29.84|29.68|144
1747327800000|2025-05-15 16:50:00|29.96|29.8|30.08|29.92|30.08|29.92|29.95|29.79|129
1747328100000|2025-05-15 16:55:00|30.07|29.91|30.12|29.96|30.14|29.98|30.03|29.87|79
1747328400000|2025-05-15 17:00:00|30.13|29.97|30.06|29.9|30.13|29.97|30.05|29.89|124
1747328700000|2025-05-15 17:05:00|30.07|29.91|30.07|29.91|30.11|29.95|30.02|29.86|144
1747329000000|2025-05-15 17:10:00|30.06|29.9|30.07|29.91|30.1|29.94|30.02|29.86|92
1747329300000|2025-05-15 17:15:00|30.08|29.92|30.18|30.02|30.18|30.02|30.08|29.92|135
1747329600000|2025-05-15 17:20:00|30.19|30.03|30.38|30.22|30.38|30.22|30.19|30.03|115
1747329900000|2025-05-15 17:25:00|30.39|30.23|30.38|30.22|30.39|30.23|30.3|30.14|116
1747330200000|2025-05-15 17:30:00|30.37|30.21|30.31|30.15|30.38|30.22|30.28|30.12|146
1747330500000|2025-05-15 17:35:00|30.32|30.16|30.33|30.17|30.39|30.23|30.29|30.13|169
1747330800000|2025-05-15 17:40:00|30.32|30.16|30.3|30.14|30.39|30.23|30.29|30.13|96
1747331100000|2025-05-15 17:45:00|30.31|30.15|30.2|30.04|30.36|30.2|30.2|30.04|108
1747331400000|2025-05-15 17:50:00|30.19|30.03|30.03|29.87|30.21|30.05|29.99|29.83|135
1747331700000|2025-05-15 17:55:00|30.02|29.86|30.07|29.91|30.12|29.96|29.99|29.83|64
1747332000000|2025-05-15 18:00:00|30.05|29.89|30.07|29.91|30.12|29.96|30.03|29.87|86
1747332300000|2025-05-15 18:05:00|30.08|29.92|30.11|29.95|30.19|30.03|30.05|29.89|156
1747332600000|2025-05-15 18:10:00|30.1|29.94|30.15|29.99|30.2|30.04|30.1|29.94|81
1747332900000|2025-05-15 18:15:00|30.14|29.98|30.04|29.88|30.16|30|30.04|29.88|146
1747333200000|2025-05-15 18:20:00|30.03|29.87|29.85|29.69|30.05|29.89|29.84|29.68|146
1747333500000|2025-05-15 18:25:00|29.86|29.7|29.79|29.63|29.89|29.73|29.77|29.61|149
1747333800000|2025-05-15 18:30:00|29.78|29.62|29.83|29.67|29.87|29.71|29.7|29.54|149
1747334100000|2025-05-15 18:35:00|29.82|29.66|29.55|29.39|29.83|29.67|29.52|29.36|166
1747334400000|2025-05-15 18:40:00|29.56|29.4|29.67|29.51|29.67|29.51|29.54|29.38|182
1747334700000|2025-05-15 18:45:00|29.68|29.52|29.47|29.31|29.69|29.53|29.42|29.26|204
1747335000000|2025-05-15 18:50:00|29.48|29.32|29.54|29.38|29.55|29.39|29.43|29.27|163
1747335300000|2025-05-15 18:55:00|29.53|29.37|29.46|29.3|29.54|29.38|29.4|29.24|182
1747335600000|2025-05-15 19:00:00|29.45|29.29|29.57|29.41|29.57|29.41|29.44|29.28|242
1747335900000|2025-05-15 19:05:00|29.56|29.4|29.59|29.43|29.63|29.47|29.54|29.38|133
1747336200000|2025-05-15 19:10:00|29.58|29.42|29.68|29.52|29.73|29.57|29.56|29.4|145
1747336500000|2025-05-15 19:15:00|29.69|29.53|29.71|29.55|29.75|29.59|29.66|29.5|114
1747336800000|2025-05-15 19:20:00|29.7|29.54|29.5|29.34|29.72|29.56|29.49|29.33|122
1747337100000|2025-05-15 19:25:00|29.49|29.33|29.45|29.29|29.51|29.35|29.27|29.11|142
1747337400000|2025-05-15 19:30:00|29.46|29.3|29.58|29.42|29.58|29.42|29.42|29.26|98
1747337700000|2025-05-15 19:35:00|29.59|29.43|29.57|29.41|29.62|29.46|29.53|29.37|134
1747338000000|2025-05-15 19:40:00|29.58|29.42|29.6|29.44|29.63|29.47|29.56|29.4|113
1747338300000|2025-05-15 19:45:00|29.61|29.45|29.63|29.47|29.7|29.54|29.55|29.39|129
1747338600000|2025-05-15 19:50:00|29.66|29.5|29.5|29.34|29.67|29.51|29.48|29.32|160
1747338900000|2025-05-15 19:55:00|29.51|29.35|29.62|29.46|29.62|29.46|29.49|29.33|98
1747339200000|2025-05-15 20:00:00|29.63|29.47|29.83|29.67|29.85|29.69|29.59|29.43|189
1747339500000|2025-05-15 20:05:00|29.84|29.68|29.63|29.47|29.85|29.69|29.57|29.41|145
1747339800000|2025-05-15 20:10:00|29.62|29.46|29.46|29.3|29.63|29.47|29.46|29.3|115
1747340100000|2025-05-15 20:15:00|29.45|29.29|29.67|29.51|29.67|29.51|29.32|29.16|141
1747340400000|2025-05-15 20:20:00|29.66|29.5|29.74|29.58|29.77|29.61|29.63|29.47|118
1747340700000|2025-05-15 20:25:00|29.73|29.57|29.74|29.58|29.78|29.62|29.72|29.56|79
1747341000000|2025-05-15 20:30:00|29.73|29.57|29.57|29.41|29.78|29.62|29.54|29.38|109
1747341300000|2025-05-15 20:35:00|29.58|29.42|29.55|29.39|29.63|29.47|29.53|29.37|86
1747341600000|2025-05-15 20:40:00|29.54|29.38|29.6|29.44|29.62|29.46|29.49|29.33|81
1747341900000|2025-05-15 20:45:00|29.59|29.43|29.61|29.45|29.64|29.48|29.58|29.42|85
1747342200000|2025-05-15 20:50:00|29.6|29.44|29.54|29.38|29.62|29.46|29.54|29.38|84
1747342500000|2025-05-15 20:55:00|29.53|29.37|29.54|29.38|29.56|29.4|29.5|29.34|39
1747342800000|2025-05-15 21:00:00|29.53|29.37|29.51|29.35|29.57|29.41|29.48|29.32|61
1747343100000|2025-05-15 21:05:00|29.5|29.34|29.47|29.31|29.54|29.38|29.4|29.24|75
1747343400000|2025-05-15 21:10:00|29.46|29.3|29.4|29.24|29.46|29.3|29.37|29.21|98
1747343700000|2025-05-15 21:15:00|29.39|29.23|29.29|29.13|29.39|29.23|29.28|29.12|128
1747344000000|2025-05-15 21:20:00|29.28|29.12|29.03|28.87|29.29|29.13|28.98|28.82|109
1747344300000|2025-05-15 21:25:00|29.02|28.86|29.2|29.04|29.22|29.06|29.01|28.85|77
1747344600000|2025-05-15 21:30:00|29.19|29.03|29.21|29.05|29.35|29.19|29|28.84|114
1747344900000|2025-05-15 21:35:00|29.19|29.03|29.27|29.11|29.3|29.14|29.17|29.01|101
1747345200000|2025-05-15 21:40:00|29.26|29.1|29.34|29.18|29.34|29.18|29.22|29.06|39
1747345500000|2025-05-15 21:45:00|29.35|29.19|29.36|29.2|29.37|29.21|29.3|29.14|26
1747345800000|2025-05-15 21:50:00|29.35|29.19|29.4|29.24|29.4|29.24|29.35|29.19|10
1747346100000|2025-05-15 21:55:00|29.41|29.25|29.38|29.22|29.43|29.27|29.29|29.13|34
1747346400000|2025-05-15 22:00:00|29.37|29.21|29.46|29.3|29.49|29.33|29.32|29.16|102
1747346700000|2025-05-15 22:05:00|29.47|29.31|29.56|29.4|29.56|29.4|29.45|29.29|58
1747347000000|2025-05-15 22:10:00|29.55|29.39|29.55|29.39|29.55|29.39|29.49|29.33|97
1747347300000|2025-05-15 22:15:00|29.54|29.38|29.58|29.42|29.6|29.44|29.53|29.37|53
1747347600000|2025-05-15 22:20:00|29.59|29.43|29.52|29.36|29.6|29.44|29.5|29.34|60
1747347900000|2025-05-15 22:25:00|29.51|29.35|29.46|29.3|29.51|29.35|29.45|29.29|44
1747348200000|2025-05-15 22:30:00|29.47|29.31|29.45|29.29|29.47|29.31|29.43|29.27|49
1747348500000|2025-05-15 22:35:00|29.44|29.28|29.44|29.28|29.48|29.32|29.43|29.27|35
1747348800000|2025-05-15 22:40:00|29.43|29.27|29.41|29.25|29.45|29.29|29.41|29.25|37
1747349100000|2025-05-15 22:45:00|29.42|29.26|29.25|29.09|29.42|29.26|29.24|29.08|66
1747349400000|2025-05-15 22:50:00|29.24|29.08|29.17|29.01|29.27|29.11|29.15|28.99|77
1747349700000|2025-05-15 22:55:00|29.18|29.02|29.19|29.03|29.22|29.06|29.18|29.02|69
1747350000000|2025-05-15 23:00:00|29.2|29.04|29.18|29.02|29.22|29.06|29.14|28.98|112
1747350300000|2025-05-15 23:05:00|29.17|29.01|29.2|29.04|29.22|29.06|29.12|28.96|68
1747350600000|2025-05-15 23:10:00|29.21|29.05|29.04|28.88|29.26|29.1|29.03|28.87|78
1747350900000|2025-05-15 23:15:00|29.03|28.87|28.8|28.64|29.08|28.92|28.78|28.62|126
1747351200000|2025-05-15 23:20:00|28.82|28.66|28.85|28.69|28.87|28.71|28.76|28.6|217
1747351500000|2025-05-15 23:25:00|28.86|28.7|28.93|28.77|28.93|28.77|28.8|28.64|131
1747351800000|2025-05-15 23:30:00|28.94|28.78|29.18|29.02|29.18|29.02|28.93|28.77|106
1747352100000|2025-05-15 23:35:00|29.17|29.01|29.36|29.2|29.36|29.2|29.16|29|78
1747352400000|2025-05-15 23:40:00|29.37|29.21|29.34|29.18|29.39|29.23|29.33|29.17|61
1747352700000|2025-05-15 23:45:00|29.35|29.19|29.34|29.18|29.41|29.25|29.31|29.15|112
1747353000000|2025-05-15 23:50:00|29.33|29.17|29.3|29.14|29.35|29.19|29.23|29.07|63
1747353300000|2025-05-15 23:55:00|29.29|29.13|29.39|29.23|29.39|29.23|29.28|29.12|35
1747353600000|2025-05-16 00:00:00|29.38|29.22|29.36|29.2|29.4|29.24|29.25|29.09|146
1747353900000|2025-05-16 00:05:00|29.37|29.21|29.33|29.17|29.42|29.26|29.27|29.11|219
1747354200000|2025-05-16 00:10:00|29.32|29.16|29.48|29.32|29.49|29.33|29.29|29.13|158
1747354500000|2025-05-16 00:15:00|29.49|29.33|29.5|29.34|29.5|29.34|29.42|29.26|118
1747354800000|2025-05-16 00:20:00|29.53|29.37|29.38|29.22|29.56|29.4|29.37|29.21|106
1747355100000|2025-05-16 00:25:00|29.37|29.21|29.36|29.2|29.43|29.27|29.35|29.19|105
1747355400000|2025-05-16 00:30:00|29.37|29.21|29.56|29.4|29.56|29.4|29.35|29.19|122
1747355700000|2025-05-16 00:35:00|29.55|29.39|29.52|29.36|29.61|29.45|29.48|29.32|82
1747356000000|2025-05-16 00:40:00|29.53|29.37|29.55|29.39|29.58|29.42|29.52|29.36|55
1747356300000|2025-05-16 00:45:00|29.54|29.38|29.41|29.25|29.54|29.38|29.41|29.25|97
1747356600000|2025-05-16 00:50:00|29.4|29.24|29.32|29.16|29.41|29.25|29.3|29.14|83
1747356900000|2025-05-16 00:55:00|29.31|29.15|29.33|29.17|29.37|29.21|29.29|29.13|113
1747357200000|2025-05-16 01:00:00|29.34|29.18|29.23|29.07|29.34|29.18|29.19|29.03|177
1747357500000|2025-05-16 01:05:00|29.24|29.08|29.22|29.06|29.26|29.1|29.11|28.95|131
1747357800000|2025-05-16 01:10:00|29.23|29.07|29.18|29.02|29.35|29.19|29.17|29.01|110
1747358100000|2025-05-16 01:15:00|29.19|29.03|29.01|28.85|29.22|29.06|29|28.84|152
1747358400000|2025-05-16 01:20:00|29.02|28.86|29.05|28.89|29.09|28.93|28.98|28.82|135
1747358700000|2025-05-16 01:25:00|29.04|28.88|29.28|29.12|29.3|29.14|29.04|28.88|168
1747359000000|2025-05-16 01:30:00|29.29|29.13|29.33|29.17|29.36|29.2|29.24|29.08|186
1747359300000|2025-05-16 01:35:00|29.34|29.18|29.46|29.3|29.46|29.3|29.34|29.18|114
1747359600000|2025-05-16 01:40:00|29.45|29.29|29.45|29.29|29.49|29.33|29.4|29.24|156
1747359900000|2025-05-16 01:45:00|29.46|29.3|29.36|29.2|29.49|29.33|29.36|29.2|138
1747360200000|2025-05-16 01:50:00|29.35|29.19|29.42|29.26|29.43|29.27|29.32|29.16|97
1747360500000|2025-05-16 01:55:00|29.43|29.27|29.38|29.22|29.47|29.31|29.36|29.2|73
1747360800000|2025-05-16 02:00:00|29.39|29.23|29.66|29.5|29.66|29.5|29.39|29.23|250
1747361100000|2025-05-16 02:05:00|29.65|29.49|29.57|29.41|29.67|29.51|29.55|29.39|113
1747361400000|2025-05-16 02:10:00|29.58|29.42|29.63|29.47|29.65|29.49|29.57|29.41|64
1747361700000|2025-05-16 02:15:00|29.65|29.49|29.39|29.23|29.66|29.5|29.3|29.14|145
1747362000000|2025-05-16 02:20:00|29.38|29.22|29.61|29.45|29.62|29.46|29.35|29.19|100
1747362300000|2025-05-16 02:25:00|29.62|29.46|29.65|29.49|29.67|29.51|29.62|29.46|56
1747362600000|2025-05-16 02:30:00|29.64|29.48|29.65|29.49|29.68|29.52|29.61|29.45|94
1747362900000|2025-05-16 02:35:00|29.64|29.48|29.6|29.44|29.68|29.52|29.6|29.44|65
1747363200000|2025-05-16 02:40:00|29.59|29.43|29.54|29.38|29.62|29.46|29.51|29.35|48
1747363500000|2025-05-16 02:45:00|29.55|29.39|29.55|29.39|29.59|29.43|29.54|29.38|41
1747363800000|2025-05-16 02:50:00|29.54|29.38|29.59|29.43|29.59|29.43|29.54|29.38|55
1747364100000|2025-05-16 02:55:00|29.58|29.42|29.62|29.46|29.64|29.48|29.57|29.41|46
1747364400000|2025-05-16 03:00:00|29.61|29.45|29.64|29.48|29.66|29.5|29.58|29.42|75
1747364700000|2025-05-16 03:05:00|29.65|29.49|29.61|29.45|29.65|29.49|29.6|29.44|40
1747365000000|2025-05-16 03:10:00|29.62|29.46|29.64|29.48|29.64|29.48|29.59|29.43|31
1747365300000|2025-05-16 03:15:00|29.63|29.47|29.59|29.43|29.65|29.49|29.56|29.4|41
1747365600000|2025-05-16 03:20:00|29.6|29.44|29.67|29.51|29.69|29.53|29.6|29.44|50
1747365900000|2025-05-16 03:25:00|29.66|29.5|29.69|29.53|29.74|29.58|29.66|29.5|69
1747366200000|2025-05-16 03:30:00|29.68|29.52|29.63|29.47|29.74|29.58|29.63|29.47|121
1747366500000|2025-05-16 03:35:00|29.62|29.46|29.69|29.53|29.69|29.53|29.61|29.45|116
1747366800000|2025-05-16 03:40:00|29.68|29.52|29.65|29.49|29.73|29.57|29.65|29.49|98
1747367100000|2025-05-16 03:45:00|29.66|29.5|29.69|29.53|29.72|29.56|29.65|29.49|148
1747367400000|2025-05-16 03:50:00|29.68|29.52|29.68|29.52|29.75|29.59|29.68|29.52|71
1747367700000|2025-05-16 03:55:00|29.69|29.53|29.69|29.53|29.74|29.58|29.68|29.52|66
1747368000000|2025-05-16 04:00:00|29.68|29.52|29.72|29.56|29.78|29.62|29.67|29.51|141
1747368300000|2025-05-16 04:05:00|29.73|29.57|29.73|29.57|29.79|29.63|29.72|29.56|73
1747368600000|2025-05-16 04:10:00|29.72|29.56|29.71|29.55|29.75|29.59|29.66|29.5|60
1747368900000|2025-05-16 04:15:00|29.72|29.56|29.67|29.51|29.72|29.56|29.65|29.49|75
1747369200000|2025-05-16 04:20:00|29.66|29.5|29.63|29.47|29.68|29.52|29.63|29.47|38
1747369500000|2025-05-16 04:25:00|29.64|29.48|29.64|29.48|29.66|29.5|29.59|29.43|55
1747369800000|2025-05-16 04:30:00|29.63|29.47|29.59|29.43|29.64|29.48|29.59|29.43|33
1747370100000|2025-05-16 04:35:00|29.6|29.44|29.54|29.38|29.62|29.46|29.49|29.33|109
1747370400000|2025-05-16 04:40:00|29.55|29.39|29.49|29.33|29.56|29.4|29.45|29.29|65
1747370700000|2025-05-16 04:45:00|29.48|29.32|29.51|29.35|29.54|29.38|29.48|29.32|69
1747371000000|2025-05-16 04:50:00|29.5|29.34|29.6|29.44|29.61|29.45|29.49|29.33|46
1747371300000|2025-05-16 04:55:00|29.61|29.45|29.61|29.45|29.63|29.47|29.58|29.42|31
1747371600000|2025-05-16 05:00:00|29.62|29.46|29.69|29.53|29.7|29.54|29.6|29.44|58
1747371900000|2025-05-16 05:05:00|29.7|29.54|29.71|29.55|29.74|29.58|29.67|29.51|70
1747372200000|2025-05-16 05:10:00|29.7|29.54|29.73|29.57|29.75|29.59|29.69|29.53|65
1747372500000|2025-05-16 05:15:00|29.72|29.56|29.76|29.6|29.77|29.61|29.7|29.54|77
1747372800000|2025-05-16 05:20:00|29.77|29.61|29.8|29.64|29.83|29.67|29.76|29.6|39
1747373100000|2025-05-16 05:25:00|29.79|29.63|29.78|29.62|29.8|29.64|29.77|29.61|32
1747373400000|2025-05-16 05:30:00|29.77|29.61|29.72|29.56|29.78|29.62|29.7|29.54|71
1747373700000|2025-05-16 05:35:00|29.71|29.55|29.73|29.57|29.81|29.65|29.71|29.55|72
1747374000000|2025-05-16 05:40:00|29.74|29.58|29.79|29.63|29.79|29.63|29.73|29.57|40
1747374300000|2025-05-16 05:45:00|29.8|29.64|29.78|29.62|29.8|29.64|29.77|29.61|38
1747374600000|2025-05-16 05:50:00|29.79|29.63|29.75|29.59|29.81|29.65|29.75|29.59|35
1747374900000|2025-05-16 05:55:00|29.74|29.58|29.75|29.59|29.8|29.64|29.74|29.58|60
1747375200000|2025-05-16 06:00:00|29.76|29.6|29.74|29.58|29.83|29.67|29.71|29.55|140
1747375500000|2025-05-16 06:05:00|29.75|29.59|29.77|29.61|29.81|29.65|29.7|29.54|90
1747375800000|2025-05-16 06:10:00|29.76|29.6|29.73|29.57|29.79|29.63|29.73|29.57|59
1747376100000|2025-05-16 06:15:00|29.74|29.58|29.83|29.67|29.84|29.68|29.73|29.57|60
1747376400000|2025-05-16 06:20:00|29.84|29.68|29.79|29.63|29.84|29.68|29.77|29.61|40
1747376700000|2025-05-16 06:25:00|29.8|29.64|29.75|29.59|29.81|29.65|29.74|29.58|34
1747377000000|2025-05-16 06:30:00|29.76|29.6|29.84|29.68|29.85|29.69|29.75|29.59|61
1747377300000|2025-05-16 06:35:00|29.83|29.67|29.75|29.59|29.84|29.68|29.74|29.58|74
1747377600000|2025-05-16 06:40:00|29.76|29.6|29.8|29.64|29.83|29.67|29.76|29.6|55
1747377900000|2025-05-16 06:45:00|29.81|29.65|29.91|29.75|29.92|29.76|29.8|29.64|78
1747378200000|2025-05-16 06:50:00|29.9|29.74|29.9|29.74|29.91|29.75|29.88|29.72|25
1747378500000|2025-05-16 06:55:00|29.89|29.73|29.9|29.74|29.91|29.75|29.88|29.72|16
1747378800000|2025-05-16 07:00:00|29.91|29.75|29.78|29.62|29.91|29.75|29.75|29.59|86
1747379100000|2025-05-16 07:05:00|29.79|29.63|29.73|29.57|29.83|29.67|29.71|29.55|63
1747379400000|2025-05-16 07:10:00|29.72|29.56|29.75|29.59|29.76|29.6|29.72|29.56|59
1747379700000|2025-05-16 07:15:00|29.76|29.6|29.85|29.69|29.85|29.69|29.73|29.57|82
1747380000000|2025-05-16 07:20:00|29.86|29.7|29.94|29.78|30.01|29.85|29.85|29.69|90
1747380300000|2025-05-16 07:25:00|29.95|29.79|30|29.84|30|29.84|29.91|29.75|51
1747380600000|2025-05-16 07:30:00|30.01|29.85|29.93|29.77|30.01|29.85|29.89|29.73|61
1747380900000|2025-05-16 07:35:00|29.92|29.76|29.89|29.73|29.94|29.78|29.88|29.72|48
1747381200000|2025-05-16 07:40:00|29.88|29.72|29.84|29.68|29.89|29.73|29.83|29.67|47
1747381500000|2025-05-16 07:45:00|29.85|29.69|29.92|29.76|29.94|29.78|29.83|29.67|49
1747381800000|2025-05-16 07:50:00|29.91|29.75|29.94|29.78|29.95|29.79|29.89|29.73|32
1747382100000|2025-05-16 07:55:00|29.93|29.77|29.89|29.73|29.93|29.77|29.87|29.71|35
1747382400000|2025-05-16 08:00:00|29.88|29.72|29.83|29.67|29.94|29.78|29.83|29.67|91
1747382700000|2025-05-16 08:05:00|29.84|29.68|29.93|29.77|29.96|29.8|29.83|29.67|72
1747383000000|2025-05-16 08:10:00|29.94|29.78|29.83|29.67|29.94|29.78|29.83|29.67|32
1747383300000|2025-05-16 08:15:00|29.82|29.66|29.73|29.57|29.83|29.67|29.68|29.52|74
1747383600000|2025-05-16 08:20:00|29.72|29.56|29.56|29.4|29.73|29.57|29.56|29.4|126
1747383900000|2025-05-16 08:25:00|29.58|29.42|29.61|29.45|29.62|29.46|29.54|29.38|66
1747384200000|2025-05-16 08:30:00|29.59|29.43|29.59|29.43|29.6|29.44|29.53|29.37|78
1747384500000|2025-05-16 08:35:00|29.58|29.42|29.41|29.25|29.6|29.44|29.4|29.24|97
1747384800000|2025-05-16 08:40:00|29.42|29.26|29.54|29.38|29.54|29.38|29.41|29.25|106
1747385100000|2025-05-16 08:45:00|29.55|29.39|29.47|29.31|29.57|29.41|29.45|29.29|74
1747385400000|2025-05-16 08:50:00|29.46|29.3|29.69|29.53|29.7|29.54|29.46|29.3|65
1747385700000|2025-05-16 08:55:00|29.68|29.52|29.67|29.51|29.7|29.54|29.65|29.49|40
1747386000000|2025-05-16 09:00:00|29.68|29.52|29.73|29.57|29.76|29.6|29.66|29.5|98
1747386300000|2025-05-16 09:05:00|29.74|29.58|29.87|29.71|29.88|29.72|29.72|29.56|118
1747386600000|2025-05-16 09:10:00|29.86|29.7|29.84|29.68|29.86|29.7|29.82|29.66|70
1747386900000|2025-05-16 09:15:00|29.83|29.67|29.8|29.64|29.85|29.69|29.79|29.63|60
1747387200000|2025-05-16 09:20:00|29.81|29.65|29.84|29.68|29.85|29.69|29.79|29.63|75
1747387500000|2025-05-16 09:25:00|29.85|29.69|29.84|29.68|29.89|29.73|29.83|29.67|32
1747387800000|2025-05-16 09:30:00|29.85|29.69|29.78|29.62|29.86|29.7|29.78|29.62|63
1747388100000|2025-05-16 09:35:00|29.79|29.63|29.76|29.6|29.79|29.63|29.74|29.58|44
1747388400000|2025-05-16 09:40:00|29.75|29.59|29.79|29.63|29.82|29.66|29.75|29.59|43
1747388700000|2025-05-16 09:45:00|29.8|29.64|29.81|29.65|29.83|29.67|29.79|29.63|30
1747389000000|2025-05-16 09:50:00|29.8|29.64|29.83|29.67|29.83|29.67|29.79|29.63|28
1747389300000|2025-05-16 09:55:00|29.84|29.68|29.93|29.77|29.95|29.79|29.84|29.68|26
1747389600000|2025-05-16 10:00:00|29.92|29.76|29.83|29.67|29.93|29.77|29.83|29.67|26
1747389900000|2025-05-16 10:05:00|29.84|29.68|29.83|29.67|29.87|29.71|29.82|29.66|20
1747390200000|2025-05-16 10:10:00|29.84|29.68|29.9|29.74|29.96|29.8|29.84|29.68|35
1747390500000|2025-05-16 10:15:00|29.89|29.73|29.9|29.74|29.91|29.75|29.89|29.73|18
1747390800000|2025-05-16 10:20:00|29.91|29.75|29.88|29.72|29.93|29.77|29.87|29.71|37
1747391100000|2025-05-16 10:25:00|29.89|29.73|29.84|29.68|29.89|29.73|29.81|29.65|27
1747391400000|2025-05-16 10:30:00|29.85|29.69|29.89|29.73|29.91|29.75|29.84|29.68|31
1747391700000|2025-05-16 10:35:00|29.88|29.72|29.94|29.78|29.95|29.79|29.88|29.72|33
1747392000000|2025-05-16 10:40:00|29.95|29.79|29.92|29.76|29.95|29.79|29.92|29.76|30
1747392300000|2025-05-16 10:45:00|29.93|29.77|29.99|29.83|30.01|29.85|29.93|29.77|47
1747392600000|2025-05-16 10:50:00|29.98|29.82|29.99|29.83|30.01|29.85|29.96|29.8|25
1747392900000|2025-05-16 10:55:00|30|29.84|30.03|29.87|30.06|29.9|30|29.84|22
1747393200000|2025-05-16 11:00:00|30.04|29.88|30.05|29.89|30.06|29.9|30.02|29.86|26
1747393500000|2025-05-16 11:05:00|30.04|29.88|30.03|29.87|30.04|29.88|29.97|29.81|45
1747393800000|2025-05-16 11:10:00|30.02|29.86|30.05|29.89|30.08|29.92|30.02|29.86|38
1747394100000|2025-05-16 11:15:00|30.04|29.88|30.03|29.87|30.06|29.9|30|29.84|66
1747394400000|2025-05-16 11:20:00|30.02|29.86|29.92|29.76|30.11|29.95|29.92|29.76|71
1747394700000|2025-05-16 11:25:00|29.91|29.75|29.89|29.73|29.92|29.76|29.89|29.73|19
1747395000000|2025-05-16 11:30:00|29.88|29.72|29.94|29.78|29.94|29.78|29.81|29.65|49
1747395300000|2025-05-16 11:35:00|29.95|29.79|29.91|29.75|29.95|29.79|29.89|29.73|29
1747395600000|2025-05-16 11:40:00|29.92|29.76|29.84|29.68|29.93|29.77|29.84|29.68|39
1747395900000|2025-05-16 11:45:00|29.85|29.69|29.91|29.75|29.92|29.76|29.85|29.69|39
1747396200000|2025-05-16 11:50:00|29.92|29.76|29.91|29.75|29.92|29.76|29.88|29.72|34
1747396500000|2025-05-16 11:55:00|29.9|29.74|29.91|29.75|29.91|29.75|29.88|29.72|14
1747396800000|2025-05-16 12:00:00|29.9|29.74|29.92|29.76|29.94|29.78|29.85|29.69|47
1747397100000|2025-05-16 12:05:00|29.93|29.77|29.95|29.79|29.97|29.81|29.93|29.77|28
1747397400000|2025-05-16 12:10:00|29.94|29.78|29.94|29.78|29.97|29.81|29.93|29.77|29
1747397700000|2025-05-16 12:15:00|29.93|29.77|29.9|29.74|29.94|29.78|29.84|29.68|40
1747398000000|2025-05-16 12:20:00|29.89|29.73|29.82|29.66|29.89|29.73|29.78|29.62|38
1747398300000|2025-05-16 12:25:00|29.83|29.67|29.81|29.65|29.85|29.69|29.76|29.6|53
1747398600000|2025-05-16 12:30:00|29.82|29.66|29.83|29.67|29.84|29.68|29.8|29.64|44
1747398900000|2025-05-16 12:35:00|29.84|29.68|29.85|29.69|29.87|29.71|29.8|29.64|63
1747399200000|2025-05-16 12:40:00|29.86|29.7|29.84|29.68|29.88|29.72|29.82|29.66|41
1747399500000|2025-05-16 12:45:00|29.85|29.69|29.88|29.72|29.88|29.72|29.81|29.65|57
1747399800000|2025-05-16 12:50:00|29.89|29.73|29.85|29.69|29.89|29.73|29.83|29.67|43
1747400100000|2025-05-16 12:55:00|29.86|29.7|29.83|29.67|29.89|29.73|29.82|29.66|58
1747400400000|2025-05-16 13:00:00|29.82|29.66|29.88|29.72|29.88|29.72|29.77|29.61|62
1747400700000|2025-05-16 13:05:00|29.89|29.73|29.96|29.8|29.96|29.8|29.88|29.72|40
1747401000000|2025-05-16 13:10:00|29.95|29.79|30|29.84|30|29.84|29.94|29.78|21
1747401300000|2025-05-16 13:15:00|30.01|29.85|30.03|29.87|30.08|29.92|29.99|29.83|64
1747401600000|2025-05-16 13:20:00|30.05|29.89|30.06|29.9|30.08|29.92|30.03|29.87|50
1747401900000|2025-05-16 13:25:00|30.05|29.89|29.97|29.81|30.06|29.9|29.97|29.81|40
1747402200000|2025-05-16 13:30:00|29.96|29.8|30.04|29.88|30.06|29.9|29.92|29.76|111
1747402500000|2025-05-16 13:35:00|30.05|29.89|30.08|29.92|30.09|29.93|30.01|29.85|88
1747402800000|2025-05-16 13:40:00|30.07|29.91|30|29.84|30.09|29.93|29.95|29.79|73
1747403100000|2025-05-16 13:45:00|30.01|29.85|30.06|29.9|30.08|29.92|30.01|29.85|54
1747403400000|2025-05-16 13:50:00|30.07|29.91|30.05|29.89|30.08|29.92|30.03|29.87|44
1747403700000|2025-05-16 13:55:00|30.03|29.87|30.07|29.91|30.08|29.92|30.03|29.87|18
1747404000000|2025-05-16 14:00:00|30.06|29.9|30.02|29.86|30.08|29.92|29.95|29.79|186
1747404300000|2025-05-16 14:05:00|30.01|29.85|29.99|29.83|30.03|29.87|29.93|29.77|97
1747404600000|2025-05-16 14:10:00|30|29.84|29.97|29.81|30.02|29.86|29.9|29.74|93
1747404900000|2025-05-16 14:15:00|29.98|29.82|30.03|29.87|30.05|29.89|29.94|29.78|116
1747405200000|2025-05-16 14:20:00|30.02|29.86|30|29.84|30.05|29.89|30|29.84|68
1747405500000|2025-05-16 14:25:00|30.01|29.85|29.98|29.82|30.08|29.92|29.98|29.82|50
1747405800000|2025-05-16 14:30:00|29.97|29.81|29.89|29.73|30|29.84|29.88|29.72|65
1747406100000|2025-05-16 14:35:00|29.9|29.74|29.88|29.72|29.93|29.77|29.87|29.71|81
1747406400000|2025-05-16 14:40:00|29.89|29.73|29.66|29.5|29.89|29.73|29.66|29.5|108
1747406700000|2025-05-16 14:45:00|29.65|29.49|29.83|29.67|29.83|29.67|29.63|29.47|131
1747407000000|2025-05-16 14:50:00|29.84|29.68|29.8|29.64|29.87|29.71|29.76|29.6|58
1747407300000|2025-05-16 14:55:00|29.79|29.63|29.87|29.71|29.87|29.71|29.79|29.63|37
1747407600000|2025-05-16 15:00:00|29.86|29.7|30|29.84|30|29.84|29.86|29.7|38
1747407900000|2025-05-16 15:05:00|29.99|29.83|30.01|29.85|30.01|29.85|29.97|29.81|31
1747408200000|2025-05-16 15:10:00|30.02|29.86|30.05|29.89|30.09|29.93|30.02|29.86|27
1747408500000|2025-05-16 15:15:00|30.04|29.88|30.01|29.85|30.08|29.92|30.01|29.85|72
1747408800000|2025-05-16 15:20:00|30.02|29.86|29.99|29.83|30.02|29.86|29.97|29.81|61
1747409100000|2025-05-16 15:25:00|29.98|29.82|29.94|29.78|30|29.84|29.93|29.77|89
1747409400000|2025-05-16 15:30:00|29.95|29.79|30|29.84|30.04|29.88|29.95|29.79|111
1747409700000|2025-05-16 15:35:00|29.99|29.83|29.99|29.83|30.05|29.89|29.95|29.79|85
1747410000000|2025-05-16 15:40:00|30|29.84|30.03|29.87|30.06|29.9|29.98|29.82|72
1747410300000|2025-05-16 15:45:00|30.04|29.88|30.08|29.92|30.13|29.97|30.03|29.87|74
1747410600000|2025-05-16 15:50:00|30.09|29.93|29.97|29.81|30.16|30|29.97|29.81|93
1747410900000|2025-05-16 15:55:00|29.98|29.82|30|29.84|30.01|29.85|29.87|29.71|137
1747411200000|2025-05-16 16:00:00|29.99|29.83|30.08|29.92|30.12|29.96|29.99|29.83|135
1747411500000|2025-05-16 16:05:00|30.09|29.93|30.03|29.87|30.11|29.95|30.02|29.86|59
1747411800000|2025-05-16 16:10:00|30.02|29.86|29.97|29.81|30.05|29.89|29.97|29.81|96
1747412100000|2025-05-16 16:15:00|29.96|29.8|29.85|29.69|30.01|29.85|29.84|29.68|97
1747412400000|2025-05-16 16:20:00|29.86|29.7|29.78|29.62|29.86|29.7|29.76|29.6|54
1747412700000|2025-05-16 16:25:00|29.77|29.61|29.8|29.64|29.84|29.68|29.77|29.61|75
1747413000000|2025-05-16 16:30:00|29.81|29.65|29.72|29.56|29.85|29.69|29.72|29.56|64
1747413300000|2025-05-16 16:35:00|29.71|29.55|29.7|29.54|29.75|29.59|29.63|29.47|92
1747413600000|2025-05-16 16:40:00|29.71|29.55|29.68|29.52|29.74|29.58|29.66|29.5|68
1747413900000|2025-05-16 16:45:00|29.67|29.51|29.76|29.6|29.76|29.6|29.62|29.46|76
1747414200000|2025-05-16 16:50:00|29.75|29.59|29.88|29.72|29.88|29.72|29.73|29.57|37
1747414500000|2025-05-16 16:55:00|29.89|29.73|29.92|29.76|29.93|29.77|29.89|29.73|34
1747414800000|2025-05-16 17:00:00|29.93|29.77|29.92|29.76|29.97|29.81|29.92|29.76|69
1747415100000|2025-05-16 17:05:00|29.91|29.75|29.83|29.67|29.91|29.75|29.81|29.65|31
1747415400000|2025-05-16 17:10:00|29.82|29.66|29.82|29.66|29.84|29.68|29.81|29.65|55
1747415700000|2025-05-16 17:15:00|29.83|29.67|29.92|29.76|29.92|29.76|29.83|29.67|23
1747416000000|2025-05-16 17:20:00|29.93|29.77|29.94|29.78|29.95|29.79|29.91|29.75|32
1747416300000|2025-05-16 17:25:00|29.95|29.79|29.9|29.74|29.98|29.82|29.89|29.73|34
1747416600000|2025-05-16 17:30:00|29.91|29.75|29.81|29.65|29.93|29.77|29.81|29.65|91
1747416900000|2025-05-16 17:35:00|29.82|29.66|29.74|29.58|29.82|29.66|29.72|29.56|70
1747417200000|2025-05-16 17:40:00|29.73|29.57|29.74|29.58|29.75|29.59|29.73|29.57|36
1747417500000|2025-05-16 17:45:00|29.75|29.59|29.7|29.54|29.75|29.59|29.69|29.53|32
1747417800000|2025-05-16 17:50:00|29.69|29.53|29.58|29.42|29.69|29.53|29.58|29.42|37
1747418100000|2025-05-16 17:55:00|29.57|29.41|29.64|29.48|29.64|29.48|29.56|29.4|24
1747418400000|2025-05-16 18:00:00|29.63|29.47|29.6|29.44|29.66|29.5|29.57|29.41|47
1747418700000|2025-05-16 18:05:00|29.61|29.45|29.71|29.55|29.71|29.55|29.59|29.43|39
1747419000000|2025-05-16 18:10:00|29.7|29.54|29.71|29.55|29.73|29.57|29.69|29.53|18
1747419300000|2025-05-16 18:15:00|29.7|29.54|29.64|29.48|29.74|29.58|29.62|29.46|41
1747419600000|2025-05-16 18:20:00|29.63|29.47|29.65|29.49|29.71|29.55|29.62|29.46|64
1747419900000|2025-05-16 18:25:00|29.66|29.5|29.66|29.5|29.74|29.58|29.63|29.47|55
1747420200000|2025-05-16 18:30:00|29.65|29.49|29.76|29.6|29.77|29.61|29.62|29.46|39
1747420500000|2025-05-16 18:35:00|29.75|29.59|29.75|29.59|29.79|29.63|29.74|29.58|27
1747420800000|2025-05-16 18:40:00|29.76|29.6|29.69|29.53|29.77|29.61|29.68|29.52|22
1747421100000|2025-05-16 18:45:00|29.68|29.52|29.69|29.53|29.74|29.58|29.65|29.49|97
1747421400000|2025-05-16 18:50:00|29.68|29.52|29.71|29.55|29.75|29.59|29.65|29.49|56
1747421700000|2025-05-16 18:55:00|29.7|29.54|29.67|29.51|29.72|29.56|29.66|29.5|44
1747422000000|2025-05-16 19:00:00|29.66|29.5|29.72|29.56|29.78|29.62|29.65|29.49|49
1747422300000|2025-05-16 19:05:00|29.71|29.55|29.73|29.57|29.78|29.62|29.7|29.54|74
1747422600000|2025-05-16 19:10:00|29.74|29.58|29.72|29.56|29.79|29.63|29.7|29.54|75
1747422900000|2025-05-16 19:15:00|29.71|29.55|29.65|29.49|29.73|29.57|29.62|29.46|71
1747423200000|2025-05-16 19:20:00|29.66|29.5|29.71|29.55|29.71|29.55|29.63|29.47|86
1747423500000|2025-05-16 19:25:00|29.7|29.54|29.79|29.63|29.81|29.65|29.7|29.54|44
1747423800000|2025-05-16 19:30:00|29.8|29.64|29.79|29.63|29.83|29.67|29.79|29.63|33
1747424100000|2025-05-16 19:35:00|29.8|29.64|29.74|29.58|29.81|29.65|29.73|29.57|22
1747424400000|2025-05-16 19:40:00|29.73|29.57|29.72|29.56|29.77|29.61|29.72|29.56|26
1747424700000|2025-05-16 19:45:00|29.71|29.55|29.66|29.5|29.76|29.6|29.66|29.5|34
1747425000000|2025-05-16 19:50:00|29.67|29.51|29.72|29.56|29.72|29.56|29.66|29.5|24
1747425300000|2025-05-16 19:55:00|29.71|29.55|29.77|29.61|29.78|29.62|29.71|29.55|33
1747425600000|2025-05-16 20:00:00|29.78|29.62|29.71|29.55|29.79|29.63|29.71|29.55|42
1747425900000|2025-05-16 20:05:00|29.72|29.56|29.76|29.6|29.81|29.65|29.72|29.56|29
1747426200000|2025-05-16 20:10:00|29.75|29.59|29.73|29.57|29.77|29.61|29.72|29.56|25
1747426500000|2025-05-16 20:15:00|29.72|29.56|29.63|29.47|29.72|29.56|29.62|29.46|17
1747426800000|2025-05-16 20:20:00|29.62|29.46|29.6|29.44|29.64|29.48|29.59|29.43|22
1747427100000|2025-05-16 20:25:00|29.59|29.43|29.62|29.46|29.65|29.49|29.58|29.42|26
1747427400000|2025-05-16 20:30:00|29.61|29.45|29.39|29.23|29.61|29.45|29.39|29.23|49
1747427700000|2025-05-16 20:35:00|29.4|29.24|29.41|29.25|29.43|29.27|29.38|29.22|78
1747428000000|2025-05-16 20:40:00|29.4|29.24|29.31|29.15|29.41|29.25|29.3|29.14|78
1747428300000|2025-05-16 20:45:00|29.32|29.16|29.35|29.19|29.36|29.2|29.29|29.13|86
1747428600000|2025-05-16 20:50:00|29.36|29.2|29.4|29.24|29.42|29.26|29.35|29.19|83
1747428900000|2025-05-16 20:55:00|29.39|29.23|29.41|29.25|29.42|29.26|29.35|29.19|62
1747465200000|2025-05-17 07:00:00|29.19|29.03|29.21|29.05|29.23|29.07|29.15|28.99|37
1747465500000|2025-05-17 07:05:00|29.2|29.04|29.29|29.13|29.29|29.13|29.17|29.01|42
1747465800000|2025-05-17 07:10:00|29.28|29.12|29.29|29.13|29.31|29.15|29.28|29.12|28
1747466100000|2025-05-17 07:15:00|29.3|29.14|29.28|29.12|29.3|29.14|29.26|29.1|25
1747466400000|2025-05-17 07:20:00|29.29|29.13|29.3|29.14|29.32|29.16|29.28|29.12|26
1747466700000|2025-05-17 07:25:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|1
1747467000000|2025-05-17 07:30:00|29.3|29.14|29.25|29.09|29.31|29.15|29.24|29.08|32
1747467300000|2025-05-17 07:35:00|29.24|29.08|29.15|28.99|29.24|29.08|29.15|28.99|18
1747467600000|2025-05-17 07:40:00|29.14|28.98|29.06|28.9|29.16|29|29.06|28.9|25
1747467900000|2025-05-17 07:45:00|29.05|28.89|29.03|28.87|29.06|28.9|29|28.84|29
1747468200000|2025-05-17 07:50:00|29.04|28.88|29.07|28.91|29.08|28.92|29.02|28.86|22
1747468500000|2025-05-17 07:55:00|29.06|28.9|29.15|28.99|29.15|28.99|29.02|28.86|44
1747468800000|2025-05-17 08:00:00|29.16|29|29.13|28.97|29.17|29.01|29.11|28.95|42
1747469100000|2025-05-17 08:05:00|29.12|28.96|29.11|28.95|29.15|28.99|29.09|28.93|56
1747469400000|2025-05-17 08:10:00|29.1|28.94|29.11|28.95|29.13|28.97|29.04|28.88|84
1747469700000|2025-05-17 08:15:00|29.12|28.96|29.15|28.99|29.19|29.03|29.11|28.95|132
1747470000000|2025-05-17 08:20:00|29.14|28.98|29.07|28.91|29.19|29.03|29.01|28.85|57
1747470300000|2025-05-17 08:25:00|29.08|28.92|29.2|29.04|29.21|29.05|29.07|28.91|51
1747470600000|2025-05-17 08:30:00|29.21|29.05|29.15|28.99|29.25|29.09|29.15|28.99|77
1747470900000|2025-05-17 08:35:00|29.16|29|29.11|28.95|29.18|29.02|29.09|28.93|45
1747471200000|2025-05-17 08:40:00|29.1|28.94|29.07|28.91|29.14|28.98|29.04|28.88|44
1747471500000|2025-05-17 08:45:00|29.08|28.92|29.01|28.85|29.09|28.93|29|28.84|54
1747471800000|2025-05-17 08:50:00|29|28.84|29.04|28.88|29.05|28.89|28.99|28.83|31
1747472100000|2025-05-17 08:55:00|29.03|28.87|28.97|28.81|29.03|28.87|28.97|28.81|17
1747472400000|2025-05-17 09:00:00|28.98|28.82|28.96|28.8|29|28.84|28.91|28.75|46
1747472700000|2025-05-17 09:05:00|28.95|28.79|29|28.84|29|28.84|28.86|28.7|116
1747473000000|2025-05-17 09:10:00|29.01|28.85|28.96|28.8|29.01|28.85|28.92|28.76|34
1747473300000|2025-05-17 09:15:00|28.95|28.79|28.88|28.72|28.95|28.79|28.84|28.68|38
1747473600000|2025-05-17 09:20:00|28.87|28.71|28.85|28.69|28.88|28.72|28.83|28.67|43
1747473900000|2025-05-17 09:25:00|28.86|28.7|28.86|28.7|28.88|28.72|28.82|28.66|37
1747474200000|2025-05-17 09:30:00|28.85|28.69|28.98|28.82|28.98|28.82|28.85|28.69|37
1747474500000|2025-05-17 09:35:00|28.99|28.83|28.99|28.83|29.03|28.87|28.95|28.79|38
1747474800000|2025-05-17 09:40:00|28.98|28.82|28.93|28.77|29.01|28.85|28.93|28.77|41
1747475100000|2025-05-17 09:45:00|28.94|28.78|28.94|28.78|29.01|28.85|28.9|28.74|37
1747475400000|2025-05-17 09:50:00|28.95|28.79|28.92|28.76|28.95|28.79|28.87|28.71|32
1747475700000|2025-05-17 09:55:00|28.93|28.77|28.93|28.77|28.96|28.8|28.91|28.75|23
1747476000000|2025-05-17 10:00:00|28.92|28.76|28.92|28.76|28.93|28.77|28.86|28.7|54
1747476300000|2025-05-17 10:05:00|28.91|28.75|28.99|28.83|29|28.84|28.89|28.73|31
1747476600000|2025-05-17 10:10:00|29|28.84|28.99|28.83|29.02|28.86|28.97|28.81|26
1747476900000|2025-05-17 10:15:00|29|28.84|28.95|28.79|29.03|28.87|28.95|28.79|30
1747477200000|2025-05-17 10:20:00|28.94|28.78|29.01|28.85|29.03|28.87|28.94|28.78|38
1747477500000|2025-05-17 10:25:00|29|28.84|29.03|28.87|29.05|28.89|29|28.84|30
1747477800000|2025-05-17 10:30:00|29.02|28.86|28.96|28.8|29.03|28.87|28.96|28.8|37
1747478100000|2025-05-17 10:35:00|28.97|28.81|28.85|28.69|28.97|28.81|28.85|28.69|49
1747478400000|2025-05-17 10:40:00|28.86|28.7|28.83|28.67|28.88|28.72|28.83|28.67|24
1747478700000|2025-05-17 10:45:00|28.82|28.66|28.88|28.72|28.89|28.73|28.82|28.66|27
1747479000000|2025-05-17 10:50:00|28.89|28.73|28.86|28.7|28.93|28.77|28.86|28.7|34
1747479300000|2025-05-17 10:55:00|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|14
1747479600000|2025-05-17 11:00:00|28.91|28.75|28.86|28.7|28.94|28.78|28.86|28.7|40
1747479900000|2025-05-17 11:05:00|28.87|28.71|28.82|28.66|28.87|28.71|28.82|28.66|29
1747480200000|2025-05-17 11:10:00|28.83|28.67|28.8|28.64|28.83|28.67|28.79|28.63|20
1747480500000|2025-05-17 11:15:00|28.79|28.63|28.71|28.55|28.83|28.67|28.7|28.54|33
1747480800000|2025-05-17 11:20:00|28.72|28.56|28.72|28.56|28.78|28.62|28.71|28.55|26
1747481100000|2025-05-17 11:25:00|28.73|28.57|28.71|28.55|28.77|28.61|28.68|28.52|53
1747481400000|2025-05-17 11:30:00|28.72|28.56|28.82|28.66|28.83|28.67|28.72|28.56|27
1747481700000|2025-05-17 11:35:00|28.81|28.65|28.86|28.7|28.86|28.7|28.8|28.64|22
1747482000000|2025-05-17 11:40:00|28.87|28.71|28.88|28.72|28.88|28.72|28.85|28.69|20
1747482300000|2025-05-17 11:45:00|28.87|28.71|28.89|28.73|28.94|28.78|28.86|28.7|27
1747482600000|2025-05-17 11:50:00|28.9|28.74|28.91|28.75|28.95|28.79|28.9|28.74|26
1747482900000|2025-05-17 11:55:00|28.9|28.74|28.82|28.66|28.9|28.74|28.81|28.65|25
1747483200000|2025-05-17 12:00:00|28.81|28.65|28.82|28.66|28.84|28.68|28.8|28.64|47
1747483500000|2025-05-17 12:05:00|28.83|28.67|28.82|28.66|28.84|28.68|28.77|28.61|54
1747483800000|2025-05-17 12:10:00|28.79|28.63|28.73|28.57|28.85|28.69|28.73|28.57|64
1747484100000|2025-05-17 12:15:00|28.74|28.58|28.79|28.63|28.82|28.66|28.7|28.54|82
1747484400000|2025-05-17 12:20:00|28.8|28.64|28.83|28.67|28.84|28.68|28.72|28.56|70
1747484700000|2025-05-17 12:25:00|28.84|28.68|28.79|28.63|28.84|28.68|28.74|28.58|66
1747485000000|2025-05-17 12:30:00|28.78|28.62|28.82|28.66|28.82|28.66|28.73|28.57|74
1747485300000|2025-05-17 12:35:00|28.81|28.65|28.77|28.61|28.83|28.67|28.77|28.61|70
1747485600000|2025-05-17 12:40:00|28.76|28.6|28.72|28.56|28.77|28.61|28.72|28.56|31
1747485900000|2025-05-17 12:45:00|28.73|28.57|28.69|28.53|28.73|28.57|28.68|28.52|29
1747486200000|2025-05-17 12:50:00|28.7|28.54|28.66|28.5|28.73|28.57|28.66|28.5|27
1747486500000|2025-05-17 12:55:00|28.67|28.51|28.67|28.51|28.7|28.54|28.65|28.49|27
1747486800000|2025-05-17 13:00:00|28.68|28.52|28.64|28.48|28.7|28.54|28.6|28.44|37
1747487100000|2025-05-17 13:05:00|28.63|28.47|28.6|28.44|28.63|28.47|28.58|28.42|60
1747487400000|2025-05-17 13:10:00|28.61|28.45|28.77|28.61|28.77|28.61|28.61|28.45|49
1747487700000|2025-05-17 13:15:00|28.76|28.6|28.73|28.57|28.78|28.62|28.73|28.57|50
1747488000000|2025-05-17 13:20:00|28.72|28.56|28.58|28.42|28.73|28.57|28.58|28.42|57
1747488300000|2025-05-17 13:25:00|28.59|28.43|28.61|28.45|28.61|28.45|28.58|28.42|29
1747488600000|2025-05-17 13:30:00|28.6|28.44|28.53|28.37|28.61|28.45|28.52|28.36|47
1747488900000|2025-05-17 13:35:00|28.54|28.38|28.45|28.29|28.55|28.39|28.42|28.26|52
1747489200000|2025-05-17 13:40:00|28.46|28.3|28.45|28.29|28.51|28.35|28.44|28.28|44
1747489500000|2025-05-17 13:45:00|28.44|28.28|28.37|28.21|28.45|28.29|28.34|28.18|52
1747489800000|2025-05-17 13:50:00|28.38|28.22|28.44|28.28|28.44|28.28|28.36|28.2|27
1747490100000|2025-05-17 13:55:00|28.45|28.29|28.45|28.29|28.46|28.3|28.37|28.21|35
1747490400000|2025-05-17 14:00:00|28.44|28.28|28.5|28.34|28.52|28.36|28.44|28.28|60
1747490700000|2025-05-17 14:05:00|28.51|28.35|28.63|28.47|28.63|28.47|28.5|28.34|56
1747491000000|2025-05-17 14:10:00|28.64|28.48|28.68|28.52|28.68|28.52|28.59|28.43|50
1747491300000|2025-05-17 14:15:00|28.69|28.53|28.71|28.55|28.72|28.56|28.66|28.5|40
1747491600000|2025-05-17 14:20:00|28.7|28.54|28.73|28.57|28.73|28.57|28.66|28.5|16
1747491900000|2025-05-17 14:25:00|28.72|28.56|28.78|28.62|28.8|28.64|28.69|28.53|31
1747492200000|2025-05-17 14:30:00|28.79|28.63|28.79|28.63|28.82|28.66|28.76|28.6|49
1747492500000|2025-05-17 14:35:00|28.78|28.62|28.71|28.55|28.79|28.63|28.7|28.54|30
1747492800000|2025-05-17 14:40:00|28.72|28.56|28.69|28.53|28.72|28.56|28.69|28.53|26
1747493100000|2025-05-17 14:45:00|28.7|28.54|28.78|28.62|28.8|28.64|28.69|28.53|61
1747493400000|2025-05-17 14:50:00|28.79|28.63|28.83|28.67|28.83|28.67|28.79|28.63|11
1747493700000|2025-05-17 14:55:00|28.84|28.68|28.82|28.66|28.84|28.68|28.8|28.64|11
1747494000000|2025-05-17 15:00:00|28.83|28.67|28.75|28.59|28.84|28.68|28.74|28.58|28
1747494300000|2025-05-17 15:05:00|28.74|28.58|28.73|28.57|28.76|28.6|28.71|28.55|46
1747494600000|2025-05-17 15:10:00|28.72|28.56|28.79|28.63|28.81|28.65|28.72|28.56|48
1747494900000|2025-05-17 15:15:00|28.8|28.64|28.79|28.63|28.81|28.65|28.72|28.56|59
1747495200000|2025-05-17 15:20:00|28.78|28.62|28.79|28.63|28.8|28.64|28.75|28.59|62
1747495500000|2025-05-17 15:25:00|28.78|28.62|28.8|28.64|28.82|28.66|28.76|28.6|45
1747495800000|2025-05-17 15:30:00|28.79|28.63|28.77|28.61|28.8|28.64|28.77|28.61|43
1747496100000|2025-05-17 15:35:00|28.78|28.62|28.82|28.66|28.83|28.67|28.77|28.61|53
1747496400000|2025-05-17 15:40:00|28.81|28.65|28.79|28.63|28.82|28.66|28.78|28.62|29
1747496700000|2025-05-17 15:45:00|28.78|28.62|28.69|28.53|28.78|28.62|28.69|28.53|36
1747497000000|2025-05-17 15:50:00|28.68|28.52|28.66|28.5|28.69|28.53|28.64|28.48|33
1747497300000|2025-05-17 15:55:00|28.67|28.51|28.61|28.45|28.7|28.54|28.6|28.44|35
1747497600000|2025-05-17 16:00:00|28.6|28.44|28.55|28.39|28.6|28.44|28.48|28.32|91
1747497900000|2025-05-17 16:05:00|28.54|28.38|28.65|28.49|28.65|28.49|28.53|28.37|37
1747498200000|2025-05-17 16:10:00|28.64|28.48|28.57|28.41|28.64|28.48|28.55|28.39|54
1747498500000|2025-05-17 16:15:00|28.58|28.42|28.51|28.35|28.6|28.44|28.48|28.32|60
1747498800000|2025-05-17 16:20:00|28.5|28.34|28.54|28.38|28.56|28.4|28.47|28.31|77
1747499100000|2025-05-17 16:25:00|28.55|28.39|28.45|28.29|28.55|28.39|28.41|28.25|91
1747499400000|2025-05-17 16:30:00|28.46|28.3|28.36|28.2|28.46|28.3|28.35|28.19|58
1747499700000|2025-05-17 16:35:00|28.35|28.19|28.34|28.18|28.37|28.21|28.33|28.17|28
1747500000000|2025-05-17 16:40:00|28.35|28.19|28.37|28.21|28.39|28.23|28.34|28.18|53
1747500300000|2025-05-17 16:45:00|28.36|28.2|28.26|28.1|28.36|28.2|28.23|28.07|99
1747500600000|2025-05-17 16:50:00|28.25|28.09|28.36|28.2|28.37|28.21|28.24|28.08|107
1747500900000|2025-05-17 16:55:00|28.37|28.21|28.49|28.33|28.49|28.33|28.36|28.2|60
1747501200000|2025-05-17 17:00:00|28.48|28.32|28.54|28.38|28.57|28.41|28.42|28.26|78
1747501500000|2025-05-17 17:05:00|28.55|28.39|28.59|28.43|28.61|28.45|28.5|28.34|72
1747501800000|2025-05-17 17:10:00|28.58|28.42|28.57|28.41|28.59|28.43|28.56|28.4|32
1747502100000|2025-05-17 17:15:00|28.58|28.42|28.55|28.39|28.59|28.43|28.47|28.31|58
1747502400000|2025-05-17 17:20:00|28.56|28.4|28.53|28.37|28.59|28.43|28.53|28.37|80
1747502700000|2025-05-17 17:25:00|28.54|28.38|28.68|28.52|28.68|28.52|28.53|28.37|60
1747503000000|2025-05-17 17:30:00|28.69|28.53|28.71|28.55|28.73|28.57|28.64|28.48|38
1747503300000|2025-05-17 17:35:00|28.72|28.56|28.77|28.61|28.77|28.61|28.68|28.52|42
1747503600000|2025-05-17 17:40:00|28.78|28.62|28.72|28.56|28.8|28.64|28.72|28.56|39
1747503900000|2025-05-17 17:45:00|28.73|28.57|28.69|28.53|28.73|28.57|28.68|28.52|43
1747504200000|2025-05-17 17:50:00|28.7|28.54|28.65|28.49|28.73|28.57|28.64|28.48|37
1747504500000|2025-05-17 17:55:00|28.64|28.48|28.57|28.41|28.66|28.5|28.57|28.41|44
1747504800000|2025-05-17 18:00:00|28.56|28.4|28.65|28.49|28.69|28.53|28.55|28.39|76
1747505100000|2025-05-17 18:05:00|28.66|28.5|28.67|28.51|28.7|28.54|28.62|28.46|119
1747505400000|2025-05-17 18:10:00|28.68|28.52|28.74|28.58|28.81|28.65|28.61|28.45|145
1747505700000|2025-05-17 18:15:00|28.73|28.57|28.8|28.64|28.86|28.7|28.58|28.42|149
1747506000000|2025-05-17 18:20:00|28.79|28.63|28.77|28.61|28.84|28.68|28.77|28.61|41
1747506300000|2025-05-17 18:25:00|28.76|28.6|28.82|28.66|28.83|28.67|28.74|28.58|35
1747506600000|2025-05-17 18:30:00|28.81|28.65|28.64|28.48|28.81|28.65|28.61|28.45|63
1747506900000|2025-05-17 18:35:00|28.65|28.49|28.64|28.48|28.69|28.53|28.64|28.48|52
1747507200000|2025-05-17 18:40:00|28.63|28.47|28.65|28.49|28.66|28.5|28.62|28.46|39
1747507500000|2025-05-17 18:45:00|28.64|28.48|28.57|28.41|28.64|28.48|28.55|28.39|60
1747507800000|2025-05-17 18:50:00|28.56|28.4|28.51|28.35|28.57|28.41|28.5|28.34|40
1747508100000|2025-05-17 18:55:00|28.5|28.34|28.47|28.31|28.52|28.36|28.45|28.29|38
1747508400000|2025-05-17 19:00:00|28.46|28.3|28.44|28.28|28.46|28.3|28.4|28.24|69
1747508700000|2025-05-17 19:05:00|28.45|28.29|28.56|28.4|28.56|28.4|28.44|28.28|60
1747509000000|2025-05-17 19:10:00|28.55|28.39|28.61|28.45|28.62|28.46|28.53|28.37|47
1747509300000|2025-05-17 19:15:00|28.62|28.46|28.68|28.52|28.68|28.52|28.62|28.46|45
1747509600000|2025-05-17 19:20:00|28.69|28.53|28.69|28.53|28.7|28.54|28.67|28.51|49
1747509900000|2025-05-17 19:25:00|28.68|28.52|28.6|28.44|28.68|28.52|28.6|28.44|25
1747510200000|2025-05-17 19:30:00|28.59|28.43|28.54|28.38|28.59|28.43|28.51|28.35|24
1747510500000|2025-05-17 19:35:00|28.53|28.37|28.56|28.4|28.59|28.43|28.5|28.34|54
1747510800000|2025-05-17 19:40:00|28.55|28.39|28.58|28.42|28.59|28.43|28.5|28.34|50
1747511100000|2025-05-17 19:45:00|28.59|28.43|28.55|28.39|28.6|28.44|28.53|28.37|61
1747511400000|2025-05-17 19:50:00|28.54|28.38|28.57|28.41|28.6|28.44|28.52|28.36|68
1747511700000|2025-05-17 19:55:00|28.56|28.4|28.55|28.39|28.61|28.45|28.54|28.38|59
1747512000000|2025-05-17 20:00:00|28.54|28.38|28.63|28.47|28.69|28.53|28.54|28.38|92
1747512300000|2025-05-17 20:05:00|28.62|28.46|28.56|28.4|28.67|28.51|28.53|28.37|101
1747512600000|2025-05-17 20:10:00|28.55|28.39|28.47|28.31|28.57|28.41|28.46|28.3|68
1747512900000|2025-05-17 20:15:00|28.48|28.32|28.55|28.39|28.62|28.46|28.47|28.31|86
1747513200000|2025-05-17 20:20:00|28.56|28.4|28.53|28.37|28.62|28.46|28.53|28.37|72
1747513500000|2025-05-17 20:25:00|28.54|28.38|28.61|28.45|28.61|28.45|28.5|28.34|51
1747513800000|2025-05-17 20:30:00|28.62|28.46|28.68|28.52|28.69|28.53|28.61|28.45|37
1747514100000|2025-05-17 20:35:00|28.69|28.53|28.6|28.44|28.69|28.53|28.59|28.43|24
1747514400000|2025-05-17 20:40:00|28.61|28.45|28.66|28.5|28.68|28.52|28.61|28.45|32
1747514700000|2025-05-17 20:45:00|28.67|28.51|28.68|28.52|28.68|28.52|28.61|28.45|51
1747515000000|2025-05-17 20:50:00|28.69|28.53|28.94|28.78|28.95|28.79|28.69|28.53|47
1747515300000|2025-05-17 20:55:00|28.93|28.77|28.83|28.67|28.93|28.77|28.83|28.67|144
1747515600000|2025-05-17 21:00:00|28.82|28.66|28.79|28.63|28.85|28.69|28.78|28.62|104
1747515900000|2025-05-17 21:05:00|28.8|28.64|28.78|28.62|28.85|28.69|28.78|28.62|57
1747516200000|2025-05-17 21:10:00|28.77|28.61|28.73|28.57|28.79|28.63|28.69|28.53|57
1747516500000|2025-05-17 21:15:00|28.74|28.58|28.67|28.51|28.75|28.59|28.67|28.51|50
1747516800000|2025-05-17 21:20:00|28.66|28.5|28.72|28.56|28.72|28.56|28.63|28.47|57
1747517100000|2025-05-17 21:25:00|28.71|28.55|28.76|28.6|28.77|28.61|28.7|28.54|29
1747517400000|2025-05-17 21:30:00|28.77|28.61|28.84|28.68|28.87|28.71|28.77|28.61|47
1747517700000|2025-05-17 21:35:00|28.83|28.67|28.84|28.68|28.86|28.7|28.8|28.64|30
1747518000000|2025-05-17 21:40:00|28.83|28.67|28.83|28.67|28.85|28.69|28.82|28.66|39
1747518300000|2025-05-17 21:45:00|28.82|28.66|28.8|28.64|28.83|28.67|28.79|28.63|39
1747518600000|2025-05-17 21:50:00|28.81|28.65|28.8|28.64|28.82|28.66|28.78|28.62|34
1747518900000|2025-05-17 21:55:00|28.81|28.65|28.81|28.65|28.83|28.67|28.77|28.61|33
1747519200000|2025-05-17 22:00:00|28.8|28.64|28.78|28.62|28.82|28.66|28.76|28.6|97
1747519500000|2025-05-17 22:05:00|28.79|28.63|28.54|28.38|28.8|28.64|28.54|28.38|46
1747519800000|2025-05-17 22:10:00|28.53|28.37|28.52|28.36|28.55|28.39|28.49|28.33|54
1747520100000|2025-05-17 22:15:00|28.51|28.35|28.43|28.27|28.52|28.36|28.41|28.25|52
1747520400000|2025-05-17 22:20:00|28.42|28.26|28.43|28.27|28.45|28.29|28.39|28.23|58
1747520700000|2025-05-17 22:25:00|28.44|28.28|28.38|28.22|28.44|28.28|28.37|28.21|36
1747521000000|2025-05-17 22:30:00|28.36|28.2|28.44|28.28|28.45|28.29|28.36|28.2|41
1747521300000|2025-05-17 22:35:00|28.45|28.29|28.52|28.36|28.52|28.36|28.45|28.29|20
1747521600000|2025-05-17 22:40:00|28.53|28.37|28.55|28.39|28.56|28.4|28.52|28.36|27
1747521900000|2025-05-17 22:45:00|28.56|28.4|28.5|28.34|28.56|28.4|28.48|28.32|39
1747522200000|2025-05-17 22:50:00|28.49|28.33|28.52|28.36|28.52|28.36|28.47|28.31|48
1747522500000|2025-05-17 22:55:00|28.51|28.35|28.51|28.35|28.57|28.41|28.5|28.34|31
1747522800000|2025-05-17 23:00:00|28.52|28.36|28.54|28.38|28.54|28.38|28.49|28.33|46
1747523100000|2025-05-17 23:05:00|28.53|28.37|28.56|28.4|28.57|28.41|28.45|28.29|52
1747523400000|2025-05-17 23:10:00|28.57|28.41|28.59|28.43|28.61|28.45|28.55|28.39|37
1747523700000|2025-05-17 23:15:00|28.6|28.44|28.63|28.47|28.63|28.47|28.55|28.39|48
1747524000000|2025-05-17 23:20:00|28.62|28.46|28.69|28.53|28.69|28.53|28.62|28.46|24
1747524300000|2025-05-17 23:25:00|28.68|28.52|28.7|28.54|28.71|28.55|28.65|28.49|41
1747524600000|2025-05-17 23:30:00|28.69|28.53|28.69|28.53|28.7|28.54|28.65|28.49|31
1747524900000|2025-05-17 23:35:00|28.68|28.52|28.65|28.49|28.68|28.52|28.64|28.48|16
1747525200000|2025-05-17 23:40:00|28.64|28.48|28.64|28.48|28.66|28.5|28.63|28.47|19
1747525500000|2025-05-17 23:45:00|28.65|28.49|28.67|28.51|28.68|28.52|28.63|28.47|43
1747525800000|2025-05-17 23:50:00|28.68|28.52|28.69|28.53|28.72|28.56|28.67|28.51|29
1747526100000|2025-05-17 23:55:00|28.68|28.52|28.72|28.56|28.73|28.57|28.66|28.5|13
1747526400000|2025-05-18 00:00:00|28.7|28.54|28.75|28.59|28.77|28.61|28.69|28.53|51
1747526700000|2025-05-18 00:05:00|28.74|28.58|28.74|28.58|28.79|28.63|28.71|28.55|79
1747527000000|2025-05-18 00:10:00|28.75|28.59|28.76|28.6|28.78|28.62|28.69|28.53|34
1747527300000|2025-05-18 00:15:00|28.77|28.61|28.75|28.59|28.81|28.65|28.72|28.56|48
1747527600000|2025-05-18 00:20:00|28.74|28.58|28.7|28.54|28.74|28.58|28.66|28.5|47
1747527900000|2025-05-18 00:25:00|28.71|28.55|28.78|28.62|28.8|28.64|28.7|28.54|40
1747528200000|2025-05-18 00:30:00|28.77|28.61|28.73|28.57|28.8|28.64|28.73|28.57|49
1747528500000|2025-05-18 00:35:00|28.74|28.58|28.72|28.56|28.79|28.63|28.7|28.54|67
1747528800000|2025-05-18 00:40:00|28.71|28.55|28.67|28.51|28.76|28.6|28.67|28.51|39
1747529100000|2025-05-18 00:45:00|28.66|28.5|28.77|28.61|28.77|28.61|28.64|28.48|74
1747529400000|2025-05-18 00:50:00|28.78|28.62|28.81|28.65|28.84|28.68|28.78|28.62|31
1747529700000|2025-05-18 00:55:00|28.8|28.64|28.82|28.66|28.83|28.67|28.8|28.64|23
1747530000000|2025-05-18 01:00:00|28.83|28.67|28.8|28.64|28.83|28.67|28.77|28.61|46
1747530300000|2025-05-18 01:05:00|28.81|28.65|28.8|28.64|28.82|28.66|28.76|28.6|32
1747530600000|2025-05-18 01:10:00|28.79|28.63|28.77|28.61|28.79|28.63|28.76|28.6|27
1747530900000|2025-05-18 01:15:00|28.76|28.6|28.82|28.66|28.82|28.66|28.76|28.6|25
1747531200000|2025-05-18 01:20:00|28.83|28.67|28.83|28.67|28.84|28.68|28.82|28.66|19
1747531500000|2025-05-18 01:25:00|28.84|28.68|28.75|28.59|28.84|28.68|28.74|28.58|22
1747531800000|2025-05-18 01:30:00|28.74|28.58|28.76|28.6|28.76|28.6|28.69|28.53|21
1747532100000|2025-05-18 01:35:00|28.77|28.61|28.81|28.65|28.81|28.65|28.75|28.59|31
1747532400000|2025-05-18 01:40:00|28.82|28.66|28.76|28.6|28.83|28.67|28.75|28.59|23
1747532700000|2025-05-18 01:45:00|28.77|28.61|28.81|28.65|28.82|28.66|28.72|28.56|40
1747533000000|2025-05-18 01:50:00|28.8|28.64|28.84|28.68|28.85|28.69|28.79|28.63|33
1747533300000|2025-05-18 01:55:00|28.85|28.69|28.88|28.72|28.92|28.76|28.84|28.68|28
1747533600000|2025-05-18 02:00:00|28.89|28.73|28.87|28.71|28.91|28.75|28.87|28.71|49
1747533900000|2025-05-18 02:05:00|28.86|28.7|28.86|28.7|28.87|28.71|28.82|28.66|19
1747534200000|2025-05-18 02:10:00|28.87|28.71|28.88|28.72|28.88|28.72|28.84|28.68|16
1747534500000|2025-05-18 02:15:00|28.87|28.71|28.83|28.67|28.87|28.71|28.81|28.65|31
1747534800000|2025-05-18 02:20:00|28.84|28.68|28.81|28.65|28.85|28.69|28.8|28.64|34
1747535100000|2025-05-18 02:25:00|28.82|28.66|28.81|28.65|28.83|28.67|28.8|28.64|16
1747535400000|2025-05-18 02:30:00|28.82|28.66|28.79|28.63|28.84|28.68|28.79|28.63|60
1747535700000|2025-05-18 02:35:00|28.78|28.62|28.76|28.6|28.81|28.65|28.76|28.6|38
1747536000000|2025-05-18 02:40:00|28.77|28.61|28.74|28.58|28.77|28.61|28.73|28.57|36
1747536300000|2025-05-18 02:45:00|28.73|28.57|28.81|28.65|28.81|28.65|28.73|28.57|29
1747536600000|2025-05-18 02:50:00|28.82|28.66|28.77|28.61|28.82|28.66|28.77|28.61|28
1747536900000|2025-05-18 02:55:00|28.76|28.6|28.75|28.59|28.77|28.61|28.74|28.58|12
1747537200000|2025-05-18 03:00:00|28.76|28.6|28.86|28.7|28.86|28.7|28.74|28.58|47
1747537500000|2025-05-18 03:05:00|28.87|28.71|28.78|28.62|28.88|28.72|28.71|28.55|80
1747537800000|2025-05-18 03:10:00|28.77|28.61|28.7|28.54|28.77|28.61|28.69|28.53|80
1747538100000|2025-05-18 03:15:00|28.71|28.55|28.64|28.48|28.71|28.55|28.64|28.48|53
1747538400000|2025-05-18 03:20:00|28.63|28.47|28.65|28.49|28.67|28.51|28.6|28.44|49
1747538700000|2025-05-18 03:25:00|28.66|28.5|28.62|28.46|28.66|28.5|28.62|28.46|27
1747539000000|2025-05-18 03:30:00|28.63|28.47|28.71|28.55|28.77|28.61|28.63|28.47|83
1747539300000|2025-05-18 03:35:00|28.72|28.56|28.77|28.61|28.78|28.62|28.72|28.56|26
1747539600000|2025-05-18 03:40:00|28.76|28.6|28.8|28.64|28.81|28.65|28.76|28.6|25
1747539900000|2025-05-18 03:45:00|28.79|28.63|28.78|28.62|28.81|28.65|28.77|28.61|38
1747540200000|2025-05-18 03:50:00|28.77|28.61|28.74|28.58|28.78|28.62|28.74|28.58|24
1747540500000|2025-05-18 03:55:00|28.75|28.59|28.72|28.56|28.75|28.59|28.71|28.55|8
1747540800000|2025-05-18 04:00:00|28.73|28.57|28.75|28.59|28.76|28.6|28.72|28.56|23
1747541100000|2025-05-18 04:05:00|28.76|28.6|28.77|28.61|28.77|28.61|28.72|28.56|26
1747541400000|2025-05-18 04:10:00|28.76|28.6|28.78|28.62|28.8|28.64|28.76|28.6|13
1747541700000|2025-05-18 04:15:00|28.79|28.63|28.82|28.66|28.82|28.66|28.77|28.61|16
1747542000000|2025-05-18 04:20:00|28.83|28.67|28.81|28.65|28.83|28.67|28.8|28.64|23
1747542300000|2025-05-18 04:25:00|28.8|28.64|28.77|28.61|28.8|28.64|28.77|28.61|6
1747542600000|2025-05-18 04:30:00|28.78|28.62|28.83|28.67|28.84|28.68|28.77|28.61|37
1747542900000|2025-05-18 04:35:00|28.82|28.66|28.86|28.7|28.87|28.71|28.81|28.65|15
1747543200000|2025-05-18 04:40:00|28.87|28.71|28.87|28.71|28.87|28.71|28.85|28.69|13
1747543500000|2025-05-18 04:45:00|28.86|28.7|28.91|28.75|28.92|28.76|28.86|28.7|26
1747543800000|2025-05-18 04:50:00|28.9|28.74|28.87|28.71|28.9|28.74|28.87|28.71|18
1747544100000|2025-05-18 04:55:00|28.86|28.7|28.88|28.72|28.88|28.72|28.86|28.7|7
1747544400000|2025-05-18 05:00:00|28.89|28.73|28.96|28.8|28.96|28.8|28.88|28.72|20
1747544700000|2025-05-18 05:05:00|28.98|28.82|29|28.84|29.01|28.85|28.98|28.82|21
1747545000000|2025-05-18 05:10:00|28.99|28.83|28.98|28.82|28.99|28.83|28.97|28.81|8
1747545300000|2025-05-18 05:15:00|28.97|28.81|29.03|28.87|29.03|28.87|28.97|28.81|57
1747545600000|2025-05-18 05:20:00|29.04|28.88|29.09|28.93|29.1|28.94|29.02|28.86|48
1747545900000|2025-05-18 05:25:00|29.1|28.94|29.07|28.91|29.11|28.95|29.07|28.91|28
1747546200000|2025-05-18 05:30:00|29.08|28.92|29.06|28.9|29.12|28.96|29.05|28.89|47
1747546500000|2025-05-18 05:35:00|29.05|28.89|29.04|28.88|29.1|28.94|29.03|28.87|40
1747546800000|2025-05-18 05:40:00|29.05|28.89|29.06|28.9|29.06|28.9|29.04|28.88|28
1747547100000|2025-05-18 05:45:00|29.05|28.89|29.14|28.98|29.14|28.98|29.05|28.89|46
1747547400000|2025-05-18 05:50:00|29.13|28.97|29.2|29.04|29.2|29.04|29.13|28.97|14
1747547700000|2025-05-18 05:55:00|29.19|29.03|29.18|29.02|29.21|29.05|29.17|29.01|30
1747548000000|2025-05-18 06:00:00|29.17|29.01|29.13|28.97|29.18|29.02|29.11|28.95|33
1747548300000|2025-05-18 06:05:00|29.12|28.96|29.11|28.95|29.13|28.97|29.1|28.94|18
1747548600000|2025-05-18 06:10:00|29.1|28.94|29.13|28.97|29.13|28.97|29.09|28.93|18
1747548900000|2025-05-18 06:15:00|29.14|28.98|29.1|28.94|29.15|28.99|29.1|28.94|21
1747549200000|2025-05-18 06:20:00|29.09|28.93|29.08|28.92|29.1|28.94|29.07|28.91|14
1747549500000|2025-05-18 06:25:00|29.09|28.93|29.06|28.9|29.09|28.93|29.04|28.88|18
1747549800000|2025-05-18 06:30:00|29.05|28.89|28.97|28.81|29.06|28.9|28.97|28.81|38
1747550100000|2025-05-18 06:35:00|28.98|28.82|29.02|28.86|29.02|28.86|28.98|28.82|25
1747550400000|2025-05-18 06:40:00|29.01|28.85|29.03|28.87|29.03|28.87|29|28.84|23
1747550700000|2025-05-18 06:45:00|29.04|28.88|29.02|28.86|29.04|28.88|29|28.84|26
1747551000000|2025-05-18 06:50:00|29.01|28.85|29|28.84|29.01|28.85|28.97|28.81|14
1747551300000|2025-05-18 06:55:00|28.99|28.83|29.02|28.86|29.02|28.86|28.97|28.81|24
1747551600000|2025-05-18 07:00:00|29.03|28.87|29.05|28.89|29.05|28.89|29|28.84|44
1747551900000|2025-05-18 07:05:00|29.06|28.9|29.06|28.9|29.08|28.92|29.02|28.86|38
1747552200000|2025-05-18 07:10:00|29.07|28.91|29.14|28.98|29.14|28.98|29.06|28.9|33
1747552500000|2025-05-18 07:15:00|29.13|28.97|29.17|29.01|29.17|29.01|29.13|28.97|41
1747552800000|2025-05-18 07:20:00|29.16|29|29.18|29.02|29.18|29.02|29.16|29|23
1747553100000|2025-05-18 07:25:00|29.19|29.03|29.21|29.05|29.22|29.06|29.18|29.02|39
1747553400000|2025-05-18 07:30:00|29.22|29.06|29.2|29.04|29.22|29.06|29.19|29.03|31
1747553700000|2025-05-18 07:35:00|29.19|29.03|29.17|29.01|29.2|29.04|29.16|29|25
1747554000000|2025-05-18 07:40:00|29.16|29|29.18|29.02|29.19|29.03|29.16|29|35
1747554300000|2025-05-18 07:45:00|29.17|29.01|29.18|29.02|29.19|29.03|29.16|29|16
1747554600000|2025-05-18 07:50:00|29.17|29.01|29.26|29.1|29.26|29.1|29.17|29.01|22
1747554900000|2025-05-18 07:55:00|29.25|29.09|29.26|29.1|29.29|29.13|29.25|29.09|20
1747555200000|2025-05-18 08:00:00|29.27|29.11|29.29|29.13|29.32|29.16|29.27|29.11|29
1747555500000|2025-05-18 08:05:00|29.3|29.14|29.34|29.18|29.35|29.19|29.29|29.13|65
1747555800000|2025-05-18 08:10:00|29.33|29.17|29.29|29.13|29.33|29.17|29.28|29.12|37
1747556100000|2025-05-18 08:15:00|29.28|29.12|29.27|29.11|29.3|29.14|29.24|29.08|44
1747556400000|2025-05-18 08:20:00|29.26|29.1|29.31|29.15|29.32|29.16|29.24|29.08|36
1747556700000|2025-05-18 08:25:00|29.3|29.14|29.32|29.16|29.33|29.17|29.3|29.14|47
1747557000000|2025-05-18 08:30:00|29.33|29.17|29.32|29.16|29.33|29.17|29.28|29.12|84
1747557300000|2025-05-18 08:35:00|29.33|29.17|29.29|29.13|29.33|29.17|29.29|29.13|35
1747557600000|2025-05-18 08:40:00|29.3|29.14|29.28|29.12|29.31|29.15|29.27|29.11|19
1747557900000|2025-05-18 08:45:00|29.27|29.11|29.32|29.16|29.32|29.16|29.27|29.11|22
1747558200000|2025-05-18 08:50:00|29.31|29.15|29.32|29.16|29.33|29.17|29.31|29.15|14
1747558500000|2025-05-18 08:55:00|29.31|29.15|29.3|29.14|29.32|29.16|29.3|29.14|8
1747558800000|2025-05-18 09:00:00|29.31|29.15|29.32|29.16|29.33|29.17|29.31|29.15|36
1747559100000|2025-05-18 09:05:00|29.33|29.17|29.32|29.16|29.34|29.18|29.32|29.16|8
1747559700000|2025-05-18 09:15:00|29.31|29.15|29.26|29.1|29.31|29.15|29.21|29.05|38
1747560000000|2025-05-18 09:20:00|29.27|29.11|29.23|29.07|29.29|29.13|29.23|29.07|29
1747560300000|2025-05-18 09:25:00|29.24|29.08|29.23|29.07|29.26|29.1|29.23|29.07|22
1747560600000|2025-05-18 09:30:00|29.24|29.08|29.22|29.06|29.24|29.08|29.21|29.05|27
1747560900000|2025-05-18 09:35:00|29.23|29.07|29.23|29.07|29.25|29.09|29.2|29.04|27
1747561200000|2025-05-18 09:40:00|29.22|29.06|29.12|28.96|29.22|29.06|29.12|28.96|21
1747561500000|2025-05-18 09:45:00|29.13|28.97|29.16|29|29.19|29.03|29.13|28.97|24
1747561800000|2025-05-18 09:50:00|29.15|28.99|29.15|28.99|29.18|29.02|29.13|28.97|31
1747562100000|2025-05-18 09:55:00|29.16|29|29.17|29.01|29.18|29.02|29.13|28.97|16
1747562400000|2025-05-18 10:00:00|29.18|29.02|29.22|29.06|29.22|29.06|29.17|29.01|33
1747562700000|2025-05-18 10:05:00|29.21|29.05|29.18|29.02|29.22|29.06|29.17|29.01|20
1747563000000|2025-05-18 10:10:00|29.17|29.01|29.22|29.06|29.23|29.07|29.17|29.01|24
1747563300000|2025-05-18 10:15:00|29.23|29.07|29.19|29.03|29.23|29.07|29.19|29.03|23
1747563600000|2025-05-18 10:20:00|29.2|29.04|29.13|28.97|29.2|29.04|29.12|28.96|38
1747563900000|2025-05-18 10:25:00|29.12|28.96|29.06|28.9|29.12|28.96|29.06|28.9|23
1747564200000|2025-05-18 10:30:00|29.07|28.91|29.1|28.94|29.1|28.94|29.05|28.89|20
1747564500000|2025-05-18 10:35:00|29.09|28.93|29.08|28.92|29.1|28.94|29.05|28.89|22
1747564800000|2025-05-18 10:40:00|29.07|28.91|29.08|28.92|29.09|28.93|29.04|28.88|12
1747565100000|2025-05-18 10:45:00|29.07|28.91|29.09|28.93|29.11|28.95|29.07|28.91|13
1747565400000|2025-05-18 10:50:00|29.08|28.92|29.11|28.95|29.11|28.95|29.06|28.9|20
1747565700000|2025-05-18 10:55:00|29.1|28.94|29.11|28.95|29.11|28.95|29.08|28.92|14
1747566000000|2025-05-18 11:00:00|29.1|28.94|29.15|28.99|29.15|28.99|29.09|28.93|20
1747566300000|2025-05-18 11:05:00|29.14|28.98|29.14|28.98|29.15|28.99|29.14|28.98|9
1747566600000|2025-05-18 11:10:00|29.13|28.97|29.14|28.98|29.14|28.98|29.13|28.97|14
1747566900000|2025-05-18 11:15:00|29.15|28.99|29.16|29|29.21|29.05|29.15|28.99|22
1747567200000|2025-05-18 11:20:00|29.17|29.01|29.17|29.01|29.19|29.03|29.16|29|13
1747567500000|2025-05-18 11:25:00|29.16|29|29.11|28.95|29.16|29|29.11|28.95|20
1747567800000|2025-05-18 11:30:00|29.12|28.96|29.13|28.97|29.13|28.97|29.11|28.95|18
1747568100000|2025-05-18 11:35:00|29.14|28.98|29.04|28.88|29.16|29|29.04|28.88|37
1747568400000|2025-05-18 11:40:00|29.06|28.9|28.98|28.82|29.09|28.93|28.98|28.82|35
1747568700000|2025-05-18 11:45:00|28.99|28.83|29.02|28.86|29.03|28.87|28.99|28.83|28
1747569000000|2025-05-18 11:50:00|29.01|28.85|28.97|28.81|29.01|28.85|28.97|28.81|27
1747569300000|2025-05-18 11:55:00|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|21
1747569600000|2025-05-18 12:00:00|28.97|28.81|28.93|28.77|28.98|28.82|28.92|28.76|35
1747569900000|2025-05-18 12:05:00|28.94|28.78|28.87|28.71|28.95|28.79|28.86|28.7|42
1747570200000|2025-05-18 12:10:00|28.88|28.72|28.9|28.74|28.91|28.75|28.87|28.71|21
1747570500000|2025-05-18 12:15:00|28.91|28.75|28.92|28.76|28.93|28.77|28.87|28.71|30
1747570800000|2025-05-18 12:20:00|28.93|28.77|29|28.84|29|28.84|28.93|28.77|20
1747571100000|2025-05-18 12:25:00|29.01|28.85|29.01|28.85|29.02|28.86|28.99|28.83|11
1747571400000|2025-05-18 12:30:00|29.02|28.86|29.04|28.88|29.05|28.89|29.01|28.85|25
1747571700000|2025-05-18 12:35:00|29.03|28.87|29.02|28.86|29.04|28.88|29.01|28.85|12
1747572000000|2025-05-18 12:40:00|29.03|28.87|29|28.84|29.03|28.87|28.99|28.83|22
1747572300000|2025-05-18 12:45:00|28.98|28.82|29.03|28.87|29.03|28.87|28.96|28.8|20
1747572600000|2025-05-18 12:50:00|29.04|28.88|29.03|28.87|29.06|28.9|29.02|28.86|22
1747572900000|2025-05-18 12:55:00|29.04|28.88|29.05|28.89|29.06|28.9|29.04|28.88|14
1747573200000|2025-05-18 13:00:00|29.06|28.9|29.01|28.85|29.06|28.9|29.01|28.85|16
1747573500000|2025-05-18 13:05:00|29|28.84|28.96|28.8|29.02|28.86|28.96|28.8|16
1747573800000|2025-05-18 13:10:00|28.97|28.81|29|28.84|29.01|28.85|28.97|28.81|16
1747574100000|2025-05-18 13:15:00|29.01|28.85|28.99|28.83|29.02|28.86|28.98|28.82|25
1747574400000|2025-05-18 13:20:00|29|28.84|29.03|28.87|29.03|28.87|29|28.84|16
1747574700000|2025-05-18 13:25:00|29.04|28.88|29.04|28.88|29.05|28.89|29|28.84|21
1747575000000|2025-05-18 13:30:00|29.03|28.87|29.05|28.89|29.05|28.89|29.01|28.85|19
1747575300000|2025-05-18 13:35:00|29.04|28.88|29.16|29|29.17|29.01|29.04|28.88|43
1747575600000|2025-05-18 13:40:00|29.15|28.99|29.15|28.99|29.21|29.05|29.12|28.96|51
1747575900000|2025-05-18 13:45:00|29.14|28.98|29.11|28.95|29.16|29|29.11|28.95|34
1747576200000|2025-05-18 13:50:00|29.12|28.96|29.13|28.97|29.15|28.99|29.11|28.95|26
1747576500000|2025-05-18 13:55:00|29.12|28.96|29.3|29.14|29.31|29.15|29.12|28.96|49
1747576800000|2025-05-18 14:00:00|29.31|29.15|29.3|29.14|29.32|29.16|29.27|29.11|52
1747577100000|2025-05-18 14:05:00|29.31|29.15|29.32|29.16|29.32|29.16|29.29|29.13|40
1747577400000|2025-05-18 14:10:00|29.31|29.15|29.27|29.11|29.32|29.16|29.26|29.1|33
1747577700000|2025-05-18 14:15:00|29.28|29.12|29.31|29.15|29.31|29.15|29.27|29.11|32
1747578000000|2025-05-18 14:20:00|29.32|29.16|29.33|29.17|29.33|29.17|29.32|29.16|28
1747578300000|2025-05-18 14:25:00|29.32|29.16|29.31|29.15|29.33|29.17|29.29|29.13|30
1747578600000|2025-05-18 14:30:00|29.32|29.16|29.38|29.22|29.38|29.22|29.31|29.15|44
1747578900000|2025-05-18 14:35:00|29.39|29.23|29.55|29.39|29.57|29.41|29.38|29.22|69
1747579200000|2025-05-18 14:40:00|29.56|29.4|29.52|29.36|29.57|29.41|29.48|29.32|81
1747579500000|2025-05-18 14:45:00|29.53|29.37|29.61|29.45|29.63|29.47|29.53|29.37|79
1747579800000|2025-05-18 14:50:00|29.6|29.44|29.59|29.43|29.65|29.49|29.58|29.42|70
1747580100000|2025-05-18 14:55:00|29.58|29.42|29.58|29.42|29.61|29.45|29.56|29.4|61
1747580400000|2025-05-18 15:00:00|29.59|29.43|29.54|29.38|29.6|29.44|29.47|29.31|130
1747580700000|2025-05-18 15:05:00|29.53|29.37|29.58|29.42|29.58|29.42|29.49|29.33|62
1747581000000|2025-05-18 15:10:00|29.59|29.43|29.56|29.4|29.59|29.43|29.53|29.37|44
1747581300000|2025-05-18 15:15:00|29.57|29.41|29.65|29.49|29.67|29.51|29.54|29.38|76
1747581600000|2025-05-18 15:20:00|29.66|29.5|29.69|29.53|29.69|29.53|29.65|29.49|85
1747581900000|2025-05-18 15:25:00|29.68|29.52|29.74|29.58|29.74|29.58|29.68|29.52|53
1747582200000|2025-05-18 15:30:00|29.75|29.59|29.76|29.6|29.77|29.61|29.68|29.52|72
1747582500000|2025-05-18 15:35:00|29.75|29.59|29.73|29.57|29.75|29.59|29.69|29.53|29
1747582800000|2025-05-18 15:40:00|29.74|29.58|29.8|29.64|29.81|29.65|29.71|29.55|50
1747583100000|2025-05-18 15:45:00|29.79|29.63|29.81|29.65|29.83|29.67|29.79|29.63|37
1747583400000|2025-05-18 15:50:00|29.82|29.66|29.73|29.57|29.83|29.67|29.73|29.57|51
1747583700000|2025-05-18 15:55:00|29.74|29.58|29.76|29.6|29.78|29.62|29.71|29.55|47
1747584000000|2025-05-18 16:00:00|29.77|29.61|29.73|29.57|29.8|29.64|29.72|29.56|65
1747584300000|2025-05-18 16:05:00|29.72|29.56|29.8|29.64|29.8|29.64|29.69|29.53|74
1747584600000|2025-05-18 16:10:00|29.81|29.65|29.77|29.61|29.82|29.66|29.76|29.6|69
1747584900000|2025-05-18 16:15:00|29.78|29.62|29.71|29.55|29.8|29.64|29.7|29.54|70
1747585200000|2025-05-18 16:20:00|29.72|29.56|29.58|29.42|29.75|29.59|29.57|29.41|55
1747585500000|2025-05-18 16:25:00|29.59|29.43|29.68|29.52|29.7|29.54|29.58|29.42|59
1747585800000|2025-05-18 16:30:00|29.69|29.53|29.65|29.49|29.71|29.55|29.62|29.46|94
1747586100000|2025-05-18 16:35:00|29.66|29.5|29.63|29.47|29.68|29.52|29.58|29.42|69
1747586400000|2025-05-18 16:40:00|29.62|29.46|29.63|29.47|29.67|29.51|29.6|29.44|58
1747586700000|2025-05-18 16:45:00|29.62|29.46|29.6|29.44|29.68|29.52|29.59|29.43|59
1747587000000|2025-05-18 16:50:00|29.59|29.43|29.63|29.47|29.63|29.47|29.56|29.4|58
1747587300000|2025-05-18 16:55:00|29.64|29.48|29.66|29.5|29.73|29.57|29.63|29.47|88
1747587600000|2025-05-18 17:00:00|29.67|29.51|29.59|29.43|29.68|29.52|29.58|29.42|76
1747587900000|2025-05-18 17:05:00|29.6|29.44|29.59|29.43|29.62|29.46|29.59|29.43|52
1747588200000|2025-05-18 17:10:00|29.58|29.42|29.58|29.42|29.6|29.44|29.56|29.4|41
1747588500000|2025-05-18 17:15:00|29.57|29.41|29.5|29.34|29.58|29.42|29.49|29.33|36
1747588800000|2025-05-18 17:20:00|29.49|29.33|29.46|29.3|29.49|29.33|29.45|29.29|34
1747589100000|2025-05-18 17:25:00|29.47|29.31|29.41|29.25|29.5|29.34|29.32|29.16|71
1747589400000|2025-05-18 17:30:00|29.42|29.26|29.33|29.17|29.43|29.27|29.32|29.16|52
1747589700000|2025-05-18 17:35:00|29.32|29.16|29.3|29.14|29.33|29.17|29.28|29.12|56
1747590000000|2025-05-18 17:40:00|29.31|29.15|29.4|29.24|29.43|29.27|29.3|29.14|57
1747590300000|2025-05-18 17:45:00|29.39|29.23|29.31|29.15|29.4|29.24|29.29|29.13|61
1747590600000|2025-05-18 17:50:00|29.32|29.16|29.3|29.14|29.34|29.18|29.29|29.13|33
1747590900000|2025-05-18 17:55:00|29.31|29.15|29.12|28.96|29.33|29.17|29.12|28.96|56
1747591200000|2025-05-18 18:00:00|29.13|28.97|28.85|28.69|29.14|28.98|28.82|28.66|167
1747591500000|2025-05-18 18:05:00|28.84|28.68|28.8|28.64|28.9|28.74|28.78|28.62|130
1747591800000|2025-05-18 18:10:00|28.81|28.65|28.84|28.68|28.9|28.74|28.78|28.62|112
1747592100000|2025-05-18 18:15:00|28.85|28.69|28.75|28.59|28.85|28.69|28.72|28.56|99
1747592400000|2025-05-18 18:20:00|28.74|28.58|28.94|28.78|28.98|28.82|28.74|28.58|115
1747592700000|2025-05-18 18:25:00|28.93|28.77|28.98|28.82|29.03|28.87|28.88|28.72|179
1747593000000|2025-05-18 18:30:00|28.97|28.81|28.94|28.78|29.01|28.85|28.93|28.77|73
1747593300000|2025-05-18 18:35:00|28.92|28.76|28.94|28.78|28.97|28.81|28.89|28.73|108
1747593600000|2025-05-18 18:40:00|28.93|28.77|28.98|28.82|29.01|28.85|28.92|28.76|124
1747593900000|2025-05-18 18:45:00|28.97|28.81|28.85|28.69|29.04|28.88|28.83|28.67|117
1747594200000|2025-05-18 18:50:00|28.84|28.68|28.96|28.8|28.96|28.8|28.83|28.67|103
1747594500000|2025-05-18 18:55:00|28.95|28.79|28.98|28.82|28.99|28.83|28.91|28.75|84
1747594800000|2025-05-18 19:00:00|28.97|28.81|29|28.84|29.04|28.88|28.96|28.8|59
1747595100000|2025-05-18 19:05:00|29.03|28.87|29.05|28.89|29.06|28.9|28.94|28.78|121
1747595400000|2025-05-18 19:10:00|29.04|28.88|29.05|28.89|29.07|28.91|29|28.84|70
1747595700000|2025-05-18 19:15:00|29.04|28.88|28.99|28.83|29.05|28.89|28.98|28.82|68
1747596000000|2025-05-18 19:20:00|28.98|28.82|29.11|28.95|29.11|28.95|28.98|28.82|62
1747596300000|2025-05-18 19:25:00|29.1|28.94|29.08|28.92|29.14|28.98|29.06|28.9|59
1747596600000|2025-05-18 19:30:00|29.07|28.91|28.95|28.59|29.08|28.92|28.82|28.55|162
1747596900000|2025-05-18 19:35:00|28.96|28.6|28.94|28.58|29|28.64|28.94|28.58|107
1747597200000|2025-05-18 19:40:00|28.93|28.57|28.9|28.54|28.95|28.59|28.85|28.49|86
1747597500000|2025-05-18 19:45:00|28.89|28.53|28.78|28.42|28.94|28.58|28.76|28.4|113
1747597800000|2025-05-18 19:50:00|28.79|28.43|28.64|28.28|28.84|28.48|28.61|28.25|104
1747598100000|2025-05-18 19:55:00|28.65|28.29|28.61|28.25|28.7|28.34|28.6|28.24|99
1747598400000|2025-05-18 20:00:00|28.6|28.24|28.44|28.08|28.61|28.25|28.32|27.96|311
1747598700000|2025-05-18 20:05:00|28.45|28.09|28.54|28.18|28.58|28.22|28.39|28.03|163
1747599000000|2025-05-18 20:10:00|28.53|28.17|28.43|28.07|28.54|28.18|28.41|28.05|110
1747599300000|2025-05-18 20:15:00|28.44|28.08|28.47|28.11|28.52|28.16|28.43|28.07|135
1747599600000|2025-05-18 20:20:00|28.46|28.1|28.44|28.08|28.53|28.17|28.44|28.08|99
1747599900000|2025-05-18 20:25:00|28.43|28.07|28.48|28.12|28.53|28.17|28.43|28.07|96
1747600200000|2025-05-18 20:30:00|28.47|28.11|28.54|28.18|28.54|28.18|28.44|28.08|110
1747600500000|2025-05-18 20:35:00|28.53|28.17|28.67|28.31|28.69|28.33|28.52|28.16|73
1747600800000|2025-05-18 20:40:00|28.66|28.3|28.77|28.41|28.78|28.42|28.61|28.25|50
1747601100000|2025-05-18 20:45:00|28.76|28.4|28.87|28.51|28.91|28.55|28.73|28.37|79
1747601400000|2025-05-18 20:50:00|28.88|28.52|28.75|28.39|28.88|28.52|28.75|28.39|58
1747601700000|2025-05-18 20:55:00|28.76|28.4|28.79|28.43|28.85|28.49|28.75|28.39|68
1747602000000|2025-05-18 21:00:00|28.8|28.44|28.8|28.64|28.91|28.65|28.79|28.43|50
1747602300000|2025-05-18 21:05:00|28.79|28.63|28.83|28.67|28.84|28.68|28.79|28.63|51
1747602600000|2025-05-18 21:10:00|28.82|28.66|28.77|28.61|28.85|28.69|28.76|28.6|76
1747602900000|2025-05-18 21:15:00|28.76|28.6|28.83|28.67|28.84|28.68|28.75|28.59|64
1747603200000|2025-05-18 21:20:00|28.82|28.66|28.84|28.68|28.86|28.7|28.81|28.65|33
1747603500000|2025-05-18 21:25:00|28.83|28.67|28.84|28.68|28.84|28.68|28.82|28.66|4
1747603800000|2025-05-18 21:30:00|28.83|28.67|28.84|28.68|28.93|28.77|28.77|28.61|68
1747604100000|2025-05-18 21:35:00|28.83|28.67|28.92|28.76|28.92|28.76|28.76|28.6|42
1747604400000|2025-05-18 21:40:00|28.93|28.77|28.93|28.77|28.96|28.8|28.92|28.76|25
1747604700000|2025-05-18 21:45:00|28.92|28.76|28.88|28.72|28.95|28.79|28.86|28.7|45
1747605000000|2025-05-18 21:50:00|28.87|28.71|28.81|28.65|28.87|28.71|28.67|28.51|79
1747605300000|2025-05-18 21:55:00|28.8|28.64|28.77|28.61|28.8|28.64|28.73|28.57|74
1747605600000|2025-05-18 22:00:00|28.78|28.62|28.62|28.46|28.79|28.63|28.51|28.35|154
1747605900000|2025-05-18 22:05:00|28.61|28.45|28.67|28.51|28.71|28.55|28.56|28.4|138
1747606200000|2025-05-18 22:10:00|28.66|28.5|28.6|28.44|28.67|28.51|28.56|28.4|136
1747606500000|2025-05-18 22:15:00|28.59|28.43|28.64|28.48|28.64|28.48|28.51|28.35|96
1747606800000|2025-05-18 22:20:00|28.65|28.49|28.78|28.62|28.78|28.62|28.65|28.49|101
1747607100000|2025-05-18 22:25:00|28.79|28.63|28.85|28.69|28.89|28.73|28.79|28.63|75
1747607400000|2025-05-18 22:30:00|28.84|28.68|28.95|28.79|28.98|28.82|28.84|28.68|82
1747607700000|2025-05-18 22:35:00|28.94|28.78|28.9|28.74|28.95|28.79|28.85|28.69|75
1747608000000|2025-05-18 22:40:00|28.91|28.75|28.91|28.75|28.95|28.79|28.88|28.72|48
1747608300000|2025-05-18 22:45:00|28.92|28.76|28.94|28.78|28.97|28.81|28.89|28.73|47
1747608600000|2025-05-18 22:50:00|28.93|28.77|28.99|28.83|29|28.84|28.93|28.77|35
1747608900000|2025-05-18 22:55:00|28.98|28.82|29.15|28.99|29.16|29|28.98|28.82|78
1747609200000|2025-05-18 23:00:00|29.14|28.98|29.06|28.9|29.15|28.99|28.99|28.83|148
1747609500000|2025-05-18 23:05:00|29.05|28.89|29.08|28.92|29.09|28.93|29.03|28.87|80
1747609800000|2025-05-18 23:10:00|29.07|28.91|29.06|28.9|29.16|29|29.01|28.85|72
1747610100000|2025-05-18 23:15:00|29.05|28.89|29.06|28.9|29.08|28.92|29.01|28.85|58
1747610400000|2025-05-18 23:20:00|29.05|28.89|29.13|28.97|29.16|29|29.05|28.89|51
1747610700000|2025-05-18 23:25:00|29.14|28.98|29.21|29.05|29.21|29.05|29.14|28.98|44
1747611000000|2025-05-18 23:30:00|29.2|29.04|29.2|29.04|29.26|29.1|29.2|29.04|94
1747611300000|2025-05-18 23:35:00|29.19|29.03|29.22|29.06|29.26|29.1|29.19|29.03|60
1747611600000|2025-05-18 23:40:00|29.23|29.07|29.22|29.06|29.24|29.08|29.17|29.01|52
1747611900000|2025-05-18 23:45:00|29.23|29.07|29.24|29.08|29.25|29.09|29.19|29.03|62
1747612200000|2025-05-18 23:50:00|29.25|29.09|29.32|29.16|29.34|29.18|29.25|29.09|65
1747612500000|2025-05-18 23:55:00|29.31|29.15|29.32|29.16|29.42|29.26|29.31|29.15|121
1747612800000|2025-05-19 00:00:00|29.29|29.13|29.29|29.13|29.35|29.19|29.15|28.99|136
1747613100000|2025-05-19 00:05:00|29.28|29.12|29.36|29.2|29.48|29.32|29.27|29.11|130
1747613400000|2025-05-19 00:10:00|29.37|29.21|29.26|29.1|29.39|29.23|29.24|29.08|123
1747613700000|2025-05-19 00:15:00|29.25|29.09|29.18|29.02|29.27|29.11|29.11|28.95|101
1747614000000|2025-05-19 00:20:00|29.19|29.03|29.08|28.92|29.25|29.09|29.08|28.92|79
1747614300000|2025-05-19 00:25:00|29.09|28.93|29.03|28.87|29.09|28.93|29.02|28.86|87
1747614600000|2025-05-19 00:30:00|29.02|28.86|29.01|28.85|29.05|28.89|28.87|28.71|131
1747614900000|2025-05-19 00:35:00|29.02|28.86|28.99|28.83|29.03|28.87|28.9|28.74|76
1747615200000|2025-05-19 00:40:00|28.98|28.82|28.93|28.77|29|28.84|28.84|28.68|101
1747615500000|2025-05-19 00:45:00|28.92|28.76|28.87|28.71|28.92|28.76|28.81|28.65|102
1747615800000|2025-05-19 00:50:00|28.88|28.72|28.96|28.8|28.97|28.81|28.88|28.72|100
1747616100000|2025-05-19 00:55:00|28.95|28.79|28.91|28.75|28.97|28.81|28.86|28.7|95
1747616400000|2025-05-19 01:00:00|28.9|28.74|28.92|28.76|29.01|28.85|28.87|28.71|124
1747616700000|2025-05-19 01:05:00|28.93|28.77|28.85|28.69|28.94|28.78|28.82|28.66|110
1747617000000|2025-05-19 01:10:00|28.84|28.68|28.87|28.71|28.92|28.76|28.81|28.65|88
1747617300000|2025-05-19 01:15:00|28.86|28.7|28.8|28.64|28.86|28.7|28.76|28.6|178
1747617600000|2025-05-19 01:20:00|28.81|28.65|28.87|28.71|28.87|28.71|28.77|28.61|170
1747617900000|2025-05-19 01:25:00|28.86|28.7|28.84|28.68|28.91|28.75|28.83|28.67|81
1747618200000|2025-05-19 01:30:00|28.85|28.69|28.97|28.81|28.98|28.82|28.81|28.65|123
1747618500000|2025-05-19 01:35:00|28.98|28.82|28.86|28.7|28.99|28.83|28.83|28.67|87
1747618800000|2025-05-19 01:40:00|28.85|28.69|28.8|28.64|28.85|28.69|28.78|28.62|97
1747619100000|2025-05-19 01:45:00|28.78|28.62|28.83|28.67|28.83|28.67|28.77|28.61|106
1747619400000|2025-05-19 01:50:00|28.82|28.66|28.88|28.72|28.88|28.72|28.78|28.62|78
1747619700000|2025-05-19 01:55:00|28.89|28.73|28.79|28.63|28.89|28.73|28.78|28.62|65
1747620000000|2025-05-19 02:00:00|28.78|28.62|28.86|28.7|28.86|28.7|28.77|28.61|145
1747620300000|2025-05-19 02:05:00|28.85|28.69|28.77|28.61|28.9|28.74|28.75|28.59|121
1747620600000|2025-05-19 02:10:00|28.76|28.6|28.57|28.41|28.78|28.62|28.57|28.41|129
1747620900000|2025-05-19 02:15:00|28.58|28.42|28.61|28.45|28.63|28.47|28.56|28.4|110
1747621200000|2025-05-19 02:20:00|28.62|28.46|28.65|28.49|28.67|28.51|28.57|28.41|70
1747621500000|2025-05-19 02:25:00|28.66|28.5|28.72|28.56|28.72|28.56|28.65|28.49|58
1747621800000|2025-05-19 02:30:00|28.71|28.55|28.75|28.59|28.76|28.6|28.69|28.53|41
1747622100000|2025-05-19 02:35:00|28.76|28.6|28.59|28.43|28.77|28.61|28.59|28.43|70
1747622400000|2025-05-19 02:40:00|28.6|28.44|28.56|28.4|28.62|28.46|28.55|28.39|45
1747622700000|2025-05-19 02:45:00|28.55|28.39|28.58|28.42|28.59|28.43|28.5|28.34|45
1747623000000|2025-05-19 02:50:00|28.57|28.41|28.47|28.31|28.57|28.41|28.47|28.31|35
1747623300000|2025-05-19 02:55:00|28.48|28.32|28.46|28.3|28.48|28.32|28.39|28.23|35
1747623600000|2025-05-19 03:00:00|28.44|28.28|28.4|28.24|28.44|28.28|28.36|28.2|64
1747623900000|2025-05-19 03:05:00|28.41|28.25|28.38|28.22|28.41|28.25|28.32|28.16|56
1747624200000|2025-05-19 03:10:00|28.39|28.23|28.35|28.19|28.4|28.24|28.34|28.18|42
1747624500000|2025-05-19 03:15:00|28.34|28.18|28.39|28.23|28.4|28.24|28.34|28.18|51
1747624800000|2025-05-19 03:20:00|28.38|28.22|28.43|28.27|28.43|28.27|28.35|28.19|62
1747625100000|2025-05-19 03:25:00|28.41|28.25|28.34|28.18|28.42|28.26|28.34|28.18|43
1747625400000|2025-05-19 03:30:00|28.35|28.19|28.36|28.2|28.36|28.2|28.33|28.17|50
1747625700000|2025-05-19 03:35:00|28.35|28.19|28.33|28.17|28.36|28.2|28.32|28.16|65
1747626000000|2025-05-19 03:40:00|28.34|28.18|28.31|28.15|28.36|28.2|28.3|28.14|89
1747626300000|2025-05-19 03:45:00|28.3|28.14|28.31|28.15|28.33|28.17|28.3|28.14|49
1747626600000|2025-05-19 03:50:00|28.32|28.16|28.28|28.12|28.35|28.19|28.23|28.07|52
1747626900000|2025-05-19 03:55:00|28.27|28.11|28.22|28.06|28.3|28.14|28.2|28.04|80
1747627200000|2025-05-19 04:00:00|28.23|28.07|28.24|28.08|28.25|28.09|28.17|28.01|154
1747627500000|2025-05-19 04:05:00|28.23|28.07|28.2|28.04|28.24|28.08|28.1|27.94|174
1747627800000|2025-05-19 04:10:00|28.19|28.03|28.35|28.19|28.35|28.19|28.17|28.01|151
1747628100000|2025-05-19 04:15:00|28.34|28.18|28.19|28.03|28.37|28.21|28.19|28.03|116
1747628400000|2025-05-19 04:20:00|28.18|28.02|28.11|27.95|28.23|28.07|28.11|27.95|82
1747628700000|2025-05-19 04:25:00|28.1|27.94|28.12|27.96|28.15|27.99|28.07|27.91|80
1747629000000|2025-05-19 04:30:00|28.11|27.95|28.14|27.98|28.18|28.02|28.06|27.9|200
1747629300000|2025-05-19 04:35:00|28.15|27.99|28.12|27.96|28.17|28.01|28.08|27.92|174
1747629600000|2025-05-19 04:40:00|28.13|27.97|28.07|27.91|28.13|27.97|27.92|27.76|111
1747629900000|2025-05-19 04:45:00|28.08|27.92|27.88|27.72|28.08|27.92|27.88|27.72|92
1747630200000|2025-05-19 04:50:00|27.87|27.71|27.86|27.7|27.91|27.75|27.85|27.69|75
1747630500000|2025-05-19 04:55:00|27.85|27.69|27.91|27.75|27.95|27.79|27.84|27.68|67
1747630800000|2025-05-19 05:00:00|27.92|27.76|27.86|27.7|27.92|27.76|27.84|27.68|111
1747631100000|2025-05-19 05:05:00|27.88|27.72|27.93|27.77|27.95|27.79|27.86|27.7|93
1747631400000|2025-05-19 05:10:00|27.94|27.78|27.95|27.79|28|27.84|27.92|27.76|48
1747631700000|2025-05-19 05:15:00|27.94|27.78|27.95|27.79|27.96|27.8|27.87|27.71|55
1747632000000|2025-05-19 05:20:00|27.96|27.8|27.88|27.72|27.96|27.8|27.87|27.71|45
1747632300000|2025-05-19 05:25:00|27.87|27.71|27.88|27.72|27.91|27.75|27.85|27.69|54
1747632600000|2025-05-19 05:30:00|27.89|27.73|28|27.84|28|27.84|27.85|27.69|185
1747632900000|2025-05-19 05:35:00|28.01|27.85|28.05|27.89|28.06|27.9|27.96|27.8|87
1747633200000|2025-05-19 05:40:00|28.06|27.9|28.03|27.87|28.09|27.93|28.01|27.85|62
1747633500000|2025-05-19 05:45:00|28.02|27.86|28.03|27.87|28.06|27.9|27.97|27.81|93
1747633800000|2025-05-19 05:50:00|28.02|27.86|27.98|27.82|28.02|27.86|27.96|27.8|60
1747634100000|2025-05-19 05:55:00|27.97|27.81|28.01|27.85|28.01|27.85|27.94|27.78|77
1747634400000|2025-05-19 06:00:00|28|27.84|28.12|27.96|28.12|27.96|27.98|27.82|80
1747634700000|2025-05-19 06:05:00|28.11|27.95|28.3|28.14|28.35|28.19|28.1|27.94|71
1747635000000|2025-05-19 06:10:00|28.31|28.15|28.38|28.22|28.42|28.26|28.28|28.12|58
1747635300000|2025-05-19 06:15:00|28.37|28.21|28.27|28.11|28.37|28.21|28.25|28.09|30
1747635600000|2025-05-19 06:20:00|28.28|28.12|28.18|28.02|28.29|28.13|28.16|28|48
1747635900000|2025-05-19 06:25:00|28.19|28.03|28.04|27.88|28.2|28.04|28.03|27.87|53
1747636200000|2025-05-19 06:30:00|28.05|27.89|27.93|27.77|28.05|27.89|27.9|27.74|104
1747636500000|2025-05-19 06:35:00|27.94|27.78|27.9|27.74|27.94|27.78|27.78|27.62|109
1747636800000|2025-05-19 06:40:00|27.89|27.73|27.97|27.81|27.97|27.81|27.81|27.65|100
1747637100000|2025-05-19 06:45:00|27.96|27.8|27.96|27.8|27.99|27.83|27.94|27.78|70
1747637400000|2025-05-19 06:50:00|27.95|27.79|27.94|27.78|27.97|27.81|27.93|27.77|81
1747637700000|2025-05-19 06:55:00|27.93|27.77|27.77|27.61|27.95|27.79|27.77|27.61|105
1747638000000|2025-05-19 07:00:00|27.76|27.6|27.89|27.73|27.91|27.75|27.75|27.59|166
1747638300000|2025-05-19 07:05:00|27.9|27.74|28.04|27.88|28.04|27.88|27.88|27.72|120
1747638600000|2025-05-19 07:10:00|28.05|27.89|28.02|27.86|28.08|27.92|28.02|27.86|76
1747638900000|2025-05-19 07:15:00|28.01|27.85|28.14|27.98|28.16|28|27.99|27.83|62
1747639200000|2025-05-19 07:20:00|28.13|27.97|28.16|28|28.2|28.04|28.1|27.94|78
1747639500000|2025-05-19 07:25:00|28.17|28.01|28.1|27.94|28.2|28.04|28.1|27.94|55
1747639800000|2025-05-19 07:30:00|28.09|27.93|28.2|28.04|28.21|28.05|28.09|27.93|61
1747640100000|2025-05-19 07:35:00|28.19|28.03|28.17|28.01|28.2|28.04|28.15|27.99|47
1747640400000|2025-05-19 07:40:00|28.16|28|28.18|28.02|28.2|28.04|28.12|27.96|63
1747640700000|2025-05-19 07:45:00|28.19|28.03|28.11|27.96|28.22|28.06|28.09|27.94|76
1747641000000|2025-05-19 07:50:00|28.1|27.95|28.14|27.99|28.17|28.02|28.09|27.94|37
1747641300000|2025-05-19 07:55:00|28.13|27.98|28.09|27.94|28.13|27.98|28.09|27.94|29
1747641600000|2025-05-19 08:00:00|28.1|27.95|27.98|27.83|28.1|27.95|27.98|27.83|93
1747641900000|2025-05-19 08:05:00|27.99|27.84|27.93|27.78|28.04|27.89|27.9|27.75|103
1747642200000|2025-05-19 08:10:00|27.92|27.77|28.04|27.89|28.06|27.91|27.91|27.76|74
1747642500000|2025-05-19 08:15:00|28.05|27.9|28.11|27.96|28.13|27.98|28.02|27.87|68
1747642800000|2025-05-19 08:20:00|28.12|27.97|28.08|27.93|28.16|28.01|28.08|27.93|75
1747643100000|2025-05-19 08:25:00|28.09|27.94|27.97|27.82|28.09|27.94|27.97|27.82|63
1747643400000|2025-05-19 08:30:00|27.96|27.81|27.91|27.76|27.98|27.83|27.89|27.74|66
1747643700000|2025-05-19 08:35:00|27.9|27.75|27.96|27.81|27.97|27.82|27.89|27.74|47
1747644000000|2025-05-19 08:40:00|27.97|27.82|27.91|27.76|27.97|27.82|27.88|27.73|41
1747644300000|2025-05-19 08:45:00|27.9|27.75|28.06|27.91|28.06|27.91|27.9|27.75|61
1747644600000|2025-05-19 08:50:00|28.05|27.9|28.06|27.91|28.08|27.93|28.03|27.88|50
1747644900000|2025-05-19 08:55:00|28.05|27.9|28.06|27.91|28.07|27.92|28.02|27.87|48
1747645200000|2025-05-19 09:00:00|28.05|27.9|28.07|27.92|28.15|28|28|27.85|157
1747645500000|2025-05-19 09:05:00|28.08|27.93|27.94|27.79|28.11|27.96|27.91|27.76|78
1747645800000|2025-05-19 09:10:00|27.95|27.8|28.03|27.88|28.06|27.91|27.93|27.78|47
1747646100000|2025-05-19 09:15:00|28.02|27.87|28.12|27.97|28.13|27.98|28.02|27.87|58
1747646400000|2025-05-19 09:20:00|28.13|27.98|28.14|27.99|28.16|28.01|28.09|27.94|52
1747646700000|2025-05-19 09:25:00|28.15|28|28.19|28.04|28.3|28.15|28.15|28|51
1747647000000|2025-05-19 09:30:00|28.2|28.05|28.21|28.06|28.23|28.08|28.19|28.04|36
1747647300000|2025-05-19 09:35:00|28.2|28.05|28.2|28.05|28.26|28.11|28.18|28.03|39
1747647600000|2025-05-19 09:40:00|28.21|28.06|28.19|28.04|28.23|28.08|28.16|28.01|53
1747647900000|2025-05-19 09:45:00|28.18|28.03|28.12|27.97|28.18|28.03|28.05|27.9|59
1747648200000|2025-05-19 09:50:00|28.11|27.96|28.12|27.97|28.13|27.98|28.06|27.91|54
1747648500000|2025-05-19 09:55:00|28.11|27.96|28.1|27.95|28.12|27.97|28.09|27.94|38
1747648800000|2025-05-19 10:00:00|28.11|27.96|27.97|27.82|28.12|27.97|27.94|27.79|77
1747649100000|2025-05-19 10:05:00|27.96|27.81|27.97|27.82|28|27.85|27.94|27.79|48
1747649400000|2025-05-19 10:10:00|27.96|27.81|27.98|27.83|28.02|27.87|27.96|27.81|73
1747649700000|2025-05-19 10:15:00|27.99|27.84|28.07|27.92|28.08|27.93|27.98|27.83|73
1747650000000|2025-05-19 10:20:00|28.08|27.93|28.1|27.95|28.13|27.98|28.04|27.89|60
1747650300000|2025-05-19 10:25:00|28.11|27.96|28.11|27.96|28.13|27.98|28.09|27.94|31
1747650600000|2025-05-19 10:30:00|28.12|27.97|28.11|27.96|28.12|27.97|28.03|27.88|50
1747650900000|2025-05-19 10:35:00|28.1|27.95|28.1|27.95|28.1|27.95|28.06|27.91|41
1747651200000|2025-05-19 10:40:00|28.11|27.96|28.16|28.01|28.17|28.02|28.09|27.94|36
1747651500000|2025-05-19 10:45:00|28.17|28.02|28.15|28|28.22|28.07|28.14|27.99|47
1747651800000|2025-05-19 10:50:00|28.16|28.01|28.2|28.05|28.23|28.08|28.15|28|23
1747652100000|2025-05-19 10:55:00|28.19|28.04|28.1|27.95|28.19|28.04|28.09|27.94|18
1747652400000|2025-05-19 11:00:00|28.11|27.96|28.16|28.01|28.16|28.01|28.09|27.94|34
1747652700000|2025-05-19 11:05:00|28.17|28.02|28.09|27.94|28.18|28.03|28.09|27.94|47
1747653000000|2025-05-19 11:10:00|28.1|27.95|28.11|27.96|28.14|27.99|28.09|27.94|36
1747653300000|2025-05-19 11:15:00|28.12|27.97|28.22|28.07|28.23|28.08|28.12|27.97|31
1747653600000|2025-05-19 11:20:00|28.23|28.08|28.18|28.03|28.23|28.08|28.18|28.03|30
1747653900000|2025-05-19 11:25:00|28.17|28.02|28.17|28.02|28.18|28.03|28.15|28|20
1747654200000|2025-05-19 11:30:00|28.18|28.03|28.13|27.98|28.18|28.03|28.12|27.97|32
1747654500000|2025-05-19 11:35:00|28.14|27.99|28.16|28.01|28.19|28.04|28.14|27.99|23
1747654800000|2025-05-19 11:40:00|28.15|28|28.23|28.08|28.23|28.08|28.15|28|21
1747655100000|2025-05-19 11:45:00|28.24|28.09|28.22|28.07|28.24|28.09|28.2|28.05|23
1747655400000|2025-05-19 11:50:00|28.21|28.06|28.2|28.05|28.22|28.07|28.19|28.04|30
1747655700000|2025-05-19 11:55:00|28.21|28.06|28.19|28.04|28.23|28.08|28.19|28.04|33
1747656000000|2025-05-19 12:00:00|28.2|28.05|28.16|28.01|28.23|28.08|28.15|28|57
1747656300000|2025-05-19 12:05:00|28.15|28|28.05|27.9|28.15|28|28.05|27.9|39
1747656600000|2025-05-19 12:10:00|28.04|27.89|28|27.85|28.05|27.9|27.95|27.8|65
1747656900000|2025-05-19 12:15:00|28.01|27.86|27.99|27.84|28.03|27.88|27.97|27.82|69
1747657200000|2025-05-19 12:20:00|27.98|27.83|28.07|27.92|28.08|27.93|27.95|27.8|56
1747657500000|2025-05-19 12:25:00|28.06|27.91|28.11|27.96|28.11|27.96|28.05|27.9|30
1747657800000|2025-05-19 12:30:00|28.1|27.95|28.03|27.88|28.1|27.95|28.02|27.87|53
1747658100000|2025-05-19 12:35:00|28.04|27.89|27.94|27.79|28.05|27.9|27.93|27.78|57
1747658400000|2025-05-19 12:40:00|27.93|27.78|27.99|27.84|28|27.85|27.93|27.78|57
1747658700000|2025-05-19 12:45:00|27.98|27.83|27.92|27.77|28.01|27.86|27.91|27.76|48
1747659000000|2025-05-19 12:50:00|27.91|27.76|27.89|27.74|27.93|27.78|27.85|27.7|36
1747659300000|2025-05-19 12:55:00|27.88|27.73|27.97|27.82|27.97|27.82|27.84|27.69|47
1747659600000|2025-05-19 13:00:00|27.98|27.83|28.09|27.94|28.09|27.94|27.96|27.81|58
1747659900000|2025-05-19 13:05:00|28.08|27.93|28.04|27.89|28.09|27.94|28.02|27.87|41
1747660200000|2025-05-19 13:10:00|28.05|27.9|27.94|27.79|28.05|27.9|27.93|27.78|46
1747660500000|2025-05-19 13:15:00|27.93|27.78|27.98|27.83|27.98|27.83|27.92|27.77|48
1747660800000|2025-05-19 13:20:00|27.99|27.84|27.99|27.84|28.01|27.86|27.93|27.78|55
1747661100000|2025-05-19 13:25:00|27.98|27.83|28.05|27.9|28.07|27.92|27.97|27.82|40
1747661400000|2025-05-19 13:30:00|28.06|27.91|28.14|27.99|28.19|28.04|27.99|27.84|133
1747661700000|2025-05-19 13:35:00|28.13|27.98|28.24|28.09|28.25|28.1|28.07|27.92|80
1747662000000|2025-05-19 13:40:00|28.25|28.1|28.26|28.11|28.27|28.12|28.19|28.04|84
1747662300000|2025-05-19 13:45:00|28.27|28.12|28.24|28.09|28.34|28.19|28.24|28.09|78
1747662600000|2025-05-19 13:50:00|28.25|28.1|28.25|28.1|28.29|28.14|28.18|28.03|93
1747662900000|2025-05-19 13:55:00|28.24|28.09|28.19|28.04|28.29|28.14|28.18|28.03|46
1747663200000|2025-05-19 14:00:00|28.2|28.05|28.2|28.05|28.26|28.11|28.19|28.04|67
1747663500000|2025-05-19 14:05:00|28.21|28.06|28.23|28.08|28.23|28.08|28.1|27.95|59
1747663800000|2025-05-19 14:10:00|28.22|28.07|28.19|28.04|28.24|28.09|28.16|28.01|44
1747664100000|2025-05-19 14:15:00|28.18|28.03|28.31|28.16|28.33|28.18|28.18|28.03|36
1747664400000|2025-05-19 14:20:00|28.3|28.15|28.27|28.12|28.33|28.18|28.25|28.1|46
1747664700000|2025-05-19 14:25:00|28.26|28.11|28.24|28.09|28.27|28.12|28.19|28.04|49
1747665000000|2025-05-19 14:30:00|28.25|28.1|28.34|28.19|28.34|28.19|28.23|28.08|30
1747665300000|2025-05-19 14:35:00|28.33|28.18|28.33|28.18|28.34|28.19|28.31|28.16|25
1747665600000|2025-05-19 14:40:00|28.34|28.19|28.33|28.18|28.38|28.23|28.3|28.15|41
1747665900000|2025-05-19 14:45:00|28.34|28.19|28.37|28.22|28.4|28.25|28.33|28.18|74
1747666200000|2025-05-19 14:50:00|28.36|28.21|28.42|28.27|28.42|28.27|28.35|28.2|47
1747666500000|2025-05-19 14:55:00|28.41|28.26|28.4|28.25|28.44|28.29|28.38|28.23|55
1747666800000|2025-05-19 15:00:00|28.39|28.24|28.43|28.28|28.44|28.29|28.39|28.24|71
1747667100000|2025-05-19 15:05:00|28.44|28.29|28.46|28.31|28.46|28.31|28.43|28.28|57
1747667400000|2025-05-19 15:10:00|28.47|28.32|28.4|28.25|28.49|28.34|28.38|28.23|74
1747667700000|2025-05-19 15:15:00|28.41|28.26|28.38|28.23|28.43|28.28|28.36|28.21|58
1747668000000|2025-05-19 15:20:00|28.39|28.24|28.36|28.21|28.44|28.29|28.35|28.2|40
1747668300000|2025-05-19 15:25:00|28.35|28.2|28.33|28.18|28.36|28.21|28.28|28.13|71
1747668600000|2025-05-19 15:30:00|28.32|28.17|28.38|28.23|28.39|28.24|28.31|28.16|47
1747668900000|2025-05-19 15:35:00|28.39|28.24|28.37|28.22|28.43|28.28|28.36|28.21|53
1747669200000|2025-05-19 15:40:00|28.38|28.23|28.45|28.3|28.46|28.31|28.38|28.23|41
1747669500000|2025-05-19 15:45:00|28.46|28.31|28.41|28.26|28.48|28.33|28.41|28.26|22
1747669800000|2025-05-19 15:50:00|28.4|28.25|28.27|28.12|28.42|28.27|28.27|28.12|72
1747670100000|2025-05-19 15:55:00|28.26|28.11|28.26|28.11|28.31|28.16|28.24|28.09|75
1747670400000|2025-05-19 16:00:00|28.27|28.12|28.3|28.15|28.35|28.2|28.26|28.11|71
1747670700000|2025-05-19 16:05:00|28.29|28.14|28.24|28.09|28.3|28.15|28.24|28.09|52
1747671000000|2025-05-19 16:10:00|28.23|28.08|28.24|28.09|28.27|28.12|28.21|28.06|49
1747671300000|2025-05-19 16:15:00|28.23|28.08|28.34|28.19|28.34|28.19|28.23|28.08|62
1747671600000|2025-05-19 16:20:00|28.33|28.18|28.37|28.22|28.41|28.26|28.33|28.18|53
1747671900000|2025-05-19 16:25:00|28.38|28.23|28.43|28.28|28.43|28.28|28.34|28.19|42
1747672200000|2025-05-19 16:30:00|28.42|28.27|28.33|28.18|28.45|28.3|28.32|28.17|40
1747672500000|2025-05-19 16:35:00|28.34|28.19|28.32|28.17|28.34|28.19|28.28|28.13|23
1747672800000|2025-05-19 16:40:00|28.33|28.18|28.4|28.25|28.4|28.25|28.33|28.18|34
1747673100000|2025-05-19 16:45:00|28.39|28.24|28.51|28.36|28.51|28.36|28.38|28.23|47
1747673400000|2025-05-19 16:50:00|28.5|28.35|28.56|28.41|28.58|28.43|28.49|28.34|45
1747673700000|2025-05-19 16:55:00|28.55|28.4|28.65|28.5|28.68|28.53|28.55|28.4|61
1747674000000|2025-05-19 17:00:00|28.66|28.51|28.75|28.6|28.76|28.61|28.66|28.51|40
1747674300000|2025-05-19 17:05:00|28.76|28.61|28.81|28.66|28.83|28.68|28.73|28.58|42
1747674600000|2025-05-19 17:10:00|28.82|28.67|28.65|28.5|28.82|28.67|28.65|28.5|90
1747674900000|2025-05-19 17:15:00|28.66|28.51|28.58|28.43|28.71|28.56|28.58|28.43|56
1747675200000|2025-05-19 17:20:00|28.59|28.44|28.7|28.55|28.75|28.6|28.58|28.43|64
1747675500000|2025-05-19 17:25:00|28.71|28.56|28.69|28.54|28.75|28.6|28.69|28.54|51
1747675800000|2025-05-19 17:30:00|28.7|28.55|28.64|28.49|28.7|28.55|28.6|28.45|65
1747676100000|2025-05-19 17:35:00|28.63|28.48|28.63|28.48|28.65|28.5|28.6|28.45|73
1747676400000|2025-05-19 17:40:00|28.64|28.49|28.62|28.47|28.65|28.5|28.57|28.42|48
1747676700000|2025-05-19 17:45:00|28.63|28.48|28.66|28.51|28.69|28.54|28.59|28.44|54
1747677000000|2025-05-19 17:50:00|28.65|28.5|28.65|28.5|28.66|28.51|28.63|28.48|45
1747677300000|2025-05-19 17:55:00|28.64|28.49|28.64|28.49|28.66|28.51|28.61|28.46|67
1747677600000|2025-05-19 18:00:00|28.63|28.48|28.65|28.5|28.7|28.55|28.62|28.47|49
1747677900000|2025-05-19 18:05:00|28.66|28.51|28.65|28.5|28.67|28.52|28.61|28.46|51
1747678200000|2025-05-19 18:10:00|28.64|28.49|28.57|28.42|28.65|28.5|28.56|28.41|40
1747678500000|2025-05-19 18:15:00|28.56|28.41|28.46|28.31|28.61|28.46|28.46|28.31|42
1747678800000|2025-05-19 18:20:00|28.47|28.32|28.51|28.36|28.51|28.36|28.41|28.26|35
1747679100000|2025-05-19 18:25:00|28.5|28.35|28.5|28.35|28.53|28.38|28.49|28.34|23
1747679400000|2025-05-19 18:30:00|28.49|28.34|28.42|28.27|28.49|28.34|28.35|28.2|65
1747679700000|2025-05-19 18:35:00|28.43|28.28|28.55|28.4|28.55|28.4|28.43|28.28|52
1747680000000|2025-05-19 18:40:00|28.56|28.41|28.55|28.4|28.58|28.43|28.53|28.38|48
1747680300000|2025-05-19 18:45:00|28.56|28.41|28.54|28.39|28.6|28.45|28.53|28.38|63
1747680600000|2025-05-19 18:50:00|28.53|28.38|28.49|28.34|28.55|28.4|28.47|28.32|45
1747680900000|2025-05-19 18:55:00|28.48|28.33|28.51|28.36|28.51|28.36|28.47|28.32|40
1747681200000|2025-05-19 19:00:00|28.5|28.35|28.48|28.33|28.52|28.37|28.43|28.28|57
1747681500000|2025-05-19 19:05:00|28.47|28.32|28.5|28.35|28.53|28.38|28.46|28.31|34
1747681800000|2025-05-19 19:10:00|28.51|28.36|28.52|28.37|28.53|28.38|28.49|28.34|32
1747682100000|2025-05-19 19:15:00|28.51|28.36|28.59|28.44|28.59|28.44|28.49|28.34|62
1747682400000|2025-05-19 19:20:00|28.58|28.43|28.55|28.4|28.61|28.46|28.55|28.4|50
1747682700000|2025-05-19 19:25:00|28.56|28.41|28.53|28.38|28.56|28.41|28.52|28.37|28
1747683000000|2025-05-19 19:30:00|28.54|28.39|28.63|28.48|28.67|28.52|28.53|28.38|33
1747683300000|2025-05-19 19:35:00|28.62|28.47|28.68|28.53|28.69|28.54|28.62|28.47|53
1747683600000|2025-05-19 19:40:00|28.67|28.52|28.59|28.44|28.69|28.54|28.59|28.44|27
1747683900000|2025-05-19 19:45:00|28.6|28.45|28.61|28.46|28.61|28.46|28.58|28.43|30
1747684200000|2025-05-19 19:50:00|28.62|28.47|28.62|28.47|28.64|28.49|28.6|28.45|41
1747684500000|2025-05-19 19:55:00|28.63|28.48|28.71|28.56|28.72|28.57|28.61|28.46|35
1747684800000|2025-05-19 20:00:00|28.7|28.55|28.69|28.54|28.71|28.56|28.63|28.48|74
1747685100000|2025-05-19 20:05:00|28.68|28.53|28.66|28.51|28.72|28.57|28.66|28.51|37
1747685400000|2025-05-19 20:10:00|28.65|28.5|28.59|28.44|28.65|28.5|28.58|28.43|59
1747685700000|2025-05-19 20:15:00|28.6|28.45|28.72|28.57|28.73|28.58|28.59|28.44|53
1747686000000|2025-05-19 20:20:00|28.71|28.56|28.71|28.56|28.73|28.58|28.66|28.51|45
1747686300000|2025-05-19 20:25:00|28.7|28.55|28.73|28.58|28.76|28.61|28.7|28.55|28
1747686600000|2025-05-19 20:30:00|28.72|28.57|28.67|28.52|28.73|28.58|28.67|28.52|40
1747686900000|2025-05-19 20:35:00|28.66|28.51|28.71|28.56|28.72|28.57|28.64|28.49|52
1747687200000|2025-05-19 20:40:00|28.72|28.57|28.7|28.55|28.74|28.59|28.68|28.53|59
1747687500000|2025-05-19 20:45:00|28.71|28.56|28.73|28.58|28.74|28.59|28.68|28.53|60
1747687800000|2025-05-19 20:50:00|28.74|28.59|28.7|28.55|28.78|28.63|28.7|28.55|79
1747688100000|2025-05-19 20:55:00|28.69|28.54|28.74|28.59|28.74|28.59|28.67|28.52|30
1747688400000|2025-05-19 21:00:00|28.75|28.6|28.69|28.54|28.75|28.6|28.68|28.53|39
1747688700000|2025-05-19 21:05:00|28.68|28.53|28.63|28.48|28.68|28.53|28.61|28.46|53
1747689000000|2025-05-19 21:10:00|28.64|28.49|28.65|28.5|28.65|28.5|28.62|28.47|22
1747689300000|2025-05-19 21:15:00|28.66|28.51|28.64|28.49|28.69|28.54|28.62|28.47|43
1747689600000|2025-05-19 21:20:00|28.63|28.48|28.54|28.39|28.64|28.49|28.54|28.39|21
1747689900000|2025-05-19 21:25:00|28.53|28.38|28.4|28.25|28.54|28.39|28.39|28.24|67
1747690200000|2025-05-19 21:30:00|28.41|28.26|28.48|28.33|28.51|28.36|28.41|28.26|24
1747690500000|2025-05-19 21:35:00|28.49|28.34|28.57|28.42|28.57|28.42|28.49|28.34|25
1747690800000|2025-05-19 21:40:00|28.58|28.43|28.58|28.43|28.58|28.43|28.52|28.37|29
1747691100000|2025-05-19 21:45:00|28.59|28.44|28.62|28.47|28.62|28.47|28.58|28.43|18
1747691400000|2025-05-19 21:50:00|28.63|28.48|28.68|28.53|28.8|28.65|28.63|28.48|42
1747691700000|2025-05-19 21:55:00|28.69|28.54|28.75|28.6|28.76|28.61|28.69|28.54|23
1747692000000|2025-05-19 22:00:00|28.74|28.59|28.67|28.52|28.76|28.61|28.67|28.52|44
1747692300000|2025-05-19 22:05:00|28.68|28.53|28.67|28.52|28.71|28.56|28.67|28.52|30
1747692600000|2025-05-19 22:10:00|28.68|28.53|28.62|28.47|28.68|28.53|28.6|28.45|47
1747692900000|2025-05-19 22:15:00|28.61|28.46|28.61|28.46|28.63|28.48|28.6|28.45|27
1747693200000|2025-05-19 22:20:00|28.62|28.47|28.62|28.47|28.62|28.47|28.59|28.44|23
1747693500000|2025-05-19 22:25:00|28.63|28.48|28.57|28.42|28.64|28.49|28.56|28.41|51
1747693800000|2025-05-19 22:30:00|28.56|28.41|28.6|28.45|28.63|28.48|28.56|28.41|33
1747694100000|2025-05-19 22:35:00|28.61|28.46|28.6|28.45|28.63|28.48|28.59|28.44|16
1747694400000|2025-05-19 22:40:00|28.59|28.44|28.62|28.47|28.63|28.48|28.59|28.44|22
1747694700000|2025-05-19 22:45:00|28.63|28.48|28.64|28.49|28.65|28.5|28.62|28.47|26
1747695000000|2025-05-19 22:50:00|28.65|28.5|28.63|28.48|28.65|28.5|28.61|28.46|15
1747695300000|2025-05-19 22:55:00|28.64|28.49|28.62|28.47|28.65|28.5|28.61|28.46|19
1747695600000|2025-05-19 23:00:00|28.61|28.46|28.66|28.51|28.66|28.51|28.61|28.46|38
1747695900000|2025-05-19 23:05:00|28.67|28.52|28.7|28.55|28.72|28.57|28.67|28.52|36
1747696200000|2025-05-19 23:10:00|28.71|28.56|28.66|28.51|28.71|28.56|28.66|28.51|30
1747696500000|2025-05-19 23:15:00|28.67|28.52|28.66|28.51|28.71|28.56|28.65|28.5|36
1747696800000|2025-05-19 23:20:00|28.67|28.52|28.67|28.52|28.69|28.54|28.66|28.51|49
1747697100000|2025-05-19 23:25:00|28.66|28.51|28.63|28.48|28.66|28.51|28.63|28.48|10
1747697400000|2025-05-19 23:30:00|28.62|28.47|28.68|28.53|28.68|28.53|28.62|28.47|33
1747697700000|2025-05-19 23:35:00|28.69|28.54|28.67|28.52|28.69|28.54|28.64|28.49|30
1747698000000|2025-05-19 23:40:00|28.68|28.53|28.72|28.57|28.73|28.58|28.67|28.52|33
1747698300000|2025-05-19 23:45:00|28.73|28.58|28.75|28.6|28.76|28.61|28.72|28.57|55
1747698600000|2025-05-19 23:50:00|28.74|28.59|28.74|28.59|28.78|28.63|28.73|28.58|21
1747698900000|2025-05-19 23:55:00|28.73|28.58|28.74|28.59|28.74|28.59|28.73|28.58|18
1747699200000|2025-05-20 00:00:00|28.62|28.47|28.76|28.61|28.78|28.63|28.62|28.47|61
1747699500000|2025-05-20 00:05:00|28.75|28.6|28.79|28.64|28.8|28.65|28.75|28.6|47
1747699800000|2025-05-20 00:10:00|28.78|28.63|28.81|28.66|28.81|28.66|28.76|28.61|54
1747700100000|2025-05-20 00:15:00|28.82|28.67|28.82|28.67|28.86|28.71|28.81|28.66|111
1747700400000|2025-05-20 00:20:00|28.83|28.68|28.69|28.54|28.84|28.69|28.69|28.54|109
1747700700000|2025-05-20 00:25:00|28.7|28.55|28.64|28.49|28.76|28.61|28.63|28.48|89
1747701000000|2025-05-20 00:30:00|28.65|28.5|28.63|28.48|28.68|28.53|28.61|28.46|85
1747701300000|2025-05-20 00:35:00|28.64|28.49|28.77|28.62|28.78|28.63|28.64|28.49|39
1747701600000|2025-05-20 00:40:00|28.76|28.61|28.66|28.51|28.77|28.62|28.64|28.49|65
1747701900000|2025-05-20 00:45:00|28.67|28.52|28.65|28.5|28.7|28.55|28.63|28.48|53
1747702200000|2025-05-20 00:50:00|28.64|28.49|28.64|28.49|28.65|28.5|28.63|28.48|23
1747702500000|2025-05-20 00:55:00|28.65|28.5|28.63|28.48|28.66|28.51|28.61|28.46|47
1747702800000|2025-05-20 01:00:00|28.62|28.47|28.72|28.57|28.72|28.57|28.6|28.45|39
1747703100000|2025-05-20 01:05:00|28.71|28.56|28.74|28.59|28.77|28.62|28.7|28.55|60
1747703400000|2025-05-20 01:10:00|28.75|28.6|28.68|28.53|28.76|28.61|28.66|28.51|85
1747703700000|2025-05-20 01:15:00|28.67|28.52|28.7|28.55|28.71|28.56|28.63|28.48|82
1747704000000|2025-05-20 01:20:00|28.69|28.54|28.79|28.64|28.8|28.65|28.68|28.53|61
1747704300000|2025-05-20 01:25:00|28.78|28.63|28.76|28.61|28.79|28.64|28.74|28.59|49
1747704600000|2025-05-20 01:30:00|28.77|28.62|28.81|28.66|28.84|28.69|28.77|28.62|47
1747704900000|2025-05-20 01:35:00|28.8|28.65|28.84|28.69|28.84|28.69|28.8|28.65|29
1747705200000|2025-05-20 01:40:00|28.83|28.68|28.81|28.66|28.84|28.69|28.78|28.63|77
1747705500000|2025-05-20 01:45:00|28.8|28.65|28.79|28.64|28.82|28.67|28.77|28.62|84
1747705800000|2025-05-20 01:50:00|28.8|28.65|28.89|28.74|28.9|28.75|28.8|28.65|54
1747706100000|2025-05-20 01:55:00|28.88|28.73|28.82|28.67|28.94|28.79|28.82|28.67|83
1747706400000|2025-05-20 02:00:00|28.83|28.68|28.91|28.76|28.92|28.77|28.82|28.67|79
1747706700000|2025-05-20 02:05:00|28.9|28.75|28.93|28.78|28.95|28.8|28.87|28.72|86
1747707000000|2025-05-20 02:10:00|28.92|28.77|28.94|28.79|28.95|28.8|28.89|28.74|75
1747707300000|2025-05-20 02:15:00|28.93|28.78|29.02|28.87|29.03|28.88|28.92|28.77|56
1747707600000|2025-05-20 02:20:00|29.03|28.88|29.03|28.88|29.04|28.89|28.95|28.8|79
1747707900000|2025-05-20 02:25:00|29.02|28.87|28.91|28.76|29.03|28.88|28.91|28.76|60
1747708200000|2025-05-20 02:30:00|28.92|28.77|28.95|28.8|29|28.85|28.89|28.74|89
1747708500000|2025-05-20 02:35:00|28.96|28.81|28.89|28.74|28.96|28.81|28.87|28.72|74
1747708800000|2025-05-20 02:40:00|28.9|28.75|28.86|28.71|28.94|28.79|28.86|28.71|93
1747709100000|2025-05-20 02:45:00|28.85|28.7|28.83|28.68|28.91|28.76|28.79|28.64|80
1747709400000|2025-05-20 02:50:00|28.84|28.69|28.86|28.71|28.88|28.73|28.83|28.68|41
1747709700000|2025-05-20 02:55:00|28.85|28.7|28.87|28.72|28.88|28.73|28.83|28.68|57
1747710000000|2025-05-20 03:00:00|28.88|28.73|28.85|28.7|28.89|28.74|28.8|28.65|58
1747710300000|2025-05-20 03:05:00|28.86|28.71|28.82|28.67|28.88|28.73|28.79|28.64|73
1747710600000|2025-05-20 03:10:00|28.81|28.66|28.8|28.65|28.84|28.69|28.79|28.64|78
1747710900000|2025-05-20 03:15:00|28.81|28.66|28.8|28.65|28.85|28.7|28.77|28.62|62
1747711200000|2025-05-20 03:20:00|28.81|28.66|28.85|28.7|28.87|28.72|28.78|28.63|47
1747711500000|2025-05-20 03:25:00|28.84|28.69|28.83|28.68|28.91|28.76|28.81|28.66|82
1747711800000|2025-05-20 03:30:00|28.82|28.67|28.72|28.57|28.84|28.69|28.7|28.55|82
1747712100000|2025-05-20 03:35:00|28.71|28.56|28.75|28.6|28.75|28.6|28.7|28.55|47
1747712400000|2025-05-20 03:40:00|28.76|28.61|28.73|28.58|28.77|28.62|28.71|28.56|65
1747712700000|2025-05-20 03:45:00|28.72|28.57|28.68|28.53|28.75|28.6|28.64|28.49|43
1747713000000|2025-05-20 03:50:00|28.69|28.54|28.73|28.58|28.73|28.58|28.68|28.53|13
1747713300000|2025-05-20 03:55:00|28.72|28.57|28.75|28.6|28.76|28.61|28.72|28.57|14
1747713600000|2025-05-20 04:00:00|28.76|28.61|28.7|28.55|28.76|28.61|28.69|28.54|25
1747713900000|2025-05-20 04:05:00|28.71|28.56|28.53|28.38|28.71|28.56|28.52|28.37|37
1747714200000|2025-05-20 04:10:00|28.51|28.36|28.61|28.46|28.61|28.46|28.5|28.35|21
1747714500000|2025-05-20 04:15:00|28.62|28.47|28.6|28.45|28.62|28.47|28.56|28.41|53
1747714800000|2025-05-20 04:20:00|28.59|28.44|28.62|28.47|28.65|28.5|28.58|28.43|47
1747715100000|2025-05-20 04:25:00|28.61|28.46|28.59|28.44|28.64|28.49|28.59|28.44|27
1747715400000|2025-05-20 04:30:00|28.6|28.45|28.62|28.47|28.63|28.48|28.58|28.43|42
1747715700000|2025-05-20 04:35:00|28.63|28.48|28.65|28.5|28.65|28.5|28.62|28.47|21
1747716000000|2025-05-20 04:40:00|28.66|28.51|28.65|28.5|28.68|28.53|28.64|28.49|24
1747716300000|2025-05-20 04:45:00|28.64|28.49|28.7|28.55|28.71|28.56|28.64|28.49|41
1747716600000|2025-05-20 04:50:00|28.71|28.56|28.75|28.6|28.75|28.6|28.67|28.52|29
1747716900000|2025-05-20 04:55:00|28.74|28.59|28.71|28.56|28.75|28.6|28.71|28.56|26
1747717200000|2025-05-20 05:00:00|28.72|28.57|28.7|28.55|28.74|28.59|28.69|28.54|43
1747717500000|2025-05-20 05:05:00|28.69|28.54|28.74|28.59|28.74|28.59|28.68|28.53|32
1747717800000|2025-05-20 05:10:00|28.75|28.6|28.79|28.64|28.81|28.66|28.75|28.6|27
1747718100000|2025-05-20 05:15:00|28.8|28.65|28.82|28.67|28.83|28.68|28.8|28.65|23
1747718400000|2025-05-20 05:20:00|28.81|28.66|28.82|28.67|28.82|28.67|28.77|28.62|44
1747718700000|2025-05-20 05:25:00|28.83|28.68|28.78|28.63|28.86|28.71|28.77|28.62|70
1747719000000|2025-05-20 05:30:00|28.79|28.64|28.73|28.58|28.79|28.64|28.71|28.56|85
1747719300000|2025-05-20 05:35:00|28.72|28.57|28.75|28.6|28.75|28.6|28.7|28.55|52
1747719600000|2025-05-20 05:40:00|28.76|28.61|28.72|28.57|28.76|28.61|28.7|28.55|25
1747719900000|2025-05-20 05:45:00|28.71|28.56|28.74|28.59|28.74|28.59|28.69|28.54|24
1747720200000|2025-05-20 05:50:00|28.73|28.58|28.74|28.59|28.75|28.6|28.72|28.57|28
1747720500000|2025-05-20 05:55:00|28.73|28.58|28.66|28.51|28.74|28.59|28.65|28.5|26
1747720800000|2025-05-20 06:00:00|28.67|28.52|28.66|28.51|28.72|28.57|28.66|28.51|36
1747721100000|2025-05-20 06:05:00|28.65|28.5|28.59|28.44|28.65|28.5|28.56|28.41|37
1747721400000|2025-05-20 06:10:00|28.58|28.43|28.56|28.41|28.59|28.44|28.56|28.41|25
1747721700000|2025-05-20 06:15:00|28.55|28.4|28.59|28.44|28.61|28.46|28.53|28.38|25
1747722000000|2025-05-20 06:20:00|28.58|28.43|28.57|28.42|28.59|28.44|28.51|28.36|44
1747722300000|2025-05-20 06:25:00|28.56|28.41|28.5|28.35|28.56|28.41|28.45|28.3|47
1747722600000|2025-05-20 06:30:00|28.51|28.36|28.52|28.37|28.53|28.38|28.46|28.31|54
1747722900000|2025-05-20 06:35:00|28.53|28.38|28.56|28.41|28.56|28.41|28.51|28.36|100
1747723200000|2025-05-20 06:40:00|28.55|28.4|28.55|28.4|28.55|28.4|28.52|28.37|51
1747723500000|2025-05-20 06:45:00|28.54|28.39|28.61|28.46|28.62|28.47|28.53|28.38|70
1747723800000|2025-05-20 06:50:00|28.62|28.47|28.59|28.44|28.62|28.47|28.58|28.43|84
1747724100000|2025-05-20 06:55:00|28.58|28.43|28.56|28.41|28.61|28.46|28.56|28.41|83
1747724400000|2025-05-20 07:00:00|28.57|28.42|28.5|28.35|28.58|28.43|28.48|28.33|38
1747724700000|2025-05-20 07:05:00|28.51|28.36|28.53|28.38|28.56|28.41|28.42|28.27|89
1747725000000|2025-05-20 07:10:00|28.54|28.39|28.54|28.39|28.58|28.43|28.53|28.38|79
1747725300000|2025-05-20 07:15:00|28.55|28.4|28.5|28.35|28.56|28.41|28.45|28.3|78
1747725600000|2025-05-20 07:20:00|28.49|28.34|28.48|28.33|28.5|28.35|28.46|28.31|56
1747725900000|2025-05-20 07:25:00|28.47|28.32|28.47|28.32|28.48|28.33|28.44|28.29|89
1747726200000|2025-05-20 07:30:00|28.48|28.33|28.42|28.27|28.49|28.34|28.41|28.26|49
1747726500000|2025-05-20 07:35:00|28.41|28.26|28.38|28.23|28.42|28.27|28.37|28.22|79
1747726800000|2025-05-20 07:40:00|28.37|28.22|28.4|28.25|28.42|28.27|28.37|28.22|74
1747727100000|2025-05-20 07:45:00|28.39|28.24|28.37|28.22|28.4|28.25|28.35|28.2|37
1747727400000|2025-05-20 07:50:00|28.38|28.23|28.4|28.25|28.42|28.27|28.38|28.23|15
1747727700000|2025-05-20 07:55:00|28.41|28.26|28.4|28.25|28.42|28.27|28.38|28.23|14
1747728000000|2025-05-20 08:00:00|28.39|28.24|28.41|28.26|28.45|28.3|28.37|28.22|45
1747728300000|2025-05-20 08:05:00|28.4|28.25|28.37|28.22|28.44|28.29|28.36|28.21|46
1747728600000|2025-05-20 08:10:00|28.36|28.21|28.35|28.2|28.4|28.25|28.34|28.19|54
1747728900000|2025-05-20 08:15:00|28.36|28.21|28.4|28.25|28.42|28.27|28.33|28.18|39
1747729200000|2025-05-20 08:20:00|28.39|28.24|28.38|28.23|28.41|28.26|28.35|28.2|42
1747729500000|2025-05-20 08:25:00|28.39|28.24|28.37|28.22|28.4|28.25|28.36|28.21|21
1747729800000|2025-05-20 08:30:00|28.38|28.23|28.41|28.26|28.42|28.27|28.37|28.22|18
1747730100000|2025-05-20 08:35:00|28.4|28.25|28.38|28.23|28.43|28.28|28.36|28.21|27
1747730400000|2025-05-20 08:40:00|28.39|28.24|28.45|28.3|28.46|28.31|28.39|28.24|21
1747730700000|2025-05-20 08:45:00|28.46|28.31|28.47|28.32|28.49|28.34|28.46|28.31|22
1747731000000|2025-05-20 08:50:00|28.46|28.31|28.39|28.24|28.46|28.31|28.38|28.23|14
1747731300000|2025-05-20 08:55:00|28.38|28.23|28.42|28.27|28.42|28.27|28.38|28.23|21
1747731600000|2025-05-20 09:00:00|28.41|28.26|28.45|28.3|28.47|28.32|28.39|28.24|37
1747731900000|2025-05-20 09:05:00|28.44|28.29|28.47|28.32|28.49|28.34|28.44|28.29|30
1747732200000|2025-05-20 09:10:00|28.46|28.31|28.44|28.29|28.47|28.32|28.44|28.29|17
1747732500000|2025-05-20 09:15:00|28.45|28.3|28.37|28.22|28.46|28.31|28.37|28.22|25
1747732800000|2025-05-20 09:20:00|28.38|28.23|28.38|28.23|28.4|28.25|28.36|28.21|27
1747733100000|2025-05-20 09:25:00|28.39|28.24|28.37|28.22|28.39|28.24|28.36|28.21|25
1747733400000|2025-05-20 09:30:00|28.38|28.23|28.39|28.24|28.42|28.27|28.37|28.22|41
1747733700000|2025-05-20 09:35:00|28.4|28.25|28.45|28.3|28.46|28.31|28.39|28.24|48
1747734000000|2025-05-20 09:40:00|28.44|28.29|28.46|28.31|28.47|28.32|28.44|28.29|35
1747734300000|2025-05-20 09:45:00|28.45|28.3|28.45|28.3|28.48|28.33|28.45|28.3|81
1747734600000|2025-05-20 09:50:00|28.46|28.31|28.42|28.27|28.48|28.33|28.42|28.27|35
1747734900000|2025-05-20 09:55:00|28.41|28.26|28.42|28.27|28.43|28.28|28.41|28.26|22
1747735200000|2025-05-20 10:00:00|28.43|28.28|28.44|28.29|28.47|28.32|28.41|28.26|42
1747735500000|2025-05-20 10:05:00|28.45|28.3|28.49|28.34|28.5|28.35|28.41|28.26|67
1747735800000|2025-05-20 10:10:00|28.48|28.33|28.43|28.28|28.48|28.33|28.38|28.23|99
1747736100000|2025-05-20 10:15:00|28.42|28.27|28.37|28.22|28.44|28.29|28.36|28.21|112
1747736400000|2025-05-20 10:20:00|28.36|28.21|28.42|28.27|28.43|28.28|28.35|28.2|41
1747736700000|2025-05-20 10:25:00|28.41|28.26|28.42|28.27|28.43|28.28|28.38|28.23|22
1747737000000|2025-05-20 10:30:00|28.41|28.26|28.38|28.23|28.41|28.26|28.35|28.2|26
1747737300000|2025-05-20 10:35:00|28.37|28.22|28.36|28.21|28.4|28.25|28.36|28.21|22
1747737600000|2025-05-20 10:40:00|28.35|28.2|28.41|28.26|28.41|28.26|28.35|28.2|23
1747737900000|2025-05-20 10:45:00|28.42|28.27|28.39|28.24|28.42|28.27|28.34|28.19|26
1747738200000|2025-05-20 10:50:00|28.38|28.23|28.37|28.22|28.39|28.24|28.37|28.22|26
1747738500000|2025-05-20 10:55:00|28.38|28.23|28.4|28.25|28.41|28.26|28.36|28.21|15
1747738800000|2025-05-20 11:00:00|28.41|28.26|28.36|28.21|28.41|28.26|28.36|28.21|16
1747739100000|2025-05-20 11:05:00|28.35|28.2|28.22|28.07|28.35|28.2|28.21|28.06|34
1747739400000|2025-05-20 11:10:00|28.21|28.06|28.22|28.07|28.27|28.12|28.21|28.06|26
1747739700000|2025-05-20 11:15:00|28.23|28.08|28.21|28.06|28.24|28.09|28.18|28.03|39
1747740000000|2025-05-20 11:20:00|28.2|28.05|28.19|28.04|28.21|28.06|28.17|28.02|34
1747740300000|2025-05-20 11:25:00|28.2|28.05|28.31|28.16|28.31|28.16|28.19|28.04|32
1747740600000|2025-05-20 11:30:00|28.32|28.17|28.4|28.25|28.41|28.26|28.32|28.17|25
1747740900000|2025-05-20 11:35:00|28.39|28.24|28.42|28.27|28.42|28.27|28.38|28.23|22
1747741200000|2025-05-20 11:40:00|28.41|28.26|28.55|28.4|28.67|28.52|28.41|28.26|59
1747741500000|2025-05-20 11:45:00|28.58|28.43|28.57|28.42|28.65|28.5|28.54|28.39|80
1747741800000|2025-05-20 11:50:00|28.58|28.43|28.51|28.36|28.58|28.43|28.51|28.36|44
1747742100000|2025-05-20 11:55:00|28.5|28.35|28.48|28.33|28.51|28.36|28.44|28.29|28
1747742400000|2025-05-20 12:00:00|28.49|28.34|28.38|28.23|28.49|28.34|28.38|28.23|47
1747742700000|2025-05-20 12:05:00|28.39|28.24|28.41|28.26|28.46|28.31|28.36|28.21|46
1747743000000|2025-05-20 12:10:00|28.42|28.27|28.42|28.27|28.44|28.29|28.4|28.25|31
1747743300000|2025-05-20 12:15:00|28.43|28.28|28.43|28.28|28.47|28.32|28.42|28.27|35
1747743600000|2025-05-20 12:20:00|28.42|28.27|28.37|28.22|28.44|28.29|28.36|28.21|36
1747743900000|2025-05-20 12:25:00|28.38|28.23|28.38|28.23|28.42|28.27|28.36|28.21|36
1747744200000|2025-05-20 12:30:00|28.39|28.24|28.38|28.23|28.46|28.31|28.37|28.22|36
1747744500000|2025-05-20 12:35:00|28.37|28.22|28.3|28.15|28.39|28.24|28.24|28.09|41
1747744800000|2025-05-20 12:40:00|28.29|28.14|28.34|28.19|28.34|28.19|28.25|28.1|36
1747745100000|2025-05-20 12:45:00|28.33|28.18|28.18|28.03|28.36|28.21|28.18|28.03|63
1747745400000|2025-05-20 12:50:00|28.17|28.02|28.27|28.12|28.27|28.12|28.15|28|53
1747745700000|2025-05-20 12:55:00|28.26|28.11|28.26|28.11|28.28|28.13|28.22|28.07|25
1747746000000|2025-05-20 13:00:00|28.27|28.12|28.34|28.19|28.36|28.21|28.26|28.11|46
1747746300000|2025-05-20 13:05:00|28.33|28.18|28.27|28.12|28.33|28.18|28.25|28.1|57
1747746600000|2025-05-20 13:10:00|28.26|28.11|28.25|28.1|28.32|28.17|28.25|28.1|48
1747746900000|2025-05-20 13:15:00|28.24|28.09|28.28|28.13|28.32|28.17|28.23|28.08|49
1747747200000|2025-05-20 13:20:00|28.27|28.12|28.34|28.19|28.36|28.21|28.27|28.12|60
1747747500000|2025-05-20 13:25:00|28.35|28.2|28.3|28.15|28.38|28.23|28.29|28.14|54
1747747800000|2025-05-20 13:30:00|28.31|28.16|28.29|28.14|28.34|28.19|28.23|28.08|101
1747748100000|2025-05-20 13:35:00|28.28|28.13|28.28|28.13|28.28|28.13|28.13|27.98|115
1747748400000|2025-05-20 13:40:00|28.27|28.12|28.16|28.01|28.28|28.13|28.15|28|78
1747748700000|2025-05-20 13:45:00|28.15|28|28.11|27.96|28.19|28.04|28.09|27.94|65
1747749000000|2025-05-20 13:50:00|28.1|27.95|28.22|28.07|28.22|28.07|28.08|27.93|87
1747749300000|2025-05-20 13:55:00|28.23|28.08|28.14|27.99|28.23|28.08|28.13|27.98|74
1747749600000|2025-05-20 14:00:00|28.13|27.98|28.22|28.07|28.24|28.09|28.11|27.96|90
1747749900000|2025-05-20 14:05:00|28.23|28.08|28.28|28.13|28.3|28.15|28.22|28.07|64
1747750200000|2025-05-20 14:10:00|28.27|28.12|28.22|28.07|28.31|28.16|28.22|28.07|74
1747750500000|2025-05-20 14:15:00|28.23|28.08|28.38|28.23|28.39|28.24|28.23|28.08|50
1747750800000|2025-05-20 14:20:00|28.39|28.24|28.42|28.27|28.47|28.32|28.39|28.24|48
1747751100000|2025-05-20 14:25:00|28.4|28.25|28.19|28.04|28.4|28.25|28.18|28.03|66
1747751400000|2025-05-20 14:30:00|28.18|28.03|28.23|28.08|28.26|28.11|28.18|28.03|95
1747751700000|2025-05-20 14:35:00|28.22|28.07|28.21|28.06|28.22|28.07|28.15|28|50
1747752000000|2025-05-20 14:40:00|28.22|28.07|28.27|28.12|28.28|28.13|28.21|28.06|36
1747752300000|2025-05-20 14:45:00|28.28|28.13|28.3|28.15|28.32|28.17|28.27|28.12|29
1747752600000|2025-05-20 14:50:00|28.29|28.14|28.23|28.08|28.29|28.14|28.2|28.05|33
1747752900000|2025-05-20 14:55:00|28.24|28.09|28.19|28.04|28.26|28.11|28.19|28.04|32
1747753200000|2025-05-20 15:00:00|28.18|28.03|28.19|28.04|28.24|28.09|28.18|28.03|60
1747753500000|2025-05-20 15:05:00|28.2|28.05|28.24|28.09|28.24|28.09|28.18|28.03|63
1747753800000|2025-05-20 15:10:00|28.23|28.08|28.27|28.12|28.29|28.14|28.22|28.07|37
1747754100000|2025-05-20 15:15:00|28.26|28.11|28.25|28.1|28.3|28.15|28.23|28.08|28
1747754400000|2025-05-20 15:20:00|28.24|28.09|28.17|28.02|28.26|28.11|28.16|28.01|28
1747754700000|2025-05-20 15:25:00|28.18|28.03|28.34|28.19|28.34|28.19|28.18|28.03|47
1747755000000|2025-05-20 15:30:00|28.35|28.2|28.36|28.21|28.39|28.24|28.32|28.17|34
1747755300000|2025-05-20 15:35:00|28.35|28.2|28.34|28.19|28.39|28.24|28.33|28.18|48
1747755600000|2025-05-20 15:40:00|28.33|28.18|28.3|28.15|28.35|28.2|28.3|28.15|36
1747755900000|2025-05-20 15:45:00|28.31|28.16|28.32|28.17|28.34|28.19|28.3|28.15|40
1747756200000|2025-05-20 15:50:00|28.33|28.18|28.29|28.14|28.34|28.19|28.29|28.14|43
1747756500000|2025-05-20 15:55:00|28.28|28.13|28.31|28.16|28.35|28.2|28.28|28.13|42
1747756800000|2025-05-20 16:00:00|28.3|28.15|28.36|28.21|28.36|28.21|28.29|28.14|45
1747757100000|2025-05-20 16:05:00|28.35|28.2|28.28|28.13|28.35|28.2|28.24|28.09|38
1747757400000|2025-05-20 16:10:00|28.27|28.12|28.24|28.09|28.28|28.13|28.22|28.07|56
1747757700000|2025-05-20 16:15:00|28.23|28.08|28.27|28.12|28.29|28.14|28.21|28.06|73
1747758000000|2025-05-20 16:20:00|28.26|28.11|28.25|28.1|28.34|28.19|28.25|28.1|52
1747758300000|2025-05-20 16:25:00|28.24|28.09|28.22|28.07|28.25|28.1|28.21|28.06|67
1747758600000|2025-05-20 16:30:00|28.23|28.08|28.22|28.07|28.25|28.1|28.19|28.04|73
1747758900000|2025-05-20 16:35:00|28.23|28.08|28.27|28.12|28.29|28.14|28.22|28.07|25
1747759200000|2025-05-20 16:40:00|28.28|28.13|28.29|28.14|28.32|28.17|28.26|28.11|40
1747759500000|2025-05-20 16:45:00|28.3|28.15|28.24|28.09|28.32|28.17|28.24|28.09|64
1747759800000|2025-05-20 16:50:00|28.25|28.1|28.22|28.07|28.27|28.12|28.21|28.06|48
1747760100000|2025-05-20 16:55:00|28.23|28.08|28.2|28.05|28.26|28.11|28.19|28.04|52
1747760400000|2025-05-20 17:00:00|28.21|28.06|28.29|28.14|28.29|28.14|28.18|28.03|49
1747760700000|2025-05-20 17:05:00|28.3|28.15|28.33|28.18|28.36|28.21|28.28|28.13|60
1747761000000|2025-05-20 17:10:00|28.34|28.19|28.4|28.25|28.43|28.28|28.34|28.19|66
1747761300000|2025-05-20 17:15:00|28.41|28.26|28.35|28.2|28.42|28.27|28.34|28.19|69
1747761600000|2025-05-20 17:20:00|28.36|28.21|28.36|28.21|28.41|28.26|28.35|28.2|53
1747761900000|2025-05-20 17:25:00|28.37|28.22|28.4|28.25|28.42|28.27|28.35|28.2|42
1747762200000|2025-05-20 17:30:00|28.41|28.26|28.33|28.18|28.41|28.26|28.32|28.17|63
1747762500000|2025-05-20 17:35:00|28.34|28.19|28.33|28.18|28.37|28.22|28.31|28.16|60
1747762800000|2025-05-20 17:40:00|28.34|28.19|28.41|28.26|28.41|28.26|28.33|28.18|60
1747763100000|2025-05-20 17:45:00|28.4|28.25|28.44|28.29|28.46|28.31|28.39|28.24|63
1747763400000|2025-05-20 17:50:00|28.43|28.28|28.47|28.32|28.5|28.35|28.43|28.28|65
1747763700000|2025-05-20 17:55:00|28.46|28.31|28.44|28.29|28.47|28.32|28.43|28.28|57
1747764000000|2025-05-20 18:00:00|28.43|28.28|28.49|28.34|28.49|28.34|28.43|28.28|53
1747764300000|2025-05-20 18:05:00|28.5|28.35|28.51|28.36|28.53|28.38|28.48|28.33|44
1747764600000|2025-05-20 18:10:00|28.52|28.37|28.54|28.39|28.57|28.42|28.52|28.37|63
1747764900000|2025-05-20 18:15:00|28.53|28.38|28.49|28.34|28.55|28.4|28.45|28.3|81
1747765200000|2025-05-20 18:20:00|28.48|28.33|28.43|28.28|28.51|28.36|28.38|28.23|91
1747765500000|2025-05-20 18:25:00|28.42|28.27|28.33|28.18|28.47|28.32|28.32|28.17|100
1747765800000|2025-05-20 18:30:00|28.32|28.17|28.39|28.24|28.39|28.24|28.29|28.14|105
1747766100000|2025-05-20 18:35:00|28.4|28.25|28.43|28.28|28.47|28.32|28.39|28.24|96
1747766400000|2025-05-20 18:40:00|28.42|28.27|28.41|28.26|28.43|28.28|28.36|28.21|58
1747766700000|2025-05-20 18:45:00|28.4|28.25|28.18|28.03|28.42|28.27|28.17|28.02|81
1747767000000|2025-05-20 18:50:00|28.17|28.02|28.22|28.07|28.23|28.08|28.15|28|94
1747767300000|2025-05-20 18:55:00|28.21|28.06|28.15|28|28.22|28.07|28.08|27.93|89
1747767600000|2025-05-20 19:00:00|28.14|27.99|28.19|28.04|28.22|28.07|28.11|27.96|104
1747767900000|2025-05-20 19:05:00|28.2|28.05|28.34|28.19|28.34|28.19|28.2|28.05|83
1747768200000|2025-05-20 19:10:00|28.33|28.18|28.39|28.24|28.39|28.24|28.3|28.15|43
1747768500000|2025-05-20 19:15:00|28.38|28.23|28.46|28.31|28.47|28.32|28.38|28.23|40
1747768800000|2025-05-20 19:20:00|28.45|28.3|28.5|28.35|28.51|28.36|28.45|28.3|56
1747769100000|2025-05-20 19:25:00|28.49|28.34|28.48|28.33|28.52|28.37|28.48|28.33|56
1747769400000|2025-05-20 19:30:00|28.49|28.34|28.55|28.4|28.56|28.41|28.49|28.34|57
1747769700000|2025-05-20 19:35:00|28.56|28.41|28.56|28.41|28.62|28.47|28.53|28.38|46
1747770000000|2025-05-20 19:40:00|28.57|28.42|28.58|28.43|28.62|28.47|28.56|28.41|46
1747770300000|2025-05-20 19:45:00|28.59|28.44|28.65|28.5|28.65|28.5|28.59|28.44|38
1747770600000|2025-05-20 19:50:00|28.64|28.49|28.69|28.54|28.74|28.59|28.64|28.49|86
1747770900000|2025-05-20 19:55:00|28.7|28.55|28.76|28.61|28.83|28.68|28.69|28.54|88
1747771200000|2025-05-20 20:00:00|28.75|28.6|28.7|28.55|28.76|28.61|28.65|28.5|65
1747771500000|2025-05-20 20:05:00|28.69|28.54|28.73|28.58|28.73|28.58|28.67|28.52|53
1747771800000|2025-05-20 20:10:00|28.74|28.59|28.7|28.55|28.81|28.66|28.7|28.55|72
1747772100000|2025-05-20 20:15:00|28.69|28.54|28.75|28.6|28.78|28.63|28.63|28.48|112
1747772400000|2025-05-20 20:20:00|28.76|28.61|28.72|28.57|28.77|28.62|28.72|28.57|53
1747772700000|2025-05-20 20:25:00|28.71|28.56|28.69|28.54|28.71|28.56|28.67|28.52|41
1747773000000|2025-05-20 20:30:00|28.7|28.55|28.71|28.56|28.72|28.57|28.67|28.52|68
1747773300000|2025-05-20 20:35:00|28.72|28.57|28.73|28.58|28.78|28.63|28.68|28.53|84
1747773600000|2025-05-20 20:40:00|28.74|28.59|28.76|28.61|28.77|28.62|28.73|28.58|59
1747773900000|2025-05-20 20:45:00|28.77|28.62|28.82|28.67|28.85|28.7|28.77|28.62|98
1747774200000|2025-05-20 20:50:00|28.81|28.66|28.75|28.6|28.83|28.68|28.74|28.59|81
1747774500000|2025-05-20 20:55:00|28.76|28.61|28.73|28.58|28.76|28.61|28.72|28.57|80
1747774800000|2025-05-20 21:00:00|28.74|28.59|28.81|28.66|28.82|28.67|28.72|28.57|89
1747775100000|2025-05-20 21:05:00|28.8|28.65|28.82|28.67|28.82|28.67|28.77|28.62|67
1747775400000|2025-05-20 21:10:00|28.81|28.66|28.69|28.54|28.83|28.68|28.69|28.54|84
1747775700000|2025-05-20 21:15:00|28.7|28.55|28.78|28.63|28.81|28.66|28.69|28.54|77
1747776000000|2025-05-20 21:20:00|28.79|28.64|28.81|28.66|28.84|28.69|28.78|28.63|43
1747776300000|2025-05-20 21:25:00|28.82|28.67|28.73|28.58|28.82|28.67|28.73|28.58|45
1747776600000|2025-05-20 21:30:00|28.72|28.57|28.81|28.66|28.82|28.67|28.68|28.53|96
1747776900000|2025-05-20 21:35:00|28.8|28.65|28.81|28.66|28.84|28.69|28.78|28.63|49
1747777200000|2025-05-20 21:40:00|28.82|28.67|28.83|28.68|28.83|28.68|28.81|28.66|18
1747777500000|2025-05-20 21:45:00|28.84|28.69|28.86|28.71|28.87|28.72|28.84|28.69|9
1747777800000|2025-05-20 21:50:00|28.85|28.7|28.87|28.72|28.87|28.72|28.85|28.7|3
1747778100000|2025-05-20 21:55:00|28.88|28.73|28.83|28.68|28.9|28.75|28.83|28.68|36
1747778400000|2025-05-20 22:00:00|28.84|28.69|28.81|28.66|28.89|28.74|28.8|28.65|52
1747778700000|2025-05-20 22:05:00|28.8|28.65|28.77|28.62|28.8|28.65|28.73|28.58|68
1747779000000|2025-05-20 22:10:00|28.78|28.63|28.77|28.62|28.83|28.68|28.74|28.59|80
1747779300000|2025-05-20 22:15:00|28.78|28.63|28.71|28.56|28.78|28.63|28.68|28.53|54
1747779600000|2025-05-20 22:20:00|28.7|28.55|28.65|28.5|28.7|28.55|28.62|28.47|40
1747779900000|2025-05-20 22:25:00|28.66|28.51|28.73|28.58|28.73|28.58|28.65|28.5|70
1747780200000|2025-05-20 22:30:00|28.72|28.57|28.73|28.58|28.74|28.59|28.69|28.54|40
1747780500000|2025-05-20 22:35:00|28.72|28.57|28.69|28.54|28.73|28.58|28.66|28.51|40
1747780800000|2025-05-20 22:40:00|28.7|28.55|28.77|28.62|28.77|28.62|28.68|28.53|36
1747781100000|2025-05-20 22:45:00|28.78|28.63|28.76|28.61|28.8|28.65|28.74|28.59|39
1747781400000|2025-05-20 22:50:00|28.75|28.6|28.79|28.64|28.8|28.65|28.73|28.58|75
1747781700000|2025-05-20 22:55:00|28.8|28.65|28.83|28.68|28.84|28.69|28.78|28.63|50
1747782000000|2025-05-20 23:00:00|28.84|28.69|28.79|28.64|28.84|28.69|28.75|28.6|59
1747782300000|2025-05-20 23:05:00|28.8|28.65|28.81|28.66|28.84|28.69|28.78|28.63|56
1747782600000|2025-05-20 23:10:00|28.82|28.67|28.89|28.74|28.89|28.74|28.81|28.66|42
1747782900000|2025-05-20 23:15:00|28.87|28.72|28.94|28.79|28.95|28.8|28.87|28.72|39
1747783200000|2025-05-20 23:20:00|28.95|28.8|28.9|28.75|28.96|28.81|28.88|28.73|72
1747783500000|2025-05-20 23:25:00|28.89|28.74|28.89|28.74|28.93|28.78|28.88|28.73|34
1747783800000|2025-05-20 23:30:00|28.9|28.75|28.87|28.72|28.91|28.76|28.85|28.7|62
1747784100000|2025-05-20 23:35:00|28.86|28.71|28.82|28.67|28.86|28.71|28.78|28.63|35
1747784400000|2025-05-20 23:40:00|28.81|28.66|28.79|28.64|28.83|28.68|28.78|28.63|35
1747784700000|2025-05-20 23:45:00|28.8|28.65|28.85|28.7|28.85|28.7|28.75|28.6|64
1747785000000|2025-05-20 23:50:00|28.84|28.69|28.81|28.66|28.85|28.7|28.81|28.66|26
1747785300000|2025-05-20 23:55:00|28.82|28.67|28.83|28.68|28.83|28.68|28.81|28.66|24
1747785600000|2025-05-21 00:00:00|28.84|28.69|28.84|28.69|28.88|28.73|28.8|28.65|69
1747785900000|2025-05-21 00:05:00|28.83|28.68|28.8|28.65|28.84|28.69|28.76|28.61|81
1747786200000|2025-05-21 00:10:00|28.81|28.66|28.87|28.72|28.87|28.72|28.8|28.65|57
1747786500000|2025-05-21 00:15:00|28.86|28.71|28.8|28.65|28.92|28.77|28.78|28.63|74
1747786800000|2025-05-21 00:20:00|28.79|28.64|28.84|28.69|28.84|28.69|28.76|28.61|52
1747787100000|2025-05-21 00:25:00|28.85|28.7|28.78|28.63|28.85|28.7|28.77|28.62|52
1747787400000|2025-05-21 00:30:00|28.79|28.64|28.81|28.66|28.87|28.72|28.79|28.64|39
1747787700000|2025-05-21 00:35:00|28.82|28.67|28.74|28.59|28.82|28.67|28.72|28.57|50
1747788000000|2025-05-21 00:40:00|28.75|28.6|28.76|28.61|28.79|28.64|28.72|28.57|44
1747788300000|2025-05-21 00:45:00|28.77|28.62|28.83|28.68|28.87|28.72|28.77|28.62|57
1747788600000|2025-05-21 00:50:00|28.84|28.69|28.8|28.65|28.85|28.7|28.78|28.63|33
1747788900000|2025-05-21 00:55:00|28.79|28.64|28.77|28.62|28.79|28.64|28.74|28.59|55
1747789200000|2025-05-21 01:00:00|28.76|28.61|28.76|28.61|28.79|28.64|28.73|28.58|79
1747789500000|2025-05-21 01:05:00|28.77|28.62|28.84|28.69|28.84|28.69|28.74|28.59|86
1747789800000|2025-05-21 01:10:00|28.85|28.7|28.84|28.69|28.9|28.75|28.83|28.68|44
1747790100000|2025-05-21 01:15:00|28.85|28.7|28.81|28.66|28.85|28.7|28.79|28.64|41
1747790400000|2025-05-21 01:20:00|28.82|28.67|28.77|28.62|28.85|28.7|28.74|28.59|92
1747790700000|2025-05-21 01:25:00|28.78|28.63|28.81|28.66|28.81|28.66|28.75|28.6|50
1747791000000|2025-05-21 01:30:00|28.8|28.65|28.79|28.64|28.8|28.65|28.76|28.61|54
1747791300000|2025-05-21 01:35:00|28.78|28.63|28.78|28.63|28.81|28.66|28.76|28.61|51
1747791600000|2025-05-21 01:40:00|28.79|28.64|28.78|28.63|28.83|28.68|28.77|28.62|44
1747791900000|2025-05-21 01:45:00|28.77|28.62|28.77|28.62|28.79|28.64|28.74|28.59|56
1747792200000|2025-05-21 01:50:00|28.78|28.63|28.73|28.58|28.78|28.63|28.72|28.57|34
1747792500000|2025-05-21 01:55:00|28.74|28.59|28.65|28.5|28.74|28.59|28.64|28.49|36
1747792800000|2025-05-21 02:00:00|28.66|28.51|28.55|28.4|28.66|28.51|28.55|28.4|50
1747793100000|2025-05-21 02:05:00|28.56|28.41|28.49|28.34|28.57|28.42|28.46|28.31|80
1747793400000|2025-05-21 02:10:00|28.48|28.33|28.57|28.42|28.58|28.43|28.47|28.32|60
1747793700000|2025-05-21 02:15:00|28.56|28.41|28.55|28.4|28.63|28.48|28.54|28.39|83
1747794000000|2025-05-21 02:20:00|28.56|28.41|28.56|28.41|28.57|28.42|28.53|28.38|41
1747794300000|2025-05-21 02:25:00|28.57|28.42|28.59|28.44|28.62|28.47|28.56|28.41|57
1747794600000|2025-05-21 02:30:00|28.58|28.43|28.69|28.54|28.7|28.55|28.58|28.43|56
1747794900000|2025-05-21 02:35:00|28.7|28.55|28.74|28.59|28.74|28.59|28.69|28.54|47
1747795200000|2025-05-21 02:40:00|28.73|28.58|28.72|28.57|28.74|28.59|28.7|28.55|40
1747795500000|2025-05-21 02:45:00|28.71|28.56|28.74|28.59|28.78|28.63|28.71|28.56|62
1747795800000|2025-05-21 02:50:00|28.73|28.58|28.81|28.66|28.81|28.66|28.72|28.57|75
1747796100000|2025-05-21 02:55:00|28.82|28.67|28.8|28.65|28.82|28.67|28.79|28.64|47
1747796400000|2025-05-21 03:00:00|28.79|28.64|28.78|28.63|28.82|28.67|28.78|28.63|48
1747796700000|2025-05-21 03:05:00|28.77|28.62|28.86|28.71|28.86|28.71|28.76|28.61|30
1747797000000|2025-05-21 03:10:00|28.85|28.7|28.86|28.71|28.89|28.74|28.84|28.69|68
1747797300000|2025-05-21 03:15:00|28.87|28.72|28.87|28.72|28.89|28.74|28.84|28.69|63
1747797600000|2025-05-21 03:20:00|28.86|28.71|28.89|28.74|28.9|28.75|28.86|28.71|58
1747797900000|2025-05-21 03:25:00|28.88|28.73|28.9|28.75|28.91|28.76|28.87|28.72|41
1747798200000|2025-05-21 03:30:00|28.91|28.76|28.91|28.76|28.91|28.76|28.87|28.72|57
1747798500000|2025-05-21 03:35:00|28.9|28.75|28.91|28.76|28.94|28.79|28.88|28.73|64
1747798800000|2025-05-21 03:40:00|28.92|28.77|28.93|28.78|28.93|28.78|28.89|28.74|58
1747799100000|2025-05-21 03:45:00|28.94|28.79|28.95|28.8|29.01|28.86|28.93|28.78|62
1747799400000|2025-05-21 03:50:00|28.94|28.79|28.89|28.74|28.96|28.81|28.88|28.73|62
1747799700000|2025-05-21 03:55:00|28.88|28.73|28.89|28.74|28.89|28.74|28.86|28.71|28
1747800000000|2025-05-21 04:00:00|28.88|28.73|28.91|28.76|28.92|28.77|28.88|28.73|86
1747800300000|2025-05-21 04:05:00|28.9|28.75|28.95|28.8|28.97|28.82|28.9|28.75|60
1747800600000|2025-05-21 04:10:00|28.94|28.79|28.9|28.75|28.96|28.81|28.89|28.74|39
1747800900000|2025-05-21 04:15:00|28.91|28.76|28.9|28.75|28.93|28.78|28.89|28.74|62
1747801200000|2025-05-21 04:20:00|28.91|28.76|28.92|28.77|28.93|28.78|28.89|28.74|40
1747801500000|2025-05-21 04:25:00|28.91|28.76|28.88|28.73|28.92|28.77|28.87|28.72|56
1747801800000|2025-05-21 04:30:00|28.87|28.72|28.88|28.73|28.91|28.76|28.82|28.67|42
1747802100000|2025-05-21 04:35:00|28.89|28.74|29.06|28.91|29.09|28.94|28.89|28.74|85
1747802400000|2025-05-21 04:40:00|29.05|28.9|29.05|28.9|29.1|28.95|28.98|28.83|120
1747802700000|2025-05-21 04:45:00|29.06|28.91|29|28.85|29.08|28.93|28.99|28.84|99
1747803000000|2025-05-21 04:50:00|29.01|28.86|29.01|28.86|29.02|28.87|28.96|28.81|89
1747803300000|2025-05-21 04:55:00|29.02|28.87|28.99|28.84|29.03|28.88|28.98|28.83|94
1747803600000|2025-05-21 05:00:00|29|28.85|29.03|28.88|29.08|28.93|28.99|28.84|90
1747803900000|2025-05-21 05:05:00|29.04|28.89|29.02|28.87|29.07|28.92|29|28.85|81
1747804200000|2025-05-21 05:10:00|29.01|28.86|29.03|28.88|29.08|28.93|29.01|28.86|119
1747804500000|2025-05-21 05:15:00|29.02|28.87|29.15|29|29.16|29.01|29.02|28.87|71
1747804800000|2025-05-21 05:20:00|29.16|29.01|29.15|29|29.17|29.02|29.08|28.93|88
1747805100000|2025-05-21 05:25:00|29.14|28.99|29.11|28.96|29.19|29.04|29.1|28.95|68
1747805400000|2025-05-21 05:30:00|29.12|28.97|29.2|29.05|29.2|29.05|29.12|28.97|45
1747805700000|2025-05-21 05:35:00|29.19|29.04|29.12|28.97|29.2|29.05|29.11|28.96|52
1747806000000|2025-05-21 05:40:00|29.11|28.96|29.1|28.95|29.15|29|29.1|28.95|68
1747806300000|2025-05-21 05:45:00|29.09|28.94|29.08|28.93|29.09|28.94|29|28.85|92
1747806600000|2025-05-21 05:50:00|29.07|28.92|29.14|28.99|29.16|29.01|29.06|28.91|63
1747806900000|2025-05-21 05:55:00|29.13|28.98|29.12|28.97|29.16|29.01|29.12|28.97|40
1747807200000|2025-05-21 06:00:00|29.13|28.98|29.13|28.98|29.17|29.02|29.11|28.96|87
1747807500000|2025-05-21 06:05:00|29.14|28.99|29.11|28.96|29.15|29|29.09|28.94|84
1747807800000|2025-05-21 06:10:00|29.1|28.95|29.08|28.93|29.11|28.96|29.07|28.92|67
1747808100000|2025-05-21 06:15:00|29.09|28.94|29.12|28.97|29.13|28.98|29.06|28.91|75
1747808400000|2025-05-21 06:20:00|29.13|28.98|29.11|28.96|29.14|28.99|29.1|28.95|39
1747808700000|2025-05-21 06:25:00|29.12|28.97|29.19|29.04|29.2|29.05|29.11|28.96|64
1747809000000|2025-05-21 06:30:00|29.2|29.05|29.22|29.07|29.23|29.08|29.19|29.04|55
1747809300000|2025-05-21 06:35:00|29.23|29.08|29.26|29.11|29.32|29.17|29.22|29.07|114
1747809600000|2025-05-21 06:40:00|29.25|29.1|29.27|29.12|29.28|29.13|29.24|29.09|65
1747809900000|2025-05-21 06:45:00|29.26|29.11|29.18|29.03|29.29|29.14|29.18|29.03|51
1747810200000|2025-05-21 06:50:00|29.19|29.04|29.24|29.09|29.25|29.1|29.19|29.04|72
1747810500000|2025-05-21 06:55:00|29.23|29.08|29.21|29.06|29.23|29.08|29.19|29.04|75
1747810800000|2025-05-21 07:00:00|29.22|29.07|29.17|29.02|29.28|29.13|29.16|29.01|83
1747811100000|2025-05-21 07:05:00|29.16|29.01|29.16|29.01|29.19|29.04|29.14|28.99|37
1747811400000|2025-05-21 07:10:00|29.17|29.02|29.1|28.95|29.19|29.04|29.08|28.93|44
1747811700000|2025-05-21 07:15:00|29.09|28.94|29.09|28.94|29.09|28.94|29.02|28.87|32
1747812000000|2025-05-21 07:20:00|29.08|28.93|28.96|28.81|29.09|28.94|28.95|28.8|46
1747812300000|2025-05-21 07:25:00|28.95|28.8|28.98|28.83|29.01|28.86|28.92|28.77|50
1747812600000|2025-05-21 07:30:00|28.97|28.82|28.96|28.81|28.98|28.83|28.84|28.69|73
1747812900000|2025-05-21 07:35:00|28.95|28.8|28.86|28.71|29|28.85|28.84|28.69|60
1747813200000|2025-05-21 07:40:00|28.85|28.7|28.9|28.75|28.92|28.77|28.85|28.7|49
1747813500000|2025-05-21 07:45:00|28.89|28.74|28.97|28.82|28.97|28.82|28.85|28.7|37
1747813800000|2025-05-21 07:50:00|28.98|28.83|29.01|28.86|29.03|28.88|28.97|28.82|20
1747814100000|2025-05-21 07:55:00|29|28.85|28.98|28.83|29.01|28.86|28.97|28.82|21
1747814400000|2025-05-21 08:00:00|28.99|28.84|29.02|28.87|29.04|28.89|28.96|28.81|51
1747814700000|2025-05-21 08:05:00|29.03|28.88|28.99|28.84|29.03|28.88|28.98|28.83|41
1747815000000|2025-05-21 08:10:00|29|28.85|29.07|28.92|29.09|28.94|29|28.85|30
1747815300000|2025-05-21 08:15:00|29.06|28.91|28.96|28.81|29.07|28.92|28.95|28.8|23
1747815600000|2025-05-21 08:20:00|28.95|28.8|28.9|28.75|28.96|28.81|28.88|28.73|34
1747815900000|2025-05-21 08:25:00|28.89|28.74|28.9|28.75|28.92|28.77|28.88|28.73|46
1747816200000|2025-05-21 08:30:00|28.89|28.74|28.89|28.74|28.95|28.8|28.87|28.72|55
1747816500000|2025-05-21 08:35:00|28.88|28.73|28.92|28.77|28.95|28.8|28.85|28.7|65
1747816800000|2025-05-21 08:40:00|28.91|28.76|28.93|28.78|28.93|28.78|28.86|28.71|51
1747817100000|2025-05-21 08:45:00|28.94|28.79|28.94|28.79|28.95|28.8|28.88|28.73|71
1747817400000|2025-05-21 08:50:00|28.93|28.78|28.89|28.74|28.94|28.79|28.89|28.74|77
1747817700000|2025-05-21 08:55:00|28.88|28.73|28.87|28.72|28.93|28.78|28.87|28.72|48
1747818000000|2025-05-21 09:00:00|28.88|28.73|28.88|28.73|28.89|28.74|28.83|28.68|43
1747818300000|2025-05-21 09:05:00|28.87|28.72|28.87|28.72|28.87|28.72|28.8|28.65|57
1747818600000|2025-05-21 09:10:00|28.88|28.73|28.84|28.69|28.88|28.73|28.83|28.68|23
1747818900000|2025-05-21 09:15:00|28.85|28.7|28.81|28.66|28.85|28.7|28.81|28.66|21
1747819200000|2025-05-21 09:20:00|28.82|28.67|28.87|28.72|28.87|28.72|28.82|28.67|12
1747819500000|2025-05-21 09:25:00|28.86|28.71|28.83|28.68|28.86|28.71|28.82|28.67|20
1747819800000|2025-05-21 09:30:00|28.82|28.67|28.83|28.68|28.85|28.7|28.8|28.65|24
1747820100000|2025-05-21 09:35:00|28.82|28.67|28.87|28.72|28.87|28.72|28.81|28.66|18
1747820400000|2025-05-21 09:40:00|28.86|28.71|28.8|28.65|28.86|28.71|28.8|28.65|17
1747820700000|2025-05-21 09:45:00|28.81|28.66|28.72|28.57|28.83|28.68|28.72|28.57|35
1747821000000|2025-05-21 09:50:00|28.73|28.58|28.75|28.6|28.77|28.62|28.72|28.57|31
1747821300000|2025-05-21 09:55:00|28.74|28.59|28.75|28.6|28.76|28.61|28.73|28.58|18
1747821600000|2025-05-21 10:00:00|28.76|28.61|28.78|28.63|28.78|28.63|28.71|28.56|33
1747821900000|2025-05-21 10:05:00|28.77|28.62|28.76|28.61|28.77|28.62|28.7|28.55|28
1747822200000|2025-05-21 10:10:00|28.77|28.62|28.83|28.68|28.84|28.69|28.76|28.61|21
1747822500000|2025-05-21 10:15:00|28.82|28.67|28.8|28.65|28.84|28.69|28.78|28.63|23
1747822800000|2025-05-21 10:20:00|28.79|28.64|28.73|28.58|28.79|28.64|28.71|28.56|23
1747823100000|2025-05-21 10:25:00|28.72|28.57|28.76|28.61|28.77|28.62|28.71|28.56|31
1747823400000|2025-05-21 10:30:00|28.77|28.62|28.87|28.72|28.88|28.73|28.76|28.61|23
1747823700000|2025-05-21 10:35:00|28.88|28.73|28.92|28.77|28.93|28.78|28.86|28.71|33
1747824000000|2025-05-21 10:40:00|28.93|28.78|28.95|28.8|28.96|28.81|28.89|28.74|37
1747824300000|2025-05-21 10:45:00|28.96|28.81|28.95|28.8|28.96|28.81|28.94|28.79|14
1747824600000|2025-05-21 10:50:00|28.96|28.81|28.98|28.83|28.98|28.83|28.95|28.8|21
1747824900000|2025-05-21 10:55:00|28.97|28.82|28.95|28.8|28.97|28.82|28.94|28.79|25
1747825200000|2025-05-21 11:00:00|28.96|28.81|28.98|28.83|28.98|28.83|28.92|28.77|38
1747825500000|2025-05-21 11:05:00|28.97|28.82|29.07|28.92|29.07|28.92|28.96|28.81|28
1747825800000|2025-05-21 11:10:00|29.08|28.93|29.09|28.94|29.15|29|29.06|28.91|54
1747826100000|2025-05-21 11:15:00|29.1|28.95|29.19|29.04|29.2|29.05|29.09|28.94|48
1747826400000|2025-05-21 11:20:00|29.18|29.03|29.12|28.97|29.18|29.03|29.1|28.95|42
1747826700000|2025-05-21 11:25:00|29.11|28.96|29.13|28.98|29.13|28.98|29.1|28.95|27
1747827000000|2025-05-21 11:30:00|29.14|28.99|29.08|28.93|29.15|29|29.08|28.93|33
1747827300000|2025-05-21 11:35:00|29.07|28.92|29.05|28.9|29.09|28.94|29.04|28.89|21
1747827600000|2025-05-21 11:40:00|29.06|28.91|29.1|28.95|29.13|28.98|29.06|28.91|45
1747827900000|2025-05-21 11:45:00|29.11|28.96|29.09|28.94|29.11|28.96|29.04|28.89|35
1747828200000|2025-05-21 11:50:00|29.08|28.93|29.09|28.94|29.14|28.99|29.08|28.93|46
1747828500000|2025-05-21 11:55:00|29.1|28.95|29.09|28.94|29.11|28.96|29.08|28.93|20
1747828800000|2025-05-21 12:00:00|29.1|28.95|29.03|28.88|29.1|28.95|29.03|28.88|31
1747829100000|2025-05-21 12:05:00|29.02|28.87|28.99|28.84|29.04|28.89|28.99|28.84|34
1747829400000|2025-05-21 12:10:00|29|28.85|29.08|28.93|29.1|28.95|29|28.85|29
1747829700000|2025-05-21 12:15:00|29.09|28.94|29.16|29.01|29.17|29.02|29.08|28.93|36
1747830000000|2025-05-21 12:20:00|29.15|29|29.17|29.02|29.17|29.02|29.14|28.99|21
1747830300000|2025-05-21 12:25:00|29.16|29.01|29.2|29.05|29.24|29.09|29.14|28.99|34
1747830600000|2025-05-21 12:30:00|29.19|29.04|29.16|29.01|29.2|29.05|29.15|29|46
1747830900000|2025-05-21 12:35:00|29.17|29.02|29.19|29.04|29.2|29.05|29.17|29.02|35
1747831200000|2025-05-21 12:40:00|29.18|29.03|29.17|29.02|29.19|29.04|29.14|28.99|42
1747831500000|2025-05-21 12:45:00|29.16|29.01|29.17|29.02|29.17|29.02|29.14|28.99|42
1747831800000|2025-05-21 12:50:00|29.18|29.03|29.17|29.02|29.22|29.07|29.15|29|41
1747832100000|2025-05-21 12:55:00|29.16|29.01|29.17|29.02|29.18|29.03|29.15|29|16
1747832400000|2025-05-21 13:00:00|29.18|29.03|29.13|28.98|29.2|29.05|29.12|28.97|50
1747832700000|2025-05-21 13:05:00|29.12|28.97|29.07|28.92|29.14|28.99|29.05|28.9|33
1747833000000|2025-05-21 13:10:00|29.08|28.93|29.01|28.86|29.08|28.93|28.99|28.84|33
1747833300000|2025-05-21 13:15:00|29.02|28.87|29.04|28.89|29.04|28.89|29|28.85|49
1747833600000|2025-05-21 13:20:00|29.03|28.88|29.03|28.88|29.07|28.92|29.02|28.87|51
1747833900000|2025-05-21 13:25:00|29.04|28.89|29.08|28.93|29.1|28.95|29.04|28.89|43
1747834200000|2025-05-21 13:30:00|29.09|28.94|29.09|28.94|29.17|29.02|29.08|28.93|93
1747834500000|2025-05-21 13:35:00|29.08|28.93|29.12|28.97|29.15|29|29.07|28.92|84
1747834800000|2025-05-21 13:40:00|29.13|28.98|29.24|29.09|29.26|29.11|29.1|28.95|86
1747835100000|2025-05-21 13:45:00|29.25|29.1|29.26|29.11|29.28|29.13|29.24|29.09|62
1747835400000|2025-05-21 13:50:00|29.27|29.12|29.23|29.08|29.29|29.14|29.23|29.08|60
1747835700000|2025-05-21 13:55:00|29.24|29.09|29.19|29.04|29.3|29.15|29.19|29.04|54
1747836000000|2025-05-21 14:00:00|29.2|29.05|29.2|29.05|29.23|29.08|29.16|29.01|95
1747836300000|2025-05-21 14:05:00|29.19|29.04|29.2|29.05|29.23|29.08|29.16|29.01|84
1747836600000|2025-05-21 14:10:00|29.21|29.06|29.21|29.06|29.24|29.09|29.16|29.01|83
1747836900000|2025-05-21 14:15:00|29.22|29.07|29.26|29.11|29.27|29.12|29.17|29.02|70
1747837200000|2025-05-21 14:20:00|29.27|29.12|29.24|29.09|29.28|29.13|29.23|29.08|46
1747837500000|2025-05-21 14:25:00|29.23|29.08|29.16|29.01|29.24|29.09|29.14|28.99|38
1747837800000|2025-05-21 14:30:00|29.15|29|29.09|28.94|29.2|29.05|29.04|28.89|81
1747838100000|2025-05-21 14:35:00|29.08|28.93|29.25|29.1|29.25|29.1|29.08|28.93|70
1747838400000|2025-05-21 14:40:00|29.24|29.09|29.26|29.11|29.29|29.14|29.24|29.09|53
1747838700000|2025-05-21 14:45:00|29.27|29.12|29.28|29.13|29.29|29.14|29.24|29.09|36
1747839000000|2025-05-21 14:50:00|29.29|29.14|29.28|29.13|29.31|29.16|29.27|29.12|78
1747839300000|2025-05-21 14:55:00|29.29|29.14|29.42|29.27|29.42|29.27|29.29|29.14|86
1747839600000|2025-05-21 15:00:00|29.41|29.26|29.44|29.29|29.49|29.34|29.29|29.14|126
1747839900000|2025-05-21 15:05:00|29.43|29.28|29.47|29.32|29.52|29.37|29.42|29.27|92
1747840200000|2025-05-21 15:10:00|29.48|29.33|29.34|29.19|29.48|29.33|29.32|29.17|103
1747840500000|2025-05-21 15:15:00|29.35|29.2|29.41|29.26|29.45|29.3|29.35|29.2|73
1747840800000|2025-05-21 15:20:00|29.4|29.25|29.48|29.33|29.48|29.33|29.38|29.23|55
1747841100000|2025-05-21 15:25:00|29.49|29.34|29.43|29.28|29.5|29.35|29.41|29.26|75
1747841400000|2025-05-21 15:30:00|29.44|29.29|29.4|29.25|29.46|29.31|29.4|29.25|87
1747841700000|2025-05-21 15:35:00|29.39|29.24|29.32|29.17|29.39|29.24|29.26|29.11|102
1747842000000|2025-05-21 15:40:00|29.31|29.16|29.41|29.26|29.42|29.27|29.31|29.16|87
1747842300000|2025-05-21 15:45:00|29.42|29.27|29.43|29.28|29.43|29.28|29.39|29.24|65
1747842600000|2025-05-21 15:50:00|29.42|29.27|29.53|29.38|29.53|29.38|29.42|29.27|70
1747842900000|2025-05-21 15:55:00|29.52|29.37|29.34|29.19|29.55|29.4|29.34|29.19|87
1747843200000|2025-05-21 16:00:00|29.36|29.21|29.44|29.29|29.47|29.32|29.36|29.21|57
1747843500000|2025-05-21 16:05:00|29.45|29.3|29.42|29.27|29.45|29.3|29.4|29.25|76
1747843800000|2025-05-21 16:10:00|29.43|29.28|29.49|29.34|29.49|29.34|29.43|29.28|51
1747844100000|2025-05-21 16:15:00|29.5|29.35|29.51|29.36|29.53|29.38|29.46|29.31|56
1747844400000|2025-05-21 16:20:00|29.5|29.35|29.53|29.38|29.55|29.4|29.48|29.33|61
1747844700000|2025-05-21 16:25:00|29.54|29.39|29.58|29.43|29.6|29.45|29.54|29.39|53
1747845000000|2025-05-21 16:30:00|29.59|29.44|29.7|29.55|29.7|29.55|29.58|29.43|36
1747845300000|2025-05-21 16:35:00|29.71|29.56|29.73|29.58|29.76|29.61|29.66|29.51|71
1747845600000|2025-05-21 16:40:00|29.74|29.59|29.76|29.61|29.76|29.61|29.72|29.57|51
1747845900000|2025-05-21 16:45:00|29.75|29.6|29.84|29.69|29.89|29.74|29.75|29.6|82
1747846200000|2025-05-21 16:50:00|29.85|29.7|29.83|29.68|29.85|29.7|29.74|29.59|62
1747846500000|2025-05-21 16:55:00|29.82|29.67|29.64|29.49|29.83|29.68|29.64|29.49|74
1747846800000|2025-05-21 17:00:00|29.65|29.5|29.68|29.53|29.75|29.6|29.64|29.49|106
1747847100000|2025-05-21 17:05:00|29.69|29.54|29.62|29.47|29.77|29.62|29.61|29.46|101
1747847400000|2025-05-21 17:10:00|29.61|29.46|29.59|29.44|29.64|29.49|29.52|29.37|95
1747847700000|2025-05-21 17:15:00|29.58|29.43|29.3|29.15|29.6|29.45|29.26|29.11|120
1747848000000|2025-05-21 17:20:00|29.31|29.16|28.92|28.77|29.32|29.17|28.91|28.76|180
1747848300000|2025-05-21 17:25:00|28.91|28.76|28.66|28.51|28.91|28.76|28.64|28.49|210
1747848600000|2025-05-21 17:30:00|28.67|28.52|28.94|28.79|28.94|28.79|28.52|28.37|269
1747848900000|2025-05-21 17:35:00|28.93|28.78|28.99|28.84|29|28.85|28.8|28.65|182
1747849200000|2025-05-21 17:40:00|29|28.85|28.89|28.74|29.02|28.87|28.87|28.72|217
1747849500000|2025-05-21 17:45:00|28.88|28.73|28.9|28.75|29.01|28.86|28.78|28.63|259
1747849800000|2025-05-21 17:50:00|28.89|28.74|28.82|28.67|29|28.85|28.81|28.66|169
1747850100000|2025-05-21 17:55:00|28.83|28.68|28.94|28.79|28.95|28.8|28.8|28.65|143
1747850400000|2025-05-21 18:00:00|28.95|28.8|28.92|28.77|28.98|28.83|28.84|28.69|193
1747850700000|2025-05-21 18:05:00|28.93|28.78|29.12|28.97|29.13|28.98|28.93|28.78|114
1747851000000|2025-05-21 18:10:00|29.11|28.96|29.02|28.87|29.12|28.97|28.97|28.82|76
1747851300000|2025-05-21 18:15:00|29.03|28.88|28.95|28.8|29.08|28.93|28.95|28.8|96
1747851600000|2025-05-21 18:20:00|28.94|28.79|28.89|28.74|28.95|28.8|28.84|28.69|82
1747851900000|2025-05-21 18:25:00|28.88|28.73|28.83|28.68|28.94|28.79|28.83|28.68|63
1747852200000|2025-05-21 18:30:00|28.84|28.69|28.88|28.73|28.88|28.73|28.83|28.68|71
1747852500000|2025-05-21 18:35:00|28.89|28.74|28.87|28.72|28.92|28.77|28.85|28.7|65
1747852800000|2025-05-21 18:40:00|28.86|28.71|29.08|28.93|29.1|28.95|28.86|28.71|69
1747853100000|2025-05-21 18:45:00|29.09|28.94|28.94|28.79|29.09|28.94|28.9|28.75|122
1747853400000|2025-05-21 18:50:00|28.95|28.8|28.93|28.78|28.97|28.82|28.93|28.78|44
1747853700000|2025-05-21 18:55:00|28.92|28.77|28.84|28.69|28.93|28.78|28.82|28.67|64
1747854000000|2025-05-21 19:00:00|28.83|28.68|28.92|28.77|28.93|28.78|28.83|28.68|51
1747854300000|2025-05-21 19:05:00|28.93|28.78|28.77|28.62|28.97|28.82|28.77|28.62|62
1747854600000|2025-05-21 19:10:00|28.78|28.63|28.9|28.75|28.92|28.77|28.78|28.63|87
1747854900000|2025-05-21 19:15:00|28.91|28.76|28.86|28.71|28.91|28.76|28.85|28.7|77
1747855200000|2025-05-21 19:20:00|28.85|28.7|28.91|28.76|28.91|28.76|28.84|28.69|68
1747855500000|2025-05-21 19:25:00|28.9|28.75|28.92|28.77|28.94|28.79|28.86|28.71|47
1747855800000|2025-05-21 19:30:00|28.93|28.78|29.03|28.88|29.04|28.89|28.93|28.78|49
1747856100000|2025-05-21 19:35:00|29.04|28.89|29.19|29.04|29.19|29.04|29.02|28.87|93
1747856400000|2025-05-21 19:40:00|29.18|29.03|29.18|29.03|29.19|29.04|29.14|28.99|29
1747856700000|2025-05-21 19:45:00|29.19|29.04|29.22|29.07|29.23|29.08|29.15|29|31
1747857000000|2025-05-21 19:50:00|29.23|29.08|29.17|29.02|29.25|29.1|29.17|29.02|73
1747857300000|2025-05-21 19:55:00|29.18|29.03|29.21|29.06|29.24|29.09|29.17|29.02|62
1747857600000|2025-05-21 20:00:00|29.2|29.05|29.21|29.06|29.22|29.07|29.19|29.04|76
1747857900000|2025-05-21 20:05:00|29.22|29.07|29.17|29.02|29.23|29.08|29.16|29.01|86
1747858200000|2025-05-21 20:10:00|29.18|29.03|29.1|28.95|29.19|29.04|29.08|28.93|71
1747858500000|2025-05-21 20:15:00|29.11|28.96|29.17|29.02|29.17|29.02|29.09|28.94|45
1747858800000|2025-05-21 20:20:00|29.16|29.01|29.16|29.01|29.18|29.03|29.13|28.98|25
1747859100000|2025-05-21 20:25:00|29.17|29.02|29.13|28.98|29.18|29.03|29.12|28.97|61
1747859400000|2025-05-21 20:30:00|29.14|28.99|29.12|28.97|29.15|29|29.11|28.96|47
1747859700000|2025-05-21 20:35:00|29.11|28.96|29.1|28.95|29.14|28.99|29.1|28.95|44
1747860000000|2025-05-21 20:40:00|29.11|28.96|29.07|28.92|29.12|28.97|29.05|28.9|41
1747860300000|2025-05-21 20:45:00|29.06|28.91|29.05|28.9|29.07|28.92|29|28.85|40
1747860600000|2025-05-21 20:50:00|29.04|28.89|29.07|28.92|29.07|28.92|28.96|28.81|44
1747860900000|2025-05-21 20:55:00|29.08|28.93|29.07|28.92|29.12|28.97|29.07|28.92|32
1747861200000|2025-05-21 21:00:00|29.08|28.93|29.07|28.92|29.09|28.94|29.03|28.88|42
1747861500000|2025-05-21 21:05:00|29.06|28.91|29.17|29.02|29.18|29.03|29.06|28.91|33
1747861800000|2025-05-21 21:10:00|29.16|29.01|29.13|28.98|29.17|29.02|29.12|28.97|28
1747862100000|2025-05-21 21:15:00|29.12|28.97|29.08|28.93|29.12|28.97|29.07|28.92|19
1747862400000|2025-05-21 21:20:00|29.09|28.94|29.06|28.91|29.1|28.95|29.04|28.89|30
1747862700000|2025-05-21 21:25:00|29.05|28.9|29.04|28.89|29.06|28.91|29.04|28.89|28
1747863000000|2025-05-21 21:30:00|29.03|28.88|29.06|28.91|29.06|28.91|29.03|28.88|8
1747863300000|2025-05-21 21:35:00|29.05|28.9|29.05|28.9|29.05|28.9|29.04|28.89|11
1747863600000|2025-05-21 21:40:00|29.06|28.91|29.06|28.91|29.06|28.91|29.05|28.9|9
1747863900000|2025-05-21 21:45:00|29.07|28.92|29.08|28.93|29.08|28.93|29.06|28.91|8
1747864200000|2025-05-21 21:50:00|29.07|28.92|29.02|28.87|29.08|28.93|29|28.85|20
1747864500000|2025-05-21 21:55:00|29.01|28.86|29.01|28.86|29.02|28.87|29|28.85|13
1747864800000|2025-05-21 22:00:00|29|28.85|29.06|28.91|29.08|28.93|28.98|28.83|35
1747865100000|2025-05-21 22:05:00|29.07|28.92|29.06|28.91|29.1|28.95|29.06|28.91|27
1747865400000|2025-05-21 22:10:00|29.07|28.92|29.09|28.94|29.1|28.95|29.06|28.91|30
1747865700000|2025-05-21 22:15:00|29.08|28.93|29.11|28.96|29.11|28.96|29.08|28.93|22
1747866000000|2025-05-21 22:20:00|29.12|28.97|29.19|29.04|29.19|29.04|29.11|28.96|36
1747866300000|2025-05-21 22:25:00|29.2|29.05|29.21|29.06|29.22|29.07|29.19|29.04|26
1747866600000|2025-05-21 22:30:00|29.22|29.07|29.22|29.07|29.23|29.08|29.21|29.06|31
1747866900000|2025-05-21 22:35:00|29.21|29.06|29.15|29|29.21|29.06|29.12|28.97|65
1747867200000|2025-05-21 22:40:00|29.14|28.99|29.24|29.09|29.25|29.1|29.12|28.97|57
1747867500000|2025-05-21 22:45:00|29.25|29.1|29.22|29.07|29.28|29.13|29.21|29.06|52
1747867800000|2025-05-21 22:50:00|29.21|29.06|29.36|29.21|29.36|29.21|29.21|29.06|69
1747868100000|2025-05-21 22:55:00|29.35|29.2|29.31|29.16|29.35|29.2|29.28|29.13|42
1747868400000|2025-05-21 23:00:00|29.32|29.17|29.27|29.12|29.33|29.18|29.21|29.06|58
1747868700000|2025-05-21 23:05:00|29.28|29.13|29.24|29.09|29.29|29.14|29.23|29.08|23
1747869000000|2025-05-21 23:10:00|29.25|29.1|29.34|29.19|29.34|29.19|29.25|29.1|34
1747869300000|2025-05-21 23:15:00|29.35|29.2|29.36|29.21|29.38|29.23|29.32|29.17|61
1747869600000|2025-05-21 23:20:00|29.35|29.2|29.49|29.34|29.49|29.34|29.35|29.2|60
1747869900000|2025-05-21 23:25:00|29.51|29.36|29.47|29.32|29.68|29.53|29.46|29.31|180
1747870200000|2025-05-21 23:30:00|29.48|29.33|29.49|29.34|29.59|29.44|29.45|29.3|152
1747870500000|2025-05-21 23:35:00|29.5|29.35|29.48|29.33|29.58|29.43|29.48|29.33|102
1747870800000|2025-05-21 23:40:00|29.49|29.34|29.46|29.31|29.56|29.41|29.45|29.3|70
1747871100000|2025-05-21 23:45:00|29.47|29.32|29.43|29.28|29.51|29.36|29.43|29.28|85
1747871400000|2025-05-21 23:50:00|29.44|29.29|29.46|29.31|29.49|29.34|29.36|29.21|147
1747871700000|2025-05-21 23:55:00|29.47|29.32|29.33|29.18|29.49|29.34|29.33|29.18|67
1747872000000|2025-05-22 00:00:00|29.4|29.25|29.53|29.38|29.55|29.4|29.38|29.23|109
1747872300000|2025-05-22 00:05:00|29.54|29.39|29.5|29.35|29.55|29.4|29.41|29.26|106
1747872600000|2025-05-22 00:10:00|29.55|29.4|29.5|29.35|29.55|29.4|29.45|29.3|113
1747872900000|2025-05-22 00:15:00|29.51|29.36|29.5|29.35|29.53|29.38|29.44|29.29|114
1747873200000|2025-05-22 00:20:00|29.51|29.36|29.56|29.41|29.58|29.43|29.48|29.33|81
1747873500000|2025-05-22 00:25:00|29.57|29.42|29.54|29.39|29.58|29.43|29.53|29.38|57
1747873800000|2025-05-22 00:30:00|29.55|29.4|29.54|29.39|29.59|29.44|29.5|29.35|74
1747874100000|2025-05-22 00:35:00|29.53|29.38|29.48|29.33|29.58|29.43|29.48|29.33|60
1747874400000|2025-05-22 00:40:00|29.47|29.32|29.49|29.34|29.51|29.36|29.42|29.27|91
1747874700000|2025-05-22 00:45:00|29.48|29.33|29.52|29.37|29.59|29.44|29.48|29.33|67
1747875000000|2025-05-22 00:50:00|29.53|29.38|29.57|29.42|29.59|29.44|29.52|29.37|59
1747875300000|2025-05-22 00:55:00|29.59|29.44|29.59|29.44|29.61|29.46|29.57|29.42|51
1747875600000|2025-05-22 01:00:00|29.58|29.43|29.65|29.5|29.65|29.5|29.56|29.41|74
1747875900000|2025-05-22 01:05:00|29.64|29.49|29.58|29.43|29.68|29.53|29.57|29.42|85
1747876200000|2025-05-22 01:10:00|29.59|29.44|29.66|29.51|29.69|29.54|29.59|29.44|64
1747876500000|2025-05-22 01:15:00|29.67|29.52|29.59|29.44|29.7|29.55|29.59|29.44|69
1747876800000|2025-05-22 01:20:00|29.58|29.43|29.6|29.45|29.64|29.49|29.58|29.43|89
1747877100000|2025-05-22 01:25:00|29.59|29.44|29.64|29.49|29.64|29.49|29.58|29.43|60
1747877400000|2025-05-22 01:30:00|29.65|29.5|29.62|29.47|29.67|29.52|29.6|29.45|58
1747877700000|2025-05-22 01:35:00|29.63|29.48|29.58|29.43|29.65|29.5|29.57|29.42|66
1747878000000|2025-05-22 01:40:00|29.57|29.42|29.54|29.39|29.62|29.47|29.54|29.39|48
1747878300000|2025-05-22 01:45:00|29.55|29.4|29.55|29.4|29.63|29.48|29.5|29.35|59
1747878600000|2025-05-22 01:50:00|29.56|29.41|29.55|29.4|29.58|29.43|29.55|29.4|40
1747878900000|2025-05-22 01:55:00|29.54|29.39|29.56|29.41|29.57|29.42|29.53|29.38|40
1747879200000|2025-05-22 02:00:00|29.57|29.42|29.58|29.43|29.6|29.45|29.56|29.41|48
1747879500000|2025-05-22 02:05:00|29.59|29.44|29.63|29.48|29.65|29.5|29.59|29.44|77
1747879800000|2025-05-22 02:10:00|29.64|29.49|29.63|29.48|29.64|29.49|29.57|29.42|36
1747880100000|2025-05-22 02:15:00|29.62|29.47|29.6|29.45|29.63|29.48|29.57|29.42|70
1747880400000|2025-05-22 02:20:00|29.61|29.46|29.69|29.54|29.69|29.54|29.58|29.43|86
1747880700000|2025-05-22 02:25:00|29.7|29.55|29.67|29.52|29.74|29.59|29.67|29.52|60
1747881000000|2025-05-22 02:30:00|29.68|29.53|29.72|29.57|29.76|29.61|29.68|29.53|66
1747881300000|2025-05-22 02:35:00|29.73|29.58|29.76|29.61|29.77|29.62|29.7|29.55|79
1747881600000|2025-05-22 02:40:00|29.77|29.62|29.77|29.62|29.78|29.63|29.72|29.57|51
1747881900000|2025-05-22 02:45:00|29.78|29.63|29.8|29.65|29.83|29.68|29.77|29.62|45
1747882200000|2025-05-22 02:50:00|29.81|29.66|29.78|29.63|29.83|29.68|29.75|29.6|59
1747882500000|2025-05-22 02:55:00|29.77|29.62|29.75|29.6|29.79|29.64|29.73|29.58|33
1747882800000|2025-05-22 03:00:00|29.76|29.61|29.75|29.6|29.8|29.65|29.69|29.54|61
1747883100000|2025-05-22 03:05:00|29.76|29.61|29.79|29.64|29.8|29.65|29.75|29.6|34
1747883400000|2025-05-22 03:10:00|29.78|29.63|29.78|29.63|29.8|29.65|29.76|29.61|39
1747883700000|2025-05-22 03:15:00|29.79|29.64|29.74|29.59|29.79|29.64|29.73|29.58|34
1747884000000|2025-05-22 03:20:00|29.75|29.6|29.78|29.63|29.79|29.64|29.72|29.57|30
1747884300000|2025-05-22 03:25:00|29.77|29.62|29.84|29.69|29.85|29.7|29.77|29.62|32
1747884600000|2025-05-22 03:30:00|29.85|29.7|29.88|29.73|29.88|29.73|29.82|29.67|38
1747884900000|2025-05-22 03:35:00|29.87|29.72|29.86|29.71|29.9|29.75|29.86|29.71|39
1747885200000|2025-05-22 03:40:00|29.87|29.72|29.95|29.8|29.97|29.82|29.86|29.71|93
1747885500000|2025-05-22 03:45:00|29.96|29.81|29.96|29.81|29.97|29.82|29.93|29.78|85
1747885800000|2025-05-22 03:50:00|29.97|29.82|29.95|29.8|29.97|29.82|29.93|29.78|121
1747886100000|2025-05-22 03:55:00|29.96|29.81|29.96|29.81|29.97|29.82|29.95|29.8|93
1747886400000|2025-05-22 04:00:00|29.95|29.8|29.95|29.8|29.96|29.81|29.93|29.78|76
1747886700000|2025-05-22 04:05:00|29.94|29.79|29.95|29.8|29.96|29.81|29.93|29.78|66
1747887000000|2025-05-22 04:10:00|29.96|29.81|29.92|29.77|29.97|29.82|29.91|29.76|41
1747887300000|2025-05-22 04:15:00|29.93|29.78|29.96|29.81|29.96|29.81|29.91|29.76|50
1747887600000|2025-05-22 04:20:00|29.97|29.82|29.92|29.77|29.97|29.82|29.92|29.77|66
1747887900000|2025-05-22 04:25:00|29.93|29.78|29.95|29.8|29.95|29.8|29.92|29.77|27
1747888200000|2025-05-22 04:30:00|29.96|29.81|29.95|29.8|29.97|29.82|29.92|29.77|46
1747888500000|2025-05-22 04:35:00|29.94|29.79|29.95|29.8|29.96|29.81|29.93|29.78|16
1747888800000|2025-05-22 04:40:00|29.96|29.81|29.97|29.82|29.97|29.82|29.95|29.8|40
1747889100000|2025-05-22 04:45:00|29.96|29.81|29.96|29.81|29.97|29.82|29.96|29.81|11
1747889400000|2025-05-22 04:50:00|29.94|29.79|29.91|29.76|29.94|29.79|29.9|29.75|24
1747889700000|2025-05-22 04:55:00|29.92|29.77|29.95|29.8|29.96|29.81|29.92|29.77|44
1747890000000|2025-05-22 05:00:00|29.94|29.79|29.93|29.78|29.94|29.79|29.9|29.75|26
1747890300000|2025-05-22 05:05:00|29.92|29.77|29.91|29.76|29.95|29.8|29.9|29.75|46
1747890600000|2025-05-22 05:10:00|29.9|29.75|29.87|29.72|29.91|29.76|29.84|29.69|30
1747890900000|2025-05-22 05:15:00|29.88|29.73|29.92|29.77|29.95|29.8|29.88|29.73|45
1747891200000|2025-05-22 05:20:00|29.93|29.78|29.93|29.78|29.94|29.79|29.9|29.75|25
1747891500000|2025-05-22 05:25:00|29.94|29.79|29.94|29.79|29.96|29.81|29.92|29.77|41
1747891800000|2025-05-22 05:30:00|29.95|29.8|29.92|29.77|29.95|29.8|29.9|29.75|56
1747892100000|2025-05-22 05:35:00|29.93|29.78|29.93|29.78|29.95|29.8|29.9|29.75|57
1747892400000|2025-05-22 05:40:00|29.94|29.79|29.91|29.76|29.94|29.79|29.9|29.75|48
1747892700000|2025-05-22 05:45:00|29.9|29.75|29.87|29.72|29.9|29.75|29.86|29.71|22
1747893000000|2025-05-22 05:50:00|29.88|29.73|29.86|29.71|29.89|29.74|29.86|29.71|19
1747893300000|2025-05-22 05:55:00|29.87|29.72|29.72|29.57|29.87|29.72|29.71|29.56|60
1747893600000|2025-05-22 06:00:00|29.73|29.58|29.85|29.7|29.86|29.71|29.73|29.58|33
1747893900000|2025-05-22 06:05:00|29.86|29.71|29.82|29.67|29.86|29.71|29.8|29.65|51
1747894200000|2025-05-22 06:10:00|29.83|29.68|29.84|29.69|29.84|29.69|29.8|29.65|38
1747894500000|2025-05-22 06:15:00|29.83|29.68|29.82|29.67|29.84|29.69|29.77|29.62|48
1747894800000|2025-05-22 06:20:00|29.81|29.66|29.86|29.71|29.86|29.71|29.76|29.61|46
1747895100000|2025-05-22 06:25:00|29.87|29.72|29.8|29.65|29.88|29.73|29.78|29.63|50
1747895400000|2025-05-22 06:30:00|29.81|29.66|29.79|29.64|29.82|29.67|29.75|29.6|72
1747895700000|2025-05-22 06:35:00|29.8|29.65|29.76|29.61|29.8|29.65|29.75|29.6|30
1747896000000|2025-05-22 06:40:00|29.77|29.62|29.8|29.65|29.81|29.66|29.75|29.6|49
1747896300000|2025-05-22 06:45:00|29.79|29.64|29.8|29.65|29.85|29.7|29.79|29.64|48
1747896600000|2025-05-22 06:50:00|29.81|29.66|29.82|29.67|29.84|29.69|29.79|29.64|68
1747896900000|2025-05-22 06:55:00|29.83|29.68|29.81|29.66|29.83|29.68|29.78|29.63|33
1747897200000|2025-05-22 07:00:00|29.8|29.65|29.79|29.64|29.81|29.66|29.76|29.61|40
1747897500000|2025-05-22 07:05:00|29.8|29.65|29.8|29.65|29.8|29.65|29.77|29.62|16
1747897800000|2025-05-22 07:10:00|29.79|29.64|29.83|29.68|29.83|29.68|29.77|29.62|27
1747898100000|2025-05-22 07:15:00|29.84|29.69|29.81|29.66|29.9|29.75|29.79|29.64|49
1747898400000|2025-05-22 07:20:00|29.8|29.65|29.8|29.65|29.84|29.69|29.8|29.65|27
1747898700000|2025-05-22 07:25:00|29.81|29.66|29.76|29.61|29.81|29.66|29.73|29.58|23
1747899000000|2025-05-22 07:30:00|29.77|29.62|29.79|29.64|29.79|29.64|29.74|29.59|33
1747899300000|2025-05-22 07:35:00|29.78|29.63|29.82|29.67|29.84|29.69|29.78|29.63|29
1747899600000|2025-05-22 07:40:00|29.81|29.66|29.84|29.69|29.91|29.76|29.8|29.65|42
1747899900000|2025-05-22 07:45:00|29.85|29.7|29.88|29.73|29.9|29.75|29.85|29.7|50
1747900200000|2025-05-22 07:50:00|29.87|29.72|29.89|29.74|29.89|29.74|29.85|29.7|31
1747900500000|2025-05-22 07:55:00|29.9|29.75|29.94|29.79|29.96|29.81|29.89|29.74|35
1747900800000|2025-05-22 08:00:00|29.95|29.8|29.94|29.79|29.96|29.81|29.9|29.75|44
1747901100000|2025-05-22 08:05:00|29.95|29.8|29.94|29.79|29.95|29.8|29.92|29.77|44
1747901400000|2025-05-22 08:10:00|29.95|29.8|29.96|29.81|29.97|29.82|29.93|29.78|42
1747901700000|2025-05-22 08:15:00|29.97|29.82|30.15|30|30.15|30|29.96|29.81|97
1747902000000|2025-05-22 08:20:00|30.14|29.99|30.08|29.93|30.21|30.06|30.07|29.92|108
1747902300000|2025-05-22 08:25:00|30.07|29.92|30.12|29.97|30.15|30|30.05|29.9|86
1747902600000|2025-05-22 08:30:00|30.11|29.96|30.09|29.94|30.16|30.01|30.08|29.93|118
1747902900000|2025-05-22 08:35:00|30.08|29.93|30.14|29.99|30.16|30.01|30.08|29.93|53
1747903200000|2025-05-22 08:40:00|30.13|29.98|30.07|29.92|30.14|29.99|30.07|29.92|65
1747903500000|2025-05-22 08:45:00|30.08|29.93|30.07|29.92|30.12|29.97|30.06|29.91|64
1747903800000|2025-05-22 08:50:00|30.06|29.91|30.11|29.96|30.11|29.96|30.06|29.91|48
1747904100000|2025-05-22 08:55:00|30.1|29.95|30.13|29.98|30.13|29.98|30.06|29.91|52
1747904400000|2025-05-22 09:00:00|30.12|29.97|30.2|30.05|30.21|30.06|30.1|29.95|96
1747904700000|2025-05-22 09:05:00|30.19|30.04|30.28|30.13|30.29|30.14|30.19|30.04|54
1747905000000|2025-05-22 09:10:00|30.27|30.12|30.31|30.16|30.33|30.18|30.23|30.08|59
1747905300000|2025-05-22 09:15:00|30.32|30.17|30.33|30.18|30.36|30.21|30.29|30.14|72
1747905600000|2025-05-22 09:20:00|30.34|30.19|30.31|30.16|30.35|30.2|30.31|30.16|37
1747905900000|2025-05-22 09:25:00|30.3|30.15|30.34|30.19|30.34|30.19|30.3|30.15|69
1747906200000|2025-05-22 09:30:00|30.33|30.18|30.29|30.14|30.34|30.19|30.29|30.14|43
1747906500000|2025-05-22 09:35:00|30.3|30.15|30.21|30.06|30.3|30.15|30.21|30.06|38
1747906800000|2025-05-22 09:40:00|30.22|30.07|30.25|30.1|30.27|30.12|30.2|30.05|40
1747907100000|2025-05-22 09:45:00|30.26|30.11|30.2|30.05|30.27|30.12|30.19|30.04|43
1747907400000|2025-05-22 09:50:00|30.19|30.04|30.29|30.14|30.31|30.16|30.18|30.03|45
1747907700000|2025-05-22 09:55:00|30.3|30.15|30.25|30.1|30.31|30.16|30.23|30.08|44
1747908000000|2025-05-22 10:00:00|30.24|30.09|30.22|30.07|30.3|30.15|30.2|30.05|75
1747908300000|2025-05-22 10:05:00|30.23|30.08|30.2|30.05|30.24|30.09|30.15|30|50
1747908600000|2025-05-22 10:10:00|30.21|30.06|30.22|30.07|30.24|30.09|30.2|30.05|24
1747908900000|2025-05-22 10:15:00|30.21|30.06|30.23|30.08|30.23|30.08|30.18|30.03|21
1747909200000|2025-05-22 10:20:00|30.22|30.07|30.23|30.08|30.23|30.08|30.2|30.05|30
1747909500000|2025-05-22 10:25:00|30.24|30.09|30.25|30.1|30.29|30.14|30.23|30.08|52
1747909800000|2025-05-22 10:30:00|30.24|30.09|30.22|30.07|30.25|30.1|30.18|30.03|58
1747910100000|2025-05-22 10:35:00|30.21|30.06|30.22|30.07|30.25|30.1|30.17|30.02|53
1747910400000|2025-05-22 10:40:00|30.23|30.08|30.22|30.07|30.25|30.1|30.19|30.04|56
1747910700000|2025-05-22 10:45:00|30.23|30.08|30.16|30.01|30.23|30.08|30.14|29.99|60
1747911000000|2025-05-22 10:50:00|30.17|30.02|30.19|30.04|30.19|30.04|30.16|30.01|37
1747911300000|2025-05-22 10:55:00|30.18|30.03|30.14|29.99|30.19|30.04|30.1|29.95|45
1747911600000|2025-05-22 11:00:00|30.13|29.98|30.09|29.94|30.15|30|30.09|29.94|47
1747911900000|2025-05-22 11:05:00|30.08|29.93|30.04|29.89|30.11|29.96|30.02|29.87|61
1747912200000|2025-05-22 11:10:00|30.03|29.88|30.09|29.94|30.11|29.96|30.01|29.86|41
1747912500000|2025-05-22 11:15:00|30.08|29.93|30.15|30|30.15|30|30.05|29.9|36
1747912800000|2025-05-22 11:20:00|30.16|30.01|30.1|29.95|30.16|30.01|30.08|29.93|44
1747913100000|2025-05-22 11:25:00|30.11|29.96|30.05|29.9|30.12|29.97|30.04|29.89|37
1747913400000|2025-05-22 11:30:00|30.06|29.91|30.16|30.01|30.17|30.02|30.06|29.91|17
1747913700000|2025-05-22 11:35:00|30.15|30|30.19|30.04|30.19|30.04|30.14|29.99|37
1747914000000|2025-05-22 11:40:00|30.18|30.03|30.19|30.04|30.21|30.06|30.17|30.02|32
1747914300000|2025-05-22 11:45:00|30.18|30.03|30.2|30.05|30.21|30.06|30.16|30.01|33
1747914600000|2025-05-22 11:50:00|30.19|30.04|30.22|30.07|30.25|30.1|30.18|30.03|54
1747914900000|2025-05-22 11:55:00|30.23|30.08|30.19|30.04|30.28|30.13|30.19|30.04|50
1747915200000|2025-05-22 12:00:00|30.2|30.05|30.19|30.04|30.25|30.1|30.18|30.03|54
1747915500000|2025-05-22 12:05:00|30.2|30.05|30.22|30.07|30.26|30.11|30.2|30.05|37
1747915800000|2025-05-22 12:10:00|30.21|30.06|30.11|29.96|30.21|30.06|30.11|29.96|51
1747916100000|2025-05-22 12:15:00|30.12|29.97|30.15|30|30.15|30|30.11|29.96|36
1747916400000|2025-05-22 12:20:00|30.14|29.99|30.17|30.02|30.21|30.06|30.14|29.99|58
1747916700000|2025-05-22 12:25:00|30.18|30.03|30.18|30.03|30.2|30.05|30.15|30|55
1747917000000|2025-05-22 12:30:00|30.17|30.02|30.13|29.98|30.17|30.02|30.1|29.95|85
1747917300000|2025-05-22 12:35:00|30.14|29.99|30.14|29.99|30.18|30.03|30.13|29.98|67
1747917600000|2025-05-22 12:40:00|30.13|29.98|30.07|29.92|30.15|30|30.07|29.92|59
1747917900000|2025-05-22 12:45:00|30.08|29.93|30.16|30.01|30.17|30.02|30.08|29.93|53
1747918200000|2025-05-22 12:50:00|30.17|30.02|30.15|30|30.18|30.03|30.15|30|45
1747918500000|2025-05-22 12:55:00|30.14|29.99|30.12|29.97|30.15|30|30.11|29.96|29
1747918800000|2025-05-22 13:00:00|30.13|29.98|30|29.85|30.13|29.98|30|29.85|66
1747919100000|2025-05-22 13:05:00|29.99|29.84|29.96|29.81|30.02|29.87|29.94|29.79|58
1747919400000|2025-05-22 13:10:00|29.97|29.82|29.97|29.82|30.08|29.93|29.97|29.82|59
1747919700000|2025-05-22 13:15:00|29.98|29.83|29.96|29.81|29.99|29.84|29.95|29.8|51
1747920000000|2025-05-22 13:20:00|29.95|29.8|30.04|29.89|30.08|29.93|29.95|29.8|32
1747920300000|2025-05-22 13:25:00|30.03|29.88|30.06|29.91|30.06|29.91|30.03|29.88|18
1747920600000|2025-05-22 13:30:00|30.05|29.9|29.97|29.82|30.1|29.95|29.96|29.81|62
1747920900000|2025-05-22 13:35:00|29.96|29.81|29.98|29.83|29.99|29.84|29.92|29.77|107
1747921200000|2025-05-22 13:40:00|29.99|29.84|29.97|29.82|30.03|29.88|29.97|29.82|52
1747921500000|2025-05-22 13:45:00|29.96|29.81|29.99|29.84|29.99|29.84|29.9|29.75|68
1747921800000|2025-05-22 13:50:00|30|29.85|30.03|29.88|30.05|29.9|29.97|29.82|77
1747922100000|2025-05-22 13:55:00|30.02|29.87|29.96|29.81|30.03|29.88|29.96|29.81|45
1747922400000|2025-05-22 14:00:00|29.97|29.82|30.02|29.87|30.03|29.88|29.97|29.82|59
1747922700000|2025-05-22 14:05:00|30.03|29.88|30.06|29.91|30.06|29.91|30.01|29.86|34
1747923000000|2025-05-22 14:10:00|30.05|29.9|30.04|29.89|30.06|29.91|30.02|29.87|32
1747923300000|2025-05-22 14:15:00|30.05|29.9|30.11|29.96|30.13|29.98|30.03|29.88|34
1747923600000|2025-05-22 14:20:00|30.12|29.97|30.09|29.94|30.15|30|30.09|29.94|54
1747923900000|2025-05-22 14:25:00|30.08|29.93|30.16|30.01|30.17|30.02|30.08|29.93|79
1747924200000|2025-05-22 14:30:00|30.17|30.02|30.23|30.08|30.27|30.12|30.17|30.02|111
1747924500000|2025-05-22 14:35:00|30.24|30.09|30.17|30.02|30.26|30.11|30.14|29.99|115
1747924800000|2025-05-22 14:40:00|30.16|30.01|30.2|30.05|30.25|30.1|30.16|30.01|93
1747925100000|2025-05-22 14:45:00|30.21|30.06|30.23|30.08|30.25|30.1|30.21|30.06|101
1747925400000|2025-05-22 14:50:00|30.24|30.09|30.25|30.1|30.27|30.12|30.22|30.07|68
1747925700000|2025-05-22 14:55:00|30.24|30.09|30.22|30.07|30.24|30.09|30.1|29.95|62
1747926000000|2025-05-22 15:00:00|30.23|30.08|30.27|30.12|30.27|30.12|30.2|30.05|53
1747926300000|2025-05-22 15:05:00|30.26|30.11|30.25|30.1|30.28|30.13|30.22|30.07|49
1747926600000|2025-05-22 15:10:00|30.24|30.09|30.28|30.13|30.29|30.14|30.24|30.09|37
1747926900000|2025-05-22 15:15:00|30.27|30.12|30.27|30.12|30.28|30.13|30.23|30.08|45
1747927200000|2025-05-22 15:20:00|30.28|30.13|30.32|30.17|30.32|30.17|30.26|30.11|41
1747927500000|2025-05-22 15:25:00|30.31|30.16|30.3|30.15|30.32|30.17|30.28|30.13|20
1747927800000|2025-05-22 15:30:00|30.29|30.14|30.32|30.17|30.32|30.17|30.29|30.14|42
1747928100000|2025-05-22 15:35:00|30.31|30.16|30.29|30.14|30.33|30.18|30.27|30.12|43
1747928400000|2025-05-22 15:40:00|30.28|30.13|30.3|30.15|30.31|30.16|30.26|30.11|47
1747928700000|2025-05-22 15:45:00|30.31|30.16|30.2|30.05|30.31|30.16|30.18|30.03|55
1747929000000|2025-05-22 15:50:00|30.21|30.06|30.2|30.05|30.23|30.08|30.17|30.02|54
1747929300000|2025-05-22 15:55:00|30.21|30.06|30.2|30.05|30.24|30.09|30.18|30.03|32
1747929600000|2025-05-22 16:00:00|30.21|30.06|30.23|30.08|30.23|30.08|30.19|30.04|53
1747929900000|2025-05-22 16:05:00|30.22|30.07|30.21|30.06|30.25|30.1|30.19|30.04|40
1747930200000|2025-05-22 16:10:00|30.2|30.05|30.26|30.11|30.26|30.11|30.19|30.04|53
1747930500000|2025-05-22 16:15:00|30.27|30.12|30.28|30.13|30.33|30.18|30.27|30.12|38
1747930800000|2025-05-22 16:20:00|30.27|30.12|30.22|30.07|30.27|30.12|30.21|30.06|58
1747931100000|2025-05-22 16:25:00|30.23|30.08|30.15|30|30.23|30.08|30.15|30|69
1747931400000|2025-05-22 16:30:00|30.16|30.01|30.09|29.94|30.16|30.01|30.06|29.91|43
1747931700000|2025-05-22 16:35:00|30.1|29.95|30.16|30.01|30.17|30.02|30.1|29.95|43
1747932000000|2025-05-22 16:40:00|30.15|30|30.23|30.08|30.24|30.09|30.14|29.99|27
1747932300000|2025-05-22 16:45:00|30.24|30.09|30.18|30.03|30.24|30.09|30.17|30.02|55
1747932600000|2025-05-22 16:50:00|30.17|30.02|30.13|29.98|30.18|30.03|30.13|29.98|39
1747932900000|2025-05-22 16:55:00|30.12|29.97|30.13|29.98|30.14|29.99|30.08|29.93|54
1747933200000|2025-05-22 17:00:00|30.14|29.99|30.14|29.99|30.14|29.99|30.09|29.94|53
1747933500000|2025-05-22 17:05:00|30.15|30|30.15|30|30.18|30.03|30.14|29.99|25
1747933800000|2025-05-22 17:10:00|30.14|29.99|30.15|30|30.17|30.02|30.11|29.96|32
1747934100000|2025-05-22 17:15:00|30.16|30.01|30.23|30.08|30.24|30.09|30.16|30.01|56
1747934400000|2025-05-22 17:20:00|30.24|30.09|30.31|30.16|30.32|30.17|30.22|30.07|48
1747934700000|2025-05-22 17:25:00|30.32|30.17|30.26|30.11|30.34|30.19|30.25|30.1|65
1747935000000|2025-05-22 17:30:00|30.25|30.1|30.3|30.15|30.31|30.16|30.25|30.1|50
1747935300000|2025-05-22 17:35:00|30.29|30.14|30.3|30.15|30.31|30.16|30.29|30.14|20
1747935600000|2025-05-22 17:40:00|30.31|30.16|30.27|30.12|30.31|30.16|30.26|30.11|31
1747935900000|2025-05-22 17:45:00|30.26|30.11|30.23|30.08|30.26|30.11|30.2|30.05|32
1747936200000|2025-05-22 17:50:00|30.22|30.07|30.2|30.05|30.23|30.08|30.19|30.04|21
1747936500000|2025-05-22 17:55:00|30.19|30.04|30.34|30.19|30.36|30.21|30.19|30.04|60
1747936800000|2025-05-22 18:00:00|30.35|30.2|30.33|30.18|30.35|30.2|30.31|30.16|6
1747937100000|2025-05-22 18:05:00|30.32|30.17|30.32|30.17|30.32|30.17|30.29|30.14|16
1747937400000|2025-05-22 18:10:00|30.31|30.16|30.31|30.16|30.32|30.17|30.28|30.13|15
1747937700000|2025-05-22 18:15:00|30.32|30.17|30.42|30.27|30.42|30.27|30.32|30.17|38
1747938000000|2025-05-22 18:20:00|30.43|30.28|30.39|30.24|30.43|30.28|30.36|30.21|23
1747938300000|2025-05-22 18:25:00|30.4|30.25|30.39|30.24|30.4|30.25|30.36|30.21|28
1747938600000|2025-05-22 18:30:00|30.4|30.25|30.41|30.26|30.43|30.28|30.38|30.23|34
1747938900000|2025-05-22 18:35:00|30.4|30.25|30.42|30.27|30.43|30.28|30.4|30.25|13
1747939200000|2025-05-22 18:40:00|30.43|30.28|30.4|30.25|30.43|30.28|30.4|30.25|20
1747939500000|2025-05-22 18:45:00|30.41|30.26|30.42|30.27|30.43|30.28|30.4|30.25|10
1747939800000|2025-05-22 18:50:00|30.43|30.28|30.46|30.31|30.48|30.33|30.42|30.27|19
1747940100000|2025-05-22 18:55:00|30.47|30.32|30.45|30.3|30.5|30.35|30.45|30.3|19
1747940400000|2025-05-22 19:00:00|30.46|30.31|30.39|30.24|30.47|30.32|30.39|30.24|26
1747940700000|2025-05-22 19:05:00|30.38|30.23|30.47|30.32|30.47|30.32|30.36|30.21|34
1747941000000|2025-05-22 19:10:00|30.46|30.31|30.49|30.34|30.49|30.34|30.43|30.28|25
1747941300000|2025-05-22 19:15:00|30.48|30.33|30.43|30.28|30.5|30.35|30.43|30.28|26
1747941600000|2025-05-22 19:20:00|30.44|30.29|30.47|30.32|30.49|30.34|30.44|30.29|30
1747941900000|2025-05-22 19:25:00|30.48|30.33|30.48|30.33|30.49|30.34|30.48|30.33|7
1747942200000|2025-05-22 19:30:00|30.49|30.34|30.41|30.26|30.5|30.35|30.4|30.25|21
1747942500000|2025-05-22 19:35:00|30.4|30.25|30.39|30.24|30.4|30.25|30.36|30.21|30
1747942800000|2025-05-22 19:40:00|30.38|30.23|30.39|30.24|30.41|30.26|30.38|30.23|22
1747943100000|2025-05-22 19:45:00|30.38|30.23|30.31|30.16|30.38|30.23|30.26|30.11|46
1747943400000|2025-05-22 19:50:00|30.32|30.17|30.34|30.19|30.36|30.21|30.31|30.16|35
1747943700000|2025-05-22 19:55:00|30.35|30.2|30.34|30.19|30.35|30.2|30.29|30.14|36
1747944000000|2025-05-22 20:00:00|30.35|30.2|30.41|30.26|30.45|30.3|30.34|30.19|31
1747944300000|2025-05-22 20:05:00|30.42|30.27|30.41|30.26|30.42|30.27|30.37|30.22|10
1747944600000|2025-05-22 20:10:00|30.42|30.27|30.42|30.27|30.45|30.3|30.42|30.27|15
1747944900000|2025-05-22 20:15:00|30.41|30.26|30.37|30.22|30.42|30.27|30.37|30.22|21
1747945200000|2025-05-22 20:20:00|30.38|30.23|30.32|30.17|30.39|30.24|30.31|30.16|31
1747945500000|2025-05-22 20:25:00|30.31|30.16|30.28|30.13|30.31|30.16|30.25|30.1|14
1747945800000|2025-05-22 20:30:00|30.29|30.14|30.28|30.13|30.34|30.19|30.27|30.12|34
1747946100000|2025-05-22 20:35:00|30.27|30.12|30.3|30.15|30.32|30.17|30.26|30.11|46
1747946400000|2025-05-22 20:40:00|30.29|30.14|30.3|30.15|30.34|30.19|30.27|30.12|22
1747946700000|2025-05-22 20:45:00|30.31|30.16|30.23|30.08|30.34|30.19|30.23|30.08|37
1747947000000|2025-05-22 20:50:00|30.22|30.07|30.3|30.15|30.3|30.15|30.22|30.07|24
1747947300000|2025-05-22 20:55:00|30.29|30.14|30.31|30.16|30.31|30.16|30.26|30.11|31
1747947600000|2025-05-22 21:00:00|30.3|30.15|30.23|30.08|30.31|30.16|30.23|30.08|30
1747947900000|2025-05-22 21:05:00|30.22|30.07|30.13|29.98|30.22|30.07|30.12|29.97|23
1747948200000|2025-05-22 21:10:00|30.12|29.97|30.13|29.98|30.14|29.99|30.11|29.96|24
1747948500000|2025-05-22 21:15:00|30.14|29.99|30.21|30.06|30.23|30.08|30.14|29.99|35
1747948800000|2025-05-22 21:20:00|30.2|30.05|30.16|30.01|30.2|30.05|30.14|29.99|25
1747949100000|2025-05-22 21:25:00|30.17|30.02|30.15|30|30.18|30.03|30.14|29.99|23
1747949400000|2025-05-22 21:30:00|30.14|29.99|30.17|30.02|30.17|30.02|30.12|29.97|14
1747949700000|2025-05-22 21:35:00|30.18|30.03|30.18|30.03|30.21|30.06|30.15|30|19
1747950000000|2025-05-22 21:40:00|30.17|30.02|30.19|30.04|30.19|30.04|30.15|30|17
1747950300000|2025-05-22 21:45:00|30.2|30.05|30.18|30.03|30.21|30.06|30.18|30.03|13
1747950600000|2025-05-22 21:50:00|30.17|30.02|30.18|30.03|30.18|30.03|30.17|30.02|12
1747950900000|2025-05-22 21:55:00|30.19|30.04|30.16|30.01|30.21|30.06|30.15|30|23
1747951200000|2025-05-22 22:00:00|30.17|30.02|30.22|30.07|30.3|30.15|30.17|30.02|72
1747951500000|2025-05-22 22:05:00|30.23|30.08|30.26|30.11|30.28|30.13|30.23|30.08|30
1747951800000|2025-05-22 22:10:00|30.27|30.12|30.21|30.06|30.3|30.15|30.2|30.05|37
1747952100000|2025-05-22 22:15:00|30.22|30.07|30.25|30.1|30.27|30.12|30.21|30.06|34
1747952400000|2025-05-22 22:20:00|30.26|30.11|30.26|30.11|30.32|30.17|30.25|30.1|23
1747952700000|2025-05-22 22:25:00|30.25|30.1|30.27|30.12|30.29|30.14|30.25|30.1|15
1747953000000|2025-05-22 22:30:00|30.26|30.11|30.3|30.15|30.32|30.17|30.25|30.1|23
1747953300000|2025-05-22 22:35:00|30.31|30.16|30.31|30.16|30.33|30.18|30.3|30.15|23
1747953600000|2025-05-22 22:40:00|30.32|30.17|30.31|30.16|30.32|30.17|30.3|30.15|20
1747953900000|2025-05-22 22:45:00|30.3|30.15|30.25|30.1|30.3|30.15|30.25|30.1|42
1747954200000|2025-05-22 22:50:00|30.26|30.11|30.2|30.05|30.26|30.11|30.19|30.04|25
1747954500000|2025-05-22 22:55:00|30.21|30.06|30.22|30.07|30.22|30.07|30.2|30.05|16
1747954800000|2025-05-22 23:00:00|30.21|30.06|30.26|30.11|30.26|30.11|30.21|30.06|40
1747955100000|2025-05-22 23:05:00|30.25|30.1|30.28|30.13|30.31|30.16|30.25|30.1|26
1747955400000|2025-05-22 23:10:00|30.29|30.14|30.32|30.17|30.32|30.17|30.28|30.13|22
1747955700000|2025-05-22 23:15:00|30.31|30.16|30.28|30.13|30.32|30.17|30.28|30.13|29
1747956000000|2025-05-22 23:20:00|30.29|30.14|30.27|30.12|30.29|30.14|30.26|30.11|19
1747956300000|2025-05-22 23:25:00|30.28|30.13|30.38|30.23|30.39|30.24|30.27|30.12|34
1747956600000|2025-05-22 23:30:00|30.37|30.22|30.45|30.3|30.47|30.32|30.37|30.22|50
1747956900000|2025-05-22 23:35:00|30.44|30.29|30.42|30.27|30.45|30.3|30.41|30.26|21
1747957200000|2025-05-22 23:40:00|30.43|30.28|30.45|30.3|30.46|30.31|30.4|30.25|27
1747957500000|2025-05-22 23:45:00|30.44|30.29|30.48|30.33|30.5|30.35|30.44|30.29|37
1747957800000|2025-05-22 23:50:00|30.49|30.34|30.45|30.3|30.49|30.34|30.44|30.29|23
1747958100000|2025-05-22 23:55:00|30.44|30.29|30.48|30.33|30.49|30.34|30.44|30.29|19
1747958400000|2025-05-23 00:00:00|30.47|30.32|30.43|30.28|30.52|30.37|30.43|30.28|55
1747958700000|2025-05-23 00:05:00|30.44|30.29|30.44|30.29|30.46|30.31|30.4|30.25|66
1747959000000|2025-05-23 00:10:00|30.45|30.3|30.56|30.41|30.56|30.41|30.45|30.3|39
1747959300000|2025-05-23 00:15:00|30.59|30.44|30.52|30.37|30.63|30.48|30.5|30.35|82
1747959600000|2025-05-23 00:20:00|30.53|30.38|30.51|30.36|30.58|30.43|30.44|30.29|63
1747959900000|2025-05-23 00:25:00|30.52|30.37|30.43|30.28|30.53|30.38|30.4|30.25|56
1747960200000|2025-05-23 00:30:00|30.42|30.27|30.35|30.2|30.45|30.3|30.35|30.2|39
1747960500000|2025-05-23 00:35:00|30.36|30.21|30.44|30.29|30.46|30.31|30.36|30.21|49
1747960800000|2025-05-23 00:40:00|30.45|30.3|30.44|30.29|30.5|30.35|30.42|30.27|29
1747961100000|2025-05-23 00:45:00|30.43|30.28|30.56|30.41|30.57|30.42|30.43|30.28|58
1747961400000|2025-05-23 00:50:00|30.57|30.42|30.51|30.36|30.58|30.43|30.49|30.34|58
1747961700000|2025-05-23 00:55:00|30.52|30.37|30.51|30.36|30.53|30.38|30.5|30.35|30
1747962000000|2025-05-23 01:00:00|30.5|30.35|30.45|30.3|30.54|30.39|30.45|30.3|54
1747962300000|2025-05-23 01:05:00|30.44|30.29|30.42|30.27|30.45|30.3|30.35|30.2|52
1747962600000|2025-05-23 01:10:00|30.41|30.26|30.47|30.32|30.47|30.32|30.41|30.26|23
1747962900000|2025-05-23 01:15:00|30.46|30.31|30.53|30.38|30.54|30.39|30.4|30.25|36
1747963200000|2025-05-23 01:20:00|30.54|30.39|30.6|30.45|30.6|30.45|30.53|30.38|69
1747963500000|2025-05-23 01:25:00|30.61|30.46|30.63|30.48|30.64|30.49|30.6|30.45|57
1747963800000|2025-05-23 01:30:00|30.64|30.49|30.66|30.51|30.68|30.53|30.63|30.48|56
1747964100000|2025-05-23 01:35:00|30.65|30.5|30.67|30.52|30.69|30.54|30.65|30.5|27
1747964400000|2025-05-23 01:40:00|30.66|30.51|30.63|30.48|30.67|30.52|30.6|30.45|34
1747964700000|2025-05-23 01:45:00|30.64|30.49|30.64|30.49|30.65|30.5|30.6|30.45|39
1747965000000|2025-05-23 01:50:00|30.63|30.48|30.67|30.52|30.68|30.53|30.63|30.48|25
1747965300000|2025-05-23 01:55:00|30.66|30.51|30.65|30.5|30.66|30.51|30.61|30.46|38
1747965600000|2025-05-23 02:00:00|30.66|30.51|30.68|30.53|30.68|30.53|30.62|30.47|33
1747965900000|2025-05-23 02:05:00|30.67|30.52|30.69|30.54|30.69|30.54|30.67|30.52|47
1747966200000|2025-05-23 02:10:00|30.68|30.53|30.77|30.62|30.77|30.62|30.68|30.53|40
1747966500000|2025-05-23 02:15:00|30.78|30.63|30.86|30.71|30.88|30.73|30.73|30.58|72
1747966800000|2025-05-23 02:20:00|30.87|30.72|30.87|30.72|30.93|30.78|30.85|30.7|78
1747967100000|2025-05-23 02:25:00|30.88|30.73|30.99|30.84|30.99|30.84|30.88|30.73|62
1747967400000|2025-05-23 02:30:00|31.01|30.86|31.08|30.93|31.08|30.93|31|30.85|48
1747967700000|2025-05-23 02:35:00|31.09|30.94|31.13|30.98|31.18|31.03|31.08|30.93|65
1747968000000|2025-05-23 02:40:00|31.14|30.99|31.12|30.97|31.15|31|31.03|30.88|59
1747968300000|2025-05-23 02:45:00|31.11|30.96|31.14|30.99|31.31|31.16|31.11|30.96|81
1747968600000|2025-05-23 02:50:00|31.13|30.98|31.05|30.9|31.14|30.99|31.04|30.89|73
1747968900000|2025-05-23 02:55:00|31.06|30.91|31.02|30.87|31.07|30.92|30.97|30.82|53
1747969200000|2025-05-23 03:00:00|31.01|30.86|31.11|30.96|31.13|30.98|31.01|30.86|45
1747969500000|2025-05-23 03:05:00|31.12|30.97|31.07|30.92|31.12|30.97|31.05|30.9|45
1747969800000|2025-05-23 03:10:00|31.08|30.93|31.03|30.88|31.08|30.93|31|30.85|53
1747970100000|2025-05-23 03:15:00|31.04|30.89|31.03|30.88|31.05|30.9|31|30.85|36
1747970400000|2025-05-23 03:20:00|31.04|30.89|31.01|30.86|31.06|30.91|31.01|30.86|45
1747970700000|2025-05-23 03:25:00|31.02|30.87|30.98|30.83|31.04|30.89|30.96|30.81|37
1747971000000|2025-05-23 03:30:00|30.99|30.84|30.94|30.79|31|30.85|30.94|30.79|56
1747971300000|2025-05-23 03:35:00|30.95|30.8|30.97|30.82|30.98|30.83|30.93|30.78|31
1747971600000|2025-05-23 03:40:00|30.98|30.83|31.01|30.86|31.02|30.87|30.98|30.83|14
1747971900000|2025-05-23 03:45:00|31|30.85|31.03|30.88|31.03|30.88|30.95|30.8|34
1747972200000|2025-05-23 03:50:00|31.04|30.89|31.01|30.86|31.05|30.9|30.95|30.8|57
1747972500000|2025-05-23 03:55:00|31.02|30.87|31.04|30.89|31.04|30.89|30.98|30.83|33
1747972800000|2025-05-23 04:00:00|31.02|30.87|31.11|30.96|31.13|30.98|31.02|30.87|39
1747973100000|2025-05-23 04:05:00|31.1|30.95|30.98|30.83|31.13|30.98|30.97|30.82|69
1747973400000|2025-05-23 04:10:00|30.97|30.82|30.9|30.75|31.02|30.87|30.9|30.75|52
1747973700000|2025-05-23 04:15:00|30.91|30.76|30.75|30.6|30.91|30.76|30.74|30.59|60
1747974000000|2025-05-23 04:20:00|30.74|30.59|30.7|30.55|30.77|30.62|30.69|30.54|47
1747974300000|2025-05-23 04:25:00|30.71|30.56|30.73|30.58|30.75|30.6|30.66|30.51|62
1747974600000|2025-05-23 04:30:00|30.74|30.59|30.67|30.52|30.74|30.59|30.58|30.43|91
1747974900000|2025-05-23 04:35:00|30.68|30.53|30.58|30.43|30.68|30.53|30.57|30.42|87
1747975200000|2025-05-23 04:40:00|30.59|30.44|30.6|30.45|30.61|30.46|30.54|30.39|43
1747975500000|2025-05-23 04:45:00|30.59|30.44|30.61|30.46|30.63|30.48|30.57|30.42|40
1747975800000|2025-05-23 04:50:00|30.6|30.45|30.66|30.51|30.67|30.52|30.59|30.44|41
1747976100000|2025-05-23 04:55:00|30.67|30.52|30.64|30.49|30.67|30.52|30.62|30.47|52
1747976400000|2025-05-23 05:00:00|30.65|30.5|30.57|30.42|30.65|30.5|30.57|30.42|41
1747976700000|2025-05-23 05:05:00|30.56|30.41|30.58|30.43|30.62|30.47|30.52|30.37|56
1747977000000|2025-05-23 05:10:00|30.59|30.44|30.67|30.52|30.67|30.52|30.56|30.41|71
1747977300000|2025-05-23 05:15:00|30.66|30.51|30.62|30.47|30.68|30.53|30.6|30.45|77
1747977600000|2025-05-23 05:20:00|30.63|30.48|30.59|30.44|30.63|30.48|30.56|30.41|47
1747977900000|2025-05-23 05:25:00|30.6|30.45|30.5|30.35|30.6|30.45|30.46|30.31|59
1747978200000|2025-05-23 05:30:00|30.49|30.34|30.42|30.27|30.5|30.35|30.38|30.23|86
1747978500000|2025-05-23 05:35:00|30.43|30.28|30.47|30.32|30.52|30.37|30.43|30.28|53
1747978800000|2025-05-23 05:40:00|30.46|30.31|30.51|30.36|30.53|30.38|30.45|30.3|46
1747979100000|2025-05-23 05:45:00|30.52|30.37|30.48|30.33|30.52|30.37|30.43|30.28|43
1747979400000|2025-05-23 05:50:00|30.49|30.34|30.51|30.36|30.53|30.38|30.48|30.33|41
1747979700000|2025-05-23 05:55:00|30.5|30.35|30.57|30.42|30.58|30.43|30.48|30.33|38
1747980000000|2025-05-23 06:00:00|30.56|30.41|30.54|30.39|30.57|30.42|30.51|30.36|71
1747980300000|2025-05-23 06:05:00|30.53|30.38|30.44|30.29|30.54|30.39|30.44|30.29|67
1747980600000|2025-05-23 06:10:00|30.45|30.3|30.34|30.19|30.45|30.3|30.27|30.12|76
1747980900000|2025-05-23 06:15:00|30.33|30.18|30.34|30.19|30.35|30.2|30.29|30.14|61
1747981200000|2025-05-23 06:20:00|30.33|30.18|30.2|30.05|30.35|30.2|30.2|30.05|78
1747981500000|2025-05-23 06:25:00|30.19|30.04|30.22|30.07|30.27|30.12|30.17|30.02|60
1747981800000|2025-05-23 06:30:00|30.23|30.08|30.24|30.09|30.28|30.13|30.19|30.04|51
1747982100000|2025-05-23 06:35:00|30.25|30.1|30.27|30.12|30.28|30.13|30.14|29.99|76
1747982400000|2025-05-23 06:40:00|30.28|30.13|30.23|30.08|30.28|30.13|30.18|30.03|51
1747982700000|2025-05-23 06:45:00|30.22|30.07|30.1|29.95|30.23|30.08|30.08|29.93|72
1747983000000|2025-05-23 06:50:00|30.11|29.96|30.08|29.93|30.11|29.96|30.07|29.92|82
1747983300000|2025-05-23 06:55:00|30.07|29.92|30.12|29.97|30.13|29.98|30.03|29.88|94
1747983600000|2025-05-23 07:00:00|30.11|29.96|30.22|30.07|30.22|30.07|30.11|29.96|47
1747983900000|2025-05-23 07:05:00|30.21|30.06|30.24|30.09|30.25|30.1|30.17|30.02|39
1747984200000|2025-05-23 07:10:00|30.23|30.08|30.29|30.14|30.31|30.16|30.22|30.07|31
1747984500000|2025-05-23 07:15:00|30.28|30.13|30.35|30.2|30.35|30.2|30.27|30.12|34
1747984800000|2025-05-23 07:20:00|30.34|30.19|30.36|30.21|30.38|30.23|30.31|30.16|51
1747985100000|2025-05-23 07:25:00|30.35|30.2|30.34|30.19|30.37|30.22|30.32|30.17|26
1747985400000|2025-05-23 07:30:00|30.33|30.18|30.29|30.14|30.35|30.2|30.29|30.14|38
1747985700000|2025-05-23 07:35:00|30.28|30.13|30.2|30.05|30.28|30.13|30.2|30.05|39
1747986000000|2025-05-23 07:40:00|30.21|30.06|30.25|30.1|30.25|30.1|30.19|30.04|32
1747986300000|2025-05-23 07:45:00|30.24|30.09|30.19|30.04|30.25|30.1|30.19|30.04|47
1747986600000|2025-05-23 07:50:00|30.18|30.03|30.17|30.02|30.18|30.03|30.11|29.96|46
1747986900000|2025-05-23 07:55:00|30.16|30.01|30.18|30.03|30.21|30.06|30.13|29.98|22
1747987200000|2025-05-23 08:00:00|30.19|30.04|30.19|30.04|30.23|30.08|30.16|30.01|51
1747987500000|2025-05-23 08:05:00|30.18|30.03|30.22|30.07|30.25|30.1|30.17|30.02|31
1747987800000|2025-05-23 08:10:00|30.23|30.08|30.26|30.11|30.26|30.11|30.19|30.04|31
1747988100000|2025-05-23 08:15:00|30.27|30.12|30.26|30.11|30.28|30.13|30.21|30.06|44
1747988400000|2025-05-23 08:20:00|30.25|30.1|30.29|30.14|30.3|30.15|30.23|30.08|27
1747988700000|2025-05-23 08:25:00|30.3|30.15|30.36|30.21|30.36|30.21|30.3|30.15|19
1747989000000|2025-05-23 08:30:00|30.37|30.22|30.33|30.18|30.37|30.22|30.31|30.16|37
1747989300000|2025-05-23 08:35:00|30.34|30.19|30.41|30.26|30.43|30.28|30.34|30.19|19
1747989600000|2025-05-23 08:40:00|30.4|30.25|30.39|30.24|30.4|30.25|30.37|30.22|26
1747989900000|2025-05-23 08:45:00|30.41|30.26|30.42|30.27|30.43|30.28|30.4|30.25|20
1747990200000|2025-05-23 08:50:00|30.41|30.26|30.43|30.28|30.44|30.29|30.4|30.25|23
1747990500000|2025-05-23 08:55:00|30.44|30.29|30.43|30.28|30.44|30.29|30.42|30.27|22
1747990800000|2025-05-23 09:00:00|30.42|30.27|30.4|30.25|30.42|30.27|30.37|30.22|29
1747991100000|2025-05-23 09:05:00|30.41|30.26|30.45|30.3|30.5|30.35|30.41|30.26|41
1747991400000|2025-05-23 09:10:00|30.46|30.31|30.51|30.36|30.52|30.37|30.45|30.3|36
1747991700000|2025-05-23 09:15:00|30.52|30.37|30.62|30.47|30.62|30.47|30.51|30.36|27
1747992000000|2025-05-23 09:20:00|30.63|30.48|30.6|30.45|30.63|30.48|30.57|30.42|49
1747992300000|2025-05-23 09:25:00|30.59|30.44|30.53|30.38|30.6|30.45|30.53|30.38|28
1747992600000|2025-05-23 09:30:00|30.54|30.39|30.57|30.42|30.57|30.42|30.53|30.38|20
1747992900000|2025-05-23 09:35:00|30.56|30.41|30.58|30.43|30.58|30.43|30.55|30.4|33
1747993200000|2025-05-23 09:40:00|30.57|30.42|30.54|30.39|30.58|30.43|30.54|30.39|36
1747993500000|2025-05-23 09:45:00|30.55|30.4|30.59|30.44|30.6|30.45|30.54|30.39|31
1747993800000|2025-05-23 09:50:00|30.58|30.43|30.64|30.49|30.66|30.51|30.57|30.42|33
1747994100000|2025-05-23 09:55:00|30.65|30.5|30.61|30.46|30.65|30.5|30.61|30.46|27
1747994400000|2025-05-23 10:00:00|30.62|30.47|30.53|30.38|30.62|30.47|30.52|30.37|40
1747994700000|2025-05-23 10:05:00|30.52|30.37|30.47|30.32|30.53|30.38|30.47|30.32|49
1747995000000|2025-05-23 10:10:00|30.46|30.31|30.38|30.23|30.47|30.32|30.35|30.2|52
1747995300000|2025-05-23 10:15:00|30.37|30.22|30.4|30.25|30.4|30.25|30.29|30.14|60
1747995600000|2025-05-23 10:20:00|30.41|30.26|30.41|30.26|30.44|30.29|30.4|30.25|37
1747995900000|2025-05-23 10:25:00|30.4|30.25|30.4|30.25|30.42|30.27|30.37|30.22|39
1747996200000|2025-05-23 10:30:00|30.41|30.26|30.46|30.31|30.47|30.32|30.4|30.25|40
1747996500000|2025-05-23 10:35:00|30.47|30.32|30.37|30.22|30.48|30.33|30.36|30.21|74
1747996800000|2025-05-23 10:40:00|30.36|30.21|30.42|30.27|30.43|30.28|30.36|30.21|39
1747997100000|2025-05-23 10:45:00|30.43|30.28|30.41|30.26|30.44|30.29|30.37|30.22|65
1747997400000|2025-05-23 10:50:00|30.42|30.27|30.44|30.29|30.46|30.31|30.41|30.26|43
1747997700000|2025-05-23 10:55:00|30.42|30.27|30.43|30.28|30.45|30.3|30.42|30.27|22
1747998000000|2025-05-23 11:00:00|30.42|30.27|30.42|30.27|30.46|30.31|30.42|30.27|42
1747998300000|2025-05-23 11:05:00|30.43|30.28|30.34|30.19|30.43|30.28|30.34|30.19|49
1747998600000|2025-05-23 11:10:00|30.35|30.2|30.37|30.22|30.38|30.23|30.32|30.17|19
1747998900000|2025-05-23 11:15:00|30.38|30.23|30.35|30.2|30.47|30.32|30.34|30.19|58
1747999200000|2025-05-23 11:20:00|30.34|30.19|30.22|30.07|30.35|30.2|30.16|30.01|140
1747999500000|2025-05-23 11:25:00|30.23|30.08|30.27|30.12|30.27|30.12|30.18|30.03|61
1747999800000|2025-05-23 11:30:00|30.26|30.11|30.25|30.1|30.3|30.15|30.21|30.06|60
1748000100000|2025-05-23 11:35:00|30.26|30.11|30.27|30.12|30.29|30.14|30.18|30.03|50
1748000400000|2025-05-23 11:40:00|30.26|30.11|30.1|29.95|30.31|30.16|30.06|29.91|84
1748000700000|2025-05-23 11:45:00|30.11|29.96|29.69|29.54|30.11|29.96|29.66|29.51|227
1748001000000|2025-05-23 11:50:00|29.67|29.52|29.53|29.38|29.72|29.57|29.38|29.23|259
1748001300000|2025-05-23 11:55:00|29.54|29.39|29.33|29.18|29.59|29.44|29.24|29.09|163
1748001600000|2025-05-23 12:00:00|29.34|29.19|29.1|28.95|29.35|29.2|29.01|28.86|213
1748001900000|2025-05-23 12:05:00|29.09|28.94|29.18|29.03|29.23|29.08|29.02|28.87|155
1748002200000|2025-05-23 12:10:00|29.17|29.02|28.95|28.8|29.17|29.02|28.9|28.75|153
1748002500000|2025-05-23 12:15:00|28.94|28.79|29.08|28.93|29.11|28.96|28.69|28.54|203
1748002800000|2025-05-23 12:20:00|29.09|28.94|29.01|28.86|29.13|28.98|28.93|28.78|308
1748003100000|2025-05-23 12:25:00|29.02|28.87|29.14|28.99|29.14|28.99|28.94|28.79|279
1748003400000|2025-05-23 12:30:00|29.15|29|29.2|29.05|29.22|29.07|29.06|28.91|138
1748003700000|2025-05-23 12:35:00|29.21|29.06|29.15|29|29.21|29.06|29.11|28.96|99
1748004000000|2025-05-23 12:40:00|29.14|28.99|29.06|28.91|29.15|29|29.01|28.86|98
1748004300000|2025-05-23 12:45:00|29.05|28.9|28.95|28.8|29.12|28.97|28.95|28.8|128
1748004600000|2025-05-23 12:50:00|28.96|28.81|29.01|28.86|29.06|28.91|28.94|28.79|97
1748004900000|2025-05-23 12:55:00|29|28.85|29.05|28.9|29.06|28.91|28.96|28.81|87
1748005200000|2025-05-23 13:00:00|29.04|28.89|28.95|28.8|29.07|28.92|28.89|28.74|140
1748005500000|2025-05-23 13:05:00|28.96|28.81|29.02|28.87|29.04|28.89|28.95|28.8|127
1748005800000|2025-05-23 13:10:00|29.01|28.86|29.05|28.9|29.08|28.93|29|28.85|89
1748006100000|2025-05-23 13:15:00|29.04|28.89|29.08|28.93|29.12|28.97|29.03|28.88|80
1748006400000|2025-05-23 13:20:00|29.07|28.92|29.13|28.98|29.14|28.99|29.03|28.88|81
1748006700000|2025-05-23 13:25:00|29.12|28.97|29.1|28.95|29.13|28.98|29.08|28.93|33
1748007000000|2025-05-23 13:30:00|29.11|28.96|29.35|29.2|29.35|29.2|29.09|28.94|129
1748007300000|2025-05-23 13:35:00|29.34|29.19|29.3|29.15|29.4|29.25|29.3|29.15|105
1748007600000|2025-05-23 13:40:00|29.29|29.14|29.3|29.15|29.36|29.21|29.26|29.11|114
1748007900000|2025-05-23 13:45:00|29.31|29.16|29.31|29.16|29.33|29.18|29.21|29.06|131
1748008200000|2025-05-23 13:50:00|29.32|29.17|29.37|29.22|29.41|29.26|29.29|29.14|114
1748008500000|2025-05-23 13:55:00|29.38|29.23|29.47|29.32|29.49|29.34|29.37|29.22|77
1748008800000|2025-05-23 14:00:00|29.48|29.33|29.49|29.34|29.49|29.34|29.33|29.18|59
1748009100000|2025-05-23 14:05:00|29.48|29.33|29.33|29.18|29.48|29.33|29.31|29.16|101
1748009400000|2025-05-23 14:10:00|29.34|29.19|29.42|29.27|29.44|29.29|29.32|29.17|108
1748009700000|2025-05-23 14:15:00|29.41|29.26|29.36|29.21|29.44|29.29|29.36|29.21|54
1748010000000|2025-05-23 14:20:00|29.35|29.2|29.42|29.27|29.43|29.28|29.31|29.16|80
1748010300000|2025-05-23 14:25:00|29.41|29.26|29.35|29.2|29.42|29.27|29.34|29.19|53
1748010600000|2025-05-23 14:30:00|29.34|29.19|29.44|29.29|29.44|29.29|29.33|29.18|93
1748010900000|2025-05-23 14:35:00|29.43|29.28|29.44|29.29|29.47|29.32|29.4|29.25|97
1748011200000|2025-05-23 14:40:00|29.43|29.28|29.45|29.3|29.46|29.31|29.39|29.24|80
1748011500000|2025-05-23 14:45:00|29.46|29.31|29.56|29.41|29.57|29.42|29.46|29.31|45
1748011800000|2025-05-23 14:50:00|29.57|29.42|29.56|29.41|29.58|29.43|29.55|29.4|40
1748012100000|2025-05-23 14:55:00|29.55|29.4|29.49|29.34|29.58|29.43|29.49|29.34|53
1748012400000|2025-05-23 15:00:00|29.5|29.35|29.52|29.37|29.57|29.42|29.49|29.34|77
1748012700000|2025-05-23 15:05:00|29.51|29.36|29.43|29.28|29.53|29.38|29.38|29.23|89
1748013000000|2025-05-23 15:10:00|29.44|29.29|29.41|29.26|29.47|29.32|29.38|29.23|110
1748013300000|2025-05-23 15:15:00|29.4|29.25|29.47|29.32|29.5|29.35|29.39|29.24|82
1748013600000|2025-05-23 15:20:00|29.48|29.33|29.47|29.32|29.52|29.37|29.45|29.3|47
1748013900000|2025-05-23 15:25:00|29.48|29.33|29.46|29.31|29.49|29.34|29.43|29.28|51
1748014200000|2025-05-23 15:30:00|29.47|29.32|29.55|29.4|29.56|29.41|29.45|29.3|57
1748014500000|2025-05-23 15:35:00|29.54|29.39|29.48|29.33|29.55|29.4|29.48|29.33|57
1748014800000|2025-05-23 15:40:00|29.49|29.34|29.51|29.36|29.52|29.37|29.48|29.33|37
1748015100000|2025-05-23 15:45:00|29.5|29.35|29.45|29.3|29.5|29.35|29.44|29.29|48
1748015400000|2025-05-23 15:50:00|29.44|29.29|29.41|29.26|29.48|29.33|29.39|29.24|45
1748015700000|2025-05-23 15:55:00|29.42|29.27|29.27|29.12|29.42|29.27|29.26|29.11|40
1748016000000|2025-05-23 16:00:00|29.28|29.13|29.29|29.14|29.36|29.21|29.27|29.12|71
1748016300000|2025-05-23 16:05:00|29.28|29.13|29.26|29.11|29.29|29.14|29.21|29.06|99
1748016600000|2025-05-23 16:10:00|29.27|29.12|29.23|29.08|29.3|29.15|29.23|29.08|55
1748016900000|2025-05-23 16:15:00|29.22|29.07|29.09|28.94|29.22|29.07|29.08|28.93|88
1748017200000|2025-05-23 16:20:00|29.1|28.95|29.24|29.09|29.27|29.12|29.1|28.95|66
1748017500000|2025-05-23 16:25:00|29.25|29.1|29.33|29.18|29.35|29.2|29.23|29.08|55
1748017800000|2025-05-23 16:30:00|29.34|29.19|29.36|29.21|29.37|29.22|29.31|29.16|51
1748018100000|2025-05-23 16:35:00|29.37|29.22|29.29|29.14|29.37|29.22|29.29|29.14|45
1748018400000|2025-05-23 16:40:00|29.28|29.13|29.21|29.06|29.29|29.14|29.21|29.06|60
1748018700000|2025-05-23 16:45:00|29.22|29.07|29.3|29.15|29.31|29.16|29.21|29.06|39
1748019000000|2025-05-23 16:50:00|29.29|29.14|29.34|29.19|29.34|29.19|29.28|29.13|32
1748019300000|2025-05-23 16:55:00|29.35|29.2|29.37|29.22|29.38|29.23|29.32|29.17|19
1748019600000|2025-05-23 17:00:00|29.36|29.21|29.52|29.37|29.52|29.37|29.36|29.21|31
1748019900000|2025-05-23 17:05:00|29.51|29.36|29.48|29.33|29.54|29.39|29.47|29.32|23
1748020200000|2025-05-23 17:10:00|29.49|29.34|29.49|29.34|29.5|29.35|29.44|29.29|33
1748020500000|2025-05-23 17:15:00|29.5|29.35|29.49|29.34|29.51|29.36|29.48|29.33|22
1748020800000|2025-05-23 17:20:00|29.5|29.35|29.56|29.41|29.57|29.42|29.47|29.32|33
1748021100000|2025-05-23 17:25:00|29.57|29.42|29.55|29.4|29.57|29.42|29.53|29.38|31
1748021400000|2025-05-23 17:30:00|29.54|29.39|29.51|29.36|29.61|29.46|29.5|29.35|56
1748021700000|2025-05-23 17:35:00|29.5|29.35|29.5|29.35|29.53|29.38|29.5|29.35|17
1748022000000|2025-05-23 17:40:00|29.49|29.34|29.47|29.32|29.5|29.35|29.45|29.3|23
1748022300000|2025-05-23 17:45:00|29.46|29.31|29.51|29.36|29.53|29.38|29.46|29.31|34
1748022600000|2025-05-23 17:50:00|29.52|29.37|29.56|29.41|29.58|29.43|29.52|29.37|36
1748022900000|2025-05-23 17:55:00|29.57|29.42|29.55|29.4|29.58|29.43|29.53|29.38|33
1748023200000|2025-05-23 18:00:00|29.54|29.39|29.56|29.41|29.57|29.42|29.53|29.38|55
1748023500000|2025-05-23 18:05:00|29.57|29.42|29.56|29.41|29.6|29.45|29.56|29.41|40
1748023800000|2025-05-23 18:10:00|29.55|29.4|29.55|29.4|29.56|29.41|29.53|29.38|39
1748024100000|2025-05-23 18:15:00|29.54|29.39|29.5|29.35|29.57|29.42|29.49|29.34|71
1748024400000|2025-05-23 18:20:00|29.49|29.34|29.49|29.34|29.49|29.34|29.41|29.26|91
1748024700000|2025-05-23 18:25:00|29.5|29.35|29.45|29.3|29.51|29.36|29.41|29.26|53
1748025000000|2025-05-23 18:30:00|29.46|29.31|29.43|29.28|29.47|29.32|29.38|29.23|52
1748025300000|2025-05-23 18:35:00|29.44|29.29|29.43|29.28|29.46|29.31|29.43|29.28|66
1748025600000|2025-05-23 18:40:00|29.42|29.27|29.42|29.27|29.43|29.28|29.4|29.25|23
1748025900000|2025-05-23 18:45:00|29.41|29.26|29.34|29.19|29.42|29.27|29.28|29.13|40
1748026200000|2025-05-23 18:50:00|29.33|29.18|29.3|29.15|29.33|29.18|29.15|29|59
1748026500000|2025-05-23 18:55:00|29.29|29.14|29.33|29.18|29.33|29.18|29.17|29.02|74
1748026800000|2025-05-23 19:00:00|29.32|29.17|29.31|29.16|29.38|29.23|29.29|29.14|53
1748027100000|2025-05-23 19:05:00|29.32|29.17|29.44|29.29|29.47|29.32|29.32|29.17|67
1748027400000|2025-05-23 19:10:00|29.45|29.3|29.4|29.25|29.45|29.3|29.4|29.25|34
1748027700000|2025-05-23 19:15:00|29.41|29.26|29.37|29.22|29.42|29.27|29.36|29.21|47
1748028000000|2025-05-23 19:20:00|29.36|29.21|29.39|29.24|29.39|29.24|29.34|29.19|28
1748028300000|2025-05-23 19:25:00|29.38|29.23|29.39|29.24|29.39|29.24|29.35|29.2|26
1748028600000|2025-05-23 19:30:00|29.38|29.23|29.44|29.29|29.44|29.29|29.37|29.22|30
1748028900000|2025-05-23 19:35:00|29.43|29.28|29.42|29.27|29.43|29.28|29.39|29.24|32
1748029200000|2025-05-23 19:40:00|29.41|29.26|29.42|29.27|29.43|29.28|29.39|29.24|36
1748029500000|2025-05-23 19:45:00|29.41|29.26|29.36|29.21|29.41|29.26|29.35|29.2|50
1748029800000|2025-05-23 19:50:00|29.35|29.2|29.33|29.18|29.39|29.24|29.3|29.15|63
1748030100000|2025-05-23 19:55:00|29.32|29.17|29.33|29.18|29.38|29.23|29.32|29.17|52
1748030400000|2025-05-23 20:00:00|29.32|29.17|29.24|29.09|29.35|29.2|29.23|29.08|45
1748030700000|2025-05-23 20:05:00|29.25|29.1|29.24|29.09|29.26|29.11|29.21|29.06|44
1748031000000|2025-05-23 20:10:00|29.23|29.08|29.2|29.05|29.27|29.12|29.2|29.05|42
1748031300000|2025-05-23 20:15:00|29.21|29.06|29.24|29.09|29.28|29.13|29.18|29.03|46
1748031600000|2025-05-23 20:20:00|29.23|29.08|29.28|29.13|29.28|29.13|29.23|29.08|30
1748031900000|2025-05-23 20:25:00|29.27|29.12|29.26|29.11|29.28|29.13|29.23|29.08|26
1748032200000|2025-05-23 20:30:00|29.25|29.1|29.13|28.98|29.25|29.1|29.12|28.97|45
1748032500000|2025-05-23 20:35:00|29.12|28.97|29.08|28.93|29.12|28.97|29.01|28.86|80
1748032800000|2025-05-23 20:40:00|29.07|28.92|29.07|28.92|29.1|28.95|29.06|28.91|29
1748033100000|2025-05-23 20:45:00|29.08|28.93|29.12|28.97|29.12|28.97|29.07|28.92|31
1748033400000|2025-05-23 20:50:00|29.11|28.96|29.05|28.9|29.12|28.97|29.03|28.88|29
1748033700000|2025-05-23 20:55:00|29.04|28.89|28.97|28.82|29.05|28.9|28.97|28.82|28
1748070000000|2025-05-24 07:00:00|29.04|28.89|29.09|28.94|29.1|28.95|29.04|28.89|34
1748070300000|2025-05-24 07:05:00|29.1|28.95|29.12|28.97|29.13|28.98|29.09|28.94|23
1748070600000|2025-05-24 07:10:00|29.13|28.98|29.11|28.96|29.13|28.98|29.11|28.96|19
1748070900000|2025-05-24 07:15:00|29.12|28.97|29.11|28.96|29.15|29|29.11|28.96|32
1748071200000|2025-05-24 07:20:00|29.12|28.97|29.12|28.97|29.14|28.99|29.1|28.95|21
1748071500000|2025-05-24 07:25:00|29.13|28.98|29.14|28.99|29.15|29|29.12|28.97|10
1748071800000|2025-05-24 07:30:00|29.13|28.98|29.09|28.94|29.13|28.98|29.09|28.94|31
1748072100000|2025-05-24 07:35:00|29.1|28.95|29.06|28.91|29.11|28.96|29.06|28.91|17
1748072400000|2025-05-24 07:40:00|29.07|28.92|29.05|28.9|29.08|28.93|29.05|28.9|15
1748072700000|2025-05-24 07:45:00|29.06|28.91|29.01|28.86|29.06|28.91|29.01|28.86|16
1748073000000|2025-05-24 07:50:00|29.02|28.87|29.05|28.9|29.05|28.9|29|28.85|26
1748073300000|2025-05-24 07:55:00|29.04|28.89|29.04|28.89|29.08|28.93|29.02|28.87|40
1748073600000|2025-05-24 08:00:00|29.05|28.9|29.11|28.96|29.11|28.96|29.04|28.89|25
1748073900000|2025-05-24 08:05:00|29.1|28.95|29.1|28.95|29.12|28.97|29.06|28.91|31
1748074200000|2025-05-24 08:10:00|29.11|28.96|29.03|28.88|29.13|28.98|29.02|28.87|34
1748074500000|2025-05-24 08:15:00|29.02|28.87|28.95|28.8|29.02|28.87|28.95|28.8|20
1748074800000|2025-05-24 08:20:00|28.96|28.81|28.94|28.79|28.96|28.81|28.91|28.76|35
1748075100000|2025-05-24 08:25:00|28.93|28.78|28.97|28.82|28.97|28.82|28.93|28.78|27
1748075400000|2025-05-24 08:30:00|28.96|28.81|29|28.85|29|28.85|28.94|28.79|29
1748075700000|2025-05-24 08:35:00|28.99|28.84|28.99|28.84|29|28.85|28.95|28.8|43
1748076000000|2025-05-24 08:40:00|29|28.85|29.04|28.89|29.04|28.89|28.98|28.83|21
1748076300000|2025-05-24 08:45:00|29.05|28.9|29.05|28.9|29.06|28.91|29.02|28.87|13
1748076600000|2025-05-24 08:50:00|29.04|28.89|29.1|28.95|29.1|28.95|29.03|28.88|27
1748076900000|2025-05-24 08:55:00|29.09|28.94|29.11|28.96|29.12|28.97|29.07|28.92|47
1748077200000|2025-05-24 09:00:00|29.1|28.95|29.1|28.95|29.13|28.98|29.09|28.94|48
1748077500000|2025-05-24 09:05:00|29.09|28.94|29.08|28.93|29.1|28.95|29.04|28.89|44
1748077800000|2025-05-24 09:10:00|29.07|28.92|29.05|28.9|29.09|28.94|29.04|28.89|34
1748078100000|2025-05-24 09:15:00|29.04|28.89|29.08|28.93|29.11|28.96|29.04|28.89|23
1748078400000|2025-05-24 09:20:00|29.07|28.92|29.13|28.98|29.14|28.99|29.07|28.92|23
1748078700000|2025-05-24 09:25:00|29.12|28.97|29.12|28.97|29.14|28.99|29.11|28.96|19
1748079000000|2025-05-24 09:30:00|29.13|28.98|29.07|28.92|29.15|29|29.06|28.91|35
1748079300000|2025-05-24 09:35:00|29.08|28.93|29.06|28.91|29.1|28.95|29.05|28.9|25
1748079600000|2025-05-24 09:40:00|29.05|28.9|29.09|28.94|29.1|28.95|29.05|28.9|21
1748079900000|2025-05-24 09:45:00|29.1|28.95|29.07|28.92|29.12|28.97|29.05|28.9|34
1748080200000|2025-05-24 09:50:00|29.06|28.91|29.06|28.91|29.11|28.96|29.04|28.89|25
1748080500000|2025-05-24 09:55:00|29.05|28.9|29.05|28.9|29.06|28.91|29.01|28.86|27
1748080800000|2025-05-24 10:00:00|29.06|28.91|29.07|28.92|29.09|28.94|29.04|28.89|18
1748081100000|2025-05-24 10:05:00|29.06|28.91|29.05|28.9|29.07|28.92|29.03|28.88|30
1748081400000|2025-05-24 10:10:00|29.04|28.89|29.02|28.87|29.05|28.9|29.02|28.87|25
1748081700000|2025-05-24 10:15:00|29.03|28.88|29.08|28.93|29.1|28.95|29.02|28.87|31
1748082000000|2025-05-24 10:20:00|29.07|28.92|29.07|28.92|29.08|28.93|29.05|28.9|23
1748082300000|2025-05-24 10:25:00|29.06|28.91|29.1|28.95|29.1|28.95|29.02|28.87|34
1748082600000|2025-05-24 10:30:00|29.09|28.94|29.12|28.97|29.16|29.01|29.08|28.93|52
1748082900000|2025-05-24 10:35:00|29.13|28.98|29.13|28.98|29.16|29.01|29.13|28.98|19
1748083200000|2025-05-24 10:40:00|29.14|28.99|29.16|29.01|29.2|29.05|29.14|28.99|35
1748083500000|2025-05-24 10:45:00|29.17|29.02|29.18|29.03|29.19|29.04|29.14|28.99|30
1748083800000|2025-05-24 10:50:00|29.19|29.04|29.19|29.04|29.19|29.04|29.17|29.02|21
1748084100000|2025-05-24 10:55:00|29.18|29.03|29.16|29.01|29.19|29.04|29.16|29.01|19
1748084400000|2025-05-24 11:00:00|29.17|29.02|29.19|29.04|29.19|29.04|29.16|29.01|19
1748084700000|2025-05-24 11:05:00|29.2|29.05|29.2|29.05|29.22|29.07|29.19|29.04|10
1748085000000|2025-05-24 11:10:00|29.19|29.04|29.19|29.04|29.23|29.08|29.19|29.04|21
1748085300000|2025-05-24 11:15:00|29.2|29.05|29.15|29|29.21|29.06|29.14|28.99|32
1748085600000|2025-05-24 11:20:00|29.16|29.01|29.13|28.98|29.16|29.01|29.12|28.97|14
1748085900000|2025-05-24 11:25:00|29.12|28.97|29.15|29|29.17|29.02|29.12|28.97|14
1748086200000|2025-05-24 11:30:00|29.16|29.01|29.16|29.01|29.18|29.03|29.15|29|21
1748086500000|2025-05-24 11:35:00|29.17|29.02|29.14|28.99|29.18|29.03|29.14|28.99|16
1748086800000|2025-05-24 11:40:00|29.15|29|29.09|28.94|29.15|29|29.08|28.93|27
1748087100000|2025-05-24 11:45:00|29.08|28.93|29.13|28.98|29.13|28.98|29.08|28.93|26
1748087400000|2025-05-24 11:50:00|29.14|28.99|29.1|28.95|29.14|28.99|29.1|28.95|21
1748087700000|2025-05-24 11:55:00|29.09|28.94|29.08|28.93|29.09|28.94|29.07|28.92|14
1748088000000|2025-05-24 12:00:00|29.09|28.94|29.09|28.94|29.09|28.94|29.05|28.9|25
1748088300000|2025-05-24 12:05:00|29.1|28.95|29.07|28.92|29.1|28.95|29.06|28.91|20
1748088600000|2025-05-24 12:10:00|29.08|28.93|29.01|28.86|29.08|28.93|28.96|28.81|34
1748088900000|2025-05-24 12:15:00|29|28.85|29|28.85|29.02|28.87|28.96|28.81|31
1748089200000|2025-05-24 12:20:00|28.99|28.84|29.07|28.92|29.08|28.93|28.99|28.84|31
1748089500000|2025-05-24 12:25:00|29.08|28.93|29.06|28.91|29.09|28.94|29.04|28.89|19
1748089800000|2025-05-24 12:30:00|29.05|28.9|29.07|28.92|29.08|28.93|29.03|28.88|13
1748090100000|2025-05-24 12:35:00|29.06|28.91|29.05|28.9|29.07|28.92|29.05|28.9|10
1748090400000|2025-05-24 12:40:00|29.04|28.89|29.03|28.88|29.04|28.89|29.02|28.87|12
1748090700000|2025-05-24 12:45:00|29.02|28.87|29.02|28.87|29.03|28.88|29|28.85|11
1748091000000|2025-05-24 12:50:00|29.03|28.88|29.04|28.89|29.04|28.89|29.01|28.86|16
1748091300000|2025-05-24 12:55:00|29.05|28.9|29.03|28.88|29.05|28.9|29.03|28.88|11
1748091600000|2025-05-24 13:00:00|29.02|28.87|29|28.85|29.03|28.88|29|28.85|15
1748091900000|2025-05-24 13:05:00|28.99|28.84|28.93|28.78|28.99|28.84|28.93|28.78|27
1748092200000|2025-05-24 13:10:00|28.94|28.79|28.94|28.79|28.96|28.81|28.92|28.77|13
1748092500000|2025-05-24 13:15:00|28.93|28.78|28.96|28.81|28.97|28.82|28.88|28.73|34
1748092800000|2025-05-24 13:20:00|28.97|28.82|28.95|28.8|28.98|28.83|28.94|28.79|31
1748093100000|2025-05-24 13:25:00|28.96|28.81|28.97|28.82|28.98|28.83|28.95|28.8|34
1748093400000|2025-05-24 13:30:00|28.96|28.81|28.97|28.82|29|28.85|28.96|28.81|41
1748093700000|2025-05-24 13:35:00|28.96|28.81|28.95|28.8|28.97|28.82|28.92|28.77|28
1748094000000|2025-05-24 13:40:00|28.96|28.81|28.92|28.77|28.96|28.81|28.92|28.77|15
1748094300000|2025-05-24 13:45:00|28.93|28.78|28.9|28.75|28.94|28.79|28.89|28.74|30
1748094600000|2025-05-24 13:50:00|28.89|28.74|28.88|28.73|28.9|28.75|28.88|28.73|8
1748094900000|2025-05-24 13:55:00|28.87|28.72|28.85|28.7|28.87|28.72|28.84|28.69|17
1748095200000|2025-05-24 14:00:00|28.84|28.69|28.86|28.71|28.87|28.72|28.84|28.69|27
1748095500000|2025-05-24 14:05:00|28.87|28.72|28.87|28.72|28.91|28.76|28.87|28.72|17
1748095800000|2025-05-24 14:10:00|28.88|28.73|28.9|28.75|28.91|28.76|28.87|28.72|29
1748096100000|2025-05-24 14:15:00|28.91|28.76|28.91|28.76|28.95|28.8|28.91|28.76|21
1748096400000|2025-05-24 14:20:00|28.92|28.77|28.88|28.73|28.93|28.78|28.88|28.73|19
1748096700000|2025-05-24 14:25:00|28.87|28.72|28.85|28.7|28.87|28.72|28.84|28.69|19
1748097000000|2025-05-24 14:30:00|28.84|28.69|28.9|28.75|28.9|28.75|28.84|28.69|39
1748097300000|2025-05-24 14:35:00|28.89|28.74|28.92|28.77|28.92|28.77|28.88|28.73|8
1748097600000|2025-05-24 14:40:00|28.91|28.76|28.91|28.76|28.95|28.8|28.91|28.76|19
1748097900000|2025-05-24 14:45:00|28.92|28.77|28.95|28.8|28.96|28.81|28.91|28.76|36
1748098200000|2025-05-24 14:50:00|28.96|28.81|28.98|28.83|28.98|28.83|28.95|28.8|31
1748098500000|2025-05-24 14:55:00|28.97|28.82|28.96|28.81|28.99|28.84|28.96|28.81|32
1748098800000|2025-05-24 15:00:00|28.97|28.82|28.92|28.77|28.97|28.82|28.92|28.77|18
1748099100000|2025-05-24 15:05:00|28.91|28.76|28.95|28.8|28.99|28.84|28.91|28.76|37
1748099400000|2025-05-24 15:10:00|28.94|28.79|28.97|28.82|28.98|28.83|28.93|28.78|30
1748099700000|2025-05-24 15:15:00|28.98|28.83|28.95|28.8|28.98|28.83|28.94|28.79|14
1748100000000|2025-05-24 15:20:00|28.94|28.79|28.89|28.74|28.96|28.81|28.89|28.74|26
1748100300000|2025-05-24 15:25:00|28.9|28.75|28.88|28.73|28.91|28.76|28.85|28.7|35
1748100600000|2025-05-24 15:30:00|28.89|28.74|28.85|28.7|28.9|28.75|28.84|28.69|27
1748100900000|2025-05-24 15:35:00|28.84|28.69|28.87|28.72|28.88|28.73|28.84|28.69|28
1748101200000|2025-05-24 15:40:00|28.86|28.71|28.85|28.7|28.86|28.71|28.83|28.68|18
1748101500000|2025-05-24 15:45:00|28.86|28.71|28.84|28.69|28.9|28.75|28.84|28.69|35
1748101800000|2025-05-24 15:50:00|28.83|28.68|28.88|28.73|28.88|28.73|28.83|28.68|18
1748102100000|2025-05-24 15:55:00|28.89|28.74|28.89|28.74|28.9|28.75|28.87|28.72|17
1748102400000|2025-05-24 16:00:00|28.9|28.75|28.85|28.7|28.9|28.75|28.83|28.68|28
1748102700000|2025-05-24 16:05:00|28.84|28.69|28.82|28.67|28.84|28.69|28.79|28.64|19
1748103000000|2025-05-24 16:10:00|28.81|28.66|28.79|28.64|28.81|28.66|28.76|28.61|29
1748103300000|2025-05-24 16:15:00|28.8|28.65|28.82|28.67|28.84|28.69|28.76|28.61|25
1748103600000|2025-05-24 16:20:00|28.83|28.68|28.83|28.68|28.84|28.69|28.81|28.66|19
1748103900000|2025-05-24 16:25:00|28.82|28.67|28.82|28.67|28.85|28.7|28.79|28.64|23
1748104200000|2025-05-24 16:30:00|28.81|28.66|28.82|28.67|28.83|28.68|28.79|28.64|28
1748104500000|2025-05-24 16:35:00|28.83|28.68|28.83|28.68|28.84|28.69|28.8|28.65|23
1748104800000|2025-05-24 16:40:00|28.82|28.67|28.83|28.68|28.85|28.7|28.82|28.67|16
1748105100000|2025-05-24 16:45:00|28.82|28.67|28.88|28.73|28.89|28.74|28.81|28.66|43
1748105400000|2025-05-24 16:50:00|28.89|28.74|28.89|28.74|28.93|28.78|28.89|28.74|25
1748105700000|2025-05-24 16:55:00|28.9|28.75|28.86|28.71|28.91|28.76|28.86|28.71|27
1748106000000|2025-05-24 17:00:00|28.87|28.72|28.91|28.76|28.91|28.76|28.83|28.68|49
1748106300000|2025-05-24 17:05:00|28.92|28.77|28.94|28.79|28.95|28.8|28.92|28.77|19
1748106600000|2025-05-24 17:10:00|28.93|28.78|28.92|28.77|28.95|28.8|28.91|28.76|24
1748106900000|2025-05-24 17:15:00|28.91|28.76|28.87|28.72|28.92|28.77|28.86|28.71|19
1748107200000|2025-05-24 17:20:00|28.88|28.73|28.84|28.69|28.88|28.73|28.84|28.69|17
1748107500000|2025-05-24 17:25:00|28.85|28.7|28.86|28.71|28.87|28.72|28.84|28.69|20
1748107800000|2025-05-24 17:30:00|28.85|28.7|28.82|28.67|28.85|28.7|28.8|28.65|16
1748108100000|2025-05-24 17:35:00|28.83|28.68|28.88|28.73|28.9|28.75|28.83|28.68|23
1748108400000|2025-05-24 17:40:00|28.87|28.72|28.85|28.7|28.88|28.73|28.85|28.7|19
1748108700000|2025-05-24 17:45:00|28.86|28.71|28.88|28.73|28.89|28.74|28.83|28.68|35
1748109000000|2025-05-24 17:50:00|28.87|28.72|28.89|28.74|28.89|28.74|28.85|28.7|22
1748109300000|2025-05-24 17:55:00|28.88|28.73|28.83|28.68|28.89|28.74|28.83|28.68|22
1748109600000|2025-05-24 18:00:00|28.82|28.67|28.86|28.71|28.87|28.72|28.81|28.66|41
1748109900000|2025-05-24 18:05:00|28.85|28.7|28.87|28.72|28.9|28.75|28.85|28.7|27
1748110200000|2025-05-24 18:10:00|28.88|28.73|28.91|28.76|28.91|28.76|28.88|28.73|8
1748110500000|2025-05-24 18:15:00|28.9|28.75|28.9|28.75|28.92|28.77|28.89|28.74|21
1748110800000|2025-05-24 18:20:00|28.91|28.76|28.92|28.77|28.95|28.8|28.9|28.75|27
1748111100000|2025-05-24 18:25:00|28.91|28.76|28.9|28.75|28.92|28.77|28.88|28.73|18
1748111400000|2025-05-24 18:30:00|28.89|28.74|28.86|28.71|28.89|28.74|28.84|28.69|12
1748111700000|2025-05-24 18:35:00|28.85|28.7|28.84|28.69|28.85|28.7|28.83|28.68|6
1748112000000|2025-05-24 18:40:00|28.83|28.68|28.85|28.7|28.85|28.7|28.83|28.68|7
1748112300000|2025-05-24 18:45:00|28.84|28.69|28.79|28.64|28.85|28.7|28.79|28.64|24
1748112600000|2025-05-24 18:50:00|28.8|28.65|28.78|28.63|28.8|28.65|28.74|28.59|21
1748112900000|2025-05-24 18:55:00|28.77|28.62|28.76|28.61|28.78|28.63|28.76|28.61|6
1748113200000|2025-05-24 19:00:00|28.75|28.6|28.8|28.65|28.81|28.66|28.75|28.6|26
1748113500000|2025-05-24 19:05:00|28.79|28.64|28.79|28.64|28.8|28.65|28.76|28.61|31
1748113800000|2025-05-24 19:10:00|28.8|28.65|28.76|28.61|28.8|28.65|28.75|28.6|13
1748114100000|2025-05-24 19:15:00|28.77|28.62|28.75|28.6|28.79|28.64|28.74|28.59|25
1748114400000|2025-05-24 19:20:00|28.76|28.61|28.75|28.6|28.76|28.61|28.74|28.59|12
1748114700000|2025-05-24 19:25:00|28.74|28.59|28.76|28.61|28.78|28.63|28.71|28.56|35
1748115000000|2025-05-24 19:30:00|28.75|28.6|28.76|28.61|28.78|28.63|28.75|28.6|26
1748115300000|2025-05-24 19:35:00|28.77|28.62|28.79|28.64|28.79|28.64|28.74|28.59|17
1748115600000|2025-05-24 19:40:00|28.78|28.63|28.75|28.6|28.81|28.66|28.75|28.6|28
1748115900000|2025-05-24 19:45:00|28.74|28.59|28.73|28.58|28.74|28.59|28.71|28.56|18
1748116200000|2025-05-24 19:50:00|28.74|28.59|28.76|28.61|28.77|28.62|28.74|28.59|21
1748116500000|2025-05-24 19:55:00|28.77|28.62|28.76|28.61|28.77|28.62|28.75|28.6|14
1748116800000|2025-05-24 20:00:00|28.77|28.62|28.75|28.6|28.8|28.65|28.75|28.6|27
1748117100000|2025-05-24 20:05:00|28.74|28.59|28.75|28.6|28.77|28.62|28.73|28.58|26
1748117400000|2025-05-24 20:10:00|28.74|28.59|28.77|28.62|28.78|28.63|28.73|28.58|10
1748117700000|2025-05-24 20:15:00|28.78|28.63|28.69|28.54|28.78|28.63|28.69|28.54|24
1748118000000|2025-05-24 20:20:00|28.7|28.55|28.75|28.6|28.76|28.61|28.7|28.55|20
1748118300000|2025-05-24 20:25:00|28.74|28.59|28.75|28.6|28.76|28.61|28.74|28.59|4
1748118600000|2025-05-24 20:30:00|28.74|28.59|28.79|28.64|28.79|28.64|28.74|28.59|26
1748118900000|2025-05-24 20:35:00|28.8|28.65|28.85|28.7|28.87|28.72|28.79|28.64|24
1748119200000|2025-05-24 20:40:00|28.84|28.69|28.81|28.66|28.86|28.71|28.81|28.66|12
1748119500000|2025-05-24 20:45:00|28.8|28.65|28.77|28.62|28.82|28.67|28.77|28.62|22
1748119800000|2025-05-24 20:50:00|28.78|28.63|28.79|28.64|28.79|28.64|28.77|28.62|12
1748120100000|2025-05-24 20:55:00|28.8|28.65|28.78|28.63|28.81|28.66|28.78|28.63|11
1748120400000|2025-05-24 21:00:00|28.77|28.62|28.74|28.59|28.79|28.64|28.74|28.59|18
1748120700000|2025-05-24 21:05:00|28.75|28.6|28.69|28.54|28.75|28.6|28.69|28.54|9
1748121000000|2025-05-24 21:10:00|28.68|28.53|28.69|28.54|28.71|28.56|28.68|28.53|8
1748121300000|2025-05-24 21:15:00|28.7|28.55|28.65|28.5|28.7|28.55|28.65|28.5|14
1748121600000|2025-05-24 21:20:00|28.66|28.51|28.62|28.47|28.66|28.51|28.51|28.36|40
1748121900000|2025-05-24 21:25:00|28.61|28.46|28.61|28.46|28.62|28.47|28.6|28.45|17
1748122200000|2025-05-24 21:30:00|28.6|28.45|28.63|28.48|28.63|28.48|28.6|28.45|14
1748122500000|2025-05-24 21:35:00|28.64|28.49|28.65|28.5|28.68|28.53|28.62|28.47|26
1748122800000|2025-05-24 21:40:00|28.64|28.49|28.67|28.52|28.67|28.52|28.64|28.49|12
1748123100000|2025-05-24 21:45:00|28.66|28.51|28.66|28.51|28.66|28.51|28.66|28.51|1
1748123400000|2025-05-24 21:50:00|28.67|28.52|28.71|28.56|28.71|28.56|28.67|28.52|7
1748123700000|2025-05-24 21:55:00|28.72|28.57|28.72|28.57|28.75|28.6|28.7|28.55|32
1748124000000|2025-05-24 22:00:00|28.73|28.58|28.63|28.48|28.73|28.58|28.62|28.47|65
1748124300000|2025-05-24 22:05:00|28.62|28.47|28.64|28.49|28.64|28.49|28.56|28.41|53
1748124600000|2025-05-24 22:10:00|28.63|28.48|28.65|28.5|28.65|28.5|28.61|28.46|31
1748124900000|2025-05-24 22:15:00|28.64|28.49|28.65|28.5|28.66|28.51|28.64|28.49|52
1748125200000|2025-05-24 22:20:00|28.66|28.51|28.57|28.42|28.66|28.51|28.55|28.4|52
1748125500000|2025-05-24 22:25:00|28.56|28.41|28.6|28.45|28.6|28.45|28.54|28.39|33
1748125800000|2025-05-24 22:30:00|28.59|28.44|28.57|28.42|28.59|28.44|28.53|28.38|25
1748126100000|2025-05-24 22:35:00|28.58|28.43|28.59|28.44|28.59|28.44|28.57|28.42|16
1748126400000|2025-05-24 22:40:00|28.6|28.45|28.58|28.43|28.61|28.46|28.52|28.37|46
1748126700000|2025-05-24 22:45:00|28.57|28.42|28.6|28.45|28.6|28.45|28.56|28.41|22
1748127000000|2025-05-24 22:50:00|28.61|28.46|28.6|28.45|28.62|28.47|28.57|28.42|14
1748127300000|2025-05-24 22:55:00|28.59|28.44|28.57|28.42|28.63|28.48|28.54|28.39|41
1748127600000|2025-05-24 23:00:00|28.58|28.43|28.56|28.41|28.59|28.44|28.53|28.38|73
1748127900000|2025-05-24 23:05:00|28.55|28.4|28.51|28.36|28.55|28.4|28.48|28.33|53
1748128200000|2025-05-24 23:10:00|28.52|28.37|28.59|28.44|28.59|28.44|28.51|28.36|42
1748128500000|2025-05-24 23:15:00|28.6|28.45|28.64|28.49|28.65|28.5|28.6|28.45|29
1748128800000|2025-05-24 23:20:00|28.65|28.5|28.6|28.45|28.67|28.52|28.58|28.43|53
1748129100000|2025-05-24 23:25:00|28.59|28.44|28.65|28.5|28.66|28.51|28.58|28.43|41
1748129400000|2025-05-24 23:30:00|28.64|28.49|28.63|28.48|28.66|28.51|28.63|28.48|32
1748129700000|2025-05-24 23:35:00|28.64|28.49|28.61|28.46|28.67|28.52|28.61|28.46|40
1748130000000|2025-05-24 23:40:00|28.6|28.45|28.56|28.41|28.64|28.49|28.56|28.41|35
1748130300000|2025-05-24 23:45:00|28.55|28.4|28.57|28.42|28.57|28.42|28.5|28.35|39
1748130600000|2025-05-24 23:50:00|28.58|28.43|28.62|28.47|28.62|28.47|28.57|28.42|29
1748130900000|2025-05-24 23:55:00|28.61|28.46|28.6|28.45|28.64|28.49|28.6|28.45|18
1748131200000|2025-05-25 00:00:00|28.61|28.46|28.72|28.57|28.73|28.58|28.59|28.44|52
1748131500000|2025-05-25 00:05:00|28.71|28.56|28.69|28.54|28.71|28.56|28.64|28.49|37
1748131800000|2025-05-25 00:10:00|28.68|28.53|28.62|28.47|28.68|28.53|28.61|28.46|21
1748132100000|2025-05-25 00:15:00|28.61|28.46|28.59|28.44|28.62|28.47|28.58|28.43|23
1748132400000|2025-05-25 00:20:00|28.58|28.43|28.61|28.46|28.61|28.46|28.56|28.41|23
1748132700000|2025-05-25 00:25:00|28.6|28.45|28.65|28.5|28.66|28.51|28.58|28.43|20
1748133000000|2025-05-25 00:30:00|28.64|28.49|28.64|28.49|28.67|28.52|28.63|28.48|23
1748133300000|2025-05-25 00:35:00|28.65|28.5|28.59|28.44|28.65|28.5|28.58|28.43|23
1748133600000|2025-05-25 00:40:00|28.58|28.43|28.42|28.27|28.58|28.43|28.38|28.23|77
1748133900000|2025-05-25 00:45:00|28.43|28.28|28.44|28.29|28.5|28.35|28.4|28.25|85
1748134200000|2025-05-25 00:50:00|28.43|28.28|28.42|28.27|28.48|28.33|28.42|28.27|52
1748134500000|2025-05-25 00:55:00|28.43|28.28|28.36|28.21|28.43|28.28|28.3|28.15|96
1748134800000|2025-05-25 01:00:00|28.35|28.2|28.38|28.23|28.41|28.26|28.24|28.09|109
1748135100000|2025-05-25 01:05:00|28.39|28.24|28.32|28.17|28.39|28.24|28.29|28.14|86
1748135400000|2025-05-25 01:10:00|28.33|28.18|28.28|28.13|28.34|28.19|28.25|28.1|66
1748135700000|2025-05-25 01:15:00|28.27|28.12|28.35|28.2|28.35|28.2|28.2|28.05|87
1748136000000|2025-05-25 01:20:00|28.36|28.21|28.36|28.21|28.38|28.23|28.32|28.17|65
1748136300000|2025-05-25 01:25:00|28.37|28.22|28.4|28.25|28.45|28.3|28.36|28.21|83
1748136600000|2025-05-25 01:30:00|28.41|28.26|28.37|28.22|28.46|28.31|28.37|28.22|77
1748136900000|2025-05-25 01:35:00|28.36|28.21|28.45|28.3|28.45|28.3|28.36|28.21|72
1748137200000|2025-05-25 01:40:00|28.44|28.29|28.44|28.29|28.46|28.31|28.43|28.28|77
1748137500000|2025-05-25 01:45:00|28.43|28.28|28.44|28.29|28.48|28.33|28.4|28.25|66
1748137800000|2025-05-25 01:50:00|28.43|28.28|28.39|28.24|28.44|28.29|28.38|28.23|55
1748138100000|2025-05-25 01:55:00|28.38|28.23|28.4|28.25|28.42|28.27|28.38|28.23|61
1748138400000|2025-05-25 02:00:00|28.41|28.26|28.37|28.22|28.44|28.29|28.37|28.22|72
1748138700000|2025-05-25 02:05:00|28.36|28.21|28.34|28.19|28.37|28.22|28.32|28.17|55
1748139000000|2025-05-25 02:10:00|28.33|28.18|28.38|28.23|28.4|28.25|28.3|28.15|38
1748139300000|2025-05-25 02:15:00|28.37|28.22|28.32|28.17|28.44|28.29|28.32|28.17|64
1748139600000|2025-05-25 02:20:00|28.33|28.18|28.39|28.24|28.39|28.24|28.3|28.15|63
1748139900000|2025-05-25 02:25:00|28.4|28.25|28.45|28.3|28.46|28.31|28.38|28.23|50
1748140200000|2025-05-25 02:30:00|28.46|28.31|28.52|28.37|28.53|28.38|28.45|28.3|53
1748140500000|2025-05-25 02:35:00|28.53|28.38|28.48|28.33|28.53|28.38|28.48|28.33|38
1748140800000|2025-05-25 02:40:00|28.47|28.32|28.46|28.31|28.48|28.33|28.45|28.3|22
1748141100000|2025-05-25 02:45:00|28.47|28.32|28.48|28.33|28.5|28.35|28.46|28.31|20
1748141400000|2025-05-25 02:50:00|28.49|28.34|28.58|28.43|28.58|28.43|28.48|28.33|20
1748141700000|2025-05-25 02:55:00|28.57|28.42|28.55|28.4|28.57|28.42|28.55|28.4|17
1748142000000|2025-05-25 03:00:00|28.54|28.39|28.6|28.45|28.62|28.47|28.54|28.39|39
1748142300000|2025-05-25 03:05:00|28.61|28.46|28.59|28.44|28.62|28.47|28.58|28.43|23
1748142600000|2025-05-25 03:10:00|28.58|28.43|28.6|28.45|28.61|28.46|28.58|28.43|19
1748142900000|2025-05-25 03:15:00|28.59|28.44|28.59|28.44|28.61|28.46|28.58|28.43|21
1748143200000|2025-05-25 03:20:00|28.6|28.45|28.57|28.42|28.61|28.46|28.56|28.41|20
1748143500000|2025-05-25 03:25:00|28.58|28.43|28.59|28.44|28.59|28.44|28.57|28.42|8
1748143800000|2025-05-25 03:30:00|28.6|28.45|28.63|28.48|28.63|28.48|28.59|28.44|20
1748144100000|2025-05-25 03:35:00|28.62|28.47|28.62|28.47|28.63|28.48|28.62|28.47|15
1748144400000|2025-05-25 03:40:00|28.63|28.48|28.63|28.48|28.64|28.49|28.63|28.48|5
1748144700000|2025-05-25 03:45:00|28.64|28.49|28.66|28.51|28.66|28.51|28.62|28.47|9
1748145000000|2025-05-25 03:50:00|28.65|28.5|28.66|28.51|28.67|28.52|28.64|28.49|22
1748145300000|2025-05-25 03:55:00|28.67|28.52|28.62|28.47|28.67|28.52|28.62|28.47|14
1748145600000|2025-05-25 04:00:00|28.61|28.46|28.56|28.41|28.62|28.47|28.56|28.41|10
1748145900000|2025-05-25 04:05:00|28.55|28.4|28.54|28.39|28.59|28.44|28.53|28.38|26
1748146200000|2025-05-25 04:10:00|28.55|28.4|28.55|28.4|28.56|28.41|28.54|28.39|23
1748146500000|2025-05-25 04:15:00|28.54|28.39|28.59|28.44|28.61|28.46|28.53|28.38|28
1748146800000|2025-05-25 04:20:00|28.6|28.45|28.52|28.37|28.61|28.46|28.52|28.37|21
1748147100000|2025-05-25 04:25:00|28.53|28.38|28.57|28.42|28.58|28.43|28.52|28.37|31
1748147400000|2025-05-25 04:30:00|28.58|28.43|28.63|28.48|28.63|28.48|28.56|28.41|22
1748147700000|2025-05-25 04:35:00|28.62|28.47|28.66|28.51|28.66|28.51|28.61|28.46|21
1748148000000|2025-05-25 04:40:00|28.65|28.5|28.61|28.46|28.66|28.51|28.61|28.46|11
1748148300000|2025-05-25 04:45:00|28.6|28.45|28.59|28.44|28.6|28.45|28.59|28.44|16
1748148600000|2025-05-25 04:50:00|28.6|28.45|28.62|28.47|28.62|28.47|28.59|28.44|9
1748148900000|2025-05-25 04:55:00|28.63|28.48|28.65|28.5|28.67|28.52|28.61|28.46|21
1748149200000|2025-05-25 05:00:00|28.64|28.49|28.62|28.47|28.64|28.49|28.62|28.47|15
1748149500000|2025-05-25 05:05:00|28.61|28.46|28.6|28.45|28.63|28.48|28.6|28.45|20
1748149800000|2025-05-25 05:10:00|28.61|28.46|28.59|28.44|28.61|28.46|28.59|28.44|17
1748150100000|2025-05-25 05:15:00|28.6|28.45|28.58|28.43|28.62|28.47|28.58|28.43|23
1748150400000|2025-05-25 05:20:00|28.59|28.44|28.61|28.46|28.62|28.47|28.59|28.44|19
1748150700000|2025-05-25 05:25:00|28.6|28.45|28.6|28.45|28.61|28.46|28.59|28.44|11
1748151000000|2025-05-25 05:30:00|28.61|28.46|28.62|28.47|28.63|28.48|28.61|28.46|16
1748151300000|2025-05-25 05:35:00|28.61|28.46|28.59|28.44|28.61|28.46|28.58|28.43|7
1748151600000|2025-05-25 05:40:00|28.58|28.43|28.57|28.42|28.58|28.43|28.56|28.41|12
1748151900000|2025-05-25 05:45:00|28.58|28.43|28.61|28.46|28.61|28.46|28.58|28.43|16
1748152200000|2025-05-25 05:50:00|28.62|28.47|28.65|28.5|28.65|28.5|28.61|28.46|26
1748152500000|2025-05-25 05:55:00|28.66|28.51|28.64|28.49|28.66|28.51|28.64|28.49|9
1748152800000|2025-05-25 06:00:00|28.65|28.5|28.62|28.47|28.65|28.5|28.62|28.47|14
1748153100000|2025-05-25 06:05:00|28.63|28.48|28.59|28.44|28.63|28.48|28.58|28.43|13
1748153400000|2025-05-25 06:10:00|28.58|28.43|28.58|28.43|28.59|28.44|28.57|28.42|15
1748153700000|2025-05-25 06:15:00|28.57|28.42|28.57|28.42|28.58|28.43|28.55|28.4|11
1748154000000|2025-05-25 06:20:00|28.56|28.41|28.57|28.42|28.57|28.42|28.53|28.38|12
1748154300000|2025-05-25 06:25:00|28.56|28.41|28.56|28.41|28.57|28.42|28.55|28.4|9
1748154600000|2025-05-25 06:30:00|28.55|28.4|28.56|28.41|28.57|28.42|28.54|28.39|20
1748154900000|2025-05-25 06:35:00|28.57|28.42|28.54|28.39|28.57|28.42|28.54|28.39|12
1748155200000|2025-05-25 06:40:00|28.53|28.38|28.54|28.39|28.54|28.39|28.52|28.37|16
1748155500000|2025-05-25 06:45:00|28.53|28.38|28.57|28.42|28.57|28.42|28.53|28.38|41
1748155800000|2025-05-25 06:50:00|28.56|28.41|28.56|28.41|28.57|28.42|28.5|28.35|33
1748156100000|2025-05-25 06:55:00|28.55|28.4|28.55|28.4|28.56|28.41|28.52|28.37|21
1748156400000|2025-05-25 07:00:00|28.54|28.39|28.51|28.36|28.55|28.4|28.48|28.33|28
1748156700000|2025-05-25 07:05:00|28.5|28.35|28.48|28.33|28.5|28.35|28.48|28.33|13
1748157000000|2025-05-25 07:10:00|28.47|28.32|28.43|28.28|28.48|28.33|28.43|28.28|13
1748157300000|2025-05-25 07:15:00|28.44|28.29|28.43|28.28|28.46|28.31|28.41|28.26|34
1748157600000|2025-05-25 07:20:00|28.44|28.29|28.37|28.22|28.44|28.29|28.37|28.22|25
1748157900000|2025-05-25 07:25:00|28.38|28.23|28.32|28.17|28.39|28.24|28.32|28.17|25
1748158200000|2025-05-25 07:30:00|28.31|28.16|28.36|28.21|28.37|28.22|28.29|28.14|18
1748158500000|2025-05-25 07:35:00|28.37|28.22|28.34|28.19|28.39|28.24|28.34|28.19|26
1748158800000|2025-05-25 07:40:00|28.35|28.2|28.32|28.17|28.36|28.21|28.31|28.16|22
1748159100000|2025-05-25 07:45:00|28.33|28.18|28.34|28.19|28.36|28.21|28.32|28.17|16
1748159400000|2025-05-25 07:50:00|28.33|28.18|28.32|28.17|28.34|28.19|28.31|28.16|18
1748159700000|2025-05-25 07:55:00|28.33|28.18|28.34|28.19|28.35|28.2|28.33|28.18|22
1748160000000|2025-05-25 08:00:00|28.33|28.18|28.23|28.08|28.33|28.18|28.23|28.08|24
1748160300000|2025-05-25 08:05:00|28.24|28.09|28.24|28.09|28.28|28.13|28.23|28.08|37
1748160600000|2025-05-25 08:10:00|28.23|28.08|28.18|28.03|28.25|28.1|28.18|28.03|36
1748160900000|2025-05-25 08:15:00|28.17|28.02|28.25|28.1|28.25|28.1|28.17|28.02|37
1748161200000|2025-05-25 08:20:00|28.24|28.09|28.24|28.09|28.26|28.11|28.18|28.03|31
1748161500000|2025-05-25 08:25:00|28.23|28.08|28.17|28.02|28.24|28.09|28.17|28.02|11
1748161800000|2025-05-25 08:30:00|28.18|28.03|28.17|28.02|28.21|28.06|28.17|28.02|49
1748162100000|2025-05-25 08:35:00|28.18|28.03|28.18|28.03|28.21|28.06|28.17|28.02|31
1748162400000|2025-05-25 08:40:00|28.19|28.04|28.17|28.02|28.19|28.04|28.17|28.02|17
1748162700000|2025-05-25 08:45:00|28.18|28.03|28.1|27.95|28.18|28.03|28.09|27.94|24
1748163000000|2025-05-25 08:50:00|28.09|27.94|28.07|27.92|28.13|27.98|28.02|27.87|90
1748163300000|2025-05-25 08:55:00|28.08|27.93|28.11|27.96|28.11|27.96|28.07|27.92|52
1748163600000|2025-05-25 09:00:00|28.1|27.95|28.11|27.96|28.13|27.98|28.08|27.93|32
1748163900000|2025-05-25 09:05:00|28.1|27.95|28.06|27.91|28.1|27.95|28.04|27.89|37
1748164200000|2025-05-25 09:10:00|28.07|27.92|28.1|27.95|28.14|27.99|28.06|27.91|50
1748164500000|2025-05-25 09:15:00|28.09|27.94|28.06|27.91|28.1|27.95|28.05|27.9|52
1748164800000|2025-05-25 09:20:00|28.07|27.92|28.12|27.97|28.13|27.98|28.05|27.9|54
1748165100000|2025-05-25 09:25:00|28.13|27.98|28.14|27.99|28.16|28.01|28.12|27.97|40
1748165400000|2025-05-25 09:30:00|28.15|28|28.1|27.95|28.15|28|28.1|27.95|36
1748165700000|2025-05-25 09:35:00|28.11|27.96|28.07|27.92|28.2|28.05|28.04|27.89|108
1748166000000|2025-05-25 09:40:00|28.06|27.91|28.12|27.97|28.12|27.97|28.05|27.9|70
1748166300000|2025-05-25 09:45:00|28.13|27.98|28.2|28.05|28.21|28.06|28.13|27.98|66
1748166600000|2025-05-25 09:50:00|28.19|28.04|28.24|28.09|28.24|28.09|28.19|28.04|54
1748166900000|2025-05-25 09:55:00|28.23|28.08|28.23|28.08|28.24|28.09|28.21|28.06|25
1748167200000|2025-05-25 10:00:00|28.24|28.09|28.23|28.08|28.26|28.11|28.2|28.05|80
1748167500000|2025-05-25 10:05:00|28.22|28.07|28.21|28.06|28.28|28.13|28.2|28.05|41
1748167800000|2025-05-25 10:10:00|28.2|28.05|28.22|28.07|28.24|28.09|28.19|28.04|61
1748168100000|2025-05-25 10:15:00|28.23|28.08|28.21|28.06|28.24|28.09|28.2|28.05|43
1748168400000|2025-05-25 10:20:00|28.2|28.05|28.18|28.03|28.21|28.06|28.17|28.02|25
1748168700000|2025-05-25 10:25:00|28.17|28.02|28.15|28|28.17|28.02|28.15|28|29
1748169000000|2025-05-25 10:30:00|28.16|28.01|28.2|28.05|28.21|28.06|28.15|28|57
1748169300000|2025-05-25 10:35:00|28.19|28.04|28.19|28.04|28.2|28.05|28.17|28.02|35
1748169600000|2025-05-25 10:40:00|28.2|28.05|28.18|28.03|28.22|28.07|28.17|28.02|51
1748169900000|2025-05-25 10:45:00|28.17|28.02|28.21|28.06|28.22|28.07|28.16|28.01|25
1748170200000|2025-05-25 10:50:00|28.22|28.07|28.15|28|28.23|28.08|28.14|27.99|40
1748170500000|2025-05-25 10:55:00|28.14|27.99|28.08|27.93|28.14|27.99|28.08|27.93|35
1748170800000|2025-05-25 11:00:00|28.09|27.94|28.09|27.94|28.1|27.95|28.06|27.91|39
1748171100000|2025-05-25 11:05:00|28.08|27.93|28.13|27.98|28.13|27.98|28.07|27.92|46
1748171400000|2025-05-25 11:10:00|28.14|27.99|28.19|28.04|28.19|28.04|28.13|27.98|20
1748171700000|2025-05-25 11:15:00|28.2|28.05|28.19|28.04|28.2|28.05|28.15|28|40
1748172000000|2025-05-25 11:20:00|28.18|28.03|28.14|27.99|28.18|28.03|28.14|27.99|51
1748172300000|2025-05-25 11:25:00|28.15|28|28.17|28.02|28.19|28.04|28.15|28|17
1748172600000|2025-05-25 11:30:00|28.18|28.03|28.14|27.99|28.21|28.06|28.13|27.98|37
1748172900000|2025-05-25 11:35:00|28.13|27.98|28.13|27.98|28.16|28.01|28.12|27.97|33
1748173200000|2025-05-25 11:40:00|28.14|27.99|28.14|27.99|28.16|28.01|28.13|27.98|21
1748173500000|2025-05-25 11:45:00|28.13|27.98|28.2|28.05|28.2|28.05|28.12|27.97|32
1748173800000|2025-05-25 11:50:00|28.19|28.04|28.19|28.04|28.21|28.06|28.18|28.03|13
1748174100000|2025-05-25 11:55:00|28.2|28.05|28.2|28.05|28.21|28.06|28.18|28.03|17
1748174400000|2025-05-25 12:00:00|28.19|28.04|28.15|28|28.2|28.05|28.14|27.99|19
1748174700000|2025-05-25 12:05:00|28.16|28.01|28.17|28.02|28.19|28.04|28.15|28|32
1748175000000|2025-05-25 12:10:00|28.16|28.01|28.17|28.02|28.18|28.03|28.13|27.98|24
1748175300000|2025-05-25 12:15:00|28.18|28.03|28.24|28.09|28.29|28.14|28.18|28.03|49
1748175600000|2025-05-25 12:20:00|28.25|28.1|28.24|28.09|28.25|28.1|28.2|28.05|24
1748175900000|2025-05-25 12:25:00|28.25|28.1|28.24|28.09|28.25|28.1|28.22|28.07|30
1748176200000|2025-05-25 12:30:00|28.25|28.1|28.25|28.1|28.28|28.13|28.23|28.08|27
1748176500000|2025-05-25 12:35:00|28.26|28.11|28.28|28.13|28.29|28.14|28.24|28.09|31
1748176800000|2025-05-25 12:40:00|28.29|28.14|28.28|28.13|28.32|28.17|28.27|28.12|34
1748177100000|2025-05-25 12:45:00|28.29|28.14|28.35|28.2|28.39|28.24|28.29|28.14|47
1748177400000|2025-05-25 12:50:00|28.36|28.21|28.34|28.19|28.36|28.21|28.33|28.18|27
1748177700000|2025-05-25 12:55:00|28.35|28.2|28.36|28.21|28.37|28.22|28.34|28.19|28
1748178000000|2025-05-25 13:00:00|28.35|28.2|28.36|28.21|28.39|28.24|28.34|28.19|28
1748178300000|2025-05-25 13:05:00|28.35|28.2|28.34|28.19|28.36|28.21|28.32|28.17|52
1748178600000|2025-05-25 13:10:00|28.33|28.18|28.32|28.17|28.34|28.19|28.29|28.14|40
1748178900000|2025-05-25 13:15:00|28.31|28.16|28.32|28.17|28.33|28.18|28.29|28.14|38
1748179200000|2025-05-25 13:20:00|28.31|28.16|28.31|28.16|28.32|28.17|28.29|28.14|35
1748179500000|2025-05-25 13:25:00|28.32|28.17|28.39|28.24|28.39|28.24|28.28|28.13|34
1748179800000|2025-05-25 13:30:00|28.38|28.23|28.33|28.18|28.42|28.27|28.32|28.17|35
1748180100000|2025-05-25 13:35:00|28.34|28.19|28.39|28.24|28.41|28.26|28.34|28.19|52
1748180400000|2025-05-25 13:40:00|28.38|28.23|28.38|28.23|28.39|28.24|28.35|28.2|23
1748180700000|2025-05-25 13:45:00|28.37|28.22|28.37|28.22|28.39|28.24|28.36|28.21|29
1748181000000|2025-05-25 13:50:00|28.36|28.21|28.35|28.2|28.39|28.24|28.33|28.18|40
1748181300000|2025-05-25 13:55:00|28.34|28.19|28.31|28.16|28.35|28.2|28.3|28.15|32
1748181600000|2025-05-25 14:00:00|28.3|28.15|28.29|28.14|28.3|28.15|28.23|28.08|30
1748181900000|2025-05-25 14:05:00|28.28|28.13|28.3|28.15|28.3|28.15|28.27|28.12|29
1748182200000|2025-05-25 14:10:00|28.31|28.16|28.26|28.11|28.32|28.17|28.25|28.1|20
1748182500000|2025-05-25 14:15:00|28.25|28.1|28.22|28.07|28.26|28.11|28.22|28.07|28
1748182800000|2025-05-25 14:20:00|28.23|28.08|28.22|28.07|28.24|28.09|28.21|28.06|18
1748183100000|2025-05-25 14:25:00|28.23|28.08|28.26|28.11|28.26|28.11|28.23|28.08|24
1748183400000|2025-05-25 14:30:00|28.25|28.1|28.25|28.1|28.26|28.11|28.24|28.09|17
1748183700000|2025-05-25 14:35:00|28.24|28.09|28.17|28.02|28.24|28.09|28.16|28.01|40
1748184000000|2025-05-25 14:40:00|28.16|28.01|28.09|27.94|28.18|28.03|28.08|27.93|52
1748184300000|2025-05-25 14:45:00|28.08|27.93|28.1|27.95|28.12|27.97|28.07|27.92|53
1748184600000|2025-05-25 14:50:00|28.11|27.96|28.14|27.99|28.15|28|28.1|27.95|30
1748184900000|2025-05-25 14:55:00|28.13|27.98|28.14|27.99|28.16|28.01|28.13|27.98|32
1748185200000|2025-05-25 15:00:00|28.15|28|28.08|27.93|28.16|28.01|28.08|27.93|42
1748185500000|2025-05-25 15:05:00|28.09|27.94|28.04|27.89|28.1|27.95|28.04|27.89|38
1748185800000|2025-05-25 15:10:00|28.03|27.88|28|27.85|28.05|27.9|27.99|27.84|58
1748186100000|2025-05-25 15:15:00|28.01|27.86|27.91|27.76|28.02|27.87|27.91|27.76|88
1748186400000|2025-05-25 15:20:00|27.9|27.75|27.79|27.64|27.91|27.76|27.78|27.63|101
1748186700000|2025-05-25 15:25:00|27.8|27.65|27.83|27.68|27.88|27.73|27.79|27.64|64
1748187000000|2025-05-25 15:30:00|27.84|27.69|27.99|27.84|28|27.85|27.81|27.66|124
1748187300000|2025-05-25 15:35:00|28|27.85|28.01|27.86|28.01|27.86|27.96|27.81|63
1748187600000|2025-05-25 15:40:00|28.02|27.87|28.04|27.89|28.07|27.92|28|27.85|45
1748187900000|2025-05-25 15:45:00|28.05|27.9|27.98|27.83|28.09|27.94|27.96|27.81|38
1748188200000|2025-05-25 15:50:00|27.97|27.82|28.07|27.92|28.08|27.93|27.95|27.8|43
1748188500000|2025-05-25 15:55:00|28.06|27.91|28.07|27.92|28.08|27.93|28.04|27.89|22
1748188800000|2025-05-25 16:00:00|28.06|27.91|28.06|27.91|28.06|27.91|27.99|27.84|47
1748189100000|2025-05-25 16:05:00|28.05|27.9|28.03|27.88|28.05|27.9|27.95|27.8|47
1748189400000|2025-05-25 16:10:00|28.04|27.89|28.01|27.86|28.06|27.91|28|27.85|44
1748189700000|2025-05-25 16:15:00|28.02|27.87|27.94|27.79|28.02|27.87|27.92|27.77|43
1748190000000|2025-05-25 16:20:00|27.93|27.78|27.88|27.73|27.93|27.78|27.87|27.72|33
1748190300000|2025-05-25 16:25:00|27.87|27.72|27.9|27.75|27.92|27.77|27.87|27.72|30
1748190600000|2025-05-25 16:30:00|27.89|27.74|27.93|27.78|27.93|27.78|27.87|27.72|41
1748190900000|2025-05-25 16:35:00|27.92|27.77|28.02|27.87|28.03|27.88|27.9|27.75|47
1748191200000|2025-05-25 16:40:00|28.01|27.86|28.09|27.94|28.09|27.94|27.99|27.84|41
1748191500000|2025-05-25 16:45:00|28.1|27.95|28.11|27.96|28.14|27.99|28.08|27.93|34
1748191800000|2025-05-25 16:50:00|28.12|27.97|28.12|27.97|28.14|27.99|28.1|27.95|23
1748192100000|2025-05-25 16:55:00|28.11|27.96|28.1|27.95|28.12|27.97|28.1|27.95|20
1748192400000|2025-05-25 17:00:00|28.11|27.96|28.14|27.99|28.16|28.01|28.11|27.96|32
1748192700000|2025-05-25 17:05:00|28.15|28|28.15|28|28.18|28.03|28.13|27.98|19
1748193000000|2025-05-25 17:10:00|28.16|28.01|28.18|28.03|28.18|28.03|28.15|28|17
1748193300000|2025-05-25 17:15:00|28.17|28.02|28.13|27.98|28.18|28.03|28.1|27.95|39
1748193600000|2025-05-25 17:20:00|28.12|27.97|28.2|28.05|28.2|28.05|28.12|27.97|39
1748193900000|2025-05-25 17:25:00|28.19|28.04|28.18|28.03|28.2|28.05|28.15|28|30
1748194200000|2025-05-25 17:30:00|28.19|28.04|28.14|27.99|28.19|28.04|28.11|27.96|26
1748194500000|2025-05-25 17:35:00|28.13|27.98|28.1|27.95|28.13|27.98|28.09|27.94|20
1748194800000|2025-05-25 17:40:00|28.09|27.94|28.21|28.06|28.27|28.12|28.09|27.94|53
1748195100000|2025-05-25 17:45:00|28.22|28.07|28.2|28.05|28.22|28.07|28.18|28.03|19
1748195400000|2025-05-25 17:50:00|28.21|28.06|28.22|28.07|28.23|28.08|28.19|28.04|18
1748195700000|2025-05-25 17:55:00|28.21|28.06|28.23|28.08|28.23|28.08|28.2|28.05|21
1748196000000|2025-05-25 18:00:00|28.24|28.09|28.25|28.1|28.25|28.1|28.2|28.05|28
1748196300000|2025-05-25 18:05:00|28.24|28.09|28.24|28.09|28.25|28.1|28.2|28.05|35
1748196600000|2025-05-25 18:10:00|28.25|28.1|28.27|28.12|28.27|28.12|28.24|28.09|23
1748196900000|2025-05-25 18:15:00|28.26|28.11|28.27|28.12|28.27|28.12|28.23|28.08|30
1748197200000|2025-05-25 18:20:00|28.26|28.11|28.31|28.16|28.32|28.17|28.26|28.11|18
1748197500000|2025-05-25 18:25:00|28.3|28.15|28.31|28.16|28.33|28.18|28.3|28.15|46
1748197800000|2025-05-25 18:30:00|28.3|28.15|28.29|28.14|28.31|28.16|28.28|28.13|26
1748198100000|2025-05-25 18:35:00|28.3|28.15|28.33|28.18|28.34|28.19|28.29|28.14|42
1748198400000|2025-05-25 18:40:00|28.32|28.17|28.29|28.14|28.32|28.17|28.28|28.13|60
1748198700000|2025-05-25 18:45:00|28.3|28.15|28.33|28.18|28.34|28.19|28.3|28.15|34
1748199000000|2025-05-25 18:50:00|28.32|28.17|28.29|28.14|28.33|28.18|28.29|28.14|28
1748199300000|2025-05-25 18:55:00|28.28|28.13|28.3|28.15|28.3|28.15|28.28|28.13|3
1748199600000|2025-05-25 19:00:00|28.29|28.14|28.33|28.18|28.33|28.18|28.29|28.14|45
1748199900000|2025-05-25 19:05:00|28.32|28.17|28.34|28.19|28.35|28.2|28.31|28.16|29
1748200200000|2025-05-25 19:10:00|28.35|28.2|28.32|28.17|28.36|28.21|28.31|28.16|38
1748200500000|2025-05-25 19:15:00|28.33|28.18|28.34|28.19|28.36|28.21|28.33|28.18|30
1748200800000|2025-05-25 19:20:00|28.33|28.18|28.36|28.21|28.37|28.22|28.33|28.18|38
1748201100000|2025-05-25 19:25:00|28.35|28.2|28.36|28.21|28.36|28.21|28.34|28.19|12
1748201400000|2025-05-25 19:30:00|28.35|28.2|28.47|28.12|28.51|28.25|28.35|28.11|58
1748201700000|2025-05-25 19:35:00|28.48|28.13|28.49|28.14|28.5|28.15|28.47|28.12|62
1748202000000|2025-05-25 19:40:00|28.5|28.15|28.49|28.14|28.51|28.16|28.48|28.13|22
1748202300000|2025-05-25 19:45:00|28.5|28.15|28.51|28.16|28.51|28.16|28.49|28.14|24
1748202600000|2025-05-25 19:50:00|28.5|28.15|28.51|28.16|28.53|28.18|28.5|28.15|32
1748202900000|2025-05-25 19:55:00|28.5|28.15|28.5|28.15|28.59|28.24|28.49|28.14|38
1748203200000|2025-05-25 20:00:00|28.51|28.16|28.49|28.14|28.53|28.18|28.49|28.14|49
1748203500000|2025-05-25 20:05:00|28.48|28.13|28.48|28.13|28.49|28.14|28.46|28.11|41
1748203800000|2025-05-25 20:10:00|28.47|28.12|28.45|28.1|28.47|28.12|28.44|28.09|35
1748204100000|2025-05-25 20:15:00|28.44|28.09|28.44|28.09|28.44|28.09|28.4|28.05|31
1748204400000|2025-05-25 20:20:00|28.45|28.1|28.46|28.11|28.46|28.11|28.43|28.08|46
1748204700000|2025-05-25 20:25:00|28.45|28.1|28.48|28.13|28.48|28.13|28.44|28.09|18
1748205000000|2025-05-25 20:30:00|28.47|28.12|28.47|28.12|28.48|28.13|28.46|28.11|19
1748205300000|2025-05-25 20:35:00|28.46|28.11|28.49|28.14|28.5|28.15|28.45|28.1|38
1748205600000|2025-05-25 20:40:00|28.5|28.15|28.5|28.15|28.5|28.15|28.49|28.14|17
1748205900000|2025-05-25 20:45:00|28.49|28.14|28.47|28.12|28.5|28.15|28.47|28.12|9
1748206200000|2025-05-25 20:50:00|28.46|28.11|28.46|28.11|28.47|28.12|28.45|28.1|7
1748206500000|2025-05-25 20:55:00|28.45|28.1|28.47|28.12|28.48|28.13|28.45|28.1|13
1748206800000|2025-05-25 21:00:00|28.48|28.13|28.51|28.16|28.51|28.16|28.47|28.12|7
1748207100000|2025-05-25 21:05:00|28.52|28.17|28.45|28.3|28.52|28.31|28.42|28.16|21
1748207400000|2025-05-25 21:10:00|28.44|28.29|28.46|28.31|28.46|28.31|28.44|28.29|9
1748207700000|2025-05-25 21:15:00|28.47|28.32|28.43|28.28|28.47|28.32|28.43|28.28|17
1748208000000|2025-05-25 21:20:00|28.42|28.27|28.38|28.23|28.43|28.28|28.35|28.2|17
1748208300000|2025-05-25 21:25:00|28.39|28.24|28.36|28.21|28.39|28.24|28.33|28.18|20
1748208600000|2025-05-25 21:30:00|28.35|28.2|28.34|28.19|28.36|28.21|28.25|28.1|30
1748208900000|2025-05-25 21:35:00|28.33|28.18|28.34|28.19|28.34|28.19|28.31|28.16|22
1748209200000|2025-05-25 21:40:00|28.35|28.2|28.35|28.2|28.37|28.22|28.33|28.18|25
1748209500000|2025-05-25 21:45:00|28.34|28.19|28.35|28.2|28.35|28.2|28.34|28.19|14
1748209800000|2025-05-25 21:50:00|28.36|28.21|28.38|28.23|28.38|28.23|28.36|28.21|3
1748210100000|2025-05-25 21:55:00|28.37|28.22|28.33|28.18|28.38|28.23|28.33|28.18|27
1748210400000|2025-05-25 22:00:00|28.34|28.19|28.4|28.25|28.43|28.28|28.3|28.15|50
1748210700000|2025-05-25 22:05:00|28.39|28.24|28.49|28.34|28.5|28.35|28.39|28.24|43
1748211000000|2025-05-25 22:10:00|28.5|28.35|28.43|28.28|28.5|28.35|28.43|28.28|58
1748211300000|2025-05-25 22:15:00|28.44|28.29|28.47|28.32|28.47|28.32|28.43|28.28|28
1748211600000|2025-05-25 22:20:00|28.46|28.31|28.46|28.31|28.48|28.33|28.44|28.29|27
1748211900000|2025-05-25 22:25:00|28.45|28.3|28.48|28.33|28.48|28.33|28.45|28.3|20
1748212200000|2025-05-25 22:30:00|28.47|28.32|28.48|28.33|28.49|28.34|28.46|28.31|14
1748212500000|2025-05-25 22:35:00|28.47|28.32|28.49|28.34|28.5|28.35|28.43|28.28|25
1748212800000|2025-05-25 22:40:00|28.5|28.35|28.64|28.49|28.64|28.49|28.5|28.35|36
1748213100000|2025-05-25 22:45:00|28.63|28.48|28.69|28.54|28.69|28.54|28.62|28.47|45
1748213400000|2025-05-25 22:50:00|28.7|28.55|28.75|28.6|28.8|28.65|28.7|28.55|43
1748213700000|2025-05-25 22:55:00|28.76|28.61|28.79|28.64|28.79|28.64|28.76|28.61|22
1748214000000|2025-05-25 23:00:00|28.8|28.65|28.77|28.62|28.82|28.67|28.72|28.57|40
1748214300000|2025-05-25 23:05:00|28.76|28.61|28.8|28.65|28.81|28.66|28.76|28.61|59
1748214600000|2025-05-25 23:10:00|28.79|28.64|28.74|28.59|28.8|28.65|28.74|28.59|46
1748214900000|2025-05-25 23:15:00|28.75|28.6|28.69|28.54|28.75|28.6|28.69|28.54|59
1748215200000|2025-05-25 23:20:00|28.7|28.55|28.69|28.54|28.71|28.56|28.65|28.5|36
1748215500000|2025-05-25 23:25:00|28.68|28.53|28.71|28.56|28.71|28.56|28.66|28.51|42
1748215800000|2025-05-25 23:30:00|28.7|28.55|28.75|28.6|28.77|28.62|28.69|28.54|28
1748216100000|2025-05-25 23:35:00|28.76|28.61|28.79|28.64|28.79|28.64|28.75|28.6|25
1748216400000|2025-05-25 23:40:00|28.78|28.63|28.82|28.67|28.83|28.68|28.78|28.63|23
1748216700000|2025-05-25 23:45:00|28.81|28.66|28.8|28.65|28.82|28.67|28.78|28.63|28
1748217000000|2025-05-25 23:50:00|28.81|28.66|28.8|28.65|28.82|28.67|28.79|28.64|16
1748217300000|2025-05-25 23:55:00|28.79|28.64|28.82|28.67|28.83|28.68|28.79|28.64|14
1748217600000|2025-05-26 00:00:00|28.83|28.68|28.8|28.65|28.83|28.68|28.8|28.65|30
1748217900000|2025-05-26 00:05:00|28.81|28.66|28.8|28.65|28.83|28.68|28.79|28.64|26
1748218200000|2025-05-26 00:10:00|28.79|28.64|28.77|28.62|28.8|28.65|28.76|28.61|23
1748218500000|2025-05-26 00:15:00|28.78|28.63|28.8|28.65|28.83|28.68|28.78|28.63|25
1748218800000|2025-05-26 00:20:00|28.81|28.66|28.76|28.61|28.81|28.66|28.76|28.61|28
1748219100000|2025-05-26 00:25:00|28.77|28.62|28.75|28.6|28.77|28.62|28.68|28.53|21
1748219400000|2025-05-26 00:30:00|28.76|28.61|28.81|28.66|28.81|28.66|28.72|28.57|18
1748219700000|2025-05-26 00:35:00|28.82|28.67|28.83|28.68|28.83|28.68|28.8|28.65|8
1748220000000|2025-05-26 00:40:00|28.82|28.67|28.82|28.67|28.85|28.7|28.82|28.67|13
1748220300000|2025-05-26 00:45:00|28.81|28.66|28.82|28.67|28.83|28.68|28.81|28.66|14
1748220600000|2025-05-26 00:50:00|28.81|28.66|28.81|28.66|28.84|28.69|28.81|28.66|21
1748220900000|2025-05-26 00:55:00|28.82|28.67|28.83|28.68|28.84|28.69|28.82|28.67|24
1748221200000|2025-05-26 01:00:00|28.84|28.69|28.86|28.71|28.91|28.76|28.83|28.68|38
1748221500000|2025-05-26 01:05:00|28.87|28.72|28.84|28.69|28.87|28.72|28.82|28.67|32
1748221800000|2025-05-26 01:10:00|28.85|28.7|28.84|28.69|28.85|28.7|28.83|28.68|28
1748222100000|2025-05-26 01:15:00|28.83|28.68|28.83|28.68|28.87|28.72|28.82|28.67|37
1748222400000|2025-05-26 01:20:00|28.82|28.67|28.83|28.68|28.85|28.7|28.81|28.66|20
1748222700000|2025-05-26 01:25:00|28.82|28.67|28.82|28.67|28.86|28.71|28.82|28.67|29
1748223000000|2025-05-26 01:30:00|28.81|28.66|28.8|28.65|28.83|28.68|28.78|28.63|20
1748223300000|2025-05-26 01:35:00|28.79|28.64|28.87|28.72|28.88|28.73|28.79|28.64|18
1748223600000|2025-05-26 01:40:00|28.88|28.73|28.9|28.75|28.91|28.76|28.88|28.73|15
1748223900000|2025-05-26 01:45:00|28.91|28.76|28.92|28.77|28.95|28.8|28.9|28.75|21
1748224200000|2025-05-26 01:50:00|28.93|28.78|28.89|28.74|28.95|28.8|28.88|28.73|19
1748224500000|2025-05-26 01:55:00|28.88|28.73|28.89|28.74|28.9|28.75|28.87|28.72|16
1748224800000|2025-05-26 02:00:00|28.88|28.73|28.91|28.76|28.91|28.76|28.87|28.72|18
1748225100000|2025-05-26 02:05:00|28.92|28.77|28.88|28.73|28.92|28.77|28.86|28.71|23
1748225400000|2025-05-26 02:10:00|28.89|28.74|28.85|28.7|28.89|28.74|28.84|28.69|35
1748225700000|2025-05-26 02:15:00|28.84|28.69|28.87|28.72|28.88|28.73|28.83|28.68|36
1748226000000|2025-05-26 02:20:00|28.86|28.71|28.88|28.73|28.89|28.74|28.86|28.71|13
1748226300000|2025-05-26 02:25:00|28.87|28.72|28.85|28.7|28.87|28.72|28.84|28.69|9
1748226600000|2025-05-26 02:30:00|28.84|28.69|28.78|28.63|28.84|28.69|28.76|28.61|28
1748226900000|2025-05-26 02:35:00|28.77|28.62|28.71|28.56|28.77|28.62|28.67|28.52|37
1748227200000|2025-05-26 02:40:00|28.72|28.57|28.73|28.58|28.74|28.59|28.71|28.56|18
1748227500000|2025-05-26 02:45:00|28.74|28.59|28.74|28.59|28.74|28.59|28.7|28.55|15
1748227800000|2025-05-26 02:50:00|28.73|28.58|28.77|28.62|28.78|28.63|28.73|28.58|11
1748228100000|2025-05-26 02:55:00|28.76|28.61|28.75|28.6|28.76|28.61|28.74|28.59|8
1748228400000|2025-05-26 03:00:00|28.74|28.59|28.71|28.56|28.74|28.59|28.7|28.55|12
1748228700000|2025-05-26 03:05:00|28.72|28.57|28.7|28.55|28.73|28.58|28.69|28.54|15
1748229000000|2025-05-26 03:10:00|28.71|28.56|28.72|28.57|28.73|28.58|28.69|28.54|14
1748229300000|2025-05-26 03:15:00|28.71|28.56|28.72|28.57|28.72|28.57|28.69|28.54|10
1748229600000|2025-05-26 03:20:00|28.73|28.58|28.78|28.63|28.78|28.63|28.72|28.57|14
1748229900000|2025-05-26 03:25:00|28.79|28.64|28.78|28.63|28.81|28.66|28.78|28.63|14
1748230200000|2025-05-26 03:30:00|28.77|28.62|28.76|28.61|28.77|28.62|28.73|28.58|29
1748230500000|2025-05-26 03:35:00|28.75|28.6|28.77|28.62|28.78|28.63|28.74|28.59|19
1748230800000|2025-05-26 03:40:00|28.78|28.63|28.79|28.64|28.8|28.65|28.77|28.62|10
1748231100000|2025-05-26 03:45:00|28.8|28.65|28.82|28.67|28.84|28.69|28.8|28.65|15
1748231400000|2025-05-26 03:50:00|28.81|28.66|28.78|28.63|28.81|28.66|28.77|28.62|16
1748231700000|2025-05-26 03:55:00|28.77|28.62|28.76|28.61|28.78|28.63|28.73|28.58|14
1748232000000|2025-05-26 04:00:00|28.77|28.62|28.75|28.6|28.78|28.63|28.72|28.57|21
1748232300000|2025-05-26 04:05:00|28.74|28.59|28.76|28.61|28.77|28.62|28.73|28.58|13
1748232600000|2025-05-26 04:10:00|28.77|28.62|28.75|28.6|28.78|28.63|28.74|28.59|13
1748232900000|2025-05-26 04:15:00|28.74|28.59|28.79|28.64|28.79|28.64|28.73|28.58|14
1748233200000|2025-05-26 04:20:00|28.78|28.63|28.78|28.63|28.8|28.65|28.77|28.62|19
1748233500000|2025-05-26 04:25:00|28.77|28.62|28.76|28.61|28.78|28.63|28.75|28.6|22
1748233800000|2025-05-26 04:30:00|28.77|28.62|28.78|28.63|28.79|28.64|28.75|28.6|26
1748234100000|2025-05-26 04:35:00|28.77|28.62|28.79|28.64|28.79|28.64|28.75|28.6|13
1748234400000|2025-05-26 04:40:00|28.78|28.63|28.76|28.61|28.78|28.63|28.75|28.6|19
1748234700000|2025-05-26 04:45:00|28.77|28.62|28.77|28.62|28.78|28.63|28.75|28.6|23
1748235000000|2025-05-26 04:50:00|28.76|28.61|28.73|28.58|28.76|28.61|28.73|28.58|14
1748235300000|2025-05-26 04:55:00|28.74|28.59|28.73|28.58|28.74|28.59|28.73|28.58|6
1748235600000|2025-05-26 05:00:00|28.74|28.59|28.72|28.57|28.75|28.6|28.71|28.56|15
1748235900000|2025-05-26 05:05:00|28.73|28.58|28.72|28.57|28.75|28.6|28.71|28.56|16
1748236200000|2025-05-26 05:10:00|28.73|28.58|28.73|28.58|28.73|28.58|28.7|28.55|7
1748236500000|2025-05-26 05:15:00|28.72|28.57|28.77|28.62|28.77|28.62|28.72|28.57|14
1748236800000|2025-05-26 05:20:00|28.76|28.61|28.78|28.63|28.79|28.64|28.74|28.59|13
1748237100000|2025-05-26 05:25:00|28.79|28.64|28.82|28.67|28.83|28.68|28.78|28.63|16
1748237400000|2025-05-26 05:30:00|28.81|28.66|28.8|28.65|28.82|28.67|28.77|28.62|20
1748237700000|2025-05-26 05:35:00|28.81|28.66|28.8|28.65|28.82|28.67|28.8|28.65|8
1748238000000|2025-05-26 05:40:00|28.79|28.64|28.77|28.62|28.8|28.65|28.77|28.62|9
1748238300000|2025-05-26 05:45:00|28.78|28.63|28.79|28.64|28.81|28.66|28.78|28.63|12
1748238600000|2025-05-26 05:50:00|28.8|28.65|28.78|28.63|28.8|28.65|28.76|28.61|15
1748238900000|2025-05-26 05:55:00|28.79|28.64|28.8|28.65|28.81|28.66|28.79|28.64|10
1748239200000|2025-05-26 06:00:00|28.79|28.64|28.79|28.64|28.81|28.66|28.77|28.62|21
1748239500000|2025-05-26 06:05:00|28.8|28.65|28.79|28.64|28.81|28.66|28.79|28.64|18
1748239800000|2025-05-26 06:10:00|28.78|28.63|28.76|28.61|28.78|28.63|28.76|28.61|9
1748240100000|2025-05-26 06:15:00|28.77|28.62|28.76|28.61|28.79|28.64|28.74|28.59|16
1748240400000|2025-05-26 06:20:00|28.75|28.6|28.79|28.64|28.81|28.66|28.75|28.6|11
1748240700000|2025-05-26 06:25:00|28.78|28.63|28.81|28.66|28.81|28.66|28.78|28.63|8
1748241000000|2025-05-26 06:30:00|28.8|28.65|28.77|28.62|28.8|28.65|28.77|28.62|12
1748241300000|2025-05-26 06:35:00|28.76|28.61|28.75|28.6|28.76|28.61|28.74|28.59|8
1748241600000|2025-05-26 06:40:00|28.76|28.61|28.75|28.6|28.76|28.61|28.73|28.58|12
1748241900000|2025-05-26 06:45:00|28.76|28.61|28.77|28.62|28.78|28.63|28.76|28.61|6
1748242200000|2025-05-26 06:50:00|28.76|28.61|28.85|28.7|28.86|28.71|28.76|28.61|20
1748242500000|2025-05-26 06:55:00|28.84|28.69|28.86|28.71|28.87|28.72|28.84|28.69|15
1748242800000|2025-05-26 07:00:00|28.87|28.72|28.91|28.76|28.92|28.77|28.87|28.72|27
1748243100000|2025-05-26 07:05:00|28.9|28.75|29.04|28.89|29.07|28.92|28.9|28.75|40
1748243400000|2025-05-26 07:10:00|29.05|28.9|28.97|28.82|29.07|28.92|28.96|28.81|37
1748243700000|2025-05-26 07:15:00|28.96|28.81|29.03|28.88|29.03|28.88|28.94|28.79|52
1748244000000|2025-05-26 07:20:00|29.04|28.89|28.94|28.79|29.04|28.89|28.94|28.79|29
1748244300000|2025-05-26 07:25:00|28.95|28.8|28.93|28.78|28.96|28.81|28.92|28.77|19
1748244600000|2025-05-26 07:30:00|28.92|28.77|28.93|28.78|28.96|28.81|28.9|28.75|26
1748244900000|2025-05-26 07:35:00|28.94|28.79|29.01|28.86|29.01|28.86|28.94|28.79|32
1748245200000|2025-05-26 07:40:00|29|28.85|29|28.85|29.02|28.87|28.97|28.82|25
1748245500000|2025-05-26 07:45:00|29.01|28.86|28.98|28.83|29.01|28.86|28.98|28.83|32
1748245800000|2025-05-26 07:50:00|28.99|28.84|29.02|28.87|29.03|28.88|28.98|28.83|26
1748246100000|2025-05-26 07:55:00|29.01|28.86|29.02|28.87|29.03|28.88|29|28.85|24
1748246400000|2025-05-26 08:00:00|29.03|28.88|29.01|28.86|29.07|28.92|29.01|28.86|15
1748246700000|2025-05-26 08:05:00|29.02|28.87|29.04|28.89|29.07|28.92|29.01|28.86|30
1748247000000|2025-05-26 08:10:00|29.03|28.88|29|28.85|29.04|28.89|28.96|28.81|32
1748247300000|2025-05-26 08:15:00|29.01|28.86|29|28.85|29.03|28.88|29|28.85|26
1748247600000|2025-05-26 08:20:00|28.99|28.84|28.96|28.81|29.01|28.86|28.96|28.81|14
1748247900000|2025-05-26 08:25:00|28.95|28.8|28.95|28.8|28.97|28.82|28.95|28.8|13
1748248200000|2025-05-26 08:30:00|28.96|28.81|28.96|28.81|28.96|28.81|28.9|28.75|29
1748248500000|2025-05-26 08:35:00|28.97|28.82|28.94|28.79|28.97|28.82|28.9|28.75|32
1748248800000|2025-05-26 08:40:00|28.93|28.78|28.94|28.79|28.94|28.79|28.89|28.74|14
1748249100000|2025-05-26 08:45:00|28.93|28.78|28.95|28.8|28.95|28.8|28.9|28.75|17
1748249400000|2025-05-26 08:50:00|28.94|28.79|28.9|28.75|28.95|28.8|28.89|28.74|15
1748249700000|2025-05-26 08:55:00|28.91|28.76|28.91|28.76|28.92|28.77|28.9|28.75|13
1748250000000|2025-05-26 09:00:00|28.92|28.77|28.92|28.77|28.93|28.78|28.89|28.74|25
1748250300000|2025-05-26 09:05:00|28.93|28.78|28.95|28.8|28.95|28.8|28.92|28.77|19
1748250600000|2025-05-26 09:10:00|28.94|28.79|28.96|28.81|28.98|28.83|28.94|28.79|15
1748250900000|2025-05-26 09:15:00|28.95|28.8|28.94|28.79|28.98|28.83|28.93|28.78|26
1748251200000|2025-05-26 09:20:00|28.95|28.8|28.97|28.82|28.98|28.83|28.95|28.8|27
1748251500000|2025-05-26 09:25:00|28.98|28.83|28.96|28.81|28.98|28.83|28.96|28.81|15
1748251800000|2025-05-26 09:30:00|28.95|28.8|28.93|28.78|28.96|28.81|28.92|28.77|19
1748252100000|2025-05-26 09:35:00|28.92|28.77|28.92|28.77|28.95|28.8|28.91|28.76|35
1748252400000|2025-05-26 09:40:00|28.91|28.76|28.88|28.73|28.91|28.76|28.85|28.7|28
1748252700000|2025-05-26 09:45:00|28.87|28.72|28.9|28.75|28.9|28.75|28.85|28.7|25
1748253000000|2025-05-26 09:50:00|28.89|28.74|28.9|28.75|28.91|28.76|28.87|28.72|15
1748253300000|2025-05-26 09:55:00|28.91|28.76|28.95|28.8|28.95|28.8|28.9|28.75|15
1748253600000|2025-05-26 10:00:00|28.96|28.81|28.92|28.77|28.96|28.81|28.91|28.76|21
1748253900000|2025-05-26 10:05:00|28.93|28.78|28.98|28.83|28.99|28.84|28.92|28.77|18
1748254200000|2025-05-26 10:10:00|28.97|28.82|28.96|28.81|28.98|28.83|28.96|28.81|10
1748254500000|2025-05-26 10:15:00|28.95|28.8|29.02|28.87|29.03|28.88|28.93|28.78|42
1748254800000|2025-05-26 10:20:00|29.01|28.86|29|28.85|29.04|28.89|28.99|28.84|28
1748255100000|2025-05-26 10:25:00|29.01|28.86|29|28.85|29.02|28.87|28.99|28.84|20
1748255400000|2025-05-26 10:30:00|28.99|28.84|28.97|28.82|29|28.85|28.96|28.81|31
1748255700000|2025-05-26 10:35:00|28.96|28.81|28.95|28.8|28.97|28.82|28.94|28.79|10
1748256000000|2025-05-26 10:40:00|28.96|28.81|28.97|28.82|28.98|28.83|28.95|28.8|22
1748256300000|2025-05-26 10:45:00|28.98|28.83|28.94|28.79|28.98|28.83|28.93|28.78|19
1748256600000|2025-05-26 10:50:00|28.93|28.78|28.84|28.69|28.93|28.78|28.84|28.69|26
1748256900000|2025-05-26 10:55:00|28.85|28.7|28.9|28.75|28.9|28.75|28.85|28.7|16
1748257200000|2025-05-26 11:00:00|28.89|28.74|28.87|28.72|28.9|28.75|28.87|28.72|11
1748257500000|2025-05-26 11:05:00|28.86|28.71|28.91|28.76|28.91|28.76|28.86|28.71|18
1748257800000|2025-05-26 11:10:00|28.9|28.75|28.92|28.77|28.92|28.77|28.9|28.75|15
1748258100000|2025-05-26 11:15:00|28.91|28.76|28.89|28.74|28.91|28.76|28.88|28.73|15
1748258400000|2025-05-26 11:20:00|28.88|28.73|28.91|28.76|28.91|28.76|28.87|28.72|15
1748258700000|2025-05-26 11:25:00|28.9|28.75|28.91|28.76|28.92|28.77|28.88|28.73|14
1748259000000|2025-05-26 11:30:00|28.9|28.75|28.86|28.71|28.9|28.75|28.86|28.71|23
1748259300000|2025-05-26 11:35:00|28.85|28.7|28.86|28.71|28.87|28.72|28.83|28.68|20
1748259600000|2025-05-26 11:40:00|28.87|28.72|28.92|28.77|28.93|28.78|28.87|28.72|12
1748259900000|2025-05-26 11:45:00|28.91|28.76|28.94|28.79|28.95|28.8|28.9|28.75|18
1748260200000|2025-05-26 11:50:00|28.93|28.78|28.88|28.73|28.93|28.78|28.88|28.73|20
1748260500000|2025-05-26 11:55:00|28.87|28.72|28.89|28.74|28.89|28.74|28.86|28.71|27
1748260800000|2025-05-26 12:00:00|28.9|28.75|28.83|28.68|28.92|28.77|28.83|28.68|38
1748261100000|2025-05-26 12:05:00|28.84|28.69|28.86|28.71|28.87|28.72|28.83|28.68|43
1748261400000|2025-05-26 12:10:00|28.85|28.7|28.85|28.7|28.89|28.74|28.84|28.69|29
1748261700000|2025-05-26 12:15:00|28.86|28.71|28.89|28.74|28.89|28.74|28.83|28.68|38
1748262000000|2025-05-26 12:20:00|28.9|28.75|28.84|28.69|28.9|28.75|28.82|28.67|33
1748262300000|2025-05-26 12:25:00|28.85|28.7|28.88|28.73|28.9|28.75|28.85|28.7|30
1748262600000|2025-05-26 12:30:00|28.89|28.74|28.91|28.76|28.94|28.79|28.88|28.73|25
1748262900000|2025-05-26 12:35:00|28.92|28.77|28.87|28.72|28.92|28.77|28.87|28.72|20
1748263200000|2025-05-26 12:40:00|28.88|28.73|28.91|28.76|28.91|28.76|28.88|28.73|12
1748263500000|2025-05-26 12:45:00|28.92|28.77|28.9|28.75|28.92|28.77|28.88|28.73|21
1748263800000|2025-05-26 12:50:00|28.91|28.76|28.98|28.83|28.99|28.84|28.9|28.75|18
1748264100000|2025-05-26 12:55:00|28.97|28.82|28.94|28.79|28.98|28.83|28.94|28.79|26
1748264400000|2025-05-26 13:00:00|28.95|28.8|28.96|28.81|29|28.85|28.94|28.79|36
1748264700000|2025-05-26 13:05:00|28.97|28.82|28.88|28.73|28.97|28.82|28.86|28.71|44
1748265000000|2025-05-26 13:10:00|28.87|28.72|28.87|28.72|28.89|28.74|28.86|28.71|17
1748265300000|2025-05-26 13:15:00|28.88|28.73|28.87|28.72|28.93|28.78|28.87|28.72|30
1748265600000|2025-05-26 13:20:00|28.86|28.71|28.83|28.68|28.87|28.72|28.81|28.66|16
1748265900000|2025-05-26 13:25:00|28.82|28.67|28.86|28.71|28.86|28.71|28.79|28.64|45
1748266200000|2025-05-26 13:30:00|28.85|28.7|28.85|28.7|28.89|28.74|28.83|28.68|37
1748266500000|2025-05-26 13:35:00|28.84|28.69|28.84|28.69|28.85|28.7|28.81|28.66|15
1748266800000|2025-05-26 13:40:00|28.83|28.68|28.85|28.7|28.85|28.7|28.82|28.67|21
1748267100000|2025-05-26 13:45:00|28.84|28.69|28.83|28.68|28.85|28.7|28.81|28.66|30
1748267400000|2025-05-26 13:50:00|28.82|28.67|28.69|28.54|28.84|28.69|28.69|28.54|29
1748267700000|2025-05-26 13:55:00|28.68|28.53|28.7|28.55|28.71|28.56|28.64|28.49|42
1748268000000|2025-05-26 14:00:00|28.71|28.56|28.71|28.56|28.74|28.59|28.67|28.52|41
1748268300000|2025-05-26 14:05:00|28.7|28.55|28.69|28.54|28.72|28.57|28.67|28.52|48
1748268600000|2025-05-26 14:10:00|28.7|28.55|28.74|28.59|28.74|28.59|28.69|28.54|21
1748268900000|2025-05-26 14:15:00|28.73|28.58|28.7|28.55|28.73|28.58|28.66|28.51|34
1748269200000|2025-05-26 14:20:00|28.69|28.54|28.66|28.51|28.7|28.55|28.61|28.46|34
1748269500000|2025-05-26 14:25:00|28.65|28.5|28.68|28.53|28.68|28.53|28.61|28.46|28
1748269800000|2025-05-26 14:30:00|28.67|28.52|28.59|28.44|28.68|28.53|28.59|28.44|53
1748270100000|2025-05-26 14:35:00|28.58|28.43|28.6|28.45|28.63|28.48|28.58|28.43|23
1748270400000|2025-05-26 14:40:00|28.59|28.44|28.64|28.49|28.64|28.49|28.59|28.44|16
1748270700000|2025-05-26 14:45:00|28.63|28.48|28.62|28.47|28.65|28.5|28.61|28.46|30
1748271000000|2025-05-26 14:50:00|28.63|28.48|28.66|28.51|28.66|28.51|28.6|28.45|32
1748271300000|2025-05-26 14:55:00|28.67|28.52|28.68|28.53|28.68|28.53|28.66|28.51|32
1748271600000|2025-05-26 15:00:00|28.69|28.54|28.63|28.48|28.71|28.56|28.63|28.48|21
1748271900000|2025-05-26 15:05:00|28.62|28.47|28.65|28.5|28.66|28.51|28.62|28.47|20
1748272200000|2025-05-26 15:10:00|28.64|28.49|28.63|28.48|28.65|28.5|28.61|28.46|28
1748272500000|2025-05-26 15:15:00|28.62|28.47|28.67|28.52|28.67|28.52|28.62|28.47|26
1748272800000|2025-05-26 15:20:00|28.66|28.51|28.73|28.58|28.75|28.6|28.66|28.51|30
1748273100000|2025-05-26 15:25:00|28.72|28.57|28.76|28.61|28.77|28.62|28.72|28.57|19
1748273400000|2025-05-26 15:30:00|28.77|28.62|28.85|28.7|28.91|28.76|28.77|28.62|57
1748273700000|2025-05-26 15:35:00|28.86|28.71|28.89|28.74|28.9|28.75|28.81|28.66|44
1748274000000|2025-05-26 15:40:00|28.9|28.75|28.84|28.69|28.92|28.77|28.82|28.67|51
1748274300000|2025-05-26 15:45:00|28.85|28.7|28.86|28.71|28.88|28.73|28.84|28.69|34
1748274600000|2025-05-26 15:50:00|28.87|28.72|28.91|28.76|28.93|28.78|28.86|28.71|37
1748274900000|2025-05-26 15:55:00|28.92|28.77|28.93|28.78|28.94|28.79|28.89|28.74|26
1748275200000|2025-05-26 16:00:00|28.94|28.79|28.93|28.78|28.96|28.81|28.91|28.76|42
1748275500000|2025-05-26 16:05:00|28.94|28.79|28.95|28.8|28.97|28.82|28.93|28.78|30
1748275800000|2025-05-26 16:10:00|28.96|28.81|28.86|28.71|28.96|28.81|28.86|28.71|31
1748276100000|2025-05-26 16:15:00|28.87|28.72|28.75|28.6|28.87|28.72|28.74|28.59|53
1748276400000|2025-05-26 16:20:00|28.74|28.59|28.67|28.52|28.75|28.6|28.61|28.46|72
1748276700000|2025-05-26 16:25:00|28.66|28.51|28.65|28.5|28.67|28.52|28.6|28.45|76
1748277000000|2025-05-26 16:30:00|28.64|28.49|28.66|28.51|28.67|28.52|28.6|28.45|62
1748277300000|2025-05-26 16:35:00|28.67|28.52|28.73|28.58|28.73|28.58|28.67|28.52|35
1748277600000|2025-05-26 16:40:00|28.72|28.57|28.72|28.57|28.74|28.59|28.72|28.57|21
1748277900000|2025-05-26 16:45:00|28.73|28.58|28.66|28.51|28.74|28.59|28.65|28.5|40
1748278200000|2025-05-26 16:50:00|28.65|28.5|28.65|28.5|28.66|28.51|28.62|28.47|33
1748278500000|2025-05-26 16:55:00|28.64|28.49|28.65|28.5|28.67|28.52|28.63|28.48|30
1748278800000|2025-05-26 17:00:00|28.64|28.49|28.66|28.51|28.69|28.54|28.63|28.48|49
1748279100000|2025-05-26 17:05:00|28.65|28.5|28.63|28.48|28.67|28.52|28.63|28.48|31
1748279400000|2025-05-26 17:10:00|28.64|28.49|28.61|28.46|28.64|28.49|28.6|28.45|18
1748279700000|2025-05-26 17:15:00|28.62|28.47|28.59|28.44|28.63|28.48|28.57|28.42|20
1748280000000|2025-05-26 17:20:00|28.6|28.45|28.59|28.44|28.62|28.47|28.59|28.44|10
1748280300000|2025-05-26 17:25:00|28.6|28.45|28.6|28.45|28.6|28.45|28.59|28.44|17
1748280600000|2025-05-26 17:30:00|28.59|28.44|28.6|28.45|28.62|28.47|28.58|28.43|28
1748280900000|2025-05-26 17:35:00|28.59|28.44|28.53|28.38|28.6|28.45|28.5|28.35|33
1748281200000|2025-05-26 17:40:00|28.52|28.37|28.52|28.37|28.53|28.38|28.5|28.35|23
1748281500000|2025-05-26 17:45:00|28.51|28.36|28.43|28.28|28.52|28.37|28.43|28.28|39
1748281800000|2025-05-26 17:50:00|28.44|28.29|28.44|28.29|28.46|28.31|28.4|28.25|39
1748282100000|2025-05-26 17:55:00|28.43|28.28|28.44|28.29|28.46|28.31|28.41|28.26|24
1748282400000|2025-05-26 18:00:00|28.43|28.28|28.43|28.28|28.44|28.29|28.39|28.24|27
1748282700000|2025-05-26 18:05:00|28.42|28.27|28.47|28.32|28.5|28.35|28.42|28.27|28
1748283000000|2025-05-26 18:10:00|28.48|28.33|28.54|28.39|28.54|28.39|28.48|28.33|19
1748283300000|2025-05-26 18:15:00|28.53|28.38|28.46|28.31|28.53|28.38|28.45|28.3|22
1748283600000|2025-05-26 18:20:00|28.47|28.32|28.5|28.35|28.5|28.35|28.46|28.31|22
1748283900000|2025-05-26 18:25:00|28.49|28.34|28.56|28.41|28.56|28.41|28.49|28.34|14
1748284200000|2025-05-26 18:30:00|28.57|28.42|28.57|28.42|28.58|28.43|28.55|28.4|19
1748284500000|2025-05-26 18:35:00|28.56|28.41|28.53|28.38|28.57|28.42|28.52|28.37|20
1748284800000|2025-05-26 18:40:00|28.54|28.39|28.53|28.38|28.54|28.39|28.53|28.38|14
1748285100000|2025-05-26 18:45:00|28.52|28.37|28.52|28.37|28.53|28.38|28.49|28.34|17
1748285400000|2025-05-26 18:50:00|28.51|28.36|28.49|28.34|28.51|28.36|28.48|28.33|9
1748285700000|2025-05-26 18:55:00|28.48|28.33|28.46|28.31|28.48|28.33|28.44|28.29|13
1748286000000|2025-05-26 19:00:00|28.45|28.3|28.44|28.29|28.45|28.3|28.42|28.27|20
1748286300000|2025-05-26 19:05:00|28.45|28.3|28.46|28.31|28.47|28.32|28.44|28.29|14
1748286600000|2025-05-26 19:10:00|28.45|28.3|28.49|28.34|28.5|28.35|28.44|28.29|15
1748286900000|2025-05-26 19:15:00|28.5|28.35|28.51|28.36|28.53|28.38|28.5|28.35|22
1748287200000|2025-05-26 19:20:00|28.52|28.37|28.54|28.39|28.54|28.39|28.52|28.37|11
1748287500000|2025-05-26 19:25:00|28.55|28.4|28.52|28.37|28.55|28.4|28.52|28.37|8
1748287800000|2025-05-26 19:30:00|28.53|28.38|28.48|28.33|28.53|28.38|28.48|28.33|16
1748288100000|2025-05-26 19:35:00|28.49|28.34|28.44|28.29|28.53|28.38|28.44|28.29|18
1748288400000|2025-05-26 19:40:00|28.45|28.3|28.48|28.33|28.49|28.34|28.44|28.29|24
1748288700000|2025-05-26 19:45:00|28.47|28.32|28.46|28.31|28.5|28.35|28.44|28.29|14
1748289000000|2025-05-26 19:50:00|28.47|28.32|28.52|28.37|28.52|28.37|28.47|28.32|14
1748289300000|2025-05-26 19:55:00|28.51|28.36|28.5|28.35|28.53|28.38|28.49|28.34|14
1748289600000|2025-05-26 20:00:00|28.49|28.34|28.44|28.29|28.49|28.34|28.44|28.29|22
1748289900000|2025-05-26 20:05:00|28.45|28.3|28.52|28.37|28.54|28.39|28.43|28.28|30
1748290200000|2025-05-26 20:10:00|28.53|28.38|28.54|28.39|28.54|28.39|28.51|28.36|18
1748290500000|2025-05-26 20:15:00|28.53|28.38|28.49|28.34|28.55|28.4|28.49|28.34|15
1748290800000|2025-05-26 20:20:00|28.48|28.33|28.48|28.33|28.48|28.33|28.44|28.29|17
1748291100000|2025-05-26 20:25:00|28.47|28.32|28.5|28.35|28.51|28.36|28.47|28.32|16
1748291400000|2025-05-26 20:30:00|28.51|28.36|28.54|28.39|28.55|28.4|28.48|28.33|18
1748291700000|2025-05-26 20:35:00|28.53|28.38|28.58|28.43|28.58|28.43|28.53|28.38|20
1748292000000|2025-05-26 20:40:00|28.59|28.44|28.59|28.44|28.62|28.47|28.58|28.43|31
1748292300000|2025-05-26 20:45:00|28.6|28.45|28.58|28.43|28.61|28.46|28.55|28.4|25
1748292600000|2025-05-26 20:50:00|28.57|28.42|28.61|28.46|28.63|28.48|28.57|28.42|23
1748292900000|2025-05-26 20:55:00|28.62|28.47|28.65|28.5|28.65|28.5|28.61|28.46|10
1748293200000|2025-05-26 21:00:00|28.64|28.49|28.6|28.45|28.66|28.51|28.6|28.45|15
1748293500000|2025-05-26 21:05:00|28.61|28.46|28.62|28.47|28.63|28.48|28.59|28.44|20
1748293800000|2025-05-26 21:10:00|28.63|28.48|28.64|28.49|28.65|28.5|28.62|28.47|12
1748294100000|2025-05-26 21:15:00|28.65|28.5|28.6|28.45|28.67|28.52|28.59|28.44|26
1748294400000|2025-05-26 21:20:00|28.61|28.46|28.6|28.45|28.63|28.48|28.59|28.44|18
1748294700000|2025-05-26 21:25:00|28.59|28.44|28.6|28.45|28.64|28.49|28.59|28.44|12
1748295000000|2025-05-26 21:30:00|28.61|28.46|28.67|28.52|28.67|28.52|28.61|28.46|11
1748295300000|2025-05-26 21:35:00|28.68|28.53|28.64|28.49|28.69|28.54|28.64|28.49|11
1748295600000|2025-05-26 21:40:00|28.63|28.48|28.6|28.45|28.63|28.48|28.59|28.44|8
1748295900000|2025-05-26 21:45:00|28.59|28.44|28.59|28.44|28.6|28.45|28.58|28.43|9
1748296200000|2025-05-26 21:50:00|28.58|28.43|28.58|28.43|28.58|28.43|28.58|28.43|1
1748296500000|2025-05-26 21:55:00|28.59|28.44|28.62|28.47|28.65|28.5|28.59|28.44|20
1748296800000|2025-05-26 22:00:00|28.61|28.46|28.61|28.46|28.63|28.48|28.59|28.44|35
1748297100000|2025-05-26 22:05:00|28.62|28.47|28.61|28.46|28.62|28.47|28.59|28.44|26
1748297400000|2025-05-26 22:10:00|28.62|28.47|28.7|28.55|28.77|28.62|28.62|28.47|38
1748297700000|2025-05-26 22:15:00|28.71|28.56|28.67|28.52|28.73|28.58|28.64|28.49|34
1748298000000|2025-05-26 22:20:00|28.66|28.51|28.63|28.48|28.66|28.51|28.63|28.48|22
1748298300000|2025-05-26 22:25:00|28.64|28.49|28.63|28.48|28.64|28.49|28.63|28.48|8
1748298600000|2025-05-26 22:30:00|28.64|28.49|28.64|28.49|28.67|28.52|28.62|28.47|19
1748298900000|2025-05-26 22:35:00|28.63|28.48|28.61|28.46|28.63|28.48|28.61|28.46|17
1748299200000|2025-05-26 22:40:00|28.6|28.45|28.6|28.45|28.61|28.46|28.59|28.44|11
1748299500000|2025-05-26 22:45:00|28.59|28.44|28.55|28.4|28.6|28.45|28.54|28.39|11
1748299800000|2025-05-26 22:50:00|28.54|28.39|28.49|28.34|28.54|28.39|28.47|28.32|15
1748300100000|2025-05-26 22:55:00|28.5|28.35|28.52|28.37|28.53|28.38|28.5|28.35|11
1748300400000|2025-05-26 23:00:00|28.51|28.36|28.51|28.36|28.52|28.37|28.46|28.31|21
1748300700000|2025-05-26 23:05:00|28.5|28.35|28.57|28.42|28.57|28.42|28.49|28.34|20
1748301000000|2025-05-26 23:10:00|28.56|28.41|28.56|28.41|28.58|28.43|28.54|28.39|21
1748301300000|2025-05-26 23:15:00|28.55|28.4|28.55|28.4|28.56|28.41|28.53|28.38|17
1748301600000|2025-05-26 23:20:00|28.54|28.39|28.53|28.38|28.55|28.4|28.51|28.36|30
1748301900000|2025-05-26 23:25:00|28.52|28.37|28.54|28.39|28.54|28.39|28.51|28.36|19
1748302200000|2025-05-26 23:30:00|28.55|28.4|28.57|28.42|28.57|28.42|28.52|28.37|21
1748302500000|2025-05-26 23:35:00|28.56|28.41|28.6|28.45|28.6|28.45|28.56|28.41|15
1748302800000|2025-05-26 23:40:00|28.59|28.44|28.6|28.45|28.62|28.47|28.59|28.44|14
1748303100000|2025-05-26 23:45:00|28.61|28.46|28.62|28.47|28.63|28.48|28.6|28.45|8
1748303400000|2025-05-26 23:50:00|28.63|28.48|28.64|28.49|28.65|28.5|28.62|28.47|12
1748303700000|2025-05-26 23:55:00|28.63|28.48|28.64|28.49|28.65|28.5|28.63|28.48|8
1748304000000|2025-05-27 00:00:00|28.63|28.48|28.61|28.46|28.65|28.5|28.61|28.46|23
1748304300000|2025-05-27 00:05:00|28.62|28.47|28.65|28.5|28.65|28.5|28.6|28.45|30
1748304600000|2025-05-27 00:10:00|28.64|28.49|28.73|28.58|28.73|28.58|28.64|28.49|23
1748304900000|2025-05-27 00:15:00|28.74|28.59|28.71|28.56|28.78|28.63|28.7|28.55|30
1748305200000|2025-05-27 00:20:00|28.7|28.55|28.66|28.51|28.71|28.56|28.64|28.49|31
1748305500000|2025-05-27 00:25:00|28.67|28.52|28.64|28.49|28.67|28.52|28.64|28.49|12
1748305800000|2025-05-27 00:30:00|28.63|28.48|28.62|28.47|28.64|28.49|28.61|28.46|14
1748306100000|2025-05-27 00:35:00|28.61|28.46|28.62|28.47|28.64|28.49|28.61|28.46|18
1748306400000|2025-05-27 00:40:00|28.61|28.46|28.59|28.44|28.62|28.47|28.58|28.43|23
1748306700000|2025-05-27 00:45:00|28.58|28.43|28.6|28.45|28.63|28.48|28.58|28.43|21
1748307000000|2025-05-27 00:50:00|28.59|28.44|28.58|28.43|28.59|28.44|28.54|28.39|36
1748307300000|2025-05-27 00:55:00|28.57|28.42|28.54|28.39|28.58|28.43|28.53|28.38|22
1748307600000|2025-05-27 01:00:00|28.53|28.38|28.45|28.3|28.53|28.38|28.44|28.29|30
1748307900000|2025-05-27 01:05:00|28.44|28.29|28.4|28.25|28.47|28.32|28.4|28.25|33
1748308200000|2025-05-27 01:10:00|28.39|28.24|28.29|28.14|28.41|28.26|28.29|28.14|56
1748308500000|2025-05-27 01:15:00|28.28|28.13|28.24|28.09|28.28|28.13|28.23|28.08|109
1748308800000|2025-05-27 01:20:00|28.23|28.08|28.31|28.16|28.31|28.16|28.19|28.04|80
1748309100000|2025-05-27 01:25:00|28.3|28.15|28.31|28.16|28.32|28.17|28.25|28.1|56
1748309400000|2025-05-27 01:30:00|28.32|28.17|28.4|28.25|28.41|28.26|28.31|28.16|44
1748309700000|2025-05-27 01:35:00|28.39|28.24|28.38|28.23|28.39|28.24|28.35|28.2|14
1748310000000|2025-05-27 01:40:00|28.37|28.22|28.32|28.17|28.38|28.23|28.31|28.16|24
1748310300000|2025-05-27 01:45:00|28.31|28.16|28.35|28.2|28.35|28.2|28.29|28.14|19
1748310600000|2025-05-27 01:50:00|28.34|28.19|28.38|28.23|28.38|28.23|28.34|28.19|31
1748310900000|2025-05-27 01:55:00|28.37|28.22|28.39|28.24|28.4|28.25|28.35|28.2|19
1748311200000|2025-05-27 02:00:00|28.38|28.23|28.4|28.25|28.43|28.28|28.38|28.23|31
1748311500000|2025-05-27 02:05:00|28.39|28.24|28.42|28.27|28.44|28.29|28.39|28.24|26
1748311800000|2025-05-27 02:10:00|28.43|28.28|28.46|28.31|28.46|28.31|28.41|28.26|20
1748312100000|2025-05-27 02:15:00|28.47|28.32|28.49|28.34|28.51|28.36|28.45|28.3|23
1748312400000|2025-05-27 02:20:00|28.48|28.33|28.54|28.39|28.54|28.39|28.47|28.32|33
1748312700000|2025-05-27 02:25:00|28.53|28.38|28.56|28.41|28.57|28.42|28.53|28.38|20
1748313000000|2025-05-27 02:30:00|28.55|28.4|28.54|28.39|28.56|28.41|28.53|28.38|8
1748313300000|2025-05-27 02:35:00|28.55|28.4|28.55|28.4|28.56|28.41|28.54|28.39|11
1748313600000|2025-05-27 02:40:00|28.54|28.39|28.53|28.38|28.55|28.4|28.53|28.38|12
1748313900000|2025-05-27 02:45:00|28.54|28.39|28.5|28.35|28.55|28.4|28.49|28.34|19
1748314200000|2025-05-27 02:50:00|28.49|28.34|28.47|28.32|28.49|28.34|28.4|28.25|29
1748314500000|2025-05-27 02:55:00|28.48|28.33|28.46|28.31|28.48|28.33|28.45|28.3|19
1748314800000|2025-05-27 03:00:00|28.47|28.32|28.55|28.4|28.56|28.41|28.46|28.31|18
1748315100000|2025-05-27 03:05:00|28.56|28.41|28.57|28.42|28.58|28.43|28.55|28.4|30
1748315400000|2025-05-27 03:10:00|28.56|28.41|28.6|28.45|28.6|28.45|28.56|28.41|21
1748315700000|2025-05-27 03:15:00|28.59|28.44|28.61|28.46|28.62|28.47|28.59|28.44|25
1748316000000|2025-05-27 03:20:00|28.62|28.47|28.59|28.44|28.62|28.47|28.59|28.44|14
1748316300000|2025-05-27 03:25:00|28.58|28.43|28.57|28.42|28.59|28.44|28.57|28.42|20
1748316600000|2025-05-27 03:30:00|28.58|28.43|28.61|28.46|28.62|28.47|28.57|28.42|38
1748316900000|2025-05-27 03:35:00|28.6|28.45|28.6|28.45|28.61|28.46|28.59|28.44|15
1748317200000|2025-05-27 03:40:00|28.59|28.44|28.58|28.43|28.6|28.45|28.57|28.42|14
1748317500000|2025-05-27 03:45:00|28.59|28.44|28.57|28.42|28.59|28.44|28.56|28.41|17
1748317800000|2025-05-27 03:50:00|28.58|28.43|28.55|28.4|28.58|28.43|28.55|28.4|18
1748318100000|2025-05-27 03:55:00|28.54|28.39|28.54|28.39|28.55|28.4|28.52|28.37|11
1748318400000|2025-05-27 04:00:00|28.55|28.4|28.57|28.42|28.57|28.42|28.52|28.37|19
1748318700000|2025-05-27 04:05:00|28.56|28.41|28.6|28.45|28.62|28.47|28.55|28.4|19
1748319000000|2025-05-27 04:10:00|28.61|28.46|28.58|28.43|28.62|28.47|28.58|28.43|10
1748319300000|2025-05-27 04:15:00|28.57|28.42|28.58|28.43|28.58|28.43|28.55|28.4|10
1748319600000|2025-05-27 04:20:00|28.57|28.42|28.61|28.46|28.62|28.47|28.57|28.42|17
1748319900000|2025-05-27 04:25:00|28.62|28.47|28.62|28.47|28.63|28.48|28.61|28.46|13
1748320200000|2025-05-27 04:30:00|28.61|28.46|28.62|28.47|28.62|28.47|28.58|28.43|14
1748320500000|2025-05-27 04:35:00|28.63|28.48|28.61|28.46|28.63|28.48|28.6|28.45|11
1748320800000|2025-05-27 04:40:00|28.62|28.47|28.61|28.46|28.63|28.48|28.6|28.45|16
1748321100000|2025-05-27 04:45:00|28.62|28.47|28.66|28.51|28.67|28.52|28.62|28.47|21
1748321400000|2025-05-27 04:50:00|28.67|28.52|28.59|28.44|28.67|28.52|28.59|28.44|15
1748321700000|2025-05-27 04:55:00|28.58|28.43|28.55|28.4|28.58|28.43|28.54|28.39|20
1748322000000|2025-05-27 05:00:00|28.56|28.41|28.54|28.39|28.57|28.42|28.54|28.39|13
1748322300000|2025-05-27 05:05:00|28.53|28.38|28.49|28.34|28.55|28.4|28.49|28.34|19
1748322600000|2025-05-27 05:10:00|28.5|28.35|28.53|28.38|28.53|28.38|28.49|28.34|8
1748322900000|2025-05-27 05:15:00|28.54|28.39|28.48|28.33|28.54|28.39|28.45|28.3|33
1748323200000|2025-05-27 05:20:00|28.47|28.32|28.48|28.33|28.48|28.33|28.46|28.31|22
1748323500000|2025-05-27 05:25:00|28.47|28.32|28.46|28.31|28.48|28.33|28.46|28.31|8
1748323800000|2025-05-27 05:30:00|28.47|28.32|28.45|28.3|28.49|28.34|28.44|28.29|15
1748324100000|2025-05-27 05:35:00|28.46|28.31|28.48|28.33|28.49|28.34|28.46|28.31|19
1748324400000|2025-05-27 05:40:00|28.49|28.34|28.5|28.35|28.52|28.37|28.48|28.33|14
1748324700000|2025-05-27 05:45:00|28.51|28.36|28.55|28.4|28.55|28.4|28.49|28.34|13
1748325000000|2025-05-27 05:50:00|28.56|28.41|28.59|28.44|28.59|28.44|28.54|28.39|22
1748325300000|2025-05-27 05:55:00|28.58|28.43|28.57|28.42|28.59|28.44|28.57|28.42|6
1748325600000|2025-05-27 06:00:00|28.56|28.41|28.66|28.51|28.66|28.51|28.56|28.41|36
1748325900000|2025-05-27 06:05:00|28.67|28.52|28.71|28.56|28.72|28.57|28.67|28.52|39
1748326200000|2025-05-27 06:10:00|28.72|28.57|28.76|28.61|28.78|28.63|28.71|28.56|19
1748326500000|2025-05-27 06:15:00|28.77|28.62|28.76|28.61|28.8|28.65|28.76|28.61|40
1748326800000|2025-05-27 06:20:00|28.75|28.6|28.76|28.61|28.76|28.61|28.72|28.57|48
1748327100000|2025-05-27 06:25:00|28.77|28.62|28.75|28.6|28.77|28.62|28.74|28.59|31
1748327400000|2025-05-27 06:30:00|28.76|28.61|28.82|28.67|28.85|28.7|28.76|28.61|54
1748327700000|2025-05-27 06:35:00|28.83|28.68|28.83|28.68|28.87|28.72|28.82|28.67|35
1748328000000|2025-05-27 06:40:00|28.84|28.69|28.86|28.71|28.86|28.71|28.83|28.68|13
1748328300000|2025-05-27 06:45:00|28.85|28.7|28.82|28.67|28.86|28.71|28.79|28.64|30
1748328600000|2025-05-27 06:50:00|28.81|28.66|28.7|28.55|28.81|28.66|28.68|28.53|32
1748328900000|2025-05-27 06:55:00|28.69|28.54|28.65|28.5|28.7|28.55|28.64|28.49|29
1748329200000|2025-05-27 07:00:00|28.66|28.51|28.73|28.58|28.73|28.58|28.66|28.51|53
1748329500000|2025-05-27 07:05:00|28.72|28.57|28.8|28.65|28.8|28.65|28.72|28.57|25
1748329800000|2025-05-27 07:10:00|28.81|28.66|28.79|28.64|28.81|28.66|28.77|28.62|23
1748330100000|2025-05-27 07:15:00|28.8|28.65|28.76|28.61|28.8|28.65|28.76|28.61|25
1748330400000|2025-05-27 07:20:00|28.75|28.6|28.77|28.62|28.78|28.63|28.75|28.6|23
1748330700000|2025-05-27 07:25:00|28.78|28.63|28.77|28.62|28.79|28.64|28.76|28.61|20
1748331000000|2025-05-27 07:30:00|28.78|28.63|28.86|28.71|28.88|28.73|28.78|28.63|35
1748331300000|2025-05-27 07:35:00|28.87|28.72|28.89|28.74|28.89|28.74|28.85|28.7|17
1748331600000|2025-05-27 07:40:00|28.9|28.75|28.86|28.71|28.9|28.75|28.85|28.7|9
1748331900000|2025-05-27 07:45:00|28.87|28.72|28.9|28.75|28.91|28.76|28.86|28.71|22
1748332200000|2025-05-27 07:50:00|28.89|28.74|28.89|28.74|28.92|28.77|28.89|28.74|29
1748332500000|2025-05-27 07:55:00|28.88|28.73|28.88|28.73|28.88|28.73|28.86|28.71|11
1748332800000|2025-05-27 08:00:00|28.89|28.74|28.99|28.84|29|28.85|28.89|28.74|45
1748333100000|2025-05-27 08:05:00|29|28.85|29.02|28.87|29.04|28.89|28.98|28.83|27
1748333400000|2025-05-27 08:10:00|29.01|28.86|28.98|28.83|29.03|28.88|28.98|28.83|16
1748333700000|2025-05-27 08:15:00|28.97|28.82|29.01|28.86|29.03|28.88|28.97|28.82|25
1748334000000|2025-05-27 08:20:00|29.02|28.87|28.9|28.75|29.02|28.87|28.89|28.74|29
1748334300000|2025-05-27 08:25:00|28.91|28.76|28.93|28.78|28.95|28.8|28.91|28.76|13
1748334600000|2025-05-27 08:30:00|28.94|28.79|28.9|28.75|28.94|28.79|28.88|28.73|39
1748334900000|2025-05-27 08:35:00|28.91|28.76|28.89|28.74|28.91|28.76|28.83|28.68|27
1748335200000|2025-05-27 08:40:00|28.9|28.75|28.91|28.76|28.93|28.78|28.89|28.74|22
1748335500000|2025-05-27 08:45:00|28.92|28.77|28.88|28.73|28.94|28.79|28.88|28.73|21
1748335800000|2025-05-27 08:50:00|28.87|28.72|28.88|28.73|28.88|28.73|28.86|28.71|12
1748336100000|2025-05-27 08:55:00|28.89|28.74|28.9|28.75|28.9|28.75|28.87|28.72|12
1748336400000|2025-05-27 09:00:00|28.91|28.76|28.94|28.79|28.95|28.8|28.89|28.74|30
1748336700000|2025-05-27 09:05:00|28.95|28.8|28.97|28.82|28.97|28.82|28.93|28.78|35
1748337000000|2025-05-27 09:10:00|28.96|28.81|28.95|28.8|28.98|28.83|28.94|28.79|17
1748337300000|2025-05-27 09:15:00|28.94|28.79|28.9|28.75|28.94|28.79|28.9|28.75|29
1748337600000|2025-05-27 09:20:00|28.89|28.74|28.84|28.69|28.92|28.77|28.84|28.69|28
1748337900000|2025-05-27 09:25:00|28.85|28.7|28.86|28.71|28.87|28.72|28.85|28.7|22
1748338200000|2025-05-27 09:30:00|28.85|28.7|28.88|28.73|28.89|28.74|28.85|28.7|20
1748338500000|2025-05-27 09:35:00|28.89|28.74|28.92|28.77|28.93|28.78|28.89|28.74|12
1748338800000|2025-05-27 09:40:00|28.93|28.78|28.95|28.8|28.95|28.8|28.9|28.75|15
1748339100000|2025-05-27 09:45:00|28.96|28.81|28.95|28.8|29.01|28.86|28.94|28.79|23
1748339400000|2025-05-27 09:50:00|28.94|28.79|28.96|28.81|28.96|28.81|28.93|28.78|9
1748339700000|2025-05-27 09:55:00|28.97|28.82|28.98|28.83|28.98|28.83|28.96|28.81|18
1748340000000|2025-05-27 10:00:00|28.99|28.84|28.96|28.81|29|28.85|28.96|28.81|16
1748340300000|2025-05-27 10:05:00|28.97|28.82|28.97|28.82|28.99|28.84|28.94|28.79|21
1748340600000|2025-05-27 10:10:00|28.98|28.83|28.96|28.81|28.99|28.84|28.94|28.79|19
1748340900000|2025-05-27 10:15:00|28.97|28.82|28.98|28.83|29|28.85|28.97|28.82|22
1748341200000|2025-05-27 10:20:00|28.97|28.82|28.94|28.79|28.98|28.83|28.93|28.78|64
1748341500000|2025-05-27 10:25:00|28.95|28.8|28.98|28.83|29|28.85|28.95|28.8|70
1748341800000|2025-05-27 10:30:00|28.99|28.84|28.98|28.83|29.01|28.86|28.96|28.81|90
1748342100000|2025-05-27 10:35:00|28.97|28.82|28.99|28.84|29|28.85|28.96|28.81|47
1748342400000|2025-05-27 10:40:00|29|28.85|28.97|28.82|29|28.85|28.96|28.81|44
1748342700000|2025-05-27 10:45:00|28.96|28.81|29|28.85|29|28.85|28.96|28.81|41
1748343000000|2025-05-27 10:50:00|29.01|28.86|29.01|28.86|29.02|28.87|29|28.85|33
1748343300000|2025-05-27 10:55:00|29|28.85|29.01|28.86|29.02|28.87|29|28.85|64
1748343600000|2025-05-27 11:00:00|29|28.85|29.02|28.87|29.02|28.87|28.99|28.84|41
1748343900000|2025-05-27 11:05:00|29.01|28.86|29.03|28.88|29.03|28.88|29.01|28.86|59
1748344200000|2025-05-27 11:10:00|29.02|28.87|28.95|28.8|29.03|28.88|28.94|28.79|41
1748344500000|2025-05-27 11:15:00|28.94|28.79|28.88|28.73|28.94|28.79|28.88|28.73|39
1748344800000|2025-05-27 11:20:00|28.89|28.74|28.95|28.8|28.97|28.82|28.88|28.73|43
1748345100000|2025-05-27 11:25:00|28.96|28.81|28.96|28.81|28.97|28.82|28.95|28.8|21
1748345400000|2025-05-27 11:30:00|28.97|28.82|28.98|28.83|28.99|28.84|28.96|28.81|14
1748345700000|2025-05-27 11:35:00|28.97|28.82|28.96|28.81|28.98|28.83|28.95|28.8|32
1748346000000|2025-05-27 11:40:00|28.97|28.82|28.98|28.83|29|28.85|28.96|28.81|44
1748346300000|2025-05-27 11:45:00|28.99|28.84|28.97|28.82|29.01|28.86|28.97|28.82|33
1748346600000|2025-05-27 11:50:00|28.96|28.81|28.97|28.82|28.97|28.82|28.95|28.8|24
1748346900000|2025-05-27 11:55:00|28.98|28.83|28.98|28.83|29|28.85|28.97|28.82|47
1748347200000|2025-05-27 12:00:00|28.99|28.84|28.99|28.84|29.01|28.86|28.98|28.83|33
1748347500000|2025-05-27 12:05:00|28.98|28.83|29|28.85|29|28.85|28.98|28.83|27
1748347800000|2025-05-27 12:10:00|28.99|28.84|28.94|28.79|29|28.85|28.93|28.78|70
1748348100000|2025-05-27 12:15:00|28.95|28.8|28.95|28.8|28.98|28.83|28.94|28.79|23
1748348400000|2025-05-27 12:20:00|28.94|28.79|28.98|28.83|28.99|28.84|28.94|28.79|22
1748348700000|2025-05-27 12:25:00|28.99|28.84|29.02|28.87|29.08|28.93|28.99|28.84|86
1748349000000|2025-05-27 12:30:00|29.03|28.88|29|28.85|29.03|28.88|28.99|28.84|42
1748349300000|2025-05-27 12:35:00|29.01|28.86|28.98|28.83|29.01|28.86|28.96|28.81|40
1748349600000|2025-05-27 12:40:00|28.97|28.82|28.94|28.79|28.98|28.83|28.92|28.77|72
1748349900000|2025-05-27 12:45:00|28.93|28.78|28.93|28.78|28.95|28.8|28.92|28.77|33
1748350200000|2025-05-27 12:50:00|28.94|28.79|28.92|28.77|28.94|28.79|28.89|28.74|51
1748350500000|2025-05-27 12:55:00|28.93|28.78|28.95|28.8|28.95|28.8|28.92|28.77|91
1748350800000|2025-05-27 13:00:00|28.96|28.81|28.95|28.8|28.98|28.83|28.94|28.79|40
1748351100000|2025-05-27 13:05:00|28.96|28.81|29.1|28.95|29.14|28.99|28.95|28.8|71
1748351400000|2025-05-27 13:10:00|29.11|28.96|29.21|29.06|29.26|29.11|29.11|28.96|60
1748351700000|2025-05-27 13:15:00|29.22|29.07|29.33|29.18|29.35|29.2|29.21|29.06|91
1748352000000|2025-05-27 13:20:00|29.34|29.19|29.24|29.09|29.34|29.19|29.2|29.05|70
1748352300000|2025-05-27 13:25:00|29.23|29.08|29.2|29.05|29.23|29.08|29.16|29.01|39
1748352600000|2025-05-27 13:30:00|29.21|29.06|29.11|28.96|29.23|29.08|29.1|28.95|72
1748352900000|2025-05-27 13:35:00|29.1|28.95|29.09|28.94|29.1|28.95|29.06|28.91|42
1748353200000|2025-05-27 13:40:00|29.1|28.95|29.07|28.92|29.11|28.96|29.01|28.86|53
1748353500000|2025-05-27 13:45:00|29.06|28.91|29.06|28.91|29.12|28.97|29.06|28.91|33
1748353800000|2025-05-27 13:50:00|29.07|28.92|29.04|28.89|29.07|28.92|28.92|28.77|73
1748354100000|2025-05-27 13:55:00|29.03|28.88|29|28.85|29.07|28.92|29|28.85|50
1748354400000|2025-05-27 14:00:00|29.01|28.86|29.08|28.93|29.1|28.95|29|28.85|36
1748354700000|2025-05-27 14:05:00|29.07|28.92|29.11|28.96|29.11|28.96|28.97|28.82|77
1748355000000|2025-05-27 14:10:00|29.1|28.95|29.06|28.91|29.12|28.97|29.06|28.91|33
1748355300000|2025-05-27 14:15:00|29.05|28.9|29|28.85|29.07|28.92|29|28.85|36
1748355600000|2025-05-27 14:20:00|29.01|28.86|28.95|28.8|29.04|28.89|28.94|28.79|69
1748355900000|2025-05-27 14:25:00|28.94|28.79|28.88|28.73|28.95|28.8|28.88|28.73|75
1748356200000|2025-05-27 14:30:00|28.89|28.74|28.82|28.67|28.89|28.74|28.66|28.51|129
1748356500000|2025-05-27 14:35:00|28.81|28.66|28.85|28.7|28.87|28.72|28.8|28.65|108
1748356800000|2025-05-27 14:40:00|28.84|28.69|28.94|28.79|28.95|28.8|28.84|28.69|78
1748357100000|2025-05-27 14:45:00|28.93|28.78|28.96|28.81|28.98|28.83|28.93|28.78|56
1748357400000|2025-05-27 14:50:00|28.97|28.82|28.9|28.75|28.98|28.83|28.88|28.73|94
1748357700000|2025-05-27 14:55:00|28.91|28.76|28.93|28.78|28.93|28.78|28.86|28.71|48
1748358000000|2025-05-27 15:00:00|28.92|28.77|28.88|28.73|28.94|28.79|28.85|28.7|73
1748358300000|2025-05-27 15:05:00|28.87|28.72|28.95|28.8|28.97|28.82|28.84|28.69|102
1748358600000|2025-05-27 15:10:00|28.94|28.79|28.94|28.79|28.94|28.79|28.89|28.74|41
1748358900000|2025-05-27 15:15:00|28.96|28.81|29.01|28.86|29.03|28.88|28.96|28.81|78
1748359200000|2025-05-27 15:20:00|29|28.85|28.99|28.84|29.01|28.86|28.97|28.82|61
1748359500000|2025-05-27 15:25:00|28.98|28.83|28.97|28.82|28.99|28.84|28.94|28.79|54
1748359800000|2025-05-27 15:30:00|28.98|28.83|29|28.85|29.04|28.89|28.97|28.82|59
1748360100000|2025-05-27 15:35:00|28.99|28.84|29.02|28.87|29.04|28.89|28.97|28.82|36
1748360400000|2025-05-27 15:40:00|29.03|28.88|29.04|28.89|29.06|28.91|29.01|28.86|56
1748360700000|2025-05-27 15:45:00|29.05|28.9|29.02|28.87|29.06|28.91|29.02|28.87|30
1748361000000|2025-05-27 15:50:00|29.03|28.88|29.05|28.9|29.06|28.91|29.01|28.86|57
1748361300000|2025-05-27 15:55:00|29.06|28.91|29|28.85|29.06|28.91|28.96|28.81|78
1748361600000|2025-05-27 16:00:00|29.01|28.86|29.05|28.9|29.05|28.9|28.98|28.83|83
1748361900000|2025-05-27 16:05:00|29.04|28.89|29|28.85|29.05|28.9|28.96|28.81|83
1748362200000|2025-05-27 16:10:00|28.99|28.84|29|28.85|29.01|28.86|28.93|28.78|160
1748362500000|2025-05-27 16:15:00|29.01|28.86|29.04|28.89|29.06|28.91|29|28.85|66
1748362800000|2025-05-27 16:20:00|29.05|28.9|29.05|28.9|29.05|28.9|29.03|28.88|53
1748363100000|2025-05-27 16:25:00|29.04|28.89|29.04|28.89|29.05|28.9|29|28.85|57
1748363400000|2025-05-27 16:30:00|29.03|28.88|29.07|28.92|29.11|28.96|29.03|28.88|48
1748363700000|2025-05-27 16:35:00|29.08|28.93|29.14|28.99|29.15|29|29.07|28.92|137
1748364000000|2025-05-27 16:40:00|29.13|28.98|29.13|28.98|29.15|29|29.09|28.94|63
1748364300000|2025-05-27 16:45:00|29.14|28.99|29.13|28.98|29.15|29|29.11|28.96|108
1748364600000|2025-05-27 16:50:00|29.12|28.97|29.09|28.94|29.13|28.98|29.09|28.94|112
1748364900000|2025-05-27 16:55:00|29.08|28.93|29.08|28.93|29.09|28.94|29.04|28.89|73
1748365200000|2025-05-27 17:00:00|29.07|28.92|29.05|28.9|29.11|28.96|28.97|28.82|146
1748365500000|2025-05-27 17:05:00|29.04|28.89|29.06|28.91|29.08|28.93|29.03|28.88|65
1748365800000|2025-05-27 17:10:00|29.05|28.9|29.06|28.91|29.07|28.92|29.03|28.88|78
1748366100000|2025-05-27 17:15:00|29.05|28.9|29.05|28.9|29.08|28.93|29.04|28.89|77
1748366400000|2025-05-27 17:20:00|29.06|28.91|29|28.85|29.07|28.92|28.98|28.83|65
1748366700000|2025-05-27 17:25:00|28.99|28.84|29.02|28.87|29.03|28.88|28.97|28.82|68
1748367000000|2025-05-27 17:30:00|29.01|28.86|29.01|28.86|29.03|28.88|28.98|28.83|59
1748367300000|2025-05-27 17:35:00|29.02|28.87|29.02|28.87|29.05|28.9|29.01|28.86|35
1748367600000|2025-05-27 17:40:00|29.01|28.86|29.09|28.94|29.09|28.94|29.01|28.86|66
1748367900000|2025-05-27 17:45:00|29.08|28.93|29.17|29.02|29.17|29.02|29.08|28.93|58
1748368200000|2025-05-27 17:50:00|29.16|29.01|29.09|28.94|29.17|29.02|29.09|28.94|46
1748368500000|2025-05-27 17:55:00|29.1|28.95|29.07|28.92|29.13|28.98|29.07|28.92|68
1748368800000|2025-05-27 18:00:00|29.08|28.93|29.08|28.93|29.12|28.97|29.06|28.91|93
1748369100000|2025-05-27 18:05:00|29.09|28.94|29.09|28.94|29.12|28.97|29.08|28.93|101
1748369400000|2025-05-27 18:10:00|29.08|28.93|29.06|28.91|29.1|28.95|29.04|28.89|127
1748369700000|2025-05-27 18:15:00|29.07|28.92|29.08|28.93|29.1|28.95|29.06|28.91|36
1748370000000|2025-05-27 18:20:00|29.07|28.92|28.99|28.84|29.07|28.92|28.98|28.83|70
1748370300000|2025-05-27 18:25:00|29|28.85|28.97|28.82|29.01|28.86|28.97|28.82|66
1748370600000|2025-05-27 18:30:00|28.98|28.83|28.98|28.83|29.01|28.86|28.97|28.82|49
1748370900000|2025-05-27 18:35:00|28.99|28.84|28.98|28.83|29|28.85|28.96|28.81|34
1748371200000|2025-05-27 18:40:00|28.97|28.82|28.98|28.83|28.99|28.84|28.92|28.77|24
1748371500000|2025-05-27 18:45:00|28.97|28.82|28.98|28.83|28.98|28.83|28.95|28.8|32
1748371800000|2025-05-27 18:50:00|28.99|28.84|28.99|28.84|29|28.85|28.96|28.81|18
1748372100000|2025-05-27 18:55:00|28.98|28.83|28.96|28.81|28.99|28.84|28.96|28.81|25
1748372400000|2025-05-27 19:00:00|28.97|28.82|28.94|28.79|28.97|28.82|28.93|28.78|22
1748372700000|2025-05-27 19:05:00|28.95|28.8|28.98|28.83|28.98|28.83|28.94|28.79|24
1748373000000|2025-05-27 19:10:00|28.97|28.82|28.96|28.81|28.97|28.82|28.93|28.78|54
1748373300000|2025-05-27 19:15:00|28.95|28.8|28.98|28.83|28.99|28.84|28.94|28.79|35
1748373600000|2025-05-27 19:20:00|28.97|28.82|28.96|28.81|28.98|28.83|28.95|28.8|20
1748373900000|2025-05-27 19:25:00|28.95|28.8|28.96|28.81|28.97|28.82|28.94|28.79|34
1748374200000|2025-05-27 19:30:00|28.97|28.82|28.97|28.82|29|28.85|28.95|28.8|21
1748374500000|2025-05-27 19:35:00|28.96|28.81|29|28.85|29|28.85|28.94|28.79|33
1748374800000|2025-05-27 19:40:00|28.99|28.84|28.98|28.83|29.02|28.87|28.98|28.83|34
1748375100000|2025-05-27 19:45:00|28.99|28.84|28.98|28.83|29.02|28.87|28.98|28.83|18
1748375400000|2025-05-27 19:50:00|28.97|28.82|29.01|28.86|29.08|28.93|28.97|28.82|94
1748375700000|2025-05-27 19:55:00|29.02|28.87|28.99|28.84|29.02|28.87|28.97|28.82|62
1748376000000|2025-05-27 20:00:00|29|28.85|28.99|28.84|29.02|28.87|28.99|28.84|60
1748376300000|2025-05-27 20:05:00|29|28.85|29.02|28.87|29.03|28.88|28.97|28.82|39
1748376600000|2025-05-27 20:10:00|29.01|28.86|29.03|28.88|29.05|28.9|29.01|28.86|25
1748376900000|2025-05-27 20:15:00|29.02|28.87|29.05|28.9|29.07|28.92|29.02|28.87|18
1748377200000|2025-05-27 20:20:00|29.04|28.89|29.03|28.88|29.04|28.89|29.01|28.86|32
1748377500000|2025-05-27 20:25:00|29.04|28.89|29.03|28.88|29.05|28.9|29.02|28.87|28
1748377800000|2025-05-27 20:30:00|29.04|28.89|29.04|28.89|29.04|28.89|29.02|28.87|17
1748378100000|2025-05-27 20:35:00|29.05|28.9|29.05|28.9|29.06|28.91|29.02|28.87|27
1748378400000|2025-05-27 20:40:00|29.04|28.89|28.99|28.84|29.05|28.9|28.98|28.83|42
1748378700000|2025-05-27 20:45:00|28.98|28.83|29.01|28.86|29.03|28.88|28.96|28.81|46
1748379000000|2025-05-27 20:50:00|29.02|28.87|29|28.85|29.02|28.87|28.98|28.83|25
1748379300000|2025-05-27 20:55:00|29.01|28.86|28.98|28.83|29.01|28.86|28.98|28.83|16
1748379600000|2025-05-27 21:00:00|28.99|28.84|28.99|28.84|29.01|28.86|28.98|28.83|11
1748379900000|2025-05-27 21:05:00|29|28.85|29.01|28.86|29.02|28.87|28.98|28.83|14
1748380200000|2025-05-27 21:10:00|29|28.85|29.03|28.88|29.03|28.88|29|28.85|18
1748380500000|2025-05-27 21:15:00|29.02|28.87|28.98|28.83|29.03|28.88|28.96|28.81|49
1748380800000|2025-05-27 21:20:00|28.97|28.82|28.88|28.73|28.97|28.82|28.86|28.71|42
1748381100000|2025-05-27 21:25:00|28.89|28.74|28.86|28.71|28.94|28.79|28.85|28.7|80
1748381400000|2025-05-27 21:30:00|28.85|28.7|28.93|28.78|28.96|28.81|28.85|28.7|28
1748381700000|2025-05-27 21:35:00|28.92|28.77|28.88|28.73|28.92|28.77|28.86|28.71|45
1748382000000|2025-05-27 21:40:00|28.89|28.74|28.84|28.69|28.89|28.74|28.82|28.67|46
1748382300000|2025-05-27 21:45:00|28.83|28.68|28.83|28.68|28.84|28.69|28.81|28.66|17
1748382600000|2025-05-27 21:50:00|28.82|28.67|28.86|28.71|28.86|28.71|28.82|28.67|23
1748382900000|2025-05-27 21:55:00|28.87|28.72|28.84|28.69|28.88|28.73|28.8|28.65|52
1748383200000|2025-05-27 22:00:00|28.85|28.7|28.85|28.7|28.88|28.73|28.8|28.65|87
1748383500000|2025-05-27 22:05:00|28.86|28.71|28.81|28.66|28.87|28.72|28.81|28.66|36
1748383800000|2025-05-27 22:10:00|28.8|28.65|28.73|28.58|28.8|28.65|28.69|28.54|60
1748384100000|2025-05-27 22:15:00|28.72|28.57|28.67|28.52|28.73|28.58|28.66|28.51|56
1748384400000|2025-05-27 22:20:00|28.68|28.53|28.74|28.59|28.75|28.6|28.67|28.52|67
1748384700000|2025-05-27 22:25:00|28.73|28.58|28.72|28.57|28.77|28.62|28.72|28.57|50
1748385000000|2025-05-27 22:30:00|28.73|28.58|28.72|28.57|28.73|28.58|28.69|28.54|43
1748385300000|2025-05-27 22:35:00|28.73|28.58|28.73|28.58|28.75|28.6|28.72|28.57|49
1748385600000|2025-05-27 22:40:00|28.74|28.59|28.75|28.6|28.75|28.6|28.73|28.58|28
1748385900000|2025-05-27 22:45:00|28.74|28.59|28.74|28.59|28.78|28.63|28.74|28.59|41
1748386200000|2025-05-27 22:50:00|28.73|28.58|28.73|28.58|28.75|28.6|28.71|28.56|31
1748386500000|2025-05-27 22:55:00|28.72|28.57|28.75|28.6|28.77|28.62|28.72|28.57|36
1748386800000|2025-05-27 23:00:00|28.74|28.59|28.75|28.6|28.77|28.62|28.73|28.58|44
1748387100000|2025-05-27 23:05:00|28.74|28.59|28.74|28.59|28.77|28.62|28.71|28.56|29
1748387400000|2025-05-27 23:10:00|28.75|28.6|28.74|28.59|28.76|28.61|28.73|28.58|46
1748387700000|2025-05-27 23:15:00|28.75|28.6|28.72|28.57|28.77|28.62|28.72|28.57|30
1748388000000|2025-05-27 23:20:00|28.73|28.58|28.72|28.57|28.75|28.6|28.7|28.55|44
1748388300000|2025-05-27 23:25:00|28.71|28.56|28.68|28.53|28.72|28.57|28.68|28.53|26
1748388600000|2025-05-27 23:30:00|28.67|28.52|28.72|28.57|28.73|28.58|28.67|28.52|29
1748388900000|2025-05-27 23:35:00|28.71|28.56|28.78|28.63|28.78|28.63|28.71|28.56|18
1748389200000|2025-05-27 23:40:00|28.77|28.62|28.75|28.6|28.78|28.63|28.74|28.59|23
1748389500000|2025-05-27 23:45:00|28.74|28.59|28.76|28.61|28.77|28.62|28.74|28.59|33
1748389800000|2025-05-27 23:50:00|28.77|28.62|28.77|28.62|28.78|28.63|28.75|28.6|41
1748390100000|2025-05-27 23:55:00|28.78|28.63|28.76|28.61|28.79|28.64|28.76|28.61|31
1748390400000|2025-05-28 00:00:00|28.77|28.62|28.7|28.55|28.77|28.62|28.68|28.53|52
1748390700000|2025-05-28 00:05:00|28.69|28.54|28.68|28.53|28.7|28.55|28.67|28.52|56
1748391000000|2025-05-28 00:10:00|28.69|28.54|28.64|28.49|28.69|28.54|28.63|28.48|30
1748391300000|2025-05-28 00:15:00|28.63|28.48|28.66|28.51|28.68|28.53|28.63|28.48|58
1748391600000|2025-05-28 00:20:00|28.67|28.52|28.71|28.56|28.72|28.57|28.65|28.5|29
1748391900000|2025-05-28 00:25:00|28.7|28.55|28.74|28.59|28.76|28.61|28.69|28.54|45
1748392200000|2025-05-28 00:30:00|28.75|28.6|28.72|28.57|28.77|28.62|28.72|28.57|58
1748392500000|2025-05-28 00:35:00|28.73|28.58|28.69|28.54|28.76|28.61|28.69|28.54|53
1748392800000|2025-05-28 00:40:00|28.7|28.55|28.75|28.6|28.76|28.61|28.69|28.54|64
1748393100000|2025-05-28 00:45:00|28.74|28.59|28.69|28.54|28.76|28.61|28.69|28.54|62
1748393400000|2025-05-28 00:50:00|28.7|28.55|28.78|28.63|28.79|28.64|28.69|28.54|71
1748393700000|2025-05-28 00:55:00|28.79|28.64|28.83|28.68|28.85|28.7|28.78|28.63|61
1748394000000|2025-05-28 01:00:00|28.84|28.69|28.83|28.68|28.86|28.71|28.82|28.67|90
1748394300000|2025-05-28 01:05:00|28.82|28.67|28.79|28.64|28.83|28.68|28.79|28.64|56
1748394600000|2025-05-28 01:10:00|28.8|28.65|28.8|28.65|28.84|28.69|28.8|28.65|59
1748394900000|2025-05-28 01:15:00|28.79|28.64|28.75|28.6|28.79|28.64|28.74|28.59|43
1748395200000|2025-05-28 01:20:00|28.74|28.59|28.75|28.6|28.77|28.62|28.72|28.57|54
1748395500000|2025-05-28 01:25:00|28.74|28.59|28.75|28.6|28.76|28.61|28.72|28.57|37
1748395800000|2025-05-28 01:30:00|28.74|28.59|28.77|28.62|28.78|28.63|28.71|28.56|56
1748396100000|2025-05-28 01:35:00|28.76|28.61|28.76|28.61|28.79|28.64|28.74|28.59|55
1748396400000|2025-05-28 01:40:00|28.77|28.62|28.77|28.62|28.82|28.67|28.73|28.58|57
1748396700000|2025-05-28 01:45:00|28.76|28.61|28.83|28.68|28.85|28.7|28.76|28.61|54
1748397000000|2025-05-28 01:50:00|28.84|28.69|28.83|28.68|28.85|28.7|28.81|28.66|40
1748397300000|2025-05-28 01:55:00|28.82|28.67|28.71|28.56|28.83|28.68|28.69|28.54|60
1748397600000|2025-05-28 02:00:00|28.7|28.55|28.67|28.52|28.72|28.57|28.67|28.52|53
1748397900000|2025-05-28 02:05:00|28.68|28.53|28.73|28.58|28.75|28.6|28.66|28.51|54
1748398200000|2025-05-28 02:10:00|28.74|28.59|28.71|28.56|28.75|28.6|28.7|28.55|54
1748398500000|2025-05-28 02:15:00|28.7|28.55|28.67|28.52|28.71|28.56|28.66|28.51|56
1748398800000|2025-05-28 02:20:00|28.66|28.51|28.67|28.52|28.73|28.58|28.66|28.51|60
1748399100000|2025-05-28 02:25:00|28.66|28.51|28.66|28.51|28.68|28.53|28.63|28.48|31
1748399400000|2025-05-28 02:30:00|28.67|28.52|28.7|28.55|28.71|28.56|28.66|28.51|38
1748399700000|2025-05-28 02:35:00|28.69|28.54|28.75|28.6|28.77|28.62|28.68|28.53|49
1748400000000|2025-05-28 02:40:00|28.74|28.59|28.79|28.64|28.81|28.66|28.73|28.58|44
1748400300000|2025-05-28 02:45:00|28.8|28.65|28.8|28.65|28.81|28.66|28.79|28.64|35
1748400600000|2025-05-28 02:50:00|28.81|28.66|28.77|28.62|28.81|28.66|28.77|28.62|51
1748400900000|2025-05-28 02:55:00|28.76|28.61|28.76|28.61|28.78|28.63|28.76|28.61|43
1748401200000|2025-05-28 03:00:00|28.77|28.62|28.73|28.58|28.77|28.62|28.71|28.56|49
1748401500000|2025-05-28 03:05:00|28.74|28.59|28.75|28.6|28.76|28.61|28.74|28.59|30
1748401800000|2025-05-28 03:10:00|28.76|28.61|28.79|28.64|28.8|28.65|28.76|28.61|28
1748402100000|2025-05-28 03:15:00|28.78|28.63|28.77|28.62|28.79|28.64|28.73|28.58|36
1748402400000|2025-05-28 03:20:00|28.76|28.61|28.72|28.57|28.79|28.64|28.72|28.57|27
1748402700000|2025-05-28 03:25:00|28.73|28.58|28.74|28.59|28.76|28.61|28.71|28.56|40
1748403000000|2025-05-28 03:30:00|28.73|28.58|28.79|28.64|28.79|28.64|28.72|28.57|31
1748403300000|2025-05-28 03:35:00|28.8|28.65|28.81|28.66|28.82|28.67|28.77|28.62|24
1748403600000|2025-05-28 03:40:00|28.82|28.67|28.81|28.66|28.83|28.68|28.8|28.65|18
1748403900000|2025-05-28 03:45:00|28.82|28.67|28.82|28.67|28.83|28.68|28.81|28.66|99
1748404200000|2025-05-28 03:50:00|28.81|28.66|28.82|28.67|28.83|28.68|28.8|28.65|32
1748404500000|2025-05-28 03:55:00|28.81|28.66|28.81|28.66|28.83|28.68|28.8|28.65|23
1748404800000|2025-05-28 04:00:00|28.8|28.65|28.77|28.62|28.8|28.65|28.76|28.61|16
1748405100000|2025-05-28 04:05:00|28.78|28.63|28.78|28.63|28.82|28.67|28.77|28.62|29
1748405400000|2025-05-28 04:10:00|28.79|28.64|28.79|28.64|28.8|28.65|28.77|28.62|20
1748405700000|2025-05-28 04:15:00|28.8|28.65|28.81|28.66|28.82|28.67|28.79|28.64|32
1748406000000|2025-05-28 04:20:00|28.8|28.65|28.75|28.6|28.82|28.67|28.75|28.6|40
1748406300000|2025-05-28 04:25:00|28.76|28.61|28.72|28.57|28.76|28.61|28.72|28.57|29
1748406600000|2025-05-28 04:30:00|28.73|28.58|28.77|28.62|28.77|28.62|28.72|28.57|35
1748406900000|2025-05-28 04:35:00|28.78|28.63|28.85|28.7|28.85|28.7|28.78|28.63|32
1748407200000|2025-05-28 04:40:00|28.84|28.69|28.87|28.72|28.88|28.73|28.84|28.69|42
1748407500000|2025-05-28 04:45:00|28.88|28.73|28.89|28.74|28.91|28.76|28.87|28.72|26
1748407800000|2025-05-28 04:50:00|28.88|28.73|28.88|28.73|28.89|28.74|28.87|28.72|25
1748408100000|2025-05-28 04:55:00|28.87|28.72|28.87|28.72|28.88|28.73|28.86|28.71|21
1748408400000|2025-05-28 05:00:00|28.88|28.73|28.82|28.67|28.88|28.73|28.81|28.66|23
1748408700000|2025-05-28 05:05:00|28.81|28.66|28.78|28.63|28.81|28.66|28.76|28.61|58
1748409000000|2025-05-28 05:10:00|28.77|28.62|28.79|28.64|28.8|28.65|28.77|28.62|27
1748409300000|2025-05-28 05:15:00|28.78|28.63|28.8|28.65|28.83|28.68|28.77|28.62|31
1748409600000|2025-05-28 05:20:00|28.81|28.66|28.81|28.66|28.82|28.67|28.78|28.63|35
1748409900000|2025-05-28 05:25:00|28.8|28.65|28.82|28.67|28.84|28.69|28.8|28.65|23
1748410200000|2025-05-28 05:30:00|28.81|28.66|28.87|28.72|28.88|28.73|28.81|28.66|88
1748410500000|2025-05-28 05:35:00|28.86|28.71|28.84|28.69|28.89|28.74|28.84|28.69|76
1748410800000|2025-05-28 05:40:00|28.85|28.7|28.84|28.69|28.86|28.71|28.82|28.67|78
1748411100000|2025-05-28 05:45:00|28.85|28.7|28.89|28.74|28.89|28.74|28.84|28.69|67
1748411400000|2025-05-28 05:50:00|28.88|28.73|28.88|28.73|28.89|28.74|28.84|28.69|62
1748411700000|2025-05-28 05:55:00|28.87|28.72|28.83|28.68|28.88|28.73|28.83|28.68|55
1748412000000|2025-05-28 06:00:00|28.82|28.67|28.76|28.61|28.83|28.68|28.74|28.59|63
1748412300000|2025-05-28 06:05:00|28.75|28.6|28.75|28.6|28.79|28.64|28.74|28.59|47
1748412600000|2025-05-28 06:10:00|28.74|28.59|28.7|28.55|28.74|28.59|28.7|28.55|29
1748412900000|2025-05-28 06:15:00|28.71|28.56|28.7|28.55|28.73|28.58|28.7|28.55|44
1748413200000|2025-05-28 06:20:00|28.71|28.56|28.72|28.57|28.74|28.59|28.7|28.55|46
1748413500000|2025-05-28 06:25:00|28.71|28.56|28.73|28.58|28.73|28.58|28.69|28.54|49
1748413800000|2025-05-28 06:30:00|28.72|28.57|28.67|28.52|28.73|28.58|28.66|28.51|70
1748414100000|2025-05-28 06:35:00|28.66|28.51|28.66|28.51|28.68|28.53|28.65|28.5|55
1748414400000|2025-05-28 06:40:00|28.68|28.53|28.68|28.53|28.69|28.54|28.67|28.52|53
1748414700000|2025-05-28 06:45:00|28.67|28.52|28.67|28.52|28.69|28.54|28.66|28.51|55
1748415000000|2025-05-28 06:50:00|28.68|28.53|28.7|28.55|28.7|28.55|28.67|28.52|55
1748415300000|2025-05-28 06:55:00|28.69|28.54|28.67|28.52|28.7|28.55|28.65|28.5|49
1748415600000|2025-05-28 07:00:00|28.66|28.51|28.67|28.52|28.68|28.53|28.64|28.49|63
1748415900000|2025-05-28 07:05:00|28.68|28.53|28.71|28.56|28.73|28.58|28.67|28.52|54
1748416200000|2025-05-28 07:10:00|28.72|28.57|28.69|28.54|28.73|28.58|28.68|28.53|28
1748416500000|2025-05-28 07:15:00|28.68|28.53|28.68|28.53|28.71|28.56|28.66|28.51|73
1748416800000|2025-05-28 07:20:00|28.69|28.54|28.66|28.51|28.69|28.54|28.66|28.51|40
1748417100000|2025-05-28 07:25:00|28.65|28.5|28.67|28.52|28.68|28.53|28.65|28.5|21
1748417400000|2025-05-28 07:30:00|28.68|28.53|28.7|28.55|28.7|28.55|28.67|28.52|23
1748417700000|2025-05-28 07:35:00|28.69|28.54|28.71|28.56|28.72|28.57|28.69|28.54|15
1748418000000|2025-05-28 07:40:00|28.7|28.55|28.74|28.59|28.74|28.59|28.7|28.55|29
1748418300000|2025-05-28 07:45:00|28.73|28.58|28.74|28.59|28.75|28.6|28.73|28.58|46
1748418600000|2025-05-28 07:50:00|28.73|28.58|28.78|28.63|28.79|28.64|28.71|28.56|53
1748418900000|2025-05-28 07:55:00|28.77|28.62|28.69|28.54|28.77|28.62|28.66|28.51|51
1748419200000|2025-05-28 08:00:00|28.68|28.53|28.72|28.57|28.72|28.57|28.68|28.53|25
1748419500000|2025-05-28 08:05:00|28.71|28.56|28.7|28.55|28.74|28.59|28.7|28.55|48
1748419800000|2025-05-28 08:10:00|28.69|28.54|28.7|28.55|28.7|28.55|28.66|28.51|40
1748420100000|2025-05-28 08:15:00|28.69|28.54|28.67|28.52|28.69|28.54|28.67|28.52|31
1748420400000|2025-05-28 08:20:00|28.68|28.53|28.71|28.56|28.73|28.58|28.68|28.53|64
1748420700000|2025-05-28 08:25:00|28.7|28.55|28.74|28.59|28.76|28.61|28.7|28.55|45
1748421000000|2025-05-28 08:30:00|28.75|28.6|28.72|28.57|28.75|28.6|28.66|28.51|70
1748421300000|2025-05-28 08:35:00|28.71|28.56|28.75|28.6|28.77|28.62|28.69|28.54|56
1748421600000|2025-05-28 08:40:00|28.74|28.59|28.78|28.63|28.79|28.64|28.74|28.59|19
1748421900000|2025-05-28 08:45:00|28.77|28.62|28.75|28.6|28.79|28.64|28.73|28.58|33
1748422200000|2025-05-28 08:50:00|28.74|28.59|28.74|28.59|28.76|28.61|28.73|28.58|21
1748422500000|2025-05-28 08:55:00|28.75|28.6|28.74|28.59|28.75|28.6|28.71|28.56|30
1748422800000|2025-05-28 09:00:00|28.73|28.58|28.7|28.55|28.74|28.59|28.7|28.55|34
1748423100000|2025-05-28 09:05:00|28.71|28.56|28.71|28.56|28.74|28.59|28.69|28.54|46
1748423400000|2025-05-28 09:10:00|28.7|28.55|28.67|28.52|28.72|28.57|28.67|28.52|40
1748423700000|2025-05-28 09:15:00|28.68|28.53|28.74|28.59|28.77|28.62|28.67|28.52|38
1748424000000|2025-05-28 09:20:00|28.73|28.58|28.68|28.53|28.73|28.58|28.66|28.51|56
1748424300000|2025-05-28 09:25:00|28.67|28.52|28.66|28.51|28.69|28.54|28.66|28.51|58
1748424600000|2025-05-28 09:30:00|28.67|28.52|28.67|28.52|28.7|28.55|28.66|28.51|49
1748424900000|2025-05-28 09:35:00|28.68|28.53|28.69|28.54|28.7|28.55|28.63|28.48|71
1748425200000|2025-05-28 09:40:00|28.68|28.53|28.71|28.56|28.71|28.56|28.66|28.51|26
1748425500000|2025-05-28 09:45:00|28.69|28.54|28.7|28.55|28.7|28.55|28.68|28.53|18
1748425800000|2025-05-28 09:50:00|28.69|28.54|28.69|28.54|28.7|28.55|28.68|28.53|7
1748426100000|2025-05-28 09:55:00|28.68|28.53|28.67|28.52|28.68|28.53|28.66|28.51|10
1748426400000|2025-05-28 10:00:00|28.66|28.51|28.65|28.5|28.66|28.51|28.62|28.47|48
1748426700000|2025-05-28 10:05:00|28.64|28.49|28.67|28.52|28.69|28.54|28.64|28.49|34
1748427000000|2025-05-28 10:10:00|28.68|28.53|28.69|28.54|28.69|28.54|28.66|28.51|40
1748427300000|2025-05-28 10:15:00|28.68|28.53|28.65|28.5|28.73|28.58|28.64|28.49|33
1748427600000|2025-05-28 10:20:00|28.66|28.51|28.69|28.54|28.69|28.54|28.65|28.5|64
1748427900000|2025-05-28 10:25:00|28.68|28.53|28.71|28.56|28.71|28.56|28.68|28.53|12
1748428200000|2025-05-28 10:30:00|28.72|28.57|28.77|28.62|28.77|28.62|28.71|28.56|30
1748428500000|2025-05-28 10:35:00|28.76|28.61|28.77|28.62|28.79|28.64|28.76|28.61|42
1748428800000|2025-05-28 10:40:00|28.76|28.61|28.76|28.61|28.77|28.62|28.75|28.6|29
1748429100000|2025-05-28 10:45:00|28.75|28.6|28.8|28.65|28.8|28.65|28.75|28.6|26
1748429400000|2025-05-28 10:50:00|28.81|28.66|28.8|28.65|28.82|28.67|28.79|28.64|32
1748429700000|2025-05-28 10:55:00|28.81|28.66|28.8|28.65|28.81|28.66|28.8|28.65|26
1748430000000|2025-05-28 11:00:00|28.81|28.66|28.85|28.7|28.85|28.7|28.8|28.65|29
1748430300000|2025-05-28 11:05:00|28.86|28.71|28.87|28.72|28.87|28.72|28.84|28.69|44
1748430600000|2025-05-28 11:10:00|28.88|28.73|28.84|28.69|28.88|28.73|28.83|28.68|29
1748430900000|2025-05-28 11:15:00|28.85|28.7|28.84|28.69|28.88|28.73|28.83|28.68|31
1748431200000|2025-05-28 11:20:00|28.83|28.68|28.83|28.68|28.84|28.69|28.82|28.67|25
1748431500000|2025-05-28 11:25:00|28.84|28.69|28.84|28.69|28.86|28.71|28.81|28.66|42
1748431800000|2025-05-28 11:30:00|28.83|28.68|28.86|28.71|28.89|28.74|28.83|28.68|45
1748432100000|2025-05-28 11:35:00|28.87|28.72|28.88|28.73|28.9|28.75|28.86|28.71|32
1748432400000|2025-05-28 11:40:00|28.89|28.74|28.87|28.72|28.89|28.74|28.86|28.71|45
1748432700000|2025-05-28 11:45:00|28.88|28.73|28.87|28.72|28.89|28.74|28.85|28.7|77
1748433000000|2025-05-28 11:50:00|28.88|28.73|28.89|28.74|28.9|28.75|28.86|28.71|69
1748433300000|2025-05-28 11:55:00|28.9|28.75|28.87|28.72|28.9|28.75|28.86|28.71|68
1748433600000|2025-05-28 12:00:00|28.88|28.73|28.89|28.74|28.91|28.76|28.87|28.72|70
1748433900000|2025-05-28 12:05:00|28.9|28.75|28.89|28.74|28.91|28.76|28.88|28.73|63
1748434200000|2025-05-28 12:10:00|28.88|28.73|28.9|28.75|28.91|28.76|28.88|28.73|67
1748434500000|2025-05-28 12:15:00|28.89|28.74|28.93|28.78|28.95|28.8|28.89|28.74|24
1748434800000|2025-05-28 12:20:00|28.94|28.79|28.99|28.84|29.01|28.86|28.93|28.78|40
1748435100000|2025-05-28 12:25:00|29|28.85|28.99|28.84|29.01|28.86|28.99|28.84|32
1748435400000|2025-05-28 12:30:00|29|28.85|28.98|28.83|29.01|28.86|28.97|28.82|63
1748435700000|2025-05-28 12:35:00|28.97|28.82|29.01|28.86|29.03|28.88|28.97|28.82|75
1748436000000|2025-05-28 12:40:00|29.02|28.87|29.02|28.87|29.04|28.89|29.01|28.86|65
1748436300000|2025-05-28 12:45:00|29.03|28.88|29.01|28.86|29.04|28.89|28.97|28.82|58
1748436600000|2025-05-28 12:50:00|29.02|28.87|28.97|28.82|29.03|28.88|28.96|28.81|56
1748436900000|2025-05-28 12:55:00|28.98|28.83|28.96|28.81|28.99|28.84|28.96|28.81|55
1748437200000|2025-05-28 13:00:00|28.97|28.82|28.94|28.79|28.98|28.83|28.94|28.79|58
1748437500000|2025-05-28 13:05:00|28.95|28.8|28.95|28.8|28.96|28.81|28.89|28.74|56
1748437800000|2025-05-28 13:10:00|28.94|28.79|28.91|28.76|28.97|28.82|28.91|28.76|60
1748438100000|2025-05-28 13:15:00|28.92|28.77|28.87|28.72|28.92|28.77|28.86|28.71|48
1748438400000|2025-05-28 13:20:00|28.86|28.71|28.86|28.71|28.87|28.72|28.82|28.67|61
1748438700000|2025-05-28 13:25:00|28.87|28.72|28.87|28.72|28.88|28.73|28.84|28.69|72
1748439000000|2025-05-28 13:30:00|28.86|28.71|28.92|28.77|28.92|28.77|28.82|28.67|57
1748439300000|2025-05-28 13:35:00|28.93|28.78|28.9|28.75|28.95|28.8|28.85|28.7|58
1748439600000|2025-05-28 13:40:00|28.91|28.76|28.84|28.69|28.95|28.8|28.8|28.65|66
1748439900000|2025-05-28 13:45:00|28.83|28.68|28.75|28.6|28.84|28.69|28.69|28.54|43
1748440200000|2025-05-28 13:50:00|28.74|28.59|28.78|28.63|28.79|28.64|28.72|28.57|65
1748440500000|2025-05-28 13:55:00|28.77|28.62|28.68|28.53|28.77|28.62|28.66|28.51|77
1748440800000|2025-05-28 14:00:00|28.67|28.52|28.61|28.46|28.71|28.56|28.57|28.42|129
1748441100000|2025-05-28 14:05:00|28.62|28.47|28.53|28.38|28.62|28.47|28.53|28.38|79
1748441400000|2025-05-28 14:10:00|28.52|28.37|28.49|28.34|28.58|28.43|28.48|28.33|89
1748441700000|2025-05-28 14:15:00|28.48|28.33|28.39|28.24|28.48|28.33|28.37|28.22|101
1748442000000|2025-05-28 14:20:00|28.4|28.25|28.49|28.34|28.51|28.36|28.39|28.24|99
1748442300000|2025-05-28 14:25:00|28.5|28.35|28.52|28.37|28.53|28.38|28.46|28.31|79
1748442600000|2025-05-28 14:30:00|28.51|28.36|28.5|28.35|28.52|28.37|28.47|28.32|66
1748442900000|2025-05-28 14:35:00|28.49|28.34|28.44|28.29|28.5|28.35|28.43|28.28|80
1748443200000|2025-05-28 14:40:00|28.43|28.28|28.44|28.29|28.48|28.33|28.41|28.26|80
1748443500000|2025-05-28 14:45:00|28.43|28.28|28.43|28.28|28.49|28.34|28.4|28.25|107
1748443800000|2025-05-28 14:50:00|28.42|28.27|28.42|28.27|28.47|28.32|28.38|28.23|48
1748444100000|2025-05-28 14:55:00|28.41|28.26|28.32|28.17|28.42|28.27|28.31|28.16|53
1748444400000|2025-05-28 15:00:00|28.31|28.16|28.38|28.23|28.39|28.24|28.31|28.16|92
1748444700000|2025-05-28 15:05:00|28.39|28.24|28.3|28.15|28.41|28.26|28.29|28.14|67
1748445000000|2025-05-28 15:10:00|28.29|28.14|28.27|28.12|28.31|28.16|28.27|28.12|68
1748445300000|2025-05-28 15:15:00|28.28|28.13|28.3|28.15|28.32|28.17|28.27|28.12|65
1748445600000|2025-05-28 15:20:00|28.31|28.16|28.36|28.21|28.37|28.22|28.29|28.14|56
1748445900000|2025-05-28 15:25:00|28.35|28.2|28.35|28.2|28.35|28.2|28.32|28.17|41
1748446200000|2025-05-28 15:30:00|28.34|28.19|28.3|28.15|28.34|28.19|28.3|28.15|47
1748446500000|2025-05-28 15:35:00|28.31|28.16|28.37|28.22|28.38|28.23|28.3|28.15|33
1748446800000|2025-05-28 15:40:00|28.38|28.23|28.35|28.2|28.38|28.23|28.33|28.18|40
1748447100000|2025-05-28 15:45:00|28.34|28.19|28.31|28.16|28.36|28.21|28.29|28.14|36
1748447400000|2025-05-28 15:50:00|28.3|28.15|28.28|28.13|28.32|28.17|28.28|28.13|37
1748447700000|2025-05-28 15:55:00|28.27|28.12|28.21|28.06|28.28|28.13|28.19|28.04|51
1748448000000|2025-05-28 16:00:00|28.22|28.07|28.24|28.09|28.26|28.11|28.2|28.05|39
1748448300000|2025-05-28 16:05:00|28.25|28.1|28.3|28.15|28.31|28.16|28.23|28.08|84
1748448600000|2025-05-28 16:10:00|28.29|28.14|28.26|28.11|28.3|28.15|28.22|28.07|83
1748448900000|2025-05-28 16:15:00|28.25|28.1|28.32|28.17|28.36|28.21|28.25|28.1|66
1748449200000|2025-05-28 16:20:00|28.33|28.18|28.36|28.21|28.38|28.23|28.31|28.16|89
1748449500000|2025-05-28 16:25:00|28.35|28.2|28.39|28.24|28.4|28.25|28.35|28.2|25
1748449800000|2025-05-28 16:30:00|28.38|28.23|28.34|28.19|28.4|28.25|28.32|28.17|45
1748450100000|2025-05-28 16:35:00|28.35|28.2|28.36|28.21|28.4|28.25|28.35|28.2|42
1748450400000|2025-05-28 16:40:00|28.35|28.2|28.38|28.23|28.38|28.23|28.35|28.2|12
1748450700000|2025-05-28 16:45:00|28.39|28.24|28.41|28.26|28.44|28.29|28.37|28.22|39
1748451000000|2025-05-28 16:50:00|28.4|28.25|28.41|28.26|28.44|28.29|28.39|28.24|14
1748451300000|2025-05-28 16:55:00|28.4|28.25|28.41|28.26|28.41|28.26|28.39|28.24|16
1748451600000|2025-05-28 17:00:00|28.42|28.27|28.51|28.36|28.53|28.38|28.41|28.26|75
1748451900000|2025-05-28 17:05:00|28.5|28.35|28.51|28.36|28.52|28.37|28.47|28.32|41
1748452200000|2025-05-28 17:10:00|28.5|28.35|28.46|28.31|28.52|28.37|28.46|28.31|31
1748452500000|2025-05-28 17:15:00|28.47|28.32|28.49|28.34|28.53|28.38|28.47|28.32|17
1748452800000|2025-05-28 17:20:00|28.5|28.35|28.43|28.28|28.51|28.36|28.43|28.28|25
1748453100000|2025-05-28 17:25:00|28.42|28.27|28.41|28.26|28.43|28.28|28.37|28.22|24
1748453400000|2025-05-28 17:30:00|28.4|28.25|28.38|28.23|28.42|28.27|28.36|28.21|33
1748453700000|2025-05-28 17:35:00|28.37|28.22|28.35|28.2|28.37|28.22|28.33|28.18|25
1748454000000|2025-05-28 17:40:00|28.34|28.19|28.32|28.17|28.35|28.2|28.29|28.14|21
1748454300000|2025-05-28 17:45:00|28.31|28.16|28.33|28.18|28.34|28.19|28.3|28.15|19
1748454600000|2025-05-28 17:50:00|28.32|28.17|28.35|28.2|28.35|28.2|28.31|28.16|12
1748454900000|2025-05-28 17:55:00|28.36|28.21|28.39|28.24|28.39|28.24|28.36|28.21|12
1748455200000|2025-05-28 18:00:00|28.38|28.23|28.43|28.28|28.44|28.29|28.36|28.21|42
1748455500000|2025-05-28 18:05:00|28.42|28.27|28.42|28.27|28.42|28.27|28.37|28.22|33
1748455800000|2025-05-28 18:10:00|28.43|28.28|28.44|28.29|28.45|28.3|28.41|28.26|36
1748456100000|2025-05-28 18:15:00|28.45|28.3|28.42|28.27|28.47|28.32|28.4|28.25|34
1748456400000|2025-05-28 18:20:00|28.41|28.26|28.41|28.26|28.41|28.26|28.38|28.23|15
1748456700000|2025-05-28 18:25:00|28.4|28.25|28.33|28.18|28.4|28.25|28.33|28.18|33
1748457000000|2025-05-28 18:30:00|28.34|28.19|28.34|28.19|28.36|28.21|28.32|28.17|35
1748457300000|2025-05-28 18:35:00|28.33|28.18|28.36|28.21|28.37|28.22|28.33|28.18|56
1748457600000|2025-05-28 18:40:00|28.35|28.2|28.34|28.19|28.35|28.2|28.31|28.16|24
1748457900000|2025-05-28 18:45:00|28.35|28.2|28.3|28.15|28.36|28.21|28.3|28.15|36
1748458200000|2025-05-28 18:50:00|28.31|28.16|28.2|28.05|28.33|28.18|28.18|28.03|84
1748458500000|2025-05-28 18:55:00|28.19|28.04|28.18|28.03|28.2|28.05|28.16|28.01|52
1748458800000|2025-05-28 19:00:00|28.17|28.02|28.26|28.11|28.26|28.11|28.16|28.01|54
1748459100000|2025-05-28 19:05:00|28.25|28.1|28.29|28.14|28.3|28.15|28.24|28.09|51
1748459400000|2025-05-28 19:10:00|28.3|28.15|28.26|28.11|28.32|28.17|28.25|28.1|49
1748459700000|2025-05-28 19:15:00|28.27|28.12|28.25|28.1|28.27|28.12|28.22|28.07|63
1748460000000|2025-05-28 19:20:00|28.24|28.09|28.21|28.06|28.24|28.09|28.18|28.03|50
1748460300000|2025-05-28 19:25:00|28.2|28.05|28.18|28.03|28.21|28.06|28.16|28.01|39
1748460600000|2025-05-28 19:30:00|28.17|28.02|28.14|27.99|28.18|28.03|28.1|27.95|77
1748460900000|2025-05-28 19:35:00|28.13|27.98|28.04|27.89|28.13|27.98|28.02|27.87|71
1748461200000|2025-05-28 19:40:00|28.03|27.88|27.99|27.84|28.06|27.91|27.99|27.84|75
1748461500000|2025-05-28 19:45:00|27.98|27.83|28.05|27.9|28.06|27.91|27.98|27.83|60
1748461800000|2025-05-28 19:50:00|28.04|27.89|27.99|27.84|28.06|27.91|27.99|27.84|65
1748462100000|2025-05-28 19:55:00|28|27.85|27.97|27.82|28.01|27.86|27.97|27.82|41
1748462400000|2025-05-28 20:00:00|27.98|27.83|28.04|27.89|28.05|27.9|27.96|27.81|61
1748462700000|2025-05-28 20:05:00|28.05|27.9|28.01|27.86|28.05|27.9|28|27.85|29
1748463000000|2025-05-28 20:10:00|28|27.85|28|27.85|28.03|27.88|27.98|27.83|49
1748463300000|2025-05-28 20:15:00|28.01|27.86|28.02|27.87|28.03|27.88|27.99|27.84|24
1748463600000|2025-05-28 20:20:00|28|27.85|28.08|27.93|28.1|27.95|27.98|27.83|118
1748463900000|2025-05-28 20:25:00|28.07|27.92|28.09|27.94|28.11|27.96|28.05|27.9|33
1748464200000|2025-05-28 20:30:00|28.08|27.93|28.08|27.93|28.09|27.94|28.03|27.88|49
1748464500000|2025-05-28 20:35:00|28.09|27.94|28.15|28|28.16|28.01|28.09|27.94|53
1748464800000|2025-05-28 20:40:00|28.14|27.99|28.12|27.97|28.16|28.01|28.12|27.97|27
1748465100000|2025-05-28 20:45:00|28.13|27.98|28.12|27.97|28.16|28.01|28.12|27.97|44
1748465400000|2025-05-28 20:50:00|28.11|27.96|28.1|27.95|28.12|27.97|28.09|27.94|70
1748465700000|2025-05-28 20:55:00|28.11|27.96|28.15|28|28.17|28.02|28.1|27.95|67
1748466000000|2025-05-28 21:00:00|28.14|27.99|28.12|27.97|28.15|28|28.11|27.96|47
1748466300000|2025-05-28 21:05:00|28.11|27.96|28.14|27.99|28.15|28|28.11|27.96|20
1748466600000|2025-05-28 21:10:00|28.15|28|28.16|28.01|28.18|28.03|28.14|27.99|32
1748466900000|2025-05-28 21:15:00|28.17|28.02|28.21|28.06|28.23|28.08|28.15|28|39
1748467200000|2025-05-28 21:20:00|28.22|28.07|28.23|28.08|28.25|28.1|28.21|28.06|50
1748467500000|2025-05-28 21:25:00|28.22|28.07|28.19|28.04|28.23|28.08|28.18|28.03|12
1748467800000|2025-05-28 21:30:00|28.18|28.03|28.25|28.1|28.26|28.11|28.18|28.03|33
1748468100000|2025-05-28 21:35:00|28.24|28.09|28.24|28.09|28.25|28.1|28.22|28.07|15
1748468400000|2025-05-28 21:40:00|28.25|28.1|28.26|28.11|28.26|28.11|28.23|28.08|28
1748468700000|2025-05-28 21:45:00|28.27|28.12|28.28|28.13|28.28|28.13|28.27|28.12|10
1748469000000|2025-05-28 21:50:00|28.29|28.14|28.34|28.19|28.34|28.19|28.28|28.13|10
1748469300000|2025-05-28 21:55:00|28.33|28.18|28.34|28.19|28.34|28.19|28.29|28.14|16
1748469600000|2025-05-28 22:00:00|28.33|28.18|28.34|28.19|28.34|28.19|28.32|28.17|6
1748469900000|2025-05-28 22:05:00|28.33|28.18|28.29|28.14|28.33|28.18|28.28|28.13|11
1748470200000|2025-05-28 22:10:00|28.28|28.13|28.25|28.1|28.28|28.13|28.23|28.08|22
1748470500000|2025-05-28 22:15:00|28.24|28.09|28.26|28.11|28.26|28.11|28.23|28.08|13
1748470800000|2025-05-28 22:20:00|28.25|28.1|28.25|28.1|28.27|28.12|28.25|28.1|11
1748471100000|2025-05-28 22:25:00|28.26|28.11|28.24|28.09|28.26|28.11|28.23|28.08|17
1748471400000|2025-05-28 22:30:00|28.25|28.1|28.22|28.07|28.26|28.11|28.21|28.06|14
1748471700000|2025-05-28 22:35:00|28.23|28.08|28.29|28.14|28.3|28.15|28.23|28.08|25
1748472000000|2025-05-28 22:40:00|28.28|28.13|28.27|28.12|28.29|28.14|28.26|28.11|28
1748472300000|2025-05-28 22:45:00|28.28|28.13|28.28|28.13|28.28|28.13|28.24|28.09|31
1748472600000|2025-05-28 22:50:00|28.29|28.14|28.3|28.15|28.3|28.15|28.28|28.13|26
1748472900000|2025-05-28 22:55:00|28.31|28.16|28.3|28.15|28.33|28.18|28.3|28.15|8
1748473200000|2025-05-28 23:00:00|28.31|28.16|28.32|28.17|28.33|28.18|28.29|28.14|59
1748473500000|2025-05-28 23:05:00|28.33|28.18|28.35|28.2|28.37|28.22|28.32|28.17|36
1748473800000|2025-05-28 23:10:00|28.36|28.21|28.43|28.28|28.43|28.28|28.36|28.21|28
1748474100000|2025-05-28 23:15:00|28.44|28.29|28.53|28.38|28.54|28.39|28.41|28.26|79
1748474400000|2025-05-28 23:20:00|28.52|28.37|28.51|28.36|28.56|28.41|28.49|28.34|66
1748474700000|2025-05-28 23:25:00|28.5|28.35|28.56|28.41|28.56|28.41|28.48|28.33|39
1748475000000|2025-05-28 23:30:00|28.57|28.42|28.57|28.42|28.62|28.47|28.55|28.4|37
1748475300000|2025-05-28 23:35:00|28.58|28.43|28.59|28.44|28.61|28.46|28.57|28.42|26
1748475600000|2025-05-28 23:40:00|28.6|28.45|28.59|28.44|28.66|28.51|28.59|28.44|47
1748475900000|2025-05-28 23:45:00|28.6|28.45|28.57|28.42|28.6|28.45|28.56|28.41|48
1748476200000|2025-05-28 23:50:00|28.56|28.41|28.58|28.43|28.59|28.44|28.56|28.41|45
1748476500000|2025-05-28 23:55:00|28.57|28.42|28.61|28.46|28.62|28.47|28.57|28.42|40
1748476800000|2025-05-29 00:00:00|28.6|28.45|28.57|28.42|28.65|28.5|28.52|28.37|95
1748477100000|2025-05-29 00:05:00|28.58|28.43|28.51|28.36|28.59|28.44|28.49|28.34|77
1748477400000|2025-05-29 00:10:00|28.52|28.37|28.51|28.36|28.52|28.37|28.47|28.32|40
1748477700000|2025-05-29 00:15:00|28.5|28.35|28.53|28.38|28.55|28.4|28.5|28.35|54
1748478000000|2025-05-29 00:20:00|28.52|28.37|28.61|28.46|28.63|28.48|28.52|28.37|64
1748478300000|2025-05-29 00:25:00|28.62|28.47|28.66|28.51|28.66|28.51|28.6|28.45|43
1748478600000|2025-05-29 00:30:00|28.67|28.52|28.62|28.47|28.67|28.52|28.62|28.47|76
1748478900000|2025-05-29 00:35:00|28.63|28.48|28.63|28.48|28.67|28.52|28.62|28.47|83
1748479200000|2025-05-29 00:40:00|28.64|28.49|28.63|28.48|28.67|28.52|28.62|28.47|74
1748479500000|2025-05-29 00:45:00|28.62|28.47|28.69|28.54|28.69|28.54|28.62|28.47|38
1748479800000|2025-05-29 00:50:00|28.68|28.53|28.69|28.54|28.69|28.54|28.66|28.51|34
1748480100000|2025-05-29 00:55:00|28.7|28.55|28.73|28.58|28.74|28.59|28.68|28.53|44
1748480400000|2025-05-29 01:00:00|28.74|28.59|28.63|28.48|28.74|28.59|28.59|28.44|65
1748480700000|2025-05-29 01:05:00|28.64|28.49|28.63|28.48|28.68|28.53|28.6|28.45|37
1748481000000|2025-05-29 01:10:00|28.62|28.47|28.63|28.48|28.67|28.52|28.61|28.46|29
1748481300000|2025-05-29 01:15:00|28.64|28.49|28.61|28.46|28.66|28.51|28.58|28.43|32
1748481600000|2025-05-29 01:20:00|28.62|28.47|28.63|28.48|28.64|28.49|28.61|28.46|24
1748481900000|2025-05-29 01:25:00|28.62|28.47|28.61|28.46|28.62|28.47|28.6|28.45|22
1748482200000|2025-05-29 01:30:00|28.6|28.45|28.59|28.44|28.61|28.46|28.56|28.41|40
1748482500000|2025-05-29 01:35:00|28.58|28.43|28.58|28.43|28.64|28.49|28.57|28.42|54
1748482800000|2025-05-29 01:40:00|28.57|28.42|28.64|28.49|28.64|28.49|28.57|28.42|12
1748483100000|2025-05-29 01:45:00|28.65|28.5|28.62|28.47|28.66|28.51|28.62|28.47|24
1748483400000|2025-05-29 01:50:00|28.61|28.46|28.65|28.5|28.67|28.52|28.61|28.46|17
1748483700000|2025-05-29 01:55:00|28.64|28.49|28.64|28.49|28.67|28.52|28.64|28.49|22
1748484000000|2025-05-29 02:00:00|28.65|28.5|28.59|28.44|28.65|28.5|28.59|28.44|15
1748484300000|2025-05-29 02:05:00|28.58|28.43|28.56|28.41|28.59|28.44|28.55|28.4|31
1748484600000|2025-05-29 02:10:00|28.57|28.42|28.57|28.42|28.6|28.45|28.56|28.41|43
1748484900000|2025-05-29 02:15:00|28.56|28.41|28.61|28.46|28.61|28.46|28.56|28.41|44
1748485200000|2025-05-29 02:20:00|28.6|28.45|28.58|28.43|28.61|28.46|28.57|28.42|19
1748485500000|2025-05-29 02:25:00|28.59|28.44|28.69|28.54|28.7|28.55|28.58|28.43|51
1748485800000|2025-05-29 02:30:00|28.68|28.53|28.75|28.6|28.8|28.65|28.68|28.53|103
1748486100000|2025-05-29 02:35:00|28.76|28.61|28.77|28.62|28.8|28.65|28.76|28.61|46
1748486400000|2025-05-29 02:40:00|28.76|28.61|28.81|28.66|28.82|28.67|28.76|28.61|44
1748486700000|2025-05-29 02:45:00|28.82|28.67|28.83|28.68|28.84|28.69|28.81|28.66|51
1748487000000|2025-05-29 02:50:00|28.82|28.67|28.84|28.69|28.86|28.71|28.82|28.67|44
1748487300000|2025-05-29 02:55:00|28.83|28.68|28.88|28.73|28.88|28.73|28.83|28.68|46
1748487600000|2025-05-29 03:00:00|28.89|28.74|28.84|28.69|28.93|28.78|28.83|28.68|71
1748487900000|2025-05-29 03:05:00|28.85|28.7|28.8|28.65|28.85|28.7|28.78|28.63|52
1748488200000|2025-05-29 03:10:00|28.79|28.64|28.79|28.64|28.81|28.66|28.77|28.62|47
1748488500000|2025-05-29 03:15:00|28.8|28.65|28.85|28.7|28.88|28.73|28.79|28.64|82
1748488800000|2025-05-29 03:20:00|28.86|28.71|28.84|28.69|28.87|28.72|28.83|28.68|41
1748489100000|2025-05-29 03:25:00|28.83|28.68|28.84|28.69|28.87|28.72|28.83|28.68|54
1748489400000|2025-05-29 03:30:00|28.85|28.7|28.81|28.66|28.87|28.72|28.79|28.64|44
1748489700000|2025-05-29 03:35:00|28.82|28.67|28.71|28.56|28.82|28.67|28.7|28.55|38
1748490000000|2025-05-29 03:40:00|28.7|28.55|28.73|28.58|28.73|28.58|28.69|28.54|44
1748490300000|2025-05-29 03:45:00|28.72|28.57|28.73|28.58|28.76|28.61|28.7|28.55|44
1748490600000|2025-05-29 03:50:00|28.72|28.57|28.73|28.58|28.77|28.62|28.71|28.56|31
1748490900000|2025-05-29 03:55:00|28.72|28.57|28.74|28.59|28.74|28.59|28.72|28.57|19
1748491200000|2025-05-29 04:00:00|28.75|28.6|28.76|28.61|28.76|28.61|28.7|28.55|40
1748491500000|2025-05-29 04:05:00|28.75|28.6|28.67|28.52|28.77|28.62|28.67|28.52|29
1748491800000|2025-05-29 04:10:00|28.68|28.53|28.66|28.51|28.69|28.54|28.63|28.48|23
1748492100000|2025-05-29 04:15:00|28.65|28.5|28.62|28.47|28.65|28.5|28.55|28.4|37
1748492400000|2025-05-29 04:20:00|28.63|28.48|28.61|28.46|28.64|28.49|28.61|28.46|33
1748492700000|2025-05-29 04:25:00|28.6|28.45|28.65|28.5|28.65|28.5|28.59|28.44|26
1748493000000|2025-05-29 04:30:00|28.66|28.51|28.55|28.4|28.66|28.51|28.54|28.39|28
1748493300000|2025-05-29 04:35:00|28.54|28.39|28.5|28.35|28.54|28.39|28.45|28.3|43
1748493600000|2025-05-29 04:40:00|28.49|28.34|28.41|28.26|28.5|28.35|28.39|28.24|80
1748493900000|2025-05-29 04:45:00|28.4|28.25|28.34|28.19|28.4|28.25|28.31|28.16|95
1748494200000|2025-05-29 04:50:00|28.35|28.2|28.48|28.33|28.48|28.33|28.34|28.19|48
1748494500000|2025-05-29 04:55:00|28.47|28.32|28.48|28.33|28.49|28.34|28.47|28.32|10
1748494800000|2025-05-29 05:00:00|28.49|28.34|28.47|28.32|28.51|28.36|28.47|28.32|35
1748495100000|2025-05-29 05:05:00|28.46|28.31|28.48|28.33|28.5|28.35|28.44|28.29|53
1748495400000|2025-05-29 05:10:00|28.49|28.34|28.47|28.32|28.51|28.36|28.46|28.31|13
1748495700000|2025-05-29 05:15:00|28.48|28.33|28.55|28.4|28.56|28.41|28.48|28.33|32
1748496000000|2025-05-29 05:20:00|28.56|28.41|28.56|28.41|28.6|28.45|28.54|28.39|22
1748496300000|2025-05-29 05:25:00|28.55|28.4|28.54|28.39|28.58|28.43|28.53|28.38|19
1748496600000|2025-05-29 05:30:00|28.53|28.38|28.5|28.35|28.55|28.4|28.5|28.35|25
1748496900000|2025-05-29 05:35:00|28.49|28.34|28.52|28.37|28.53|28.38|28.49|28.34|18
1748497200000|2025-05-29 05:40:00|28.53|28.38|28.56|28.41|28.57|28.42|28.51|28.36|29
1748497500000|2025-05-29 05:45:00|28.55|28.4|28.58|28.43|28.61|28.46|28.55|28.4|24
1748497800000|2025-05-29 05:50:00|28.57|28.42|28.5|28.35|28.57|28.42|28.49|28.34|24
1748498100000|2025-05-29 05:55:00|28.51|28.36|28.52|28.37|28.52|28.37|28.48|28.33|36
1748498400000|2025-05-29 06:00:00|28.51|28.36|28.52|28.37|28.54|28.39|28.5|28.35|28
1748498700000|2025-05-29 06:05:00|28.53|28.38|28.53|28.38|28.58|28.43|28.52|28.37|19
1748499000000|2025-05-29 06:10:00|28.54|28.39|28.57|28.42|28.58|28.43|28.52|28.37|62
1748499300000|2025-05-29 06:15:00|28.58|28.43|28.59|28.44|28.61|28.46|28.57|28.42|34
1748499600000|2025-05-29 06:20:00|28.58|28.43|28.6|28.45|28.61|28.46|28.56|28.41|13
1748499900000|2025-05-29 06:25:00|28.59|28.44|28.62|28.47|28.62|28.47|28.59|28.44|20
1748500200000|2025-05-29 06:30:00|28.63|28.48|28.62|28.47|28.64|28.49|28.6|28.45|28
1748500500000|2025-05-29 06:35:00|28.63|28.48|28.58|28.43|28.63|28.48|28.58|28.43|28
1748500800000|2025-05-29 06:40:00|28.59|28.44|28.59|28.44|28.6|28.45|28.57|28.42|43
1748501100000|2025-05-29 06:45:00|28.58|28.43|28.6|28.45|28.62|28.47|28.58|28.43|29
1748501400000|2025-05-29 06:50:00|28.61|28.46|28.58|28.43|28.63|28.48|28.58|28.43|22
1748501700000|2025-05-29 06:55:00|28.57|28.42|28.57|28.42|28.57|28.42|28.55|28.4|35
1748502000000|2025-05-29 07:00:00|28.58|28.43|28.51|28.36|28.59|28.44|28.49|28.34|28
1748502300000|2025-05-29 07:05:00|28.52|28.37|28.51|28.36|28.54|28.39|28.5|28.35|34
1748502600000|2025-05-29 07:10:00|28.52|28.37|28.57|28.42|28.59|28.44|28.51|28.36|64
1748502900000|2025-05-29 07:15:00|28.58|28.43|28.58|28.43|28.58|28.43|28.54|28.39|41
1748503200000|2025-05-29 07:20:00|28.59|28.44|28.61|28.46|28.64|28.49|28.58|28.43|29
1748503500000|2025-05-29 07:25:00|28.6|28.45|28.63|28.48|28.63|28.48|28.6|28.45|34
1748503800000|2025-05-29 07:30:00|28.62|28.47|28.6|28.45|28.62|28.47|28.59|28.44|33
1748504100000|2025-05-29 07:35:00|28.59|28.44|28.58|28.43|28.6|28.45|28.58|28.43|28
1748504400000|2025-05-29 07:40:00|28.59|28.44|28.56|28.41|28.59|28.44|28.55|28.4|7
1748504700000|2025-05-29 07:45:00|28.55|28.4|28.52|28.37|28.56|28.41|28.51|28.36|33
1748505000000|2025-05-29 07:50:00|28.51|28.36|28.53|28.38|28.53|28.38|28.51|28.36|54
1748505300000|2025-05-29 07:55:00|28.52|28.37|28.54|28.39|28.54|28.39|28.51|28.36|23
1748505600000|2025-05-29 08:00:00|28.55|28.4|28.48|28.33|28.55|28.4|28.48|28.33|46
1748505900000|2025-05-29 08:05:00|28.47|28.32|28.54|28.39|28.55|28.4|28.44|28.29|46
1748506200000|2025-05-29 08:10:00|28.56|28.41|28.57|28.42|28.58|28.43|28.52|28.37|32
1748506500000|2025-05-29 08:15:00|28.58|28.43|28.61|28.46|28.63|28.48|28.56|28.41|36
1748506800000|2025-05-29 08:20:00|28.62|28.47|28.64|28.49|28.67|28.52|28.62|28.47|51
1748507100000|2025-05-29 08:25:00|28.63|28.48|28.59|28.44|28.64|28.49|28.58|28.43|59
1748507400000|2025-05-29 08:30:00|28.58|28.43|28.61|28.46|28.63|28.48|28.57|28.42|56
1748507700000|2025-05-29 08:35:00|28.62|28.47|28.64|28.49|28.65|28.5|28.6|28.45|53
1748508000000|2025-05-29 08:40:00|28.63|28.48|28.58|28.43|28.64|28.49|28.58|28.43|34
1748508300000|2025-05-29 08:45:00|28.59|28.44|28.6|28.45|28.6|28.45|28.56|28.41|54
1748508600000|2025-05-29 08:50:00|28.61|28.46|28.67|28.52|28.71|28.56|28.59|28.44|55
1748508900000|2025-05-29 08:55:00|28.68|28.53|28.68|28.53|28.69|28.54|28.66|28.51|55
1748509200000|2025-05-29 09:00:00|28.67|28.52|28.64|28.49|28.69|28.54|28.64|28.49|44
1748509500000|2025-05-29 09:05:00|28.63|28.48|28.64|28.49|28.65|28.5|28.62|28.47|42
1748509800000|2025-05-29 09:10:00|28.65|28.5|28.67|28.52|28.69|28.54|28.64|28.49|47
1748510100000|2025-05-29 09:15:00|28.66|28.51|28.65|28.5|28.67|28.52|28.64|28.49|30
1748510400000|2025-05-29 09:20:00|28.64|28.49|28.64|28.49|28.68|28.53|28.64|28.49|45
1748510700000|2025-05-29 09:25:00|28.65|28.5|28.64|28.49|28.66|28.51|28.63|28.48|56
1748511000000|2025-05-29 09:30:00|28.65|28.5|28.64|28.49|28.68|28.53|28.63|28.48|46
1748511300000|2025-05-29 09:35:00|28.65|28.5|28.65|28.5|28.68|28.53|28.64|28.49|44
1748511600000|2025-05-29 09:40:00|28.64|28.49|28.62|28.47|28.65|28.5|28.61|28.46|23
1748511900000|2025-05-29 09:45:00|28.61|28.46|28.67|28.52|28.67|28.52|28.6|28.45|41
1748512200000|2025-05-29 09:50:00|28.68|28.53|28.66|28.51|28.68|28.53|28.63|28.48|59
1748512500000|2025-05-29 09:55:00|28.67|28.52|28.65|28.5|28.67|28.52|28.63|28.48|57
1748512800000|2025-05-29 10:00:00|28.64|28.49|28.6|28.45|28.67|28.52|28.6|28.45|72
1748513100000|2025-05-29 10:05:00|28.61|28.46|28.61|28.46|28.63|28.48|28.59|28.44|33
1748513400000|2025-05-29 10:10:00|28.6|28.45|28.63|28.48|28.65|28.5|28.6|28.45|44
1748513700000|2025-05-29 10:15:00|28.62|28.47|28.64|28.49|28.65|28.5|28.62|28.47|37
1748514000000|2025-05-29 10:20:00|28.65|28.5|28.67|28.52|28.69|28.54|28.65|28.5|29
1748514300000|2025-05-29 10:25:00|28.68|28.53|28.63|28.48|28.68|28.53|28.62|28.47|34
1748514600000|2025-05-29 10:30:00|28.62|28.47|28.67|28.52|28.68|28.53|28.61|28.46|44
1748514900000|2025-05-29 10:35:00|28.68|28.53|28.66|28.51|28.69|28.54|28.65|28.5|31
1748515200000|2025-05-29 10:40:00|28.65|28.5|28.69|28.54|28.69|28.54|28.65|28.5|15
1748515500000|2025-05-29 10:45:00|28.68|28.53|28.72|28.57|28.74|28.59|28.68|28.53|23
1748515800000|2025-05-29 10:50:00|28.71|28.56|28.76|28.61|28.79|28.64|28.71|28.56|45
1748516100000|2025-05-29 10:55:00|28.75|28.6|28.78|28.63|28.79|28.64|28.75|28.6|36
1748516400000|2025-05-29 11:00:00|28.8|28.65|28.78|28.63|28.81|28.66|28.77|28.62|59
1748516700000|2025-05-29 11:05:00|28.79|28.64|28.74|28.59|28.8|28.65|28.74|28.59|60
1748517000000|2025-05-29 11:10:00|28.75|28.6|28.74|28.59|28.75|28.6|28.71|28.56|42
1748517300000|2025-05-29 11:15:00|28.75|28.6|28.83|28.68|28.83|28.68|28.74|28.59|72
1748517600000|2025-05-29 11:20:00|28.84|28.69|28.85|28.7|28.88|28.73|28.84|28.69|36
1748517900000|2025-05-29 11:25:00|28.86|28.71|28.86|28.71|28.87|28.72|28.85|28.7|33
1748518200000|2025-05-29 11:30:00|28.87|28.72|28.86|28.71|28.89|28.74|28.85|28.7|70
1748518500000|2025-05-29 11:35:00|28.85|28.7|28.85|28.7|28.87|28.72|28.83|28.68|41
1748518800000|2025-05-29 11:40:00|28.86|28.71|28.84|28.69|28.86|28.71|28.82|28.67|60
1748519100000|2025-05-29 11:45:00|28.83|28.68|28.85|28.7|28.86|28.71|28.81|28.66|89
1748519400000|2025-05-29 11:50:00|28.84|28.69|28.84|28.69|28.87|28.72|28.81|28.66|83
1748519700000|2025-05-29 11:55:00|28.85|28.7|28.86|28.71|28.86|28.71|28.83|28.68|52
1748520000000|2025-05-29 12:00:00|28.85|28.7|28.86|28.71|28.88|28.73|28.84|28.69|55
1748520300000|2025-05-29 12:05:00|28.8|28.65|28.75|28.6|28.82|28.67|28.7|28.55|111
1748520600000|2025-05-29 12:10:00|28.76|28.61|28.75|28.6|28.77|28.62|28.71|28.56|62
1748520900000|2025-05-29 12:15:00|28.74|28.59|28.74|28.59|28.76|28.61|28.73|28.58|51
1748521200000|2025-05-29 12:20:00|28.73|28.58|28.71|28.56|28.75|28.6|28.67|28.52|63
1748521500000|2025-05-29 12:25:00|28.72|28.57|28.77|28.62|28.79|28.64|28.72|28.57|38
1748521800000|2025-05-29 12:30:00|28.78|28.63|28.75|28.6|28.84|28.69|28.72|28.57|78
1748522100000|2025-05-29 12:35:00|28.76|28.61|28.73|28.58|28.77|28.62|28.7|28.55|47
1748522400000|2025-05-29 12:40:00|28.72|28.57|28.58|28.43|28.72|28.57|28.57|28.42|91
1748522700000|2025-05-29 12:45:00|28.59|28.44|28.63|28.48|28.65|28.5|28.58|28.43|73
1748523000000|2025-05-29 12:50:00|28.64|28.49|28.63|28.48|28.68|28.53|28.61|28.46|58
1748523300000|2025-05-29 12:55:00|28.64|28.49|28.64|28.49|28.65|28.5|28.62|28.47|109
1748523600000|2025-05-29 13:00:00|28.65|28.5|28.72|28.57|28.73|28.58|28.65|28.5|42
1748523900000|2025-05-29 13:05:00|28.73|28.58|28.77|28.62|28.78|28.63|28.72|28.57|61
1748524200000|2025-05-29 13:10:00|28.76|28.61|28.8|28.65|28.81|28.66|28.75|28.6|23
1748524500000|2025-05-29 13:15:00|28.81|28.66|28.74|28.59|28.81|28.66|28.73|28.58|58
1748524800000|2025-05-29 13:20:00|28.75|28.6|28.75|28.6|28.76|28.61|28.69|28.54|99
1748525100000|2025-05-29 13:25:00|28.74|28.59|28.74|28.59|28.78|28.63|28.72|28.57|95
1748525400000|2025-05-29 13:30:00|28.73|28.58|28.66|28.51|28.74|28.59|28.58|28.43|108
1748525700000|2025-05-29 13:35:00|28.67|28.52|28.54|28.39|28.67|28.52|28.53|28.38|98
1748526000000|2025-05-29 13:40:00|28.53|28.38|28.48|28.33|28.53|28.38|28.45|28.3|116
1748526300000|2025-05-29 13:45:00|28.47|28.32|28.45|28.3|28.54|28.39|28.44|28.29|87
1748526600000|2025-05-29 13:50:00|28.44|28.29|28.58|28.43|28.62|28.47|28.43|28.28|58
1748526900000|2025-05-29 13:55:00|28.57|28.42|28.49|28.34|28.58|28.43|28.47|28.32|33
1748527200000|2025-05-29 14:00:00|28.48|28.33|28.51|28.36|28.55|28.4|28.47|28.32|54
1748527500000|2025-05-29 14:05:00|28.5|28.35|28.37|28.22|28.5|28.35|28.35|28.2|80
1748527800000|2025-05-29 14:10:00|28.38|28.23|28.39|28.24|28.41|28.26|28.35|28.2|99
1748528100000|2025-05-29 14:15:00|28.38|28.23|28.32|28.17|28.38|28.23|28.31|28.16|66
1748528400000|2025-05-29 14:20:00|28.31|28.16|28.3|28.15|28.34|28.19|28.26|28.11|97
1748528700000|2025-05-29 14:25:00|28.31|28.16|28.32|28.17|28.38|28.23|28.3|28.15|89
1748529000000|2025-05-29 14:30:00|28.31|28.16|28.32|28.17|28.35|28.2|28.3|28.15|83
1748529300000|2025-05-29 14:35:00|28.33|28.18|28.49|28.34|28.49|28.34|28.32|28.17|77
1748529600000|2025-05-29 14:40:00|28.5|28.35|28.47|28.32|28.5|28.35|28.44|28.29|66
1748529900000|2025-05-29 14:45:00|28.48|28.33|28.59|28.44|28.61|28.46|28.46|28.31|98
1748530200000|2025-05-29 14:50:00|28.6|28.45|28.63|28.48|28.64|28.49|28.54|28.39|56
1748530500000|2025-05-29 14:55:00|28.62|28.47|28.62|28.47|28.67|28.52|28.59|28.44|37
1748530800000|2025-05-29 15:00:00|28.61|28.46|28.6|28.45|28.65|28.5|28.58|28.43|61
1748531100000|2025-05-29 15:05:00|28.59|28.44|28.58|28.43|28.61|28.46|28.55|28.4|38
1748531400000|2025-05-29 15:10:00|28.57|28.42|28.54|28.39|28.62|28.47|28.54|28.39|45
1748531700000|2025-05-29 15:15:00|28.55|28.4|28.58|28.43|28.6|28.45|28.53|28.38|58
1748532000000|2025-05-29 15:20:00|28.57|28.42|28.56|28.41|28.59|28.44|28.55|28.4|54
1748532300000|2025-05-29 15:25:00|28.55|28.4|28.58|28.43|28.59|28.44|28.55|28.4|26
1748532600000|2025-05-29 15:30:00|28.57|28.42|28.53|28.38|28.59|28.44|28.51|28.36|55
1748532900000|2025-05-29 15:35:00|28.52|28.37|28.47|28.32|28.55|28.4|28.47|28.32|36
1748533200000|2025-05-29 15:40:00|28.46|28.31|28.48|28.33|28.5|28.35|28.46|28.31|67
1748533500000|2025-05-29 15:45:00|28.47|28.32|28.42|28.27|28.47|28.32|28.39|28.24|59
1748533800000|2025-05-29 15:50:00|28.43|28.28|28.45|28.3|28.49|28.34|28.42|28.27|61
1748534100000|2025-05-29 15:55:00|28.44|28.29|28.42|28.27|28.49|28.34|28.4|28.25|63
1748534400000|2025-05-29 16:00:00|28.43|28.28|28.37|28.22|28.43|28.28|28.34|28.19|85
1748534700000|2025-05-29 16:05:00|28.36|28.21|28.4|28.25|28.4|28.25|28.35|28.2|107
1748535000000|2025-05-29 16:10:00|28.41|28.26|28.43|28.28|28.46|28.31|28.39|28.24|51
1748535300000|2025-05-29 16:15:00|28.42|28.27|28.44|28.29|28.5|28.35|28.42|28.27|41
1748535600000|2025-05-29 16:20:00|28.43|28.28|28.41|28.26|28.43|28.28|28.39|28.24|39
1748535900000|2025-05-29 16:25:00|28.42|28.27|28.37|28.22|28.42|28.27|28.36|28.21|25
1748536200000|2025-05-29 16:30:00|28.36|28.21|28.32|28.17|28.38|28.23|28.32|28.17|17
1748536500000|2025-05-29 16:35:00|28.31|28.16|28.36|28.21|28.37|28.22|28.29|28.14|36
1748536800000|2025-05-29 16:40:00|28.37|28.22|28.35|28.2|28.37|28.22|28.32|28.17|29
1748537100000|2025-05-29 16:45:00|28.36|28.21|28.38|28.23|28.4|28.25|28.36|28.21|37
1748537400000|2025-05-29 16:50:00|28.37|28.22|28.3|28.15|28.38|28.23|28.29|28.14|68
1748537700000|2025-05-29 16:55:00|28.29|28.14|28.26|28.11|28.32|28.17|28.23|28.08|60
1748538000000|2025-05-29 17:00:00|28.25|28.1|28.26|28.11|28.29|28.14|28.22|28.07|88
1748538300000|2025-05-29 17:05:00|28.25|28.1|28.29|28.14|28.32|28.17|28.25|28.1|49
1748538600000|2025-05-29 17:10:00|28.28|28.13|28.29|28.14|28.33|28.18|28.27|28.12|61
1748538900000|2025-05-29 17:15:00|28.28|28.13|28.28|28.13|28.33|28.18|28.24|28.09|59
1748539200000|2025-05-29 17:20:00|28.27|28.12|28.36|28.21|28.38|28.23|28.27|28.12|74
1748539500000|2025-05-29 17:25:00|28.35|28.2|28.32|28.17|28.36|28.21|28.3|28.15|138
1748539800000|2025-05-29 17:30:00|28.31|28.16|28.32|28.17|28.37|28.22|28.31|28.16|124
1748540100000|2025-05-29 17:35:00|28.33|28.18|28.33|28.18|28.39|28.24|28.33|28.18|139
1748540400000|2025-05-29 17:40:00|28.32|28.17|28.26|28.11|28.34|28.19|28.24|28.09|153
1748540700000|2025-05-29 17:45:00|28.25|28.1|28.41|28.26|28.48|28.33|28.25|28.1|111
1748541000000|2025-05-29 17:50:00|28.4|28.25|28.4|28.25|28.45|28.3|28.4|28.25|112
1748541300000|2025-05-29 17:55:00|28.39|28.24|28.36|28.21|28.39|28.24|28.34|28.19|66
1748541600000|2025-05-29 18:00:00|28.37|28.22|28.39|28.24|28.4|28.25|28.35|28.2|75
1748541900000|2025-05-29 18:05:00|28.4|28.25|28.44|28.29|28.44|28.29|28.39|28.24|49
1748542200000|2025-05-29 18:10:00|28.43|28.28|28.43|28.28|28.46|28.31|28.42|28.27|51
1748542500000|2025-05-29 18:15:00|28.42|28.27|28.36|28.21|28.44|28.29|28.35|28.2|41
1748542800000|2025-05-29 18:20:00|28.35|28.2|28.33|28.18|28.37|28.22|28.32|28.17|35
1748543100000|2025-05-29 18:25:00|28.34|28.19|28.32|28.17|28.36|28.21|28.32|28.17|25
1748543400000|2025-05-29 18:30:00|28.31|28.16|28.24|28.09|28.35|28.2|28.21|28.06|60
1748543700000|2025-05-29 18:35:00|28.23|28.08|28.21|28.06|28.26|28.11|28.2|28.05|59
1748544000000|2025-05-29 18:40:00|28.2|28.05|28.18|28.03|28.22|28.07|28.18|28.03|25
1748544300000|2025-05-29 18:45:00|28.19|28.04|28.23|28.08|28.24|28.09|28.18|28.03|45
1748544600000|2025-05-29 18:50:00|28.24|28.09|28.24|28.09|28.28|28.13|28.24|28.09|37
1748544900000|2025-05-29 18:55:00|28.25|28.1|28.17|28.02|28.27|28.12|28.17|28.02|51
1748545200000|2025-05-29 19:00:00|28.18|28.03|28.2|28.05|28.22|28.07|28.15|28|66
1748545500000|2025-05-29 19:05:00|28.21|28.06|28.12|27.97|28.23|28.08|28.11|27.96|85
1748545800000|2025-05-29 19:10:00|28.11|27.96|28.02|27.87|28.15|28|28.02|27.87|110
1748546100000|2025-05-29 19:15:00|28.03|27.88|28.01|27.86|28.04|27.89|27.98|27.83|93
1748546400000|2025-05-29 19:20:00|28.02|27.87|28.03|27.88|28.06|27.91|27.99|27.84|74
1748546700000|2025-05-29 19:25:00|28.02|27.87|28.04|27.89|28.08|27.93|28.02|27.87|79
1748547000000|2025-05-29 19:30:00|28.03|27.88|28.06|27.91|28.11|27.96|28.02|27.87|123
1748547300000|2025-05-29 19:35:00|28.05|27.9|28.06|27.91|28.09|27.94|28.02|27.87|63
1748547600000|2025-05-29 19:40:00|28.05|27.9|28.01|27.86|28.06|27.91|27.98|27.83|79
1748547900000|2025-05-29 19:45:00|28.02|27.87|28.07|27.92|28.07|27.92|28|27.85|102
1748548200000|2025-05-29 19:50:00|28.08|27.93|28.08|27.93|28.1|27.95|28.04|27.89|65
1748548500000|2025-05-29 19:55:00|28.09|27.94|28.06|27.91|28.11|27.96|28.05|27.9|63
1748548800000|2025-05-29 20:00:00|28.07|27.92|28.15|28|28.2|28.05|28.06|27.91|107
1748549100000|2025-05-29 20:05:00|28.14|27.99|28.09|27.94|28.18|28.03|28.09|27.94|42
1748549400000|2025-05-29 20:10:00|28.1|27.95|28.1|27.95|28.12|27.97|28.09|27.94|21
1748549700000|2025-05-29 20:15:00|28.11|27.96|28.17|28.02|28.19|28.04|28.11|27.96|37
1748550000000|2025-05-29 20:20:00|28.18|28.03|28.14|27.99|28.18|28.03|28.13|27.98|21
1748550300000|2025-05-29 20:25:00|28.15|28|28.15|28|28.18|28.03|28.14|27.99|19
1748550600000|2025-05-29 20:30:00|28.14|27.99|28.17|28.02|28.18|28.03|28.14|27.99|20
1748550900000|2025-05-29 20:35:00|28.18|28.03|28.16|28.01|28.19|28.04|28.15|28|15
1748551200000|2025-05-29 20:40:00|28.15|28|28.08|27.93|28.15|28|28.08|27.93|24
1748551500000|2025-05-29 20:45:00|28.09|27.94|28.12|27.97|28.12|27.97|28.07|27.92|26
1748551800000|2025-05-29 20:50:00|28.13|27.98|28.13|27.98|28.13|27.98|28.11|27.96|13
1748552100000|2025-05-29 20:55:00|28.12|27.97|28.12|27.97|28.15|28|28.12|27.97|23
1748552400000|2025-05-29 21:00:00|28.11|27.96|28.15|28|28.17|28.02|28.11|27.96|25
1748552700000|2025-05-29 21:05:00|28.16|28.01|28.18|28.03|28.19|28.04|28.15|28|25
1748553000000|2025-05-29 21:10:00|28.19|28.04|28.22|28.07|28.23|28.08|28.18|28.03|28
1748553300000|2025-05-29 21:15:00|28.21|28.06|28.27|28.12|28.27|28.12|28.21|28.06|41
1748553600000|2025-05-29 21:20:00|28.28|28.13|28.26|28.11|28.31|28.16|28.26|28.11|29
1748553900000|2025-05-29 21:25:00|28.27|28.12|28.2|28.05|28.27|28.12|28.2|28.05|18
1748554200000|2025-05-29 21:30:00|28.21|28.06|28.22|28.07|28.22|28.07|28.2|28.05|12
1748554500000|2025-05-29 21:35:00|28.21|28.06|28.24|28.09|28.25|28.1|28.2|28.05|16
1748554800000|2025-05-29 21:40:00|28.25|28.1|28.24|28.09|28.26|28.11|28.24|28.09|26
1748555100000|2025-05-29 21:45:00|28.25|28.1|28.26|28.11|28.26|28.11|28.24|28.09|10
1748555400000|2025-05-29 21:50:00|28.27|28.12|28.29|28.14|28.29|28.14|28.27|28.12|3
1748555700000|2025-05-29 21:55:00|28.3|28.15|28.33|28.18|28.37|28.22|28.29|28.14|16
1748556000000|2025-05-29 22:00:00|28.34|28.19|28.29|28.14|28.34|28.19|28.28|28.13|80
1748556300000|2025-05-29 22:05:00|28.28|28.13|28.32|28.17|28.32|28.17|28.26|28.11|29
1748556600000|2025-05-29 22:10:00|28.33|28.18|28.28|28.13|28.34|28.19|28.28|28.13|34
1748556900000|2025-05-29 22:15:00|28.29|28.14|28.28|28.13|28.29|28.14|28.26|28.11|24
1748557200000|2025-05-29 22:20:00|28.27|28.12|28.27|28.12|28.3|28.15|28.27|28.12|21
1748557500000|2025-05-29 22:25:00|28.26|28.11|28.22|28.07|28.26|28.11|28.22|28.07|11
1748557800000|2025-05-29 22:30:00|28.21|28.06|28.17|28.02|28.23|28.08|28.16|28.01|35
1748558100000|2025-05-29 22:35:00|28.18|28.03|28.16|28.01|28.2|28.05|28.15|28|56
1748558400000|2025-05-29 22:40:00|28.15|28|28.11|27.96|28.16|28.01|28.09|27.94|41
1748558700000|2025-05-29 22:45:00|28.1|27.95|28.1|27.95|28.11|27.96|28.06|27.91|37
1748559000000|2025-05-29 22:50:00|28.09|27.94|28.05|27.9|28.1|27.95|28.04|27.89|23
1748559300000|2025-05-29 22:55:00|28.04|27.89|28.01|27.86|28.05|27.9|28.01|27.86|28
1748559600000|2025-05-29 23:00:00|28.02|27.87|28.02|27.87|28.03|27.88|28.01|27.86|17
1748559900000|2025-05-29 23:05:00|28.01|27.86|28.06|27.91|28.06|27.91|28.01|27.86|22
1748560200000|2025-05-29 23:10:00|28.05|27.9|28.04|27.89|28.05|27.9|28.02|27.87|30
1748560500000|2025-05-29 23:15:00|28.03|27.88|28|27.85|28.06|27.91|27.98|27.83|30
1748560800000|2025-05-29 23:20:00|27.99|27.84|27.95|27.8|28|27.85|27.94|27.79|38
1748561100000|2025-05-29 23:25:00|27.94|27.79|27.98|27.83|27.99|27.84|27.94|27.79|25
1748561400000|2025-05-29 23:30:00|27.97|27.82|27.95|27.8|28.02|27.87|27.92|27.77|75
1748561700000|2025-05-29 23:35:00|27.96|27.81|27.99|27.84|28|27.85|27.94|27.79|30
1748562000000|2025-05-29 23:40:00|27.98|27.83|27.98|27.83|28|27.85|27.96|27.81|20
1748562300000|2025-05-29 23:45:00|27.97|27.82|27.92|27.77|27.99|27.84|27.86|27.71|74
1748562600000|2025-05-29 23:50:00|27.91|27.76|27.95|27.8|28|27.85|27.88|27.73|72
1748562900000|2025-05-29 23:55:00|27.94|27.79|27.95|27.8|27.98|27.83|27.94|27.79|44
1748563200000|2025-05-30 00:00:00|27.96|27.81|28|27.85|28.05|27.9|27.94|27.79|89
1748563500000|2025-05-30 00:05:00|28.01|27.86|28.01|27.86|28.04|27.89|27.99|27.84|77
1748563800000|2025-05-30 00:10:00|28|27.85|28.02|27.87|28.04|27.89|27.99|27.84|31
1748564100000|2025-05-30 00:15:00|28.03|27.88|28.02|27.87|28.05|27.9|28|27.85|60
1748564400000|2025-05-30 00:20:00|28.01|27.86|28.05|27.9|28.07|27.92|28.01|27.86|77
1748564700000|2025-05-30 00:25:00|28.04|27.89|27.99|27.84|28.07|27.92|27.97|27.82|64
1748565000000|2025-05-30 00:30:00|28|27.85|27.86|27.71|28.01|27.86|27.85|27.7|95
1748565300000|2025-05-30 00:35:00|27.87|27.72|27.86|27.71|27.88|27.73|27.79|27.64|137
1748565600000|2025-05-30 00:40:00|27.85|27.7|27.85|27.7|27.93|27.78|27.84|27.69|35
1748565900000|2025-05-30 00:45:00|27.86|27.71|27.61|27.46|27.87|27.72|27.61|27.46|82
1748566200000|2025-05-30 00:50:00|27.6|27.45|27.49|27.34|27.7|27.55|27.48|27.33|217
1748566500000|2025-05-30 00:55:00|27.5|27.35|27.06|26.91|27.53|27.38|26.92|26.77|434
1748566800000|2025-05-30 01:00:00|27.07|26.92|27.2|27.05|27.31|27.16|27.07|26.92|283
1748567100000|2025-05-30 01:05:00|27.19|27.04|27.33|27.18|27.34|27.19|27.14|26.99|263
1748567400000|2025-05-30 01:10:00|27.32|27.17|27.33|27.18|27.35|27.2|27.26|27.11|178
1748567700000|2025-05-30 01:15:00|27.32|27.17|27.25|27.1|27.34|27.19|27.25|27.1|164
1748568000000|2025-05-30 01:20:00|27.26|27.11|27.35|27.2|27.38|27.23|27.23|27.08|88
1748568300000|2025-05-30 01:25:00|27.34|27.19|27.39|27.24|27.41|27.26|27.33|27.18|94
1748568600000|2025-05-30 01:30:00|27.4|27.25|27.29|27.14|27.44|27.29|27.28|27.13|87
1748568900000|2025-05-30 01:35:00|27.3|27.15|27.38|27.23|27.4|27.25|27.28|27.13|43
1748569200000|2025-05-30 01:40:00|27.39|27.24|27.4|27.25|27.43|27.28|27.38|27.23|48
1748569500000|2025-05-30 01:45:00|27.41|27.26|27.32|27.17|27.45|27.3|27.31|27.16|42
1748569800000|2025-05-30 01:50:00|27.31|27.16|27.28|27.13|27.31|27.16|27.27|27.12|42
1748570100000|2025-05-30 01:55:00|27.29|27.14|27.31|27.16|27.32|27.17|27.26|27.11|35
1748570400000|2025-05-30 02:00:00|27.3|27.15|27.38|27.23|27.39|27.24|27.3|27.15|93
1748570700000|2025-05-30 02:05:00|27.39|27.24|27.44|27.29|27.44|27.29|27.38|27.23|66
1748571000000|2025-05-30 02:10:00|27.43|27.28|27.43|27.28|27.46|27.31|27.39|27.24|61
1748571300000|2025-05-30 02:15:00|27.42|27.27|27.47|27.32|27.48|27.33|27.41|27.26|70
1748571600000|2025-05-30 02:20:00|27.48|27.33|27.47|27.32|27.49|27.34|27.43|27.28|46
1748571900000|2025-05-30 02:25:00|27.46|27.31|27.46|27.31|27.47|27.32|27.45|27.3|25
1748572200000|2025-05-30 02:30:00|27.47|27.32|27.48|27.33|27.53|27.38|27.46|27.31|46
1748572500000|2025-05-30 02:35:00|27.49|27.34|27.5|27.35|27.52|27.37|27.46|27.31|52
1748572800000|2025-05-30 02:40:00|27.51|27.36|27.55|27.4|27.57|27.42|27.5|27.35|41
1748573100000|2025-05-30 02:45:00|27.56|27.41|27.55|27.4|27.57|27.42|27.51|27.36|40
1748573400000|2025-05-30 02:50:00|27.54|27.39|27.5|27.35|27.55|27.4|27.5|27.35|37
1748573700000|2025-05-30 02:55:00|27.49|27.34|27.5|27.35|27.5|27.35|27.48|27.33|32
1748574000000|2025-05-30 03:00:00|27.49|27.34|27.46|27.31|27.5|27.35|27.43|27.28|52
1748574300000|2025-05-30 03:05:00|27.47|27.32|27.44|27.29|27.51|27.36|27.44|27.29|72
1748574600000|2025-05-30 03:10:00|27.45|27.3|27.48|27.33|27.49|27.34|27.44|27.29|48
1748574900000|2025-05-30 03:15:00|27.49|27.34|27.52|27.37|27.54|27.39|27.48|27.33|40
1748575200000|2025-05-30 03:20:00|27.51|27.36|27.53|27.38|27.53|27.38|27.48|27.33|41
1748575500000|2025-05-30 03:25:00|27.54|27.39|27.53|27.38|27.54|27.39|27.52|27.37|18
1748575800000|2025-05-30 03:30:00|27.54|27.39|27.51|27.36|27.56|27.41|27.51|27.36|32
1748576100000|2025-05-30 03:35:00|27.52|27.37|27.49|27.34|27.53|27.38|27.46|27.31|55
1748576400000|2025-05-30 03:40:00|27.48|27.33|27.44|27.29|27.48|27.33|27.41|27.26|35
1748576700000|2025-05-30 03:45:00|27.43|27.28|27.45|27.3|27.45|27.3|27.41|27.26|33
1748577000000|2025-05-30 03:50:00|27.44|27.29|27.43|27.28|27.45|27.3|27.42|27.27|26
1748577300000|2025-05-30 03:55:00|27.44|27.29|27.43|27.28|27.44|27.29|27.42|27.27|18
1748577600000|2025-05-30 04:00:00|27.44|27.29|27.34|27.19|27.44|27.29|27.33|27.18|52
1748577900000|2025-05-30 04:05:00|27.35|27.2|27.35|27.2|27.37|27.22|27.34|27.19|49
1748578200000|2025-05-30 04:10:00|27.34|27.19|27.36|27.21|27.42|27.27|27.34|27.19|26
1748578500000|2025-05-30 04:15:00|27.35|27.2|27.35|27.2|27.41|27.26|27.35|27.2|57
1748578800000|2025-05-30 04:20:00|27.36|27.21|27.37|27.22|27.38|27.23|27.34|27.19|34
1748579100000|2025-05-30 04:25:00|27.38|27.23|27.4|27.25|27.41|27.26|27.37|27.22|17
1748579400000|2025-05-30 04:30:00|27.39|27.24|27.4|27.25|27.4|27.25|27.36|27.21|40
1748579700000|2025-05-30 04:35:00|27.39|27.24|27.39|27.24|27.4|27.25|27.38|27.23|23
1748580000000|2025-05-30 04:40:00|27.38|27.23|27.44|27.29|27.44|27.29|27.38|27.23|17
1748580300000|2025-05-30 04:45:00|27.45|27.3|27.5|27.35|27.51|27.36|27.45|27.3|31
1748580600000|2025-05-30 04:50:00|27.49|27.34|27.47|27.32|27.49|27.34|27.47|27.32|17
1748580900000|2025-05-30 04:55:00|27.48|27.33|27.46|27.31|27.48|27.33|27.45|27.3|13
1748581200000|2025-05-30 05:00:00|27.47|27.32|27.47|27.32|27.5|27.35|27.45|27.3|19
1748581500000|2025-05-30 05:05:00|27.48|27.33|27.47|27.32|27.5|27.35|27.47|27.32|28
1748581800000|2025-05-30 05:10:00|27.46|27.31|27.44|27.29|27.46|27.31|27.42|27.27|31
1748582100000|2025-05-30 05:15:00|27.43|27.28|27.44|27.29|27.46|27.31|27.42|27.27|18
1748582400000|2025-05-30 05:20:00|27.43|27.28|27.49|27.34|27.49|27.34|27.43|27.28|21
1748582700000|2025-05-30 05:25:00|27.48|27.33|27.5|27.35|27.51|27.36|27.48|27.33|23
1748583000000|2025-05-30 05:30:00|27.51|27.36|27.54|27.39|27.54|27.39|27.5|27.35|22
1748583300000|2025-05-30 05:35:00|27.53|27.38|27.54|27.39|27.57|27.42|27.53|27.38|36
1748583600000|2025-05-30 05:40:00|27.55|27.4|27.55|27.4|27.55|27.4|27.53|27.38|19
1748583900000|2025-05-30 05:45:00|27.54|27.39|27.49|27.34|27.55|27.4|27.46|27.31|34
1748584200000|2025-05-30 05:50:00|27.48|27.33|27.48|27.33|27.49|27.34|27.47|27.32|23
1748584500000|2025-05-30 05:55:00|27.49|27.34|27.54|27.39|27.54|27.39|27.48|27.33|32
1748584800000|2025-05-30 06:00:00|27.53|27.38|27.46|27.31|27.54|27.39|27.45|27.3|50
1748585100000|2025-05-30 06:05:00|27.45|27.3|27.41|27.26|27.45|27.3|27.39|27.24|41
1748585400000|2025-05-30 06:10:00|27.4|27.25|27.32|27.17|27.4|27.25|27.32|27.17|45
1748585700000|2025-05-30 06:15:00|27.33|27.18|27.31|27.16|27.34|27.19|27.3|27.15|61
1748586000000|2025-05-30 06:20:00|27.32|27.17|27.33|27.18|27.35|27.2|27.3|27.15|16
1748586300000|2025-05-30 06:25:00|27.32|27.17|27.28|27.13|27.32|27.17|27.26|27.11|31
1748586600000|2025-05-30 06:30:00|27.27|27.12|27.29|27.14|27.29|27.14|27.26|27.11|37
1748586900000|2025-05-30 06:35:00|27.3|27.15|27.28|27.13|27.34|27.19|27.27|27.12|37
1748587200000|2025-05-30 06:40:00|27.27|27.12|27.26|27.11|27.28|27.13|27.24|27.09|32
1748587500000|2025-05-30 06:45:00|27.25|27.1|27.24|27.09|27.25|27.1|27.22|27.07|30
1748587800000|2025-05-30 06:50:00|27.25|27.1|27.23|27.08|27.25|27.1|27.23|27.08|34
1748588100000|2025-05-30 06:55:00|27.24|27.09|27.28|27.13|27.33|27.18|27.23|27.08|49
1748588400000|2025-05-30 07:00:00|27.29|27.14|27.33|27.18|27.34|27.19|27.29|27.14|35
1748588700000|2025-05-30 07:05:00|27.34|27.19|27.24|27.09|27.37|27.22|27.22|27.07|53
1748589000000|2025-05-30 07:10:00|27.23|27.08|27.25|27.1|27.28|27.13|27.19|27.04|59
1748589300000|2025-05-30 07:15:00|27.26|27.11|27.26|27.11|27.32|27.17|27.24|27.09|48
1748589600000|2025-05-30 07:20:00|27.27|27.12|27.32|27.17|27.35|27.2|27.27|27.12|38
1748589900000|2025-05-30 07:25:00|27.33|27.18|27.32|27.17|27.33|27.18|27.3|27.15|40
1748590200000|2025-05-30 07:30:00|27.33|27.18|27.25|27.1|27.33|27.18|27.25|27.1|49
1748590500000|2025-05-30 07:35:00|27.26|27.11|27.27|27.12|27.29|27.14|27.23|27.08|86
1748590800000|2025-05-30 07:40:00|27.26|27.11|27.29|27.14|27.32|27.17|27.25|27.1|55
1748591100000|2025-05-30 07:45:00|27.28|27.13|27.31|27.16|27.32|27.17|27.21|27.06|75
1748591400000|2025-05-30 07:50:00|27.3|27.15|27.3|27.15|27.35|27.2|27.24|27.09|90
1748591700000|2025-05-30 07:55:00|27.29|27.14|27.22|27.07|27.31|27.16|27.21|27.06|65
1748592000000|2025-05-30 08:00:00|27.21|27.06|27.2|27.05|27.26|27.11|27.2|27.05|100
1748592300000|2025-05-30 08:05:00|27.19|27.04|27.26|27.11|27.26|27.11|27.11|26.96|106
1748592600000|2025-05-30 08:10:00|27.25|27.1|27.23|27.08|27.28|27.13|27.21|27.06|70
1748592900000|2025-05-30 08:15:00|27.22|27.07|27.22|27.07|27.27|27.12|27.2|27.05|95
1748593200000|2025-05-30 08:20:00|27.23|27.08|27.22|27.07|27.24|27.09|27.19|27.04|66
1748593500000|2025-05-30 08:25:00|27.23|27.08|27.33|27.18|27.35|27.2|27.21|27.06|79
1748593800000|2025-05-30 08:30:00|27.34|27.19|27.3|27.15|27.4|27.25|27.3|27.15|57
1748594100000|2025-05-30 08:35:00|27.31|27.16|27.28|27.13|27.33|27.18|27.25|27.1|54
1748594400000|2025-05-30 08:40:00|27.29|27.14|27.29|27.14|27.31|27.16|27.22|27.07|51
1748594700000|2025-05-30 08:45:00|27.28|27.13|27.36|27.21|27.37|27.22|27.28|27.13|59
1748595000000|2025-05-30 08:50:00|27.35|27.2|27.38|27.23|27.4|27.25|27.34|27.19|55
1748595300000|2025-05-30 08:55:00|27.39|27.24|27.32|27.17|27.39|27.24|27.32|27.17|40
1748595600000|2025-05-30 09:00:00|27.31|27.16|27.29|27.14|27.39|27.24|27.29|27.14|59
1748595900000|2025-05-30 09:05:00|27.3|27.15|27.27|27.12|27.37|27.22|27.25|27.1|88
1748596200000|2025-05-30 09:10:00|27.26|27.11|27.3|27.15|27.31|27.16|27.24|27.09|81
1748596500000|2025-05-30 09:15:00|27.31|27.16|27.36|27.21|27.38|27.23|27.28|27.13|61
1748596800000|2025-05-30 09:20:00|27.37|27.22|27.4|27.25|27.41|27.26|27.36|27.21|56
1748597100000|2025-05-30 09:25:00|27.39|27.24|27.3|27.15|27.4|27.25|27.29|27.14|53
1748597400000|2025-05-30 09:30:00|27.31|27.16|27.24|27.09|27.31|27.16|27.22|27.07|44
1748597700000|2025-05-30 09:35:00|27.25|27.1|27.11|26.96|27.25|27.1|27.1|26.95|115
1748598000000|2025-05-30 09:40:00|27.12|26.97|27.17|27.02|27.17|27.02|27.07|26.92|63
1748598300000|2025-05-30 09:45:00|27.18|27.03|27.19|27.04|27.25|27.1|27.14|26.99|100
1748598600000|2025-05-30 09:50:00|27.18|27.03|27.31|27.16|27.32|27.17|27.17|27.02|76
1748598900000|2025-05-30 09:55:00|27.3|27.15|27.36|27.21|27.37|27.22|27.29|27.14|36
1748599200000|2025-05-30 10:00:00|27.35|27.2|27.33|27.18|27.41|27.26|27.33|27.18|68
1748599500000|2025-05-30 10:05:00|27.34|27.19|27.28|27.13|27.34|27.19|27.27|27.12|77
1748599800000|2025-05-30 10:10:00|27.27|27.12|27.22|27.07|27.29|27.14|27.2|27.05|49
1748600100000|2025-05-30 10:15:00|27.21|27.06|27.25|27.1|27.26|27.11|27.2|27.05|49
1748600400000|2025-05-30 10:20:00|27.26|27.11|27.31|27.16|27.33|27.18|27.24|27.09|53
1748600700000|2025-05-30 10:25:00|27.32|27.17|27.33|27.18|27.33|27.18|27.29|27.14|46
1748601000000|2025-05-30 10:30:00|27.34|27.19|27.29|27.14|27.34|27.19|27.28|27.13|54
1748601300000|2025-05-30 10:35:00|27.3|27.15|27.33|27.18|27.35|27.2|27.29|27.14|62
1748601600000|2025-05-30 10:40:00|27.34|27.19|27.33|27.18|27.35|27.2|27.31|27.16|36
1748601900000|2025-05-30 10:45:00|27.32|27.17|27.42|27.27|27.43|27.28|27.31|27.16|35
1748602200000|2025-05-30 10:50:00|27.41|27.26|27.4|27.25|27.42|27.27|27.38|27.23|36
1748602500000|2025-05-30 10:55:00|27.39|27.24|27.44|27.29|27.45|27.3|27.39|27.24|38
1748602800000|2025-05-30 11:00:00|27.43|27.28|27.44|27.29|27.45|27.3|27.41|27.26|44
1748603100000|2025-05-30 11:05:00|27.43|27.28|27.5|27.35|27.51|27.36|27.43|27.28|26
1748603400000|2025-05-30 11:10:00|27.49|27.34|27.49|27.34|27.56|27.41|27.49|27.34|29
1748603700000|2025-05-30 11:15:00|27.5|27.35|27.52|27.37|27.53|27.38|27.46|27.31|29
1748604000000|2025-05-30 11:20:00|27.51|27.36|27.5|27.35|27.53|27.38|27.47|27.32|62
1748604300000|2025-05-30 11:25:00|27.49|27.34|27.47|27.32|27.51|27.36|27.44|27.29|44
1748604600000|2025-05-30 11:30:00|27.48|27.33|27.53|27.38|27.58|27.43|27.48|27.33|72
1748604900000|2025-05-30 11:35:00|27.52|27.37|27.56|27.41|27.57|27.42|27.51|27.36|93
1748605200000|2025-05-30 11:40:00|27.55|27.4|27.5|27.35|27.56|27.41|27.5|27.35|50
1748605500000|2025-05-30 11:45:00|27.51|27.36|27.53|27.38|27.56|27.41|27.49|27.34|56
1748605800000|2025-05-30 11:50:00|27.54|27.39|27.55|27.4|27.57|27.42|27.51|27.36|74
1748606100000|2025-05-30 11:55:00|27.56|27.41|27.53|27.38|27.57|27.42|27.53|27.38|27
1748606400000|2025-05-30 12:00:00|27.54|27.39|27.56|27.41|27.59|27.44|27.54|27.39|29
1748606700000|2025-05-30 12:05:00|27.55|27.4|27.47|27.32|27.58|27.43|27.44|27.29|57
1748607000000|2025-05-30 12:10:00|27.46|27.31|27.32|27.17|27.47|27.32|27.3|27.15|112
1748607300000|2025-05-30 12:15:00|27.33|27.18|27.41|27.26|27.43|27.28|27.32|27.17|145
1748607600000|2025-05-30 12:20:00|27.4|27.25|27.31|27.16|27.4|27.25|27.28|27.13|55
1748607900000|2025-05-30 12:25:00|27.32|27.17|27.41|27.26|27.43|27.28|27.32|27.17|67
1748608200000|2025-05-30 12:30:00|27.42|27.27|27.51|27.36|27.52|27.37|27.39|27.24|70
1748608500000|2025-05-30 12:35:00|27.5|27.35|27.48|27.33|27.52|27.37|27.47|27.32|63
1748608800000|2025-05-30 12:40:00|27.49|27.34|27.55|27.4|27.57|27.42|27.47|27.32|47
1748609100000|2025-05-30 12:45:00|27.54|27.39|27.56|27.41|27.58|27.43|27.54|27.39|39
1748609400000|2025-05-30 12:50:00|27.57|27.42|27.49|27.34|27.57|27.42|27.49|27.34|57
1748609700000|2025-05-30 12:55:00|27.48|27.33|27.46|27.31|27.49|27.34|27.46|27.31|25
1748610000000|2025-05-30 13:00:00|27.47|27.32|27.51|27.36|27.51|27.36|27.45|27.3|41
1748610300000|2025-05-30 13:05:00|27.5|27.35|27.45|27.3|27.52|27.37|27.45|27.3|45
1748610600000|2025-05-30 13:10:00|27.46|27.31|27.39|27.24|27.46|27.31|27.38|27.23|38
1748610900000|2025-05-30 13:15:00|27.4|27.25|27.37|27.22|27.42|27.27|27.35|27.2|89
1748611200000|2025-05-30 13:20:00|27.36|27.21|27.29|27.14|27.38|27.23|27.26|27.11|76
1748611500000|2025-05-30 13:25:00|27.28|27.13|27.32|27.17|27.34|27.19|27.26|27.11|109
1748611800000|2025-05-30 13:30:00|27.33|27.18|27.37|27.22|27.38|27.23|27.27|27.12|202
1748612100000|2025-05-30 13:35:00|27.36|27.21|27.38|27.23|27.43|27.28|27.26|27.11|117
1748612400000|2025-05-30 13:40:00|27.39|27.24|27.39|27.24|27.43|27.28|27.37|27.22|73
1748612700000|2025-05-30 13:45:00|27.38|27.23|27.35|27.2|27.42|27.27|27.33|27.18|126
1748613000000|2025-05-30 13:50:00|27.38|27.23|27.55|27.4|27.6|27.45|27.38|27.23|142
1748613300000|2025-05-30 13:55:00|27.54|27.39|27.55|27.4|27.6|27.45|27.52|27.37|86
1748613600000|2025-05-30 14:00:00|27.56|27.41|27.45|27.3|27.61|27.46|27.42|27.27|154
1748613900000|2025-05-30 14:05:00|27.46|27.31|27.44|27.29|27.56|27.41|27.44|27.29|81
1748614200000|2025-05-30 14:10:00|27.45|27.3|27.42|27.27|27.48|27.33|27.41|27.26|65
1748614500000|2025-05-30 14:15:00|27.43|27.28|27.38|27.23|27.47|27.32|27.36|27.21|68
1748614800000|2025-05-30 14:20:00|27.39|27.24|27.33|27.18|27.4|27.25|27.29|27.14|59
1748615100000|2025-05-30 14:25:00|27.32|27.17|27.32|27.17|27.41|27.26|27.28|27.13|105
1748615400000|2025-05-30 14:30:00|27.33|27.18|27.42|27.27|27.48|27.33|27.31|27.16|109
1748615700000|2025-05-30 14:35:00|27.41|27.26|27.49|27.34|27.53|27.38|27.41|27.26|67
1748616000000|2025-05-30 14:40:00|27.5|27.35|27.45|27.3|27.51|27.36|27.44|27.29|47
1748616300000|2025-05-30 14:45:00|27.46|27.31|27.42|27.27|27.46|27.31|27.41|27.26|67
1748616600000|2025-05-30 14:50:00|27.41|27.26|27.4|27.25|27.41|27.26|27.33|27.18|56
1748616900000|2025-05-30 14:55:00|27.41|27.26|27.43|27.28|27.5|27.35|27.41|27.26|51
1748617200000|2025-05-30 15:00:00|27.44|27.29|27.56|27.41|27.56|27.41|27.44|27.29|73
1748617500000|2025-05-30 15:05:00|27.55|27.4|27.6|27.45|27.61|27.46|27.55|27.4|78
1748617800000|2025-05-30 15:10:00|27.61|27.46|27.59|27.44|27.61|27.46|27.54|27.39|59
1748618100000|2025-05-30 15:15:00|27.6|27.45|27.53|27.38|27.64|27.49|27.53|27.38|55
1748618400000|2025-05-30 15:20:00|27.54|27.39|27.6|27.45|27.61|27.46|27.53|27.38|49
1748618700000|2025-05-30 15:25:00|27.61|27.46|27.61|27.46|27.64|27.49|27.57|27.42|33
1748619000000|2025-05-30 15:30:00|27.6|27.45|27.59|27.44|27.62|27.47|27.56|27.41|41
1748619300000|2025-05-30 15:35:00|27.58|27.43|27.56|27.41|27.6|27.45|27.55|27.4|33
1748619600000|2025-05-30 15:40:00|27.57|27.42|27.59|27.44|27.61|27.46|27.53|27.38|23
1748619900000|2025-05-30 15:45:00|27.58|27.43|27.56|27.41|27.6|27.45|27.56|27.41|35
1748620200000|2025-05-30 15:50:00|27.57|27.42|27.32|27.17|27.57|27.42|27.3|27.15|80
1748620500000|2025-05-30 15:55:00|27.33|27.18|27.36|27.21|27.37|27.22|27.3|27.15|82
1748620800000|2025-05-30 16:00:00|27.37|27.22|27.34|27.19|27.38|27.23|27.28|27.13|52
1748621100000|2025-05-30 16:05:00|27.35|27.2|27.49|27.34|27.52|27.37|27.34|27.19|65
1748621400000|2025-05-30 16:10:00|27.5|27.35|27.4|27.25|27.5|27.35|27.36|27.21|79
1748621700000|2025-05-30 16:15:00|27.39|27.24|27.31|27.16|27.39|27.24|27.28|27.13|65
1748622000000|2025-05-30 16:20:00|27.3|27.15|27.19|27.04|27.3|27.15|27.19|27.04|80
1748622300000|2025-05-30 16:25:00|27.17|27.02|27.11|26.96|27.2|27.05|27.1|26.95|102
1748622600000|2025-05-30 16:30:00|27.1|26.95|26.76|26.61|27.1|26.95|26.61|26.46|271
1748622900000|2025-05-30 16:35:00|26.77|26.62|26.99|26.84|27.04|26.89|26.74|26.59|254
1748623200000|2025-05-30 16:40:00|26.98|26.83|26.93|26.78|27.02|26.87|26.84|26.69|186
1748623500000|2025-05-30 16:45:00|26.92|26.77|26.87|26.72|26.93|26.78|26.81|26.66|185
1748623800000|2025-05-30 16:50:00|26.88|26.73|26.77|26.62|26.88|26.73|26.73|26.58|169
1748624100000|2025-05-30 16:55:00|26.76|26.61|26.77|26.62|26.82|26.67|26.75|26.6|156
1748624400000|2025-05-30 17:00:00|26.76|26.61|26.87|26.72|26.9|26.75|26.74|26.59|180
1748624700000|2025-05-30 17:05:00|26.88|26.73|27.01|26.86|27.03|26.88|26.87|26.72|91
1748625000000|2025-05-30 17:10:00|27|26.85|26.93|26.78|27.05|26.9|26.93|26.78|58
1748625300000|2025-05-30 17:15:00|26.92|26.77|26.97|26.82|27|26.85|26.87|26.72|105
1748625600000|2025-05-30 17:20:00|26.96|26.81|26.93|26.78|26.97|26.82|26.85|26.7|103
1748625900000|2025-05-30 17:25:00|26.92|26.77|26.96|26.81|26.99|26.84|26.87|26.72|67
1748626200000|2025-05-30 17:30:00|26.97|26.82|26.93|26.78|27|26.85|26.92|26.77|99
1748626500000|2025-05-30 17:35:00|26.94|26.79|27|26.85|27.05|26.9|26.93|26.78|81
1748626800000|2025-05-30 17:40:00|27.01|26.86|26.96|26.81|27.03|26.88|26.95|26.8|78
1748627100000|2025-05-30 17:45:00|26.97|26.82|26.95|26.8|27|26.85|26.91|26.76|101
1748627400000|2025-05-30 17:50:00|26.96|26.81|27|26.85|27.02|26.87|26.94|26.79|50
1748627700000|2025-05-30 17:55:00|27.01|26.86|27.06|26.91|27.06|26.91|27.01|26.86|44
1748628000000|2025-05-30 18:00:00|27.07|26.92|27.05|26.9|27.15|27|27.04|26.89|79
1748628300000|2025-05-30 18:05:00|27.04|26.89|27.13|26.98|27.13|26.98|27.02|26.87|83
1748628600000|2025-05-30 18:10:00|27.12|26.97|27.1|26.95|27.16|27.01|27.09|26.94|55
1748628900000|2025-05-30 18:15:00|27.11|26.96|27.17|27.02|27.17|27.02|27.1|26.95|73
1748629200000|2025-05-30 18:20:00|27.16|27.01|27.22|27.07|27.23|27.08|27.15|27|61
1748629500000|2025-05-30 18:25:00|27.23|27.08|27.25|27.1|27.28|27.13|27.22|27.07|49
1748629800000|2025-05-30 18:30:00|27.26|27.11|27.16|27.01|27.26|27.11|27.16|27.01|57
1748630100000|2025-05-30 18:35:00|27.17|27.02|27.22|27.07|27.24|27.09|27.14|26.99|53
1748630400000|2025-05-30 18:40:00|27.23|27.08|27.25|27.1|27.26|27.11|27.22|27.07|40
1748630700000|2025-05-30 18:45:00|27.26|27.11|27.28|27.13|27.3|27.15|27.25|27.1|43
1748631000000|2025-05-30 18:50:00|27.27|27.12|27.33|27.18|27.37|27.22|27.27|27.12|84
1748631300000|2025-05-30 18:55:00|27.31|27.16|27.27|27.12|27.32|27.17|27.23|27.08|44
1748631600000|2025-05-30 19:00:00|27.26|27.11|27.27|27.12|27.31|27.16|27.23|27.08|65
1748631900000|2025-05-30 19:05:00|27.28|27.13|27.27|27.12|27.3|27.15|27.27|27.12|60
1748632200000|2025-05-30 19:10:00|27.28|27.13|27.29|27.14|27.32|27.17|27.25|27.1|66
1748632500000|2025-05-30 19:15:00|27.3|27.15|27.3|27.15|27.34|27.19|27.29|27.14|31
1748632800000|2025-05-30 19:20:00|27.31|27.16|27.29|27.14|27.33|27.18|27.28|27.13|79
1748633100000|2025-05-30 19:25:00|27.28|27.13|27.35|27.2|27.36|27.21|27.26|27.11|59
1748633400000|2025-05-30 19:30:00|27.34|27.19|27.37|27.22|27.37|27.22|27.34|27.19|36
1748633700000|2025-05-30 19:35:00|27.38|27.23|27.36|27.21|27.42|27.27|27.35|27.2|45
1748634000000|2025-05-30 19:40:00|27.35|27.2|27.35|27.2|27.36|27.21|27.32|27.17|21
1748634300000|2025-05-30 19:45:00|27.36|27.21|27.34|27.19|27.36|27.21|27.31|27.16|33
1748634600000|2025-05-30 19:50:00|27.35|27.2|27.33|27.18|27.38|27.23|27.32|27.17|35
1748634900000|2025-05-30 19:55:00|27.34|27.19|27.29|27.14|27.37|27.22|27.28|27.13|46
1748635200000|2025-05-30 20:00:00|27.28|27.13|27.22|27.07|27.32|27.17|27.22|27.07|60
1748635500000|2025-05-30 20:05:00|27.23|27.08|27.22|27.07|27.23|27.08|27.2|27.05|24
1748635800000|2025-05-30 20:10:00|27.23|27.08|27.26|27.11|27.26|27.11|27.23|27.08|16
1748636100000|2025-05-30 20:15:00|27.25|27.1|27.31|27.16|27.31|27.16|27.24|27.09|17
1748636400000|2025-05-30 20:20:00|27.3|27.15|27.24|27.09|27.34|27.19|27.24|27.09|40
1748636700000|2025-05-30 20:25:00|27.25|27.1|27.19|27.04|27.25|27.1|27.17|27.02|34
1748637000000|2025-05-30 20:30:00|27.18|27.03|27.19|27.04|27.2|27.05|27.16|27.01|14
1748637300000|2025-05-30 20:35:00|27.18|27.03|27.22|27.07|27.23|27.08|27.18|27.03|23
1748637600000|2025-05-30 20:40:00|27.23|27.08|27.3|27.15|27.3|27.15|27.22|27.07|28
1748637900000|2025-05-30 20:45:00|27.29|27.14|27.24|27.09|27.33|27.18|27.24|27.09|37
1748638200000|2025-05-30 20:50:00|27.25|27.1|27.25|27.1|27.28|27.13|27.24|27.09|31
1748638500000|2025-05-30 20:55:00|27.24|27.09|27.19|27.04|27.25|27.1|27.19|27.04|22
1748674800000|2025-05-31 07:00:00|26.27|26.12|26.25|26.1|26.27|26.12|26.22|26.07|41
1748675100000|2025-05-31 07:05:00|26.24|26.09|26.23|26.08|26.25|26.1|26.2|26.05|24
1748675400000|2025-05-31 07:10:00|26.24|26.09|26.21|26.06|26.24|26.09|26.21|26.06|36
1748675700000|2025-05-31 07:15:00|26.2|26.05|26.19|26.04|26.21|26.06|26.16|26.01|32
1748676000000|2025-05-31 07:20:00|26.2|26.05|26.22|26.07|26.22|26.07|26.17|26.02|32
1748676300000|2025-05-31 07:25:00|26.21|26.06|26.21|26.06|26.23|26.08|26.19|26.04|33
1748676600000|2025-05-31 07:30:00|26.2|26.05|26.22|26.07|26.24|26.09|26.19|26.04|33
1748676900000|2025-05-31 07:35:00|26.23|26.08|26.15|26|26.24|26.09|26.15|26|23
1748677200000|2025-05-31 07:40:00|26.16|26.01|26.16|26.01|26.19|26.04|26.16|26.01|43
1748677500000|2025-05-31 07:45:00|26.17|26.02|26.13|25.98|26.18|26.03|26.11|25.96|45
1748677800000|2025-05-31 07:50:00|26.12|25.97|26.2|26.05|26.2|26.05|26.12|25.97|39
1748678100000|2025-05-31 07:55:00|26.21|26.06|26.13|25.98|26.21|26.06|26.13|25.98|37
1748678400000|2025-05-31 08:00:00|26.14|25.99|26.16|26.01|26.19|26.04|26.13|25.98|61
1748678700000|2025-05-31 08:05:00|26.17|26.02|26.17|26.02|26.21|26.06|26.17|26.02|43
1748679000000|2025-05-31 08:10:00|26.18|26.03|26.17|26.02|26.2|26.05|26.16|26.01|46
1748679300000|2025-05-31 08:15:00|26.18|26.03|26.13|25.98|26.18|26.03|26.09|25.94|58
1748679600000|2025-05-31 08:20:00|26.12|25.97|26.23|26.08|26.23|26.08|26.1|25.95|54
1748679900000|2025-05-31 08:25:00|26.24|26.09|26.17|26.02|26.26|26.11|26.17|26.02|42
1748680200000|2025-05-31 08:30:00|26.16|26.01|26.12|25.97|26.21|26.06|26.12|25.97|75
1748680500000|2025-05-31 08:35:00|26.13|25.98|26.07|25.92|26.14|25.99|26.05|25.9|61
1748680800000|2025-05-31 08:40:00|26.06|25.91|26.05|25.9|26.06|25.91|26.01|25.86|30
1748681100000|2025-05-31 08:45:00|26.04|25.89|26.16|26.01|26.17|26.02|26.04|25.89|49
1748681400000|2025-05-31 08:50:00|26.15|26|26.17|26.02|26.17|26.02|26.13|25.98|35
1748681700000|2025-05-31 08:55:00|26.18|26.03|26.12|25.97|26.19|26.04|26.12|25.97|39
1748682000000|2025-05-31 09:00:00|26.13|25.98|26.14|25.99|26.15|26|26.1|25.95|22
1748682300000|2025-05-31 09:05:00|26.15|26|26.17|26.02|26.18|26.03|26.14|25.99|33
1748682600000|2025-05-31 09:10:00|26.16|26.01|26.15|26|26.19|26.04|26.14|25.99|44
1748682900000|2025-05-31 09:15:00|26.14|25.99|26.1|25.95|26.19|26.04|26.1|25.95|41
1748683200000|2025-05-31 09:20:00|26.11|25.96|26.03|25.88|26.11|25.96|26.02|25.87|27
1748683500000|2025-05-31 09:25:00|26.02|25.87|26.01|25.86|26.03|25.88|25.98|25.83|44
1748683800000|2025-05-31 09:30:00|26|25.85|26.06|25.91|26.1|25.95|26|25.85|69
1748684100000|2025-05-31 09:35:00|26.07|25.92|26.07|25.92|26.1|25.95|26.05|25.9|33
1748684400000|2025-05-31 09:40:00|26.08|25.93|26.1|25.95|26.11|25.96|26.07|25.92|25
1748684700000|2025-05-31 09:45:00|26.09|25.94|26.13|25.98|26.13|25.98|26.08|25.93|45
1748685000000|2025-05-31 09:50:00|26.14|25.99|26.14|25.99|26.16|26.01|26.09|25.94|77
1748685300000|2025-05-31 09:55:00|26.15|26|26.17|26.02|26.18|26.03|26.1|25.95|65
1748685600000|2025-05-31 10:00:00|26.16|26.01|26.17|26.02|26.19|26.04|26.14|25.99|88
1748685900000|2025-05-31 10:05:00|26.16|26.01|26.16|26.01|26.23|26.08|26.13|25.98|113
1748686200000|2025-05-31 10:10:00|26.15|26|26.3|26.15|26.37|26.22|26.13|25.98|96
1748686500000|2025-05-31 10:15:00|26.31|26.16|26.29|26.14|26.34|26.19|26.25|26.1|91
1748686800000|2025-05-31 10:20:00|26.28|26.13|26.24|26.09|26.29|26.14|26.2|26.05|109
1748687100000|2025-05-31 10:25:00|26.23|26.08|26.18|26.03|26.26|26.11|26.16|26.01|50
1748687400000|2025-05-31 10:30:00|26.19|26.04|26.18|26.03|26.2|26.05|26.14|25.99|58
1748687700000|2025-05-31 10:35:00|26.19|26.04|26.12|25.97|26.19|26.04|26.11|25.96|84
1748688000000|2025-05-31 10:40:00|26.11|25.96|26.07|25.92|26.12|25.97|26.06|25.91|75
1748688300000|2025-05-31 10:45:00|26.08|25.93|26.11|25.96|26.12|25.97|26.05|25.9|30
1748688600000|2025-05-31 10:50:00|26.1|25.95|26.15|26|26.17|26.02|26.1|25.95|53
1748688900000|2025-05-31 10:55:00|26.14|25.99|26.17|26.02|26.18|26.03|26.14|25.99|24
1748689200000|2025-05-31 11:00:00|26.18|26.03|26.2|26.05|26.2|26.05|26.16|26.01|41
1748689500000|2025-05-31 11:05:00|26.19|26.04|26.08|25.93|26.19|26.04|26.07|25.92|43
1748689800000|2025-05-31 11:10:00|26.07|25.92|26.06|25.91|26.11|25.96|26.06|25.91|38
1748690100000|2025-05-31 11:15:00|26.05|25.9|26.15|26|26.16|26.01|26.05|25.9|31
1748690400000|2025-05-31 11:20:00|26.16|26.01|26.11|25.96|26.16|26.01|26.09|25.94|46
1748690700000|2025-05-31 11:25:00|26.12|25.97|26.05|25.9|26.12|25.97|26.05|25.9|24
1748691000000|2025-05-31 11:30:00|26.06|25.91|26.01|25.86|26.07|25.92|26.01|25.86|12
1748691300000|2025-05-31 11:35:00|26.02|25.87|26.05|25.9|26.05|25.9|26|25.85|44
1748691600000|2025-05-31 11:40:00|26.06|25.91|26.07|25.92|26.08|25.93|26.05|25.9|30
1748691900000|2025-05-31 11:45:00|26.06|25.91|26.03|25.88|26.08|25.93|26.02|25.87|42
1748692200000|2025-05-31 11:50:00|26.04|25.89|26.03|25.88|26.04|25.89|26.02|25.87|22
1748692500000|2025-05-31 11:55:00|26.04|25.89|26.06|25.91|26.06|25.91|26.03|25.88|17
1748692800000|2025-05-31 12:00:00|26.07|25.92|26.12|25.97|26.12|25.97|26.06|25.91|48
1748693100000|2025-05-31 12:05:00|26.11|25.96|26.2|26.05|26.2|26.05|26.11|25.96|30
1748693400000|2025-05-31 12:10:00|26.21|26.06|26.29|26.14|26.3|26.15|26.2|26.05|59
1748693700000|2025-05-31 12:15:00|26.3|26.15|26.28|26.13|26.35|26.2|26.25|26.1|71
1748694000000|2025-05-31 12:20:00|26.27|26.12|26.29|26.14|26.34|26.19|26.27|26.12|41
1748694300000|2025-05-31 12:25:00|26.28|26.13|26.27|26.12|26.31|26.16|26.27|26.12|18
1748694600000|2025-05-31 12:30:00|26.28|26.13|26.35|26.2|26.35|26.2|26.26|26.11|33
1748694900000|2025-05-31 12:35:00|26.36|26.21|26.38|26.23|26.42|26.27|26.35|26.2|29
1748695200000|2025-05-31 12:40:00|26.37|26.22|26.38|26.23|26.41|26.26|26.37|26.22|38
1748695500000|2025-05-31 12:45:00|26.39|26.24|26.44|26.29|26.48|26.33|26.39|26.24|65
1748695800000|2025-05-31 12:50:00|26.45|26.3|26.52|26.37|26.54|26.39|26.43|26.28|63
1748696100000|2025-05-31 12:55:00|26.51|26.36|26.56|26.41|26.57|26.42|26.51|26.36|34
1748696400000|2025-05-31 13:00:00|26.55|26.4|26.63|26.48|26.65|26.5|26.53|26.38|65
1748696700000|2025-05-31 13:05:00|26.64|26.49|26.73|26.58|26.73|26.58|26.62|26.47|82
1748697000000|2025-05-31 13:10:00|26.72|26.57|26.62|26.47|26.72|26.57|26.62|26.47|47
1748697300000|2025-05-31 13:15:00|26.63|26.48|26.57|26.42|26.71|26.56|26.57|26.42|89
1748697600000|2025-05-31 13:20:00|26.56|26.41|26.55|26.4|26.56|26.41|26.47|26.32|61
1748697900000|2025-05-31 13:25:00|26.56|26.41|26.54|26.39|26.6|26.45|26.54|26.39|45
1748698200000|2025-05-31 13:30:00|26.55|26.4|26.59|26.44|26.6|26.45|26.54|26.39|63
1748698500000|2025-05-31 13:35:00|26.6|26.45|26.59|26.44|26.63|26.48|26.56|26.41|60
1748698800000|2025-05-31 13:40:00|26.58|26.43|26.55|26.4|26.59|26.44|26.55|26.4|30
1748699100000|2025-05-31 13:45:00|26.56|26.41|26.53|26.38|26.57|26.42|26.48|26.33|50
1748699400000|2025-05-31 13:50:00|26.54|26.39|26.54|26.39|26.57|26.42|26.51|26.36|32
1748699700000|2025-05-31 13:55:00|26.55|26.4|26.59|26.44|26.6|26.45|26.53|26.38|35
1748700000000|2025-05-31 14:00:00|26.58|26.43|26.67|26.52|26.68|26.53|26.57|26.42|67
1748700300000|2025-05-31 14:05:00|26.68|26.53|26.72|26.57|26.74|26.59|26.67|26.52|45
1748700600000|2025-05-31 14:10:00|26.73|26.58|26.72|26.57|26.76|26.61|26.7|26.55|40
1748700900000|2025-05-31 14:15:00|26.73|26.58|26.68|26.53|26.75|26.6|26.67|26.52|57
1748701200000|2025-05-31 14:20:00|26.67|26.52|26.72|26.57|26.72|26.57|26.64|26.49|28
1748701500000|2025-05-31 14:25:00|26.71|26.56|26.7|26.55|26.76|26.61|26.69|26.54|30
1748701800000|2025-05-31 14:30:00|26.71|26.56|26.71|26.56|26.74|26.59|26.69|26.54|49
1748702100000|2025-05-31 14:35:00|26.7|26.55|26.76|26.61|26.76|26.61|26.69|26.54|47
1748702400000|2025-05-31 14:40:00|26.77|26.62|26.77|26.62|26.78|26.63|26.75|26.6|33
1748702700000|2025-05-31 14:45:00|26.78|26.63|26.75|26.6|26.78|26.63|26.73|26.58|42
1748703000000|2025-05-31 14:50:00|26.76|26.61|26.75|26.6|26.78|26.63|26.75|26.6|40
1748703300000|2025-05-31 14:55:00|26.74|26.59|26.75|26.6|26.77|26.62|26.73|26.58|36
1748703600000|2025-05-31 15:00:00|26.74|26.59|26.76|26.61|26.76|26.61|26.73|26.58|51
1748703900000|2025-05-31 15:05:00|26.75|26.6|26.76|26.61|26.76|26.61|26.71|26.56|47
1748704200000|2025-05-31 15:10:00|26.75|26.6|26.73|26.58|26.76|26.61|26.72|26.57|83
1748704500000|2025-05-31 15:15:00|26.74|26.59|26.74|26.59|26.76|26.61|26.73|26.58|31
1748704800000|2025-05-31 15:20:00|26.75|26.6|26.75|26.6|26.75|26.6|26.72|26.57|25
1748705100000|2025-05-31 15:25:00|26.74|26.59|26.84|26.69|26.84|26.69|26.74|26.59|46
1748705400000|2025-05-31 15:30:00|26.83|26.68|26.82|26.67|26.84|26.69|26.79|26.64|12
1748705700000|2025-05-31 15:35:00|26.83|26.68|26.73|26.58|26.84|26.69|26.72|26.57|25
1748706000000|2025-05-31 15:40:00|26.74|26.59|26.7|26.55|26.75|26.6|26.69|26.54|23
1748706300000|2025-05-31 15:45:00|26.69|26.54|26.63|26.48|26.69|26.54|26.63|26.48|41
1748706600000|2025-05-31 15:50:00|26.64|26.49|26.75|26.6|26.75|26.6|26.64|26.49|42
1748706900000|2025-05-31 15:55:00|26.74|26.59|26.68|26.53|26.75|26.6|26.67|26.52|27
1748707200000|2025-05-31 16:00:00|26.67|26.52|26.65|26.5|26.68|26.53|26.6|26.45|65
1748707500000|2025-05-31 16:05:00|26.64|26.49|26.75|26.6|26.75|26.6|26.64|26.49|32
1748707800000|2025-05-31 16:10:00|26.76|26.61|26.77|26.62|26.81|26.66|26.76|26.61|28
1748708100000|2025-05-31 16:15:00|26.78|26.63|26.83|26.68|26.84|26.69|26.78|26.63|44
1748708400000|2025-05-31 16:20:00|26.82|26.67|26.83|26.68|26.84|26.69|26.8|26.65|32
1748708700000|2025-05-31 16:25:00|26.84|26.69|26.83|26.68|26.84|26.69|26.82|26.67|44
1748709000000|2025-05-31 16:30:00|26.84|26.69|26.84|26.69|26.85|26.7|26.82|26.67|19
1748709300000|2025-05-31 16:35:00|26.83|26.68|26.82|26.67|26.85|26.7|26.79|26.64|36
1748709600000|2025-05-31 16:40:00|26.83|26.68|26.75|26.6|26.83|26.68|26.74|26.59|33
1748709900000|2025-05-31 16:45:00|26.76|26.61|26.78|26.63|26.8|26.65|26.74|26.59|47
1748710200000|2025-05-31 16:50:00|26.79|26.64|26.81|26.66|26.83|26.68|26.77|26.62|21
1748710500000|2025-05-31 16:55:00|26.82|26.67|26.83|26.68|26.85|26.7|26.81|26.66|17
1748710800000|2025-05-31 17:00:00|26.82|26.67|26.84|26.69|26.84|26.69|26.81|26.66|27
1748711100000|2025-05-31 17:05:00|26.83|26.68|26.8|26.65|26.85|26.7|26.8|26.65|56
1748711400000|2025-05-31 17:10:00|26.81|26.66|26.82|26.67|26.82|26.67|26.78|26.63|36
1748711700000|2025-05-31 17:15:00|26.83|26.68|26.82|26.67|26.83|26.68|26.81|26.66|34
1748712000000|2025-05-31 17:20:00|26.81|26.66|26.78|26.63|26.82|26.67|26.77|26.62|34
1748712300000|2025-05-31 17:25:00|26.79|26.64|26.8|26.65|26.82|26.67|26.78|26.63|44
1748712600000|2025-05-31 17:30:00|26.81|26.66|26.79|26.64|26.81|26.66|26.76|26.61|29
1748712900000|2025-05-31 17:35:00|26.8|26.65|26.8|26.65|26.82|26.67|26.78|26.63|21
1748713200000|2025-05-31 17:40:00|26.81|26.66|26.77|26.62|26.82|26.67|26.77|26.62|21
1748713500000|2025-05-31 17:45:00|26.76|26.61|26.74|26.59|26.78|26.63|26.72|26.57|33
1748713800000|2025-05-31 17:50:00|26.73|26.58|26.67|26.52|26.74|26.59|26.64|26.49|74
1748714100000|2025-05-31 17:55:00|26.68|26.53|26.67|26.52|26.68|26.53|26.63|26.48|50
1748714400000|2025-05-31 18:00:00|26.66|26.51|26.7|26.55|26.7|26.55|26.66|26.51|31
1748714700000|2025-05-31 18:05:00|26.71|26.56|26.76|26.61|26.76|26.61|26.7|26.55|32
1748715000000|2025-05-31 18:10:00|26.75|26.6|26.72|26.57|26.77|26.62|26.72|26.57|28
1748715300000|2025-05-31 18:15:00|26.73|26.58|26.74|26.59|26.75|26.6|26.72|26.57|26
1748715600000|2025-05-31 18:20:00|26.73|26.58|26.72|26.57|26.77|26.62|26.72|26.57|40
1748715900000|2025-05-31 18:25:00|26.73|26.58|26.72|26.57|26.73|26.58|26.7|26.55|18
1748716200000|2025-05-31 18:30:00|26.71|26.56|26.72|26.57|26.73|26.58|26.69|26.54|14
1748716500000|2025-05-31 18:35:00|26.71|26.56|26.7|26.55|26.74|26.59|26.7|26.55|16
1748716800000|2025-05-31 18:40:00|26.71|26.56|26.67|26.52|26.72|26.57|26.66|26.51|25
1748717100000|2025-05-31 18:45:00|26.68|26.53|26.67|26.52|26.68|26.53|26.65|26.5|20
1748717400000|2025-05-31 18:50:00|26.68|26.53|26.72|26.57|26.72|26.57|26.67|26.52|15
1748717700000|2025-05-31 18:55:00|26.71|26.56|26.7|26.55|26.72|26.57|26.7|26.55|16
1748718000000|2025-05-31 19:00:00|26.71|26.56|26.74|26.59|26.78|26.63|26.71|26.56|40
1748718300000|2025-05-31 19:05:00|26.75|26.6|26.82|26.67|26.83|26.68|26.75|26.6|36
1748718600000|2025-05-31 19:10:00|26.83|26.68|26.78|26.63|26.83|26.68|26.77|26.62|36
1748718900000|2025-05-31 19:15:00|26.77|26.62|26.78|26.63|26.82|26.67|26.77|26.62|20
1748719200000|2025-05-31 19:20:00|26.79|26.64|26.77|26.62|26.81|26.66|26.77|26.62|27
1748719500000|2025-05-31 19:25:00|26.78|26.63|26.77|26.62|26.8|26.65|26.75|26.6|30
1748719800000|2025-05-31 19:30:00|26.76|26.61|26.77|26.62|26.8|26.65|26.76|26.61|40
1748720100000|2025-05-31 19:35:00|26.76|26.61|26.76|26.61|26.78|26.63|26.75|26.6|21
1748720400000|2025-05-31 19:40:00|26.77|26.62|26.75|26.6|26.78|26.63|26.74|26.59|31
1748720700000|2025-05-31 19:45:00|26.74|26.59|26.74|26.59|26.75|26.6|26.73|26.58|33
1748721000000|2025-05-31 19:50:00|26.75|26.6|26.73|26.58|26.76|26.61|26.7|26.55|31
1748721300000|2025-05-31 19:55:00|26.74|26.59|26.74|26.59|26.74|26.59|26.71|26.56|29
1748721600000|2025-05-31 20:00:00|26.75|26.6|26.71|26.56|26.75|26.6|26.7|26.55|45
1748721900000|2025-05-31 20:05:00|26.7|26.55|26.73|26.58|26.73|26.58|26.7|26.55|54
1748722200000|2025-05-31 20:10:00|26.72|26.57|26.66|26.51|26.73|26.58|26.64|26.49|51
1748722500000|2025-05-31 20:15:00|26.65|26.5|26.68|26.53|26.69|26.54|26.65|26.5|22
1748722800000|2025-05-31 20:20:00|26.69|26.54|26.7|26.55|26.71|26.56|26.67|26.52|20
1748723100000|2025-05-31 20:25:00|26.69|26.54|26.7|26.55|26.71|26.56|26.67|26.52|14
1748723400000|2025-05-31 20:30:00|26.71|26.56|26.7|26.55|26.71|26.56|26.69|26.54|24
1748723700000|2025-05-31 20:35:00|26.71|26.56|26.7|26.55|26.71|26.56|26.68|26.53|24
1748724000000|2025-05-31 20:40:00|26.69|26.54|26.68|26.53|26.71|26.56|26.68|26.53|36
1748724300000|2025-05-31 20:45:00|26.69|26.54|26.69|26.54|26.7|26.55|26.68|26.53|23
1748724600000|2025-05-31 20:50:00|26.7|26.55|26.7|26.55|26.7|26.55|26.66|26.51|43
1748724900000|2025-05-31 20:55:00|26.69|26.54|26.69|26.54|26.71|26.56|26.68|26.53|31
1748725200000|2025-05-31 21:00:00|26.68|26.53|26.74|26.59|26.79|26.64|26.68|26.53|51
1748725500000|2025-05-31 21:05:00|26.75|26.6|26.77|26.62|26.79|26.64|26.75|26.6|11
1748725800000|2025-05-31 21:10:00|26.78|26.63|26.7|26.55|26.79|26.64|26.69|26.54|35
1748726100000|2025-05-31 21:15:00|26.71|26.56|26.71|26.56|26.71|26.56|26.69|26.54|31
1748726400000|2025-05-31 21:20:00|26.72|26.57|26.75|26.6|26.75|26.6|26.71|26.56|24
1748726700000|2025-05-31 21:25:00|26.74|26.59|26.72|26.57|26.75|26.6|26.72|26.57|9
1748727000000|2025-05-31 21:30:00|26.73|26.58|26.71|26.56|26.77|26.62|26.7|26.55|20
1748727300000|2025-05-31 21:35:00|26.72|26.57|26.71|26.56|26.74|26.59|26.71|26.56|22
1748727600000|2025-05-31 21:40:00|26.72|26.57|26.73|26.58|26.75|26.6|26.72|26.57|14
1748727900000|2025-05-31 21:45:00|26.72|26.57|26.72|26.57|26.73|26.58|26.7|26.55|13
1748728200000|2025-05-31 21:50:00|26.73|26.58|26.72|26.57|26.73|26.58|26.72|26.57|4
1748728500000|2025-05-31 21:55:00|26.71|26.56|26.68|26.53|26.72|26.57|26.64|26.49|32
1748728800000|2025-05-31 22:00:00|26.69|26.54|26.63|26.48|26.7|26.55|26.62|26.47|35
1748729100000|2025-05-31 22:05:00|26.62|26.47|26.63|26.48|26.66|26.51|26.6|26.45|28
1748729400000|2025-05-31 22:10:00|26.62|26.47|26.64|26.49|26.64|26.49|26.61|26.46|17
1748729700000|2025-05-31 22:15:00|26.63|26.48|26.62|26.47|26.64|26.49|26.6|26.45|18
1748730000000|2025-05-31 22:20:00|26.63|26.48|26.61|26.46|26.64|26.49|26.61|26.46|35
1748730300000|2025-05-31 22:25:00|26.6|26.45|26.58|26.43|26.61|26.46|26.58|26.43|17
1748730600000|2025-05-31 22:30:00|26.59|26.44|26.58|26.43|26.6|26.45|26.55|26.4|44
1748730900000|2025-05-31 22:35:00|26.57|26.42|26.59|26.44|26.59|26.44|26.57|26.42|7
1748731200000|2025-05-31 22:40:00|26.58|26.43|26.59|26.44|26.59|26.44|26.57|26.42|6
1748731500000|2025-05-31 22:45:00|26.58|26.43|26.55|26.4|26.59|26.44|26.55|26.4|12
1748731800000|2025-05-31 22:50:00|26.54|26.39|26.54|26.39|26.56|26.41|26.53|26.38|9
1748732100000|2025-05-31 22:55:00|26.53|26.38|26.54|26.39|26.54|26.39|26.52|26.37|22
1748732400000|2025-05-31 23:00:00|26.53|26.38|26.49|26.34|26.53|26.38|26.49|26.34|17
1748732700000|2025-05-31 23:05:00|26.5|26.35|26.58|26.43|26.6|26.45|26.5|26.35|42
1748733000000|2025-05-31 23:10:00|26.57|26.42|26.61|26.46|26.61|26.46|26.57|26.42|13
1748733300000|2025-05-31 23:15:00|26.62|26.47|26.59|26.44|26.65|26.5|26.55|26.4|29
1748733600000|2025-05-31 23:20:00|26.58|26.43|26.55|26.4|26.62|26.47|26.55|26.4|21
1748733900000|2025-05-31 23:25:00|26.54|26.39|26.55|26.4|26.56|26.41|26.54|26.39|18
1748734200000|2025-05-31 23:30:00|26.56|26.41|26.53|26.38|26.56|26.41|26.52|26.37|18
1748734500000|2025-05-31 23:35:00|26.52|26.37|26.51|26.36|26.52|26.37|26.51|26.36|14
1748734800000|2025-05-31 23:40:00|26.5|26.35|26.49|26.34|26.5|26.35|26.48|26.33|24
1748735100000|2025-05-31 23:45:00|26.48|26.33|26.5|26.35|26.5|26.35|26.47|26.32|17
1748735400000|2025-05-31 23:50:00|26.49|26.34|26.49|26.34|26.5|26.35|26.48|26.33|15
1748735700000|2025-05-31 23:55:00|26.5|26.35|26.49|26.34|26.5|26.35|26.49|26.34|20
1748736000000|2025-06-01 00:00:00|26.5|26.35|26.48|26.33|26.52|26.37|26.47|26.32|25
1748736300000|2025-06-01 00:05:00|26.49|26.34|26.49|26.34|26.5|26.35|26.47|26.32|13
1748736600000|2025-06-01 00:10:00|26.48|26.33|26.48|26.33|26.49|26.34|26.46|26.31|27
1748736900000|2025-06-01 00:15:00|26.47|26.32|26.48|26.33|26.48|26.33|26.46|26.31|22
1748737200000|2025-06-01 00:20:00|26.49|26.34|26.49|26.34|26.5|26.35|26.46|26.31|27
1748737500000|2025-06-01 00:25:00|26.48|26.33|26.47|26.32|26.49|26.34|26.46|26.31|20
1748737800000|2025-06-01 00:30:00|26.46|26.31|26.47|26.32|26.5|26.35|26.46|26.31|30
1748738100000|2025-06-01 00:35:00|26.48|26.33|26.49|26.34|26.49|26.34|26.47|26.32|32
1748738400000|2025-06-01 00:40:00|26.5|26.35|26.51|26.36|26.51|26.36|26.49|26.34|12
1748738700000|2025-06-01 00:45:00|26.52|26.37|26.5|26.35|26.53|26.38|26.5|26.35|21
1748739000000|2025-06-01 00:50:00|26.49|26.34|26.48|26.33|26.51|26.36|26.48|26.33|20
1748739300000|2025-06-01 00:55:00|26.49|26.34|26.51|26.36|26.52|26.37|26.49|26.34|19
1748739600000|2025-06-01 01:00:00|26.5|26.35|26.52|26.37|26.53|26.38|26.5|26.35|25
1748739900000|2025-06-01 01:05:00|26.53|26.38|26.51|26.36|26.55|26.4|26.51|26.36|35
1748740200000|2025-06-01 01:10:00|26.52|26.37|26.6|26.45|26.61|26.46|26.52|26.37|18
1748740500000|2025-06-01 01:15:00|26.61|26.46|26.57|26.42|26.63|26.48|26.57|26.42|17
1748740800000|2025-06-01 01:20:00|26.56|26.41|26.54|26.39|26.58|26.43|26.53|26.38|29
1748741100000|2025-06-01 01:25:00|26.53|26.38|26.57|26.42|26.59|26.44|26.53|26.38|25
1748741400000|2025-06-01 01:30:00|26.58|26.43|26.53|26.38|26.6|26.45|26.53|26.38|32
1748741700000|2025-06-01 01:35:00|26.52|26.37|26.51|26.36|26.54|26.39|26.5|26.35|24
1748742000000|2025-06-01 01:40:00|26.52|26.37|26.49|26.34|26.52|26.37|26.49|26.34|38
1748742300000|2025-06-01 01:45:00|26.5|26.35|26.53|26.38|26.54|26.39|26.5|26.35|16
1748742600000|2025-06-01 01:50:00|26.52|26.37|26.46|26.31|26.54|26.39|26.44|26.29|35
1748742900000|2025-06-01 01:55:00|26.47|26.32|26.48|26.33|26.48|26.33|26.45|26.3|16
1748743200000|2025-06-01 02:00:00|26.47|26.32|26.38|26.23|26.48|26.33|26.37|26.22|44
1748743500000|2025-06-01 02:05:00|26.37|26.22|26.32|26.17|26.39|26.24|26.32|26.17|52
1748743800000|2025-06-01 02:10:00|26.33|26.18|26.34|26.19|26.37|26.22|26.32|26.17|30
1748744100000|2025-06-01 02:15:00|26.35|26.2|26.4|26.25|26.41|26.26|26.34|26.19|36
1748744400000|2025-06-01 02:20:00|26.41|26.26|26.42|26.27|26.45|26.3|26.41|26.26|20
1748744700000|2025-06-01 02:25:00|26.43|26.28|26.48|26.33|26.51|26.36|26.43|26.28|18
1748745000000|2025-06-01 02:30:00|26.49|26.34|26.5|26.35|26.55|26.4|26.47|26.32|45
1748745300000|2025-06-01 02:35:00|26.51|26.36|26.51|26.36|26.53|26.38|26.5|26.35|13
1748745600000|2025-06-01 02:40:00|26.52|26.37|26.5|26.35|26.53|26.38|26.5|26.35|21
1748745900000|2025-06-01 02:45:00|26.49|26.34|26.53|26.38|26.53|26.38|26.46|26.31|29
1748746200000|2025-06-01 02:50:00|26.52|26.37|26.51|26.36|26.54|26.39|26.5|26.35|26
1748746500000|2025-06-01 02:55:00|26.52|26.37|26.49|26.34|26.52|26.37|26.48|26.33|14
1748746800000|2025-06-01 03:00:00|26.5|26.35|26.5|26.35|26.55|26.4|26.47|26.32|33
1748747100000|2025-06-01 03:05:00|26.51|26.36|26.45|26.3|26.52|26.37|26.45|26.3|21
1748747400000|2025-06-01 03:10:00|26.46|26.31|26.48|26.33|26.51|26.36|26.46|26.31|41
1748747700000|2025-06-01 03:15:00|26.49|26.34|26.49|26.34|26.53|26.38|26.48|26.33|29
1748748000000|2025-06-01 03:20:00|26.5|26.35|26.42|26.27|26.52|26.37|26.42|26.27|25
1748748300000|2025-06-01 03:25:00|26.43|26.28|26.49|26.34|26.49|26.34|26.43|26.28|13
1748748600000|2025-06-01 03:30:00|26.5|26.35|26.57|26.42|26.58|26.43|26.5|26.35|14
1748748900000|2025-06-01 03:35:00|26.56|26.41|26.59|26.44|26.6|26.45|26.56|26.41|22
1748749200000|2025-06-01 03:40:00|26.6|26.45|26.62|26.47|26.66|26.51|26.6|26.45|21
1748749500000|2025-06-01 03:45:00|26.63|26.48|26.67|26.52|26.69|26.54|26.63|26.48|23
1748749800000|2025-06-01 03:50:00|26.66|26.51|26.66|26.51|26.68|26.53|26.66|26.51|9
1748750100000|2025-06-01 03:55:00|26.65|26.5|26.63|26.48|26.67|26.52|26.63|26.48|11
1748750400000|2025-06-01 04:00:00|26.64|26.49|26.6|26.45|26.66|26.51|26.6|26.45|25
1748750700000|2025-06-01 04:05:00|26.61|26.46|26.57|26.42|26.61|26.46|26.57|26.42|31
1748751000000|2025-06-01 04:10:00|26.56|26.41|26.59|26.44|26.61|26.46|26.56|26.41|28
1748751300000|2025-06-01 04:15:00|26.6|26.45|26.63|26.48|26.64|26.49|26.6|26.45|28
1748751600000|2025-06-01 04:20:00|26.64|26.49|26.67|26.52|26.68|26.53|26.63|26.48|24
1748751900000|2025-06-01 04:25:00|26.68|26.53|26.7|26.55|26.7|26.55|26.67|26.52|33
1748752200000|2025-06-01 04:30:00|26.71|26.56|26.73|26.58|26.75|26.6|26.71|26.56|31
1748752500000|2025-06-01 04:35:00|26.74|26.59|26.77|26.62|26.77|26.62|26.74|26.59|14
1748752800000|2025-06-01 04:40:00|26.78|26.63|26.78|26.63|26.8|26.65|26.77|26.62|31
1748753100000|2025-06-01 04:45:00|26.79|26.64|26.81|26.66|26.81|26.66|26.78|26.63|21
1748753400000|2025-06-01 04:50:00|26.8|26.65|26.84|26.69|26.88|26.73|26.8|26.65|57
1748753700000|2025-06-01 04:55:00|26.83|26.68|26.82|26.67|26.83|26.68|26.81|26.66|34
1748754000000|2025-06-01 05:00:00|26.81|26.66|26.83|26.68|26.85|26.7|26.8|26.65|35
1748754300000|2025-06-01 05:05:00|26.84|26.69|26.82|26.67|26.84|26.69|26.81|26.66|23
1748754600000|2025-06-01 05:10:00|26.81|26.66|26.84|26.69|26.84|26.69|26.81|26.66|20
1748754900000|2025-06-01 05:15:00|26.83|26.68|26.83|26.68|26.85|26.7|26.82|26.67|25
1748755200000|2025-06-01 05:20:00|26.82|26.67|26.8|26.65|26.84|26.69|26.8|26.65|39
1748755500000|2025-06-01 05:25:00|26.79|26.64|26.8|26.65|26.81|26.66|26.78|26.63|22
1748755800000|2025-06-01 05:30:00|26.79|26.64|26.81|26.66|26.82|26.67|26.79|26.64|13
1748756100000|2025-06-01 05:35:00|26.82|26.67|26.82|26.67|26.84|26.69|26.81|26.66|19
1748756400000|2025-06-01 05:40:00|26.81|26.66|26.81|26.66|26.83|26.68|26.79|26.64|27
1748756700000|2025-06-01 05:45:00|26.8|26.65|26.79|26.64|26.8|26.65|26.78|26.63|26
1748757000000|2025-06-01 05:50:00|26.8|26.65|26.8|26.65|26.81|26.66|26.79|26.64|47
1748757300000|2025-06-01 05:55:00|26.81|26.66|26.81|26.66|26.82|26.67|26.8|26.65|63
1748757600000|2025-06-01 06:00:00|26.82|26.67|26.82|26.67|26.83|26.68|26.81|26.66|23
1748757900000|2025-06-01 06:05:00|26.81|26.66|26.79|26.64|26.82|26.67|26.76|26.61|25
1748758200000|2025-06-01 06:10:00|26.78|26.63|26.76|26.61|26.78|26.63|26.76|26.61|25
1748758500000|2025-06-01 06:15:00|26.75|26.6|26.73|26.58|26.75|26.6|26.72|26.57|29
1748758800000|2025-06-01 06:20:00|26.72|26.57|26.72|26.57|26.73|26.58|26.69|26.54|23
1748759100000|2025-06-01 06:25:00|26.73|26.58|26.77|26.62|26.77|26.62|26.73|26.58|11
1748759400000|2025-06-01 06:30:00|26.78|26.63|26.79|26.64|26.8|26.65|26.78|26.63|6
1748759700000|2025-06-01 06:35:00|26.8|26.65|26.75|26.6|26.81|26.66|26.75|26.6|16
1748760000000|2025-06-01 06:40:00|26.76|26.61|26.74|26.59|26.76|26.61|26.74|26.59|15
1748760300000|2025-06-01 06:45:00|26.75|26.6|26.72|26.57|26.75|26.6|26.7|26.55|16
1748760600000|2025-06-01 06:50:00|26.71|26.56|26.69|26.54|26.72|26.57|26.69|26.54|7
1748760900000|2025-06-01 06:55:00|26.68|26.53|26.69|26.54|26.69|26.54|26.67|26.52|8
1748761200000|2025-06-01 07:00:00|26.7|26.55|26.65|26.5|26.7|26.55|26.65|26.5|22
1748761500000|2025-06-01 07:05:00|26.64|26.49|26.63|26.48|26.65|26.5|26.61|26.46|24
1748761800000|2025-06-01 07:10:00|26.64|26.49|26.69|26.54|26.69|26.54|26.63|26.48|28
1748762100000|2025-06-01 07:15:00|26.7|26.55|26.65|26.5|26.7|26.55|26.65|26.5|30
1748762400000|2025-06-01 07:20:00|26.64|26.49|26.64|26.49|26.67|26.52|26.63|26.48|23
1748762700000|2025-06-01 07:25:00|26.65|26.5|26.68|26.53|26.68|26.53|26.65|26.5|14
1748763000000|2025-06-01 07:30:00|26.67|26.52|26.66|26.51|26.69|26.54|26.66|26.51|20
1748763300000|2025-06-01 07:35:00|26.65|26.5|26.64|26.49|26.66|26.51|26.63|26.48|22
1748763600000|2025-06-01 07:40:00|26.65|26.5|26.66|26.51|26.66|26.51|26.64|26.49|16
1748763900000|2025-06-01 07:45:00|26.65|26.5|26.67|26.52|26.67|26.52|26.64|26.49|21
1748764200000|2025-06-01 07:50:00|26.66|26.51|26.68|26.53|26.69|26.54|26.66|26.51|35
1748764500000|2025-06-01 07:55:00|26.67|26.52|26.68|26.53|26.68|26.53|26.65|26.5|24
1748764800000|2025-06-01 08:00:00|26.67|26.52|26.59|26.44|26.7|26.55|26.59|26.44|31
1748765100000|2025-06-01 08:05:00|26.6|26.45|26.59|26.44|26.63|26.48|26.58|26.43|26
1748765400000|2025-06-01 08:10:00|26.6|26.45|26.59|26.44|26.62|26.47|26.58|26.43|24
1748765700000|2025-06-01 08:15:00|26.6|26.45|26.6|26.45|26.61|26.46|26.57|26.42|51
1748766000000|2025-06-01 08:20:00|26.59|26.44|26.56|26.41|26.61|26.46|26.56|26.41|30
1748766300000|2025-06-01 08:25:00|26.55|26.4|26.55|26.4|26.57|26.42|26.52|26.37|51
1748766600000|2025-06-01 08:30:00|26.54|26.39|26.58|26.43|26.59|26.44|26.53|26.38|47
1748766900000|2025-06-01 08:35:00|26.57|26.42|26.57|26.42|26.58|26.43|26.53|26.38|27
1748767200000|2025-06-01 08:40:00|26.58|26.43|26.61|26.46|26.61|26.46|26.57|26.42|38
1748767500000|2025-06-01 08:45:00|26.6|26.45|26.59|26.44|26.61|26.46|26.59|26.44|24
1748767800000|2025-06-01 08:50:00|26.6|26.45|26.53|26.38|26.61|26.46|26.51|26.36|27
1748768100000|2025-06-01 08:55:00|26.54|26.39|26.58|26.43|26.58|26.43|26.53|26.38|35
1748768400000|2025-06-01 09:00:00|26.59|26.44|26.54|26.39|26.65|26.5|26.54|26.39|44
1748768700000|2025-06-01 09:05:00|26.55|26.4|26.5|26.35|26.59|26.44|26.48|26.33|40
1748769000000|2025-06-01 09:10:00|26.51|26.36|26.52|26.37|26.54|26.39|26.5|26.35|26
1748769300000|2025-06-01 09:15:00|26.51|26.36|26.47|26.32|26.52|26.37|26.47|26.32|65
1748769600000|2025-06-01 09:20:00|26.48|26.33|26.5|26.35|26.5|26.35|26.46|26.31|47
1748769900000|2025-06-01 09:25:00|26.49|26.34|26.46|26.31|26.5|26.35|26.46|26.31|26
1748770200000|2025-06-01 09:30:00|26.44|26.29|26.39|26.24|26.44|26.29|26.39|26.24|54
1748770500000|2025-06-01 09:35:00|26.4|26.25|26.4|26.25|26.45|26.3|26.39|26.24|51
1748770800000|2025-06-01 09:40:00|26.41|26.26|26.36|26.21|26.41|26.26|26.35|26.2|47
1748771100000|2025-06-01 09:45:00|26.37|26.22|26.39|26.24|26.42|26.27|26.28|26.13|77
1748771400000|2025-06-01 09:50:00|26.4|26.25|26.34|26.19|26.42|26.27|26.32|26.17|61
1748771700000|2025-06-01 09:55:00|26.35|26.2|26.43|26.28|26.43|26.28|26.34|26.19|37
1748772000000|2025-06-01 10:00:00|26.42|26.27|26.42|26.27|26.5|26.35|26.42|26.27|33
1748772300000|2025-06-01 10:05:00|26.41|26.26|26.4|26.25|26.42|26.27|26.37|26.22|59
1748772600000|2025-06-01 10:10:00|26.39|26.24|26.49|26.34|26.49|26.34|26.39|26.24|25
1748772900000|2025-06-01 10:15:00|26.48|26.33|26.42|26.27|26.49|26.34|26.41|26.26|45
1748773200000|2025-06-01 10:20:00|26.43|26.28|26.4|26.25|26.46|26.31|26.39|26.24|30
1748773500000|2025-06-01 10:25:00|26.41|26.26|26.43|26.28|26.46|26.31|26.4|26.25|29
1748773800000|2025-06-01 10:30:00|26.42|26.27|26.37|26.22|26.44|26.29|26.37|26.22|50
1748774100000|2025-06-01 10:35:00|26.38|26.23|26.36|26.21|26.4|26.25|26.35|26.2|41
1748774400000|2025-06-01 10:40:00|26.37|26.22|26.39|26.24|26.4|26.25|26.36|26.21|31
1748774700000|2025-06-01 10:45:00|26.38|26.23|26.38|26.23|26.43|26.28|26.38|26.23|47
1748775000000|2025-06-01 10:50:00|26.39|26.24|26.41|26.26|26.43|26.28|26.38|26.23|29
1748775300000|2025-06-01 10:55:00|26.42|26.27|26.48|26.33|26.48|26.33|26.42|26.27|17
1748775600000|2025-06-01 11:00:00|26.47|26.32|26.44|26.29|26.48|26.33|26.43|26.28|22
1748775900000|2025-06-01 11:05:00|26.43|26.28|26.41|26.26|26.46|26.31|26.41|26.26|31
1748776200000|2025-06-01 11:10:00|26.4|26.25|26.43|26.28|26.45|26.3|26.4|26.25|22
1748776500000|2025-06-01 11:15:00|26.44|26.29|26.5|26.35|26.5|26.35|26.43|26.28|15
1748776800000|2025-06-01 11:20:00|26.51|26.36|26.51|26.36|26.54|26.39|26.48|26.33|35
1748777100000|2025-06-01 11:25:00|26.5|26.35|26.51|26.36|26.52|26.37|26.5|26.35|14
1748777400000|2025-06-01 11:30:00|26.5|26.35|26.48|26.33|26.51|26.36|26.46|26.31|15
1748777700000|2025-06-01 11:35:00|26.49|26.34|26.48|26.33|26.5|26.35|26.45|26.3|24
1748778000000|2025-06-01 11:40:00|26.47|26.32|26.55|26.4|26.56|26.41|26.47|26.32|31
1748778300000|2025-06-01 11:45:00|26.54|26.39|26.55|26.4|26.57|26.42|26.54|26.39|36
1748778600000|2025-06-01 11:50:00|26.54|26.39|26.5|26.35|26.55|26.4|26.49|26.34|39
1748778900000|2025-06-01 11:55:00|26.51|26.36|26.49|26.34|26.51|26.36|26.47|26.32|39
1748779200000|2025-06-01 12:00:00|26.48|26.33|26.43|26.28|26.49|26.34|26.42|26.27|50
1748779500000|2025-06-01 12:05:00|26.44|26.29|26.41|26.26|26.44|26.29|26.39|26.24|35
1748779800000|2025-06-01 12:10:00|26.42|26.27|26.48|26.33|26.49|26.34|26.41|26.26|42
1748780100000|2025-06-01 12:15:00|26.47|26.32|26.44|26.29|26.48|26.33|26.43|26.28|30
1748780400000|2025-06-01 12:20:00|26.45|26.3|26.41|26.26|26.47|26.32|26.4|26.25|51
1748780700000|2025-06-01 12:25:00|26.4|26.25|26.43|26.28|26.44|26.29|26.39|26.24|30
1748781000000|2025-06-01 12:30:00|26.44|26.29|26.36|26.21|26.46|26.31|26.35|26.2|53
1748781300000|2025-06-01 12:35:00|26.37|26.22|26.35|26.2|26.37|26.22|26.3|26.15|47
1748781600000|2025-06-01 12:40:00|26.34|26.19|26.38|26.23|26.39|26.24|26.34|26.19|31
1748781900000|2025-06-01 12:45:00|26.37|26.22|26.33|26.18|26.38|26.23|26.33|26.18|33
1748782200000|2025-06-01 12:50:00|26.32|26.17|26.35|26.2|26.38|26.23|26.31|26.16|32
1748782500000|2025-06-01 12:55:00|26.34|26.19|26.37|26.22|26.39|26.24|26.34|26.19|18
1748782800000|2025-06-01 13:00:00|26.36|26.21|26.35|26.2|26.38|26.23|26.34|26.19|66
1748783100000|2025-06-01 13:05:00|26.34|26.19|26.39|26.24|26.39|26.24|26.34|26.19|30
1748783400000|2025-06-01 13:10:00|26.4|26.25|26.46|26.31|26.46|26.31|26.4|26.25|29
1748783700000|2025-06-01 13:15:00|26.45|26.3|26.48|26.33|26.48|26.33|26.44|26.29|30
1748784000000|2025-06-01 13:20:00|26.47|26.32|26.45|26.3|26.48|26.33|26.44|26.29|33
1748784300000|2025-06-01 13:25:00|26.44|26.29|26.4|26.25|26.45|26.3|26.4|26.25|27
1748784600000|2025-06-01 13:30:00|26.41|26.26|26.47|26.32|26.47|26.32|26.4|26.25|29
1748784900000|2025-06-01 13:35:00|26.48|26.33|26.45|26.3|26.48|26.33|26.43|26.28|34
1748785200000|2025-06-01 13:40:00|26.46|26.31|26.44|26.29|26.47|26.32|26.44|26.29|23
1748785500000|2025-06-01 13:45:00|26.45|26.3|26.44|26.29|26.47|26.32|26.43|26.28|32
1748785800000|2025-06-01 13:50:00|26.43|26.28|26.44|26.29|26.46|26.31|26.43|26.28|56
1748786100000|2025-06-01 13:55:00|26.43|26.28|26.42|26.27|26.44|26.29|26.41|26.26|28
1748786400000|2025-06-01 14:00:00|26.43|26.28|26.47|26.32|26.47|26.32|26.43|26.28|35
1748786700000|2025-06-01 14:05:00|26.46|26.31|26.5|26.35|26.53|26.38|26.45|26.3|31
1748787000000|2025-06-01 14:10:00|26.51|26.36|26.49|26.34|26.56|26.41|26.48|26.33|27
1748787300000|2025-06-01 14:15:00|26.5|26.35|26.56|26.41|26.56|26.41|26.5|26.35|29
1748787600000|2025-06-01 14:20:00|26.55|26.4|26.54|26.39|26.56|26.41|26.53|26.38|25
1748787900000|2025-06-01 14:25:00|26.53|26.38|26.59|26.44|26.6|26.45|26.53|26.38|20
1748788200000|2025-06-01 14:30:00|26.58|26.43|26.61|26.46|26.62|26.47|26.55|26.4|45
1748788500000|2025-06-01 14:35:00|26.6|26.45|26.62|26.47|26.63|26.48|26.58|26.43|35
1748788800000|2025-06-01 14:40:00|26.61|26.46|26.61|26.46|26.62|26.47|26.58|26.43|35
1748789100000|2025-06-01 14:45:00|26.6|26.45|26.54|26.39|26.64|26.49|26.54|26.39|48
1748789400000|2025-06-01 14:50:00|26.55|26.4|26.55|26.4|26.55|26.4|26.52|26.37|49
1748789700000|2025-06-01 14:55:00|26.54|26.39|26.55|26.4|26.55|26.4|26.54|26.39|24
1748790000000|2025-06-01 15:00:00|26.56|26.41|26.57|26.42|26.59|26.44|26.55|26.4|42
1748790300000|2025-06-01 15:05:00|26.58|26.43|26.55|26.4|26.58|26.43|26.52|26.37|47
1748790600000|2025-06-01 15:10:00|26.56|26.41|26.55|26.4|26.57|26.42|26.54|26.39|26
1748790900000|2025-06-01 15:15:00|26.56|26.41|26.64|26.49|26.65|26.5|26.54|26.39|44
1748791200000|2025-06-01 15:20:00|26.63|26.48|26.64|26.49|26.66|26.51|26.63|26.48|62
1748791500000|2025-06-01 15:25:00|26.63|26.48|26.65|26.5|26.66|26.51|26.61|26.46|39
1748791800000|2025-06-01 15:30:00|26.64|26.49|26.64|26.49|26.67|26.52|26.62|26.47|159
1748792100000|2025-06-01 15:35:00|26.65|26.5|26.65|26.5|26.67|26.52|26.63|26.48|110
1748792400000|2025-06-01 15:40:00|26.64|26.49|26.65|26.5|26.66|26.51|26.63|26.48|168
1748792700000|2025-06-01 15:45:00|26.66|26.51|26.65|26.5|26.67|26.52|26.62|26.47|24
1748793000000|2025-06-01 15:50:00|26.66|26.51|26.64|26.49|26.67|26.52|26.64|26.49|31
1748793300000|2025-06-01 15:55:00|26.65|26.5|26.65|26.5|26.66|26.51|26.64|26.49|37
1748793600000|2025-06-01 16:00:00|26.66|26.51|26.66|26.51|26.67|26.52|26.65|26.5|17
1748793900000|2025-06-01 16:05:00|26.67|26.52|26.77|26.62|26.77|26.62|26.67|26.52|40
1748794200000|2025-06-01 16:10:00|26.78|26.63|26.82|26.67|26.85|26.7|26.78|26.63|51
1748794500000|2025-06-01 16:15:00|26.83|26.68|26.79|26.64|26.84|26.69|26.77|26.62|131
1748794800000|2025-06-01 16:20:00|26.8|26.65|26.83|26.68|26.84|26.69|26.78|26.63|70
1748795100000|2025-06-01 16:25:00|26.84|26.69|26.82|26.67|26.84|26.69|26.8|26.65|26
1748795400000|2025-06-01 16:30:00|26.81|26.66|26.77|26.62|26.83|26.68|26.76|26.61|49
1748795700000|2025-06-01 16:35:00|26.76|26.61|26.83|26.68|26.85|26.7|26.75|26.6|39
1748796000000|2025-06-01 16:40:00|26.84|26.69|26.85|26.7|26.85|26.7|26.83|26.68|4
1748796300000|2025-06-01 16:45:00|26.84|26.69|26.83|26.68|26.84|26.69|26.81|26.66|20
1748796600000|2025-06-01 16:50:00|26.84|26.69|26.83|26.68|26.85|26.7|26.82|26.67|24
1748796900000|2025-06-01 16:55:00|26.84|26.69|26.79|26.64|26.84|26.69|26.78|26.63|64
1748797200000|2025-06-01 17:00:00|26.8|26.65|26.84|26.69|26.84|26.69|26.8|26.65|25
1748797500000|2025-06-01 17:05:00|26.83|26.68|26.84|26.69|26.84|26.69|26.79|26.64|48
1748797800000|2025-06-01 17:10:00|26.83|26.68|26.8|26.65|26.84|26.69|26.8|26.65|50
1748798100000|2025-06-01 17:15:00|26.81|26.66|26.76|26.61|26.81|26.66|26.74|26.59|36
1748798400000|2025-06-01 17:20:00|26.75|26.6|26.77|26.62|26.78|26.63|26.74|26.59|25
1748798700000|2025-06-01 17:25:00|26.78|26.63|26.78|26.63|26.78|26.63|26.77|26.62|33
1748799000000|2025-06-01 17:30:00|26.79|26.64|26.81|26.66|26.81|26.66|26.77|26.62|17
1748799300000|2025-06-01 17:35:00|26.82|26.67|26.8|26.65|26.82|26.67|26.79|26.64|33
1748799600000|2025-06-01 17:40:00|26.81|26.66|26.78|26.63|26.81|26.66|26.78|26.63|34
1748799900000|2025-06-01 17:45:00|26.79|26.64|26.8|26.65|26.8|26.65|26.76|26.61|36
1748800200000|2025-06-01 17:50:00|26.81|26.66|26.8|26.65|26.83|26.68|26.78|26.63|44
1748800500000|2025-06-01 17:55:00|26.79|26.64|26.78|26.63|26.8|26.65|26.78|26.63|24
1748800800000|2025-06-01 18:00:00|26.79|26.64|26.73|26.58|26.79|26.64|26.7|26.55|37
1748801100000|2025-06-01 18:05:00|26.72|26.57|26.72|26.57|26.73|26.58|26.7|26.55|33
1748801400000|2025-06-01 18:10:00|26.73|26.58|26.73|26.58|26.74|26.59|26.72|26.57|35
1748801700000|2025-06-01 18:15:00|26.74|26.59|26.72|26.57|26.74|26.59|26.7|26.55|34
1748802000000|2025-06-01 18:20:00|26.71|26.56|26.64|26.49|26.72|26.57|26.62|26.47|68
1748802300000|2025-06-01 18:25:00|26.65|26.5|26.62|26.47|26.65|26.5|26.61|26.46|46
1748802600000|2025-06-01 18:30:00|26.61|26.46|26.58|26.43|26.62|26.47|26.57|26.42|38
1748802900000|2025-06-01 18:35:00|26.57|26.42|26.51|26.36|26.59|26.44|26.5|26.35|31
1748803200000|2025-06-01 18:40:00|26.5|26.35|26.48|26.33|26.52|26.37|26.46|26.31|73
1748803500000|2025-06-01 18:45:00|26.49|26.34|26.55|26.4|26.55|26.4|26.48|26.33|51
1748803800000|2025-06-01 18:50:00|26.54|26.39|26.56|26.41|26.56|26.41|26.52|26.37|53
1748804100000|2025-06-01 18:55:00|26.57|26.42|26.63|26.48|26.65|26.5|26.57|26.42|42
1748804400000|2025-06-01 19:00:00|26.64|26.49|26.67|26.52|26.7|26.55|26.62|26.47|23
1748804700000|2025-06-01 19:05:00|26.68|26.53|26.66|26.51|26.69|26.54|26.66|26.51|29
1748805000000|2025-06-01 19:10:00|26.65|26.5|26.66|26.51|26.66|26.51|26.62|26.47|22
1748805300000|2025-06-01 19:15:00|26.65|26.5|26.69|26.54|26.69|26.54|26.65|26.5|15
1748805600000|2025-06-01 19:20:00|26.7|26.55|26.71|26.56|26.72|26.57|26.69|26.54|6
1748805900000|2025-06-01 19:25:00|26.72|26.57|26.72|26.57|26.72|26.57|26.72|26.57|1
1748806200000|2025-06-01 19:30:00|26.73|26.58|26.85|26.5|26.85|26.59|26.72|26.49|24
1748806500000|2025-06-01 19:35:00|26.84|26.49|26.81|26.46|26.85|26.5|26.79|26.44|24
1748806800000|2025-06-01 19:40:00|26.82|26.47|26.82|26.47|26.83|26.48|26.81|26.46|7
1748807100000|2025-06-01 19:45:00|26.83|26.48|26.85|26.5|26.85|26.5|26.83|26.48|3
1748807400000|2025-06-01 19:50:00|26.84|26.49|26.85|26.5|26.85|26.5|26.84|26.49|4
1748807700000|2025-06-01 19:55:00|26.84|26.49|26.87|26.52|26.87|26.52|26.84|26.49|8
1748808000000|2025-06-01 20:00:00|26.86|26.51|26.86|26.51|26.87|26.52|26.84|26.49|11
1748808300000|2025-06-01 20:05:00|26.85|26.5|26.81|26.46|26.85|26.5|26.8|26.45|17
1748808600000|2025-06-01 20:10:00|26.8|26.45|26.81|26.46|26.81|26.46|26.78|26.43|18
1748808900000|2025-06-01 20:15:00|26.8|26.45|26.85|26.5|26.85|26.5|26.8|26.45|30
1748809200000|2025-06-01 20:20:00|26.84|26.49|26.85|26.5|26.86|26.51|26.83|26.48|26
1748809500000|2025-06-01 20:25:00|26.84|26.49|26.84|26.49|26.85|26.5|26.83|26.48|15
1748809800000|2025-06-01 20:30:00|26.85|26.5|26.82|26.47|26.85|26.5|26.8|26.45|21
1748810100000|2025-06-01 20:35:00|26.81|26.46|26.84|26.49|26.86|26.51|26.81|26.46|20
1748810400000|2025-06-01 20:40:00|26.85|26.5|26.85|26.5|26.85|26.5|26.83|26.48|23
1748810700000|2025-06-01 20:45:00|26.84|26.49|26.81|26.46|26.85|26.5|26.81|26.46|14
1748811000000|2025-06-01 20:50:00|26.8|26.45|26.78|26.43|26.81|26.46|26.75|26.4|149
1748811300000|2025-06-01 20:55:00|26.77|26.42|26.76|26.41|26.78|26.43|26.74|26.39|36
1748811600000|2025-06-01 21:00:00|26.75|26.4|26.71|26.56|26.76|26.56|26.65|26.4|34
1748811900000|2025-06-01 21:05:00|26.7|26.55|26.72|26.57|26.73|26.58|26.69|26.54|21
1748812200000|2025-06-01 21:10:00|26.73|26.58|26.71|26.56|26.73|26.58|26.71|26.56|17
1748812500000|2025-06-01 21:15:00|26.72|26.57|26.73|26.58|26.73|26.58|26.72|26.57|18
1748812800000|2025-06-01 21:20:00|26.72|26.57|26.75|26.6|26.75|26.6|26.72|26.57|12
1748813100000|2025-06-01 21:25:00|26.74|26.59|26.73|26.58|26.77|26.62|26.73|26.58|28
1748813400000|2025-06-01 21:30:00|26.74|26.59|26.79|26.64|26.8|26.65|26.73|26.58|22
1748813700000|2025-06-01 21:35:00|26.8|26.65|26.8|26.65|26.8|26.65|26.79|26.64|9
1748814000000|2025-06-01 21:40:00|26.79|26.64|26.76|26.61|26.79|26.64|26.76|26.61|12
1748814300000|2025-06-01 21:45:00|26.77|26.62|26.78|26.63|26.78|26.63|26.76|26.61|12
1748814600000|2025-06-01 21:50:00|26.77|26.62|26.79|26.64|26.79|26.64|26.77|26.62|5
1748814900000|2025-06-01 21:55:00|26.78|26.63|26.79|26.64|26.79|26.64|26.78|26.63|2
1748815200000|2025-06-01 22:00:00|26.8|26.65|26.85|26.7|26.85|26.7|26.8|26.65|6
1748815500000|2025-06-01 22:05:00|26.84|26.69|26.84|26.69|26.85|26.7|26.81|26.66|27
1748815800000|2025-06-01 22:10:00|26.83|26.68|26.84|26.69|26.85|26.7|26.83|26.68|18
1748816100000|2025-06-01 22:15:00|26.83|26.68|26.81|26.66|26.84|26.69|26.79|26.64|33
1748816400000|2025-06-01 22:20:00|26.8|26.65|26.81|26.66|26.83|26.68|26.8|26.65|20
1748816700000|2025-06-01 22:25:00|26.82|26.67|26.78|26.63|26.82|26.67|26.77|26.62|27
1748817000000|2025-06-01 22:30:00|26.79|26.64|26.79|26.64|26.8|26.65|26.78|26.63|33
1748817300000|2025-06-01 22:35:00|26.78|26.63|26.8|26.65|26.81|26.66|26.78|26.63|19
1748817600000|2025-06-01 22:40:00|26.81|26.66|26.81|26.66|26.81|26.66|26.8|26.65|29
1748817900000|2025-06-01 22:45:00|26.8|26.65|26.79|26.64|26.81|26.66|26.78|26.63|20
1748818200000|2025-06-01 22:50:00|26.78|26.63|26.8|26.65|26.81|26.66|26.78|26.63|15
1748818500000|2025-06-01 22:55:00|26.79|26.64|26.8|26.65|26.8|26.65|26.77|26.62|12
1748818800000|2025-06-01 23:00:00|26.81|26.66|26.83|26.68|26.83|26.68|26.8|26.65|19
1748819100000|2025-06-01 23:05:00|26.84|26.69|26.84|26.69|26.84|26.69|26.83|26.68|17
1748819400000|2025-06-01 23:10:00|26.83|26.68|26.83|26.68|26.84|26.69|26.83|26.68|17
1748819700000|2025-06-01 23:15:00|26.84|26.69|26.84|26.69|26.84|26.69|26.81|26.66|37
1748820000000|2025-06-01 23:20:00|26.83|26.68|26.81|26.66|26.84|26.69|26.81|26.66|25
1748820300000|2025-06-01 23:25:00|26.8|26.65|26.81|26.66|26.82|26.67|26.8|26.65|20
1748820600000|2025-06-01 23:30:00|26.8|26.65|26.8|26.65|26.8|26.65|26.77|26.62|11
1748820900000|2025-06-01 23:35:00|26.81|26.66|26.81|26.66|26.81|26.66|26.8|26.65|5
1748821200000|2025-06-01 23:40:00|26.8|26.65|26.8|26.65|26.8|26.65|26.79|26.64|5
1748821500000|2025-06-01 23:45:00|26.81|26.66|26.81|26.66|26.82|26.67|26.81|26.66|7
1748821800000|2025-06-01 23:50:00|26.8|26.65|26.79|26.64|26.8|26.65|26.78|26.63|6
1748822100000|2025-06-01 23:55:00|26.8|26.65|26.82|26.67|26.82|26.67|26.79|26.64|23
1748822400000|2025-06-02 00:00:00|26.81|26.66|26.82|26.67|26.82|26.67|26.8|26.65|24
1748822700000|2025-06-02 00:05:00|26.83|26.68|26.84|26.69|26.85|26.7|26.8|26.65|36
1748823000000|2025-06-02 00:10:00|26.85|26.7|26.83|26.68|26.85|26.7|26.82|26.67|25
1748823300000|2025-06-02 00:15:00|26.84|26.69|26.81|26.66|26.85|26.7|26.79|26.64|40
1748823600000|2025-06-02 00:20:00|26.8|26.65|26.8|26.65|26.84|26.69|26.77|26.62|47
1748823900000|2025-06-02 00:25:00|26.81|26.66|26.79|26.64|26.83|26.68|26.79|26.64|29
1748824200000|2025-06-02 00:30:00|26.8|26.65|26.79|26.64|26.82|26.67|26.77|26.62|40
1748824500000|2025-06-02 00:35:00|26.8|26.65|26.79|26.64|26.8|26.65|26.76|26.61|42
1748824800000|2025-06-02 00:40:00|26.8|26.65|26.81|26.66|26.81|26.66|26.76|26.61|32
1748825100000|2025-06-02 00:45:00|26.8|26.65|26.76|26.61|26.81|26.66|26.76|26.61|27
1748825400000|2025-06-02 00:50:00|26.77|26.62|26.75|26.6|26.79|26.64|26.75|26.6|29
1748825700000|2025-06-02 00:55:00|26.74|26.59|26.76|26.61|26.77|26.62|26.74|26.59|33
1748826000000|2025-06-02 01:00:00|26.77|26.62|26.81|26.66|26.81|26.66|26.76|26.61|21
1748826300000|2025-06-02 01:05:00|26.82|26.67|26.82|26.67|26.84|26.69|26.81|26.66|31
1748826600000|2025-06-02 01:10:00|26.83|26.68|26.83|26.68|26.84|26.69|26.81|26.66|39
1748826900000|2025-06-02 01:15:00|26.82|26.67|26.8|26.65|26.83|26.68|26.78|26.63|33
1748827200000|2025-06-02 01:20:00|26.79|26.64|26.81|26.66|26.83|26.68|26.79|26.64|27
1748827500000|2025-06-02 01:25:00|26.8|26.65|26.73|26.58|26.81|26.66|26.72|26.57|35
1748827800000|2025-06-02 01:30:00|26.74|26.59|26.72|26.57|26.74|26.59|26.69|26.54|29
1748828100000|2025-06-02 01:35:00|26.71|26.56|26.72|26.57|26.72|26.57|26.71|26.56|6
1748828400000|2025-06-02 01:40:00|26.73|26.58|26.71|26.56|26.73|26.58|26.7|26.55|9
1748828700000|2025-06-02 01:45:00|26.7|26.55|26.71|26.56|26.71|26.56|26.69|26.54|26
1748829000000|2025-06-02 01:50:00|26.72|26.57|26.72|26.57|26.74|26.59|26.71|26.56|11
1748829300000|2025-06-02 01:55:00|26.71|26.56|26.68|26.53|26.72|26.57|26.68|26.53|18
1748829600000|2025-06-02 02:00:00|26.69|26.54|26.66|26.51|26.7|26.55|26.66|26.51|36
1748829900000|2025-06-02 02:05:00|26.67|26.52|26.64|26.49|26.68|26.53|26.6|26.45|34
1748830200000|2025-06-02 02:10:00|26.65|26.5|26.61|26.46|26.65|26.5|26.6|26.45|33
1748830500000|2025-06-02 02:15:00|26.62|26.47|26.6|26.45|26.63|26.48|26.6|26.45|35
1748830800000|2025-06-02 02:20:00|26.59|26.44|26.62|26.47|26.63|26.48|26.59|26.44|22
1748831100000|2025-06-02 02:25:00|26.63|26.48|26.7|26.55|26.71|26.56|26.62|26.47|40
1748831400000|2025-06-02 02:30:00|26.69|26.54|26.67|26.52|26.71|26.56|26.65|26.5|51
1748831700000|2025-06-02 02:35:00|26.66|26.51|26.66|26.51|26.67|26.52|26.65|26.5|45
1748832000000|2025-06-02 02:40:00|26.67|26.52|26.68|26.53|26.69|26.54|26.67|26.52|20
1748832300000|2025-06-02 02:45:00|26.67|26.52|26.6|26.45|26.68|26.53|26.59|26.44|42
1748832600000|2025-06-02 02:50:00|26.59|26.44|26.58|26.43|26.6|26.45|26.55|26.4|54
1748832900000|2025-06-02 02:55:00|26.59|26.44|26.59|26.44|26.59|26.44|26.58|26.43|31
1748833200000|2025-06-02 03:00:00|26.6|26.45|26.54|26.39|26.6|26.45|26.54|26.39|47
1748833500000|2025-06-02 03:05:00|26.53|26.38|26.51|26.36|26.54|26.39|26.51|26.36|39
1748833800000|2025-06-02 03:10:00|26.5|26.35|26.49|26.34|26.51|26.36|26.48|26.33|20
1748834100000|2025-06-02 03:15:00|26.5|26.35|26.49|26.34|26.54|26.39|26.49|26.34|26
1748834400000|2025-06-02 03:20:00|26.48|26.33|26.51|26.36|26.51|26.36|26.47|26.32|28
1748834700000|2025-06-02 03:25:00|26.52|26.37|26.52|26.37|26.52|26.37|26.49|26.34|17
1748835000000|2025-06-02 03:30:00|26.51|26.36|26.51|26.36|26.54|26.39|26.51|26.36|25
1748835300000|2025-06-02 03:35:00|26.5|26.35|26.56|26.41|26.56|26.41|26.5|26.35|19
1748835600000|2025-06-02 03:40:00|26.57|26.42|26.58|26.43|26.59|26.44|26.57|26.42|10
1748835900000|2025-06-02 03:45:00|26.59|26.44|26.55|26.4|26.6|26.45|26.55|26.4|11
1748836200000|2025-06-02 03:50:00|26.54|26.39|26.52|26.37|26.54|26.39|26.52|26.37|11
1748836500000|2025-06-02 03:55:00|26.53|26.38|26.53|26.38|26.54|26.39|26.52|26.37|19
1748836800000|2025-06-02 04:00:00|26.54|26.39|26.54|26.39|26.56|26.41|26.53|26.38|23
1748837100000|2025-06-02 04:05:00|26.55|26.4|26.52|26.37|26.56|26.41|26.51|26.36|24
1748837400000|2025-06-02 04:10:00|26.53|26.38|26.57|26.42|26.57|26.42|26.52|26.37|25
1748837700000|2025-06-02 04:15:00|26.58|26.43|26.58|26.43|26.61|26.46|26.57|26.42|27
1748838000000|2025-06-02 04:20:00|26.59|26.44|26.6|26.45|26.61|26.46|26.59|26.44|16
1748838300000|2025-06-02 04:25:00|26.61|26.46|26.62|26.47|26.66|26.51|26.6|26.45|26
1748838600000|2025-06-02 04:30:00|26.63|26.48|26.67|26.52|26.67|26.52|26.62|26.47|27
1748838900000|2025-06-02 04:35:00|26.68|26.53|26.65|26.5|26.68|26.53|26.64|26.49|14
1748839200000|2025-06-02 04:40:00|26.66|26.51|26.66|26.51|26.67|26.52|26.65|26.5|15
1748839500000|2025-06-02 04:45:00|26.65|26.5|26.67|26.52|26.67|26.52|26.65|26.5|11
1748839800000|2025-06-02 04:50:00|26.66|26.51|26.59|26.44|26.66|26.51|26.59|26.44|28
1748840100000|2025-06-02 04:55:00|26.6|26.45|26.61|26.46|26.62|26.47|26.59|26.44|20
1748840400000|2025-06-02 05:00:00|26.62|26.47|26.62|26.47|26.65|26.5|26.59|26.44|53
1748840700000|2025-06-02 05:05:00|26.63|26.48|26.71|26.56|26.72|26.57|26.63|26.48|23
1748841000000|2025-06-02 05:10:00|26.7|26.55|26.71|26.56|26.73|26.58|26.7|26.55|16
1748841300000|2025-06-02 05:15:00|26.72|26.57|26.68|26.53|26.74|26.59|26.67|26.52|39
1748841600000|2025-06-02 05:20:00|26.69|26.54|26.69|26.54|26.7|26.55|26.67|26.52|35
1748841900000|2025-06-02 05:25:00|26.7|26.55|26.71|26.56|26.72|26.57|26.69|26.54|20
1748842200000|2025-06-02 05:30:00|26.7|26.55|26.64|26.49|26.71|26.56|26.62|26.47|39
1748842500000|2025-06-02 05:35:00|26.63|26.48|26.6|26.45|26.64|26.49|26.6|26.45|34
1748842800000|2025-06-02 05:40:00|26.61|26.46|26.58|26.43|26.62|26.47|26.58|26.43|28
1748843100000|2025-06-02 05:45:00|26.57|26.42|26.65|26.5|26.66|26.51|26.56|26.41|33
1748843400000|2025-06-02 05:50:00|26.64|26.49|26.64|26.49|26.65|26.5|26.61|26.46|33
1748843700000|2025-06-02 05:55:00|26.63|26.48|26.66|26.51|26.66|26.51|26.63|26.48|38
1748844000000|2025-06-02 06:00:00|26.65|26.5|26.7|26.55|26.71|26.56|26.64|26.49|44
1748844300000|2025-06-02 06:05:00|26.69|26.54|26.64|26.49|26.7|26.55|26.64|26.49|48
1748844600000|2025-06-02 06:10:00|26.65|26.5|26.6|26.45|26.65|26.5|26.58|26.43|40
1748844900000|2025-06-02 06:15:00|26.59|26.44|26.6|26.45|26.61|26.46|26.57|26.42|40
1748845200000|2025-06-02 06:20:00|26.61|26.46|26.67|26.52|26.68|26.53|26.61|26.46|49
1748845500000|2025-06-02 06:25:00|26.68|26.53|26.68|26.53|26.69|26.54|26.67|26.52|15
1748845800000|2025-06-02 06:30:00|26.67|26.52|26.66|26.51|26.68|26.53|26.66|26.51|16
1748846100000|2025-06-02 06:35:00|26.65|26.5|26.65|26.5|26.65|26.5|26.62|26.47|33
1748846400000|2025-06-02 06:40:00|26.64|26.49|26.73|26.58|26.74|26.59|26.64|26.49|26
1748846700000|2025-06-02 06:45:00|26.72|26.57|26.71|26.56|26.74|26.59|26.71|26.56|50
1748847000000|2025-06-02 06:50:00|26.72|26.57|26.71|26.56|26.73|26.58|26.71|26.56|38
1748847300000|2025-06-02 06:55:00|26.7|26.55|26.69|26.54|26.71|26.56|26.68|26.53|38
1748847600000|2025-06-02 07:00:00|26.7|26.55|26.75|26.6|26.77|26.62|26.7|26.55|56
1748847900000|2025-06-02 07:05:00|26.76|26.61|26.75|26.6|26.76|26.61|26.73|26.58|28
1748848200000|2025-06-02 07:10:00|26.76|26.61|26.77|26.62|26.78|26.63|26.74|26.59|26
1748848500000|2025-06-02 07:15:00|26.78|26.63|26.81|26.66|26.83|26.68|26.78|26.63|43
1748848800000|2025-06-02 07:20:00|26.8|26.65|26.79|26.64|26.81|26.66|26.79|26.64|40
1748849100000|2025-06-02 07:25:00|26.8|26.65|26.73|26.58|26.8|26.65|26.73|26.58|44
1748849400000|2025-06-02 07:30:00|26.74|26.59|26.74|26.59|26.75|26.6|26.73|26.58|23
1748849700000|2025-06-02 07:35:00|26.73|26.58|26.75|26.6|26.75|26.6|26.7|26.55|37
1748850000000|2025-06-02 07:40:00|26.74|26.59|26.76|26.61|26.76|26.61|26.72|26.57|45
1748850300000|2025-06-02 07:45:00|26.75|26.6|26.73|26.58|26.76|26.61|26.72|26.57|47
1748850600000|2025-06-02 07:50:00|26.72|26.57|26.72|26.57|26.74|26.59|26.72|26.57|41
1748850900000|2025-06-02 07:55:00|26.71|26.56|26.71|26.56|26.71|26.56|26.68|26.53|29
1748851200000|2025-06-02 08:00:00|26.7|26.55|26.71|26.56|26.73|26.58|26.7|26.55|38
1748851500000|2025-06-02 08:05:00|26.72|26.57|26.74|26.59|26.76|26.61|26.72|26.57|32
1748851800000|2025-06-02 08:10:00|26.75|26.6|26.77|26.62|26.78|26.63|26.74|26.59|57
1748852100000|2025-06-02 08:15:00|26.76|26.61|26.75|26.6|26.79|26.64|26.74|26.59|54
1748852400000|2025-06-02 08:20:00|26.76|26.61|26.79|26.64|26.8|26.65|26.75|26.6|50
1748852700000|2025-06-02 08:25:00|26.8|26.65|26.82|26.67|26.83|26.68|26.79|26.64|29
1748853000000|2025-06-02 08:30:00|26.83|26.68|26.8|26.65|26.84|26.69|26.79|26.64|30
1748853300000|2025-06-02 08:35:00|26.79|26.64|26.75|26.6|26.8|26.65|26.75|26.6|53
1748853600000|2025-06-02 08:40:00|26.76|26.61|26.72|26.58|26.76|26.61|26.7|26.56|29
1748853900000|2025-06-02 08:45:00|26.71|26.57|26.72|26.58|26.73|26.59|26.69|26.55|30
1748854200000|2025-06-02 08:50:00|26.71|26.57|26.64|26.5|26.72|26.58|26.63|26.49|38
1748854500000|2025-06-02 08:55:00|26.65|26.51|26.68|26.54|26.7|26.56|26.65|26.51|22
1748854800000|2025-06-02 09:00:00|26.69|26.55|26.63|26.49|26.69|26.55|26.61|26.47|31
1748855100000|2025-06-02 09:05:00|26.62|26.48|26.54|26.4|26.62|26.48|26.51|26.37|121
1748855400000|2025-06-02 09:10:00|26.55|26.41|26.52|26.38|26.55|26.41|26.49|26.35|194
1748855700000|2025-06-02 09:15:00|26.51|26.37|26.53|26.39|26.55|26.41|26.48|26.34|121
1748856000000|2025-06-02 09:20:00|26.54|26.4|26.58|26.44|26.58|26.44|26.53|26.39|135
1748856300000|2025-06-02 09:25:00|26.57|26.43|26.55|26.41|26.58|26.44|26.55|26.41|137
1748856600000|2025-06-02 09:30:00|26.54|26.4|26.59|26.45|26.61|26.47|26.53|26.39|126
1748856900000|2025-06-02 09:35:00|26.6|26.46|26.56|26.42|26.6|26.46|26.51|26.37|133
1748857200000|2025-06-02 09:40:00|26.55|26.41|26.51|26.37|26.55|26.41|26.5|26.36|111
1748857500000|2025-06-02 09:45:00|26.5|26.36|26.49|26.35|26.53|26.39|26.49|26.35|84
1748857800000|2025-06-02 09:50:00|26.5|26.36|26.49|26.35|26.5|26.36|26.46|26.32|40
1748858100000|2025-06-02 09:55:00|26.5|26.36|26.48|26.34|26.51|26.37|26.47|26.33|39
1748858400000|2025-06-02 10:00:00|26.49|26.35|26.46|26.32|26.49|26.35|26.45|26.31|52
1748858700000|2025-06-02 10:05:00|26.45|26.31|26.56|26.42|26.56|26.42|26.45|26.31|66
1748859000000|2025-06-02 10:10:00|26.57|26.43|26.58|26.44|26.59|26.45|26.56|26.42|26
1748859300000|2025-06-02 10:15:00|26.57|26.43|26.52|26.38|26.58|26.44|26.46|26.32|67
1748859600000|2025-06-02 10:20:00|26.51|26.37|26.47|26.33|26.51|26.37|26.46|26.32|83
1748859900000|2025-06-02 10:25:00|26.48|26.34|26.47|26.33|26.5|26.36|26.47|26.33|33
1748860200000|2025-06-02 10:30:00|26.48|26.34|26.46|26.32|26.49|26.35|26.46|26.32|35
1748860500000|2025-06-02 10:35:00|26.47|26.33|26.49|26.35|26.5|26.36|26.45|26.31|29
1748860800000|2025-06-02 10:40:00|26.5|26.36|26.49|26.35|26.53|26.39|26.49|26.35|26
1748861100000|2025-06-02 10:45:00|26.48|26.34|26.51|26.37|26.51|26.37|26.48|26.34|24
1748861400000|2025-06-02 10:50:00|26.5|26.36|26.55|26.41|26.55|26.41|26.49|26.35|36
1748861700000|2025-06-02 10:55:00|26.54|26.4|26.53|26.39|26.54|26.4|26.52|26.38|18
1748862000000|2025-06-02 11:00:00|26.52|26.38|26.52|26.38|26.53|26.39|26.51|26.37|49
1748862300000|2025-06-02 11:05:00|26.53|26.39|26.51|26.37|26.53|26.39|26.48|26.34|39
1748862600000|2025-06-02 11:10:00|26.52|26.38|26.57|26.43|26.59|26.45|26.52|26.38|32
1748862900000|2025-06-02 11:15:00|26.56|26.42|26.55|26.41|26.58|26.44|26.54|26.4|40
1748863200000|2025-06-02 11:20:00|26.54|26.4|26.52|26.38|26.55|26.41|26.52|26.38|35
1748863500000|2025-06-02 11:25:00|26.53|26.39|26.51|26.37|26.54|26.4|26.51|26.37|21
1748863800000|2025-06-02 11:30:00|26.5|26.36|26.51|26.37|26.53|26.39|26.5|26.36|28
1748864100000|2025-06-02 11:35:00|26.52|26.38|26.48|26.34|26.54|26.4|26.47|26.33|47
1748864400000|2025-06-02 11:40:00|26.49|26.35|26.47|26.33|26.49|26.35|26.46|26.32|33
1748864700000|2025-06-02 11:45:00|26.46|26.32|26.5|26.36|26.52|26.38|26.45|26.31|51
1748865000000|2025-06-02 11:50:00|26.49|26.35|26.52|26.38|26.52|26.38|26.47|26.33|30
1748865300000|2025-06-02 11:55:00|26.53|26.39|26.51|26.37|26.53|26.39|26.5|26.36|17
1748865600000|2025-06-02 12:00:00|26.52|26.38|26.49|26.35|26.54|26.4|26.49|26.35|62
1748865900000|2025-06-02 12:05:00|26.5|26.36|26.51|26.37|26.52|26.38|26.47|26.33|52
1748866200000|2025-06-02 12:10:00|26.5|26.36|26.52|26.38|26.53|26.39|26.49|26.35|69
1748866500000|2025-06-02 12:15:00|26.51|26.37|26.48|26.34|26.52|26.38|26.47|26.33|34
1748866800000|2025-06-02 12:20:00|26.49|26.35|26.48|26.34|26.49|26.35|26.46|26.32|48
1748867100000|2025-06-02 12:25:00|26.49|26.35|26.53|26.39|26.53|26.39|26.48|26.34|19
1748867400000|2025-06-02 12:30:00|26.52|26.38|26.58|26.44|26.59|26.45|26.52|26.38|35
1748867700000|2025-06-02 12:35:00|26.57|26.43|26.57|26.43|26.59|26.45|26.56|26.42|41
1748868000000|2025-06-02 12:40:00|26.58|26.44|26.61|26.47|26.63|26.49|26.57|26.43|26
1748868300000|2025-06-02 12:45:00|26.62|26.48|26.6|26.46|26.63|26.49|26.59|26.45|33
1748868600000|2025-06-02 12:50:00|26.59|26.45|26.59|26.45|26.59|26.45|26.57|26.43|41
1748868900000|2025-06-02 12:55:00|26.58|26.44|26.61|26.47|26.62|26.48|26.57|26.43|32
1748869200000|2025-06-02 13:00:00|26.6|26.46|26.61|26.47|26.62|26.48|26.6|26.46|50
1748869500000|2025-06-02 13:05:00|26.6|26.46|26.51|26.37|26.6|26.46|26.5|26.36|86
1748869800000|2025-06-02 13:10:00|26.5|26.36|26.57|26.43|26.59|26.45|26.5|26.36|30
1748870100000|2025-06-02 13:15:00|26.58|26.44|26.55|26.41|26.6|26.46|26.55|26.41|71
1748870400000|2025-06-02 13:20:00|26.56|26.42|26.49|26.35|26.57|26.43|26.48|26.34|68
1748870700000|2025-06-02 13:25:00|26.48|26.34|26.57|26.43|26.6|26.46|26.48|26.34|129
1748871000000|2025-06-02 13:30:00|26.58|26.44|26.67|26.53|26.69|26.55|26.57|26.43|110
1748871300000|2025-06-02 13:35:00|26.68|26.54|26.77|26.63|26.77|26.63|26.67|26.53|104
1748871600000|2025-06-02 13:40:00|26.76|26.62|26.72|26.58|26.77|26.63|26.63|26.49|115
1748871900000|2025-06-02 13:45:00|26.73|26.59|26.65|26.51|26.74|26.6|26.62|26.48|125
1748872200000|2025-06-02 13:50:00|26.66|26.52|26.61|26.47|26.66|26.52|26.59|26.45|83
1748872500000|2025-06-02 13:55:00|26.62|26.48|26.62|26.48|26.65|26.51|26.59|26.45|110
1748872800000|2025-06-02 14:00:00|26.61|26.47|26.64|26.5|26.68|26.54|26.56|26.42|129
1748873100000|2025-06-02 14:05:00|26.63|26.49|26.65|26.51|26.67|26.53|26.6|26.46|100
1748873400000|2025-06-02 14:10:00|26.64|26.5|26.63|26.49|26.64|26.5|26.57|26.43|110
1748873700000|2025-06-02 14:15:00|26.64|26.5|26.66|26.52|26.68|26.54|26.57|26.43|95
1748874000000|2025-06-02 14:20:00|26.65|26.51|26.69|26.55|26.72|26.58|26.64|26.5|91
1748874300000|2025-06-02 14:25:00|26.7|26.56|26.73|26.59|26.78|26.64|26.7|26.56|124
1748874600000|2025-06-02 14:30:00|26.72|26.58|26.75|26.61|26.75|26.61|26.69|26.55|70
1748874900000|2025-06-02 14:35:00|26.76|26.62|26.66|26.52|26.79|26.65|26.66|26.52|32
1748875200000|2025-06-02 14:40:00|26.65|26.51|26.63|26.49|26.69|26.55|26.62|26.48|27
1748875500000|2025-06-02 14:45:00|26.62|26.48|26.59|26.45|26.63|26.49|26.57|26.43|52
1748875800000|2025-06-02 14:50:00|26.58|26.44|26.59|26.45|26.61|26.47|26.54|26.4|63
1748876100000|2025-06-02 14:55:00|26.6|26.46|26.65|26.51|26.65|26.51|26.6|26.46|52
1748876400000|2025-06-02 15:00:00|26.66|26.52|26.59|26.45|26.67|26.53|26.59|26.45|58
1748876700000|2025-06-02 15:05:00|26.6|26.46|26.54|26.4|26.6|26.46|26.54|26.4|49
1748877000000|2025-06-02 15:10:00|26.53|26.39|26.61|26.47|26.63|26.49|26.53|26.39|35
1748877300000|2025-06-02 15:15:00|26.6|26.46|26.62|26.48|26.63|26.49|26.56|26.42|83
1748877600000|2025-06-02 15:20:00|26.63|26.49|26.67|26.53|26.68|26.54|26.59|26.45|67
1748877900000|2025-06-02 15:25:00|26.68|26.54|26.67|26.53|26.72|26.58|26.66|26.52|60
1748878200000|2025-06-02 15:30:00|26.68|26.54|26.71|26.57|26.72|26.58|26.67|26.53|37
1748878500000|2025-06-02 15:35:00|26.7|26.56|26.69|26.55|26.71|26.57|26.68|26.54|74
1748878800000|2025-06-02 15:40:00|26.68|26.54|26.72|26.58|26.73|26.59|26.68|26.54|15
1748879100000|2025-06-02 15:45:00|26.71|26.57|26.7|26.56|26.74|26.6|26.68|26.54|28
1748879400000|2025-06-02 15:50:00|26.71|26.57|26.68|26.54|26.77|26.63|26.68|26.54|69
1748879700000|2025-06-02 15:55:00|26.69|26.55|26.6|26.46|26.69|26.55|26.57|26.43|80
1748880000000|2025-06-02 16:00:00|26.61|26.47|26.64|26.5|26.67|26.53|26.6|26.46|109
1748880300000|2025-06-02 16:05:00|26.65|26.51|26.62|26.48|26.67|26.53|26.61|26.47|86
1748880600000|2025-06-02 16:10:00|26.61|26.47|26.58|26.44|26.63|26.49|26.57|26.43|106
1748880900000|2025-06-02 16:15:00|26.59|26.45|26.61|26.47|26.63|26.49|26.56|26.42|141
1748881200000|2025-06-02 16:20:00|26.6|26.46|26.57|26.43|26.62|26.48|26.56|26.42|128
1748881500000|2025-06-02 16:25:00|26.56|26.42|26.54|26.4|26.56|26.42|26.51|26.37|181
1748881800000|2025-06-02 16:30:00|26.53|26.39|26.54|26.4|26.55|26.41|26.51|26.37|144
1748882100000|2025-06-02 16:35:00|26.55|26.41|26.58|26.44|26.6|26.46|26.54|26.4|178
1748882400000|2025-06-02 16:40:00|26.59|26.45|26.56|26.42|26.6|26.46|26.55|26.41|210
1748882700000|2025-06-02 16:45:00|26.55|26.41|26.56|26.42|26.62|26.48|26.54|26.4|192
1748883000000|2025-06-02 16:50:00|26.55|26.41|26.61|26.47|26.64|26.5|26.54|26.4|185
1748883300000|2025-06-02 16:55:00|26.62|26.48|26.65|26.51|26.67|26.53|26.6|26.46|153
1748883600000|2025-06-02 17:00:00|26.64|26.5|26.65|26.51|26.7|26.56|26.64|26.5|106
1748883900000|2025-06-02 17:05:00|26.64|26.5|26.65|26.51|26.68|26.54|26.62|26.48|119
1748884200000|2025-06-02 17:10:00|26.64|26.5|26.57|26.43|26.69|26.55|26.57|26.43|80
1748884500000|2025-06-02 17:15:00|26.58|26.44|26.68|26.54|26.7|26.56|26.55|26.41|154
1748884800000|2025-06-02 17:20:00|26.69|26.55|26.68|26.54|26.7|26.56|26.65|26.51|133
1748885100000|2025-06-02 17:25:00|26.69|26.55|26.68|26.54|26.71|26.57|26.65|26.51|112
1748885400000|2025-06-02 17:30:00|26.67|26.53|26.62|26.48|26.68|26.54|26.62|26.48|74
1748885700000|2025-06-02 17:35:00|26.63|26.49|26.65|26.51|26.66|26.52|26.57|26.43|129
1748886000000|2025-06-02 17:40:00|26.64|26.5|26.62|26.48|26.65|26.51|26.59|26.45|77
1748886300000|2025-06-02 17:45:00|26.63|26.49|26.66|26.52|26.66|26.52|26.61|26.47|54
1748886600000|2025-06-02 17:50:00|26.67|26.53|26.67|26.53|26.68|26.54|26.65|26.51|23
1748886900000|2025-06-02 17:55:00|26.68|26.54|26.68|26.54|26.7|26.56|26.67|26.53|33
1748887200000|2025-06-02 18:00:00|26.69|26.55|26.67|26.53|26.7|26.56|26.65|26.51|35
1748887500000|2025-06-02 18:05:00|26.68|26.54|26.66|26.52|26.68|26.54|26.64|26.5|55
1748887800000|2025-06-02 18:10:00|26.65|26.51|26.65|26.51|26.66|26.52|26.61|26.47|71
1748888100000|2025-06-02 18:15:00|26.66|26.52|26.67|26.53|26.68|26.54|26.64|26.5|139
1748888400000|2025-06-02 18:20:00|26.66|26.52|26.76|26.62|26.79|26.65|26.66|26.52|51
1748888700000|2025-06-02 18:25:00|26.77|26.63|26.76|26.62|26.79|26.65|26.75|26.61|74
1748889000000|2025-06-02 18:30:00|26.77|26.63|26.76|26.62|26.79|26.65|26.75|26.61|58
1748889300000|2025-06-02 18:35:00|26.77|26.63|26.7|26.56|26.78|26.64|26.7|26.56|88
1748889600000|2025-06-02 18:40:00|26.71|26.57|26.7|26.56|26.72|26.58|26.7|26.56|152
1748889900000|2025-06-02 18:45:00|26.69|26.55|26.66|26.52|26.7|26.56|26.64|26.5|82
1748890200000|2025-06-02 18:50:00|26.65|26.51|26.65|26.51|26.68|26.54|26.64|26.5|95
1748890500000|2025-06-02 18:55:00|26.64|26.5|26.62|26.48|26.65|26.51|26.61|26.47|59
1748890800000|2025-06-02 19:00:00|26.63|26.49|26.69|26.55|26.71|26.57|26.62|26.48|109
1748891100000|2025-06-02 19:05:00|26.7|26.56|26.68|26.54|26.73|26.59|26.65|26.51|43
1748891400000|2025-06-02 19:10:00|26.69|26.55|26.58|26.44|26.69|26.55|26.58|26.44|106
1748891700000|2025-06-02 19:15:00|26.57|26.43|26.61|26.47|26.63|26.49|26.57|26.43|91
1748892000000|2025-06-02 19:20:00|26.62|26.48|26.63|26.49|26.65|26.51|26.61|26.47|80
1748892300000|2025-06-02 19:25:00|26.64|26.5|26.61|26.47|26.65|26.51|26.61|26.47|110
1748892600000|2025-06-02 19:30:00|26.6|26.46|26.53|26.39|26.62|26.48|26.52|26.38|94
1748892900000|2025-06-02 19:35:00|26.52|26.38|26.52|26.38|26.56|26.42|26.51|26.37|56
1748893200000|2025-06-02 19:40:00|26.53|26.39|26.5|26.36|26.53|26.39|26.47|26.33|100
1748893500000|2025-06-02 19:45:00|26.49|26.35|26.51|26.37|26.51|26.37|26.46|26.32|63
1748893800000|2025-06-02 19:50:00|26.52|26.38|26.55|26.41|26.56|26.42|26.51|26.37|79
1748894100000|2025-06-02 19:55:00|26.56|26.42|26.59|26.45|26.6|26.46|26.55|26.41|140
1748894400000|2025-06-02 20:00:00|26.6|26.46|26.68|26.54|26.68|26.54|26.59|26.45|73
1748894700000|2025-06-02 20:05:00|26.69|26.55|26.73|26.59|26.74|26.6|26.68|26.54|85
1748895000000|2025-06-02 20:10:00|26.72|26.58|26.83|26.69|26.84|26.7|26.72|26.58|88
1748895300000|2025-06-02 20:15:00|26.84|26.7|26.81|26.67|26.89|26.75|26.81|26.67|79
1748895600000|2025-06-02 20:20:00|26.82|26.68|26.93|26.79|26.98|26.84|26.81|26.67|91
1748895900000|2025-06-02 20:25:00|26.92|26.78|26.98|26.84|26.99|26.85|26.9|26.76|69
1748896200000|2025-06-02 20:30:00|26.99|26.85|26.88|26.74|27|26.86|26.88|26.74|54
1748896500000|2025-06-02 20:35:00|26.89|26.75|26.96|26.82|26.96|26.82|26.83|26.69|76
1748896800000|2025-06-02 20:40:00|26.95|26.81|26.98|26.84|27.01|26.87|26.95|26.81|38
1748897100000|2025-06-02 20:45:00|26.97|26.83|26.96|26.82|26.99|26.85|26.96|26.82|42
1748897400000|2025-06-02 20:50:00|26.97|26.83|26.88|26.74|26.97|26.83|26.88|26.74|64
1748897700000|2025-06-02 20:55:00|26.89|26.75|26.93|26.79|26.95|26.81|26.88|26.74|103
1748898000000|2025-06-02 21:00:00|26.94|26.8|26.98|26.84|26.98|26.84|26.93|26.79|93
1748898300000|2025-06-02 21:05:00|26.99|26.85|26.97|26.83|27|26.86|26.97|26.83|87
1748898600000|2025-06-02 21:10:00|26.96|26.82|26.98|26.84|27|26.86|26.95|26.81|79
1748898900000|2025-06-02 21:15:00|26.99|26.85|26.93|26.79|26.99|26.85|26.93|26.79|113
1748899200000|2025-06-02 21:20:00|26.94|26.8|26.95|26.81|26.96|26.82|26.91|26.77|112
1748899500000|2025-06-02 21:25:00|26.94|26.8|26.94|26.8|26.96|26.82|26.93|26.79|77
1748899800000|2025-06-02 21:30:00|26.95|26.81|26.95|26.81|27.04|26.9|26.94|26.8|98
1748900100000|2025-06-02 21:35:00|26.94|26.8|26.98|26.84|26.99|26.85|26.94|26.8|81
1748900400000|2025-06-02 21:40:00|26.99|26.85|26.89|26.75|26.99|26.85|26.86|26.72|42
1748900700000|2025-06-02 21:45:00|26.9|26.76|26.93|26.79|26.94|26.8|26.89|26.75|20
1748901000000|2025-06-02 21:50:00|26.94|26.8|26.96|26.82|26.97|26.83|26.94|26.8|23
1748901300000|2025-06-02 21:55:00|26.98|26.84|26.98|26.84|26.99|26.85|26.97|26.83|109
1748901600000|2025-06-02 22:00:00|26.99|26.85|27.12|26.98|27.12|26.98|26.99|26.85|127
1748901900000|2025-06-02 22:05:00|27.13|26.99|27.14|27|27.15|27.01|27.09|26.95|147
1748902200000|2025-06-02 22:10:00|27.15|27.01|27.17|27.03|27.19|27.05|27.12|26.98|86
1748902500000|2025-06-02 22:15:00|27.16|27.02|27.21|27.07|27.22|27.08|27.16|27.02|49
1748902800000|2025-06-02 22:20:00|27.2|27.06|27.22|27.08|27.23|27.09|27.16|27.02|116
1748903100000|2025-06-02 22:25:00|27.23|27.09|27.24|27.1|27.26|27.12|27.23|27.09|54
1748903400000|2025-06-02 22:30:00|27.23|27.09|27.24|27.1|27.26|27.12|27.23|27.09|48
1748903700000|2025-06-02 22:35:00|27.23|27.09|27.19|27.05|27.25|27.11|27.17|27.03|101
1748904000000|2025-06-02 22:40:00|27.18|27.04|27.16|27.02|27.19|27.05|27.16|27.02|87
1748904300000|2025-06-02 22:45:00|27.17|27.03|27.18|27.04|27.19|27.05|27.14|27|82
1748904600000|2025-06-02 22:50:00|27.19|27.05|27.18|27.04|27.19|27.05|27.17|27.03|54
1748904900000|2025-06-02 22:55:00|27.17|27.03|27.14|27|27.18|27.04|27.12|26.98|52
1748905200000|2025-06-02 23:00:00|27.15|27.01|27.23|27.09|27.23|27.09|27.15|27.01|61
1748905500000|2025-06-02 23:05:00|27.22|27.08|27.23|27.09|27.25|27.11|27.19|27.05|64
1748905800000|2025-06-02 23:10:00|27.24|27.1|27.2|27.06|27.24|27.1|27.19|27.05|77
1748906100000|2025-06-02 23:15:00|27.19|27.05|27.2|27.06|27.22|27.08|27.19|27.05|90
1748906400000|2025-06-02 23:20:00|27.19|27.05|27.22|27.08|27.24|27.1|27.19|27.05|76
1748906700000|2025-06-02 23:25:00|27.23|27.09|27.24|27.1|27.25|27.11|27.2|27.06|76
1748907000000|2025-06-02 23:30:00|27.23|27.09|27.23|27.09|27.25|27.11|27.21|27.07|41
1748907300000|2025-06-02 23:35:00|27.22|27.08|27.24|27.1|27.24|27.1|27.21|27.07|31
1748907600000|2025-06-02 23:40:00|27.25|27.11|27.25|27.11|27.26|27.12|27.23|27.09|29
1748907900000|2025-06-02 23:45:00|27.26|27.12|27.25|27.11|27.26|27.12|27.23|27.09|34
1748908200000|2025-06-02 23:50:00|27.26|27.12|27.25|27.11|27.27|27.13|27.24|27.1|52
1748908500000|2025-06-02 23:55:00|27.26|27.12|27.26|27.12|27.26|27.12|27.25|27.11|35
1748908800000|2025-06-03 00:00:00|27.27|27.13|27.31|27.17|27.31|27.17|27.25|27.11|67
1748909100000|2025-06-03 00:05:00|27.3|27.16|27.31|27.17|27.31|27.17|27.26|27.12|38
1748909400000|2025-06-03 00:10:00|27.32|27.18|27.38|27.24|27.39|27.25|27.3|27.16|71
1748909700000|2025-06-03 00:15:00|27.39|27.25|27.39|27.25|27.43|27.29|27.37|27.23|83
1748910000000|2025-06-03 00:20:00|27.4|27.26|27.35|27.21|27.42|27.28|27.34|27.2|57
1748910300000|2025-06-03 00:25:00|27.36|27.22|27.29|27.15|27.36|27.22|27.28|27.14|42
1748910600000|2025-06-03 00:30:00|27.3|27.16|27.33|27.19|27.33|27.19|27.29|27.15|80
1748910900000|2025-06-03 00:35:00|27.34|27.2|27.32|27.18|27.34|27.2|27.3|27.16|81
1748911200000|2025-06-03 00:40:00|27.33|27.19|27.33|27.19|27.33|27.19|27.3|27.16|65
1748911500000|2025-06-03 00:45:00|27.32|27.18|27.32|27.18|27.33|27.19|27.31|27.17|53
1748911800000|2025-06-03 00:50:00|27.33|27.19|27.32|27.18|27.33|27.19|27.3|27.16|48
1748912100000|2025-06-03 00:55:00|27.31|27.17|27.31|27.17|27.32|27.18|27.29|27.15|63
1748912400000|2025-06-03 01:00:00|27.32|27.18|27.33|27.19|27.33|27.19|27.32|27.18|66
1748912700000|2025-06-03 01:05:00|27.34|27.2|27.33|27.19|27.34|27.2|27.33|27.19|38
1748913000000|2025-06-03 01:10:00|27.34|27.2|27.31|27.17|27.34|27.2|27.3|27.16|28
1748913300000|2025-06-03 01:15:00|27.32|27.18|27.32|27.18|27.32|27.18|27.29|27.15|55
1748913600000|2025-06-03 01:20:00|27.33|27.19|27.41|27.27|27.42|27.28|27.32|27.18|66
1748913900000|2025-06-03 01:25:00|27.4|27.26|27.39|27.25|27.41|27.27|27.38|27.24|56
1748914200000|2025-06-03 01:30:00|27.4|27.26|27.4|27.26|27.41|27.27|27.37|27.23|67
1748914500000|2025-06-03 01:35:00|27.39|27.25|27.42|27.28|27.45|27.31|27.39|27.25|94
1748914800000|2025-06-03 01:40:00|27.43|27.29|27.47|27.33|27.48|27.34|27.42|27.28|81
1748915100000|2025-06-03 01:45:00|27.48|27.34|27.5|27.36|27.5|27.36|27.46|27.32|79
1748915400000|2025-06-03 01:50:00|27.49|27.35|27.5|27.36|27.51|27.37|27.45|27.31|88
1748915700000|2025-06-03 01:55:00|27.51|27.37|27.56|27.42|27.57|27.43|27.51|27.37|38
1748916000000|2025-06-03 02:00:00|27.57|27.43|27.58|27.44|27.6|27.46|27.54|27.4|102
1748916300000|2025-06-03 02:05:00|27.59|27.45|27.55|27.41|27.59|27.45|27.54|27.4|85
1748916600000|2025-06-03 02:10:00|27.56|27.42|27.57|27.43|27.57|27.43|27.53|27.39|56
1748916900000|2025-06-03 02:15:00|27.56|27.42|27.51|27.37|27.56|27.42|27.49|27.35|55
1748917200000|2025-06-03 02:20:00|27.52|27.38|27.55|27.41|27.55|27.41|27.51|27.37|96
1748917500000|2025-06-03 02:25:00|27.54|27.4|27.53|27.39|27.56|27.42|27.53|27.39|54
1748917800000|2025-06-03 02:30:00|27.52|27.38|27.53|27.39|27.54|27.4|27.5|27.36|66
1748918100000|2025-06-03 02:35:00|27.54|27.4|27.56|27.42|27.6|27.46|27.54|27.4|77
1748918400000|2025-06-03 02:40:00|27.55|27.41|27.52|27.38|27.55|27.41|27.51|27.37|58
1748918700000|2025-06-03 02:45:00|27.53|27.39|27.41|27.27|27.53|27.39|27.4|27.26|82
1748919000000|2025-06-03 02:50:00|27.4|27.26|27.43|27.29|27.44|27.3|27.4|27.26|71
1748919300000|2025-06-03 02:55:00|27.44|27.3|27.46|27.32|27.5|27.36|27.41|27.27|69
1748919600000|2025-06-03 03:00:00|27.47|27.33|27.41|27.27|27.47|27.33|27.39|27.25|37
1748919900000|2025-06-03 03:05:00|27.4|27.26|27.3|27.16|27.41|27.27|27.3|27.16|63
1748920200000|2025-06-03 03:10:00|27.31|27.17|27.25|27.11|27.33|27.19|27.21|27.07|92
1748920500000|2025-06-03 03:15:00|27.26|27.12|27.35|27.21|27.36|27.22|27.25|27.11|105
1748920800000|2025-06-03 03:20:00|27.36|27.22|27.34|27.2|27.37|27.23|27.34|27.2|93
1748921100000|2025-06-03 03:25:00|27.33|27.19|27.28|27.14|27.34|27.2|27.27|27.13|52
1748921400000|2025-06-03 03:30:00|27.29|27.15|27.23|27.09|27.29|27.15|27.23|27.09|49
1748921700000|2025-06-03 03:35:00|27.24|27.1|27.31|27.17|27.31|27.17|27.23|27.09|69
1748922000000|2025-06-03 03:40:00|27.32|27.18|27.3|27.16|27.33|27.19|27.28|27.14|33
1748922300000|2025-06-03 03:45:00|27.31|27.17|27.28|27.14|27.32|27.18|27.27|27.13|128
1748922600000|2025-06-03 03:50:00|27.29|27.15|27.27|27.13|27.3|27.16|27.27|27.13|113
1748922900000|2025-06-03 03:55:00|27.28|27.14|27.27|27.13|27.28|27.14|27.26|27.12|144
1748923200000|2025-06-03 04:00:00|27.28|27.14|27.26|27.12|27.29|27.15|27.22|27.08|133
1748923500000|2025-06-03 04:05:00|27.25|27.11|27.2|27.06|27.26|27.12|27.19|27.05|74
1748923800000|2025-06-03 04:10:00|27.19|27.05|27.2|27.06|27.21|27.07|27.17|27.03|42
1748924100000|2025-06-03 04:15:00|27.19|27.05|27.18|27.04|27.2|27.06|27.17|27.03|50
1748924400000|2025-06-03 04:20:00|27.19|27.05|27.22|27.08|27.22|27.08|27.18|27.04|40
1748924700000|2025-06-03 04:25:00|27.23|27.09|27.19|27.05|27.23|27.09|27.19|27.05|123
1748925000000|2025-06-03 04:30:00|27.2|27.06|27.15|27.01|27.21|27.07|27.12|26.98|144
1748925300000|2025-06-03 04:35:00|27.16|27.02|27.17|27.03|27.18|27.04|27.15|27.01|114
1748925600000|2025-06-03 04:40:00|27.16|27.02|27.16|27.02|27.18|27.04|27.16|27.02|83
1748925900000|2025-06-03 04:45:00|27.17|27.03|27.17|27.03|27.2|27.06|27.16|27.02|115
1748926200000|2025-06-03 04:50:00|27.16|27.02|27.2|27.06|27.2|27.06|27.16|27.02|101
1748926500000|2025-06-03 04:55:00|27.19|27.05|27.18|27.04|27.2|27.06|27.15|27.01|114
1748926800000|2025-06-03 05:00:00|27.19|27.05|27.24|27.1|27.24|27.1|27.19|27.05|80
1748927100000|2025-06-03 05:05:00|27.25|27.11|27.28|27.14|27.3|27.16|27.24|27.1|38
1748927400000|2025-06-03 05:10:00|27.29|27.15|27.32|27.18|27.35|27.21|27.28|27.14|48
1748927700000|2025-06-03 05:15:00|27.33|27.19|27.3|27.16|27.36|27.22|27.29|27.15|74
1748928000000|2025-06-03 05:20:00|27.29|27.15|27.29|27.15|27.3|27.16|27.28|27.14|75
1748928300000|2025-06-03 05:25:00|27.28|27.14|27.31|27.17|27.32|27.18|27.28|27.14|76
1748928600000|2025-06-03 05:30:00|27.32|27.18|27.3|27.16|27.33|27.19|27.27|27.13|57
1748928900000|2025-06-03 05:35:00|27.31|27.17|27.33|27.19|27.34|27.2|27.29|27.15|31
1748929200000|2025-06-03 05:40:00|27.32|27.18|27.3|27.16|27.32|27.18|27.29|27.15|15
1748929500000|2025-06-03 05:45:00|27.29|27.15|27.31|27.17|27.32|27.18|27.29|27.15|17
1748929800000|2025-06-03 05:50:00|27.3|27.16|27.34|27.2|27.34|27.2|27.29|27.15|69
1748930100000|2025-06-03 05:55:00|27.35|27.21|27.36|27.22|27.39|27.25|27.35|27.21|22
1748930400000|2025-06-03 06:00:00|27.35|27.21|27.35|27.21|27.35|27.21|27.33|27.19|13
1748930700000|2025-06-03 06:05:00|27.34|27.2|27.33|27.19|27.35|27.21|27.32|27.18|14
1748931000000|2025-06-03 06:10:00|27.32|27.18|27.29|27.15|27.33|27.19|27.28|27.14|28
1748931300000|2025-06-03 06:15:00|27.3|27.16|27.31|27.17|27.33|27.19|27.29|27.15|22
1748931600000|2025-06-03 06:20:00|27.3|27.16|27.32|27.18|27.32|27.18|27.3|27.16|17
1748931900000|2025-06-03 06:25:00|27.31|27.17|27.29|27.15|27.32|27.18|27.27|27.13|26
1748932200000|2025-06-03 06:30:00|27.3|27.16|27.31|27.17|27.31|27.17|27.28|27.14|38
1748932500000|2025-06-03 06:35:00|27.3|27.16|27.31|27.17|27.31|27.17|27.28|27.14|32
1748932800000|2025-06-03 06:40:00|27.32|27.18|27.32|27.18|27.33|27.19|27.31|27.17|15
1748933100000|2025-06-03 06:45:00|27.31|27.17|27.35|27.21|27.35|27.21|27.31|27.17|33
1748933400000|2025-06-03 06:50:00|27.36|27.22|27.34|27.2|27.37|27.23|27.34|27.2|27
1748933700000|2025-06-03 06:55:00|27.35|27.21|27.36|27.22|27.37|27.23|27.34|27.2|84
1748934000000|2025-06-03 07:00:00|27.37|27.23|27.35|27.21|27.37|27.23|27.34|27.2|113
1748934300000|2025-06-03 07:05:00|27.34|27.2|27.32|27.18|27.35|27.21|27.31|27.17|115
1748934600000|2025-06-03 07:10:00|27.33|27.19|27.27|27.13|27.33|27.19|27.27|27.13|105
1748934900000|2025-06-03 07:15:00|27.28|27.14|27.28|27.14|27.29|27.15|27.27|27.13|75
1748935200000|2025-06-03 07:20:00|27.27|27.13|27.21|27.07|27.28|27.14|27.2|27.06|120
1748935500000|2025-06-03 07:25:00|27.22|27.08|27.2|27.06|27.22|27.08|27.19|27.05|111
1748935800000|2025-06-03 07:30:00|27.21|27.07|27.22|27.08|27.24|27.1|27.2|27.06|46
1748936100000|2025-06-03 07:35:00|27.23|27.09|27.23|27.09|27.23|27.09|27.18|27.04|89
1748936400000|2025-06-03 07:40:00|27.22|27.08|27.23|27.09|27.24|27.1|27.2|27.06|42
1748936700000|2025-06-03 07:45:00|27.22|27.08|27.2|27.06|27.23|27.09|27.19|27.05|57
1748937000000|2025-06-03 07:50:00|27.19|27.05|27.19|27.05|27.2|27.06|27.16|27.02|81
1748937300000|2025-06-03 07:55:00|27.18|27.04|27.18|27.04|27.19|27.05|27.15|27.01|95
1748937600000|2025-06-03 08:00:00|27.17|27.03|27.22|27.08|27.22|27.08|27.17|27.03|28
1748937900000|2025-06-03 08:05:00|27.21|27.07|27.16|27.02|27.22|27.08|27.16|27.02|56
1748938200000|2025-06-03 08:10:00|27.17|27.03|27.1|26.96|27.17|27.03|27.09|26.95|78
1748938500000|2025-06-03 08:15:00|27.09|26.95|27.07|26.93|27.1|26.96|27.05|26.91|51
1748938800000|2025-06-03 08:20:00|27.08|26.94|27.07|26.93|27.1|26.96|27.05|26.91|54
1748939100000|2025-06-03 08:25:00|27.06|26.92|27.08|26.94|27.09|26.95|27.06|26.92|79
1748939400000|2025-06-03 08:30:00|27.09|26.95|27.08|26.94|27.13|26.99|27.08|26.94|88
1748939700000|2025-06-03 08:35:00|27.07|26.93|27.1|26.96|27.1|26.96|27.05|26.91|52
1748940000000|2025-06-03 08:40:00|27.09|26.95|27.08|26.94|27.09|26.95|27.05|26.91|66
1748940300000|2025-06-03 08:45:00|27.09|26.95|27.12|26.98|27.14|27|27.07|26.93|40
1748940600000|2025-06-03 08:50:00|27.13|26.99|27.14|27|27.15|27.01|27.12|26.98|54
1748940900000|2025-06-03 08:55:00|27.15|27.01|27.15|27.01|27.15|27.01|27.14|27|33
1748941200000|2025-06-03 09:00:00|27.14|27|27.12|26.98|27.15|27.01|27.12|26.98|25
1748941500000|2025-06-03 09:05:00|27.13|26.99|27.12|26.98|27.14|27|27.11|26.97|34
1748941800000|2025-06-03 09:10:00|27.13|26.99|27.13|26.99|27.14|27|27.1|26.96|63
1748942100000|2025-06-03 09:15:00|27.14|27|27.13|26.99|27.14|27|27.11|26.97|44
1748942400000|2025-06-03 09:20:00|27.12|26.98|27.1|26.96|27.14|27|27.08|26.94|30
1748942700000|2025-06-03 09:25:00|27.11|26.97|27.11|26.97|27.13|26.99|27.08|26.94|24
1748943000000|2025-06-03 09:30:00|27.1|26.96|27.16|27.02|27.16|27.02|27.1|26.96|19
1748943300000|2025-06-03 09:35:00|27.17|27.03|27.2|27.06|27.2|27.06|27.16|27.02|34
1748943600000|2025-06-03 09:40:00|27.19|27.05|27.2|27.06|27.2|27.06|27.17|27.03|10
1748943900000|2025-06-03 09:45:00|27.19|27.05|27.23|27.09|27.23|27.09|27.19|27.05|19
1748944200000|2025-06-03 09:50:00|27.22|27.08|27.23|27.09|27.24|27.1|27.22|27.08|20
1748944500000|2025-06-03 09:55:00|27.22|27.08|27.21|27.07|27.23|27.09|27.21|27.07|8
1748944800000|2025-06-03 10:00:00|27.2|27.06|27.17|27.03|27.2|27.06|27.17|27.03|28
1748945100000|2025-06-03 10:05:00|27.18|27.04|27.21|27.07|27.22|27.08|27.16|27.02|36
1748945400000|2025-06-03 10:10:00|27.2|27.06|27.22|27.08|27.22|27.08|27.19|27.05|25
1748945700000|2025-06-03 10:15:00|27.21|27.07|27.22|27.08|27.22|27.08|27.21|27.07|34
1748946000000|2025-06-03 10:20:00|27.21|27.07|27.21|27.07|27.22|27.08|27.2|27.06|15
1748946300000|2025-06-03 10:25:00|27.22|27.08|27.24|27.1|27.24|27.1|27.21|27.07|17
1748946600000|2025-06-03 10:30:00|27.23|27.09|27.24|27.1|27.26|27.12|27.23|27.09|48
1748946900000|2025-06-03 10:35:00|27.23|27.09|27.23|27.09|27.24|27.1|27.21|27.07|28
1748947200000|2025-06-03 10:40:00|27.22|27.08|27.22|27.08|27.23|27.09|27.22|27.08|35
1748947500000|2025-06-03 10:45:00|27.23|27.09|27.2|27.06|27.23|27.09|27.2|27.06|46
1748947800000|2025-06-03 10:50:00|27.19|27.05|27.16|27.02|27.2|27.06|27.15|27.01|52
1748948100000|2025-06-03 10:55:00|27.15|27.01|27.19|27.05|27.19|27.05|27.15|27.01|31
1748948400000|2025-06-03 11:00:00|27.2|27.06|27.24|27.1|27.24|27.1|27.18|27.04|49
1748948700000|2025-06-03 11:05:00|27.25|27.11|27.26|27.12|27.29|27.15|27.24|27.1|34
1748949000000|2025-06-03 11:10:00|27.25|27.11|27.26|27.12|27.27|27.13|27.24|27.1|48
1748949300000|2025-06-03 11:15:00|27.25|27.11|27.22|27.08|27.26|27.12|27.22|27.08|40
1748949600000|2025-06-03 11:20:00|27.21|27.07|27.21|27.07|27.23|27.09|27.2|27.06|39
1748949900000|2025-06-03 11:25:00|27.22|27.08|27.26|27.12|27.26|27.12|27.22|27.08|31
1748950200000|2025-06-03 11:30:00|27.25|27.11|27.25|27.11|27.26|27.12|27.22|27.08|25
1748950500000|2025-06-03 11:35:00|27.24|27.1|27.23|27.09|27.24|27.1|27.23|27.09|12
1748950800000|2025-06-03 11:40:00|27.24|27.1|27.23|27.09|27.24|27.1|27.22|27.08|6
1748951100000|2025-06-03 11:45:00|27.24|27.1|27.23|27.09|27.25|27.11|27.23|27.09|22
1748951400000|2025-06-03 11:50:00|27.24|27.1|27.23|27.09|27.25|27.11|27.22|27.08|44
1748951700000|2025-06-03 11:55:00|27.24|27.1|27.27|27.13|27.28|27.14|27.23|27.09|26
1748952000000|2025-06-03 12:00:00|27.28|27.14|27.25|27.11|27.29|27.15|27.25|27.11|44
1748952300000|2025-06-03 12:05:00|27.24|27.1|27.22|27.08|27.24|27.1|27.17|27.03|89
1748952600000|2025-06-03 12:10:00|27.23|27.09|27.35|27.21|27.35|27.21|27.22|27.08|49
1748952900000|2025-06-03 12:15:00|27.36|27.22|27.32|27.18|27.36|27.22|27.32|27.18|31
1748953200000|2025-06-03 12:20:00|27.33|27.19|27.33|27.19|27.34|27.2|27.29|27.15|27
1748953500000|2025-06-03 12:25:00|27.35|27.21|27.35|27.21|27.35|27.21|27.33|27.19|25
1748953800000|2025-06-03 12:30:00|27.34|27.2|27.31|27.17|27.34|27.2|27.3|27.16|46
1748954100000|2025-06-03 12:35:00|27.32|27.18|27.35|27.21|27.35|27.21|27.31|27.17|32
1748954400000|2025-06-03 12:40:00|27.36|27.22|27.37|27.23|27.38|27.24|27.36|27.22|34
1748954700000|2025-06-03 12:45:00|27.36|27.22|27.4|27.26|27.4|27.26|27.36|27.22|23
1748955000000|2025-06-03 12:50:00|27.39|27.25|27.38|27.24|27.4|27.26|27.38|27.24|28
1748955300000|2025-06-03 12:55:00|27.37|27.23|27.39|27.25|27.39|27.25|27.37|27.23|73
1748955600000|2025-06-03 13:00:00|27.38|27.24|27.43|27.29|27.45|27.31|27.38|27.24|34
1748955900000|2025-06-03 13:05:00|27.42|27.28|27.37|27.23|27.43|27.29|27.36|27.22|42
1748956200000|2025-06-03 13:10:00|27.38|27.24|27.38|27.24|27.4|27.26|27.37|27.23|23
1748956500000|2025-06-03 13:15:00|27.39|27.25|27.41|27.27|27.43|27.29|27.39|27.25|33
1748956800000|2025-06-03 13:20:00|27.4|27.26|27.4|27.26|27.42|27.28|27.38|27.24|35
1748957100000|2025-06-03 13:25:00|27.39|27.25|27.37|27.23|27.4|27.26|27.36|27.22|63
1748957400000|2025-06-03 13:30:00|27.38|27.24|27.27|27.13|27.39|27.25|27.24|27.1|98
1748957700000|2025-06-03 13:35:00|27.28|27.14|27.29|27.15|27.3|27.16|27.22|27.08|98
1748958000000|2025-06-03 13:40:00|27.28|27.14|27.37|27.23|27.41|27.27|27.28|27.14|86
1748958300000|2025-06-03 13:45:00|27.36|27.22|27.3|27.16|27.39|27.25|27.29|27.15|92
1748958600000|2025-06-03 13:50:00|27.29|27.15|27.3|27.16|27.31|27.17|27.25|27.11|62
1748958900000|2025-06-03 13:55:00|27.31|27.17|27.32|27.18|27.35|27.21|27.3|27.16|52
1748959200000|2025-06-03 14:00:00|27.31|27.17|27.26|27.12|27.35|27.21|27.26|27.12|95
1748959500000|2025-06-03 14:05:00|27.27|27.13|27.22|27.08|27.27|27.13|27.18|27.04|76
1748959800000|2025-06-03 14:10:00|27.21|27.07|27.21|27.07|27.25|27.11|27.19|27.05|71
1748960100000|2025-06-03 14:15:00|27.22|27.08|27.33|27.19|27.33|27.19|27.21|27.07|100
1748960400000|2025-06-03 14:20:00|27.32|27.18|27.36|27.22|27.39|27.25|27.32|27.18|73
1748960700000|2025-06-03 14:25:00|27.37|27.23|27.37|27.23|27.37|27.23|27.33|27.19|77
1748961000000|2025-06-03 14:30:00|27.36|27.22|27.43|27.29|27.44|27.3|27.36|27.22|78
1748961300000|2025-06-03 14:35:00|27.42|27.28|27.41|27.27|27.43|27.29|27.39|27.25|80
1748961600000|2025-06-03 14:40:00|27.4|27.26|27.49|27.35|27.49|27.35|27.39|27.25|80
1748961900000|2025-06-03 14:45:00|27.5|27.36|27.45|27.31|27.51|27.37|27.44|27.3|102
1748962200000|2025-06-03 14:50:00|27.46|27.32|27.53|27.39|27.54|27.4|27.46|27.32|84
1748962500000|2025-06-03 14:55:00|27.54|27.4|27.57|27.43|27.58|27.44|27.53|27.39|62
1748962800000|2025-06-03 15:00:00|27.58|27.44|27.5|27.36|27.59|27.45|27.49|27.35|101
1748963100000|2025-06-03 15:05:00|27.51|27.37|27.57|27.43|27.6|27.46|27.51|27.37|131
1748963400000|2025-06-03 15:10:00|27.56|27.42|27.5|27.36|27.59|27.45|27.49|27.35|50
1748963700000|2025-06-03 15:15:00|27.49|27.35|27.63|27.49|27.63|27.49|27.49|27.35|69
1748964000000|2025-06-03 15:20:00|27.64|27.5|27.64|27.5|27.67|27.53|27.6|27.46|92
1748964300000|2025-06-03 15:25:00|27.63|27.49|27.64|27.5|27.67|27.53|27.63|27.49|74
1748964600000|2025-06-03 15:30:00|27.65|27.51|27.64|27.5|27.66|27.52|27.61|27.47|104
1748964900000|2025-06-03 15:35:00|27.63|27.49|27.67|27.53|27.68|27.54|27.63|27.49|97
1748965200000|2025-06-03 15:40:00|27.68|27.54|27.66|27.52|27.7|27.56|27.65|27.51|104
1748965500000|2025-06-03 15:45:00|27.65|27.51|27.62|27.48|27.66|27.52|27.6|27.46|124
1748965800000|2025-06-03 15:50:00|27.61|27.47|27.67|27.53|27.68|27.54|27.6|27.46|94
1748966100000|2025-06-03 15:55:00|27.68|27.54|27.64|27.5|27.68|27.54|27.63|27.49|66
1748966400000|2025-06-03 16:00:00|27.65|27.51|27.6|27.46|27.66|27.52|27.55|27.41|120
1748966700000|2025-06-03 16:05:00|27.61|27.47|27.56|27.42|27.65|27.51|27.52|27.38|74
1748967000000|2025-06-03 16:10:00|27.57|27.43|27.62|27.48|27.64|27.5|27.57|27.43|70
1748967300000|2025-06-03 16:15:00|27.63|27.49|27.56|27.42|27.64|27.5|27.56|27.42|54
1748967600000|2025-06-03 16:20:00|27.57|27.43|27.55|27.41|27.57|27.43|27.51|27.37|75
1748967900000|2025-06-03 16:25:00|27.56|27.42|27.55|27.41|27.56|27.42|27.52|27.38|66
1748968200000|2025-06-03 16:30:00|27.56|27.42|27.63|27.49|27.65|27.51|27.55|27.41|47
1748968500000|2025-06-03 16:35:00|27.62|27.48|27.62|27.48|27.64|27.5|27.6|27.46|47
1748968800000|2025-06-03 16:40:00|27.63|27.49|27.63|27.49|27.65|27.51|27.6|27.46|95
1748969100000|2025-06-03 16:45:00|27.62|27.48|27.61|27.47|27.63|27.49|27.59|27.45|58
1748969400000|2025-06-03 16:50:00|27.6|27.46|27.59|27.45|27.63|27.49|27.58|27.44|36
1748969700000|2025-06-03 16:55:00|27.58|27.44|27.5|27.36|27.58|27.44|27.5|27.36|41
1748970000000|2025-06-03 17:00:00|27.49|27.35|27.53|27.39|27.54|27.4|27.47|27.33|51
1748970300000|2025-06-03 17:05:00|27.52|27.38|27.52|27.38|27.53|27.39|27.48|27.34|33
1748970600000|2025-06-03 17:10:00|27.53|27.39|27.52|27.38|27.54|27.4|27.52|27.38|32
1748970900000|2025-06-03 17:15:00|27.53|27.39|27.55|27.41|27.56|27.42|27.53|27.39|37
1748971200000|2025-06-03 17:20:00|27.54|27.4|27.58|27.44|27.59|27.45|27.54|27.4|29
1748971500000|2025-06-03 17:25:00|27.57|27.43|27.61|27.47|27.63|27.49|27.55|27.41|47
1748971800000|2025-06-03 17:30:00|27.6|27.46|27.54|27.4|27.61|27.47|27.53|27.39|45
1748972100000|2025-06-03 17:35:00|27.53|27.39|27.54|27.4|27.57|27.43|27.52|27.38|46
1748972400000|2025-06-03 17:40:00|27.55|27.41|27.51|27.37|27.56|27.42|27.5|27.36|65
1748972700000|2025-06-03 17:45:00|27.52|27.38|27.49|27.35|27.52|27.38|27.47|27.33|46
1748973000000|2025-06-03 17:50:00|27.48|27.34|27.53|27.39|27.53|27.39|27.46|27.32|52
1748973300000|2025-06-03 17:55:00|27.52|27.38|27.51|27.37|27.53|27.39|27.49|27.35|36
1748973600000|2025-06-03 18:00:00|27.5|27.36|27.45|27.31|27.51|27.37|27.39|27.25|68
1748973900000|2025-06-03 18:05:00|27.44|27.3|27.44|27.3|27.46|27.32|27.41|27.27|42
1748974200000|2025-06-03 18:10:00|27.43|27.29|27.46|27.32|27.47|27.33|27.4|27.26|49
1748974500000|2025-06-03 18:15:00|27.45|27.31|27.47|27.33|27.47|27.33|27.42|27.28|49
1748974800000|2025-06-03 18:20:00|27.48|27.34|27.46|27.32|27.51|27.37|27.46|27.32|39
1748975100000|2025-06-03 18:25:00|27.45|27.31|27.47|27.33|27.49|27.35|27.45|27.31|25
1748975400000|2025-06-03 18:30:00|27.46|27.32|27.48|27.34|27.52|27.38|27.46|27.32|43
1748975700000|2025-06-03 18:35:00|27.49|27.35|27.58|27.44|27.58|27.44|27.47|27.33|60
1748976000000|2025-06-03 18:40:00|27.59|27.45|27.61|27.47|27.61|27.47|27.58|27.44|27
1748976300000|2025-06-03 18:45:00|27.6|27.46|27.57|27.43|27.61|27.47|27.57|27.43|26
1748976600000|2025-06-03 18:50:00|27.56|27.42|27.56|27.42|27.58|27.44|27.55|27.41|19
1748976900000|2025-06-03 18:55:00|27.57|27.43|27.58|27.44|27.59|27.45|27.55|27.41|28
1748977200000|2025-06-03 19:00:00|27.59|27.45|27.58|27.44|27.62|27.48|27.57|27.43|30
1748977500000|2025-06-03 19:05:00|27.57|27.43|27.59|27.45|27.61|27.47|27.57|27.43|47
1748977800000|2025-06-03 19:10:00|27.58|27.44|27.64|27.5|27.65|27.51|27.58|27.44|31
1748978100000|2025-06-03 19:15:00|27.65|27.51|27.66|27.52|27.67|27.53|27.64|27.5|38
1748978400000|2025-06-03 19:20:00|27.65|27.51|27.66|27.52|27.67|27.53|27.64|27.5|22
1748978700000|2025-06-03 19:25:00|27.65|27.51|27.67|27.53|27.67|27.53|27.65|27.51|43
1748979000000|2025-06-03 19:30:00|27.66|27.52|27.62|27.48|27.66|27.52|27.6|27.46|39
1748979300000|2025-06-03 19:35:00|27.63|27.49|27.64|27.5|27.66|27.52|27.63|27.49|26
1748979600000|2025-06-03 19:40:00|27.65|27.51|27.64|27.5|27.66|27.52|27.62|27.48|48
1748979900000|2025-06-03 19:45:00|27.65|27.51|27.65|27.51|27.67|27.53|27.64|27.5|41
1748980200000|2025-06-03 19:50:00|27.64|27.5|27.64|27.5|27.66|27.52|27.62|27.48|79
1748980500000|2025-06-03 19:55:00|27.65|27.51|27.67|27.53|27.68|27.54|27.63|27.49|53
1748980800000|2025-06-03 20:00:00|27.66|27.52|27.62|27.48|27.67|27.53|27.61|27.47|43
1748981100000|2025-06-03 20:05:00|27.61|27.47|27.61|27.47|27.61|27.47|27.58|27.44|51
1748981400000|2025-06-03 20:10:00|27.6|27.46|27.55|27.41|27.61|27.47|27.55|27.41|79
1748981700000|2025-06-03 20:15:00|27.56|27.42|27.44|27.3|27.56|27.42|27.43|27.29|85
1748982000000|2025-06-03 20:20:00|27.43|27.29|27.41|27.27|27.43|27.29|27.38|27.24|65
1748982300000|2025-06-03 20:25:00|27.42|27.28|27.32|27.18|27.43|27.29|27.31|27.17|85
1748982600000|2025-06-03 20:30:00|27.31|27.17|27.34|27.2|27.35|27.21|27.29|27.15|132
1748982900000|2025-06-03 20:35:00|27.35|27.21|27.4|27.26|27.42|27.28|27.34|27.2|108
1748983200000|2025-06-03 20:40:00|27.41|27.27|27.43|27.29|27.49|27.35|27.41|27.27|134
1748983500000|2025-06-03 20:45:00|27.44|27.3|27.41|27.27|27.47|27.33|27.41|27.27|202
1748983800000|2025-06-03 20:50:00|27.4|27.26|27.4|27.26|27.4|27.26|27.36|27.22|107
1748984100000|2025-06-03 20:55:00|27.39|27.25|27.42|27.28|27.42|27.28|27.37|27.23|140
1748984400000|2025-06-03 21:00:00|27.41|27.27|27.42|27.28|27.45|27.31|27.38|27.24|174
1748984700000|2025-06-03 21:05:00|27.43|27.29|27.48|27.34|27.53|27.39|27.41|27.27|122
1748985000000|2025-06-03 21:10:00|27.47|27.33|27.41|27.27|27.48|27.34|27.38|27.24|183
1748985300000|2025-06-03 21:15:00|27.42|27.28|27.42|27.28|27.42|27.28|27.34|27.2|75
1748985600000|2025-06-03 21:20:00|27.41|27.27|27.37|27.23|27.42|27.28|27.33|27.19|118
1748985900000|2025-06-03 21:25:00|27.38|27.24|27.44|27.3|27.44|27.3|27.33|27.19|129
1748986200000|2025-06-03 21:30:00|27.43|27.29|27.35|27.21|27.44|27.3|27.34|27.2|49
1748986500000|2025-06-03 21:35:00|27.36|27.22|27.34|27.2|27.39|27.25|27.32|27.18|59
1748986800000|2025-06-03 21:40:00|27.35|27.21|27.31|27.17|27.36|27.22|27.31|27.17|199
1748987100000|2025-06-03 21:45:00|27.32|27.18|27.33|27.19|27.36|27.22|27.31|27.17|154
1748987400000|2025-06-03 21:50:00|27.32|27.18|27.3|27.16|27.35|27.21|27.29|27.15|87
1748987700000|2025-06-03 21:55:00|27.31|27.17|27.31|27.17|27.44|27.3|27.24|27.1|174
1748988000000|2025-06-03 22:00:00|27.32|27.18|27.34|27.2|27.37|27.23|27.31|27.17|131
1748988300000|2025-06-03 22:05:00|27.35|27.21|27.37|27.23|27.39|27.25|27.33|27.19|111
1748988600000|2025-06-03 22:10:00|27.38|27.24|27.4|27.26|27.41|27.27|27.37|27.23|57
1748988900000|2025-06-03 22:15:00|27.39|27.25|27.4|27.26|27.41|27.27|27.36|27.22|52
1748989200000|2025-06-03 22:20:00|27.39|27.25|27.42|27.28|27.44|27.3|27.39|27.25|32
1748989500000|2025-06-03 22:25:00|27.43|27.29|27.47|27.33|27.49|27.35|27.42|27.28|45
1748989800000|2025-06-03 22:30:00|27.46|27.32|27.48|27.34|27.5|27.36|27.45|27.31|35
1748990100000|2025-06-03 22:35:00|27.49|27.35|27.48|27.34|27.51|27.37|27.47|27.33|48
1748990400000|2025-06-03 22:40:00|27.47|27.33|27.52|27.38|27.52|27.38|27.47|27.33|36
1748990700000|2025-06-03 22:45:00|27.53|27.39|27.51|27.37|27.54|27.4|27.51|27.37|53
1748991000000|2025-06-03 22:50:00|27.5|27.36|27.49|27.35|27.52|27.38|27.48|27.34|144
1748991300000|2025-06-03 22:55:00|27.5|27.36|27.5|27.36|27.52|27.38|27.49|27.35|149
1748991600000|2025-06-03 23:00:00|27.49|27.35|27.47|27.33|27.5|27.36|27.44|27.3|117
1748991900000|2025-06-03 23:05:00|27.48|27.34|27.45|27.31|27.48|27.34|27.42|27.28|43
1748992200000|2025-06-03 23:10:00|27.44|27.3|27.46|27.32|27.48|27.34|27.44|27.3|65
1748992500000|2025-06-03 23:15:00|27.45|27.31|27.38|27.24|27.45|27.31|27.36|27.22|23
1748992800000|2025-06-03 23:20:00|27.39|27.25|27.37|27.23|27.39|27.25|27.36|27.22|35
1748993100000|2025-06-03 23:25:00|27.36|27.22|27.38|27.24|27.39|27.25|27.34|27.2|47
1748993400000|2025-06-03 23:30:00|27.39|27.25|27.37|27.23|27.42|27.28|27.36|27.22|83
1748993700000|2025-06-03 23:35:00|27.38|27.24|27.37|27.23|27.38|27.24|27.35|27.21|72
1748994000000|2025-06-03 23:40:00|27.36|27.22|27.37|27.23|27.37|27.23|27.35|27.21|80
1748994300000|2025-06-03 23:45:00|27.36|27.22|27.36|27.22|27.38|27.24|27.35|27.21|33
1748994600000|2025-06-03 23:50:00|27.35|27.21|27.36|27.22|27.37|27.23|27.32|27.18|32
1748994900000|2025-06-03 23:55:00|27.35|27.21|27.34|27.2|27.36|27.22|27.33|27.19|46
1748995200000|2025-06-04 00:00:00|27.35|27.21|27.38|27.24|27.38|27.24|27.33|27.19|58
1748995500000|2025-06-04 00:05:00|27.39|27.25|27.39|27.25|27.42|27.28|27.37|27.23|49
1748995800000|2025-06-04 00:10:00|27.38|27.24|27.35|27.21|27.4|27.26|27.34|27.2|48
1748996100000|2025-06-04 00:15:00|27.36|27.22|27.44|27.3|27.45|27.31|27.35|27.21|35
1748996400000|2025-06-04 00:20:00|27.43|27.29|27.4|27.26|27.46|27.32|27.38|27.24|40
1748996700000|2025-06-04 00:25:00|27.39|27.25|27.32|27.18|27.4|27.26|27.32|27.18|26
1748997000000|2025-06-04 00:30:00|27.31|27.17|27.34|27.2|27.35|27.21|27.3|27.16|58
1748997300000|2025-06-04 00:35:00|27.33|27.19|27.31|27.17|27.34|27.2|27.3|27.16|49
1748997600000|2025-06-04 00:40:00|27.3|27.16|27.31|27.17|27.31|27.17|27.26|27.12|98
1748997900000|2025-06-04 00:45:00|27.3|27.16|27.32|27.18|27.34|27.2|27.29|27.15|123
1748998200000|2025-06-04 00:50:00|27.33|27.19|27.39|27.25|27.4|27.26|27.32|27.18|127
1748998500000|2025-06-04 00:55:00|27.38|27.24|27.38|27.24|27.39|27.25|27.37|27.23|87
1748998800000|2025-06-04 01:00:00|27.39|27.25|27.48|27.34|27.49|27.35|27.37|27.23|115
1748999100000|2025-06-04 01:05:00|27.49|27.35|27.52|27.38|27.52|27.38|27.48|27.34|100
1748999400000|2025-06-04 01:10:00|27.53|27.39|27.51|27.37|27.53|27.39|27.5|27.36|123
1748999700000|2025-06-04 01:15:00|27.5|27.36|27.49|27.35|27.51|27.37|27.46|27.32|172
1749000000000|2025-06-04 01:20:00|27.5|27.36|27.51|27.37|27.51|27.37|27.47|27.33|82
1749000300000|2025-06-04 01:25:00|27.52|27.38|27.51|27.37|27.57|27.43|27.51|27.37|20
1749000600000|2025-06-04 01:30:00|27.52|27.38|27.49|27.35|27.52|27.38|27.48|27.34|26
1749000900000|2025-06-04 01:35:00|27.5|27.36|27.47|27.33|27.5|27.36|27.45|27.31|146
1749001200000|2025-06-04 01:40:00|27.46|27.32|27.5|27.36|27.5|27.36|27.45|27.31|119
1749001500000|2025-06-04 01:45:00|27.49|27.35|27.46|27.32|27.52|27.38|27.44|27.3|124
1749001800000|2025-06-04 01:50:00|27.47|27.33|27.49|27.35|27.5|27.36|27.46|27.32|117
1749002100000|2025-06-04 01:55:00|27.48|27.34|27.47|27.33|27.49|27.35|27.46|27.32|190
1749002400000|2025-06-04 02:00:00|27.48|27.34|27.55|27.41|27.55|27.41|27.46|27.32|176
1749002700000|2025-06-04 02:05:00|27.54|27.4|27.59|27.45|27.6|27.46|27.53|27.39|129
1749003000000|2025-06-04 02:10:00|27.58|27.44|27.58|27.44|27.6|27.46|27.56|27.42|31
1749003300000|2025-06-04 02:15:00|27.59|27.45|27.55|27.41|27.6|27.46|27.55|27.41|81
1749003600000|2025-06-04 02:20:00|27.56|27.42|27.53|27.39|27.56|27.42|27.52|27.38|28
1749003900000|2025-06-04 02:25:00|27.52|27.38|27.51|27.37|27.52|27.38|27.5|27.36|36
1749004200000|2025-06-04 02:30:00|27.52|27.38|27.5|27.36|27.52|27.38|27.48|27.34|31
1749004500000|2025-06-04 02:35:00|27.51|27.37|27.43|27.29|27.51|27.37|27.42|27.28|46
1749004800000|2025-06-04 02:40:00|27.44|27.3|27.44|27.3|27.44|27.3|27.42|27.28|55
1749005100000|2025-06-04 02:45:00|27.43|27.29|27.41|27.27|27.45|27.31|27.4|27.26|31
1749005400000|2025-06-04 02:50:00|27.42|27.28|27.37|27.23|27.42|27.28|27.36|27.22|94
1749005700000|2025-06-04 02:55:00|27.36|27.22|27.39|27.25|27.39|27.25|27.36|27.22|14
1749006000000|2025-06-04 03:00:00|27.4|27.26|27.43|27.29|27.43|27.29|27.36|27.22|36
1749006300000|2025-06-04 03:05:00|27.44|27.3|27.44|27.3|27.44|27.3|27.41|27.27|35
1749006600000|2025-06-04 03:10:00|27.45|27.31|27.45|27.31|27.48|27.34|27.43|27.29|27
1749006900000|2025-06-04 03:15:00|27.46|27.32|27.52|27.38|27.53|27.39|27.45|27.31|29
1749007200000|2025-06-04 03:20:00|27.53|27.39|27.49|27.35|27.54|27.4|27.49|27.35|20
1749007500000|2025-06-04 03:25:00|27.48|27.34|27.48|27.34|27.5|27.36|27.48|27.34|31
1749007800000|2025-06-04 03:30:00|27.49|27.35|27.5|27.36|27.52|27.38|27.49|27.35|26
1749008100000|2025-06-04 03:35:00|27.51|27.37|27.56|27.42|27.56|27.42|27.5|27.36|24
1749008400000|2025-06-04 03:40:00|27.57|27.43|27.56|27.42|27.61|27.47|27.55|27.41|39
1749008700000|2025-06-04 03:45:00|27.57|27.43|27.56|27.42|27.59|27.45|27.52|27.38|58
1749009000000|2025-06-04 03:50:00|27.57|27.43|27.57|27.43|27.58|27.44|27.55|27.41|37
1749009300000|2025-06-04 03:55:00|27.56|27.42|27.54|27.4|27.57|27.43|27.53|27.39|15
1749009600000|2025-06-04 04:00:00|27.55|27.41|27.55|27.41|27.56|27.42|27.52|27.38|31
1749009900000|2025-06-04 04:05:00|27.56|27.42|27.55|27.41|27.57|27.43|27.53|27.39|40
1749010200000|2025-06-04 04:10:00|27.56|27.42|27.54|27.4|27.57|27.43|27.54|27.4|29
1749010500000|2025-06-04 04:15:00|27.53|27.39|27.52|27.38|27.54|27.4|27.52|27.38|26
1749010800000|2025-06-04 04:20:00|27.51|27.37|27.52|27.38|27.52|27.38|27.47|27.33|54
1749011100000|2025-06-04 04:25:00|27.51|27.37|27.52|27.38|27.52|27.38|27.49|27.35|12
1749011400000|2025-06-04 04:30:00|27.51|27.37|27.46|27.32|27.52|27.38|27.45|27.31|46
1749011700000|2025-06-04 04:35:00|27.45|27.31|27.47|27.33|27.47|27.33|27.45|27.31|35
1749012000000|2025-06-04 04:40:00|27.46|27.32|27.47|27.33|27.47|27.33|27.46|27.32|30
1749012300000|2025-06-04 04:45:00|27.48|27.34|27.5|27.36|27.5|27.36|27.45|27.31|107
1749012600000|2025-06-04 04:50:00|27.49|27.35|27.47|27.33|27.51|27.37|27.46|27.32|77
1749012900000|2025-06-04 04:55:00|27.46|27.32|27.48|27.34|27.48|27.34|27.44|27.3|109
1749013200000|2025-06-04 05:00:00|27.49|27.35|27.5|27.36|27.52|27.38|27.46|27.32|78
1749013500000|2025-06-04 05:05:00|27.49|27.35|27.51|27.37|27.53|27.39|27.48|27.34|63
1749013800000|2025-06-04 05:10:00|27.5|27.36|27.48|27.34|27.51|27.37|27.46|27.32|65
1749014100000|2025-06-04 05:15:00|27.47|27.33|27.51|27.37|27.53|27.39|27.47|27.33|67
1749014400000|2025-06-04 05:20:00|27.5|27.36|27.49|27.35|27.52|27.38|27.46|27.32|62
1749014700000|2025-06-04 05:25:00|27.48|27.34|27.46|27.32|27.5|27.36|27.46|27.32|61
1749015000000|2025-06-04 05:30:00|27.47|27.33|27.38|27.24|27.47|27.33|27.37|27.23|127
1749015300000|2025-06-04 05:35:00|27.39|27.25|27.39|27.25|27.4|27.26|27.35|27.21|62
1749015600000|2025-06-04 05:40:00|27.4|27.26|27.38|27.24|27.4|27.26|27.37|27.23|35
1749015900000|2025-06-04 05:45:00|27.37|27.23|27.39|27.25|27.41|27.27|27.37|27.23|77
1749016200000|2025-06-04 05:50:00|27.4|27.26|27.38|27.24|27.41|27.27|27.38|27.24|21
1749016500000|2025-06-04 05:55:00|27.37|27.23|27.32|27.18|27.37|27.23|27.31|27.17|190
1749016800000|2025-06-04 06:00:00|27.31|27.17|27.36|27.22|27.36|27.22|27.31|27.17|64
1749017100000|2025-06-04 06:05:00|27.35|27.21|27.31|27.17|27.35|27.21|27.31|27.17|19
1749017400000|2025-06-04 06:10:00|27.3|27.16|27.3|27.16|27.32|27.18|27.28|27.14|29
1749017700000|2025-06-04 06:15:00|27.29|27.15|27.27|27.13|27.29|27.15|27.26|27.12|35
1749018000000|2025-06-04 06:20:00|27.26|27.12|27.29|27.15|27.3|27.16|27.26|27.12|40
1749018300000|2025-06-04 06:25:00|27.3|27.16|27.35|27.21|27.35|27.21|27.29|27.15|52
1749018600000|2025-06-04 06:30:00|27.34|27.2|27.33|27.19|27.35|27.21|27.31|27.17|44
1749018900000|2025-06-04 06:35:00|27.32|27.18|27.34|27.2|27.34|27.2|27.32|27.18|31
1749019200000|2025-06-04 06:40:00|27.35|27.21|27.39|27.25|27.42|27.28|27.34|27.2|55
1749019500000|2025-06-04 06:45:00|27.38|27.24|27.39|27.25|27.4|27.26|27.36|27.22|118
1749019800000|2025-06-04 06:50:00|27.38|27.24|27.36|27.22|27.4|27.26|27.35|27.21|125
1749020100000|2025-06-04 06:55:00|27.37|27.23|27.36|27.22|27.37|27.23|27.35|27.21|92
1749020400000|2025-06-04 07:00:00|27.37|27.23|27.38|27.24|27.4|27.26|27.36|27.22|104
1749020700000|2025-06-04 07:05:00|27.39|27.25|27.39|27.25|27.4|27.26|27.37|27.23|71
1749021000000|2025-06-04 07:10:00|27.38|27.24|27.34|27.2|27.39|27.25|27.34|27.2|75
1749021300000|2025-06-04 07:15:00|27.33|27.19|27.33|27.19|27.34|27.2|27.32|27.18|45
1749021600000|2025-06-04 07:20:00|27.32|27.18|27.32|27.18|27.35|27.21|27.3|27.16|21
1749021900000|2025-06-04 07:25:00|27.31|27.17|27.31|27.17|27.33|27.19|27.31|27.17|23
1749022200000|2025-06-04 07:30:00|27.3|27.16|27.29|27.15|27.31|27.17|27.27|27.13|78
1749022500000|2025-06-04 07:35:00|27.3|27.16|27.28|27.14|27.31|27.17|27.26|27.12|123
1749022800000|2025-06-04 07:40:00|27.29|27.15|27.3|27.16|27.3|27.16|27.27|27.13|54
1749023100000|2025-06-04 07:45:00|27.29|27.15|27.33|27.19|27.33|27.19|27.28|27.14|88
1749023400000|2025-06-04 07:50:00|27.34|27.2|27.35|27.21|27.37|27.23|27.33|27.19|48
1749023700000|2025-06-04 07:55:00|27.34|27.2|27.33|27.19|27.34|27.2|27.32|27.18|10
1749024000000|2025-06-04 08:00:00|27.34|27.2|27.36|27.22|27.37|27.23|27.34|27.2|13
1749024300000|2025-06-04 08:05:00|27.37|27.23|27.43|27.29|27.43|27.29|27.37|27.23|9
1749024600000|2025-06-04 08:10:00|27.42|27.28|27.43|27.29|27.44|27.3|27.41|27.27|28
1749024900000|2025-06-04 08:15:00|27.44|27.3|27.49|27.35|27.5|27.36|27.43|27.29|56
1749025200000|2025-06-04 08:20:00|27.5|27.36|27.52|27.38|27.52|27.38|27.49|27.35|21
1749025500000|2025-06-04 08:25:00|27.53|27.39|27.54|27.4|27.56|27.42|27.53|27.39|40
1749025800000|2025-06-04 08:30:00|27.53|27.39|27.54|27.4|27.57|27.43|27.53|27.39|54
1749026100000|2025-06-04 08:35:00|27.55|27.41|27.55|27.41|27.56|27.42|27.52|27.38|47
1749026400000|2025-06-04 08:40:00|27.54|27.4|27.51|27.37|27.55|27.41|27.5|27.36|40
1749026700000|2025-06-04 08:45:00|27.52|27.38|27.52|27.38|27.54|27.4|27.51|27.37|21
1749027000000|2025-06-04 08:50:00|27.51|27.37|27.53|27.39|27.55|27.41|27.51|27.37|67
1749027300000|2025-06-04 08:55:00|27.54|27.4|27.53|27.39|27.54|27.4|27.51|27.37|70
1749027600000|2025-06-04 09:00:00|27.52|27.38|27.55|27.41|27.59|27.45|27.51|27.37|38
1749027900000|2025-06-04 09:05:00|27.54|27.4|27.53|27.39|27.56|27.42|27.51|27.37|34
1749028200000|2025-06-04 09:10:00|27.54|27.4|27.53|27.39|27.56|27.42|27.52|27.38|42
1749028500000|2025-06-04 09:15:00|27.52|27.38|27.56|27.42|27.57|27.43|27.51|27.37|33
1749028800000|2025-06-04 09:20:00|27.57|27.43|27.59|27.45|27.6|27.46|27.53|27.39|75
1749029100000|2025-06-04 09:25:00|27.58|27.44|27.58|27.44|27.59|27.45|27.55|27.41|69
1749029400000|2025-06-04 09:30:00|27.57|27.43|27.48|27.34|27.57|27.43|27.48|27.34|88
1749029700000|2025-06-04 09:35:00|27.47|27.33|27.5|27.36|27.5|27.36|27.45|27.31|164
1749030000000|2025-06-04 09:40:00|27.49|27.35|27.57|27.43|27.57|27.43|27.48|27.34|145
1749030300000|2025-06-04 09:45:00|27.58|27.44|27.57|27.43|27.6|27.46|27.55|27.41|100
1749030600000|2025-06-04 09:50:00|27.58|27.44|27.57|27.43|27.59|27.45|27.56|27.42|120
1749030900000|2025-06-04 09:55:00|27.58|27.44|27.54|27.4|27.58|27.44|27.52|27.38|53
1749031200000|2025-06-04 10:00:00|27.53|27.39|27.54|27.4|27.56|27.42|27.52|27.38|82
1749031500000|2025-06-04 10:05:00|27.53|27.39|27.6|27.46|27.6|27.46|27.52|27.38|84
1749031800000|2025-06-04 10:10:00|27.59|27.45|27.61|27.47|27.63|27.49|27.58|27.44|67
1749032100000|2025-06-04 10:15:00|27.6|27.46|27.56|27.42|27.62|27.48|27.55|27.41|105
1749032400000|2025-06-04 10:20:00|27.55|27.41|27.52|27.38|27.56|27.42|27.5|27.36|68
1749032700000|2025-06-04 10:25:00|27.53|27.39|27.5|27.36|27.55|27.41|27.5|27.36|60
1749033000000|2025-06-04 10:30:00|27.49|27.35|27.49|27.35|27.5|27.36|27.46|27.32|51
1749033300000|2025-06-04 10:35:00|27.5|27.36|27.52|27.38|27.53|27.39|27.5|27.36|63
1749033600000|2025-06-04 10:40:00|27.53|27.39|27.55|27.41|27.56|27.42|27.51|27.37|60
1749033900000|2025-06-04 10:45:00|27.54|27.4|27.53|27.39|27.56|27.42|27.52|27.38|48
1749034200000|2025-06-04 10:50:00|27.54|27.4|27.51|27.37|27.54|27.4|27.5|27.36|20
1749034500000|2025-06-04 10:55:00|27.5|27.36|27.5|27.36|27.51|27.37|27.48|27.34|109
1749034800000|2025-06-04 11:00:00|27.49|27.35|27.51|27.37|27.52|27.38|27.49|27.35|85
1749035100000|2025-06-04 11:05:00|27.5|27.36|27.53|27.39|27.53|27.39|27.47|27.33|83
1749035400000|2025-06-04 11:10:00|27.54|27.4|27.53|27.39|27.54|27.4|27.5|27.36|93
1749035700000|2025-06-04 11:15:00|27.52|27.38|27.44|27.3|27.55|27.41|27.43|27.29|154
1749036000000|2025-06-04 11:20:00|27.43|27.29|27.38|27.24|27.45|27.31|27.36|27.22|98
1749036300000|2025-06-04 11:25:00|27.37|27.23|27.39|27.25|27.39|27.25|27.35|27.21|101
1749036600000|2025-06-04 11:30:00|27.38|27.24|27.35|27.21|27.4|27.26|27.34|27.2|112
1749036900000|2025-06-04 11:35:00|27.36|27.22|27.35|27.21|27.39|27.25|27.34|27.2|104
1749037200000|2025-06-04 11:40:00|27.36|27.22|27.35|27.21|27.37|27.23|27.34|27.2|50
1749037500000|2025-06-04 11:45:00|27.34|27.2|27.34|27.2|27.39|27.25|27.33|27.19|111
1749037800000|2025-06-04 11:50:00|27.35|27.21|27.38|27.24|27.39|27.25|27.33|27.19|176
1749038100000|2025-06-04 11:55:00|27.39|27.25|27.33|27.19|27.39|27.25|27.33|27.19|107
1749038400000|2025-06-04 12:00:00|27.34|27.2|27.3|27.16|27.35|27.21|27.27|27.13|107
1749038700000|2025-06-04 12:05:00|27.29|27.15|27.31|27.17|27.35|27.21|27.29|27.15|89
1749039000000|2025-06-04 12:10:00|27.32|27.18|27.32|27.18|27.34|27.2|27.31|27.17|149
1749039300000|2025-06-04 12:15:00|27.31|27.17|27.25|27.11|27.31|27.17|27.25|27.11|125
1749039600000|2025-06-04 12:20:00|27.24|27.1|27.19|27.05|27.24|27.1|27.18|27.04|124
1749039900000|2025-06-04 12:25:00|27.18|27.04|27.19|27.05|27.21|27.07|27.18|27.04|94
1749040200000|2025-06-04 12:30:00|27.18|27.04|27.23|27.09|27.23|27.09|27.14|27|112
1749040500000|2025-06-04 12:35:00|27.22|27.08|27.19|27.05|27.24|27.1|27.17|27.03|138
1749040800000|2025-06-04 12:40:00|27.2|27.06|27.17|27.03|27.2|27.06|27.16|27.02|83
1749041100000|2025-06-04 12:45:00|27.16|27.02|27.19|27.05|27.19|27.05|27.16|27.02|120
1749041400000|2025-06-04 12:50:00|27.18|27.04|27.18|27.04|27.19|27.05|27.15|27.01|101
1749041700000|2025-06-04 12:55:00|27.19|27.05|27.17|27.03|27.21|27.07|27.15|27.01|115
1749042000000|2025-06-04 13:00:00|27.16|27.02|27.13|26.99|27.17|27.03|27.12|26.98|82
1749042300000|2025-06-04 13:05:00|27.14|27|27.05|26.91|27.14|27|27.04|26.9|73
1749042600000|2025-06-04 13:10:00|27.06|26.92|27.04|26.9|27.07|26.93|27.04|26.9|89
1749042900000|2025-06-04 13:15:00|27.06|26.92|27.07|26.93|27.1|26.96|27.04|26.9|115
1749043200000|2025-06-04 13:20:00|27.08|26.94|27.12|26.98|27.15|27.01|27.08|26.94|81
1749043500000|2025-06-04 13:25:00|27.13|26.99|27.07|26.93|27.13|26.99|27.07|26.93|75
1749043800000|2025-06-04 13:30:00|27.08|26.94|27.16|27.02|27.16|27.02|27.07|26.93|89
1749044100000|2025-06-04 13:35:00|27.15|27.01|27.18|27.04|27.2|27.06|27.13|26.99|83
1749044400000|2025-06-04 13:40:00|27.19|27.05|27.13|26.99|27.21|27.07|27.11|26.97|83
1749044700000|2025-06-04 13:45:00|27.14|27|27.14|27|27.2|27.06|27.13|26.99|113
1749045000000|2025-06-04 13:50:00|27.13|26.99|27.04|26.9|27.14|27|27.04|26.9|121
1749045300000|2025-06-04 13:55:00|27.03|26.89|27.04|26.9|27.07|26.93|27.02|26.88|84
1749045600000|2025-06-04 14:00:00|27.05|26.91|26.97|26.83|27.05|26.91|26.96|26.82|134
1749045900000|2025-06-04 14:05:00|26.96|26.82|26.99|26.85|27.01|26.87|26.93|26.79|158
1749046200000|2025-06-04 14:10:00|27|26.86|27.02|26.88|27.05|26.91|26.99|26.85|142
1749046500000|2025-06-04 14:15:00|27.01|26.87|27.08|26.94|27.08|26.94|27|26.86|111
1749046800000|2025-06-04 14:20:00|27.07|26.93|27.05|26.91|27.08|26.94|27.03|26.89|116
1749047100000|2025-06-04 14:25:00|27.04|26.9|27.03|26.89|27.06|26.92|27.01|26.87|101
1749047400000|2025-06-04 14:30:00|27.04|26.9|27.05|26.91|27.09|26.95|27.02|26.88|96
1749047700000|2025-06-04 14:35:00|27.06|26.92|27.03|26.89|27.06|26.92|26.99|26.85|113
1749048000000|2025-06-04 14:40:00|27.02|26.88|27.07|26.93|27.07|26.93|27.02|26.88|144
1749048300000|2025-06-04 14:45:00|27.06|26.92|27.1|26.96|27.13|26.99|27.05|26.91|133
1749048600000|2025-06-04 14:50:00|27.11|26.97|27.1|26.96|27.11|26.97|27.06|26.92|137
1749048900000|2025-06-04 14:55:00|27.11|26.97|27.19|27.05|27.2|27.06|27.1|26.96|131
1749049200000|2025-06-04 15:00:00|27.2|27.06|27.15|27.01|27.2|27.06|27.13|26.99|190
1749049500000|2025-06-04 15:05:00|27.16|27.02|27.16|27.02|27.21|27.07|27.12|26.98|105
1749049800000|2025-06-04 15:10:00|27.15|27.01|27.18|27.04|27.22|27.08|27.15|27.01|120
1749050100000|2025-06-04 15:15:00|27.19|27.05|27.27|27.13|27.28|27.14|27.19|27.05|115
1749050400000|2025-06-04 15:20:00|27.28|27.14|27.28|27.14|27.29|27.15|27.23|27.09|141
1749050700000|2025-06-04 15:25:00|27.29|27.15|27.27|27.13|27.3|27.16|27.25|27.11|113
1749051000000|2025-06-04 15:30:00|27.28|27.14|27.27|27.13|27.28|27.14|27.23|27.09|178
1749051300000|2025-06-04 15:35:00|27.26|27.12|27.3|27.16|27.32|27.18|27.25|27.11|181
1749051600000|2025-06-04 15:40:00|27.29|27.15|27.26|27.12|27.3|27.16|27.25|27.11|132
1749051900000|2025-06-04 15:45:00|27.27|27.13|27.25|27.11|27.3|27.16|27.24|27.1|139
1749052200000|2025-06-04 15:50:00|27.24|27.1|27.23|27.09|27.27|27.13|27.23|27.09|100
1749052500000|2025-06-04 15:55:00|27.22|27.08|27.1|26.96|27.23|27.09|27.08|26.94|123
1749052800000|2025-06-04 16:00:00|27.11|26.97|27.11|26.97|27.12|26.98|27.05|26.91|89
1749053100000|2025-06-04 16:05:00|27.12|26.98|27.11|26.97|27.12|26.98|27.08|26.94|148
1749053400000|2025-06-04 16:10:00|27.12|26.98|27.14|27|27.17|27.03|27.11|26.97|105
1749053700000|2025-06-04 16:15:00|27.15|27.01|27.12|26.98|27.15|27.01|27.06|26.92|50
1749054000000|2025-06-04 16:20:00|27.13|26.99|27.11|26.97|27.16|27.02|27.08|26.94|159
1749054300000|2025-06-04 16:25:00|27.1|26.96|27.07|26.93|27.11|26.97|27.07|26.93|112
1749054600000|2025-06-04 16:30:00|27.06|26.92|27.11|26.97|27.13|26.99|27.06|26.92|58
1749054900000|2025-06-04 16:35:00|27.1|26.96|27.16|27.02|27.17|27.03|27.1|26.96|80
1749055200000|2025-06-04 16:40:00|27.15|27.01|27.14|27|27.16|27.02|27.12|26.98|83
1749055500000|2025-06-04 16:45:00|27.13|26.99|27.12|26.98|27.16|27.02|27.11|26.97|78
1749055800000|2025-06-04 16:50:00|27.13|26.99|27.15|27.01|27.16|27.02|27.12|26.98|97
1749056100000|2025-06-04 16:55:00|27.16|27.02|27.13|26.99|27.16|27.02|27.12|26.98|70
1749056400000|2025-06-04 17:00:00|27.14|27|27.05|26.91|27.14|27|27.05|26.91|92
1749056700000|2025-06-04 17:05:00|27.06|26.92|27.01|26.87|27.06|26.92|27.01|26.87|100
1749057000000|2025-06-04 17:10:00|27.02|26.88|27.02|26.88|27.04|26.9|26.99|26.85|103
1749057300000|2025-06-04 17:15:00|27.01|26.87|27|26.86|27.02|26.88|27|26.86|10
1749057600000|2025-06-04 17:20:00|27.02|26.88|27.02|26.88|27.05|26.91|27.01|26.87|109
1749057900000|2025-06-04 17:25:00|27.01|26.87|26.96|26.82|27.02|26.88|26.96|26.82|99
1749058200000|2025-06-04 17:30:00|26.95|26.81|26.93|26.79|26.95|26.81|26.89|26.75|97
1749058500000|2025-06-04 17:35:00|26.92|26.78|26.91|26.77|26.94|26.8|26.89|26.75|80
1749058800000|2025-06-04 17:40:00|26.9|26.76|26.92|26.78|26.94|26.8|26.9|26.76|125
1749059100000|2025-06-04 17:45:00|26.91|26.77|26.94|26.8|26.95|26.81|26.9|26.76|118
1749059400000|2025-06-04 17:50:00|26.93|26.79|26.94|26.8|26.95|26.81|26.9|26.76|138
1749059700000|2025-06-04 17:55:00|26.95|26.81|26.97|26.83|26.97|26.83|26.94|26.8|145
1749060000000|2025-06-04 18:00:00|26.96|26.82|27.02|26.88|27.04|26.9|26.96|26.82|129
1749060300000|2025-06-04 18:05:00|27.03|26.89|26.96|26.82|27.04|26.9|26.94|26.8|150
1749060600000|2025-06-04 18:10:00|26.97|26.83|26.92|26.78|26.97|26.83|26.92|26.78|64
1749060900000|2025-06-04 18:15:00|26.93|26.79|26.99|26.85|27|26.86|26.92|26.78|48
1749061200000|2025-06-04 18:20:00|26.98|26.84|26.99|26.85|27.01|26.87|26.98|26.84|44
1749061500000|2025-06-04 18:25:00|27|26.86|27.01|26.87|27.03|26.89|26.99|26.85|56
1749061800000|2025-06-04 18:30:00|27.02|26.88|26.98|26.84|27.04|26.9|26.98|26.84|72
1749062100000|2025-06-04 18:35:00|26.97|26.83|26.91|26.77|27|26.86|26.89|26.75|46
1749062400000|2025-06-04 18:40:00|26.9|26.76|26.91|26.77|26.92|26.78|26.89|26.75|40
1749062700000|2025-06-04 18:45:00|26.92|26.78|26.92|26.78|26.93|26.79|26.89|26.75|115
1749063000000|2025-06-04 18:50:00|26.91|26.77|26.88|26.74|26.91|26.77|26.88|26.74|154
1749063300000|2025-06-04 18:55:00|26.87|26.73|26.88|26.74|26.89|26.75|26.86|26.72|144
1749063600000|2025-06-04 19:00:00|26.87|26.73|26.89|26.75|26.89|26.75|26.87|26.73|147
1749063900000|2025-06-04 19:05:00|26.9|26.76|26.87|26.73|26.9|26.76|26.86|26.72|60
1749064200000|2025-06-04 19:10:00|26.86|26.72|26.88|26.74|26.9|26.76|26.86|26.72|158
1749064500000|2025-06-04 19:15:00|26.87|26.73|26.91|26.77|26.92|26.78|26.86|26.72|107
1749064800000|2025-06-04 19:20:00|26.92|26.78|26.88|26.74|26.92|26.78|26.87|26.73|185
1749065100000|2025-06-04 19:25:00|26.89|26.75|26.87|26.73|26.89|26.75|26.86|26.72|133
1749065400000|2025-06-04 19:30:00|26.86|26.72|26.86|26.72|26.88|26.74|26.85|26.71|135
1749065700000|2025-06-04 19:35:00|26.87|26.73|26.87|26.73|26.89|26.75|26.86|26.72|85
1749066000000|2025-06-04 19:40:00|26.86|26.72|26.87|26.73|26.89|26.75|26.86|26.72|103
1749066300000|2025-06-04 19:45:00|26.88|26.74|26.87|26.73|26.9|26.76|26.86|26.72|94
1749066600000|2025-06-04 19:50:00|26.86|26.72|26.86|26.72|26.88|26.74|26.85|26.71|52
1749066900000|2025-06-04 19:55:00|26.87|26.73|26.85|26.71|26.88|26.74|26.84|26.7|145
1749067200000|2025-06-04 20:00:00|26.86|26.72|26.84|26.7|26.88|26.74|26.84|26.7|38
1749067500000|2025-06-04 20:05:00|26.85|26.71|26.85|26.71|26.86|26.72|26.83|26.69|84
1749067800000|2025-06-04 20:10:00|26.86|26.72|26.77|26.63|26.86|26.72|26.77|26.63|59
1749068100000|2025-06-04 20:15:00|26.76|26.62|26.68|26.54|26.77|26.63|26.68|26.54|39
1749068400000|2025-06-04 20:20:00|26.67|26.53|26.64|26.5|26.67|26.53|26.6|26.46|61
1749068700000|2025-06-04 20:25:00|26.65|26.51|26.73|26.59|26.73|26.59|26.64|26.5|31
1749069000000|2025-06-04 20:30:00|26.72|26.58|26.71|26.57|26.73|26.59|26.68|26.54|37
1749069300000|2025-06-04 20:35:00|26.7|26.56|26.68|26.54|26.71|26.57|26.67|26.53|82
1749069600000|2025-06-04 20:40:00|26.67|26.53|26.71|26.57|26.72|26.58|26.66|26.52|97
1749069900000|2025-06-04 20:45:00|26.72|26.58|26.67|26.53|26.72|26.58|26.65|26.51|153
1749070200000|2025-06-04 20:50:00|26.66|26.52|26.71|26.57|26.73|26.59|26.64|26.5|147
1749070500000|2025-06-04 20:55:00|26.7|26.56|26.66|26.52|26.71|26.57|26.64|26.5|195
1749070800000|2025-06-04 21:00:00|26.65|26.51|26.62|26.48|26.68|26.54|26.62|26.48|158
1749071100000|2025-06-04 21:05:00|26.61|26.47|26.63|26.49|26.65|26.51|26.59|26.45|93
1749071400000|2025-06-04 21:10:00|26.64|26.5|26.68|26.54|26.69|26.55|26.6|26.46|41
1749071700000|2025-06-04 21:15:00|26.67|26.53|26.6|26.46|26.67|26.53|26.58|26.44|34
1749072000000|2025-06-04 21:20:00|26.59|26.45|26.63|26.49|26.63|26.49|26.58|26.44|15
1749072300000|2025-06-04 21:25:00|26.64|26.5|26.7|26.56|26.7|26.56|26.62|26.48|21
1749072600000|2025-06-04 21:30:00|26.71|26.57|26.77|26.63|26.77|26.63|26.71|26.57|13
1749072900000|2025-06-04 21:35:00|26.78|26.64|26.79|26.65|26.83|26.69|26.78|26.64|22
1749073200000|2025-06-04 21:40:00|26.8|26.66|26.82|26.68|26.83|26.69|26.79|26.65|15
1749073500000|2025-06-04 21:45:00|26.81|26.67|26.88|26.74|26.89|26.75|26.81|26.67|14
1749073800000|2025-06-04 21:50:00|26.89|26.75|26.9|26.76|26.9|26.76|26.88|26.74|14
1749074100000|2025-06-04 21:55:00|26.88|26.74|26.84|26.7|26.89|26.75|26.84|26.7|32
1749074400000|2025-06-04 22:00:00|26.83|26.69|26.82|26.68|26.86|26.72|26.79|26.65|83
1749074700000|2025-06-04 22:05:00|26.81|26.67|26.78|26.64|26.83|26.69|26.77|26.63|44
1749075000000|2025-06-04 22:10:00|26.79|26.65|26.85|26.71|26.87|26.73|26.79|26.65|30
1749075300000|2025-06-04 22:15:00|26.84|26.7|26.87|26.73|26.89|26.75|26.84|26.7|14
1749075600000|2025-06-04 22:20:00|26.86|26.72|26.75|26.61|26.86|26.72|26.75|26.61|42
1749075900000|2025-06-04 22:25:00|26.76|26.62|26.74|26.6|26.76|26.62|26.72|26.58|28
1749076200000|2025-06-04 22:30:00|26.73|26.59|26.7|26.56|26.75|26.61|26.69|26.55|78
1749076500000|2025-06-04 22:35:00|26.69|26.55|26.74|26.6|26.77|26.63|26.69|26.55|56
1749076800000|2025-06-04 22:40:00|26.75|26.61|26.78|26.64|26.8|26.66|26.74|26.6|34
1749077100000|2025-06-04 22:45:00|26.77|26.63|26.73|26.59|26.77|26.63|26.72|26.58|43
1749077400000|2025-06-04 22:50:00|26.72|26.58|26.71|26.57|26.72|26.58|26.69|26.55|32
1749077700000|2025-06-04 22:55:00|26.7|26.56|26.7|26.56|26.72|26.58|26.69|26.55|21
1749078000000|2025-06-04 23:00:00|26.69|26.55|26.67|26.53|26.71|26.57|26.66|26.52|58
1749078300000|2025-06-04 23:05:00|26.68|26.54|26.72|26.58|26.76|26.62|26.67|26.53|68
1749078600000|2025-06-04 23:10:00|26.73|26.59|26.66|26.52|26.75|26.61|26.65|26.51|35
1749078900000|2025-06-04 23:15:00|26.67|26.53|26.64|26.5|26.7|26.56|26.64|26.5|64
1749079200000|2025-06-04 23:20:00|26.65|26.51|26.69|26.55|26.69|26.55|26.64|26.5|48
1749079500000|2025-06-04 23:25:00|26.7|26.56|26.68|26.54|26.71|26.57|26.67|26.53|35
1749079800000|2025-06-04 23:30:00|26.69|26.55|26.69|26.55|26.7|26.56|26.66|26.52|41
1749080100000|2025-06-04 23:35:00|26.7|26.56|26.72|26.58|26.72|26.58|26.68|26.54|35
1749080400000|2025-06-04 23:40:00|26.73|26.59|26.74|26.6|26.75|26.61|26.72|26.58|27
1749080700000|2025-06-04 23:45:00|26.73|26.59|26.73|26.59|26.75|26.61|26.7|26.56|46
1749081000000|2025-06-04 23:50:00|26.72|26.58|26.72|26.58|26.75|26.61|26.71|26.57|33
1749081300000|2025-06-04 23:55:00|26.71|26.57|26.73|26.59|26.73|26.59|26.69|26.55|41
1749081600000|2025-06-05 00:00:00|26.72|26.58|26.71|26.57|26.74|26.6|26.69|26.55|74
1749081900000|2025-06-05 00:05:00|26.7|26.56|26.73|26.59|26.75|26.61|26.69|26.55|56
1749082200000|2025-06-05 00:10:00|26.72|26.58|26.71|26.57|26.76|26.62|26.7|26.56|70
1749082500000|2025-06-05 00:15:00|26.72|26.58|26.68|26.54|26.76|26.62|26.68|26.54|77
1749082800000|2025-06-05 00:20:00|26.67|26.53|26.65|26.51|26.75|26.61|26.65|26.51|108
1749083100000|2025-06-05 00:25:00|26.66|26.52|26.75|26.61|26.77|26.63|26.65|26.51|70
1749083400000|2025-06-05 00:30:00|26.74|26.6|26.81|26.67|26.83|26.69|26.74|26.6|63
1749083700000|2025-06-05 00:35:00|26.8|26.66|26.79|26.65|26.83|26.69|26.79|26.65|57
1749084000000|2025-06-05 00:40:00|26.78|26.64|26.75|26.61|26.79|26.65|26.74|26.6|63
1749084300000|2025-06-05 00:45:00|26.76|26.62|26.73|26.59|26.8|26.66|26.73|26.59|53
1749084600000|2025-06-05 00:50:00|26.74|26.6|26.78|26.64|26.79|26.65|26.72|26.58|66
1749084900000|2025-06-05 00:55:00|26.79|26.65|26.8|26.66|26.82|26.68|26.78|26.64|41
1749085200000|2025-06-05 01:00:00|26.79|26.65|26.85|26.71|26.85|26.71|26.78|26.64|64
1749085500000|2025-06-05 01:05:00|26.84|26.7|26.85|26.71|26.87|26.73|26.82|26.68|44
1749085800000|2025-06-05 01:10:00|26.84|26.7|26.83|26.69|26.85|26.71|26.81|26.67|46
1749086100000|2025-06-05 01:15:00|26.84|26.7|26.8|26.66|26.85|26.71|26.79|26.65|36
1749086400000|2025-06-05 01:20:00|26.81|26.67|26.75|26.61|26.81|26.67|26.74|26.6|43
1749086700000|2025-06-05 01:25:00|26.74|26.6|26.77|26.63|26.78|26.64|26.73|26.59|30
1749087000000|2025-06-05 01:30:00|26.76|26.62|26.75|26.61|26.78|26.64|26.73|26.59|38
1749087300000|2025-06-05 01:35:00|26.74|26.6|26.73|26.59|26.76|26.62|26.72|26.58|48
1749087600000|2025-06-05 01:40:00|26.74|26.6|26.75|26.61|26.76|26.62|26.72|26.58|26
1749087900000|2025-06-05 01:45:00|26.74|26.6|26.72|26.58|26.76|26.62|26.71|26.57|44
1749088200000|2025-06-05 01:50:00|26.71|26.57|26.67|26.53|26.71|26.57|26.66|26.52|34
1749088500000|2025-06-05 01:55:00|26.68|26.54|26.71|26.57|26.72|26.58|26.67|26.53|29
1749088800000|2025-06-05 02:00:00|26.72|26.58|26.78|26.64|26.78|26.64|26.72|26.58|52
1749089100000|2025-06-05 02:05:00|26.79|26.65|26.76|26.62|26.8|26.66|26.76|26.62|37
1749089400000|2025-06-05 02:10:00|26.77|26.63|26.84|26.7|26.85|26.71|26.77|26.63|54
1749089700000|2025-06-05 02:15:00|26.83|26.69|26.79|26.65|26.83|26.69|26.78|26.64|45
1749090000000|2025-06-05 02:20:00|26.8|26.66|26.76|26.62|26.81|26.67|26.74|26.6|34
1749090300000|2025-06-05 02:25:00|26.77|26.63|26.73|26.59|26.77|26.63|26.72|26.58|31
1749090600000|2025-06-05 02:30:00|26.74|26.6|26.84|26.7|26.88|26.74|26.73|26.59|60
1749090900000|2025-06-05 02:35:00|26.85|26.71|26.88|26.74|26.9|26.76|26.84|26.7|52
1749091200000|2025-06-05 02:40:00|26.87|26.73|26.84|26.7|26.88|26.74|26.84|26.7|16
1749091500000|2025-06-05 02:45:00|26.83|26.69|26.86|26.72|26.87|26.73|26.82|26.68|19
1749091800000|2025-06-05 02:50:00|26.85|26.71|26.79|26.65|26.86|26.72|26.76|26.62|35
1749092100000|2025-06-05 02:55:00|26.8|26.66|26.75|26.61|26.8|26.66|26.75|26.61|22
1749092400000|2025-06-05 03:00:00|26.76|26.62|26.7|26.56|26.76|26.62|26.7|26.56|38
1749092700000|2025-06-05 03:05:00|26.71|26.57|26.73|26.59|26.74|26.6|26.7|26.56|27
1749093000000|2025-06-05 03:10:00|26.74|26.6|26.74|26.6|26.76|26.62|26.73|26.59|15
1749093300000|2025-06-05 03:15:00|26.73|26.59|26.75|26.61|26.75|26.61|26.71|26.57|35
1749093600000|2025-06-05 03:20:00|26.76|26.62|26.74|26.6|26.78|26.64|26.73|26.59|17
1749093900000|2025-06-05 03:25:00|26.75|26.61|26.74|26.6|26.76|26.62|26.73|26.59|14
1749094200000|2025-06-05 03:30:00|26.75|26.61|26.75|26.61|26.78|26.64|26.72|26.58|27
1749094500000|2025-06-05 03:35:00|26.74|26.6|26.77|26.63|26.79|26.65|26.72|26.58|41
1749094800000|2025-06-05 03:40:00|26.76|26.62|26.77|26.63|26.8|26.66|26.76|26.62|18
1749095100000|2025-06-05 03:45:00|26.76|26.62|26.78|26.64|26.79|26.65|26.76|26.62|21
1749095400000|2025-06-05 03:50:00|26.79|26.65|26.78|26.64|26.8|26.66|26.76|26.62|20
1749095700000|2025-06-05 03:55:00|26.77|26.63|26.79|26.65|26.8|26.66|26.77|26.63|19
1749096000000|2025-06-05 04:00:00|26.8|26.66|26.78|26.64|26.8|26.66|26.77|26.63|27
1749096300000|2025-06-05 04:05:00|26.79|26.65|26.79|26.65|26.81|26.67|26.78|26.64|35
1749096600000|2025-06-05 04:10:00|26.8|26.66|26.82|26.68|26.83|26.69|26.77|26.63|43
1749096900000|2025-06-05 04:15:00|26.83|26.69|26.82|26.68|26.83|26.69|26.8|26.66|34
1749097200000|2025-06-05 04:20:00|26.81|26.67|26.82|26.68|26.83|26.69|26.8|26.66|40
1749097500000|2025-06-05 04:25:00|26.81|26.67|26.77|26.63|26.82|26.68|26.77|26.63|27
1749097800000|2025-06-05 04:30:00|26.78|26.64|26.79|26.65|26.81|26.67|26.75|26.61|30
1749098100000|2025-06-05 04:35:00|26.8|26.66|26.78|26.64|26.8|26.66|26.77|26.63|27
1749098400000|2025-06-05 04:40:00|26.79|26.65|26.8|26.66|26.82|26.68|26.78|26.64|18
1749098700000|2025-06-05 04:45:00|26.79|26.65|26.78|26.64|26.81|26.67|26.77|26.63|20
1749099000000|2025-06-05 04:50:00|26.79|26.65|26.81|26.67|26.81|26.67|26.78|26.64|25
1749099300000|2025-06-05 04:55:00|26.82|26.68|26.8|26.66|26.83|26.69|26.79|26.65|11
1749099600000|2025-06-05 05:00:00|26.81|26.67|26.77|26.63|26.82|26.68|26.76|26.62|33
1749099900000|2025-06-05 05:05:00|26.76|26.62|26.78|26.64|26.81|26.67|26.75|26.61|39
1749100200000|2025-06-05 05:10:00|26.77|26.63|26.74|26.6|26.77|26.63|26.74|26.6|21
1749100500000|2025-06-05 05:15:00|26.75|26.61|26.73|26.59|26.76|26.62|26.72|26.58|33
1749100800000|2025-06-05 05:20:00|26.72|26.58|26.7|26.56|26.73|26.59|26.69|26.55|39
1749101100000|2025-06-05 05:25:00|26.69|26.55|26.66|26.52|26.7|26.56|26.66|26.52|38
1749101400000|2025-06-05 05:30:00|26.65|26.51|26.6|26.46|26.65|26.51|26.59|26.45|34
1749101700000|2025-06-05 05:35:00|26.61|26.47|26.61|26.47|26.63|26.49|26.6|26.46|24
1749102000000|2025-06-05 05:40:00|26.62|26.48|26.62|26.48|26.62|26.48|26.58|26.44|25
1749102300000|2025-06-05 05:45:00|26.61|26.47|26.61|26.47|26.65|26.51|26.59|26.45|45
1749102600000|2025-06-05 05:50:00|26.6|26.46|26.63|26.49|26.65|26.51|26.6|26.46|19
1749102900000|2025-06-05 05:55:00|26.62|26.48|26.65|26.51|26.66|26.52|26.62|26.48|18
1749103200000|2025-06-05 06:00:00|26.66|26.52|26.66|26.52|26.66|26.52|26.65|26.51|3
1749103500000|2025-06-05 06:05:00|26.65|26.51|26.65|26.51|26.66|26.52|26.62|26.48|31
1749103800000|2025-06-05 06:10:00|26.64|26.5|26.64|26.5|26.66|26.52|26.62|26.48|39
1749104100000|2025-06-05 06:15:00|26.63|26.49|26.61|26.47|26.65|26.51|26.59|26.45|31
1749104400000|2025-06-05 06:20:00|26.6|26.46|26.66|26.52|26.68|26.54|26.58|26.44|52
1749104700000|2025-06-05 06:25:00|26.67|26.53|26.68|26.54|26.69|26.55|26.66|26.52|37
1749105000000|2025-06-05 06:30:00|26.67|26.53|26.63|26.49|26.67|26.53|26.62|26.48|53
1749105300000|2025-06-05 06:35:00|26.62|26.48|26.59|26.45|26.64|26.5|26.55|26.41|130
1749105600000|2025-06-05 06:40:00|26.6|26.46|26.57|26.43|26.6|26.46|26.54|26.4|80
1749105900000|2025-06-05 06:45:00|26.56|26.42|26.55|26.41|26.57|26.43|26.55|26.41|54
1749106200000|2025-06-05 06:50:00|26.56|26.42|26.56|26.42|26.57|26.43|26.54|26.4|37
1749106500000|2025-06-05 06:55:00|26.57|26.43|26.56|26.42|26.57|26.43|26.55|26.41|8
1749106800000|2025-06-05 07:00:00|26.55|26.41|26.55|26.41|26.57|26.43|26.55|26.41|23
1749107100000|2025-06-05 07:05:00|26.54|26.4|26.55|26.41|26.56|26.42|26.53|26.39|61
1749107400000|2025-06-05 07:10:00|26.56|26.42|26.62|26.48|26.64|26.5|26.56|26.42|36
1749107700000|2025-06-05 07:15:00|26.63|26.49|26.68|26.54|26.72|26.58|26.62|26.48|130
1749108000000|2025-06-05 07:20:00|26.69|26.55|26.73|26.59|26.74|26.6|26.68|26.54|56
1749108300000|2025-06-05 07:25:00|26.72|26.58|26.79|26.65|26.8|26.66|26.72|26.58|36
1749108600000|2025-06-05 07:30:00|26.8|26.66|26.74|26.6|26.8|26.66|26.73|26.59|62
1749108900000|2025-06-05 07:35:00|26.73|26.59|26.61|26.47|26.74|26.6|26.59|26.45|63
1749109200000|2025-06-05 07:40:00|26.59|26.45|26.56|26.42|26.59|26.45|26.56|26.42|7
1749109500000|2025-06-05 07:45:00|26.55|26.41|26.54|26.4|26.57|26.43|26.52|26.38|30
1749109800000|2025-06-05 07:50:00|26.52|26.38|26.57|26.43|26.57|26.43|26.5|26.36|31
1749110100000|2025-06-05 07:55:00|26.56|26.42|26.54|26.4|26.57|26.43|26.53|26.39|8
1749110400000|2025-06-05 08:00:00|26.55|26.41|26.56|26.42|26.56|26.42|26.55|26.41|20
1749110700000|2025-06-05 08:05:00|26.58|26.44|26.55|26.41|26.59|26.45|26.54|26.4|24
1749111000000|2025-06-05 08:10:00|26.56|26.42|26.55|26.41|26.56|26.42|26.53|26.39|26
1749111300000|2025-06-05 08:15:00|26.54|26.4|26.53|26.39|26.56|26.42|26.53|26.39|26
1749111600000|2025-06-05 08:20:00|26.52|26.38|26.6|26.46|26.61|26.47|26.51|26.37|41
1749111900000|2025-06-05 08:25:00|26.59|26.45|26.57|26.43|26.6|26.46|26.56|26.42|27
1749112200000|2025-06-05 08:30:00|26.56|26.42|26.61|26.47|26.62|26.48|26.56|26.42|50
1749112500000|2025-06-05 08:35:00|26.6|26.46|26.57|26.43|26.62|26.48|26.57|26.43|36
1749112800000|2025-06-05 08:40:00|26.56|26.42|26.59|26.45|26.6|26.46|26.56|26.42|39
1749113100000|2025-06-05 08:45:00|26.58|26.44|26.64|26.5|26.64|26.5|26.56|26.42|45
1749113400000|2025-06-05 08:50:00|26.63|26.49|26.63|26.49|26.65|26.51|26.61|26.47|41
1749113700000|2025-06-05 08:55:00|26.62|26.48|26.62|26.48|26.62|26.48|26.6|26.46|37
1749114000000|2025-06-05 09:00:00|26.63|26.49|26.71|26.57|26.73|26.59|26.63|26.49|40
1749114300000|2025-06-05 09:05:00|26.72|26.58|26.69|26.55|26.77|26.63|26.69|26.55|42
1749114600000|2025-06-05 09:10:00|26.7|26.56|26.7|26.56|26.72|26.58|26.68|26.54|35
1749114900000|2025-06-05 09:15:00|26.71|26.57|26.75|26.61|26.75|26.61|26.71|26.57|35
1749115200000|2025-06-05 09:20:00|26.74|26.6|26.72|26.58|26.75|26.61|26.71|26.57|11
1749115500000|2025-06-05 09:25:00|26.73|26.59|26.7|26.56|26.74|26.6|26.69|26.55|25
1749115800000|2025-06-05 09:30:00|26.69|26.55|26.67|26.53|26.7|26.56|26.65|26.51|45
1749116100000|2025-06-05 09:35:00|26.68|26.54|26.64|26.5|26.68|26.54|26.62|26.48|33
1749116400000|2025-06-05 09:40:00|26.65|26.51|26.66|26.52|26.67|26.53|26.65|26.51|16
1749116700000|2025-06-05 09:45:00|26.67|26.53|26.68|26.54|26.68|26.54|26.65|26.51|28
1749117000000|2025-06-05 09:50:00|26.69|26.55|26.69|26.55|26.7|26.56|26.68|26.54|23
1749117300000|2025-06-05 09:55:00|26.7|26.56|26.72|26.58|26.72|26.58|26.7|26.56|3
1749117600000|2025-06-05 10:00:00|26.71|26.57|26.74|26.6|26.74|26.6|26.7|26.56|16
1749117900000|2025-06-05 10:05:00|26.75|26.61|26.74|26.6|26.76|26.62|26.73|26.59|24
1749118200000|2025-06-05 10:10:00|26.73|26.59|26.73|26.59|26.75|26.61|26.73|26.59|13
1749118500000|2025-06-05 10:15:00|26.74|26.6|26.69|26.55|26.74|26.6|26.67|26.53|24
1749118800000|2025-06-05 10:20:00|26.68|26.54|26.66|26.52|26.69|26.55|26.65|26.51|19
1749119100000|2025-06-05 10:25:00|26.65|26.51|26.58|26.44|26.65|26.51|26.58|26.44|28
1749119400000|2025-06-05 10:30:00|26.57|26.43|26.62|26.48|26.65|26.51|26.57|26.43|32
1749119700000|2025-06-05 10:35:00|26.61|26.47|26.54|26.4|26.64|26.5|26.53|26.39|63
1749120000000|2025-06-05 10:40:00|26.55|26.41|26.56|26.42|26.58|26.44|26.55|26.41|30
1749120300000|2025-06-05 10:45:00|26.57|26.43|26.63|26.49|26.63|26.49|26.55|26.41|51
1749120600000|2025-06-05 10:50:00|26.62|26.48|26.63|26.49|26.64|26.5|26.61|26.47|16
1749120900000|2025-06-05 10:55:00|26.64|26.5|26.63|26.49|26.64|26.5|26.61|26.47|24
1749121200000|2025-06-05 11:00:00|26.64|26.5|26.67|26.53|26.71|26.57|26.64|26.5|56
1749121500000|2025-06-05 11:05:00|26.68|26.54|26.64|26.5|26.7|26.56|26.63|26.49|39
1749121800000|2025-06-05 11:10:00|26.63|26.49|26.66|26.52|26.66|26.52|26.63|26.49|28
1749122100000|2025-06-05 11:15:00|26.65|26.51|26.65|26.51|26.65|26.51|26.6|26.46|39
1749122400000|2025-06-05 11:20:00|26.64|26.5|26.69|26.55|26.7|26.56|26.63|26.49|30
1749122700000|2025-06-05 11:25:00|26.7|26.56|26.69|26.55|26.71|26.57|26.68|26.54|28
1749123000000|2025-06-05 11:30:00|26.7|26.56|26.73|26.59|26.74|26.6|26.7|26.56|28
1749123300000|2025-06-05 11:35:00|26.72|26.58|26.69|26.55|26.74|26.6|26.69|26.55|33
1749123600000|2025-06-05 11:40:00|26.7|26.56|26.66|26.52|26.7|26.56|26.65|26.51|23
1749123900000|2025-06-05 11:45:00|26.67|26.53|26.71|26.57|26.72|26.58|26.67|26.53|36
1749124200000|2025-06-05 11:50:00|26.7|26.56|26.72|26.58|26.73|26.59|26.7|26.56|23
1749124500000|2025-06-05 11:55:00|26.71|26.57|26.74|26.6|26.75|26.61|26.71|26.57|15
1749124800000|2025-06-05 12:00:00|26.75|26.61|26.74|26.6|26.76|26.62|26.71|26.57|40
1749125100000|2025-06-05 12:05:00|26.75|26.61|26.78|26.64|26.81|26.67|26.73|26.59|56
1749125400000|2025-06-05 12:10:00|26.77|26.63|26.82|26.68|26.82|26.68|26.76|26.62|18
1749125700000|2025-06-05 12:15:00|26.83|26.69|26.87|26.73|26.88|26.74|26.82|26.68|41
1749126000000|2025-06-05 12:20:00|26.88|26.74|26.87|26.73|26.88|26.74|26.86|26.72|30
1749126300000|2025-06-05 12:25:00|26.86|26.72|26.87|26.73|26.88|26.74|26.85|26.71|24
1749126600000|2025-06-05 12:30:00|26.86|26.72|26.87|26.73|26.87|26.73|26.84|26.7|27
1749126900000|2025-06-05 12:35:00|26.86|26.72|26.85|26.71|26.9|26.76|26.84|26.7|18
1749127200000|2025-06-05 12:40:00|26.86|26.72|26.88|26.74|26.88|26.74|26.86|26.72|27
1749127500000|2025-06-05 12:45:00|26.89|26.75|26.93|26.79|26.93|26.79|26.87|26.73|27
1749127800000|2025-06-05 12:50:00|26.92|26.78|26.9|26.76|26.93|26.79|26.9|26.76|19
1749128100000|2025-06-05 12:55:00|26.91|26.77|26.91|26.77|26.93|26.79|26.9|26.76|23
1749128400000|2025-06-05 13:00:00|26.92|26.78|26.9|26.76|26.92|26.78|26.87|26.73|45
1749128700000|2025-06-05 13:05:00|26.91|26.77|26.91|26.77|26.92|26.78|26.89|26.75|27
1749129000000|2025-06-05 13:10:00|26.9|26.76|26.88|26.74|26.91|26.77|26.85|26.71|24
1749129300000|2025-06-05 13:15:00|26.89|26.75|26.88|26.74|26.9|26.76|26.86|26.72|22
1749129600000|2025-06-05 13:20:00|26.89|26.75|26.83|26.69|26.9|26.76|26.83|26.69|23
1749129900000|2025-06-05 13:25:00|26.84|26.7|26.87|26.73|26.87|26.73|26.84|26.7|7
1749130200000|2025-06-05 13:30:00|26.88|26.74|26.8|26.66|26.88|26.74|26.79|26.65|45
1749130500000|2025-06-05 13:35:00|26.79|26.65|26.75|26.61|26.83|26.69|26.75|26.61|55
1749130800000|2025-06-05 13:40:00|26.76|26.62|26.75|26.61|26.79|26.65|26.74|26.6|44
1749131100000|2025-06-05 13:45:00|26.74|26.6|26.63|26.49|26.75|26.61|26.61|26.47|69
1749131400000|2025-06-05 13:50:00|26.64|26.5|26.54|26.4|26.65|26.51|26.53|26.39|40
1749131700000|2025-06-05 13:55:00|26.55|26.41|26.56|26.42|26.56|26.42|26.53|26.39|63
1749132000000|2025-06-05 14:00:00|26.57|26.43|26.58|26.44|26.6|26.46|26.53|26.39|81
1749132300000|2025-06-05 14:05:00|26.59|26.45|26.56|26.42|26.59|26.45|26.53|26.39|82
1749132600000|2025-06-05 14:10:00|26.57|26.43|26.58|26.44|26.6|26.46|26.55|26.41|68
1749132900000|2025-06-05 14:15:00|26.57|26.43|26.46|26.32|26.59|26.45|26.41|26.27|144
1749133200000|2025-06-05 14:20:00|26.45|26.31|26.54|26.4|26.57|26.43|26.45|26.31|185
1749133500000|2025-06-05 14:25:00|26.55|26.41|26.6|26.46|26.6|26.46|26.52|26.38|75
1749133800000|2025-06-05 14:30:00|26.59|26.45|26.55|26.41|26.6|26.46|26.54|26.4|51
1749134100000|2025-06-05 14:35:00|26.54|26.4|26.64|26.5|26.64|26.5|26.53|26.39|63
1749134400000|2025-06-05 14:40:00|26.63|26.49|26.72|26.58|26.73|26.59|26.62|26.48|51
1749134700000|2025-06-05 14:45:00|26.71|26.57|26.72|26.58|26.82|26.68|26.68|26.54|79
1749135000000|2025-06-05 14:50:00|26.71|26.57|26.69|26.55|26.74|26.6|26.67|26.53|39
1749135300000|2025-06-05 14:55:00|26.68|26.54|26.68|26.54|26.7|26.56|26.65|26.51|42
1749135600000|2025-06-05 15:00:00|26.67|26.53|26.67|26.53|26.69|26.55|26.66|26.52|20
1749135900000|2025-06-05 15:05:00|26.66|26.52|26.63|26.49|26.66|26.52|26.6|26.46|18
1749136200000|2025-06-05 15:10:00|26.64|26.5|26.62|26.48|26.65|26.51|26.62|26.48|20
1749136500000|2025-06-05 15:15:00|26.63|26.49|26.62|26.48|26.64|26.5|26.6|26.46|37
1749136800000|2025-06-05 15:20:00|26.63|26.49|26.7|26.56|26.7|26.56|26.62|26.48|36
1749137100000|2025-06-05 15:25:00|26.69|26.55|26.73|26.59|26.74|26.6|26.69|26.55|35
1749137400000|2025-06-05 15:30:00|26.72|26.58|26.66|26.52|26.73|26.59|26.66|26.52|27
1749137700000|2025-06-05 15:35:00|26.65|26.51|26.65|26.51|26.66|26.52|26.62|26.48|18
1749138000000|2025-06-05 15:40:00|26.64|26.5|26.64|26.5|26.66|26.52|26.63|26.49|13
1749138300000|2025-06-05 15:45:00|26.63|26.49|26.61|26.47|26.63|26.49|26.6|26.46|23
1749138600000|2025-06-05 15:50:00|26.62|26.48|26.62|26.48|26.65|26.51|26.62|26.48|13
1749138900000|2025-06-05 15:55:00|26.63|26.49|26.58|26.44|26.64|26.5|26.58|26.44|10
1749139200000|2025-06-05 16:00:00|26.59|26.45|26.57|26.43|26.59|26.45|26.56|26.42|17
1749139500000|2025-06-05 16:05:00|26.56|26.42|26.55|26.41|26.57|26.43|26.54|26.4|14
1749139800000|2025-06-05 16:10:00|26.54|26.4|26.51|26.37|26.56|26.42|26.51|26.37|18
1749140100000|2025-06-05 16:15:00|26.5|26.36|26.39|26.25|26.5|26.36|26.34|26.2|124
1749140400000|2025-06-05 16:20:00|26.38|26.24|26.4|26.26|26.45|26.31|26.31|26.17|129
1749140700000|2025-06-05 16:25:00|26.39|26.25|26.34|26.2|26.43|26.29|26.31|26.17|98
1749141000000|2025-06-05 16:30:00|26.33|26.19|26.37|26.23|26.41|26.27|26.32|26.18|86
1749141300000|2025-06-05 16:35:00|26.36|26.22|26.35|26.21|26.41|26.27|26.34|26.2|71
1749141600000|2025-06-05 16:40:00|26.34|26.2|26.32|26.18|26.42|26.28|26.31|26.17|75
1749141900000|2025-06-05 16:45:00|26.31|26.17|26.31|26.17|26.33|26.19|26.27|26.13|118
1749142200000|2025-06-05 16:50:00|26.3|26.16|26.27|26.13|26.35|26.21|26.24|26.1|126
1749142500000|2025-06-05 16:55:00|26.28|26.14|26.29|26.15|26.32|26.18|26.27|26.13|50
1749142800000|2025-06-05 17:00:00|26.3|26.16|26.34|26.2|26.38|26.24|26.27|26.13|115
1749143100000|2025-06-05 17:05:00|26.33|26.19|26.34|26.2|26.38|26.24|26.27|26.13|56
1749143400000|2025-06-05 17:10:00|26.35|26.21|26.38|26.24|26.4|26.26|26.35|26.21|31
1749143700000|2025-06-05 17:15:00|26.39|26.25|26.39|26.25|26.41|26.27|26.37|26.23|37
1749144000000|2025-06-05 17:20:00|26.38|26.24|26.36|26.22|26.38|26.24|26.34|26.2|25
1749144300000|2025-06-05 17:25:00|26.35|26.21|26.37|26.23|26.37|26.23|26.32|26.18|21
1749144600000|2025-06-05 17:30:00|26.36|26.22|26.35|26.21|26.37|26.23|26.33|26.19|30
1749144900000|2025-06-05 17:35:00|26.34|26.2|26.37|26.23|26.38|26.24|26.33|26.19|20
1749145200000|2025-06-05 17:40:00|26.36|26.22|26.34|26.2|26.37|26.23|26.34|26.2|23
1749145500000|2025-06-05 17:45:00|26.33|26.19|26.29|26.15|26.34|26.2|26.29|26.15|34
1749145800000|2025-06-05 17:50:00|26.3|26.16|26.34|26.2|26.34|26.2|26.28|26.14|21
1749146100000|2025-06-05 17:55:00|26.33|26.19|26.36|26.22|26.38|26.24|26.31|26.17|23
1749146400000|2025-06-05 18:00:00|26.37|26.23|26.36|26.22|26.4|26.26|26.35|26.21|47
1749146700000|2025-06-05 18:05:00|26.35|26.21|26.33|26.19|26.36|26.22|26.31|26.17|49
1749147000000|2025-06-05 18:10:00|26.34|26.2|26.23|26.09|26.35|26.21|26.21|26.07|139
1749147300000|2025-06-05 18:15:00|26.22|26.08|26.33|26.19|26.34|26.2|26.22|26.08|80
1749147600000|2025-06-05 18:20:00|26.32|26.18|26.34|26.2|26.35|26.21|26.31|26.17|31
1749147900000|2025-06-05 18:25:00|26.33|26.19|26.36|26.22|26.37|26.23|26.31|26.17|30
1749148200000|2025-06-05 18:30:00|26.37|26.23|26.34|26.2|26.39|26.25|26.34|26.2|28
1749148500000|2025-06-05 18:35:00|26.35|26.21|26.39|26.25|26.4|26.26|26.34|26.2|34
1749148800000|2025-06-05 18:40:00|26.38|26.24|26.32|26.18|26.4|26.26|26.3|26.16|47
1749149100000|2025-06-05 18:45:00|26.33|26.19|26.31|26.17|26.33|26.19|26.26|26.12|35
1749149400000|2025-06-05 18:50:00|26.32|26.18|26.32|26.18|26.35|26.21|26.31|26.17|28
1749149700000|2025-06-05 18:55:00|26.31|26.17|26.29|26.15|26.35|26.21|26.28|26.14|29
1749150000000|2025-06-05 19:00:00|26.3|26.16|26.26|26.12|26.31|26.17|26.25|26.11|33
1749150300000|2025-06-05 19:05:00|26.27|26.13|26.27|26.13|26.28|26.14|26.24|26.1|42
1749150600000|2025-06-05 19:10:00|26.26|26.12|26.21|26.07|26.29|26.15|26.21|26.07|33
1749150900000|2025-06-05 19:15:00|26.22|26.08|25.94|25.8|26.22|26.08|25.94|25.8|188
1749151200000|2025-06-05 19:20:00|25.99|25.85|25.99|25.85|26.03|25.89|25.9|25.76|156
1749151500000|2025-06-05 19:25:00|25.98|25.84|26.04|25.9|26.05|25.91|25.9|25.76|96
1749151800000|2025-06-05 19:30:00|26.05|25.91|26.12|25.98|26.14|26|26.03|25.89|146
1749152100000|2025-06-05 19:35:00|26.1|25.96|26.2|26.06|26.23|26.09|26.1|25.96|106
1749152400000|2025-06-05 19:40:00|26.21|26.07|26.13|25.99|26.24|26.1|26.13|25.99|51
1749152700000|2025-06-05 19:45:00|26.12|25.98|26.09|25.95|26.15|26.01|26.09|25.95|52
1749153000000|2025-06-05 19:50:00|26.08|25.94|26.06|25.92|26.09|25.95|26.02|25.88|81
1749153300000|2025-06-05 19:55:00|26.07|25.93|26.03|25.89|26.09|25.95|26|25.86|71
1749153600000|2025-06-05 20:00:00|26.02|25.88|26.04|25.9|26.04|25.9|25.95|25.81|109
1749153900000|2025-06-05 20:05:00|26.05|25.91|25.92|25.78|26.06|25.92|25.92|25.78|91
1749154200000|2025-06-05 20:10:00|25.93|25.79|25.94|25.8|25.97|25.83|25.87|25.73|60
1749154500000|2025-06-05 20:15:00|25.93|25.79|25.86|25.72|25.94|25.8|25.85|25.71|127
1749154800000|2025-06-05 20:20:00|25.85|25.71|25.9|25.76|25.94|25.8|25.68|25.54|263
1749155100000|2025-06-05 20:25:00|25.89|25.75|25.82|25.68|25.91|25.77|25.8|25.66|155
1749155400000|2025-06-05 20:30:00|25.81|25.67|25.63|25.49|25.83|25.69|25.58|25.44|158
1749155700000|2025-06-05 20:35:00|25.61|25.47|25.63|25.49|25.67|25.53|25.53|25.39|217
1749156000000|2025-06-05 20:40:00|25.64|25.5|25.46|25.32|25.65|25.51|25.43|25.29|269
1749156300000|2025-06-05 20:45:00|25.47|25.33|25.59|25.45|25.66|25.52|25.45|25.31|271
1749156600000|2025-06-05 20:50:00|25.6|25.46|25.41|25.27|25.63|25.49|25.4|25.26|183
1749156900000|2025-06-05 20:55:00|25.42|25.28|25.35|25.21|25.47|25.33|25.33|25.19|180
1749157200000|2025-06-05 21:00:00|25.34|25.2|25.56|25.42|25.64|25.5|25.34|25.2|225
1749157500000|2025-06-05 21:05:00|25.55|25.41|25.47|25.33|25.6|25.46|25.47|25.33|248
1749157800000|2025-06-05 21:10:00|25.46|25.32|25.45|25.31|25.55|25.41|25.45|25.31|155
1749158100000|2025-06-05 21:15:00|25.46|25.32|25.51|25.37|25.58|25.44|25.45|25.31|144
1749158400000|2025-06-05 21:20:00|25.5|25.36|25.59|25.45|25.61|25.47|25.5|25.36|92
1749158700000|2025-06-05 21:25:00|25.58|25.44|25.52|25.38|25.59|25.45|25.5|25.36|79
1749159000000|2025-06-05 21:30:00|25.53|25.39|25.7|25.56|25.71|25.57|25.51|25.37|54
1749159300000|2025-06-05 21:35:00|25.71|25.57|25.75|25.61|25.79|25.65|25.7|25.56|35
1749159600000|2025-06-05 21:40:00|25.76|25.62|25.82|25.68|25.83|25.69|25.76|25.62|44
1749159900000|2025-06-05 21:45:00|25.83|25.69|25.71|25.57|25.83|25.69|25.71|25.57|21
1749160200000|2025-06-05 21:50:00|25.72|25.58|25.8|25.66|25.8|25.66|25.71|25.57|28
1749160500000|2025-06-05 21:55:00|25.81|25.67|25.86|25.72|25.88|25.74|25.8|25.66|48
1749160800000|2025-06-05 22:00:00|25.85|25.71|25.64|25.5|25.85|25.71|25.62|25.48|75
1749161100000|2025-06-05 22:05:00|25.66|25.52|25.61|25.47|25.7|25.56|25.58|25.44|81
1749161400000|2025-06-05 22:10:00|25.6|25.46|25.6|25.46|25.67|25.53|25.6|25.46|50
1749161700000|2025-06-05 22:15:00|25.59|25.45|25.69|25.55|25.7|25.56|25.58|25.44|117
1749162000000|2025-06-05 22:20:00|25.7|25.56|25.73|25.59|25.75|25.61|25.68|25.54|63
1749162300000|2025-06-05 22:25:00|25.72|25.58|25.7|25.56|25.73|25.59|25.69|25.55|49
1749162600000|2025-06-05 22:30:00|25.71|25.57|25.76|25.62|25.8|25.66|25.69|25.55|56
1749162900000|2025-06-05 22:35:00|25.77|25.63|25.76|25.62|25.78|25.64|25.74|25.6|48
1749163200000|2025-06-05 22:40:00|25.77|25.63|25.77|25.63|25.8|25.66|25.76|25.62|41
1749163500000|2025-06-05 22:45:00|25.78|25.64|25.85|25.71|25.85|25.71|25.77|25.63|39
1749163800000|2025-06-05 22:50:00|25.86|25.72|25.83|25.69|25.86|25.72|25.82|25.68|30
1749164100000|2025-06-05 22:55:00|25.84|25.7|25.77|25.63|25.84|25.7|25.76|25.62|39
1749164400000|2025-06-05 23:00:00|25.78|25.64|25.83|25.69|25.84|25.7|25.76|25.62|50
1749164700000|2025-06-05 23:05:00|25.82|25.68|25.85|25.71|25.86|25.72|25.79|25.65|37
1749165000000|2025-06-05 23:10:00|25.86|25.72|25.87|25.73|25.89|25.75|25.85|25.71|27
1749165300000|2025-06-05 23:15:00|25.88|25.74|25.86|25.72|25.89|25.75|25.83|25.69|37
1749165600000|2025-06-05 23:20:00|25.87|25.73|25.9|25.76|25.91|25.77|25.86|25.72|30
1749165900000|2025-06-05 23:25:00|25.89|25.75|25.89|25.75|25.9|25.76|25.89|25.75|13
1749166200000|2025-06-05 23:30:00|25.88|25.74|25.8|25.66|25.89|25.75|25.8|25.66|26
1749166500000|2025-06-05 23:35:00|25.79|25.65|25.81|25.67|25.83|25.69|25.74|25.6|46
1749166800000|2025-06-05 23:40:00|25.82|25.68|25.83|25.69|25.85|25.71|25.79|25.65|45
1749167100000|2025-06-05 23:45:00|25.82|25.68|25.86|25.72|25.86|25.72|25.79|25.65|42
1749167400000|2025-06-05 23:50:00|25.85|25.71|25.86|25.72|25.88|25.74|25.85|25.71|18
1749167700000|2025-06-05 23:55:00|25.85|25.71|25.79|25.65|25.86|25.72|25.78|25.64|27
1749168000000|2025-06-06 00:00:00|25.8|25.66|25.82|25.68|25.84|25.7|25.78|25.64|90
1749168300000|2025-06-06 00:05:00|25.81|25.67|25.87|25.73|25.89|25.75|25.8|25.66|89
1749168600000|2025-06-06 00:10:00|25.88|25.74|25.81|25.67|25.91|25.77|25.79|25.65|108
1749168900000|2025-06-06 00:15:00|25.82|25.68|25.81|25.67|25.85|25.71|25.75|25.61|106
1749169200000|2025-06-06 00:20:00|25.82|25.68|25.79|25.65|25.83|25.69|25.68|25.54|124
1749169500000|2025-06-06 00:25:00|25.81|25.67|25.83|25.69|25.83|25.69|25.76|25.62|57
1749169800000|2025-06-06 00:30:00|25.82|25.68|25.86|25.72|25.88|25.74|25.82|25.68|55
1749170100000|2025-06-06 00:35:00|25.88|25.74|25.87|25.73|25.89|25.75|25.85|25.71|30
1749170400000|2025-06-06 00:40:00|25.88|25.74|25.86|25.72|25.88|25.74|25.84|25.7|28
1749170700000|2025-06-06 00:45:00|25.85|25.71|25.83|25.69|25.88|25.74|25.82|25.68|37
1749171000000|2025-06-06 00:50:00|25.84|25.7|25.91|25.77|25.91|25.77|25.83|25.69|31
1749171300000|2025-06-06 00:55:00|25.9|25.76|25.9|25.76|25.91|25.77|25.89|25.75|25
1749171600000|2025-06-06 01:00:00|25.89|25.75|25.83|25.69|25.9|25.76|25.81|25.67|31
1749171900000|2025-06-06 01:05:00|25.82|25.68|25.87|25.73|25.88|25.74|25.82|25.68|34
1749172200000|2025-06-06 01:10:00|25.88|25.74|25.9|25.76|25.92|25.78|25.87|25.73|23
1749172500000|2025-06-06 01:15:00|25.89|25.75|25.87|25.73|25.9|25.76|25.85|25.71|21
1749172800000|2025-06-06 01:20:00|25.86|25.72|25.92|25.78|25.92|25.78|25.84|25.7|31
1749173100000|2025-06-06 01:25:00|25.93|25.79|25.92|25.78|25.96|25.82|25.91|25.77|14
1749173400000|2025-06-06 01:30:00|25.93|25.79|25.95|25.81|25.96|25.82|25.92|25.78|23
1749173700000|2025-06-06 01:35:00|25.94|25.8|25.93|25.79|25.95|25.81|25.91|25.77|29
1749174000000|2025-06-06 01:40:00|25.92|25.78|25.91|25.77|25.93|25.79|25.91|25.77|4
1749174300000|2025-06-06 01:45:00|25.9|25.76|25.92|25.78|25.92|25.78|25.89|25.75|22
1749174600000|2025-06-06 01:50:00|25.93|25.79|25.92|25.78|25.95|25.81|25.9|25.76|29
1749174900000|2025-06-06 01:55:00|25.93|25.79|25.93|25.79|25.94|25.8|25.93|25.79|3
1749175200000|2025-06-06 02:00:00|25.94|25.8|25.95|25.81|25.95|25.81|25.93|25.79|18
1749175500000|2025-06-06 02:05:00|25.96|25.82|25.96|25.82|25.98|25.84|25.95|25.81|13
1749175800000|2025-06-06 02:10:00|25.97|25.83|25.96|25.82|25.97|25.83|25.94|25.8|18
1749176100000|2025-06-06 02:15:00|25.95|25.81|25.92|25.78|25.96|25.82|25.9|25.76|24
1749176400000|2025-06-06 02:20:00|25.91|25.77|25.9|25.76|25.92|25.78|25.88|25.74|28
1749176700000|2025-06-06 02:25:00|25.91|25.77|25.92|25.78|25.94|25.8|25.91|25.77|14
1749177000000|2025-06-06 02:30:00|25.93|25.79|25.93|25.79|25.94|25.8|25.9|25.76|34
1749177300000|2025-06-06 02:35:00|25.94|25.8|26|25.86|26.01|25.87|25.92|25.78|19
1749177600000|2025-06-06 02:40:00|26.01|25.87|26.05|25.91|26.06|25.92|26.01|25.87|23
1749177900000|2025-06-06 02:45:00|26.06|25.92|26.03|25.89|26.07|25.93|26.03|25.89|21
1749178200000|2025-06-06 02:50:00|26.04|25.9|26.08|25.94|26.09|25.95|26.04|25.9|22
1749178500000|2025-06-06 02:55:00|26.09|25.95|26.13|25.99|26.14|26|26.08|25.94|32
1749178800000|2025-06-06 03:00:00|26.12|25.98|26.1|25.96|26.14|26|26.1|25.96|24
1749179100000|2025-06-06 03:05:00|26.11|25.97|26.11|25.97|26.13|25.99|26.1|25.96|25
1749179400000|2025-06-06 03:10:00|26.12|25.98|26.12|25.98|26.13|25.99|26.12|25.98|5
1749179700000|2025-06-06 03:15:00|26.13|25.99|26.13|25.99|26.14|26|26.13|25.99|5
1749180000000|2025-06-06 03:20:00|26.14|26|26.13|25.99|26.15|26.01|26.12|25.98|51
1749180300000|2025-06-06 03:25:00|26.14|26|26.14|26|26.14|26|26.13|25.99|5
1749180600000|2025-06-06 03:30:00|26.13|25.99|26.14|26|26.15|26.01|26.12|25.98|10
1749180900000|2025-06-06 03:35:00|26.13|25.99|26.13|25.99|26.14|26|26.1|25.96|23
1749181200000|2025-06-06 03:40:00|26.14|26|26.13|25.99|26.14|26|26.13|25.99|12
1749181500000|2025-06-06 03:45:00|26.14|26|26.12|25.98|26.14|26|26.11|25.97|12
1749181800000|2025-06-06 03:50:00|26.11|25.97|26.13|25.99|26.13|25.99|26.11|25.97|15
1749182100000|2025-06-06 03:55:00|26.12|25.98|26.13|25.99|26.14|26|26.12|25.98|8
1749182400000|2025-06-06 04:00:00|26.14|26|26.1|25.96|26.14|26|26.1|25.96|25
1749182700000|2025-06-06 04:05:00|26.09|25.95|26.1|25.96|26.11|25.97|26.07|25.93|25
1749183000000|2025-06-06 04:10:00|26.09|25.95|26.13|25.99|26.13|25.99|26.09|25.95|25
1749183300000|2025-06-06 04:15:00|26.12|25.98|26.09|25.95|26.14|26|26.08|25.94|34
1749183600000|2025-06-06 04:20:00|26.1|25.96|26.1|25.96|26.1|25.96|26.08|25.94|15
1749183900000|2025-06-06 04:25:00|26.11|25.97|26.13|25.99|26.14|26|26.1|25.96|32
1749184200000|2025-06-06 04:30:00|26.14|26|26.14|26|26.14|26|26.12|25.98|13
1749184500000|2025-06-06 04:35:00|26.15|26.01|26.19|26.05|26.19|26.05|26.15|26.01|21
1749184800000|2025-06-06 04:40:00|26.2|26.06|26.24|26.1|26.26|26.12|26.2|26.06|19
1749185100000|2025-06-06 04:45:00|26.23|26.09|26.25|26.11|26.26|26.12|26.22|26.08|29
1749185400000|2025-06-06 04:50:00|26.24|26.1|26.3|26.16|26.3|26.16|26.24|26.1|31
1749185700000|2025-06-06 04:55:00|26.29|26.15|26.26|26.12|26.29|26.15|26.25|26.11|17
1749186000000|2025-06-06 05:00:00|26.25|26.11|26.26|26.12|26.26|26.12|26.24|26.1|14
1749186300000|2025-06-06 05:05:00|26.25|26.11|26.26|26.12|26.28|26.14|26.24|26.1|20
1749186600000|2025-06-06 05:10:00|26.27|26.13|26.26|26.12|26.27|26.13|26.25|26.11|16
1749186900000|2025-06-06 05:15:00|26.27|26.13|26.23|26.09|26.27|26.13|26.22|26.08|21
1749187200000|2025-06-06 05:20:00|26.22|26.08|26.2|26.06|26.22|26.08|26.19|26.05|18
1749187500000|2025-06-06 05:25:00|26.21|26.07|26.22|26.08|26.22|26.08|26.2|26.06|12
1749187800000|2025-06-06 05:30:00|26.21|26.07|26.24|26.1|26.25|26.11|26.19|26.05|22
1749188100000|2025-06-06 05:35:00|26.25|26.11|26.24|26.1|26.26|26.12|26.23|26.09|14
1749188400000|2025-06-06 05:40:00|26.25|26.11|26.27|26.13|26.27|26.13|26.25|26.11|5
1749188700000|2025-06-06 05:45:00|26.26|26.12|26.26|26.12|26.27|26.13|26.24|26.1|9
1749189000000|2025-06-06 05:50:00|26.25|26.11|26.21|26.07|26.26|26.12|26.21|26.07|19
1749189300000|2025-06-06 05:55:00|26.22|26.08|26.22|26.08|26.22|26.08|26.21|26.07|11
1749189600000|2025-06-06 06:00:00|26.21|26.07|26.18|26.04|26.21|26.07|26.17|26.03|36
1749189900000|2025-06-06 06:05:00|26.19|26.05|26.19|26.05|26.19|26.05|26.16|26.02|33
1749190200000|2025-06-06 06:10:00|26.18|26.04|26.24|26.1|26.25|26.11|26.18|26.04|66
1749190500000|2025-06-06 06:15:00|26.25|26.11|26.2|26.06|26.25|26.11|26.19|26.05|78
1749190800000|2025-06-06 06:20:00|26.19|26.05|26.13|25.99|26.19|26.05|26.12|25.98|75
1749191100000|2025-06-06 06:25:00|26.14|26|26.16|26.02|26.16|26.02|26.13|25.99|13
1749191400000|2025-06-06 06:30:00|26.17|26.03|26.21|26.07|26.21|26.07|26.16|26.02|49
1749191700000|2025-06-06 06:35:00|26.2|26.06|26.2|26.06|26.21|26.07|26.19|26.05|33
1749192000000|2025-06-06 06:40:00|26.19|26.05|26.19|26.05|26.2|26.06|26.18|26.04|51
1749192300000|2025-06-06 06:45:00|26.18|26.04|26.18|26.04|26.2|26.06|26.17|26.03|21
1749192600000|2025-06-06 06:50:00|26.19|26.05|26.18|26.04|26.19|26.05|26.16|26.02|20
1749192900000|2025-06-06 06:55:00|26.17|26.03|26.15|26.01|26.17|26.03|26.14|26|23
1749193200000|2025-06-06 07:00:00|26.16|26.02|26.2|26.06|26.2|26.06|26.15|26.01|24
1749193500000|2025-06-06 07:05:00|26.19|26.05|26.19|26.05|26.22|26.08|26.19|26.05|29
1749193800000|2025-06-06 07:10:00|26.2|26.06|26.18|26.04|26.2|26.06|26.18|26.04|33
1749194100000|2025-06-06 07:15:00|26.19|26.05|26.18|26.04|26.19|26.05|26.17|26.03|28
1749194400000|2025-06-06 07:20:00|26.19|26.05|26.21|26.07|26.21|26.07|26.16|26.02|57
1749194700000|2025-06-06 07:25:00|26.22|26.08|26.24|26.1|26.26|26.12|26.21|26.07|23
1749195000000|2025-06-06 07:30:00|26.23|26.09|26.18|26.04|26.24|26.1|26.17|26.03|37
1749195300000|2025-06-06 07:35:00|26.17|26.03|26.16|26.02|26.17|26.03|26.16|26.02|12
1749195600000|2025-06-06 07:40:00|26.17|26.03|26.17|26.03|26.18|26.04|26.16|26.02|9
1749195900000|2025-06-06 07:45:00|26.18|26.04|26.16|26.02|26.18|26.04|26.15|26.01|32
1749196200000|2025-06-06 07:50:00|26.17|26.03|26.17|26.03|26.17|26.03|26.16|26.02|17
1749196500000|2025-06-06 07:55:00|26.16|26.02|26.17|26.03|26.17|26.03|26.16|26.02|36
1749196800000|2025-06-06 08:00:00|26.18|26.04|26.21|26.07|26.21|26.07|26.18|26.04|20
1749197100000|2025-06-06 08:05:00|26.2|26.06|26.21|26.07|26.21|26.07|26.19|26.05|14
1749197400000|2025-06-06 08:10:00|26.2|26.06|26.18|26.04|26.21|26.07|26.17|26.03|13
1749197700000|2025-06-06 08:15:00|26.19|26.05|26.2|26.06|26.21|26.07|26.17|26.03|70
1749198000000|2025-06-06 08:20:00|26.21|26.07|26.21|26.07|26.21|26.07|26.19|26.05|19
1749198300000|2025-06-06 08:25:00|26.2|26.06|26.21|26.07|26.21|26.07|26.2|26.06|4
1749198600000|2025-06-06 08:30:00|26.2|26.06|26.19|26.05|26.23|26.09|26.18|26.04|28
1749198900000|2025-06-06 08:35:00|26.18|26.04|26.17|26.03|26.19|26.05|26.16|26.02|12
1749199200000|2025-06-06 08:40:00|26.18|26.04|26.19|26.05|26.2|26.06|26.17|26.03|31
1749199500000|2025-06-06 08:45:00|26.2|26.06|26.19|26.05|26.2|26.06|26.19|26.05|24
1749199800000|2025-06-06 08:50:00|26.2|26.06|26.19|26.05|26.2|26.06|26.19|26.05|4
1749200100000|2025-06-06 08:55:00|26.2|26.06|26.2|26.06|26.2|26.06|26.19|26.05|9
1749200400000|2025-06-06 09:00:00|26.19|26.05|26.26|26.12|26.26|26.12|26.19|26.05|35
1749200700000|2025-06-06 09:05:00|26.25|26.11|26.25|26.11|26.26|26.12|26.23|26.09|11
1749201000000|2025-06-06 09:10:00|26.26|26.12|26.26|26.12|26.28|26.14|26.25|26.11|18
1749201300000|2025-06-06 09:15:00|26.27|26.13|26.32|26.18|26.32|26.18|26.26|26.12|26
1749201600000|2025-06-06 09:20:00|26.33|26.19|26.33|26.19|26.35|26.21|26.31|26.17|29
1749201900000|2025-06-06 09:25:00|26.32|26.18|26.3|26.16|26.33|26.19|26.29|26.15|9
1749202200000|2025-06-06 09:30:00|26.29|26.15|26.3|26.16|26.3|26.16|26.28|26.14|20
1749202500000|2025-06-06 09:35:00|26.29|26.15|26.3|26.16|26.3|26.16|26.28|26.14|20
1749202800000|2025-06-06 09:40:00|26.29|26.15|26.3|26.16|26.3|26.16|26.28|26.14|16
1749203100000|2025-06-06 09:45:00|26.31|26.17|26.31|26.17|26.32|26.18|26.29|26.15|25
1749203400000|2025-06-06 09:50:00|26.33|26.19|26.31|26.17|26.33|26.19|26.31|26.17|23
1749203700000|2025-06-06 09:55:00|26.32|26.18|26.29|26.15|26.32|26.18|26.28|26.14|38
1749204000000|2025-06-06 10:00:00|26.28|26.14|26.31|26.17|26.31|26.17|26.27|26.13|26
1749204300000|2025-06-06 10:05:00|26.32|26.18|26.35|26.21|26.35|26.21|26.31|26.17|22
1749204600000|2025-06-06 10:10:00|26.34|26.2|26.35|26.21|26.35|26.21|26.33|26.19|18
1749204900000|2025-06-06 10:15:00|26.34|26.2|26.37|26.23|26.37|26.23|26.33|26.19|18
1749205200000|2025-06-06 10:20:00|26.36|26.22|26.33|26.19|26.37|26.23|26.32|26.18|26
1749205500000|2025-06-06 10:25:00|26.34|26.2|26.31|26.17|26.34|26.2|26.31|26.17|12
1749205800000|2025-06-06 10:30:00|26.32|26.18|26.31|26.17|26.33|26.19|26.29|26.15|28
1749206100000|2025-06-06 10:35:00|26.32|26.18|26.31|26.17|26.32|26.18|26.3|26.16|16
1749206400000|2025-06-06 10:40:00|26.32|26.18|26.32|26.18|26.34|26.2|26.31|26.17|34
1749206700000|2025-06-06 10:45:00|26.31|26.17|26.31|26.17|26.33|26.19|26.31|26.17|17
1749207000000|2025-06-06 10:50:00|26.32|26.18|26.32|26.18|26.33|26.19|26.31|26.17|35
1749207300000|2025-06-06 10:55:00|26.33|26.19|26.35|26.21|26.35|26.21|26.32|26.18|11
1749207600000|2025-06-06 11:00:00|26.34|26.2|26.37|26.23|26.38|26.24|26.33|26.19|34
1749207900000|2025-06-06 11:05:00|26.38|26.24|26.38|26.24|26.39|26.25|26.37|26.23|11
1749208200000|2025-06-06 11:10:00|26.37|26.23|26.38|26.24|26.38|26.24|26.37|26.23|16
1749208500000|2025-06-06 11:15:00|26.37|26.23|26.4|26.26|26.41|26.27|26.37|26.23|8
1749208800000|2025-06-06 11:20:00|26.41|26.27|26.39|26.25|26.41|26.27|26.39|26.25|5
1749209100000|2025-06-06 11:25:00|26.38|26.24|26.37|26.23|26.38|26.24|26.37|26.23|6
1749209400000|2025-06-06 11:30:00|26.36|26.22|26.31|26.17|26.36|26.22|26.31|26.17|25
1749209700000|2025-06-06 11:35:00|26.32|26.18|26.31|26.17|26.32|26.18|26.3|26.16|8
1749210000000|2025-06-06 11:40:00|26.32|26.18|26.35|26.21|26.35|26.21|26.31|26.17|15
1749210300000|2025-06-06 11:45:00|26.36|26.22|26.34|26.2|26.37|26.23|26.32|26.18|22
1749210600000|2025-06-06 11:50:00|26.33|26.19|26.34|26.2|26.34|26.2|26.33|26.19|6
1749210900000|2025-06-06 11:55:00|26.33|26.19|26.34|26.2|26.34|26.2|26.33|26.19|2
1749211200000|2025-06-06 12:00:00|26.35|26.21|26.38|26.24|26.38|26.24|26.35|26.21|22
1749211500000|2025-06-06 12:05:00|26.37|26.23|26.39|26.25|26.39|26.25|26.36|26.22|25
1749211800000|2025-06-06 12:10:00|26.38|26.24|26.37|26.23|26.39|26.25|26.35|26.21|24
1749212100000|2025-06-06 12:15:00|26.36|26.22|26.36|26.22|26.36|26.22|26.33|26.19|19
1749212400000|2025-06-06 12:20:00|26.37|26.23|26.36|26.22|26.37|26.23|26.35|26.21|18
1749212700000|2025-06-06 12:25:00|26.35|26.21|26.38|26.24|26.39|26.25|26.34|26.2|28
1749213000000|2025-06-06 12:30:00|26.39|26.25|26.44|26.3|26.56|26.42|26.39|26.25|106
1749213300000|2025-06-06 12:35:00|26.43|26.29|26.37|26.23|26.46|26.32|26.36|26.22|49
1749213600000|2025-06-06 12:40:00|26.36|26.22|26.35|26.21|26.4|26.26|26.32|26.18|40
1749213900000|2025-06-06 12:45:00|26.36|26.22|26.39|26.25|26.42|26.28|26.36|26.22|36
1749214200000|2025-06-06 12:50:00|26.38|26.24|26.38|26.24|26.4|26.26|26.38|26.24|21
1749214500000|2025-06-06 12:55:00|26.37|26.23|26.37|26.23|26.37|26.23|26.35|26.21|13
1749214800000|2025-06-06 13:00:00|26.36|26.22|26.41|26.27|26.42|26.28|26.36|26.22|20
1749215100000|2025-06-06 13:05:00|26.42|26.28|26.43|26.29|26.43|26.29|26.42|26.28|6
1749215400000|2025-06-06 13:10:00|26.44|26.3|26.48|26.34|26.49|26.35|26.43|26.29|17
1749215700000|2025-06-06 13:15:00|26.47|26.33|26.46|26.32|26.47|26.33|26.45|26.31|19
1749216000000|2025-06-06 13:20:00|26.45|26.31|26.43|26.29|26.45|26.31|26.43|26.29|19
1749216300000|2025-06-06 13:25:00|26.44|26.3|26.46|26.32|26.47|26.33|26.44|26.3|7
1749216600000|2025-06-06 13:30:00|26.47|26.33|26.46|26.32|26.47|26.33|26.45|26.31|46
1749216900000|2025-06-06 13:35:00|26.45|26.31|26.49|26.35|26.5|26.36|26.45|26.31|51
1749217200000|2025-06-06 13:40:00|26.5|26.36|26.54|26.4|26.58|26.44|26.49|26.35|44
1749217500000|2025-06-06 13:45:00|26.55|26.41|26.6|26.46|26.62|26.48|26.55|26.41|45
1749217800000|2025-06-06 13:50:00|26.61|26.47|26.56|26.42|26.62|26.48|26.56|26.42|40
1749218100000|2025-06-06 13:55:00|26.55|26.41|26.55|26.41|26.55|26.41|26.52|26.38|20
1749218400000|2025-06-06 14:00:00|26.56|26.42|26.59|26.45|26.6|26.46|26.55|26.41|38
1749218700000|2025-06-06 14:05:00|26.6|26.46|26.6|26.46|26.6|26.46|26.56|26.42|16
1749219000000|2025-06-06 14:10:00|26.61|26.47|26.58|26.44|26.61|26.47|26.57|26.43|26
1749219300000|2025-06-06 14:15:00|26.59|26.45|26.58|26.44|26.6|26.46|26.57|26.43|19
1749219600000|2025-06-06 14:20:00|26.59|26.45|26.59|26.45|26.59|26.45|26.57|26.43|9
1749219900000|2025-06-06 14:25:00|26.6|26.46|26.6|26.46|26.61|26.47|26.59|26.45|13
1749220200000|2025-06-06 14:30:00|26.61|26.47|26.56|26.42|26.61|26.47|26.55|26.41|14
1749220500000|2025-06-06 14:35:00|26.55|26.41|26.59|26.45|26.6|26.46|26.55|26.41|19
1749220800000|2025-06-06 14:40:00|26.6|26.46|26.65|26.51|26.65|26.51|26.6|26.46|33
1749221100000|2025-06-06 14:45:00|26.64|26.5|26.66|26.52|26.68|26.54|26.62|26.48|54
1749221400000|2025-06-06 14:50:00|26.64|26.5|26.63|26.49|26.67|26.53|26.63|26.49|20
1749221700000|2025-06-06 14:55:00|26.62|26.48|26.71|26.57|26.71|26.57|26.62|26.48|37
1749222000000|2025-06-06 15:00:00|26.7|26.56|26.67|26.53|26.71|26.57|26.66|26.52|30
1749222300000|2025-06-06 15:05:00|26.66|26.52|26.63|26.49|26.71|26.57|26.63|26.49|32
1749222600000|2025-06-06 15:10:00|26.64|26.5|26.72|26.58|26.72|26.58|26.63|26.49|47
1749222900000|2025-06-06 15:15:00|26.73|26.59|26.67|26.53|26.76|26.62|26.67|26.53|48
1749223200000|2025-06-06 15:20:00|26.68|26.54|26.67|26.53|26.69|26.55|26.63|26.49|29
1749223500000|2025-06-06 15:25:00|26.68|26.54|26.65|26.51|26.69|26.55|26.64|26.5|28
1749223800000|2025-06-06 15:30:00|26.66|26.52|26.69|26.55|26.7|26.56|26.64|26.5|27
1749224100000|2025-06-06 15:35:00|26.68|26.54|26.6|26.46|26.68|26.54|26.6|26.46|26
1749224400000|2025-06-06 15:40:00|26.61|26.47|26.6|26.46|26.62|26.48|26.58|26.44|32
1749224700000|2025-06-06 15:45:00|26.61|26.47|26.66|26.52|26.66|26.52|26.61|26.47|16
1749225000000|2025-06-06 15:50:00|26.65|26.51|26.65|26.51|26.67|26.53|26.64|26.5|14
1749225300000|2025-06-06 15:55:00|26.64|26.5|26.6|26.46|26.64|26.5|26.58|26.44|13
1749225600000|2025-06-06 16:00:00|26.59|26.45|26.59|26.45|26.6|26.46|26.55|26.41|37
1749225900000|2025-06-06 16:05:00|26.61|26.47|26.6|26.46|26.64|26.5|26.6|26.46|24
1749226200000|2025-06-06 16:10:00|26.61|26.47|26.56|26.42|26.61|26.47|26.55|26.41|10
1749226500000|2025-06-06 16:15:00|26.57|26.43|26.54|26.4|26.57|26.43|26.54|26.4|12
1749226800000|2025-06-06 16:20:00|26.55|26.41|26.56|26.42|26.58|26.44|26.54|26.4|16
1749227100000|2025-06-06 16:25:00|26.55|26.41|26.52|26.38|26.57|26.43|26.52|26.38|20
1749227400000|2025-06-06 16:30:00|26.51|26.37|26.49|26.35|26.54|26.4|26.48|26.34|26
1749227700000|2025-06-06 16:35:00|26.48|26.34|26.52|26.38|26.55|26.41|26.48|26.34|23
1749228000000|2025-06-06 16:40:00|26.51|26.37|26.48|26.34|26.53|26.39|26.47|26.33|12
1749228300000|2025-06-06 16:45:00|26.49|26.35|26.54|26.4|26.54|26.4|26.48|26.34|20
1749228600000|2025-06-06 16:50:00|26.53|26.39|26.45|26.31|26.53|26.39|26.45|26.31|17
1749228900000|2025-06-06 16:55:00|26.44|26.3|26.44|26.3|26.44|26.3|26.42|26.28|17
1749229200000|2025-06-06 17:00:00|26.45|26.31|26.43|26.29|26.48|26.34|26.43|26.29|19
1749229500000|2025-06-06 17:05:00|26.42|26.28|26.44|26.3|26.44|26.3|26.42|26.28|33
1749229800000|2025-06-06 17:10:00|26.45|26.31|26.45|26.31|26.48|26.34|26.44|26.3|16
1749230100000|2025-06-06 17:15:00|26.46|26.32|26.46|26.32|26.47|26.33|26.45|26.31|9
1749230400000|2025-06-06 17:20:00|26.47|26.33|26.46|26.32|26.47|26.33|26.45|26.31|6
1749230700000|2025-06-06 17:25:00|26.45|26.31|26.41|26.27|26.45|26.31|26.41|26.27|13
1749231000000|2025-06-06 17:30:00|26.42|26.28|26.42|26.28|26.43|26.29|26.41|26.27|9
1749231300000|2025-06-06 17:35:00|26.43|26.29|26.43|26.29|26.44|26.3|26.42|26.28|9
1749231600000|2025-06-06 17:40:00|26.42|26.28|26.42|26.28|26.44|26.3|26.42|26.28|11
1749231900000|2025-06-06 17:45:00|26.43|26.29|26.43|26.29|26.45|26.31|26.42|26.28|17
1749232200000|2025-06-06 17:50:00|26.44|26.3|26.46|26.32|26.46|26.32|26.43|26.29|17
1749232500000|2025-06-06 17:55:00|26.47|26.33|26.49|26.35|26.51|26.37|26.47|26.33|20
1749232800000|2025-06-06 18:00:00|26.5|26.36|26.52|26.38|26.53|26.39|26.49|26.35|33
1749233100000|2025-06-06 18:05:00|26.51|26.37|26.49|26.35|26.52|26.38|26.49|26.35|15
1749233400000|2025-06-06 18:10:00|26.48|26.34|26.49|26.35|26.5|26.36|26.47|26.33|10
1749233700000|2025-06-06 18:15:00|26.48|26.34|26.5|26.36|26.5|26.36|26.48|26.34|9
1749234000000|2025-06-06 18:20:00|26.48|26.34|26.43|26.29|26.48|26.34|26.41|26.27|38
1749234300000|2025-06-06 18:25:00|26.42|26.28|26.35|26.21|26.42|26.28|26.34|26.2|20
1749234600000|2025-06-06 18:30:00|26.36|26.22|26.39|26.25|26.4|26.26|26.36|26.22|26
1749234900000|2025-06-06 18:35:00|26.4|26.26|26.4|26.26|26.41|26.27|26.37|26.23|28
1749235200000|2025-06-06 18:40:00|26.39|26.25|26.41|26.27|26.41|26.27|26.37|26.23|19
1749235500000|2025-06-06 18:45:00|26.4|26.26|26.4|26.26|26.41|26.27|26.39|26.25|14
1749235800000|2025-06-06 18:50:00|26.39|26.25|26.39|26.25|26.4|26.26|26.37|26.23|11
1749236100000|2025-06-06 18:55:00|26.38|26.24|26.38|26.24|26.38|26.24|26.38|26.24|1
1749236400000|2025-06-06 19:00:00|26.39|26.25|26.4|26.26|26.4|26.26|26.37|26.23|16
1749236700000|2025-06-06 19:05:00|26.39|26.25|26.35|26.21|26.4|26.26|26.35|26.21|7
1749237000000|2025-06-06 19:10:00|26.34|26.2|26.4|26.26|26.4|26.26|26.34|26.2|11
1749237300000|2025-06-06 19:15:00|26.41|26.27|26.41|26.27|26.42|26.28|26.41|26.27|3
1749237600000|2025-06-06 19:20:00|26.4|26.26|26.39|26.25|26.41|26.27|26.39|26.25|7
1749237900000|2025-06-06 19:25:00|26.4|26.26|26.4|26.26|26.42|26.28|26.4|26.26|11
1749238200000|2025-06-06 19:30:00|26.41|26.27|26.4|26.26|26.41|26.27|26.39|26.25|10
1749238500000|2025-06-06 19:35:00|26.41|26.27|26.39|26.25|26.41|26.27|26.39|26.25|7
1749238800000|2025-06-06 19:40:00|26.4|26.26|26.47|26.33|26.47|26.33|26.4|26.26|14
1749239100000|2025-06-06 19:45:00|26.46|26.32|26.45|26.31|26.48|26.34|26.44|26.3|21
1749239400000|2025-06-06 19:50:00|26.44|26.3|26.47|26.33|26.47|26.33|26.43|26.29|20
1749239700000|2025-06-06 19:55:00|26.46|26.32|26.45|26.31|26.47|26.33|26.45|26.31|10
1749240000000|2025-06-06 20:00:00|26.46|26.32|26.43|26.29|26.47|26.33|26.43|26.29|10
1749240300000|2025-06-06 20:05:00|26.42|26.28|26.41|26.27|26.43|26.29|26.38|26.24|25
1749240600000|2025-06-06 20:10:00|26.42|26.28|26.47|26.33|26.48|26.34|26.41|26.27|19
1749240900000|2025-06-06 20:15:00|26.48|26.34|26.47|26.33|26.52|26.38|26.47|26.33|10
1749241200000|2025-06-06 20:20:00|26.48|26.34|26.49|26.35|26.52|26.38|26.48|26.34|20
1749241500000|2025-06-06 20:25:00|26.5|26.36|26.5|26.36|26.51|26.37|26.5|26.36|3
1749241800000|2025-06-06 20:30:00|26.49|26.35|26.46|26.32|26.49|26.35|26.46|26.32|4
1749242100000|2025-06-06 20:35:00|26.45|26.31|26.45|26.31|26.47|26.33|26.44|26.3|11
1749242400000|2025-06-06 20:40:00|26.46|26.32|26.5|26.36|26.52|26.38|26.46|26.32|19
1749242700000|2025-06-06 20:45:00|26.49|26.35|26.44|26.3|26.49|26.35|26.44|26.3|12
1749243000000|2025-06-06 20:50:00|26.43|26.29|26.46|26.32|26.47|26.33|26.42|26.28|16
1749243300000|2025-06-06 20:55:00|26.45|26.31|26.48|26.34|26.48|26.34|26.45|26.31|14
1749279600000|2025-06-07 07:00:00|26.69|26.55|26.63|26.49|26.69|26.55|26.63|26.49|41
1749279900000|2025-06-07 07:05:00|26.64|26.5|26.63|26.49|26.65|26.51|26.63|26.49|6
1749280200000|2025-06-07 07:10:00|26.64|26.5|26.63|26.49|26.64|26.5|26.62|26.48|12
1749280500000|2025-06-07 07:15:00|26.64|26.5|26.63|26.49|26.64|26.5|26.62|26.48|12
1749280800000|2025-06-07 07:20:00|26.64|26.5|26.67|26.53|26.67|26.53|26.64|26.5|14
1749281100000|2025-06-07 07:25:00|26.66|26.52|26.65|26.51|26.66|26.52|26.64|26.5|4
1749281400000|2025-06-07 07:30:00|26.66|26.52|26.67|26.53|26.67|26.53|26.65|26.51|14
1749281700000|2025-06-07 07:35:00|26.66|26.52|26.69|26.55|26.69|26.55|26.66|26.52|12
1749282000000|2025-06-07 07:40:00|26.68|26.54|26.69|26.55|26.69|26.55|26.68|26.54|8
1749282300000|2025-06-07 07:45:00|26.68|26.54|26.66|26.52|26.68|26.54|26.66|26.52|13
1749282600000|2025-06-07 07:50:00|26.67|26.53|26.67|26.53|26.67|26.53|26.66|26.52|5
1749282900000|2025-06-07 07:55:00|26.66|26.52|26.67|26.53|26.67|26.53|26.66|26.52|2
1749283200000|2025-06-07 08:00:00|26.68|26.54|26.69|26.55|26.69|26.55|26.67|26.53|6
1749283500000|2025-06-07 08:05:00|26.68|26.54|26.68|26.54|26.69|26.55|26.68|26.54|15
1749283800000|2025-06-07 08:10:00|26.67|26.53|26.65|26.51|26.67|26.53|26.65|26.51|3
1749284100000|2025-06-07 08:15:00|26.64|26.5|26.65|26.51|26.66|26.52|26.63|26.49|24
1749284400000|2025-06-07 08:20:00|26.66|26.52|26.68|26.54|26.68|26.54|26.66|26.52|3
1749284700000|2025-06-07 08:25:00|26.69|26.55|26.65|26.51|26.69|26.55|26.65|26.51|16
1749285000000|2025-06-07 08:30:00|26.66|26.52|26.63|26.49|26.66|26.52|26.63|26.49|8
1749285300000|2025-06-07 08:35:00|26.62|26.48|26.61|26.47|26.63|26.49|26.61|26.47|18
1749285600000|2025-06-07 08:40:00|26.6|26.46|26.6|26.46|26.6|26.46|26.6|26.46|1
1749285900000|2025-06-07 08:45:00|26.61|26.47|26.57|26.43|26.61|26.47|26.56|26.42|12
1749286200000|2025-06-07 08:50:00|26.56|26.42|26.55|26.41|26.57|26.43|26.55|26.41|10
1749286500000|2025-06-07 08:55:00|26.56|26.42|26.57|26.43|26.58|26.44|26.56|26.42|14
1749286800000|2025-06-07 09:00:00|26.58|26.44|26.59|26.45|26.59|26.45|26.57|26.43|10
1749287100000|2025-06-07 09:05:00|26.6|26.46|26.61|26.47|26.61|26.47|26.6|26.46|6
1749287400000|2025-06-07 09:10:00|26.62|26.48|26.62|26.48|26.63|26.49|26.62|26.48|15
1749287700000|2025-06-07 09:15:00|26.63|26.49|26.6|26.46|26.63|26.49|26.6|26.46|12
1749288000000|2025-06-07 09:20:00|26.59|26.45|26.6|26.46|26.61|26.47|26.59|26.45|14
1749288300000|2025-06-07 09:25:00|26.61|26.47|26.6|26.46|26.62|26.48|26.6|26.46|6
1749288600000|2025-06-07 09:30:00|26.59|26.45|26.58|26.44|26.6|26.46|26.58|26.44|4
1749288900000|2025-06-07 09:35:00|26.57|26.43|26.58|26.44|26.58|26.44|26.57|26.43|2
1749289200000|2025-06-07 09:40:00|26.57|26.43|26.56|26.42|26.59|26.45|26.56|26.42|4
1749289500000|2025-06-07 09:45:00|26.57|26.43|26.58|26.44|26.58|26.44|26.56|26.42|14
1749289800000|2025-06-07 09:50:00|26.57|26.43|26.58|26.44|26.58|26.44|26.56|26.42|14
1749290100000|2025-06-07 09:55:00|26.59|26.45|26.6|26.46|26.6|26.46|26.59|26.45|6
1749290400000|2025-06-07 10:00:00|26.59|26.45|26.61|26.47|26.61|26.47|26.59|26.45|7
1749290700000|2025-06-07 10:05:00|26.62|26.48|26.59|26.45|26.62|26.48|26.59|26.45|6
1749291000000|2025-06-07 10:10:00|26.6|26.46|26.63|26.49|26.63|26.49|26.6|26.46|6
1749291300000|2025-06-07 10:15:00|26.64|26.5|26.63|26.49|26.66|26.52|26.63|26.49|18
1749291600000|2025-06-07 10:20:00|26.64|26.5|26.66|26.52|26.66|26.52|26.64|26.5|13
1749291900000|2025-06-07 10:25:00|26.65|26.51|26.67|26.53|26.67|26.53|26.65|26.51|9
1749292200000|2025-06-07 10:30:00|26.66|26.52|26.65|26.51|26.67|26.53|26.65|26.51|14
1749292800000|2025-06-07 10:40:00|26.66|26.52|26.66|26.52|26.67|26.53|26.65|26.51|9
1749293100000|2025-06-07 10:45:00|26.65|26.51|26.65|26.51|26.67|26.53|26.65|26.51|9
1749293400000|2025-06-07 10:50:00|26.64|26.5|26.69|26.55|26.69|26.55|26.64|26.5|14
1749293700000|2025-06-07 10:55:00|26.68|26.54|26.69|26.55|26.69|26.55|26.68|26.54|6
1749294000000|2025-06-07 11:00:00|26.68|26.54|26.7|26.56|26.7|26.56|26.68|26.54|11
1749294300000|2025-06-07 11:05:00|26.69|26.55|26.7|26.56|26.7|26.56|26.69|26.55|4
1749294600000|2025-06-07 11:10:00|26.69|26.55|26.7|26.56|26.7|26.56|26.69|26.55|6
1749295200000|2025-06-07 11:20:00|26.72|26.58|26.75|26.61|26.75|26.61|26.71|26.57|12
1749295500000|2025-06-07 11:25:00|26.74|26.6|26.75|26.61|26.75|26.61|26.74|26.6|6
1749295800000|2025-06-07 11:30:00|26.74|26.6|26.75|26.61|26.75|26.61|26.73|26.59|14
1749296100000|2025-06-07 11:35:00|26.74|26.6|26.73|26.59|26.75|26.61|26.73|26.59|6
1749296400000|2025-06-07 11:40:00|26.74|26.6|26.74|26.6|26.75|26.61|26.73|26.59|7
1749296700000|2025-06-07 11:45:00|26.73|26.59|26.73|26.59|26.74|26.6|26.73|26.59|3
1749297000000|2025-06-07 11:50:00|26.74|26.6|26.73|26.59|26.74|26.6|26.73|26.59|4
1749297300000|2025-06-07 11:55:00|26.74|26.6|26.76|26.62|26.76|26.62|26.74|26.6|3
1749297600000|2025-06-07 12:00:00|26.77|26.63|26.83|26.69|26.84|26.7|26.77|26.63|12
1749297900000|2025-06-07 12:05:00|26.82|26.68|26.81|26.67|26.83|26.69|26.8|26.66|22
1749298200000|2025-06-07 12:10:00|26.82|26.68|26.82|26.68|26.84|26.7|26.81|26.67|23
1749298500000|2025-06-07 12:15:00|26.81|26.67|26.81|26.67|26.81|26.67|26.8|26.66|21
1749298800000|2025-06-07 12:20:00|26.82|26.68|26.81|26.67|26.82|26.68|26.8|26.66|22
1749299100000|2025-06-07 12:25:00|26.8|26.66|26.8|26.66|26.81|26.67|26.79|26.65|53
1749299400000|2025-06-07 12:30:00|26.79|26.65|26.78|26.64|26.79|26.65|26.77|26.63|8
1749299700000|2025-06-07 12:35:00|26.79|26.65|26.81|26.67|26.81|26.67|26.77|26.63|35
1749300000000|2025-06-07 12:40:00|26.8|26.66|26.83|26.69|26.86|26.72|26.8|26.66|22
1749300300000|2025-06-07 12:45:00|26.82|26.68|26.81|26.67|26.83|26.69|26.78|26.64|24
1749300600000|2025-06-07 12:50:00|26.8|26.66|26.8|26.66|26.8|26.66|26.78|26.64|9
1749300900000|2025-06-07 12:55:00|26.79|26.65|26.77|26.63|26.79|26.65|26.77|26.63|7
1749301200000|2025-06-07 13:00:00|26.78|26.64|26.76|26.62|26.78|26.64|26.75|26.61|27
1749301500000|2025-06-07 13:05:00|26.77|26.63|26.77|26.63|26.77|26.63|26.76|26.62|7
1749301800000|2025-06-07 13:10:00|26.78|26.64|26.8|26.66|26.81|26.67|26.78|26.64|13
1749302100000|2025-06-07 13:15:00|26.81|26.67|26.82|26.68|26.83|26.69|26.8|26.66|18
1749302400000|2025-06-07 13:20:00|26.81|26.67|26.81|26.67|26.81|26.67|26.8|26.66|7
1749302700000|2025-06-07 13:25:00|26.8|26.66|26.79|26.65|26.8|26.66|26.79|26.65|4
1749303000000|2025-06-07 13:30:00|26.8|26.66|26.8|26.66|26.8|26.66|26.79|26.65|3
1749303300000|2025-06-07 13:35:00|26.79|26.65|26.78|26.64|26.8|26.66|26.78|26.64|4
1749303600000|2025-06-07 13:40:00|26.79|26.65|26.82|26.68|26.82|26.68|26.79|26.65|6
1749303900000|2025-06-07 13:45:00|26.83|26.69|26.81|26.67|26.86|26.72|26.81|26.67|11
1749304200000|2025-06-07 13:50:00|26.8|26.66|26.8|26.66|26.82|26.68|26.8|26.66|21
1749304500000|2025-06-07 13:55:00|26.79|26.65|26.75|26.61|26.8|26.66|26.75|26.61|27
1749304800000|2025-06-07 14:00:00|26.74|26.6|26.76|26.62|26.76|26.62|26.71|26.57|25
1749305100000|2025-06-07 14:05:00|26.77|26.63|26.76|26.62|26.8|26.66|26.76|26.62|16
1749305400000|2025-06-07 14:10:00|26.77|26.63|26.76|26.62|26.77|26.63|26.76|26.62|6
1749305700000|2025-06-07 14:15:00|26.75|26.61|26.76|26.62|26.76|26.62|26.75|26.61|6
1749306000000|2025-06-07 14:20:00|26.75|26.61|26.74|26.6|26.76|26.62|26.73|26.59|14
1749306300000|2025-06-07 14:25:00|26.73|26.59|26.75|26.61|26.75|26.61|26.73|26.59|14
1749306600000|2025-06-07 14:30:00|26.76|26.62|26.81|26.67|26.83|26.69|26.76|26.62|18
1749306900000|2025-06-07 14:35:00|26.82|26.68|26.8|26.66|26.82|26.68|26.8|26.66|3
1749307200000|2025-06-07 14:40:00|26.81|26.67|26.81|26.67|26.81|26.67|26.81|26.67|1
1749307500000|2025-06-07 14:45:00|26.8|26.66|26.79|26.65|26.81|26.67|26.78|26.64|6
1749307800000|2025-06-07 14:50:00|26.78|26.64|26.78|26.64|26.79|26.65|26.78|26.64|9
1749308100000|2025-06-07 14:55:00|26.79|26.65|26.78|26.64|26.8|26.66|26.78|26.64|4
1749308400000|2025-06-07 15:00:00|26.77|26.63|26.8|26.66|26.81|26.67|26.77|26.63|10
1749308700000|2025-06-07 15:05:00|26.79|26.65|26.79|26.65|26.81|26.67|26.79|26.65|21
1749309000000|2025-06-07 15:10:00|26.78|26.64|26.77|26.63|26.8|26.66|26.77|26.63|17
1749309300000|2025-06-07 15:15:00|26.76|26.62|26.81|26.67|26.82|26.68|26.75|26.61|18
1749309600000|2025-06-07 15:20:00|26.82|26.68|26.81|26.67|26.83|26.69|26.81|26.67|14
1749309900000|2025-06-07 15:25:00|26.8|26.66|26.8|26.66|26.81|26.67|26.8|26.66|7
1749310200000|2025-06-07 15:30:00|26.81|26.67|26.78|26.64|26.81|26.67|26.77|26.63|18
1749310500000|2025-06-07 15:35:00|26.77|26.63|26.78|26.64|26.8|26.66|26.77|26.63|16
1749310800000|2025-06-07 15:40:00|26.77|26.63|26.77|26.63|26.78|26.64|26.76|26.62|19
1749311100000|2025-06-07 15:45:00|26.78|26.64|26.81|26.67|26.82|26.68|26.78|26.64|10
1749311400000|2025-06-07 15:50:00|26.8|26.66|26.81|26.67|26.82|26.68|26.8|26.66|6
1749311700000|2025-06-07 15:55:00|26.82|26.68|26.83|26.69|26.83|26.69|26.82|26.68|4
1749312000000|2025-06-07 16:00:00|26.84|26.7|26.85|26.71|26.86|26.72|26.84|26.7|10
1749312300000|2025-06-07 16:05:00|26.86|26.72|26.87|26.73|26.87|26.73|26.84|26.7|26
1749312600000|2025-06-07 16:10:00|26.86|26.72|26.83|26.69|26.87|26.73|26.83|26.69|10
1749312900000|2025-06-07 16:15:00|26.84|26.7|26.83|26.69|26.85|26.71|26.82|26.68|16
1749313200000|2025-06-07 16:20:00|26.82|26.68|26.83|26.69|26.83|26.69|26.82|26.68|10
1749313500000|2025-06-07 16:25:00|26.82|26.68|26.81|26.67|26.83|26.69|26.81|26.67|20
1749313800000|2025-06-07 16:30:00|26.8|26.66|26.78|26.64|26.81|26.67|26.78|26.64|23
1749314100000|2025-06-07 16:35:00|26.79|26.65|26.79|26.65|26.79|26.65|26.78|26.64|9
1749314400000|2025-06-07 16:40:00|26.8|26.66|26.82|26.68|26.83|26.69|26.79|26.65|9
1749314700000|2025-06-07 16:45:00|26.81|26.67|26.83|26.69|26.84|26.7|26.79|26.65|13
1749315000000|2025-06-07 16:50:00|26.82|26.68|26.85|26.71|26.85|26.71|26.81|26.67|14
1749315300000|2025-06-07 16:55:00|26.84|26.7|26.8|26.66|26.85|26.71|26.79|26.65|19
1749315600000|2025-06-07 17:00:00|26.79|26.65|26.82|26.68|26.84|26.7|26.79|26.65|12
1749315900000|2025-06-07 17:05:00|26.81|26.67|26.81|26.67|26.82|26.68|26.81|26.67|7
1749316200000|2025-06-07 17:10:00|26.82|26.68|26.81|26.67|26.82|26.68|26.8|26.66|10
1749316500000|2025-06-07 17:15:00|26.8|26.66|26.76|26.62|26.8|26.66|26.75|26.61|7
1749316800000|2025-06-07 17:20:00|26.77|26.63|26.8|26.66|26.81|26.67|26.77|26.63|9
1749317100000|2025-06-07 17:25:00|26.79|26.65|26.8|26.66|26.8|26.66|26.79|26.65|4
1749317400000|2025-06-07 17:30:00|26.79|26.65|26.74|26.6|26.79|26.65|26.74|26.6|20
1749317700000|2025-06-07 17:35:00|26.73|26.59|26.69|26.55|26.73|26.59|26.69|26.55|20
1749318000000|2025-06-07 17:40:00|26.66|26.52|26.66|26.52|26.67|26.53|26.63|26.49|9
1749318300000|2025-06-07 17:45:00|26.67|26.53|26.67|26.53|26.67|26.53|26.65|26.51|19
1749318600000|2025-06-07 17:50:00|26.66|26.52|26.67|26.53|26.68|26.54|26.65|26.51|10
1749318900000|2025-06-07 17:55:00|26.68|26.54|26.66|26.52|26.68|26.54|26.65|26.51|19
1749319200000|2025-06-07 18:00:00|26.65|26.51|26.71|26.57|26.71|26.57|26.65|26.51|14
1749319500000|2025-06-07 18:05:00|26.7|26.56|26.69|26.55|26.71|26.57|26.68|26.54|14
1749319800000|2025-06-07 18:10:00|26.68|26.54|26.68|26.54|26.69|26.55|26.67|26.53|17
1749320100000|2025-06-07 18:15:00|26.69|26.55|26.68|26.54|26.7|26.56|26.68|26.54|20
1749320400000|2025-06-07 18:20:00|26.69|26.55|26.69|26.55|26.69|26.55|26.68|26.54|21
1749320700000|2025-06-07 18:25:00|26.7|26.56|26.69|26.55|26.7|26.56|26.69|26.55|2
1749321000000|2025-06-07 18:30:00|26.7|26.56|26.63|26.49|26.71|26.57|26.63|26.49|56
1749321300000|2025-06-07 18:35:00|26.64|26.5|26.64|26.5|26.66|26.52|26.63|26.49|23
1749321600000|2025-06-07 18:40:00|26.63|26.49|26.63|26.49|26.65|26.51|26.63|26.49|13
1749321900000|2025-06-07 18:45:00|26.62|26.48|26.63|26.49|26.65|26.51|26.62|26.48|6
1749322200000|2025-06-07 18:50:00|26.62|26.48|26.64|26.5|26.64|26.5|26.62|26.48|23
1749322500000|2025-06-07 18:55:00|26.65|26.51|26.63|26.49|26.65|26.51|26.62|26.48|9
1749322800000|2025-06-07 19:00:00|26.62|26.48|26.65|26.51|26.66|26.52|26.62|26.48|6
1749323100000|2025-06-07 19:05:00|26.66|26.52|26.65|26.51|26.68|26.54|26.65|26.51|8
1749323400000|2025-06-07 19:10:00|26.66|26.52|26.65|26.51|26.67|26.53|26.65|26.51|24
1749323700000|2025-06-07 19:15:00|26.66|26.52|26.67|26.53|26.68|26.54|26.66|26.52|10
1749324000000|2025-06-07 19:20:00|26.68|26.54|26.68|26.54|26.68|26.54|26.67|26.53|5
1749324300000|2025-06-07 19:25:00|26.67|26.53|26.67|26.53|26.68|26.54|26.67|26.53|3
1749324600000|2025-06-07 19:30:00|26.68|26.54|26.65|26.51|26.68|26.54|26.65|26.51|6
1749324900000|2025-06-07 19:35:00|26.66|26.52|26.63|26.49|26.66|26.52|26.63|26.49|6
1749325200000|2025-06-07 19:40:00|26.64|26.5|26.62|26.48|26.64|26.5|26.62|26.48|23
1749325500000|2025-06-07 19:45:00|26.61|26.47|26.62|26.48|26.62|26.48|26.61|26.47|28
1749325800000|2025-06-07 19:50:00|26.61|26.47|26.61|26.47|26.62|26.48|26.6|26.46|11
1749326400000|2025-06-07 20:00:00|26.62|26.48|26.64|26.5|26.64|26.5|26.61|26.47|5
1749326700000|2025-06-07 20:05:00|26.63|26.49|26.63|26.49|26.63|26.49|26.63|26.49|1
1749327000000|2025-06-07 20:10:00|26.64|26.5|26.64|26.5|26.64|26.5|26.63|26.49|9
1749327300000|2025-06-07 20:15:00|26.63|26.49|26.62|26.48|26.63|26.49|26.61|26.47|12
1749327600000|2025-06-07 20:20:00|26.61|26.47|26.62|26.48|26.63|26.49|26.6|26.46|14
1749327900000|2025-06-07 20:25:00|26.61|26.47|26.62|26.48|26.62|26.48|26.61|26.47|6
1749328200000|2025-06-07 20:30:00|26.61|26.47|26.6|26.46|26.61|26.47|26.6|26.46|4
1749328500000|2025-06-07 20:35:00|26.59|26.45|26.58|26.44|26.59|26.45|26.58|26.44|2
1749328800000|2025-06-07 20:40:00|26.57|26.43|26.57|26.43|26.58|26.44|26.56|26.42|9
1749329100000|2025-06-07 20:45:00|26.58|26.44|26.6|26.46|26.6|26.46|26.58|26.44|3
1749329400000|2025-06-07 20:50:00|26.59|26.45|26.58|26.44|26.59|26.45|26.58|26.44|22
1749329700000|2025-06-07 20:55:00|26.59|26.45|26.6|26.46|26.6|26.46|26.58|26.44|16
1749330000000|2025-06-07 21:00:00|26.59|26.45|26.6|26.46|26.6|26.46|26.59|26.45|8
1749330300000|2025-06-07 21:05:00|26.61|26.47|26.59|26.45|26.61|26.47|26.58|26.44|7
1749330600000|2025-06-07 21:10:00|26.6|26.46|26.6|26.46|26.6|26.46|26.6|26.46|1
1749330900000|2025-06-07 21:15:00|26.59|26.45|26.59|26.45|26.59|26.45|26.58|26.44|3
1749331200000|2025-06-07 21:20:00|26.6|26.46|26.62|26.48|26.62|26.48|26.6|26.46|3
1749331500000|2025-06-07 21:25:00|26.61|26.47|26.61|26.47|26.61|26.47|26.6|26.46|5
1749331800000|2025-06-07 21:30:00|26.62|26.48|26.67|26.53|26.7|26.56|26.62|26.48|20
1749332100000|2025-06-07 21:35:00|26.68|26.54|26.67|26.53|26.68|26.54|26.67|26.53|8
1749332400000|2025-06-07 21:40:00|26.68|26.54|26.69|26.55|26.71|26.57|26.67|26.53|19
1749332700000|2025-06-07 21:45:00|26.68|26.54|26.66|26.52|26.69|26.55|26.66|26.52|17
1749333000000|2025-06-07 21:50:00|26.65|26.51|26.65|26.51|26.65|26.51|26.65|26.51|1
1749333300000|2025-06-07 21:55:00|26.66|26.52|26.72|26.58|26.74|26.6|26.66|26.52|10
1749333600000|2025-06-07 22:00:00|26.73|26.59|26.68|26.54|26.73|26.59|26.66|26.52|46
1749333900000|2025-06-07 22:05:00|26.67|26.53|26.66|26.52|26.68|26.54|26.65|26.51|8
1749334200000|2025-06-07 22:10:00|26.65|26.51|26.67|26.53|26.67|26.53|26.65|26.51|7
1749334500000|2025-06-07 22:15:00|26.68|26.54|26.69|26.55|26.69|26.55|26.66|26.52|22
1749334800000|2025-06-07 22:20:00|26.68|26.54|26.68|26.54|26.69|26.55|26.66|26.52|13
1749335100000|2025-06-07 22:25:00|26.67|26.53|26.66|26.52|26.68|26.54|26.66|26.52|10
1749335400000|2025-06-07 22:30:00|26.65|26.51|26.71|26.57|26.76|26.62|26.65|26.51|39
1749335700000|2025-06-07 22:35:00|26.7|26.56|26.69|26.55|26.71|26.57|26.69|26.55|14
1749336000000|2025-06-07 22:40:00|26.68|26.54|26.69|26.55|26.7|26.56|26.68|26.54|12
1749336300000|2025-06-07 22:45:00|26.7|26.56|26.69|26.55|26.71|26.57|26.68|26.54|8
1749336600000|2025-06-07 22:50:00|26.68|26.54|26.69|26.55|26.7|26.56|26.68|26.54|6
1749336900000|2025-06-07 22:55:00|26.68|26.54|26.64|26.5|26.69|26.55|26.64|26.5|17
1749337200000|2025-06-07 23:00:00|26.63|26.49|26.59|26.45|26.63|26.49|26.59|26.45|13
1749337500000|2025-06-07 23:05:00|26.6|26.46|26.62|26.48|26.62|26.48|26.58|26.44|16
1749337800000|2025-06-07 23:10:00|26.61|26.47|26.6|26.46|26.62|26.48|26.6|26.46|6
1749338100000|2025-06-07 23:15:00|26.59|26.45|26.62|26.48|26.63|26.49|26.59|26.45|8
1749338400000|2025-06-07 23:20:00|26.61|26.47|26.59|26.45|26.61|26.47|26.58|26.44|13
1749338700000|2025-06-07 23:25:00|26.58|26.44|26.6|26.46|26.6|26.46|26.58|26.44|7
1749339000000|2025-06-07 23:30:00|26.61|26.47|26.58|26.44|26.63|26.49|26.58|26.44|17
1749339300000|2025-06-07 23:35:00|26.59|26.45|26.58|26.44|26.59|26.45|26.58|26.44|2
1749339600000|2025-06-07 23:40:00|26.56|26.42|26.57|26.43|26.57|26.43|26.56|26.42|2
1749339900000|2025-06-07 23:45:00|26.58|26.44|26.59|26.45|26.59|26.45|26.56|26.42|8
1749340200000|2025-06-07 23:50:00|26.58|26.44|26.58|26.44|26.58|26.44|26.58|26.44|1
1749340500000|2025-06-07 23:55:00|26.59|26.45|26.58|26.44|26.59|26.45|26.57|26.43|10
1749340800000|2025-06-08 00:00:00|26.57|26.43|26.56|26.42|26.59|26.45|26.56|26.42|8
1749341100000|2025-06-08 00:05:00|26.55|26.41|26.55|26.41|26.56|26.42|26.55|26.41|3
1749341400000|2025-06-08 00:10:00|26.54|26.4|26.52|26.38|26.54|26.4|26.52|26.38|5
1749341700000|2025-06-08 00:15:00|26.53|26.39|26.54|26.4|26.54|26.4|26.53|26.39|4
1749342000000|2025-06-08 00:20:00|26.55|26.41|26.56|26.42|26.56|26.42|26.54|26.4|6
1749342300000|2025-06-08 00:25:00|26.55|26.41|26.55|26.41|26.56|26.42|26.54|26.4|6
1749342600000|2025-06-08 00:30:00|26.56|26.42|26.56|26.42|26.56|26.42|26.54|26.4|15
1749342900000|2025-06-08 00:35:00|26.55|26.41|26.53|26.39|26.56|26.42|26.53|26.39|5
1749343200000|2025-06-08 00:40:00|26.52|26.38|26.46|26.32|26.52|26.38|26.45|26.31|18
1749343500000|2025-06-08 00:45:00|26.47|26.33|26.47|26.33|26.47|26.33|26.46|26.32|5
1749343800000|2025-06-08 00:50:00|26.48|26.34|26.49|26.35|26.49|26.35|26.48|26.34|2
1749344100000|2025-06-08 00:55:00|26.5|26.36|26.5|26.36|26.5|26.36|26.5|26.36|1
1749344400000|2025-06-08 01:00:00|26.49|26.35|26.47|26.33|26.5|26.36|26.47|26.33|7
1749344700000|2025-06-08 01:05:00|26.48|26.34|26.47|26.33|26.48|26.34|26.47|26.33|8
1749345000000|2025-06-08 01:10:00|26.46|26.32|26.45|26.31|26.46|26.32|26.42|26.28|12
1749345300000|2025-06-08 01:15:00|26.44|26.3|26.45|26.31|26.45|26.31|26.43|26.29|14
1749345600000|2025-06-08 01:20:00|26.46|26.32|26.48|26.34|26.48|26.34|26.46|26.32|5
1749345900000|2025-06-08 01:25:00|26.49|26.35|26.47|26.33|26.49|26.35|26.46|26.32|8
1749346200000|2025-06-08 01:30:00|26.46|26.32|26.48|26.34|26.48|26.34|26.46|26.32|27
1749346500000|2025-06-08 01:35:00|26.49|26.35|26.49|26.35|26.49|26.35|26.48|26.34|5
1749346800000|2025-06-08 01:40:00|26.5|26.36|26.51|26.37|26.51|26.37|26.5|26.36|6
1749347100000|2025-06-08 01:45:00|26.52|26.38|26.51|26.37|26.55|26.41|26.51|26.37|12
1749347400000|2025-06-08 01:50:00|26.52|26.38|26.52|26.38|26.53|26.39|26.52|26.38|3
1749347700000|2025-06-08 01:55:00|26.53|26.39|26.53|26.39|26.53|26.39|26.53|26.39|1
1749348000000|2025-06-08 02:00:00|26.52|26.38|26.48|26.34|26.52|26.38|26.47|26.33|27
1749348300000|2025-06-08 02:05:00|26.47|26.33|26.48|26.34|26.48|26.34|26.47|26.33|2
1749348600000|2025-06-08 02:10:00|26.47|26.33|26.49|26.35|26.5|26.36|26.47|26.33|7
1749348900000|2025-06-08 02:15:00|26.5|26.36|26.5|26.36|26.51|26.37|26.49|26.35|5
1749349200000|2025-06-08 02:20:00|26.49|26.35|26.5|26.36|26.5|26.36|26.48|26.34|11
1749349500000|2025-06-08 02:25:00|26.49|26.35|26.49|26.35|26.49|26.35|26.48|26.34|7
1749349800000|2025-06-08 02:30:00|26.5|26.36|26.5|26.36|26.5|26.36|26.49|26.35|3
1749350100000|2025-06-08 02:35:00|26.49|26.35|26.49|26.35|26.51|26.37|26.49|26.35|13
1749350400000|2025-06-08 02:40:00|26.5|26.36|26.5|26.36|26.5|26.36|26.49|26.35|5
1749350700000|2025-06-08 02:45:00|26.51|26.37|26.49|26.35|26.51|26.37|26.49|26.35|19
1749351000000|2025-06-08 02:50:00|26.5|26.36|26.5|26.36|26.51|26.37|26.48|26.34|13
1749351300000|2025-06-08 02:55:00|26.51|26.37|26.5|26.36|26.51|26.37|26.5|26.36|12
1749351600000|2025-06-08 03:00:00|26.49|26.35|26.5|26.36|26.5|26.36|26.49|26.35|6
1749351900000|2025-06-08 03:05:00|26.49|26.35|26.53|26.39|26.53|26.39|26.49|26.35|12
1749352200000|2025-06-08 03:10:00|26.52|26.38|26.53|26.39|26.53|26.39|26.52|26.38|10
1749352500000|2025-06-08 03:15:00|26.52|26.38|26.53|26.39|26.54|26.4|26.52|26.38|22
1749352800000|2025-06-08 03:20:00|26.54|26.4|26.55|26.41|26.56|26.42|26.54|26.4|8
1749353100000|2025-06-08 03:25:00|26.56|26.42|26.57|26.43|26.57|26.43|26.55|26.41|10
1749353400000|2025-06-08 03:30:00|26.56|26.42|26.59|26.45|26.6|26.46|26.55|26.41|14
1749353700000|2025-06-08 03:35:00|26.6|26.46|26.6|26.46|26.61|26.47|26.59|26.45|7
1749354000000|2025-06-08 03:40:00|26.61|26.47|26.63|26.49|26.63|26.49|26.6|26.46|15
1749354300000|2025-06-08 03:45:00|26.62|26.48|26.59|26.45|26.62|26.48|26.58|26.44|11
1749354600000|2025-06-08 03:50:00|26.6|26.46|26.61|26.47|26.61|26.47|26.59|26.45|16
1749354900000|2025-06-08 03:55:00|26.6|26.46|26.6|26.46|26.61|26.47|26.6|26.46|3
1749355200000|2025-06-08 04:00:00|26.59|26.45|26.56|26.42|26.59|26.45|26.55|26.41|22
1749355500000|2025-06-08 04:05:00|26.57|26.43|26.54|26.4|26.57|26.43|26.53|26.39|30
1749355800000|2025-06-08 04:10:00|26.53|26.39|26.54|26.4|26.54|26.4|26.53|26.39|10
1749356100000|2025-06-08 04:15:00|26.53|26.39|26.54|26.4|26.54|26.4|26.53|26.39|4
1749356400000|2025-06-08 04:20:00|26.53|26.39|26.54|26.4|26.54|26.4|26.53|26.39|10
1749356700000|2025-06-08 04:25:00|26.53|26.39|26.54|26.4|26.54|26.4|26.53|26.39|6
1749357000000|2025-06-08 04:30:00|26.53|26.39|26.6|26.46|26.6|26.46|26.53|26.39|23
1749357300000|2025-06-08 04:35:00|26.61|26.47|26.62|26.48|26.62|26.48|26.6|26.46|16
1749357600000|2025-06-08 04:40:00|26.61|26.47|26.62|26.48|26.63|26.49|26.6|26.46|24
1749357900000|2025-06-08 04:45:00|26.61|26.47|26.6|26.46|26.63|26.49|26.6|26.46|8
1749358200000|2025-06-08 04:50:00|26.61|26.47|26.6|26.46|26.61|26.47|26.59|26.45|6
1749358500000|2025-06-08 04:55:00|26.61|26.47|26.61|26.47|26.62|26.48|26.61|26.47|3
1749358800000|2025-06-08 05:00:00|26.62|26.48|26.59|26.45|26.62|26.48|26.58|26.44|18
1749359100000|2025-06-08 05:05:00|26.58|26.44|26.59|26.45|26.6|26.46|26.58|26.44|12
1749359400000|2025-06-08 05:10:00|26.6|26.46|26.59|26.45|26.62|26.48|26.59|26.45|12
1749359700000|2025-06-08 05:15:00|26.6|26.46|26.61|26.47|26.62|26.48|26.6|26.46|8
1749360000000|2025-06-08 05:20:00|26.62|26.48|26.66|26.52|26.68|26.54|26.62|26.48|25
1749360300000|2025-06-08 05:25:00|26.67|26.53|26.69|26.55|26.7|26.56|26.65|26.51|20
1749360600000|2025-06-08 05:30:00|26.68|26.54|26.67|26.53|26.68|26.54|26.66|26.52|16
1749360900000|2025-06-08 05:35:00|26.68|26.54|26.67|26.53|26.7|26.56|26.67|26.53|13
1749361200000|2025-06-08 05:40:00|26.66|26.52|26.72|26.58|26.72|26.58|26.66|26.52|17
1749361500000|2025-06-08 05:45:00|26.73|26.59|26.75|26.61|26.75|26.61|26.71|26.57|19
1749361800000|2025-06-08 05:50:00|26.74|26.6|26.77|26.63|26.78|26.64|26.73|26.59|11
1749362400000|2025-06-08 06:00:00|26.78|26.64|26.83|26.69|26.83|26.69|26.77|26.63|26
1749362700000|2025-06-08 06:05:00|26.84|26.7|26.88|26.74|26.88|26.74|26.82|26.68|39
1749363000000|2025-06-08 06:10:00|26.87|26.73|26.89|26.75|26.89|26.75|26.85|26.71|32
1749363300000|2025-06-08 06:15:00|26.88|26.74|26.88|26.74|26.91|26.77|26.87|26.73|23
1749363600000|2025-06-08 06:20:00|26.87|26.73|26.91|26.77|26.93|26.79|26.84|26.7|35
1749363900000|2025-06-08 06:25:00|26.9|26.76|26.87|26.73|26.91|26.77|26.86|26.72|20
1749364200000|2025-06-08 06:30:00|26.88|26.74|26.82|26.68|26.88|26.74|26.81|26.67|19
1749364500000|2025-06-08 06:35:00|26.83|26.69|26.84|26.7|26.88|26.74|26.83|26.69|35
1749364800000|2025-06-08 06:40:00|26.83|26.69|26.83|26.69|26.85|26.71|26.82|26.68|39
1749365100000|2025-06-08 06:45:00|26.84|26.7|26.77|26.63|26.85|26.71|26.76|26.62|52
1749365400000|2025-06-08 06:50:00|26.78|26.64|26.73|26.59|26.78|26.64|26.72|26.58|26
1749365700000|2025-06-08 06:55:00|26.72|26.58|26.7|26.56|26.73|26.59|26.7|26.56|15
1749366000000|2025-06-08 07:00:00|26.69|26.55|26.73|26.59|26.75|26.61|26.68|26.54|39
1749366300000|2025-06-08 07:05:00|26.74|26.6|26.81|26.67|26.82|26.68|26.74|26.6|57
1749366600000|2025-06-08 07:10:00|26.8|26.66|26.79|26.65|26.82|26.68|26.75|26.61|76
1749366900000|2025-06-08 07:15:00|26.8|26.66|26.78|26.64|26.82|26.68|26.78|26.64|67
1749367200000|2025-06-08 07:20:00|26.79|26.65|26.8|26.66|26.82|26.68|26.78|26.64|46
1749367500000|2025-06-08 07:25:00|26.81|26.67|26.79|26.65|26.85|26.71|26.77|26.63|121
1749367800000|2025-06-08 07:30:00|26.78|26.64|26.77|26.63|26.82|26.68|26.76|26.62|118
1749368100000|2025-06-08 07:35:00|26.76|26.62|26.74|26.6|26.76|26.62|26.71|26.57|59
1749368400000|2025-06-08 07:40:00|26.73|26.59|26.71|26.57|26.73|26.59|26.71|26.57|129
1749368700000|2025-06-08 07:45:00|26.72|26.58|26.71|26.57|26.72|26.58|26.7|26.56|150
1749369000000|2025-06-08 07:50:00|26.7|26.56|26.74|26.6|26.75|26.61|26.7|26.56|79
1749369300000|2025-06-08 07:55:00|26.73|26.59|26.72|26.58|26.74|26.6|26.69|26.55|36
1749369600000|2025-06-08 08:00:00|26.73|26.59|26.74|26.6|26.77|26.63|26.7|26.56|117
1749369900000|2025-06-08 08:05:00|26.75|26.61|26.74|26.6|26.78|26.64|26.74|26.6|116
1749370200000|2025-06-08 08:10:00|26.75|26.61|26.76|26.62|26.77|26.63|26.74|26.6|24
1749370500000|2025-06-08 08:15:00|26.77|26.63|26.77|26.63|26.79|26.65|26.75|26.61|31
1749370800000|2025-06-08 08:20:00|26.76|26.62|26.74|26.6|26.77|26.63|26.74|26.6|17
1749371100000|2025-06-08 08:25:00|26.73|26.59|26.76|26.62|26.78|26.64|26.73|26.59|53
1749371400000|2025-06-08 08:30:00|26.75|26.61|26.78|26.64|26.78|26.64|26.75|26.61|58
1749371700000|2025-06-08 08:35:00|26.77|26.63|26.75|26.61|26.78|26.64|26.74|26.6|59
1749372000000|2025-06-08 08:40:00|26.74|26.6|26.73|26.59|26.75|26.61|26.73|26.59|56
1749372300000|2025-06-08 08:45:00|26.74|26.6|26.69|26.55|26.74|26.6|26.69|26.55|106
1749372600000|2025-06-08 08:50:00|26.7|26.56|26.7|26.56|26.72|26.58|26.69|26.55|147
1749372900000|2025-06-08 08:55:00|26.69|26.55|26.65|26.51|26.7|26.56|26.65|26.51|67
1749373200000|2025-06-08 09:00:00|26.66|26.52|26.64|26.5|26.66|26.52|26.62|26.48|77
1749373500000|2025-06-08 09:05:00|26.63|26.49|26.61|26.47|26.65|26.51|26.61|26.47|73
1749373800000|2025-06-08 09:10:00|26.62|26.48|26.6|26.46|26.62|26.48|26.59|26.45|93
1749374100000|2025-06-08 09:15:00|26.61|26.47|26.6|26.46|26.61|26.47|26.55|26.41|138
1749374400000|2025-06-08 09:20:00|26.61|26.47|26.61|26.47|26.62|26.48|26.6|26.46|81
1749374700000|2025-06-08 09:25:00|26.62|26.48|26.53|26.39|26.62|26.48|26.46|26.32|99
1749375000000|2025-06-08 09:30:00|26.54|26.4|26.56|26.42|26.57|26.43|26.52|26.38|132
1749375300000|2025-06-08 09:35:00|26.57|26.43|26.61|26.47|26.62|26.48|26.56|26.42|74
1749375600000|2025-06-08 09:40:00|26.62|26.48|26.63|26.49|26.64|26.5|26.61|26.47|50
1749375900000|2025-06-08 09:45:00|26.62|26.48|26.67|26.53|26.67|26.53|26.62|26.48|93
1749376200000|2025-06-08 09:50:00|26.68|26.54|26.67|26.53|26.68|26.54|26.66|26.52|70
1749376500000|2025-06-08 09:55:00|26.68|26.54|26.63|26.49|26.68|26.54|26.62|26.48|8
1749376800000|2025-06-08 10:00:00|26.64|26.5|26.62|26.48|26.64|26.5|26.61|26.47|41
1749377100000|2025-06-08 10:05:00|26.61|26.47|26.6|26.46|26.62|26.48|26.59|26.45|30
1749377400000|2025-06-08 10:10:00|26.61|26.47|26.6|26.46|26.63|26.49|26.59|26.45|90
1749377700000|2025-06-08 10:15:00|26.61|26.47|26.64|26.5|26.65|26.51|26.6|26.46|55
1749378000000|2025-06-08 10:20:00|26.63|26.49|26.62|26.48|26.68|26.54|26.62|26.48|32
1749378300000|2025-06-08 10:25:00|26.61|26.47|26.62|26.48|26.63|26.49|26.61|26.47|12
1749378600000|2025-06-08 10:30:00|26.63|26.49|26.62|26.48|26.63|26.49|26.62|26.48|6
1749378900000|2025-06-08 10:35:00|26.61|26.47|26.62|26.48|26.63|26.49|26.61|26.47|26
1749379200000|2025-06-08 10:40:00|26.63|26.49|26.62|26.48|26.64|26.5|26.61|26.47|22
1749379500000|2025-06-08 10:45:00|26.61|26.47|26.63|26.49|26.64|26.5|26.59|26.45|19
1749379800000|2025-06-08 10:50:00|26.64|26.5|26.63|26.49|26.64|26.5|26.63|26.49|18
1749380100000|2025-06-08 10:55:00|26.64|26.5|26.66|26.52|26.67|26.53|26.63|26.49|15
1749380400000|2025-06-08 11:00:00|26.67|26.53|26.7|26.56|26.7|26.56|26.67|26.53|10
1749380700000|2025-06-08 11:05:00|26.69|26.55|26.7|26.56|26.71|26.57|26.69|26.55|50
1749381000000|2025-06-08 11:10:00|26.69|26.55|26.68|26.54|26.7|26.56|26.68|26.54|30
1749381300000|2025-06-08 11:15:00|26.69|26.55|26.66|26.52|26.69|26.55|26.66|26.52|30
1749381600000|2025-06-08 11:20:00|26.67|26.53|26.7|26.56|26.72|26.58|26.66|26.52|15
1749381900000|2025-06-08 11:25:00|26.69|26.55|26.74|26.6|26.76|26.62|26.69|26.55|82
1749382200000|2025-06-08 11:30:00|26.75|26.61|26.74|26.6|26.75|26.61|26.71|26.57|50
1749382500000|2025-06-08 11:35:00|26.75|26.61|26.79|26.65|26.79|26.65|26.74|26.6|13
1749382800000|2025-06-08 11:40:00|26.78|26.64|26.78|26.64|26.79|26.65|26.77|26.63|7
1749383100000|2025-06-08 11:45:00|26.79|26.65|26.93|26.79|26.94|26.8|26.78|26.64|77
1749383400000|2025-06-08 11:50:00|26.94|26.8|26.88|26.74|26.96|26.82|26.88|26.74|72
1749383700000|2025-06-08 11:55:00|26.89|26.75|26.91|26.77|26.95|26.81|26.87|26.73|53
1749384000000|2025-06-08 12:00:00|26.92|26.78|27.04|26.9|27.07|26.93|26.91|26.77|40
1749384300000|2025-06-08 12:05:00|27.05|26.91|27.08|26.94|27.11|26.97|27.04|26.9|102
1749384600000|2025-06-08 12:10:00|27.07|26.93|27.16|27.02|27.18|27.04|27.07|26.93|85
1749384900000|2025-06-08 12:15:00|27.17|27.03|27.08|26.94|27.18|27.04|27.06|26.92|80
1749385200000|2025-06-08 12:20:00|27.07|26.93|27.16|27.02|27.17|27.03|27.04|26.9|56
1749385500000|2025-06-08 12:25:00|27.15|27.01|27.09|26.95|27.17|27.03|27.07|26.93|68
1749385800000|2025-06-08 12:30:00|27.08|26.94|27.12|26.98|27.14|27|27.04|26.9|67
1749386100000|2025-06-08 12:35:00|27.13|26.99|27.07|26.93|27.13|26.99|27.01|26.87|62
1749386400000|2025-06-08 12:40:00|27.08|26.94|27.16|27.02|27.19|27.05|27.08|26.94|49
1749386700000|2025-06-08 12:45:00|27.15|27.01|27.18|27.04|27.19|27.05|27.09|26.95|57
1749387000000|2025-06-08 12:50:00|27.17|27.03|27.19|27.05|27.19|27.05|27.16|27.02|23
1749387300000|2025-06-08 12:55:00|27.18|27.04|27.18|27.04|27.2|27.06|27.17|27.03|31
1749387600000|2025-06-08 13:00:00|27.17|27.03|27.15|27.01|27.2|27.06|27.15|27.01|19
1749387900000|2025-06-08 13:05:00|27.14|27|27.1|26.96|27.14|27|27.08|26.94|41
1749388200000|2025-06-08 13:10:00|27.09|26.95|27.1|26.96|27.11|26.97|27.09|26.95|24
1749388500000|2025-06-08 13:15:00|27.09|26.95|27.16|27.02|27.16|27.02|27.09|26.95|40
1749388800000|2025-06-08 13:20:00|27.15|27.01|27.19|27.05|27.21|27.07|27.15|27.01|46
1749389100000|2025-06-08 13:25:00|27.2|27.06|27.2|27.06|27.21|27.07|27.19|27.05|29
1749389400000|2025-06-08 13:30:00|27.21|27.07|27.29|27.15|27.31|27.17|27.19|27.05|80
1749389700000|2025-06-08 13:35:00|27.3|27.16|27.44|27.3|27.46|27.32|27.29|27.15|89
1749390000000|2025-06-08 13:40:00|27.45|27.31|27.41|27.27|27.51|27.37|27.41|27.27|73
1749390300000|2025-06-08 13:45:00|27.4|27.26|27.25|27.11|27.4|27.26|27.22|27.08|123
1749390600000|2025-06-08 13:50:00|27.26|27.12|27.2|27.06|27.27|27.13|27.18|27.04|111
1749390900000|2025-06-08 13:55:00|27.21|27.07|27.15|27.01|27.21|27.07|27.15|27.01|64
1749391200000|2025-06-08 14:00:00|27.16|27.02|27.19|27.05|27.19|27.05|27.13|26.99|62
1749391500000|2025-06-08 14:05:00|27.2|27.06|27.25|27.11|27.25|27.11|27.14|27|46
1749391800000|2025-06-08 14:10:00|27.24|27.1|27.09|26.95|27.25|27.11|27.09|26.95|50
1749392100000|2025-06-08 14:15:00|27.1|26.96|27.14|27|27.16|27.02|27.09|26.95|35
1749392400000|2025-06-08 14:20:00|27.15|27.01|27.06|26.92|27.15|27.01|27.03|26.89|60
1749392700000|2025-06-08 14:25:00|27.05|26.91|27.03|26.89|27.11|26.97|27.03|26.89|54
1749393000000|2025-06-08 14:30:00|27.02|26.88|27.03|26.89|27.04|26.9|26.99|26.85|47
1749393300000|2025-06-08 14:35:00|27.02|26.88|27.03|26.89|27.04|26.9|27.01|26.87|36
1749393600000|2025-06-08 14:40:00|27.04|26.9|27.03|26.89|27.05|26.91|27|26.86|36
1749393900000|2025-06-08 14:45:00|27.04|26.9|27.05|26.91|27.06|26.92|27|26.86|58
1749394200000|2025-06-08 14:50:00|27.06|26.92|27.08|26.94|27.12|26.98|27.06|26.92|40
1749394500000|2025-06-08 14:55:00|27.09|26.95|27.15|27.01|27.15|27.01|27.07|26.93|41
1749394800000|2025-06-08 15:00:00|27.16|27.02|27.23|27.09|27.23|27.09|27.15|27.01|53
1749395100000|2025-06-08 15:05:00|27.22|27.08|27.23|27.09|27.27|27.13|27.21|27.07|76
1749395400000|2025-06-08 15:10:00|27.22|27.08|27.22|27.08|27.25|27.11|27.19|27.05|62
1749395700000|2025-06-08 15:15:00|27.23|27.09|27.22|27.08|27.3|27.16|27.19|27.05|104
1749396000000|2025-06-08 15:20:00|27.23|27.09|27.23|27.09|27.27|27.13|27.22|27.08|48
1749396300000|2025-06-08 15:25:00|27.22|27.08|27.19|27.05|27.23|27.09|27.18|27.04|48
1749396600000|2025-06-08 15:30:00|27.2|27.06|27.21|27.07|27.24|27.1|27.17|27.03|60
1749396900000|2025-06-08 15:35:00|27.2|27.06|27.18|27.04|27.2|27.06|27.14|27|49
1749397200000|2025-06-08 15:40:00|27.19|27.05|27.21|27.07|27.21|27.07|27.17|27.03|31
1749397500000|2025-06-08 15:45:00|27.2|27.06|27.23|27.09|27.26|27.12|27.2|27.06|47
1749397800000|2025-06-08 15:50:00|27.22|27.08|27.23|27.09|27.24|27.1|27.2|27.06|52
1749398100000|2025-06-08 15:55:00|27.22|27.08|27.23|27.09|27.23|27.09|27.21|27.07|16
1749398400000|2025-06-08 16:00:00|27.24|27.1|27.32|27.18|27.32|27.18|27.24|27.1|47
1749398700000|2025-06-08 16:05:00|27.31|27.17|27.32|27.18|27.32|27.18|27.26|27.12|22
1749399000000|2025-06-08 16:10:00|27.31|27.17|27.24|27.1|27.31|27.17|27.23|27.09|61
1749399300000|2025-06-08 16:15:00|27.23|27.09|27.16|27.02|27.24|27.1|27.15|27.01|60
1749399600000|2025-06-08 16:20:00|27.15|27.01|27.12|26.98|27.16|27.02|27.11|26.97|26
1749399900000|2025-06-08 16:25:00|27.13|26.99|27.17|27.03|27.17|27.03|27.11|26.97|65
1749400200000|2025-06-08 16:30:00|27.18|27.04|27.14|27|27.18|27.04|27.13|26.99|169
1749400500000|2025-06-08 16:35:00|27.13|26.99|27.11|26.97|27.14|27|27.09|26.95|79
1749400800000|2025-06-08 16:40:00|27.12|26.98|27.14|27|27.15|27.01|27.11|26.97|105
1749401100000|2025-06-08 16:45:00|27.13|26.99|27.11|26.97|27.14|27|27.1|26.96|155
1749401400000|2025-06-08 16:50:00|27.12|26.98|27.13|26.99|27.14|27|27.11|26.97|94
1749401700000|2025-06-08 16:55:00|27.14|27|27.11|26.97|27.14|27|27.1|26.96|98
1749402000000|2025-06-08 17:00:00|27.1|26.96|27.12|26.98|27.15|27.01|27.1|26.96|127
1749402300000|2025-06-08 17:05:00|27.11|26.97|27.1|26.96|27.13|26.99|27.1|26.96|118
1749402600000|2025-06-08 17:10:00|27.11|26.97|27.13|26.99|27.13|26.99|27.09|26.95|149
1749402900000|2025-06-08 17:15:00|27.12|26.98|27.11|26.97|27.14|27|27.11|26.97|84
1749403200000|2025-06-08 17:20:00|27.12|26.98|27.1|26.96|27.12|26.98|27.09|26.95|19
1749403500000|2025-06-08 17:25:00|27.09|26.95|27.12|26.98|27.13|26.99|27.09|26.95|22
1749403800000|2025-06-08 17:30:00|27.11|26.97|27.11|26.97|27.12|26.98|27.1|26.96|17
1749404100000|2025-06-08 17:35:00|27.1|26.96|27.13|26.99|27.13|26.99|27.1|26.96|48
1749404400000|2025-06-08 17:40:00|27.12|26.98|27.15|27.01|27.17|27.03|27.11|26.97|58
1749404700000|2025-06-08 17:45:00|27.16|27.02|27.17|27.03|27.18|27.04|27.15|27.01|27
1749405000000|2025-06-08 17:50:00|27.18|27.04|27.17|27.03|27.19|27.05|27.15|27.01|54
1749405300000|2025-06-08 17:55:00|27.16|27.02|27.15|27.01|27.17|27.03|27.14|27|6
1749405600000|2025-06-08 18:00:00|27.16|27.02|27.15|27.01|27.18|27.04|27.14|27|29
1749405900000|2025-06-08 18:05:00|27.16|27.02|27.2|27.06|27.21|27.07|27.16|27.02|29
1749406200000|2025-06-08 18:10:00|27.21|27.07|27.18|27.04|27.22|27.08|27.17|27.03|86
1749406500000|2025-06-08 18:15:00|27.17|27.03|27.17|27.03|27.19|27.05|27.16|27.02|47
1749406800000|2025-06-08 18:20:00|27.18|27.04|27.16|27.02|27.18|27.04|27.15|27.01|7
1749407100000|2025-06-08 18:25:00|27.15|27.01|27.12|26.98|27.16|27.02|27.12|26.98|14
1749407400000|2025-06-08 18:30:00|27.11|26.97|27.09|26.95|27.11|26.97|27.09|26.95|7
1749407700000|2025-06-08 18:35:00|27.07|26.93|27.08|26.94|27.08|26.94|27.04|26.9|82
1749408000000|2025-06-08 18:40:00|27.07|26.93|27.07|26.93|27.09|26.95|27.07|26.93|21
1749408300000|2025-06-08 18:45:00|27.08|26.94|27.09|26.95|27.09|26.95|27.07|26.93|34
1749408600000|2025-06-08 18:50:00|27.1|26.96|27.08|26.94|27.1|26.96|27.08|26.94|13
1749408900000|2025-06-08 18:55:00|27.07|26.93|27.07|26.93|27.08|26.94|27.07|26.93|17
1749409200000|2025-06-08 19:00:00|27.08|26.94|27.09|26.95|27.11|26.97|27.08|26.94|18
1749409500000|2025-06-08 19:05:00|27.1|26.96|27.13|26.99|27.13|26.99|27.09|26.95|8
1749409800000|2025-06-08 19:10:00|27.12|26.98|27.1|26.96|27.13|26.99|27.1|26.96|6
1749410100000|2025-06-08 19:15:00|27.11|26.97|27.14|27|27.16|27.02|27.1|26.96|13
1749410400000|2025-06-08 19:20:00|27.13|26.99|27.13|26.99|27.14|27|27.13|26.99|5
1749410700000|2025-06-08 19:25:00|27.14|27|27.14|27|27.14|27|27.1|26.96|9
1749411000000|2025-06-08 19:30:00|27.15|27.01|27.13|26.99|27.15|27.01|27.11|26.97|12
1749411300000|2025-06-08 19:35:00|27.12|26.98|27.21|26.87|27.22|26.98|27.1|26.86|12
1749411600000|2025-06-08 19:40:00|27.2|26.86|27.17|26.83|27.21|26.87|27.16|26.82|24
1749411900000|2025-06-08 19:45:00|27.18|26.84|27.17|26.83|27.19|26.85|27.17|26.83|6
1749412200000|2025-06-08 19:50:00|27.18|26.84|27.19|26.85|27.19|26.85|27.17|26.83|12
1749412500000|2025-06-08 19:55:00|27.2|26.86|27.19|26.85|27.2|26.86|27.18|26.84|9
1749412800000|2025-06-08 20:00:00|27.18|26.84|27.19|26.85|27.19|26.85|27.18|26.84|38
1749413100000|2025-06-08 20:05:00|27.2|26.86|27.18|26.84|27.23|26.89|27.18|26.84|17
1749413400000|2025-06-08 20:10:00|27.19|26.85|27.18|26.84|27.22|26.88|27.17|26.83|16
1749413700000|2025-06-08 20:15:00|27.17|26.83|27.14|26.8|27.18|26.84|27.13|26.79|32
1749414000000|2025-06-08 20:20:00|27.13|26.79|27.14|26.8|27.14|26.8|27.13|26.79|50
1749414300000|2025-06-08 20:25:00|27.13|26.79|27.1|26.76|27.14|26.8|27.1|26.76|13
1749414600000|2025-06-08 20:30:00|27.11|26.77|27.09|26.75|27.12|26.78|27.08|26.74|33
1749414900000|2025-06-08 20:35:00|27.08|26.74|27.11|26.77|27.12|26.78|27.07|26.73|68
1749415200000|2025-06-08 20:40:00|27.12|26.78|27.14|26.8|27.18|26.84|27.11|26.77|19
1749415500000|2025-06-08 20:45:00|27.15|26.81|27.14|26.8|27.18|26.84|27.14|26.8|38
1749415800000|2025-06-08 20:50:00|27.13|26.79|27.11|26.77|27.13|26.79|27.1|26.76|53
1749416100000|2025-06-08 20:55:00|27.12|26.78|27.12|26.78|27.12|26.78|27.08|26.74|151
1749416400000|2025-06-08 21:00:00|27.11|26.77|27.01|26.87|27.13|26.88|27|26.77|20
1749416700000|2025-06-08 21:05:00|27.02|26.88|27.01|26.87|27.04|26.9|27.01|26.87|38
1749417000000|2025-06-08 21:10:00|27|26.86|26.96|26.82|27|26.86|26.96|26.82|11
1749417300000|2025-06-08 21:15:00|26.97|26.83|27|26.86|27|26.86|26.96|26.82|42
1749417600000|2025-06-08 21:20:00|27.01|26.87|27|26.86|27.01|26.87|26.99|26.85|16
1749417900000|2025-06-08 21:25:00|26.99|26.85|27|26.86|27|26.86|26.97|26.83|152
1749418200000|2025-06-08 21:30:00|26.99|26.85|26.98|26.84|27|26.86|26.98|26.84|82
1749418500000|2025-06-08 21:35:00|26.97|26.83|26.95|26.81|26.98|26.84|26.95|26.81|39
1749418800000|2025-06-08 21:40:00|26.96|26.82|26.95|26.81|26.96|26.82|26.95|26.81|14
1749419100000|2025-06-08 21:45:00|26.96|26.82|26.95|26.81|26.96|26.82|26.94|26.8|22
1749419400000|2025-06-08 21:50:00|26.96|26.82|27|26.86|27.01|26.87|26.95|26.81|31
1749419700000|2025-06-08 21:55:00|26.99|26.85|26.95|26.81|26.99|26.85|26.93|26.79|105
1749420000000|2025-06-08 22:00:00|26.96|26.82|26.88|26.74|26.96|26.82|26.87|26.73|126
1749420300000|2025-06-08 22:05:00|26.87|26.73|26.86|26.72|26.9|26.76|26.85|26.71|106
1749420600000|2025-06-08 22:10:00|26.87|26.73|26.86|26.72|26.89|26.75|26.85|26.71|70
1749420900000|2025-06-08 22:15:00|26.85|26.71|26.89|26.75|26.9|26.76|26.85|26.71|41
1749421200000|2025-06-08 22:20:00|26.9|26.76|26.89|26.75|26.91|26.77|26.89|26.75|34
1749421500000|2025-06-08 22:25:00|26.88|26.74|26.86|26.72|26.89|26.75|26.85|26.71|49
1749421800000|2025-06-08 22:30:00|26.87|26.73|26.85|26.71|26.87|26.73|26.83|26.69|109
1749422100000|2025-06-08 22:35:00|26.84|26.7|26.85|26.71|26.85|26.71|26.81|26.67|139
1749422400000|2025-06-08 22:40:00|26.84|26.7|26.89|26.75|26.89|26.75|26.84|26.7|112
1749422700000|2025-06-08 22:45:00|26.88|26.74|26.86|26.72|26.89|26.75|26.83|26.69|55
1749423000000|2025-06-08 22:50:00|26.85|26.71|26.86|26.72|26.86|26.72|26.84|26.7|158
1749423300000|2025-06-08 22:55:00|26.87|26.73|26.86|26.72|26.87|26.73|26.85|26.71|32
1749423600000|2025-06-08 23:00:00|26.85|26.71|26.84|26.7|26.86|26.72|26.83|26.69|48
1749423900000|2025-06-08 23:05:00|26.85|26.71|26.84|26.7|26.88|26.74|26.84|26.7|102
1749424200000|2025-06-08 23:10:00|26.83|26.69|26.86|26.72|26.86|26.72|26.82|26.68|54
1749424500000|2025-06-08 23:15:00|26.87|26.73|26.88|26.74|26.88|26.74|26.85|26.71|46
1749424800000|2025-06-08 23:20:00|26.87|26.73|26.85|26.71|26.89|26.75|26.84|26.7|67
1749425100000|2025-06-08 23:25:00|26.86|26.72|26.85|26.71|26.86|26.72|26.83|26.69|26
1749425400000|2025-06-08 23:30:00|26.86|26.72|26.85|26.71|26.86|26.72|26.84|26.7|140
1749425700000|2025-06-08 23:35:00|26.86|26.72|26.8|26.66|26.86|26.72|26.78|26.64|101
1749426000000|2025-06-08 23:40:00|26.81|26.67|26.83|26.69|26.84|26.7|26.8|26.66|101
1749426300000|2025-06-08 23:45:00|26.84|26.7|26.84|26.7|26.85|26.71|26.83|26.69|41
1749426600000|2025-06-08 23:50:00|26.83|26.69|26.85|26.71|26.86|26.72|26.83|26.69|49
1749426900000|2025-06-08 23:55:00|26.84|26.7|26.85|26.71|26.86|26.72|26.82|26.68|22
1749427200000|2025-06-09 00:00:00|26.86|26.72|26.91|26.77|26.92|26.78|26.85|26.71|55
1749427500000|2025-06-09 00:05:00|26.9|26.76|26.88|26.74|26.91|26.77|26.85|26.71|103
1749427800000|2025-06-09 00:10:00|26.87|26.73|26.89|26.75|26.91|26.77|26.87|26.73|87
1749428100000|2025-06-09 00:15:00|26.9|26.76|26.88|26.74|26.9|26.76|26.86|26.72|91
1749428400000|2025-06-09 00:20:00|26.87|26.73|26.86|26.72|26.88|26.74|26.83|26.69|58
1749428700000|2025-06-09 00:25:00|26.87|26.73|26.89|26.75|26.92|26.78|26.85|26.71|57
1749429000000|2025-06-09 00:30:00|26.88|26.74|26.9|26.76|26.93|26.79|26.88|26.74|47
1749429300000|2025-06-09 00:35:00|26.89|26.75|26.87|26.73|26.93|26.79|26.87|26.73|59
1749429600000|2025-06-09 00:40:00|26.88|26.74|26.9|26.76|26.91|26.77|26.86|26.72|48
1749429900000|2025-06-09 00:45:00|26.89|26.75|26.89|26.75|26.9|26.76|26.84|26.7|43
1749430200000|2025-06-09 00:50:00|26.88|26.74|26.9|26.76|26.9|26.76|26.85|26.71|37
1749430500000|2025-06-09 00:55:00|26.89|26.75|26.88|26.74|26.9|26.76|26.88|26.74|14
1749430800000|2025-06-09 01:00:00|26.87|26.73|26.79|26.65|26.87|26.73|26.78|26.64|21
1749431100000|2025-06-09 01:05:00|26.78|26.64|26.76|26.62|26.79|26.65|26.76|26.62|13
1749431400000|2025-06-09 01:10:00|26.77|26.63|26.76|26.62|26.8|26.66|26.76|26.62|12
1749431700000|2025-06-09 01:15:00|26.75|26.61|26.79|26.65|26.79|26.65|26.74|26.6|27
1749432000000|2025-06-09 01:20:00|26.8|26.66|26.75|26.61|26.8|26.66|26.73|26.59|44
1749432300000|2025-06-09 01:25:00|26.76|26.62|26.81|26.67|26.81|26.67|26.74|26.6|16
1749432600000|2025-06-09 01:30:00|26.82|26.68|26.77|26.63|26.85|26.71|26.77|26.63|49
1749432900000|2025-06-09 01:35:00|26.78|26.64|26.76|26.62|26.79|26.65|26.75|26.61|23
1749433200000|2025-06-09 01:40:00|26.77|26.63|26.75|26.61|26.77|26.63|26.75|26.61|15
1749433500000|2025-06-09 01:45:00|26.76|26.62|26.75|26.61|26.77|26.63|26.73|26.59|20
1749433800000|2025-06-09 01:50:00|26.74|26.6|26.7|26.56|26.74|26.6|26.7|26.56|90
1749434100000|2025-06-09 01:55:00|26.71|26.57|26.7|26.56|26.72|26.58|26.69|26.55|58
1749434400000|2025-06-09 02:00:00|26.71|26.57|26.71|26.57|26.72|26.58|26.68|26.54|56
1749434700000|2025-06-09 02:05:00|26.72|26.58|26.7|26.56|26.72|26.58|26.67|26.53|69
1749435000000|2025-06-09 02:10:00|26.71|26.57|26.76|26.62|26.76|26.62|26.69|26.55|21
1749435300000|2025-06-09 02:15:00|26.77|26.63|26.76|26.62|26.78|26.64|26.76|26.62|13
1749435600000|2025-06-09 02:20:00|26.75|26.61|26.76|26.62|26.76|26.62|26.73|26.59|12
1749435900000|2025-06-09 02:25:00|26.75|26.61|26.74|26.6|26.76|26.62|26.74|26.6|30
1749436200000|2025-06-09 02:30:00|26.73|26.59|26.74|26.6|26.74|26.6|26.73|26.59|22
1749436500000|2025-06-09 02:35:00|26.73|26.59|26.72|26.58|26.74|26.6|26.7|26.56|46
1749436800000|2025-06-09 02:40:00|26.71|26.57|26.69|26.55|26.72|26.58|26.69|26.55|15
1749437100000|2025-06-09 02:45:00|26.7|26.56|26.7|26.56|26.71|26.57|26.69|26.55|15
1749437400000|2025-06-09 02:50:00|26.69|26.55|26.72|26.58|26.72|26.58|26.69|26.55|8
1749437700000|2025-06-09 02:55:00|26.73|26.59|26.71|26.57|26.73|26.59|26.71|26.57|7
1749438000000|2025-06-09 03:00:00|26.72|26.58|26.68|26.54|26.72|26.58|26.68|26.54|7
1749438300000|2025-06-09 03:05:00|26.67|26.53|26.63|26.49|26.67|26.53|26.63|26.49|56
1749438600000|2025-06-09 03:10:00|26.64|26.5|26.64|26.5|26.65|26.51|26.63|26.49|17
1749438900000|2025-06-09 03:15:00|26.63|26.49|26.63|26.49|26.66|26.52|26.62|26.48|29
1749439200000|2025-06-09 03:20:00|26.62|26.48|26.62|26.48|26.63|26.49|26.6|26.46|15
1749439500000|2025-06-09 03:25:00|26.63|26.49|26.65|26.51|26.65|26.51|26.62|26.48|29
1749439800000|2025-06-09 03:30:00|26.64|26.5|26.64|26.5|26.65|26.51|26.62|26.48|32
1749440100000|2025-06-09 03:35:00|26.65|26.51|26.63|26.49|26.66|26.52|26.63|26.49|15
1749440400000|2025-06-09 03:40:00|26.64|26.5|26.63|26.49|26.64|26.5|26.62|26.48|20
1749440700000|2025-06-09 03:45:00|26.64|26.5|26.67|26.53|26.67|26.53|26.63|26.49|32
1749441000000|2025-06-09 03:50:00|26.66|26.52|26.7|26.56|26.71|26.57|26.65|26.51|39
1749441300000|2025-06-09 03:55:00|26.71|26.57|26.7|26.56|26.71|26.57|26.69|26.55|22
1749441600000|2025-06-09 04:00:00|26.69|26.55|26.69|26.55|26.7|26.56|26.68|26.54|11
1749441900000|2025-06-09 04:05:00|26.68|26.54|26.69|26.55|26.69|26.55|26.68|26.54|6
1749442200000|2025-06-09 04:10:00|26.68|26.54|26.66|26.52|26.69|26.55|26.66|26.52|13
1749442500000|2025-06-09 04:15:00|26.65|26.51|26.66|26.52|26.68|26.54|26.65|26.51|26
1749442800000|2025-06-09 04:20:00|26.65|26.51|26.64|26.5|26.66|26.52|26.62|26.48|16
1749443100000|2025-06-09 04:25:00|26.63|26.49|26.64|26.5|26.64|26.5|26.63|26.49|24
1749443400000|2025-06-09 04:30:00|26.63|26.49|26.62|26.48|26.65|26.51|26.61|26.47|12
1749443700000|2025-06-09 04:35:00|26.63|26.49|26.62|26.48|26.63|26.49|26.61|26.47|8
1749444000000|2025-06-09 04:40:00|26.61|26.47|26.59|26.45|26.62|26.48|26.59|26.45|13
1749444300000|2025-06-09 04:45:00|26.58|26.44|26.56|26.42|26.6|26.46|26.56|26.42|19
1749444600000|2025-06-09 04:50:00|26.55|26.41|26.55|26.41|26.56|26.42|26.54|26.4|35
1749444900000|2025-06-09 04:55:00|26.56|26.42|26.56|26.42|26.56|26.42|26.55|26.41|7
1749445200000|2025-06-09 05:00:00|26.55|26.41|26.53|26.39|26.56|26.42|26.53|26.39|33
1749445500000|2025-06-09 05:05:00|26.54|26.4|26.55|26.41|26.56|26.42|26.53|26.39|12
1749445800000|2025-06-09 05:10:00|26.56|26.42|26.56|26.42|26.57|26.43|26.54|26.4|21
1749446100000|2025-06-09 05:15:00|26.57|26.43|26.61|26.47|26.61|26.47|26.56|26.42|43
1749446400000|2025-06-09 05:20:00|26.62|26.48|26.6|26.46|26.62|26.48|26.59|26.45|11
1749446700000|2025-06-09 05:25:00|26.61|26.47|26.57|26.43|26.61|26.47|26.57|26.43|32
1749447000000|2025-06-09 05:30:00|26.56|26.42|26.53|26.39|26.57|26.43|26.53|26.39|36
1749447300000|2025-06-09 05:35:00|26.52|26.38|26.54|26.4|26.55|26.41|26.52|26.38|76
1749447600000|2025-06-09 05:40:00|26.55|26.41|26.54|26.4|26.56|26.42|26.54|26.4|14
1749447900000|2025-06-09 05:45:00|26.53|26.39|26.55|26.41|26.56|26.42|26.53|26.39|45
1749448200000|2025-06-09 05:50:00|26.54|26.4|26.54|26.4|26.55|26.41|26.53|26.39|19
1749448500000|2025-06-09 05:55:00|26.55|26.41|26.53|26.39|26.55|26.41|26.52|26.38|17
1749448800000|2025-06-09 06:00:00|26.54|26.4|26.53|26.39|26.54|26.4|26.52|26.38|12
1749449100000|2025-06-09 06:05:00|26.54|26.4|26.52|26.38|26.54|26.4|26.52|26.38|5
1749449400000|2025-06-09 06:10:00|26.51|26.37|26.52|26.38|26.53|26.39|26.51|26.37|112
1749449700000|2025-06-09 06:15:00|26.53|26.39|26.55|26.41|26.56|26.42|26.52|26.38|161
1749450000000|2025-06-09 06:20:00|26.54|26.4|26.56|26.42|26.57|26.43|26.54|26.4|9
1749450300000|2025-06-09 06:25:00|26.55|26.41|26.54|26.4|26.55|26.41|26.53|26.39|14
1749450600000|2025-06-09 06:30:00|26.55|26.41|26.53|26.39|26.55|26.41|26.53|26.39|15
1749450900000|2025-06-09 06:35:00|26.52|26.38|26.54|26.4|26.54|26.4|26.52|26.38|9
1749451200000|2025-06-09 06:40:00|26.55|26.41|26.54|26.4|26.55|26.41|26.54|26.4|4
1749451500000|2025-06-09 06:45:00|26.55|26.41|26.59|26.45|26.59|26.45|26.55|26.41|7
1749451800000|2025-06-09 06:50:00|26.58|26.44|26.56|26.42|26.6|26.46|26.55|26.41|26
1749452100000|2025-06-09 06:55:00|26.57|26.43|26.55|26.41|26.58|26.44|26.55|26.41|13
1749452400000|2025-06-09 07:00:00|26.54|26.4|26.52|26.38|26.55|26.41|26.51|26.37|57
1749452700000|2025-06-09 07:05:00|26.51|26.37|26.52|26.38|26.52|26.38|26.5|26.36|128
1749453000000|2025-06-09 07:10:00|26.51|26.37|26.52|26.38|26.53|26.39|26.51|26.37|80
1749453300000|2025-06-09 07:15:00|26.51|26.37|26.49|26.35|26.52|26.38|26.49|26.35|55
1749453600000|2025-06-09 07:20:00|26.5|26.36|26.5|26.36|26.51|26.37|26.48|26.34|29
1749453900000|2025-06-09 07:25:00|26.49|26.35|26.5|26.36|26.51|26.37|26.49|26.35|88
1749454200000|2025-06-09 07:30:00|26.51|26.37|26.51|26.37|26.54|26.4|26.5|26.36|117
1749454500000|2025-06-09 07:35:00|26.52|26.38|26.52|26.38|26.53|26.39|26.51|26.37|11
1749454800000|2025-06-09 07:40:00|26.51|26.37|26.51|26.37|26.53|26.39|26.51|26.37|177
1749455100000|2025-06-09 07:45:00|26.52|26.38|26.51|26.37|26.53|26.39|26.51|26.37|182
1749455400000|2025-06-09 07:50:00|26.52|26.38|26.54|26.4|26.54|26.4|26.51|26.37|111
1749455700000|2025-06-09 07:55:00|26.53|26.39|26.55|26.41|26.55|26.41|26.53|26.39|43
1749456000000|2025-06-09 08:00:00|26.54|26.4|26.54|26.4|26.58|26.44|26.54|26.4|13
1749456300000|2025-06-09 08:05:00|26.55|26.41|26.55|26.41|26.56|26.42|26.53|26.39|29
1749456600000|2025-06-09 08:10:00|26.54|26.4|26.54|26.4|26.54|26.4|26.53|26.39|9
1749456900000|2025-06-09 08:15:00|26.55|26.41|26.55|26.41|26.56|26.42|26.54|26.4|29
1749457200000|2025-06-09 08:20:00|26.54|26.4|26.52|26.38|26.55|26.41|26.51|26.37|31
1749457500000|2025-06-09 08:25:00|26.51|26.37|26.53|26.39|26.54|26.4|26.51|26.37|53
1749457800000|2025-06-09 08:30:00|26.54|26.4|26.53|26.39|26.54|26.4|26.52|26.38|14
1749458100000|2025-06-09 08:35:00|26.54|26.4|26.55|26.41|26.56|26.42|26.54|26.4|18
1749458400000|2025-06-09 08:40:00|26.54|26.4|26.55|26.41|26.56|26.42|26.54|26.4|12
1749458700000|2025-06-09 08:45:00|26.54|26.4|26.58|26.44|26.58|26.44|26.54|26.4|5
1749459000000|2025-06-09 08:50:00|26.59|26.45|26.63|26.49|26.63|26.49|26.58|26.44|15
1749459300000|2025-06-09 08:55:00|26.62|26.48|26.65|26.51|26.65|26.51|26.62|26.48|16
1749459600000|2025-06-09 09:00:00|26.64|26.5|26.63|26.49|26.64|26.5|26.61|26.47|27
1749459900000|2025-06-09 09:05:00|26.64|26.5|26.63|26.49|26.64|26.5|26.62|26.48|16
1749460200000|2025-06-09 09:10:00|26.64|26.5|26.67|26.53|26.68|26.54|26.62|26.48|16
1749460500000|2025-06-09 09:15:00|26.68|26.54|26.66|26.52|26.69|26.55|26.65|26.51|22
1749460800000|2025-06-09 09:20:00|26.65|26.51|26.67|26.53|26.67|26.53|26.65|26.51|17
1749461100000|2025-06-09 09:25:00|26.68|26.54|26.71|26.57|26.71|26.57|26.68|26.54|28
1749461400000|2025-06-09 09:30:00|26.72|26.58|26.73|26.59|26.73|26.59|26.69|26.55|22
1749461700000|2025-06-09 09:35:00|26.72|26.58|26.75|26.61|26.75|26.61|26.72|26.58|26
1749462000000|2025-06-09 09:40:00|26.76|26.62|26.79|26.65|26.81|26.67|26.76|26.62|62
1749462300000|2025-06-09 09:45:00|26.78|26.64|26.84|26.7|26.85|26.71|26.77|26.63|81
1749462600000|2025-06-09 09:50:00|26.83|26.69|26.79|26.65|26.86|26.72|26.78|26.64|55
1749462900000|2025-06-09 09:55:00|26.8|26.66|26.76|26.62|26.81|26.67|26.76|26.62|19
1749463200000|2025-06-09 10:00:00|26.77|26.63|26.75|26.61|26.78|26.64|26.74|26.6|77
1749463500000|2025-06-09 10:05:00|26.76|26.62|26.78|26.64|26.81|26.67|26.76|26.62|93
1749463800000|2025-06-09 10:10:00|26.79|26.65|26.86|26.72|26.88|26.74|26.77|26.63|86
1749464100000|2025-06-09 10:15:00|26.85|26.71|26.85|26.71|26.87|26.73|26.83|26.69|144
1749464400000|2025-06-09 10:20:00|26.84|26.7|26.86|26.72|26.87|26.73|26.83|26.69|93
1749464700000|2025-06-09 10:25:00|26.87|26.73|26.86|26.72|26.87|26.73|26.84|26.7|32
1749465000000|2025-06-09 10:30:00|26.87|26.73|26.87|26.73|26.92|26.78|26.86|26.72|43
1749465300000|2025-06-09 10:35:00|26.88|26.74|26.86|26.72|26.89|26.75|26.85|26.71|61
1749465600000|2025-06-09 10:40:00|26.87|26.73|26.87|26.73|26.88|26.74|26.85|26.71|52
1749465900000|2025-06-09 10:45:00|26.88|26.74|26.87|26.73|26.9|26.76|26.86|26.72|34
1749466200000|2025-06-09 10:50:00|26.86|26.72|26.83|26.69|26.87|26.73|26.82|26.68|32
1749466500000|2025-06-09 10:55:00|26.81|26.67|26.81|26.67|26.82|26.68|26.8|26.66|7
1749466800000|2025-06-09 11:00:00|26.82|26.68|26.79|26.65|26.83|26.69|26.78|26.64|14
1749467100000|2025-06-09 11:05:00|26.8|26.66|26.78|26.64|26.8|26.66|26.77|26.63|13
1749467400000|2025-06-09 11:10:00|26.79|26.65|26.81|26.67|26.81|26.67|26.77|26.63|38
1749467700000|2025-06-09 11:15:00|26.82|26.68|26.78|26.64|26.83|26.69|26.77|26.63|47
1749468000000|2025-06-09 11:20:00|26.79|26.65|26.83|26.69|26.83|26.69|26.79|26.65|23
1749468300000|2025-06-09 11:25:00|26.84|26.7|26.86|26.72|26.87|26.73|26.82|26.68|30
1749468600000|2025-06-09 11:30:00|26.85|26.71|26.83|26.69|26.86|26.72|26.83|26.69|43
1749468900000|2025-06-09 11:35:00|26.84|26.7|26.89|26.75|26.89|26.75|26.83|26.69|34
1749469200000|2025-06-09 11:40:00|26.88|26.74|26.87|26.73|26.89|26.75|26.85|26.71|84
1749469500000|2025-06-09 11:45:00|26.86|26.72|26.83|26.69|26.87|26.73|26.83|26.69|54
1749469800000|2025-06-09 11:50:00|26.84|26.7|26.83|26.69|26.84|26.7|26.82|26.68|76
1749470100000|2025-06-09 11:55:00|26.84|26.7|26.85|26.71|26.85|26.71|26.83|26.69|56
1749470400000|2025-06-09 12:00:00|26.86|26.72|26.83|26.69|26.86|26.72|26.82|26.68|44
1749470700000|2025-06-09 12:05:00|26.82|26.68|26.79|26.65|26.84|26.7|26.78|26.64|34
1749471000000|2025-06-09 12:10:00|26.78|26.64|26.77|26.63|26.79|26.65|26.76|26.62|34
1749471300000|2025-06-09 12:15:00|26.76|26.62|26.77|26.63|26.78|26.64|26.76|26.62|10
1749471600000|2025-06-09 12:20:00|26.76|26.62|26.76|26.62|26.76|26.62|26.75|26.61|5
1749471900000|2025-06-09 12:25:00|26.75|26.61|26.76|26.62|26.77|26.63|26.75|26.61|4
1749472200000|2025-06-09 12:30:00|26.77|26.63|26.79|26.65|26.79|26.65|26.77|26.63|7
1749472500000|2025-06-09 12:35:00|26.78|26.64|26.82|26.68|26.82|26.68|26.78|26.64|7
1749472800000|2025-06-09 12:40:00|26.83|26.69|26.84|26.7|26.85|26.71|26.82|26.68|98
1749473100000|2025-06-09 12:45:00|26.85|26.71|26.79|26.65|26.85|26.71|26.79|26.65|19
1749473400000|2025-06-09 12:50:00|26.78|26.64|26.79|26.65|26.8|26.66|26.78|26.64|48
1749473700000|2025-06-09 12:55:00|26.8|26.66|26.83|26.69|26.84|26.7|26.79|26.65|40
1749474000000|2025-06-09 13:00:00|26.82|26.68|26.81|26.67|26.83|26.69|26.8|26.66|34
1749474300000|2025-06-09 13:05:00|26.82|26.68|26.79|26.65|26.82|26.68|26.79|26.65|36
1749474600000|2025-06-09 13:10:00|26.8|26.66|26.77|26.63|26.81|26.67|26.76|26.62|54
1749474900000|2025-06-09 13:15:00|26.78|26.64|26.78|26.64|26.79|26.65|26.77|26.63|151
1749475200000|2025-06-09 13:20:00|26.79|26.65|26.78|26.64|26.81|26.67|26.78|26.64|202
1749475500000|2025-06-09 13:25:00|26.79|26.65|26.77|26.63|26.8|26.66|26.76|26.62|167
1749475800000|2025-06-09 13:30:00|26.76|26.62|26.78|26.64|26.8|26.66|26.76|26.62|164
1749476100000|2025-06-09 13:35:00|26.77|26.63|26.69|26.55|26.77|26.63|26.66|26.52|91
1749476400000|2025-06-09 13:40:00|26.7|26.56|26.69|26.55|26.71|26.57|26.67|26.53|24
1749476700000|2025-06-09 13:45:00|26.7|26.56|26.65|26.51|26.71|26.57|26.64|26.5|77
1749477000000|2025-06-09 13:50:00|26.66|26.52|26.61|26.47|26.66|26.52|26.59|26.45|87
1749477300000|2025-06-09 13:55:00|26.6|26.46|26.61|26.47|26.62|26.48|26.57|26.43|40
1749477600000|2025-06-09 14:00:00|26.62|26.48|26.69|26.55|26.7|26.56|26.62|26.48|30
1749477900000|2025-06-09 14:05:00|26.7|26.56|26.68|26.54|26.76|26.62|26.64|26.5|83
1749478200000|2025-06-09 14:10:00|26.67|26.53|26.73|26.59|26.74|26.6|26.66|26.52|30
1749478500000|2025-06-09 14:15:00|26.74|26.6|26.73|26.59|26.74|26.6|26.71|26.57|18
1749478800000|2025-06-09 14:20:00|26.72|26.58|26.76|26.62|26.76|26.62|26.72|26.58|9
1749479100000|2025-06-09 14:25:00|26.75|26.61|26.73|26.59|26.75|26.61|26.73|26.59|11
1749479400000|2025-06-09 14:30:00|26.74|26.6|26.78|26.64|26.78|26.64|26.73|26.59|23
1749479700000|2025-06-09 14:35:00|26.76|26.62|26.76|26.62|26.79|26.65|26.75|26.61|33
1749480000000|2025-06-09 14:40:00|26.75|26.61|26.77|26.63|26.78|26.64|26.75|26.61|47
1749480300000|2025-06-09 14:45:00|26.78|26.64|26.73|26.59|26.79|26.65|26.72|26.58|54
1749480600000|2025-06-09 14:50:00|26.72|26.58|26.7|26.56|26.73|26.59|26.68|26.54|47
1749480900000|2025-06-09 14:55:00|26.69|26.55|26.73|26.59|26.73|26.59|26.69|26.55|9
1749481200000|2025-06-09 15:00:00|26.74|26.6|26.73|26.59|26.74|26.6|26.71|26.57|32
1749481500000|2025-06-09 15:05:00|26.74|26.6|26.78|26.64|26.79|26.65|26.74|26.6|11
1749481800000|2025-06-09 15:10:00|26.79|26.65|26.78|26.64|26.82|26.68|26.78|26.64|26
1749482100000|2025-06-09 15:15:00|26.79|26.65|26.75|26.61|26.79|26.65|26.75|26.61|31
1749482400000|2025-06-09 15:20:00|26.74|26.6|26.75|26.61|26.76|26.62|26.73|26.59|10
1749482700000|2025-06-09 15:25:00|26.76|26.62|26.75|26.61|26.76|26.62|26.74|26.6|20
1749483000000|2025-06-09 15:30:00|26.76|26.62|26.75|26.61|26.76|26.62|26.74|26.6|6
1749483300000|2025-06-09 15:35:00|26.74|26.6|26.72|26.58|26.74|26.6|26.71|26.57|51
1749483600000|2025-06-09 15:40:00|26.71|26.57|26.69|26.55|26.72|26.58|26.68|26.54|17
1749483900000|2025-06-09 15:45:00|26.7|26.56|26.74|26.6|26.74|26.6|26.7|26.56|35
1749484200000|2025-06-09 15:50:00|26.75|26.61|26.74|26.6|26.75|26.61|26.72|26.58|44
1749484500000|2025-06-09 15:55:00|26.73|26.59|26.71|26.57|26.74|26.6|26.71|26.57|45
1749484800000|2025-06-09 16:00:00|26.72|26.58|26.74|26.6|26.74|26.6|26.71|26.57|9
1749485100000|2025-06-09 16:05:00|26.75|26.61|26.77|26.63|26.78|26.64|26.75|26.61|9
1749485400000|2025-06-09 16:10:00|26.78|26.64|26.78|26.64|26.78|26.64|26.74|26.6|23
1749485700000|2025-06-09 16:15:00|26.79|26.65|26.8|26.66|26.81|26.67|26.74|26.6|34
1749486000000|2025-06-09 16:20:00|26.81|26.67|26.85|26.71|26.86|26.72|26.81|26.67|11
1749486300000|2025-06-09 16:25:00|26.86|26.72|26.88|26.74|26.88|26.74|26.85|26.71|21
1749486600000|2025-06-09 16:30:00|26.89|26.75|26.96|26.82|26.96|26.82|26.89|26.75|40
1749486900000|2025-06-09 16:35:00|26.95|26.81|27|26.86|27|26.86|26.9|26.76|62
1749487200000|2025-06-09 16:40:00|27.01|26.87|27|26.86|27.01|26.87|26.98|26.84|50
1749487500000|2025-06-09 16:45:00|26.99|26.85|27|26.86|27.01|26.87|26.98|26.84|54
1749487800000|2025-06-09 16:50:00|27.01|26.87|26.99|26.85|27.04|26.9|26.98|26.84|35
1749488100000|2025-06-09 16:55:00|26.98|26.84|26.94|26.8|26.99|26.85|26.92|26.78|59
1749488400000|2025-06-09 17:00:00|26.97|26.83|27.06|26.92|27.06|26.92|26.97|26.83|27
1749488700000|2025-06-09 17:05:00|27.05|26.91|27.11|26.97|27.12|26.98|27.04|26.9|46
1749489000000|2025-06-09 17:10:00|27.12|26.98|27.1|26.96|27.12|26.98|27.07|26.93|37
1749489300000|2025-06-09 17:15:00|27.11|26.97|27.12|26.98|27.12|26.98|27.09|26.95|44
1749489600000|2025-06-09 17:20:00|27.11|26.97|27.1|26.96|27.11|26.97|27.09|26.95|52
1749489900000|2025-06-09 17:25:00|27.11|26.97|27.1|26.96|27.12|26.98|27.09|26.95|24
1749490200000|2025-06-09 17:30:00|27.09|26.95|27.08|26.94|27.1|26.96|27.07|26.93|40
1749490500000|2025-06-09 17:35:00|27.09|26.95|27.06|26.92|27.1|26.96|27.03|26.89|58
1749490800000|2025-06-09 17:40:00|27.07|26.93|27.08|26.94|27.08|26.94|27.06|26.92|6
1749491100000|2025-06-09 17:45:00|27.07|26.93|27.09|26.95|27.1|26.96|27.06|26.92|47
1749491400000|2025-06-09 17:50:00|27.08|26.94|27.07|26.93|27.09|26.95|27.05|26.91|42
1749491700000|2025-06-09 17:55:00|27.08|26.94|27.05|26.91|27.08|26.94|27.05|26.91|28
1749492000000|2025-06-09 18:00:00|27.06|26.92|27.07|26.93|27.08|26.94|27.05|26.91|28
1749492300000|2025-06-09 18:05:00|27.06|26.92|27.09|26.95|27.09|26.95|27.04|26.9|67
1749492600000|2025-06-09 18:10:00|27.1|26.96|27.08|26.94|27.1|26.96|27.04|26.9|39
1749492900000|2025-06-09 18:15:00|27.09|26.95|27.1|26.96|27.12|26.98|27.09|26.95|30
1749493200000|2025-06-09 18:20:00|27.09|26.95|27.1|26.96|27.1|26.96|27.07|26.93|16
1749493500000|2025-06-09 18:25:00|27.09|26.95|27.09|26.95|27.1|26.96|27.09|26.95|17
1749493800000|2025-06-09 18:30:00|27.08|26.94|27.09|26.95|27.1|26.96|27.07|26.93|22
1749494100000|2025-06-09 18:35:00|27.08|26.94|27.05|26.91|27.09|26.95|27.05|26.91|22
1749494400000|2025-06-09 18:40:00|27.04|26.9|27.04|26.9|27.07|26.93|27.01|26.87|41
1749494700000|2025-06-09 18:45:00|27.03|26.89|27.01|26.87|27.04|26.9|27|26.86|32
1749495000000|2025-06-09 18:50:00|27.02|26.88|27.05|26.91|27.06|26.92|27|26.86|25
1749495300000|2025-06-09 18:55:00|27.06|26.92|27.08|26.94|27.08|26.94|27.05|26.91|68
1749495600000|2025-06-09 19:00:00|27.09|26.95|27.08|26.94|27.1|26.96|27.06|26.92|29
1749495900000|2025-06-09 19:05:00|27.07|26.93|27.06|26.92|27.11|26.97|27.06|26.92|35
1749496200000|2025-06-09 19:10:00|27.07|26.93|27.05|26.91|27.07|26.93|27.03|26.89|14
1749496500000|2025-06-09 19:15:00|27.04|26.9|27.03|26.89|27.05|26.91|27.02|26.88|16
1749496800000|2025-06-09 19:20:00|27.04|26.9|27.01|26.87|27.05|26.91|27|26.86|61
1749497100000|2025-06-09 19:25:00|27|26.86|27.02|26.88|27.04|26.9|27|26.86|25
1749497400000|2025-06-09 19:30:00|27.01|26.87|26.96|26.82|27.01|26.87|26.96|26.82|16
1749497700000|2025-06-09 19:35:00|26.97|26.83|26.97|26.83|26.98|26.84|26.96|26.82|13
1749498000000|2025-06-09 19:40:00|26.96|26.82|26.95|26.81|26.98|26.84|26.94|26.8|90
1749498300000|2025-06-09 19:45:00|26.94|26.8|26.98|26.84|26.98|26.84|26.91|26.77|132
1749498600000|2025-06-09 19:50:00|26.99|26.85|26.95|26.81|27|26.86|26.95|26.81|117
1749498900000|2025-06-09 19:55:00|26.94|26.8|26.98|26.84|26.99|26.85|26.94|26.8|101
1749499200000|2025-06-09 20:00:00|26.97|26.83|27.03|26.89|27.03|26.89|26.97|26.83|29
1749499500000|2025-06-09 20:05:00|27.04|26.9|27.05|26.91|27.06|26.92|27.04|26.9|12
1749499800000|2025-06-09 20:10:00|27.04|26.9|26.99|26.85|27.04|26.9|26.99|26.85|6
1749500100000|2025-06-09 20:15:00|27|26.86|27.01|26.87|27.03|26.89|27|26.86|10
1749500400000|2025-06-09 20:20:00|27.02|26.88|27.03|26.89|27.03|26.89|27.02|26.88|4
1749500700000|2025-06-09 20:25:00|27.02|26.88|27.04|26.9|27.04|26.9|27.02|26.88|7
1749501000000|2025-06-09 20:30:00|27.05|26.91|27.04|26.9|27.05|26.91|27.04|26.9|2
1749501300000|2025-06-09 20:35:00|27.03|26.89|27.05|26.91|27.05|26.91|27.02|26.88|30
1749501600000|2025-06-09 20:40:00|27.06|26.92|27.07|26.93|27.08|26.94|27.05|26.91|16
1749501900000|2025-06-09 20:45:00|27.08|26.94|27.06|26.92|27.1|26.96|27.06|26.92|24
1749502200000|2025-06-09 20:50:00|27.07|26.93|27.07|26.93|27.08|26.94|27.06|26.92|5
1749502500000|2025-06-09 20:55:00|27.08|26.94|27.1|26.96|27.11|26.97|27.07|26.93|18
1749502800000|2025-06-09 21:00:00|27.11|26.97|27.12|26.98|27.14|27|27.1|26.96|32
1749503100000|2025-06-09 21:05:00|27.13|26.99|27.12|26.98|27.13|26.99|27.12|26.98|2
1749503400000|2025-06-09 21:10:00|27.13|26.99|27.19|27.05|27.21|27.07|27.13|26.99|51
1749503700000|2025-06-09 21:15:00|27.2|27.06|27.25|27.11|27.29|27.15|27.2|27.06|52
1749504000000|2025-06-09 21:20:00|27.26|27.12|27.28|27.14|27.28|27.14|27.25|27.11|19
1749504300000|2025-06-09 21:25:00|27.29|27.15|27.38|27.24|27.38|27.24|27.28|27.14|70
1749504600000|2025-06-09 21:30:00|27.37|27.23|27.34|27.2|27.38|27.24|27.31|27.17|46
1749504900000|2025-06-09 21:35:00|27.35|27.21|27.33|27.19|27.36|27.22|27.33|27.19|27
1749505200000|2025-06-09 21:40:00|27.34|27.2|27.31|27.17|27.35|27.21|27.31|27.17|32
1749505500000|2025-06-09 21:45:00|27.32|27.18|27.27|27.13|27.34|27.2|27.26|27.12|21
1749505800000|2025-06-09 21:50:00|27.28|27.14|27.33|27.19|27.34|27.2|27.27|27.13|41
1749506100000|2025-06-09 21:55:00|27.34|27.2|27.35|27.21|27.36|27.22|27.33|27.19|17
1749506400000|2025-06-09 22:00:00|27.36|27.22|27.4|27.26|27.44|27.3|27.35|27.21|51
1749506700000|2025-06-09 22:05:00|27.39|27.25|27.42|27.28|27.43|27.29|27.37|27.23|35
1749507000000|2025-06-09 22:10:00|27.41|27.27|27.43|27.29|27.43|27.29|27.37|27.23|41
1749507300000|2025-06-09 22:15:00|27.42|27.28|27.47|27.33|27.49|27.35|27.41|27.27|39
1749507600000|2025-06-09 22:20:00|27.46|27.32|27.49|27.35|27.49|27.35|27.46|27.32|30
1749507900000|2025-06-09 22:25:00|27.5|27.36|27.49|27.35|27.5|27.36|27.49|27.35|14
1749508200000|2025-06-09 22:30:00|27.5|27.36|27.5|27.36|27.5|27.36|27.48|27.34|13
1749508500000|2025-06-09 22:35:00|27.49|27.35|27.49|27.35|27.5|27.36|27.47|27.33|13
1749508800000|2025-06-09 22:40:00|27.47|27.33|27.49|27.35|27.5|27.36|27.47|27.33|5
1749509100000|2025-06-09 22:45:00|27.5|27.36|27.49|27.35|27.5|27.36|27.47|27.33|19
1749509400000|2025-06-09 22:50:00|27.48|27.34|27.49|27.35|27.49|27.35|27.48|27.34|8
1749509700000|2025-06-09 22:55:00|27.5|27.36|27.57|27.43|27.58|27.44|27.5|27.36|21
1749510000000|2025-06-09 23:00:00|27.58|27.44|27.53|27.39|27.59|27.45|27.53|27.39|52
1749510300000|2025-06-09 23:05:00|27.52|27.38|27.54|27.4|27.56|27.42|27.51|27.37|23
1749510600000|2025-06-09 23:10:00|27.53|27.39|27.56|27.42|27.56|27.42|27.51|27.37|38
1749510900000|2025-06-09 23:15:00|27.55|27.41|27.55|27.41|27.56|27.42|27.53|27.39|13
1749511200000|2025-06-09 23:20:00|27.56|27.42|27.56|27.42|27.57|27.43|27.54|27.4|41
1749511500000|2025-06-09 23:25:00|27.57|27.43|27.53|27.39|27.57|27.43|27.52|27.38|29
1749511800000|2025-06-09 23:30:00|27.52|27.38|27.51|27.37|27.52|27.38|27.48|27.34|34
1749512100000|2025-06-09 23:35:00|27.52|27.38|27.54|27.4|27.55|27.41|27.5|27.36|25
1749512400000|2025-06-09 23:40:00|27.55|27.41|27.57|27.43|27.59|27.45|27.55|27.41|29
1749512700000|2025-06-09 23:45:00|27.58|27.44|27.57|27.43|27.58|27.44|27.56|27.42|34
1749513000000|2025-06-09 23:50:00|27.58|27.44|27.57|27.43|27.58|27.44|27.57|27.43|12
1749513300000|2025-06-09 23:55:00|27.58|27.44|27.58|27.44|27.58|27.44|27.57|27.43|3
1749513600000|2025-06-10 00:00:00|27.57|27.43|27.56|27.42|27.58|27.44|27.56|27.42|24
1749513900000|2025-06-10 00:05:00|27.57|27.43|27.56|27.42|27.57|27.43|27.53|27.39|23
1749514200000|2025-06-10 00:10:00|27.55|27.41|27.53|27.39|27.57|27.43|27.53|27.39|24
1749514500000|2025-06-10 00:15:00|27.52|27.38|27.54|27.4|27.54|27.4|27.5|27.36|21
1749514800000|2025-06-10 00:20:00|27.53|27.39|27.59|27.45|27.59|27.45|27.53|27.39|14
1749515100000|2025-06-10 00:25:00|27.58|27.44|27.57|27.43|27.58|27.44|27.57|27.43|18
1749515400000|2025-06-10 00:30:00|27.58|27.44|27.55|27.41|27.59|27.45|27.55|27.41|28
1749515700000|2025-06-10 00:35:00|27.56|27.42|27.55|27.41|27.57|27.43|27.53|27.39|18
1749516000000|2025-06-10 00:40:00|27.56|27.42|27.53|27.39|27.56|27.42|27.52|27.38|14
1749516300000|2025-06-10 00:45:00|27.52|27.38|27.51|27.37|27.53|27.39|27.51|27.37|10
1749516600000|2025-06-10 00:50:00|27.52|27.38|27.56|27.42|27.56|27.42|27.52|27.38|6
1749516900000|2025-06-10 00:55:00|27.55|27.41|27.57|27.43|27.57|27.43|27.55|27.41|21
1749517200000|2025-06-10 01:00:00|27.56|27.42|27.57|27.43|27.57|27.43|27.55|27.41|16
1749517500000|2025-06-10 01:05:00|27.58|27.44|27.6|27.46|27.64|27.5|27.57|27.43|27
1749517800000|2025-06-10 01:10:00|27.61|27.47|27.6|27.46|27.61|27.47|27.56|27.42|58
1749518100000|2025-06-10 01:15:00|27.61|27.47|27.6|27.46|27.61|27.47|27.57|27.43|38
1749518400000|2025-06-10 01:20:00|27.59|27.45|27.61|27.47|27.61|27.47|27.57|27.43|25
1749518700000|2025-06-10 01:25:00|27.62|27.48|27.62|27.48|27.66|27.52|27.61|27.47|29
1749519000000|2025-06-10 01:30:00|27.61|27.47|27.69|27.55|27.7|27.56|27.61|27.47|31
1749519300000|2025-06-10 01:35:00|27.68|27.54|27.71|27.57|27.78|27.64|27.68|27.54|100
1749519600000|2025-06-10 01:40:00|27.72|27.58|27.74|27.6|27.75|27.61|27.71|27.57|37
1749519900000|2025-06-10 01:45:00|27.75|27.61|27.76|27.62|27.78|27.64|27.75|27.61|19
1749520200000|2025-06-10 01:50:00|27.75|27.61|27.71|27.57|27.75|27.61|27.7|27.56|31
1749520500000|2025-06-10 01:55:00|27.72|27.58|27.73|27.59|27.75|27.61|27.71|27.57|22
1749520800000|2025-06-10 02:00:00|27.74|27.6|27.7|27.56|27.74|27.6|27.68|27.54|31
1749521100000|2025-06-10 02:05:00|27.69|27.55|27.61|27.47|27.69|27.55|27.61|27.47|17
1749521400000|2025-06-10 02:10:00|27.62|27.48|27.71|27.57|27.71|27.57|27.61|27.47|32
1749521700000|2025-06-10 02:15:00|27.7|27.56|27.67|27.53|27.72|27.58|27.66|27.52|36
1749522000000|2025-06-10 02:20:00|27.68|27.54|27.71|27.57|27.71|27.57|27.67|27.53|32
1749522300000|2025-06-10 02:25:00|27.72|27.58|27.74|27.6|27.75|27.61|27.71|27.57|31
1749522600000|2025-06-10 02:30:00|27.75|27.61|27.74|27.6|27.76|27.62|27.71|27.57|24
1749522900000|2025-06-10 02:35:00|27.73|27.59|27.75|27.61|27.76|27.62|27.73|27.59|23
1749523200000|2025-06-10 02:40:00|27.76|27.62|27.74|27.6|27.76|27.62|27.72|27.58|23
1749523500000|2025-06-10 02:45:00|27.73|27.59|27.74|27.6|27.74|27.6|27.73|27.59|2
1749523800000|2025-06-10 02:50:00|27.72|27.58|27.74|27.6|27.75|27.61|27.72|27.58|25
1749524100000|2025-06-10 02:55:00|27.75|27.61|27.73|27.59|27.75|27.61|27.72|27.58|9
1749524400000|2025-06-10 03:00:00|27.74|27.6|27.68|27.54|27.74|27.6|27.67|27.53|15
1749524700000|2025-06-10 03:05:00|27.67|27.53|27.65|27.51|27.68|27.54|27.64|27.5|21
1749525000000|2025-06-10 03:10:00|27.64|27.5|27.66|27.52|27.66|27.52|27.64|27.5|9
1749525300000|2025-06-10 03:15:00|27.67|27.53|27.66|27.52|27.67|27.53|27.63|27.49|18
1749525600000|2025-06-10 03:20:00|27.67|27.53|27.67|27.53|27.68|27.54|27.65|27.51|35
1749525900000|2025-06-10 03:25:00|27.66|27.52|27.65|27.51|27.66|27.52|27.63|27.49|12
1749526200000|2025-06-10 03:30:00|27.66|27.52|27.62|27.48|27.66|27.52|27.61|27.47|23
1749526500000|2025-06-10 03:35:00|27.61|27.47|27.62|27.48|27.62|27.48|27.61|27.47|6
1749526800000|2025-06-10 03:40:00|27.63|27.49|27.63|27.49|27.64|27.5|27.62|27.48|15
1749527100000|2025-06-10 03:45:00|27.62|27.48|27.68|27.54|27.68|27.54|27.62|27.48|69
1749527400000|2025-06-10 03:50:00|27.67|27.53|27.66|27.52|27.68|27.54|27.66|27.52|20
1749527700000|2025-06-10 03:55:00|27.65|27.51|27.65|27.51|27.66|27.52|27.64|27.5|19
1749528000000|2025-06-10 04:00:00|27.64|27.5|27.62|27.48|27.65|27.51|27.61|27.47|21
1749528300000|2025-06-10 04:05:00|27.63|27.49|27.62|27.48|27.64|27.5|27.61|27.47|14
1749528600000|2025-06-10 04:10:00|27.61|27.47|27.56|27.42|27.61|27.47|27.56|27.42|10
1749528900000|2025-06-10 04:15:00|27.55|27.41|27.5|27.36|27.55|27.41|27.5|27.36|18
1749529200000|2025-06-10 04:20:00|27.51|27.37|27.49|27.35|27.51|27.37|27.47|27.33|15
1749529500000|2025-06-10 04:25:00|27.48|27.34|27.48|27.34|27.49|27.35|27.47|27.33|9
1749529800000|2025-06-10 04:30:00|27.47|27.33|27.48|27.34|27.49|27.35|27.47|27.33|22
1749530100000|2025-06-10 04:35:00|27.49|27.35|27.5|27.36|27.51|27.37|27.49|27.35|32
1749530400000|2025-06-10 04:40:00|27.49|27.35|27.49|27.35|27.51|27.37|27.49|27.35|13
1749530700000|2025-06-10 04:45:00|27.48|27.34|27.48|27.34|27.49|27.35|27.47|27.33|11
1749531000000|2025-06-10 04:50:00|27.49|27.35|27.54|27.4|27.58|27.44|27.48|27.34|27
1749531300000|2025-06-10 04:55:00|27.53|27.39|27.53|27.39|27.54|27.4|27.5|27.36|17
1749531600000|2025-06-10 05:00:00|27.52|27.38|27.51|27.37|27.54|27.4|27.51|27.37|26
1749531900000|2025-06-10 05:05:00|27.52|27.38|27.51|27.37|27.54|27.4|27.49|27.35|18
1749532200000|2025-06-10 05:10:00|27.52|27.38|27.56|27.42|27.56|27.42|27.52|27.38|9
1749532500000|2025-06-10 05:15:00|27.57|27.43|27.59|27.45|27.62|27.48|27.57|27.43|48
1749532800000|2025-06-10 05:20:00|27.6|27.46|27.53|27.39|27.6|27.46|27.51|27.37|40
1749533100000|2025-06-10 05:25:00|27.52|27.38|27.48|27.34|27.53|27.39|27.47|27.33|22
1749533400000|2025-06-10 05:30:00|27.49|27.35|27.4|27.26|27.51|27.37|27.39|27.25|37
1749533700000|2025-06-10 05:35:00|27.41|27.27|27.45|27.31|27.45|27.31|27.38|27.24|23
1749534000000|2025-06-10 05:40:00|27.44|27.3|27.49|27.35|27.49|27.35|27.44|27.3|24
1749534300000|2025-06-10 05:45:00|27.48|27.34|27.47|27.33|27.51|27.37|27.46|27.32|34
1749534600000|2025-06-10 05:50:00|27.46|27.32|27.38|27.24|27.47|27.33|27.36|27.22|35
1749534900000|2025-06-10 05:55:00|27.39|27.25|27.41|27.27|27.42|27.28|27.38|27.24|15
1749535200000|2025-06-10 06:00:00|27.42|27.28|27.34|27.2|27.42|27.28|27.34|27.2|39
1749535500000|2025-06-10 06:05:00|27.35|27.21|27.35|27.21|27.35|27.21|27.33|27.19|15
1749535800000|2025-06-10 06:10:00|27.37|27.23|27.34|27.2|27.38|27.24|27.33|27.19|20
1749536100000|2025-06-10 06:15:00|27.35|27.21|27.39|27.25|27.39|27.25|27.34|27.2|19
1749536400000|2025-06-10 06:20:00|27.38|27.24|27.47|27.33|27.49|27.35|27.38|27.24|34
1749536700000|2025-06-10 06:25:00|27.48|27.34|27.47|27.33|27.48|27.34|27.45|27.31|15
1749537000000|2025-06-10 06:30:00|27.46|27.32|27.44|27.3|27.48|27.34|27.43|27.29|43
1749537300000|2025-06-10 06:35:00|27.45|27.31|27.5|27.36|27.5|27.36|27.44|27.3|24
1749537600000|2025-06-10 06:40:00|27.49|27.35|27.52|27.38|27.54|27.4|27.49|27.35|28
1749537900000|2025-06-10 06:45:00|27.51|27.37|27.52|27.38|27.53|27.39|27.51|27.37|22
1749538200000|2025-06-10 06:50:00|27.51|27.37|27.51|27.37|27.53|27.39|27.5|27.36|29
1749538500000|2025-06-10 06:55:00|27.52|27.38|27.5|27.36|27.52|27.38|27.49|27.35|13
1749538800000|2025-06-10 07:00:00|27.49|27.35|27.49|27.35|27.5|27.36|27.47|27.33|27
1749539100000|2025-06-10 07:05:00|27.48|27.34|27.43|27.29|27.49|27.35|27.43|27.29|24
1749539400000|2025-06-10 07:10:00|27.44|27.3|27.41|27.27|27.44|27.3|27.4|27.26|29
1749539700000|2025-06-10 07:15:00|27.4|27.26|27.42|27.28|27.43|27.29|27.37|27.23|35
1749540000000|2025-06-10 07:20:00|27.41|27.27|27.46|27.32|27.46|27.32|27.41|27.27|29
1749540300000|2025-06-10 07:25:00|27.47|27.33|27.5|27.36|27.5|27.36|27.45|27.31|32
1749540600000|2025-06-10 07:30:00|27.49|27.35|27.45|27.31|27.52|27.38|27.45|27.31|30
1749540900000|2025-06-10 07:35:00|27.44|27.3|27.42|27.28|27.44|27.3|27.38|27.24|39
1749541200000|2025-06-10 07:40:00|27.41|27.27|27.41|27.27|27.43|27.29|27.4|27.26|21
1749541500000|2025-06-10 07:45:00|27.4|27.26|27.42|27.28|27.44|27.3|27.37|27.23|30
1749541800000|2025-06-10 07:50:00|27.41|27.27|27.41|27.27|27.42|27.28|27.37|27.23|35
1749542100000|2025-06-10 07:55:00|27.4|27.26|27.42|27.28|27.42|27.28|27.4|27.26|23
1749542400000|2025-06-10 08:00:00|27.41|27.27|27.42|27.28|27.44|27.3|27.39|27.25|38
1749542700000|2025-06-10 08:05:00|27.43|27.29|27.47|27.33|27.47|27.33|27.42|27.28|33
1749543000000|2025-06-10 08:10:00|27.46|27.32|27.42|27.28|27.47|27.33|27.41|27.27|21
1749543300000|2025-06-10 08:15:00|27.41|27.27|27.35|27.21|27.43|27.29|27.35|27.21|23
1749543600000|2025-06-10 08:20:00|27.36|27.22|27.37|27.23|27.39|27.25|27.36|27.22|30
1749543900000|2025-06-10 08:25:00|27.36|27.22|27.32|27.18|27.36|27.22|27.31|27.17|18
1749544200000|2025-06-10 08:30:00|27.33|27.19|27.33|27.19|27.37|27.23|27.31|27.17|27
1749544500000|2025-06-10 08:35:00|27.34|27.2|27.36|27.22|27.37|27.23|27.33|27.19|20
1749544800000|2025-06-10 08:40:00|27.37|27.23|27.37|27.23|27.37|27.23|27.36|27.22|13
1749545100000|2025-06-10 08:45:00|27.36|27.22|27.34|27.2|27.37|27.23|27.33|27.19|40
1749545400000|2025-06-10 08:50:00|27.33|27.19|27.31|27.17|27.34|27.2|27.3|27.16|24
1749545700000|2025-06-10 08:55:00|27.3|27.16|27.3|27.16|27.31|27.17|27.3|27.16|21
1749546000000|2025-06-10 09:00:00|27.29|27.15|27.29|27.15|27.31|27.17|27.28|27.14|28
1749546300000|2025-06-10 09:05:00|27.3|27.16|27.32|27.18|27.33|27.19|27.29|27.15|33
1749546600000|2025-06-10 09:10:00|27.33|27.19|27.36|27.22|27.36|27.22|27.32|27.18|32
1749546900000|2025-06-10 09:15:00|27.37|27.23|27.37|27.23|27.39|27.25|27.35|27.21|29
1749547200000|2025-06-10 09:20:00|27.38|27.24|27.44|27.3|27.44|27.3|27.36|27.22|30
1749547500000|2025-06-10 09:25:00|27.45|27.31|27.43|27.29|27.45|27.31|27.4|27.26|27
1749547800000|2025-06-10 09:30:00|27.42|27.28|27.47|27.33|27.48|27.34|27.42|27.28|18
1749548100000|2025-06-10 09:35:00|27.48|27.34|27.49|27.35|27.51|27.37|27.48|27.34|26
1749548400000|2025-06-10 09:40:00|27.48|27.34|27.44|27.3|27.48|27.34|27.44|27.3|11
1749548700000|2025-06-10 09:45:00|27.45|27.31|27.42|27.28|27.45|27.31|27.42|27.28|9
1749549000000|2025-06-10 09:50:00|27.43|27.29|27.48|27.34|27.49|27.35|27.42|27.28|20
1749549300000|2025-06-10 09:55:00|27.49|27.35|27.5|27.36|27.51|27.37|27.48|27.34|12
1749549600000|2025-06-10 10:00:00|27.49|27.35|27.44|27.3|27.49|27.35|27.44|27.3|13
1749554100000|2025-06-10 11:15:00|27.53|27.39|27.53|27.39|27.54|27.4|27.51|27.37|15
1749554400000|2025-06-10 11:20:00|27.54|27.4|27.56|27.42|27.57|27.43|27.53|27.39|64
1749554700000|2025-06-10 11:25:00|27.57|27.43|27.66|27.52|27.67|27.53|27.56|27.42|62
1749555000000|2025-06-10 11:30:00|27.65|27.51|27.75|27.61|27.76|27.62|27.59|27.45|82
1749555300000|2025-06-10 11:35:00|27.76|27.62|27.81|27.67|27.82|27.68|27.73|27.59|142
1749555600000|2025-06-10 11:40:00|27.82|27.68|27.82|27.68|27.82|27.68|27.77|27.63|75
1749555900000|2025-06-10 11:45:00|27.83|27.69|27.72|27.58|27.84|27.7|27.71|27.57|89
1749556200000|2025-06-10 11:50:00|27.71|27.57|27.82|27.68|27.83|27.69|27.71|27.57|86
1749556500000|2025-06-10 11:55:00|27.81|27.67|27.83|27.69|27.83|27.69|27.8|27.66|59
1749556800000|2025-06-10 12:00:00|27.84|27.7|27.94|27.8|27.98|27.84|27.84|27.7|120
1749557100000|2025-06-10 12:05:00|27.93|27.79|27.85|27.71|27.93|27.79|27.84|27.7|203
1749557400000|2025-06-10 12:10:00|27.84|27.7|27.83|27.69|27.88|27.74|27.76|27.62|220
1749557700000|2025-06-10 12:15:00|27.84|27.7|27.94|27.8|27.95|27.81|27.78|27.64|213
1749558000000|2025-06-10 12:20:00|27.95|27.81|27.92|27.78|27.97|27.83|27.92|27.78|160
1749558300000|2025-06-10 12:25:00|27.91|27.77|27.88|27.74|27.92|27.78|27.87|27.73|140
1749558600000|2025-06-10 12:30:00|27.89|27.75|27.93|27.79|27.96|27.82|27.88|27.74|157
1749558900000|2025-06-10 12:35:00|27.94|27.8|27.91|27.77|27.96|27.82|27.89|27.75|174
1749559200000|2025-06-10 12:40:00|27.9|27.76|28.05|27.91|28.07|27.93|27.9|27.76|171
1749559500000|2025-06-10 12:45:00|28.06|27.92|28.04|27.9|28.06|27.92|28.02|27.88|199
1749559800000|2025-06-10 12:50:00|28.05|27.91|28.01|27.87|28.06|27.92|28.01|27.87|63
1749560100000|2025-06-10 12:55:00|28|27.86|28.03|27.89|28.04|27.9|27.98|27.84|203
1749560400000|2025-06-10 13:00:00|28.04|27.9|27.99|27.85|28.05|27.91|27.97|27.83|84
1749560700000|2025-06-10 13:05:00|27.98|27.84|27.98|27.84|28|27.86|27.93|27.79|145
1749561000000|2025-06-10 13:10:00|27.97|27.83|28.02|27.88|28.04|27.9|27.97|27.83|98
1749561300000|2025-06-10 13:15:00|28.01|27.87|27.96|27.82|28.02|27.88|27.96|27.82|90
1749561600000|2025-06-10 13:20:00|27.95|27.81|27.91|27.77|27.96|27.82|27.9|27.76|107
1749561900000|2025-06-10 13:25:00|27.9|27.76|27.85|27.71|27.93|27.79|27.85|27.71|70
1749562200000|2025-06-10 13:30:00|27.86|27.72|27.74|27.6|27.88|27.74|27.7|27.56|140
1749562500000|2025-06-10 13:35:00|27.73|27.59|27.76|27.62|27.77|27.63|27.68|27.54|283
1749562800000|2025-06-10 13:40:00|27.75|27.61|27.65|27.51|27.77|27.63|27.63|27.49|258
1749563100000|2025-06-10 13:45:00|27.66|27.52|27.75|27.61|27.77|27.63|27.63|27.49|282
1749563400000|2025-06-10 13:50:00|27.74|27.6|27.77|27.63|27.79|27.65|27.72|27.58|156
1749563700000|2025-06-10 13:55:00|27.78|27.64|27.8|27.66|27.8|27.66|27.75|27.61|97
1749564000000|2025-06-10 14:00:00|27.79|27.65|27.75|27.61|27.81|27.67|27.73|27.59|84
1749564300000|2025-06-10 14:05:00|27.76|27.62|27.75|27.61|27.78|27.64|27.72|27.58|231
1749564600000|2025-06-10 14:10:00|27.74|27.6|27.82|27.68|27.86|27.72|27.74|27.6|179
1749564900000|2025-06-10 14:15:00|27.81|27.67|27.76|27.62|27.83|27.69|27.75|27.61|149
1749565200000|2025-06-10 14:20:00|27.75|27.61|27.76|27.62|27.76|27.62|27.72|27.58|128
1749565500000|2025-06-10 14:25:00|27.77|27.63|27.69|27.55|27.78|27.64|27.65|27.51|123
1749565800000|2025-06-10 14:30:00|27.7|27.56|27.67|27.53|27.71|27.57|27.63|27.49|99
1749566100000|2025-06-10 14:35:00|27.66|27.52|27.72|27.58|27.75|27.61|27.66|27.52|125
1749566400000|2025-06-10 14:40:00|27.73|27.59|27.67|27.53|27.73|27.59|27.65|27.51|99
1749566700000|2025-06-10 14:45:00|27.66|27.52|27.73|27.59|27.73|27.59|27.62|27.48|130
1749567000000|2025-06-10 14:50:00|27.72|27.58|27.68|27.54|27.73|27.59|27.63|27.49|123
1749567300000|2025-06-10 14:55:00|27.69|27.55|27.67|27.53|27.69|27.55|27.64|27.5|93
1749567600000|2025-06-10 15:00:00|27.66|27.52|27.71|27.57|27.72|27.58|27.65|27.51|174
1749567900000|2025-06-10 15:05:00|27.72|27.58|27.8|27.66|27.81|27.67|27.72|27.58|118
1749568200000|2025-06-10 15:10:00|27.81|27.67|27.83|27.69|27.85|27.71|27.79|27.65|141
1749568500000|2025-06-10 15:15:00|27.84|27.7|27.84|27.7|27.9|27.76|27.83|27.69|109
1749568800000|2025-06-10 15:20:00|27.83|27.69|27.78|27.64|27.85|27.71|27.78|27.64|134
1749569100000|2025-06-10 15:25:00|27.79|27.65|27.8|27.66|27.83|27.69|27.78|27.64|98
1749569400000|2025-06-10 15:30:00|27.79|27.65|27.58|27.44|27.79|27.65|27.54|27.4|196
1749569700000|2025-06-10 15:35:00|27.57|27.43|27.62|27.48|27.66|27.52|27.57|27.43|147
1749570000000|2025-06-10 15:40:00|27.61|27.47|27.59|27.45|27.63|27.49|27.56|27.42|127
1749570300000|2025-06-10 15:45:00|27.6|27.46|27.65|27.51|27.68|27.54|27.59|27.45|188
1749570600000|2025-06-10 15:50:00|27.66|27.52|27.7|27.56|27.71|27.57|27.65|27.51|121
1749570900000|2025-06-10 15:55:00|27.69|27.55|27.69|27.55|27.71|27.57|27.68|27.54|133
1749571200000|2025-06-10 16:00:00|27.68|27.54|27.76|27.62|27.76|27.62|27.68|27.54|152
1749571500000|2025-06-10 16:05:00|27.75|27.61|27.78|27.64|27.79|27.65|27.74|27.6|256
1749571800000|2025-06-10 16:10:00|27.77|27.63|27.8|27.66|27.8|27.66|27.75|27.61|126
1749572100000|2025-06-10 16:15:00|27.81|27.67|27.8|27.66|27.83|27.69|27.76|27.62|186
1749572400000|2025-06-10 16:20:00|27.79|27.65|27.66|27.52|27.79|27.65|27.66|27.52|72
1749572700000|2025-06-10 16:25:00|27.65|27.51|27.74|27.6|27.75|27.61|27.63|27.49|54
1749573000000|2025-06-10 16:30:00|27.75|27.61|27.77|27.63|27.77|27.63|27.7|27.56|51
1749573300000|2025-06-10 16:35:00|27.76|27.62|27.72|27.58|27.76|27.62|27.71|27.57|119
1749573600000|2025-06-10 16:40:00|27.71|27.57|27.76|27.62|27.78|27.64|27.71|27.57|78
1749573900000|2025-06-10 16:45:00|27.75|27.61|27.75|27.61|27.76|27.62|27.72|27.58|114
1749574200000|2025-06-10 16:50:00|27.76|27.62|27.72|27.58|27.76|27.62|27.71|27.57|79
1749574500000|2025-06-10 16:55:00|27.71|27.57|27.67|27.53|27.73|27.59|27.65|27.51|66
1749574800000|2025-06-10 17:00:00|27.66|27.52|27.76|27.62|27.76|27.62|27.66|27.52|67
1749575100000|2025-06-10 17:05:00|27.77|27.63|27.82|27.68|27.82|27.68|27.76|27.62|110
1749575400000|2025-06-10 17:10:00|27.81|27.67|27.83|27.69|27.84|27.7|27.81|27.67|47
1749575700000|2025-06-10 17:15:00|27.84|27.7|27.8|27.66|27.86|27.72|27.79|27.65|97
1749576000000|2025-06-10 17:20:00|27.79|27.65|27.77|27.63|27.8|27.66|27.77|27.63|45
1749576300000|2025-06-10 17:25:00|27.78|27.64|27.72|27.58|27.78|27.64|27.71|27.57|69
1749576600000|2025-06-10 17:30:00|27.71|27.57|27.79|27.65|27.79|27.65|27.69|27.55|96
1749576900000|2025-06-10 17:35:00|27.8|27.66|27.71|27.57|27.8|27.66|27.7|27.56|66
1749577200000|2025-06-10 17:40:00|27.7|27.56|27.74|27.6|27.74|27.6|27.69|27.55|113
1749577500000|2025-06-10 17:45:00|27.73|27.59|27.75|27.61|27.76|27.62|27.72|27.58|53
1749577800000|2025-06-10 17:50:00|27.74|27.6|27.8|27.66|27.8|27.66|27.72|27.58|97
1749578100000|2025-06-10 17:55:00|27.79|27.65|27.75|27.61|27.8|27.66|27.73|27.59|84
1749578400000|2025-06-10 18:00:00|27.74|27.6|27.74|27.6|27.76|27.62|27.71|27.57|79
1749578700000|2025-06-10 18:05:00|27.73|27.59|27.75|27.61|27.78|27.64|27.73|27.59|63
1749579000000|2025-06-10 18:10:00|27.74|27.6|27.75|27.61|27.77|27.63|27.74|27.6|58
1749579300000|2025-06-10 18:15:00|27.76|27.62|27.77|27.63|27.79|27.65|27.75|27.61|82
1749579600000|2025-06-10 18:20:00|27.76|27.62|27.79|27.65|27.8|27.66|27.76|27.62|42
1749579900000|2025-06-10 18:25:00|27.78|27.64|27.79|27.65|27.81|27.67|27.78|27.64|110
1749580200000|2025-06-10 18:30:00|27.8|27.66|27.76|27.62|27.8|27.66|27.74|27.6|97
1749580500000|2025-06-10 18:35:00|27.75|27.61|27.78|27.64|27.79|27.65|27.75|27.61|118
1749580800000|2025-06-10 18:40:00|27.79|27.65|27.85|27.71|27.86|27.72|27.78|27.64|129
1749581100000|2025-06-10 18:45:00|27.84|27.7|27.88|27.74|27.88|27.74|27.82|27.68|69
1749581400000|2025-06-10 18:50:00|27.89|27.75|27.9|27.76|27.93|27.79|27.89|27.75|134
1749581700000|2025-06-10 18:55:00|27.91|27.77|27.91|27.77|27.95|27.81|27.89|27.75|175
1749582000000|2025-06-10 19:00:00|27.92|27.78|27.9|27.76|27.94|27.8|27.89|27.75|121
1749582300000|2025-06-10 19:05:00|27.91|27.77|27.92|27.78|27.94|27.8|27.9|27.76|66
1749582600000|2025-06-10 19:10:00|27.91|27.77|27.92|27.78|27.93|27.79|27.88|27.74|146
1749582900000|2025-06-10 19:15:00|27.91|27.77|27.88|27.74|27.92|27.78|27.86|27.72|130
1749583200000|2025-06-10 19:20:00|27.87|27.73|28.01|27.87|28.02|27.88|27.87|27.73|134
1749583500000|2025-06-10 19:25:00|28|27.86|28.02|27.88|28.03|27.89|27.99|27.85|123
1749583800000|2025-06-10 19:30:00|28.03|27.89|28.04|27.9|28.04|27.9|27.99|27.85|72
1749584100000|2025-06-10 19:35:00|28.05|27.91|28.1|27.96|28.12|27.98|28.05|27.91|182
1749584400000|2025-06-10 19:40:00|28.11|27.97|27.98|27.84|28.11|27.97|27.97|27.83|132
1749584700000|2025-06-10 19:45:00|27.97|27.83|27.93|27.79|27.98|27.84|27.91|27.77|151
1749585000000|2025-06-10 19:50:00|27.94|27.8|27.89|27.75|27.96|27.82|27.87|27.73|174
1749585300000|2025-06-10 19:55:00|27.88|27.74|27.91|27.77|27.92|27.78|27.84|27.7|132
1749585600000|2025-06-10 20:00:00|27.92|27.78|27.89|27.75|27.93|27.79|27.88|27.74|124
1749585900000|2025-06-10 20:05:00|27.88|27.74|27.87|27.73|27.91|27.77|27.85|27.71|224
1749586200000|2025-06-10 20:10:00|27.86|27.72|27.76|27.62|27.89|27.75|27.76|27.62|113
1749586500000|2025-06-10 20:15:00|27.77|27.63|27.79|27.65|27.81|27.67|27.76|27.62|147
1749586800000|2025-06-10 20:20:00|27.8|27.66|27.85|27.71|27.86|27.72|27.79|27.65|168
1749587100000|2025-06-10 20:25:00|27.84|27.7|27.85|27.71|27.87|27.73|27.83|27.69|136
1749587400000|2025-06-10 20:30:00|27.86|27.72|27.88|27.74|27.88|27.74|27.84|27.7|172
1749587700000|2025-06-10 20:35:00|27.87|27.73|27.91|27.77|27.92|27.78|27.86|27.72|133
1749588000000|2025-06-10 20:40:00|27.92|27.78|27.9|27.76|27.92|27.78|27.88|27.74|169
1749588300000|2025-06-10 20:45:00|27.91|27.77|27.91|27.77|27.91|27.77|27.89|27.75|97
1749588600000|2025-06-10 20:50:00|27.9|27.76|27.96|27.82|27.96|27.82|27.9|27.76|99
1749588900000|2025-06-10 20:55:00|27.97|27.83|28.02|27.88|28.02|27.88|27.96|27.82|140
1749589200000|2025-06-10 21:00:00|28.03|27.89|27.98|27.84|28.05|27.91|27.98|27.84|128
1749589500000|2025-06-10 21:05:00|27.99|27.85|28.04|27.9|28.05|27.91|27.98|27.84|94
1749589800000|2025-06-10 21:10:00|28.05|27.91|28.04|27.9|28.08|27.94|28.04|27.9|78
1749590100000|2025-06-10 21:15:00|28.03|27.89|28.05|27.91|28.06|27.92|27.93|27.79|155
1749590400000|2025-06-10 21:20:00|28.04|27.9|28.03|27.89|28.05|27.91|27.99|27.85|76
1749590700000|2025-06-10 21:25:00|28.02|27.88|28.13|27.99|28.13|27.99|28.01|27.87|51
1749591000000|2025-06-10 21:30:00|28.12|27.98|28.14|28|28.15|28.01|28.1|27.96|67
1749591300000|2025-06-10 21:35:00|28.15|28.01|28.18|28.04|28.2|28.06|28.1|27.96|81
1749591600000|2025-06-10 21:40:00|28.17|28.03|28.15|28.01|28.19|28.05|28.14|28|45
1749591900000|2025-06-10 21:45:00|28.16|28.02|28.16|28.02|28.16|28.02|28.15|28.01|43
1749592200000|2025-06-10 21:50:00|28.15|28.01|28.12|27.98|28.16|28.02|28.12|27.98|14
1749592500000|2025-06-10 21:55:00|28.11|27.97|28.12|27.98|28.12|27.98|28.09|27.95|26
1749592800000|2025-06-10 22:00:00|28.11|27.97|28.15|28.01|28.2|28.06|28.04|27.9|159
1749593100000|2025-06-10 22:05:00|28.16|28.02|28.18|28.04|28.2|28.06|28.15|28.01|115
1749593400000|2025-06-10 22:10:00|28.19|28.05|28.16|28.02|28.19|28.05|28.13|27.99|204
1749593700000|2025-06-10 22:15:00|28.17|28.03|28.16|28.02|28.19|28.05|28.15|28.01|118
1749594000000|2025-06-10 22:20:00|28.17|28.03|28.17|28.03|28.19|28.05|28.14|28|123
1749594300000|2025-06-10 22:25:00|28.16|28.02|28.18|28.04|28.19|28.05|28.15|28.01|89
1749594600000|2025-06-10 22:30:00|28.19|28.05|28.19|28.05|28.2|28.06|28.16|28.02|153
1749594900000|2025-06-10 22:35:00|28.18|28.04|28.12|27.98|28.19|28.05|28.12|27.98|160
1749595200000|2025-06-10 22:40:00|28.13|27.99|28.13|27.99|28.15|28.01|28.12|27.98|167
1749595500000|2025-06-10 22:45:00|28.12|27.98|28.1|27.96|28.14|28|28.09|27.95|203
1749595800000|2025-06-10 22:50:00|28.09|27.95|28.1|27.96|28.1|27.96|28.05|27.91|204
1749596100000|2025-06-10 22:55:00|28.09|27.95|28.12|27.98|28.15|28.01|28.09|27.95|93
1749596400000|2025-06-10 23:00:00|28.13|27.99|28.17|28.03|28.18|28.04|28.13|27.99|124
1749596700000|2025-06-10 23:05:00|28.18|28.04|28.12|27.98|28.19|28.05|28.11|27.97|150
1749597000000|2025-06-10 23:10:00|28.11|27.97|28.13|27.99|28.15|28.01|28.09|27.95|192
1749597300000|2025-06-10 23:15:00|28.14|28|28.13|27.99|28.15|28.01|28.09|27.95|178
1749597600000|2025-06-10 23:20:00|28.12|27.98|28.11|27.97|28.13|27.99|28.08|27.94|211
1749597900000|2025-06-10 23:25:00|28.12|27.98|28.14|28|28.15|28.01|28.11|27.97|168
1749598200000|2025-06-10 23:30:00|28.15|28.01|28.13|27.99|28.15|28.01|28.11|27.97|248
1749598500000|2025-06-10 23:35:00|28.12|27.98|28.14|28|28.14|28|28.1|27.96|159
1749598800000|2025-06-10 23:40:00|28.13|27.99|28.13|27.99|28.16|28.02|28.11|27.97|133
1749599100000|2025-06-10 23:45:00|28.12|27.98|28.09|27.95|28.13|27.99|28.07|27.93|148
1749599400000|2025-06-10 23:50:00|28.08|27.94|28.06|27.92|28.1|27.96|28.06|27.92|115
1749599700000|2025-06-10 23:55:00|28.07|27.93|28.12|27.98|28.12|27.98|28.06|27.92|68
1749600000000|2025-06-11 00:00:00|28.11|27.97|28.13|27.99|28.13|27.99|28.1|27.96|115
1749600300000|2025-06-11 00:05:00|28.12|27.98|28.11|27.97|28.17|28.03|28.11|27.97|153
1749600600000|2025-06-11 00:10:00|28.1|27.96|28.07|27.93|28.13|27.99|28.07|27.93|112
1749600900000|2025-06-11 00:15:00|28.08|27.94|28.04|27.9|28.13|27.99|28.04|27.9|123
1749601200000|2025-06-11 00:20:00|28.03|27.89|28.01|27.87|28.03|27.89|27.99|27.85|161
1749601500000|2025-06-11 00:25:00|28.02|27.88|28.01|27.87|28.08|27.94|28.01|27.87|192
1749601800000|2025-06-11 00:30:00|28.02|27.88|28|27.86|28.02|27.88|27.99|27.85|115
1749602100000|2025-06-11 00:35:00|28.01|27.87|28|27.86|28.05|27.91|27.99|27.85|126
1749602400000|2025-06-11 00:40:00|28.01|27.87|28|27.86|28.02|27.88|27.96|27.82|136
1749602700000|2025-06-11 00:45:00|28.01|27.87|28.05|27.91|28.06|27.92|27.99|27.85|118
1749603000000|2025-06-11 00:50:00|28.06|27.92|28.02|27.88|28.06|27.92|28|27.86|140
1749603300000|2025-06-11 00:55:00|28.01|27.87|27.98|27.84|28.02|27.88|27.97|27.83|60
1749603600000|2025-06-11 01:00:00|27.99|27.85|28|27.86|28|27.86|27.98|27.84|100
1749603900000|2025-06-11 01:05:00|27.99|27.85|27.99|27.85|28|27.86|27.98|27.84|49
1749604200000|2025-06-11 01:10:00|28|27.86|28.02|27.88|28.03|27.89|27.99|27.85|73
1749604500000|2025-06-11 01:15:00|28.01|27.87|28|27.86|28.03|27.89|27.97|27.83|120
1749604800000|2025-06-11 01:20:00|27.99|27.85|27.99|27.85|28|27.86|27.98|27.84|121
1749605100000|2025-06-11 01:25:00|28|27.86|28|27.86|28|27.86|27.99|27.85|39
1749605400000|2025-06-11 01:30:00|27.99|27.85|27.99|27.85|28|27.86|27.98|27.84|47
1749605700000|2025-06-11 01:35:00|27.98|27.84|27.99|27.85|28|27.86|27.97|27.83|54
1749606000000|2025-06-11 01:40:00|28|27.86|27.99|27.85|28|27.86|27.97|27.83|70
1749606300000|2025-06-11 01:45:00|28|27.86|27.99|27.85|28|27.86|27.98|27.84|76
1749606600000|2025-06-11 01:50:00|27.98|27.84|27.98|27.84|28|27.86|27.96|27.82|51
1749606900000|2025-06-11 01:55:00|27.97|27.83|27.94|27.8|27.97|27.83|27.91|27.77|111
1749607200000|2025-06-11 02:00:00|27.95|27.81|27.96|27.82|27.98|27.84|27.94|27.8|104
1749607500000|2025-06-11 02:05:00|27.97|27.83|28.06|27.92|28.07|27.93|27.96|27.82|169
1749607800000|2025-06-11 02:10:00|28.05|27.91|28.02|27.88|28.06|27.92|28.01|27.87|124
1749608100000|2025-06-11 02:15:00|28.03|27.89|27.95|27.81|28.05|27.91|27.93|27.79|121
1749608400000|2025-06-11 02:20:00|27.94|27.8|27.95|27.81|27.96|27.82|27.93|27.79|82
1749608700000|2025-06-11 02:25:00|27.96|27.82|28|27.86|28|27.86|27.95|27.81|49
1749609000000|2025-06-11 02:30:00|27.99|27.85|27.99|27.85|28|27.86|27.98|27.84|39
1749609300000|2025-06-11 02:35:00|27.98|27.84|27.99|27.85|28.01|27.87|27.98|27.84|62
1749609600000|2025-06-11 02:40:00|28|27.86|28|27.86|28.02|27.88|27.99|27.85|53
1749609900000|2025-06-11 02:45:00|27.99|27.85|27.95|27.81|28|27.86|27.95|27.81|61
1749610200000|2025-06-11 02:50:00|27.96|27.82|27.98|27.84|27.99|27.85|27.95|27.81|89
1749610500000|2025-06-11 02:55:00|27.99|27.85|27.99|27.85|27.99|27.85|27.98|27.84|91
1749610800000|2025-06-11 03:00:00|27.98|27.84|27.99|27.85|27.99|27.85|27.97|27.83|50
1749611100000|2025-06-11 03:05:00|28|27.86|28.03|27.89|28.04|27.9|27.99|27.85|125
1749611400000|2025-06-11 03:10:00|28.04|27.9|28.06|27.92|28.07|27.93|28.03|27.89|160
1749611700000|2025-06-11 03:15:00|28.07|27.93|28.07|27.93|28.08|27.94|28.04|27.9|173
1749612000000|2025-06-11 03:20:00|28.08|27.94|28.12|27.98|28.13|27.99|28.07|27.93|107
1749612300000|2025-06-11 03:25:00|28.13|27.99|28.14|28|28.15|28.01|28.12|27.98|204
1749612600000|2025-06-11 03:30:00|28.15|28.01|28.18|28.04|28.18|28.04|28.14|28|108
1749612900000|2025-06-11 03:35:00|28.17|28.03|28.18|28.04|28.19|28.05|28.17|28.03|90
1749613200000|2025-06-11 03:40:00|28.17|28.03|28.18|28.04|28.18|28.04|28.16|28.02|36
1749613500000|2025-06-11 03:45:00|28.19|28.05|28.17|28.03|28.2|28.06|28.17|28.03|97
1749613800000|2025-06-11 03:50:00|28.18|28.04|28.16|28.02|28.18|28.04|28.16|28.02|69
1749614100000|2025-06-11 03:55:00|28.15|28.01|28.16|28.02|28.17|28.03|28.14|28|58
1749614400000|2025-06-11 04:00:00|28.15|28.01|28.16|28.02|28.17|28.03|28.15|28.01|176
1749614700000|2025-06-11 04:05:00|28.17|28.03|28.16|28.02|28.18|28.04|28.13|27.99|76
1749615000000|2025-06-11 04:10:00|28.17|28.03|28.13|27.99|28.17|28.03|28.13|27.99|89
1749615300000|2025-06-11 04:15:00|28.14|28|28.15|28.01|28.15|28.01|28.1|27.96|97
1749615600000|2025-06-11 04:20:00|28.14|28|28.16|28.02|28.18|28.04|28.14|28|75
1749615900000|2025-06-11 04:25:00|28.17|28.03|28.17|28.03|28.17|28.03|28.13|27.99|83
1749616200000|2025-06-11 04:30:00|28.16|28.02|28.18|28.04|28.19|28.05|28.16|28.02|53
1749616500000|2025-06-11 04:35:00|28.17|28.03|28.17|28.03|28.18|28.04|28.16|28.02|65
1749616800000|2025-06-11 04:40:00|28.18|28.04|28.15|28.01|28.18|28.04|28.13|27.99|126
1749617100000|2025-06-11 04:45:00|28.14|28|28.1|27.96|28.15|28.01|28.1|27.96|163
1749617400000|2025-06-11 04:50:00|28.11|27.97|28.11|27.97|28.12|27.98|28.07|27.93|77
1749617700000|2025-06-11 04:55:00|28.12|27.98|28.14|28|28.15|28.01|28.11|27.97|108
1749618000000|2025-06-11 05:00:00|28.15|28.01|28.1|27.96|28.15|28.01|28.09|27.95|162
1749618300000|2025-06-11 05:05:00|28.11|27.97|28.07|27.93|28.11|27.97|28.06|27.92|111
1749618600000|2025-06-11 05:10:00|28.08|27.94|28.1|27.96|28.11|27.97|28.07|27.93|61
1749618900000|2025-06-11 05:15:00|28.11|27.97|28.1|27.96|28.12|27.98|28.08|27.94|111
1749619200000|2025-06-11 05:20:00|28.11|27.97|28.17|28.03|28.17|28.03|28.11|27.97|112
1749619500000|2025-06-11 05:25:00|28.16|28.02|28.19|28.05|28.19|28.05|28.16|28.02|74
1749619800000|2025-06-11 05:30:00|28.18|28.04|28.17|28.03|28.19|28.05|28.16|28.02|59
1749620100000|2025-06-11 05:35:00|28.18|28.04|28.17|28.03|28.19|28.05|28.16|28.02|85
1749620400000|2025-06-11 05:40:00|28.18|28.04|28.17|28.03|28.19|28.05|28.16|28.02|38
1749620700000|2025-06-11 05:45:00|28.18|28.04|28.19|28.05|28.19|28.05|28.16|28.02|44
1749621000000|2025-06-11 05:50:00|28.18|28.04|28.18|28.04|28.19|28.05|28.18|28.04|7
1749621300000|2025-06-11 05:55:00|28.19|28.05|28.17|28.03|28.19|28.05|28.16|28.02|39
1749621600000|2025-06-11 06:00:00|28.18|28.04|28.18|28.04|28.19|28.05|28.17|28.03|49
1749621900000|2025-06-11 06:05:00|28.19|28.05|28.18|28.04|28.19|28.05|28.16|28.02|46
1749622200000|2025-06-11 06:10:00|28.17|28.03|28.19|28.05|28.2|28.06|28.17|28.03|33
1749622500000|2025-06-11 06:15:00|28.18|28.04|28.17|28.03|28.21|28.07|28.15|28.01|111
1749622800000|2025-06-11 06:20:00|28.18|28.04|28.19|28.05|28.2|28.06|28.17|28.03|150
1749623100000|2025-06-11 06:25:00|28.18|28.04|28.17|28.03|28.19|28.05|28.15|28.01|58
1749623400000|2025-06-11 06:30:00|28.16|28.02|28.14|28|28.17|28.03|28.1|27.96|184
1749623700000|2025-06-11 06:35:00|28.15|28.01|28.18|28.04|28.18|28.04|28.14|28|128
1749624000000|2025-06-11 06:40:00|28.17|28.03|28.19|28.05|28.2|28.06|28.17|28.03|105
1749624300000|2025-06-11 06:45:00|28.2|28.06|28.17|28.03|28.2|28.06|28.16|28.02|106
1749624600000|2025-06-11 06:50:00|28.18|28.04|28.28|28.14|28.3|28.16|28.17|28.03|97
1749624900000|2025-06-11 06:55:00|28.29|28.15|28.33|28.19|28.35|28.21|28.28|28.14|73
1749625200000|2025-06-11 07:00:00|28.32|28.18|28.27|28.13|28.34|28.2|28.25|28.11|124
1749625500000|2025-06-11 07:05:00|28.26|28.12|28.23|28.09|28.3|28.16|28.19|28.05|135
1749625800000|2025-06-11 07:10:00|28.22|28.08|28.29|28.15|28.33|28.19|28.22|28.08|178
1749626100000|2025-06-11 07:15:00|28.28|28.14|28.29|28.15|28.34|28.2|28.27|28.13|198
1749626400000|2025-06-11 07:20:00|28.3|28.16|28.3|28.16|28.31|28.17|28.26|28.12|105
1749626700000|2025-06-11 07:25:00|28.31|28.17|28.26|28.12|28.31|28.17|28.24|28.1|128
1749627000000|2025-06-11 07:30:00|28.27|28.13|28.25|28.11|28.28|28.14|28.24|28.1|171
1749627300000|2025-06-11 07:35:00|28.26|28.12|28.29|28.15|28.31|28.17|28.24|28.1|116
1749627600000|2025-06-11 07:40:00|28.3|28.16|28.29|28.15|28.3|28.16|28.26|28.12|94
1749627900000|2025-06-11 07:45:00|28.28|28.14|28.3|28.16|28.3|28.16|28.28|28.14|105
1749628200000|2025-06-11 07:50:00|28.29|28.15|28.32|28.18|28.32|28.18|28.25|28.11|82
1749628500000|2025-06-11 07:55:00|28.33|28.19|28.32|28.18|28.35|28.21|28.31|28.17|168
1749628800000|2025-06-11 08:00:00|28.31|28.17|28.35|28.21|28.36|28.22|28.31|28.17|77
1749629100000|2025-06-11 08:05:00|28.36|28.22|28.38|28.24|28.4|28.26|28.35|28.21|233
1749629400000|2025-06-11 08:10:00|28.39|28.25|28.39|28.25|28.41|28.27|28.38|28.24|117
1749629700000|2025-06-11 08:15:00|28.4|28.26|28.37|28.23|28.4|28.26|28.36|28.22|82
1749630000000|2025-06-11 08:20:00|28.38|28.24|28.46|28.32|28.49|28.35|28.38|28.24|198
1749630300000|2025-06-11 08:25:00|28.47|28.33|28.46|28.32|28.47|28.33|28.43|28.29|284
1749630600000|2025-06-11 08:30:00|28.45|28.31|28.51|28.37|28.52|28.38|28.44|28.3|210
1749630900000|2025-06-11 08:35:00|28.52|28.38|28.48|28.34|28.56|28.42|28.46|28.32|193
1749631200000|2025-06-11 08:40:00|28.49|28.35|28.38|28.24|28.51|28.37|28.38|28.24|174
1749631500000|2025-06-11 08:45:00|28.37|28.23|28.31|28.17|28.38|28.24|28.28|28.14|148
1749631800000|2025-06-11 08:50:00|28.3|28.16|28.35|28.21|28.38|28.24|28.28|28.14|158
1749632100000|2025-06-11 08:55:00|28.36|28.22|28.35|28.21|28.41|28.27|28.35|28.21|134
1749632400000|2025-06-11 09:00:00|28.36|28.22|28.37|28.23|28.45|28.31|28.33|28.19|243
1749632700000|2025-06-11 09:05:00|28.38|28.24|28.35|28.21|28.39|28.25|28.3|28.16|153
1749633000000|2025-06-11 09:10:00|28.36|28.22|28.33|28.19|28.37|28.23|28.33|28.19|136
1749633300000|2025-06-11 09:15:00|28.34|28.2|28.3|28.16|28.39|28.25|28.29|28.15|152
1749633600000|2025-06-11 09:20:00|28.29|28.15|28.32|28.18|28.37|28.23|28.27|28.13|165
1749633900000|2025-06-11 09:25:00|28.31|28.17|28.32|28.18|28.32|28.18|28.28|28.14|158
1749634200000|2025-06-11 09:30:00|28.33|28.19|28.25|28.11|28.33|28.19|28.25|28.11|137
1749634500000|2025-06-11 09:35:00|28.24|28.1|28.19|28.05|28.25|28.11|28.17|28.03|178
1749634800000|2025-06-11 09:40:00|28.18|28.04|28.18|28.04|28.19|28.05|28.17|28.03|91
1749635100000|2025-06-11 09:45:00|28.19|28.05|28.19|28.05|28.19|28.05|28.16|28.02|95
1749635400000|2025-06-11 09:50:00|28.18|28.04|28.18|28.04|28.21|28.07|28.15|28.01|117
1749635700000|2025-06-11 09:55:00|28.17|28.03|28.17|28.03|28.19|28.05|28.14|28|107
1749636000000|2025-06-11 10:00:00|28.18|28.04|28.19|28.05|28.2|28.06|28.15|28.01|104
1749636300000|2025-06-11 10:05:00|28.18|28.04|28.33|28.19|28.35|28.21|28.16|28.02|209
1749636600000|2025-06-11 10:10:00|28.34|28.2|28.35|28.21|28.38|28.24|28.3|28.16|213
1749636900000|2025-06-11 10:15:00|28.34|28.2|28.34|28.2|28.39|28.25|28.34|28.2|100
1749637200000|2025-06-11 10:20:00|28.35|28.21|28.26|28.12|28.37|28.23|28.25|28.11|158
1749637500000|2025-06-11 10:25:00|28.25|28.11|28.25|28.11|28.28|28.14|28.24|28.1|115
1749637800000|2025-06-11 10:30:00|28.24|28.1|28.25|28.11|28.29|28.15|28.24|28.1|108
1749638100000|2025-06-11 10:35:00|28.24|28.1|28.29|28.15|28.31|28.17|28.24|28.1|86
1749638400000|2025-06-11 10:40:00|28.28|28.14|28.29|28.15|28.3|28.16|28.27|28.13|98
1749638700000|2025-06-11 10:45:00|28.28|28.14|28.35|28.21|28.37|28.23|28.27|28.13|165
1749639000000|2025-06-11 10:50:00|28.36|28.22|28.31|28.17|28.36|28.22|28.3|28.16|58
1749639300000|2025-06-11 10:55:00|28.32|28.18|28.34|28.2|28.35|28.21|28.3|28.16|77
1749639600000|2025-06-11 11:00:00|28.35|28.21|28.35|28.21|28.37|28.23|28.33|28.19|76
1749639900000|2025-06-11 11:05:00|28.34|28.2|28.28|28.14|28.34|28.2|28.28|28.14|73
1749640200000|2025-06-11 11:10:00|28.27|28.13|28.27|28.13|28.29|28.15|28.26|28.12|31
1749640500000|2025-06-11 11:15:00|28.26|28.12|28.2|28.06|28.26|28.12|28.19|28.05|69
1749640800000|2025-06-11 11:20:00|28.19|28.05|28.14|28|28.22|28.08|28.12|27.98|64
1749641100000|2025-06-11 11:25:00|28.15|28.01|28.14|28|28.15|28.01|28.13|27.99|32
1749641400000|2025-06-11 11:30:00|28.15|28.01|28.19|28.05|28.23|28.09|28.15|28.01|81
1749641700000|2025-06-11 11:35:00|28.18|28.04|28.13|27.99|28.23|28.09|28.13|27.99|78
1749642000000|2025-06-11 11:40:00|28.14|28|28.14|28|28.15|28.01|28.11|27.97|39
1749642300000|2025-06-11 11:45:00|28.13|27.99|28.13|27.99|28.14|28|28.1|27.96|81
1749642600000|2025-06-11 11:50:00|28.12|27.98|28.16|28.02|28.17|28.03|28.11|27.97|116
1749642900000|2025-06-11 11:55:00|28.17|28.03|28.27|28.13|28.27|28.13|28.15|28.01|101
1749643200000|2025-06-11 12:00:00|28.26|28.12|28.25|28.11|28.27|28.13|28.18|28.04|143
1749643500000|2025-06-11 12:05:00|28.26|28.12|28.23|28.09|28.28|28.14|28.18|28.04|160
1749643800000|2025-06-11 12:10:00|28.22|28.08|28.21|28.07|28.26|28.12|28.11|27.97|180
1749644100000|2025-06-11 12:15:00|28.2|28.06|28.11|27.97|28.2|28.06|28.11|27.97|174
1749644400000|2025-06-11 12:20:00|28.12|27.98|28.12|27.98|28.13|27.99|28.09|27.95|134
1749644700000|2025-06-11 12:25:00|28.11|27.97|28.13|27.99|28.15|28.01|28.07|27.93|157
1749645000000|2025-06-11 12:30:00|28.14|28|28.35|28.21|28.36|28.22|28.13|27.99|183
1749645300000|2025-06-11 12:35:00|28.34|28.2|28.24|28.1|28.35|28.21|28.22|28.08|147
1749645600000|2025-06-11 12:40:00|28.23|28.09|28.37|28.23|28.4|28.26|28.23|28.09|179
1749645900000|2025-06-11 12:45:00|28.38|28.24|28.28|28.14|28.38|28.24|28.26|28.12|159
1749646200000|2025-06-11 12:50:00|28.27|28.13|28.22|28.08|28.3|28.16|28.22|28.08|154
1749646500000|2025-06-11 12:55:00|28.21|28.07|28.23|28.09|28.24|28.1|28.2|28.06|99
1749646800000|2025-06-11 13:00:00|28.22|28.08|28.28|28.14|28.55|28.41|28.22|28.08|258
1749647100000|2025-06-11 13:05:00|28.29|28.15|28.27|28.13|28.29|28.15|28.21|28.07|204
1749647400000|2025-06-11 13:10:00|28.26|28.12|28.21|28.07|28.32|28.18|28.2|28.06|222
1749647700000|2025-06-11 13:15:00|28.22|28.08|28.3|28.16|28.31|28.17|28.21|28.07|222
1749648000000|2025-06-11 13:20:00|28.29|28.15|28.24|28.1|28.3|28.16|28.23|28.09|136
1749648300000|2025-06-11 13:25:00|28.25|28.11|28.29|28.15|28.31|28.17|28.24|28.1|168
1749648600000|2025-06-11 13:30:00|28.3|28.16|28.21|28.07|28.3|28.16|28.11|27.97|245
1749648900000|2025-06-11 13:35:00|28.2|28.06|28.3|28.16|28.34|28.2|28.2|28.06|210
1749649200000|2025-06-11 13:40:00|28.31|28.17|28.26|28.12|28.32|28.18|28.25|28.11|162
1749649500000|2025-06-11 13:45:00|28.25|28.11|28.25|28.11|28.26|28.12|28.18|28.04|230
1749649800000|2025-06-11 13:50:00|28.26|28.12|28.2|28.06|28.26|28.12|28.19|28.05|159
1749650100000|2025-06-11 13:55:00|28.19|28.05|28.19|28.05|28.21|28.07|28.18|28.04|111
1749650400000|2025-06-11 14:00:00|28.2|28.06|28.19|28.05|28.24|28.1|28.18|28.04|106
1749650700000|2025-06-11 14:05:00|28.2|28.06|28.24|28.1|28.24|28.1|28.19|28.05|115
1749651000000|2025-06-11 14:10:00|28.23|28.09|28.25|28.11|28.26|28.12|28.18|28.04|231
1749651300000|2025-06-11 14:15:00|28.26|28.12|28.32|28.18|28.32|28.18|28.25|28.11|137
1749651600000|2025-06-11 14:20:00|28.31|28.17|28.37|28.23|28.37|28.23|28.3|28.16|99
1749651900000|2025-06-11 14:25:00|28.38|28.24|28.4|28.26|28.4|28.26|28.35|28.21|167
1749652200000|2025-06-11 14:30:00|28.39|28.25|28.47|28.33|28.47|28.33|28.38|28.24|341
1749652500000|2025-06-11 14:35:00|28.48|28.34|28.38|28.24|28.48|28.34|28.34|28.2|321
1749652800000|2025-06-11 14:40:00|28.37|28.23|28.4|28.26|28.42|28.28|28.33|28.19|258
1749653100000|2025-06-11 14:45:00|28.41|28.27|28.37|28.23|28.45|28.31|28.37|28.23|172
1749653400000|2025-06-11 14:50:00|28.36|28.22|28.33|28.19|28.4|28.26|28.32|28.18|152
1749653700000|2025-06-11 14:55:00|28.32|28.18|28.32|28.18|28.35|28.21|28.28|28.14|113
1749654000000|2025-06-11 15:00:00|28.31|28.17|28.32|28.18|28.38|28.24|28.3|28.16|105
1749654300000|2025-06-11 15:05:00|28.31|28.17|28.2|28.06|28.32|28.18|28.2|28.06|148
1749654600000|2025-06-11 15:10:00|28.19|28.05|28.19|28.05|28.23|28.09|28.19|28.05|111
1749654900000|2025-06-11 15:15:00|28.2|28.06|28.21|28.07|28.23|28.09|28.2|28.06|162
1749655200000|2025-06-11 15:20:00|28.22|28.08|28.29|28.15|28.29|28.15|28.21|28.07|192
1749655500000|2025-06-11 15:25:00|28.28|28.14|28.25|28.11|28.29|28.15|28.2|28.06|233
1749655800000|2025-06-11 15:30:00|28.26|28.12|28.3|28.16|28.34|28.2|28.25|28.11|219
1749656100000|2025-06-11 15:35:00|28.29|28.15|28.32|28.18|28.36|28.22|28.29|28.15|174
1749656400000|2025-06-11 15:40:00|28.33|28.19|28.3|28.16|28.35|28.21|28.29|28.15|258
1749656700000|2025-06-11 15:45:00|28.31|28.17|28.33|28.19|28.36|28.22|28.3|28.16|145
1749657000000|2025-06-11 15:50:00|28.34|28.2|28.37|28.23|28.37|28.23|28.33|28.19|184
1749657300000|2025-06-11 15:55:00|28.36|28.22|28.32|28.18|28.37|28.23|28.3|28.16|189
1749657600000|2025-06-11 16:00:00|28.33|28.19|28.3|28.16|28.35|28.21|28.28|28.14|190
1749657900000|2025-06-11 16:05:00|28.29|28.15|28.24|28.1|28.32|28.18|28.2|28.06|223
1749658200000|2025-06-11 16:10:00|28.25|28.11|28.26|28.12|28.27|28.13|28.2|28.06|176
1749658500000|2025-06-11 16:15:00|28.27|28.13|28.28|28.14|28.29|28.15|28.23|28.09|194
1749658800000|2025-06-11 16:20:00|28.27|28.13|28.27|28.13|28.28|28.14|28.22|28.08|121
1749659100000|2025-06-11 16:25:00|28.28|28.14|28.3|28.16|28.31|28.17|28.24|28.1|132
1749659400000|2025-06-11 16:30:00|28.31|28.17|28.25|28.11|28.31|28.17|28.24|28.1|135
1749659700000|2025-06-11 16:35:00|28.26|28.12|28.23|28.09|28.27|28.13|28.23|28.09|162
1749660000000|2025-06-11 16:40:00|28.24|28.1|28.24|28.1|28.26|28.12|28.21|28.07|134
1749660300000|2025-06-11 16:45:00|28.23|28.09|28.22|28.08|28.24|28.1|28.19|28.05|202
1749660600000|2025-06-11 16:50:00|28.21|28.07|28.24|28.1|28.28|28.14|28.21|28.07|187
1749660900000|2025-06-11 16:55:00|28.23|28.09|28.2|28.06|28.24|28.1|28.19|28.05|78
1749661200000|2025-06-11 17:00:00|28.21|28.07|28.15|28.01|28.21|28.07|28.14|28|163
1749661500000|2025-06-11 17:05:00|28.14|28|28.16|28.02|28.19|28.05|28.12|27.98|159
1749661800000|2025-06-11 17:10:00|28.15|28.01|28.17|28.03|28.18|28.04|28.14|28|169
1749662100000|2025-06-11 17:15:00|28.18|28.04|28.18|28.04|28.19|28.05|28.15|28.01|193
1749662400000|2025-06-11 17:20:00|28.19|28.05|28.25|28.11|28.25|28.11|28.17|28.03|103
1749662700000|2025-06-11 17:25:00|28.24|28.1|28.24|28.1|28.25|28.11|28.24|28.1|11
1749663000000|2025-06-11 17:30:00|28.23|28.09|28.22|28.08|28.26|28.12|28.22|28.08|54
1749663300000|2025-06-11 17:35:00|28.21|28.07|28.19|28.05|28.22|28.08|28.19|28.05|27
1749663600000|2025-06-11 17:40:00|28.2|28.06|28.11|27.97|28.21|28.07|28.11|27.97|89
1749663900000|2025-06-11 17:45:00|28.1|27.96|28.09|27.95|28.11|27.97|28.08|27.94|130
1749664200000|2025-06-11 17:50:00|28.08|27.94|28.12|27.98|28.12|27.98|28.08|27.94|89
1749664500000|2025-06-11 17:55:00|28.11|27.97|28.09|27.95|28.12|27.98|28.08|27.94|111
1749664800000|2025-06-11 18:00:00|28.08|27.94|27.99|27.85|28.11|27.97|27.98|27.84|180
1749665100000|2025-06-11 18:05:00|28|27.86|28.04|27.9|28.05|27.91|27.95|27.81|214
1749665400000|2025-06-11 18:10:00|28.03|27.89|28.02|27.88|28.07|27.93|28|27.86|138
1749665700000|2025-06-11 18:15:00|28.03|27.89|27.97|27.83|28.03|27.89|27.89|27.75|232
1749666000000|2025-06-11 18:20:00|27.96|27.82|27.99|27.85|28.01|27.87|27.93|27.79|198
1749666300000|2025-06-11 18:25:00|28|27.86|27.98|27.84|28.01|27.87|27.93|27.79|151
1749666600000|2025-06-11 18:30:00|27.97|27.83|27.99|27.85|28.01|27.87|27.91|27.77|198
1749666900000|2025-06-11 18:35:00|27.98|27.84|28.04|27.9|28.04|27.9|27.97|27.83|165
1749667200000|2025-06-11 18:40:00|28.03|27.89|28.04|27.9|28.05|27.91|28.01|27.87|142
1749667500000|2025-06-11 18:45:00|28.03|27.89|28.04|27.9|28.07|27.93|28.01|27.87|186
1749667800000|2025-06-11 18:50:00|28.03|27.89|28.02|27.88|28.05|27.91|28.01|27.87|148
1749668100000|2025-06-11 18:55:00|28.01|27.87|27.97|27.83|28.02|27.88|27.97|27.83|94
1749668400000|2025-06-11 19:00:00|27.98|27.84|27.94|27.8|28|27.86|27.92|27.78|171
1749668700000|2025-06-11 19:05:00|27.93|27.79|27.93|27.79|27.94|27.8|27.89|27.75|135
1749669000000|2025-06-11 19:10:00|27.95|27.81|27.99|27.85|28|27.86|27.94|27.8|121
1749669300000|2025-06-11 19:15:00|28|27.86|27.99|27.85|28.02|27.88|27.98|27.84|154
1749669600000|2025-06-11 19:20:00|28|27.86|27.97|27.83|28.02|27.88|27.96|27.82|186
1749669900000|2025-06-11 19:25:00|27.98|27.84|28.01|27.87|28.03|27.89|27.97|27.83|99
1749670200000|2025-06-11 19:30:00|28|27.86|27.92|27.78|28.01|27.87|27.92|27.78|183
1749670500000|2025-06-11 19:35:00|27.93|27.79|27.93|27.79|27.94|27.8|27.89|27.75|133
1749670800000|2025-06-11 19:40:00|27.94|27.8|27.93|27.79|27.95|27.81|27.91|27.77|119
1749671100000|2025-06-11 19:45:00|27.94|27.8|27.9|27.76|27.94|27.8|27.89|27.75|122
1749671400000|2025-06-11 19:50:00|27.89|27.75|27.9|27.76|27.91|27.77|27.88|27.74|132
1749671700000|2025-06-11 19:55:00|27.91|27.77|27.91|27.77|27.91|27.77|27.88|27.74|164
1749672000000|2025-06-11 20:00:00|27.9|27.76|27.87|27.73|27.9|27.76|27.86|27.72|148
1749672300000|2025-06-11 20:05:00|27.88|27.74|27.9|27.76|27.92|27.78|27.84|27.7|177
1749672600000|2025-06-11 20:10:00|27.91|27.77|27.96|27.82|27.98|27.84|27.91|27.77|186
1749672900000|2025-06-11 20:15:00|27.97|27.83|28|27.86|28.02|27.88|27.96|27.82|74
1749673200000|2025-06-11 20:20:00|28.01|27.87|28.02|27.88|28.02|27.88|27.99|27.85|118
1749673500000|2025-06-11 20:25:00|28.01|27.87|28.02|27.88|28.03|27.89|28.01|27.87|64
1749673800000|2025-06-11 20:30:00|28.01|27.87|28.02|27.88|28.03|27.89|27.98|27.84|82
1749674100000|2025-06-11 20:35:00|28.01|27.87|28.02|27.88|28.03|27.89|28|27.86|90
1749674400000|2025-06-11 20:40:00|28.01|27.87|28.02|27.88|28.02|27.88|27.98|27.84|124
1749674700000|2025-06-11 20:45:00|28.01|27.87|27.99|27.85|28.02|27.88|27.99|27.85|127
1749675000000|2025-06-11 20:50:00|28|27.86|28|27.86|28.01|27.87|27.99|27.85|59
1749675300000|2025-06-11 20:55:00|27.99|27.85|28.03|27.89|28.03|27.89|27.99|27.85|133
1749675600000|2025-06-11 21:00:00|28.02|27.88|28.02|27.88|28.04|27.9|28|27.86|139
1749675900000|2025-06-11 21:05:00|28.01|27.87|28.02|27.88|28.02|27.88|28|27.86|132
1749676200000|2025-06-11 21:10:00|28.03|27.89|28.1|27.96|28.1|27.96|28.02|27.88|120
1749676500000|2025-06-11 21:15:00|28.09|27.95|28.09|27.95|28.09|27.95|28.07|27.93|73
1749676800000|2025-06-11 21:20:00|28.1|27.96|28.09|27.95|28.1|27.96|28.08|27.94|160
1749677100000|2025-06-11 21:25:00|28.1|27.96|28.03|27.89|28.1|27.96|28.03|27.89|108
1749677400000|2025-06-11 21:30:00|28.02|27.88|27.96|27.82|28.03|27.89|27.92|27.78|61
1749677700000|2025-06-11 21:35:00|27.95|27.81|27.89|27.75|27.95|27.81|27.84|27.7|107
1749678000000|2025-06-11 21:40:00|27.88|27.74|27.86|27.72|27.89|27.75|27.84|27.7|80
1749678300000|2025-06-11 21:45:00|27.85|27.71|27.87|27.73|27.89|27.75|27.85|27.71|99
1749678600000|2025-06-11 21:50:00|27.88|27.74|27.92|27.78|27.92|27.78|27.87|27.73|107
1749678900000|2025-06-11 21:55:00|27.93|27.79|27.83|27.69|27.93|27.79|27.8|27.66|91
1749679200000|2025-06-11 22:00:00|27.82|27.68|27.77|27.63|27.84|27.7|27.68|27.54|198
1749679500000|2025-06-11 22:05:00|27.76|27.62|27.84|27.7|27.85|27.71|27.72|27.58|150
1749679800000|2025-06-11 22:10:00|27.85|27.71|27.85|27.71|27.88|27.74|27.82|27.68|155
1749680100000|2025-06-11 22:15:00|27.84|27.7|27.76|27.62|27.85|27.71|27.76|27.62|141
1749680400000|2025-06-11 22:20:00|27.77|27.63|27.71|27.57|27.77|27.63|27.7|27.56|141
1749680700000|2025-06-11 22:25:00|27.72|27.58|27.71|27.57|27.73|27.59|27.68|27.54|166
1749681000000|2025-06-11 22:30:00|27.7|27.56|27.72|27.58|27.76|27.62|27.69|27.55|167
1749681300000|2025-06-11 22:35:00|27.73|27.59|27.69|27.55|27.74|27.6|27.67|27.53|101
1749681600000|2025-06-11 22:40:00|27.7|27.56|27.72|27.58|27.74|27.6|27.68|27.54|135
1749681900000|2025-06-11 22:45:00|27.73|27.59|27.75|27.61|27.76|27.62|27.71|27.57|187
1749682200000|2025-06-11 22:50:00|27.76|27.62|27.71|27.57|27.78|27.64|27.71|27.57|151
1749682500000|2025-06-11 22:55:00|27.7|27.56|27.72|27.58|27.72|27.58|27.69|27.55|53
1749682800000|2025-06-11 23:00:00|27.71|27.57|27.77|27.63|27.78|27.64|27.71|27.57|132
1749683100000|2025-06-11 23:05:00|27.76|27.62|27.77|27.63|27.78|27.64|27.75|27.61|36
1749683400000|2025-06-11 23:10:00|27.78|27.64|27.75|27.61|27.78|27.64|27.73|27.59|32
1749683700000|2025-06-11 23:15:00|27.76|27.62|27.76|27.62|27.77|27.63|27.75|27.61|153
1749684000000|2025-06-11 23:20:00|27.75|27.61|27.77|27.63|27.79|27.65|27.75|27.61|101
1749684300000|2025-06-11 23:25:00|27.76|27.62|27.78|27.64|27.79|27.65|27.76|27.62|103
1749684600000|2025-06-11 23:30:00|27.77|27.63|27.78|27.64|27.78|27.64|27.76|27.62|134
1749684900000|2025-06-11 23:35:00|27.79|27.65|27.82|27.68|27.83|27.69|27.78|27.64|60
1749685200000|2025-06-11 23:40:00|27.83|27.69|27.79|27.65|27.83|27.69|27.78|27.64|66
1749685500000|2025-06-11 23:45:00|27.8|27.66|27.76|27.62|27.8|27.66|27.75|27.61|97
1749685800000|2025-06-11 23:50:00|27.77|27.63|27.76|27.62|27.78|27.64|27.76|27.62|52
1749686100000|2025-06-11 23:55:00|27.77|27.63|27.75|27.61|27.77|27.63|27.75|27.61|55
1749686400000|2025-06-12 00:00:00|27.74|27.6|27.7|27.56|27.79|27.65|27.7|27.56|127
1749686700000|2025-06-12 00:05:00|27.71|27.57|27.71|27.57|27.72|27.58|27.69|27.55|93
1749687000000|2025-06-12 00:10:00|27.72|27.58|27.69|27.55|27.73|27.59|27.68|27.54|96
1749687300000|2025-06-12 00:15:00|27.7|27.56|27.71|27.57|27.72|27.58|27.69|27.55|94
1749687600000|2025-06-12 00:20:00|27.72|27.58|27.8|27.66|27.8|27.66|27.71|27.57|181
1749687900000|2025-06-12 00:25:00|27.79|27.65|27.68|27.54|27.8|27.66|27.68|27.54|140
1749688200000|2025-06-12 00:30:00|27.67|27.53|27.69|27.55|27.7|27.56|27.67|27.53|49
1749688500000|2025-06-12 00:35:00|27.7|27.56|27.73|27.59|27.73|27.59|27.65|27.51|86
1749688800000|2025-06-12 00:40:00|27.74|27.6|27.78|27.64|27.78|27.64|27.69|27.55|95
1749689100000|2025-06-12 00:45:00|27.77|27.63|27.8|27.66|27.83|27.69|27.77|27.63|90
1749689400000|2025-06-12 00:50:00|27.81|27.67|27.83|27.69|27.83|27.69|27.79|27.65|117
1749689700000|2025-06-12 00:55:00|27.82|27.68|27.8|27.66|27.82|27.68|27.79|27.65|103
1749690000000|2025-06-12 01:00:00|27.81|27.67|27.71|27.57|27.82|27.68|27.7|27.56|53
1749690300000|2025-06-12 01:05:00|27.7|27.56|27.88|27.74|27.88|27.74|27.7|27.56|142
1749690600000|2025-06-12 01:10:00|27.87|27.73|27.86|27.72|27.89|27.75|27.84|27.7|126
1749690900000|2025-06-12 01:15:00|27.85|27.71|27.88|27.74|27.9|27.76|27.82|27.68|107
1749691200000|2025-06-12 01:20:00|27.89|27.75|27.85|27.71|27.9|27.76|27.84|27.7|165
1749691500000|2025-06-12 01:25:00|27.86|27.72|27.86|27.72|27.89|27.75|27.83|27.69|199
1749691800000|2025-06-12 01:30:00|27.87|27.73|27.75|27.61|27.87|27.73|27.72|27.58|173
1749692100000|2025-06-12 01:35:00|27.74|27.6|27.8|27.66|27.8|27.66|27.7|27.56|158
1749692400000|2025-06-12 01:40:00|27.81|27.67|27.82|27.68|27.83|27.69|27.78|27.64|148
1749692700000|2025-06-12 01:45:00|27.81|27.67|27.72|27.58|27.82|27.68|27.7|27.56|108
1749693000000|2025-06-12 01:50:00|27.73|27.59|27.78|27.64|27.79|27.65|27.72|27.58|63
1749693300000|2025-06-12 01:55:00|27.77|27.63|27.81|27.67|27.83|27.69|27.77|27.63|160
1749693600000|2025-06-12 02:00:00|27.82|27.68|27.89|27.75|27.9|27.76|27.8|27.66|131
1749693900000|2025-06-12 02:05:00|27.88|27.74|27.84|27.7|27.89|27.75|27.84|27.7|47
1749694200000|2025-06-12 02:10:00|27.85|27.71|27.81|27.67|27.85|27.71|27.8|27.66|67
1749694500000|2025-06-12 02:15:00|27.82|27.68|27.79|27.65|27.82|27.68|27.77|27.63|50
1749694800000|2025-06-12 02:20:00|27.78|27.64|27.75|27.61|27.8|27.66|27.74|27.6|62
1749695100000|2025-06-12 02:25:00|27.76|27.62|27.78|27.64|27.79|27.65|27.73|27.59|71
1749695400000|2025-06-12 02:30:00|27.79|27.65|27.74|27.6|27.79|27.65|27.72|27.58|92
1749695700000|2025-06-12 02:35:00|27.75|27.61|27.78|27.64|27.79|27.65|27.74|27.6|115
1749696000000|2025-06-12 02:40:00|27.79|27.65|27.75|27.61|27.79|27.65|27.75|27.61|59
1749696300000|2025-06-12 02:45:00|27.74|27.6|27.8|27.66|27.81|27.67|27.73|27.59|105
1749696600000|2025-06-12 02:50:00|27.79|27.65|27.77|27.63|27.82|27.68|27.77|27.63|116
1749696900000|2025-06-12 02:55:00|27.76|27.62|27.75|27.61|27.79|27.65|27.74|27.6|120
1749697200000|2025-06-12 03:00:00|27.74|27.6|27.73|27.59|27.77|27.63|27.73|27.59|128
1749697500000|2025-06-12 03:05:00|27.74|27.6|27.77|27.63|27.78|27.64|27.73|27.59|204
1749697800000|2025-06-12 03:10:00|27.78|27.64|27.75|27.61|27.8|27.66|27.75|27.61|98
1749698100000|2025-06-12 03:15:00|27.76|27.62|27.74|27.6|27.76|27.62|27.74|27.6|95
1749698400000|2025-06-12 03:20:00|27.75|27.61|27.69|27.55|27.75|27.61|27.66|27.52|245
1749698700000|2025-06-12 03:25:00|27.7|27.56|27.69|27.55|27.7|27.56|27.65|27.51|210
1749699000000|2025-06-12 03:30:00|27.7|27.56|27.76|27.62|27.78|27.64|27.69|27.55|117
1749699300000|2025-06-12 03:35:00|27.75|27.61|27.79|27.65|27.8|27.66|27.75|27.61|73
1749699600000|2025-06-12 03:40:00|27.78|27.64|27.79|27.65|27.8|27.66|27.78|27.64|102
1749699900000|2025-06-12 03:45:00|27.8|27.66|27.83|27.69|27.85|27.71|27.78|27.64|88
1749700200000|2025-06-12 03:50:00|27.82|27.68|27.77|27.63|27.83|27.69|27.75|27.61|66
1749700500000|2025-06-12 03:55:00|27.78|27.64|27.73|27.59|27.78|27.64|27.73|27.59|42
1749700800000|2025-06-12 04:00:00|27.74|27.6|27.71|27.57|27.74|27.6|27.69|27.55|46
1749701100000|2025-06-12 04:05:00|27.7|27.56|27.7|27.56|27.73|27.59|27.69|27.55|103
1749701400000|2025-06-12 04:10:00|27.71|27.57|27.68|27.54|27.71|27.57|27.68|27.54|68
1749701700000|2025-06-12 04:15:00|27.67|27.53|27.68|27.54|27.71|27.57|27.67|27.53|48
1749702000000|2025-06-12 04:20:00|27.67|27.53|27.68|27.54|27.69|27.55|27.66|27.52|60
1749702300000|2025-06-12 04:25:00|27.69|27.55|27.7|27.56|27.72|27.58|27.68|27.54|118
1749702600000|2025-06-12 04:30:00|27.71|27.57|27.69|27.55|27.73|27.59|27.68|27.54|71
1749702900000|2025-06-12 04:35:00|27.68|27.54|27.69|27.55|27.7|27.56|27.67|27.53|74
1749703200000|2025-06-12 04:40:00|27.68|27.54|27.68|27.54|27.7|27.56|27.67|27.53|79
1749703500000|2025-06-12 04:45:00|27.67|27.53|27.75|27.61|27.75|27.61|27.67|27.53|97
1749703800000|2025-06-12 04:50:00|27.74|27.6|27.73|27.59|27.75|27.61|27.7|27.56|113
1749704100000|2025-06-12 04:55:00|27.72|27.58|27.75|27.61|27.76|27.62|27.72|27.58|126
1749704400000|2025-06-12 05:00:00|27.74|27.6|27.71|27.57|27.75|27.61|27.71|27.57|90
1749704700000|2025-06-12 05:05:00|27.72|27.58|27.69|27.55|27.75|27.61|27.69|27.55|112
1749705000000|2025-06-12 05:10:00|27.68|27.54|27.75|27.61|27.76|27.62|27.68|27.54|150
1749705300000|2025-06-12 05:15:00|27.76|27.62|27.82|27.68|27.83|27.69|27.75|27.61|185
1749705600000|2025-06-12 05:20:00|27.83|27.69|27.87|27.73|27.88|27.74|27.82|27.68|63
1749705900000|2025-06-12 05:25:00|27.86|27.72|27.86|27.72|27.87|27.73|27.86|27.72|13
1749706200000|2025-06-12 05:30:00|27.85|27.71|27.86|27.72|27.88|27.74|27.85|27.71|66
1749706500000|2025-06-12 05:35:00|27.87|27.73|27.87|27.73|27.88|27.74|27.86|27.72|85
1749706800000|2025-06-12 05:40:00|27.86|27.72|27.83|27.69|27.87|27.73|27.82|27.68|28
1749707100000|2025-06-12 05:45:00|27.84|27.7|27.85|27.71|27.86|27.72|27.83|27.69|44
1749707400000|2025-06-12 05:50:00|27.84|27.7|27.87|27.73|27.88|27.74|27.84|27.7|56
1749707700000|2025-06-12 05:55:00|27.86|27.72|27.86|27.72|27.88|27.74|27.85|27.71|92
1749708000000|2025-06-12 06:00:00|27.85|27.71|27.84|27.7|27.88|27.74|27.83|27.69|210
1749708300000|2025-06-12 06:05:00|27.83|27.69|27.87|27.73|27.89|27.75|27.83|27.69|76
1749708600000|2025-06-12 06:10:00|27.88|27.74|27.83|27.69|27.88|27.74|27.82|27.68|98
1749708900000|2025-06-12 06:15:00|27.82|27.68|27.83|27.69|27.85|27.71|27.8|27.66|145
1749709200000|2025-06-12 06:20:00|27.84|27.7|27.84|27.7|27.87|27.73|27.8|27.66|134
1749709500000|2025-06-12 06:25:00|27.85|27.71|27.81|27.67|27.85|27.71|27.79|27.65|172
1749709800000|2025-06-12 06:30:00|27.82|27.68|27.86|27.72|27.86|27.72|27.81|27.67|156
1749710100000|2025-06-12 06:35:00|27.85|27.71|27.88|27.74|27.9|27.76|27.85|27.71|171
1749710400000|2025-06-12 06:40:00|27.87|27.73|27.86|27.72|27.89|27.75|27.85|27.71|135
1749710700000|2025-06-12 06:45:00|27.85|27.71|27.79|27.65|27.85|27.71|27.78|27.64|79
1749711000000|2025-06-12 06:50:00|27.8|27.66|27.79|27.65|27.81|27.67|27.78|27.64|40
1749711300000|2025-06-12 06:55:00|27.78|27.64|27.79|27.65|27.8|27.66|27.78|27.64|145
1749711600000|2025-06-12 07:00:00|27.78|27.64|27.78|27.64|27.8|27.66|27.78|27.64|127
1749711900000|2025-06-12 07:05:00|27.77|27.63|27.78|27.64|27.79|27.65|27.75|27.61|10
1749712200000|2025-06-12 07:10:00|27.79|27.65|27.73|27.59|27.79|27.65|27.73|27.59|17
1749712500000|2025-06-12 07:15:00|27.74|27.6|27.72|27.58|27.74|27.6|27.7|27.56|103
1749712800000|2025-06-12 07:20:00|27.73|27.59|27.7|27.56|27.73|27.59|27.69|27.55|86
1749713100000|2025-06-12 07:25:00|27.71|27.57|27.69|27.55|27.71|27.57|27.68|27.54|31
1749713400000|2025-06-12 07:30:00|27.68|27.54|27.69|27.55|27.7|27.56|27.67|27.53|50
1749713700000|2025-06-12 07:35:00|27.7|27.56|27.62|27.48|27.7|27.56|27.61|27.47|63
1749714000000|2025-06-12 07:40:00|27.63|27.49|27.6|27.46|27.63|27.49|27.54|27.4|78
1749714300000|2025-06-12 07:45:00|27.59|27.45|27.6|27.46|27.63|27.49|27.56|27.42|141
1749714600000|2025-06-12 07:50:00|27.59|27.45|27.57|27.43|27.62|27.48|27.57|27.43|93
1749714900000|2025-06-12 07:55:00|27.56|27.42|27.58|27.44|27.63|27.49|27.55|27.41|112
1749715200000|2025-06-12 08:00:00|27.57|27.43|27.54|27.4|27.6|27.46|27.52|27.38|166
1749715500000|2025-06-12 08:05:00|27.53|27.39|27.53|27.39|27.56|27.42|27.5|27.36|97
1749715800000|2025-06-12 08:10:00|27.52|27.38|27.61|27.47|27.64|27.5|27.52|27.38|186
1749716100000|2025-06-12 08:15:00|27.62|27.48|27.58|27.44|27.62|27.48|27.56|27.42|162
1749716400000|2025-06-12 08:20:00|27.59|27.45|27.59|27.45|27.62|27.48|27.57|27.43|113
1749716700000|2025-06-12 08:25:00|27.6|27.46|27.55|27.41|27.6|27.46|27.55|27.41|62
1749717000000|2025-06-12 08:30:00|27.56|27.42|27.59|27.45|27.6|27.46|27.54|27.4|146
1749717300000|2025-06-12 08:35:00|27.58|27.44|27.55|27.41|27.59|27.45|27.54|27.4|94
1749717600000|2025-06-12 08:40:00|27.56|27.42|27.59|27.45|27.6|27.46|27.55|27.41|106
1749717900000|2025-06-12 08:45:00|27.58|27.44|27.61|27.47|27.63|27.49|27.55|27.41|98
1749718200000|2025-06-12 08:50:00|27.62|27.48|27.64|27.5|27.65|27.51|27.6|27.46|67
1749718500000|2025-06-12 08:55:00|27.63|27.49|27.65|27.51|27.67|27.53|27.63|27.49|29
1749718800000|2025-06-12 09:00:00|27.64|27.5|27.68|27.54|27.71|27.57|27.64|27.5|43
1749719100000|2025-06-12 09:05:00|27.69|27.55|27.71|27.57|27.71|27.57|27.68|27.54|39
1749719400000|2025-06-12 09:10:00|27.72|27.58|27.7|27.56|27.73|27.59|27.69|27.55|127
1749719700000|2025-06-12 09:15:00|27.69|27.55|27.7|27.56|27.73|27.59|27.69|27.55|134
1749720000000|2025-06-12 09:20:00|27.71|27.57|27.69|27.55|27.72|27.58|27.68|27.54|167
1749720300000|2025-06-12 09:25:00|27.68|27.54|27.7|27.56|27.73|27.59|27.67|27.53|135
1749720600000|2025-06-12 09:30:00|27.71|27.57|27.72|27.58|27.73|27.59|27.7|27.56|94
1749720900000|2025-06-12 09:35:00|27.73|27.59|27.74|27.6|27.76|27.62|27.73|27.59|148
1749721200000|2025-06-12 09:40:00|27.73|27.59|27.7|27.56|27.74|27.6|27.7|27.56|108
1749721500000|2025-06-12 09:45:00|27.71|27.57|27.69|27.55|27.71|27.57|27.68|27.54|117
1749721800000|2025-06-12 09:50:00|27.7|27.56|27.69|27.55|27.7|27.56|27.68|27.54|86
1749722100000|2025-06-12 09:55:00|27.7|27.56|27.7|27.56|27.7|27.56|27.69|27.55|13
1749722400000|2025-06-12 10:00:00|27.69|27.55|27.65|27.51|27.71|27.57|27.64|27.5|113
1749722700000|2025-06-12 10:05:00|27.64|27.5|27.63|27.49|27.66|27.52|27.62|27.48|80
1749723000000|2025-06-12 10:10:00|27.62|27.48|27.64|27.5|27.66|27.52|27.61|27.47|125
1749723300000|2025-06-12 10:15:00|27.63|27.49|27.65|27.51|27.66|27.52|27.6|27.46|224
1749723600000|2025-06-12 10:20:00|27.64|27.5|27.61|27.47|27.66|27.52|27.6|27.46|158
1749723900000|2025-06-12 10:25:00|27.6|27.46|27.59|27.45|27.61|27.47|27.56|27.42|86
1749724200000|2025-06-12 10:30:00|27.58|27.44|27.57|27.43|27.61|27.47|27.55|27.41|228
1749724500000|2025-06-12 10:35:00|27.56|27.42|27.55|27.41|27.57|27.43|27.53|27.39|124
1749724800000|2025-06-12 10:40:00|27.56|27.42|27.56|27.42|27.58|27.44|27.55|27.41|121
1749725100000|2025-06-12 10:45:00|27.55|27.41|27.56|27.42|27.59|27.45|27.54|27.4|152
1749725400000|2025-06-12 10:50:00|27.55|27.41|27.53|27.39|27.57|27.43|27.52|27.38|159
1749725700000|2025-06-12 10:55:00|27.54|27.4|27.52|27.38|27.55|27.41|27.48|27.34|137
1749726000000|2025-06-12 11:00:00|27.53|27.39|27.52|27.38|27.55|27.41|27.5|27.36|106
1749726300000|2025-06-12 11:05:00|27.51|27.37|27.49|27.35|27.51|27.37|27.48|27.34|67
1749726600000|2025-06-12 11:10:00|27.5|27.36|27.51|27.37|27.53|27.39|27.49|27.35|118
1749726900000|2025-06-12 11:15:00|27.5|27.36|27.42|27.28|27.5|27.36|27.42|27.28|55
1749727200000|2025-06-12 11:20:00|27.41|27.27|27.39|27.25|27.43|27.29|27.39|27.25|41
1749727500000|2025-06-12 11:25:00|27.4|27.26|27.34|27.2|27.4|27.26|27.34|27.2|63
1749727800000|2025-06-12 11:30:00|27.35|27.21|27.33|27.19|27.36|27.22|27.31|27.17|175
1749728100000|2025-06-12 11:35:00|27.34|27.2|27.35|27.21|27.37|27.23|27.31|27.17|106
1749728400000|2025-06-12 11:40:00|27.36|27.22|27.4|27.26|27.42|27.28|27.35|27.21|82
1749728700000|2025-06-12 11:45:00|27.39|27.25|27.39|27.25|27.43|27.29|27.38|27.24|81
1749729000000|2025-06-12 11:50:00|27.38|27.24|27.36|27.22|27.41|27.27|27.36|27.22|75
1749729300000|2025-06-12 11:55:00|27.37|27.23|27.37|27.23|27.37|27.23|27.36|27.22|49
1749729600000|2025-06-12 12:00:00|27.38|27.24|27.43|27.29|27.44|27.3|27.37|27.23|80
1749729900000|2025-06-12 12:05:00|27.42|27.28|27.37|27.23|27.43|27.29|27.35|27.21|66
1749730200000|2025-06-12 12:10:00|27.38|27.24|27.37|27.23|27.39|27.25|27.36|27.22|80
1749730500000|2025-06-12 12:15:00|27.4|27.26|27.4|27.26|27.42|27.28|27.38|27.24|101
1749730800000|2025-06-12 12:20:00|27.39|27.25|27.44|27.3|27.45|27.31|27.39|27.25|102
1749731100000|2025-06-12 12:25:00|27.43|27.29|27.45|27.31|27.46|27.32|27.43|27.29|169
1749731400000|2025-06-12 12:30:00|27.47|27.33|27.55|27.41|27.56|27.42|27.45|27.31|195
1749731700000|2025-06-12 12:35:00|27.54|27.4|27.57|27.43|27.6|27.46|27.54|27.4|125
1749732000000|2025-06-12 12:40:00|27.58|27.44|27.56|27.42|27.6|27.46|27.55|27.41|103
1749732300000|2025-06-12 12:45:00|27.57|27.43|27.52|27.38|27.57|27.43|27.52|27.38|88
1749732600000|2025-06-12 12:50:00|27.51|27.37|27.5|27.36|27.52|27.38|27.49|27.35|74
1749732900000|2025-06-12 12:55:00|27.49|27.35|27.53|27.39|27.53|27.39|27.49|27.35|23
1749733200000|2025-06-12 13:00:00|27.54|27.4|27.56|27.42|27.56|27.42|27.52|27.38|105
1749733500000|2025-06-12 13:05:00|27.55|27.41|27.54|27.4|27.56|27.42|27.53|27.39|124
1749733800000|2025-06-12 13:10:00|27.53|27.39|27.52|27.38|27.54|27.4|27.51|27.37|98
1749734100000|2025-06-12 13:15:00|27.53|27.39|27.54|27.4|27.54|27.4|27.51|27.37|50
1749734400000|2025-06-12 13:20:00|27.55|27.41|27.5|27.36|27.55|27.41|27.49|27.35|72
1749734700000|2025-06-12 13:25:00|27.49|27.35|27.49|27.35|27.5|27.36|27.46|27.32|57
1749735000000|2025-06-12 13:30:00|27.48|27.34|27.52|27.38|27.54|27.4|27.46|27.32|109
1749735300000|2025-06-12 13:35:00|27.53|27.39|27.59|27.45|27.59|27.45|27.51|27.37|113
1749735600000|2025-06-12 13:40:00|27.58|27.44|27.58|27.44|27.6|27.46|27.58|27.44|55
1749735900000|2025-06-12 13:45:00|27.57|27.43|27.55|27.41|27.58|27.44|27.54|27.4|63
1749736200000|2025-06-12 13:50:00|27.54|27.4|27.55|27.41|27.58|27.44|27.53|27.39|107
1749736500000|2025-06-12 13:55:00|27.54|27.4|27.55|27.41|27.55|27.41|27.51|27.37|74
1749736800000|2025-06-12 14:00:00|27.56|27.42|27.57|27.43|27.58|27.44|27.54|27.4|112
1749737100000|2025-06-12 14:05:00|27.58|27.44|27.6|27.46|27.61|27.47|27.57|27.43|84
1749737400000|2025-06-12 14:10:00|27.61|27.47|27.61|27.47|27.61|27.47|27.59|27.45|75
1749737700000|2025-06-12 14:15:00|27.6|27.46|27.61|27.47|27.62|27.48|27.59|27.45|42
1749738000000|2025-06-12 14:20:00|27.6|27.46|27.59|27.45|27.61|27.47|27.57|27.43|44
1749738300000|2025-06-12 14:25:00|27.6|27.46|27.58|27.44|27.6|27.46|27.58|27.44|57
1749738600000|2025-06-12 14:30:00|27.59|27.45|27.6|27.46|27.61|27.47|27.56|27.42|71
1749738900000|2025-06-12 14:35:00|27.61|27.47|27.61|27.47|27.62|27.48|27.6|27.46|89
1749739200000|2025-06-12 14:40:00|27.6|27.46|27.6|27.46|27.61|27.47|27.58|27.44|55
1749739500000|2025-06-12 14:45:00|27.59|27.45|27.6|27.46|27.6|27.46|27.59|27.45|12
1749739800000|2025-06-12 14:50:00|27.61|27.47|27.6|27.46|27.61|27.47|27.59|27.45|18
1749740100000|2025-06-12 14:55:00|27.59|27.45|27.58|27.44|27.6|27.46|27.57|27.43|42
1749740400000|2025-06-12 15:00:00|27.59|27.45|27.59|27.45|27.6|27.46|27.58|27.44|67
1749740700000|2025-06-12 15:05:00|27.6|27.46|27.59|27.45|27.61|27.47|27.59|27.45|72
1749741000000|2025-06-12 15:10:00|27.58|27.44|27.56|27.42|27.61|27.47|27.56|27.42|105
1749741300000|2025-06-12 15:15:00|27.55|27.41|27.52|27.38|27.59|27.45|27.51|27.37|101
1749741600000|2025-06-12 15:20:00|27.51|27.37|27.47|27.33|27.52|27.38|27.47|27.33|105
1749741900000|2025-06-12 15:25:00|27.46|27.32|27.41|27.27|27.47|27.33|27.39|27.25|86
1749742200000|2025-06-12 15:30:00|27.42|27.28|27.45|27.31|27.45|27.31|27.4|27.26|148
1749742500000|2025-06-12 15:35:00|27.44|27.3|27.44|27.3|27.47|27.33|27.43|27.29|121
1749742800000|2025-06-12 15:40:00|27.43|27.29|27.47|27.33|27.48|27.34|27.43|27.29|51
1749743100000|2025-06-12 15:45:00|27.46|27.32|27.37|27.23|27.46|27.32|27.37|27.23|128
1749743400000|2025-06-12 15:50:00|27.36|27.22|27.35|27.21|27.38|27.24|27.33|27.19|142
1749743700000|2025-06-12 15:55:00|27.36|27.22|27.36|27.22|27.38|27.24|27.34|27.2|136
1749744000000|2025-06-12 16:00:00|27.35|27.21|27.39|27.25|27.42|27.28|27.35|27.21|237
1749744300000|2025-06-12 16:05:00|27.4|27.26|27.45|27.31|27.47|27.33|27.39|27.25|132
1749744600000|2025-06-12 16:10:00|27.46|27.32|27.47|27.33|27.51|27.37|27.45|27.31|102
1749744900000|2025-06-12 16:15:00|27.48|27.34|27.5|27.36|27.51|27.37|27.47|27.33|173
1749745200000|2025-06-12 16:20:00|27.51|27.37|27.51|27.37|27.53|27.39|27.49|27.35|249
1749745500000|2025-06-12 16:25:00|27.5|27.36|27.52|27.38|27.55|27.41|27.5|27.36|70
1749745800000|2025-06-12 16:30:00|27.51|27.37|27.5|27.36|27.54|27.4|27.49|27.35|132
1749746100000|2025-06-12 16:35:00|27.51|27.37|27.52|27.38|27.54|27.4|27.5|27.36|72
1749746400000|2025-06-12 16:40:00|27.53|27.39|27.55|27.41|27.56|27.42|27.52|27.38|131
1749746700000|2025-06-12 16:45:00|27.56|27.42|27.54|27.4|27.57|27.43|27.52|27.38|57
1749747000000|2025-06-12 16:50:00|27.55|27.41|27.54|27.4|27.55|27.41|27.5|27.36|68
1749747300000|2025-06-12 16:55:00|27.55|27.41|27.57|27.43|27.58|27.44|27.54|27.4|91
1749747600000|2025-06-12 17:00:00|27.56|27.42|27.59|27.45|27.59|27.45|27.54|27.4|48
1749747900000|2025-06-12 17:05:00|27.6|27.46|27.59|27.45|27.61|27.47|27.58|27.44|72
1749748200000|2025-06-12 17:10:00|27.6|27.46|27.6|27.46|27.61|27.47|27.59|27.45|83
1749748500000|2025-06-12 17:15:00|27.61|27.47|27.59|27.45|27.61|27.47|27.59|27.45|172
1749748800000|2025-06-12 17:20:00|27.6|27.46|27.59|27.45|27.61|27.47|27.58|27.44|154
1749749100000|2025-06-12 17:25:00|27.6|27.46|27.61|27.47|27.61|27.47|27.59|27.45|24
1749749400000|2025-06-12 17:30:00|27.62|27.48|27.61|27.47|27.62|27.48|27.6|27.46|54
1749749700000|2025-06-12 17:35:00|27.6|27.46|27.6|27.46|27.61|27.47|27.59|27.45|63
1749750000000|2025-06-12 17:40:00|27.61|27.47|27.61|27.47|27.61|27.47|27.6|27.46|75
1749750300000|2025-06-12 17:45:00|27.6|27.46|27.61|27.47|27.61|27.47|27.6|27.46|14
1749750600000|2025-06-12 17:50:00|27.62|27.48|27.61|27.47|27.62|27.48|27.6|27.46|68
1749750900000|2025-06-12 17:55:00|27.6|27.46|27.59|27.45|27.61|27.47|27.58|27.44|162
1749751200000|2025-06-12 18:00:00|27.6|27.46|27.57|27.43|27.6|27.46|27.57|27.43|88
1749751500000|2025-06-12 18:05:00|27.58|27.44|27.5|27.36|27.58|27.44|27.5|27.36|33
1749751800000|2025-06-12 18:10:00|27.51|27.37|27.5|27.36|27.54|27.4|27.49|27.35|82
1749752100000|2025-06-12 18:15:00|27.51|27.37|27.45|27.31|27.52|27.38|27.44|27.3|223
1749752400000|2025-06-12 18:20:00|27.46|27.32|27.42|27.28|27.46|27.32|27.4|27.26|113
1749752700000|2025-06-12 18:25:00|27.41|27.27|27.39|27.25|27.42|27.28|27.38|27.24|119
1749753000000|2025-06-12 18:30:00|27.38|27.24|27.42|27.28|27.42|27.28|27.37|27.23|79
1749753300000|2025-06-12 18:35:00|27.43|27.29|27.45|27.31|27.46|27.32|27.42|27.28|71
1749753600000|2025-06-12 18:40:00|27.44|27.3|27.38|27.24|27.44|27.3|27.36|27.22|79
1749753900000|2025-06-12 18:45:00|27.37|27.23|27.37|27.23|27.38|27.24|27.35|27.21|105
1749754200000|2025-06-12 18:50:00|27.38|27.24|27.41|27.27|27.42|27.28|27.37|27.23|108
1749754500000|2025-06-12 18:55:00|27.4|27.26|27.42|27.28|27.43|27.29|27.4|27.26|91
1749754800000|2025-06-12 19:00:00|27.41|27.27|27.44|27.3|27.44|27.3|27.39|27.25|82
1749755100000|2025-06-12 19:05:00|27.43|27.29|27.41|27.27|27.44|27.3|27.4|27.26|134
1749755400000|2025-06-12 19:10:00|27.42|27.28|27.43|27.29|27.44|27.3|27.38|27.24|142
1749755700000|2025-06-12 19:15:00|27.42|27.28|27.37|27.23|27.44|27.3|27.37|27.23|162
1749756000000|2025-06-12 19:20:00|27.38|27.24|27.39|27.25|27.41|27.27|27.38|27.24|72
1749756300000|2025-06-12 19:25:00|27.38|27.24|27.38|27.24|27.42|27.28|27.36|27.22|85
1749756600000|2025-06-12 19:30:00|27.39|27.25|27.37|27.23|27.39|27.25|27.36|27.22|83
1749756900000|2025-06-12 19:35:00|27.38|27.24|27.23|27.09|27.38|27.24|27.23|27.09|173
1749757200000|2025-06-12 19:40:00|27.24|27.1|27.19|27.05|27.27|27.13|27.19|27.05|116
1749757500000|2025-06-12 19:45:00|27.18|27.04|27.09|26.95|27.19|27.05|27.08|26.94|237
1749757800000|2025-06-12 19:50:00|27.1|26.96|27.09|26.95|27.12|26.98|27.08|26.94|112
1749758100000|2025-06-12 19:55:00|27.1|26.96|27.12|26.98|27.15|27.01|27.09|26.95|93
1749758400000|2025-06-12 20:00:00|27.11|26.97|27.05|26.91|27.12|26.98|27|26.86|252
1749758700000|2025-06-12 20:05:00|27.04|26.9|27.1|26.96|27.11|26.97|27.03|26.89|199
1749759000000|2025-06-12 20:10:00|27.09|26.95|27.02|26.88|27.11|26.97|27.01|26.87|234
1749759300000|2025-06-12 20:15:00|27.03|26.89|27.08|26.94|27.11|26.97|27|26.86|191
1749759600000|2025-06-12 20:20:00|27.07|26.93|27.04|26.9|27.08|26.94|27.02|26.88|155
1749759900000|2025-06-12 20:25:00|27.05|26.91|27.09|26.95|27.11|26.97|27.01|26.87|175
1749760200000|2025-06-12 20:30:00|27.1|26.96|26.96|26.82|27.1|26.96|26.96|26.82|187
1749760500000|2025-06-12 20:35:00|26.97|26.83|26.93|26.79|27.03|26.89|26.91|26.77|173
1749760800000|2025-06-12 20:40:00|26.92|26.78|26.91|26.77|26.95|26.81|26.88|26.74|181
1749761100000|2025-06-12 20:45:00|26.9|26.76|26.86|26.72|26.92|26.78|26.8|26.66|220
1749761400000|2025-06-12 20:50:00|26.85|26.71|26.81|26.67|26.88|26.74|26.8|26.66|203
1749761700000|2025-06-12 20:55:00|26.82|26.68|26.89|26.75|26.92|26.78|26.77|26.63|183
1749762000000|2025-06-12 21:00:00|26.88|26.74|26.95|26.81|26.97|26.83|26.86|26.72|144
1749762300000|2025-06-12 21:05:00|26.96|26.82|26.93|26.79|26.98|26.84|26.85|26.71|162
1749762600000|2025-06-12 21:10:00|26.94|26.8|27|26.86|27.02|26.88|26.93|26.79|152
1749762900000|2025-06-12 21:15:00|27.01|26.87|26.99|26.85|27.03|26.89|26.97|26.83|165
1749763200000|2025-06-12 21:20:00|27|26.86|27.06|26.92|27.06|26.92|27|26.86|129
1749763500000|2025-06-12 21:25:00|27.05|26.91|27.09|26.95|27.1|26.96|27.04|26.9|143
1749763800000|2025-06-12 21:30:00|27.08|26.94|27.02|26.88|27.09|26.95|27.01|26.87|139
1749764100000|2025-06-12 21:35:00|27.03|26.89|26.99|26.85|27.03|26.89|26.99|26.85|43
1749764400000|2025-06-12 21:40:00|27|26.86|27.02|26.88|27.03|26.89|26.99|26.85|95
1749765000000|2025-06-12 21:50:00|27.03|26.89|27.03|26.89|27.04|26.9|27.03|26.89|25
1749765300000|2025-06-12 21:55:00|27.02|26.88|26.92|26.78|27.03|26.89|26.91|26.77|127
1749765600000|2025-06-12 22:00:00|26.93|26.79|27.01|26.87|27.01|26.87|26.92|26.78|121
1749765900000|2025-06-12 22:05:00|27|26.86|26.96|26.82|27.02|26.88|26.95|26.81|119
1749766200000|2025-06-12 22:10:00|26.95|26.81|26.99|26.85|27|26.86|26.95|26.81|63
1749766500000|2025-06-12 22:15:00|26.98|26.84|26.88|26.74|26.99|26.85|26.87|26.73|99
1749766800000|2025-06-12 22:20:00|26.87|26.73|26.91|26.77|26.93|26.79|26.87|26.73|91
1749767100000|2025-06-12 22:25:00|26.92|26.78|26.88|26.74|26.95|26.81|26.88|26.74|137
1749767400000|2025-06-12 22:30:00|26.87|26.73|26.88|26.74|26.91|26.77|26.85|26.71|138
1749767700000|2025-06-12 22:35:00|26.87|26.73|26.9|26.76|26.92|26.78|26.87|26.73|160
1749768000000|2025-06-12 22:40:00|26.91|26.77|26.83|26.69|26.91|26.77|26.83|26.69|99
1749768300000|2025-06-12 22:45:00|26.84|26.7|26.86|26.72|26.88|26.74|26.83|26.69|85
1749768600000|2025-06-12 22:50:00|26.85|26.71|26.85|26.71|26.89|26.75|26.83|26.69|83
1749768900000|2025-06-12 22:55:00|26.84|26.7|26.86|26.72|26.88|26.74|26.84|26.7|71
1749769200000|2025-06-12 23:00:00|26.85|26.71|26.87|26.73|26.87|26.73|26.84|26.7|113
1749769500000|2025-06-12 23:05:00|26.86|26.72|26.87|26.73|26.89|26.75|26.84|26.7|76
1749769800000|2025-06-12 23:10:00|26.88|26.74|26.82|26.68|26.9|26.76|26.82|26.68|111
1749770100000|2025-06-12 23:15:00|26.81|26.67|26.87|26.73|26.88|26.74|26.81|26.67|81
1749770400000|2025-06-12 23:20:00|26.88|26.74|26.93|26.79|26.95|26.81|26.87|26.73|100
1749770700000|2025-06-12 23:25:00|26.92|26.78|26.92|26.78|26.94|26.8|26.91|26.77|91
1749771000000|2025-06-12 23:30:00|26.91|26.77|26.89|26.75|26.92|26.78|26.88|26.74|109
1749771300000|2025-06-12 23:35:00|26.88|26.74|26.87|26.73|26.89|26.75|26.86|26.72|133
1749771600000|2025-06-12 23:40:00|26.88|26.74|26.9|26.76|26.91|26.77|26.86|26.72|61
1749771900000|2025-06-12 23:45:00|26.89|26.75|26.92|26.78|26.93|26.79|26.88|26.74|82
1749772200000|2025-06-12 23:50:00|26.93|26.79|26.83|26.69|26.93|26.79|26.81|26.67|132
1749772500000|2025-06-12 23:55:00|26.82|26.68|26.81|26.67|26.85|26.71|26.8|26.66|148
1749686400000|2025-06-12 00:00:00|27.74|27.6|27.7|27.56|27.79|27.65|27.7|27.56|127
1749686700000|2025-06-12 00:05:00|27.71|27.57|27.71|27.57|27.72|27.58|27.69|27.55|93
1749687000000|2025-06-12 00:10:00|27.72|27.58|27.69|27.55|27.73|27.59|27.68|27.54|96
1749687300000|2025-06-12 00:15:00|27.7|27.56|27.71|27.57|27.72|27.58|27.69|27.55|94
1749687600000|2025-06-12 00:20:00|27.72|27.58|27.8|27.66|27.8|27.66|27.71|27.57|181
1749687900000|2025-06-12 00:25:00|27.79|27.65|27.68|27.54|27.8|27.66|27.68|27.54|140
1749688200000|2025-06-12 00:30:00|27.67|27.53|27.69|27.55|27.7|27.56|27.67|27.53|49
1749688500000|2025-06-12 00:35:00|27.7|27.56|27.73|27.59|27.73|27.59|27.65|27.51|86
1749688800000|2025-06-12 00:40:00|27.74|27.6|27.78|27.64|27.78|27.64|27.69|27.55|95
1749689100000|2025-06-12 00:45:00|27.77|27.63|27.8|27.66|27.83|27.69|27.77|27.63|90
1749689400000|2025-06-12 00:50:00|27.81|27.67|27.83|27.69|27.83|27.69|27.79|27.65|117
1749689700000|2025-06-12 00:55:00|27.82|27.68|27.8|27.66|27.82|27.68|27.79|27.65|103
1749690000000|2025-06-12 01:00:00|27.81|27.67|27.71|27.57|27.82|27.68|27.7|27.56|53
1749690300000|2025-06-12 01:05:00|27.7|27.56|27.88|27.74|27.88|27.74|27.7|27.56|142
1749690600000|2025-06-12 01:10:00|27.87|27.73|27.86|27.72|27.89|27.75|27.84|27.7|126
1749690900000|2025-06-12 01:15:00|27.85|27.71|27.88|27.74|27.9|27.76|27.82|27.68|107
1749691200000|2025-06-12 01:20:00|27.89|27.75|27.85|27.71|27.9|27.76|27.84|27.7|165
1749691500000|2025-06-12 01:25:00|27.86|27.72|27.86|27.72|27.89|27.75|27.83|27.69|199
1749691800000|2025-06-12 01:30:00|27.87|27.73|27.75|27.61|27.87|27.73|27.72|27.58|173
1749692100000|2025-06-12 01:35:00|27.74|27.6|27.8|27.66|27.8|27.66|27.7|27.56|158
1749692400000|2025-06-12 01:40:00|27.81|27.67|27.82|27.68|27.83|27.69|27.78|27.64|148
1749692700000|2025-06-12 01:45:00|27.81|27.67|27.72|27.58|27.82|27.68|27.7|27.56|108
1749693000000|2025-06-12 01:50:00|27.73|27.59|27.78|27.64|27.79|27.65|27.72|27.58|63
1749693300000|2025-06-12 01:55:00|27.77|27.63|27.81|27.67|27.83|27.69|27.77|27.63|160
1749693600000|2025-06-12 02:00:00|27.82|27.68|27.89|27.75|27.9|27.76|27.8|27.66|131
1749693900000|2025-06-12 02:05:00|27.88|27.74|27.84|27.7|27.89|27.75|27.84|27.7|47
1749694200000|2025-06-12 02:10:00|27.85|27.71|27.81|27.67|27.85|27.71|27.8|27.66|67
1749694500000|2025-06-12 02:15:00|27.82|27.68|27.79|27.65|27.82|27.68|27.77|27.63|50
1749694800000|2025-06-12 02:20:00|27.78|27.64|27.75|27.61|27.8|27.66|27.74|27.6|62
1749695100000|2025-06-12 02:25:00|27.76|27.62|27.78|27.64|27.79|27.65|27.73|27.59|71
1749695400000|2025-06-12 02:30:00|27.79|27.65|27.74|27.6|27.79|27.65|27.72|27.58|92
1749695700000|2025-06-12 02:35:00|27.75|27.61|27.78|27.64|27.79|27.65|27.74|27.6|115
1749696000000|2025-06-12 02:40:00|27.79|27.65|27.75|27.61|27.79|27.65|27.75|27.61|59
1749696300000|2025-06-12 02:45:00|27.74|27.6|27.8|27.66|27.81|27.67|27.73|27.59|105
1749696600000|2025-06-12 02:50:00|27.79|27.65|27.77|27.63|27.82|27.68|27.77|27.63|116
1749696900000|2025-06-12 02:55:00|27.76|27.62|27.75|27.61|27.79|27.65|27.74|27.6|120
1749697200000|2025-06-12 03:00:00|27.74|27.6|27.73|27.59|27.77|27.63|27.73|27.59|128
1749697500000|2025-06-12 03:05:00|27.74|27.6|27.77|27.63|27.78|27.64|27.73|27.59|204
1749697800000|2025-06-12 03:10:00|27.78|27.64|27.75|27.61|27.8|27.66|27.75|27.61|98
1749698100000|2025-06-12 03:15:00|27.76|27.62|27.74|27.6|27.76|27.62|27.74|27.6|95
1749698400000|2025-06-12 03:20:00|27.75|27.61|27.69|27.55|27.75|27.61|27.66|27.52|245
1749698700000|2025-06-12 03:25:00|27.7|27.56|27.69|27.55|27.7|27.56|27.65|27.51|210
1749699000000|2025-06-12 03:30:00|27.7|27.56|27.76|27.62|27.78|27.64|27.69|27.55|117
1749699300000|2025-06-12 03:35:00|27.75|27.61|27.79|27.65|27.8|27.66|27.75|27.61|73
1749699600000|2025-06-12 03:40:00|27.78|27.64|27.79|27.65|27.8|27.66|27.78|27.64|102
1749699900000|2025-06-12 03:45:00|27.8|27.66|27.83|27.69|27.85|27.71|27.78|27.64|88
1749700200000|2025-06-12 03:50:00|27.82|27.68|27.77|27.63|27.83|27.69|27.75|27.61|66
1749700500000|2025-06-12 03:55:00|27.78|27.64|27.73|27.59|27.78|27.64|27.73|27.59|42
1749700800000|2025-06-12 04:00:00|27.74|27.6|27.71|27.57|27.74|27.6|27.69|27.55|46
1749701100000|2025-06-12 04:05:00|27.7|27.56|27.7|27.56|27.73|27.59|27.69|27.55|103
1749701400000|2025-06-12 04:10:00|27.71|27.57|27.68|27.54|27.71|27.57|27.68|27.54|68
1749701700000|2025-06-12 04:15:00|27.67|27.53|27.68|27.54|27.71|27.57|27.67|27.53|48
1749702000000|2025-06-12 04:20:00|27.67|27.53|27.68|27.54|27.69|27.55|27.66|27.52|60
1749702300000|2025-06-12 04:25:00|27.69|27.55|27.7|27.56|27.72|27.58|27.68|27.54|118
1749702600000|2025-06-12 04:30:00|27.71|27.57|27.69|27.55|27.73|27.59|27.68|27.54|71
1749702900000|2025-06-12 04:35:00|27.68|27.54|27.69|27.55|27.7|27.56|27.67|27.53|74
1749703200000|2025-06-12 04:40:00|27.68|27.54|27.68|27.54|27.7|27.56|27.67|27.53|79
1749703500000|2025-06-12 04:45:00|27.67|27.53|27.75|27.61|27.75|27.61|27.67|27.53|97
1749703800000|2025-06-12 04:50:00|27.74|27.6|27.73|27.59|27.75|27.61|27.7|27.56|113
1749704100000|2025-06-12 04:55:00|27.72|27.58|27.75|27.61|27.76|27.62|27.72|27.58|126
1749704400000|2025-06-12 05:00:00|27.74|27.6|27.71|27.57|27.75|27.61|27.71|27.57|90
1749704700000|2025-06-12 05:05:00|27.72|27.58|27.69|27.55|27.75|27.61|27.69|27.55|112
1749705000000|2025-06-12 05:10:00|27.68|27.54|27.75|27.61|27.76|27.62|27.68|27.54|150
1749705300000|2025-06-12 05:15:00|27.76|27.62|27.82|27.68|27.83|27.69|27.75|27.61|185
1749705600000|2025-06-12 05:20:00|27.83|27.69|27.87|27.73|27.88|27.74|27.82|27.68|63
1749705900000|2025-06-12 05:25:00|27.86|27.72|27.86|27.72|27.87|27.73|27.86|27.72|13
1749706200000|2025-06-12 05:30:00|27.85|27.71|27.86|27.72|27.88|27.74|27.85|27.71|66
1749706500000|2025-06-12 05:35:00|27.87|27.73|27.87|27.73|27.88|27.74|27.86|27.72|85
1749706800000|2025-06-12 05:40:00|27.86|27.72|27.83|27.69|27.87|27.73|27.82|27.68|28
1749707100000|2025-06-12 05:45:00|27.84|27.7|27.85|27.71|27.86|27.72|27.83|27.69|44
1749707400000|2025-06-12 05:50:00|27.84|27.7|27.87|27.73|27.88|27.74|27.84|27.7|56
1749707700000|2025-06-12 05:55:00|27.86|27.72|27.86|27.72|27.88|27.74|27.85|27.71|92
1749708000000|2025-06-12 06:00:00|27.85|27.71|27.84|27.7|27.88|27.74|27.83|27.69|210
1749708300000|2025-06-12 06:05:00|27.83|27.69|27.87|27.73|27.89|27.75|27.83|27.69|76
1749708600000|2025-06-12 06:10:00|27.88|27.74|27.83|27.69|27.88|27.74|27.82|27.68|98
1749708900000|2025-06-12 06:15:00|27.82|27.68|27.83|27.69|27.85|27.71|27.8|27.66|145
1749709200000|2025-06-12 06:20:00|27.84|27.7|27.84|27.7|27.87|27.73|27.8|27.66|134
1749709500000|2025-06-12 06:25:00|27.85|27.71|27.81|27.67|27.85|27.71|27.79|27.65|172
1749709800000|2025-06-12 06:30:00|27.82|27.68|27.86|27.72|27.86|27.72|27.81|27.67|156
1749710100000|2025-06-12 06:35:00|27.85|27.71|27.88|27.74|27.9|27.76|27.85|27.71|171
1749710400000|2025-06-12 06:40:00|27.87|27.73|27.86|27.72|27.89|27.75|27.85|27.71|135
1749710700000|2025-06-12 06:45:00|27.85|27.71|27.79|27.65|27.85|27.71|27.78|27.64|79
1749711000000|2025-06-12 06:50:00|27.8|27.66|27.79|27.65|27.81|27.67|27.78|27.64|40
1749711300000|2025-06-12 06:55:00|27.78|27.64|27.79|27.65|27.8|27.66|27.78|27.64|145
1749711600000|2025-06-12 07:00:00|27.78|27.64|27.78|27.64|27.8|27.66|27.78|27.64|127
1749711900000|2025-06-12 07:05:00|27.77|27.63|27.78|27.64|27.79|27.65|27.75|27.61|10
1749712200000|2025-06-12 07:10:00|27.79|27.65|27.73|27.59|27.79|27.65|27.73|27.59|17
1749712500000|2025-06-12 07:15:00|27.74|27.6|27.72|27.58|27.74|27.6|27.7|27.56|103
1749712800000|2025-06-12 07:20:00|27.73|27.59|27.7|27.56|27.73|27.59|27.69|27.55|86
1749713100000|2025-06-12 07:25:00|27.71|27.57|27.69|27.55|27.71|27.57|27.68|27.54|31
1749713400000|2025-06-12 07:30:00|27.68|27.54|27.69|27.55|27.7|27.56|27.67|27.53|50
1749713700000|2025-06-12 07:35:00|27.7|27.56|27.62|27.48|27.7|27.56|27.61|27.47|63
1749714000000|2025-06-12 07:40:00|27.63|27.49|27.6|27.46|27.63|27.49|27.54|27.4|78
1749714300000|2025-06-12 07:45:00|27.59|27.45|27.6|27.46|27.63|27.49|27.56|27.42|141
1749714600000|2025-06-12 07:50:00|27.59|27.45|27.57|27.43|27.62|27.48|27.57|27.43|93
1749714900000|2025-06-12 07:55:00|27.56|27.42|27.58|27.44|27.63|27.49|27.55|27.41|112
1749715200000|2025-06-12 08:00:00|27.57|27.43|27.54|27.4|27.6|27.46|27.52|27.38|166
1749715500000|2025-06-12 08:05:00|27.53|27.39|27.53|27.39|27.56|27.42|27.5|27.36|97
1749715800000|2025-06-12 08:10:00|27.52|27.38|27.61|27.47|27.64|27.5|27.52|27.38|186
1749716100000|2025-06-12 08:15:00|27.62|27.48|27.58|27.44|27.62|27.48|27.56|27.42|162
1749716400000|2025-06-12 08:20:00|27.59|27.45|27.59|27.45|27.62|27.48|27.57|27.43|113
1749716700000|2025-06-12 08:25:00|27.6|27.46|27.55|27.41|27.6|27.46|27.55|27.41|62
1749717000000|2025-06-12 08:30:00|27.56|27.42|27.59|27.45|27.6|27.46|27.54|27.4|146
1749717300000|2025-06-12 08:35:00|27.58|27.44|27.55|27.41|27.59|27.45|27.54|27.4|94
1749717600000|2025-06-12 08:40:00|27.56|27.42|27.59|27.45|27.6|27.46|27.55|27.41|106
1749717900000|2025-06-12 08:45:00|27.58|27.44|27.61|27.47|27.63|27.49|27.55|27.41|98
1749718200000|2025-06-12 08:50:00|27.62|27.48|27.64|27.5|27.65|27.51|27.6|27.46|67
1749718500000|2025-06-12 08:55:00|27.63|27.49|27.65|27.51|27.67|27.53|27.63|27.49|29
1749718800000|2025-06-12 09:00:00|27.64|27.5|27.68|27.54|27.71|27.57|27.64|27.5|43
1749719100000|2025-06-12 09:05:00|27.69|27.55|27.71|27.57|27.71|27.57|27.68|27.54|39
1749719400000|2025-06-12 09:10:00|27.72|27.58|27.7|27.56|27.73|27.59|27.69|27.55|127
1749719700000|2025-06-12 09:15:00|27.69|27.55|27.7|27.56|27.73|27.59|27.69|27.55|134
1749720000000|2025-06-12 09:20:00|27.71|27.57|27.69|27.55|27.72|27.58|27.68|27.54|167
1749720300000|2025-06-12 09:25:00|27.68|27.54|27.7|27.56|27.73|27.59|27.67|27.53|135
1749720600000|2025-06-12 09:30:00|27.71|27.57|27.72|27.58|27.73|27.59|27.7|27.56|94
1749720900000|2025-06-12 09:35:00|27.73|27.59|27.74|27.6|27.76|27.62|27.73|27.59|148
1749721200000|2025-06-12 09:40:00|27.73|27.59|27.7|27.56|27.74|27.6|27.7|27.56|108
1749721500000|2025-06-12 09:45:00|27.71|27.57|27.69|27.55|27.71|27.57|27.68|27.54|117
1749721800000|2025-06-12 09:50:00|27.7|27.56|27.69|27.55|27.7|27.56|27.68|27.54|86
1749722100000|2025-06-12 09:55:00|27.7|27.56|27.7|27.56|27.7|27.56|27.69|27.55|13
1749722400000|2025-06-12 10:00:00|27.69|27.55|27.65|27.51|27.71|27.57|27.64|27.5|113
1749722700000|2025-06-12 10:05:00|27.64|27.5|27.63|27.49|27.66|27.52|27.62|27.48|80
1749723000000|2025-06-12 10:10:00|27.62|27.48|27.64|27.5|27.66|27.52|27.61|27.47|125
1749723300000|2025-06-12 10:15:00|27.63|27.49|27.65|27.51|27.66|27.52|27.6|27.46|224
1749723600000|2025-06-12 10:20:00|27.64|27.5|27.61|27.47|27.66|27.52|27.6|27.46|158
1749723900000|2025-06-12 10:25:00|27.6|27.46|27.59|27.45|27.61|27.47|27.56|27.42|86
1749724200000|2025-06-12 10:30:00|27.58|27.44|27.57|27.43|27.61|27.47|27.55|27.41|228
1749724500000|2025-06-12 10:35:00|27.56|27.42|27.55|27.41|27.57|27.43|27.53|27.39|124
1749724800000|2025-06-12 10:40:00|27.56|27.42|27.56|27.42|27.58|27.44|27.55|27.41|121
1749725100000|2025-06-12 10:45:00|27.55|27.41|27.56|27.42|27.59|27.45|27.54|27.4|152
1749725400000|2025-06-12 10:50:00|27.55|27.41|27.53|27.39|27.57|27.43|27.52|27.38|159
1749725700000|2025-06-12 10:55:00|27.54|27.4|27.52|27.38|27.55|27.41|27.48|27.34|137
1749726000000|2025-06-12 11:00:00|27.53|27.39|27.52|27.38|27.55|27.41|27.5|27.36|106
1749726300000|2025-06-12 11:05:00|27.51|27.37|27.49|27.35|27.51|27.37|27.48|27.34|67
1749726600000|2025-06-12 11:10:00|27.5|27.36|27.51|27.37|27.53|27.39|27.49|27.35|118
1749726900000|2025-06-12 11:15:00|27.5|27.36|27.42|27.28|27.5|27.36|27.42|27.28|55
1749727200000|2025-06-12 11:20:00|27.41|27.27|27.39|27.25|27.43|27.29|27.39|27.25|41
1749727500000|2025-06-12 11:25:00|27.4|27.26|27.34|27.2|27.4|27.26|27.34|27.2|63
1749727800000|2025-06-12 11:30:00|27.35|27.21|27.33|27.19|27.36|27.22|27.31|27.17|175
1749728100000|2025-06-12 11:35:00|27.34|27.2|27.35|27.21|27.37|27.23|27.31|27.17|106
1749728400000|2025-06-12 11:40:00|27.36|27.22|27.4|27.26|27.42|27.28|27.35|27.21|82
1749728700000|2025-06-12 11:45:00|27.39|27.25|27.39|27.25|27.43|27.29|27.38|27.24|81
1749729000000|2025-06-12 11:50:00|27.38|27.24|27.36|27.22|27.41|27.27|27.36|27.22|75
1749729300000|2025-06-12 11:55:00|27.37|27.23|27.37|27.23|27.37|27.23|27.36|27.22|49
1749729600000|2025-06-12 12:00:00|27.38|27.24|27.43|27.29|27.44|27.3|27.37|27.23|80
1749729900000|2025-06-12 12:05:00|27.42|27.28|27.37|27.23|27.43|27.29|27.35|27.21|66
1749730200000|2025-06-12 12:10:00|27.38|27.24|27.37|27.23|27.39|27.25|27.36|27.22|80
1749730500000|2025-06-12 12:15:00|27.4|27.26|27.4|27.26|27.42|27.28|27.38|27.24|101
1749730800000|2025-06-12 12:20:00|27.39|27.25|27.44|27.3|27.45|27.31|27.39|27.25|102
1749731100000|2025-06-12 12:25:00|27.43|27.29|27.45|27.31|27.46|27.32|27.43|27.29|169
1749731400000|2025-06-12 12:30:00|27.47|27.33|27.55|27.41|27.56|27.42|27.45|27.31|195
1749731700000|2025-06-12 12:35:00|27.54|27.4|27.57|27.43|27.6|27.46|27.54|27.4|125
1749732000000|2025-06-12 12:40:00|27.58|27.44|27.56|27.42|27.6|27.46|27.55|27.41|103
1749732300000|2025-06-12 12:45:00|27.57|27.43|27.52|27.38|27.57|27.43|27.52|27.38|88
1749732600000|2025-06-12 12:50:00|27.51|27.37|27.5|27.36|27.52|27.38|27.49|27.35|74
1749732900000|2025-06-12 12:55:00|27.49|27.35|27.53|27.39|27.53|27.39|27.49|27.35|23
1749733200000|2025-06-12 13:00:00|27.54|27.4|27.56|27.42|27.56|27.42|27.52|27.38|105
1749733500000|2025-06-12 13:05:00|27.55|27.41|27.54|27.4|27.56|27.42|27.53|27.39|124
1749733800000|2025-06-12 13:10:00|27.53|27.39|27.52|27.38|27.54|27.4|27.51|27.37|98
1749734100000|2025-06-12 13:15:00|27.53|27.39|27.54|27.4|27.54|27.4|27.51|27.37|50
1749734400000|2025-06-12 13:20:00|27.55|27.41|27.5|27.36|27.55|27.41|27.49|27.35|72
1749734700000|2025-06-12 13:25:00|27.49|27.35|27.49|27.35|27.5|27.36|27.46|27.32|57
1749735000000|2025-06-12 13:30:00|27.48|27.34|27.52|27.38|27.54|27.4|27.46|27.32|109
1749735300000|2025-06-12 13:35:00|27.53|27.39|27.59|27.45|27.59|27.45|27.51|27.37|113
1749735600000|2025-06-12 13:40:00|27.58|27.44|27.58|27.44|27.6|27.46|27.58|27.44|55
1749735900000|2025-06-12 13:45:00|27.57|27.43|27.55|27.41|27.58|27.44|27.54|27.4|63
1749736200000|2025-06-12 13:50:00|27.54|27.4|27.55|27.41|27.58|27.44|27.53|27.39|107
1749736500000|2025-06-12 13:55:00|27.54|27.4|27.55|27.41|27.55|27.41|27.51|27.37|74
1749736800000|2025-06-12 14:00:00|27.56|27.42|27.57|27.43|27.58|27.44|27.54|27.4|112
1749737100000|2025-06-12 14:05:00|27.58|27.44|27.6|27.46|27.61|27.47|27.57|27.43|84
1749737400000|2025-06-12 14:10:00|27.61|27.47|27.61|27.47|27.61|27.47|27.59|27.45|75
1749737700000|2025-06-12 14:15:00|27.6|27.46|27.61|27.47|27.62|27.48|27.59|27.45|42
1749738000000|2025-06-12 14:20:00|27.6|27.46|27.59|27.45|27.61|27.47|27.57|27.43|44
1749738300000|2025-06-12 14:25:00|27.6|27.46|27.58|27.44|27.6|27.46|27.58|27.44|57
1749738600000|2025-06-12 14:30:00|27.59|27.45|27.6|27.46|27.61|27.47|27.56|27.42|71
1749738900000|2025-06-12 14:35:00|27.61|27.47|27.61|27.47|27.62|27.48|27.6|27.46|89
1749739200000|2025-06-12 14:40:00|27.6|27.46|27.6|27.46|27.61|27.47|27.58|27.44|55
1749739500000|2025-06-12 14:45:00|27.59|27.45|27.6|27.46|27.6|27.46|27.59|27.45|12
1749739800000|2025-06-12 14:50:00|27.61|27.47|27.6|27.46|27.61|27.47|27.59|27.45|18
1749740100000|2025-06-12 14:55:00|27.59|27.45|27.58|27.44|27.6|27.46|27.57|27.43|42
1749740400000|2025-06-12 15:00:00|27.59|27.45|27.59|27.45|27.6|27.46|27.58|27.44|67
1749740700000|2025-06-12 15:05:00|27.6|27.46|27.59|27.45|27.61|27.47|27.59|27.45|72
1749741000000|2025-06-12 15:10:00|27.58|27.44|27.56|27.42|27.61|27.47|27.56|27.42|105
1749741300000|2025-06-12 15:15:00|27.55|27.41|27.52|27.38|27.59|27.45|27.51|27.37|101
1749741600000|2025-06-12 15:20:00|27.51|27.37|27.47|27.33|27.52|27.38|27.47|27.33|105
1749741900000|2025-06-12 15:25:00|27.46|27.32|27.41|27.27|27.47|27.33|27.39|27.25|86
1749742200000|2025-06-12 15:30:00|27.42|27.28|27.45|27.31|27.45|27.31|27.4|27.26|148
1749742500000|2025-06-12 15:35:00|27.44|27.3|27.44|27.3|27.47|27.33|27.43|27.29|121
1749742800000|2025-06-12 15:40:00|27.43|27.29|27.47|27.33|27.48|27.34|27.43|27.29|51
1749743100000|2025-06-12 15:45:00|27.46|27.32|27.37|27.23|27.46|27.32|27.37|27.23|128
1749743400000|2025-06-12 15:50:00|27.36|27.22|27.35|27.21|27.38|27.24|27.33|27.19|142
1749743700000|2025-06-12 15:55:00|27.36|27.22|27.36|27.22|27.38|27.24|27.34|27.2|136
1749744000000|2025-06-12 16:00:00|27.35|27.21|27.39|27.25|27.42|27.28|27.35|27.21|237
1749744300000|2025-06-12 16:05:00|27.4|27.26|27.45|27.31|27.47|27.33|27.39|27.25|132
1749744600000|2025-06-12 16:10:00|27.46|27.32|27.47|27.33|27.51|27.37|27.45|27.31|102
1749744900000|2025-06-12 16:15:00|27.48|27.34|27.5|27.36|27.51|27.37|27.47|27.33|173
1749745200000|2025-06-12 16:20:00|27.51|27.37|27.51|27.37|27.53|27.39|27.49|27.35|249
1749745500000|2025-06-12 16:25:00|27.5|27.36|27.52|27.38|27.55|27.41|27.5|27.36|70
1749745800000|2025-06-12 16:30:00|27.51|27.37|27.5|27.36|27.54|27.4|27.49|27.35|132
1749746100000|2025-06-12 16:35:00|27.51|27.37|27.52|27.38|27.54|27.4|27.5|27.36|72
1749746400000|2025-06-12 16:40:00|27.53|27.39|27.55|27.41|27.56|27.42|27.52|27.38|131
1749746700000|2025-06-12 16:45:00|27.56|27.42|27.54|27.4|27.57|27.43|27.52|27.38|57
1749747000000|2025-06-12 16:50:00|27.55|27.41|27.54|27.4|27.55|27.41|27.5|27.36|68
1749747300000|2025-06-12 16:55:00|27.55|27.41|27.57|27.43|27.58|27.44|27.54|27.4|91
1749747600000|2025-06-12 17:00:00|27.56|27.42|27.59|27.45|27.59|27.45|27.54|27.4|48
1749747900000|2025-06-12 17:05:00|27.6|27.46|27.59|27.45|27.61|27.47|27.58|27.44|72
1749748200000|2025-06-12 17:10:00|27.6|27.46|27.6|27.46|27.61|27.47|27.59|27.45|83
1749748500000|2025-06-12 17:15:00|27.61|27.47|27.59|27.45|27.61|27.47|27.59|27.45|172
1749748800000|2025-06-12 17:20:00|27.6|27.46|27.59|27.45|27.61|27.47|27.58|27.44|154
1749749100000|2025-06-12 17:25:00|27.6|27.46|27.61|27.47|27.61|27.47|27.59|27.45|24
1749749400000|2025-06-12 17:30:00|27.62|27.48|27.61|27.47|27.62|27.48|27.6|27.46|54
1749749700000|2025-06-12 17:35:00|27.6|27.46|27.6|27.46|27.61|27.47|27.59|27.45|63
1749750000000|2025-06-12 17:40:00|27.61|27.47|27.61|27.47|27.61|27.47|27.6|27.46|75
1749750300000|2025-06-12 17:45:00|27.6|27.46|27.61|27.47|27.61|27.47|27.6|27.46|14
1749750600000|2025-06-12 17:50:00|27.62|27.48|27.61|27.47|27.62|27.48|27.6|27.46|68
1749750900000|2025-06-12 17:55:00|27.6|27.46|27.59|27.45|27.61|27.47|27.58|27.44|162
1749751200000|2025-06-12 18:00:00|27.6|27.46|27.57|27.43|27.6|27.46|27.57|27.43|88
1749751500000|2025-06-12 18:05:00|27.58|27.44|27.5|27.36|27.58|27.44|27.5|27.36|33
1749751800000|2025-06-12 18:10:00|27.51|27.37|27.5|27.36|27.54|27.4|27.49|27.35|82
1749752100000|2025-06-12 18:15:00|27.51|27.37|27.45|27.31|27.52|27.38|27.44|27.3|223
1749752400000|2025-06-12 18:20:00|27.46|27.32|27.42|27.28|27.46|27.32|27.4|27.26|113
1749752700000|2025-06-12 18:25:00|27.41|27.27|27.39|27.25|27.42|27.28|27.38|27.24|119
1749753000000|2025-06-12 18:30:00|27.38|27.24|27.42|27.28|27.42|27.28|27.37|27.23|79
1749753300000|2025-06-12 18:35:00|27.43|27.29|27.45|27.31|27.46|27.32|27.42|27.28|71
1749753600000|2025-06-12 18:40:00|27.44|27.3|27.38|27.24|27.44|27.3|27.36|27.22|79
1749753900000|2025-06-12 18:45:00|27.37|27.23|27.37|27.23|27.38|27.24|27.35|27.21|105
1749754200000|2025-06-12 18:50:00|27.38|27.24|27.41|27.27|27.42|27.28|27.37|27.23|108
1749754500000|2025-06-12 18:55:00|27.4|27.26|27.42|27.28|27.43|27.29|27.4|27.26|91
1749754800000|2025-06-12 19:00:00|27.41|27.27|27.44|27.3|27.44|27.3|27.39|27.25|82
1749755100000|2025-06-12 19:05:00|27.43|27.29|27.41|27.27|27.44|27.3|27.4|27.26|134
1749755400000|2025-06-12 19:10:00|27.42|27.28|27.43|27.29|27.44|27.3|27.38|27.24|142
1749755700000|2025-06-12 19:15:00|27.42|27.28|27.37|27.23|27.44|27.3|27.37|27.23|162
1749756000000|2025-06-12 19:20:00|27.38|27.24|27.39|27.25|27.41|27.27|27.38|27.24|72
1749756300000|2025-06-12 19:25:00|27.38|27.24|27.38|27.24|27.42|27.28|27.36|27.22|85
1749756600000|2025-06-12 19:30:00|27.39|27.25|27.37|27.23|27.39|27.25|27.36|27.22|83
1749756900000|2025-06-12 19:35:00|27.38|27.24|27.23|27.09|27.38|27.24|27.23|27.09|173
1749757200000|2025-06-12 19:40:00|27.24|27.1|27.19|27.05|27.27|27.13|27.19|27.05|116
1749757500000|2025-06-12 19:45:00|27.18|27.04|27.09|26.95|27.19|27.05|27.08|26.94|237
1749757800000|2025-06-12 19:50:00|27.1|26.96|27.09|26.95|27.12|26.98|27.08|26.94|112
1749758100000|2025-06-12 19:55:00|27.1|26.96|27.12|26.98|27.15|27.01|27.09|26.95|93
1749758400000|2025-06-12 20:00:00|27.11|26.97|27.05|26.91|27.12|26.98|27|26.86|252
1749758700000|2025-06-12 20:05:00|27.04|26.9|27.1|26.96|27.11|26.97|27.03|26.89|199
1749759000000|2025-06-12 20:10:00|27.09|26.95|27.02|26.88|27.11|26.97|27.01|26.87|234
1749759300000|2025-06-12 20:15:00|27.03|26.89|27.08|26.94|27.11|26.97|27|26.86|191
1749759600000|2025-06-12 20:20:00|27.07|26.93|27.04|26.9|27.08|26.94|27.02|26.88|155
1749759900000|2025-06-12 20:25:00|27.05|26.91|27.09|26.95|27.11|26.97|27.01|26.87|175
1749760200000|2025-06-12 20:30:00|27.1|26.96|26.96|26.82|27.1|26.96|26.96|26.82|187
1749760500000|2025-06-12 20:35:00|26.97|26.83|26.93|26.79|27.03|26.89|26.91|26.77|173
1749760800000|2025-06-12 20:40:00|26.92|26.78|26.91|26.77|26.95|26.81|26.88|26.74|181
1749761100000|2025-06-12 20:45:00|26.9|26.76|26.86|26.72|26.92|26.78|26.8|26.66|220
1749761400000|2025-06-12 20:50:00|26.85|26.71|26.81|26.67|26.88|26.74|26.8|26.66|203
1749761700000|2025-06-12 20:55:00|26.82|26.68|26.89|26.75|26.92|26.78|26.77|26.63|183
1749762000000|2025-06-12 21:00:00|26.88|26.74|26.95|26.81|26.97|26.83|26.86|26.72|144
1749762300000|2025-06-12 21:05:00|26.96|26.82|26.93|26.79|26.98|26.84|26.85|26.71|162
1749762600000|2025-06-12 21:10:00|26.94|26.8|27|26.86|27.02|26.88|26.93|26.79|152
1749762900000|2025-06-12 21:15:00|27.01|26.87|26.99|26.85|27.03|26.89|26.97|26.83|165
1749763200000|2025-06-12 21:20:00|27|26.86|27.06|26.92|27.06|26.92|27|26.86|129
1749763500000|2025-06-12 21:25:00|27.05|26.91|27.09|26.95|27.1|26.96|27.04|26.9|143
1749763800000|2025-06-12 21:30:00|27.08|26.94|27.02|26.88|27.09|26.95|27.01|26.87|139
1749764100000|2025-06-12 21:35:00|27.03|26.89|26.99|26.85|27.03|26.89|26.99|26.85|43
1749764400000|2025-06-12 21:40:00|27|26.86|27.02|26.88|27.03|26.89|26.99|26.85|95
1749765000000|2025-06-12 21:50:00|27.03|26.89|27.03|26.89|27.04|26.9|27.03|26.89|25
1749765300000|2025-06-12 21:55:00|27.02|26.88|26.92|26.78|27.03|26.89|26.91|26.77|127
1749765600000|2025-06-12 22:00:00|26.93|26.79|27.01|26.87|27.01|26.87|26.92|26.78|121
1749765900000|2025-06-12 22:05:00|27|26.86|26.96|26.82|27.02|26.88|26.95|26.81|119
1749766200000|2025-06-12 22:10:00|26.95|26.81|26.99|26.85|27|26.86|26.95|26.81|63
1749766500000|2025-06-12 22:15:00|26.98|26.84|26.88|26.74|26.99|26.85|26.87|26.73|99
1749766800000|2025-06-12 22:20:00|26.87|26.73|26.91|26.77|26.93|26.79|26.87|26.73|91
1749767100000|2025-06-12 22:25:00|26.92|26.78|26.88|26.74|26.95|26.81|26.88|26.74|137
1749767400000|2025-06-12 22:30:00|26.87|26.73|26.88|26.74|26.91|26.77|26.85|26.71|138
1749767700000|2025-06-12 22:35:00|26.87|26.73|26.9|26.76|26.92|26.78|26.87|26.73|160
1749768000000|2025-06-12 22:40:00|26.91|26.77|26.83|26.69|26.91|26.77|26.83|26.69|99
1749768300000|2025-06-12 22:45:00|26.84|26.7|26.86|26.72|26.88|26.74|26.83|26.69|85
1749768600000|2025-06-12 22:50:00|26.85|26.71|26.85|26.71|26.89|26.75|26.83|26.69|83
1749768900000|2025-06-12 22:55:00|26.84|26.7|26.86|26.72|26.88|26.74|26.84|26.7|71
1749769200000|2025-06-12 23:00:00|26.85|26.71|26.87|26.73|26.87|26.73|26.84|26.7|113
1749769500000|2025-06-12 23:05:00|26.86|26.72|26.87|26.73|26.89|26.75|26.84|26.7|76
1749769800000|2025-06-12 23:10:00|26.88|26.74|26.82|26.68|26.9|26.76|26.82|26.68|111
1749770100000|2025-06-12 23:15:00|26.81|26.67|26.87|26.73|26.88|26.74|26.81|26.67|81
1749770400000|2025-06-12 23:20:00|26.88|26.74|26.93|26.79|26.95|26.81|26.87|26.73|100
1749770700000|2025-06-12 23:25:00|26.92|26.78|26.92|26.78|26.94|26.8|26.91|26.77|91
1749771000000|2025-06-12 23:30:00|26.91|26.77|26.89|26.75|26.92|26.78|26.88|26.74|109
1749771300000|2025-06-12 23:35:00|26.88|26.74|26.87|26.73|26.89|26.75|26.86|26.72|133
1749771600000|2025-06-12 23:40:00|26.88|26.74|26.9|26.76|26.91|26.77|26.86|26.72|61
1749771900000|2025-06-12 23:45:00|26.89|26.75|26.92|26.78|26.93|26.79|26.88|26.74|82
1749772200000|2025-06-12 23:50:00|26.93|26.79|26.83|26.69|26.93|26.79|26.81|26.67|132
1749772500000|2025-06-12 23:55:00|26.82|26.68|26.81|26.67|26.85|26.71|26.8|26.66|148
1749772800000|2025-06-13 00:00:00|26.8|26.66|26.65|26.51|26.81|26.67|26.61|26.47|218
1749773100000|2025-06-13 00:05:00|26.64|26.5|26.61|26.47|26.68|26.54|26.58|26.44|132
1749773400000|2025-06-13 00:10:00|26.6|26.46|26.36|26.22|26.61|26.47|26.27|26.13|156
1749773700000|2025-06-13 00:15:00|26.35|26.21|26.39|26.25|26.49|26.35|26.31|26.17|177
1749774000000|2025-06-13 00:20:00|26.4|26.26|26.29|26.15|26.42|26.28|26.29|26.15|106
1749774300000|2025-06-13 00:25:00|26.28|26.14|26.25|26.11|26.31|26.17|26.23|26.09|128
1749774600000|2025-06-13 00:30:00|26.24|26.1|25.99|25.85|26.28|26.14|25.96|25.82|187
1749774900000|2025-06-13 00:35:00|25.98|25.84|25.98|25.84|26.08|25.94|25.75|25.61|236
1749775200000|2025-06-13 00:40:00|25.97|25.83|26.05|25.91|26.12|25.98|25.92|25.78|140
1749775500000|2025-06-13 00:45:00|26.06|25.92|26.03|25.89|26.14|26|26|25.86|124
1749775800000|2025-06-13 00:50:00|26.04|25.9|25.83|25.69|26.04|25.9|25.81|25.67|163
1749776100000|2025-06-13 00:55:00|25.84|25.7|25.85|25.71|25.96|25.82|25.76|25.62|166
1749776400000|2025-06-13 01:00:00|25.84|25.7|25.72|25.58|25.85|25.71|25.65|25.51|165
1749776700000|2025-06-13 01:05:00|25.71|25.57|25.75|25.61|25.82|25.68|25.68|25.54|187
1749777000000|2025-06-13 01:10:00|25.76|25.62|25.52|25.38|25.76|25.62|25.49|25.35|258
1749777300000|2025-06-13 01:15:00|25.51|25.37|25.7|25.56|25.77|25.63|25.51|25.37|200
1749777600000|2025-06-13 01:20:00|25.71|25.57|25.62|25.48|25.79|25.65|25.57|25.43|227
1749777900000|2025-06-13 01:25:00|25.63|25.49|25.6|25.46|25.7|25.56|25.53|25.39|238
1749778200000|2025-06-13 01:30:00|25.61|25.47|25.56|25.42|25.71|25.57|25.54|25.4|236
1749778500000|2025-06-13 01:35:00|25.57|25.43|25.58|25.44|25.68|25.54|25.52|25.38|310
1749778800000|2025-06-13 01:40:00|25.57|25.43|25.78|25.64|25.78|25.64|25.46|25.32|251
1749779100000|2025-06-13 01:45:00|25.77|25.63|25.73|25.59|25.87|25.73|25.72|25.58|223
1749779400000|2025-06-13 01:50:00|25.72|25.58|25.81|25.67|25.82|25.68|25.72|25.58|158
1749779700000|2025-06-13 01:55:00|25.82|25.68|25.74|25.6|25.82|25.68|25.73|25.59|103
1749780000000|2025-06-13 02:00:00|25.73|25.59|25.63|25.49|25.73|25.59|25.61|25.47|160
1749780300000|2025-06-13 02:05:00|25.64|25.5|25.57|25.43|25.65|25.51|25.54|25.4|187
1749780600000|2025-06-13 02:10:00|25.58|25.44|25.53|25.39|25.68|25.54|25.52|25.38|130
1749780900000|2025-06-13 02:15:00|25.54|25.4|25.57|25.43|25.63|25.49|25.5|25.36|155
1749781200000|2025-06-13 02:20:00|25.58|25.44|25.49|25.35|25.63|25.49|25.48|25.34|194
1749781500000|2025-06-13 02:25:00|25.5|25.36|25.62|25.48|25.64|25.5|25.49|25.35|141
1749781800000|2025-06-13 02:30:00|25.63|25.49|25.66|25.52|25.69|25.55|25.61|25.47|137
1749782100000|2025-06-13 02:35:00|25.65|25.51|25.52|25.38|25.67|25.53|25.52|25.38|154
1749782400000|2025-06-13 02:40:00|25.51|25.37|25.42|25.28|25.52|25.38|25.4|25.26|184
1749782700000|2025-06-13 02:45:00|25.41|25.27|25.56|25.42|25.57|25.43|25.4|25.26|134
1749783000000|2025-06-13 02:50:00|25.57|25.43|25.51|25.37|25.58|25.44|25.49|25.35|109
1749783300000|2025-06-13 02:55:00|25.52|25.38|25.56|25.42|25.57|25.43|25.48|25.34|144
1749783600000|2025-06-13 03:00:00|25.57|25.43|25.56|25.42|25.62|25.48|25.56|25.42|124
1749783900000|2025-06-13 03:05:00|25.57|25.43|25.67|25.53|25.67|25.53|25.57|25.43|173
1749784200000|2025-06-13 03:10:00|25.66|25.52|25.67|25.53|25.72|25.58|25.66|25.52|167
1749784500000|2025-06-13 03:15:00|25.68|25.54|25.77|25.63|25.77|25.63|25.67|25.53|173
1749784800000|2025-06-13 03:20:00|25.76|25.62|25.76|25.62|25.79|25.65|25.74|25.6|191
1749785100000|2025-06-13 03:25:00|25.77|25.63|25.73|25.59|25.8|25.66|25.72|25.58|165
1749785400000|2025-06-13 03:30:00|25.72|25.58|25.81|25.67|25.82|25.68|25.71|25.57|112
1749785700000|2025-06-13 03:35:00|25.8|25.66|25.76|25.62|25.81|25.67|25.75|25.61|73
1749786000000|2025-06-13 03:40:00|25.75|25.61|25.77|25.63|25.79|25.65|25.75|25.61|85
1749786300000|2025-06-13 03:45:00|25.76|25.62|25.75|25.61|25.8|25.66|25.74|25.6|48
1749786600000|2025-06-13 03:50:00|25.74|25.6|25.92|25.78|25.93|25.79|25.74|25.6|92
1749786900000|2025-06-13 03:55:00|25.91|25.77|25.89|25.75|25.96|25.82|25.88|25.74|117
1749787200000|2025-06-13 04:00:00|25.88|25.74|25.76|25.62|25.88|25.74|25.76|25.62|47
1749787500000|2025-06-13 04:05:00|25.77|25.63|25.71|25.57|25.77|25.63|25.69|25.55|47
1749787800000|2025-06-13 04:10:00|25.72|25.58|25.71|25.57|25.75|25.61|25.69|25.55|54
1749788100000|2025-06-13 04:15:00|25.72|25.58|25.73|25.59|25.73|25.59|25.68|25.54|98
1749788400000|2025-06-13 04:20:00|25.72|25.58|25.69|25.55|25.73|25.59|25.66|25.52|52
1749788700000|2025-06-13 04:25:00|25.7|25.56|25.74|25.6|25.75|25.61|25.68|25.54|57
1749789000000|2025-06-13 04:30:00|25.75|25.61|25.73|25.59|25.76|25.62|25.69|25.55|79
1749789300000|2025-06-13 04:35:00|25.72|25.58|25.72|25.58|25.75|25.61|25.71|25.57|79
1749789600000|2025-06-13 04:40:00|25.73|25.59|25.8|25.66|25.8|25.66|25.72|25.58|144
1749789900000|2025-06-13 04:45:00|25.79|25.65|25.75|25.61|25.8|25.66|25.71|25.57|152
1749790200000|2025-06-13 04:50:00|25.74|25.6|25.79|25.65|25.79|25.65|25.74|25.6|118
1749790500000|2025-06-13 04:55:00|25.78|25.64|25.75|25.61|25.79|25.65|25.73|25.59|87
1749790800000|2025-06-13 05:00:00|25.74|25.6|25.75|25.61|25.75|25.61|25.69|25.55|98
1749791100000|2025-06-13 05:05:00|25.74|25.6|25.77|25.63|25.79|25.65|25.74|25.6|100
1749791400000|2025-06-13 05:10:00|25.76|25.62|25.75|25.61|25.79|25.65|25.73|25.59|126
1749791700000|2025-06-13 05:15:00|25.74|25.6|25.75|25.61|25.79|25.65|25.72|25.58|92
1749792000000|2025-06-13 05:20:00|25.74|25.6|25.81|25.67|25.83|25.69|25.74|25.6|148
1749792300000|2025-06-13 05:25:00|25.82|25.68|25.76|25.62|25.82|25.68|25.76|25.62|156
1749792600000|2025-06-13 05:30:00|25.75|25.61|25.8|25.66|25.81|25.67|25.75|25.61|114
1749792900000|2025-06-13 05:35:00|25.81|25.67|25.78|25.64|25.81|25.67|25.75|25.61|126
1749793200000|2025-06-13 05:40:00|25.79|25.65|25.79|25.65|25.8|25.66|25.77|25.63|75
1749793500000|2025-06-13 05:45:00|25.78|25.64|25.8|25.66|25.81|25.67|25.76|25.62|99
1749793800000|2025-06-13 05:50:00|25.79|25.65|25.78|25.64|25.81|25.67|25.75|25.61|82
1749794100000|2025-06-13 05:55:00|25.77|25.63|25.76|25.62|25.78|25.64|25.75|25.61|34
1749794400000|2025-06-13 06:00:00|25.75|25.61|25.75|25.61|25.77|25.63|25.69|25.55|77
1749794700000|2025-06-13 06:05:00|25.74|25.6|25.77|25.63|25.77|25.63|25.69|25.55|80
1749795000000|2025-06-13 06:10:00|25.78|25.64|25.7|25.56|25.78|25.64|25.68|25.54|124
1749795300000|2025-06-13 06:15:00|25.69|25.55|25.59|25.45|25.7|25.56|25.55|25.41|158
1749795600000|2025-06-13 06:20:00|25.6|25.46|25.57|25.43|25.6|25.46|25.55|25.41|147
1749795900000|2025-06-13 06:25:00|25.58|25.44|25.57|25.43|25.61|25.47|25.55|25.41|130
1749796200000|2025-06-13 06:30:00|25.56|25.42|25.65|25.51|25.65|25.51|25.56|25.42|36
1749796500000|2025-06-13 06:35:00|25.64|25.5|25.65|25.51|25.67|25.53|25.61|25.47|94
1749796800000|2025-06-13 06:40:00|25.64|25.5|25.68|25.54|25.69|25.55|25.63|25.49|129
1749797100000|2025-06-13 06:45:00|25.69|25.55|25.74|25.6|25.74|25.6|25.62|25.48|201
1749797400000|2025-06-13 06:50:00|25.73|25.59|25.77|25.63|25.82|25.68|25.73|25.59|161
1749797700000|2025-06-13 06:55:00|25.76|25.62|25.86|25.72|25.86|25.72|25.74|25.6|199
1749798000000|2025-06-13 07:00:00|25.87|25.73|25.78|25.64|25.87|25.73|25.77|25.63|265
1749798300000|2025-06-13 07:05:00|25.77|25.63|25.79|25.65|25.83|25.69|25.73|25.59|252
1749798600000|2025-06-13 07:10:00|25.8|25.66|25.8|25.66|25.81|25.67|25.76|25.62|123
1749798900000|2025-06-13 07:15:00|25.79|25.65|25.79|25.65|25.82|25.68|25.77|25.63|112
1749799200000|2025-06-13 07:20:00|25.78|25.64|25.84|25.7|25.84|25.7|25.78|25.64|112
1749799500000|2025-06-13 07:25:00|25.83|25.69|25.9|25.76|25.9|25.76|25.83|25.69|193
1749799800000|2025-06-13 07:30:00|25.91|25.77|25.88|25.74|25.94|25.8|25.88|25.74|181
1749800100000|2025-06-13 07:35:00|25.89|25.75|25.9|25.76|25.93|25.79|25.87|25.73|179
1749800400000|2025-06-13 07:40:00|25.91|25.77|25.91|25.77|25.92|25.78|25.87|25.73|187
1749800700000|2025-06-13 07:45:00|25.92|25.78|25.89|25.75|25.95|25.81|25.88|25.74|228
1749801000000|2025-06-13 07:50:00|25.88|25.74|25.92|25.78|25.93|25.79|25.88|25.74|110
1749801300000|2025-06-13 07:55:00|25.91|25.77|25.92|25.78|25.94|25.8|25.89|25.75|174
1749801600000|2025-06-13 08:00:00|25.91|25.77|25.92|25.78|25.93|25.79|25.88|25.74|110
1749801900000|2025-06-13 08:05:00|25.91|25.77|25.99|25.85|26|25.86|25.9|25.76|118
1749802200000|2025-06-13 08:10:00|26|25.86|26.14|26|26.16|26.02|25.99|25.85|178
1749802500000|2025-06-13 08:15:00|26.13|25.99|26.09|25.95|26.14|26|26.08|25.94|170
1749802800000|2025-06-13 08:20:00|26.08|25.94|26.05|25.91|26.09|25.95|26.02|25.88|160
1749803100000|2025-06-13 08:25:00|26.06|25.92|26.06|25.92|26.07|25.93|26.01|25.87|201
1749803400000|2025-06-13 08:30:00|26.07|25.93|26.13|25.99|26.13|25.99|26.03|25.89|157
1749803700000|2025-06-13 08:35:00|26.12|25.98|26.09|25.95|26.14|26|26.06|25.92|222
1749804000000|2025-06-13 08:40:00|26.08|25.94|26|25.86|26.1|25.96|25.99|25.85|130
1749804300000|2025-06-13 08:45:00|25.99|25.85|26.01|25.87|26.02|25.88|25.93|25.79|171
1749804600000|2025-06-13 08:50:00|26|25.86|26.01|25.87|26.05|25.91|25.99|25.85|96
1749804900000|2025-06-13 08:55:00|26.02|25.88|26.01|25.87|26.04|25.9|26|25.86|84
1749805200000|2025-06-13 09:00:00|26|25.86|25.99|25.85|26.02|25.88|25.97|25.83|143
1749805500000|2025-06-13 09:05:00|25.98|25.84|26|25.86|26.03|25.89|25.98|25.84|125
1749805800000|2025-06-13 09:10:00|25.99|25.85|25.97|25.83|26.02|25.88|25.94|25.8|241
1749806100000|2025-06-13 09:15:00|25.96|25.82|25.92|25.78|26|25.86|25.9|25.76|290
1749806400000|2025-06-13 09:20:00|25.93|25.79|25.91|25.77|25.95|25.81|25.87|25.73|190
1749806700000|2025-06-13 09:25:00|25.9|25.76|25.92|25.78|25.95|25.81|25.86|25.72|126
1749807000000|2025-06-13 09:30:00|25.91|25.77|25.85|25.71|25.94|25.8|25.84|25.7|175
1749807300000|2025-06-13 09:35:00|25.84|25.7|25.88|25.74|25.88|25.74|25.82|25.68|117
1749807600000|2025-06-13 09:40:00|25.89|25.75|25.86|25.72|25.92|25.78|25.84|25.7|72
1749807900000|2025-06-13 09:45:00|25.87|25.73|25.86|25.72|25.88|25.74|25.82|25.68|108
1749808200000|2025-06-13 09:50:00|25.85|25.71|25.87|25.73|25.87|25.73|25.84|25.7|99
1749808500000|2025-06-13 09:55:00|25.88|25.74|25.88|25.74|25.94|25.8|25.87|25.73|80
1749808800000|2025-06-13 10:00:00|25.89|25.75|25.82|25.68|25.92|25.78|25.82|25.68|68
1749809100000|2025-06-13 10:05:00|25.81|25.67|25.82|25.68|25.83|25.69|25.78|25.64|64
1749809400000|2025-06-13 10:10:00|25.83|25.69|25.85|25.71|25.86|25.72|25.82|25.68|79
1749809700000|2025-06-13 10:15:00|25.86|25.72|25.84|25.7|25.86|25.72|25.8|25.66|69
1749810000000|2025-06-13 10:20:00|25.85|25.71|25.83|25.69|25.85|25.71|25.81|25.67|45
1749810300000|2025-06-13 10:25:00|25.84|25.7|25.85|25.71|25.86|25.72|25.83|25.69|54
1749810600000|2025-06-13 10:30:00|25.84|25.7|25.89|25.75|25.89|25.75|25.8|25.66|78
1749810900000|2025-06-13 10:35:00|25.88|25.74|25.94|25.8|25.95|25.81|25.88|25.74|95
1749811200000|2025-06-13 10:40:00|25.93|25.79|25.93|25.79|25.94|25.8|25.92|25.78|85
1749811500000|2025-06-13 10:45:00|25.92|25.78|25.89|25.75|25.94|25.8|25.89|25.75|52
1749811800000|2025-06-13 10:50:00|25.9|25.76|25.93|25.79|25.93|25.79|25.88|25.74|66
1749812100000|2025-06-13 10:55:00|25.94|25.8|26|25.86|26.01|25.87|25.94|25.8|71
1749812400000|2025-06-13 11:00:00|25.99|25.85|26.03|25.89|26.03|25.89|25.97|25.83|130
1749812700000|2025-06-13 11:05:00|26.02|25.88|26.02|25.88|26.03|25.89|25.99|25.85|75
1749813000000|2025-06-13 11:10:00|26.01|25.87|25.94|25.8|26.02|25.88|25.93|25.79|114
1749813300000|2025-06-13 11:15:00|25.95|25.81|25.95|25.81|25.97|25.83|25.9|25.76|73
1749813600000|2025-06-13 11:20:00|25.96|25.82|25.93|25.79|25.97|25.83|25.91|25.77|84
1749813900000|2025-06-13 11:25:00|25.92|25.78|25.91|25.77|25.93|25.79|25.89|25.75|52
1749814200000|2025-06-13 11:30:00|25.9|25.76|25.92|25.78|25.97|25.83|25.89|25.75|47
1749814500000|2025-06-13 11:35:00|25.93|25.79|25.93|25.79|25.96|25.82|25.9|25.76|29
1749814800000|2025-06-13 11:40:00|25.94|25.8|26.01|25.87|26.01|25.87|25.94|25.8|15
1749815100000|2025-06-13 11:45:00|26.02|25.88|26|25.86|26.02|25.88|26|25.86|17
1749815400000|2025-06-13 11:50:00|25.99|25.85|26.05|25.91|26.05|25.91|25.99|25.85|31
1749815700000|2025-06-13 11:55:00|26.06|25.92|26.08|25.94|26.1|25.96|26.05|25.91|55
1749816000000|2025-06-13 12:00:00|26.07|25.93|26.12|25.98|26.13|25.99|26.04|25.9|94
1749816300000|2025-06-13 12:05:00|26.13|25.99|26.12|25.98|26.13|25.99|26.08|25.94|60
1749816600000|2025-06-13 12:10:00|26.11|25.97|26.12|25.98|26.13|25.99|26.1|25.96|76
1749816900000|2025-06-13 12:15:00|26.11|25.97|26.08|25.94|26.13|25.99|26.06|25.92|118
1749817200000|2025-06-13 12:20:00|26.07|25.93|26.09|25.95|26.1|25.96|26.07|25.93|87
1749817500000|2025-06-13 12:25:00|26.08|25.94|26.09|25.95|26.1|25.96|26.08|25.94|72
1749817800000|2025-06-13 12:30:00|26.1|25.96|26.09|25.95|26.13|25.99|26.08|25.94|72
1749818100000|2025-06-13 12:35:00|26.1|25.96|26.03|25.89|26.1|25.96|26.02|25.88|116
1749818400000|2025-06-13 12:40:00|26.04|25.9|26.01|25.87|26.06|25.92|26|25.86|48
1749818700000|2025-06-13 12:45:00|26.02|25.88|26.05|25.91|26.05|25.91|26|25.86|68
1749819000000|2025-06-13 12:50:00|26.04|25.9|26.01|25.87|26.05|25.91|25.99|25.85|140
1749819300000|2025-06-13 12:55:00|26.02|25.88|26|25.86|26.02|25.88|25.98|25.84|64
1749819600000|2025-06-13 13:00:00|26.01|25.87|25.99|25.85|26.01|25.87|25.98|25.84|43
1749819900000|2025-06-13 13:05:00|25.98|25.84|25.97|25.83|25.99|25.85|25.95|25.81|32
1749820200000|2025-06-13 13:10:00|25.98|25.84|25.98|25.84|25.99|25.85|25.96|25.82|48
1749820500000|2025-06-13 13:15:00|25.99|25.85|25.96|25.82|25.99|25.85|25.93|25.79|42
1749820800000|2025-06-13 13:20:00|25.95|25.81|25.96|25.82|25.98|25.84|25.95|25.81|42
1749821100000|2025-06-13 13:25:00|25.97|25.83|25.97|25.83|26.01|25.87|25.96|25.82|65
1749821400000|2025-06-13 13:30:00|25.96|25.82|25.97|25.83|26.03|25.89|25.95|25.81|104
1749821700000|2025-06-13 13:35:00|25.98|25.84|26.1|25.96|26.11|25.97|25.96|25.82|155
1749822000000|2025-06-13 13:40:00|26.11|25.97|26.09|25.95|26.12|25.98|26.07|25.93|89
1749822300000|2025-06-13 13:45:00|26.08|25.94|26.07|25.93|26.09|25.95|26.01|25.87|172
1749822600000|2025-06-13 13:50:00|26.06|25.92|25.97|25.83|26.08|25.94|25.96|25.82|156
1749822900000|2025-06-13 13:55:00|25.98|25.84|25.94|25.8|26|25.86|25.93|25.79|89
1749823200000|2025-06-13 14:00:00|25.98|25.84|25.9|25.76|26.05|25.91|25.9|25.76|173
1749823500000|2025-06-13 14:05:00|25.91|25.77|25.89|25.75|25.92|25.78|25.86|25.72|186
1749823800000|2025-06-13 14:10:00|25.88|25.74|25.85|25.71|25.88|25.74|25.82|25.68|155
1749824100000|2025-06-13 14:15:00|25.84|25.7|25.8|25.66|25.84|25.7|25.78|25.64|161
1749824400000|2025-06-13 14:20:00|25.79|25.65|25.76|25.62|25.8|25.66|25.74|25.6|110
1749824700000|2025-06-13 14:25:00|25.77|25.63|25.71|25.57|25.78|25.64|25.7|25.56|64
1749825000000|2025-06-13 14:30:00|25.7|25.56|25.74|25.6|25.77|25.63|25.68|25.54|75
1749825300000|2025-06-13 14:35:00|25.75|25.61|25.84|25.7|25.84|25.7|25.73|25.59|86
1749825600000|2025-06-13 14:40:00|25.85|25.71|25.81|25.67|25.86|25.72|25.8|25.66|97
1749825900000|2025-06-13 14:45:00|25.82|25.68|25.8|25.66|25.82|25.68|25.78|25.64|45
1749826200000|2025-06-13 14:50:00|25.79|25.65|25.86|25.72|25.86|25.72|25.78|25.64|55
1749826500000|2025-06-13 14:55:00|25.85|25.71|25.9|25.76|25.91|25.77|25.85|25.71|78
1749826800000|2025-06-13 15:00:00|25.91|25.77|25.84|25.7|25.93|25.79|25.83|25.69|152
1749827100000|2025-06-13 15:05:00|25.83|25.69|26|25.86|26|25.86|25.83|25.69|118
1749827400000|2025-06-13 15:10:00|25.99|25.85|26.01|25.87|26.03|25.89|25.96|25.82|93
1749827700000|2025-06-13 15:15:00|26|25.86|25.99|25.85|26.01|25.87|25.96|25.82|108
1749828000000|2025-06-13 15:20:00|25.98|25.84|26.04|25.9|26.11|25.97|25.98|25.84|155
1749828300000|2025-06-13 15:25:00|26.03|25.89|26.09|25.95|26.09|25.95|26.03|25.89|138
1749828600000|2025-06-13 15:30:00|26.08|25.94|26.05|25.91|26.09|25.95|26.03|25.89|257
1749828900000|2025-06-13 15:35:00|26.06|25.92|26.04|25.9|26.06|25.92|26.01|25.87|143
1749829200000|2025-06-13 15:40:00|26.03|25.89|26.09|25.95|26.11|25.97|26.03|25.89|131
1749829500000|2025-06-13 15:45:00|26.1|25.96|26.07|25.93|26.12|25.98|26.06|25.92|106
1749829800000|2025-06-13 15:50:00|26.08|25.94|26.06|25.92|26.11|25.97|26.06|25.92|93
1749830100000|2025-06-13 15:55:00|26.05|25.91|26.01|25.87|26.05|25.91|25.98|25.84|121
1749830400000|2025-06-13 16:00:00|26|25.86|25.99|25.85|26|25.86|25.95|25.81|157
1749830700000|2025-06-13 16:05:00|25.98|25.84|26.03|25.89|26.04|25.9|25.98|25.84|76
1749831000000|2025-06-13 16:10:00|26.04|25.9|26.2|26.06|26.21|26.07|26.04|25.9|113
1749831300000|2025-06-13 16:15:00|26.19|26.05|26.15|26.01|26.24|26.1|26.15|26.01|105
1749831600000|2025-06-13 16:20:00|26.16|26.02|26.19|26.05|26.21|26.07|26.12|25.98|118
1749831900000|2025-06-13 16:25:00|26.18|26.04|26.16|26.02|26.2|26.06|26.13|25.99|112
1749832200000|2025-06-13 16:30:00|26.15|26.01|26.14|26|26.2|26.06|26.13|25.99|108
1749832500000|2025-06-13 16:35:00|26.15|26.01|26.08|25.94|26.16|26.02|26.07|25.93|72
1749832800000|2025-06-13 16:40:00|26.09|25.95|26.1|25.96|26.11|25.97|26.06|25.92|78
1749833100000|2025-06-13 16:45:00|26.09|25.95|26.04|25.9|26.1|25.96|26.02|25.88|87
1749833400000|2025-06-13 16:50:00|26.05|25.91|26.15|26.01|26.16|26.02|26.04|25.9|89
1749833700000|2025-06-13 16:55:00|26.16|26.02|26.17|26.03|26.19|26.05|26.15|26.01|58
1749834000000|2025-06-13 17:00:00|26.16|26.02|26.1|25.96|26.16|26.02|26.09|25.95|90
1749834300000|2025-06-13 17:05:00|26.09|25.95|26.1|25.96|26.1|25.96|26.04|25.9|151
1749834600000|2025-06-13 17:10:00|26.09|25.95|26.08|25.94|26.11|25.97|26.06|25.92|66
1749834900000|2025-06-13 17:15:00|26.09|25.95|26.05|25.91|26.09|25.95|26.02|25.88|129
1749835200000|2025-06-13 17:20:00|26.04|25.9|26.09|25.95|26.11|25.97|26.04|25.9|168
1749835500000|2025-06-13 17:25:00|26.1|25.96|26.02|25.88|26.12|25.98|26.02|25.88|142
1749835800000|2025-06-13 17:30:00|26.03|25.89|26.04|25.9|26.08|25.94|26.03|25.89|148
1749836100000|2025-06-13 17:35:00|26.05|25.91|26.12|25.98|26.13|25.99|26.04|25.9|170
1749836400000|2025-06-13 17:40:00|26.13|25.99|26.07|25.93|26.13|25.99|26.06|25.92|180
1749836700000|2025-06-13 17:45:00|26.06|25.92|26|25.86|26.07|25.93|25.96|25.82|187
1749837000000|2025-06-13 17:50:00|25.99|25.85|26.07|25.93|26.09|25.95|25.98|25.84|139
1749837300000|2025-06-13 17:55:00|26.08|25.94|26.13|25.99|26.14|26|26.07|25.93|98
1749837600000|2025-06-13 18:00:00|26.1|25.96|26|25.86|26.1|25.96|25.98|25.84|192
1749837900000|2025-06-13 18:05:00|26.01|25.87|25.94|25.8|26.02|25.88|25.93|25.79|153
1749838200000|2025-06-13 18:10:00|25.93|25.79|25.9|25.76|25.94|25.8|25.89|25.75|148
1749838500000|2025-06-13 18:15:00|25.91|25.77|25.85|25.71|25.92|25.78|25.83|25.69|223
1749838800000|2025-06-13 18:20:00|25.86|25.72|25.9|25.76|25.92|25.78|25.84|25.7|149
1749839100000|2025-06-13 18:25:00|25.89|25.75|25.85|25.71|25.91|25.77|25.83|25.69|159
1749839400000|2025-06-13 18:30:00|25.84|25.7|25.8|25.66|25.85|25.71|25.78|25.64|121
1749839700000|2025-06-13 18:35:00|25.81|25.67|25.77|25.63|25.81|25.67|25.76|25.62|99
1749840000000|2025-06-13 18:40:00|25.76|25.62|25.78|25.64|25.79|25.65|25.76|25.62|173
1749840300000|2025-06-13 18:45:00|25.79|25.65|25.83|25.69|25.86|25.72|25.78|25.64|117
1749840600000|2025-06-13 18:50:00|25.82|25.68|25.88|25.74|25.89|25.75|25.81|25.67|113
1749840900000|2025-06-13 18:55:00|25.89|25.75|25.87|25.73|25.92|25.78|25.81|25.67|129
1749841200000|2025-06-13 19:00:00|25.86|25.72|25.89|25.75|25.89|25.75|25.81|25.67|113
1749841500000|2025-06-13 19:05:00|25.88|25.74|25.93|25.79|25.93|25.79|25.85|25.71|132
1749841800000|2025-06-13 19:10:00|25.92|25.78|25.91|25.77|25.94|25.8|25.89|25.75|84
1749842100000|2025-06-13 19:15:00|25.92|25.78|25.88|25.74|25.93|25.79|25.88|25.74|168
1749842400000|2025-06-13 19:20:00|25.87|25.73|25.82|25.68|25.92|25.78|25.81|25.67|116
1749842700000|2025-06-13 19:25:00|25.81|25.67|25.83|25.69|25.83|25.69|25.77|25.63|67
1749843000000|2025-06-13 19:30:00|25.84|25.7|25.81|25.67|25.87|25.73|25.79|25.65|130
1749843300000|2025-06-13 19:35:00|25.8|25.66|25.83|25.69|25.87|25.73|25.8|25.66|101
1749843600000|2025-06-13 19:40:00|25.84|25.7|25.8|25.66|25.85|25.71|25.79|25.65|161
1749843900000|2025-06-13 19:45:00|25.81|25.67|25.81|25.67|25.85|25.71|25.77|25.63|171
1749844200000|2025-06-13 19:50:00|25.82|25.68|25.81|25.67|25.84|25.7|25.79|25.65|194
1749844500000|2025-06-13 19:55:00|25.8|25.66|25.82|25.68|25.83|25.69|25.79|25.65|161
1749844800000|2025-06-13 20:00:00|25.81|25.67|25.8|25.66|25.84|25.7|25.79|25.65|142
1749845100000|2025-06-13 20:05:00|25.79|25.65|25.86|25.72|25.86|25.72|25.78|25.64|74
1749845400000|2025-06-13 20:10:00|25.87|25.73|25.93|25.79|25.94|25.8|25.84|25.7|99
1749845700000|2025-06-13 20:15:00|25.94|25.8|25.93|25.79|25.95|25.81|25.89|25.75|62
1749846000000|2025-06-13 20:20:00|25.92|25.78|25.92|25.78|25.93|25.79|25.87|25.73|63
1749846300000|2025-06-13 20:25:00|25.91|25.77|25.98|25.84|25.99|25.85|25.9|25.76|74
1749846600000|2025-06-13 20:30:00|25.97|25.83|25.96|25.82|26.01|25.87|25.96|25.82|36
1749846900000|2025-06-13 20:35:00|25.97|25.83|26|25.86|26.01|25.87|25.97|25.83|68
1749847200000|2025-06-13 20:40:00|25.99|25.85|26.05|25.91|26.05|25.91|25.98|25.84|39
1749847500000|2025-06-13 20:45:00|26.04|25.9|25.98|25.84|26.05|25.91|25.98|25.84|39
1749847800000|2025-06-13 20:50:00|25.99|25.85|26.02|25.88|26.02|25.88|25.95|25.81|38
1749848100000|2025-06-13 20:55:00|26.01|25.87|26.04|25.9|26.07|25.93|26.01|25.87|56
1749884400000|2025-06-14 07:00:00|26.03|25.89|26.05|25.91|26.07|25.93|26.03|25.89|19
1749884700000|2025-06-14 07:05:00|26.04|25.9|26.01|25.87|26.05|25.91|26|25.86|50
1749885000000|2025-06-14 07:10:00|26|25.86|26|25.86|26.01|25.87|25.99|25.85|19
1749885300000|2025-06-14 07:15:00|25.99|25.85|25.98|25.84|26.02|25.88|25.98|25.84|38
1749885600000|2025-06-14 07:20:00|25.97|25.83|25.99|25.85|26|25.86|25.96|25.82|39
1749885900000|2025-06-14 07:25:00|25.98|25.84|26.01|25.87|26.01|25.87|25.98|25.84|8
1749886200000|2025-06-14 07:30:00|26.02|25.88|26.03|25.89|26.05|25.91|26.02|25.88|22
1749886500000|2025-06-14 07:35:00|26.02|25.88|26.08|25.94|26.08|25.94|26.02|25.88|19
1749886800000|2025-06-14 07:40:00|26.07|25.93|26.07|25.93|26.08|25.94|26.06|25.92|7
1749887100000|2025-06-14 07:45:00|26.06|25.92|26.07|25.93|26.08|25.94|26.06|25.92|14
1749887400000|2025-06-14 07:50:00|26.08|25.94|26.06|25.92|26.09|25.95|26.06|25.92|27
1749887700000|2025-06-14 07:55:00|26.05|25.91|26.06|25.92|26.06|25.92|26.05|25.91|8
1749888000000|2025-06-14 08:00:00|26.07|25.93|26.06|25.92|26.07|25.93|26.05|25.91|8
1749888300000|2025-06-14 08:05:00|26.05|25.91|26.03|25.89|26.05|25.91|26.02|25.88|33
1749888600000|2025-06-14 08:10:00|26.02|25.88|26.01|25.87|26.03|25.89|26|25.86|14
1749888900000|2025-06-14 08:15:00|26|25.86|26|25.86|26.01|25.87|25.99|25.85|15
1749889200000|2025-06-14 08:20:00|26.01|25.87|26.04|25.9|26.05|25.91|26.01|25.87|14
1749889500000|2025-06-14 08:25:00|26.05|25.91|26.07|25.93|26.08|25.94|26.04|25.9|15
1749889800000|2025-06-14 08:30:00|26.08|25.94|26.07|25.93|26.08|25.94|26.04|25.9|48
1749890100000|2025-06-14 08:35:00|26.08|25.94|26.1|25.96|26.12|25.98|26.08|25.94|45
1749890400000|2025-06-14 08:40:00|26.11|25.97|26.11|25.97|26.12|25.98|26.1|25.96|35
1749890700000|2025-06-14 08:45:00|26.12|25.98|26.11|25.97|26.12|25.98|26.11|25.97|14
1749891000000|2025-06-14 08:50:00|26.1|25.96|26.09|25.95|26.11|25.97|26.08|25.94|42
1749891300000|2025-06-14 08:55:00|26.08|25.94|26.09|25.95|26.1|25.96|26.08|25.94|8
1749891600000|2025-06-14 09:00:00|26.08|25.94|26.07|25.93|26.08|25.94|26.06|25.92|16
1749891900000|2025-06-14 09:05:00|26.06|25.92|26.01|25.87|26.06|25.92|26.01|25.87|20
1749892200000|2025-06-14 09:10:00|26|25.86|26.02|25.88|26.02|25.88|26|25.86|19
1749892500000|2025-06-14 09:15:00|26.01|25.87|26.02|25.88|26.03|25.89|26.01|25.87|14
1749892800000|2025-06-14 09:20:00|26.03|25.89|26.03|25.89|26.04|25.9|26.02|25.88|33
1749893100000|2025-06-14 09:25:00|26.02|25.88|26|25.86|26.03|25.89|26|25.86|17
1749893400000|2025-06-14 09:30:00|26.01|25.87|26.01|25.87|26.02|25.88|26|25.86|7
1749893700000|2025-06-14 09:35:00|26|25.86|26|25.86|26.01|25.87|25.99|25.85|23
1749894000000|2025-06-14 09:40:00|25.99|25.85|25.99|25.85|26|25.86|25.98|25.84|9
1749894300000|2025-06-14 09:45:00|26|25.86|25.97|25.83|26|25.86|25.96|25.82|24
1749894600000|2025-06-14 09:50:00|25.96|25.82|25.96|25.82|25.98|25.84|25.96|25.82|11
1749894900000|2025-06-14 09:55:00|25.97|25.83|25.96|25.82|25.97|25.83|25.95|25.81|8
1749895200000|2025-06-14 10:00:00|25.97|25.83|25.97|25.83|25.98|25.84|25.96|25.82|23
1749895500000|2025-06-14 10:05:00|25.96|25.82|25.95|25.81|25.99|25.85|25.95|25.81|16
1749895800000|2025-06-14 10:10:00|25.96|25.82|25.97|25.83|25.98|25.84|25.95|25.81|36
1749896100000|2025-06-14 10:15:00|25.96|25.82|25.95|25.81|25.97|25.83|25.94|25.8|14
1749896400000|2025-06-14 10:20:00|25.94|25.8|25.95|25.81|25.95|25.81|25.94|25.8|20
1749896700000|2025-06-14 10:25:00|25.94|25.8|25.98|25.84|25.98|25.84|25.94|25.8|37
1749897000000|2025-06-14 10:30:00|25.99|25.85|26.03|25.89|26.03|25.89|25.99|25.85|9
1749897300000|2025-06-14 10:35:00|26.02|25.88|26.01|25.87|26.03|25.89|26|25.86|16
1749897600000|2025-06-14 10:40:00|26|25.86|26.01|25.87|26.01|25.87|25.98|25.84|42
1749897900000|2025-06-14 10:45:00|26|25.86|26.01|25.87|26.01|25.87|26|25.86|36
1749898200000|2025-06-14 10:50:00|26|25.86|26|25.86|26.01|25.87|26|25.86|17
1749898500000|2025-06-14 10:55:00|26.01|25.87|26.02|25.88|26.02|25.88|26.01|25.87|2
1749898800000|2025-06-14 11:00:00|26.03|25.89|26.02|25.88|26.03|25.89|26.01|25.87|14
1749899100000|2025-06-14 11:05:00|26.01|25.87|26.01|25.87|26.04|25.9|26.01|25.87|29
1749899400000|2025-06-14 11:10:00|26.02|25.88|26.02|25.88|26.02|25.88|26|25.86|31
1749899700000|2025-06-14 11:15:00|26.01|25.87|26.05|25.91|26.06|25.92|26.01|25.87|25
1749900000000|2025-06-14 11:20:00|26.06|25.92|26.04|25.9|26.06|25.92|26.04|25.9|21
1749900300000|2025-06-14 11:25:00|26.02|25.88|26.03|25.89|26.03|25.89|26.01|25.87|20
1749900600000|2025-06-14 11:30:00|26.04|25.9|26.02|25.88|26.05|25.91|26.02|25.88|19
1749900900000|2025-06-14 11:35:00|26.03|25.89|26.01|25.87|26.04|25.9|26.01|25.87|21
1749901200000|2025-06-14 11:40:00|26|25.86|25.99|25.85|26.01|25.87|25.97|25.83|32
1749901500000|2025-06-14 11:45:00|25.98|25.84|26|25.86|26|25.86|25.98|25.84|17
1749901800000|2025-06-14 11:50:00|26.01|25.87|26.02|25.88|26.02|25.88|26.01|25.87|36
1749902100000|2025-06-14 11:55:00|26.01|25.87|26.02|25.88|26.02|25.88|26.01|25.87|2
1749902400000|2025-06-14 12:00:00|26.01|25.87|26.01|25.87|26.03|25.89|26.01|25.87|49
1749902700000|2025-06-14 12:05:00|26.02|25.88|25.98|25.84|26.02|25.88|25.98|25.84|27
1749903000000|2025-06-14 12:10:00|25.97|25.83|25.96|25.82|25.97|25.83|25.95|25.81|16
1749903300000|2025-06-14 12:15:00|25.97|25.83|25.95|25.81|25.97|25.83|25.95|25.81|19
1749903600000|2025-06-14 12:20:00|25.94|25.8|25.96|25.82|25.96|25.82|25.94|25.8|15
1749903900000|2025-06-14 12:25:00|25.97|25.83|25.94|25.8|25.97|25.83|25.93|25.79|16
1749904200000|2025-06-14 12:30:00|25.95|25.81|25.97|25.83|25.99|25.85|25.95|25.81|33
1749904500000|2025-06-14 12:35:00|25.98|25.84|26.01|25.87|26.02|25.88|25.98|25.84|20
1749904800000|2025-06-14 12:40:00|26|25.86|25.96|25.82|26|25.86|25.95|25.81|43
1749905100000|2025-06-14 12:45:00|25.97|25.83|26|25.86|26|25.86|25.97|25.83|30
1749905400000|2025-06-14 12:50:00|26.01|25.87|26.01|25.87|26.04|25.9|26|25.86|43
1749905700000|2025-06-14 12:55:00|26.02|25.88|26.04|25.9|26.04|25.9|26.02|25.88|33
1749906000000|2025-06-14 13:00:00|26.03|25.89|26.08|25.94|26.09|25.95|26.03|25.89|38
1749906300000|2025-06-14 13:05:00|26.09|25.95|26.09|25.95|26.1|25.96|26.07|25.93|67
1749906600000|2025-06-14 13:10:00|26.1|25.96|26.09|25.95|26.13|25.99|26.09|25.95|66
1749906900000|2025-06-14 13:15:00|26.1|25.96|26.06|25.92|26.1|25.96|26.06|25.92|77
1749907200000|2025-06-14 13:20:00|26.07|25.93|26.05|25.91|26.08|25.94|26.04|25.9|37
1749907500000|2025-06-14 13:25:00|26.06|25.92|26.03|25.89|26.06|25.92|26.03|25.89|30
1749907800000|2025-06-14 13:30:00|26.02|25.88|26.01|25.87|26.03|25.89|26|25.86|28
1749908100000|2025-06-14 13:35:00|26|25.86|26.03|25.89|26.04|25.9|26|25.86|26
1749908400000|2025-06-14 13:40:00|26.02|25.88|25.98|25.84|26.03|25.89|25.98|25.84|9
1749908700000|2025-06-14 13:45:00|25.97|25.83|25.96|25.82|25.97|25.83|25.93|25.79|44
1749909000000|2025-06-14 13:50:00|25.97|25.83|25.98|25.84|25.99|25.85|25.95|25.81|18
1749909300000|2025-06-14 13:55:00|25.97|25.83|25.97|25.83|25.98|25.84|25.97|25.83|23
1749909600000|2025-06-14 14:00:00|25.98|25.84|25.96|25.82|25.99|25.85|25.96|25.82|19
1749909900000|2025-06-14 14:05:00|25.95|25.81|25.97|25.83|25.98|25.84|25.95|25.81|21
1749910200000|2025-06-14 14:10:00|25.98|25.84|25.99|25.85|25.99|25.85|25.98|25.84|34
1749910500000|2025-06-14 14:15:00|25.98|25.84|25.98|25.84|25.99|25.85|25.97|25.83|43
1749910800000|2025-06-14 14:20:00|25.99|25.85|25.97|25.83|25.99|25.85|25.96|25.82|33
1749911100000|2025-06-14 14:25:00|25.98|25.84|25.98|25.84|26.02|25.88|25.98|25.84|15
1749911400000|2025-06-14 14:30:00|25.97|25.83|25.98|25.84|25.99|25.85|25.97|25.83|24
1749911700000|2025-06-14 14:35:00|25.99|25.85|25.96|25.82|25.99|25.85|25.95|25.81|32
1749912000000|2025-06-14 14:40:00|25.97|25.83|25.95|25.81|25.98|25.84|25.94|25.8|19
1749912300000|2025-06-14 14:45:00|25.94|25.8|25.93|25.79|25.94|25.8|25.92|25.78|10
1749912600000|2025-06-14 14:50:00|25.92|25.78|25.91|25.77|25.93|25.79|25.88|25.74|38
1749912900000|2025-06-14 14:55:00|25.92|25.78|25.92|25.78|25.92|25.78|25.91|25.77|7
1749913200000|2025-06-14 15:00:00|25.93|25.79|25.93|25.79|25.93|25.79|25.92|25.78|19
1749913500000|2025-06-14 15:05:00|25.94|25.8|25.93|25.79|25.96|25.82|25.93|25.79|28
1749913800000|2025-06-14 15:10:00|25.92|25.78|25.9|25.76|25.93|25.79|25.9|25.76|35
1749914100000|2025-06-14 15:15:00|25.91|25.77|25.93|25.79|25.94|25.8|25.9|25.76|31
1749914400000|2025-06-14 15:20:00|25.92|25.78|25.89|25.75|25.93|25.79|25.88|25.74|30
1749914700000|2025-06-14 15:25:00|25.88|25.74|25.83|25.69|25.88|25.74|25.82|25.68|34
1749915000000|2025-06-14 15:30:00|25.82|25.68|25.8|25.66|25.83|25.69|25.79|25.65|63
1749915300000|2025-06-14 15:35:00|25.79|25.65|25.78|25.64|25.81|25.67|25.77|25.63|64
1749915600000|2025-06-14 15:40:00|25.77|25.63|25.75|25.61|25.78|25.64|25.74|25.6|59
1749915900000|2025-06-14 15:45:00|25.74|25.6|25.74|25.6|25.77|25.63|25.74|25.6|23
1749916200000|2025-06-14 15:50:00|25.75|25.61|25.74|25.6|25.76|25.62|25.74|25.6|52
1749916500000|2025-06-14 15:55:00|25.75|25.61|25.77|25.63|25.77|25.63|25.73|25.59|37
1749916800000|2025-06-14 16:00:00|25.76|25.62|25.77|25.63|25.78|25.64|25.74|25.6|18
1749917100000|2025-06-14 16:05:00|25.78|25.64|25.73|25.59|25.79|25.65|25.73|25.59|42
1749917400000|2025-06-14 16:10:00|25.72|25.58|25.7|25.56|25.72|25.58|25.69|25.55|19
1749917700000|2025-06-14 16:15:00|25.69|25.55|25.68|25.54|25.71|25.57|25.67|25.53|18
1749918000000|2025-06-14 16:20:00|25.69|25.55|25.66|25.52|25.69|25.55|25.65|25.51|28
1749918300000|2025-06-14 16:25:00|25.65|25.51|25.63|25.49|25.65|25.51|25.6|25.46|60
1749918600000|2025-06-14 16:30:00|25.62|25.48|25.6|25.46|25.64|25.5|25.58|25.44|31
1749918900000|2025-06-14 16:35:00|25.61|25.47|25.6|25.46|25.63|25.49|25.58|25.44|74
1749919200000|2025-06-14 16:40:00|25.59|25.45|25.59|25.45|25.62|25.48|25.58|25.44|49
1749919500000|2025-06-14 16:45:00|25.6|25.46|25.55|25.41|25.6|25.46|25.53|25.39|66
1749919800000|2025-06-14 16:50:00|25.54|25.4|25.56|25.42|25.57|25.43|25.51|25.37|87
1749920100000|2025-06-14 16:55:00|25.57|25.43|25.55|25.41|25.58|25.44|25.54|25.4|53
1749920400000|2025-06-14 17:00:00|25.54|25.4|25.6|25.46|25.6|25.46|25.52|25.38|61
1749920700000|2025-06-14 17:05:00|25.61|25.47|25.63|25.49|25.64|25.5|25.6|25.46|39
1749921000000|2025-06-14 17:10:00|25.62|25.48|25.62|25.48|25.63|25.49|25.62|25.48|23
1749921300000|2025-06-14 17:15:00|25.61|25.47|25.65|25.51|25.66|25.52|25.61|25.47|33
1749921600000|2025-06-14 17:20:00|25.64|25.5|25.65|25.51|25.67|25.53|25.63|25.49|22
1749921900000|2025-06-14 17:25:00|25.64|25.5|25.67|25.53|25.67|25.53|25.64|25.5|28
1749922200000|2025-06-14 17:30:00|25.66|25.52|25.64|25.5|25.68|25.54|25.63|25.49|53
1749922500000|2025-06-14 17:35:00|25.63|25.49|25.63|25.49|25.64|25.5|25.62|25.48|31
1749922800000|2025-06-14 17:40:00|25.62|25.48|25.58|25.44|25.63|25.49|25.56|25.42|49
1749923100000|2025-06-14 17:45:00|25.57|25.43|25.59|25.45|25.64|25.5|25.57|25.43|45
1749923400000|2025-06-14 17:50:00|25.6|25.46|25.61|25.47|25.63|25.49|25.59|25.45|76
1749923700000|2025-06-14 17:55:00|25.62|25.48|25.62|25.48|25.63|25.49|25.61|25.47|39
1749924000000|2025-06-14 18:00:00|25.61|25.47|25.68|25.54|25.68|25.54|25.61|25.47|38
1749924300000|2025-06-14 18:05:00|25.69|25.55|25.73|25.59|25.76|25.62|25.68|25.54|63
1749924600000|2025-06-14 18:10:00|25.72|25.58|25.71|25.57|25.74|25.6|25.71|25.57|42
1749924900000|2025-06-14 18:15:00|25.7|25.56|25.66|25.52|25.71|25.57|25.66|25.52|95
1749925200000|2025-06-14 18:20:00|25.65|25.51|25.59|25.45|25.66|25.52|25.59|25.45|65
1749925500000|2025-06-14 18:25:00|25.6|25.46|25.53|25.39|25.6|25.46|25.53|25.39|66
1749925800000|2025-06-14 18:30:00|25.54|25.4|25.49|25.35|25.54|25.4|25.46|25.32|76
1749926100000|2025-06-14 18:35:00|25.5|25.36|25.45|25.31|25.5|25.36|25.45|25.31|114
1749926400000|2025-06-14 18:40:00|25.46|25.32|25.47|25.33|25.47|25.33|25.44|25.3|28
1749926700000|2025-06-14 18:45:00|25.46|25.32|25.46|25.32|25.47|25.33|25.43|25.29|105
1749927000000|2025-06-14 18:50:00|25.47|25.33|25.52|25.38|25.52|25.38|25.45|25.31|64
1749927300000|2025-06-14 18:55:00|25.53|25.39|25.56|25.42|25.57|25.43|25.51|25.37|48
1749927600000|2025-06-14 19:00:00|25.57|25.43|25.55|25.41|25.58|25.44|25.54|25.4|63
1749927900000|2025-06-14 19:05:00|25.56|25.42|25.55|25.41|25.6|25.46|25.55|25.41|54
1749928200000|2025-06-14 19:10:00|25.56|25.42|25.6|25.46|25.6|25.46|25.55|25.41|47
1749928500000|2025-06-14 19:15:00|25.61|25.47|25.63|25.49|25.63|25.49|25.59|25.45|33
1749928800000|2025-06-14 19:20:00|25.64|25.5|25.61|25.47|25.65|25.51|25.61|25.47|76
1749929100000|2025-06-14 19:25:00|25.6|25.46|25.61|25.47|25.62|25.48|25.6|25.46|50
1749929400000|2025-06-14 19:30:00|25.62|25.48|25.63|25.49|25.64|25.5|25.61|25.47|76
1749929700000|2025-06-14 19:35:00|25.62|25.48|25.63|25.49|25.64|25.5|25.6|25.46|56
1749930000000|2025-06-14 19:40:00|25.64|25.5|25.64|25.5|25.65|25.51|25.62|25.48|53
1749930300000|2025-06-14 19:45:00|25.63|25.49|25.59|25.45|25.63|25.49|25.58|25.44|67
1749930600000|2025-06-14 19:50:00|25.58|25.44|25.58|25.44|25.58|25.44|25.55|25.41|53
1749930900000|2025-06-14 19:55:00|25.57|25.43|25.54|25.4|25.58|25.44|25.54|25.4|62
1749931200000|2025-06-14 20:00:00|25.55|25.41|25.52|25.38|25.56|25.42|25.52|25.38|56
1749931500000|2025-06-14 20:05:00|25.51|25.37|25.43|25.29|25.52|25.38|25.42|25.28|148
1749931800000|2025-06-14 20:10:00|25.42|25.28|25.4|25.26|25.44|25.3|25.39|25.25|75
1749932100000|2025-06-14 20:15:00|25.39|25.25|25.45|25.31|25.46|25.32|25.38|25.24|77
1749932400000|2025-06-14 20:20:00|25.46|25.32|25.45|25.31|25.5|25.36|25.43|25.29|86
1749932700000|2025-06-14 20:25:00|25.46|25.32|25.48|25.34|25.51|25.37|25.45|25.31|53
1749933000000|2025-06-14 20:30:00|25.47|25.33|25.48|25.34|25.52|25.38|25.47|25.33|62
1749933300000|2025-06-14 20:35:00|25.47|25.33|25.52|25.38|25.53|25.39|25.45|25.31|120
1749933600000|2025-06-14 20:40:00|25.53|25.39|25.53|25.39|25.54|25.4|25.51|25.37|39
1749933900000|2025-06-14 20:45:00|25.54|25.4|25.53|25.39|25.56|25.42|25.52|25.38|40
1749934200000|2025-06-14 20:50:00|25.52|25.38|25.5|25.36|25.54|25.4|25.5|25.36|77
1749934500000|2025-06-14 20:55:00|25.51|25.37|25.52|25.38|25.52|25.38|25.5|25.36|48
1749934800000|2025-06-14 21:00:00|25.51|25.37|25.5|25.36|25.52|25.38|25.49|25.35|46
1749935100000|2025-06-14 21:05:00|25.51|25.37|25.53|25.39|25.53|25.39|25.5|25.36|53
1749935400000|2025-06-14 21:10:00|25.54|25.4|25.52|25.38|25.54|25.4|25.51|25.37|31
1749935700000|2025-06-14 21:15:00|25.53|25.39|25.58|25.44|25.58|25.44|25.52|25.38|48
1749936000000|2025-06-14 21:20:00|25.59|25.45|25.58|25.44|25.67|25.53|25.57|25.43|48
1749936300000|2025-06-14 21:25:00|25.59|25.45|25.65|25.51|25.66|25.52|25.58|25.44|29
1749936600000|2025-06-14 21:30:00|25.66|25.52|25.63|25.49|25.68|25.54|25.63|25.49|64
1749936900000|2025-06-14 21:35:00|25.64|25.5|25.62|25.48|25.64|25.5|25.61|25.47|7
1749937200000|2025-06-14 21:40:00|25.63|25.49|25.64|25.5|25.65|25.51|25.63|25.49|4
1749937500000|2025-06-14 21:45:00|25.65|25.51|25.69|25.55|25.7|25.56|25.65|25.51|9
1749937800000|2025-06-14 21:50:00|25.68|25.54|25.68|25.54|25.69|25.55|25.67|25.53|11
1749938100000|2025-06-14 21:55:00|25.67|25.53|25.67|25.53|25.71|25.57|25.66|25.52|21
1749938400000|2025-06-14 22:00:00|25.68|25.54|25.75|25.61|25.75|25.61|25.67|25.53|48
1749938700000|2025-06-14 22:05:00|25.74|25.6|25.72|25.58|25.75|25.61|25.72|25.58|57
1749939000000|2025-06-14 22:10:00|25.71|25.57|25.72|25.58|25.72|25.58|25.71|25.57|34
1749939300000|2025-06-14 22:15:00|25.73|25.59|25.72|25.58|25.73|25.59|25.71|25.57|12
1749939600000|2025-06-14 22:20:00|25.73|25.59|25.72|25.58|25.73|25.59|25.72|25.58|8
1749939900000|2025-06-14 22:25:00|25.73|25.59|25.72|25.58|25.73|25.59|25.72|25.58|2
1749940200000|2025-06-14 22:30:00|25.71|25.57|25.69|25.55|25.72|25.58|25.66|25.52|29
1749940500000|2025-06-14 22:35:00|25.7|25.56|25.69|25.55|25.7|25.56|25.69|25.55|4
1749940800000|2025-06-14 22:40:00|25.68|25.54|25.67|25.53|25.68|25.54|25.66|25.52|22
1749941100000|2025-06-14 22:45:00|25.66|25.52|25.69|25.55|25.69|25.55|25.66|25.52|10
1749941400000|2025-06-14 22:50:00|25.7|25.56|25.69|25.55|25.71|25.57|25.69|25.55|12
1749941700000|2025-06-14 22:55:00|25.7|25.56|25.7|25.56|25.7|25.56|25.69|25.55|13
1749942000000|2025-06-14 23:00:00|25.71|25.57|25.71|25.57|25.71|25.57|25.7|25.56|7
1749942300000|2025-06-14 23:05:00|25.72|25.58|25.71|25.57|25.72|25.58|25.71|25.57|22
1749942600000|2025-06-14 23:10:00|25.72|25.58|25.72|25.58|25.73|25.59|25.71|25.57|21
1749942900000|2025-06-14 23:15:00|25.71|25.57|25.71|25.57|25.72|25.58|25.7|25.56|7
1749943200000|2025-06-14 23:20:00|25.72|25.58|25.71|25.57|25.72|25.58|25.71|25.57|8
1749943500000|2025-06-14 23:25:00|25.7|25.56|25.71|25.57|25.71|25.57|25.69|25.55|4
1749943800000|2025-06-14 23:30:00|25.7|25.56|25.7|25.56|25.71|25.57|25.69|25.55|21
1749944100000|2025-06-14 23:35:00|25.71|25.57|25.71|25.57|25.71|25.57|25.7|25.56|7
1749944400000|2025-06-14 23:40:00|25.72|25.58|25.77|25.63|25.77|25.63|25.72|25.58|16
1749944700000|2025-06-14 23:45:00|25.78|25.64|25.76|25.62|25.8|25.66|25.76|25.62|11
1749945000000|2025-06-14 23:50:00|25.75|25.61|25.72|25.58|25.75|25.61|25.72|25.58|20
1749945300000|2025-06-14 23:55:00|25.71|25.57|25.72|25.58|25.72|25.58|25.71|25.57|2
1749945600000|2025-06-15 00:00:00|25.71|25.57|25.7|25.56|25.72|25.58|25.7|25.56|14
1749945900000|2025-06-15 00:05:00|25.71|25.57|25.7|25.56|25.71|25.57|25.69|25.55|34
1749946200000|2025-06-15 00:10:00|25.69|25.55|25.71|25.57|25.72|25.58|25.69|25.55|21
1749946500000|2025-06-15 00:15:00|25.72|25.58|25.74|25.6|25.74|25.6|25.71|25.57|25
1749946800000|2025-06-15 00:20:00|25.73|25.59|25.72|25.58|25.74|25.6|25.72|25.58|22
1749947100000|2025-06-15 00:25:00|25.73|25.59|25.72|25.58|25.73|25.59|25.71|25.57|24
1749947400000|2025-06-15 00:30:00|25.73|25.59|25.73|25.59|25.73|25.59|25.69|25.55|19
1749947700000|2025-06-15 00:35:00|25.74|25.6|25.75|25.61|25.76|25.62|25.74|25.6|46
1749948000000|2025-06-15 00:40:00|25.76|25.62|25.76|25.62|25.78|25.64|25.75|25.61|29
1749948300000|2025-06-15 00:45:00|25.77|25.63|25.79|25.65|25.8|25.66|25.77|25.63|11
1749948600000|2025-06-15 00:50:00|25.78|25.64|25.8|25.66|25.82|25.68|25.78|25.64|39
1749948900000|2025-06-15 00:55:00|25.79|25.65|25.82|25.68|25.85|25.71|25.79|25.65|42
1749949200000|2025-06-15 01:00:00|25.81|25.67|25.82|25.68|25.83|25.69|25.81|25.67|40
1749949500000|2025-06-15 01:05:00|25.83|25.69|25.81|25.67|25.83|25.69|25.8|25.66|25
1749949800000|2025-06-15 01:10:00|25.8|25.66|25.81|25.67|25.82|25.68|25.79|25.65|12
1749950100000|2025-06-15 01:15:00|25.8|25.66|25.77|25.63|25.82|25.68|25.76|25.62|32
1749950400000|2025-06-15 01:20:00|25.78|25.64|25.76|25.62|25.78|25.64|25.75|25.61|21
1749950700000|2025-06-15 01:25:00|25.77|25.63|25.77|25.63|25.78|25.64|25.76|25.62|7
1749951000000|2025-06-15 01:30:00|25.76|25.62|25.75|25.61|25.77|25.63|25.75|25.61|16
1749951300000|2025-06-15 01:35:00|25.76|25.62|25.77|25.63|25.78|25.64|25.75|25.61|18
1749951600000|2025-06-15 01:40:00|25.76|25.62|25.78|25.64|25.78|25.64|25.76|25.62|9
1749951900000|2025-06-15 01:45:00|25.79|25.65|25.78|25.64|25.8|25.66|25.77|25.63|44
1749952200000|2025-06-15 01:50:00|25.79|25.65|25.79|25.65|25.8|25.66|25.78|25.64|11
1749952500000|2025-06-15 01:55:00|25.78|25.64|25.77|25.63|25.78|25.64|25.77|25.63|26
1749952800000|2025-06-15 02:00:00|25.78|25.64|25.82|25.68|25.82|25.68|25.77|25.63|19
1749953100000|2025-06-15 02:05:00|25.83|25.69|25.83|25.69|25.84|25.7|25.82|25.68|17
1749953400000|2025-06-15 02:10:00|25.84|25.7|25.85|25.71|25.86|25.72|25.84|25.7|14
1749953700000|2025-06-15 02:15:00|25.86|25.72|25.84|25.7|25.86|25.72|25.84|25.7|5
1749954000000|2025-06-15 02:20:00|25.85|25.71|25.87|25.73|25.87|25.73|25.85|25.71|23
1749954300000|2025-06-15 02:25:00|25.86|25.72|25.86|25.72|25.86|25.72|25.85|25.71|3
1749954600000|2025-06-15 02:30:00|25.85|25.71|25.84|25.7|25.86|25.72|25.83|25.69|32
1749954900000|2025-06-15 02:35:00|25.83|25.69|25.84|25.7|25.84|25.7|25.82|25.68|18
1749955200000|2025-06-15 02:40:00|25.85|25.71|25.84|25.7|25.85|25.71|25.84|25.7|4
1749955500000|2025-06-15 02:45:00|25.85|25.71|25.83|25.69|25.85|25.71|25.83|25.69|9
1749955800000|2025-06-15 02:50:00|25.84|25.7|25.83|25.69|25.84|25.7|25.82|25.68|12
1749956100000|2025-06-15 02:55:00|25.82|25.68|25.83|25.69|25.83|25.69|25.82|25.68|4
1749956400000|2025-06-15 03:00:00|25.84|25.7|25.8|25.66|25.84|25.7|25.79|25.65|41
1749956700000|2025-06-15 03:05:00|25.79|25.65|25.81|25.67|25.82|25.68|25.78|25.64|29
1749957000000|2025-06-15 03:10:00|25.8|25.66|25.83|25.69|25.84|25.7|25.8|25.66|18
1749957300000|2025-06-15 03:15:00|25.84|25.7|25.84|25.7|25.85|25.71|25.84|25.7|29
1749957600000|2025-06-15 03:20:00|25.85|25.71|25.83|25.69|25.85|25.71|25.83|25.69|19
1749957900000|2025-06-15 03:25:00|25.84|25.7|25.85|25.71|25.86|25.72|25.83|25.69|36
1749958200000|2025-06-15 03:30:00|25.84|25.7|25.86|25.72|25.86|25.72|25.83|25.69|27
1749958500000|2025-06-15 03:35:00|25.85|25.71|25.86|25.72|25.86|25.72|25.84|25.7|20
1749958800000|2025-06-15 03:40:00|25.87|25.73|25.88|25.74|25.89|25.75|25.87|25.73|8
1749959100000|2025-06-15 03:45:00|25.89|25.75|25.85|25.71|25.89|25.75|25.85|25.71|13
1749959400000|2025-06-15 03:50:00|25.86|25.72|25.85|25.71|25.86|25.72|25.84|25.7|12
1749959700000|2025-06-15 03:55:00|25.84|25.7|25.86|25.72|25.86|25.72|25.84|25.7|15
1749960000000|2025-06-15 04:00:00|25.87|25.73|25.86|25.72|25.87|25.73|25.85|25.71|12
1749960300000|2025-06-15 04:05:00|25.85|25.71|25.86|25.72|25.86|25.72|25.85|25.71|4
1749960600000|2025-06-15 04:10:00|25.87|25.73|25.88|25.74|25.88|25.74|25.86|25.72|8
1749960900000|2025-06-15 04:15:00|25.89|25.75|25.88|25.74|25.89|25.75|25.88|25.74|18
1749961200000|2025-06-15 04:20:00|25.87|25.73|25.88|25.74|25.88|25.74|25.87|25.73|2
1749961800000|2025-06-15 04:30:00|25.89|25.75|25.91|25.77|25.91|25.77|25.88|25.74|21
1749962100000|2025-06-15 04:35:00|25.9|25.76|25.9|25.76|25.91|25.77|25.9|25.76|3
1749962400000|2025-06-15 04:40:00|25.89|25.75|25.9|25.76|25.9|25.76|25.88|25.74|8
1749962700000|2025-06-15 04:45:00|25.91|25.77|25.92|25.78|25.93|25.79|25.91|25.77|10
1749963000000|2025-06-15 04:50:00|25.91|25.77|25.9|25.76|25.92|25.78|25.9|25.76|12
1749963300000|2025-06-15 04:55:00|25.89|25.75|25.92|25.78|25.92|25.78|25.88|25.74|14
1749963600000|2025-06-15 05:00:00|25.91|25.77|25.91|25.77|25.92|25.78|25.9|25.76|9
1749963900000|2025-06-15 05:05:00|25.9|25.76|25.89|25.75|25.9|25.76|25.88|25.74|12
1749964200000|2025-06-15 05:10:00|25.88|25.74|25.87|25.73|25.89|25.75|25.87|25.73|14
1749964500000|2025-06-15 05:15:00|25.86|25.72|25.88|25.74|25.88|25.74|25.86|25.72|5
1749964800000|2025-06-15 05:20:00|25.87|25.73|25.86|25.72|25.88|25.74|25.86|25.72|8
1749965100000|2025-06-15 05:25:00|25.87|25.73|25.89|25.75|25.89|25.75|25.86|25.72|15
1749965400000|2025-06-15 05:30:00|25.9|25.76|25.92|25.78|25.92|25.78|25.89|25.75|31
1749965700000|2025-06-15 05:35:00|25.91|25.77|25.93|25.79|25.93|25.79|25.91|25.77|5
1749966000000|2025-06-15 05:40:00|25.94|25.8|25.95|25.81|25.96|25.82|25.94|25.8|4
1749966300000|2025-06-15 05:45:00|25.96|25.82|26|25.86|26|25.86|25.95|25.81|47
1749966600000|2025-06-15 05:50:00|25.99|25.85|25.99|25.85|26|25.86|25.98|25.84|27
1749966900000|2025-06-15 05:55:00|25.98|25.84|25.99|25.85|25.99|25.85|25.97|25.83|22
1749967200000|2025-06-15 06:00:00|26|25.86|25.98|25.84|26.01|25.87|25.97|25.83|83
1749967500000|2025-06-15 06:05:00|25.97|25.83|25.95|25.81|25.98|25.84|25.95|25.81|17
1749967800000|2025-06-15 06:10:00|25.96|25.82|25.93|25.79|25.96|25.82|25.93|25.79|14
1749968100000|2025-06-15 06:15:00|25.94|25.8|25.94|25.8|25.95|25.81|25.93|25.79|37
1749968400000|2025-06-15 06:20:00|25.93|25.79|25.9|25.76|25.94|25.8|25.89|25.75|14
1749968700000|2025-06-15 06:25:00|25.89|25.75|25.88|25.74|25.89|25.75|25.88|25.74|4
1749969000000|2025-06-15 06:30:00|25.87|25.73|25.87|25.73|25.87|25.73|25.87|25.73|1
1749969300000|2025-06-15 06:35:00|25.88|25.74|25.89|25.75|25.89|25.75|25.87|25.73|8
1749969600000|2025-06-15 06:40:00|25.88|25.74|25.89|25.75|25.89|25.75|25.88|25.74|12
1749969900000|2025-06-15 06:45:00|25.88|25.74|25.89|25.75|25.89|25.75|25.88|25.74|4
1749970200000|2025-06-15 06:50:00|25.88|25.74|25.88|25.74|25.89|25.75|25.88|25.74|7
1749970500000|2025-06-15 06:55:00|25.87|25.73|25.86|25.72|25.87|25.73|25.85|25.71|14
1749970800000|2025-06-15 07:00:00|25.85|25.71|25.83|25.69|25.86|25.72|25.83|25.69|25
1749971100000|2025-06-15 07:05:00|25.82|25.68|25.8|25.66|25.83|25.69|25.79|25.65|21
1749971400000|2025-06-15 07:10:00|25.79|25.65|25.82|25.68|25.82|25.68|25.79|25.65|12
1749971700000|2025-06-15 07:15:00|25.81|25.67|25.8|25.66|25.82|25.68|25.79|25.65|8
1749972000000|2025-06-15 07:20:00|25.81|25.67|25.79|25.65|25.81|25.67|25.79|25.65|23
1749972300000|2025-06-15 07:25:00|25.8|25.66|25.78|25.64|25.8|25.66|25.77|25.63|15
1749972600000|2025-06-15 07:30:00|25.77|25.63|25.74|25.6|25.78|25.64|25.73|25.59|12
1749972900000|2025-06-15 07:35:00|25.73|25.59|25.75|25.61|25.76|25.62|25.73|25.59|9
1749973200000|2025-06-15 07:40:00|25.76|25.62|25.75|25.61|25.76|25.62|25.75|25.61|14
1749973500000|2025-06-15 07:45:00|25.76|25.62|25.76|25.62|25.76|25.62|25.75|25.61|17
1749973800000|2025-06-15 07:50:00|25.75|25.61|25.76|25.62|25.76|25.62|25.75|25.61|6
1749974100000|2025-06-15 07:55:00|25.75|25.61|25.75|25.61|25.75|25.61|25.75|25.61|1
1749974400000|2025-06-15 08:00:00|25.74|25.6|25.72|25.58|25.75|25.61|25.72|25.58|11
1749974700000|2025-06-15 08:05:00|25.71|25.57|25.68|25.54|25.72|25.58|25.66|25.52|18
1749975000000|2025-06-15 08:10:00|25.67|25.53|25.68|25.54|25.69|25.55|25.67|25.53|14
1749975300000|2025-06-15 08:15:00|25.69|25.55|25.7|25.56|25.71|25.57|25.69|25.55|6
1749975600000|2025-06-15 08:20:00|25.69|25.55|25.7|25.56|25.7|25.56|25.68|25.54|8
1749975900000|2025-06-15 08:25:00|25.71|25.57|25.7|25.56|25.71|25.57|25.69|25.55|12
1749976200000|2025-06-15 08:30:00|25.71|25.57|25.7|25.56|25.72|25.58|25.7|25.56|6
1749976500000|2025-06-15 08:35:00|25.69|25.55|25.68|25.54|25.7|25.56|25.68|25.54|22
1749976800000|2025-06-15 08:40:00|25.69|25.55|25.71|25.57|25.72|25.58|25.68|25.54|27
1749977100000|2025-06-15 08:45:00|25.7|25.56|25.69|25.55|25.7|25.56|25.68|25.54|14
1749977400000|2025-06-15 08:50:00|25.7|25.56|25.71|25.57|25.71|25.57|25.69|25.55|28
1749977700000|2025-06-15 08:55:00|25.7|25.56|25.71|25.57|25.71|25.57|25.7|25.56|10
1749978000000|2025-06-15 09:00:00|25.7|25.56|25.67|25.53|25.71|25.57|25.67|25.53|40
1749978300000|2025-06-15 09:05:00|25.68|25.54|25.68|25.54|25.69|25.55|25.67|25.53|27
1749978600000|2025-06-15 09:10:00|25.67|25.53|25.65|25.51|25.68|25.54|25.65|25.51|33
1749978900000|2025-06-15 09:15:00|25.66|25.52|25.62|25.48|25.66|25.52|25.62|25.48|19
1749979200000|2025-06-15 09:20:00|25.61|25.47|25.64|25.5|25.64|25.5|25.61|25.47|26
1749979500000|2025-06-15 09:25:00|25.63|25.49|25.64|25.5|25.66|25.52|25.63|25.49|12
1749979800000|2025-06-15 09:30:00|25.65|25.51|25.62|25.48|25.65|25.51|25.61|25.47|18
1749980100000|2025-06-15 09:35:00|25.61|25.47|25.65|25.51|25.66|25.52|25.6|25.46|17
1749980400000|2025-06-15 09:40:00|25.64|25.5|25.66|25.52|25.66|25.52|25.64|25.5|23
1749980700000|2025-06-15 09:45:00|25.65|25.51|25.66|25.52|25.67|25.53|25.64|25.5|46
1749981000000|2025-06-15 09:50:00|25.65|25.51|25.63|25.49|25.66|25.52|25.63|25.49|39
1749981300000|2025-06-15 09:55:00|25.64|25.5|25.62|25.48|25.64|25.5|25.61|25.47|23
1749981600000|2025-06-15 10:00:00|25.63|25.49|25.68|25.54|25.68|25.54|25.62|25.48|16
1749981900000|2025-06-15 10:05:00|25.69|25.55|25.72|25.58|25.72|25.58|25.68|25.54|18
1749982200000|2025-06-15 10:10:00|25.71|25.57|25.74|25.6|25.75|25.61|25.71|25.57|42
1749982500000|2025-06-15 10:15:00|25.75|25.61|25.74|25.6|25.75|25.61|25.74|25.6|12
1749982800000|2025-06-15 10:20:00|25.73|25.59|25.73|25.59|25.75|25.61|25.72|25.58|29
1749983100000|2025-06-15 10:25:00|25.74|25.6|25.71|25.57|25.74|25.6|25.7|25.56|26
1749983400000|2025-06-15 10:30:00|25.72|25.58|25.7|25.56|25.72|25.58|25.7|25.56|31
1749983700000|2025-06-15 10:35:00|25.71|25.57|25.7|25.56|25.71|25.57|25.68|25.54|20
1749984000000|2025-06-15 10:40:00|25.71|25.57|25.74|25.6|25.75|25.61|25.71|25.57|10
1749984300000|2025-06-15 10:45:00|25.75|25.61|25.75|25.61|25.76|25.62|25.73|25.59|21
1749984600000|2025-06-15 10:50:00|25.74|25.6|25.75|25.61|25.76|25.62|25.74|25.6|36
1749984900000|2025-06-15 10:55:00|25.76|25.62|25.77|25.63|25.77|25.63|25.75|25.61|36
1749985200000|2025-06-15 11:00:00|25.76|25.62|25.79|25.65|25.79|25.65|25.76|25.62|36
1749985500000|2025-06-15 11:05:00|25.8|25.66|25.78|25.64|25.8|25.66|25.77|25.63|9
1749985800000|2025-06-15 11:10:00|25.79|25.65|25.8|25.66|25.82|25.68|25.78|25.64|14
1749986100000|2025-06-15 11:15:00|25.81|25.67|25.8|25.66|25.81|25.67|25.79|25.65|10
1749986400000|2025-06-15 11:20:00|25.79|25.65|25.79|25.65|25.8|25.66|25.78|25.64|13
1749986700000|2025-06-15 11:25:00|25.78|25.64|25.75|25.61|25.78|25.64|25.75|25.61|14
1749987000000|2025-06-15 11:30:00|25.76|25.62|25.71|25.57|25.76|25.62|25.71|25.57|36
1749987300000|2025-06-15 11:35:00|25.72|25.58|25.74|25.6|25.75|25.61|25.71|25.57|33
1749987600000|2025-06-15 11:40:00|25.75|25.61|25.74|25.6|25.75|25.61|25.72|25.58|28
1749987900000|2025-06-15 11:45:00|25.73|25.59|25.75|25.61|25.75|25.61|25.72|25.58|13
1749988200000|2025-06-15 11:50:00|25.76|25.62|25.79|25.65|25.83|25.69|25.76|25.62|37
1749988500000|2025-06-15 11:55:00|25.8|25.66|25.76|25.62|25.81|25.67|25.75|25.61|35
1749988800000|2025-06-15 12:00:00|25.77|25.63|25.76|25.62|25.77|25.63|25.74|25.6|30
1749989100000|2025-06-15 12:05:00|25.75|25.61|25.79|25.65|25.8|25.66|25.74|25.6|41
1749989400000|2025-06-15 12:10:00|25.8|25.66|25.8|25.66|25.81|25.67|25.79|25.65|41
1749989700000|2025-06-15 12:15:00|25.79|25.65|25.79|25.65|25.81|25.67|25.78|25.64|131
1749990000000|2025-06-15 12:20:00|25.78|25.64|25.74|25.6|25.79|25.65|25.74|25.6|39
1749990300000|2025-06-15 12:25:00|25.73|25.59|25.75|25.61|25.75|25.61|25.73|25.59|37
1749990600000|2025-06-15 12:30:00|25.74|25.6|25.78|25.64|25.79|25.65|25.74|25.6|49
1749990900000|2025-06-15 12:35:00|25.79|25.65|25.79|25.65|25.81|25.67|25.78|25.64|49
1749991200000|2025-06-15 12:40:00|25.8|25.66|25.79|25.65|25.82|25.68|25.78|25.64|28
1749991500000|2025-06-15 12:45:00|25.8|25.66|25.82|25.68|25.82|25.68|25.79|25.65|43
1749991800000|2025-06-15 12:50:00|25.83|25.69|25.86|25.72|25.86|25.72|25.83|25.69|36
1749992100000|2025-06-15 12:55:00|25.85|25.71|25.83|25.69|25.86|25.72|25.82|25.68|39
1749992400000|2025-06-15 13:00:00|25.82|25.68|25.85|25.71|25.85|25.71|25.82|25.68|50
1749992700000|2025-06-15 13:05:00|25.84|25.7|25.88|25.74|25.89|25.75|25.83|25.69|41
1749993000000|2025-06-15 13:10:00|25.89|25.75|25.87|25.73|25.89|25.75|25.87|25.73|11
1749993300000|2025-06-15 13:15:00|25.88|25.74|25.87|25.73|25.9|25.76|25.87|25.73|22
1749993600000|2025-06-15 13:20:00|25.88|25.74|25.91|25.77|25.91|25.77|25.88|25.74|12
1749993900000|2025-06-15 13:25:00|25.9|25.76|25.89|25.75|25.91|25.77|25.89|25.75|22
1749994200000|2025-06-15 13:30:00|25.88|25.74|25.89|25.75|25.89|25.75|25.88|25.74|6
1749994500000|2025-06-15 13:35:00|25.9|25.76|25.85|25.71|25.9|25.76|25.85|25.71|12
1749994800000|2025-06-15 13:40:00|25.84|25.7|25.92|25.78|25.92|25.78|25.84|25.7|23
1749995100000|2025-06-15 13:45:00|25.93|25.79|25.93|25.79|25.96|25.82|25.92|25.78|25
1749995400000|2025-06-15 13:50:00|25.94|25.8|25.94|25.8|25.94|25.8|25.92|25.78|19
1749995700000|2025-06-15 13:55:00|25.93|25.79|25.93|25.79|25.94|25.8|25.92|25.78|33
1749996000000|2025-06-15 14:00:00|25.94|25.8|25.91|25.77|25.94|25.8|25.9|25.76|34
1749996300000|2025-06-15 14:05:00|25.9|25.76|25.95|25.81|25.95|25.81|25.89|25.75|22
1749996600000|2025-06-15 14:10:00|25.94|25.8|25.93|25.79|25.94|25.8|25.93|25.79|24
1749996900000|2025-06-15 14:15:00|25.92|25.78|25.85|25.71|25.94|25.8|25.85|25.71|44
1749997200000|2025-06-15 14:20:00|25.86|25.72|25.86|25.72|25.87|25.73|25.84|25.7|21
1749997500000|2025-06-15 14:25:00|25.87|25.73|25.86|25.72|25.87|25.73|25.85|25.71|40
1749997800000|2025-06-15 14:30:00|25.85|25.71|25.86|25.72|25.86|25.72|25.84|25.7|8
1749998100000|2025-06-15 14:35:00|25.87|25.73|25.93|25.79|25.94|25.8|25.87|25.73|15
1749998400000|2025-06-15 14:40:00|25.94|25.8|25.94|25.8|25.95|25.81|25.92|25.78|57
1749998700000|2025-06-15 14:45:00|25.95|25.81|26.02|25.88|26.04|25.9|25.94|25.8|62
1749999000000|2025-06-15 14:50:00|26.03|25.89|26.04|25.9|26.06|25.92|26.03|25.89|84
1749999300000|2025-06-15 14:55:00|26.05|25.91|26.04|25.9|26.06|25.92|26.04|25.9|58
1749999600000|2025-06-15 15:00:00|26.05|25.91|26|25.86|26.05|25.91|25.98|25.84|62
1749999900000|2025-06-15 15:05:00|26.01|25.87|26.01|25.87|26.04|25.9|26|25.86|71
1750000200000|2025-06-15 15:10:00|26.02|25.88|26.04|25.9|26.05|25.91|26.01|25.87|39
1750000500000|2025-06-15 15:15:00|26.05|25.91|26.02|25.88|26.06|25.92|26.01|25.87|44
1750000800000|2025-06-15 15:20:00|26.01|25.87|26.02|25.88|26.03|25.89|26|25.86|28
1750001100000|2025-06-15 15:25:00|26.03|25.89|26.03|25.89|26.04|25.9|26.02|25.88|25
1750001400000|2025-06-15 15:30:00|26.04|25.9|26.02|25.88|26.04|25.9|26.01|25.87|19
1750001700000|2025-06-15 15:35:00|26.03|25.89|26.04|25.9|26.04|25.9|26.01|25.87|66
1750002000000|2025-06-15 15:40:00|26.05|25.91|26.02|25.88|26.07|25.93|26.02|25.88|24
1750002300000|2025-06-15 15:45:00|26.01|25.87|25.99|25.85|26.04|25.9|25.98|25.84|31
1750002600000|2025-06-15 15:50:00|25.98|25.84|25.98|25.84|26|25.86|25.98|25.84|19
1750002900000|2025-06-15 15:55:00|25.97|25.83|25.95|25.81|25.98|25.84|25.95|25.81|31
1750003200000|2025-06-15 16:00:00|25.96|25.82|25.95|25.81|25.96|25.82|25.93|25.79|30
1750003500000|2025-06-15 16:05:00|25.96|25.82|25.9|25.76|25.96|25.82|25.87|25.73|28
1750003800000|2025-06-15 16:10:00|25.89|25.75|25.88|25.74|25.9|25.76|25.87|25.73|38
1750004100000|2025-06-15 16:15:00|25.87|25.73|25.84|25.7|25.88|25.74|25.82|25.68|32
1750004400000|2025-06-15 16:20:00|25.83|25.69|25.83|25.69|25.84|25.7|25.81|25.67|20
1750004700000|2025-06-15 16:25:00|25.84|25.7|25.85|25.71|25.85|25.71|25.82|25.68|26
1750005000000|2025-06-15 16:30:00|25.86|25.72|25.83|25.69|25.86|25.72|25.81|25.67|58
1750005300000|2025-06-15 16:35:00|25.82|25.68|25.83|25.69|25.85|25.71|25.8|25.66|24
1750005600000|2025-06-15 16:40:00|25.84|25.7|25.87|25.73|25.88|25.74|25.83|25.69|18
1750005900000|2025-06-15 16:45:00|25.86|25.72|25.88|25.74|25.89|25.75|25.84|25.7|49
1750006200000|2025-06-15 16:50:00|25.87|25.73|25.85|25.71|25.87|25.73|25.84|25.7|29
1750006500000|2025-06-15 16:55:00|25.86|25.72|25.86|25.72|25.86|25.72|25.85|25.71|23
1750006800000|2025-06-15 17:00:00|25.85|25.71|25.83|25.69|25.86|25.72|25.82|25.68|33
1750007100000|2025-06-15 17:05:00|25.84|25.7|25.83|25.69|25.84|25.7|25.82|25.68|28
1750007400000|2025-06-15 17:10:00|25.82|25.68|25.81|25.67|25.84|25.7|25.81|25.67|16
1750007700000|2025-06-15 17:15:00|25.8|25.66|25.81|25.67|25.82|25.68|25.8|25.66|32
1750008000000|2025-06-15 17:20:00|25.8|25.66|25.8|25.66|25.83|25.69|25.79|25.65|37
1750008300000|2025-06-15 17:25:00|25.81|25.67|25.81|25.67|25.81|25.67|25.79|25.65|13
1750008600000|2025-06-15 17:30:00|25.8|25.66|25.81|25.67|25.83|25.69|25.79|25.65|22
1750008900000|2025-06-15 17:35:00|25.82|25.68|25.84|25.7|25.85|25.71|25.81|25.67|31
1750009200000|2025-06-15 17:40:00|25.85|25.71|25.87|25.73|25.88|25.74|25.85|25.71|37
1750009500000|2025-06-15 17:45:00|25.88|25.74|25.87|25.73|25.89|25.75|25.86|25.72|54
1750009800000|2025-06-15 17:50:00|25.88|25.74|25.85|25.71|25.89|25.75|25.85|25.71|60
1750010100000|2025-06-15 17:55:00|25.86|25.72|25.86|25.72|25.86|25.72|25.85|25.71|23
1750010400000|2025-06-15 18:00:00|25.85|25.71|25.81|25.67|25.86|25.72|25.81|25.67|41
1750010700000|2025-06-15 18:05:00|25.8|25.66|25.79|25.65|25.8|25.66|25.78|25.64|6
1750011000000|2025-06-15 18:10:00|25.8|25.66|25.81|25.67|25.81|25.67|25.8|25.66|2
1750011300000|2025-06-15 18:15:00|25.8|25.66|25.77|25.63|25.81|25.67|25.77|25.63|14
1750011600000|2025-06-15 18:20:00|25.76|25.62|25.76|25.62|25.78|25.64|25.76|25.62|27
1750011900000|2025-06-15 18:25:00|25.77|25.63|25.79|25.65|25.8|25.66|25.77|25.63|9
1750012200000|2025-06-15 18:30:00|25.8|25.66|25.79|25.65|25.8|25.66|25.77|25.63|12
1750012500000|2025-06-15 18:35:00|25.8|25.66|25.8|25.66|25.8|25.66|25.8|25.66|1
1750012800000|2025-06-15 18:40:00|25.81|25.67|25.79|25.65|25.81|25.67|25.79|25.65|17
1750013100000|2025-06-15 18:45:00|25.8|25.66|25.78|25.64|25.8|25.66|25.77|25.63|19
1750013400000|2025-06-15 18:50:00|25.79|25.65|25.8|25.66|25.8|25.66|25.77|25.63|24
1750013700000|2025-06-15 18:55:00|25.79|25.65|25.79|25.65|25.8|25.66|25.77|25.63|31
1750014000000|2025-06-15 19:00:00|25.78|25.64|25.77|25.63|25.79|25.65|25.77|25.63|24
1750014300000|2025-06-15 19:05:00|25.78|25.64|25.81|25.67|25.82|25.68|25.78|25.64|18
1750014600000|2025-06-15 19:10:00|25.82|25.68|25.82|25.68|25.83|25.69|25.81|25.67|7
1750014900000|2025-06-15 19:15:00|25.83|25.69|25.81|25.67|25.83|25.69|25.8|25.66|19
1750015200000|2025-06-15 19:20:00|25.82|25.68|25.82|25.68|25.83|25.69|25.81|25.67|9
1750015500000|2025-06-15 19:25:00|25.81|25.67|25.8|25.66|25.82|25.68|25.8|25.66|20
1750015800000|2025-06-15 19:30:00|25.79|25.65|25.92|25.58|25.92|25.65|25.79|25.55|5
1750016100000|2025-06-15 19:35:00|25.93|25.59|25.88|25.54|25.93|25.59|25.88|25.54|24
1750016400000|2025-06-15 19:40:00|25.87|25.53|25.8|25.46|25.88|25.54|25.79|25.45|60
1750016700000|2025-06-15 19:45:00|25.79|25.45|25.83|25.49|25.84|25.5|25.78|25.44|57
1750017000000|2025-06-15 19:50:00|25.82|25.48|25.8|25.46|25.83|25.49|25.79|25.45|49
1750017300000|2025-06-15 19:55:00|25.81|25.47|25.83|25.49|25.83|25.49|25.8|25.46|69
1750017600000|2025-06-15 20:00:00|25.84|25.5|25.8|25.46|25.84|25.5|25.8|25.46|103
1750017900000|2025-06-15 20:05:00|25.81|25.47|25.77|25.43|25.81|25.47|25.75|25.41|88
1750018200000|2025-06-15 20:10:00|25.78|25.44|25.75|25.41|25.78|25.44|25.75|25.41|30
1750018500000|2025-06-15 20:15:00|25.74|25.4|25.73|25.39|25.74|25.4|25.72|25.38|24
1750018800000|2025-06-15 20:20:00|25.74|25.4|25.7|25.36|25.74|25.4|25.68|25.34|75
1750019100000|2025-06-15 20:25:00|25.69|25.35|25.68|25.34|25.69|25.35|25.67|25.33|38
1750019400000|2025-06-15 20:30:00|25.67|25.33|25.73|25.39|25.75|25.41|25.65|25.31|57
1750019700000|2025-06-15 20:35:00|25.72|25.38|25.66|25.32|25.73|25.39|25.64|25.3|66
1750020000000|2025-06-15 20:40:00|25.65|25.31|25.67|25.33|25.67|25.33|25.64|25.3|91
1750020300000|2025-06-15 20:45:00|25.68|25.34|25.7|25.36|25.71|25.37|25.68|25.34|35
1750020600000|2025-06-15 20:50:00|25.71|25.37|25.75|25.41|25.76|25.42|25.69|25.35|73
1750020900000|2025-06-15 20:55:00|25.74|25.4|25.74|25.4|25.75|25.41|25.7|25.36|63
1750021200000|2025-06-15 21:00:00|25.73|25.39|25.68|25.54|25.77|25.54|25.66|25.38|129
1750021500000|2025-06-15 21:05:00|25.67|25.53|25.64|25.5|25.69|25.55|25.64|25.5|52
1750021800000|2025-06-15 21:10:00|25.65|25.51|25.66|25.52|25.68|25.54|25.63|25.49|49
1750022100000|2025-06-15 21:15:00|25.67|25.53|25.67|25.53|25.69|25.55|25.66|25.52|163
1750022400000|2025-06-15 21:20:00|25.68|25.54|25.73|25.59|25.74|25.6|25.68|25.54|78
1750022700000|2025-06-15 21:25:00|25.72|25.58|25.74|25.6|25.74|25.6|25.7|25.56|55
1750023000000|2025-06-15 21:30:00|25.73|25.59|25.71|25.57|25.73|25.59|25.71|25.57|5
1750023300000|2025-06-15 21:35:00|25.7|25.56|25.69|25.55|25.72|25.58|25.66|25.52|52
1750023600000|2025-06-15 21:40:00|25.7|25.56|25.73|25.59|25.73|25.59|25.7|25.56|54
1750023900000|2025-06-15 21:45:00|25.72|25.58|25.74|25.6|25.74|25.6|25.72|25.58|105
1750024200000|2025-06-15 21:50:00|25.73|25.59|25.75|25.61|25.76|25.62|25.73|25.59|27
1750024500000|2025-06-15 21:55:00|25.76|25.62|25.78|25.64|25.78|25.64|25.75|25.61|47
1750024800000|2025-06-15 22:00:00|25.79|25.65|25.87|25.73|25.91|25.77|25.77|25.63|89
1750025100000|2025-06-15 22:05:00|25.86|25.72|25.91|25.77|25.94|25.8|25.84|25.7|134
1750025400000|2025-06-15 22:10:00|25.9|25.76|25.91|25.77|25.92|25.78|25.89|25.75|148
1750025700000|2025-06-15 22:15:00|25.9|25.76|25.91|25.77|25.92|25.78|25.89|25.75|130
1750026000000|2025-06-15 22:20:00|25.92|25.78|25.92|25.78|25.92|25.78|25.9|25.76|23
1750026300000|2025-06-15 22:25:00|25.91|25.77|25.92|25.78|25.98|25.84|25.91|25.77|84
1750026600000|2025-06-15 22:30:00|25.91|25.77|25.92|25.78|25.93|25.79|25.91|25.77|86
1750026900000|2025-06-15 22:35:00|25.93|25.79|25.9|25.76|25.93|25.79|25.89|25.75|47
1750027200000|2025-06-15 22:40:00|25.88|25.74|25.89|25.75|25.9|25.76|25.84|25.7|114
1750027500000|2025-06-15 22:45:00|25.9|25.76|25.9|25.76|25.93|25.79|25.89|25.75|101
1750027800000|2025-06-15 22:50:00|25.91|25.77|25.9|25.76|25.93|25.79|25.88|25.74|88
1750028100000|2025-06-15 22:55:00|25.91|25.77|25.92|25.78|25.92|25.78|25.9|25.76|141
1750028400000|2025-06-15 23:00:00|25.91|25.77|25.92|25.78|25.92|25.78|25.91|25.77|24
1750028700000|2025-06-15 23:05:00|25.93|25.79|25.96|25.82|25.99|25.85|25.92|25.78|64
1750029000000|2025-06-15 23:10:00|25.95|25.81|25.93|25.79|25.96|25.82|25.92|25.78|102
1750029300000|2025-06-15 23:15:00|25.94|25.8|25.97|25.83|25.97|25.83|25.92|25.78|67
1750029600000|2025-06-15 23:20:00|25.96|25.82|25.93|25.79|25.97|25.83|25.92|25.78|58
1750029900000|2025-06-15 23:25:00|25.92|25.78|25.92|25.78|25.93|25.79|25.91|25.77|59
1750030200000|2025-06-15 23:30:00|25.93|25.79|25.93|25.79|25.93|25.79|25.91|25.77|17
1750030500000|2025-06-15 23:35:00|25.92|25.78|25.94|25.8|25.97|25.83|25.92|25.78|103
1750030800000|2025-06-15 23:40:00|25.93|25.79|25.97|25.83|25.97|25.83|25.93|25.79|31
1750031100000|2025-06-15 23:45:00|25.96|25.82|25.94|25.8|25.97|25.83|25.94|25.8|55
1750031400000|2025-06-15 23:50:00|25.95|25.81|25.96|25.82|25.96|25.82|25.94|25.8|44
1750031700000|2025-06-15 23:55:00|25.95|25.81|25.95|25.81|25.98|25.84|25.94|25.8|33
1750032000000|2025-06-16 00:00:00|25.94|25.8|25.92|25.78|25.95|25.81|25.91|25.77|29
1750032300000|2025-06-16 00:05:00|25.93|25.79|25.92|25.78|25.94|25.8|25.91|25.77|58
1750032600000|2025-06-16 00:10:00|25.91|25.77|25.92|25.78|25.92|25.78|25.91|25.77|56
1750032900000|2025-06-16 00:15:00|25.91|25.77|25.86|25.72|25.92|25.78|25.86|25.72|54
1750033200000|2025-06-16 00:20:00|25.87|25.73|25.88|25.74|25.9|25.76|25.87|25.73|66
1750033500000|2025-06-16 00:25:00|25.89|25.75|25.88|25.74|25.93|25.79|25.88|25.74|64
1750033800000|2025-06-16 00:30:00|25.89|25.75|25.88|25.74|25.89|25.75|25.85|25.71|80
1750034100000|2025-06-16 00:35:00|25.89|25.75|25.89|25.75|25.9|25.76|25.85|25.71|101
1750034400000|2025-06-16 00:40:00|25.9|25.76|25.86|25.72|25.9|25.76|25.84|25.7|44
1750034700000|2025-06-16 00:45:00|25.87|25.73|25.84|25.7|25.88|25.74|25.83|25.69|112
1750035000000|2025-06-16 00:50:00|25.83|25.69|25.84|25.7|25.85|25.71|25.82|25.68|50
1750035300000|2025-06-16 00:55:00|25.83|25.69|25.87|25.73|25.88|25.74|25.83|25.69|65
1750035600000|2025-06-16 01:00:00|25.88|25.74|25.88|25.74|25.89|25.75|25.86|25.72|93
1750035900000|2025-06-16 01:05:00|25.87|25.73|25.78|25.64|25.88|25.74|25.75|25.61|99
1750036200000|2025-06-16 01:10:00|25.77|25.63|25.76|25.62|25.81|25.67|25.76|25.62|76
1750036500000|2025-06-16 01:15:00|25.75|25.61|25.76|25.62|25.76|25.62|25.72|25.58|58
1750036800000|2025-06-16 01:20:00|25.77|25.63|25.77|25.63|25.78|25.64|25.73|25.59|125
1750037100000|2025-06-16 01:25:00|25.76|25.62|25.77|25.63|25.79|25.65|25.76|25.62|76
1750037400000|2025-06-16 01:30:00|25.76|25.62|25.76|25.62|25.77|25.63|25.72|25.58|69
1750037700000|2025-06-16 01:35:00|25.75|25.61|25.88|25.74|25.88|25.74|25.75|25.61|130
1750038000000|2025-06-16 01:40:00|25.87|25.73|25.9|25.76|25.93|25.79|25.87|25.73|104
1750038300000|2025-06-16 01:45:00|25.91|25.77|25.89|25.75|25.93|25.79|25.89|25.75|73
1750038600000|2025-06-16 01:50:00|25.9|25.76|25.97|25.83|25.98|25.84|25.88|25.74|86
1750038900000|2025-06-16 01:55:00|25.96|25.82|25.99|25.85|25.99|25.85|25.95|25.81|122
1750039200000|2025-06-16 02:00:00|25.98|25.84|26.03|25.89|26.04|25.9|25.98|25.84|86
1750039500000|2025-06-16 02:05:00|26.04|25.9|26.08|25.94|26.08|25.94|26.02|25.88|101
1750039800000|2025-06-16 02:10:00|26.07|25.93|26.07|25.93|26.09|25.95|26.06|25.92|91
1750040100000|2025-06-16 02:15:00|26.08|25.94|26.07|25.93|26.09|25.95|26.05|25.91|56
1750040400000|2025-06-16 02:20:00|26.06|25.92|26.02|25.88|26.08|25.94|26.02|25.88|65
1750040700000|2025-06-16 02:25:00|26.03|25.89|26.03|25.89|26.05|25.91|26.02|25.88|75
1750041000000|2025-06-16 02:30:00|26.02|25.88|26.02|25.88|26.03|25.89|26|25.86|29
1750041300000|2025-06-16 02:35:00|26.01|25.87|26.03|25.89|26.04|25.9|26.01|25.87|127
1750041600000|2025-06-16 02:40:00|26.02|25.88|26.06|25.92|26.07|25.93|26.02|25.88|95
1750041900000|2025-06-16 02:45:00|26.05|25.91|26.04|25.9|26.05|25.91|26.03|25.89|28
1750042200000|2025-06-16 02:50:00|26.05|25.91|26.06|25.92|26.07|25.93|26.04|25.9|90
1750042500000|2025-06-16 02:55:00|26.05|25.91|26.05|25.91|26.06|25.92|26.03|25.89|59
1750042800000|2025-06-16 03:00:00|26.04|25.9|26.01|25.87|26.05|25.91|26|25.86|31
1750043100000|2025-06-16 03:05:00|26|25.86|26|25.86|26.01|25.87|25.99|25.85|62
1750043400000|2025-06-16 03:10:00|26.01|25.87|26.03|25.89|26.03|25.89|26|25.86|45
1750043700000|2025-06-16 03:15:00|26.04|25.9|26.03|25.89|26.04|25.9|26.01|25.87|58
1750044000000|2025-06-16 03:20:00|26.02|25.88|26.05|25.91|26.05|25.91|26|25.86|39
1750044300000|2025-06-16 03:25:00|26.06|25.92|26.05|25.91|26.07|25.93|26.05|25.91|32
1750044600000|2025-06-16 03:30:00|26.06|25.92|26.07|25.93|26.07|25.93|26.05|25.91|12
1750044900000|2025-06-16 03:35:00|26.06|25.92|26.05|25.91|26.07|25.93|26.04|25.9|64
1750045200000|2025-06-16 03:40:00|26.04|25.9|26.05|25.91|26.06|25.92|26.04|25.9|48
1750045500000|2025-06-16 03:45:00|26.04|25.9|26.01|25.87|26.05|25.91|26.01|25.87|50
1750045800000|2025-06-16 03:50:00|26.02|25.88|26.02|25.88|26.02|25.88|26|25.86|83
1750046100000|2025-06-16 03:55:00|26.01|25.87|26.02|25.88|26.03|25.89|26.01|25.87|98
1750046400000|2025-06-16 04:00:00|26.01|25.87|26.03|25.89|26.04|25.9|26|25.86|39
1750046700000|2025-06-16 04:05:00|26.04|25.9|26.03|25.89|26.04|25.9|26.03|25.89|34
1750047000000|2025-06-16 04:10:00|26.04|25.9|26.06|25.92|26.06|25.92|26.03|25.89|47
1750047300000|2025-06-16 04:15:00|26.05|25.91|26.11|25.97|26.11|25.97|26.05|25.91|137
1750047600000|2025-06-16 04:20:00|26.1|25.96|26.13|25.99|26.17|26.03|26.09|25.95|137
1750047900000|2025-06-16 04:25:00|26.12|25.98|26.11|25.97|26.12|25.98|26.09|25.95|56
1750048200000|2025-06-16 04:30:00|26.1|25.96|26.09|25.95|26.12|25.98|26.08|25.94|37
1750048500000|2025-06-16 04:35:00|26.1|25.96|26.11|25.97|26.11|25.97|26.08|25.94|76
1750048800000|2025-06-16 04:40:00|26.1|25.96|26.11|25.97|26.12|25.98|26.09|25.95|56
1750049100000|2025-06-16 04:45:00|26.1|25.96|26.1|25.96|26.11|25.97|26.08|25.94|81
1750049400000|2025-06-16 04:50:00|26.09|25.95|26.08|25.94|26.1|25.96|26.06|25.92|50
1750049700000|2025-06-16 04:55:00|26.07|25.93|26.09|25.95|26.1|25.96|26.07|25.93|31
1750050000000|2025-06-16 05:00:00|26.1|25.96|26.08|25.94|26.1|25.96|26.07|25.93|103
1750050300000|2025-06-16 05:05:00|26.07|25.93|26.07|25.93|26.09|25.95|26.06|25.92|49
1750050600000|2025-06-16 05:10:00|26.08|25.94|26.08|25.94|26.09|25.95|26.07|25.93|11
1750050900000|2025-06-16 05:15:00|26.09|25.95|26.11|25.97|26.12|25.98|26.08|25.94|36
1750051200000|2025-06-16 05:20:00|26.12|25.98|26.1|25.96|26.12|25.98|26.09|25.95|75
1750051500000|2025-06-16 05:25:00|26.11|25.97|26.17|26.03|26.18|26.04|26.1|25.96|133
1750051800000|2025-06-16 05:30:00|26.18|26.04|26.18|26.04|26.23|26.09|26.16|26.02|171
1750052100000|2025-06-16 05:35:00|26.17|26.03|26.2|26.06|26.22|26.08|26.17|26.03|162
1750052400000|2025-06-16 05:40:00|26.19|26.05|26.18|26.04|26.2|26.06|26.17|26.03|68
1750052700000|2025-06-16 05:45:00|26.17|26.03|26.2|26.06|26.21|26.07|26.17|26.03|142
1750053000000|2025-06-16 05:50:00|26.19|26.05|26.19|26.05|26.2|26.06|26.18|26.04|216
1750053300000|2025-06-16 05:55:00|26.18|26.04|26.17|26.03|26.19|26.05|26.16|26.02|50
1750053600000|2025-06-16 06:00:00|26.16|26.02|26.15|26.01|26.17|26.03|26.13|25.99|83
1750053900000|2025-06-16 06:05:00|26.14|26|26.18|26.04|26.18|26.04|26.14|26|97
1750054200000|2025-06-16 06:10:00|26.17|26.03|26.18|26.04|26.18|26.04|26.16|26.02|110
1750054500000|2025-06-16 06:15:00|26.19|26.05|26.22|26.08|26.23|26.09|26.18|26.04|118
1750054800000|2025-06-16 06:20:00|26.23|26.09|26.21|26.07|26.23|26.09|26.2|26.06|113
1750055100000|2025-06-16 06:25:00|26.22|26.08|26.18|26.04|26.22|26.08|26.18|26.04|17
1750055400000|2025-06-16 06:30:00|26.17|26.03|26.18|26.04|26.19|26.05|26.16|26.02|50
1750055700000|2025-06-16 06:35:00|26.19|26.05|26.2|26.06|26.2|26.06|26.17|26.03|70
1750056000000|2025-06-16 06:40:00|26.19|26.05|26.19|26.05|26.21|26.07|26.18|26.04|141
1750056300000|2025-06-16 06:45:00|26.18|26.04|26.17|26.03|26.19|26.05|26.16|26.02|42
1750056600000|2025-06-16 06:50:00|26.16|26.02|26.17|26.03|26.19|26.05|26.16|26.02|120
1750056900000|2025-06-16 06:55:00|26.18|26.04|26.15|26.01|26.18|26.04|26.15|26.01|64
1750057200000|2025-06-16 07:00:00|26.16|26.02|26.22|26.08|26.23|26.09|26.15|26.01|231
1750057500000|2025-06-16 07:05:00|26.23|26.09|26.23|26.09|26.24|26.1|26.2|26.06|215
1750057800000|2025-06-16 07:10:00|26.22|26.08|26.22|26.08|26.23|26.09|26.21|26.07|156
1750058100000|2025-06-16 07:15:00|26.23|26.09|26.26|26.12|26.28|26.14|26.22|26.08|228
1750058400000|2025-06-16 07:20:00|26.25|26.11|26.23|26.09|26.26|26.12|26.21|26.07|83
1750058700000|2025-06-16 07:25:00|26.22|26.08|26.26|26.12|26.27|26.13|26.22|26.08|127
1750059000000|2025-06-16 07:30:00|26.27|26.13|26.28|26.14|26.31|26.17|26.27|26.13|166
1750059300000|2025-06-16 07:35:00|26.27|26.13|26.24|26.1|26.27|26.13|26.23|26.09|26
1750059600000|2025-06-16 07:40:00|26.23|26.09|26.27|26.13|26.27|26.13|26.22|26.08|37
1750059900000|2025-06-16 07:45:00|26.26|26.12|26.27|26.13|26.28|26.14|26.25|26.11|136
1750060200000|2025-06-16 07:50:00|26.26|26.12|26.27|26.13|26.28|26.14|26.26|26.12|72
1750060500000|2025-06-16 07:55:00|26.28|26.14|26.28|26.14|26.28|26.14|26.25|26.11|21
1750060800000|2025-06-16 08:00:00|26.27|26.13|26.28|26.14|26.28|26.14|26.26|26.12|30
1750061100000|2025-06-16 08:05:00|26.29|26.15|26.27|26.13|26.29|26.15|26.27|26.13|79
1750061400000|2025-06-16 08:10:00|26.26|26.12|26.27|26.13|26.28|26.14|26.26|26.12|38
1750061700000|2025-06-16 08:15:00|26.26|26.12|26.24|26.1|26.26|26.12|26.23|26.09|27
1750062000000|2025-06-16 08:20:00|26.23|26.09|26.22|26.08|26.24|26.1|26.22|26.08|22
1750062300000|2025-06-16 08:25:00|26.21|26.07|26.22|26.08|26.23|26.09|26.2|26.06|26
1750062600000|2025-06-16 08:30:00|26.23|26.09|26.24|26.1|26.24|26.1|26.22|26.08|22
1750062900000|2025-06-16 08:35:00|26.23|26.09|26.23|26.09|26.24|26.1|26.22|26.08|53
1750063200000|2025-06-16 08:40:00|26.24|26.1|26.24|26.1|26.25|26.11|26.23|26.09|45
1750063500000|2025-06-16 08:45:00|26.25|26.11|26.27|26.13|26.27|26.13|26.24|26.1|103
1750063800000|2025-06-16 08:50:00|26.26|26.12|26.3|26.16|26.3|26.16|26.26|26.12|69
1750064100000|2025-06-16 08:55:00|26.31|26.17|26.27|26.13|26.31|26.17|26.26|26.12|53
1750064400000|2025-06-16 09:00:00|26.28|26.14|26.26|26.12|26.28|26.14|26.24|26.1|55
1750064700000|2025-06-16 09:05:00|26.25|26.11|26.25|26.11|26.27|26.13|26.24|26.1|63
1750065000000|2025-06-16 09:10:00|26.26|26.12|26.23|26.09|26.26|26.12|26.23|26.09|54
1750065300000|2025-06-16 09:15:00|26.24|26.1|26.23|26.09|26.25|26.11|26.23|26.09|63
1750065600000|2025-06-16 09:20:00|26.22|26.08|26.22|26.08|26.23|26.09|26.21|26.07|25
1750065900000|2025-06-16 09:25:00|26.23|26.09|26.23|26.09|26.25|26.11|26.22|26.08|37
1750066200000|2025-06-16 09:30:00|26.22|26.08|26.22|26.08|26.23|26.09|26.21|26.07|25
1750066500000|2025-06-16 09:35:00|26.21|26.07|26.21|26.07|26.23|26.09|26.2|26.06|45
1750066800000|2025-06-16 09:40:00|26.22|26.08|26.23|26.09|26.24|26.1|26.21|26.07|16
1750067100000|2025-06-16 09:45:00|26.24|26.1|26.24|26.1|26.25|26.11|26.23|26.09|39
1750067400000|2025-06-16 09:50:00|26.25|26.11|26.23|26.09|26.25|26.11|26.23|26.09|13
1750067700000|2025-06-16 09:55:00|26.22|26.08|26.21|26.07|26.23|26.09|26.2|26.06|12
1750068000000|2025-06-16 10:00:00|26.22|26.08|26.27|26.13|26.27|26.13|26.21|26.07|60
1750068300000|2025-06-16 10:05:00|26.28|26.14|26.28|26.14|26.32|26.18|26.27|26.13|63
1750068600000|2025-06-16 10:10:00|26.29|26.15|26.29|26.15|26.31|26.17|26.28|26.14|34
1750068900000|2025-06-16 10:15:00|26.3|26.16|26.29|26.15|26.32|26.18|26.29|26.15|111
1750069200000|2025-06-16 10:20:00|26.3|26.16|26.29|26.15|26.3|26.16|26.28|26.14|14
1750069500000|2025-06-16 10:25:00|26.28|26.14|26.26|26.12|26.29|26.15|26.26|26.12|15
1750069800000|2025-06-16 10:30:00|26.27|26.13|26.27|26.13|26.27|26.13|26.25|26.11|13
1750070100000|2025-06-16 10:35:00|26.26|26.12|26.27|26.13|26.27|26.13|26.25|26.11|54
1750070400000|2025-06-16 10:40:00|26.26|26.12|26.23|26.09|26.27|26.13|26.23|26.09|40
1750070700000|2025-06-16 10:45:00|26.22|26.08|26.2|26.06|26.22|26.08|26.18|26.04|45
1750071000000|2025-06-16 10:50:00|26.21|26.07|26.2|26.06|26.22|26.08|26.19|26.05|50
1750071300000|2025-06-16 10:55:00|26.21|26.07|26.23|26.09|26.23|26.09|26.2|26.06|69
1750071600000|2025-06-16 11:00:00|26.24|26.1|26.19|26.05|26.24|26.1|26.19|26.05|56
1750071900000|2025-06-16 11:05:00|26.2|26.06|26.22|26.08|26.23|26.09|26.2|26.06|49
1750072200000|2025-06-16 11:10:00|26.23|26.09|26.23|26.09|26.24|26.1|26.22|26.08|35
1750072500000|2025-06-16 11:15:00|26.24|26.1|26.23|26.09|26.24|26.1|26.21|26.07|32
1750072800000|2025-06-16 11:20:00|26.22|26.08|26.16|26.02|26.23|26.09|26.16|26.02|53
1750073100000|2025-06-16 11:25:00|26.17|26.03|26.15|26.01|26.18|26.04|26.14|26|113
1750073400000|2025-06-16 11:30:00|26.16|26.02|26.2|26.06|26.21|26.07|26.15|26.01|178
1750073700000|2025-06-16 11:35:00|26.21|26.07|26.25|26.11|26.26|26.12|26.2|26.06|225
1750074000000|2025-06-16 11:40:00|26.26|26.12|26.34|26.2|26.34|26.2|26.25|26.11|152
1750074300000|2025-06-16 11:45:00|26.33|26.19|26.48|26.34|26.52|26.38|26.33|26.19|370
1750074600000|2025-06-16 11:50:00|26.47|26.33|26.42|26.28|26.48|26.34|26.36|26.22|230
1750074900000|2025-06-16 11:55:00|26.43|26.29|26.42|26.28|26.47|26.33|26.41|26.27|230
1750075200000|2025-06-16 12:00:00|26.43|26.29|26.54|26.4|26.6|26.46|26.42|26.28|397
1750075500000|2025-06-16 12:05:00|26.55|26.41|26.52|26.38|26.55|26.41|26.38|26.24|372
1750075800000|2025-06-16 12:10:00|26.51|26.37|26.56|26.42|26.59|26.45|26.48|26.34|352
1750076100000|2025-06-16 12:15:00|26.57|26.43|26.53|26.39|26.59|26.45|26.47|26.33|362
1750076400000|2025-06-16 12:20:00|26.52|26.38|26.49|26.35|26.58|26.44|26.47|26.33|318
1750076700000|2025-06-16 12:25:00|26.48|26.34|26.44|26.3|26.48|26.34|26.43|26.29|223
1750077000000|2025-06-16 12:30:00|26.43|26.29|26.46|26.32|26.51|26.37|26.43|26.29|176
1750077300000|2025-06-16 12:35:00|26.47|26.33|26.48|26.34|26.56|26.42|26.45|26.31|278
1750077600000|2025-06-16 12:40:00|26.49|26.35|26.42|26.28|26.51|26.37|26.42|26.28|324
1750077900000|2025-06-16 12:45:00|26.41|26.27|26.48|26.34|26.51|26.37|26.41|26.27|286
1750078200000|2025-06-16 12:50:00|26.49|26.35|26.45|26.31|26.51|26.37|26.44|26.3|254
1750078500000|2025-06-16 12:55:00|26.46|26.32|26.43|26.29|26.48|26.34|26.4|26.26|295
1750078800000|2025-06-16 13:00:00|26.42|26.28|26.49|26.35|26.51|26.37|26.42|26.28|303
1750079100000|2025-06-16 13:05:00|26.48|26.34|26.51|26.37|26.53|26.39|26.46|26.32|231
1750079400000|2025-06-16 13:10:00|26.5|26.36|26.49|26.35|26.52|26.38|26.47|26.33|226
1750079700000|2025-06-16 13:15:00|26.48|26.34|26.5|26.36|26.52|26.38|26.46|26.32|176
1750080000000|2025-06-16 13:20:00|26.49|26.35|26.47|26.33|26.51|26.37|26.46|26.32|208
1750080300000|2025-06-16 13:25:00|26.46|26.32|26.42|26.28|26.48|26.34|26.41|26.27|257
1750080600000|2025-06-16 13:30:00|26.43|26.29|26.43|26.29|26.5|26.36|26.4|26.26|361
1750080900000|2025-06-16 13:35:00|26.42|26.28|26.44|26.3|26.47|26.33|26.4|26.26|362
1750081200000|2025-06-16 13:40:00|26.45|26.31|26.45|26.31|26.48|26.34|26.41|26.27|278
1750081500000|2025-06-16 13:45:00|26.46|26.32|26.45|26.31|26.49|26.35|26.4|26.26|406
1750081800000|2025-06-16 13:50:00|26.46|26.32|26.47|26.33|26.48|26.34|26.4|26.26|305
1750082100000|2025-06-16 13:55:00|26.48|26.34|26.54|26.4|26.56|26.42|26.45|26.31|349
1750082400000|2025-06-16 14:00:00|26.53|26.39|26.59|26.45|26.62|26.48|26.51|26.37|405
1750082700000|2025-06-16 14:05:00|26.6|26.46|26.47|26.33|26.63|26.49|26.47|26.33|343
1750083000000|2025-06-16 14:10:00|26.46|26.32|26.53|26.39|26.55|26.41|26.46|26.32|295
1750083300000|2025-06-16 14:15:00|26.54|26.4|26.57|26.43|26.59|26.45|26.48|26.34|361
1750083600000|2025-06-16 14:20:00|26.58|26.44|26.52|26.38|26.6|26.46|26.5|26.36|291
1750083900000|2025-06-16 14:25:00|26.53|26.39|26.56|26.42|26.57|26.43|26.49|26.35|291
1750084200000|2025-06-16 14:30:00|26.57|26.43|26.62|26.48|26.64|26.5|26.56|26.42|313
1750084500000|2025-06-16 14:35:00|26.63|26.49|26.67|26.53|26.68|26.54|26.61|26.47|183
1750084800000|2025-06-16 14:40:00|26.68|26.54|26.74|26.6|26.75|26.61|26.65|26.51|265
1750085100000|2025-06-16 14:45:00|26.75|26.61|26.68|26.54|26.75|26.61|26.68|26.54|224
1750085400000|2025-06-16 14:50:00|26.69|26.55|26.68|26.54|26.7|26.56|26.66|26.52|174
1750085700000|2025-06-16 14:55:00|26.69|26.55|26.66|26.52|26.73|26.59|26.64|26.5|216
1750086000000|2025-06-16 15:00:00|26.67|26.53|26.75|26.61|26.76|26.62|26.66|26.52|247
1750086300000|2025-06-16 15:05:00|26.74|26.6|26.73|26.59|26.77|26.63|26.72|26.58|195
1750086600000|2025-06-16 15:10:00|26.74|26.6|26.76|26.62|26.77|26.63|26.7|26.56|265
1750086900000|2025-06-16 15:15:00|26.75|26.61|26.77|26.63|26.77|26.63|26.74|26.6|89
1750087200000|2025-06-16 15:20:00|26.76|26.62|26.73|26.59|26.77|26.63|26.73|26.59|116
1750087500000|2025-06-16 15:25:00|26.74|26.6|26.67|26.53|26.76|26.62|26.66|26.52|239
1750087800000|2025-06-16 15:30:00|26.68|26.54|26.72|26.58|26.75|26.61|26.67|26.53|174
1750088100000|2025-06-16 15:35:00|26.71|26.57|26.74|26.6|26.75|26.61|26.69|26.55|210
1750088400000|2025-06-16 15:40:00|26.75|26.61|26.77|26.63|26.78|26.64|26.74|26.6|143
1750088700000|2025-06-16 15:45:00|26.78|26.64|26.79|26.65|26.81|26.67|26.75|26.61|250
1750089000000|2025-06-16 15:50:00|26.78|26.64|26.7|26.56|26.79|26.65|26.7|26.56|177
1750089300000|2025-06-16 15:55:00|26.69|26.55|26.62|26.48|26.7|26.56|26.56|26.42|154
1750089600000|2025-06-16 16:00:00|26.63|26.49|26.75|26.61|26.76|26.62|26.63|26.49|233
1750089900000|2025-06-16 16:05:00|26.76|26.62|26.88|26.74|26.91|26.77|26.75|26.61|216
1750090200000|2025-06-16 16:10:00|26.89|26.75|27.07|26.93|27.08|26.94|26.87|26.73|287
1750090500000|2025-06-16 16:15:00|27.08|26.94|26.97|26.83|27.11|26.97|26.95|26.81|194
1750090800000|2025-06-16 16:20:00|26.96|26.82|26.85|26.71|26.97|26.83|26.84|26.7|162
1750091100000|2025-06-16 16:25:00|26.84|26.7|26.82|26.68|26.87|26.73|26.81|26.67|172
1750091400000|2025-06-16 16:30:00|26.81|26.67|26.82|26.68|26.88|26.74|26.8|26.66|122
1750091700000|2025-06-16 16:35:00|26.81|26.67|26.81|26.67|26.82|26.68|26.78|26.64|98
1750092000000|2025-06-16 16:40:00|26.82|26.68|26.78|26.64|26.83|26.69|26.78|26.64|95
1750092300000|2025-06-16 16:45:00|26.77|26.63|26.86|26.72|26.87|26.73|26.75|26.61|219
1750092600000|2025-06-16 16:50:00|26.85|26.71|26.8|26.66|26.87|26.73|26.8|26.66|122
1750092900000|2025-06-16 16:55:00|26.81|26.67|26.82|26.68|26.86|26.72|26.8|26.66|80
1750093200000|2025-06-16 17:00:00|26.83|26.69|26.84|26.7|26.87|26.73|26.81|26.67|106
1750093500000|2025-06-16 17:05:00|26.85|26.71|26.83|26.69|26.86|26.72|26.81|26.67|161
1750093800000|2025-06-16 17:10:00|26.82|26.68|26.86|26.72|26.88|26.74|26.82|26.68|143
1750094100000|2025-06-16 17:15:00|26.85|26.71|26.86|26.72|26.87|26.73|26.84|26.7|58
1750094400000|2025-06-16 17:20:00|26.85|26.71|26.84|26.7|26.87|26.73|26.83|26.69|74
1750094700000|2025-06-16 17:25:00|26.85|26.71|26.81|26.67|26.85|26.71|26.81|26.67|99
1750095000000|2025-06-16 17:30:00|26.82|26.68|26.81|26.67|26.83|26.69|26.79|26.65|108
1750095300000|2025-06-16 17:35:00|26.8|26.66|26.82|26.68|26.86|26.72|26.78|26.64|125
1750095600000|2025-06-16 17:40:00|26.83|26.69|26.84|26.7|26.85|26.71|26.81|26.67|86
1750095900000|2025-06-16 17:45:00|26.83|26.69|26.84|26.7|26.85|26.71|26.82|26.68|78
1750096200000|2025-06-16 17:50:00|26.85|26.71|26.87|26.73|26.87|26.73|26.81|26.67|101
1750096500000|2025-06-16 17:55:00|26.86|26.72|26.79|26.65|26.86|26.72|26.77|26.63|86
1750096800000|2025-06-16 18:00:00|26.8|26.66|26.79|26.65|26.81|26.67|26.76|26.62|100
1750097100000|2025-06-16 18:05:00|26.8|26.66|26.84|26.7|26.84|26.7|26.79|26.65|71
1750097400000|2025-06-16 18:10:00|26.85|26.71|26.82|26.68|26.85|26.71|26.8|26.66|50
1750097700000|2025-06-16 18:15:00|26.81|26.67|26.82|26.68|26.85|26.71|26.81|26.67|92
1750098000000|2025-06-16 18:20:00|26.81|26.67|26.84|26.7|26.87|26.73|26.8|26.66|57
1750098300000|2025-06-16 18:25:00|26.85|26.71|26.87|26.73|26.9|26.76|26.84|26.7|79
1750098600000|2025-06-16 18:30:00|26.86|26.72|26.84|26.7|26.87|26.73|26.81|26.67|37
1750098900000|2025-06-16 18:35:00|26.83|26.69|26.86|26.72|26.87|26.73|26.82|26.68|80
1750099200000|2025-06-16 18:40:00|26.87|26.73|26.89|26.75|26.89|26.75|26.85|26.71|37
1750099500000|2025-06-16 18:45:00|26.9|26.76|26.93|26.79|26.95|26.81|26.89|26.75|60
1750099800000|2025-06-16 18:50:00|26.92|26.78|26.94|26.8|26.94|26.8|26.92|26.78|19
1750100100000|2025-06-16 18:55:00|26.93|26.79|26.95|26.81|26.95|26.81|26.92|26.78|63
1750100400000|2025-06-16 19:00:00|26.96|26.82|26.97|26.83|26.99|26.85|26.95|26.81|92
1750100700000|2025-06-16 19:05:00|26.96|26.82|26.97|26.83|26.98|26.84|26.94|26.8|90
1750101000000|2025-06-16 19:10:00|26.96|26.82|26.95|26.81|26.97|26.83|26.94|26.8|86
1750101300000|2025-06-16 19:15:00|26.96|26.82|26.96|26.82|26.99|26.85|26.94|26.8|117
1750101600000|2025-06-16 19:20:00|26.95|26.81|26.98|26.84|27.01|26.87|26.95|26.81|123
1750101900000|2025-06-16 19:25:00|26.99|26.85|26.98|26.84|27|26.86|26.96|26.82|128
1750102200000|2025-06-16 19:30:00|26.97|26.83|26.98|26.84|26.99|26.85|26.94|26.8|184
1750102500000|2025-06-16 19:35:00|26.99|26.85|26.95|26.81|26.99|26.85|26.94|26.8|145
1750102800000|2025-06-16 19:40:00|26.96|26.82|26.96|26.82|26.97|26.83|26.93|26.79|93
1750103100000|2025-06-16 19:45:00|26.97|26.83|26.96|26.82|26.97|26.83|26.93|26.79|103
1750103400000|2025-06-16 19:50:00|26.95|26.81|26.97|26.83|26.97|26.83|26.92|26.78|135
1750103700000|2025-06-16 19:55:00|26.98|26.84|26.98|26.84|26.98|26.84|26.95|26.81|119
1750104000000|2025-06-16 20:00:00|26.97|26.83|26.99|26.85|27.02|26.88|26.97|26.83|60
1750104300000|2025-06-16 20:05:00|26.98|26.84|26.94|26.8|27.02|26.88|26.93|26.79|142
1750104600000|2025-06-16 20:10:00|26.93|26.79|26.96|26.82|26.97|26.83|26.9|26.76|130
1750104900000|2025-06-16 20:15:00|26.97|26.83|26.95|26.81|26.97|26.83|26.94|26.8|77
1750105200000|2025-06-16 20:20:00|26.94|26.8|26.93|26.79|26.95|26.81|26.91|26.77|96
1750105500000|2025-06-16 20:25:00|26.92|26.78|26.93|26.79|26.94|26.8|26.91|26.77|112
1750105800000|2025-06-16 20:30:00|26.92|26.78|26.89|26.75|26.93|26.79|26.88|26.74|94
1750106100000|2025-06-16 20:35:00|26.88|26.74|26.92|26.78|26.92|26.78|26.88|26.74|141
1750106400000|2025-06-16 20:40:00|26.91|26.77|26.92|26.78|26.92|26.78|26.89|26.75|56
1750106700000|2025-06-16 20:45:00|26.93|26.79|26.9|26.76|26.94|26.8|26.87|26.73|95
1750107000000|2025-06-16 20:50:00|26.89|26.75|26.9|26.76|26.92|26.78|26.89|26.75|122
1750107300000|2025-06-16 20:55:00|26.89|26.75|26.95|26.81|26.95|26.81|26.89|26.75|97
1750107600000|2025-06-16 21:00:00|26.96|26.82|26.92|26.78|26.97|26.83|26.92|26.78|25
1750107900000|2025-06-16 21:05:00|26.93|26.79|26.86|26.72|26.93|26.79|26.85|26.71|35
1750108200000|2025-06-16 21:10:00|26.85|26.71|26.85|26.71|26.86|26.72|26.84|26.7|25
1750108500000|2025-06-16 21:15:00|26.84|26.7|26.86|26.72|26.88|26.74|26.83|26.69|35
1750108800000|2025-06-16 21:20:00|26.87|26.73|26.87|26.73|26.89|26.75|26.86|26.72|21
1750109100000|2025-06-16 21:25:00|26.86|26.72|26.88|26.74|26.88|26.74|26.86|26.72|5
1750109400000|2025-06-16 21:30:00|26.87|26.73|26.84|26.7|26.87|26.73|26.83|26.69|12
1750109700000|2025-06-16 21:35:00|26.85|26.71|26.79|26.65|26.85|26.71|26.78|26.64|33
1750110000000|2025-06-16 21:40:00|26.8|26.66|26.83|26.69|26.83|26.69|26.79|26.65|34
1750110300000|2025-06-16 21:45:00|26.84|26.7|26.87|26.73|26.87|26.73|26.83|26.69|14
1750110600000|2025-06-16 21:50:00|26.86|26.72|26.84|26.7|26.87|26.73|26.84|26.7|33
1750110900000|2025-06-16 21:55:00|26.83|26.69|26.8|26.66|26.83|26.69|26.79|26.65|12
1750111200000|2025-06-16 22:00:00|26.81|26.67|26.86|26.72|26.87|26.73|26.81|26.67|92
1750111500000|2025-06-16 22:05:00|26.87|26.73|26.88|26.74|26.91|26.77|26.85|26.71|86
1750111800000|2025-06-16 22:10:00|26.87|26.73|26.87|26.73|26.88|26.74|26.84|26.7|107
1750112100000|2025-06-16 22:15:00|26.86|26.72|26.84|26.7|26.87|26.73|26.83|26.69|109
1750112400000|2025-06-16 22:20:00|26.83|26.69|26.83|26.69|26.84|26.7|26.81|26.67|37
1750112700000|2025-06-16 22:25:00|26.82|26.68|26.82|26.68|26.83|26.69|26.81|26.67|37
1750113000000|2025-06-16 22:30:00|26.83|26.69|26.75|26.61|26.83|26.69|26.73|26.59|87
1750113300000|2025-06-16 22:35:00|26.74|26.6|26.64|26.5|26.75|26.61|26.63|26.49|159
1750113600000|2025-06-16 22:40:00|26.65|26.51|26.43|26.29|26.65|26.51|26.42|26.28|258
1750113900000|2025-06-16 22:45:00|26.42|26.28|26.37|26.23|26.58|26.44|26.34|26.2|267
1750114200000|2025-06-16 22:50:00|26.36|26.22|26.5|26.36|26.52|26.38|26.34|26.2|254
1750114500000|2025-06-16 22:55:00|26.49|26.35|26.5|26.36|26.53|26.39|26.47|26.33|152
1750114800000|2025-06-16 23:00:00|26.49|26.35|26.51|26.37|26.53|26.39|26.41|26.27|199
1750115100000|2025-06-16 23:05:00|26.52|26.38|26.56|26.42|26.59|26.45|26.48|26.34|252
1750115400000|2025-06-16 23:10:00|26.57|26.43|26.6|26.46|26.61|26.47|26.54|26.4|135
1750115700000|2025-06-16 23:15:00|26.59|26.45|26.51|26.37|26.64|26.5|26.5|26.36|204
1750116000000|2025-06-16 23:20:00|26.5|26.36|26.52|26.38|26.54|26.4|26.49|26.35|137
1750116300000|2025-06-16 23:25:00|26.53|26.39|26.55|26.41|26.57|26.43|26.49|26.35|147
1750116600000|2025-06-16 23:30:00|26.54|26.4|26.47|26.33|26.56|26.42|26.47|26.33|115
1750116900000|2025-06-16 23:35:00|26.46|26.32|26.48|26.34|26.5|26.36|26.39|26.25|229
1750117200000|2025-06-16 23:40:00|26.47|26.33|26.41|26.27|26.48|26.34|26.38|26.24|135
1750117500000|2025-06-16 23:45:00|26.42|26.28|26.36|26.22|26.46|26.32|26.35|26.21|238
1750117800000|2025-06-16 23:50:00|26.35|26.21|26.28|26.14|26.36|26.22|26.27|26.13|265
1750118100000|2025-06-16 23:55:00|26.29|26.15|26.23|26.09|26.29|26.15|26.18|26.04|239
1750118400000|2025-06-17 00:00:00|26.22|26.08|26.2|26.06|26.23|26.09|26.15|26.01|289
1750118700000|2025-06-17 00:05:00|26.21|26.07|25.96|25.82|26.26|26.12|25.95|25.81|340
1750119000000|2025-06-17 00:10:00|25.97|25.83|25.95|25.81|26.06|25.92|25.91|25.77|330
1750119300000|2025-06-17 00:15:00|25.94|25.8|26.18|26.04|26.18|26.04|25.9|25.76|243
1750119600000|2025-06-17 00:20:00|26.19|26.05|26.18|26.04|26.23|26.09|26.17|26.03|204
1750119900000|2025-06-17 00:25:00|26.17|26.03|26.21|26.07|26.25|26.11|26.17|26.03|133
1750120200000|2025-06-17 00:30:00|26.22|26.08|26.17|26.03|26.24|26.1|26.1|25.96|223
1750120500000|2025-06-17 00:35:00|26.16|26.02|26.16|26.02|26.21|26.07|26.11|25.97|234
1750120800000|2025-06-17 00:40:00|26.15|26.01|26.08|25.94|26.19|26.05|26.06|25.92|196
1750121100000|2025-06-17 00:45:00|26.09|25.95|26.19|26.05|26.19|26.05|26.07|25.93|181
1750121400000|2025-06-17 00:50:00|26.2|26.06|26.21|26.07|26.25|26.11|26.2|26.06|198
1750121700000|2025-06-17 00:55:00|26.22|26.08|26.31|26.17|26.32|26.18|26.21|26.07|138
1750122000000|2025-06-17 01:00:00|26.32|26.18|26.3|26.16|26.35|26.21|26.26|26.12|229
1750122300000|2025-06-17 01:05:00|26.29|26.15|26.3|26.16|26.31|26.17|26.28|26.14|132
1750122600000|2025-06-17 01:10:00|26.29|26.15|26.3|26.16|26.34|26.2|26.22|26.08|166
1750122900000|2025-06-17 01:15:00|26.29|26.15|26.31|26.17|26.36|26.22|26.29|26.15|190
1750123200000|2025-06-17 01:20:00|26.32|26.18|26.29|26.15|26.34|26.2|26.28|26.14|200
1750123500000|2025-06-17 01:25:00|26.3|26.16|26.26|26.12|26.3|26.16|26.22|26.08|125
1750123800000|2025-06-17 01:30:00|26.27|26.13|26.35|26.21|26.39|26.25|26.25|26.11|179
1750124100000|2025-06-17 01:35:00|26.34|26.2|26.29|26.15|26.35|26.21|26.25|26.11|195
1750124400000|2025-06-17 01:40:00|26.3|26.16|26.3|26.16|26.31|26.17|26.28|26.14|115
1750124700000|2025-06-17 01:45:00|26.29|26.15|26.35|26.21|26.35|26.21|26.27|26.13|75
1750125000000|2025-06-17 01:50:00|26.34|26.2|26.34|26.2|26.38|26.24|26.33|26.19|104
1750125300000|2025-06-17 01:55:00|26.35|26.21|26.31|26.17|26.36|26.22|26.29|26.15|83
1750125600000|2025-06-17 02:00:00|26.3|26.16|26.21|26.07|26.32|26.18|26.2|26.06|104
1750125900000|2025-06-17 02:05:00|26.2|26.06|26.25|26.11|26.26|26.12|26.2|26.06|129
1750126200000|2025-06-17 02:10:00|26.24|26.1|26.24|26.1|26.25|26.11|26.21|26.07|143
1750126500000|2025-06-17 02:15:00|26.23|26.09|26.17|26.03|26.26|26.12|26.15|26.01|174
1750126800000|2025-06-17 02:20:00|26.18|26.04|26.19|26.05|26.21|26.07|26.15|26.01|100
1750127100000|2025-06-17 02:25:00|26.18|26.04|26.17|26.03|26.18|26.04|26.13|25.99|102
1750127400000|2025-06-17 02:30:00|26.16|26.02|26.15|26.01|26.18|26.04|26.14|26|122
1750127700000|2025-06-17 02:35:00|26.16|26.02|26.25|26.11|26.25|26.11|26.14|26|110
1750128000000|2025-06-17 02:40:00|26.24|26.1|26.23|26.09|26.28|26.14|26.23|26.09|80
1750128300000|2025-06-17 02:45:00|26.24|26.1|26.18|26.04|26.25|26.11|26.17|26.03|99
1750128600000|2025-06-17 02:50:00|26.19|26.05|26.32|26.18|26.33|26.19|26.18|26.04|152
1750128900000|2025-06-17 02:55:00|26.33|26.19|26.39|26.25|26.4|26.26|26.33|26.19|146
1750129200000|2025-06-17 03:00:00|26.38|26.24|26.32|26.18|26.4|26.26|26.31|26.17|177
1750129500000|2025-06-17 03:05:00|26.33|26.19|26.44|26.3|26.45|26.31|26.32|26.18|117
1750129800000|2025-06-17 03:10:00|26.45|26.31|26.42|26.28|26.46|26.32|26.41|26.27|86
1750130100000|2025-06-17 03:15:00|26.41|26.27|26.35|26.21|26.42|26.28|26.35|26.21|93
1750130400000|2025-06-17 03:20:00|26.36|26.22|26.38|26.24|26.39|26.25|26.35|26.21|156
1750130700000|2025-06-17 03:25:00|26.39|26.25|26.36|26.22|26.41|26.27|26.35|26.21|130
1750131000000|2025-06-17 03:30:00|26.37|26.23|26.37|26.23|26.39|26.25|26.35|26.21|126
1750131300000|2025-06-17 03:35:00|26.38|26.24|26.37|26.23|26.4|26.26|26.36|26.22|61
1750131600000|2025-06-17 03:40:00|26.36|26.22|26.37|26.23|26.39|26.25|26.36|26.22|78
1750131900000|2025-06-17 03:45:00|26.38|26.24|26.36|26.22|26.39|26.25|26.35|26.21|106
1750132200000|2025-06-17 03:50:00|26.37|26.23|26.34|26.2|26.37|26.23|26.33|26.19|84
1750132500000|2025-06-17 03:55:00|26.33|26.19|26.34|26.2|26.35|26.21|26.33|26.19|76
1750132800000|2025-06-17 04:00:00|26.33|26.19|26.33|26.19|26.35|26.21|26.32|26.18|77
1750133100000|2025-06-17 04:05:00|26.32|26.18|26.34|26.2|26.34|26.2|26.31|26.17|109
1750133400000|2025-06-17 04:10:00|26.33|26.19|26.33|26.19|26.34|26.2|26.3|26.16|107
1750133700000|2025-06-17 04:15:00|26.32|26.18|26.28|26.14|26.32|26.18|26.26|26.12|115
1750134000000|2025-06-17 04:20:00|26.27|26.13|26.26|26.12|26.27|26.13|26.24|26.1|96
1750134300000|2025-06-17 04:25:00|26.27|26.13|26.27|26.13|26.29|26.15|26.25|26.11|59
1750134600000|2025-06-17 04:30:00|26.26|26.12|26.24|26.1|26.27|26.13|26.23|26.09|59
1750134900000|2025-06-17 04:35:00|26.23|26.09|26.24|26.1|26.24|26.1|26.22|26.08|48
1750135200000|2025-06-17 04:40:00|26.23|26.09|26.25|26.11|26.28|26.14|26.22|26.08|87
1750135500000|2025-06-17 04:45:00|26.26|26.12|26.29|26.15|26.3|26.16|26.25|26.11|80
1750135800000|2025-06-17 04:50:00|26.28|26.14|26.29|26.15|26.31|26.17|26.28|26.14|134
1750136100000|2025-06-17 04:55:00|26.3|26.16|26.3|26.16|26.32|26.18|26.29|26.15|89
1750136400000|2025-06-17 05:00:00|26.31|26.17|26.29|26.15|26.31|26.17|26.27|26.13|83
1750136700000|2025-06-17 05:05:00|26.28|26.14|26.28|26.14|26.31|26.17|26.28|26.14|43
1750137000000|2025-06-17 05:10:00|26.29|26.15|26.28|26.14|26.3|26.16|26.28|26.14|100
1750137300000|2025-06-17 05:15:00|26.29|26.15|26.28|26.14|26.29|26.15|26.22|26.08|156
1750137600000|2025-06-17 05:20:00|26.27|26.13|26.2|26.06|26.28|26.14|26.19|26.05|88
1750137900000|2025-06-17 05:25:00|26.19|26.05|26.25|26.11|26.26|26.12|26.19|26.05|139
1750138200000|2025-06-17 05:30:00|26.24|26.1|26.25|26.11|26.27|26.13|26.24|26.1|110
1750138500000|2025-06-17 05:35:00|26.26|26.12|26.24|26.1|26.27|26.13|26.24|26.1|109
1750138800000|2025-06-17 05:40:00|26.25|26.11|26.22|26.08|26.25|26.11|26.21|26.07|94
1750139100000|2025-06-17 05:45:00|26.21|26.07|26.12|25.98|26.22|26.08|26.12|25.98|132
1750139400000|2025-06-17 05:50:00|26.13|25.99|26.15|26.01|26.16|26.02|26.11|25.97|129
1750139700000|2025-06-17 05:55:00|26.14|26|26.16|26.02|26.18|26.04|26.14|26|151
1750140000000|2025-06-17 06:00:00|26.15|26.01|26.17|26.03|26.18|26.04|26.14|26|157
1750140300000|2025-06-17 06:05:00|26.18|26.04|26.23|26.09|26.24|26.1|26.14|26|90
1750140600000|2025-06-17 06:10:00|26.24|26.1|26.22|26.08|26.25|26.11|26.21|26.07|39
1750140900000|2025-06-17 06:15:00|26.21|26.07|26.14|26|26.22|26.08|26.14|26|146
1750141200000|2025-06-17 06:20:00|26.15|26.01|26.14|26|26.16|26.02|26.13|25.99|60
1750141500000|2025-06-17 06:25:00|26.13|25.99|26.13|25.99|26.14|26|26.11|25.97|35
1750141800000|2025-06-17 06:30:00|26.12|25.98|26.1|25.96|26.13|25.99|26.08|25.94|93
1750142100000|2025-06-17 06:35:00|26.09|25.95|26.09|25.95|26.1|25.96|26.06|25.92|67
1750142400000|2025-06-17 06:40:00|26.1|25.96|26.09|25.95|26.13|25.99|26.09|25.95|67
1750142700000|2025-06-17 06:45:00|26.08|25.94|26.05|25.91|26.09|25.95|26.05|25.91|90
1750143000000|2025-06-17 06:50:00|26.06|25.92|26.07|25.93|26.08|25.94|26.04|25.9|134
1750143300000|2025-06-17 06:55:00|26.08|25.94|26.09|25.95|26.09|25.95|26.06|25.92|60
1750143600000|2025-06-17 07:00:00|26.08|25.94|26.11|25.97|26.12|25.98|26.07|25.93|138
1750143900000|2025-06-17 07:05:00|26.1|25.96|26.11|25.97|26.12|25.98|26.09|25.95|72
1750144200000|2025-06-17 07:10:00|26.12|25.98|26.11|25.97|26.14|26|26.1|25.96|22
1750144500000|2025-06-17 07:15:00|26.1|25.96|26.09|25.95|26.12|25.98|26.07|25.93|32
1750144800000|2025-06-17 07:20:00|26.08|25.94|26.04|25.9|26.09|25.95|26.02|25.88|95
1750145100000|2025-06-17 07:25:00|26.03|25.89|26.02|25.88|26.05|25.91|26.02|25.88|92
1750145400000|2025-06-17 07:30:00|26.03|25.89|26.03|25.89|26.07|25.93|26.01|25.87|85
1750145700000|2025-06-17 07:35:00|26.04|25.9|26.05|25.91|26.08|25.94|26.03|25.89|74
1750146000000|2025-06-17 07:40:00|26.04|25.9|26.05|25.91|26.06|25.92|26.04|25.9|58
1750146300000|2025-06-17 07:45:00|26.04|25.9|26.08|25.94|26.09|25.95|26.04|25.9|93
1750146600000|2025-06-17 07:50:00|26.09|25.95|26.09|25.95|26.09|25.95|26.06|25.92|63
1750146900000|2025-06-17 07:55:00|26.1|25.96|26.05|25.91|26.1|25.96|26.05|25.91|60
1750147200000|2025-06-17 08:00:00|26.06|25.92|26.03|25.89|26.08|25.94|26.03|25.89|90
1750147500000|2025-06-17 08:05:00|26.04|25.9|26.03|25.89|26.05|25.91|26.02|25.88|50
1750147800000|2025-06-17 08:10:00|26.04|25.9|26.06|25.92|26.06|25.92|26.03|25.89|87
1750148100000|2025-06-17 08:15:00|26.05|25.91|26.01|25.87|26.05|25.91|26|25.86|111
1750148400000|2025-06-17 08:20:00|26|25.86|25.96|25.82|26.02|25.88|25.96|25.82|107
1750148700000|2025-06-17 08:25:00|25.97|25.83|26|25.86|26.01|25.87|25.96|25.82|80
1750149000000|2025-06-17 08:30:00|25.99|25.85|25.96|25.82|26|25.86|25.96|25.82|36
1750149300000|2025-06-17 08:35:00|25.95|25.81|25.93|25.79|25.97|25.83|25.93|25.79|113
1750149600000|2025-06-17 08:40:00|25.94|25.8|25.95|25.81|25.96|25.82|25.9|25.76|62
1750149900000|2025-06-17 08:45:00|25.96|25.82|25.94|25.8|25.97|25.83|25.94|25.8|55
1750150200000|2025-06-17 08:50:00|25.93|25.79|25.94|25.8|25.97|25.83|25.93|25.79|58
1750150500000|2025-06-17 08:55:00|25.95|25.81|25.91|25.77|25.95|25.81|25.91|25.77|91
1750150800000|2025-06-17 09:00:00|25.92|25.78|25.94|25.8|25.94|25.8|25.91|25.77|65
1750151100000|2025-06-17 09:05:00|25.93|25.79|25.93|25.79|25.94|25.8|25.9|25.76|93
1750151400000|2025-06-17 09:10:00|25.92|25.78|25.94|25.8|25.94|25.8|25.91|25.77|71
1750151700000|2025-06-17 09:15:00|25.93|25.79|25.96|25.82|25.98|25.84|25.93|25.79|80
1750152000000|2025-06-17 09:20:00|25.95|25.81|25.95|25.81|25.97|25.83|25.94|25.8|84
1750152300000|2025-06-17 09:25:00|25.96|25.82|25.93|25.79|25.96|25.82|25.91|25.77|108
1750152600000|2025-06-17 09:30:00|25.92|25.78|25.92|25.78|25.96|25.82|25.92|25.78|129
1750152900000|2025-06-17 09:35:00|25.91|25.77|25.88|25.74|25.92|25.78|25.87|25.73|56
1750153200000|2025-06-17 09:40:00|25.89|25.75|25.89|25.75|25.9|25.76|25.87|25.73|115
1750153500000|2025-06-17 09:45:00|25.88|25.74|25.88|25.74|25.91|25.77|25.82|25.68|151
1750153800000|2025-06-17 09:50:00|25.87|25.73|25.87|25.73|25.89|25.75|25.85|25.71|69
1750154100000|2025-06-17 09:55:00|25.86|25.72|25.85|25.71|25.87|25.73|25.82|25.68|108
1750154400000|2025-06-17 10:00:00|25.84|25.7|25.77|25.63|25.85|25.71|25.77|25.63|65
1750154700000|2025-06-17 10:05:00|25.78|25.64|25.78|25.64|25.81|25.67|25.77|25.63|121
1750155000000|2025-06-17 10:10:00|25.77|25.63|25.78|25.64|25.8|25.66|25.77|25.63|80
1750155300000|2025-06-17 10:15:00|25.77|25.63|25.77|25.63|25.8|25.66|25.75|25.61|95
1750155600000|2025-06-17 10:20:00|25.76|25.62|25.82|25.68|25.82|25.68|25.76|25.62|47
1750155900000|2025-06-17 10:25:00|25.81|25.67|25.82|25.68|25.82|25.68|25.79|25.65|30
1750156200000|2025-06-17 10:30:00|25.81|25.67|25.78|25.64|25.83|25.69|25.77|25.63|68
1750156500000|2025-06-17 10:35:00|25.77|25.63|25.71|25.57|25.78|25.64|25.7|25.56|125
1750156800000|2025-06-17 10:40:00|25.72|25.58|25.72|25.58|25.74|25.6|25.7|25.56|129
1750157100000|2025-06-17 10:45:00|25.73|25.59|25.76|25.62|25.76|25.62|25.71|25.57|152
1750157400000|2025-06-17 10:50:00|25.75|25.61|25.76|25.62|25.77|25.63|25.74|25.6|82
1750157700000|2025-06-17 10:55:00|25.77|25.63|25.78|25.64|25.79|25.65|25.76|25.62|88
1750158000000|2025-06-17 11:00:00|25.77|25.63|25.72|25.58|25.78|25.64|25.71|25.57|76
1750158300000|2025-06-17 11:05:00|25.71|25.57|25.72|25.58|25.74|25.6|25.7|25.56|100
1750158600000|2025-06-17 11:10:00|25.71|25.57|25.71|25.57|25.72|25.58|25.71|25.57|83
1750158900000|2025-06-17 11:15:00|25.7|25.56|25.69|25.55|25.72|25.58|25.68|25.54|30
1750159200000|2025-06-17 11:20:00|25.68|25.54|25.68|25.54|25.69|25.55|25.67|25.53|49
1750159500000|2025-06-17 11:25:00|25.69|25.55|25.7|25.56|25.72|25.58|25.68|25.54|86
1750159800000|2025-06-17 11:30:00|25.71|25.57|25.71|25.57|25.73|25.59|25.7|25.56|89
1750160100000|2025-06-17 11:35:00|25.7|25.56|25.7|25.56|25.72|25.58|25.7|25.56|13
1750160400000|2025-06-17 11:40:00|25.69|25.55|25.7|25.56|25.72|25.58|25.69|25.55|30
1750160700000|2025-06-17 11:45:00|25.71|25.57|25.7|25.56|25.71|25.57|25.67|25.53|58
1750161000000|2025-06-17 11:50:00|25.69|25.55|25.68|25.54|25.7|25.56|25.66|25.52|38
1750161300000|2025-06-17 11:55:00|25.69|25.55|25.71|25.57|25.72|25.58|25.68|25.54|27
1750161600000|2025-06-17 12:00:00|25.7|25.56|25.71|25.57|25.71|25.57|25.67|25.53|56
1750161900000|2025-06-17 12:05:00|25.72|25.58|25.76|25.62|25.76|25.62|25.71|25.57|45
1750162200000|2025-06-17 12:10:00|25.77|25.63|25.82|25.68|25.83|25.69|25.77|25.63|38
1750162500000|2025-06-17 12:15:00|25.81|25.67|25.76|25.62|25.82|25.68|25.76|25.62|80
1750162800000|2025-06-17 12:20:00|25.75|25.61|25.77|25.63|25.77|25.63|25.74|25.6|67
1750163100000|2025-06-17 12:25:00|25.76|25.62|25.77|25.63|25.78|25.64|25.75|25.61|54
1750163400000|2025-06-17 12:30:00|25.78|25.64|25.78|25.64|25.8|25.66|25.76|25.62|111
1750163700000|2025-06-17 12:35:00|25.77|25.63|25.86|25.72|25.86|25.72|25.77|25.63|88
1750164000000|2025-06-17 12:40:00|25.85|25.71|25.86|25.72|25.87|25.73|25.83|25.69|151
1750164300000|2025-06-17 12:45:00|25.85|25.71|25.81|25.67|25.86|25.72|25.79|25.65|83
1750164600000|2025-06-17 12:50:00|25.8|25.66|25.77|25.63|25.82|25.68|25.76|25.62|68
1750164900000|2025-06-17 12:55:00|25.76|25.62|25.78|25.64|25.78|25.64|25.75|25.61|39
1750165200000|2025-06-17 13:00:00|25.77|25.63|25.79|25.65|25.79|25.65|25.75|25.61|67
1750165500000|2025-06-17 13:05:00|25.8|25.66|25.78|25.64|25.82|25.68|25.77|25.63|117
1750165800000|2025-06-17 13:10:00|25.77|25.63|25.78|25.64|25.81|25.67|25.76|25.62|94
1750166100000|2025-06-17 13:15:00|25.77|25.63|25.77|25.63|25.81|25.67|25.76|25.62|115
1750166400000|2025-06-17 13:20:00|25.78|25.64|25.82|25.68|25.82|25.68|25.76|25.62|113
1750166700000|2025-06-17 13:25:00|25.81|25.67|25.84|25.7|25.85|25.71|25.8|25.66|86
1750167000000|2025-06-17 13:30:00|25.85|25.71|25.88|25.74|25.88|25.74|25.82|25.68|170
1750167300000|2025-06-17 13:35:00|25.87|25.73|25.88|25.74|25.88|25.74|25.84|25.7|134
1750167600000|2025-06-17 13:40:00|25.89|25.75|25.76|25.62|25.89|25.75|25.75|25.61|80
1750167900000|2025-06-17 13:45:00|25.77|25.63|25.81|25.67|25.85|25.71|25.76|25.62|131
1750168200000|2025-06-17 13:50:00|25.8|25.66|25.8|25.66|25.8|25.66|25.76|25.62|183
1750168500000|2025-06-17 13:55:00|25.79|25.65|25.8|25.66|25.83|25.69|25.77|25.63|132
1750168800000|2025-06-17 14:00:00|25.81|25.67|25.76|25.62|25.82|25.68|25.75|25.61|140
1750169100000|2025-06-17 14:05:00|25.75|25.61|25.86|25.72|25.87|25.73|25.73|25.59|148
1750169400000|2025-06-17 14:10:00|25.85|25.71|25.89|25.75|25.9|25.76|25.85|25.71|183
1750169700000|2025-06-17 14:15:00|25.88|25.74|25.84|25.7|25.89|25.75|25.82|25.68|89
1750170000000|2025-06-17 14:20:00|25.85|25.71|25.82|25.68|25.85|25.71|25.82|25.68|34
1750170300000|2025-06-17 14:25:00|25.81|25.67|25.84|25.7|25.85|25.71|25.8|25.66|74
1750170600000|2025-06-17 14:30:00|25.85|25.71|25.87|25.73|25.87|25.73|25.84|25.7|69
1750170900000|2025-06-17 14:35:00|25.88|25.74|25.85|25.71|25.88|25.74|25.83|25.69|58
1750171200000|2025-06-17 14:40:00|25.84|25.7|25.81|25.67|25.84|25.7|25.77|25.63|122
1750171500000|2025-06-17 14:45:00|25.8|25.66|25.83|25.69|25.85|25.71|25.8|25.66|104
1750171800000|2025-06-17 14:50:00|25.82|25.68|25.8|25.66|25.85|25.71|25.78|25.64|91
1750172100000|2025-06-17 14:55:00|25.79|25.65|25.69|25.55|25.79|25.65|25.67|25.53|83
1750172400000|2025-06-17 15:00:00|25.7|25.56|25.59|25.45|25.7|25.56|25.58|25.44|186
1750172700000|2025-06-17 15:05:00|25.58|25.44|25.57|25.43|25.69|25.55|25.56|25.42|155
1750173000000|2025-06-17 15:10:00|25.56|25.42|25.6|25.46|25.62|25.48|25.53|25.39|167
1750173300000|2025-06-17 15:15:00|25.59|25.45|25.51|25.37|25.6|25.46|25.47|25.33|222
1750173600000|2025-06-17 15:20:00|25.52|25.38|25.46|25.32|25.52|25.38|25.44|25.3|145
1750173900000|2025-06-17 15:25:00|25.45|25.31|25.48|25.34|25.52|25.38|25.45|25.31|248
1750174200000|2025-06-17 15:30:00|25.47|25.33|25.49|25.35|25.51|25.37|25.43|25.29|207
1750174500000|2025-06-17 15:35:00|25.5|25.36|25.55|25.41|25.58|25.44|25.46|25.32|211
1750174800000|2025-06-17 15:40:00|25.56|25.42|25.56|25.42|25.6|25.46|25.55|25.41|101
1750175100000|2025-06-17 15:45:00|25.55|25.41|25.47|25.33|25.56|25.42|25.46|25.32|99
1750175400000|2025-06-17 15:50:00|25.46|25.32|25.51|25.37|25.55|25.41|25.46|25.32|80
1750175700000|2025-06-17 15:55:00|25.52|25.38|25.55|25.41|25.56|25.42|25.51|25.37|104
1750176000000|2025-06-17 16:00:00|25.56|25.42|25.53|25.39|25.57|25.43|25.53|25.39|135
1750176300000|2025-06-17 16:05:00|25.54|25.4|25.54|25.4|25.59|25.45|25.53|25.39|142
1750176600000|2025-06-17 16:10:00|25.53|25.39|25.58|25.44|25.59|25.45|25.53|25.39|144
1750176900000|2025-06-17 16:15:00|25.59|25.45|25.55|25.41|25.59|25.45|25.47|25.33|191
1750177200000|2025-06-17 16:20:00|25.54|25.4|25.47|25.33|25.55|25.41|25.47|25.33|124
1750177500000|2025-06-17 16:25:00|25.46|25.32|25.5|25.36|25.52|25.38|25.45|25.31|137
1750177800000|2025-06-17 16:30:00|25.49|25.35|25.46|25.32|25.5|25.36|25.42|25.28|154
1750178100000|2025-06-17 16:35:00|25.45|25.31|25.48|25.34|25.51|25.37|25.44|25.3|156
1750178400000|2025-06-17 16:40:00|25.47|25.33|25.38|25.24|25.48|25.34|25.37|25.23|143
1750178700000|2025-06-17 16:45:00|25.37|25.23|25.34|25.2|25.38|25.24|25.33|25.19|138
1750179000000|2025-06-17 16:50:00|25.33|25.19|25.2|25.06|25.35|25.21|25.2|25.06|172
1750179300000|2025-06-17 16:55:00|25.21|25.07|25.18|25.04|25.24|25.1|25.17|25.03|128
1750179600000|2025-06-17 17:00:00|25.17|25.03|25.17|25.03|25.22|25.08|25.15|25.01|146
1750179900000|2025-06-17 17:05:00|25.18|25.04|25.23|25.09|25.25|25.11|25.17|25.03|173
1750180200000|2025-06-17 17:10:00|25.24|25.1|25.12|24.98|25.29|25.15|25.1|24.96|121
1750180500000|2025-06-17 17:15:00|25.11|24.97|25.18|25.04|25.21|25.07|25.11|24.97|160
1750180800000|2025-06-17 17:20:00|25.17|25.03|25.29|25.15|25.32|25.18|25.17|25.03|204
1750181100000|2025-06-17 17:25:00|25.28|25.14|25.32|25.18|25.33|25.19|25.25|25.11|155
1750181400000|2025-06-17 17:30:00|25.31|25.17|25.37|25.23|25.4|25.26|25.29|25.15|185
1750181700000|2025-06-17 17:35:00|25.38|25.24|25.27|25.13|25.39|25.25|25.26|25.12|84
1750182000000|2025-06-17 17:40:00|25.28|25.14|25.29|25.15|25.34|25.2|25.28|25.14|220
1750182300000|2025-06-17 17:45:00|25.28|25.14|25.26|25.12|25.3|25.16|25.23|25.09|157
1750182600000|2025-06-17 17:50:00|25.25|25.11|25.26|25.12|25.29|25.15|25.24|25.1|148
1750182900000|2025-06-17 17:55:00|25.27|25.13|25.24|25.1|25.29|25.15|25.24|25.1|94
1750183200000|2025-06-17 18:00:00|25.23|25.09|25.24|25.1|25.25|25.11|25.2|25.06|138
1750183500000|2025-06-17 18:05:00|25.25|25.11|25.3|25.16|25.3|25.16|25.24|25.1|99
1750183800000|2025-06-17 18:10:00|25.31|25.17|25.3|25.16|25.34|25.2|25.29|25.15|175
1750184100000|2025-06-17 18:15:00|25.29|25.15|25.3|25.16|25.3|25.16|25.24|25.1|136
1750184400000|2025-06-17 18:20:00|25.29|25.15|25.27|25.13|25.3|25.16|25.26|25.12|159
1750184700000|2025-06-17 18:25:00|25.26|25.12|25.19|25.05|25.27|25.13|25.17|25.03|200
1750185000000|2025-06-17 18:30:00|25.2|25.06|25.3|25.16|25.31|25.17|25.19|25.05|191
1750185300000|2025-06-17 18:35:00|25.29|25.15|25.3|25.16|25.32|25.18|25.24|25.1|202
1750185600000|2025-06-17 18:40:00|25.29|25.15|25.29|25.15|25.39|25.25|25.26|25.12|120
1750185900000|2025-06-17 18:45:00|25.3|25.16|25.31|25.17|25.34|25.2|25.3|25.16|70
1750186200000|2025-06-17 18:50:00|25.3|25.16|25.4|25.26|25.4|25.26|25.3|25.16|79
1750186500000|2025-06-17 18:55:00|25.41|25.27|25.45|25.31|25.48|25.34|25.41|25.27|133
1750186800000|2025-06-17 19:00:00|25.46|25.32|25.47|25.33|25.5|25.36|25.43|25.29|87
1750187100000|2025-06-17 19:05:00|25.48|25.34|25.44|25.3|25.49|25.35|25.44|25.3|87
1750187400000|2025-06-17 19:10:00|25.45|25.31|25.48|25.34|25.5|25.36|25.43|25.29|38
1750187700000|2025-06-17 19:15:00|25.49|25.35|25.57|25.43|25.57|25.43|25.48|25.34|179
1750188000000|2025-06-17 19:20:00|25.56|25.42|25.65|25.51|25.65|25.51|25.56|25.42|152
1750188300000|2025-06-17 19:25:00|25.66|25.52|25.63|25.49|25.66|25.52|25.57|25.43|82
1750188600000|2025-06-17 19:30:00|25.64|25.5|25.62|25.48|25.65|25.51|25.6|25.46|63
1750188900000|2025-06-17 19:35:00|25.63|25.49|25.64|25.5|25.68|25.54|25.63|25.49|95
1750189200000|2025-06-17 19:40:00|25.63|25.49|25.6|25.46|25.63|25.49|25.57|25.43|86
1750189500000|2025-06-17 19:45:00|25.61|25.47|25.68|25.54|25.68|25.54|25.59|25.45|119
1750189800000|2025-06-17 19:50:00|25.67|25.53|25.66|25.52|25.68|25.54|25.65|25.51|96
1750190100000|2025-06-17 19:55:00|25.65|25.51|25.54|25.4|25.65|25.51|25.52|25.38|118
1750190400000|2025-06-17 20:00:00|25.53|25.39|25.56|25.42|25.57|25.43|25.53|25.39|178
1750190700000|2025-06-17 20:05:00|25.55|25.41|25.55|25.41|25.57|25.43|25.53|25.39|87
1750191000000|2025-06-17 20:10:00|25.54|25.4|25.53|25.39|25.55|25.41|25.5|25.36|102
1750191300000|2025-06-17 20:15:00|25.52|25.38|25.45|25.31|25.53|25.39|25.43|25.29|184
1750191600000|2025-06-17 20:20:00|25.46|25.32|25.48|25.34|25.5|25.36|25.44|25.3|168
1750191900000|2025-06-17 20:25:00|25.49|25.35|25.54|25.4|25.56|25.42|25.48|25.34|110
1750192200000|2025-06-17 20:30:00|25.55|25.41|25.51|25.37|25.57|25.43|25.51|25.37|145
1750192500000|2025-06-17 20:35:00|25.52|25.38|25.5|25.36|25.54|25.4|25.47|25.33|197
1750192800000|2025-06-17 20:40:00|25.49|25.35|25.53|25.39|25.54|25.4|25.49|25.35|160
1750193100000|2025-06-17 20:45:00|25.52|25.38|25.52|25.38|25.53|25.39|25.49|25.35|121
1750193400000|2025-06-17 20:50:00|25.51|25.37|25.5|25.36|25.53|25.39|25.48|25.34|98
1750193700000|2025-06-17 20:55:00|25.49|25.35|25.47|25.33|25.5|25.36|25.46|25.32|69
1750194000000|2025-06-17 21:00:00|25.48|25.34|25.47|25.33|25.5|25.36|25.45|25.31|24
1750194300000|2025-06-17 21:05:00|25.48|25.34|25.37|25.23|25.51|25.37|25.36|25.22|68
1750194600000|2025-06-17 21:10:00|25.36|25.22|25.42|25.28|25.42|25.28|25.35|25.21|39
1750194900000|2025-06-17 21:15:00|25.41|25.27|25.4|25.26|25.45|25.31|25.38|25.24|84
1750195200000|2025-06-17 21:20:00|25.39|25.25|25.33|25.19|25.39|25.25|25.32|25.18|83
1750195500000|2025-06-17 21:25:00|25.32|25.18|25.41|25.27|25.41|25.27|25.26|25.12|70
1750195800000|2025-06-17 21:30:00|25.42|25.28|25.44|25.3|25.49|25.35|25.42|25.28|73
1750196100000|2025-06-17 21:35:00|25.45|25.31|25.43|25.29|25.46|25.32|25.41|25.27|41
1750196400000|2025-06-17 21:40:00|25.44|25.3|25.42|25.28|25.46|25.32|25.41|25.27|23
1750196700000|2025-06-17 21:45:00|25.43|25.29|25.36|25.22|25.43|25.29|25.33|25.19|58
1750197000000|2025-06-17 21:50:00|25.37|25.23|25.36|25.22|25.37|25.23|25.36|25.22|6
1750197300000|2025-06-17 21:55:00|25.35|25.21|25.34|25.2|25.36|25.22|25.32|25.18|44
1750197600000|2025-06-17 22:00:00|25.35|25.21|25.24|25.1|25.35|25.21|25.23|25.09|118
1750197900000|2025-06-17 22:05:00|25.25|25.11|25.32|25.18|25.32|25.18|25.24|25.1|94
1750198200000|2025-06-17 22:10:00|25.31|25.17|25.31|25.17|25.32|25.18|25.27|25.13|99
1750198500000|2025-06-17 22:15:00|25.32|25.18|25.29|25.15|25.32|25.18|25.25|25.11|100
1750198800000|2025-06-17 22:20:00|25.3|25.16|25.26|25.12|25.31|25.17|25.25|25.11|91
1750199100000|2025-06-17 22:25:00|25.27|25.13|25.26|25.12|25.31|25.17|25.26|25.12|132
1750199400000|2025-06-17 22:30:00|25.27|25.13|25.22|25.08|25.28|25.14|25.21|25.07|90
1750199700000|2025-06-17 22:35:00|25.23|25.09|25.22|25.08|25.24|25.1|25.21|25.07|76
1750200000000|2025-06-17 22:40:00|25.23|25.09|25.25|25.11|25.26|25.12|25.22|25.08|63
1750200300000|2025-06-17 22:45:00|25.26|25.12|25.27|25.13|25.28|25.14|25.25|25.11|80
1750200600000|2025-06-17 22:50:00|25.28|25.14|25.24|25.1|25.29|25.15|25.23|25.09|95
1750200900000|2025-06-17 22:55:00|25.23|25.09|25.2|25.06|25.24|25.1|25.18|25.04|46
1750201200000|2025-06-17 23:00:00|25.21|25.07|25.22|25.08|25.23|25.09|25.2|25.06|84
1750201500000|2025-06-17 23:05:00|25.23|25.09|25.29|25.15|25.29|25.15|25.22|25.08|39
1750201800000|2025-06-17 23:10:00|25.28|25.14|25.27|25.13|25.29|25.15|25.26|25.12|36
1750202100000|2025-06-17 23:15:00|25.28|25.14|25.28|25.14|25.3|25.16|25.26|25.12|75
1750202400000|2025-06-17 23:20:00|25.29|25.15|25.3|25.16|25.31|25.17|25.28|25.14|102
1750202700000|2025-06-17 23:25:00|25.31|25.17|25.34|25.2|25.35|25.21|25.3|25.16|86
1750203000000|2025-06-17 23:30:00|25.35|25.21|25.33|25.19|25.35|25.21|25.31|25.17|81
1750203300000|2025-06-17 23:35:00|25.34|25.2|25.35|25.21|25.35|25.21|25.32|25.18|84
1750203600000|2025-06-17 23:40:00|25.34|25.2|25.35|25.21|25.36|25.22|25.33|25.19|20
1750203900000|2025-06-17 23:45:00|25.34|25.2|25.36|25.22|25.36|25.22|25.34|25.2|63
1750204200000|2025-06-17 23:50:00|25.35|25.21|25.32|25.18|25.36|25.22|25.31|25.17|21
1750204500000|2025-06-17 23:55:00|25.31|25.17|25.28|25.14|25.32|25.18|25.27|25.13|35
1750204800000|2025-06-18 00:00:00|25.27|25.13|25.33|25.19|25.33|25.19|25.27|25.13|59
1750205100000|2025-06-18 00:05:00|25.32|25.18|25.34|25.2|25.37|25.23|25.3|25.16|115
1750205400000|2025-06-18 00:10:00|25.33|25.19|25.33|25.19|25.37|25.23|25.32|25.18|113
1750205700000|2025-06-18 00:15:00|25.34|25.2|25.32|25.18|25.35|25.21|25.32|25.18|85
1750206000000|2025-06-18 00:20:00|25.33|25.19|25.32|25.18|25.35|25.21|25.3|25.16|112
1750206300000|2025-06-18 00:25:00|25.33|25.19|25.26|25.12|25.34|25.2|25.25|25.11|62
1750206600000|2025-06-18 00:30:00|25.25|25.11|25.28|25.14|25.28|25.14|25.23|25.09|66
1750206900000|2025-06-18 00:35:00|25.27|25.13|25.4|25.26|25.42|25.28|25.27|25.13|122
1750207200000|2025-06-18 00:40:00|25.39|25.25|25.36|25.22|25.41|25.27|25.35|25.21|88
1750207500000|2025-06-18 00:45:00|25.35|25.21|25.3|25.16|25.36|25.22|25.27|25.13|78
1750207800000|2025-06-18 00:50:00|25.31|25.17|25.33|25.19|25.35|25.21|25.3|25.16|53
1750208100000|2025-06-18 00:55:00|25.34|25.2|25.36|25.22|25.36|25.22|25.34|25.2|31
1750208400000|2025-06-18 01:00:00|25.35|25.21|25.39|25.25|25.39|25.25|25.35|25.21|85
1750208700000|2025-06-18 01:05:00|25.38|25.24|25.43|25.29|25.45|25.31|25.38|25.24|80
1750209000000|2025-06-18 01:10:00|25.44|25.3|25.41|25.27|25.44|25.3|25.4|25.26|86
1750209300000|2025-06-18 01:15:00|25.42|25.28|25.47|25.33|25.47|25.33|25.41|25.27|60
1750209600000|2025-06-18 01:20:00|25.46|25.32|25.43|25.29|25.48|25.34|25.42|25.28|52
1750209900000|2025-06-18 01:25:00|25.42|25.28|25.35|25.21|25.43|25.29|25.34|25.2|41
1750210200000|2025-06-18 01:30:00|25.34|25.2|25.38|25.24|25.38|25.24|25.32|25.18|95
1750210500000|2025-06-18 01:35:00|25.37|25.23|25.38|25.24|25.39|25.25|25.36|25.22|106
1750210800000|2025-06-18 01:40:00|25.39|25.25|25.36|25.22|25.39|25.25|25.36|25.22|46
1750211100000|2025-06-18 01:45:00|25.37|25.23|25.33|25.19|25.37|25.23|25.32|25.18|79
1750211400000|2025-06-18 01:50:00|25.34|25.2|25.28|25.14|25.35|25.21|25.28|25.14|87
1750211700000|2025-06-18 01:55:00|25.29|25.15|25.29|25.15|25.31|25.17|25.28|25.14|107
1750212000000|2025-06-18 02:00:00|25.3|25.16|25.29|25.15|25.3|25.16|25.26|25.12|64
1750212300000|2025-06-18 02:05:00|25.28|25.14|25.29|25.15|25.3|25.16|25.26|25.12|92
1750212600000|2025-06-18 02:10:00|25.28|25.14|25.25|25.11|25.3|25.16|25.25|25.11|143
1750212900000|2025-06-18 02:15:00|25.24|25.1|25.22|25.08|25.25|25.11|25.21|25.07|107
1750213200000|2025-06-18 02:20:00|25.23|25.09|25.3|25.16|25.3|25.16|25.22|25.08|84
1750213500000|2025-06-18 02:25:00|25.29|25.15|25.32|25.18|25.34|25.2|25.29|25.15|88
1750213800000|2025-06-18 02:30:00|25.31|25.17|25.29|25.15|25.33|25.19|25.28|25.14|77
1750214100000|2025-06-18 02:35:00|25.3|25.16|25.31|25.17|25.34|25.2|25.3|25.16|38
1750214400000|2025-06-18 02:40:00|25.32|25.18|25.27|25.13|25.32|25.18|25.27|25.13|54
1750214700000|2025-06-18 02:45:00|25.28|25.14|25.31|25.17|25.31|25.17|25.28|25.14|34
1750215000000|2025-06-18 02:50:00|25.3|25.16|25.28|25.14|25.31|25.17|25.27|25.13|33
1750215300000|2025-06-18 02:55:00|25.27|25.13|25.23|25.09|25.3|25.16|25.23|25.09|45
1750215600000|2025-06-18 03:00:00|25.24|25.1|25.23|25.09|25.25|25.11|25.22|25.08|66
1750215900000|2025-06-18 03:05:00|25.24|25.1|25.25|25.11|25.27|25.13|25.23|25.09|48
1750216200000|2025-06-18 03:10:00|25.26|25.12|25.26|25.12|25.28|25.14|25.24|25.1|41
1750216500000|2025-06-18 03:15:00|25.27|25.13|25.3|25.16|25.3|25.16|25.26|25.12|50
1750216800000|2025-06-18 03:20:00|25.31|25.17|25.29|25.15|25.32|25.18|25.27|25.13|87
1750217100000|2025-06-18 03:25:00|25.28|25.14|25.31|25.17|25.31|25.17|25.28|25.14|18
1750217400000|2025-06-18 03:30:00|25.32|25.18|25.35|25.21|25.36|25.22|25.32|25.18|36
1750217700000|2025-06-18 03:35:00|25.36|25.22|25.35|25.21|25.38|25.24|25.35|25.21|34
1750218000000|2025-06-18 03:40:00|25.36|25.22|25.38|25.24|25.38|25.24|25.35|25.21|55
1750218300000|2025-06-18 03:45:00|25.37|25.23|25.35|25.21|25.38|25.24|25.35|25.21|85
1750218600000|2025-06-18 03:50:00|25.36|25.22|25.36|25.22|25.37|25.23|25.35|25.21|43
1750218900000|2025-06-18 03:55:00|25.37|25.23|25.36|25.22|25.37|25.23|25.34|25.2|64
1750219200000|2025-06-18 04:00:00|25.37|25.23|25.33|25.19|25.37|25.23|25.33|25.19|35
1750219500000|2025-06-18 04:05:00|25.34|25.2|25.37|25.23|25.37|25.23|25.33|25.19|46
1750219800000|2025-06-18 04:10:00|25.38|25.24|25.4|25.26|25.4|25.26|25.37|25.23|67
1750220100000|2025-06-18 04:15:00|25.41|25.27|25.4|25.26|25.42|25.28|25.38|25.24|42
1750220400000|2025-06-18 04:20:00|25.41|25.27|25.43|25.29|25.46|25.32|25.4|25.26|115
1750220700000|2025-06-18 04:25:00|25.42|25.28|25.43|25.29|25.43|25.29|25.4|25.26|68
1750221000000|2025-06-18 04:30:00|25.44|25.3|25.45|25.31|25.45|25.31|25.42|25.28|42
1750221300000|2025-06-18 04:35:00|25.44|25.3|25.43|25.29|25.45|25.31|25.43|25.29|18
1750221600000|2025-06-18 04:40:00|25.44|25.3|25.47|25.33|25.47|25.33|25.43|25.29|16
1750221900000|2025-06-18 04:45:00|25.46|25.32|25.47|25.33|25.5|25.36|25.46|25.32|24
1750222200000|2025-06-18 04:50:00|25.46|25.32|25.46|25.32|25.47|25.33|25.44|25.3|31
1750222500000|2025-06-18 04:55:00|25.47|25.33|25.47|25.33|25.47|25.33|25.46|25.32|59
1750222800000|2025-06-18 05:00:00|25.46|25.32|25.47|25.33|25.48|25.34|25.45|25.31|54
1750223100000|2025-06-18 05:05:00|25.46|25.32|25.47|25.33|25.48|25.34|25.45|25.31|98
1750223400000|2025-06-18 05:10:00|25.46|25.32|25.44|25.3|25.47|25.33|25.43|25.29|75
1750223700000|2025-06-18 05:15:00|25.45|25.31|25.43|25.29|25.46|25.32|25.43|25.29|77
1750224000000|2025-06-18 05:20:00|25.44|25.3|25.45|25.31|25.46|25.32|25.42|25.28|82
1750224300000|2025-06-18 05:25:00|25.44|25.3|25.45|25.31|25.47|25.33|25.44|25.3|62
1750224600000|2025-06-18 05:30:00|25.44|25.3|25.47|25.33|25.48|25.34|25.44|25.3|58
1750224900000|2025-06-18 05:35:00|25.46|25.32|25.45|25.31|25.47|25.33|25.43|25.29|40
1750225200000|2025-06-18 05:40:00|25.46|25.32|25.46|25.32|25.47|25.33|25.45|25.31|49
1750225500000|2025-06-18 05:45:00|25.45|25.31|25.45|25.31|25.46|25.32|25.42|25.28|25
1750225800000|2025-06-18 05:50:00|25.44|25.3|25.44|25.3|25.45|25.31|25.43|25.29|39
1750226100000|2025-06-18 05:55:00|25.43|25.29|25.42|25.28|25.45|25.31|25.41|25.27|64
1750226400000|2025-06-18 06:00:00|25.41|25.27|25.38|25.24|25.42|25.28|25.36|25.22|58
1750226700000|2025-06-18 06:05:00|25.39|25.25|25.42|25.28|25.45|25.31|25.38|25.24|104
1750227000000|2025-06-18 06:10:00|25.43|25.29|25.4|25.26|25.43|25.29|25.39|25.25|108
1750227300000|2025-06-18 06:15:00|25.39|25.25|25.41|25.27|25.42|25.28|25.38|25.24|77
1750227600000|2025-06-18 06:20:00|25.42|25.28|25.39|25.25|25.43|25.29|25.39|25.25|40
1750227900000|2025-06-18 06:25:00|25.38|25.24|25.38|25.24|25.39|25.25|25.35|25.21|51
1750228200000|2025-06-18 06:30:00|25.37|25.23|25.36|25.22|25.38|25.24|25.34|25.2|65
1750228500000|2025-06-18 06:35:00|25.35|25.21|25.33|25.19|25.35|25.21|25.31|25.17|24
1750228800000|2025-06-18 06:40:00|25.32|25.18|25.3|25.16|25.33|25.19|25.29|25.15|35
1750229100000|2025-06-18 06:45:00|25.31|25.17|25.29|25.15|25.31|25.17|25.26|25.12|43
1750229400000|2025-06-18 06:50:00|25.28|25.14|25.28|25.14|25.3|25.16|25.25|25.11|47
1750229700000|2025-06-18 06:55:00|25.29|25.15|25.29|25.15|25.3|25.16|25.28|25.14|23
1750230000000|2025-06-18 07:00:00|25.28|25.14|25.3|25.16|25.31|25.17|25.27|25.13|41
1750230300000|2025-06-18 07:05:00|25.31|25.17|25.28|25.14|25.31|25.17|25.26|25.12|74
1750230600000|2025-06-18 07:10:00|25.27|25.13|25.24|25.1|25.29|25.15|25.24|25.1|62
1750230900000|2025-06-18 07:15:00|25.25|25.11|25.26|25.12|25.28|25.14|25.24|25.1|52
1750231200000|2025-06-18 07:20:00|25.25|25.11|25.29|25.15|25.3|25.16|25.25|25.11|69
1750231500000|2025-06-18 07:25:00|25.3|25.16|25.27|25.13|25.32|25.18|25.27|25.13|66
1750231800000|2025-06-18 07:30:00|25.26|25.12|25.29|25.15|25.3|25.16|25.26|25.12|72
1750232100000|2025-06-18 07:35:00|25.3|25.16|25.36|25.22|25.36|25.22|25.29|25.15|63
1750232400000|2025-06-18 07:40:00|25.35|25.21|25.34|25.2|25.37|25.23|25.33|25.19|34
1750232700000|2025-06-18 07:45:00|25.35|25.21|25.35|25.21|25.37|25.23|25.34|25.2|39
1750233000000|2025-06-18 07:50:00|25.34|25.2|25.35|25.21|25.35|25.21|25.32|25.18|16
1750233300000|2025-06-18 07:55:00|25.36|25.22|25.38|25.24|25.39|25.25|25.35|25.21|41
1750233600000|2025-06-18 08:00:00|25.39|25.25|25.43|25.29|25.46|25.32|25.38|25.24|99
1750233900000|2025-06-18 08:05:00|25.44|25.3|25.42|25.28|25.44|25.3|25.41|25.27|69
1750234200000|2025-06-18 08:10:00|25.43|25.29|25.4|25.26|25.44|25.3|25.4|25.26|34
1750234500000|2025-06-18 08:15:00|25.41|25.27|25.4|25.26|25.42|25.28|25.39|25.25|24
1750234800000|2025-06-18 08:20:00|25.41|25.27|25.38|25.24|25.41|25.27|25.37|25.23|50
1750235100000|2025-06-18 08:25:00|25.39|25.25|25.36|25.22|25.39|25.25|25.36|25.22|40
1750235400000|2025-06-18 08:30:00|25.35|25.21|25.32|25.18|25.36|25.22|25.31|25.17|44
1750235700000|2025-06-18 08:35:00|25.31|25.17|25.27|25.13|25.32|25.18|25.26|25.12|55
1750236000000|2025-06-18 08:40:00|25.26|25.12|25.24|25.1|25.27|25.13|25.23|25.09|47
1750236300000|2025-06-18 08:45:00|25.25|25.11|25.26|25.12|25.3|25.16|25.25|25.11|60
1750236600000|2025-06-18 08:50:00|25.27|25.13|25.26|25.12|25.28|25.14|25.24|25.1|26
1750236900000|2025-06-18 08:55:00|25.25|25.11|25.26|25.12|25.28|25.14|25.25|25.11|28
1750237200000|2025-06-18 09:00:00|25.25|25.11|25.31|25.17|25.31|25.17|25.24|25.1|47
1750237500000|2025-06-18 09:05:00|25.3|25.16|25.26|25.12|25.31|25.17|25.26|25.12|39
1750237800000|2025-06-18 09:10:00|25.27|25.13|25.26|25.12|25.27|25.13|25.24|25.1|26
1750238100000|2025-06-18 09:15:00|25.27|25.13|25.29|25.15|25.29|25.15|25.27|25.13|27
1750238400000|2025-06-18 09:20:00|25.3|25.16|25.27|25.13|25.31|25.17|25.27|25.13|44
1750238700000|2025-06-18 09:25:00|25.26|25.12|25.24|25.1|25.27|25.13|25.23|25.09|51
1750239000000|2025-06-18 09:30:00|25.23|25.09|25.23|25.09|25.25|25.11|25.23|25.09|31
1750239300000|2025-06-18 09:35:00|25.24|25.1|25.22|25.08|25.24|25.1|25.2|25.06|31
1750239600000|2025-06-18 09:40:00|25.21|25.07|25.21|25.07|25.22|25.08|25.2|25.06|41
1750239900000|2025-06-18 09:45:00|25.2|25.06|25.17|25.03|25.2|25.06|25.15|25.01|44
1750240200000|2025-06-18 09:50:00|25.18|25.04|25.18|25.04|25.2|25.06|25.17|25.03|111
1750240500000|2025-06-18 09:55:00|25.17|25.03|25.18|25.04|25.18|25.04|25.16|25.02|50
1750240800000|2025-06-18 10:00:00|25.19|25.05|25.13|24.99|25.19|25.05|25.12|24.98|52
1750241100000|2025-06-18 10:05:00|25.12|24.98|25.11|24.97|25.13|24.99|25.11|24.97|42
1750241400000|2025-06-18 10:10:00|25.12|24.98|25.07|24.93|25.13|24.99|25.06|24.92|53
1750241700000|2025-06-18 10:15:00|25.08|24.94|25.1|24.96|25.12|24.98|25.07|24.93|87
1750242000000|2025-06-18 10:20:00|25.09|24.95|25.03|24.89|25.1|24.96|25.01|24.87|90
1750242300000|2025-06-18 10:25:00|25.02|24.88|25.02|24.88|25.13|24.99|25|24.86|139
1750242600000|2025-06-18 10:30:00|25.03|24.89|24.99|24.85|25.06|24.92|24.99|24.85|133
1750242900000|2025-06-18 10:35:00|25|24.86|24.96|24.82|25|24.86|24.94|24.8|131
1750243200000|2025-06-18 10:40:00|24.97|24.83|24.97|24.83|24.99|24.85|24.95|24.81|61
1750243500000|2025-06-18 10:45:00|24.98|24.84|24.96|24.82|25|24.86|24.95|24.81|73
1750243800000|2025-06-18 10:50:00|24.95|24.81|24.9|24.76|24.97|24.83|24.9|24.76|84
1750244100000|2025-06-18 10:55:00|24.89|24.75|24.91|24.77|24.93|24.79|24.89|24.75|91
1750244400000|2025-06-18 11:00:00|24.9|24.76|24.9|24.76|24.94|24.8|24.87|24.73|101
1750244700000|2025-06-18 11:05:00|24.89|24.75|24.95|24.81|24.97|24.83|24.89|24.75|175
1750245000000|2025-06-18 11:10:00|24.94|24.8|24.98|24.84|24.99|24.85|24.92|24.78|99
1750245300000|2025-06-18 11:15:00|24.97|24.83|24.93|24.79|25|24.86|24.93|24.79|75
1750245600000|2025-06-18 11:20:00|24.94|24.8|24.96|24.82|24.96|24.82|24.93|24.79|49
1750245900000|2025-06-18 11:25:00|24.97|24.83|24.96|24.82|24.98|24.84|24.95|24.81|60
1750246200000|2025-06-18 11:30:00|24.97|24.83|24.96|24.82|24.98|24.84|24.94|24.8|80
1750246500000|2025-06-18 11:35:00|24.95|24.81|24.9|24.76|24.96|24.82|24.89|24.75|104
1750246800000|2025-06-18 11:40:00|24.91|24.77|25|24.86|25.01|24.87|24.88|24.74|102
1750247100000|2025-06-18 11:45:00|24.99|24.85|25|24.86|25.04|24.9|24.99|24.85|146
1750247400000|2025-06-18 11:50:00|24.99|24.85|25.02|24.88|25.05|24.91|24.98|24.84|94
1750247700000|2025-06-18 11:55:00|25.03|24.89|25.05|24.91|25.06|24.92|25.01|24.87|89
1750248000000|2025-06-18 12:00:00|25.04|24.9|25.01|24.87|25.05|24.91|25|24.86|174
1750248300000|2025-06-18 12:05:00|25|24.86|25.04|24.9|25.07|24.93|25|24.86|175
1750248600000|2025-06-18 12:10:00|25.05|24.91|25.05|24.91|25.08|24.94|25.04|24.9|162
1750248900000|2025-06-18 12:15:00|25.04|24.9|25|24.86|25.05|24.91|25|24.86|87
1750249200000|2025-06-18 12:20:00|24.99|24.85|25.04|24.9|25.06|24.92|24.97|24.83|150
1750249500000|2025-06-18 12:25:00|25.05|24.91|24.99|24.85|25.05|24.91|24.99|24.85|107
1750249800000|2025-06-18 12:30:00|25|24.86|25.01|24.87|25.02|24.88|24.98|24.84|150
1750250100000|2025-06-18 12:35:00|25.02|24.88|24.93|24.79|25.04|24.9|24.93|24.79|84
1750250400000|2025-06-18 12:40:00|24.94|24.8|24.92|24.78|24.97|24.83|24.92|24.78|69
1750250700000|2025-06-18 12:45:00|24.93|24.79|24.93|24.79|24.96|24.82|24.92|24.78|109
1750251000000|2025-06-18 12:50:00|24.94|24.8|24.94|24.8|24.96|24.82|24.92|24.78|75
1750251300000|2025-06-18 12:55:00|24.95|24.81|24.91|24.77|24.95|24.81|24.89|24.75|119
1750251600000|2025-06-18 13:00:00|24.92|24.78|24.84|24.7|24.93|24.79|24.83|24.69|114
1750251900000|2025-06-18 13:05:00|24.83|24.69|24.84|24.7|24.85|24.71|24.82|24.68|104
1750252200000|2025-06-18 13:10:00|24.85|24.71|24.81|24.67|24.87|24.73|24.79|24.65|146
1750252500000|2025-06-18 13:15:00|24.8|24.66|24.71|24.57|24.82|24.68|24.69|24.55|202
1750252800000|2025-06-18 13:20:00|24.7|24.56|24.69|24.55|24.73|24.59|24.67|24.53|158
1750253100000|2025-06-18 13:25:00|24.68|24.54|24.67|24.53|24.69|24.55|24.66|24.52|168
1750253400000|2025-06-18 13:30:00|24.66|24.52|24.71|24.57|24.74|24.6|24.66|24.52|195
1750253700000|2025-06-18 13:35:00|24.7|24.56|24.83|24.69|24.89|24.75|24.7|24.56|156
1750254000000|2025-06-18 13:40:00|24.84|24.7|24.83|24.69|24.85|24.71|24.79|24.65|56
1750254300000|2025-06-18 13:45:00|24.84|24.7|24.79|24.65|24.85|24.71|24.76|24.62|116
1750254600000|2025-06-18 13:50:00|24.78|24.64|24.88|24.74|24.92|24.78|24.78|24.64|129
1750254900000|2025-06-18 13:55:00|24.87|24.73|24.93|24.79|24.96|24.82|24.87|24.73|109
1750255200000|2025-06-18 14:00:00|24.94|24.8|25.06|24.92|25.08|24.94|24.88|24.74|194
1750255500000|2025-06-18 14:05:00|25.05|24.91|25.08|24.94|25.11|24.97|25|24.86|190
1750255800000|2025-06-18 14:10:00|25.09|24.95|25.12|24.98|25.14|25|25.05|24.91|176
1750256100000|2025-06-18 14:15:00|25.13|24.99|25.07|24.93|25.14|25|25.07|24.93|117
1750256400000|2025-06-18 14:20:00|25.08|24.94|25.12|24.98|25.14|25|25.07|24.93|180
1750256700000|2025-06-18 14:25:00|25.13|24.99|25.1|24.96|25.15|25.01|25.1|24.96|151
1750257000000|2025-06-18 14:30:00|25.11|24.97|25.09|24.95|25.13|24.99|25.05|24.91|183
1750257300000|2025-06-18 14:35:00|25.08|24.94|25.16|25.02|25.16|25.02|25.06|24.92|171
1750257600000|2025-06-18 14:40:00|25.17|25.03|25.12|24.98|25.17|25.03|25.09|24.95|168
1750257900000|2025-06-18 14:45:00|25.13|24.99|25|24.86|25.13|24.99|24.99|24.85|147
1750258200000|2025-06-18 14:50:00|25.01|24.87|24.96|24.82|25.01|24.87|24.93|24.79|178
1750258500000|2025-06-18 14:55:00|24.95|24.81|24.98|24.84|25.02|24.88|24.94|24.8|130
1750258800000|2025-06-18 15:00:00|24.99|24.85|25.08|24.94|25.09|24.95|24.97|24.83|182
1750259100000|2025-06-18 15:05:00|25.09|24.95|25.05|24.91|25.1|24.96|25.04|24.9|147
1750259400000|2025-06-18 15:10:00|25.06|24.92|24.94|24.8|25.07|24.93|24.93|24.79|171
1750259700000|2025-06-18 15:15:00|24.93|24.79|24.92|24.78|24.95|24.81|24.88|24.74|149
1750260000000|2025-06-18 15:20:00|24.93|24.79|25.02|24.88|25.02|24.88|24.92|24.78|154
1750260300000|2025-06-18 15:25:00|25.03|24.89|25.04|24.9|25.07|24.93|25.02|24.88|134
1750260600000|2025-06-18 15:30:00|25.05|24.91|25.05|24.91|25.07|24.93|25.02|24.88|167
1750260900000|2025-06-18 15:35:00|25.04|24.9|25.09|24.95|25.1|24.96|25.02|24.88|176
1750261200000|2025-06-18 15:40:00|25.08|24.94|25.07|24.93|25.1|24.96|25.04|24.9|110
1750261500000|2025-06-18 15:45:00|25.08|24.94|25.09|24.95|25.1|24.96|25.05|24.91|146
1750261800000|2025-06-18 15:50:00|25.1|24.96|25.07|24.93|25.1|24.96|25.03|24.89|184
1750262100000|2025-06-18 15:55:00|25.08|24.94|25.04|24.9|25.1|24.96|25.04|24.9|129
1750262400000|2025-06-18 16:00:00|25.03|24.89|24.99|24.85|25.04|24.9|24.97|24.83|100
1750262700000|2025-06-18 16:05:00|24.98|24.84|25.04|24.9|25.05|24.91|24.98|24.84|183
1750263000000|2025-06-18 16:10:00|25.05|24.91|24.96|24.82|25.06|24.92|24.95|24.81|122
1750263300000|2025-06-18 16:15:00|24.97|24.83|24.89|24.75|24.97|24.83|24.89|24.75|104
1750263600000|2025-06-18 16:20:00|24.9|24.76|24.92|24.78|24.92|24.78|24.88|24.74|131
1750263900000|2025-06-18 16:25:00|24.93|24.79|24.91|24.77|24.94|24.8|24.89|24.75|127
1750264200000|2025-06-18 16:30:00|24.9|24.76|24.96|24.82|24.98|24.84|24.89|24.75|141
1750264500000|2025-06-18 16:35:00|24.97|24.83|24.98|24.84|25.01|24.87|24.96|24.82|90
1750264800000|2025-06-18 16:40:00|24.99|24.85|24.99|24.85|25.01|24.87|24.95|24.81|101
1750265100000|2025-06-18 16:45:00|24.98|24.84|24.91|24.77|24.99|24.85|24.89|24.75|88
1750265400000|2025-06-18 16:50:00|24.92|24.78|24.93|24.79|24.98|24.84|24.91|24.77|86
1750265700000|2025-06-18 16:55:00|24.94|24.8|24.97|24.83|24.98|24.84|24.93|24.79|102
1750266000000|2025-06-18 17:00:00|24.96|24.82|24.93|24.79|24.98|24.84|24.91|24.77|110
1750266300000|2025-06-18 17:05:00|24.92|24.78|24.96|24.82|24.96|24.82|24.85|24.71|111
1750266600000|2025-06-18 17:10:00|24.97|24.83|24.93|24.79|24.97|24.83|24.92|24.78|77
1750266900000|2025-06-18 17:15:00|24.92|24.78|24.99|24.85|25|24.86|24.92|24.78|124
1750267200000|2025-06-18 17:20:00|25|24.86|25|24.86|25.02|24.88|24.96|24.82|155
1750267500000|2025-06-18 17:25:00|24.99|24.85|24.93|24.79|25|24.86|24.93|24.79|111
1750267800000|2025-06-18 17:30:00|24.94|24.8|24.8|24.66|24.94|24.8|24.78|24.64|97
1750268100000|2025-06-18 17:35:00|24.79|24.65|24.98|24.84|24.98|24.84|24.79|24.65|122
1750268400000|2025-06-18 17:40:00|24.99|24.85|25.03|24.89|25.05|24.91|24.97|24.83|165
1750268700000|2025-06-18 17:45:00|25.02|24.88|24.98|24.84|25.05|24.91|24.98|24.84|77
1750269000000|2025-06-18 17:50:00|24.99|24.85|25.06|24.92|25.07|24.93|24.98|24.84|98
1750269300000|2025-06-18 17:55:00|25.07|24.93|25.03|24.89|25.08|24.94|25.02|24.88|177
1750269600000|2025-06-18 18:00:00|25.05|24.91|24.93|24.79|25.13|24.99|24.92|24.78|292
1750269900000|2025-06-18 18:05:00|24.94|24.8|24.93|24.79|24.99|24.85|24.91|24.77|289
1750270200000|2025-06-18 18:10:00|24.94|24.8|24.97|24.83|24.99|24.85|24.88|24.74|209
1750270500000|2025-06-18 18:15:00|24.98|24.84|24.92|24.78|25|24.86|24.91|24.77|281
1750270800000|2025-06-18 18:20:00|24.91|24.77|24.95|24.81|24.97|24.83|24.9|24.76|207
1750271100000|2025-06-18 18:25:00|24.96|24.82|24.98|24.84|25.03|24.89|24.95|24.81|173
1750271400000|2025-06-18 18:30:00|24.99|24.85|25.08|24.94|25.11|24.97|24.97|24.83|166
1750271700000|2025-06-18 18:35:00|25.09|24.95|25.03|24.89|25.09|24.95|25.01|24.87|193
1750272000000|2025-06-18 18:40:00|25.02|24.88|25.06|24.92|25.11|24.97|25.01|24.87|127
1750272300000|2025-06-18 18:45:00|25.05|24.91|25.04|24.9|25.08|24.94|25.02|24.88|157
1750272600000|2025-06-18 18:50:00|25.03|24.89|24.91|24.77|25.04|24.9|24.89|24.75|141
1750272900000|2025-06-18 18:55:00|24.9|24.76|24.81|24.67|24.91|24.77|24.81|24.67|140
1750273200000|2025-06-18 19:00:00|24.8|24.66|24.92|24.78|24.92|24.78|24.77|24.63|185
1750273500000|2025-06-18 19:05:00|24.93|24.79|24.91|24.77|24.94|24.8|24.87|24.73|167
1750273800000|2025-06-18 19:10:00|24.92|24.78|25.03|24.89|25.07|24.93|24.87|24.73|200
1750274100000|2025-06-18 19:15:00|25.02|24.88|24.98|24.84|25.03|24.89|24.93|24.79|270
1750274400000|2025-06-18 19:20:00|24.97|24.83|24.95|24.81|25.04|24.9|24.95|24.81|227
1750274700000|2025-06-18 19:25:00|24.96|24.82|24.9|24.76|24.98|24.84|24.89|24.75|163
1750275000000|2025-06-18 19:30:00|24.89|24.75|24.92|24.78|24.93|24.79|24.88|24.74|128
1750275300000|2025-06-18 19:35:00|24.91|24.77|24.96|24.82|24.98|24.84|24.9|24.76|148
1750275600000|2025-06-18 19:40:00|24.97|24.83|24.97|24.83|24.99|24.85|24.94|24.8|115
1750275900000|2025-06-18 19:45:00|24.96|24.82|24.98|24.84|25|24.86|24.94|24.8|117
1750276200000|2025-06-18 19:50:00|24.97|24.83|24.95|24.81|24.99|24.85|24.95|24.81|153
1750276500000|2025-06-18 19:55:00|24.96|24.82|24.87|24.73|24.98|24.84|24.87|24.73|144
1750276800000|2025-06-18 20:00:00|24.88|24.74|24.92|24.78|24.97|24.83|24.88|24.74|135
1750277100000|2025-06-18 20:05:00|24.91|24.77|24.89|24.75|24.91|24.77|24.85|24.71|105
1750277400000|2025-06-18 20:10:00|24.9|24.76|24.94|24.8|24.95|24.81|24.9|24.76|105
1750277700000|2025-06-18 20:15:00|24.95|24.81|24.97|24.83|24.98|24.84|24.93|24.79|113
1750278000000|2025-06-18 20:20:00|24.98|24.84|24.93|24.79|24.98|24.84|24.91|24.77|50
1750278300000|2025-06-18 20:25:00|24.92|24.78|24.94|24.8|24.94|24.8|24.92|24.78|33
1750278600000|2025-06-18 20:30:00|24.93|24.79|24.97|24.83|24.98|24.84|24.93|24.79|31
1750278900000|2025-06-18 20:35:00|24.98|24.84|25.07|24.93|25.07|24.93|24.98|24.84|98
1750279200000|2025-06-18 20:40:00|25.08|24.94|25.13|24.99|25.13|24.99|25.07|24.93|78
1750279500000|2025-06-18 20:45:00|25.12|24.98|25.21|25.07|25.22|25.08|25.12|24.98|165
1750279800000|2025-06-18 20:50:00|25.22|25.08|25.29|25.15|25.3|25.16|25.2|25.06|189
1750280100000|2025-06-18 20:55:00|25.3|25.16|25.26|25.12|25.3|25.16|25.23|25.09|131
1750280400000|2025-06-18 21:00:00|25.27|25.13|25.26|25.12|25.3|25.16|25.26|25.12|86
1750280700000|2025-06-18 21:05:00|25.27|25.13|25.2|25.06|25.29|25.15|25.17|25.03|82
1750281000000|2025-06-18 21:10:00|25.19|25.05|25.19|25.05|25.23|25.09|25.17|25.03|115
1750281300000|2025-06-18 21:15:00|25.2|25.06|25.24|25.1|25.24|25.1|25.18|25.04|87
1750281600000|2025-06-18 21:20:00|25.25|25.11|25.22|25.08|25.28|25.14|25.21|25.07|74
1750281900000|2025-06-18 21:25:00|25.23|25.09|25.25|25.11|25.3|25.16|25.23|25.09|51
1750282200000|2025-06-18 21:30:00|25.24|25.1|25.27|25.13|25.28|25.14|25.24|25.1|20
1750282500000|2025-06-18 21:35:00|25.26|25.12|25.23|25.09|25.26|25.12|25.22|25.08|46
1750282800000|2025-06-18 21:40:00|25.24|25.1|25.28|25.14|25.28|25.14|25.24|25.1|19
1750283100000|2025-06-18 21:45:00|25.27|25.13|25.26|25.12|25.27|25.13|25.26|25.12|2
1750283400000|2025-06-18 21:50:00|25.27|25.13|25.3|25.16|25.3|25.16|25.21|25.07|30
1750283700000|2025-06-18 21:55:00|25.29|25.15|25.3|25.16|25.38|25.24|25.23|25.09|91
1750284000000|2025-06-18 22:00:00|25.31|25.17|25.34|25.2|25.34|25.2|25.27|25.13|107
1750284300000|2025-06-18 22:05:00|25.33|25.19|25.3|25.16|25.34|25.2|25.29|25.15|114
1750284600000|2025-06-18 22:10:00|25.29|25.15|25.26|25.12|25.3|25.16|25.24|25.1|80
1750284900000|2025-06-18 22:15:00|25.25|25.11|25.27|25.13|25.27|25.13|25.24|25.1|109
1750285200000|2025-06-18 22:20:00|25.28|25.14|25.31|25.17|25.32|25.18|25.26|25.12|95
1750285500000|2025-06-18 22:25:00|25.32|25.18|25.31|25.17|25.33|25.19|25.3|25.16|84
1750285800000|2025-06-18 22:30:00|25.32|25.18|25.3|25.16|25.32|25.18|25.28|25.14|107
1750286100000|2025-06-18 22:35:00|25.29|25.15|25.29|25.15|25.3|25.16|25.27|25.13|129
1750286400000|2025-06-18 22:40:00|25.28|25.14|25.27|25.13|25.3|25.16|25.26|25.12|60
1750286700000|2025-06-18 22:45:00|25.26|25.12|25.27|25.13|25.3|25.16|25.26|25.12|56
1750287000000|2025-06-18 22:50:00|25.26|25.12|25.29|25.15|25.29|25.15|25.26|25.12|84
1750287300000|2025-06-18 22:55:00|25.28|25.14|25.25|25.11|25.29|25.15|25.25|25.11|82
1750287600000|2025-06-18 23:00:00|25.24|25.1|25.29|25.15|25.29|25.15|25.23|25.09|58
1750287900000|2025-06-18 23:05:00|25.3|25.16|25.3|25.16|25.33|25.19|25.28|25.14|85
1750288200000|2025-06-18 23:10:00|25.31|25.17|25.31|25.17|25.33|25.19|25.29|25.15|123
1750288500000|2025-06-18 23:15:00|25.3|25.16|25.29|25.15|25.31|25.17|25.28|25.14|110
1750288800000|2025-06-18 23:20:00|25.28|25.14|25.26|25.12|25.3|25.16|25.25|25.11|91
1750289100000|2025-06-18 23:25:00|25.25|25.11|25.25|25.11|25.26|25.12|25.23|25.09|62
1750289400000|2025-06-18 23:30:00|25.24|25.1|25.22|25.08|25.25|25.11|25.2|25.06|69
1750289700000|2025-06-18 23:35:00|25.21|25.07|25.2|25.06|25.24|25.1|25.2|25.06|60
1750290000000|2025-06-18 23:40:00|25.19|25.05|25.18|25.04|25.2|25.06|25.17|25.03|74
1750290300000|2025-06-18 23:45:00|25.19|25.05|25.23|25.09|25.24|25.1|25.18|25.04|59
1750290600000|2025-06-18 23:50:00|25.24|25.1|25.27|25.13|25.27|25.13|25.23|25.09|34
1750290900000|2025-06-18 23:55:00|25.28|25.14|25.32|25.18|25.32|25.18|25.27|25.13|63
1750291200000|2025-06-19 00:00:00|25.31|25.17|25.27|25.13|25.33|25.19|25.27|25.13|99
1750291500000|2025-06-19 00:05:00|25.26|25.12|25.25|25.11|25.29|25.15|25.23|25.09|88
1750291800000|2025-06-19 00:10:00|25.24|25.1|25.2|25.06|25.26|25.12|25.19|25.05|81
1750292100000|2025-06-19 00:15:00|25.19|25.05|25.19|25.05|25.2|25.06|25.14|25|97
1750292400000|2025-06-19 00:20:00|25.18|25.04|25.27|25.13|25.27|25.13|25.18|25.04|90
1750292700000|2025-06-19 00:25:00|25.26|25.12|25.33|25.19|25.35|25.21|25.26|25.12|106
1750293000000|2025-06-19 00:30:00|25.32|25.18|25.37|25.23|25.39|25.25|25.31|25.17|66
1750293300000|2025-06-19 00:35:00|25.36|25.22|25.32|25.18|25.38|25.24|25.31|25.17|113
1750293600000|2025-06-19 00:40:00|25.31|25.17|25.35|25.21|25.38|25.24|25.31|25.17|111
1750293900000|2025-06-19 00:45:00|25.36|25.22|25.34|25.2|25.38|25.24|25.34|25.2|107
1750294200000|2025-06-19 00:50:00|25.35|25.21|25.29|25.15|25.35|25.21|25.29|25.15|77
1750294500000|2025-06-19 00:55:00|25.3|25.16|25.28|25.14|25.3|25.16|25.27|25.13|33
1750294800000|2025-06-19 01:00:00|25.27|25.13|25.19|25.05|25.29|25.15|25.19|25.05|73
1750295100000|2025-06-19 01:05:00|25.18|25.04|25.18|25.04|25.22|25.08|25.15|25.01|129
1750295400000|2025-06-19 01:10:00|25.17|25.03|25.18|25.04|25.2|25.06|25.15|25.01|96
1750295700000|2025-06-19 01:15:00|25.17|25.03|25.18|25.04|25.2|25.06|25.16|25.02|86
1750296000000|2025-06-19 01:20:00|25.19|25.05|25.19|25.05|25.21|25.07|25.18|25.04|47
1750296300000|2025-06-19 01:25:00|25.2|25.06|25.21|25.07|25.22|25.08|25.18|25.04|72
1750296600000|2025-06-19 01:30:00|25.2|25.06|25.19|25.05|25.21|25.07|25.17|25.03|104
1750296900000|2025-06-19 01:35:00|25.18|25.04|25.17|25.03|25.19|25.05|25.16|25.02|52
1750297200000|2025-06-19 01:40:00|25.16|25.02|25.16|25.02|25.17|25.03|25.15|25.01|85
1750297500000|2025-06-19 01:45:00|25.15|25.01|25.16|25.02|25.17|25.03|25.15|25.01|52
1750297800000|2025-06-19 01:50:00|25.15|25.01|25.12|24.98|25.16|25.02|25.1|24.96|50
1750298100000|2025-06-19 01:55:00|25.13|24.99|25.13|24.99|25.14|25|25.1|24.96|37
1750298400000|2025-06-19 02:00:00|25.12|24.98|25.15|25.01|25.15|25.01|25.09|24.95|72
1750298700000|2025-06-19 02:05:00|25.16|25.02|25.14|25|25.19|25.05|25.14|25|55
1750299000000|2025-06-19 02:10:00|25.15|25.01|25.12|24.98|25.15|25.01|25.12|24.98|12
1750299300000|2025-06-19 02:15:00|25.11|24.97|25.12|24.98|25.12|24.98|25.07|24.93|107
1750299600000|2025-06-19 02:20:00|25.11|24.97|25.11|24.97|25.12|24.98|25.09|24.95|43
1750299900000|2025-06-19 02:25:00|25.12|24.98|25.11|24.97|25.14|25|25.11|24.97|54
1750300200000|2025-06-19 02:30:00|25.1|24.96|25.11|24.97|25.12|24.98|25.1|24.96|96
1750300500000|2025-06-19 02:35:00|25.12|24.98|25.22|25.08|25.22|25.08|25.12|24.98|83
1750300800000|2025-06-19 02:40:00|25.21|25.07|25.23|25.09|25.24|25.1|25.21|25.07|55
1750301100000|2025-06-19 02:45:00|25.22|25.08|25.18|25.04|25.23|25.09|25.18|25.04|27
1750301400000|2025-06-19 02:50:00|25.17|25.03|25.15|25.01|25.18|25.04|25.15|25.01|49
1750301700000|2025-06-19 02:55:00|25.16|25.02|25.13|24.99|25.16|25.02|25.12|24.98|40
1750302000000|2025-06-19 03:00:00|25.12|24.98|25.18|25.04|25.19|25.05|25.12|24.98|67
1750302300000|2025-06-19 03:05:00|25.19|25.05|25.16|25.02|25.19|25.05|25.16|25.02|34
1750302600000|2025-06-19 03:10:00|25.17|25.03|25.18|25.04|25.18|25.04|25.16|25.02|66
1750302900000|2025-06-19 03:15:00|25.17|25.03|25.2|25.06|25.23|25.09|25.17|25.03|60
1750303200000|2025-06-19 03:20:00|25.19|25.05|25.24|25.1|25.25|25.11|25.19|25.05|38
1750303500000|2025-06-19 03:25:00|25.25|25.11|25.28|25.14|25.29|25.15|25.24|25.1|16
1750303800000|2025-06-19 03:30:00|25.27|25.13|25.25|25.11|25.27|25.13|25.25|25.11|15
1750304100000|2025-06-19 03:35:00|25.26|25.12|25.21|25.07|25.26|25.12|25.2|25.06|72
1750304400000|2025-06-19 03:40:00|25.2|25.06|25.23|25.09|25.23|25.09|25.19|25.05|28
1750304700000|2025-06-19 03:45:00|25.24|25.1|25.21|25.07|25.24|25.1|25.2|25.06|62
1750305000000|2025-06-19 03:50:00|25.2|25.06|25.22|25.08|25.23|25.09|25.2|25.06|45
1750305300000|2025-06-19 03:55:00|25.23|25.09|25.26|25.12|25.28|25.14|25.23|25.09|54
1750305600000|2025-06-19 04:00:00|25.27|25.13|25.25|25.11|25.28|25.14|25.25|25.11|53
1750305900000|2025-06-19 04:05:00|25.24|25.1|25.22|25.08|25.25|25.11|25.21|25.07|53
1750306200000|2025-06-19 04:10:00|25.21|25.07|25.27|25.13|25.27|25.13|25.21|25.07|49
1750306500000|2025-06-19 04:15:00|25.26|25.12|25.23|25.09|25.27|25.13|25.21|25.07|68
1750306800000|2025-06-19 04:20:00|25.24|25.1|25.22|25.08|25.24|25.1|25.22|25.08|33
1750307100000|2025-06-19 04:25:00|25.23|25.09|25.21|25.07|25.23|25.09|25.21|25.07|13
1750307400000|2025-06-19 04:30:00|25.2|25.06|25.19|25.05|25.21|25.07|25.17|25.03|52
1750307700000|2025-06-19 04:35:00|25.18|25.04|25.17|25.03|25.19|25.05|25.16|25.02|54
1750308000000|2025-06-19 04:40:00|25.16|25.02|25.21|25.07|25.22|25.08|25.16|25.02|38
1750308300000|2025-06-19 04:45:00|25.22|25.08|25.26|25.12|25.27|25.13|25.22|25.08|33
1750308600000|2025-06-19 04:50:00|25.27|25.13|25.27|25.13|25.28|25.14|25.26|25.12|27
1750308900000|2025-06-19 04:55:00|25.28|25.14|25.27|25.13|25.28|25.14|25.27|25.13|2
1750309200000|2025-06-19 05:00:00|25.28|25.14|25.29|25.15|25.3|25.16|25.27|25.13|22
1750309500000|2025-06-19 05:05:00|25.3|25.16|25.32|25.18|25.35|25.21|25.3|25.16|18
1750309800000|2025-06-19 05:10:00|25.31|25.17|25.3|25.16|25.32|25.18|25.3|25.16|24
1750310100000|2025-06-19 05:15:00|25.29|25.15|25.33|25.19|25.33|25.19|25.28|25.14|19
1750310400000|2025-06-19 05:20:00|25.34|25.2|25.33|25.19|25.35|25.21|25.32|25.18|30
1750310700000|2025-06-19 05:25:00|25.34|25.2|25.31|25.17|25.34|25.2|25.31|25.17|24
1750311000000|2025-06-19 05:30:00|25.32|25.18|25.32|25.18|25.34|25.2|25.31|25.17|23
1750311300000|2025-06-19 05:35:00|25.33|25.19|25.3|25.16|25.34|25.2|25.3|25.16|34
1750311600000|2025-06-19 05:40:00|25.29|25.15|25.31|25.17|25.31|25.17|25.28|25.14|37
1750311900000|2025-06-19 05:45:00|25.3|25.16|25.3|25.16|25.31|25.17|25.28|25.14|23
1750312200000|2025-06-19 05:50:00|25.29|25.15|25.27|25.13|25.31|25.17|25.27|25.13|49
1750312500000|2025-06-19 05:55:00|25.26|25.12|25.23|25.09|25.27|25.13|25.23|25.09|18
1750312800000|2025-06-19 06:00:00|25.24|25.1|25.29|25.15|25.29|25.15|25.23|25.09|16
1750313100000|2025-06-19 06:05:00|25.28|25.14|25.23|25.09|25.3|25.16|25.23|25.09|40
1750313400000|2025-06-19 06:10:00|25.22|25.08|25.2|25.06|25.23|25.09|25.19|25.05|21
1750313700000|2025-06-19 06:15:00|25.21|25.07|25.21|25.07|25.23|25.09|25.21|25.07|21
1750314000000|2025-06-19 06:20:00|25.2|25.06|25.18|25.04|25.21|25.07|25.18|25.04|17
1750314300000|2025-06-19 06:25:00|25.17|25.03|25.18|25.04|25.19|25.05|25.16|25.02|8
1750314600000|2025-06-19 06:30:00|25.19|25.05|25.19|25.05|25.2|25.06|25.18|25.04|21
1750314900000|2025-06-19 06:35:00|25.18|25.04|25.17|25.03|25.19|25.05|25.17|25.03|12
1750315200000|2025-06-19 06:40:00|25.16|25.02|25.16|25.02|25.19|25.05|25.15|25.01|15
1750315500000|2025-06-19 06:45:00|25.17|25.03|25.17|25.03|25.18|25.04|25.17|25.03|3
1750315800000|2025-06-19 06:50:00|25.18|25.04|25.17|25.03|25.18|25.04|25.16|25.02|10
1750316100000|2025-06-19 06:55:00|25.16|25.02|25.19|25.05|25.19|25.05|25.16|25.02|8
1750316400000|2025-06-19 07:00:00|25.2|25.06|25.24|25.1|25.25|25.11|25.2|25.06|17
1750316700000|2025-06-19 07:05:00|25.25|25.11|25.23|25.09|25.25|25.11|25.21|25.07|41
1750317000000|2025-06-19 07:10:00|25.22|25.08|25.24|25.1|25.24|25.1|25.22|25.08|9
1750317300000|2025-06-19 07:15:00|25.2|25.06|25.23|25.09|25.24|25.1|25.2|25.06|12
1750317600000|2025-06-19 07:20:00|25.22|25.08|25.18|25.04|25.23|25.09|25.18|25.04|27
1750317900000|2025-06-19 07:25:00|25.19|25.05|25.2|25.06|25.21|25.07|25.18|25.04|8
1750318200000|2025-06-19 07:30:00|25.19|25.05|25.17|25.03|25.2|25.06|25.16|25.02|9
1750318500000|2025-06-19 07:35:00|25.16|25.02|25.19|25.05|25.19|25.05|25.16|25.02|18
1750318800000|2025-06-19 07:40:00|25.2|25.06|25.19|25.05|25.21|25.07|25.17|25.03|17
1750319100000|2025-06-19 07:45:00|25.2|25.06|25.17|25.03|25.2|25.06|25.16|25.02|28
1750319400000|2025-06-19 07:50:00|25.16|25.02|25.17|25.03|25.18|25.04|25.16|25.02|18
1750319700000|2025-06-19 07:55:00|25.16|25.02|25.15|25.01|25.16|25.02|25.14|25|12
1750320000000|2025-06-19 08:00:00|25.16|25.02|25.18|25.04|25.19|25.05|25.15|25.01|13
1750320300000|2025-06-19 08:05:00|25.17|25.03|25.19|25.05|25.2|25.06|25.16|25.02|17
1750320600000|2025-06-19 08:10:00|25.2|25.06|25.2|25.06|25.22|25.08|25.2|25.06|11
1750320900000|2025-06-19 08:15:00|25.21|25.07|25.2|25.06|25.21|25.07|25.2|25.06|24
1750321200000|2025-06-19 08:20:00|25.19|25.05|25.21|25.07|25.22|25.08|25.19|25.05|7
1750321500000|2025-06-19 08:25:00|25.2|25.06|25.2|25.06|25.22|25.08|25.2|25.06|17
1750321800000|2025-06-19 08:30:00|25.21|25.07|25.21|25.07|25.22|25.08|25.18|25.04|15
1750322100000|2025-06-19 08:35:00|25.22|25.08|25.21|25.07|25.22|25.08|25.19|25.05|14
1750322400000|2025-06-19 08:40:00|25.2|25.06|25.19|25.05|25.21|25.07|25.18|25.04|26
1750322700000|2025-06-19 08:45:00|25.2|25.06|25.21|25.07|25.22|25.08|25.2|25.06|26
1750323000000|2025-06-19 08:50:00|25.22|25.08|25.18|25.04|25.23|25.09|25.18|25.04|11
1750323300000|2025-06-19 08:55:00|25.17|25.03|25.16|25.02|25.19|25.05|25.16|25.02|14
1750323600000|2025-06-19 09:00:00|25.15|25.01|25.16|25.02|25.16|25.02|25.13|24.99|11
1750323900000|2025-06-19 09:05:00|25.17|25.03|25.16|25.02|25.17|25.03|25.16|25.02|20
1750324200000|2025-06-19 09:10:00|25.15|25.01|25.15|25.01|25.16|25.02|25.13|24.99|29
1750324500000|2025-06-19 09:15:00|25.16|25.02|25.21|25.07|25.21|25.07|25.15|25.01|28
1750324800000|2025-06-19 09:20:00|25.22|25.08|25.28|25.14|25.28|25.14|25.22|25.08|35
1750325100000|2025-06-19 09:25:00|25.29|25.15|25.3|25.16|25.31|25.17|25.26|25.12|14
1750325400000|2025-06-19 09:30:00|25.29|25.15|25.25|25.11|25.29|25.15|25.25|25.11|17
1750325700000|2025-06-19 09:35:00|25.24|25.1|25.25|25.11|25.26|25.12|25.24|25.1|16
1750326000000|2025-06-19 09:40:00|25.26|25.12|25.25|25.11|25.29|25.15|25.25|25.11|36
1750326300000|2025-06-19 09:45:00|25.26|25.12|25.33|25.19|25.35|25.21|25.26|25.12|34
1750326600000|2025-06-19 09:50:00|25.32|25.18|25.28|25.14|25.33|25.19|25.28|25.14|23
1750326900000|2025-06-19 09:55:00|25.29|25.15|25.28|25.14|25.29|25.15|25.26|25.12|12
1750327200000|2025-06-19 10:00:00|25.27|25.13|25.29|25.15|25.32|25.18|25.27|25.13|23
1750327500000|2025-06-19 10:05:00|25.27|25.13|25.25|25.11|25.27|25.13|25.23|25.09|18
1750327800000|2025-06-19 10:10:00|25.24|25.1|25.27|25.13|25.29|25.15|25.24|25.1|32
1750328100000|2025-06-19 10:15:00|25.26|25.12|25.26|25.12|25.28|25.14|25.26|25.12|27
1750328400000|2025-06-19 10:20:00|25.25|25.11|25.27|25.13|25.3|25.16|25.24|25.1|39
1750328700000|2025-06-19 10:25:00|25.26|25.12|25.3|25.16|25.32|25.18|25.26|25.12|39
1750329000000|2025-06-19 10:30:00|25.29|25.15|25.27|25.13|25.32|25.18|25.27|25.13|25
1750329300000|2025-06-19 10:35:00|25.28|25.14|25.29|25.15|25.29|25.15|25.26|25.12|24
1750329600000|2025-06-19 10:40:00|25.28|25.14|25.25|25.11|25.3|25.16|25.25|25.11|25
1750329900000|2025-06-19 10:45:00|25.24|25.1|25.19|25.05|25.24|25.1|25.18|25.04|22
1750330200000|2025-06-19 10:50:00|25.2|25.06|25.23|25.09|25.23|25.09|25.2|25.06|8
1750330500000|2025-06-19 10:55:00|25.24|25.1|25.21|25.07|25.24|25.1|25.21|25.07|20
1750330800000|2025-06-19 11:00:00|25.2|25.06|25.18|25.04|25.21|25.07|25.17|25.03|17
1750331100000|2025-06-19 11:05:00|25.17|25.03|25.14|25|25.17|25.03|25.13|24.99|20
1750331400000|2025-06-19 11:10:00|25.15|25.01|25.16|25.02|25.17|25.03|25.15|25.01|4
1750331700000|2025-06-19 11:15:00|25.15|25.01|25.16|25.02|25.17|25.03|25.14|25|18
1750332000000|2025-06-19 11:20:00|25.15|25.01|25.15|25.01|25.17|25.03|25.14|25|17
1750332300000|2025-06-19 11:25:00|25.14|25|25.14|25|25.15|25.01|25.13|24.99|15
1750332600000|2025-06-19 11:30:00|25.13|24.99|25.11|24.97|25.14|25|25.1|24.96|13
1750332900000|2025-06-19 11:35:00|25.1|24.96|25.12|24.98|25.12|24.98|25.1|24.96|21
1750333200000|2025-06-19 11:40:00|25.11|24.97|25.12|24.98|25.12|24.98|25.1|24.96|16
1750333500000|2025-06-19 11:45:00|25.11|24.97|25.1|24.96|25.12|24.98|25.08|24.94|20
1750333800000|2025-06-19 11:50:00|25.11|24.97|25.12|24.98|25.14|25|25.11|24.97|14
1750334100000|2025-06-19 11:55:00|25.11|24.97|25.11|24.97|25.12|24.98|25.1|24.96|11
1750334400000|2025-06-19 12:00:00|25.12|24.98|25.09|24.95|25.12|24.98|25.08|24.94|6
1750334700000|2025-06-19 12:05:00|25.08|24.94|25.12|24.98|25.12|24.98|25.08|24.94|21
1750335000000|2025-06-19 12:10:00|25.11|24.97|25.19|25.05|25.19|25.05|25.11|24.97|15
1750335300000|2025-06-19 12:15:00|25.18|25.04|25.15|25.01|25.18|25.04|25.15|25.01|14
1750335600000|2025-06-19 12:20:00|25.16|25.02|25.15|25.01|25.17|25.03|25.15|25.01|10
1750335900000|2025-06-19 12:25:00|25.14|25|25.15|25.01|25.16|25.02|25.14|25|8
1750336200000|2025-06-19 12:30:00|25.16|25.02|25.11|24.97|25.16|25.02|25.11|24.97|12
1750336500000|2025-06-19 12:35:00|25.1|24.96|25.11|24.97|25.13|24.99|25.09|24.95|18
1750336800000|2025-06-19 12:40:00|25.1|24.96|25.07|24.93|25.11|24.97|25.07|24.93|18
1750337100000|2025-06-19 12:45:00|25.06|24.92|25.06|24.92|25.08|24.94|25.05|24.91|21
1750337400000|2025-06-19 12:50:00|25.07|24.93|25.09|24.95|25.09|24.95|25.06|24.92|9
1750337700000|2025-06-19 12:55:00|25.08|24.94|25.1|24.96|25.1|24.96|25.08|24.94|3
1750338000000|2025-06-19 13:00:00|25.11|24.97|25.09|24.95|25.12|24.98|25.09|24.95|31
1750338300000|2025-06-19 13:05:00|25.1|24.96|25.07|24.93|25.12|24.98|25.07|24.93|44
1750338600000|2025-06-19 13:10:00|25.08|24.94|25.08|24.94|25.09|24.95|25.08|24.94|7
1750338900000|2025-06-19 13:15:00|25.07|24.93|25.07|24.93|25.08|24.94|25.06|24.92|35
1750339200000|2025-06-19 13:20:00|25.06|24.92|25.11|24.97|25.12|24.98|25.06|24.92|26
1750339500000|2025-06-19 13:25:00|25.12|24.98|25.13|24.99|25.14|25|25.11|24.97|16
1750339800000|2025-06-19 13:30:00|25.12|24.98|25.09|24.95|25.13|24.99|25.07|24.93|26
1750340100000|2025-06-19 13:35:00|25.08|24.94|25.08|24.94|25.09|24.95|25.06|24.92|31
1750340400000|2025-06-19 13:40:00|25.07|24.93|25.07|24.93|25.07|24.93|25.06|24.92|7
1750340700000|2025-06-19 13:45:00|25.06|24.92|25.01|24.87|25.07|24.93|24.99|24.85|44
1750341000000|2025-06-19 13:50:00|25.02|24.88|25.01|24.87|25.03|24.89|25|24.86|40
1750341300000|2025-06-19 13:55:00|25.02|24.88|25|24.86|25.02|24.88|25|24.86|15
1750341600000|2025-06-19 14:00:00|25.01|24.87|25|24.86|25.02|24.88|24.99|24.85|32
1750341900000|2025-06-19 14:05:00|24.99|24.85|25|24.86|25.04|24.9|24.99|24.85|38
1750342200000|2025-06-19 14:10:00|25.01|24.87|25|24.86|25.02|24.88|24.98|24.84|16
1750342500000|2025-06-19 14:15:00|25.01|24.87|25|24.86|25.02|24.88|24.97|24.83|22
1750342800000|2025-06-19 14:20:00|24.99|24.85|25.03|24.89|25.04|24.9|24.97|24.83|29
1750343100000|2025-06-19 14:25:00|25.04|24.9|25.02|24.88|25.05|24.91|25.02|24.88|27
1750343400000|2025-06-19 14:30:00|25.03|24.89|24.97|24.83|25.03|24.89|24.96|24.82|27
1750343700000|2025-06-19 14:35:00|24.96|24.82|24.96|24.82|24.98|24.84|24.96|24.82|9
1750344000000|2025-06-19 14:40:00|24.95|24.81|24.96|24.82|24.97|24.83|24.95|24.81|16
1750344300000|2025-06-19 14:45:00|24.97|24.83|24.95|24.81|24.97|24.83|24.94|24.8|47
1750344600000|2025-06-19 14:50:00|24.96|24.82|24.94|24.8|24.96|24.82|24.91|24.77|33
1750344900000|2025-06-19 14:55:00|24.95|24.81|24.94|24.8|24.98|24.84|24.93|24.79|24
1750345200000|2025-06-19 15:00:00|24.95|24.81|24.99|24.85|24.99|24.85|24.94|24.8|41
1750345500000|2025-06-19 15:05:00|24.98|24.84|24.94|24.8|24.99|24.85|24.94|24.8|29
1750345800000|2025-06-19 15:10:00|24.93|24.79|25|24.86|25|24.86|24.93|24.79|60
1750346100000|2025-06-19 15:15:00|25.01|24.87|24.99|24.85|25.03|24.89|24.97|24.83|31
1750346400000|2025-06-19 15:20:00|24.98|24.84|24.97|24.83|24.99|24.85|24.94|24.8|38
1750346700000|2025-06-19 15:25:00|24.98|24.84|24.97|24.83|24.98|24.84|24.96|24.82|10
1750347000000|2025-06-19 15:30:00|24.96|24.82|24.95|24.81|24.97|24.83|24.94|24.8|18
1750347300000|2025-06-19 15:35:00|24.94|24.8|24.91|24.77|24.95|24.81|24.91|24.77|12
1750347600000|2025-06-19 15:40:00|24.92|24.78|24.92|24.78|24.93|24.79|24.9|24.76|9
1750347900000|2025-06-19 15:45:00|24.91|24.77|24.95|24.81|24.97|24.83|24.91|24.77|25
1750348200000|2025-06-19 15:50:00|24.96|24.82|24.9|24.76|24.97|24.83|24.9|24.76|37
1750348500000|2025-06-19 15:55:00|24.91|24.77|24.89|24.75|24.93|24.79|24.89|24.75|49
1750348800000|2025-06-19 16:00:00|24.9|24.76|24.93|24.79|24.95|24.81|24.89|24.75|34
1750349100000|2025-06-19 16:05:00|24.92|24.78|24.92|24.78|24.94|24.8|24.91|24.77|19
1750349400000|2025-06-19 16:10:00|24.93|24.79|24.92|24.78|24.94|24.8|24.92|24.78|18
1750349700000|2025-06-19 16:15:00|24.91|24.77|24.91|24.77|24.98|24.84|24.91|24.77|38
1750350000000|2025-06-19 16:20:00|24.9|24.76|24.94|24.8|24.96|24.82|24.9|24.76|19
1750350300000|2025-06-19 16:25:00|24.95|24.81|24.96|24.82|24.96|24.82|24.94|24.8|24
1750350600000|2025-06-19 16:30:00|24.95|24.81|24.93|24.79|24.96|24.82|24.9|24.76|18
1750350900000|2025-06-19 16:35:00|24.92|24.78|24.9|24.76|24.93|24.79|24.88|24.74|23
1750351200000|2025-06-19 16:40:00|24.89|24.75|24.91|24.77|24.91|24.77|24.88|24.74|23
1750351500000|2025-06-19 16:45:00|24.92|24.78|24.89|24.75|24.94|24.8|24.88|24.74|26
1750351800000|2025-06-19 16:50:00|24.9|24.76|24.83|24.69|24.9|24.76|24.83|24.69|35
1750352100000|2025-06-19 16:55:00|24.84|24.7|24.83|24.69|24.84|24.7|24.81|24.67|24
1750352400000|2025-06-19 17:00:00|24.84|24.7|24.83|24.69|24.91|24.77|24.83|24.69|33
1750352700000|2025-06-19 17:05:00|24.82|24.68|24.87|24.73|24.89|24.75|24.81|24.67|38
1750353000000|2025-06-19 17:10:00|24.88|24.74|24.91|24.77|24.92|24.78|24.88|24.74|18
1750353300000|2025-06-19 17:15:00|24.92|24.78|24.89|24.75|24.93|24.79|24.87|24.73|32
1750353600000|2025-06-19 17:20:00|24.9|24.76|24.86|24.72|24.9|24.76|24.85|24.71|17
1750353900000|2025-06-19 17:25:00|24.87|24.73|24.89|24.75|24.9|24.76|24.87|24.73|17
1750354200000|2025-06-19 17:30:00|24.88|24.74|24.96|24.82|24.96|24.82|24.87|24.73|30
1750354500000|2025-06-19 17:35:00|24.97|24.83|25.04|24.9|25.09|24.95|24.96|24.82|95
1750354800000|2025-06-19 17:40:00|25.05|24.91|25.06|24.92|25.08|24.94|25.04|24.9|50
1750355100000|2025-06-19 17:45:00|25.07|24.93|25.07|24.93|25.09|24.95|25.06|24.92|73
1750355400000|2025-06-19 17:50:00|25.06|24.92|25.07|24.93|25.08|24.94|25.03|24.89|34
1750355700000|2025-06-19 17:55:00|25.08|24.94|25.04|24.9|25.08|24.94|25.03|24.89|35
1750356000000|2025-06-19 18:00:00|25.05|24.91|25.08|24.94|25.09|24.95|25.03|24.89|40
1750356300000|2025-06-19 18:05:00|25.09|24.95|25.14|25|25.14|25|25.07|24.93|56
1750356600000|2025-06-19 18:10:00|25.13|24.99|25.11|24.97|25.14|25|25.1|24.96|73
1750356900000|2025-06-19 18:15:00|25.12|24.98|25.11|24.97|25.13|24.99|25.1|24.96|44
1750357200000|2025-06-19 18:20:00|25.09|24.95|25.09|24.95|25.12|24.98|25.08|24.94|39
1750357500000|2025-06-19 18:25:00|25.08|24.94|25.06|24.92|25.08|24.94|25.06|24.92|29
1750357800000|2025-06-19 18:30:00|25.07|24.93|25.05|24.91|25.09|24.95|25.04|24.9|27
1750358100000|2025-06-19 18:35:00|25.04|24.9|25.02|24.88|25.05|24.91|25.02|24.88|9
1750358400000|2025-06-19 18:40:00|25.01|24.87|25.02|24.88|25.02|24.88|25|24.86|6
1750358700000|2025-06-19 18:45:00|25.01|24.87|25|24.86|25.02|24.88|25|24.86|14
1750359000000|2025-06-19 18:50:00|25.01|24.87|25.02|24.88|25.02|24.88|25|24.86|10
1750359300000|2025-06-19 18:55:00|25.01|24.87|25.08|24.94|25.08|24.94|25.01|24.87|18
1750359600000|2025-06-19 19:00:00|25.09|24.95|25.09|24.95|25.12|24.98|25.08|24.94|17
1750359900000|2025-06-19 19:05:00|25.1|24.96|25.04|24.9|25.1|24.96|25.03|24.89|17
1750360200000|2025-06-19 19:10:00|25.05|24.91|25.09|24.95|25.1|24.96|25.04|24.9|15
1750360500000|2025-06-19 19:15:00|25.1|24.96|25.08|24.94|25.11|24.97|25.06|24.92|41
1750360800000|2025-06-19 19:20:00|25.09|24.95|25.1|24.96|25.1|24.96|25.08|24.94|30
1750361100000|2025-06-19 19:25:00|25.11|24.97|25.1|24.96|25.11|24.97|25.09|24.95|22
1750361400000|2025-06-19 19:30:00|25.09|24.95|25.09|24.95|25.1|24.96|25.07|24.93|25
1750361700000|2025-06-19 19:35:00|25.08|24.94|25.05|24.91|25.09|24.95|25.05|24.91|18
1750362000000|2025-06-19 19:40:00|25.04|24.9|25.05|24.91|25.05|24.91|25.04|24.9|4
1750362300000|2025-06-19 19:45:00|25.06|24.92|25.11|24.97|25.11|24.97|25.05|24.91|30
1750362600000|2025-06-19 19:50:00|25.1|24.96|25.08|24.94|25.12|24.98|25.08|24.94|33
1750362900000|2025-06-19 19:55:00|25.09|24.95|25.08|24.94|25.1|24.96|25.08|24.94|24
1750363200000|2025-06-19 20:00:00|25.09|24.95|25.09|24.95|25.11|24.97|25.08|24.94|19
1750363500000|2025-06-19 20:05:00|25.08|24.94|25.08|24.94|25.09|24.95|25.08|24.94|13
1750363800000|2025-06-19 20:10:00|25.09|24.95|25.11|24.97|25.13|24.99|25.09|24.95|19
1750364100000|2025-06-19 20:15:00|25.12|24.98|25.14|25|25.15|25.01|25.11|24.97|17
1750364400000|2025-06-19 20:20:00|25.15|25.01|25.12|24.98|25.15|25.01|25.12|24.98|42
1750364700000|2025-06-19 20:25:00|25.11|24.97|25.09|24.95|25.12|24.98|25.07|24.93|29
1750365000000|2025-06-19 20:30:00|25.1|24.96|25.1|24.96|25.12|24.98|25.09|24.95|27
1750365300000|2025-06-19 20:35:00|25.11|24.97|25.07|24.93|25.11|24.97|25.07|24.93|19
1750365600000|2025-06-19 20:40:00|25.06|24.92|25.02|24.88|25.06|24.92|25.02|24.88|17
1750365900000|2025-06-19 20:45:00|25.03|24.89|25.05|24.91|25.05|24.91|25.02|24.88|21
1750366200000|2025-06-19 20:50:00|25.04|24.9|25.05|24.91|25.05|24.91|25.02|24.88|30
1750366500000|2025-06-19 20:55:00|25.06|24.92|25.06|24.92|25.07|24.93|25.06|24.92|21
1750366800000|2025-06-19 21:00:00|25.05|24.91|25.06|24.92|25.07|24.93|25.04|24.9|46
1750367100000|2025-06-19 21:05:00|25.05|24.91|25.05|24.91|25.07|24.93|25.05|24.91|19
1750367400000|2025-06-19 21:10:00|25.06|24.92|25.04|24.9|25.06|24.92|25.03|24.89|19
1750367700000|2025-06-19 21:15:00|25.05|24.91|25.05|24.91|25.07|24.93|25.03|24.89|33
1750368000000|2025-06-19 21:20:00|25.06|24.92|25.09|24.95|25.09|24.95|25.05|24.91|17
1750368300000|2025-06-19 21:25:00|25.1|24.96|25.04|24.9|25.1|24.96|25.04|24.9|11
1750368600000|2025-06-19 21:30:00|25.03|24.89|25.01|24.87|25.03|24.89|24.99|24.85|21
1750368900000|2025-06-19 21:35:00|25|24.86|25.01|24.87|25.06|24.92|24.99|24.85|16
1750369200000|2025-06-19 21:40:00|25.02|24.88|25.04|24.9|25.04|24.9|25.01|24.87|17
1750369500000|2025-06-19 21:45:00|25.05|24.91|25.05|24.91|25.05|24.91|25.05|24.91|1
1750369800000|2025-06-19 21:50:00|25.04|24.9|25.01|24.87|25.05|24.91|25.01|24.87|14
1750370100000|2025-06-19 21:55:00|25|24.86|25.01|24.87|25.03|24.89|24.98|24.84|12
1750370400000|2025-06-19 22:00:00|25.02|24.88|25.05|24.91|25.1|24.96|25.01|24.87|52
1750370700000|2025-06-19 22:05:00|25.04|24.9|25.08|24.94|25.09|24.95|25.04|24.9|33
1750371000000|2025-06-19 22:10:00|25.09|24.95|25.07|24.93|25.09|24.95|25.05|24.91|23
1750371300000|2025-06-19 22:15:00|25.06|24.92|25.08|24.94|25.09|24.95|25.06|24.92|15
1750371600000|2025-06-19 22:20:00|25.09|24.95|25.04|24.9|25.09|24.95|25.04|24.9|26
1750371900000|2025-06-19 22:25:00|25.05|24.91|25.05|24.91|25.06|24.92|25.04|24.9|13
1750372200000|2025-06-19 22:30:00|25.04|24.9|25.09|24.95|25.09|24.95|25.04|24.9|24
1750372500000|2025-06-19 22:35:00|25.1|24.96|25.11|24.97|25.12|24.98|25.1|24.96|12
1750372800000|2025-06-19 22:40:00|25.12|24.98|25.09|24.95|25.13|24.99|25.09|24.95|24
1750373100000|2025-06-19 22:45:00|25.1|24.96|25.11|24.97|25.12|24.98|25.09|24.95|40
1750373400000|2025-06-19 22:50:00|25.12|24.98|25.09|24.95|25.12|24.98|25.09|24.95|14
1750373700000|2025-06-19 22:55:00|25.08|24.94|25.06|24.92|25.09|24.95|25.06|24.92|14
1750374000000|2025-06-19 23:00:00|25.05|24.91|25.03|24.89|25.05|24.91|25.02|24.88|49
1750374300000|2025-06-19 23:05:00|25.02|24.88|25.04|24.9|25.05|24.91|25.01|24.87|23
1750374600000|2025-06-19 23:10:00|25.03|24.89|25.08|24.94|25.09|24.95|25.03|24.89|26
1750374900000|2025-06-19 23:15:00|25.09|24.95|25.09|24.95|25.11|24.97|25.08|24.94|11
1750375200000|2025-06-19 23:20:00|25.08|24.94|25.04|24.9|25.08|24.94|25.03|24.89|22
1750375500000|2025-06-19 23:25:00|25.03|24.89|25.01|24.87|25.03|24.89|25|24.86|12
1750375800000|2025-06-19 23:30:00|25.02|24.88|25.01|24.87|25.02|24.88|24.99|24.85|22
1750376100000|2025-06-19 23:35:00|25|24.86|25.04|24.9|25.04|24.9|24.99|24.85|29
1750376400000|2025-06-19 23:40:00|25.03|24.89|25.06|24.92|25.06|24.92|25.03|24.89|18
1750376700000|2025-06-19 23:45:00|25.05|24.91|25.03|24.89|25.05|24.91|25.03|24.89|13
1750377000000|2025-06-19 23:50:00|25.04|24.9|25.04|24.9|25.05|24.91|25.03|24.89|17
1750377300000|2025-06-19 23:55:00|25.03|24.89|25.04|24.9|25.04|24.9|25.03|24.89|2
1750377600000|2025-06-20 00:00:00|25.03|24.89|25.04|24.9|25.05|24.91|25.02|24.88|18
1750377900000|2025-06-20 00:05:00|25.05|24.91|25.1|24.96|25.1|24.96|25.05|24.91|18
1750378200000|2025-06-20 00:10:00|25.11|24.97|25.09|24.95|25.11|24.97|25.07|24.93|17
1750378500000|2025-06-20 00:15:00|25.08|24.94|25.07|24.93|25.09|24.95|25.06|24.92|14
1750378800000|2025-06-20 00:20:00|25.06|24.92|25.02|24.88|25.07|24.93|25.02|24.88|43
1750379100000|2025-06-20 00:25:00|25.03|24.89|25.01|24.87|25.03|24.89|25|24.86|35
1750379400000|2025-06-20 00:30:00|25|24.86|25.03|24.89|25.03|24.89|25|24.86|18
1750379700000|2025-06-20 00:35:00|25.02|24.88|25.03|24.89|25.05|24.91|25.02|24.88|24
1750380000000|2025-06-20 00:40:00|25.02|24.88|25.04|24.9|25.05|24.91|25.02|24.88|11
1750380300000|2025-06-20 00:45:00|25.05|24.91|25.06|24.92|25.08|24.94|25.04|24.9|44
1750380600000|2025-06-20 00:50:00|25.05|24.91|25.03|24.89|25.06|24.92|25.03|24.89|13
1750380900000|2025-06-20 00:55:00|25.02|24.88|25.03|24.89|25.05|24.91|25.02|24.88|18
1750381200000|2025-06-20 01:00:00|25.02|24.88|25|24.86|25.03|24.89|25|24.86|27
1750381500000|2025-06-20 01:05:00|25.01|24.87|24.97|24.83|25.01|24.87|24.96|24.82|31
1750381800000|2025-06-20 01:10:00|24.96|24.82|24.98|24.84|24.98|24.84|24.94|24.8|19
1750382100000|2025-06-20 01:15:00|24.99|24.85|24.98|24.84|24.99|24.85|24.97|24.83|16
1750382400000|2025-06-20 01:20:00|24.99|24.85|24.98|24.84|24.99|24.85|24.97|24.83|10
1750382700000|2025-06-20 01:25:00|24.99|24.85|24.95|24.81|24.99|24.85|24.94|24.8|9
1750383000000|2025-06-20 01:30:00|24.96|24.82|24.98|24.84|24.98|24.84|24.95|24.81|17
1750383300000|2025-06-20 01:35:00|24.97|24.83|24.98|24.84|24.99|24.85|24.94|24.8|16
1750383600000|2025-06-20 01:40:00|24.99|24.85|25|24.86|25.01|24.87|24.97|24.83|26
1750383900000|2025-06-20 01:45:00|25.01|24.87|25.06|24.92|25.06|24.92|25|24.86|18
1750384200000|2025-06-20 01:50:00|25.05|24.91|25.06|24.92|25.07|24.93|25.04|24.9|16
1750384500000|2025-06-20 01:55:00|25.05|24.91|25.05|24.91|25.06|24.92|25.03|24.89|17
1750384800000|2025-06-20 02:00:00|25.06|24.92|25.03|24.89|25.06|24.92|25.02|24.88|18
1750385100000|2025-06-20 02:05:00|25.04|24.9|25.05|24.91|25.06|24.92|25.03|24.89|14
1750385400000|2025-06-20 02:10:00|25.06|24.92|25.02|24.88|25.06|24.92|25.01|24.87|21
1750385700000|2025-06-20 02:15:00|25.03|24.89|25.02|24.88|25.03|24.89|25.02|24.88|26
1750386000000|2025-06-20 02:20:00|25.03|24.89|25.02|24.88|25.03|24.89|25.01|24.87|30
1750386300000|2025-06-20 02:25:00|25.01|24.87|25.01|24.87|25.04|24.9|25.01|24.87|25
1750386600000|2025-06-20 02:30:00|25|24.86|24.99|24.85|25.01|24.87|24.97|24.83|30
1750386900000|2025-06-20 02:35:00|24.98|24.84|24.95|24.81|24.98|24.84|24.94|24.8|22
1750387200000|2025-06-20 02:40:00|24.96|24.82|24.94|24.8|24.96|24.82|24.93|24.79|19
1750387500000|2025-06-20 02:45:00|24.95|24.81|24.96|24.82|24.96|24.82|24.93|24.79|34
1750387800000|2025-06-20 02:50:00|24.95|24.81|24.96|24.82|24.96|24.82|24.95|24.81|14
1750388100000|2025-06-20 02:55:00|24.97|24.83|24.97|24.83|24.98|24.84|24.96|24.82|11
1750388400000|2025-06-20 03:00:00|24.96|24.82|24.93|24.79|24.97|24.83|24.92|24.78|18
1750388700000|2025-06-20 03:05:00|24.92|24.78|24.94|24.8|24.94|24.8|24.92|24.78|15
1750389000000|2025-06-20 03:10:00|24.95|24.81|24.95|24.81|24.96|24.82|24.94|24.8|11
1750389300000|2025-06-20 03:15:00|24.94|24.8|24.99|24.85|24.99|24.85|24.94|24.8|8
1750389600000|2025-06-20 03:20:00|24.98|24.84|24.99|24.85|24.99|24.85|24.97|24.83|6
1750389900000|2025-06-20 03:25:00|24.98|24.84|24.98|24.84|24.99|24.85|24.97|24.83|15
1750390200000|2025-06-20 03:30:00|24.97|24.83|24.97|24.83|24.98|24.84|24.96|24.82|11
1750390500000|2025-06-20 03:35:00|24.98|24.84|24.97|24.83|24.99|24.85|24.97|24.83|6
1750390800000|2025-06-20 03:40:00|24.96|24.82|24.95|24.81|24.97|24.83|24.95|24.81|6
1750391100000|2025-06-20 03:45:00|24.94|24.8|24.95|24.81|24.95|24.81|24.93|24.79|12
1750391400000|2025-06-20 03:50:00|24.96|24.82|24.97|24.83|24.97|24.83|24.94|24.8|8
1750391700000|2025-06-20 03:55:00|24.96|24.82|24.94|24.8|24.96|24.82|24.94|24.8|3
1750392000000|2025-06-20 04:00:00|24.93|24.79|24.92|24.78|24.94|24.8|24.92|24.78|8
1750392300000|2025-06-20 04:05:00|24.93|24.79|24.96|24.82|24.96|24.82|24.92|24.78|10
1750392600000|2025-06-20 04:10:00|24.97|24.83|24.94|24.8|24.97|24.83|24.94|24.8|6
1750392900000|2025-06-20 04:15:00|24.95|24.81|24.93|24.79|24.96|24.82|24.93|24.79|5
1750393200000|2025-06-20 04:20:00|24.92|24.78|24.91|24.77|24.93|24.79|24.91|24.77|4
1750393500000|2025-06-20 04:25:00|24.9|24.76|24.91|24.77|24.92|24.78|24.9|24.76|16
1750393800000|2025-06-20 04:30:00|24.92|24.78|24.91|24.77|24.92|24.78|24.9|24.76|8
1750394100000|2025-06-20 04:35:00|24.92|24.78|24.87|24.73|24.92|24.78|24.87|24.73|14
1750394400000|2025-06-20 04:40:00|24.88|24.74|24.86|24.72|24.88|24.74|24.85|24.71|9
1750394700000|2025-06-20 04:45:00|24.87|24.73|24.85|24.71|24.87|24.73|24.84|24.7|7
1750395000000|2025-06-20 04:50:00|24.84|24.7|24.81|24.67|24.84|24.7|24.79|24.65|18
1750395300000|2025-06-20 04:55:00|24.8|24.66|24.79|24.65|24.8|24.66|24.77|24.63|15
1750395600000|2025-06-20 05:00:00|24.8|24.66|24.78|24.64|24.81|24.67|24.76|24.62|36
1750395900000|2025-06-20 05:05:00|24.79|24.65|24.81|24.67|24.82|24.68|24.78|24.64|25
1750396200000|2025-06-20 05:10:00|24.82|24.68|24.8|24.66|24.82|24.68|24.78|24.64|21
1750396500000|2025-06-20 05:15:00|24.81|24.67|24.8|24.66|24.83|24.69|24.8|24.66|14
1750396800000|2025-06-20 05:20:00|24.79|24.65|24.74|24.6|24.8|24.66|24.73|24.59|27
1750397100000|2025-06-20 05:25:00|24.75|24.61|24.77|24.63|24.78|24.64|24.74|24.6|33
1750397400000|2025-06-20 05:30:00|24.78|24.64|24.84|24.7|24.84|24.7|24.77|24.63|31
1750397700000|2025-06-20 05:35:00|24.85|24.71|24.86|24.72|24.87|24.73|24.84|24.7|22
1750398000000|2025-06-20 05:40:00|24.87|24.73|24.86|24.72|24.87|24.73|24.86|24.72|18
1750398300000|2025-06-20 05:45:00|24.87|24.73|24.89|24.75|24.89|24.75|24.86|24.72|17
1750398600000|2025-06-20 05:50:00|24.9|24.76|24.9|24.76|24.91|24.77|24.89|24.75|7
1750398900000|2025-06-20 05:55:00|24.91|24.77|24.89|24.75|24.91|24.77|24.89|24.75|11
1750399200000|2025-06-20 06:00:00|24.9|24.76|24.93|24.79|24.93|24.79|24.89|24.75|10
1750399500000|2025-06-20 06:05:00|24.92|24.78|24.89|24.75|24.93|24.79|24.89|24.75|10
1750399800000|2025-06-20 06:10:00|24.88|24.74|24.87|24.73|24.88|24.74|24.85|24.71|12
1750400100000|2025-06-20 06:15:00|24.86|24.72|24.87|24.73|24.87|24.73|24.85|24.71|28
1750400400000|2025-06-20 06:20:00|24.86|24.72|24.89|24.75|24.89|24.75|24.86|24.72|12
1750400700000|2025-06-20 06:25:00|24.88|24.74|24.88|24.74|24.89|24.75|24.88|24.74|13
1750401000000|2025-06-20 06:30:00|24.87|24.73|24.89|24.75|24.89|24.75|24.87|24.73|29
1750401300000|2025-06-20 06:35:00|24.9|24.76|24.91|24.77|24.92|24.78|24.88|24.74|16
1750401600000|2025-06-20 06:40:00|24.92|24.78|24.93|24.79|24.94|24.8|24.91|24.77|26
1750401900000|2025-06-20 06:45:00|24.92|24.78|24.88|24.74|24.92|24.78|24.88|24.74|23
1750402200000|2025-06-20 06:50:00|24.87|24.73|24.87|24.73|24.88|24.74|24.85|24.71|15
1750402500000|2025-06-20 06:55:00|24.88|24.74|24.85|24.71|24.88|24.74|24.84|24.7|8
1750402800000|2025-06-20 07:00:00|24.84|24.7|24.87|24.73|24.89|24.75|24.84|24.7|34
1750403100000|2025-06-20 07:05:00|24.86|24.72|24.84|24.7|24.88|24.74|24.84|24.7|41
1750403400000|2025-06-20 07:10:00|24.85|24.71|24.88|24.74|24.88|24.74|24.85|24.71|14
1750403700000|2025-06-20 07:15:00|24.89|24.75|24.95|24.81|24.95|24.81|24.88|24.74|25
1750404000000|2025-06-20 07:20:00|24.96|24.82|24.99|24.85|25.05|24.91|24.96|24.82|72
1750404300000|2025-06-20 07:25:00|25|24.86|25.01|24.87|25.03|24.89|24.99|24.85|108
1750404600000|2025-06-20 07:30:00|25.02|24.88|25.09|24.95|25.09|24.95|25.02|24.88|82
1750404900000|2025-06-20 07:35:00|25.1|24.96|25.02|24.88|25.11|24.97|25.02|24.88|91
1750405200000|2025-06-20 07:40:00|25.03|24.89|25.05|24.91|25.06|24.92|25.03|24.89|39
1750405500000|2025-06-20 07:45:00|25.06|24.92|25.07|24.93|25.08|24.94|25.02|24.88|62
1750405800000|2025-06-20 07:50:00|25.08|24.94|25.07|24.93|25.13|24.99|25.07|24.93|107
1750406100000|2025-06-20 07:55:00|25.08|24.94|25.11|24.97|25.12|24.98|25.08|24.94|38
1750406400000|2025-06-20 08:00:00|25.1|24.96|25.13|24.99|25.13|24.99|25.08|24.94|72
1750406700000|2025-06-20 08:05:00|25.14|25|25.14|25|25.18|25.04|25.12|24.98|57
1750407000000|2025-06-20 08:10:00|25.15|25.01|25.17|25.03|25.17|25.03|25.14|25|55
1750407300000|2025-06-20 08:15:00|25.16|25.02|25.17|25.03|25.18|25.04|25.16|25.02|94
1750407600000|2025-06-20 08:20:00|25.16|25.02|25.15|25.01|25.17|25.03|25.14|25|106
1750407900000|2025-06-20 08:25:00|25.14|25|25.13|24.99|25.17|25.03|25.13|24.99|40
1750408200000|2025-06-20 08:30:00|25.14|25|25.11|24.97|25.14|25|25.08|24.94|74
1750408500000|2025-06-20 08:35:00|25.12|24.98|25.14|25|25.17|25.03|25.12|24.98|57
1750408800000|2025-06-20 08:40:00|25.13|24.99|25.03|24.89|25.14|25|25.03|24.89|65
1750409100000|2025-06-20 08:45:00|25.04|24.9|25.07|24.93|25.08|24.94|25.04|24.9|64
1750409400000|2025-06-20 08:50:00|25.06|24.92|25.1|24.96|25.12|24.98|25.03|24.89|78
1750409700000|2025-06-20 08:55:00|25.11|24.97|25.09|24.95|25.11|24.97|25.08|24.94|23
1750410000000|2025-06-20 09:00:00|25.1|24.96|25.13|24.99|25.16|25.02|25.1|24.96|38
1750410300000|2025-06-20 09:05:00|25.12|24.98|25.09|24.95|25.13|24.99|25.07|24.93|34
1750410600000|2025-06-20 09:10:00|25.1|24.96|25.12|24.98|25.12|24.98|25.09|24.95|25
1750410900000|2025-06-20 09:15:00|25.11|24.97|25.07|24.93|25.11|24.97|25.06|24.92|27
1750411200000|2025-06-20 09:20:00|25.08|24.94|25.1|24.96|25.1|24.96|25.03|24.89|13
1750411500000|2025-06-20 09:25:00|25.11|24.97|25.03|24.89|25.11|24.97|25.03|24.89|15
1750411800000|2025-06-20 09:30:00|25.04|24.9|25.02|24.88|25.04|24.9|25.01|24.87|13
1750412100000|2025-06-20 09:35:00|25.01|24.87|24.99|24.85|25.01|24.87|24.98|24.84|11
1750412400000|2025-06-20 09:40:00|25|24.86|25.03|24.89|25.03|24.89|24.99|24.85|17
1750412700000|2025-06-20 09:45:00|25.02|24.88|25.01|24.87|25.03|24.89|25.01|24.87|24
1750413000000|2025-06-20 09:50:00|25.02|24.88|25.04|24.9|25.04|24.9|25.02|24.88|9
1750413300000|2025-06-20 09:55:00|25.05|24.91|25.05|24.91|25.05|24.91|25.04|24.9|5
1750413600000|2025-06-20 10:00:00|25.06|24.92|25.03|24.89|25.06|24.92|25.03|24.89|15
1750413900000|2025-06-20 10:05:00|25.02|24.88|25.01|24.87|25.02|24.88|24.99|24.85|22
1750414200000|2025-06-20 10:10:00|25|24.86|25.04|24.9|25.05|24.91|25|24.86|15
1750414500000|2025-06-20 10:15:00|25.05|24.91|25.05|24.91|25.06|24.92|25.02|24.88|17
1750414800000|2025-06-20 10:20:00|25.04|24.9|25.08|24.94|25.08|24.94|25.03|24.89|23
1750415100000|2025-06-20 10:25:00|25.09|24.95|25.1|24.96|25.11|24.97|25.08|24.94|24
1750415400000|2025-06-20 10:30:00|25.09|24.95|25.1|24.96|25.12|24.98|25.09|24.95|8
1750415700000|2025-06-20 10:35:00|25.11|24.97|25.13|24.99|25.14|25|25.1|24.96|29
1750416000000|2025-06-20 10:40:00|25.12|24.98|25.12|24.98|25.14|25|25.12|24.98|27
1750416300000|2025-06-20 10:45:00|25.13|24.99|25.12|24.98|25.13|24.99|25.09|24.95|18
1750416600000|2025-06-20 10:50:00|25.13|24.99|25.1|24.96|25.13|24.99|25.09|24.95|38
1750416900000|2025-06-20 10:55:00|25.11|24.97|25.09|24.95|25.11|24.97|25.09|24.95|29
1750417200000|2025-06-20 11:00:00|25.08|24.94|25.08|24.94|25.09|24.95|25.06|24.92|15
1750417500000|2025-06-20 11:05:00|25.09|24.95|25.1|24.96|25.11|24.97|25.08|24.94|58
1750417800000|2025-06-20 11:10:00|25.09|24.95|25.08|24.94|25.1|24.96|25.07|24.93|10
1750418100000|2025-06-20 11:15:00|25.07|24.93|25.07|24.93|25.08|24.94|25.04|24.9|29
1750418400000|2025-06-20 11:20:00|25.08|24.94|25.09|24.95|25.11|24.97|25.08|24.94|36
1750418700000|2025-06-20 11:25:00|25.1|24.96|25.09|24.95|25.1|24.96|25.08|24.94|22
1750419000000|2025-06-20 11:30:00|25.08|24.94|25.07|24.93|25.09|24.95|25.05|24.91|32
1750419300000|2025-06-20 11:35:00|25.06|24.92|25.06|24.92|25.08|24.94|25.05|24.91|25
1750419600000|2025-06-20 11:40:00|25.07|24.93|25.13|24.99|25.13|24.99|25.06|24.92|21
1750419900000|2025-06-20 11:45:00|25.14|25|25.14|25|25.17|25.03|25.13|24.99|87
1750420200000|2025-06-20 11:50:00|25.15|25.01|25.14|25|25.16|25.02|25.13|24.99|46
1750420500000|2025-06-20 11:55:00|25.15|25.01|25.13|24.99|25.15|25.01|25.12|24.98|29
1750420800000|2025-06-20 12:00:00|25.12|24.98|25.15|25.01|25.15|25.01|25.11|24.97|56
1750421100000|2025-06-20 12:05:00|25.14|25|25.11|24.97|25.15|25.01|25.09|24.95|106
1750421400000|2025-06-20 12:10:00|25.1|24.96|25.11|24.97|25.12|24.98|25.08|24.94|64
1750421700000|2025-06-20 12:15:00|25.12|24.98|25.13|24.99|25.13|24.99|25.09|24.95|56
1750422000000|2025-06-20 12:20:00|25.12|24.98|25.11|24.97|25.12|24.98|25.1|24.96|150
1750422300000|2025-06-20 12:25:00|25.12|24.98|25.12|24.98|25.13|24.99|25.11|24.97|63
1750422600000|2025-06-20 12:30:00|25.13|24.99|25.17|25.03|25.17|25.03|25.12|24.98|59
1750422900000|2025-06-20 12:35:00|25.16|25.02|25.18|25.04|25.18|25.04|25.16|25.02|35
1750423200000|2025-06-20 12:40:00|25.17|25.03|25.15|25.01|25.18|25.04|25.15|25.01|57
1750423500000|2025-06-20 12:45:00|25.16|25.02|25.14|25|25.16|25.02|25.14|25|77
1750423800000|2025-06-20 12:50:00|25.15|25.01|25.13|24.99|25.16|25.02|25.12|24.98|27
1750424100000|2025-06-20 12:55:00|25.14|25|25.13|24.99|25.14|25|25.13|24.99|8
1750424400000|2025-06-20 13:00:00|25.14|25|25.19|25.05|25.19|25.05|25.14|25|14
1750424700000|2025-06-20 13:05:00|25.2|25.06|25.21|25.07|25.22|25.08|25.19|25.05|20
1750425000000|2025-06-20 13:10:00|25.22|25.08|25.2|25.06|25.22|25.08|25.2|25.06|11
1750425300000|2025-06-20 13:15:00|25.21|25.07|25.2|25.06|25.21|25.07|25.19|25.05|14
1750425600000|2025-06-20 13:20:00|25.21|25.07|25.2|25.06|25.24|25.1|25.2|25.06|10
1750425900000|2025-06-20 13:25:00|25.19|25.05|25.19|25.05|25.19|25.05|25.17|25.03|13
1750426200000|2025-06-20 13:30:00|25.18|25.04|25.15|25.01|25.2|25.06|25.15|25.01|30
1750426500000|2025-06-20 13:35:00|25.16|25.02|25.17|25.03|25.18|25.04|25.12|24.98|42
1750426800000|2025-06-20 13:40:00|25.18|25.04|25.13|24.99|25.19|25.05|25.13|24.99|38
1750427100000|2025-06-20 13:45:00|25.15|25.01|25.06|24.92|25.15|25.01|25.04|24.9|27
1750427400000|2025-06-20 13:50:00|25.07|24.93|25.1|24.96|25.1|24.96|25.01|24.87|50
1750427700000|2025-06-20 13:55:00|25.09|24.95|25.07|24.93|25.12|24.98|25.07|24.93|31
1750428000000|2025-06-20 14:00:00|25.08|24.94|25.11|24.97|25.11|24.97|25.05|24.91|56
1750428300000|2025-06-20 14:05:00|25.1|24.96|25.05|24.91|25.13|24.99|25.04|24.9|66
1750428600000|2025-06-20 14:10:00|25.04|24.9|25.03|24.89|25.05|24.91|25.01|24.87|38
1750428900000|2025-06-20 14:15:00|25.02|24.88|25.07|24.93|25.08|24.94|25|24.86|54
1750429200000|2025-06-20 14:20:00|25.06|24.92|24.96|24.82|25.09|24.95|24.96|24.82|38
1750429500000|2025-06-20 14:25:00|24.97|24.83|24.99|24.85|25|24.86|24.96|24.82|25
1750429800000|2025-06-20 14:30:00|24.98|24.84|24.93|24.79|24.98|24.84|24.93|24.79|23
1750430100000|2025-06-20 14:35:00|24.94|24.8|25.02|24.88|25.02|24.88|24.94|24.8|39
1750430400000|2025-06-20 14:40:00|25.01|24.87|24.89|24.75|25.01|24.87|24.86|24.72|59
1750430700000|2025-06-20 14:45:00|24.88|24.74|24.86|24.72|24.91|24.77|24.86|24.72|67
1750431000000|2025-06-20 14:50:00|24.85|24.71|24.76|24.62|24.85|24.71|24.75|24.61|70
1750431300000|2025-06-20 14:55:00|24.75|24.61|24.71|24.57|24.77|24.63|24.69|24.55|74
1750431600000|2025-06-20 15:00:00|24.72|24.58|24.73|24.59|24.78|24.64|24.71|24.57|70
1750431900000|2025-06-20 15:05:00|24.71|24.57|24.65|24.51|24.73|24.59|24.63|24.49|43
1750432200000|2025-06-20 15:10:00|24.66|24.52|24.72|24.58|24.74|24.6|24.66|24.52|53
1750432500000|2025-06-20 15:15:00|24.71|24.57|24.75|24.61|24.78|24.64|24.71|24.57|43
1750432800000|2025-06-20 15:20:00|24.76|24.62|24.74|24.6|24.78|24.64|24.72|24.58|51
1750433100000|2025-06-20 15:25:00|24.73|24.59|24.74|24.6|24.78|24.64|24.73|24.59|34
1750433400000|2025-06-20 15:30:00|24.75|24.61|24.72|24.58|24.77|24.63|24.72|24.58|36
1750433700000|2025-06-20 15:35:00|24.71|24.57|24.77|24.63|24.79|24.65|24.67|24.53|40
1750434000000|2025-06-20 15:40:00|24.76|24.62|24.82|24.68|24.83|24.69|24.75|24.61|29
1750434300000|2025-06-20 15:45:00|24.81|24.67|24.79|24.65|24.81|24.67|24.75|24.61|25
1750434600000|2025-06-20 15:50:00|24.78|24.64|24.65|24.51|24.78|24.64|24.65|24.51|21
1750434900000|2025-06-20 15:55:00|24.66|24.52|24.71|24.57|24.72|24.58|24.66|24.52|24
1750435200000|2025-06-20 16:00:00|24.7|24.56|24.66|24.52|24.71|24.57|24.66|24.52|21
1750435500000|2025-06-20 16:05:00|24.65|24.51|24.61|24.47|24.66|24.52|24.57|24.43|29
1750435800000|2025-06-20 16:10:00|24.59|24.45|24.58|24.44|24.63|24.49|24.56|24.42|48
1750436100000|2025-06-20 16:15:00|24.59|24.45|24.58|24.44|24.6|24.46|24.52|24.38|52
1750436400000|2025-06-20 16:20:00|24.57|24.43|24.58|24.44|24.58|24.44|24.48|24.34|58
1750436700000|2025-06-20 16:25:00|24.57|24.43|24.55|24.41|24.64|24.5|24.54|24.4|41
1750437000000|2025-06-20 16:30:00|24.56|24.42|24.57|24.43|24.59|24.45|24.54|24.4|34
1750437300000|2025-06-20 16:35:00|24.56|24.42|24.58|24.44|24.59|24.45|24.55|24.41|19
1750437600000|2025-06-20 16:40:00|24.57|24.43|24.55|24.41|24.58|24.44|24.53|24.39|25
1750437900000|2025-06-20 16:45:00|24.54|24.4|24.51|24.37|24.6|24.46|24.5|24.36|53
1750438200000|2025-06-20 16:50:00|24.52|24.38|24.54|24.4|24.55|24.41|24.5|24.36|37
1750438500000|2025-06-20 16:55:00|24.53|24.39|24.48|24.34|24.54|24.4|24.47|24.33|26
1750438800000|2025-06-20 17:00:00|24.49|24.35|24.47|24.33|24.54|24.4|24.47|24.33|41
1750439100000|2025-06-20 17:05:00|24.44|24.3|24.45|24.31|24.48|24.34|24.42|24.28|38
1750439400000|2025-06-20 17:10:00|24.46|24.32|24.46|24.32|24.47|24.33|24.44|24.3|34
1750439700000|2025-06-20 17:15:00|24.47|24.33|24.42|24.28|24.47|24.33|24.42|24.28|31
1750440000000|2025-06-20 17:20:00|24.41|24.27|24.22|24.08|24.41|24.27|24.13|23.99|115
1750440300000|2025-06-20 17:25:00|24.2|24.06|24.24|24.1|24.25|24.11|24.15|24.01|100
1750440600000|2025-06-20 17:30:00|24.23|24.09|24.17|24.03|24.25|24.11|24.13|23.99|74
1750440900000|2025-06-20 17:35:00|24.16|24.02|24.14|24|24.18|24.04|24.05|23.91|97
1750441200000|2025-06-20 17:40:00|24.13|23.99|24.27|24.13|24.27|24.13|24.1|23.96|82
1750441500000|2025-06-20 17:45:00|24.26|24.12|24.32|24.18|24.33|24.19|24.25|24.11|75
1750441800000|2025-06-20 17:50:00|24.31|24.17|24.31|24.17|24.34|24.2|24.27|24.13|75
1750442100000|2025-06-20 17:55:00|24.32|24.18|24.41|24.27|24.41|24.27|24.31|24.17|108
1750442400000|2025-06-20 18:00:00|24.4|24.26|24.4|24.26|24.42|24.28|24.39|24.25|27
1750442700000|2025-06-20 18:05:00|24.39|24.25|24.44|24.3|24.46|24.32|24.39|24.25|64
1750443000000|2025-06-20 18:10:00|24.45|24.31|24.43|24.29|24.48|24.34|24.42|24.28|33
1750443300000|2025-06-20 18:15:00|24.42|24.28|24.42|24.28|24.45|24.31|24.39|24.25|47
1750443600000|2025-06-20 18:20:00|24.43|24.29|24.37|24.23|24.43|24.29|24.36|24.22|32
1750443900000|2025-06-20 18:25:00|24.38|24.24|24.37|24.23|24.39|24.25|24.36|24.22|27
1750444200000|2025-06-20 18:30:00|24.38|24.24|24.42|24.28|24.43|24.29|24.36|24.22|23
1750444500000|2025-06-20 18:35:00|24.41|24.27|24.39|24.25|24.43|24.29|24.39|24.25|23
1750444800000|2025-06-20 18:40:00|24.4|24.26|24.42|24.28|24.43|24.29|24.39|24.25|33
1750445100000|2025-06-20 18:45:00|24.41|24.27|24.39|24.25|24.43|24.29|24.38|24.24|29
1750445400000|2025-06-20 18:50:00|24.38|24.24|24.41|24.27|24.42|24.28|24.36|24.22|18
1750445700000|2025-06-20 18:55:00|24.4|24.26|24.38|24.24|24.41|24.27|24.38|24.24|39
1750446000000|2025-06-20 19:00:00|24.39|24.25|24.32|24.18|24.39|24.25|24.32|24.18|30
1750446300000|2025-06-20 19:05:00|24.3|24.16|24.33|24.19|24.34|24.2|24.3|24.16|46
1750446600000|2025-06-20 19:10:00|24.32|24.18|24.25|24.11|24.33|24.19|24.23|24.09|51
1750446900000|2025-06-20 19:15:00|24.24|24.1|24.26|24.12|24.28|24.14|24.21|24.07|33
1750447200000|2025-06-20 19:20:00|24.27|24.13|24.24|24.1|24.28|24.14|24.23|24.09|59
1750447500000|2025-06-20 19:25:00|24.23|24.09|24.25|24.11|24.26|24.12|24.23|24.09|59
1750447800000|2025-06-20 19:30:00|24.26|24.12|24.3|24.16|24.32|24.18|24.25|24.11|43
1750448100000|2025-06-20 19:35:00|24.31|24.17|24.3|24.16|24.32|24.18|24.3|24.16|24
1750448400000|2025-06-20 19:40:00|24.29|24.15|24.32|24.18|24.32|24.18|24.28|24.14|30
1750448700000|2025-06-20 19:45:00|24.31|24.17|24.32|24.18|24.34|24.2|24.31|24.17|46
1750449000000|2025-06-20 19:50:00|24.31|24.17|24.33|24.19|24.34|24.2|24.3|24.16|49
1750449300000|2025-06-20 19:55:00|24.34|24.2|24.36|24.22|24.39|24.25|24.34|24.2|47
1750449600000|2025-06-20 20:00:00|24.37|24.23|24.39|24.25|24.39|24.25|24.35|24.21|53
1750449900000|2025-06-20 20:05:00|24.4|24.26|24.43|24.29|24.43|24.29|24.4|24.26|14
1750450200000|2025-06-20 20:10:00|24.42|24.28|24.47|24.33|24.47|24.33|24.42|24.28|12
1750450500000|2025-06-20 20:15:00|24.48|24.34|24.47|24.33|24.52|24.38|24.46|24.32|46
1750450800000|2025-06-20 20:20:00|24.46|24.32|24.48|24.34|24.49|24.35|24.45|24.31|41
1750451100000|2025-06-20 20:25:00|24.49|24.35|24.52|24.38|24.52|24.38|24.48|24.34|30
1750451400000|2025-06-20 20:30:00|24.51|24.37|24.51|24.37|24.54|24.4|24.5|24.36|41
1750451700000|2025-06-20 20:35:00|24.5|24.36|24.56|24.42|24.56|24.42|24.49|24.35|33
1750452000000|2025-06-20 20:40:00|24.55|24.41|24.55|24.41|24.56|24.42|24.54|24.4|9
1750452300000|2025-06-20 20:45:00|24.56|24.42|24.52|24.38|24.57|24.43|24.51|24.37|15
1750452600000|2025-06-20 20:50:00|24.53|24.39|24.53|24.39|24.54|24.4|24.52|24.38|11
1750452900000|2025-06-20 20:55:00|24.54|24.4|24.51|24.37|24.54|24.4|24.51|24.37|12
1750489200000|2025-06-21 07:00:00|24.45|24.31|24.44|24.3|24.46|24.32|24.44|24.3|10
1750489500000|2025-06-21 07:05:00|24.43|24.29|24.39|24.25|24.43|24.29|24.39|24.25|9
1750489800000|2025-06-21 07:10:00|24.4|24.26|24.39|24.25|24.4|24.26|24.39|24.25|4
1750490100000|2025-06-21 07:15:00|24.4|24.26|24.44|24.3|24.44|24.3|24.39|24.25|9
1750490400000|2025-06-21 07:20:00|24.45|24.31|24.45|24.31|24.46|24.32|24.44|24.3|13
1750490700000|2025-06-21 07:25:00|24.44|24.3|24.43|24.29|24.45|24.31|24.42|24.28|10
1750491000000|2025-06-21 07:30:00|24.44|24.3|24.42|24.28|24.44|24.3|24.42|24.28|9
1750491300000|2025-06-21 07:35:00|24.43|24.29|24.43|24.29|24.44|24.3|24.43|24.29|3
1750491600000|2025-06-21 07:40:00|24.44|24.3|24.43|24.29|24.44|24.3|24.43|24.29|4
1750491900000|2025-06-21 07:45:00|24.44|24.3|24.44|24.3|24.46|24.32|24.43|24.29|7
1750492500000|2025-06-21 07:55:00|24.43|24.29|24.42|24.28|24.43|24.29|24.42|24.28|4
1750492800000|2025-06-21 08:00:00|24.43|24.29|24.44|24.3|24.45|24.31|24.43|24.29|6
1750493100000|2025-06-21 08:05:00|24.45|24.31|24.43|24.29|24.45|24.31|24.43|24.29|3
1750493400000|2025-06-21 08:10:00|24.44|24.3|24.43|24.29|24.45|24.31|24.43|24.29|6
1750493700000|2025-06-21 08:15:00|24.44|24.3|24.44|24.3|24.44|24.3|24.42|24.28|11
1750494000000|2025-06-21 08:20:00|24.45|24.31|24.45|24.31|24.45|24.31|24.43|24.29|7
1750494600000|2025-06-21 08:30:00|24.44|24.3|24.46|24.32|24.46|24.32|24.43|24.29|5
1750494900000|2025-06-21 08:35:00|24.45|24.31|24.46|24.32|24.46|24.32|24.45|24.31|6
1750495200000|2025-06-21 08:40:00|24.45|24.31|24.49|24.35|24.49|24.35|24.45|24.31|7
1750495500000|2025-06-21 08:45:00|24.5|24.36|24.47|24.33|24.5|24.36|24.47|24.33|8
1750495800000|2025-06-21 08:50:00|24.48|24.34|24.48|24.34|24.48|24.34|24.47|24.33|3
1750496100000|2025-06-21 08:55:00|24.49|24.35|24.54|24.4|24.54|24.4|24.48|24.34|14
1750496400000|2025-06-21 09:00:00|24.53|24.39|24.5|24.36|24.54|24.4|24.5|24.36|14
1750496700000|2025-06-21 09:05:00|24.51|24.37|24.5|24.36|24.51|24.37|24.49|24.35|10
1750497000000|2025-06-21 09:10:00|24.49|24.35|24.49|24.35|24.5|24.36|24.46|24.32|11
1750497300000|2025-06-21 09:15:00|24.5|24.36|24.5|24.36|24.51|24.37|24.48|24.34|11
1750497600000|2025-06-21 09:20:00|24.49|24.35|24.5|24.36|24.51|24.37|24.49|24.35|8
1750497900000|2025-06-21 09:25:00|24.51|24.37|24.5|24.36|24.51|24.37|24.5|24.36|4
1750498200000|2025-06-21 09:30:00|24.49|24.35|24.49|24.35|24.5|24.36|24.49|24.35|3
1750498500000|2025-06-21 09:35:00|24.5|24.36|24.5|24.36|24.51|24.37|24.49|24.35|11
1750498800000|2025-06-21 09:40:00|24.51|24.37|24.53|24.39|24.53|24.39|24.51|24.37|3
1750499100000|2025-06-21 09:45:00|24.54|24.4|24.53|24.39|24.54|24.4|24.52|24.38|14
1750499400000|2025-06-21 09:50:00|24.52|24.38|24.55|24.41|24.55|24.41|24.52|24.38|6
1750499700000|2025-06-21 09:55:00|24.54|24.4|24.53|24.39|24.55|24.41|24.52|24.38|8
1750500000000|2025-06-21 10:00:00|24.54|24.4|24.54|24.4|24.54|24.4|24.53|24.39|3
1750500300000|2025-06-21 10:05:00|24.55|24.41|24.56|24.42|24.56|24.42|24.53|24.39|16
1750500600000|2025-06-21 10:10:00|24.55|24.41|24.53|24.39|24.55|24.41|24.53|24.39|27
1750500900000|2025-06-21 10:15:00|24.52|24.38|24.51|24.37|24.52|24.38|24.5|24.36|12
1750501200000|2025-06-21 10:20:00|24.5|24.36|24.51|24.37|24.51|24.37|24.5|24.36|10
1750501500000|2025-06-21 10:25:00|24.5|24.36|24.52|24.38|24.52|24.38|24.5|24.36|7
1750501800000|2025-06-21 10:30:00|24.53|24.39|24.53|24.39|24.53|24.39|24.52|24.38|9
1750502100000|2025-06-21 10:35:00|24.52|24.38|24.5|24.36|24.53|24.39|24.5|24.36|13
1750502400000|2025-06-21 10:40:00|24.51|24.37|24.5|24.36|24.51|24.37|24.49|24.35|6
1750502700000|2025-06-21 10:45:00|24.49|24.35|24.47|24.33|24.49|24.35|24.46|24.32|19
1750503000000|2025-06-21 10:50:00|24.48|24.34|24.48|24.34|24.49|24.35|24.46|24.32|11
1750503300000|2025-06-21 10:55:00|24.49|24.35|24.5|24.36|24.5|24.36|24.48|24.34|8
1750503600000|2025-06-21 11:00:00|24.49|24.35|24.49|24.35|24.49|24.35|24.48|24.34|9
1750503900000|2025-06-21 11:05:00|24.5|24.36|24.52|24.38|24.52|24.38|24.49|24.35|5
1750504200000|2025-06-21 11:10:00|24.53|24.39|24.53|24.39|24.54|24.4|24.52|24.38|7
1750504500000|2025-06-21 11:15:00|24.52|24.38|24.52|24.38|24.52|24.38|24.5|24.36|5
1750504800000|2025-06-21 11:20:00|24.51|24.37|24.51|24.37|24.52|24.38|24.51|24.37|5
1750505100000|2025-06-21 11:25:00|24.52|24.38|24.5|24.36|24.52|24.38|24.49|24.35|5
1750505400000|2025-06-21 11:30:00|24.51|24.37|24.53|24.39|24.53|24.39|24.5|24.36|9
1750505700000|2025-06-21 11:35:00|24.52|24.38|24.52|24.38|24.53|24.39|24.52|24.38|3
1750506000000|2025-06-21 11:40:00|24.53|24.39|24.52|24.38|24.53|24.39|24.51|24.37|8
1750506300000|2025-06-21 11:45:00|24.53|24.39|24.51|24.37|24.53|24.39|24.5|24.36|7
1750506600000|2025-06-21 11:50:00|24.5|24.36|24.51|24.37|24.52|24.38|24.5|24.36|8
1750506900000|2025-06-21 11:55:00|24.52|24.38|24.51|24.37|24.52|24.38|24.5|24.36|8
1750507200000|2025-06-21 12:00:00|24.52|24.38|24.51|24.37|24.52|24.38|24.51|24.37|2
1750507500000|2025-06-21 12:05:00|24.52|24.38|24.52|24.38|24.53|24.39|24.52|24.38|3
1750508100000|2025-06-21 12:15:00|24.51|24.37|24.5|24.36|24.51|24.37|24.5|24.36|4
1750508400000|2025-06-21 12:20:00|24.49|24.35|24.5|24.36|24.5|24.36|24.49|24.35|2
1750508700000|2025-06-21 12:25:00|24.51|24.37|24.51|24.37|24.52|24.38|24.5|24.36|5
1750509000000|2025-06-21 12:30:00|24.5|24.36|24.49|24.35|24.5|24.36|24.48|24.34|6
1750509300000|2025-06-21 12:35:00|24.48|24.34|24.46|24.32|24.48|24.34|24.45|24.31|7
1750509600000|2025-06-21 12:40:00|24.47|24.33|24.44|24.3|24.47|24.33|24.44|24.3|6
1750509900000|2025-06-21 12:45:00|24.43|24.29|24.41|24.27|24.44|24.3|24.4|24.26|13
1750510200000|2025-06-21 12:50:00|24.4|24.26|24.4|24.26|24.4|24.26|24.38|24.24|11
1750510500000|2025-06-21 12:55:00|24.41|24.27|24.41|24.27|24.42|24.28|24.41|24.27|5
1750510800000|2025-06-21 13:00:00|24.4|24.26|24.43|24.29|24.43|24.29|24.4|24.26|6
1750511100000|2025-06-21 13:05:00|24.42|24.28|24.41|24.27|24.43|24.29|24.4|24.26|10
1750511400000|2025-06-21 13:10:00|24.42|24.28|24.41|24.27|24.42|24.28|24.4|24.26|4
1750511700000|2025-06-21 13:15:00|24.42|24.28|24.42|24.28|24.43|24.29|24.4|24.26|11
1750512000000|2025-06-21 13:20:00|24.41|24.27|24.38|24.24|24.41|24.27|24.37|24.23|20
1750512300000|2025-06-21 13:25:00|24.39|24.25|24.39|24.25|24.39|24.25|24.38|24.24|9
1750512600000|2025-06-21 13:30:00|24.4|24.26|24.34|24.2|24.4|24.26|24.34|24.2|7
1750512900000|2025-06-21 13:35:00|24.35|24.21|24.3|24.16|24.35|24.21|24.29|24.15|22
1750513200000|2025-06-21 13:40:00|24.29|24.15|24.26|24.12|24.3|24.16|24.26|24.12|24
1750513500000|2025-06-21 13:45:00|24.25|24.11|24.19|24.05|24.26|24.12|24.16|24.02|77
1750513800000|2025-06-21 13:50:00|24.2|24.06|24.18|24.04|24.21|24.07|24.17|24.03|47
1750514100000|2025-06-21 13:55:00|24.17|24.03|24.18|24.04|24.19|24.05|24.16|24.02|22
1750514400000|2025-06-21 14:00:00|24.19|24.05|24.23|24.09|24.24|24.1|24.16|24.02|71
1750514700000|2025-06-21 14:05:00|24.22|24.08|24.2|24.06|24.22|24.08|24.17|24.03|29
1750515000000|2025-06-21 14:10:00|24.19|24.05|24.19|24.05|24.21|24.07|24.17|24.03|33
1750515300000|2025-06-21 14:15:00|24.2|24.06|24.19|24.05|24.21|24.07|24.16|24.02|28
1750515600000|2025-06-21 14:20:00|24.2|24.06|24.2|24.06|24.24|24.1|24.18|24.04|27
1750515900000|2025-06-21 14:25:00|24.21|24.07|24.17|24.03|24.21|24.07|24.16|24.02|39
1750516200000|2025-06-21 14:30:00|24.18|24.04|24.27|24.13|24.28|24.14|24.18|24.04|28
1750516500000|2025-06-21 14:35:00|24.26|24.12|24.27|24.13|24.32|24.18|24.26|24.12|14
1750516800000|2025-06-21 14:40:00|24.26|24.12|24.23|24.09|24.26|24.12|24.22|24.08|10
1750517100000|2025-06-21 14:45:00|24.22|24.08|24.18|24.04|24.22|24.08|24.16|24.02|27
1750517400000|2025-06-21 14:50:00|24.17|24.03|24.19|24.05|24.21|24.07|24.17|24.03|13
1750517700000|2025-06-21 14:55:00|24.18|24.04|24.18|24.04|24.19|24.05|24.18|24.04|13
1750518000000|2025-06-21 15:00:00|24.19|24.05|24.21|24.07|24.23|24.09|24.19|24.05|11
1750518300000|2025-06-21 15:05:00|24.22|24.08|24.22|24.08|24.23|24.09|24.21|24.07|21
1750518600000|2025-06-21 15:10:00|24.21|24.07|24.2|24.06|24.21|24.07|24.17|24.03|16
1750518900000|2025-06-21 15:15:00|24.19|24.05|24.18|24.04|24.2|24.06|24.17|24.03|40
1750519200000|2025-06-21 15:20:00|24.17|24.03|24.18|24.04|24.22|24.08|24.17|24.03|16
1750519500000|2025-06-21 15:25:00|24.17|24.03|24.16|24.02|24.18|24.04|24.15|24.01|68
1750519800000|2025-06-21 15:30:00|24.17|24.03|24.16|24.02|24.22|24.08|24.14|24|50
1750520100000|2025-06-21 15:35:00|24.15|24.01|24.17|24.03|24.18|24.04|24.11|23.97|53
1750520400000|2025-06-21 15:40:00|24.16|24.02|24.19|24.05|24.19|24.05|24.16|24.02|22
1750520700000|2025-06-21 15:45:00|24.18|24.04|24.15|24.01|24.19|24.05|24.15|24.01|24
1750521000000|2025-06-21 15:50:00|24.16|24.02|24.24|24.1|24.25|24.11|24.15|24.01|23
1750521300000|2025-06-21 15:55:00|24.25|24.11|24.27|24.13|24.28|24.14|24.24|24.1|23
1750521600000|2025-06-21 16:00:00|24.26|24.12|24.25|24.11|24.3|24.16|24.25|24.11|30
1750521900000|2025-06-21 16:05:00|24.24|24.1|24.22|24.08|24.25|24.11|24.19|24.05|39
1750522200000|2025-06-21 16:10:00|24.23|24.09|24.26|24.12|24.27|24.13|24.23|24.09|12
1750522500000|2025-06-21 16:15:00|24.25|24.11|24.29|24.15|24.3|24.16|24.25|24.11|43
1750522800000|2025-06-21 16:20:00|24.28|24.14|24.31|24.17|24.33|24.19|24.28|24.14|16
1750523100000|2025-06-21 16:25:00|24.32|24.18|24.31|24.17|24.32|24.18|24.3|24.16|10
1750523400000|2025-06-21 16:30:00|24.3|24.16|24.23|24.09|24.31|24.17|24.23|24.09|38
1750523700000|2025-06-21 16:35:00|24.24|24.1|24.25|24.11|24.25|24.11|24.21|24.07|12
1750524000000|2025-06-21 16:40:00|24.24|24.1|24.17|24.03|24.24|24.1|24.17|24.03|28
1750524300000|2025-06-21 16:45:00|24.16|24.02|24.18|24.04|24.21|24.07|24.16|24.02|45
1750524600000|2025-06-21 16:50:00|24.17|24.03|24.2|24.06|24.21|24.07|24.16|24.02|34
1750524900000|2025-06-21 16:55:00|24.19|24.05|24.2|24.06|24.24|24.1|24.19|24.05|70
1750525200000|2025-06-21 17:00:00|24.19|24.05|24.23|24.09|24.25|24.11|24.19|24.05|51
1750525500000|2025-06-21 17:05:00|24.22|24.08|24.23|24.09|24.23|24.09|24.21|24.07|40
1750525800000|2025-06-21 17:10:00|24.22|24.08|24.23|24.09|24.24|24.1|24.21|24.07|22
1750526100000|2025-06-21 17:15:00|24.22|24.08|24.28|24.14|24.28|24.14|24.21|24.07|53
1750526400000|2025-06-21 17:20:00|24.29|24.15|24.2|24.06|24.29|24.15|24.2|24.06|34
1750526700000|2025-06-21 17:25:00|24.21|24.07|24.18|24.04|24.21|24.07|24.18|24.04|14
1750527000000|2025-06-21 17:30:00|24.17|24.03|24.11|23.97|24.18|24.04|24.1|23.96|55
1750527300000|2025-06-21 17:35:00|24.12|23.98|24.07|23.93|24.13|23.99|24.06|23.92|54
1750527600000|2025-06-21 17:40:00|24.06|23.92|24.05|23.91|24.09|23.95|23.99|23.85|90
1750527900000|2025-06-21 17:45:00|24.06|23.92|24.04|23.9|24.06|23.92|24.01|23.87|49
1750528200000|2025-06-21 17:50:00|24.05|23.91|24.02|23.88|24.06|23.92|24.02|23.88|54
1750528500000|2025-06-21 17:55:00|24.03|23.89|24.04|23.9|24.05|23.91|24.01|23.87|40
1750528800000|2025-06-21 18:00:00|24.05|23.91|24.09|23.95|24.1|23.96|24.03|23.89|57
1750529100000|2025-06-21 18:05:00|24.1|23.96|24.11|23.97|24.15|24.01|24.1|23.96|34
1750529400000|2025-06-21 18:10:00|24.1|23.96|24.1|23.96|24.14|24|24.08|23.94|39
1750529700000|2025-06-21 18:15:00|24.11|23.97|24.04|23.9|24.11|23.97|24.04|23.9|44
1750530000000|2025-06-21 18:20:00|24.03|23.89|24.02|23.88|24.08|23.94|24|23.86|40
1750530300000|2025-06-21 18:25:00|24.01|23.87|24.06|23.92|24.07|23.93|24|23.86|50
1750530600000|2025-06-21 18:30:00|24.05|23.91|24.04|23.9|24.06|23.92|24.02|23.88|42
1750530900000|2025-06-21 18:35:00|24.03|23.89|24.14|24|24.15|24.01|24.03|23.89|46
1750531200000|2025-06-21 18:40:00|24.15|24.01|24.07|23.93|24.17|24.03|24.07|23.93|55
1750531500000|2025-06-21 18:45:00|24.06|23.92|23.98|23.84|24.07|23.93|23.98|23.84|75
1750531800000|2025-06-21 18:50:00|23.99|23.85|23.97|23.83|24.01|23.87|23.97|23.83|73
1750532100000|2025-06-21 18:55:00|23.98|23.84|23.92|23.78|23.98|23.84|23.89|23.75|105
1750532400000|2025-06-21 19:00:00|23.91|23.77|23.94|23.8|23.95|23.81|23.91|23.77|52
1750532700000|2025-06-21 19:05:00|23.93|23.79|23.94|23.8|23.99|23.85|23.93|23.79|60
1750533000000|2025-06-21 19:10:00|23.93|23.79|23.94|23.8|23.94|23.8|23.89|23.75|74
1750533300000|2025-06-21 19:15:00|23.95|23.81|23.97|23.83|23.98|23.84|23.9|23.76|85
1750533600000|2025-06-21 19:20:00|23.96|23.82|23.92|23.78|23.98|23.84|23.92|23.78|83
1750533900000|2025-06-21 19:25:00|23.93|23.79|23.89|23.75|23.94|23.8|23.89|23.75|59
1750534200000|2025-06-21 19:30:00|23.9|23.76|23.89|23.75|23.92|23.78|23.88|23.74|68
1750534500000|2025-06-21 19:35:00|23.88|23.74|23.88|23.74|23.89|23.75|23.85|23.71|59
1750534800000|2025-06-21 19:40:00|23.87|23.73|23.9|23.76|23.92|23.78|23.87|23.73|56
1750535100000|2025-06-21 19:45:00|23.89|23.75|23.89|23.75|23.93|23.79|23.86|23.72|81
1750535400000|2025-06-21 19:50:00|23.88|23.74|23.87|23.73|23.9|23.76|23.86|23.72|44
1750535700000|2025-06-21 19:55:00|23.86|23.72|23.86|23.72|23.88|23.74|23.85|23.71|35
1750536000000|2025-06-21 20:00:00|23.87|23.73|23.87|23.73|23.91|23.77|23.84|23.7|23
1750536300000|2025-06-21 20:05:00|23.88|23.74|23.88|23.74|23.93|23.79|23.86|23.72|49
1750536600000|2025-06-21 20:10:00|23.89|23.75|23.96|23.82|23.98|23.84|23.89|23.75|28
1750536900000|2025-06-21 20:15:00|23.95|23.81|23.88|23.74|23.95|23.81|23.88|23.74|44
1750537200000|2025-06-21 20:20:00|23.89|23.75|23.91|23.77|23.91|23.77|23.86|23.72|43
1750537500000|2025-06-21 20:25:00|23.9|23.76|23.92|23.78|23.99|23.85|23.89|23.75|41
1750537800000|2025-06-21 20:30:00|23.93|23.79|23.97|23.83|24.03|23.89|23.93|23.79|41
1750538100000|2025-06-21 20:35:00|23.98|23.84|23.99|23.85|24.02|23.88|23.98|23.84|26
1750538400000|2025-06-21 20:40:00|24|23.86|23.98|23.84|24.01|23.87|23.95|23.81|53
1750538700000|2025-06-21 20:45:00|23.99|23.85|23.99|23.85|24.01|23.87|23.98|23.84|29
1750539000000|2025-06-21 20:50:00|23.98|23.84|24.06|23.92|24.07|23.93|23.98|23.84|35
1750539300000|2025-06-21 20:55:00|24.07|23.93|24.02|23.88|24.07|23.93|24.02|23.88|24
1750539600000|2025-06-21 21:00:00|24.03|23.89|24.03|23.89|24.04|23.9|24|23.86|19
1750539900000|2025-06-21 21:05:00|24.02|23.88|23.96|23.82|24.02|23.88|23.96|23.82|19
1750540200000|2025-06-21 21:10:00|23.95|23.81|23.91|23.77|23.95|23.81|23.91|23.77|23
1750540500000|2025-06-21 21:15:00|23.9|23.76|23.96|23.82|23.97|23.83|23.87|23.73|47
1750540800000|2025-06-21 21:20:00|23.95|23.81|23.59|23.45|23.95|23.81|23.59|23.45|61
1750541100000|2025-06-21 21:25:00|23.58|23.44|23.62|23.48|23.62|23.48|23.52|23.38|154
1750541400000|2025-06-21 21:30:00|23.61|23.47|23.42|23.28|23.62|23.48|23.39|23.25|237
1750541700000|2025-06-21 21:35:00|23.41|23.27|23.49|23.35|23.52|23.38|23.41|23.27|107
1750542000000|2025-06-21 21:40:00|23.48|23.34|23.58|23.44|23.58|23.44|23.47|23.33|64
1750542300000|2025-06-21 21:45:00|23.57|23.43|23.56|23.42|23.57|23.43|23.52|23.38|58
1750542600000|2025-06-21 21:50:00|23.57|23.43|23.59|23.45|23.6|23.46|23.57|23.43|27
1750542900000|2025-06-21 21:55:00|23.58|23.44|23.46|23.32|23.59|23.45|23.46|23.32|87
1750543200000|2025-06-21 22:00:00|23.47|23.33|23.54|23.4|23.59|23.45|23.47|23.33|86
1750543500000|2025-06-21 22:05:00|23.55|23.41|23.63|23.49|23.64|23.5|23.54|23.4|90
1750543800000|2025-06-21 22:10:00|23.64|23.5|23.58|23.44|23.64|23.5|23.54|23.4|95
1750544100000|2025-06-21 22:15:00|23.57|23.43|23.6|23.46|23.62|23.48|23.57|23.43|60
1750544400000|2025-06-21 22:20:00|23.61|23.47|23.68|23.54|23.7|23.56|23.61|23.47|38
1750544700000|2025-06-21 22:25:00|23.69|23.55|23.71|23.57|23.74|23.6|23.69|23.55|23
1750545000000|2025-06-21 22:30:00|23.72|23.58|23.71|23.57|23.74|23.6|23.69|23.55|48
1750545300000|2025-06-21 22:35:00|23.72|23.58|23.67|23.53|23.73|23.59|23.65|23.51|34
1750545600000|2025-06-21 22:40:00|23.68|23.54|23.63|23.49|23.68|23.54|23.6|23.46|34
1750545900000|2025-06-21 22:45:00|23.64|23.5|23.66|23.52|23.67|23.53|23.6|23.46|49
1750546200000|2025-06-21 22:50:00|23.67|23.53|23.69|23.55|23.72|23.58|23.66|23.52|41
1750546500000|2025-06-21 22:55:00|23.7|23.56|23.72|23.58|23.72|23.58|23.69|23.55|29
1750546800000|2025-06-21 23:00:00|23.71|23.57|23.68|23.54|23.75|23.61|23.68|23.54|56
1750547100000|2025-06-21 23:05:00|23.69|23.55|23.68|23.54|23.72|23.58|23.68|23.54|64
1750547400000|2025-06-21 23:10:00|23.69|23.55|23.69|23.55|23.72|23.58|23.68|23.54|31
1750547700000|2025-06-21 23:15:00|23.7|23.56|23.66|23.52|23.73|23.59|23.61|23.47|42
1750548000000|2025-06-21 23:20:00|23.65|23.51|23.65|23.51|23.69|23.55|23.63|23.49|57
1750548300000|2025-06-21 23:25:00|23.66|23.52|23.64|23.5|23.68|23.54|23.63|23.49|33
1750548600000|2025-06-21 23:30:00|23.63|23.49|23.5|23.36|23.63|23.49|23.49|23.35|79
1750548900000|2025-06-21 23:35:00|23.49|23.35|23.49|23.35|23.55|23.41|23.43|23.29|128
1750549200000|2025-06-21 23:40:00|23.48|23.34|23.49|23.35|23.52|23.38|23.45|23.31|116
1750549500000|2025-06-21 23:45:00|23.5|23.36|23.61|23.47|23.61|23.47|23.34|23.2|168
1750549800000|2025-06-21 23:50:00|23.62|23.48|23.61|23.47|23.64|23.5|23.55|23.41|161
1750550100000|2025-06-21 23:55:00|23.62|23.48|23.8|23.66|23.83|23.69|23.62|23.48|191
1750550400000|2025-06-22 00:00:00|23.81|23.67|23.77|23.63|23.84|23.7|23.73|23.59|133
1750550700000|2025-06-22 00:05:00|23.76|23.62|23.65|23.51|23.76|23.62|23.64|23.5|136
1750551000000|2025-06-22 00:10:00|23.66|23.52|23.67|23.53|23.7|23.56|23.6|23.46|121
1750551300000|2025-06-22 00:15:00|23.66|23.52|23.77|23.63|23.78|23.64|23.66|23.52|166
1750551600000|2025-06-22 00:20:00|23.78|23.64|23.81|23.67|23.86|23.72|23.76|23.62|126
1750551900000|2025-06-22 00:25:00|23.82|23.68|23.78|23.64|23.84|23.7|23.77|23.63|73
1750552200000|2025-06-22 00:30:00|23.77|23.63|23.88|23.74|23.9|23.76|23.75|23.61|94
1750552500000|2025-06-22 00:35:00|23.89|23.75|23.87|23.73|23.9|23.76|23.87|23.73|41
1750552800000|2025-06-22 00:40:00|23.88|23.74|23.87|23.73|23.91|23.77|23.87|23.73|26
1750553100000|2025-06-22 00:45:00|23.88|23.74|23.85|23.71|23.96|23.82|23.84|23.7|54
1750553400000|2025-06-22 00:50:00|23.86|23.72|23.93|23.79|23.93|23.79|23.85|23.71|44
1750553700000|2025-06-22 00:55:00|23.92|23.78|23.85|23.71|23.92|23.78|23.82|23.68|42
1750554000000|2025-06-22 01:00:00|23.86|23.72|23.9|23.76|23.9|23.76|23.82|23.68|39
1750554300000|2025-06-22 01:05:00|23.91|23.77|23.91|23.77|23.94|23.8|23.88|23.74|39
1750554600000|2025-06-22 01:10:00|23.9|23.76|23.87|23.73|23.93|23.79|23.87|23.73|48
1750554900000|2025-06-22 01:15:00|23.88|23.74|23.81|23.67|23.88|23.74|23.79|23.65|34
1750555200000|2025-06-22 01:20:00|23.8|23.66|23.8|23.66|23.82|23.68|23.78|23.64|31
1750555500000|2025-06-22 01:25:00|23.81|23.67|23.8|23.66|23.81|23.67|23.77|23.63|16
1750555800000|2025-06-22 01:30:00|23.79|23.65|23.69|23.55|23.79|23.65|23.68|23.54|41
1750556100000|2025-06-22 01:35:00|23.7|23.56|23.69|23.55|23.71|23.57|23.67|23.53|58
1750556400000|2025-06-22 01:40:00|23.68|23.54|23.72|23.58|23.73|23.59|23.66|23.52|45
1750556700000|2025-06-22 01:45:00|23.73|23.59|23.7|23.56|23.73|23.59|23.65|23.51|78
1750557000000|2025-06-22 01:50:00|23.71|23.57|23.65|23.51|23.74|23.6|23.65|23.51|73
1750557300000|2025-06-22 01:55:00|23.66|23.52|23.62|23.48|23.66|23.52|23.61|23.47|71
1750557600000|2025-06-22 02:00:00|23.63|23.49|23.74|23.6|23.74|23.6|23.63|23.49|72
1750557900000|2025-06-22 02:05:00|23.75|23.61|23.59|23.45|23.76|23.62|23.56|23.42|127
1750558200000|2025-06-22 02:10:00|23.58|23.44|23.68|23.54|23.71|23.57|23.54|23.4|119
1750558500000|2025-06-22 02:15:00|23.69|23.55|23.57|23.43|23.69|23.55|23.57|23.43|78
1750558800000|2025-06-22 02:20:00|23.56|23.42|23.58|23.44|23.59|23.45|23.52|23.38|75
1750559100000|2025-06-22 02:25:00|23.59|23.45|23.57|23.43|23.59|23.45|23.51|23.37|53
1750559400000|2025-06-22 02:30:00|23.56|23.42|23.53|23.39|23.58|23.44|23.51|23.37|94
1750559700000|2025-06-22 02:35:00|23.52|23.38|23.48|23.34|23.56|23.42|23.48|23.34|63
1750560000000|2025-06-22 02:40:00|23.49|23.35|23.55|23.41|23.57|23.43|23.46|23.32|91
1750560300000|2025-06-22 02:45:00|23.56|23.42|23.63|23.49|23.65|23.51|23.52|23.38|76
1750560600000|2025-06-22 02:50:00|23.64|23.5|23.63|23.49|23.68|23.54|23.62|23.48|80
1750560900000|2025-06-22 02:55:00|23.64|23.5|23.63|23.49|23.67|23.53|23.63|23.49|70
1750561200000|2025-06-22 03:00:00|23.64|23.5|23.71|23.57|23.75|23.61|23.63|23.49|90
1750561500000|2025-06-22 03:05:00|23.72|23.58|23.72|23.58|23.73|23.59|23.66|23.52|97
1750561800000|2025-06-22 03:10:00|23.71|23.57|23.65|23.51|23.72|23.58|23.65|23.51|83
1750562100000|2025-06-22 03:15:00|23.66|23.52|23.66|23.52|23.7|23.56|23.64|23.5|75
1750562400000|2025-06-22 03:20:00|23.65|23.51|23.55|23.41|23.66|23.52|23.55|23.41|67
1750562700000|2025-06-22 03:25:00|23.54|23.4|23.55|23.41|23.56|23.42|23.5|23.36|46
1750563000000|2025-06-22 03:30:00|23.54|23.4|23.51|23.37|23.58|23.44|23.48|23.34|64
1750563300000|2025-06-22 03:35:00|23.52|23.38|23.56|23.42|23.61|23.47|23.51|23.37|41
1750563600000|2025-06-22 03:40:00|23.55|23.41|23.59|23.45|23.59|23.45|23.52|23.38|25
1750563900000|2025-06-22 03:45:00|23.6|23.46|23.54|23.4|23.62|23.48|23.54|23.4|35
1750564200000|2025-06-22 03:50:00|23.55|23.41|23.54|23.4|23.56|23.42|23.52|23.38|38
1750564500000|2025-06-22 03:55:00|23.55|23.41|23.62|23.48|23.62|23.48|23.51|23.37|46
1750564800000|2025-06-22 04:00:00|23.63|23.49|23.66|23.52|23.66|23.52|23.58|23.44|64
1750565100000|2025-06-22 04:05:00|23.67|23.53|23.77|23.63|23.77|23.63|23.66|23.52|51
1750565400000|2025-06-22 04:10:00|23.78|23.64|23.78|23.64|23.8|23.66|23.73|23.59|71
1750565700000|2025-06-22 04:15:00|23.77|23.63|23.78|23.64|23.79|23.65|23.73|23.59|72
1750566000000|2025-06-22 04:20:00|23.77|23.63|23.71|23.57|23.78|23.64|23.71|23.57|69
1750566300000|2025-06-22 04:25:00|23.72|23.58|23.75|23.61|23.77|23.63|23.71|23.57|82
1750566600000|2025-06-22 04:30:00|23.76|23.62|23.78|23.64|23.81|23.67|23.75|23.61|91
1750566900000|2025-06-22 04:35:00|23.79|23.65|23.7|23.56|23.79|23.65|23.7|23.56|64
1750567200000|2025-06-22 04:40:00|23.69|23.55|23.69|23.55|23.7|23.56|23.67|23.53|39
1750567500000|2025-06-22 04:45:00|23.68|23.54|23.76|23.62|23.78|23.64|23.68|23.54|73
1750567800000|2025-06-22 04:50:00|23.75|23.61|23.77|23.63|23.79|23.65|23.75|23.61|75
1750568100000|2025-06-22 04:55:00|23.76|23.62|23.76|23.62|23.79|23.65|23.75|23.61|71
1750568400000|2025-06-22 05:00:00|23.75|23.61|23.82|23.68|23.84|23.7|23.75|23.61|86
1750568700000|2025-06-22 05:05:00|23.83|23.69|23.82|23.68|23.85|23.71|23.8|23.66|80
1750569000000|2025-06-22 05:10:00|23.81|23.67|23.82|23.68|23.83|23.69|23.78|23.64|70
1750569300000|2025-06-22 05:15:00|23.83|23.69|23.85|23.71|23.86|23.72|23.81|23.67|81
1750569600000|2025-06-22 05:20:00|23.84|23.7|23.78|23.64|23.84|23.7|23.77|23.63|37
1750569900000|2025-06-22 05:25:00|23.79|23.65|23.84|23.7|23.85|23.71|23.78|23.64|48
1750570200000|2025-06-22 05:30:00|23.83|23.69|23.79|23.65|23.84|23.7|23.78|23.64|85
1750570500000|2025-06-22 05:35:00|23.78|23.64|23.73|23.59|23.79|23.65|23.73|23.59|92
1750570800000|2025-06-22 05:40:00|23.74|23.6|23.74|23.6|23.76|23.62|23.72|23.58|51
1750571100000|2025-06-22 05:45:00|23.73|23.59|23.78|23.64|23.8|23.66|23.73|23.59|92
1750571400000|2025-06-22 05:50:00|23.77|23.63|23.77|23.63|23.79|23.65|23.76|23.62|83
1750571700000|2025-06-22 05:55:00|23.76|23.62|23.85|23.71|23.86|23.72|23.75|23.61|62
1750572000000|2025-06-22 06:00:00|23.86|23.72|23.83|23.69|23.89|23.75|23.83|23.69|94
1750572300000|2025-06-22 06:05:00|23.84|23.7|23.83|23.69|23.87|23.73|23.8|23.66|96
1750572600000|2025-06-22 06:10:00|23.82|23.68|23.88|23.74|23.89|23.75|23.82|23.68|51
1750572900000|2025-06-22 06:15:00|23.89|23.75|23.9|23.76|23.9|23.76|23.86|23.72|40
1750573200000|2025-06-22 06:20:00|23.89|23.75|23.87|23.73|23.9|23.76|23.86|23.72|51
1750573500000|2025-06-22 06:25:00|23.86|23.72|23.87|23.73|23.89|23.75|23.86|23.72|22
1750573800000|2025-06-22 06:30:00|23.88|23.74|23.88|23.74|23.9|23.76|23.88|23.74|19
1750574100000|2025-06-22 06:35:00|23.87|23.73|23.88|23.74|23.89|23.75|23.87|23.73|22
1750574400000|2025-06-22 06:40:00|23.89|23.75|23.86|23.72|23.89|23.75|23.85|23.71|16
1750574700000|2025-06-22 06:45:00|23.87|23.73|23.86|23.72|23.87|23.73|23.85|23.71|34
1750575000000|2025-06-22 06:50:00|23.87|23.73|23.87|23.73|23.88|23.74|23.86|23.72|21
1750575300000|2025-06-22 06:55:00|23.86|23.72|23.88|23.74|23.88|23.74|23.85|23.71|9
1750575600000|2025-06-22 07:00:00|23.89|23.75|23.89|23.75|23.9|23.76|23.87|23.73|25
1750575900000|2025-06-22 07:05:00|23.88|23.74|23.86|23.72|23.88|23.74|23.84|23.7|21
1750576200000|2025-06-22 07:10:00|23.87|23.73|23.84|23.7|23.87|23.73|23.83|23.69|32
1750576500000|2025-06-22 07:15:00|23.85|23.71|23.83|23.69|23.87|23.73|23.82|23.68|67
1750576800000|2025-06-22 07:20:00|23.84|23.7|23.83|23.69|23.85|23.71|23.82|23.68|32
1750577100000|2025-06-22 07:25:00|23.84|23.7|23.84|23.7|23.86|23.72|23.82|23.68|31
1750577400000|2025-06-22 07:30:00|23.83|23.69|23.76|23.62|23.83|23.69|23.76|23.62|46
1750577700000|2025-06-22 07:35:00|23.75|23.61|23.72|23.58|23.76|23.62|23.72|23.58|19
1750578000000|2025-06-22 07:40:00|23.73|23.59|23.74|23.6|23.75|23.61|23.73|23.59|72
1750578300000|2025-06-22 07:45:00|23.75|23.61|23.74|23.6|23.75|23.61|23.72|23.58|68
1750578600000|2025-06-22 07:50:00|23.73|23.59|23.72|23.58|23.76|23.62|23.72|23.58|44
1750578900000|2025-06-22 07:55:00|23.73|23.59|23.74|23.6|23.74|23.6|23.71|23.57|28
1750579200000|2025-06-22 08:00:00|23.75|23.61|23.73|23.59|23.76|23.62|23.73|23.59|21
1750579500000|2025-06-22 08:05:00|23.72|23.58|23.63|23.49|23.72|23.58|23.6|23.46|52
1750579800000|2025-06-22 08:10:00|23.62|23.48|23.67|23.53|23.68|23.54|23.6|23.46|48
1750580100000|2025-06-22 08:15:00|23.68|23.54|23.69|23.55|23.69|23.55|23.65|23.51|42
1750580400000|2025-06-22 08:20:00|23.68|23.54|23.66|23.52|23.71|23.57|23.66|23.52|41
1750580700000|2025-06-22 08:25:00|23.65|23.51|23.68|23.54|23.68|23.54|23.64|23.5|50
1750581000000|2025-06-22 08:30:00|23.69|23.55|23.68|23.54|23.71|23.57|23.65|23.51|52
1750581300000|2025-06-22 08:35:00|23.69|23.55|23.67|23.53|23.7|23.56|23.66|23.52|47
1750581600000|2025-06-22 08:40:00|23.68|23.54|23.71|23.57|23.73|23.59|23.67|23.53|48
1750581900000|2025-06-22 08:45:00|23.72|23.58|23.65|23.51|23.72|23.58|23.64|23.5|36
1750582200000|2025-06-22 08:50:00|23.64|23.5|23.64|23.5|23.65|23.51|23.63|23.49|37
1750582500000|2025-06-22 08:55:00|23.63|23.49|23.68|23.54|23.69|23.55|23.63|23.49|34
1750582800000|2025-06-22 09:00:00|23.69|23.55|23.73|23.59|23.73|23.59|23.68|23.54|41
1750583100000|2025-06-22 09:05:00|23.72|23.58|23.63|23.49|23.73|23.59|23.63|23.49|40
1750583400000|2025-06-22 09:10:00|23.62|23.48|23.67|23.53|23.67|23.53|23.62|23.48|28
1750583700000|2025-06-22 09:15:00|23.68|23.54|23.65|23.51|23.7|23.56|23.63|23.49|30
1750584000000|2025-06-22 09:20:00|23.64|23.5|23.52|23.38|23.65|23.51|23.51|23.37|45
1750584300000|2025-06-22 09:25:00|23.53|23.39|23.5|23.36|23.53|23.39|23.49|23.35|50
1750584600000|2025-06-22 09:30:00|23.49|23.35|23.52|23.38|23.52|23.38|23.46|23.32|70
1750584900000|2025-06-22 09:35:00|23.53|23.39|23.51|23.37|23.54|23.4|23.46|23.32|71
1750585200000|2025-06-22 09:40:00|23.52|23.38|23.55|23.41|23.58|23.44|23.51|23.37|38
1750585500000|2025-06-22 09:45:00|23.54|23.4|23.49|23.35|23.56|23.42|23.48|23.34|50
1750585800000|2025-06-22 09:50:00|23.48|23.34|23.38|23.24|23.48|23.34|23.37|23.23|69
1750586100000|2025-06-22 09:55:00|23.39|23.25|23.33|23.19|23.39|23.25|23.31|23.17|64
1750586400000|2025-06-22 10:00:00|23.34|23.2|23.35|23.21|23.39|23.25|23.31|23.17|80
1750586700000|2025-06-22 10:05:00|23.36|23.22|23.39|23.25|23.39|23.25|23.31|23.17|82
1750587000000|2025-06-22 10:10:00|23.38|23.24|23.4|23.26|23.4|23.26|23.33|23.19|65
1750587300000|2025-06-22 10:15:00|23.41|23.27|23.39|23.25|23.43|23.29|23.35|23.21|99
1750587600000|2025-06-22 10:20:00|23.4|23.26|23.45|23.31|23.48|23.34|23.39|23.25|114
1750587900000|2025-06-22 10:25:00|23.44|23.3|23.42|23.28|23.47|23.33|23.42|23.28|81
1750588200000|2025-06-22 10:30:00|23.43|23.29|23.47|23.33|23.47|23.33|23.42|23.28|29
1750588500000|2025-06-22 10:35:00|23.46|23.32|23.46|23.32|23.48|23.34|23.43|23.29|65
1750588800000|2025-06-22 10:40:00|23.47|23.33|23.52|23.38|23.52|23.38|23.44|23.3|46
1750589100000|2025-06-22 10:45:00|23.53|23.39|23.5|23.36|23.55|23.41|23.48|23.34|46
1750589400000|2025-06-22 10:50:00|23.49|23.35|23.5|23.36|23.5|23.36|23.47|23.33|24
1750589700000|2025-06-22 10:55:00|23.49|23.35|23.46|23.32|23.49|23.35|23.46|23.32|38
1750590000000|2025-06-22 11:00:00|23.45|23.31|23.49|23.35|23.5|23.36|23.43|23.29|89
1750590300000|2025-06-22 11:05:00|23.5|23.36|23.47|23.33|23.54|23.4|23.46|23.32|128
1750590600000|2025-06-22 11:10:00|23.46|23.32|23.49|23.35|23.53|23.39|23.46|23.32|94
1750590900000|2025-06-22 11:15:00|23.48|23.34|23.57|23.43|23.58|23.44|23.46|23.32|76
1750591200000|2025-06-22 11:20:00|23.58|23.44|23.43|23.29|23.59|23.45|23.43|23.29|44
1750591500000|2025-06-22 11:25:00|23.44|23.3|23.48|23.34|23.48|23.34|23.41|23.27|51
1750591800000|2025-06-22 11:30:00|23.49|23.35|23.42|23.28|23.49|23.35|23.42|23.28|72
1750592100000|2025-06-22 11:35:00|23.41|23.27|23.39|23.25|23.42|23.28|23.35|23.21|35
1750592400000|2025-06-22 11:40:00|23.4|23.26|23.35|23.21|23.41|23.27|23.31|23.17|74
1750592700000|2025-06-22 11:45:00|23.36|23.22|23.35|23.21|23.37|23.23|23.3|23.16|38
1750593000000|2025-06-22 11:50:00|23.34|23.2|23.41|23.27|23.43|23.29|23.34|23.2|36
1750593300000|2025-06-22 11:55:00|23.42|23.28|23.42|23.28|23.42|23.28|23.38|23.24|25
1750593600000|2025-06-22 12:00:00|23.41|23.27|23.39|23.25|23.42|23.28|23.36|23.22|53
1750593900000|2025-06-22 12:05:00|23.38|23.24|23.46|23.32|23.51|23.37|23.36|23.22|68
1750594200000|2025-06-22 12:10:00|23.45|23.31|23.41|23.27|23.49|23.35|23.36|23.22|65
1750594500000|2025-06-22 12:15:00|23.4|23.26|23.33|23.19|23.4|23.26|23.3|23.16|54
1750594800000|2025-06-22 12:20:00|23.32|23.18|23.38|23.24|23.39|23.25|23.32|23.18|53
1750595100000|2025-06-22 12:25:00|23.37|23.23|23.32|23.18|23.38|23.24|23.31|23.17|52
1750595400000|2025-06-22 12:30:00|23.31|23.17|23.3|23.16|23.31|23.17|23.27|23.13|44
1750595700000|2025-06-22 12:35:00|23.31|23.17|23.24|23.1|23.32|23.18|23.23|23.09|38
1750596000000|2025-06-22 12:40:00|23.25|23.11|23.26|23.12|23.28|23.14|23.23|23.09|20
1750596300000|2025-06-22 12:45:00|23.25|23.11|23.26|23.12|23.28|23.14|23.22|23.08|48
1750596600000|2025-06-22 12:50:00|23.25|23.11|23.36|23.22|23.37|23.23|23.25|23.11|44
1750596900000|2025-06-22 12:55:00|23.37|23.23|23.4|23.26|23.41|23.27|23.36|23.22|62
1750597200000|2025-06-22 13:00:00|23.41|23.27|23.41|23.27|23.46|23.32|23.39|23.25|45
1750597500000|2025-06-22 13:05:00|23.42|23.28|23.37|23.23|23.44|23.3|23.35|23.21|38
1750597800000|2025-06-22 13:10:00|23.36|23.22|23.25|23.11|23.36|23.22|23.24|23.1|84
1750598100000|2025-06-22 13:15:00|23.24|23.1|23.08|22.94|23.25|23.11|23.08|22.94|122
1750598400000|2025-06-22 13:20:00|23.09|22.95|23.03|22.89|23.1|22.96|23|22.86|140
1750598700000|2025-06-22 13:25:00|23.02|22.88|22.79|22.65|23.02|22.88|22.71|22.57|269
1750599000000|2025-06-22 13:30:00|22.8|22.66|22.82|22.68|22.98|22.84|22.72|22.58|266
1750599300000|2025-06-22 13:35:00|22.81|22.67|22.76|22.62|22.9|22.76|22.75|22.61|231
1750599600000|2025-06-22 13:40:00|22.75|22.61|22.67|22.53|22.79|22.65|22.59|22.45|245
1750599900000|2025-06-22 13:45:00|22.66|22.52|22.76|22.62|22.81|22.67|22.66|22.52|200
1750600200000|2025-06-22 13:50:00|22.77|22.63|22.65|22.51|22.77|22.63|22.64|22.5|169
1750600500000|2025-06-22 13:55:00|22.64|22.5|22.66|22.52|22.74|22.6|22.64|22.5|153
1750600800000|2025-06-22 14:00:00|22.65|22.51|22.8|22.66|22.86|22.72|22.65|22.51|163
1750601100000|2025-06-22 14:05:00|22.81|22.67|22.82|22.68|22.83|22.69|22.71|22.57|148
1750601400000|2025-06-22 14:10:00|22.83|22.69|22.68|22.54|22.86|22.72|22.67|22.53|118
1750601700000|2025-06-22 14:15:00|22.69|22.55|22.71|22.57|22.75|22.61|22.66|22.52|119
1750602000000|2025-06-22 14:20:00|22.72|22.58|22.51|22.37|22.73|22.59|22.45|22.31|229
1750602300000|2025-06-22 14:25:00|22.5|22.36|22.44|22.3|22.58|22.44|22.42|22.28|214
1750602600000|2025-06-22 14:30:00|22.45|22.31|22.49|22.35|22.6|22.46|22.4|22.26|221
1750602900000|2025-06-22 14:35:00|22.5|22.36|22.5|22.36|22.57|22.43|22.47|22.33|197
1750603200000|2025-06-22 14:40:00|22.51|22.37|22.48|22.34|22.57|22.43|22.45|22.31|135
1750603500000|2025-06-22 14:45:00|22.47|22.33|22.6|22.46|22.62|22.48|22.44|22.3|151
1750603800000|2025-06-22 14:50:00|22.59|22.45|22.66|22.52|22.68|22.54|22.59|22.45|132
1750604100000|2025-06-22 14:55:00|22.65|22.51|22.66|22.52|22.67|22.53|22.59|22.45|74
1750604400000|2025-06-22 15:00:00|22.65|22.51|22.64|22.5|22.68|22.54|22.62|22.48|126
1750604700000|2025-06-22 15:05:00|22.63|22.49|22.62|22.48|22.71|22.57|22.59|22.45|149
1750605000000|2025-06-22 15:10:00|22.63|22.49|22.49|22.35|22.64|22.5|22.48|22.34|87
1750605300000|2025-06-22 15:15:00|22.5|22.36|22.51|22.37|22.59|22.45|22.48|22.34|94
1750605600000|2025-06-22 15:20:00|22.52|22.38|22.53|22.39|22.56|22.42|22.51|22.37|78
1750605900000|2025-06-22 15:25:00|22.54|22.4|22.43|22.29|22.54|22.4|22.43|22.29|80
1750606200000|2025-06-22 15:30:00|22.42|22.28|22.52|22.38|22.53|22.39|22.42|22.28|69
1750606500000|2025-06-22 15:35:00|22.51|22.37|22.44|22.3|22.53|22.39|22.44|22.3|52
1750606800000|2025-06-22 15:40:00|22.45|22.31|22.36|22.22|22.45|22.31|22.36|22.22|50
1750607100000|2025-06-22 15:45:00|22.37|22.23|22.32|22.18|22.37|22.23|22.31|22.17|100
1750607400000|2025-06-22 15:50:00|22.33|22.19|22.28|22.14|22.34|22.2|22.27|22.13|88
1750607700000|2025-06-22 15:55:00|22.29|22.15|22.29|22.15|22.3|22.16|22.25|22.11|61
1750608000000|2025-06-22 16:00:00|22.28|22.14|22.3|22.16|22.36|22.22|22.27|22.13|150
1750608300000|2025-06-22 16:05:00|22.31|22.17|22.31|22.17|22.35|22.21|22.28|22.14|139
1750608600000|2025-06-22 16:10:00|22.32|22.18|22.24|22.1|22.32|22.18|22.19|22.05|119
1750608900000|2025-06-22 16:15:00|22.23|22.09|22.23|22.09|22.25|22.11|22.18|22.04|91
1750609200000|2025-06-22 16:20:00|22.24|22.1|22.19|22.05|22.31|22.17|22.18|22.04|112
1750609500000|2025-06-22 16:25:00|22.2|22.06|22.2|22.06|22.27|22.13|22.19|22.05|69
1750609800000|2025-06-22 16:30:00|22.22|22.08|22.25|22.11|22.26|22.12|22.19|22.05|92
1750610100000|2025-06-22 16:35:00|22.26|22.12|22.37|22.23|22.38|22.24|22.24|22.1|94
1750610400000|2025-06-22 16:40:00|22.36|22.22|22.22|22.08|22.38|22.24|22.22|22.08|79
1750610700000|2025-06-22 16:45:00|22.21|22.07|22.27|22.13|22.28|22.14|22.21|22.07|105
1750611000000|2025-06-22 16:50:00|22.26|22.12|22.29|22.15|22.35|22.21|22.25|22.11|104
1750611300000|2025-06-22 16:55:00|22.3|22.16|22.37|22.23|22.38|22.24|22.29|22.15|90
1750611600000|2025-06-22 17:00:00|22.38|22.24|22.29|22.15|22.4|22.26|22.29|22.15|100
1750611900000|2025-06-22 17:05:00|22.3|22.16|22.44|22.3|22.44|22.3|22.29|22.15|95
1750612200000|2025-06-22 17:10:00|22.43|22.29|22.52|22.38|22.59|22.45|22.42|22.28|92
1750612500000|2025-06-22 17:15:00|22.51|22.37|22.4|22.26|22.53|22.39|22.39|22.25|90
1750612800000|2025-06-22 17:20:00|22.41|22.27|22.34|22.2|22.43|22.29|22.33|22.19|68
1750613100000|2025-06-22 17:25:00|22.33|22.19|22.35|22.21|22.35|22.21|22.3|22.16|75
1750613400000|2025-06-22 17:30:00|22.34|22.2|22.4|22.26|22.4|22.26|22.28|22.14|91
1750613700000|2025-06-22 17:35:00|22.41|22.27|22.48|22.34|22.49|22.35|22.4|22.26|102
1750614000000|2025-06-22 17:40:00|22.47|22.33|22.46|22.32|22.49|22.35|22.38|22.24|66
1750614300000|2025-06-22 17:45:00|22.47|22.33|22.46|22.32|22.58|22.44|22.46|22.32|124
1750614600000|2025-06-22 17:50:00|22.47|22.33|22.54|22.4|22.56|22.42|22.47|22.33|86
1750614900000|2025-06-22 17:55:00|22.55|22.41|22.51|22.37|22.55|22.41|22.5|22.36|73
1750615200000|2025-06-22 18:00:00|22.52|22.38|22.58|22.44|22.58|22.44|22.52|22.38|95
1750615500000|2025-06-22 18:05:00|22.57|22.43|22.53|22.39|22.57|22.43|22.48|22.34|67
1750615800000|2025-06-22 18:10:00|22.52|22.38|22.43|22.29|22.54|22.4|22.43|22.29|70
1750616100000|2025-06-22 18:15:00|22.42|22.28|22.43|22.29|22.46|22.32|22.38|22.24|102
1750616400000|2025-06-22 18:20:00|22.44|22.3|22.47|22.33|22.47|22.33|22.4|22.26|110
1750616700000|2025-06-22 18:25:00|22.48|22.34|22.5|22.36|22.52|22.38|22.45|22.31|85
1750617000000|2025-06-22 18:30:00|22.49|22.35|22.45|22.31|22.5|22.36|22.41|22.27|85
1750617300000|2025-06-22 18:35:00|22.44|22.3|22.53|22.39|22.54|22.4|22.42|22.28|66
1750617600000|2025-06-22 18:40:00|22.54|22.4|22.57|22.43|22.59|22.45|22.53|22.39|60
1750617900000|2025-06-22 18:45:00|22.56|22.42|22.57|22.43|22.57|22.43|22.5|22.36|46
1750618200000|2025-06-22 18:50:00|22.56|22.42|22.47|22.33|22.57|22.43|22.47|22.33|60
1750618500000|2025-06-22 18:55:00|22.48|22.34|22.39|22.25|22.48|22.34|22.37|22.23|61
1750618800000|2025-06-22 19:00:00|22.38|22.24|22.37|22.23|22.43|22.29|22.36|22.22|54
1750619100000|2025-06-22 19:05:00|22.36|22.22|22.45|22.31|22.45|22.31|22.35|22.21|124
1750619400000|2025-06-22 19:10:00|22.46|22.32|22.34|22.2|22.46|22.32|22.34|22.2|109
1750619700000|2025-06-22 19:15:00|22.35|22.21|22.32|22.18|22.35|22.21|22.3|22.16|78
1750620000000|2025-06-22 19:20:00|22.31|22.17|22.27|22.13|22.33|22.19|22.27|22.13|67
1750620300000|2025-06-22 19:25:00|22.28|22.14|22.31|22.17|22.32|22.18|22.27|22.13|62
1750620600000|2025-06-22 19:30:00|22.32|22.18|22.42|22.08|22.42|22.23|22.3|22.07|150
1750620900000|2025-06-22 19:35:00|22.43|22.09|22.43|22.09|22.44|22.1|22.38|22.04|87
1750621200000|2025-06-22 19:40:00|22.44|22.1|22.38|22.04|22.45|22.11|22.36|22.02|95
1750621500000|2025-06-22 19:45:00|22.37|22.03|22.37|22.03|22.38|22.04|22.34|22|117
1750621800000|2025-06-22 19:50:00|22.38|22.04|22.4|22.06|22.44|22.1|22.36|22.02|159
1750622100000|2025-06-22 19:55:00|22.41|22.07|22.41|22.07|22.43|22.09|22.37|22.03|129
1750622400000|2025-06-22 20:00:00|22.42|22.08|22.39|22.05|22.43|22.09|22.36|22.02|170
1750622700000|2025-06-22 20:05:00|22.38|22.04|22.2|21.86|22.39|22.05|22.13|21.79|159
1750623000000|2025-06-22 20:10:00|22.19|21.85|22.07|21.73|22.21|21.87|22.02|21.68|207
1750623300000|2025-06-22 20:15:00|22.06|21.72|22|21.66|22.13|21.79|21.92|21.58|170
1750623600000|2025-06-22 20:20:00|22.01|21.67|22|21.66|22.06|21.72|21.97|21.63|152
1750623900000|2025-06-22 20:25:00|21.98|21.64|21.89|21.55|21.99|21.65|21.86|21.52|110
1750624200000|2025-06-22 20:30:00|21.9|21.56|22.06|21.72|22.07|21.73|21.86|21.52|89
1750624500000|2025-06-22 20:35:00|22.07|21.73|22.3|21.96|22.31|21.97|22.07|21.73|100
1750624800000|2025-06-22 20:40:00|22.31|21.97|22.37|22.03|22.39|22.05|22.26|21.92|107
1750625100000|2025-06-22 20:45:00|22.38|22.04|22.42|22.08|22.43|22.09|22.3|21.96|78
1750625400000|2025-06-22 20:50:00|22.43|22.09|22.56|22.22|22.57|22.23|22.42|22.08|87
1750625700000|2025-06-22 20:55:00|22.55|22.21|22.53|22.19|22.61|22.27|22.5|22.16|86
1750626000000|2025-06-22 21:00:00|22.54|22.2|22.52|22.18|22.6|22.26|22.51|22.17|129
1750626300000|2025-06-22 21:05:00|22.51|22.17|22.56|22.22|22.61|22.27|22.5|22.16|66
1750626600000|2025-06-22 21:10:00|22.55|22.21|22.43|22.29|22.58|22.35|22.43|22.21|44
1750626900000|2025-06-22 21:15:00|22.44|22.3|22.48|22.34|22.48|22.34|22.43|22.29|87
1750627200000|2025-06-22 21:20:00|22.46|22.32|22.45|22.31|22.48|22.34|22.45|22.31|38
1750627500000|2025-06-22 21:25:00|22.44|22.3|22.4|22.26|22.44|22.3|22.38|22.24|35
1750627800000|2025-06-22 21:30:00|22.38|22.24|22.4|22.26|22.41|22.27|22.38|22.24|35
1750628100000|2025-06-22 21:35:00|22.39|22.25|22.29|22.15|22.39|22.25|22.26|22.12|54
1750628400000|2025-06-22 21:40:00|22.3|22.16|22.38|22.24|22.38|22.24|22.28|22.14|27
1750628700000|2025-06-22 21:45:00|22.39|22.25|22.37|22.23|22.39|22.25|22.37|22.23|9
1750629000000|2025-06-22 21:50:00|22.36|22.22|22.29|22.15|22.36|22.22|22.29|22.15|9
1750629300000|2025-06-22 21:55:00|22.28|22.14|22.27|22.13|22.31|22.17|22.23|22.09|32
1750629600000|2025-06-22 22:00:00|22.26|22.12|22.37|22.23|22.42|22.28|22.25|22.11|106
1750629900000|2025-06-22 22:05:00|22.36|22.22|22.63|22.49|22.63|22.49|22.36|22.22|94
1750630200000|2025-06-22 22:10:00|22.62|22.48|22.58|22.44|22.64|22.5|22.56|22.42|117
1750630500000|2025-06-22 22:15:00|22.57|22.43|22.57|22.43|22.66|22.52|22.54|22.4|120
1750630800000|2025-06-22 22:20:00|22.58|22.44|22.57|22.43|22.61|22.47|22.53|22.39|80
1750631100000|2025-06-22 22:25:00|22.58|22.44|22.64|22.5|22.68|22.54|22.58|22.44|50
1750631400000|2025-06-22 22:30:00|22.63|22.49|22.66|22.52|22.69|22.55|22.62|22.48|45
1750631700000|2025-06-22 22:35:00|22.67|22.53|22.74|22.6|22.74|22.6|22.65|22.51|33
1750632000000|2025-06-22 22:40:00|22.75|22.61|22.79|22.65|22.82|22.68|22.74|22.6|55
1750632300000|2025-06-22 22:45:00|22.8|22.66|22.72|22.58|22.8|22.66|22.71|22.57|44
1750632600000|2025-06-22 22:50:00|22.73|22.59|22.82|22.68|22.83|22.69|22.72|22.58|36
1750632900000|2025-06-22 22:55:00|22.83|22.69|22.88|22.74|22.88|22.74|22.81|22.67|24
1750633200000|2025-06-22 23:00:00|22.89|22.75|22.88|22.74|22.94|22.8|22.87|22.73|45
1750633500000|2025-06-22 23:05:00|22.89|22.75|22.85|22.71|22.89|22.75|22.84|22.7|22
1750633800000|2025-06-22 23:10:00|22.84|22.7|22.87|22.73|22.88|22.74|22.82|22.68|38
1750634100000|2025-06-22 23:15:00|22.88|22.74|22.94|22.8|22.96|22.82|22.86|22.72|45
1750634400000|2025-06-22 23:20:00|22.93|22.79|22.94|22.8|22.94|22.8|22.9|22.76|18
1750634700000|2025-06-22 23:25:00|22.95|22.81|22.95|22.81|22.96|22.82|22.94|22.8|25
1750635000000|2025-06-22 23:30:00|22.94|22.8|22.92|22.78|22.94|22.8|22.9|22.76|21
1750635300000|2025-06-22 23:35:00|22.91|22.77|22.92|22.78|22.92|22.78|22.9|22.76|20
1750635600000|2025-06-22 23:40:00|22.91|22.77|22.93|22.79|22.93|22.79|22.9|22.76|11
1750635900000|2025-06-22 23:45:00|22.92|22.78|22.93|22.79|22.95|22.81|22.9|22.76|35
1750636200000|2025-06-22 23:50:00|22.94|22.8|22.92|22.78|22.97|22.83|22.92|22.78|23
1750636500000|2025-06-22 23:55:00|22.93|22.79|22.96|22.82|22.98|22.84|22.91|22.77|18
1750636800000|2025-06-23 00:00:00|22.97|22.83|22.97|22.83|22.98|22.84|22.94|22.8|50
1750637100000|2025-06-23 00:05:00|22.96|22.82|22.97|22.83|22.99|22.85|22.95|22.81|44
1750637400000|2025-06-23 00:10:00|22.96|22.82|22.96|22.82|22.97|22.83|22.93|22.79|51
1750637700000|2025-06-23 00:15:00|22.97|22.83|23|22.86|23.01|22.87|22.96|22.82|50
1750638000000|2025-06-23 00:20:00|23.01|22.87|22.97|22.83|23.03|22.89|22.96|22.82|58
1750638300000|2025-06-23 00:25:00|22.98|22.84|23.01|22.87|23.03|22.89|22.98|22.84|22
1750638600000|2025-06-23 00:30:00|23.02|22.88|22.96|22.82|23.02|22.88|22.94|22.8|30
1750638900000|2025-06-23 00:35:00|22.97|22.83|23.03|22.89|23.05|22.91|22.97|22.83|19
1750639200000|2025-06-23 00:40:00|23.01|22.87|23.08|22.94|23.08|22.94|23.01|22.87|24
1750639500000|2025-06-23 00:45:00|23.07|22.93|23.08|22.94|23.11|22.97|23.04|22.9|45
1750639800000|2025-06-23 00:50:00|23.07|22.93|23.06|22.92|23.08|22.94|23.05|22.91|37
1750640100000|2025-06-23 00:55:00|23.05|22.91|22.99|22.85|23.05|22.91|22.97|22.83|45
1750640400000|2025-06-23 01:00:00|23|22.86|22.97|22.83|23|22.86|22.96|22.82|27
1750640700000|2025-06-23 01:05:00|22.98|22.84|22.95|22.81|22.98|22.84|22.93|22.79|21
1750641000000|2025-06-23 01:10:00|22.96|22.82|22.96|22.82|22.97|22.83|22.96|22.82|3
1750641300000|2025-06-23 01:15:00|22.97|22.83|22.93|22.79|22.98|22.84|22.92|22.78|19
1750641600000|2025-06-23 01:20:00|22.92|22.78|22.91|22.77|22.93|22.79|22.91|22.77|16
1750641900000|2025-06-23 01:25:00|22.9|22.76|22.9|22.76|22.92|22.78|22.9|22.76|11
1750642200000|2025-06-23 01:30:00|22.91|22.77|22.94|22.8|22.95|22.81|22.88|22.74|24
1750642500000|2025-06-23 01:35:00|22.93|22.79|22.91|22.77|22.94|22.8|22.9|22.76|33
1750642800000|2025-06-23 01:40:00|22.9|22.76|22.94|22.8|22.94|22.8|22.9|22.76|35
1750643100000|2025-06-23 01:45:00|22.93|22.79|23.05|22.91|23.05|22.91|22.93|22.79|19
1750643400000|2025-06-23 01:50:00|23.06|22.92|23.07|22.93|23.07|22.93|23.02|22.88|30
1750643700000|2025-06-23 01:55:00|23.08|22.94|23.12|22.98|23.13|22.99|23.08|22.94|27
1750644000000|2025-06-23 02:00:00|23.13|22.99|23.12|22.98|23.14|23|23.11|22.97|32
1750644300000|2025-06-23 02:05:00|23.11|22.97|23.1|22.96|23.11|22.97|23.09|22.95|14
1750644600000|2025-06-23 02:10:00|23.11|22.97|23.07|22.93|23.12|22.98|23.06|22.92|19
1750644900000|2025-06-23 02:15:00|23.06|22.92|23.08|22.94|23.1|22.96|23.06|22.92|21
1750645200000|2025-06-23 02:20:00|23.09|22.95|23.07|22.93|23.09|22.95|23.05|22.91|29
1750645500000|2025-06-23 02:25:00|23.06|22.92|23.1|22.96|23.13|22.99|23.04|22.9|44
1750645800000|2025-06-23 02:30:00|23.09|22.95|23.09|22.95|23.11|22.97|23.08|22.94|13
1750646100000|2025-06-23 02:35:00|23.08|22.94|23.05|22.91|23.09|22.95|23.04|22.9|16
1750646400000|2025-06-23 02:40:00|23.06|22.92|23.06|22.92|23.08|22.94|23.05|22.91|48
1750646700000|2025-06-23 02:45:00|23.05|22.91|23.06|22.92|23.07|22.93|23.05|22.91|22
1750647000000|2025-06-23 02:50:00|23.05|22.91|23.04|22.9|23.07|22.93|23.03|22.89|18
1750647300000|2025-06-23 02:55:00|23.03|22.89|23.07|22.93|23.09|22.95|23.03|22.89|23
1750647600000|2025-06-23 03:00:00|23.06|22.92|23.1|22.96|23.11|22.97|23.05|22.91|27
1750647900000|2025-06-23 03:05:00|23.11|22.97|23.11|22.97|23.15|23.01|23.11|22.97|56
1750648200000|2025-06-23 03:10:00|23.12|22.98|23.15|23.01|23.16|23.02|23.1|22.96|26
1750648500000|2025-06-23 03:15:00|23.16|23.02|23.17|23.03|23.17|23.03|23.13|22.99|30
1750648800000|2025-06-23 03:20:00|23.16|23.02|23.13|22.99|23.17|23.03|23.12|22.98|32
1750649100000|2025-06-23 03:25:00|23.12|22.98|23.08|22.94|23.14|23|23.07|22.93|31
1750649400000|2025-06-23 03:30:00|23.09|22.95|23.08|22.94|23.1|22.96|23.06|22.92|22
1750649700000|2025-06-23 03:35:00|23.07|22.93|23.03|22.89|23.08|22.94|23.03|22.89|37
1750650000000|2025-06-23 03:40:00|23.02|22.88|23.03|22.89|23.04|22.9|23.02|22.88|24
1750650300000|2025-06-23 03:45:00|23.02|22.88|23.03|22.89|23.06|22.92|23.02|22.88|36
1750650600000|2025-06-23 03:50:00|23.04|22.9|23.03|22.89|23.05|22.91|23.03|22.89|42
1750650900000|2025-06-23 03:55:00|23.04|22.9|23.04|22.9|23.04|22.9|23.03|22.89|31
1750651200000|2025-06-23 04:00:00|23.05|22.91|23.04|22.9|23.06|22.92|23.03|22.89|26
1750651500000|2025-06-23 04:05:00|23.05|22.91|23|22.86|23.05|22.91|23|22.86|41
1750651800000|2025-06-23 04:10:00|23.01|22.87|23.01|22.87|23.03|22.89|23|22.86|43
1750652100000|2025-06-23 04:15:00|23.02|22.88|23.06|22.92|23.07|22.93|23.01|22.87|27
1750652400000|2025-06-23 04:20:00|23.07|22.93|23.09|22.95|23.09|22.95|23.07|22.93|13
1750652700000|2025-06-23 04:25:00|23.1|22.96|23.12|22.98|23.14|23|23.1|22.96|23
1750653000000|2025-06-23 04:30:00|23.1|22.96|23.07|22.93|23.11|22.97|23.07|22.93|13
1750653300000|2025-06-23 04:35:00|23.08|22.94|23.07|22.93|23.08|22.94|23.05|22.91|27
1750653600000|2025-06-23 04:40:00|23.08|22.94|23.06|22.92|23.1|22.96|23.06|22.92|35
1750653900000|2025-06-23 04:45:00|23.05|22.91|23.05|22.91|23.06|22.92|23.04|22.9|23
1750654200000|2025-06-23 04:50:00|23.04|22.9|23.05|22.91|23.06|22.92|23.04|22.9|10
1750654500000|2025-06-23 04:55:00|23.06|22.92|23.06|22.92|23.08|22.94|23.05|22.91|33
1750654800000|2025-06-23 05:00:00|23.07|22.93|23.08|22.94|23.09|22.95|23.06|22.92|20
1750655100000|2025-06-23 05:05:00|23.09|22.95|23.09|22.95|23.09|22.95|23.08|22.94|15
1750655400000|2025-06-23 05:10:00|23.08|22.94|23.1|22.96|23.13|22.99|23.07|22.93|37
1750655700000|2025-06-23 05:15:00|23.09|22.95|23.11|22.97|23.12|22.98|23.09|22.95|31
1750656000000|2025-06-23 05:20:00|23.1|22.96|23.11|22.97|23.11|22.97|23.09|22.95|10
1750656300000|2025-06-23 05:25:00|23.1|22.96|23.08|22.94|23.1|22.96|23.07|22.93|19
1750656600000|2025-06-23 05:30:00|23.07|22.93|23.06|22.92|23.08|22.94|23.05|22.91|22
1750656900000|2025-06-23 05:35:00|23.05|22.91|23.07|22.93|23.07|22.93|23.03|22.89|19
1750657200000|2025-06-23 05:40:00|23.08|22.94|23.08|22.94|23.08|22.94|23.07|22.93|7
1750657500000|2025-06-23 05:45:00|23.07|22.93|23.18|23.04|23.19|23.05|23.07|22.93|37
1750657800000|2025-06-23 05:50:00|23.17|23.03|23.17|23.03|23.17|23.03|23.12|22.98|36
1750658100000|2025-06-23 05:55:00|23.18|23.04|23.17|23.03|23.19|23.05|23.17|23.03|34
1750658400000|2025-06-23 06:00:00|23.16|23.02|23.22|23.08|23.23|23.09|23.16|23.02|29
1750658700000|2025-06-23 06:05:00|23.21|23.07|23.2|23.06|23.22|23.08|23.19|23.05|42
1750659000000|2025-06-23 06:10:00|23.19|23.05|23.19|23.05|23.2|23.06|23.19|23.05|5
1750659300000|2025-06-23 06:15:00|23.2|23.06|23.18|23.04|23.22|23.08|23.18|23.04|9
1750659600000|2025-06-23 06:20:00|23.17|23.03|23.17|23.03|23.18|23.04|23.15|23.01|16
1750659900000|2025-06-23 06:25:00|23.18|23.04|23.15|23.01|23.19|23.05|23.15|23.01|18
1750660200000|2025-06-23 06:30:00|23.16|23.02|23.15|23.01|23.19|23.05|23.15|23.01|16
1750660500000|2025-06-23 06:35:00|23.16|23.02|23.16|23.02|23.16|23.02|23.13|22.99|8
1750660800000|2025-06-23 06:40:00|23.17|23.03|23.15|23.01|23.18|23.04|23.15|23.01|23
1750661100000|2025-06-23 06:45:00|23.16|23.02|23.11|22.97|23.17|23.03|23.11|22.97|12
1750661400000|2025-06-23 06:50:00|23.1|22.96|23.19|23.05|23.2|23.06|23.1|22.96|22
1750661700000|2025-06-23 06:55:00|23.18|23.04|23.21|23.07|23.23|23.09|23.17|23.03|40
1750662000000|2025-06-23 07:00:00|23.22|23.08|23.25|23.11|23.25|23.11|23.21|23.07|54
1750662300000|2025-06-23 07:05:00|23.26|23.12|23.27|23.13|23.31|23.17|23.25|23.11|75
1750662600000|2025-06-23 07:10:00|23.28|23.14|23.23|23.09|23.3|23.16|23.2|23.06|48
1750662900000|2025-06-23 07:15:00|23.22|23.08|23.22|23.08|23.23|23.09|23.19|23.05|27
1750663200000|2025-06-23 07:20:00|23.21|23.07|23.2|23.06|23.23|23.09|23.2|23.06|10
1750663500000|2025-06-23 07:25:00|23.19|23.05|23.18|23.04|23.19|23.05|23.17|23.03|18
1750663800000|2025-06-23 07:30:00|23.19|23.05|23.19|23.05|23.19|23.05|23.15|23.01|20
1750664100000|2025-06-23 07:35:00|23.18|23.04|23.18|23.04|23.2|23.06|23.18|23.04|15
1750664400000|2025-06-23 07:40:00|23.17|23.03|23.18|23.04|23.18|23.04|23.16|23.02|7
1750664700000|2025-06-23 07:45:00|23.17|23.03|23.21|23.07|23.21|23.07|23.17|23.03|9
1750665000000|2025-06-23 07:50:00|23.22|23.08|23.2|23.06|23.23|23.09|23.2|23.06|10
1750665300000|2025-06-23 07:55:00|23.19|23.05|23.19|23.05|23.2|23.06|23.18|23.04|13
1750665600000|2025-06-23 08:00:00|23.2|23.06|23.18|23.04|23.2|23.06|23.18|23.04|23
1750665900000|2025-06-23 08:05:00|23.19|23.05|23.23|23.09|23.23|23.09|23.17|23.03|21
1750666200000|2025-06-23 08:10:00|23.22|23.08|23.21|23.07|23.26|23.12|23.21|23.07|18
1750666500000|2025-06-23 08:15:00|23.22|23.08|23.24|23.1|23.26|23.12|23.22|23.08|14
1750666800000|2025-06-23 08:20:00|23.25|23.11|23.24|23.1|23.25|23.11|23.22|23.08|18
1750667100000|2025-06-23 08:25:00|23.25|23.11|23.22|23.08|23.25|23.11|23.2|23.06|13
1750667400000|2025-06-23 08:30:00|23.21|23.07|23.17|23.03|23.22|23.08|23.15|23.01|18
1750667700000|2025-06-23 08:35:00|23.18|23.04|23.2|23.06|23.2|23.06|23.18|23.04|7
1750668000000|2025-06-23 08:40:00|23.19|23.05|23.21|23.07|23.22|23.08|23.19|23.05|19
1750668300000|2025-06-23 08:45:00|23.22|23.08|23.22|23.08|23.23|23.09|23.21|23.07|17
1750668600000|2025-06-23 08:50:00|23.21|23.07|23.21|23.07|23.23|23.09|23.2|23.06|27
1750668900000|2025-06-23 08:55:00|23.22|23.08|23.23|23.09|23.24|23.1|23.21|23.07|20
1750669200000|2025-06-23 09:00:00|23.22|23.08|23.21|23.07|23.23|23.09|23.2|23.06|26
1750669500000|2025-06-23 09:05:00|23.2|23.06|23.19|23.05|23.21|23.07|23.19|23.05|8
1750669800000|2025-06-23 09:10:00|23.2|23.06|23.19|23.05|23.21|23.07|23.19|23.05|24
1750670100000|2025-06-23 09:15:00|23.2|23.06|23.18|23.04|23.21|23.07|23.18|23.04|41
1750670400000|2025-06-23 09:20:00|23.19|23.05|23.13|22.99|23.19|23.05|23.13|22.99|36
1750670700000|2025-06-23 09:25:00|23.12|22.98|23.12|22.98|23.15|23.01|23.11|22.97|35
1750671000000|2025-06-23 09:30:00|23.13|22.99|23.14|23|23.14|23|23.11|22.97|26
1750671300000|2025-06-23 09:35:00|23.13|22.99|23.15|23.01|23.16|23.02|23.13|22.99|33
1750671600000|2025-06-23 09:40:00|23.16|23.02|23.16|23.02|23.16|23.02|23.14|23|17
1750671900000|2025-06-23 09:45:00|23.17|23.03|23.2|23.06|23.21|23.07|23.16|23.02|12
1750672200000|2025-06-23 09:50:00|23.21|23.07|23.2|23.06|23.21|23.07|23.2|23.06|12
1750672500000|2025-06-23 09:55:00|23.19|23.05|23.18|23.04|23.19|23.05|23.17|23.03|8
1750672800000|2025-06-23 10:00:00|23.17|23.03|23.18|23.04|23.18|23.04|23.16|23.02|38
1750673100000|2025-06-23 10:05:00|23.19|23.05|23.16|23.02|23.19|23.05|23.15|23.01|24
1750673400000|2025-06-23 10:10:00|23.15|23.01|23.15|23.01|23.17|23.03|23.14|23|29
1750673700000|2025-06-23 10:15:00|23.16|23.02|23.14|23|23.16|23.02|23.13|22.99|31
1750674000000|2025-06-23 10:20:00|23.13|22.99|23.12|22.98|23.13|22.99|23.11|22.97|10
1750674300000|2025-06-23 10:25:00|23.11|22.97|23.11|22.97|23.13|22.99|23.1|22.96|17
1750674600000|2025-06-23 10:30:00|23.12|22.98|23.11|22.97|23.12|22.98|23.11|22.97|18
1750674900000|2025-06-23 10:35:00|23.12|22.98|23.12|22.98|23.13|22.99|23.12|22.98|7
1750675200000|2025-06-23 10:40:00|23.11|22.97|23.05|22.91|23.11|22.97|23.04|22.9|35
1750675500000|2025-06-23 10:45:00|23.06|22.92|23.07|22.93|23.07|22.93|23.03|22.89|22
1750675800000|2025-06-23 10:50:00|23.06|22.92|23.07|22.93|23.08|22.94|23.06|22.92|14
1750676100000|2025-06-23 10:55:00|23.06|22.92|23.06|22.92|23.07|22.93|23.05|22.91|16
1750676400000|2025-06-23 11:00:00|23.05|22.91|23.06|22.92|23.08|22.94|23.05|22.91|12
1750676700000|2025-06-23 11:05:00|23.05|22.91|23.06|22.92|23.06|22.92|23.03|22.89|16
1750677000000|2025-06-23 11:10:00|23.07|22.93|23.03|22.89|23.07|22.93|23.03|22.89|17
1750677300000|2025-06-23 11:15:00|23.04|22.9|23.03|22.89|23.05|22.91|23.02|22.88|20
1750677600000|2025-06-23 11:20:00|23.04|22.9|22.97|22.83|23.04|22.9|22.96|22.82|24
1750677900000|2025-06-23 11:25:00|22.98|22.84|22.97|22.83|22.98|22.84|22.95|22.81|22
1750678200000|2025-06-23 11:30:00|22.98|22.84|22.98|22.84|22.99|22.85|22.97|22.83|23
1750678500000|2025-06-23 11:35:00|22.99|22.85|23.02|22.88|23.02|22.88|22.99|22.85|4
1750678800000|2025-06-23 11:40:00|23.01|22.87|23|22.86|23.02|22.88|23|22.86|4
1750679100000|2025-06-23 11:45:00|22.99|22.85|23.02|22.88|23.02|22.88|22.96|22.82|27
1750679400000|2025-06-23 11:50:00|23.01|22.87|23.02|22.88|23.04|22.9|23|22.86|34
1750679700000|2025-06-23 11:55:00|23.01|22.87|22.99|22.85|23.01|22.87|22.99|22.85|23
1750680000000|2025-06-23 12:00:00|23|22.86|22.98|22.84|23.03|22.89|22.98|22.84|17
1750680300000|2025-06-23 12:05:00|22.96|22.82|22.97|22.83|22.98|22.84|22.93|22.79|14
1750680600000|2025-06-23 12:10:00|22.96|22.82|22.97|22.83|22.97|22.83|22.96|22.82|12
1750680900000|2025-06-23 12:15:00|22.98|22.84|22.96|22.82|22.98|22.84|22.96|22.82|29
1750681200000|2025-06-23 12:20:00|22.97|22.83|22.98|22.84|22.98|22.84|22.96|22.82|16
1750681500000|2025-06-23 12:25:00|22.97|22.83|22.95|22.81|22.98|22.84|22.94|22.8|23
1750681800000|2025-06-23 12:30:00|22.94|22.8|22.99|22.85|22.99|22.85|22.92|22.78|48
1750682100000|2025-06-23 12:35:00|23|22.86|23.05|22.91|23.05|22.91|23|22.86|28
1750682400000|2025-06-23 12:40:00|23.06|22.92|23.06|22.92|23.1|22.96|23.05|22.91|37
1750682700000|2025-06-23 12:45:00|23.07|22.93|23.11|22.97|23.13|22.99|23.07|22.93|43
1750683000000|2025-06-23 12:50:00|23.12|22.98|23.13|22.99|23.13|22.99|23.1|22.96|26
1750683300000|2025-06-23 12:55:00|23.14|23|23.16|23.02|23.17|23.03|23.13|22.99|37
1750683600000|2025-06-23 13:00:00|23.17|23.03|23.1|22.96|23.18|23.04|23.1|22.96|49
1750683900000|2025-06-23 13:05:00|23.09|22.95|23.04|22.9|23.1|22.96|23.04|22.9|93
1750684200000|2025-06-23 13:10:00|23.03|22.89|22.96|22.82|23.03|22.89|22.95|22.81|42
1750684500000|2025-06-23 13:15:00|22.97|22.83|22.95|22.81|22.98|22.84|22.94|22.8|41
1750684800000|2025-06-23 13:20:00|22.96|22.82|22.93|22.79|22.97|22.83|22.92|22.78|29
1750685100000|2025-06-23 13:25:00|22.92|22.78|22.91|22.77|22.93|22.79|22.9|22.76|49
1750685400000|2025-06-23 13:30:00|22.9|22.76|22.88|22.74|22.92|22.78|22.81|22.67|122
1750685700000|2025-06-23 13:35:00|22.87|22.73|23.06|22.92|23.06|22.92|22.86|22.72|188
1750686000000|2025-06-23 13:40:00|23.05|22.91|23.21|23.07|23.32|23.18|23.02|22.88|140
1750686300000|2025-06-23 13:45:00|23.22|23.08|23.18|23.04|23.29|23.15|23.14|23|237
1750686600000|2025-06-23 13:50:00|23.17|23.03|23.14|23|23.21|23.07|23.08|22.94|270
1750686900000|2025-06-23 13:55:00|23.13|22.99|23.28|23.14|23.31|23.17|23.13|22.99|122
1750687200000|2025-06-23 14:00:00|23.29|23.15|23.29|23.15|23.38|23.24|23.25|23.11|177
1750687500000|2025-06-23 14:05:00|23.33|23.19|23.33|23.19|23.37|23.23|23.26|23.12|162
1750687800000|2025-06-23 14:10:00|23.32|23.18|23.33|23.19|23.39|23.25|23.26|23.12|134
1750688100000|2025-06-23 14:15:00|23.32|23.18|23.35|23.21|23.38|23.24|23.27|23.13|88
1750688400000|2025-06-23 14:20:00|23.36|23.22|23.25|23.11|23.37|23.23|23.23|23.09|69
1750688700000|2025-06-23 14:25:00|23.26|23.12|23.22|23.08|23.31|23.17|23.2|23.06|77
1750689000000|2025-06-23 14:30:00|23.23|23.09|23.36|23.22|23.37|23.23|23.18|23.04|98
1750689300000|2025-06-23 14:35:00|23.37|23.23|23.23|23.09|23.37|23.23|23.23|23.09|45
1750689600000|2025-06-23 14:40:00|23.22|23.08|23.26|23.12|23.26|23.12|23.22|23.08|45
1750689900000|2025-06-23 14:45:00|23.27|23.13|23.21|23.07|23.3|23.16|23.19|23.05|52
1750690200000|2025-06-23 14:50:00|23.22|23.08|23.24|23.1|23.26|23.12|23.21|23.07|43
1750690500000|2025-06-23 14:55:00|23.25|23.11|23.22|23.08|23.25|23.11|23.18|23.04|60
1750690800000|2025-06-23 15:00:00|23.21|23.07|23.28|23.14|23.29|23.15|23.2|23.06|42
1750691100000|2025-06-23 15:05:00|23.29|23.15|23.29|23.15|23.33|23.19|23.28|23.14|44
1750691400000|2025-06-23 15:10:00|23.3|23.16|23.31|23.17|23.33|23.19|23.29|23.15|50
1750691700000|2025-06-23 15:15:00|23.32|23.18|23.3|23.16|23.32|23.18|23.27|23.13|41
1750692000000|2025-06-23 15:20:00|23.31|23.17|23.28|23.14|23.31|23.17|23.26|23.12|32
1750692300000|2025-06-23 15:25:00|23.29|23.15|23.17|23.03|23.3|23.16|23.16|23.02|69
1750692600000|2025-06-23 15:30:00|23.15|23.01|23.21|23.07|23.22|23.08|23.11|22.97|81
1750692900000|2025-06-23 15:35:00|23.22|23.08|23.15|23.01|23.23|23.09|23.14|23|56
1750693200000|2025-06-23 15:40:00|23.16|23.02|23.11|22.97|23.16|23.02|23.09|22.95|52
1750693500000|2025-06-23 15:45:00|23.1|22.96|23.06|22.92|23.13|22.99|23.05|22.91|77
1750693800000|2025-06-23 15:50:00|23.05|22.91|23.07|22.93|23.09|22.95|23.03|22.89|77
1750694100000|2025-06-23 15:55:00|23.08|22.94|23.05|22.91|23.11|22.97|23.05|22.91|50
1750694400000|2025-06-23 16:00:00|23.06|22.92|23.03|22.89|23.09|22.95|23|22.86|92
1750694700000|2025-06-23 16:05:00|23.02|22.88|22.98|22.84|23.03|22.89|22.97|22.83|57
1750695000000|2025-06-23 16:10:00|22.97|22.83|22.94|22.8|22.98|22.84|22.93|22.79|79
1750695300000|2025-06-23 16:15:00|22.93|22.79|22.96|22.82|22.98|22.84|22.89|22.75|86
1750695600000|2025-06-23 16:20:00|22.97|22.83|22.82|22.68|22.97|22.83|22.81|22.67|116
1750695900000|2025-06-23 16:25:00|22.81|22.67|22.74|22.6|22.84|22.7|22.73|22.59|106
1750696200000|2025-06-23 16:30:00|22.73|22.59|22.67|22.53|22.78|22.64|22.66|22.52|116
1750696500000|2025-06-23 16:35:00|22.66|22.52|22.74|22.6|22.75|22.61|22.6|22.46|168
1750696800000|2025-06-23 16:40:00|22.75|22.61|22.76|22.62|22.8|22.66|22.72|22.58|184
1750697100000|2025-06-23 16:45:00|22.77|22.63|22.73|22.59|22.87|22.73|22.7|22.56|90
1750697400000|2025-06-23 16:50:00|22.71|22.57|22.65|22.51|22.73|22.59|22.63|22.49|141
1750697700000|2025-06-23 16:55:00|22.64|22.5|22.72|22.58|22.74|22.6|22.61|22.47|95
1750698000000|2025-06-23 17:00:00|22.71|22.57|22.79|22.65|22.81|22.67|22.68|22.54|116
1750698300000|2025-06-23 17:05:00|22.8|22.66|22.91|22.77|22.94|22.8|22.79|22.65|182
1750698600000|2025-06-23 17:10:00|22.92|22.78|22.84|22.7|22.98|22.84|22.83|22.69|97
1750698900000|2025-06-23 17:15:00|22.85|22.71|22.95|22.81|22.96|22.82|22.85|22.71|122
1750699200000|2025-06-23 17:20:00|22.96|22.82|23.02|22.88|23.04|22.9|22.95|22.81|107
1750699500000|2025-06-23 17:25:00|23.03|22.89|23.15|23.01|23.18|23.04|22.98|22.84|106
1750699800000|2025-06-23 17:30:00|23.16|23.02|23.27|23.13|23.34|23.2|23.16|23.02|122
1750700100000|2025-06-23 17:35:00|23.28|23.14|23.31|23.17|23.35|23.21|23.23|23.09|71
1750700400000|2025-06-23 17:40:00|23.3|23.16|23.31|23.17|23.31|23.17|23.22|23.08|76
1750700700000|2025-06-23 17:45:00|23.3|23.16|23.23|23.09|23.34|23.2|23.22|23.08|52
1750701000000|2025-06-23 17:50:00|23.24|23.1|23.27|23.13|23.28|23.14|23.2|23.06|66
1750701300000|2025-06-23 17:55:00|23.28|23.14|23.3|23.16|23.33|23.19|23.27|23.13|46
1750701600000|2025-06-23 18:00:00|23.31|23.17|23.35|23.21|23.4|23.26|23.28|23.14|106
1750701900000|2025-06-23 18:05:00|23.36|23.22|23.43|23.29|23.47|23.33|23.36|23.22|91
1750702200000|2025-06-23 18:10:00|23.44|23.3|23.47|23.33|23.49|23.35|23.43|23.29|63
1750702500000|2025-06-23 18:15:00|23.46|23.32|23.56|23.42|23.56|23.42|23.46|23.32|68
1750702800000|2025-06-23 18:20:00|23.55|23.41|23.52|23.38|23.56|23.42|23.5|23.36|48
1750703100000|2025-06-23 18:25:00|23.51|23.37|23.44|23.3|23.54|23.4|23.42|23.28|57
1750703400000|2025-06-23 18:30:00|23.43|23.29|23.53|23.39|23.54|23.4|23.43|23.29|93
1750703700000|2025-06-23 18:35:00|23.52|23.38|23.5|23.36|23.53|23.39|23.5|23.36|69
1750704000000|2025-06-23 18:40:00|23.49|23.35|23.56|23.42|23.56|23.42|23.48|23.34|50
1750704300000|2025-06-23 18:45:00|23.55|23.41|23.51|23.37|23.56|23.42|23.51|23.37|53
1750704600000|2025-06-23 18:50:00|23.52|23.38|23.52|23.38|23.52|23.38|23.46|23.32|61
1750704900000|2025-06-23 18:55:00|23.51|23.37|23.5|23.36|23.52|23.38|23.49|23.35|48
1750705200000|2025-06-23 19:00:00|23.51|23.37|23.53|23.39|23.56|23.42|23.51|23.37|49
1750705500000|2025-06-23 19:05:00|23.52|23.38|23.58|23.44|23.58|23.44|23.51|23.37|57
1750705800000|2025-06-23 19:10:00|23.59|23.45|23.6|23.46|23.64|23.5|23.58|23.44|54
1750706100000|2025-06-23 19:15:00|23.61|23.47|23.55|23.41|23.61|23.47|23.54|23.4|42
1750706400000|2025-06-23 19:20:00|23.54|23.4|23.58|23.44|23.59|23.45|23.54|23.4|81
1750706700000|2025-06-23 19:25:00|23.57|23.43|23.54|23.4|23.58|23.44|23.53|23.39|38
1750707000000|2025-06-23 19:30:00|23.55|23.41|23.54|23.4|23.56|23.42|23.53|23.39|22
1750707300000|2025-06-23 19:35:00|23.55|23.41|23.59|23.45|23.68|23.54|23.54|23.4|56
1750707600000|2025-06-23 19:40:00|23.6|23.46|23.54|23.4|23.6|23.46|23.53|23.39|23
1750707900000|2025-06-23 19:45:00|23.53|23.39|23.54|23.4|23.57|23.43|23.52|23.38|56
1750708200000|2025-06-23 19:50:00|23.55|23.41|23.62|23.48|23.63|23.49|23.54|23.4|90
1750708500000|2025-06-23 19:55:00|23.61|23.47|23.64|23.5|23.66|23.52|23.61|23.47|31
1750708800000|2025-06-23 20:00:00|23.65|23.51|23.64|23.5|23.71|23.57|23.62|23.48|50
1750709100000|2025-06-23 20:05:00|23.65|23.51|23.75|23.61|23.75|23.61|23.64|23.5|40
1750709400000|2025-06-23 20:10:00|23.76|23.62|23.82|23.68|23.84|23.7|23.76|23.62|81
1750709700000|2025-06-23 20:15:00|23.83|23.69|23.96|23.82|23.96|23.82|23.81|23.67|57
1750710000000|2025-06-23 20:20:00|23.95|23.81|24|23.86|24.01|23.87|23.94|23.8|49
1750710300000|2025-06-23 20:25:00|23.99|23.85|23.99|23.85|24.01|23.87|23.97|23.83|37
1750710600000|2025-06-23 20:30:00|24|23.86|24|23.86|24.06|23.92|23.98|23.84|49
1750710900000|2025-06-23 20:35:00|23.99|23.85|23.99|23.85|24|23.86|23.95|23.81|46
1750711200000|2025-06-23 20:40:00|24|23.86|24|23.86|24.03|23.89|23.95|23.81|55
1750711500000|2025-06-23 20:45:00|23.99|23.85|23.99|23.85|24.03|23.89|23.98|23.84|61
1750711800000|2025-06-23 20:50:00|23.98|23.84|23.91|23.77|23.98|23.84|23.9|23.76|31
1750712100000|2025-06-23 20:55:00|23.92|23.78|23.89|23.75|23.95|23.81|23.89|23.75|42
1750712400000|2025-06-23 21:00:00|23.9|23.76|23.9|23.76|23.93|23.79|23.86|23.72|67
1750712700000|2025-06-23 21:05:00|23.91|23.77|23.83|23.69|23.91|23.77|23.83|23.69|35
1750713000000|2025-06-23 21:10:00|23.84|23.7|23.86|23.72|23.87|23.73|23.83|23.69|31
1750713300000|2025-06-23 21:15:00|23.87|23.73|23.91|23.77|23.96|23.82|23.87|23.73|51
1750713600000|2025-06-23 21:20:00|23.92|23.78|23.97|23.83|23.99|23.85|23.91|23.77|44
1750713900000|2025-06-23 21:25:00|23.96|23.82|23.91|23.77|23.97|23.83|23.89|23.75|62
1750714200000|2025-06-23 21:30:00|23.9|23.76|23.9|23.76|23.94|23.8|23.89|23.75|25
1750714500000|2025-06-23 21:35:00|23.91|23.77|23.92|23.78|23.94|23.8|23.89|23.75|26
1750714800000|2025-06-23 21:40:00|23.93|23.79|23.92|23.78|23.93|23.79|23.92|23.78|34
1750715100000|2025-06-23 21:45:00|23.93|23.79|23.93|23.79|23.94|23.8|23.92|23.78|7
1750715400000|2025-06-23 21:50:00|23.92|23.78|23.91|23.77|23.92|23.78|23.9|23.76|12
1750715700000|2025-06-23 21:55:00|23.9|23.76|23.91|23.77|23.92|23.78|23.89|23.75|6
1750716000000|2025-06-23 22:00:00|23.92|23.78|24.12|23.98|24.12|23.98|23.92|23.78|62
1750716300000|2025-06-23 22:05:00|24.13|23.99|24.26|24.12|24.26|24.12|24.12|23.98|113
1750716600000|2025-06-23 22:10:00|24.25|24.11|24.38|24.24|24.38|24.24|24.24|24.1|76
1750716900000|2025-06-23 22:15:00|24.39|24.25|24.39|24.25|24.39|24.25|24.31|24.17|173
1750717200000|2025-06-23 22:20:00|24.38|24.24|24.58|24.44|24.58|24.44|24.37|24.23|100
1750717500000|2025-06-23 22:25:00|24.57|24.43|24.62|24.48|24.63|24.49|24.56|24.42|46
1750717800000|2025-06-23 22:30:00|24.63|24.49|24.5|24.36|24.64|24.5|24.45|24.31|82
1750718100000|2025-06-23 22:35:00|24.48|24.34|24.45|24.31|24.53|24.39|24.44|24.3|119
1750718400000|2025-06-23 22:40:00|24.44|24.3|24.41|24.27|24.47|24.33|24.36|24.22|93
1750718700000|2025-06-23 22:45:00|24.42|24.28|24.57|24.43|24.57|24.43|24.4|24.26|26
1750719000000|2025-06-23 22:50:00|24.58|24.44|24.52|24.38|24.58|24.44|24.52|24.38|31
1750719300000|2025-06-23 22:55:00|24.53|24.39|24.59|24.45|24.64|24.5|24.49|24.35|41
1750719600000|2025-06-23 23:00:00|24.6|24.46|24.53|24.39|24.64|24.5|24.52|24.38|70
1750719900000|2025-06-23 23:05:00|24.54|24.4|24.49|24.35|24.55|24.41|24.48|24.34|76
1750720200000|2025-06-23 23:10:00|24.48|24.34|24.62|24.48|24.63|24.49|24.47|24.33|88
1750720500000|2025-06-23 23:15:00|24.63|24.49|24.59|24.45|24.69|24.55|24.59|24.45|89
1750720800000|2025-06-23 23:20:00|24.6|24.46|24.64|24.5|24.69|24.55|24.59|24.45|63
1750721100000|2025-06-23 23:25:00|24.63|24.49|24.63|24.49|24.65|24.51|24.59|24.45|63
1750721400000|2025-06-23 23:30:00|24.62|24.48|24.61|24.47|24.66|24.52|24.61|24.47|61
1750721700000|2025-06-23 23:35:00|24.6|24.46|24.62|24.48|24.64|24.5|24.6|24.46|37
1750722000000|2025-06-23 23:40:00|24.63|24.49|24.66|24.52|24.67|24.53|24.61|24.47|51
1750722300000|2025-06-23 23:45:00|24.65|24.51|24.65|24.51|24.68|24.54|24.63|24.49|27
1750722600000|2025-06-23 23:50:00|24.66|24.52|24.67|24.53|24.68|24.54|24.65|24.51|10
1750722900000|2025-06-23 23:55:00|24.68|24.54|24.65|24.51|24.7|24.56|24.63|24.49|43
1750723200000|2025-06-24 00:00:00|24.66|24.52|24.67|24.53|24.69|24.55|24.65|24.51|42
1750723500000|2025-06-24 00:05:00|24.68|24.54|24.69|24.55|24.71|24.57|24.66|24.52|42
1750723800000|2025-06-24 00:10:00|24.68|24.54|24.64|24.5|24.68|24.54|24.63|24.49|17
1750724100000|2025-06-24 00:15:00|24.63|24.49|24.57|24.43|24.65|24.51|24.57|24.43|32
1750724400000|2025-06-24 00:20:00|24.58|24.44|24.62|24.48|24.64|24.5|24.58|24.44|37
1750724700000|2025-06-24 00:25:00|24.6|24.46|24.57|24.43|24.63|24.49|24.57|24.43|23
1750725000000|2025-06-24 00:30:00|24.56|24.42|24.59|24.45|24.63|24.49|24.53|24.39|57
1750725300000|2025-06-24 00:35:00|24.58|24.44|24.62|24.48|24.64|24.5|24.57|24.43|16
1750725600000|2025-06-24 00:40:00|24.61|24.47|24.64|24.5|24.64|24.5|24.6|24.46|10
1750725900000|2025-06-24 00:45:00|24.63|24.49|24.61|24.47|24.64|24.5|24.6|24.46|29
1750726200000|2025-06-24 00:50:00|24.6|24.46|24.6|24.46|24.65|24.51|24.59|24.45|11
1750726500000|2025-06-24 00:55:00|24.59|24.45|24.64|24.5|24.64|24.5|24.59|24.45|25
1750726800000|2025-06-24 01:00:00|24.65|24.51|24.6|24.46|24.67|24.53|24.58|24.44|31
1750727100000|2025-06-24 01:05:00|24.61|24.47|24.62|24.48|24.67|24.53|24.61|24.47|21
1750727400000|2025-06-24 01:10:00|24.63|24.49|24.63|24.49|24.65|24.51|24.61|24.47|17
1750727700000|2025-06-24 01:15:00|24.62|24.48|24.62|24.48|24.65|24.51|24.6|24.46|31
1750728000000|2025-06-24 01:20:00|24.63|24.49|24.67|24.53|24.68|24.54|24.6|24.46|24
1750728300000|2025-06-24 01:25:00|24.68|24.54|24.66|24.52|24.71|24.57|24.65|24.51|14
1750728600000|2025-06-24 01:30:00|24.65|24.51|24.61|24.47|24.65|24.51|24.61|24.47|4
1750728900000|2025-06-24 01:35:00|24.62|24.48|24.58|24.44|24.62|24.48|24.58|24.44|3
1750729200000|2025-06-24 01:40:00|24.56|24.42|24.56|24.42|24.56|24.42|24.56|24.42|1
1750729500000|2025-06-24 01:45:00|24.57|24.43|24.56|24.42|24.57|24.43|24.55|24.41|16
1750729800000|2025-06-24 01:50:00|24.55|24.41|24.59|24.45|24.59|24.45|24.55|24.41|33
1750730100000|2025-06-24 01:55:00|24.6|24.46|24.61|24.47|24.61|24.47|24.59|24.45|14
1750730400000|2025-06-24 02:00:00|24.6|24.46|24.58|24.44|24.61|24.47|24.58|24.44|7
1750730700000|2025-06-24 02:05:00|24.56|24.42|24.49|24.35|24.56|24.42|24.48|24.34|11
1750731000000|2025-06-24 02:10:00|24.48|24.34|24.49|24.35|24.52|24.38|24.46|24.32|40
1750731300000|2025-06-24 02:15:00|24.5|24.36|24.46|24.32|24.51|24.37|24.45|24.31|15
1750731600000|2025-06-24 02:20:00|24.47|24.33|24.5|24.36|24.5|24.36|24.45|24.31|34
1750731900000|2025-06-24 02:25:00|24.49|24.35|24.54|24.4|24.54|24.4|24.49|24.35|14
1750732200000|2025-06-24 02:30:00|24.53|24.39|24.52|24.38|24.53|24.39|24.52|24.38|10
1750732500000|2025-06-24 02:35:00|24.51|24.37|24.48|24.34|24.51|24.37|24.47|24.33|32
1750732800000|2025-06-24 02:40:00|24.47|24.33|24.48|24.34|24.49|24.35|24.47|24.33|28
1750733100000|2025-06-24 02:45:00|24.47|24.33|24.47|24.33|24.5|24.36|24.47|24.33|47
1750733400000|2025-06-24 02:50:00|24.48|24.34|24.48|24.34|24.48|24.34|24.46|24.32|23
1750733700000|2025-06-24 02:55:00|24.47|24.33|24.47|24.33|24.48|24.34|24.47|24.33|11
1750734000000|2025-06-24 03:00:00|24.46|24.32|24.46|24.32|24.48|24.34|24.46|24.32|21
1750734300000|2025-06-24 03:05:00|24.47|24.33|24.53|24.39|24.55|24.41|24.47|24.33|41
1750734600000|2025-06-24 03:10:00|24.54|24.4|24.55|24.41|24.55|24.41|24.53|24.39|20
1750734900000|2025-06-24 03:15:00|24.56|24.42|24.58|24.44|24.58|24.44|24.55|24.41|7
1750735200000|2025-06-24 03:20:00|24.59|24.45|24.59|24.45|24.62|24.48|24.57|24.43|27
1750735500000|2025-06-24 03:25:00|24.58|24.44|24.59|24.45|24.61|24.47|24.58|24.44|36
1750735800000|2025-06-24 03:30:00|24.6|24.46|24.6|24.46|24.6|24.46|24.58|24.44|19
1750736100000|2025-06-24 03:35:00|24.59|24.45|24.61|24.47|24.61|24.47|24.57|24.43|19
1750736400000|2025-06-24 03:40:00|24.6|24.46|24.57|24.43|24.6|24.46|24.57|24.43|7
1750736700000|2025-06-24 03:45:00|24.56|24.42|24.61|24.47|24.62|24.48|24.56|24.42|18
1750737000000|2025-06-24 03:50:00|24.6|24.46|24.59|24.45|24.6|24.46|24.58|24.44|8
1750737300000|2025-06-24 03:55:00|24.6|24.46|24.57|24.43|24.6|24.46|24.57|24.43|29
1750737600000|2025-06-24 04:00:00|24.58|24.44|24.58|24.44|24.6|24.46|24.57|24.43|45
1750737900000|2025-06-24 04:05:00|24.57|24.43|24.59|24.45|24.61|24.47|24.56|24.42|20
1750738200000|2025-06-24 04:10:00|24.58|24.44|24.55|24.41|24.59|24.45|24.55|24.41|30
1750738500000|2025-06-24 04:15:00|24.56|24.42|24.57|24.43|24.58|24.44|24.55|24.41|12
1750738800000|2025-06-24 04:20:00|24.56|24.42|24.57|24.43|24.58|24.44|24.56|24.42|20
1750739100000|2025-06-24 04:25:00|24.58|24.44|24.58|24.44|24.59|24.45|24.57|24.43|13
1750739400000|2025-06-24 04:30:00|24.57|24.43|24.57|24.43|24.58|24.44|24.56|24.42|21
1750739700000|2025-06-24 04:35:00|24.58|24.44|24.56|24.42|24.58|24.44|24.55|24.41|15
1750740000000|2025-06-24 04:40:00|24.57|24.43|24.58|24.44|24.58|24.44|24.57|24.43|4
1750740300000|2025-06-24 04:45:00|24.57|24.43|24.64|24.5|24.64|24.5|24.57|24.43|26
1750740600000|2025-06-24 04:50:00|24.65|24.51|24.64|24.5|24.66|24.52|24.64|24.5|12
1750740900000|2025-06-24 04:55:00|24.63|24.49|24.63|24.49|24.64|24.5|24.62|24.48|17
1750741200000|2025-06-24 05:00:00|24.64|24.5|24.6|24.46|24.64|24.5|24.6|24.46|22
1750741500000|2025-06-24 05:05:00|24.59|24.45|24.59|24.45|24.61|24.47|24.58|24.44|17
1750741800000|2025-06-24 05:10:00|24.6|24.46|24.66|24.52|24.66|24.52|24.6|24.46|23
1750742100000|2025-06-24 05:15:00|24.67|24.53|24.61|24.47|24.7|24.56|24.6|24.46|24
1750742400000|2025-06-24 05:20:00|24.62|24.48|24.68|24.54|24.68|24.54|24.62|24.48|33
1750742700000|2025-06-24 05:25:00|24.67|24.53|24.72|24.58|24.73|24.59|24.67|24.53|35
1750743000000|2025-06-24 05:30:00|24.71|24.57|24.72|24.58|24.72|24.58|24.67|24.53|36
1750743300000|2025-06-24 05:35:00|24.73|24.59|24.79|24.65|24.82|24.68|24.72|24.58|57
1750743600000|2025-06-24 05:40:00|24.8|24.66|24.79|24.65|24.81|24.67|24.77|24.63|34
1750743900000|2025-06-24 05:45:00|24.8|24.66|24.8|24.66|24.84|24.7|24.78|24.64|86
1750744200000|2025-06-24 05:50:00|24.79|24.65|24.84|24.7|24.85|24.71|24.78|24.64|85
1750744500000|2025-06-24 05:55:00|24.85|24.71|24.9|24.76|24.9|24.76|24.84|24.7|48
1750744800000|2025-06-24 06:00:00|24.89|24.75|24.88|24.74|24.95|24.81|24.86|24.72|53
1750745100000|2025-06-24 06:05:00|24.87|24.73|24.89|24.75|24.92|24.78|24.83|24.69|43
1750745400000|2025-06-24 06:10:00|24.9|24.76|24.86|24.72|24.9|24.76|24.86|24.72|13
1750745700000|2025-06-24 06:15:00|24.87|24.73|24.9|24.76|24.91|24.77|24.86|24.72|18
1750746000000|2025-06-24 06:20:00|24.91|24.77|24.87|24.73|24.91|24.77|24.85|24.71|17
1750746300000|2025-06-24 06:25:00|24.86|24.72|24.86|24.72|24.88|24.74|24.86|24.72|11
1750746600000|2025-06-24 06:30:00|24.87|24.73|24.85|24.71|24.87|24.73|24.83|24.69|32
1750746900000|2025-06-24 06:35:00|24.86|24.72|24.88|24.74|24.91|24.77|24.86|24.72|27
1750747200000|2025-06-24 06:40:00|24.89|24.75|24.91|24.77|24.92|24.78|24.88|24.74|29
1750747500000|2025-06-24 06:45:00|24.9|24.76|24.92|24.78|24.94|24.8|24.88|24.74|43
1750747800000|2025-06-24 06:50:00|24.93|24.79|24.9|24.76|24.93|24.79|24.87|24.73|35
1750748100000|2025-06-24 06:55:00|24.89|24.75|24.87|24.73|24.92|24.78|24.87|24.73|37
1750748400000|2025-06-24 07:00:00|24.88|24.74|24.86|24.72|24.89|24.75|24.83|24.69|41
1750748700000|2025-06-24 07:05:00|24.85|24.71|24.83|24.69|24.87|24.73|24.82|24.68|71
1750749000000|2025-06-24 07:10:00|24.82|24.68|24.78|24.64|24.82|24.68|24.77|24.63|23
1750749300000|2025-06-24 07:15:00|24.79|24.65|24.89|24.75|24.89|24.75|24.76|24.62|37
1750749600000|2025-06-24 07:20:00|24.88|24.74|24.89|24.75|24.92|24.78|24.88|24.74|20
1750749900000|2025-06-24 07:25:00|24.88|24.74|24.84|24.7|24.88|24.74|24.84|24.7|13
1750750200000|2025-06-24 07:30:00|24.83|24.69|24.71|24.57|24.83|24.69|24.67|24.53|56
1750750500000|2025-06-24 07:35:00|24.7|24.56|24.69|24.55|24.71|24.57|24.65|24.51|64
1750750800000|2025-06-24 07:40:00|24.7|24.56|24.72|24.58|24.74|24.6|24.68|24.54|42
1750751100000|2025-06-24 07:45:00|24.71|24.57|24.7|24.56|24.72|24.58|24.68|24.54|22
1750751400000|2025-06-24 07:50:00|24.69|24.55|24.69|24.55|24.73|24.59|24.64|24.5|57
1750751700000|2025-06-24 07:55:00|24.68|24.54|24.66|24.52|24.69|24.55|24.64|24.5|44
1750752000000|2025-06-24 08:00:00|24.65|24.51|24.65|24.51|24.69|24.55|24.61|24.47|101
1750752300000|2025-06-24 08:05:00|24.64|24.5|24.63|24.49|24.65|24.51|24.61|24.47|74
1750752600000|2025-06-24 08:10:00|24.64|24.5|24.61|24.47|24.64|24.5|24.58|24.44|88
1750752900000|2025-06-24 08:15:00|24.6|24.46|24.57|24.43|24.62|24.48|24.52|24.38|80
1750753200000|2025-06-24 08:20:00|24.58|24.44|24.66|24.52|24.7|24.56|24.57|24.43|95
1750753500000|2025-06-24 08:25:00|24.67|24.53|24.72|24.58|24.72|24.58|24.66|24.52|62
1750753800000|2025-06-24 08:30:00|24.73|24.59|24.68|24.54|24.78|24.64|24.65|24.51|82
1750754100000|2025-06-24 08:35:00|24.67|24.53|24.69|24.55|24.71|24.57|24.67|24.53|33
1750754400000|2025-06-24 08:40:00|24.68|24.54|24.69|24.55|24.71|24.57|24.67|24.53|52
1750754700000|2025-06-24 08:45:00|24.68|24.54|24.65|24.51|24.7|24.56|24.64|24.5|51
1750755000000|2025-06-24 08:50:00|24.64|24.5|24.65|24.51|24.68|24.54|24.63|24.49|46
1750755300000|2025-06-24 08:55:00|24.66|24.52|24.68|24.54|24.68|24.54|24.64|24.5|69
1750755600000|2025-06-24 09:00:00|24.67|24.53|24.68|24.54|24.71|24.57|24.67|24.53|56
1750755900000|2025-06-24 09:05:00|24.67|24.53|24.69|24.55|24.75|24.61|24.67|24.53|59
1750756200000|2025-06-24 09:10:00|24.68|24.54|24.7|24.56|24.71|24.57|24.68|24.54|21
1750756500000|2025-06-24 09:15:00|24.69|24.55|24.72|24.58|24.72|24.58|24.68|24.54|24
1750756800000|2025-06-24 09:20:00|24.73|24.59|24.77|24.63|24.78|24.64|24.73|24.59|21
1750757100000|2025-06-24 09:25:00|24.76|24.62|24.88|24.74|24.91|24.77|24.76|24.62|95
1750757400000|2025-06-24 09:30:00|24.87|24.73|24.8|24.66|24.89|24.75|24.8|24.66|46
1750757700000|2025-06-24 09:35:00|24.81|24.67|24.76|24.62|24.84|24.7|24.72|24.58|52
1750758000000|2025-06-24 09:40:00|24.75|24.61|24.77|24.63|24.77|24.63|24.74|24.6|13
1750758300000|2025-06-24 09:45:00|24.76|24.62|24.79|24.65|24.8|24.66|24.76|24.62|22
1750758600000|2025-06-24 09:50:00|24.78|24.64|24.8|24.66|24.8|24.66|24.78|24.64|10
1750758900000|2025-06-24 09:55:00|24.79|24.65|24.77|24.63|24.79|24.65|24.77|24.63|3
1750759200000|2025-06-24 10:00:00|24.76|24.62|24.77|24.63|24.81|24.67|24.76|24.62|18
1750759500000|2025-06-24 10:05:00|24.78|24.64|24.79|24.65|24.8|24.66|24.76|24.62|18
1750759800000|2025-06-24 10:10:00|24.8|24.66|24.79|24.65|24.84|24.7|24.79|24.65|24
1750760100000|2025-06-24 10:15:00|24.8|24.66|24.85|24.71|24.85|24.71|24.79|24.65|31
1750760400000|2025-06-24 10:20:00|24.87|24.73|24.82|24.68|24.88|24.74|24.81|24.67|19
1750760700000|2025-06-24 10:25:00|24.81|24.67|24.77|24.63|24.81|24.67|24.76|24.62|27
1750761000000|2025-06-24 10:30:00|24.76|24.62|24.77|24.63|24.78|24.64|24.74|24.6|30
1750761300000|2025-06-24 10:35:00|24.78|24.64|24.82|24.68|24.84|24.7|24.78|24.64|43
1750761600000|2025-06-24 10:40:00|24.83|24.69|24.78|24.64|24.84|24.7|24.78|24.64|8
1750761900000|2025-06-24 10:45:00|24.79|24.65|24.79|24.65|24.83|24.69|24.78|24.64|15
1750762200000|2025-06-24 10:50:00|24.78|24.64|24.81|24.67|24.83|24.69|24.78|24.64|18
1750762500000|2025-06-24 10:55:00|24.82|24.68|24.8|24.66|24.83|24.69|24.8|24.66|9
1750762800000|2025-06-24 11:00:00|24.81|24.67|24.8|24.66|24.81|24.67|24.79|24.65|12
1750763100000|2025-06-24 11:05:00|24.79|24.65|24.73|24.59|24.79|24.65|24.72|24.58|34
1750763400000|2025-06-24 11:10:00|24.72|24.58|24.73|24.59|24.75|24.61|24.72|24.58|12
1750763700000|2025-06-24 11:15:00|24.74|24.6|24.7|24.56|24.74|24.6|24.7|24.56|11
1750764000000|2025-06-24 11:20:00|24.68|24.54|24.71|24.57|24.71|24.57|24.66|24.52|12
1750764300000|2025-06-24 11:25:00|24.7|24.56|24.83|24.69|24.83|24.69|24.7|24.56|42
1750764600000|2025-06-24 11:30:00|24.82|24.68|24.8|24.66|24.85|24.71|24.79|24.65|30
1750764900000|2025-06-24 11:35:00|24.81|24.67|24.78|24.64|24.85|24.71|24.78|24.64|20
1750765200000|2025-06-24 11:40:00|24.79|24.65|24.78|24.64|24.8|24.66|24.78|24.64|22
1750765500000|2025-06-24 11:45:00|24.79|24.65|24.83|24.69|24.84|24.7|24.78|24.64|23
1750765800000|2025-06-24 11:50:00|24.82|24.68|24.8|24.66|24.83|24.69|24.8|24.66|17
1750766100000|2025-06-24 11:55:00|24.79|24.65|24.84|24.7|24.84|24.7|24.78|24.64|22
1750766400000|2025-06-24 12:00:00|24.83|24.69|24.83|24.69|24.84|24.7|24.82|24.68|37
1750766700000|2025-06-24 12:05:00|24.84|24.7|24.85|24.71|24.88|24.74|24.81|24.67|19
1750767000000|2025-06-24 12:10:00|24.86|24.72|24.84|24.7|24.87|24.73|24.82|24.68|15
1750767300000|2025-06-24 12:15:00|24.83|24.69|24.78|24.64|24.86|24.72|24.78|24.64|28
1750767600000|2025-06-24 12:20:00|24.79|24.65|24.78|24.64|24.82|24.68|24.78|24.64|18
1750767900000|2025-06-24 12:25:00|24.77|24.63|24.8|24.66|24.81|24.67|24.75|24.61|27
1750768200000|2025-06-24 12:30:00|24.79|24.65|24.78|24.64|24.79|24.65|24.77|24.63|12
1750768500000|2025-06-24 12:35:00|24.77|24.63|24.75|24.61|24.79|24.65|24.72|24.58|26
1750768800000|2025-06-24 12:40:00|24.76|24.62|24.8|24.66|24.8|24.66|24.75|24.61|29
1750769100000|2025-06-24 12:45:00|24.81|24.67|24.8|24.66|24.83|24.69|24.78|24.64|45
1750769400000|2025-06-24 12:50:00|24.81|24.67|24.83|24.69|24.85|24.71|24.79|24.65|25
1750769700000|2025-06-24 12:55:00|24.84|24.7|24.84|24.7|24.86|24.72|24.81|24.67|21
1750770000000|2025-06-24 13:00:00|24.85|24.71|24.86|24.72|24.86|24.72|24.82|24.68|43
1750770300000|2025-06-24 13:05:00|24.85|24.71|24.85|24.71|24.86|24.72|24.82|24.68|29
1750770600000|2025-06-24 13:10:00|24.84|24.7|24.84|24.7|24.84|24.7|24.78|24.64|31
1750770900000|2025-06-24 13:15:00|24.85|24.71|24.9|24.76|24.94|24.8|24.83|24.69|61
1750771200000|2025-06-24 13:20:00|24.89|24.75|24.81|24.67|24.9|24.76|24.81|24.67|86
1750771500000|2025-06-24 13:25:00|24.8|24.66|24.81|24.67|24.85|24.71|24.79|24.65|41
1750771800000|2025-06-24 13:30:00|24.82|24.68|24.74|24.6|24.83|24.69|24.71|24.57|127
1750772100000|2025-06-24 13:35:00|24.73|24.59|24.83|24.69|24.87|24.73|24.72|24.58|69
1750772400000|2025-06-24 13:40:00|24.82|24.68|24.78|24.64|24.85|24.71|24.75|24.61|69
1750772700000|2025-06-24 13:45:00|24.79|24.65|24.79|24.65|24.86|24.72|24.78|24.64|83
1750773000000|2025-06-24 13:50:00|24.78|24.64|24.8|24.66|24.82|24.68|24.74|24.6|101
1750773300000|2025-06-24 13:55:00|24.79|24.65|24.81|24.67|24.84|24.7|24.79|24.65|34
1750773600000|2025-06-24 14:00:00|24.82|24.68|24.84|24.7|24.86|24.72|24.8|24.66|113
1750773900000|2025-06-24 14:05:00|24.83|24.69|24.84|24.7|24.87|24.73|24.78|24.64|146
1750774200000|2025-06-24 14:10:00|24.83|24.69|24.87|24.73|24.88|24.74|24.79|24.65|97
1750774500000|2025-06-24 14:15:00|24.88|24.74|24.95|24.81|24.95|24.81|24.86|24.72|142
1750774800000|2025-06-24 14:20:00|24.96|24.82|24.91|24.77|25|24.86|24.89|24.75|98
1750775100000|2025-06-24 14:25:00|24.92|24.78|24.92|24.78|24.95|24.81|24.88|24.74|71
1750775400000|2025-06-24 14:30:00|24.93|24.79|24.94|24.8|24.96|24.82|24.9|24.76|69
1750775700000|2025-06-24 14:35:00|24.95|24.81|24.94|24.8|24.95|24.81|24.9|24.76|98
1750776000000|2025-06-24 14:40:00|24.93|24.79|24.93|24.79|24.94|24.8|24.92|24.78|27
1750776300000|2025-06-24 14:45:00|24.91|24.77|24.88|24.74|24.93|24.79|24.88|24.74|26
1750776600000|2025-06-24 14:50:00|24.89|24.75|24.89|24.75|24.89|24.75|24.84|24.7|42
1750776900000|2025-06-24 14:55:00|24.9|24.76|24.87|24.73|24.92|24.78|24.86|24.72|36
1750777200000|2025-06-24 15:00:00|24.88|24.74|24.91|24.77|24.93|24.79|24.87|24.73|64
1750777500000|2025-06-24 15:05:00|24.92|24.78|24.87|24.73|24.94|24.8|24.85|24.71|56
1750777800000|2025-06-24 15:10:00|24.86|24.72|24.85|24.71|24.88|24.74|24.84|24.7|66
1750778100000|2025-06-24 15:15:00|24.86|24.72|24.81|24.67|24.87|24.73|24.79|24.65|68
1750778400000|2025-06-24 15:20:00|24.8|24.66|24.93|24.79|24.95|24.81|24.8|24.66|70
1750778700000|2025-06-24 15:25:00|24.92|24.78|24.9|24.76|24.93|24.79|24.89|24.75|21
1750779000000|2025-06-24 15:30:00|24.88|24.74|24.81|24.67|24.88|24.74|24.77|24.63|58
1750779300000|2025-06-24 15:35:00|24.8|24.66|24.78|24.64|24.83|24.69|24.77|24.63|27
1750779600000|2025-06-24 15:40:00|24.79|24.65|24.77|24.63|24.8|24.66|24.73|24.59|50
1750779900000|2025-06-24 15:45:00|24.78|24.64|24.8|24.66|24.8|24.66|24.75|24.61|27
1750780200000|2025-06-24 15:50:00|24.81|24.67|24.83|24.69|24.88|24.74|24.8|24.66|82
1750780500000|2025-06-24 15:55:00|24.84|24.7|24.81|24.67|24.84|24.7|24.78|24.64|76
1750780800000|2025-06-24 16:00:00|24.8|24.66|24.83|24.69|24.85|24.71|24.8|24.66|48
1750781100000|2025-06-24 16:05:00|24.84|24.7|24.77|24.63|24.84|24.7|24.76|24.62|36
1750781400000|2025-06-24 16:10:00|24.76|24.62|24.77|24.63|24.78|24.64|24.74|24.6|34
1750781700000|2025-06-24 16:15:00|24.78|24.64|24.81|24.67|24.85|24.71|24.77|24.63|46
1750782000000|2025-06-24 16:20:00|24.82|24.68|24.84|24.7|24.84|24.7|24.8|24.66|21
1750782300000|2025-06-24 16:25:00|24.85|24.71|24.84|24.7|24.87|24.73|24.83|24.69|57
1750782600000|2025-06-24 16:30:00|24.85|24.71|24.82|24.68|24.85|24.71|24.82|24.68|16
1750782900000|2025-06-24 16:35:00|24.83|24.69|24.84|24.7|24.87|24.73|24.83|24.69|22
1750783200000|2025-06-24 16:40:00|24.85|24.71|24.98|24.84|24.99|24.85|24.83|24.69|62
1750783500000|2025-06-24 16:45:00|24.99|24.85|24.98|24.84|24.99|24.85|24.96|24.82|58
1750783800000|2025-06-24 16:50:00|24.97|24.83|24.99|24.85|25|24.86|24.96|24.82|95
1750784100000|2025-06-24 16:55:00|25|24.86|25.05|24.91|25.05|24.91|24.97|24.83|54
1750784400000|2025-06-24 17:00:00|25.04|24.9|25.02|24.88|25.05|24.91|25.01|24.87|64
1750784700000|2025-06-24 17:05:00|25.03|24.89|25|24.86|25.03|24.89|24.97|24.83|70
1750785000000|2025-06-24 17:10:00|24.99|24.85|24.93|24.79|25.01|24.87|24.93|24.79|30
1750785300000|2025-06-24 17:15:00|24.92|24.78|24.95|24.81|24.97|24.83|24.92|24.78|58
1750785600000|2025-06-24 17:20:00|24.96|24.82|24.84|24.7|24.97|24.83|24.83|24.69|66
1750785900000|2025-06-24 17:25:00|24.83|24.69|24.82|24.68|24.86|24.72|24.8|24.66|33
1750786200000|2025-06-24 17:30:00|24.83|24.69|24.85|24.71|24.86|24.72|24.8|24.66|45
1750786500000|2025-06-24 17:35:00|24.84|24.7|24.88|24.74|24.88|24.74|24.81|24.67|27
1750786800000|2025-06-24 17:40:00|24.89|24.75|24.91|24.77|24.92|24.78|24.87|24.73|15
1750787100000|2025-06-24 17:45:00|24.9|24.76|24.93|24.79|24.95|24.81|24.9|24.76|17
1750787400000|2025-06-24 17:50:00|24.92|24.78|24.9|24.76|24.94|24.8|24.9|24.76|34
1750787700000|2025-06-24 17:55:00|24.89|24.75|24.89|24.75|24.91|24.77|24.88|24.74|17
1750788000000|2025-06-24 18:00:00|24.9|24.76|24.84|24.7|24.92|24.78|24.83|24.69|48
1750788300000|2025-06-24 18:05:00|24.83|24.69|24.87|24.73|24.87|24.73|24.82|24.68|39
1750788600000|2025-06-24 18:10:00|24.88|24.74|24.82|24.68|24.88|24.74|24.82|24.68|37
1750788900000|2025-06-24 18:15:00|24.81|24.67|24.77|24.63|24.81|24.67|24.75|24.61|41
1750789200000|2025-06-24 18:20:00|24.76|24.62|24.8|24.66|24.81|24.67|24.76|24.62|14
1750789500000|2025-06-24 18:25:00|24.81|24.67|24.82|24.68|24.83|24.69|24.8|24.66|16
1750789800000|2025-06-24 18:30:00|24.83|24.69|24.78|24.64|24.83|24.69|24.75|24.61|32
1750790100000|2025-06-24 18:35:00|24.79|24.65|24.79|24.65|24.8|24.66|24.78|24.64|17
1750790400000|2025-06-24 18:40:00|24.8|24.66|24.78|24.64|24.8|24.66|24.78|24.64|11
1750790700000|2025-06-24 18:45:00|24.79|24.65|24.82|24.68|24.82|24.68|24.79|24.65|16
1750791000000|2025-06-24 18:50:00|24.81|24.67|24.82|24.68|24.84|24.7|24.78|24.64|36
1750791300000|2025-06-24 18:55:00|24.8|24.66|24.78|24.64|24.81|24.67|24.78|24.64|25
1750791600000|2025-06-24 19:00:00|24.79|24.65|24.79|24.65|24.8|24.66|24.77|24.63|11
1750791900000|2025-06-24 19:05:00|24.8|24.66|24.78|24.64|24.81|24.67|24.77|24.63|14
1750792200000|2025-06-24 19:10:00|24.79|24.65|24.79|24.65|24.8|24.66|24.77|24.63|15
1750792500000|2025-06-24 19:15:00|24.78|24.64|24.86|24.72|24.87|24.73|24.78|24.64|57
1750792800000|2025-06-24 19:20:00|24.85|24.71|24.83|24.69|24.87|24.73|24.83|24.69|33
1750793100000|2025-06-24 19:25:00|24.82|24.68|24.82|24.68|24.83|24.69|24.8|24.66|57
1750793400000|2025-06-24 19:30:00|24.83|24.69|24.83|24.69|24.86|24.72|24.82|24.68|35
1750793700000|2025-06-24 19:35:00|24.84|24.7|24.76|24.62|24.85|24.71|24.76|24.62|36
1750794000000|2025-06-24 19:40:00|24.77|24.63|24.78|24.64|24.8|24.66|24.76|24.62|36
1750794300000|2025-06-24 19:45:00|24.76|24.62|24.76|24.62|24.77|24.63|24.73|24.59|29
1750794600000|2025-06-24 19:50:00|24.77|24.63|24.76|24.62|24.78|24.64|24.75|24.61|30
1750794900000|2025-06-24 19:55:00|24.75|24.61|24.81|24.67|24.82|24.68|24.75|24.61|53
1750795200000|2025-06-24 20:00:00|24.8|24.66|24.8|24.66|24.84|24.7|24.79|24.65|59
1750795500000|2025-06-24 20:05:00|24.81|24.67|24.79|24.65|24.82|24.68|24.78|24.64|25
1750795800000|2025-06-24 20:10:00|24.78|24.64|24.77|24.63|24.79|24.65|24.76|24.62|12
1750796100000|2025-06-24 20:15:00|24.78|24.64|24.8|24.66|24.8|24.66|24.77|24.63|11
1750796400000|2025-06-24 20:20:00|24.81|24.67|24.83|24.69|24.83|24.69|24.81|24.67|3
1750796700000|2025-06-24 20:25:00|24.84|24.7|24.85|24.71|24.86|24.72|24.83|24.69|20
1750797000000|2025-06-24 20:30:00|24.86|24.72|24.85|24.71|24.89|24.75|24.85|24.71|18
1750797300000|2025-06-24 20:35:00|24.84|24.7|24.84|24.7|24.86|24.72|24.84|24.7|15
1750797600000|2025-06-24 20:40:00|24.85|24.71|24.83|24.69|24.86|24.72|24.82|24.68|29
1750797900000|2025-06-24 20:45:00|24.84|24.7|24.85|24.71|24.85|24.71|24.83|24.69|21
1750798200000|2025-06-24 20:50:00|24.84|24.7|24.87|24.73|24.9|24.76|24.83|24.69|54
1750798500000|2025-06-24 20:55:00|24.88|24.74|24.94|24.8|24.95|24.81|24.87|24.73|63
1750798800000|2025-06-24 21:00:00|24.93|24.79|24.86|24.72|24.95|24.81|24.86|24.72|86
1750799100000|2025-06-24 21:05:00|24.87|24.73|24.89|24.75|24.9|24.76|24.84|24.7|35
1750799400000|2025-06-24 21:10:00|24.9|24.76|24.94|24.8|24.94|24.8|24.89|24.75|29
1750799700000|2025-06-24 21:15:00|24.93|24.79|24.88|24.74|24.94|24.8|24.87|24.73|40
1750800000000|2025-06-24 21:20:00|24.89|24.75|24.9|24.76|24.91|24.77|24.88|24.74|24
1750800300000|2025-06-24 21:25:00|24.91|24.77|24.9|24.76|24.91|24.77|24.88|24.74|34
1750800600000|2025-06-24 21:30:00|24.89|24.75|24.89|24.75|24.89|24.75|24.89|24.75|1
1750800900000|2025-06-24 21:35:00|24.9|24.76|24.86|24.72|24.9|24.76|24.86|24.72|9
1750801200000|2025-06-24 21:40:00|24.87|24.73|24.86|24.72|24.88|24.74|24.86|24.72|6
1750801500000|2025-06-24 21:45:00|24.87|24.73|24.89|24.75|24.89|24.75|24.87|24.73|3
1750801800000|2025-06-24 21:50:00|24.9|24.76|24.91|24.77|24.91|24.77|24.9|24.76|10
1750802100000|2025-06-24 21:55:00|24.9|24.76|24.93|24.79|24.94|24.8|24.9|24.76|6
1750802400000|2025-06-24 22:00:00|24.92|24.78|24.87|24.73|24.93|24.79|24.85|24.71|26
1750802700000|2025-06-24 22:05:00|24.86|24.72|24.91|24.77|24.92|24.78|24.84|24.7|29
1750803000000|2025-06-24 22:10:00|24.92|24.78|24.88|24.74|24.92|24.78|24.88|24.74|29
1750803300000|2025-06-24 22:15:00|24.89|24.75|24.89|24.75|24.92|24.78|24.88|24.74|23
1750803600000|2025-06-24 22:20:00|24.88|24.74|24.86|24.72|24.89|24.75|24.85|24.71|18
1750803900000|2025-06-24 22:25:00|24.85|24.71|24.86|24.72|24.87|24.73|24.84|24.7|8
1750804200000|2025-06-24 22:30:00|24.87|24.73|24.84|24.7|24.88|24.74|24.84|24.7|14
1750804500000|2025-06-24 22:35:00|24.83|24.69|24.83|24.69|24.83|24.69|24.81|24.67|11
1750804800000|2025-06-24 22:40:00|24.82|24.68|24.89|24.75|24.89|24.75|24.82|24.68|23
1750805100000|2025-06-24 22:45:00|24.88|24.74|24.87|24.73|24.88|24.74|24.85|24.71|24
1750805400000|2025-06-24 22:50:00|24.86|24.72|24.89|24.75|24.89|24.75|24.86|24.72|10
1750805700000|2025-06-24 22:55:00|24.9|24.76|24.9|24.76|24.91|24.77|24.9|24.76|7
1750806000000|2025-06-24 23:00:00|24.91|24.77|24.87|24.73|24.92|24.78|24.86|24.72|9
1750806300000|2025-06-24 23:05:00|24.86|24.72|24.83|24.69|24.86|24.72|24.83|24.69|16
1750806600000|2025-06-24 23:10:00|24.84|24.7|24.84|24.7|24.84|24.7|24.83|24.69|3
1750806900000|2025-06-24 23:15:00|24.83|24.69|24.84|24.7|24.86|24.72|24.83|24.69|24
1750807200000|2025-06-24 23:20:00|24.85|24.71|24.84|24.7|24.85|24.71|24.82|24.68|14
1750807500000|2025-06-24 23:25:00|24.83|24.69|24.86|24.72|24.86|24.72|24.83|24.69|6
1750807800000|2025-06-24 23:30:00|24.87|24.73|24.9|24.76|24.91|24.77|24.85|24.71|18
1750808100000|2025-06-24 23:35:00|24.89|24.75|24.88|24.74|24.9|24.76|24.87|24.73|10
1750808400000|2025-06-24 23:40:00|24.89|24.75|24.9|24.76|24.9|24.76|24.87|24.73|28
1750808700000|2025-06-24 23:45:00|24.91|24.77|24.92|24.78|24.93|24.79|24.9|24.76|13
1750809000000|2025-06-24 23:50:00|24.93|24.79|24.93|24.79|24.95|24.81|24.93|24.79|12
1750809300000|2025-06-24 23:55:00|24.94|24.8|24.94|24.8|24.95|24.81|24.94|24.8|5
1750809600000|2025-06-25 00:00:00|24.95|24.81|24.95|24.81|24.97|24.83|24.95|24.81|7
1750809900000|2025-06-25 00:05:00|24.96|24.82|24.98|24.84|24.99|24.85|24.94|24.8|31
1750810200000|2025-06-25 00:10:00|24.97|24.83|24.99|24.85|25|24.86|24.95|24.81|25
1750810500000|2025-06-25 00:15:00|24.98|24.84|24.99|24.85|24.99|24.85|24.96|24.82|14
1750810800000|2025-06-25 00:20:00|24.98|24.84|24.97|24.83|24.98|24.84|24.95|24.81|15
1750811100000|2025-06-25 00:25:00|24.96|24.82|24.95|24.81|24.97|24.83|24.95|24.81|14
1750811400000|2025-06-25 00:30:00|24.94|24.8|24.86|24.72|24.95|24.81|24.86|24.72|20
1750811700000|2025-06-25 00:35:00|24.85|24.71|24.83|24.69|24.87|24.73|24.81|24.67|31
1750812000000|2025-06-25 00:40:00|24.84|24.7|24.84|24.7|24.85|24.71|24.82|24.68|21
1750812300000|2025-06-25 00:45:00|24.85|24.71|24.84|24.7|24.85|24.71|24.81|24.67|8
1750812600000|2025-06-25 00:50:00|24.85|24.71|24.92|24.78|24.92|24.78|24.85|24.71|26
1750812900000|2025-06-25 00:55:00|24.91|24.77|24.94|24.8|24.96|24.82|24.91|24.77|36
1750813200000|2025-06-25 01:00:00|24.93|24.79|24.94|24.8|24.96|24.82|24.92|24.78|22
1750813500000|2025-06-25 01:05:00|24.93|24.79|24.9|24.76|24.94|24.8|24.89|24.75|18
1750813800000|2025-06-25 01:10:00|24.89|24.75|24.89|24.75|24.9|24.76|24.86|24.72|33
1750814100000|2025-06-25 01:15:00|24.9|24.76|24.83|24.69|24.93|24.79|24.83|24.69|33
1750814400000|2025-06-25 01:20:00|24.84|24.7|24.85|24.71|24.88|24.74|24.82|24.68|45
1750814700000|2025-06-25 01:25:00|24.86|24.72|24.85|24.71|24.88|24.74|24.85|24.71|38
1750815000000|2025-06-25 01:30:00|24.84|24.7|24.85|24.71|24.85|24.71|24.8|24.66|21
1750815300000|2025-06-25 01:35:00|24.84|24.7|24.93|24.79|24.95|24.81|24.84|24.7|32
1750815600000|2025-06-25 01:40:00|24.94|24.8|24.94|24.8|24.94|24.8|24.91|24.77|23
1750815900000|2025-06-25 01:45:00|24.93|24.79|24.85|24.71|24.93|24.79|24.84|24.7|12
1750816200000|2025-06-25 01:50:00|24.86|24.72|24.86|24.72|24.88|24.74|24.85|24.71|17
1750816500000|2025-06-25 01:55:00|24.87|24.73|24.85|24.71|24.87|24.73|24.84|24.7|17
1750816800000|2025-06-25 02:00:00|24.84|24.7|24.84|24.7|24.85|24.71|24.83|24.69|13
1750817100000|2025-06-25 02:05:00|24.83|24.69|24.91|24.77|24.92|24.78|24.83|24.69|29
1750817400000|2025-06-25 02:10:00|24.92|24.78|24.88|24.74|24.92|24.78|24.86|24.72|62
1750817700000|2025-06-25 02:15:00|24.89|24.75|24.9|24.76|24.93|24.79|24.88|24.74|58
1750818000000|2025-06-25 02:20:00|24.89|24.75|24.89|24.75|24.89|24.75|24.86|24.72|23
1750818300000|2025-06-25 02:25:00|24.9|24.76|24.83|24.69|24.9|24.76|24.82|24.68|18
1750818600000|2025-06-25 02:30:00|24.82|24.68|24.8|24.66|24.83|24.69|24.79|24.65|15
1750818900000|2025-06-25 02:35:00|24.79|24.65|24.81|24.67|24.81|24.67|24.79|24.65|36
1750819200000|2025-06-25 02:40:00|24.8|24.66|24.81|24.67|24.81|24.67|24.79|24.65|42
1750819500000|2025-06-25 02:45:00|24.8|24.66|24.83|24.69|24.87|24.73|24.8|24.66|26
1750819800000|2025-06-25 02:50:00|24.82|24.68|24.79|24.65|24.83|24.69|24.79|24.65|10
1750820100000|2025-06-25 02:55:00|24.78|24.64|24.78|24.64|24.79|24.65|24.77|24.63|7
1750820400000|2025-06-25 03:00:00|24.77|24.63|24.75|24.61|24.77|24.63|24.71|24.57|11
1750820700000|2025-06-25 03:05:00|24.74|24.6|24.8|24.66|24.82|24.68|24.74|24.6|25
1750821000000|2025-06-25 03:10:00|24.81|24.67|24.8|24.66|24.82|24.68|24.8|24.66|14
1750821300000|2025-06-25 03:15:00|24.79|24.65|24.79|24.65|24.81|24.67|24.76|24.62|33
1750821600000|2025-06-25 03:20:00|24.8|24.66|24.81|24.67|24.83|24.69|24.79|24.65|26
1750821900000|2025-06-25 03:25:00|24.82|24.68|24.78|24.64|24.82|24.68|24.77|24.63|21
1750822200000|2025-06-25 03:30:00|24.77|24.63|24.79|24.65|24.81|24.67|24.77|24.63|17
1750822500000|2025-06-25 03:35:00|24.77|24.63|24.77|24.63|24.78|24.64|24.75|24.61|33
1750822800000|2025-06-25 03:40:00|24.76|24.62|24.74|24.6|24.77|24.63|24.74|24.6|19
1750823100000|2025-06-25 03:45:00|24.75|24.61|24.77|24.63|24.79|24.65|24.73|24.59|21
1750823400000|2025-06-25 03:50:00|24.78|24.64|24.73|24.59|24.78|24.64|24.72|24.58|26
1750823700000|2025-06-25 03:55:00|24.72|24.58|24.72|24.58|24.73|24.59|24.71|24.57|9
1750824000000|2025-06-25 04:00:00|24.71|24.57|24.69|24.55|24.72|24.58|24.69|24.55|17
1750824300000|2025-06-25 04:05:00|24.68|24.54|24.68|24.54|24.71|24.57|24.67|24.53|27
1750824600000|2025-06-25 04:10:00|24.67|24.53|24.67|24.53|24.69|24.55|24.66|24.52|21
1750824900000|2025-06-25 04:15:00|24.68|24.54|24.68|24.54|24.71|24.57|24.66|24.52|23
1750825200000|2025-06-25 04:20:00|24.69|24.55|24.71|24.57|24.72|24.58|24.68|24.54|19
1750825500000|2025-06-25 04:25:00|24.72|24.58|24.73|24.59|24.74|24.6|24.7|24.56|14
1750825800000|2025-06-25 04:30:00|24.72|24.58|24.69|24.55|24.73|24.59|24.67|24.53|16
1750826100000|2025-06-25 04:35:00|24.68|24.54|24.67|24.53|24.68|24.54|24.66|24.52|22
1750826400000|2025-06-25 04:40:00|24.68|24.54|24.65|24.51|24.68|24.54|24.64|24.5|18
1750826700000|2025-06-25 04:45:00|24.64|24.5|24.68|24.54|24.69|24.55|24.63|24.49|35
1750827000000|2025-06-25 04:50:00|24.67|24.53|24.66|24.52|24.68|24.54|24.65|24.51|24
1750827300000|2025-06-25 04:55:00|24.65|24.51|24.66|24.52|24.67|24.53|24.65|24.51|14
1750827600000|2025-06-25 05:00:00|24.65|24.51|24.67|24.53|24.68|24.54|24.64|24.5|15
1750827900000|2025-06-25 05:05:00|24.68|24.54|24.63|24.49|24.68|24.54|24.63|24.49|25
1750828200000|2025-06-25 05:10:00|24.6|24.46|24.61|24.47|24.62|24.48|24.59|24.45|20
1750828500000|2025-06-25 05:15:00|24.62|24.48|24.59|24.45|24.62|24.48|24.59|24.45|10
1750828800000|2025-06-25 05:20:00|24.6|24.46|24.54|24.4|24.6|24.46|24.54|24.4|7
1750829100000|2025-06-25 05:25:00|24.55|24.41|24.56|24.42|24.59|24.45|24.55|24.41|12
1750829400000|2025-06-25 05:30:00|24.55|24.41|24.58|24.44|24.59|24.45|24.54|24.4|30
1750829700000|2025-06-25 05:35:00|24.59|24.45|24.59|24.45|24.6|24.46|24.58|24.44|17
1750830000000|2025-06-25 05:40:00|24.58|24.44|24.59|24.45|24.63|24.49|24.58|24.44|28
1750830300000|2025-06-25 05:45:00|24.58|24.44|24.63|24.49|24.63|24.49|24.58|24.44|34
1750830600000|2025-06-25 05:50:00|24.62|24.48|24.57|24.43|24.62|24.48|24.57|24.43|14
1750830900000|2025-06-25 05:55:00|24.58|24.44|24.56|24.42|24.6|24.46|24.56|24.42|25
1750831200000|2025-06-25 06:00:00|24.57|24.43|24.52|24.38|24.58|24.44|24.52|24.38|33
1750831500000|2025-06-25 06:05:00|24.53|24.39|24.53|24.39|24.54|24.4|24.52|24.38|15
1750831800000|2025-06-25 06:10:00|24.54|24.4|24.55|24.41|24.56|24.42|24.53|24.39|16
1750832100000|2025-06-25 06:15:00|24.56|24.42|24.57|24.43|24.57|24.43|24.54|24.4|22
1750832400000|2025-06-25 06:20:00|24.58|24.44|24.6|24.46|24.6|24.46|24.58|24.44|19
1750832700000|2025-06-25 06:25:00|24.59|24.45|24.63|24.49|24.63|24.49|24.59|24.45|53
1750833000000|2025-06-25 06:30:00|24.62|24.48|24.6|24.46|24.62|24.48|24.57|24.43|21
1750833300000|2025-06-25 06:35:00|24.61|24.47|24.63|24.49|24.63|24.49|24.6|24.46|35
1750833600000|2025-06-25 06:40:00|24.62|24.48|24.64|24.5|24.64|24.5|24.62|24.48|19
1750833900000|2025-06-25 06:45:00|24.63|24.49|24.62|24.48|24.64|24.5|24.6|24.46|12
1750834200000|2025-06-25 06:50:00|24.61|24.47|24.62|24.48|24.63|24.49|24.6|24.46|12
1750834500000|2025-06-25 06:55:00|24.63|24.49|24.63|24.49|24.64|24.5|24.62|24.48|11
1750834800000|2025-06-25 07:00:00|24.62|24.48|24.59|24.45|24.62|24.48|24.58|24.44|18
1750835100000|2025-06-25 07:05:00|24.58|24.44|24.55|24.41|24.59|24.45|24.55|24.41|30
1750835400000|2025-06-25 07:10:00|24.56|24.42|24.55|24.41|24.56|24.42|24.54|24.4|10
1750835700000|2025-06-25 07:15:00|24.56|24.42|24.57|24.43|24.58|24.44|24.55|24.41|36
1750836000000|2025-06-25 07:20:00|24.58|24.44|24.57|24.43|24.58|24.44|24.55|24.41|12
1750836300000|2025-06-25 07:25:00|24.58|24.44|24.64|24.5|24.65|24.51|24.58|24.44|25
1750836600000|2025-06-25 07:30:00|24.63|24.49|24.6|24.46|24.64|24.5|24.58|24.44|24
1750836900000|2025-06-25 07:35:00|24.59|24.45|24.61|24.47|24.64|24.5|24.59|24.45|35
1750837200000|2025-06-25 07:40:00|24.6|24.46|24.62|24.48|24.63|24.49|24.59|24.45|27
1750837500000|2025-06-25 07:45:00|24.63|24.49|24.64|24.5|24.65|24.51|24.63|24.49|18
1750837800000|2025-06-25 07:50:00|24.63|24.49|24.59|24.45|24.64|24.5|24.59|24.45|21
1750838100000|2025-06-25 07:55:00|24.58|24.44|24.62|24.48|24.63|24.49|24.58|24.44|7
1750838400000|2025-06-25 08:00:00|24.63|24.49|24.6|24.46|24.64|24.5|24.59|24.45|27
1750838700000|2025-06-25 08:05:00|24.59|24.45|24.59|24.45|24.6|24.46|24.57|24.43|11
1750839000000|2025-06-25 08:10:00|24.58|24.44|24.6|24.46|24.61|24.47|24.58|24.44|45
1750839300000|2025-06-25 08:15:00|24.61|24.47|24.57|24.43|24.63|24.49|24.57|24.43|29
1750839600000|2025-06-25 08:20:00|24.58|24.44|24.54|24.4|24.59|24.45|24.54|24.4|15
1750839900000|2025-06-25 08:25:00|24.55|24.41|24.53|24.39|24.55|24.41|24.53|24.39|7
1750840200000|2025-06-25 08:30:00|24.52|24.38|24.52|24.38|24.52|24.38|24.5|24.36|5
1750840500000|2025-06-25 08:35:00|24.51|24.37|24.52|24.38|24.52|24.38|24.51|24.37|6
1750840800000|2025-06-25 08:40:00|24.53|24.39|24.53|24.39|24.54|24.4|24.53|24.39|3
1750841100000|2025-06-25 08:45:00|24.52|24.38|24.52|24.38|24.53|24.39|24.51|24.37|9
1750841700000|2025-06-25 08:55:00|24.53|24.39|24.57|24.43|24.58|24.44|24.53|24.39|37
1750842000000|2025-06-25 09:00:00|24.56|24.42|24.55|24.41|24.57|24.43|24.54|24.4|22
1750842300000|2025-06-25 09:05:00|24.56|24.42|24.57|24.43|24.59|24.45|24.54|24.4|30
1750842600000|2025-06-25 09:10:00|24.58|24.44|24.56|24.42|24.6|24.46|24.56|24.42|21
1750842900000|2025-06-25 09:15:00|24.57|24.43|24.58|24.44|24.59|24.45|24.56|24.42|48
1750843200000|2025-06-25 09:20:00|24.59|24.45|24.54|24.4|24.59|24.45|24.54|24.4|20
1750843500000|2025-06-25 09:25:00|24.55|24.41|24.53|24.39|24.56|24.42|24.53|24.39|17
1750843800000|2025-06-25 09:30:00|24.52|24.38|24.52|24.38|24.53|24.39|24.52|24.38|11
1750844100000|2025-06-25 09:35:00|24.53|24.39|24.44|24.3|24.53|24.39|24.43|24.29|30
1750844400000|2025-06-25 09:40:00|24.41|24.27|24.38|24.24|24.43|24.29|24.38|24.24|14
1750844700000|2025-06-25 09:45:00|24.39|24.25|24.42|24.28|24.43|24.29|24.39|24.25|26
1750845000000|2025-06-25 09:50:00|24.41|24.27|24.4|24.26|24.42|24.28|24.4|24.26|36
1750845300000|2025-06-25 09:55:00|24.39|24.25|24.4|24.26|24.41|24.27|24.39|24.25|18
1750845600000|2025-06-25 10:00:00|24.39|24.25|24.38|24.24|24.42|24.28|24.37|24.23|36
1750845900000|2025-06-25 10:05:00|24.39|24.25|24.39|24.25|24.41|24.27|24.37|24.23|31
1750846200000|2025-06-25 10:10:00|24.38|24.24|24.4|24.26|24.42|24.28|24.36|24.22|21
1750846500000|2025-06-25 10:15:00|24.39|24.25|24.39|24.25|24.41|24.27|24.38|24.24|23
1750846800000|2025-06-25 10:20:00|24.4|24.26|24.42|24.28|24.43|24.29|24.39|24.25|25
1750847100000|2025-06-25 10:25:00|24.41|24.27|24.47|24.33|24.47|24.33|24.41|24.27|20
1750847400000|2025-06-25 10:30:00|24.46|24.32|24.47|24.33|24.48|24.34|24.45|24.31|12
1750847700000|2025-06-25 10:35:00|24.46|24.32|24.44|24.3|24.46|24.32|24.42|24.28|22
1750848000000|2025-06-25 10:40:00|24.43|24.29|24.42|24.28|24.45|24.31|24.41|24.27|24
1750848300000|2025-06-25 10:45:00|24.43|24.29|24.43|24.29|24.44|24.3|24.42|24.28|17
1750848600000|2025-06-25 10:50:00|24.42|24.28|24.4|24.26|24.43|24.29|24.4|24.26|9
1750848900000|2025-06-25 10:55:00|24.39|24.25|24.41|24.27|24.42|24.28|24.39|24.25|15
1750849200000|2025-06-25 11:00:00|24.42|24.28|24.44|24.3|24.44|24.3|24.41|24.27|23
1750849500000|2025-06-25 11:05:00|24.45|24.31|24.46|24.32|24.46|24.32|24.44|24.3|14
1750849800000|2025-06-25 11:10:00|24.47|24.33|24.44|24.3|24.47|24.33|24.43|24.29|36
1750850100000|2025-06-25 11:15:00|24.43|24.29|24.4|24.26|24.44|24.3|24.39|24.25|40
1750850400000|2025-06-25 11:20:00|24.41|24.27|24.44|24.3|24.45|24.31|24.4|24.26|28
1750850700000|2025-06-25 11:25:00|24.43|24.29|24.48|24.34|24.48|24.34|24.43|24.29|20
1750851000000|2025-06-25 11:30:00|24.49|24.35|24.54|24.4|24.54|24.4|24.48|24.34|56
1750851300000|2025-06-25 11:35:00|24.53|24.39|24.53|24.39|24.56|24.42|24.53|24.39|15
1750851600000|2025-06-25 11:40:00|24.52|24.38|24.53|24.39|24.53|24.39|24.5|24.36|22
1750851900000|2025-06-25 11:45:00|24.54|24.4|24.55|24.41|24.55|24.41|24.52|24.38|30
1750852200000|2025-06-25 11:50:00|24.56|24.42|24.59|24.45|24.59|24.45|24.56|24.42|18
1750852500000|2025-06-25 11:55:00|24.58|24.44|24.58|24.44|24.59|24.45|24.57|24.43|23
1750852800000|2025-06-25 12:00:00|24.57|24.43|24.52|24.38|24.57|24.43|24.51|24.37|26
1750853100000|2025-06-25 12:05:00|24.53|24.39|24.53|24.39|24.57|24.43|24.53|24.39|17
1750853400000|2025-06-25 12:10:00|24.52|24.38|24.52|24.38|24.56|24.42|24.5|24.36|27
1750853700000|2025-06-25 12:15:00|24.53|24.39|24.52|24.38|24.53|24.39|24.48|24.34|24
1750854000000|2025-06-25 12:20:00|24.51|24.37|24.54|24.4|24.55|24.41|24.51|24.37|16
1750854300000|2025-06-25 12:25:00|24.55|24.41|24.5|24.36|24.55|24.41|24.48|24.34|26
1750854600000|2025-06-25 12:30:00|24.49|24.35|24.49|24.35|24.51|24.37|24.49|24.35|7
1750854900000|2025-06-25 12:35:00|24.5|24.36|24.54|24.4|24.57|24.43|24.49|24.35|20
1750855200000|2025-06-25 12:40:00|24.53|24.39|24.49|24.35|24.54|24.4|24.48|24.34|33
1750855500000|2025-06-25 12:45:00|24.48|24.34|24.49|24.35|24.49|24.35|24.48|24.34|6
1750855800000|2025-06-25 12:50:00|24.48|24.34|24.45|24.31|24.49|24.35|24.44|24.3|22
1750856100000|2025-06-25 12:55:00|24.44|24.3|24.49|24.35|24.49|24.35|24.44|24.3|30
1750856400000|2025-06-25 13:00:00|24.48|24.34|24.47|24.33|24.49|24.35|24.47|24.33|28
1750856700000|2025-06-25 13:05:00|24.46|24.32|24.47|24.33|24.48|24.34|24.44|24.3|28
1750857000000|2025-06-25 13:10:00|24.48|24.34|24.46|24.32|24.51|24.37|24.46|24.32|13
1750857300000|2025-06-25 13:15:00|24.47|24.33|24.52|24.38|24.53|24.39|24.45|24.31|52
1750857600000|2025-06-25 13:20:00|24.53|24.39|24.65|24.51|24.65|24.51|24.52|24.38|81
1750857900000|2025-06-25 13:25:00|24.64|24.5|24.65|24.51|24.65|24.51|24.6|24.46|54
1750858200000|2025-06-25 13:30:00|24.64|24.5|24.56|24.42|24.64|24.5|24.55|24.41|69
1750858500000|2025-06-25 13:35:00|24.55|24.41|24.56|24.42|24.59|24.45|24.54|24.4|64
1750858800000|2025-06-25 13:40:00|24.55|24.41|24.58|24.44|24.61|24.47|24.51|24.37|74
1750859100000|2025-06-25 13:45:00|24.57|24.43|24.63|24.49|24.68|24.54|24.57|24.43|63
1750859400000|2025-06-25 13:50:00|24.62|24.48|24.52|24.38|24.62|24.48|24.47|24.33|66
1750859700000|2025-06-25 13:55:00|24.53|24.39|24.6|24.46|24.63|24.49|24.51|24.37|46
1750860000000|2025-06-25 14:00:00|24.61|24.47|24.59|24.45|24.62|24.48|24.54|24.4|82
1750860300000|2025-06-25 14:05:00|24.6|24.46|24.58|24.44|24.61|24.47|24.56|24.42|75
1750860600000|2025-06-25 14:10:00|24.59|24.45|24.53|24.39|24.6|24.46|24.52|24.38|59
1750860900000|2025-06-25 14:15:00|24.52|24.38|24.31|24.17|24.52|24.38|24.31|24.17|135
1750861200000|2025-06-25 14:20:00|24.3|24.16|24.4|24.26|24.4|24.26|24.26|24.12|84
1750861500000|2025-06-25 14:25:00|24.39|24.25|24.35|24.21|24.41|24.27|24.31|24.17|42
1750861800000|2025-06-25 14:30:00|24.34|24.2|24.37|24.23|24.38|24.24|24.31|24.17|53
1750862100000|2025-06-25 14:35:00|24.39|24.25|24.43|24.29|24.46|24.32|24.38|24.24|59
1750862400000|2025-06-25 14:40:00|24.42|24.28|24.44|24.3|24.45|24.31|24.42|24.28|55
1750862700000|2025-06-25 14:45:00|24.43|24.29|24.48|24.34|24.53|24.39|24.41|24.27|57
1750863000000|2025-06-25 14:50:00|24.47|24.33|24.41|24.27|24.49|24.35|24.41|24.27|43
1750863300000|2025-06-25 14:55:00|24.4|24.26|24.42|24.28|24.43|24.29|24.36|24.22|45
1750863600000|2025-06-25 15:00:00|24.41|24.27|24.32|24.18|24.41|24.27|24.3|24.16|50
1750863900000|2025-06-25 15:05:00|24.31|24.17|24.31|24.17|24.34|24.2|24.3|24.16|43
1750864200000|2025-06-25 15:10:00|24.3|24.16|24.3|24.16|24.34|24.2|24.28|24.14|55
1750864500000|2025-06-25 15:15:00|24.31|24.17|24.21|24.07|24.31|24.17|24.21|24.07|74
1750864800000|2025-06-25 15:20:00|24.22|24.08|24.27|24.13|24.29|24.15|24.2|24.06|78
1750865100000|2025-06-25 15:25:00|24.26|24.12|24.26|24.12|24.27|24.13|24.23|24.09|55
1750865400000|2025-06-25 15:30:00|24.25|24.11|24.19|24.05|24.28|24.14|24.17|24.03|81
1750865700000|2025-06-25 15:35:00|24.2|24.06|24.22|24.08|24.24|24.1|24.17|24.03|89
1750866000000|2025-06-25 15:40:00|24.21|24.07|24.2|24.06|24.22|24.08|24.17|24.03|55
1750866300000|2025-06-25 15:45:00|24.19|24.05|24.25|24.11|24.26|24.12|24.18|24.04|45
1750866600000|2025-06-25 15:50:00|24.24|24.1|24.2|24.06|24.24|24.1|24.19|24.05|41
1750866900000|2025-06-25 15:55:00|24.21|24.07|24.17|24.03|24.21|24.07|24.14|24|37
1750867200000|2025-06-25 16:00:00|24.16|24.02|24.22|24.08|24.22|24.08|24.15|24.01|63
1750867500000|2025-06-25 16:05:00|24.23|24.09|24.21|24.07|24.24|24.1|24.2|24.06|35
1750867800000|2025-06-25 16:10:00|24.2|24.06|24.21|24.07|24.22|24.08|24.16|24.02|46
1750868100000|2025-06-25 16:15:00|24.22|24.08|24.26|24.12|24.28|24.14|24.21|24.07|37
1750868400000|2025-06-25 16:20:00|24.25|24.11|24.26|24.12|24.28|24.14|24.21|24.07|46
1750868700000|2025-06-25 16:25:00|24.27|24.13|24.25|24.11|24.28|24.14|24.25|24.11|23
1750869000000|2025-06-25 16:30:00|24.24|24.1|24.16|24.02|24.25|24.11|24.16|24.02|41
1750869300000|2025-06-25 16:35:00|24.17|24.03|24.17|24.03|24.18|24.04|24.12|23.98|47
1750869600000|2025-06-25 16:40:00|24.18|24.04|24.17|24.03|24.2|24.06|24.15|24.01|36
1750869900000|2025-06-25 16:45:00|24.16|24.02|24.08|23.94|24.17|24.03|24.06|23.92|54
1750870200000|2025-06-25 16:50:00|24.07|23.93|24.11|23.97|24.14|24|24.07|23.93|33
1750870500000|2025-06-25 16:55:00|24.12|23.98|24.12|23.98|24.14|24|24.1|23.96|27
1750870800000|2025-06-25 17:00:00|24.13|23.99|24.17|24.03|24.19|24.05|24.12|23.98|31
1750871100000|2025-06-25 17:05:00|24.16|24.02|24.16|24.02|24.19|24.05|24.13|23.99|44
1750871400000|2025-06-25 17:10:00|24.15|24.01|24.23|24.09|24.23|24.09|24.15|24.01|45
1750871700000|2025-06-25 17:15:00|24.22|24.08|24.3|24.16|24.3|24.16|24.22|24.08|35
1750872000000|2025-06-25 17:20:00|24.29|24.15|24.36|24.22|24.36|24.22|24.29|24.15|64
1750872300000|2025-06-25 17:25:00|24.35|24.21|24.29|24.15|24.35|24.21|24.29|24.15|43
1750872600000|2025-06-25 17:30:00|24.27|24.13|24.24|24.1|24.3|24.16|24.23|24.09|34
1750872900000|2025-06-25 17:35:00|24.23|24.09|24.24|24.1|24.28|24.14|24.23|24.09|49
1750873200000|2025-06-25 17:40:00|24.23|24.09|24.19|24.05|24.23|24.09|24.18|24.04|52
1750873500000|2025-06-25 17:45:00|24.18|24.04|24.21|24.07|24.23|24.09|24.18|24.04|56
1750873800000|2025-06-25 17:50:00|24.22|24.08|24.28|24.14|24.28|24.14|24.22|24.08|27
1750874100000|2025-06-25 17:55:00|24.29|24.15|24.31|24.17|24.33|24.19|24.29|24.15|25
1750874400000|2025-06-25 18:00:00|24.3|24.16|24.31|24.17|24.33|24.19|24.3|24.16|22
1750874700000|2025-06-25 18:05:00|24.32|24.18|24.31|24.17|24.32|24.18|24.28|24.14|19
1750875000000|2025-06-25 18:10:00|24.3|24.16|24.31|24.17|24.32|24.18|24.29|24.15|24
1750875300000|2025-06-25 18:15:00|24.3|24.16|24.33|24.19|24.33|24.19|24.3|24.16|12
1750875600000|2025-06-25 18:20:00|24.32|24.18|24.32|24.18|24.35|24.21|24.28|24.14|45
1750875900000|2025-06-25 18:25:00|24.31|24.17|24.31|24.17|24.33|24.19|24.31|24.17|25
1750876200000|2025-06-25 18:30:00|24.3|24.16|24.32|24.18|24.34|24.2|24.28|24.14|27
1750876500000|2025-06-25 18:35:00|24.31|24.17|24.3|24.16|24.32|24.18|24.27|24.13|20
1750876800000|2025-06-25 18:40:00|24.31|24.17|24.32|24.18|24.37|24.23|24.31|24.17|19
1750877100000|2025-06-25 18:45:00|24.33|24.19|24.29|24.15|24.35|24.21|24.28|24.14|22
1750877400000|2025-06-25 18:50:00|24.28|24.14|24.29|24.15|24.31|24.17|24.27|24.13|20
1750877700000|2025-06-25 18:55:00|24.3|24.16|24.32|24.18|24.32|24.18|24.3|24.16|29
1750878000000|2025-06-25 19:00:00|24.33|24.19|24.36|24.22|24.37|24.23|24.32|24.18|26
1750878300000|2025-06-25 19:05:00|24.35|24.21|24.37|24.23|24.38|24.24|24.33|24.19|45
1750878600000|2025-06-25 19:10:00|24.38|24.24|24.37|24.23|24.39|24.25|24.35|24.21|40
1750878900000|2025-06-25 19:15:00|24.38|24.24|24.38|24.24|24.39|24.25|24.34|24.2|17
1750879200000|2025-06-25 19:20:00|24.39|24.25|24.36|24.22|24.39|24.25|24.36|24.22|16
1750879500000|2025-06-25 19:25:00|24.37|24.23|24.38|24.24|24.38|24.24|24.36|24.22|22
1750879800000|2025-06-25 19:30:00|24.37|24.23|24.3|24.16|24.37|24.23|24.29|24.15|22
1750880100000|2025-06-25 19:35:00|24.29|24.15|24.29|24.15|24.31|24.17|24.28|24.14|18
1750880400000|2025-06-25 19:40:00|24.3|24.16|24.33|24.19|24.33|24.19|24.29|24.15|26
1750880700000|2025-06-25 19:45:00|24.34|24.2|24.34|24.2|24.35|24.21|24.31|24.17|45
1750881000000|2025-06-25 19:50:00|24.35|24.21|24.31|24.17|24.35|24.21|24.31|24.17|17
1750881300000|2025-06-25 19:55:00|24.3|24.16|24.37|24.23|24.38|24.24|24.3|24.16|28
1750881600000|2025-06-25 20:00:00|24.38|24.24|24.34|24.2|24.38|24.24|24.33|24.19|29
1750881900000|2025-06-25 20:05:00|24.33|24.19|24.37|24.23|24.38|24.24|24.33|24.19|19
1750882200000|2025-06-25 20:10:00|24.36|24.22|24.37|24.23|24.38|24.24|24.36|24.22|8
1750882500000|2025-06-25 20:15:00|24.38|24.24|24.37|24.23|24.39|24.25|24.36|24.22|9
1750882800000|2025-06-25 20:20:00|24.36|24.22|24.37|24.23|24.38|24.24|24.35|24.21|11
1750883100000|2025-06-25 20:25:00|24.36|24.22|24.37|24.23|24.37|24.23|24.36|24.22|6
1750883400000|2025-06-25 20:30:00|24.36|24.22|24.34|24.2|24.38|24.24|24.33|24.19|13
1750883700000|2025-06-25 20:35:00|24.35|24.21|24.35|24.21|24.38|24.24|24.35|24.21|9
1750884000000|2025-06-25 20:40:00|24.34|24.2|24.33|24.19|24.35|24.21|24.33|24.19|44
1750884300000|2025-06-25 20:45:00|24.32|24.18|24.36|24.22|24.37|24.23|24.32|24.18|11
1750884600000|2025-06-25 20:50:00|24.35|24.21|24.36|24.22|24.37|24.23|24.35|24.21|8
1750884900000|2025-06-25 20:55:00|24.37|24.23|24.38|24.24|24.39|24.25|24.37|24.23|16
1750885200000|2025-06-25 21:00:00|24.37|24.23|24.38|24.24|24.41|24.27|24.37|24.23|26
1750885500000|2025-06-25 21:05:00|24.37|24.23|24.31|24.17|24.37|24.23|24.31|24.17|7
1750885800000|2025-06-25 21:10:00|24.3|24.16|24.22|24.08|24.3|24.16|24.22|24.08|17
1750886100000|2025-06-25 21:15:00|24.23|24.09|24.31|24.17|24.32|24.18|24.23|24.09|29
1750886400000|2025-06-25 21:20:00|24.3|24.16|24.24|24.1|24.31|24.17|24.23|24.09|19
1750886700000|2025-06-25 21:25:00|24.25|24.11|24.22|24.08|24.27|24.13|24.22|24.08|14
1750887000000|2025-06-25 21:30:00|24.21|24.07|24.26|24.12|24.26|24.12|24.21|24.07|8
1750887300000|2025-06-25 21:35:00|24.25|24.11|24.25|24.11|24.27|24.13|24.25|24.11|21
1750887600000|2025-06-25 21:40:00|24.24|24.1|24.24|24.1|24.24|24.1|24.23|24.09|5
1750887900000|2025-06-25 21:45:00|24.25|24.11|24.25|24.11|24.25|24.11|24.25|24.11|1
1750888200000|2025-06-25 21:50:00|24.24|24.1|24.22|24.08|24.24|24.1|24.22|24.08|9
1750888500000|2025-06-25 21:55:00|24.21|24.07|24.25|24.11|24.25|24.11|24.21|24.07|13
1750888800000|2025-06-25 22:00:00|24.24|24.1|24.17|24.03|24.24|24.1|24.16|24.02|20
1750889100000|2025-06-25 22:05:00|24.16|24.02|24.2|24.06|24.21|24.07|24.16|24.02|19
1750889400000|2025-06-25 22:10:00|24.19|24.05|24.19|24.05|24.21|24.07|24.17|24.03|11
1750889700000|2025-06-25 22:15:00|24.18|24.04|24.2|24.06|24.21|24.07|24.16|24.02|25
1750890000000|2025-06-25 22:20:00|24.19|24.05|24.17|24.03|24.2|24.06|24.16|24.02|19
1750890300000|2025-06-25 22:25:00|24.16|24.02|24.16|24.02|24.17|24.03|24.16|24.02|5
1750890600000|2025-06-25 22:30:00|24.15|24.01|24.15|24.01|24.16|24.02|24.15|24.01|3
1750890900000|2025-06-25 22:35:00|24.14|24|24.15|24.01|24.16|24.02|24.14|24|14
1750891200000|2025-06-25 22:40:00|24.14|24|24.17|24.03|24.17|24.03|24.14|24|4
1750891500000|2025-06-25 22:45:00|24.16|24.02|24.15|24.01|24.17|24.03|24.15|24.01|22
1750891800000|2025-06-25 22:50:00|24.16|24.02|24.19|24.05|24.2|24.06|24.16|24.02|14
1750892100000|2025-06-25 22:55:00|24.18|24.04|24.17|24.03|24.18|24.04|24.17|24.03|22
1750892400000|2025-06-25 23:00:00|24.16|24.02|24.1|23.96|24.16|24.02|24.1|23.96|8
1750892700000|2025-06-25 23:05:00|24.11|23.97|24.12|23.98|24.12|23.98|24.08|23.94|15
1750893000000|2025-06-25 23:10:00|24.11|23.97|24.15|24.01|24.16|24.02|24.1|23.96|17
1750893300000|2025-06-25 23:15:00|24.16|24.02|24.17|24.03|24.18|24.04|24.15|24.01|14
1750893900000|2025-06-25 23:25:00|24.16|24.02|24.14|24|24.16|24.02|24.12|23.98|9
1750894200000|2025-06-25 23:30:00|24.15|24.01|24.17|24.03|24.18|24.04|24.15|24.01|18
1750894500000|2025-06-25 23:35:00|24.18|24.04|24.19|24.05|24.2|24.06|24.18|24.04|6
1750894800000|2025-06-25 23:40:00|24.2|24.06|24.21|24.07|24.21|24.07|24.19|24.05|14
1750895100000|2025-06-25 23:45:00|24.22|24.08|24.2|24.06|24.22|24.08|24.2|24.06|9
1750895400000|2025-06-25 23:50:00|24.19|24.05|24.21|24.07|24.21|24.07|24.18|24.04|22
1750895700000|2025-06-25 23:55:00|24.2|24.06|24.22|24.08|24.24|24.1|24.2|24.06|21
1750896000000|2025-06-26 00:00:00|24.21|24.07|24.21|24.07|24.21|24.07|24.2|24.06|7
1750896300000|2025-06-26 00:05:00|24.2|24.06|24.23|24.09|24.23|24.09|24.19|24.05|14
1750896600000|2025-06-26 00:10:00|24.24|24.1|24.27|24.13|24.28|24.14|24.24|24.1|16
1750896900000|2025-06-26 00:15:00|24.28|24.14|24.31|24.17|24.34|24.2|24.28|24.14|29
1750897200000|2025-06-26 00:20:00|24.3|24.16|24.26|24.12|24.32|24.18|24.26|24.12|27
1750897500000|2025-06-26 00:25:00|24.27|24.13|24.29|24.15|24.32|24.18|24.26|24.12|11
1750897800000|2025-06-26 00:30:00|24.28|24.14|24.26|24.12|24.28|24.14|24.24|24.1|14
1750898100000|2025-06-26 00:35:00|24.25|24.11|24.28|24.14|24.3|24.16|24.25|24.11|16
1750898400000|2025-06-26 00:40:00|24.27|24.13|24.28|24.14|24.29|24.15|24.25|24.11|22
1750898700000|2025-06-26 00:45:00|24.27|24.13|24.32|24.18|24.33|24.19|24.27|24.13|36
1750899000000|2025-06-26 00:50:00|24.31|24.17|24.28|24.14|24.31|24.17|24.25|24.11|29
1750899300000|2025-06-26 00:55:00|24.27|24.13|24.25|24.11|24.27|24.13|24.24|24.1|21
1750899600000|2025-06-26 01:00:00|24.24|24.1|24.23|24.09|24.24|24.1|24.22|24.08|18
1750899900000|2025-06-26 01:05:00|24.22|24.08|24.25|24.11|24.25|24.11|24.22|24.08|32
1750900200000|2025-06-26 01:10:00|24.24|24.1|24.22|24.08|24.24|24.1|24.21|24.07|13
1750900500000|2025-06-26 01:15:00|24.23|24.09|24.18|24.04|24.23|24.09|24.18|24.04|16
1750900800000|2025-06-26 01:20:00|24.19|24.05|24.18|24.04|24.21|24.07|24.17|24.03|14
1750901100000|2025-06-26 01:25:00|24.17|24.03|24.29|24.15|24.29|24.15|24.17|24.03|37
1750901400000|2025-06-26 01:30:00|24.28|24.14|24.37|24.23|24.4|24.26|24.25|24.11|46
1750901700000|2025-06-26 01:35:00|24.36|24.22|24.32|24.18|24.4|24.26|24.3|24.16|59
1750902000000|2025-06-26 01:40:00|24.31|24.17|24.27|24.13|24.31|24.17|24.25|24.11|56
1750902300000|2025-06-26 01:45:00|24.26|24.12|24.28|24.14|24.29|24.15|24.25|24.11|34
1750902600000|2025-06-26 01:50:00|24.27|24.13|24.25|24.11|24.28|24.14|24.23|24.09|22
1750902900000|2025-06-26 01:55:00|24.24|24.1|24.26|24.12|24.27|24.13|24.23|24.09|31
1750903200000|2025-06-26 02:00:00|24.27|24.13|24.31|24.17|24.31|24.17|24.26|24.12|25
1750903500000|2025-06-26 02:05:00|24.3|24.16|24.32|24.18|24.35|24.21|24.3|24.16|25
1750903800000|2025-06-26 02:10:00|24.33|24.19|24.32|24.18|24.35|24.21|24.31|24.17|21
1750904100000|2025-06-26 02:15:00|24.33|24.19|24.33|24.19|24.34|24.2|24.32|24.18|23
1750904400000|2025-06-26 02:20:00|24.32|24.18|24.33|24.19|24.34|24.2|24.3|24.16|18
1750904700000|2025-06-26 02:25:00|24.32|24.18|24.31|24.17|24.32|24.18|24.31|24.17|2
1750905000000|2025-06-26 02:30:00|24.3|24.16|24.29|24.15|24.31|24.17|24.27|24.13|10
1750905300000|2025-06-26 02:35:00|24.28|24.14|24.27|24.13|24.29|24.15|24.26|24.12|9
1750905600000|2025-06-26 02:40:00|24.25|24.11|24.24|24.1|24.26|24.12|24.23|24.09|8
1750905900000|2025-06-26 02:45:00|24.25|24.11|24.23|24.09|24.25|24.11|24.22|24.08|18
1750906200000|2025-06-26 02:50:00|24.24|24.1|24.39|24.25|24.39|24.25|24.24|24.1|32
1750906500000|2025-06-26 02:55:00|24.38|24.24|24.37|24.23|24.4|24.26|24.37|24.23|23
1750906800000|2025-06-26 03:00:00|24.38|24.24|24.48|24.34|24.49|24.35|24.37|24.23|88
1750907100000|2025-06-26 03:05:00|24.49|24.35|24.46|24.32|24.5|24.36|24.44|24.3|64
1750907400000|2025-06-26 03:10:00|24.45|24.31|24.42|24.28|24.47|24.33|24.4|24.26|54
1750907700000|2025-06-26 03:15:00|24.43|24.29|24.43|24.29|24.45|24.31|24.41|24.27|55
1750908000000|2025-06-26 03:20:00|24.42|24.28|24.37|24.23|24.42|24.28|24.36|24.22|38
1750908300000|2025-06-26 03:25:00|24.38|24.24|24.34|24.2|24.38|24.24|24.32|24.18|25
1750908600000|2025-06-26 03:30:00|24.35|24.21|24.3|24.16|24.36|24.22|24.3|24.16|26
1750908900000|2025-06-26 03:35:00|24.31|24.17|24.33|24.19|24.36|24.22|24.3|24.16|41
1750909200000|2025-06-26 03:40:00|24.32|24.18|24.33|24.19|24.34|24.2|24.29|24.15|44
1750909500000|2025-06-26 03:45:00|24.32|24.18|24.34|24.2|24.36|24.22|24.31|24.17|33
1750909800000|2025-06-26 03:50:00|24.33|24.19|24.33|24.19|24.35|24.21|24.31|24.17|14
1750910100000|2025-06-26 03:55:00|24.34|24.2|24.34|24.2|24.35|24.21|24.32|24.18|23
1750910400000|2025-06-26 04:00:00|24.35|24.21|24.31|24.17|24.36|24.22|24.29|24.15|39
1750910700000|2025-06-26 04:05:00|24.3|24.16|24.3|24.16|24.34|24.2|24.29|24.15|21
1750911000000|2025-06-26 04:10:00|24.31|24.17|24.3|24.16|24.31|24.17|24.29|24.15|12
1750911300000|2025-06-26 04:15:00|24.31|24.17|24.28|24.14|24.31|24.17|24.28|24.14|14
1750911600000|2025-06-26 04:20:00|24.29|24.15|24.27|24.13|24.29|24.15|24.27|24.13|11
1750911900000|2025-06-26 04:25:00|24.28|24.14|24.27|24.13|24.28|24.14|24.26|24.12|18
1750912200000|2025-06-26 04:30:00|24.26|24.12|24.28|24.14|24.29|24.15|24.25|24.11|17
1750912500000|2025-06-26 04:35:00|24.29|24.15|24.27|24.13|24.33|24.19|24.26|24.12|23
1750912800000|2025-06-26 04:40:00|24.28|24.14|24.24|24.1|24.28|24.14|24.22|24.08|21
1750913100000|2025-06-26 04:45:00|24.25|24.11|24.18|24.04|24.25|24.11|24.17|24.03|14
1750913400000|2025-06-26 04:50:00|24.17|24.03|24.19|24.05|24.19|24.05|24.17|24.03|21
1750913700000|2025-06-26 04:55:00|24.2|24.06|24.24|24.1|24.24|24.1|24.19|24.05|17
1750914000000|2025-06-26 05:00:00|24.23|24.09|24.2|24.06|24.23|24.09|24.19|24.05|8
1750914300000|2025-06-26 05:05:00|24.19|24.05|24.19|24.05|24.2|24.06|24.18|24.04|13
1750914600000|2025-06-26 05:10:00|24.2|24.06|24.23|24.09|24.24|24.1|24.19|24.05|8
1750914900000|2025-06-26 05:15:00|24.22|24.08|24.2|24.06|24.22|24.08|24.19|24.05|16
1750915200000|2025-06-26 05:20:00|24.19|24.05|24.17|24.03|24.19|24.05|24.17|24.03|4
1750915800000|2025-06-26 05:30:00|24.16|24.02|24.17|24.03|24.17|24.03|24.16|24.02|2
1750916100000|2025-06-26 05:35:00|24.18|24.04|24.15|24.01|24.18|24.04|24.15|24.01|10
1750916400000|2025-06-26 05:40:00|24.16|24.02|24.16|24.02|24.17|24.03|24.16|24.02|13
1750916700000|2025-06-26 05:45:00|24.17|24.03|24.17|24.03|24.18|24.04|24.16|24.02|7
1750917000000|2025-06-26 05:50:00|24.18|24.04|24.17|24.03|24.19|24.05|24.17|24.03|12
1750917300000|2025-06-26 05:55:00|24.18|24.04|24.18|24.04|24.18|24.04|24.17|24.03|5
1750917600000|2025-06-26 06:00:00|24.17|24.03|24.18|24.04|24.19|24.05|24.16|24.02|12
1750917900000|2025-06-26 06:05:00|24.19|24.05|24.2|24.06|24.2|24.06|24.18|24.04|10
1750918200000|2025-06-26 06:10:00|24.21|24.07|24.24|24.1|24.27|24.13|24.21|24.07|26
1750918500000|2025-06-26 06:15:00|24.23|24.09|24.24|24.1|24.24|24.1|24.21|24.07|14
1750918800000|2025-06-26 06:20:00|24.23|24.09|24.24|24.1|24.24|24.1|24.21|24.07|16
1750919100000|2025-06-26 06:25:00|24.25|24.11|24.22|24.08|24.26|24.12|24.22|24.08|12
1750919400000|2025-06-26 06:30:00|24.23|24.09|24.26|24.12|24.26|24.12|24.22|24.08|18
1750919700000|2025-06-26 06:35:00|24.25|24.11|24.26|24.12|24.28|24.14|24.25|24.11|14
1750920000000|2025-06-26 06:40:00|24.25|24.11|24.26|24.12|24.27|24.13|24.24|24.1|8
1750920300000|2025-06-26 06:45:00|24.27|24.13|24.26|24.12|24.28|24.14|24.26|24.12|10
1750920600000|2025-06-26 06:50:00|24.25|24.11|24.24|24.1|24.26|24.12|24.23|24.09|22
1750920900000|2025-06-26 06:55:00|24.23|24.09|24.25|24.11|24.26|24.12|24.23|24.09|35
1750921200000|2025-06-26 07:00:00|24.24|24.1|24.24|24.1|24.24|24.1|24.24|24.1|1
1750921800000|2025-06-26 07:10:00|24.26|24.12|24.27|24.13|24.27|24.13|24.26|24.12|8
1750922100000|2025-06-26 07:15:00|24.28|24.14|24.3|24.16|24.31|24.17|24.26|24.12|19
1750922400000|2025-06-26 07:20:00|24.29|24.15|24.36|24.22|24.36|24.22|24.29|24.15|40
1750922700000|2025-06-26 07:25:00|24.35|24.21|24.34|24.2|24.35|24.21|24.32|24.18|40
1750923000000|2025-06-26 07:30:00|24.33|24.19|24.32|24.18|24.34|24.2|24.3|24.16|48
1750923300000|2025-06-26 07:35:00|24.33|24.19|24.34|24.2|24.36|24.22|24.3|24.16|22
1750923600000|2025-06-26 07:40:00|24.35|24.21|24.34|24.2|24.35|24.21|24.32|24.18|28
1750923900000|2025-06-26 07:45:00|24.33|24.19|24.33|24.19|24.37|24.23|24.33|24.19|31
1750924200000|2025-06-26 07:50:00|24.34|24.2|24.32|24.18|24.34|24.2|24.32|24.18|23
1750924500000|2025-06-26 07:55:00|24.31|24.17|24.29|24.15|24.31|24.17|24.29|24.15|17
1750924800000|2025-06-26 08:00:00|24.28|24.14|24.31|24.17|24.32|24.18|24.28|24.14|22
1750925100000|2025-06-26 08:05:00|24.3|24.16|24.32|24.18|24.32|24.18|24.3|24.16|23
1750925400000|2025-06-26 08:10:00|24.33|24.19|24.33|24.19|24.34|24.2|24.32|24.18|27
1750925700000|2025-06-26 08:15:00|24.34|24.2|24.31|24.17|24.35|24.21|24.27|24.13|54
1750926000000|2025-06-26 08:20:00|24.3|24.16|24.32|24.18|24.32|24.18|24.29|24.15|53
1750926300000|2025-06-26 08:25:00|24.31|24.17|24.3|24.16|24.33|24.19|24.29|24.15|24
1750926600000|2025-06-26 08:30:00|24.29|24.15|24.27|24.13|24.3|24.16|24.23|24.09|35
1750926900000|2025-06-26 08:35:00|24.28|24.14|24.3|24.16|24.32|24.18|24.28|24.14|29
1750927200000|2025-06-26 08:40:00|24.29|24.15|24.26|24.12|24.3|24.16|24.24|24.1|14
1750927500000|2025-06-26 08:45:00|24.25|24.11|24.25|24.11|24.25|24.11|24.22|24.08|17
1750927800000|2025-06-26 08:50:00|24.24|24.1|24.24|24.1|24.25|24.11|24.22|24.08|11
1750928100000|2025-06-26 08:55:00|24.23|24.09|24.2|24.06|24.24|24.1|24.2|24.06|16
1750928400000|2025-06-26 09:00:00|24.21|24.07|24.19|24.05|24.21|24.07|24.19|24.05|13
1750928700000|2025-06-26 09:05:00|24.18|24.04|24.15|24.01|24.18|24.04|24.15|24.01|12
1750929000000|2025-06-26 09:10:00|24.14|24|24.08|23.94|24.16|24.02|24.08|23.94|22
1750929300000|2025-06-26 09:15:00|24.09|23.95|24.09|23.95|24.12|23.98|24.09|23.95|22
1750929600000|2025-06-26 09:20:00|24.1|23.96|24.09|23.95|24.12|23.98|24.09|23.95|10
1750929900000|2025-06-26 09:25:00|24.08|23.94|24.09|23.95|24.09|23.95|24.08|23.94|4
1750930200000|2025-06-26 09:30:00|24.1|23.96|24.1|23.96|24.1|23.96|24.08|23.94|19
1750930500000|2025-06-26 09:35:00|24.09|23.95|24.09|23.95|24.1|23.96|24.08|23.94|11
1750930800000|2025-06-26 09:40:00|24.08|23.94|24.07|23.93|24.09|23.95|24.07|23.93|10
1750931100000|2025-06-26 09:45:00|24.08|23.94|24.06|23.92|24.08|23.94|24.03|23.89|27
1750931400000|2025-06-26 09:50:00|24.05|23.91|24.06|23.92|24.07|23.93|24.05|23.91|12
1750931700000|2025-06-26 09:55:00|24.07|23.93|24.07|23.93|24.08|23.94|24.05|23.91|9
1750932000000|2025-06-26 10:00:00|24.06|23.92|24.07|23.93|24.1|23.96|24.06|23.92|20
1750932300000|2025-06-26 10:05:00|24.08|23.94|24.13|23.99|24.14|24|24.08|23.94|18
1750932600000|2025-06-26 10:10:00|24.12|23.98|24.1|23.96|24.13|23.99|24.08|23.94|22
1750932900000|2025-06-26 10:15:00|24.09|23.95|24.1|23.96|24.1|23.96|24.08|23.94|18
1750933200000|2025-06-26 10:20:00|24.11|23.97|24.07|23.93|24.11|23.97|24.06|23.92|29
1750933500000|2025-06-26 10:25:00|24.06|23.92|24.08|23.94|24.08|23.94|24.06|23.92|17
1750933800000|2025-06-26 10:30:00|24.09|23.95|24.08|23.94|24.09|23.95|24.06|23.92|30
1750934100000|2025-06-26 10:35:00|24.09|23.95|24.06|23.92|24.1|23.96|24.06|23.92|22
1750934400000|2025-06-26 10:40:00|24.07|23.93|24.05|23.91|24.07|23.93|24.05|23.91|25
1750934700000|2025-06-26 10:45:00|24.06|23.92|24.05|23.91|24.06|23.92|24.04|23.9|30
1750935000000|2025-06-26 10:50:00|24.06|23.92|24.04|23.9|24.08|23.94|24.02|23.88|52
1750935300000|2025-06-26 10:55:00|24.03|23.89|24.04|23.9|24.05|23.91|24.03|23.89|60
1750935600000|2025-06-26 11:00:00|24.03|23.89|24.01|23.87|24.03|23.89|24|23.86|36
1750935900000|2025-06-26 11:05:00|24|23.86|24|23.86|24.01|23.87|23.98|23.84|43
1750936200000|2025-06-26 11:10:00|23.99|23.85|24.02|23.88|24.03|23.89|23.99|23.85|58
1750936500000|2025-06-26 11:15:00|24.01|23.87|23.98|23.84|24.01|23.87|23.98|23.84|34
1750936800000|2025-06-26 11:20:00|23.99|23.85|23.98|23.84|23.99|23.85|23.96|23.82|32
1750937100000|2025-06-26 11:25:00|23.97|23.83|23.97|23.83|23.98|23.84|23.96|23.82|29
1750937400000|2025-06-26 11:30:00|23.96|23.82|23.99|23.85|23.99|23.85|23.96|23.82|42
1750937700000|2025-06-26 11:35:00|24|23.86|24|23.86|24|23.86|23.98|23.84|19
1750938000000|2025-06-26 11:40:00|23.99|23.85|23.94|23.8|23.99|23.85|23.94|23.8|14
1750938300000|2025-06-26 11:45:00|23.93|23.79|23.94|23.8|23.96|23.82|23.93|23.79|17
1750938600000|2025-06-26 11:50:00|23.93|23.79|23.96|23.82|23.98|23.84|23.93|23.79|28
1750938900000|2025-06-26 11:55:00|23.95|23.81|23.94|23.8|23.96|23.82|23.94|23.8|24
1750939200000|2025-06-26 12:00:00|23.95|23.81|23.94|23.8|23.95|23.81|23.92|23.78|30
1750939500000|2025-06-26 12:05:00|23.95|23.81|23.93|23.79|23.97|23.83|23.92|23.78|27
1750939800000|2025-06-26 12:10:00|23.92|23.78|23.94|23.8|23.94|23.8|23.92|23.78|5
1750940100000|2025-06-26 12:15:00|23.93|23.79|23.92|23.78|23.96|23.82|23.92|23.78|17
1750940400000|2025-06-26 12:20:00|23.93|23.79|23.9|23.76|23.93|23.79|23.9|23.76|42
1750940700000|2025-06-26 12:25:00|23.91|23.77|23.91|23.77|23.94|23.8|23.9|23.76|59
1750941000000|2025-06-26 12:30:00|23.92|23.78|23.94|23.8|23.95|23.81|23.9|23.76|33
1750941300000|2025-06-26 12:35:00|23.95|23.81|23.92|23.78|23.95|23.81|23.92|23.78|36
1750941600000|2025-06-26 12:40:00|23.93|23.79|23.92|23.78|23.95|23.81|23.91|23.77|34
1750941900000|2025-06-26 12:45:00|23.91|23.77|23.82|23.68|23.91|23.77|23.82|23.68|31
1750942200000|2025-06-26 12:50:00|23.81|23.67|23.79|23.65|23.82|23.68|23.78|23.64|44
1750942500000|2025-06-26 12:55:00|23.78|23.64|23.78|23.64|23.8|23.66|23.77|23.63|59
1750942800000|2025-06-26 13:00:00|23.79|23.65|23.81|23.67|23.81|23.67|23.76|23.62|33
1750943100000|2025-06-26 13:05:00|23.8|23.66|23.76|23.62|23.81|23.67|23.74|23.6|35
1750943400000|2025-06-26 13:10:00|23.77|23.63|23.71|23.57|23.77|23.63|23.71|23.57|35
1750943700000|2025-06-26 13:15:00|23.72|23.58|23.68|23.54|23.72|23.58|23.68|23.54|43
1750944000000|2025-06-26 13:20:00|23.67|23.53|23.68|23.54|23.69|23.55|23.67|23.53|34
1750944300000|2025-06-26 13:25:00|23.69|23.55|23.68|23.54|23.69|23.55|23.67|23.53|32
1750944600000|2025-06-26 13:30:00|23.67|23.53|23.66|23.52|23.7|23.56|23.65|23.51|52
1750944900000|2025-06-26 13:35:00|23.67|23.53|23.67|23.53|23.68|23.54|23.62|23.48|81
1750945200000|2025-06-26 13:40:00|23.68|23.54|23.69|23.55|23.74|23.6|23.63|23.49|75
1750945500000|2025-06-26 13:45:00|23.7|23.56|23.6|23.46|23.71|23.57|23.6|23.46|48
1750945800000|2025-06-26 13:50:00|23.59|23.45|23.58|23.44|23.6|23.46|23.56|23.42|34
1750946100000|2025-06-26 13:55:00|23.57|23.43|23.6|23.46|23.6|23.46|23.56|23.42|50
1750946400000|2025-06-26 14:00:00|23.59|23.45|23.69|23.55|23.69|23.55|23.59|23.45|39
1750946700000|2025-06-26 14:05:00|23.68|23.54|23.59|23.45|23.68|23.54|23.59|23.45|62
1750947000000|2025-06-26 14:10:00|23.58|23.44|23.6|23.46|23.6|23.46|23.51|23.37|49
1750947300000|2025-06-26 14:15:00|23.59|23.45|23.57|23.43|23.65|23.51|23.57|23.43|57
1750947600000|2025-06-26 14:20:00|23.56|23.42|23.61|23.47|23.62|23.48|23.56|23.42|38
1750947900000|2025-06-26 14:25:00|23.62|23.48|23.66|23.52|23.67|23.53|23.61|23.47|43
1750948200000|2025-06-26 14:30:00|23.65|23.51|23.76|23.62|23.77|23.63|23.65|23.51|53
1750948500000|2025-06-26 14:35:00|23.77|23.63|23.7|23.56|23.77|23.63|23.7|23.56|72
1750948800000|2025-06-26 14:40:00|23.71|23.57|23.76|23.62|23.77|23.63|23.7|23.56|48
1750949100000|2025-06-26 14:45:00|23.77|23.63|23.81|23.67|23.84|23.7|23.77|23.63|37
1750949400000|2025-06-26 14:50:00|23.82|23.68|23.72|23.58|23.82|23.68|23.72|23.58|33
1750949700000|2025-06-26 14:55:00|23.7|23.56|23.7|23.56|23.71|23.57|23.68|23.54|23
1750950000000|2025-06-26 15:00:00|23.71|23.57|23.69|23.55|23.73|23.59|23.68|23.54|9
1750950300000|2025-06-26 15:05:00|23.68|23.54|23.69|23.55|23.7|23.56|23.66|23.52|33
1750950600000|2025-06-26 15:10:00|23.7|23.56|23.66|23.52|23.72|23.58|23.66|23.52|36
1750950900000|2025-06-26 15:15:00|23.67|23.53|23.7|23.56|23.7|23.56|23.67|23.53|54
1750951200000|2025-06-26 15:20:00|23.69|23.55|23.7|23.56|23.7|23.56|23.67|23.53|46
1750951500000|2025-06-26 15:25:00|23.71|23.57|23.56|23.42|23.71|23.57|23.54|23.4|51
1750951800000|2025-06-26 15:30:00|23.55|23.41|23.53|23.39|23.57|23.43|23.49|23.35|70
1750952100000|2025-06-26 15:35:00|23.52|23.38|23.62|23.48|23.62|23.48|23.51|23.37|45
1750952400000|2025-06-26 15:40:00|23.63|23.49|23.62|23.48|23.66|23.52|23.61|23.47|36
1750952700000|2025-06-26 15:45:00|23.63|23.49|23.65|23.51|23.68|23.54|23.63|23.49|35
1750953000000|2025-06-26 15:50:00|23.64|23.5|23.65|23.51|23.66|23.52|23.63|23.49|64
1750953300000|2025-06-26 15:55:00|23.64|23.5|23.66|23.52|23.68|23.54|23.63|23.49|29
1750953600000|2025-06-26 16:00:00|23.67|23.53|23.63|23.49|23.67|23.53|23.62|23.48|28
1750953900000|2025-06-26 16:05:00|23.62|23.48|23.57|23.43|23.62|23.48|23.55|23.41|34
1750954200000|2025-06-26 16:10:00|23.56|23.42|23.54|23.4|23.56|23.42|23.51|23.37|67
1750954500000|2025-06-26 16:15:00|23.53|23.39|23.48|23.34|23.53|23.39|23.47|23.33|40
1750954800000|2025-06-26 16:20:00|23.49|23.35|23.52|23.38|23.54|23.4|23.48|23.34|54
1750955100000|2025-06-26 16:25:00|23.53|23.39|23.54|23.4|23.56|23.42|23.49|23.35|50
1750955400000|2025-06-26 16:30:00|23.55|23.41|23.53|23.39|23.55|23.41|23.51|23.37|29
1750955700000|2025-06-26 16:35:00|23.54|23.4|23.51|23.37|23.55|23.41|23.51|23.37|26
1750956000000|2025-06-26 16:40:00|23.5|23.36|23.52|23.38|23.55|23.41|23.5|23.36|23
1750956300000|2025-06-26 16:45:00|23.51|23.37|23.49|23.35|23.51|23.37|23.45|23.31|27
1750956600000|2025-06-26 16:50:00|23.5|23.36|23.5|23.36|23.53|23.39|23.5|23.36|13
1750956900000|2025-06-26 16:55:00|23.49|23.35|23.49|23.35|23.51|23.37|23.48|23.34|27
1750957200000|2025-06-26 17:00:00|23.5|23.36|23.62|23.48|23.62|23.48|23.49|23.35|35
1750957500000|2025-06-26 17:05:00|23.63|23.49|23.59|23.45|23.64|23.5|23.58|23.44|13
1750957800000|2025-06-26 17:10:00|23.6|23.46|23.52|23.38|23.61|23.47|23.52|23.38|53
1750958100000|2025-06-26 17:15:00|23.51|23.37|23.55|23.41|23.59|23.45|23.51|23.37|37
1750958400000|2025-06-26 17:20:00|23.56|23.42|23.57|23.43|23.57|23.43|23.55|23.41|28
1750958700000|2025-06-26 17:25:00|23.58|23.44|23.6|23.46|23.61|23.47|23.56|23.42|21
1750959000000|2025-06-26 17:30:00|23.61|23.47|23.59|23.45|23.61|23.47|23.57|23.43|11
1750959300000|2025-06-26 17:35:00|23.58|23.44|23.57|23.43|23.6|23.46|23.57|23.43|20
1750959600000|2025-06-26 17:40:00|23.58|23.44|23.58|23.44|23.6|23.46|23.58|23.44|17
1750959900000|2025-06-26 17:45:00|23.59|23.45|23.59|23.45|23.59|23.45|23.55|23.41|19
1750960200000|2025-06-26 17:50:00|23.58|23.44|23.56|23.42|23.58|23.44|23.56|23.42|17
1750960500000|2025-06-26 17:55:00|23.55|23.41|23.52|23.38|23.57|23.43|23.52|23.38|20
1750960800000|2025-06-26 18:00:00|23.53|23.39|23.58|23.44|23.59|23.45|23.52|23.38|22
1750961100000|2025-06-26 18:05:00|23.57|23.43|23.58|23.44|23.61|23.47|23.57|23.43|34
1750961400000|2025-06-26 18:10:00|23.57|23.43|23.61|23.47|23.62|23.48|23.57|23.43|39
1750961700000|2025-06-26 18:15:00|23.62|23.48|23.6|23.46|23.63|23.49|23.59|23.45|31
1750962000000|2025-06-26 18:20:00|23.59|23.45|23.59|23.45|23.66|23.52|23.58|23.44|35
1750962300000|2025-06-26 18:25:00|23.6|23.46|23.57|23.43|23.6|23.46|23.55|23.41|26
1750962600000|2025-06-26 18:30:00|23.58|23.44|23.57|23.43|23.59|23.45|23.55|23.41|28
1750962900000|2025-06-26 18:35:00|23.58|23.44|23.55|23.41|23.59|23.45|23.54|23.4|24
1750963200000|2025-06-26 18:40:00|23.56|23.42|23.61|23.47|23.61|23.47|23.55|23.41|18
1750963500000|2025-06-26 18:45:00|23.6|23.46|23.6|23.46|23.64|23.5|23.57|23.43|28
1750963800000|2025-06-26 18:50:00|23.59|23.45|23.63|23.49|23.64|23.5|23.58|23.44|31
1750964100000|2025-06-26 18:55:00|23.64|23.5|23.64|23.5|23.64|23.5|23.61|23.47|19
1750964400000|2025-06-26 19:00:00|23.63|23.49|23.66|23.52|23.68|23.54|23.63|23.49|22
1750964700000|2025-06-26 19:05:00|23.67|23.53|23.63|23.49|23.67|23.53|23.61|23.47|23
1750965000000|2025-06-26 19:10:00|23.62|23.48|23.65|23.51|23.65|23.51|23.61|23.47|18
1750965300000|2025-06-26 19:15:00|23.66|23.52|23.73|23.59|23.73|23.59|23.66|23.52|24
1750965600000|2025-06-26 19:20:00|23.74|23.6|23.71|23.57|23.74|23.6|23.7|23.56|22
1750965900000|2025-06-26 19:25:00|23.72|23.58|23.7|23.56|23.72|23.58|23.69|23.55|11
1750966200000|2025-06-26 19:30:00|23.71|23.57|23.73|23.59|23.73|23.59|23.71|23.57|31
1750966500000|2025-06-26 19:35:00|23.72|23.58|23.74|23.6|23.74|23.6|23.71|23.57|29
1750966800000|2025-06-26 19:40:00|23.73|23.59|23.78|23.64|23.79|23.65|23.73|23.59|38
1750967100000|2025-06-26 19:45:00|23.77|23.63|23.8|23.66|23.8|23.66|23.76|23.62|28
1750967400000|2025-06-26 19:50:00|23.79|23.65|23.78|23.64|23.81|23.67|23.78|23.64|48
1750967700000|2025-06-26 19:55:00|23.77|23.63|23.75|23.61|23.8|23.66|23.75|23.61|17
1750968000000|2025-06-26 20:00:00|23.74|23.6|23.73|23.59|23.76|23.62|23.72|23.58|26
1750968300000|2025-06-26 20:05:00|23.74|23.6|23.81|23.67|23.82|23.68|23.73|23.59|50
1750968600000|2025-06-26 20:10:00|23.8|23.66|23.8|23.66|23.81|23.67|23.79|23.65|23
1750968900000|2025-06-26 20:15:00|23.81|23.67|23.82|23.68|23.83|23.69|23.8|23.66|10
1750969200000|2025-06-26 20:20:00|23.81|23.67|23.8|23.66|23.82|23.68|23.79|23.65|16
1750969500000|2025-06-26 20:25:00|23.81|23.67|23.81|23.67|23.82|23.68|23.79|23.65|25
1750969800000|2025-06-26 20:30:00|23.82|23.68|23.88|23.74|23.88|23.74|23.82|23.68|23
1750970100000|2025-06-26 20:35:00|23.89|23.75|23.91|23.77|23.92|23.78|23.89|23.75|5
1750970400000|2025-06-26 20:40:00|23.92|23.78|23.92|23.78|23.93|23.79|23.91|23.77|11
1750970700000|2025-06-26 20:45:00|23.91|23.77|23.86|23.72|23.91|23.77|23.86|23.72|26
1750971000000|2025-06-26 20:50:00|23.85|23.71|23.83|23.69|23.86|23.72|23.82|23.68|31
1750971300000|2025-06-26 20:55:00|23.84|23.7|23.8|23.66|23.84|23.7|23.79|23.65|17
1750971600000|2025-06-26 21:00:00|23.79|23.65|23.77|23.63|23.81|23.67|23.77|23.63|25
1750971900000|2025-06-26 21:05:00|23.78|23.64|23.71|23.57|23.78|23.64|23.71|23.57|18
1750972200000|2025-06-26 21:10:00|23.7|23.56|23.7|23.56|23.72|23.58|23.68|23.54|23
1750972500000|2025-06-26 21:15:00|23.69|23.55|23.72|23.58|23.73|23.59|23.68|23.54|22
1750972800000|2025-06-26 21:20:00|23.71|23.57|23.66|23.52|23.71|23.57|23.63|23.49|30
1750973100000|2025-06-26 21:25:00|23.67|23.53|23.71|23.57|23.72|23.58|23.66|23.52|17
1750973400000|2025-06-26 21:30:00|23.72|23.58|23.65|23.51|23.73|23.59|23.61|23.47|42
1750973700000|2025-06-26 21:35:00|23.64|23.5|23.65|23.51|23.65|23.51|23.58|23.44|24
1750974000000|2025-06-26 21:40:00|23.66|23.52|23.62|23.48|23.66|23.52|23.6|23.46|23
1750974300000|2025-06-26 21:45:00|23.61|23.47|23.62|23.48|23.62|23.48|23.6|23.46|14
1750974600000|2025-06-26 21:50:00|23.63|23.49|23.63|23.49|23.65|23.51|23.6|23.46|19
1750974900000|2025-06-26 21:55:00|23.62|23.48|23.66|23.52|23.67|23.53|23.6|23.46|15
1750975200000|2025-06-26 22:00:00|23.65|23.51|23.71|23.57|23.73|23.59|23.64|23.5|41
1750975500000|2025-06-26 22:05:00|23.7|23.56|23.63|23.49|23.7|23.56|23.6|23.46|28
1750975800000|2025-06-26 22:10:00|23.62|23.48|23.6|23.46|23.64|23.5|23.6|23.46|27
1750976100000|2025-06-26 22:15:00|23.59|23.45|23.57|23.43|23.6|23.46|23.56|23.42|27
1750976400000|2025-06-26 22:20:00|23.58|23.44|23.62|23.48|23.62|23.48|23.56|23.42|21
1750976700000|2025-06-26 22:25:00|23.63|23.49|23.58|23.44|23.63|23.49|23.58|23.44|28
1750977000000|2025-06-26 22:30:00|23.59|23.45|23.53|23.39|23.59|23.45|23.51|23.37|38
1750977300000|2025-06-26 22:35:00|23.52|23.38|23.53|23.39|23.53|23.39|23.5|23.36|20
1750977600000|2025-06-26 22:40:00|23.52|23.38|23.51|23.37|23.54|23.4|23.5|23.36|17
1750977900000|2025-06-26 22:45:00|23.5|23.36|23.51|23.37|23.53|23.39|23.5|23.36|14
1750978200000|2025-06-26 22:50:00|23.52|23.38|23.48|23.34|23.54|23.4|23.48|23.34|28
1750978500000|2025-06-26 22:55:00|23.49|23.35|23.49|23.35|23.52|23.38|23.48|23.34|17
1750978800000|2025-06-26 23:00:00|23.48|23.34|23.46|23.32|23.5|23.36|23.46|23.32|13
1750979100000|2025-06-26 23:05:00|23.47|23.33|23.45|23.31|23.47|23.33|23.45|23.31|11
1750979400000|2025-06-26 23:10:00|23.46|23.32|23.45|23.31|23.47|23.33|23.45|23.31|24
1750979700000|2025-06-26 23:15:00|23.46|23.32|23.47|23.33|23.48|23.34|23.45|23.31|24
1750980000000|2025-06-26 23:20:00|23.46|23.32|23.53|23.39|23.54|23.4|23.46|23.32|12
1750980300000|2025-06-26 23:25:00|23.52|23.38|23.54|23.4|23.55|23.41|23.52|23.38|7
1750980600000|2025-06-26 23:30:00|23.53|23.39|23.51|23.37|23.53|23.39|23.5|23.36|11
1750980900000|2025-06-26 23:35:00|23.52|23.38|23.51|23.37|23.54|23.4|23.51|23.37|8
1750981200000|2025-06-26 23:40:00|23.5|23.36|23.48|23.34|23.5|23.36|23.47|23.33|27
1750981500000|2025-06-26 23:45:00|23.49|23.35|23.48|23.34|23.5|23.36|23.46|23.32|20
1750981800000|2025-06-26 23:50:00|23.49|23.35|23.5|23.36|23.51|23.37|23.47|23.33|20
1750982100000|2025-06-26 23:55:00|23.51|23.37|23.49|23.35|23.51|23.37|23.47|23.33|33
1750982400000|2025-06-27 00:00:00|23.5|23.36|23.5|23.36|23.51|23.37|23.49|23.35|25
1750982700000|2025-06-27 00:05:00|23.51|23.37|23.52|23.38|23.52|23.38|23.48|23.34|26
1750983000000|2025-06-27 00:10:00|23.51|23.37|23.46|23.32|23.53|23.39|23.46|23.32|16
1750983300000|2025-06-27 00:15:00|23.47|23.33|23.5|23.36|23.53|23.39|23.47|23.33|18
1750983600000|2025-06-27 00:20:00|23.49|23.35|23.54|23.4|23.54|23.4|23.49|23.35|18
1750983900000|2025-06-27 00:25:00|23.53|23.39|23.52|23.38|23.54|23.4|23.51|23.37|28
1750984200000|2025-06-27 00:30:00|23.53|23.39|23.51|23.37|23.53|23.39|23.49|23.35|29
1750984500000|2025-06-27 00:35:00|23.52|23.38|23.54|23.4|23.54|23.4|23.51|23.37|21
1750984800000|2025-06-27 00:40:00|23.55|23.41|23.44|23.3|23.55|23.41|23.42|23.28|29
1750985100000|2025-06-27 00:45:00|23.43|23.29|23.41|23.27|23.46|23.32|23.41|23.27|27
1750985400000|2025-06-27 00:50:00|23.42|23.28|23.42|23.28|23.43|23.29|23.4|23.26|19
1750985700000|2025-06-27 00:55:00|23.43|23.29|23.41|23.27|23.44|23.3|23.41|23.27|23
1750986000000|2025-06-27 01:00:00|23.42|23.28|23.44|23.3|23.45|23.31|23.41|23.27|25
1750986300000|2025-06-27 01:05:00|23.45|23.31|23.43|23.29|23.46|23.32|23.39|23.25|20
1750986600000|2025-06-27 01:10:00|23.44|23.3|23.61|23.47|23.63|23.49|23.44|23.3|65
1750986900000|2025-06-27 01:15:00|23.62|23.48|23.56|23.42|23.63|23.49|23.56|23.42|44
1750987200000|2025-06-27 01:20:00|23.55|23.41|23.6|23.46|23.62|23.48|23.55|23.41|27
1750987500000|2025-06-27 01:25:00|23.61|23.47|23.58|23.44|23.64|23.5|23.58|23.44|48
1750987800000|2025-06-27 01:30:00|23.59|23.45|23.61|23.47|23.61|23.47|23.57|23.43|11
1750988100000|2025-06-27 01:35:00|23.62|23.48|23.63|23.49|23.63|23.49|23.59|23.45|26
1750988400000|2025-06-27 01:40:00|23.62|23.48|23.63|23.49|23.64|23.5|23.62|23.48|28
1750988700000|2025-06-27 01:45:00|23.62|23.48|23.61|23.47|23.63|23.49|23.59|23.45|28
1750989000000|2025-06-27 01:50:00|23.6|23.46|23.6|23.46|23.62|23.48|23.58|23.44|32
1750989300000|2025-06-27 01:55:00|23.59|23.45|23.59|23.45|23.6|23.46|23.57|23.43|10
1750989600000|2025-06-27 02:00:00|23.6|23.46|23.58|23.44|23.6|23.46|23.55|23.41|15
1750989900000|2025-06-27 02:05:00|23.59|23.45|23.62|23.48|23.63|23.49|23.59|23.45|10
1750990200000|2025-06-27 02:10:00|23.63|23.49|23.62|23.48|23.63|23.49|23.61|23.47|10
1750990500000|2025-06-27 02:15:00|23.63|23.49|23.64|23.5|23.66|23.52|23.63|23.49|19
1750990800000|2025-06-27 02:20:00|23.65|23.51|23.64|23.5|23.66|23.52|23.63|23.49|22
1750991100000|2025-06-27 02:25:00|23.65|23.51|23.63|23.49|23.65|23.51|23.62|23.48|15
1750991400000|2025-06-27 02:30:00|23.64|23.5|23.65|23.51|23.65|23.51|23.61|23.47|27
1750991700000|2025-06-27 02:35:00|23.66|23.52|23.66|23.52|23.68|23.54|23.66|23.52|15
1750992000000|2025-06-27 02:40:00|23.65|23.51|23.67|23.53|23.67|23.53|23.65|23.51|7
1750992300000|2025-06-27 02:45:00|23.66|23.52|23.67|23.53|23.68|23.54|23.66|23.52|6
1750992600000|2025-06-27 02:50:00|23.66|23.52|23.67|23.53|23.68|23.54|23.66|23.52|10
1750992900000|2025-06-27 02:55:00|23.66|23.52|23.65|23.51|23.68|23.54|23.65|23.51|26
1750993200000|2025-06-27 03:00:00|23.66|23.52|23.65|23.51|23.67|23.53|23.65|23.51|16
1750993500000|2025-06-27 03:05:00|23.64|23.5|23.65|23.51|23.67|23.53|23.64|23.5|8
1750993800000|2025-06-27 03:10:00|23.64|23.5|23.6|23.46|23.65|23.51|23.6|23.46|13
1750994100000|2025-06-27 03:15:00|23.61|23.47|23.65|23.51|23.65|23.51|23.6|23.46|9
1750994400000|2025-06-27 03:20:00|23.64|23.5|23.66|23.52|23.67|23.53|23.64|23.5|13
1750994700000|2025-06-27 03:25:00|23.67|23.53|23.66|23.52|23.67|23.53|23.65|23.51|16
1750995000000|2025-06-27 03:30:00|23.67|23.53|23.67|23.53|23.68|23.54|23.66|23.52|15
1750995300000|2025-06-27 03:35:00|23.66|23.52|23.66|23.52|23.69|23.55|23.66|23.52|9
1750995600000|2025-06-27 03:40:00|23.67|23.53|23.65|23.51|23.68|23.54|23.65|23.51|19
1750995900000|2025-06-27 03:45:00|23.66|23.52|23.66|23.52|23.67|23.53|23.65|23.51|17
1750996200000|2025-06-27 03:50:00|23.67|23.53|23.66|23.52|23.67|23.53|23.66|23.52|4
1750996500000|2025-06-27 03:55:00|23.65|23.51|23.64|23.5|23.66|23.52|23.64|23.5|8
1750996800000|2025-06-27 04:00:00|23.63|23.49|23.64|23.5|23.64|23.5|23.63|23.49|4
1750997100000|2025-06-27 04:05:00|23.63|23.49|23.63|23.49|23.64|23.5|23.62|23.48|19
1750997400000|2025-06-27 04:10:00|23.62|23.48|23.62|23.48|23.63|23.49|23.61|23.47|9
1750997700000|2025-06-27 04:15:00|23.61|23.47|23.57|23.43|23.62|23.48|23.57|23.43|49
1750998000000|2025-06-27 04:20:00|23.58|23.44|23.59|23.45|23.6|23.46|23.58|23.44|8
1750998300000|2025-06-27 04:25:00|23.6|23.46|23.6|23.46|23.62|23.48|23.59|23.45|23
1750998600000|2025-06-27 04:30:00|23.61|23.47|23.61|23.47|23.62|23.48|23.6|23.46|21
1750998900000|2025-06-27 04:35:00|23.62|23.48|23.63|23.49|23.64|23.5|23.62|23.48|6
1750999200000|2025-06-27 04:40:00|23.62|23.48|23.63|23.49|23.63|23.49|23.62|23.48|6
1750999500000|2025-06-27 04:45:00|23.64|23.5|23.67|23.53|23.67|23.53|23.64|23.5|14
1750999800000|2025-06-27 04:50:00|23.68|23.54|23.66|23.52|23.68|23.54|23.66|23.52|11
1751000100000|2025-06-27 04:55:00|23.65|23.51|23.64|23.5|23.65|23.51|23.64|23.5|2
1751000400000|2025-06-27 05:00:00|23.63|23.49|23.64|23.5|23.64|23.5|23.63|23.49|6
1751000700000|2025-06-27 05:05:00|23.65|23.51|23.65|23.51|23.65|23.51|23.64|23.5|17
1751001000000|2025-06-27 05:10:00|23.66|23.52|23.68|23.54|23.7|23.56|23.65|23.51|11
1751001300000|2025-06-27 05:15:00|23.67|23.53|23.61|23.47|23.68|23.54|23.61|23.47|22
1751001600000|2025-06-27 05:20:00|23.62|23.48|23.6|23.46|23.62|23.48|23.6|23.46|7
1751001900000|2025-06-27 05:25:00|23.59|23.45|23.57|23.43|23.59|23.45|23.56|23.42|7
1751002200000|2025-06-27 05:30:00|23.56|23.42|23.53|23.39|23.57|23.43|23.53|23.39|10
1751002500000|2025-06-27 05:35:00|23.54|23.4|23.54|23.4|23.54|23.4|23.52|23.38|17
1751002800000|2025-06-27 05:40:00|23.53|23.39|23.5|23.36|23.53|23.39|23.5|23.36|6
1751003100000|2025-06-27 05:45:00|23.51|23.37|23.5|23.36|23.51|23.37|23.49|23.35|22
1751003400000|2025-06-27 05:50:00|23.51|23.37|23.48|23.34|23.51|23.37|23.48|23.34|28
1751003700000|2025-06-27 05:55:00|23.49|23.35|23.48|23.34|23.49|23.35|23.47|23.33|18
1751004000000|2025-06-27 06:00:00|23.47|23.33|23.47|23.33|23.49|23.35|23.46|23.32|23
1751004300000|2025-06-27 06:05:00|23.46|23.32|23.45|23.31|23.47|23.33|23.44|23.3|26
1751004600000|2025-06-27 06:10:00|23.44|23.3|23.47|23.33|23.47|23.33|23.44|23.3|32
1751004900000|2025-06-27 06:15:00|23.48|23.34|23.48|23.34|23.48|23.34|23.45|23.31|13
1751005200000|2025-06-27 06:20:00|23.47|23.33|23.45|23.31|23.48|23.34|23.44|23.3|40
1751005500000|2025-06-27 06:25:00|23.44|23.3|23.45|23.31|23.45|23.31|23.42|23.28|16
1751005800000|2025-06-27 06:30:00|23.46|23.32|23.48|23.34|23.48|23.34|23.45|23.31|19
1751006100000|2025-06-27 06:35:00|23.49|23.35|23.49|23.35|23.51|23.37|23.48|23.34|13
1751006400000|2025-06-27 06:40:00|23.5|23.36|23.5|23.36|23.5|23.36|23.49|23.35|17
1751006700000|2025-06-27 06:45:00|23.49|23.35|23.5|23.36|23.52|23.38|23.48|23.34|14
1751007000000|2025-06-27 06:50:00|23.51|23.37|23.53|23.39|23.53|23.39|23.5|23.36|9
1751007300000|2025-06-27 06:55:00|23.52|23.38|23.52|23.38|23.52|23.38|23.51|23.37|7
1751007600000|2025-06-27 07:00:00|23.53|23.39|23.53|23.39|23.54|23.4|23.53|23.39|7
1751007900000|2025-06-27 07:05:00|23.52|23.38|23.55|23.41|23.55|23.41|23.52|23.38|10
1751008200000|2025-06-27 07:10:00|23.56|23.42|23.57|23.43|23.58|23.44|23.55|23.41|12
1751008500000|2025-06-27 07:15:00|23.58|23.44|23.59|23.45|23.59|23.45|23.58|23.44|2
1751008800000|2025-06-27 07:20:00|23.6|23.46|23.6|23.46|23.62|23.48|23.6|23.46|5
1751009100000|2025-06-27 07:25:00|23.58|23.44|23.5|23.36|23.58|23.44|23.5|23.36|8
1751009400000|2025-06-27 07:30:00|23.51|23.37|23.51|23.37|23.51|23.37|23.49|23.35|11
1751009700000|2025-06-27 07:35:00|23.52|23.38|23.49|23.35|23.52|23.38|23.49|23.35|14
1751010000000|2025-06-27 07:40:00|23.48|23.34|23.45|23.31|23.49|23.35|23.45|23.31|50
1751010300000|2025-06-27 07:45:00|23.46|23.32|23.43|23.29|23.46|23.32|23.42|23.28|26
1751010600000|2025-06-27 07:50:00|23.44|23.3|23.43|23.29|23.45|23.31|23.43|23.29|36
1751010900000|2025-06-27 07:55:00|23.44|23.3|23.44|23.3|23.45|23.31|23.43|23.29|23
1751011200000|2025-06-27 08:00:00|23.45|23.31|23.47|23.33|23.48|23.34|23.45|23.31|21
1751011500000|2025-06-27 08:05:00|23.48|23.34|23.45|23.31|23.48|23.34|23.45|23.31|28
1751011800000|2025-06-27 08:10:00|23.46|23.32|23.49|23.35|23.49|23.35|23.45|23.31|34
1751012100000|2025-06-27 08:15:00|23.48|23.34|23.47|23.33|23.49|23.35|23.46|23.32|16
1751012400000|2025-06-27 08:20:00|23.48|23.34|23.49|23.35|23.49|23.35|23.45|23.31|20
1751012700000|2025-06-27 08:25:00|23.5|23.36|23.49|23.35|23.5|23.36|23.48|23.34|26
1751013000000|2025-06-27 08:30:00|23.48|23.34|23.5|23.36|23.5|23.36|23.48|23.34|9
1751013300000|2025-06-27 08:35:00|23.51|23.37|23.55|23.41|23.56|23.42|23.51|23.37|9
1751013600000|2025-06-27 08:40:00|23.56|23.42|23.55|23.41|23.56|23.42|23.54|23.4|6
1751013900000|2025-06-27 08:45:00|23.56|23.42|23.62|23.48|23.64|23.5|23.56|23.42|39
1751014200000|2025-06-27 08:50:00|23.61|23.47|23.62|23.48|23.65|23.51|23.61|23.47|22
1751014500000|2025-06-27 08:55:00|23.61|23.47|23.62|23.48|23.64|23.5|23.58|23.44|31
1751014800000|2025-06-27 09:00:00|23.63|23.49|23.6|23.46|23.65|23.51|23.59|23.45|63
1751015100000|2025-06-27 09:05:00|23.59|23.45|23.58|23.44|23.6|23.46|23.54|23.4|44
1751015400000|2025-06-27 09:10:00|23.57|23.43|23.56|23.42|23.58|23.44|23.55|23.41|12
1751015700000|2025-06-27 09:15:00|23.57|23.43|23.62|23.48|23.63|23.49|23.56|23.42|28
1751016000000|2025-06-27 09:20:00|23.61|23.47|23.58|23.44|23.61|23.47|23.57|23.43|20
1751016300000|2025-06-27 09:25:00|23.59|23.45|23.53|23.39|23.59|23.45|23.52|23.38|13
1751016600000|2025-06-27 09:30:00|23.54|23.4|23.61|23.47|23.62|23.48|23.53|23.39|30
1751016900000|2025-06-27 09:35:00|23.62|23.48|23.59|23.45|23.62|23.48|23.59|23.45|18
1751017200000|2025-06-27 09:40:00|23.58|23.44|23.6|23.46|23.61|23.47|23.58|23.44|31
1751017500000|2025-06-27 09:45:00|23.61|23.47|23.61|23.47|23.61|23.47|23.58|23.44|13
1751017800000|2025-06-27 09:50:00|23.6|23.46|23.6|23.46|23.62|23.48|23.57|23.43|49
1751018100000|2025-06-27 09:55:00|23.59|23.45|23.62|23.48|23.64|23.5|23.59|23.45|30
1751018400000|2025-06-27 10:00:00|23.63|23.49|23.61|23.47|23.63|23.49|23.59|23.45|33
1751018700000|2025-06-27 10:05:00|23.6|23.46|23.59|23.45|23.6|23.46|23.58|23.44|10
1751019000000|2025-06-27 10:10:00|23.58|23.44|23.51|23.37|23.59|23.45|23.51|23.37|22
1751019300000|2025-06-27 10:15:00|23.52|23.38|23.51|23.37|23.54|23.4|23.51|23.37|20
1751019600000|2025-06-27 10:20:00|23.52|23.38|23.5|23.36|23.52|23.38|23.49|23.35|9
1751019900000|2025-06-27 10:25:00|23.49|23.35|23.51|23.37|23.52|23.38|23.49|23.35|7
1751020200000|2025-06-27 10:30:00|23.52|23.38|23.52|23.38|23.54|23.4|23.5|23.36|7
1751020500000|2025-06-27 10:35:00|23.53|23.39|23.52|23.38|23.55|23.41|23.52|23.38|19
1751020800000|2025-06-27 10:40:00|23.53|23.39|23.53|23.39|23.53|23.39|23.52|23.38|37
1751021100000|2025-06-27 10:45:00|23.54|23.4|23.52|23.38|23.54|23.4|23.52|23.38|19
1751021400000|2025-06-27 10:50:00|23.53|23.39|23.53|23.39|23.54|23.4|23.52|23.38|11
1751021700000|2025-06-27 10:55:00|23.52|23.38|23.51|23.37|23.52|23.38|23.5|23.36|6
1751022000000|2025-06-27 11:00:00|23.52|23.38|23.53|23.39|23.53|23.39|23.52|23.38|2
1751022300000|2025-06-27 11:05:00|23.52|23.38|23.52|23.38|23.52|23.38|23.51|23.37|5
1751022600000|2025-06-27 11:10:00|23.51|23.37|23.51|23.37|23.51|23.37|23.5|23.36|7
1751022900000|2025-06-27 11:15:00|23.52|23.38|23.54|23.4|23.56|23.42|23.52|23.38|23
1751023200000|2025-06-27 11:20:00|23.55|23.41|23.51|23.37|23.56|23.42|23.5|23.36|26
1751023500000|2025-06-27 11:25:00|23.52|23.38|23.49|23.35|23.52|23.38|23.49|23.35|10
1751023800000|2025-06-27 11:30:00|23.5|23.36|23.53|23.39|23.53|23.39|23.49|23.35|16
1751024100000|2025-06-27 11:35:00|23.54|23.4|23.51|23.37|23.54|23.4|23.51|23.37|12
1751024400000|2025-06-27 11:40:00|23.5|23.36|23.51|23.37|23.52|23.38|23.5|23.36|12
1751024700000|2025-06-27 11:45:00|23.5|23.36|23.52|23.38|23.52|23.38|23.49|23.35|23
1751025000000|2025-06-27 11:50:00|23.51|23.37|23.51|23.37|23.52|23.38|23.5|23.36|11
1751025300000|2025-06-27 11:55:00|23.52|23.38|23.53|23.39|23.54|23.4|23.52|23.38|8
1751025600000|2025-06-27 12:00:00|23.52|23.38|23.5|23.36|23.53|23.39|23.5|23.36|15
1751025900000|2025-06-27 12:05:00|23.51|23.37|23.52|23.38|23.52|23.38|23.49|23.35|16
1751026200000|2025-06-27 12:10:00|23.51|23.37|23.52|23.38|23.53|23.39|23.51|23.37|8
1751026500000|2025-06-27 12:15:00|23.51|23.37|23.53|23.39|23.53|23.39|23.51|23.37|17
1751026800000|2025-06-27 12:20:00|23.52|23.38|23.59|23.45|23.6|23.46|23.52|23.38|24
1751027100000|2025-06-27 12:25:00|23.6|23.46|23.58|23.44|23.61|23.47|23.58|23.44|5
1751027400000|2025-06-27 12:30:00|23.59|23.45|23.5|23.36|23.59|23.45|23.45|23.31|69
1751027700000|2025-06-27 12:35:00|23.49|23.35|23.44|23.3|23.52|23.38|23.44|23.3|40
1751028000000|2025-06-27 12:40:00|23.45|23.31|23.44|23.3|23.46|23.32|23.43|23.29|20
1751028300000|2025-06-27 12:45:00|23.43|23.29|23.45|23.31|23.47|23.33|23.43|23.29|41
1751028600000|2025-06-27 12:50:00|23.44|23.3|23.43|23.29|23.46|23.32|23.42|23.28|40
1751028900000|2025-06-27 12:55:00|23.42|23.28|23.44|23.3|23.44|23.3|23.4|23.26|45
1751029200000|2025-06-27 13:00:00|23.43|23.29|23.46|23.32|23.46|23.32|23.43|23.29|18
1751029500000|2025-06-27 13:05:00|23.45|23.31|23.46|23.32|23.46|23.32|23.44|23.3|18
1751029800000|2025-06-27 13:10:00|23.45|23.31|23.46|23.32|23.47|23.33|23.45|23.31|10
1751030100000|2025-06-27 13:15:00|23.47|23.33|23.45|23.31|23.48|23.34|23.45|23.31|23
1751030400000|2025-06-27 13:20:00|23.46|23.32|23.44|23.3|23.46|23.32|23.43|23.29|25
1751030700000|2025-06-27 13:25:00|23.43|23.29|23.43|23.29|23.44|23.3|23.42|23.28|19
1751031000000|2025-06-27 13:30:00|23.44|23.3|23.46|23.32|23.47|23.33|23.42|23.28|45
1751031300000|2025-06-27 13:35:00|23.47|23.33|23.49|23.35|23.51|23.37|23.46|23.32|43
1751031600000|2025-06-27 13:40:00|23.48|23.34|23.44|23.3|23.48|23.34|23.44|23.3|20
1751031900000|2025-06-27 13:45:00|23.43|23.29|23.37|23.23|23.44|23.3|23.36|23.22|23
1751032200000|2025-06-27 13:50:00|23.38|23.24|23.41|23.27|23.41|23.27|23.35|23.21|28
1751032500000|2025-06-27 13:55:00|23.42|23.28|23.5|23.36|23.52|23.38|23.42|23.28|27
1751032800000|2025-06-27 14:00:00|23.51|23.37|23.58|23.44|23.59|23.45|23.5|23.36|41
1751033100000|2025-06-27 14:05:00|23.59|23.45|23.58|23.44|23.62|23.48|23.57|23.43|38
1751033400000|2025-06-27 14:10:00|23.59|23.45|23.5|23.36|23.6|23.46|23.5|23.36|23
1751033700000|2025-06-27 14:15:00|23.51|23.37|23.49|23.35|23.51|23.37|23.46|23.32|31
1751034000000|2025-06-27 14:20:00|23.48|23.34|23.46|23.32|23.53|23.39|23.46|23.32|41
1751034300000|2025-06-27 14:25:00|23.45|23.31|23.46|23.32|23.49|23.35|23.44|23.3|48
1751034600000|2025-06-27 14:30:00|23.47|23.33|23.45|23.31|23.49|23.35|23.45|23.31|53
1751034900000|2025-06-27 14:35:00|23.44|23.3|23.49|23.35|23.54|23.4|23.44|23.3|58
1751035200000|2025-06-27 14:40:00|23.48|23.34|23.54|23.4|23.54|23.4|23.48|23.34|31
1751035500000|2025-06-27 14:45:00|23.55|23.41|23.53|23.39|23.55|23.41|23.52|23.38|27
1751035800000|2025-06-27 14:50:00|23.52|23.38|23.48|23.34|23.52|23.38|23.47|23.33|29
1751036100000|2025-06-27 14:55:00|23.49|23.35|23.47|23.33|23.49|23.35|23.45|23.31|34
1751036400000|2025-06-27 15:00:00|23.46|23.32|23.45|23.31|23.46|23.32|23.44|23.3|34
1751036700000|2025-06-27 15:05:00|23.46|23.32|23.46|23.32|23.51|23.37|23.45|23.31|43
1751037000000|2025-06-27 15:10:00|23.45|23.31|23.47|23.33|23.48|23.34|23.44|23.3|25
1751037300000|2025-06-27 15:15:00|23.46|23.32|23.49|23.35|23.49|23.35|23.43|23.29|28
1751037600000|2025-06-27 15:20:00|23.48|23.34|23.51|23.37|23.53|23.39|23.47|23.33|46
1751037900000|2025-06-27 15:25:00|23.52|23.38|23.58|23.44|23.58|23.44|23.52|23.38|35
1751038200000|2025-06-27 15:30:00|23.57|23.43|23.53|23.39|23.58|23.44|23.52|23.38|39
1751038500000|2025-06-27 15:35:00|23.54|23.4|23.61|23.47|23.61|23.47|23.53|23.39|44
1751038800000|2025-06-27 15:40:00|23.62|23.48|23.68|23.54|23.7|23.56|23.62|23.48|65
1751039100000|2025-06-27 15:45:00|23.67|23.53|23.67|23.53|23.69|23.55|23.64|23.5|41
1751039400000|2025-06-27 15:50:00|23.66|23.52|23.67|23.53|23.72|23.58|23.66|23.52|69
1751039700000|2025-06-27 15:55:00|23.68|23.54|23.6|23.46|23.7|23.56|23.59|23.45|47
1751040000000|2025-06-27 16:00:00|23.61|23.47|23.65|23.51|23.65|23.51|23.6|23.46|61
1751040300000|2025-06-27 16:05:00|23.66|23.52|23.67|23.53|23.69|23.55|23.66|23.52|54
1751040600000|2025-06-27 16:10:00|23.68|23.54|23.64|23.5|23.68|23.54|23.64|23.5|49
1751040900000|2025-06-27 16:15:00|23.65|23.51|23.7|23.56|23.71|23.57|23.64|23.5|57
1751041200000|2025-06-27 16:20:00|23.71|23.57|23.69|23.55|23.72|23.58|23.68|23.54|28
1751041500000|2025-06-27 16:25:00|23.7|23.56|23.77|23.63|23.77|23.63|23.7|23.56|24
1751041800000|2025-06-27 16:30:00|23.78|23.64|23.87|23.73|23.92|23.78|23.78|23.64|60
1751042100000|2025-06-27 16:35:00|23.86|23.72|23.8|23.66|23.86|23.72|23.8|23.66|43
1751042400000|2025-06-27 16:40:00|23.79|23.65|23.78|23.64|23.79|23.65|23.77|23.63|22
1751042700000|2025-06-27 16:45:00|23.77|23.63|23.8|23.66|23.8|23.66|23.75|23.61|33
1751043000000|2025-06-27 16:50:00|23.81|23.67|23.77|23.63|23.81|23.67|23.76|23.62|23
1751043300000|2025-06-27 16:55:00|23.76|23.62|23.76|23.62|23.8|23.66|23.75|23.61|15
1751043600000|2025-06-27 17:00:00|23.75|23.61|23.69|23.55|23.77|23.63|23.69|23.55|27
1751043900000|2025-06-27 17:05:00|23.7|23.56|23.65|23.51|23.7|23.56|23.65|23.51|24
1751044200000|2025-06-27 17:10:00|23.66|23.52|23.62|23.48|23.66|23.52|23.6|23.46|31
1751044500000|2025-06-27 17:15:00|23.63|23.49|23.64|23.5|23.66|23.52|23.63|23.49|32
1751044800000|2025-06-27 17:20:00|23.65|23.51|23.65|23.51|23.66|23.52|23.63|23.49|41
1751045100000|2025-06-27 17:25:00|23.64|23.5|23.59|23.45|23.65|23.51|23.58|23.44|50
1751045400000|2025-06-27 17:30:00|23.58|23.44|23.63|23.49|23.63|23.49|23.58|23.44|40
1751045700000|2025-06-27 17:35:00|23.62|23.48|23.58|23.44|23.63|23.49|23.57|23.43|47
1751046000000|2025-06-27 17:40:00|23.59|23.45|23.53|23.39|23.6|23.46|23.52|23.38|17
1751046300000|2025-06-27 17:45:00|23.52|23.38|23.47|23.33|23.53|23.39|23.46|23.32|62
1751046600000|2025-06-27 17:50:00|23.46|23.32|23.52|23.38|23.54|23.4|23.46|23.32|39
1751046900000|2025-06-27 17:55:00|23.51|23.37|23.5|23.36|23.52|23.38|23.44|23.3|47
1751047200000|2025-06-27 18:00:00|23.49|23.35|23.47|23.33|23.53|23.39|23.47|23.33|41
1751047500000|2025-06-27 18:05:00|23.48|23.34|23.48|23.34|23.5|23.36|23.47|23.33|43
1751047800000|2025-06-27 18:10:00|23.49|23.35|23.45|23.31|23.5|23.36|23.45|23.31|29
1751048100000|2025-06-27 18:15:00|23.46|23.32|23.37|23.23|23.47|23.33|23.37|23.23|34
1751048400000|2025-06-27 18:20:00|23.38|23.24|23.44|23.3|23.44|23.3|23.37|23.23|19
1751048700000|2025-06-27 18:25:00|23.43|23.29|23.38|23.24|23.45|23.31|23.37|23.23|28
1751049000000|2025-06-27 18:30:00|23.37|23.23|23.39|23.25|23.41|23.27|23.36|23.22|37
1751049300000|2025-06-27 18:35:00|23.4|23.26|23.35|23.21|23.4|23.26|23.35|23.21|31
1751049600000|2025-06-27 18:40:00|23.34|23.2|23.36|23.22|23.37|23.23|23.34|23.2|18
1751049900000|2025-06-27 18:45:00|23.37|23.23|23.35|23.21|23.39|23.25|23.35|23.21|31
1751050200000|2025-06-27 18:50:00|23.36|23.22|23.35|23.21|23.38|23.24|23.33|23.19|28
1751050500000|2025-06-27 18:55:00|23.36|23.22|23.36|23.22|23.36|23.22|23.35|23.21|21
1751050800000|2025-06-27 19:00:00|23.35|23.21|23.41|23.27|23.41|23.27|23.35|23.21|51
1751051100000|2025-06-27 19:05:00|23.42|23.28|23.47|23.33|23.48|23.34|23.41|23.27|54
1751051400000|2025-06-27 19:10:00|23.46|23.32|23.51|23.37|23.51|23.37|23.45|23.31|38
1751051700000|2025-06-27 19:15:00|23.5|23.36|23.49|23.35|23.5|23.36|23.46|23.32|28
1751052000000|2025-06-27 19:20:00|23.5|23.36|23.5|23.36|23.52|23.38|23.49|23.35|25
1751052300000|2025-06-27 19:25:00|23.51|23.37|23.5|23.36|23.52|23.38|23.49|23.35|16
1751052600000|2025-06-27 19:30:00|23.51|23.37|23.5|23.36|23.51|23.37|23.48|23.34|14
1751052900000|2025-06-27 19:35:00|23.51|23.37|23.52|23.38|23.52|23.38|23.51|23.37|36
1751053200000|2025-06-27 19:40:00|23.53|23.39|23.54|23.4|23.54|23.4|23.52|23.38|16
1751053500000|2025-06-27 19:45:00|23.55|23.41|23.56|23.42|23.57|23.43|23.55|23.41|10
1751053800000|2025-06-27 19:50:00|23.57|23.43|23.58|23.44|23.58|23.44|23.56|23.42|16
1751054100000|2025-06-27 19:55:00|23.57|23.43|23.55|23.41|23.59|23.45|23.55|23.41|16
1751054400000|2025-06-27 20:00:00|23.54|23.4|23.54|23.4|23.56|23.42|23.53|23.39|11
1751054700000|2025-06-27 20:05:00|23.55|23.41|23.58|23.44|23.6|23.46|23.55|23.41|24
1751055000000|2025-06-27 20:10:00|23.57|23.43|23.57|23.43|23.59|23.45|23.57|23.43|13
1751055300000|2025-06-27 20:15:00|23.58|23.44|23.59|23.45|23.6|23.46|23.57|23.43|14
1751055600000|2025-06-27 20:20:00|23.58|23.44|23.58|23.44|23.59|23.45|23.57|23.43|15
1751055900000|2025-06-27 20:25:00|23.59|23.45|23.59|23.45|23.59|23.45|23.56|23.42|15
1751056200000|2025-06-27 20:30:00|23.58|23.44|23.6|23.46|23.6|23.46|23.58|23.44|13
1751056500000|2025-06-27 20:35:00|23.59|23.45|23.6|23.46|23.6|23.46|23.58|23.44|6
1751056800000|2025-06-27 20:40:00|23.59|23.45|23.6|23.46|23.6|23.46|23.59|23.45|2
1751057100000|2025-06-27 20:45:00|23.59|23.45|23.6|23.46|23.61|23.47|23.59|23.45|4
1751057400000|2025-06-27 20:50:00|23.59|23.45|23.58|23.44|23.6|23.46|23.58|23.44|4
1751057700000|2025-06-27 20:55:00|23.57|23.43|23.59|23.45|23.6|23.46|23.57|23.43|5
1751094000000|2025-06-28 07:00:00|23.91|23.77|23.92|23.78|23.93|23.79|23.91|23.77|6
1751094300000|2025-06-28 07:05:00|23.91|23.77|23.9|23.76|23.91|23.77|23.89|23.75|8
1751094900000|2025-06-28 07:15:00|23.89|23.75|23.89|23.75|23.89|23.75|23.88|23.74|3
1751095200000|2025-06-28 07:20:00|23.9|23.76|23.9|23.76|23.9|23.76|23.89|23.75|3
1751095500000|2025-06-28 07:25:00|23.89|23.75|23.9|23.76|23.91|23.77|23.89|23.75|6
1751095800000|2025-06-28 07:30:00|23.89|23.75|23.88|23.74|23.9|23.76|23.88|23.74|8
1751096100000|2025-06-28 07:35:00|23.87|23.73|23.88|23.74|23.88|23.74|23.87|23.73|4
1751096400000|2025-06-28 07:40:00|23.87|23.73|23.86|23.72|23.87|23.73|23.86|23.72|2
1751096700000|2025-06-28 07:45:00|23.87|23.73|23.86|23.72|23.87|23.73|23.86|23.72|4
1751097000000|2025-06-28 07:50:00|23.87|23.73|23.87|23.73|23.87|23.73|23.87|23.73|1
1751097300000|2025-06-28 07:55:00|23.88|23.74|23.91|23.77|23.92|23.78|23.88|23.74|8
1751097600000|2025-06-28 08:00:00|23.92|23.78|23.89|23.75|23.92|23.78|23.89|23.75|6
1751097900000|2025-06-28 08:05:00|23.9|23.76|23.87|23.73|23.9|23.76|23.87|23.73|10
1751098200000|2025-06-28 08:10:00|23.88|23.74|23.85|23.71|23.89|23.75|23.85|23.71|20
1751098500000|2025-06-28 08:15:00|23.84|23.7|23.83|23.69|23.84|23.7|23.82|23.68|8
1751098800000|2025-06-28 08:20:00|23.84|23.7|23.87|23.73|23.89|23.75|23.84|23.7|24
1751099100000|2025-06-28 08:25:00|23.88|23.74|23.83|23.69|23.88|23.74|23.83|23.69|10
1751099400000|2025-06-28 08:30:00|23.82|23.68|23.84|23.7|23.85|23.71|23.82|23.68|35
1751099700000|2025-06-28 08:35:00|23.83|23.69|23.82|23.68|23.84|23.7|23.82|23.68|28
1751100000000|2025-06-28 08:40:00|23.83|23.69|23.82|23.68|23.83|23.69|23.82|23.68|6
1751100300000|2025-06-28 08:45:00|23.81|23.67|23.8|23.66|23.82|23.68|23.8|23.66|4
1751100600000|2025-06-28 08:50:00|23.81|23.67|23.81|23.67|23.82|23.68|23.81|23.67|3
1751100900000|2025-06-28 08:55:00|23.82|23.68|23.82|23.68|23.82|23.68|23.81|23.67|3
1751101200000|2025-06-28 09:00:00|23.81|23.67|23.81|23.67|23.81|23.67|23.81|23.67|1
1751101500000|2025-06-28 09:05:00|23.8|23.66|23.78|23.64|23.8|23.66|23.78|23.64|5
1751101800000|2025-06-28 09:10:00|23.79|23.65|23.78|23.64|23.79|23.65|23.78|23.64|4
1751102100000|2025-06-28 09:15:00|23.77|23.63|23.77|23.63|23.77|23.63|23.76|23.62|5
1751102400000|2025-06-28 09:20:00|23.78|23.64|23.79|23.65|23.8|23.66|23.77|23.63|24
1751102700000|2025-06-28 09:25:00|23.8|23.66|23.8|23.66|23.81|23.67|23.8|23.66|13
1751103000000|2025-06-28 09:30:00|23.79|23.65|23.8|23.66|23.8|23.66|23.78|23.64|6
1751103300000|2025-06-28 09:35:00|23.81|23.67|23.8|23.66|23.81|23.67|23.79|23.65|4
1751103600000|2025-06-28 09:40:00|23.81|23.67|23.8|23.66|23.82|23.68|23.8|23.66|12
1751103900000|2025-06-28 09:45:00|23.81|23.67|23.83|23.69|23.83|23.69|23.81|23.67|9
1751104200000|2025-06-28 09:50:00|23.84|23.7|23.83|23.69|23.85|23.71|23.83|23.69|8
1751104500000|2025-06-28 09:55:00|23.82|23.68|23.83|23.69|23.84|23.7|23.82|23.68|10
1751104800000|2025-06-28 10:00:00|23.84|23.7|23.85|23.71|23.85|23.71|23.84|23.7|8
1751105100000|2025-06-28 10:05:00|23.84|23.7|23.84|23.7|23.85|23.71|23.83|23.69|7
1751105400000|2025-06-28 10:10:00|23.85|23.71|23.85|23.71|23.85|23.71|23.85|23.71|1
1751105700000|2025-06-28 10:15:00|23.86|23.72|23.86|23.72|23.86|23.72|23.86|23.72|1
1751106000000|2025-06-28 10:20:00|23.85|23.71|23.86|23.72|23.87|23.73|23.85|23.71|10
1751106300000|2025-06-28 10:25:00|23.87|23.73|23.88|23.74|23.88|23.74|23.87|23.73|4
1751106600000|2025-06-28 10:30:00|23.87|23.73|23.87|23.73|23.89|23.75|23.87|23.73|5
1751106900000|2025-06-28 10:35:00|23.86|23.72|23.86|23.72|23.87|23.73|23.85|23.71|9
1751107200000|2025-06-28 10:40:00|23.85|23.71|23.83|23.69|23.85|23.71|23.83|23.69|11
1751107500000|2025-06-28 10:45:00|23.84|23.7|23.86|23.72|23.86|23.72|23.84|23.7|5
1751107800000|2025-06-28 10:50:00|23.85|23.71|23.85|23.71|23.86|23.72|23.84|23.7|7
1751108100000|2025-06-28 10:55:00|23.86|23.72|23.86|23.72|23.87|23.73|23.86|23.72|3
1751108400000|2025-06-28 11:00:00|23.87|23.73|23.88|23.74|23.89|23.75|23.86|23.72|22
1751108700000|2025-06-28 11:05:00|23.87|23.73|23.86|23.72|23.87|23.73|23.86|23.72|2
1751109000000|2025-06-28 11:10:00|23.87|23.73|23.87|23.73|23.87|23.73|23.86|23.72|7
1751109300000|2025-06-28 11:15:00|23.86|23.72|23.87|23.73|23.87|23.73|23.86|23.72|2
1751109600000|2025-06-28 11:20:00|23.88|23.74|23.87|23.73|23.88|23.74|23.87|23.73|4
1751109900000|2025-06-28 11:25:00|23.86|23.72|23.87|23.73|23.87|23.73|23.86|23.72|2
1751110200000|2025-06-28 11:30:00|23.86|23.72|23.86|23.72|23.86|23.72|23.86|23.72|1
1751110500000|2025-06-28 11:35:00|23.87|23.73|23.87|23.73|23.88|23.74|23.86|23.72|9
1751110800000|2025-06-28 11:40:00|23.88|23.74|23.86|23.72|23.88|23.74|23.86|23.72|11
1751111100000|2025-06-28 11:45:00|23.87|23.73|23.87|23.73|23.87|23.73|23.86|23.72|5
1751111400000|2025-06-28 11:50:00|23.86|23.72|23.86|23.72|23.86|23.72|23.85|23.71|49
1751111700000|2025-06-28 11:55:00|23.85|23.71|23.86|23.72|23.86|23.72|23.85|23.71|8
1751112300000|2025-06-28 12:05:00|23.87|23.73|23.88|23.74|23.89|23.75|23.87|23.73|4
1751112600000|2025-06-28 12:10:00|23.89|23.75|23.88|23.74|23.9|23.76|23.88|23.74|4
1751112900000|2025-06-28 12:15:00|23.89|23.75|23.87|23.73|23.89|23.75|23.87|23.73|5
1751113200000|2025-06-28 12:20:00|23.86|23.72|23.86|23.72|23.87|23.73|23.86|23.72|3
1751113500000|2025-06-28 12:25:00|23.87|23.73|23.86|23.72|23.87|23.73|23.86|23.72|2
1751113800000|2025-06-28 12:30:00|23.87|23.73|23.89|23.75|23.89|23.75|23.87|23.73|5
1751114100000|2025-06-28 12:35:00|23.88|23.74|23.88|23.74|23.89|23.75|23.88|23.74|3
1751114400000|2025-06-28 12:40:00|23.87|23.73|23.86|23.72|23.87|23.73|23.85|23.71|4
1751114700000|2025-06-28 12:45:00|23.85|23.71|23.87|23.73|23.87|23.73|23.85|23.71|3
1751115000000|2025-06-28 12:50:00|23.86|23.72|23.87|23.73|23.89|23.75|23.86|23.72|8
1751115300000|2025-06-28 12:55:00|23.86|23.72|23.83|23.69|23.86|23.72|23.83|23.69|4
1751115600000|2025-06-28 13:00:00|23.84|23.7|23.85|23.71|23.85|23.71|23.84|23.7|2
1751115900000|2025-06-28 13:05:00|23.84|23.7|23.82|23.68|23.84|23.7|23.82|23.68|7
1751116200000|2025-06-28 13:10:00|23.83|23.69|23.84|23.7|23.84|23.7|23.83|23.69|2
1751116500000|2025-06-28 13:15:00|23.83|23.69|23.82|23.68|23.84|23.7|23.81|23.67|6
1751116800000|2025-06-28 13:20:00|23.83|23.69|23.81|23.67|23.83|23.69|23.81|23.67|3
1751117100000|2025-06-28 13:25:00|23.8|23.66|23.78|23.64|23.8|23.66|23.78|23.64|3
1751117400000|2025-06-28 13:30:00|23.77|23.63|23.78|23.64|23.78|23.64|23.76|23.62|20
1751117700000|2025-06-28 13:35:00|23.79|23.65|23.8|23.66|23.81|23.67|23.78|23.64|20
1751118000000|2025-06-28 13:40:00|23.81|23.67|23.82|23.68|23.82|23.68|23.81|23.67|4
1751118600000|2025-06-28 13:50:00|23.83|23.69|23.83|23.69|23.83|23.69|23.83|23.69|1
1751118900000|2025-06-28 13:55:00|23.82|23.68|23.82|23.68|23.83|23.69|23.81|23.67|19
1751119200000|2025-06-28 14:00:00|23.83|23.69|23.83|23.69|23.83|23.69|23.83|23.69|1
1751119800000|2025-06-28 14:10:00|23.84|23.7|23.84|23.7|23.84|23.7|23.83|23.69|11
1751120100000|2025-06-28 14:15:00|23.85|23.71|23.87|23.73|23.87|23.73|23.85|23.71|7
1751120400000|2025-06-28 14:20:00|23.88|23.74|23.89|23.75|23.89|23.75|23.88|23.74|10
1751120700000|2025-06-28 14:25:00|23.88|23.74|23.88|23.74|23.89|23.75|23.88|23.74|3
1751121000000|2025-06-28 14:30:00|23.87|23.73|23.86|23.72|23.87|23.73|23.86|23.72|2
1751121300000|2025-06-28 14:35:00|23.85|23.71|23.85|23.71|23.86|23.72|23.85|23.71|5
1751121600000|2025-06-28 14:40:00|23.86|23.72|23.86|23.72|23.86|23.72|23.85|23.71|3
1751121900000|2025-06-28 14:45:00|23.85|23.71|23.85|23.71|23.85|23.71|23.85|23.71|1
1751122500000|2025-06-28 14:55:00|23.86|23.72|23.86|23.72|23.86|23.72|23.85|23.71|3
1751122800000|2025-06-28 15:00:00|23.87|23.73|23.87|23.73|23.88|23.74|23.87|23.73|9
1751123100000|2025-06-28 15:05:00|23.88|23.74|23.9|23.76|23.91|23.77|23.87|23.73|9
1751123400000|2025-06-28 15:10:00|23.91|23.77|23.91|23.77|23.91|23.77|23.9|23.76|7
1751123700000|2025-06-28 15:15:00|23.9|23.76|23.9|23.76|23.91|23.77|23.9|23.76|11
1751124000000|2025-06-28 15:20:00|23.89|23.75|23.89|23.75|23.9|23.76|23.89|23.75|7
1751124300000|2025-06-28 15:25:00|23.88|23.74|23.89|23.75|23.89|23.75|23.88|23.74|50
1751124600000|2025-06-28 15:30:00|23.9|23.76|23.9|23.76|23.91|23.77|23.89|23.75|87
1751124900000|2025-06-28 15:35:00|23.91|23.77|23.89|23.75|23.91|23.77|23.89|23.75|43
1751125200000|2025-06-28 15:40:00|23.9|23.76|23.92|23.78|23.92|23.78|23.9|23.76|7
1751125500000|2025-06-28 15:45:00|23.93|23.79|23.97|23.83|23.98|23.84|23.93|23.79|55
1751125800000|2025-06-28 15:50:00|23.98|23.84|23.98|23.84|23.98|23.84|23.97|23.83|7
1751126100000|2025-06-28 15:55:00|23.99|23.85|24.05|23.91|24.05|23.91|23.98|23.84|97
1751126400000|2025-06-28 16:00:00|24.06|23.92|24.04|23.9|24.06|23.92|24.04|23.9|73
1751126700000|2025-06-28 16:05:00|24.05|23.91|24.03|23.89|24.06|23.92|24.03|23.89|51
1751127000000|2025-06-28 16:10:00|24.02|23.88|24.01|23.87|24.02|23.88|24|23.86|32
1751127300000|2025-06-28 16:15:00|24.02|23.88|24|23.86|24.02|23.88|23.99|23.85|37
1751127600000|2025-06-28 16:20:00|23.99|23.85|23.98|23.84|24|23.86|23.97|23.83|36
1751127900000|2025-06-28 16:25:00|23.97|23.83|23.98|23.84|23.99|23.85|23.94|23.8|46
1751128200000|2025-06-28 16:30:00|23.99|23.85|24|23.86|24|23.86|23.98|23.84|26
1751128500000|2025-06-28 16:35:00|24.01|23.87|23.97|23.83|24.01|23.87|23.97|23.83|17
1751128800000|2025-06-28 16:40:00|23.96|23.82|23.96|23.82|23.96|23.82|23.94|23.8|7
1751129100000|2025-06-28 16:45:00|23.95|23.81|23.94|23.8|23.95|23.81|23.93|23.79|16
1751129400000|2025-06-28 16:50:00|23.95|23.81|23.92|23.78|23.95|23.81|23.92|23.78|8
1751130000000|2025-06-28 17:00:00|23.91|23.77|23.89|23.75|23.91|23.77|23.89|23.75|7
1751130300000|2025-06-28 17:05:00|23.9|23.76|23.92|23.78|23.92|23.78|23.9|23.76|3
1751130600000|2025-06-28 17:10:00|23.91|23.77|23.91|23.77|23.92|23.78|23.9|23.76|5
1751130900000|2025-06-28 17:15:00|23.9|23.76|23.9|23.76|23.91|23.77|23.9|23.76|3
1751131200000|2025-06-28 17:20:00|23.89|23.75|23.89|23.75|23.89|23.75|23.87|23.73|9
1751131500000|2025-06-28 17:25:00|23.88|23.74|23.89|23.75|23.89|23.75|23.88|23.74|4
1751131800000|2025-06-28 17:30:00|23.88|23.74|23.89|23.75|23.89|23.75|23.88|23.74|2
1751132100000|2025-06-28 17:35:00|23.88|23.74|23.92|23.78|23.92|23.78|23.88|23.74|5
1751132400000|2025-06-28 17:40:00|23.91|23.77|23.92|23.78|23.93|23.79|23.91|23.77|10
1751132700000|2025-06-28 17:45:00|23.91|23.77|23.97|23.83|23.97|23.83|23.91|23.77|9
1751133000000|2025-06-28 17:50:00|23.96|23.82|23.98|23.84|24|23.86|23.96|23.82|29
1751133300000|2025-06-28 17:55:00|23.97|23.83|23.97|23.83|23.99|23.85|23.96|23.82|37
1751133600000|2025-06-28 18:00:00|23.96|23.82|23.92|23.78|23.97|23.83|23.92|23.78|9
1751133900000|2025-06-28 18:05:00|23.93|23.79|23.92|23.78|23.93|23.79|23.92|23.78|2
1751134200000|2025-06-28 18:10:00|23.91|23.77|23.9|23.76|23.91|23.77|23.9|23.76|6
1751134500000|2025-06-28 18:15:00|23.89|23.75|23.9|23.76|23.9|23.76|23.89|23.75|8
1751134800000|2025-06-28 18:20:00|23.89|23.75|23.86|23.72|23.89|23.75|23.86|23.72|8
1751135100000|2025-06-28 18:25:00|23.85|23.71|23.84|23.7|23.86|23.72|23.82|23.68|14
1751135400000|2025-06-28 18:30:00|23.83|23.69|23.83|23.69|23.83|23.69|23.82|23.68|3
1751135700000|2025-06-28 18:35:00|23.84|23.7|23.83|23.69|23.84|23.7|23.83|23.69|6
1751136000000|2025-06-28 18:40:00|23.84|23.7|23.84|23.7|23.84|23.7|23.84|23.7|1
1751136300000|2025-06-28 18:45:00|23.85|23.71|23.85|23.71|23.85|23.71|23.85|23.71|1
1751136600000|2025-06-28 18:50:00|23.86|23.72|23.86|23.72|23.86|23.72|23.86|23.72|1
1751136900000|2025-06-28 18:55:00|23.87|23.73|23.89|23.75|23.89|23.75|23.87|23.73|3
1751137200000|2025-06-28 19:00:00|23.9|23.76|23.88|23.74|23.9|23.76|23.87|23.73|11
1751137500000|2025-06-28 19:05:00|23.87|23.73|23.88|23.74|23.88|23.74|23.87|23.73|6
1751137800000|2025-06-28 19:10:00|23.87|23.73|23.86|23.72|23.88|23.74|23.86|23.72|4
1751138100000|2025-06-28 19:15:00|23.87|23.73|23.89|23.75|23.89|23.75|23.87|23.73|9
1751138400000|2025-06-28 19:20:00|23.88|23.74|23.87|23.73|23.89|23.75|23.87|23.73|6
1751138700000|2025-06-28 19:25:00|23.88|23.74|23.86|23.72|23.88|23.74|23.86|23.72|9
1751139000000|2025-06-28 19:30:00|23.85|23.71|23.85|23.71|23.86|23.72|23.85|23.71|3
1751139300000|2025-06-28 19:35:00|23.86|23.72|23.86|23.72|23.86|23.72|23.84|23.7|13
1751139600000|2025-06-28 19:40:00|23.87|23.73|23.88|23.74|23.88|23.74|23.86|23.72|46
1751139900000|2025-06-28 19:45:00|23.87|23.73|23.86|23.72|23.88|23.74|23.86|23.72|6
1751140500000|2025-06-28 19:55:00|23.85|23.71|23.85|23.71|23.86|23.72|23.85|23.71|5
1751140800000|2025-06-28 20:00:00|23.84|23.7|23.84|23.7|23.84|23.7|23.84|23.7|1
1751141100000|2025-06-28 20:05:00|23.83|23.69|23.84|23.7|23.84|23.7|23.83|23.69|8
1751141400000|2025-06-28 20:10:00|23.85|23.71|23.83|23.69|23.85|23.71|23.82|23.68|21
1751141700000|2025-06-28 20:15:00|23.82|23.68|23.84|23.7|23.85|23.71|23.82|23.68|13
1751142000000|2025-06-28 20:20:00|23.85|23.71|23.85|23.71|23.85|23.71|23.84|23.7|23
1751142300000|2025-06-28 20:25:00|23.86|23.72|23.88|23.74|23.88|23.74|23.86|23.72|5
1751142600000|2025-06-28 20:30:00|23.87|23.73|23.87|23.73|23.89|23.75|23.87|23.73|35
1751142900000|2025-06-28 20:35:00|23.88|23.74|23.87|23.73|23.88|23.74|23.87|23.73|30
1751143200000|2025-06-28 20:40:00|23.88|23.74|23.88|23.74|23.89|23.75|23.87|23.73|5
1751143500000|2025-06-28 20:45:00|23.87|23.73|23.87|23.73|23.88|23.74|23.86|23.72|21
1751143800000|2025-06-28 20:50:00|23.86|23.72|23.87|23.73|23.88|23.74|23.86|23.72|12
1751144100000|2025-06-28 20:55:00|23.86|23.72|23.84|23.7|23.87|23.73|23.83|23.69|7
1751144400000|2025-06-28 21:00:00|23.83|23.69|23.84|23.7|23.84|23.7|23.83|23.69|6
1751144700000|2025-06-28 21:05:00|23.85|23.71|23.84|23.7|23.85|23.71|23.84|23.7|2
1751145000000|2025-06-28 21:10:00|23.83|23.69|23.84|23.7|23.84|23.7|23.83|23.69|2
1751145300000|2025-06-28 21:15:00|23.85|23.71|23.85|23.71|23.86|23.72|23.85|23.71|5
1751145900000|2025-06-28 21:25:00|23.86|23.72|23.88|23.74|23.88|23.74|23.85|23.71|29
1751146200000|2025-06-28 21:30:00|23.89|23.75|23.91|23.77|23.93|23.79|23.89|23.75|11
1751146800000|2025-06-28 21:40:00|23.92|23.78|23.92|23.78|23.92|23.78|23.91|23.77|5
1751147100000|2025-06-28 21:45:00|23.91|23.77|23.92|23.78|23.92|23.78|23.91|23.77|2
1751147400000|2025-06-28 21:50:00|23.93|23.79|23.93|23.79|23.93|23.79|23.93|23.79|1
1751147700000|2025-06-28 21:55:00|23.92|23.78|23.93|23.79|23.93|23.79|23.9|23.76|8
1751148000000|2025-06-28 22:00:00|23.92|23.78|24|23.86|24.06|23.92|23.91|23.77|86
1751148300000|2025-06-28 22:05:00|24.01|23.87|24.02|23.88|24.05|23.91|24|23.86|41
1751148600000|2025-06-28 22:10:00|24.03|23.89|24.01|23.87|24.03|23.89|24|23.86|37
1751148900000|2025-06-28 22:15:00|24|23.86|24.01|23.87|24.03|23.89|24|23.86|22
1751149200000|2025-06-28 22:20:00|24.02|23.88|24.04|23.9|24.04|23.9|24.02|23.88|21
1751149500000|2025-06-28 22:25:00|24.03|23.89|24.04|23.9|24.04|23.9|24.02|23.88|8
1751149800000|2025-06-28 22:30:00|24.03|23.89|24.04|23.9|24.04|23.9|24.02|23.88|14
1751150100000|2025-06-28 22:35:00|24.05|23.91|24.04|23.9|24.05|23.91|24.04|23.9|22
1751150400000|2025-06-28 22:40:00|24.05|23.91|24.06|23.92|24.06|23.92|24.04|23.9|8
1751150700000|2025-06-28 22:45:00|24.05|23.91|24.04|23.9|24.06|23.92|24.04|23.9|20
1751151000000|2025-06-28 22:50:00|24.05|23.91|24.05|23.91|24.06|23.92|24.05|23.91|5
1751151300000|2025-06-28 22:55:00|24.06|23.92|24.07|23.93|24.09|23.95|24.05|23.91|24
1751151600000|2025-06-28 23:00:00|24.08|23.94|24.08|23.94|24.08|23.94|24.07|23.93|7
1751151900000|2025-06-28 23:05:00|24.07|23.93|24.01|23.87|24.08|23.94|24.01|23.87|21
1751152200000|2025-06-28 23:10:00|24.02|23.88|24.01|23.87|24.02|23.88|24|23.86|6
1751152500000|2025-06-28 23:15:00|24.02|23.88|24|23.86|24.02|23.88|24|23.86|3
1751152800000|2025-06-28 23:20:00|23.99|23.85|24|23.86|24|23.86|23.99|23.85|2
1751153100000|2025-06-28 23:25:00|23.99|23.85|23.97|23.83|23.99|23.85|23.97|23.83|3
1751153400000|2025-06-28 23:30:00|23.98|23.84|23.95|23.81|23.98|23.84|23.95|23.81|4
1751153700000|2025-06-28 23:35:00|23.96|23.82|23.95|23.81|23.96|23.82|23.94|23.8|8
1751154000000|2025-06-28 23:40:00|23.96|23.82|23.95|23.81|23.96|23.82|23.94|23.8|4
1751154300000|2025-06-28 23:45:00|23.96|23.82|23.95|23.81|23.96|23.82|23.95|23.81|4
1751154600000|2025-06-28 23:50:00|23.96|23.82|23.96|23.82|23.96|23.82|23.96|23.82|1
1751154900000|2025-06-28 23:55:00|23.97|23.83|23.96|23.82|23.97|23.83|23.96|23.82|10
1751155200000|2025-06-29 00:00:00|23.97|23.83|23.96|23.82|23.97|23.83|23.96|23.82|8
1751155500000|2025-06-29 00:05:00|23.95|23.81|23.92|23.78|23.95|23.81|23.92|23.78|36
1751155800000|2025-06-29 00:10:00|23.93|23.79|23.93|23.79|23.93|23.79|23.92|23.78|3
1751156100000|2025-06-29 00:15:00|23.92|23.78|23.92|23.78|23.93|23.79|23.91|23.77|5
1751156400000|2025-06-29 00:20:00|23.93|23.79|23.96|23.82|23.96|23.82|23.93|23.79|4
1751156700000|2025-06-29 00:25:00|23.97|23.83|23.98|23.84|24|23.86|23.97|23.83|8
1751157000000|2025-06-29 00:30:00|23.97|23.83|23.96|23.82|23.98|23.84|23.96|23.82|24
1751157300000|2025-06-29 00:35:00|23.95|23.81|23.93|23.79|23.96|23.82|23.92|23.78|13
1751157600000|2025-06-29 00:40:00|23.92|23.78|23.91|23.77|23.93|23.79|23.91|23.77|6
1751157900000|2025-06-29 00:45:00|23.92|23.78|23.94|23.8|23.96|23.82|23.92|23.78|13
1751158200000|2025-06-29 00:50:00|23.93|23.79|23.94|23.8|23.95|23.81|23.93|23.79|6
1751158500000|2025-06-29 00:55:00|23.93|23.79|23.93|23.79|23.94|23.8|23.93|23.79|3
1751158800000|2025-06-29 01:00:00|23.92|23.78|23.91|23.77|23.92|23.78|23.91|23.77|2
1751159100000|2025-06-29 01:05:00|23.9|23.76|23.9|23.76|23.91|23.77|23.9|23.76|25
1751159400000|2025-06-29 01:10:00|23.89|23.75|23.88|23.74|23.89|23.75|23.88|23.74|12
1751159700000|2025-06-29 01:15:00|23.89|23.75|23.89|23.75|23.89|23.75|23.88|23.74|7
1751160000000|2025-06-29 01:20:00|23.88|23.74|23.87|23.73|23.88|23.74|23.86|23.72|6
1751160600000|2025-06-29 01:30:00|23.86|23.72|23.88|23.74|23.88|23.74|23.86|23.72|13
1751160900000|2025-06-29 01:35:00|23.87|23.73|23.86|23.72|23.87|23.73|23.86|23.72|4
1751161200000|2025-06-29 01:40:00|23.87|23.73|23.84|23.7|23.87|23.73|23.84|23.7|4
1751161500000|2025-06-29 01:45:00|23.85|23.71|23.84|23.7|23.86|23.72|23.84|23.7|4
1751161800000|2025-06-29 01:50:00|23.85|23.71|23.87|23.73|23.87|23.73|23.85|23.71|2
1751162100000|2025-06-29 01:55:00|23.88|23.74|23.87|23.73|23.88|23.74|23.87|23.73|12
1751162400000|2025-06-29 02:00:00|23.86|23.72|23.83|23.69|23.87|23.73|23.83|23.69|10
1751162700000|2025-06-29 02:05:00|23.84|23.7|23.84|23.7|23.84|23.7|23.82|23.68|7
1751163000000|2025-06-29 02:10:00|23.85|23.71|23.85|23.71|23.86|23.72|23.84|23.7|7
1751163300000|2025-06-29 02:15:00|23.86|23.72|23.84|23.7|23.86|23.72|23.84|23.7|7
1751163600000|2025-06-29 02:20:00|23.85|23.71|23.84|23.7|23.85|23.71|23.84|23.7|10
1751163900000|2025-06-29 02:25:00|23.85|23.71|23.87|23.73|23.87|23.73|23.85|23.71|3
1751164200000|2025-06-29 02:30:00|23.88|23.74|23.88|23.74|23.88|23.74|23.88|23.74|1
1751164500000|2025-06-29 02:35:00|23.89|23.75|23.89|23.75|23.89|23.75|23.89|23.75|1
1751164800000|2025-06-29 02:40:00|23.9|23.76|23.9|23.76|23.91|23.77|23.9|23.76|3
1751165100000|2025-06-29 02:45:00|23.91|23.77|23.91|23.77|23.91|23.77|23.91|23.77|1
1751165400000|2025-06-29 02:50:00|23.9|23.76|23.91|23.77|23.91|23.77|23.9|23.76|2
1751166000000|2025-06-29 03:00:00|23.9|23.76|23.91|23.77|23.91|23.77|23.9|23.76|2
1751166300000|2025-06-29 03:05:00|23.9|23.76|23.9|23.76|23.9|23.76|23.9|23.76|1
1751166900000|2025-06-29 03:15:00|23.91|23.77|23.9|23.76|23.91|23.77|23.9|23.76|2
1751167200000|2025-06-29 03:20:00|23.91|23.77|23.92|23.78|23.92|23.78|23.91|23.77|2
1751167800000|2025-06-29 03:30:00|23.91|23.77|23.94|23.8|23.94|23.8|23.91|23.77|4
1751168100000|2025-06-29 03:35:00|23.93|23.79|23.93|23.79|23.93|23.79|23.93|23.79|1
1751168400000|2025-06-29 03:40:00|23.94|23.8|23.9|23.76|23.94|23.8|23.9|23.76|5
1751168700000|2025-06-29 03:45:00|23.89|23.75|23.9|23.76|23.9|23.76|23.89|23.75|4
1751169000000|2025-06-29 03:50:00|23.91|23.77|23.9|23.76|23.91|23.77|23.9|23.76|4
1751169300000|2025-06-29 03:55:00|23.89|23.75|23.89|23.75|23.89|23.75|23.89|23.75|1
1751169600000|2025-06-29 04:00:00|23.88|23.74|23.89|23.75|23.89|23.75|23.87|23.73|14
1751169900000|2025-06-29 04:05:00|23.9|23.76|23.89|23.75|23.9|23.76|23.88|23.74|4
1751170200000|2025-06-29 04:10:00|23.9|23.76|23.9|23.76|23.9|23.76|23.9|23.76|1
1751170500000|2025-06-29 04:15:00|23.89|23.75|23.89|23.75|23.9|23.76|23.89|23.75|5
1751170800000|2025-06-29 04:20:00|23.9|23.76|23.88|23.74|23.9|23.76|23.88|23.74|3
1751171400000|2025-06-29 04:30:00|23.89|23.75|23.88|23.74|23.89|23.75|23.88|23.74|8
1751172000000|2025-06-29 04:40:00|23.87|23.73|23.86|23.72|23.87|23.73|23.86|23.72|6
1751172300000|2025-06-29 04:45:00|23.87|23.73|23.86|23.72|23.87|23.73|23.86|23.72|2
1751172600000|2025-06-29 04:50:00|23.85|23.71|23.86|23.72|23.86|23.72|23.85|23.71|2
1751173200000|2025-06-29 05:00:00|23.85|23.71|23.84|23.7|23.85|23.71|23.84|23.7|2
1751173500000|2025-06-29 05:05:00|23.85|23.71|23.85|23.71|23.85|23.71|23.85|23.71|1
1751174100000|2025-06-29 05:15:00|23.86|23.72|23.86|23.72|23.86|23.72|23.86|23.72|1
1751174400000|2025-06-29 05:20:00|23.85|23.71|23.86|23.72|23.86|23.72|23.85|23.71|2
1751175000000|2025-06-29 05:30:00|23.85|23.71|23.86|23.72|23.86|23.72|23.85|23.71|2
1751175300000|2025-06-29 05:35:00|23.87|23.73|23.87|23.73|23.88|23.74|23.87|23.73|3
1751175600000|2025-06-29 05:40:00|23.88|23.74|23.87|23.73|23.88|23.74|23.87|23.73|2
1751175900000|2025-06-29 05:45:00|23.88|23.74|23.88|23.74|23.89|23.75|23.88|23.74|17
1751176200000|2025-06-29 05:50:00|23.89|23.75|23.89|23.75|23.89|23.75|23.89|23.75|1
1751176500000|2025-06-29 05:55:00|23.88|23.74|23.89|23.75|23.89|23.75|23.88|23.74|2
1751177400000|2025-06-29 06:10:00|23.9|23.76|23.89|23.75|23.9|23.76|23.89|23.75|14
1751178000000|2025-06-29 06:20:00|23.91|23.77|23.94|23.8|23.94|23.8|23.91|23.77|4
1751178600000|2025-06-29 06:30:00|23.95|23.81|23.93|23.79|23.95|23.81|23.92|23.78|7
1751179200000|2025-06-29 06:40:00|23.94|23.8|23.94|23.8|23.94|23.8|23.93|23.79|3
1751180100000|2025-06-29 06:55:00|23.95|23.81|23.96|23.82|23.96|23.82|23.95|23.81|2
1751180400000|2025-06-29 07:00:00|23.95|23.81|23.96|23.82|23.96|23.82|23.95|23.81|2
1751180700000|2025-06-29 07:05:00|23.97|23.83|23.97|23.83|23.98|23.84|23.97|23.83|5
1751181000000|2025-06-29 07:10:00|23.98|23.84|23.98|23.84|23.98|23.84|23.97|23.83|3
1751181300000|2025-06-29 07:15:00|23.97|23.83|23.96|23.82|23.98|23.84|23.96|23.82|16
1751181600000|2025-06-29 07:20:00|23.97|23.83|23.97|23.83|23.97|23.83|23.97|23.83|1
1751181900000|2025-06-29 07:25:00|23.98|23.84|23.98|23.84|23.99|23.85|23.98|23.84|11
1751182200000|2025-06-29 07:30:00|23.99|23.85|23.98|23.84|23.99|23.85|23.98|23.84|14
1751182500000|2025-06-29 07:35:00|23.99|23.85|23.97|23.83|23.99|23.85|23.96|23.82|89
1751182800000|2025-06-29 07:40:00|23.96|23.82|23.95|23.81|23.97|23.83|23.95|23.81|136
1751183100000|2025-06-29 07:45:00|23.94|23.8|23.94|23.8|23.94|23.8|23.93|23.79|3
1751183400000|2025-06-29 07:50:00|23.95|23.81|23.96|23.82|23.96|23.82|23.95|23.81|2
1751183700000|2025-06-29 07:55:00|23.97|23.83|23.98|23.84|23.98|23.84|23.97|23.83|2
1751184000000|2025-06-29 08:00:00|23.99|23.85|24|23.86|24|23.86|23.98|23.84|6
1751184300000|2025-06-29 08:05:00|23.99|23.85|24|23.86|24|23.86|23.99|23.85|6
1751184600000|2025-06-29 08:10:00|23.99|23.85|23.99|23.85|24|23.86|23.98|23.84|7
1751184900000|2025-06-29 08:15:00|23.98|23.84|23.97|23.83|23.99|23.85|23.97|23.83|18
1751185200000|2025-06-29 08:20:00|23.98|23.84|23.99|23.85|23.99|23.85|23.98|23.84|2
1751185500000|2025-06-29 08:25:00|23.98|23.84|23.99|23.85|23.99|23.85|23.98|23.84|2
1751185800000|2025-06-29 08:30:00|24|23.86|24.02|23.88|24.04|23.9|24|23.86|21
1751186100000|2025-06-29 08:35:00|24.01|23.87|24.02|23.88|24.03|23.89|24.01|23.87|16
1751186400000|2025-06-29 08:40:00|24.01|23.87|24.02|23.88|24.03|23.89|24|23.86|14
1751186700000|2025-06-29 08:45:00|24.03|23.89|24.02|23.88|24.03|23.89|24.01|23.87|10
1751187000000|2025-06-29 08:50:00|24.03|23.89|24.01|23.87|24.03|23.89|24.01|23.87|5
1751187300000|2025-06-29 08:55:00|24|23.86|24|23.86|24|23.86|24|23.86|1
1751187600000|2025-06-29 09:00:00|24.01|23.87|24|23.86|24.02|23.88|23.99|23.85|6
1751187900000|2025-06-29 09:05:00|23.99|23.85|23.99|23.85|23.99|23.85|23.99|23.85|1
1751188200000|2025-06-29 09:10:00|24|23.86|24|23.86|24|23.86|24|23.86|1
1751188500000|2025-06-29 09:15:00|23.99|23.85|24.01|23.87|24.01|23.87|23.99|23.85|3
1751188800000|2025-06-29 09:20:00|24.02|23.88|24.01|23.87|24.02|23.88|24|23.86|6
1751189100000|2025-06-29 09:25:00|24.02|23.88|24.03|23.89|24.04|23.9|24.01|23.87|6
1751189400000|2025-06-29 09:30:00|24.04|23.9|24.05|23.91|24.06|23.92|24.03|23.89|8
1751189700000|2025-06-29 09:35:00|24.06|23.92|24.06|23.92|24.07|23.93|24.05|23.91|17
1751190000000|2025-06-29 09:40:00|24.05|23.91|24.04|23.9|24.05|23.91|24.04|23.9|2
1751190300000|2025-06-29 09:45:00|24.05|23.91|24.05|23.91|24.05|23.91|24.04|23.9|5
1751190600000|2025-06-29 09:50:00|24.04|23.9|24.04|23.9|24.05|23.91|24.04|23.9|3
1751190900000|2025-06-29 09:55:00|24.05|23.91|24.01|23.87|24.05|23.91|24|23.86|15
1751191200000|2025-06-29 10:00:00|24.02|23.88|24.03|23.89|24.03|23.89|24.02|23.88|2
1751191500000|2025-06-29 10:05:00|24.02|23.88|24.04|23.9|24.05|23.91|24.02|23.88|5
1751191800000|2025-06-29 10:10:00|24.03|23.89|24.01|23.87|24.03|23.89|23.99|23.85|10
1751192100000|2025-06-29 10:15:00|24|23.86|24|23.86|24|23.86|23.98|23.84|9
1751192400000|2025-06-29 10:20:00|24.01|23.87|24.01|23.87|24.01|23.87|24|23.86|3
1751192700000|2025-06-29 10:25:00|24.02|23.88|23.98|23.84|24.02|23.88|23.98|23.84|9
1751193000000|2025-06-29 10:30:00|23.99|23.85|23.97|23.83|23.99|23.85|23.97|23.83|21
1751193300000|2025-06-29 10:35:00|23.96|23.82|23.95|23.81|23.96|23.82|23.95|23.81|2
1751193600000|2025-06-29 10:40:00|23.96|23.82|23.95|23.81|23.96|23.82|23.95|23.81|2
1751193900000|2025-06-29 10:45:00|23.94|23.8|23.97|23.83|23.97|23.83|23.93|23.79|14
1751194200000|2025-06-29 10:50:00|23.98|23.84|23.98|23.84|24|23.86|23.97|23.83|7
1751194500000|2025-06-29 10:55:00|23.99|23.85|23.97|23.83|23.99|23.85|23.97|23.83|15
1751194800000|2025-06-29 11:00:00|23.98|23.84|23.97|23.83|23.98|23.84|23.97|23.83|10
1751195100000|2025-06-29 11:05:00|23.96|23.82|23.96|23.82|23.96|23.82|23.95|23.81|3
1751195400000|2025-06-29 11:10:00|23.95|23.81|23.94|23.8|23.96|23.82|23.94|23.8|8
1751195700000|2025-06-29 11:15:00|23.95|23.81|23.96|23.82|23.96|23.82|23.94|23.8|6
1751196000000|2025-06-29 11:20:00|23.97|23.83|23.95|23.81|23.97|23.83|23.95|23.81|3
1751196600000|2025-06-29 11:30:00|23.96|23.82|23.98|23.84|23.98|23.84|23.96|23.82|3
1751197200000|2025-06-29 11:40:00|23.97|23.83|23.97|23.83|23.98|23.84|23.97|23.83|15
1751197500000|2025-06-29 11:45:00|23.98|23.84|23.97|23.83|23.99|23.85|23.97|23.83|8
1751197800000|2025-06-29 11:50:00|23.96|23.82|23.97|23.83|23.98|23.84|23.96|23.82|10
1751198100000|2025-06-29 11:55:00|23.96|23.82|23.98|23.84|23.98|23.84|23.96|23.82|13
1751198400000|2025-06-29 12:00:00|23.97|23.83|23.96|23.82|23.98|23.84|23.95|23.81|12
1751198700000|2025-06-29 12:05:00|23.95|23.81|23.93|23.79|23.95|23.81|23.93|23.79|7
1751199000000|2025-06-29 12:10:00|23.92|23.78|23.93|23.79|23.93|23.79|23.92|23.78|60
1751199300000|2025-06-29 12:15:00|23.94|23.8|23.92|23.78|23.95|23.81|23.91|23.77|9
1751199600000|2025-06-29 12:20:00|23.93|23.79|23.94|23.8|23.95|23.81|23.92|23.78|22
1751199900000|2025-06-29 12:25:00|23.93|23.79|23.94|23.8|23.94|23.8|23.93|23.79|16
1751200200000|2025-06-29 12:30:00|23.93|23.79|23.92|23.78|23.94|23.8|23.92|23.78|6
1751200500000|2025-06-29 12:35:00|23.93|23.79|23.92|23.78|23.93|23.79|23.92|23.78|8
1751200800000|2025-06-29 12:40:00|23.91|23.77|23.91|23.77|23.93|23.79|23.91|23.77|35
1751201100000|2025-06-29 12:45:00|23.92|23.78|23.93|23.79|23.94|23.8|23.92|23.78|38
1751201400000|2025-06-29 12:50:00|23.94|23.8|23.94|23.8|23.94|23.8|23.93|23.79|19
1751201700000|2025-06-29 12:55:00|23.95|23.81|23.95|23.81|23.95|23.81|23.95|23.81|1
1751202000000|2025-06-29 13:00:00|23.96|23.82|24|23.86|24.01|23.87|23.96|23.82|18
1751202300000|2025-06-29 13:05:00|23.99|23.85|23.97|23.83|24|23.86|23.95|23.81|79
1751202600000|2025-06-29 13:10:00|23.96|23.82|23.96|23.82|23.97|23.83|23.95|23.81|19
1751202900000|2025-06-29 13:15:00|23.95|23.81|23.97|23.83|23.97|23.83|23.94|23.8|39
1751203200000|2025-06-29 13:20:00|23.96|23.82|23.95|23.81|23.97|23.83|23.95|23.81|16
1751203500000|2025-06-29 13:25:00|23.94|23.8|23.95|23.81|23.95|23.81|23.94|23.8|34
1751203800000|2025-06-29 13:30:00|23.94|23.8|23.92|23.78|23.95|23.81|23.92|23.78|7
1751204100000|2025-06-29 13:35:00|23.91|23.77|23.92|23.78|23.92|23.78|23.91|23.77|6
1751204400000|2025-06-29 13:40:00|23.91|23.77|23.91|23.77|23.92|23.78|23.91|23.77|3
1751204700000|2025-06-29 13:45:00|23.92|23.78|23.89|23.75|23.92|23.78|23.88|23.74|46
1751205000000|2025-06-29 13:50:00|23.88|23.74|23.9|23.76|23.9|23.76|23.88|23.74|7
1751205300000|2025-06-29 13:55:00|23.89|23.75|23.9|23.76|23.9|23.76|23.89|23.75|12
1751205600000|2025-06-29 14:00:00|23.89|23.75|23.9|23.76|23.9|23.76|23.89|23.75|2
1751205900000|2025-06-29 14:05:00|23.91|23.77|23.92|23.78|23.92|23.78|23.9|23.76|4
1751206200000|2025-06-29 14:10:00|23.91|23.77|23.93|23.79|23.93|23.79|23.91|23.77|15
1751206500000|2025-06-29 14:15:00|23.94|23.8|23.93|23.79|23.94|23.8|23.92|23.78|32
1751206800000|2025-06-29 14:20:00|23.92|23.78|23.9|23.76|23.93|23.79|23.9|23.76|35
1751207100000|2025-06-29 14:25:00|23.89|23.75|23.9|23.76|23.9|23.76|23.89|23.75|4
1751207400000|2025-06-29 14:30:00|23.89|23.75|23.86|23.72|23.89|23.75|23.85|23.71|12
1751207700000|2025-06-29 14:35:00|23.85|23.71|23.84|23.7|23.85|23.71|23.82|23.68|12
1751208000000|2025-06-29 14:40:00|23.83|23.69|23.83|23.69|23.84|23.7|23.83|23.69|9
1751208300000|2025-06-29 14:45:00|23.84|23.7|23.84|23.7|23.84|23.7|23.81|23.67|9
1751208600000|2025-06-29 14:50:00|23.83|23.69|23.85|23.71|23.86|23.72|23.83|23.69|17
1751208900000|2025-06-29 14:55:00|23.86|23.72|23.84|23.7|23.87|23.73|23.84|23.7|17
1751209200000|2025-06-29 15:00:00|23.83|23.69|23.83|23.69|23.84|23.7|23.81|23.67|9
1751209500000|2025-06-29 15:05:00|23.84|23.7|23.85|23.71|23.85|23.71|23.83|23.69|10
1751209800000|2025-06-29 15:10:00|23.84|23.7|23.84|23.7|23.84|23.7|23.84|23.7|1
1751210100000|2025-06-29 15:15:00|23.83|23.69|23.82|23.68|23.83|23.69|23.81|23.67|4
1751210400000|2025-06-29 15:20:00|23.81|23.67|23.82|23.68|23.82|23.68|23.81|23.67|4
1751210700000|2025-06-29 15:25:00|23.83|23.69|23.82|23.68|23.83|23.69|23.82|23.68|2
1751211000000|2025-06-29 15:30:00|23.83|23.69|23.82|23.68|23.83|23.69|23.81|23.67|10
1751211300000|2025-06-29 15:35:00|23.81|23.67|23.82|23.68|23.83|23.69|23.81|23.67|4
1751211600000|2025-06-29 15:40:00|23.83|23.69|23.83|23.69|23.84|23.7|23.83|23.69|3
1751211900000|2025-06-29 15:45:00|23.82|23.68|23.81|23.67|23.82|23.68|23.78|23.64|14
1751212200000|2025-06-29 15:50:00|23.8|23.66|23.8|23.66|23.81|23.67|23.79|23.65|5
1751212800000|2025-06-29 16:00:00|23.81|23.67|23.81|23.67|23.81|23.67|23.8|23.66|19
1751213100000|2025-06-29 16:05:00|23.8|23.66|23.81|23.67|23.83|23.69|23.8|23.66|12
1751213400000|2025-06-29 16:10:00|23.82|23.68|23.82|23.68|23.82|23.68|23.82|23.68|1
1751213700000|2025-06-29 16:15:00|23.83|23.69|23.81|23.67|23.84|23.7|23.81|23.67|9
1751214000000|2025-06-29 16:20:00|23.8|23.66|23.81|23.67|23.81|23.67|23.79|23.65|10
1751214300000|2025-06-29 16:25:00|23.8|23.66|23.81|23.67|23.81|23.67|23.79|23.65|12
1751214600000|2025-06-29 16:30:00|23.8|23.66|23.81|23.67|23.83|23.69|23.79|23.65|8
1751214900000|2025-06-29 16:35:00|23.8|23.66|23.81|23.67|23.81|23.67|23.79|23.65|20
1751215200000|2025-06-29 16:40:00|23.82|23.68|23.8|23.66|23.82|23.68|23.8|23.66|3
1751215500000|2025-06-29 16:45:00|23.79|23.65|23.8|23.66|23.81|23.67|23.78|23.64|6
1751215800000|2025-06-29 16:50:00|23.81|23.67|23.82|23.68|23.82|23.68|23.8|23.66|10
1751216100000|2025-06-29 16:55:00|23.83|23.69|23.85|23.71|23.85|23.71|23.83|23.69|5
1751216400000|2025-06-29 17:00:00|23.86|23.72|23.85|23.71|23.86|23.72|23.85|23.71|4
1751216700000|2025-06-29 17:05:00|23.84|23.7|23.84|23.7|23.85|23.71|23.84|23.7|5
1751217000000|2025-06-29 17:10:00|23.83|23.69|23.84|23.7|23.84|23.7|23.83|23.69|20
1751217300000|2025-06-29 17:15:00|23.83|23.69|23.84|23.7|23.84|23.7|23.82|23.68|10
1751217600000|2025-06-29 17:20:00|23.83|23.69|23.8|23.66|23.83|23.69|23.8|23.66|6
1751217900000|2025-06-29 17:25:00|23.81|23.67|23.81|23.67|23.81|23.67|23.8|23.66|3
1751218200000|2025-06-29 17:30:00|23.8|23.66|23.79|23.65|23.8|23.66|23.78|23.64|10
1751218500000|2025-06-29 17:35:00|23.78|23.64|23.77|23.63|23.79|23.65|23.77|23.63|8
1751218800000|2025-06-29 17:40:00|23.78|23.64|23.76|23.62|23.78|23.64|23.76|23.62|5
1751219100000|2025-06-29 17:45:00|23.77|23.63|23.76|23.62|23.77|23.63|23.75|23.61|4
1751219400000|2025-06-29 17:50:00|23.75|23.61|23.76|23.62|23.76|23.62|23.74|23.6|10
1751219700000|2025-06-29 17:55:00|23.75|23.61|23.78|23.64|23.78|23.64|23.75|23.61|16
1751220000000|2025-06-29 18:00:00|23.77|23.63|23.77|23.63|23.78|23.64|23.77|23.63|3
1751220300000|2025-06-29 18:05:00|23.76|23.62|23.75|23.61|23.77|23.63|23.75|23.61|4
1751220600000|2025-06-29 18:10:00|23.74|23.6|23.74|23.6|23.74|23.6|23.74|23.6|1
1751220900000|2025-06-29 18:15:00|23.73|23.59|23.75|23.61|23.75|23.61|23.73|23.59|5
1751221200000|2025-06-29 18:20:00|23.76|23.62|23.77|23.63|23.77|23.63|23.75|23.61|4
1751221500000|2025-06-29 18:25:00|23.78|23.64|23.79|23.65|23.79|23.65|23.77|23.63|28
1751221800000|2025-06-29 18:30:00|23.78|23.64|23.78|23.64|23.78|23.64|23.77|23.63|3
1751222100000|2025-06-29 18:35:00|23.77|23.63|23.78|23.64|23.78|23.64|23.77|23.63|2
1751222400000|2025-06-29 18:40:00|23.77|23.63|23.79|23.65|23.79|23.65|23.77|23.63|29
1751222700000|2025-06-29 18:45:00|23.78|23.64|23.77|23.63|23.78|23.64|23.77|23.63|12
1751223000000|2025-06-29 18:50:00|23.76|23.62|23.78|23.64|23.78|23.64|23.76|23.62|9
1751223300000|2025-06-29 18:55:00|23.77|23.63|23.76|23.62|23.78|23.64|23.76|23.62|4
1751223600000|2025-06-29 19:00:00|23.75|23.61|23.72|23.58|23.75|23.61|23.72|23.58|8
1751223900000|2025-06-29 19:05:00|23.71|23.57|23.7|23.56|23.72|23.58|23.7|23.56|14
1751224200000|2025-06-29 19:10:00|23.69|23.55|23.7|23.56|23.7|23.56|23.69|23.55|4
1751224500000|2025-06-29 19:15:00|23.69|23.55|23.69|23.55|23.7|23.56|23.69|23.55|3
1751224800000|2025-06-29 19:20:00|23.7|23.56|23.69|23.55|23.7|23.56|23.69|23.55|22
1751225100000|2025-06-29 19:25:00|23.68|23.54|23.68|23.54|23.69|23.55|23.68|23.54|3
1751225400000|2025-06-29 19:30:00|23.78|23.44|23.78|23.44|23.79|23.45|23.78|23.44|27
1751225700000|2025-06-29 19:35:00|23.77|23.43|23.76|23.42|23.78|23.44|23.76|23.42|16
1751226000000|2025-06-29 19:40:00|23.75|23.41|23.72|23.38|23.76|23.42|23.72|23.38|26
1751226300000|2025-06-29 19:45:00|23.71|23.37|23.73|23.39|23.74|23.4|23.71|23.37|5
1751226600000|2025-06-29 19:50:00|23.74|23.4|23.73|23.39|23.74|23.4|23.73|23.39|20
1751226900000|2025-06-29 19:55:00|23.72|23.38|23.74|23.4|23.74|23.4|23.71|23.37|13
1751227200000|2025-06-29 20:00:00|23.75|23.41|23.75|23.41|23.76|23.42|23.74|23.4|9
1751227500000|2025-06-29 20:05:00|23.74|23.4|23.75|23.41|23.76|23.42|23.74|23.4|8
1751227800000|2025-06-29 20:10:00|23.76|23.42|23.75|23.41|23.76|23.42|23.75|23.41|16
1751228100000|2025-06-29 20:15:00|23.76|23.42|23.75|23.41|23.76|23.42|23.74|23.4|6
1751228400000|2025-06-29 20:20:00|23.74|23.4|23.74|23.4|23.75|23.41|23.72|23.38|17
1751228700000|2025-06-29 20:25:00|23.73|23.39|23.73|23.39|23.74|23.4|23.73|23.39|7
1751229000000|2025-06-29 20:30:00|23.72|23.38|23.71|23.37|23.73|23.39|23.71|23.37|8
1751229300000|2025-06-29 20:35:00|23.7|23.36|23.71|23.37|23.71|23.37|23.7|23.36|6
1751229600000|2025-06-29 20:40:00|23.72|23.38|23.7|23.36|23.72|23.38|23.7|23.36|5
1751229900000|2025-06-29 20:45:00|23.71|23.37|23.7|23.36|23.71|23.37|23.69|23.35|4
1751230200000|2025-06-29 20:50:00|23.71|23.37|23.71|23.37|23.71|23.37|23.71|23.37|1
1751230500000|2025-06-29 20:55:00|23.72|23.38|23.7|23.36|23.72|23.38|23.7|23.36|3
1751230800000|2025-06-29 21:00:00|23.71|23.37|23.58|23.44|23.71|23.47|23.55|23.37|18
1751231100000|2025-06-29 21:05:00|23.59|23.45|23.64|23.5|23.65|23.51|23.59|23.45|10
1751231400000|2025-06-29 21:10:00|23.63|23.49|23.59|23.45|23.63|23.49|23.59|23.45|5
1751231700000|2025-06-29 21:15:00|23.6|23.46|23.65|23.51|23.65|23.51|23.6|23.46|6
1751232000000|2025-06-29 21:20:00|23.64|23.5|23.67|23.53|23.67|23.53|23.63|23.49|6
1751232300000|2025-06-29 21:25:00|23.68|23.54|23.68|23.54|23.68|23.54|23.68|23.54|1
1751232600000|2025-06-29 21:30:00|23.69|23.55|23.69|23.55|23.7|23.56|23.69|23.55|3
1751232900000|2025-06-29 21:35:00|23.7|23.56|23.72|23.58|23.72|23.58|23.69|23.55|5
1751233200000|2025-06-29 21:40:00|23.71|23.57|23.7|23.56|23.71|23.57|23.7|23.56|2
1751233500000|2025-06-29 21:45:00|23.71|23.57|23.75|23.61|23.75|23.61|23.71|23.57|5
1751233800000|2025-06-29 21:50:00|23.74|23.6|23.71|23.57|23.74|23.6|23.71|23.57|6
1751234100000|2025-06-29 21:55:00|23.72|23.58|23.73|23.59|23.73|23.59|23.72|23.58|6
1751234400000|2025-06-29 22:00:00|23.74|23.6|23.89|23.75|23.89|23.75|23.74|23.6|30
1751234700000|2025-06-29 22:05:00|23.9|23.76|23.88|23.74|23.92|23.78|23.88|23.74|21
1751235000000|2025-06-29 22:10:00|23.87|23.73|23.9|23.76|23.9|23.76|23.87|23.73|24
1751235300000|2025-06-29 22:15:00|23.91|23.77|24.03|23.89|24.03|23.89|23.91|23.77|34
1751235600000|2025-06-29 22:20:00|24.02|23.88|24.08|23.94|24.08|23.94|24.02|23.88|39
1751235900000|2025-06-29 22:25:00|24.07|23.93|24.19|24.05|24.22|24.08|24.06|23.92|75
1751236200000|2025-06-29 22:30:00|24.2|24.06|24.18|24.04|24.24|24.1|24.13|23.99|58
1751236500000|2025-06-29 22:35:00|24.17|24.03|24.2|24.06|24.26|24.12|24.15|24.01|38
1751236800000|2025-06-29 22:40:00|24.19|24.05|24.2|24.06|24.22|24.08|24.17|24.03|21
1751237100000|2025-06-29 22:45:00|24.19|24.05|24.27|24.13|24.27|24.13|24.19|24.05|36
1751237400000|2025-06-29 22:50:00|24.25|24.11|24.28|24.14|24.28|24.14|24.23|24.09|30
1751237700000|2025-06-29 22:55:00|24.27|24.13|24.23|24.09|24.27|24.13|24.22|24.08|26
1751238000000|2025-06-29 23:00:00|24.24|24.1|24.25|24.11|24.29|24.15|24.23|24.09|43
1751238300000|2025-06-29 23:05:00|24.26|24.12|24.21|24.07|24.27|24.13|24.21|24.07|32
1751238600000|2025-06-29 23:10:00|24.22|24.08|24.19|24.05|24.23|24.09|24.18|24.04|22
1751238900000|2025-06-29 23:15:00|24.18|24.04|24.19|24.05|24.21|24.07|24.17|24.03|28
1751239200000|2025-06-29 23:20:00|24.2|24.06|24.19|24.05|24.22|24.08|24.19|24.05|30
1751239500000|2025-06-29 23:25:00|24.2|24.06|24.19|24.05|24.2|24.06|24.17|24.03|20
1751239800000|2025-06-29 23:30:00|24.18|24.04|24.17|24.03|24.18|24.04|24.15|24.01|16
1751240100000|2025-06-29 23:35:00|24.18|24.04|24.15|24.01|24.18|24.04|24.15|24.01|20
1751240400000|2025-06-29 23:40:00|24.16|24.02|24.12|23.98|24.17|24.03|24.11|23.97|21
1751240700000|2025-06-29 23:45:00|24.11|23.97|24.1|23.96|24.13|23.99|24.1|23.96|14
1751241000000|2025-06-29 23:50:00|24.11|23.97|24.12|23.98|24.12|23.98|24.11|23.97|12
1751241300000|2025-06-29 23:55:00|24.11|23.97|24.11|23.97|24.14|24|24.11|23.97|13
1751241600000|2025-06-30 00:00:00|24.12|23.98|24.1|23.96|24.13|23.99|24.09|23.95|35
1751241900000|2025-06-30 00:05:00|24.09|23.95|24.09|23.95|24.1|23.96|24.07|23.93|33
1751242200000|2025-06-30 00:10:00|24.08|23.94|24.09|23.95|24.1|23.96|24.07|23.93|16
1751242500000|2025-06-30 00:15:00|24.1|23.96|24.07|23.93|24.1|23.96|24.05|23.91|24
1751242800000|2025-06-30 00:20:00|24.08|23.94|24.17|24.03|24.17|24.03|24.06|23.92|26
1751243100000|2025-06-30 00:25:00|24.16|24.02|24.14|24|24.18|24.04|24.11|23.97|59
1751243400000|2025-06-30 00:30:00|24.15|24.01|24.06|23.92|24.16|24.02|24.06|23.92|40
1751243700000|2025-06-30 00:35:00|24.07|23.93|24.07|23.93|24.13|23.99|24.06|23.92|22
1751244000000|2025-06-30 00:40:00|24.08|23.94|24.07|23.93|24.1|23.96|24.06|23.92|10
1751244300000|2025-06-30 00:45:00|24.08|23.94|24.07|23.93|24.09|23.95|24.06|23.92|18
1751244600000|2025-06-30 00:50:00|24.06|23.92|24.05|23.91|24.06|23.92|24.05|23.91|8
1751244900000|2025-06-30 00:55:00|24.04|23.9|24.06|23.92|24.07|23.93|24.04|23.9|23
1751245200000|2025-06-30 01:00:00|24.05|23.91|24.06|23.92|24.06|23.92|24.05|23.91|8
1751245500000|2025-06-30 01:05:00|24.05|23.91|24.01|23.87|24.05|23.91|24|23.86|12
1751245800000|2025-06-30 01:10:00|24|23.86|23.99|23.85|24|23.86|23.97|23.83|28
1751246100000|2025-06-30 01:15:00|24|23.86|23.99|23.85|24.02|23.88|23.96|23.82|30
1751246400000|2025-06-30 01:20:00|23.98|23.84|23.97|23.83|23.99|23.85|23.94|23.8|22
1751246700000|2025-06-30 01:25:00|23.98|23.84|23.99|23.85|23.99|23.85|23.98|23.84|10
1751247000000|2025-06-30 01:30:00|23.98|23.84|24|23.86|24.01|23.87|23.97|23.83|11
1751247300000|2025-06-30 01:35:00|23.99|23.85|24.03|23.89|24.03|23.89|23.98|23.84|29
1751247600000|2025-06-30 01:40:00|24.04|23.9|24.04|23.9|24.05|23.91|24.03|23.89|11
1751247900000|2025-06-30 01:45:00|24.05|23.91|24.03|23.89|24.05|23.91|24.02|23.88|5
1751248200000|2025-06-30 01:50:00|24.01|23.87|23.99|23.85|24.01|23.87|23.98|23.84|15
1751248500000|2025-06-30 01:55:00|23.98|23.84|23.98|23.84|23.99|23.85|23.98|23.84|9
1751248800000|2025-06-30 02:00:00|23.99|23.85|23.94|23.8|23.99|23.85|23.93|23.79|20
1751249100000|2025-06-30 02:05:00|23.95|23.81|23.98|23.84|23.98|23.84|23.95|23.81|4
1751249400000|2025-06-30 02:10:00|23.99|23.85|23.96|23.82|23.99|23.85|23.96|23.82|6
1751249700000|2025-06-30 02:15:00|23.97|23.83|23.95|23.81|23.97|23.83|23.95|23.81|3
1751250000000|2025-06-30 02:20:00|23.96|23.82|23.91|23.77|23.97|23.83|23.91|23.77|9
1751250300000|2025-06-30 02:25:00|23.9|23.76|23.93|23.79|23.93|23.79|23.9|23.76|8
1751250600000|2025-06-30 02:30:00|23.92|23.78|23.93|23.79|23.93|23.79|23.92|23.78|8
1751250900000|2025-06-30 02:35:00|23.92|23.78|23.92|23.78|23.93|23.79|23.92|23.78|7
1751251200000|2025-06-30 02:40:00|23.93|23.79|23.92|23.78|23.93|23.79|23.92|23.78|2
1751251500000|2025-06-30 02:45:00|23.93|23.79|23.92|23.78|23.93|23.79|23.91|23.77|10
1751251800000|2025-06-30 02:50:00|23.91|23.77|23.89|23.75|23.92|23.78|23.89|23.75|9
1751252100000|2025-06-30 02:55:00|23.87|23.73|23.85|23.71|23.87|23.73|23.85|23.71|3
1751252400000|2025-06-30 03:00:00|23.84|23.7|23.86|23.72|23.86|23.72|23.84|23.7|9
1751252700000|2025-06-30 03:05:00|23.85|23.71|23.88|23.74|23.89|23.75|23.85|23.71|6
1751253000000|2025-06-30 03:10:00|23.87|23.73|23.86|23.72|23.87|23.73|23.86|23.72|10
1751253300000|2025-06-30 03:15:00|23.84|23.7|23.86|23.72|23.87|23.73|23.84|23.7|19
1751253600000|2025-06-30 03:20:00|23.85|23.71|23.86|23.72|23.86|23.72|23.85|23.71|4
1751253900000|2025-06-30 03:25:00|23.87|23.73|23.84|23.7|23.87|23.73|23.84|23.7|7
1751254200000|2025-06-30 03:30:00|23.85|23.71|23.86|23.72|23.86|23.72|23.84|23.7|12
1751254500000|2025-06-30 03:35:00|23.87|23.73|23.86|23.72|23.88|23.74|23.85|23.71|24
1751254800000|2025-06-30 03:40:00|23.87|23.73|23.88|23.74|23.89|23.75|23.87|23.73|8
1751255100000|2025-06-30 03:45:00|23.87|23.73|23.86|23.72|23.87|23.73|23.86|23.72|16
1751255400000|2025-06-30 03:50:00|23.87|23.73|23.89|23.75|23.89|23.75|23.86|23.72|31
1751255700000|2025-06-30 03:55:00|23.88|23.74|23.88|23.74|23.89|23.75|23.88|23.74|5
1751256000000|2025-06-30 04:00:00|23.89|23.75|23.91|23.77|23.93|23.79|23.88|23.74|21
1751256300000|2025-06-30 04:05:00|23.9|23.76|23.9|23.76|23.9|23.76|23.9|23.76|1
1751256600000|2025-06-30 04:10:00|23.91|23.77|23.9|23.76|23.91|23.77|23.89|23.75|4
1751256900000|2025-06-30 04:15:00|23.89|23.75|23.89|23.75|23.9|23.76|23.88|23.74|5
1751257500000|2025-06-30 04:25:00|23.88|23.74|23.88|23.74|23.89|23.75|23.88|23.74|9
1751257800000|2025-06-30 04:30:00|23.89|23.75|23.89|23.75|23.9|23.76|23.89|23.75|3
1751258400000|2025-06-30 04:40:00|23.88|23.74|23.84|23.7|23.89|23.75|23.84|23.7|11
1751258700000|2025-06-30 04:45:00|23.82|23.68|23.88|23.74|23.88|23.74|23.82|23.68|9
1751259000000|2025-06-30 04:50:00|23.87|23.73|23.85|23.71|23.87|23.73|23.84|23.7|9
1751259300000|2025-06-30 04:55:00|23.84|23.7|23.84|23.7|23.85|23.71|23.83|23.69|45
1751259600000|2025-06-30 05:00:00|23.83|23.69|23.88|23.74|23.88|23.74|23.83|23.69|24
1751259900000|2025-06-30 05:05:00|23.87|23.73|23.88|23.74|23.88|23.74|23.86|23.72|16
1751260200000|2025-06-30 05:10:00|23.87|23.73|23.87|23.73|23.87|23.73|23.87|23.73|1
1751260500000|2025-06-30 05:15:00|23.86|23.72|23.86|23.72|23.86|23.72|23.85|23.71|5
1751260800000|2025-06-30 05:20:00|23.85|23.71|23.85|23.71|23.85|23.71|23.83|23.69|11
1751261100000|2025-06-30 05:25:00|23.86|23.72|23.84|23.7|23.86|23.72|23.84|23.7|9
1751261400000|2025-06-30 05:30:00|23.85|23.71|23.82|23.68|23.85|23.71|23.81|23.67|12
1751261700000|2025-06-30 05:35:00|23.81|23.67|23.83|23.69|23.83|23.69|23.81|23.67|9
1751262000000|2025-06-30 05:40:00|23.84|23.7|23.87|23.73|23.87|23.73|23.84|23.7|14
1751262300000|2025-06-30 05:45:00|23.88|23.74|23.87|23.73|23.88|23.74|23.87|23.73|8
1751262600000|2025-06-30 05:50:00|23.88|23.74|23.87|23.73|23.88|23.74|23.87|23.73|14
1751262900000|2025-06-30 05:55:00|23.88|23.74|23.9|23.76|23.9|23.76|23.88|23.74|5
1751263200000|2025-06-30 06:00:00|23.89|23.75|23.88|23.74|23.9|23.76|23.88|23.74|4
1751263500000|2025-06-30 06:05:00|23.89|23.75|23.88|23.74|23.89|23.75|23.88|23.74|2
1751263800000|2025-06-30 06:10:00|23.89|23.75|23.9|23.76|23.9|23.76|23.89|23.75|8
1751264100000|2025-06-30 06:15:00|23.89|23.75|23.89|23.75|23.89|23.75|23.87|23.73|21
1751264400000|2025-06-30 06:20:00|23.88|23.74|23.9|23.76|23.91|23.77|23.88|23.74|5
1751264700000|2025-06-30 06:25:00|23.89|23.75|23.89|23.75|23.9|23.76|23.89|23.75|15
1751265000000|2025-06-30 06:30:00|23.9|23.76|23.93|23.79|23.93|23.79|23.9|23.76|4
1751265300000|2025-06-30 06:35:00|23.94|23.8|23.89|23.75|23.94|23.8|23.88|23.74|28
1751265600000|2025-06-30 06:40:00|23.88|23.74|23.83|23.69|23.89|23.75|23.81|23.67|33
1751265900000|2025-06-30 06:45:00|23.84|23.7|23.71|23.57|23.84|23.7|23.71|23.57|34
1751266200000|2025-06-30 06:50:00|23.7|23.56|23.76|23.62|23.8|23.66|23.68|23.54|36
1751266500000|2025-06-30 06:55:00|23.77|23.63|23.78|23.64|23.8|23.66|23.77|23.63|26
1751266800000|2025-06-30 07:00:00|23.77|23.63|23.71|23.57|23.79|23.65|23.7|23.56|65
1751267100000|2025-06-30 07:05:00|23.72|23.58|23.77|23.63|23.77|23.63|23.67|23.53|46
1751267400000|2025-06-30 07:10:00|23.78|23.64|23.79|23.65|23.8|23.66|23.77|23.63|24
1751267700000|2025-06-30 07:15:00|23.78|23.64|23.83|23.69|23.84|23.7|23.78|23.64|16
1751268000000|2025-06-30 07:20:00|23.82|23.68|23.82|23.68|23.83|23.69|23.81|23.67|13
1751268300000|2025-06-30 07:25:00|23.83|23.69|23.82|23.68|23.84|23.7|23.82|23.68|6
1751268600000|2025-06-30 07:30:00|23.81|23.67|23.81|23.67|23.83|23.69|23.8|23.66|21
1751268900000|2025-06-30 07:35:00|23.82|23.68|23.82|23.68|23.83|23.69|23.8|23.66|11
1751269200000|2025-06-30 07:40:00|23.83|23.69|23.81|23.67|23.83|23.69|23.81|23.67|7
1751269500000|2025-06-30 07:45:00|23.82|23.68|23.85|23.71|23.85|23.71|23.82|23.68|10
1751269800000|2025-06-30 07:50:00|23.86|23.72|23.85|23.71|23.86|23.72|23.84|23.7|14
1751270100000|2025-06-30 07:55:00|23.84|23.72|23.84|23.72|23.84|23.72|23.84|23.72|1
1751270400000|2025-06-30 08:00:00|23.83|23.71|23.86|23.74|23.86|23.74|23.83|23.71|12
1751270700000|2025-06-30 08:05:00|23.85|23.73|23.86|23.74|23.87|23.75|23.85|23.73|6
1751271000000|2025-06-30 08:10:00|23.87|23.75|23.82|23.7|23.87|23.75|23.82|23.7|22
1751271300000|2025-06-30 08:15:00|23.81|23.69|23.79|23.67|23.82|23.7|23.79|23.67|11
1751271600000|2025-06-30 08:20:00|23.78|23.66|23.77|23.65|23.79|23.67|23.77|23.65|26
1751271900000|2025-06-30 08:25:00|23.78|23.66|23.8|23.68|23.81|23.69|23.77|23.65|11
1751272200000|2025-06-30 08:30:00|23.79|23.67|23.73|23.61|23.8|23.68|23.73|23.61|37
1751272500000|2025-06-30 08:35:00|23.74|23.62|23.75|23.63|23.77|23.65|23.73|23.61|14
1751272800000|2025-06-30 08:40:00|23.74|23.62|23.71|23.59|23.74|23.62|23.71|23.59|14
1751273100000|2025-06-30 08:45:00|23.7|23.58|23.73|23.61|23.73|23.61|23.7|23.58|10
1751273400000|2025-06-30 08:50:00|23.72|23.6|23.72|23.6|23.73|23.61|23.71|23.59|7
1751273700000|2025-06-30 08:55:00|23.71|23.59|23.7|23.58|23.71|23.59|23.69|23.57|10
1751274000000|2025-06-30 09:00:00|23.71|23.59|23.68|23.56|23.71|23.59|23.68|23.56|12
1751274300000|2025-06-30 09:05:00|23.69|23.57|23.73|23.61|23.73|23.61|23.68|23.56|25
1751274600000|2025-06-30 09:10:00|23.72|23.6|23.72|23.6|23.73|23.61|23.71|23.59|29
1751274900000|2025-06-30 09:15:00|23.73|23.61|23.69|23.57|23.75|23.63|23.69|23.57|13
1751275200000|2025-06-30 09:20:00|23.7|23.58|23.71|23.59|23.72|23.6|23.69|23.57|16
1751275500000|2025-06-30 09:25:00|23.7|23.58|23.71|23.59|23.71|23.59|23.7|23.58|2
1751275800000|2025-06-30 09:30:00|23.72|23.6|23.7|23.58|23.72|23.6|23.7|23.58|13
1751276100000|2025-06-30 09:35:00|23.71|23.59|23.7|23.58|23.71|23.59|23.7|23.58|2
1751276400000|2025-06-30 09:40:00|23.69|23.57|23.65|23.53|23.69|23.57|23.65|23.53|11
1751276700000|2025-06-30 09:45:00|23.66|23.54|23.67|23.55|23.67|23.55|23.65|23.53|4
1751277000000|2025-06-30 09:50:00|23.68|23.56|23.68|23.56|23.68|23.56|23.67|23.55|9
1751277300000|2025-06-30 09:55:00|23.67|23.55|23.65|23.53|23.67|23.55|23.65|23.53|11
1751277600000|2025-06-30 10:00:00|23.64|23.52|23.67|23.55|23.68|23.56|23.64|23.52|6
1751277900000|2025-06-30 10:05:00|23.66|23.54|23.67|23.55|23.68|23.56|23.66|23.54|22
1751278200000|2025-06-30 10:10:00|23.68|23.56|23.67|23.55|23.68|23.56|23.67|23.55|4
1751278500000|2025-06-30 10:15:00|23.66|23.54|23.67|23.55|23.67|23.55|23.63|23.51|12
1751278800000|2025-06-30 10:20:00|23.66|23.54|23.66|23.54|23.68|23.56|23.66|23.54|13
1751279100000|2025-06-30 10:25:00|23.65|23.53|23.67|23.55|23.67|23.55|23.65|23.53|11
1751279400000|2025-06-30 10:30:00|23.66|23.54|23.65|23.53|23.67|23.55|23.64|23.52|16
1751279700000|2025-06-30 10:35:00|23.66|23.54|23.71|23.59|23.71|23.59|23.65|23.53|20
1751280000000|2025-06-30 10:40:00|23.7|23.58|23.71|23.59|23.71|23.59|23.7|23.58|8
1751280300000|2025-06-30 10:45:00|23.72|23.6|23.68|23.56|23.72|23.6|23.68|23.56|17
1751280600000|2025-06-30 10:50:00|23.69|23.57|23.67|23.55|23.69|23.57|23.67|23.55|5
1751280900000|2025-06-30 10:55:00|23.68|23.56|23.69|23.57|23.7|23.58|23.68|23.56|8
1751281200000|2025-06-30 11:00:00|23.68|23.56|23.69|23.57|23.69|23.57|23.67|23.55|8
1751281500000|2025-06-30 11:05:00|23.7|23.58|23.72|23.6|23.73|23.61|23.7|23.58|31
1751281800000|2025-06-30 11:10:00|23.73|23.61|23.73|23.61|23.74|23.62|23.72|23.6|29
1751282100000|2025-06-30 11:15:00|23.72|23.6|23.74|23.62|23.75|23.63|23.71|23.59|41
1751282400000|2025-06-30 11:20:00|23.75|23.63|23.79|23.67|23.8|23.68|23.74|23.62|19
1751282700000|2025-06-30 11:25:00|23.78|23.66|23.76|23.64|23.78|23.66|23.76|23.64|35
1751283000000|2025-06-30 11:30:00|23.74|23.62|23.74|23.62|23.75|23.63|23.73|23.61|13
1751283300000|2025-06-30 11:35:00|23.75|23.63|23.73|23.61|23.75|23.63|23.73|23.61|5
1751283600000|2025-06-30 11:40:00|23.74|23.62|23.73|23.61|23.74|23.62|23.72|23.6|26
1751283900000|2025-06-30 11:45:00|23.72|23.6|23.73|23.61|23.73|23.61|23.72|23.6|2
1751284200000|2025-06-30 11:50:00|23.72|23.6|23.7|23.58|23.73|23.61|23.7|23.58|5
1751284500000|2025-06-30 11:55:00|23.69|23.57|23.69|23.57|23.69|23.57|23.67|23.55|5
1751284800000|2025-06-30 12:00:00|23.7|23.58|23.7|23.58|23.7|23.58|23.69|23.57|7
1751285100000|2025-06-30 12:05:00|23.71|23.59|23.71|23.59|23.73|23.61|23.71|23.59|7
1751285400000|2025-06-30 12:10:00|23.7|23.58|23.69|23.57|23.7|23.58|23.69|23.57|4
1751285700000|2025-06-30 12:15:00|23.68|23.56|23.7|23.58|23.71|23.59|23.68|23.56|9
1751286000000|2025-06-30 12:20:00|23.71|23.59|23.71|23.59|23.72|23.6|23.68|23.56|29
1751286300000|2025-06-30 12:25:00|23.7|23.58|23.69|23.57|23.71|23.59|23.68|23.56|8
1751286600000|2025-06-30 12:30:00|23.7|23.58|23.67|23.55|23.7|23.58|23.66|23.54|21
1751286900000|2025-06-30 12:35:00|23.66|23.54|23.66|23.54|23.67|23.55|23.66|23.54|11
1751287200000|2025-06-30 12:40:00|23.67|23.55|23.66|23.54|23.68|23.56|23.66|23.54|8
1751287500000|2025-06-30 12:45:00|23.65|23.53|23.59|23.47|23.65|23.53|23.59|23.47|21
1751287800000|2025-06-30 12:50:00|23.58|23.46|23.61|23.49|23.61|23.49|23.58|23.46|12
1751288100000|2025-06-30 12:55:00|23.6|23.48|23.59|23.47|23.6|23.48|23.59|23.47|8
1751288400000|2025-06-30 13:00:00|23.6|23.48|23.6|23.48|23.61|23.49|23.59|23.47|9
1751288700000|2025-06-30 13:05:00|23.59|23.47|23.59|23.47|23.6|23.48|23.59|23.47|5
1751289000000|2025-06-30 13:10:00|23.6|23.48|23.61|23.49|23.61|23.49|23.59|23.47|6
1751289300000|2025-06-30 13:15:00|23.6|23.48|23.61|23.49|23.61|23.49|23.59|23.47|12
1751289600000|2025-06-30 13:20:00|23.6|23.48|23.69|23.57|23.69|23.57|23.6|23.48|26
1751289900000|2025-06-30 13:25:00|23.7|23.58|23.7|23.58|23.71|23.59|23.68|23.56|31
1751290200000|2025-06-30 13:30:00|23.69|23.57|23.61|23.49|23.71|23.59|23.6|23.48|53
1751290500000|2025-06-30 13:35:00|23.62|23.5|23.58|23.46|23.62|23.5|23.57|23.45|58
1751290800000|2025-06-30 13:40:00|23.57|23.45|23.53|23.41|23.57|23.45|23.52|23.4|31
1751291100000|2025-06-30 13:45:00|23.54|23.42|23.47|23.35|23.56|23.44|23.47|23.35|61
1751291400000|2025-06-30 13:50:00|23.48|23.36|23.48|23.36|23.52|23.4|23.47|23.35|55
1751291700000|2025-06-30 13:55:00|23.49|23.37|23.47|23.35|23.5|23.38|23.44|23.32|77
1751292000000|2025-06-30 14:00:00|23.48|23.36|23.48|23.36|23.51|23.39|23.46|23.34|39
1751292300000|2025-06-30 14:05:00|23.47|23.35|23.45|23.33|23.48|23.36|23.42|23.3|45
1751292600000|2025-06-30 14:10:00|23.46|23.34|23.54|23.42|23.56|23.44|23.45|23.33|65
1751292900000|2025-06-30 14:15:00|23.55|23.43|23.49|23.37|23.59|23.47|23.49|23.37|51
1751293200000|2025-06-30 14:20:00|23.5|23.38|23.5|23.38|23.51|23.39|23.47|23.35|41
1751293500000|2025-06-30 14:25:00|23.49|23.37|23.51|23.39|23.51|23.39|23.46|23.34|23
1751293800000|2025-06-30 14:30:00|23.5|23.38|23.51|23.39|23.54|23.42|23.48|23.36|44
1751294100000|2025-06-30 14:35:00|23.52|23.4|23.53|23.41|23.56|23.44|23.5|23.38|31
1751294400000|2025-06-30 14:40:00|23.54|23.42|23.56|23.44|23.56|23.44|23.53|23.41|15
1751294700000|2025-06-30 14:45:00|23.55|23.43|23.52|23.4|23.56|23.44|23.52|23.4|28
1751295000000|2025-06-30 14:50:00|23.51|23.39|23.49|23.37|23.53|23.41|23.46|23.34|33
1751295300000|2025-06-30 14:55:00|23.48|23.36|23.47|23.35|23.51|23.39|23.45|23.33|50
1751295600000|2025-06-30 15:00:00|23.48|23.36|23.5|23.38|23.53|23.41|23.48|23.36|33
1751295900000|2025-06-30 15:05:00|23.51|23.39|23.52|23.4|23.53|23.41|23.5|23.38|58
1751296200000|2025-06-30 15:10:00|23.53|23.41|23.49|23.37|23.53|23.41|23.49|23.37|21
1751296500000|2025-06-30 15:15:00|23.48|23.36|23.46|23.34|23.49|23.37|23.44|23.32|29
1751296800000|2025-06-30 15:20:00|23.45|23.33|23.5|23.38|23.51|23.39|23.44|23.32|46
1751297100000|2025-06-30 15:25:00|23.51|23.39|23.66|23.54|23.67|23.55|23.48|23.36|50
1751297400000|2025-06-30 15:30:00|23.65|23.53|23.61|23.49|23.67|23.55|23.56|23.44|123
1751297700000|2025-06-30 15:35:00|23.6|23.48|23.66|23.54|23.67|23.55|23.59|23.47|73
1751298000000|2025-06-30 15:40:00|23.65|23.53|23.62|23.5|23.67|23.55|23.62|23.5|40
1751298300000|2025-06-30 15:45:00|23.63|23.51|23.7|23.58|23.74|23.62|23.62|23.5|82
1751298600000|2025-06-30 15:50:00|23.71|23.59|23.62|23.5|23.73|23.61|23.61|23.49|59
1751298900000|2025-06-30 15:55:00|23.63|23.51|23.58|23.46|23.65|23.53|23.58|23.46|54
1751299200000|2025-06-30 16:00:00|23.59|23.47|23.56|23.44|23.59|23.47|23.56|23.44|36
1751299500000|2025-06-30 16:05:00|23.57|23.45|23.66|23.54|23.66|23.54|23.56|23.44|60
1751299800000|2025-06-30 16:10:00|23.65|23.53|23.67|23.55|23.7|23.58|23.65|23.53|47
1751300100000|2025-06-30 16:15:00|23.66|23.54|23.61|23.49|23.68|23.56|23.61|23.49|30
1751300400000|2025-06-30 16:20:00|23.6|23.48|23.58|23.46|23.64|23.52|23.58|23.46|41
1751300700000|2025-06-30 16:25:00|23.59|23.47|23.55|23.43|23.6|23.48|23.53|23.41|26
1751301000000|2025-06-30 16:30:00|23.54|23.42|23.58|23.46|23.61|23.49|23.54|23.42|30
1751301300000|2025-06-30 16:35:00|23.57|23.45|23.57|23.45|23.59|23.47|23.57|23.45|29
1751301600000|2025-06-30 16:40:00|23.58|23.46|23.63|23.51|23.63|23.51|23.57|23.45|25
1751301900000|2025-06-30 16:45:00|23.62|23.5|23.62|23.5|23.66|23.54|23.62|23.5|23
1751302200000|2025-06-30 16:50:00|23.61|23.49|23.62|23.5|23.62|23.5|23.59|23.47|16
1751302500000|2025-06-30 16:55:00|23.63|23.51|23.64|23.52|23.67|23.55|23.63|23.51|32
1751302800000|2025-06-30 17:00:00|23.65|23.53|23.63|23.51|23.65|23.53|23.63|23.51|13
1751303100000|2025-06-30 17:05:00|23.62|23.5|23.64|23.52|23.64|23.52|23.6|23.48|21
1751303400000|2025-06-30 17:10:00|23.63|23.51|23.66|23.54|23.66|23.54|23.62|23.5|20
1751303700000|2025-06-30 17:15:00|23.65|23.53|23.64|23.52|23.66|23.54|23.63|23.51|34
1751304000000|2025-06-30 17:20:00|23.63|23.51|23.67|23.55|23.68|23.56|23.61|23.49|14
1751304300000|2025-06-30 17:25:00|23.68|23.56|23.69|23.57|23.69|23.57|23.67|23.55|16
1751304600000|2025-06-30 17:30:00|23.68|23.56|23.65|23.53|23.69|23.57|23.65|23.53|16
1751304900000|2025-06-30 17:35:00|23.64|23.52|23.62|23.5|23.64|23.52|23.62|23.5|3
1751305200000|2025-06-30 17:40:00|23.61|23.49|23.66|23.54|23.67|23.55|23.61|23.49|12
1751305500000|2025-06-30 17:45:00|23.67|23.55|23.62|23.5|23.67|23.55|23.6|23.48|14
1751305800000|2025-06-30 17:50:00|23.61|23.49|23.6|23.48|23.61|23.49|23.6|23.48|4
1751306100000|2025-06-30 17:55:00|23.61|23.49|23.6|23.48|23.66|23.54|23.59|23.47|18
1751306400000|2025-06-30 18:00:00|23.61|23.49|23.68|23.56|23.69|23.57|23.61|23.49|27
1751306700000|2025-06-30 18:05:00|23.69|23.57|23.65|23.53|23.72|23.6|23.65|23.53|27
1751307000000|2025-06-30 18:10:00|23.66|23.54|23.64|23.52|23.66|23.54|23.63|23.51|15
1751307300000|2025-06-30 18:15:00|23.65|23.53|23.66|23.54|23.67|23.55|23.64|23.52|26
1751307600000|2025-06-30 18:20:00|23.67|23.55|23.65|23.53|23.68|23.56|23.64|23.52|17
1751307900000|2025-06-30 18:25:00|23.64|23.52|23.67|23.55|23.68|23.56|23.64|23.52|17
1751308200000|2025-06-30 18:30:00|23.66|23.54|23.63|23.51|23.67|23.55|23.62|23.5|16
1751308500000|2025-06-30 18:35:00|23.64|23.52|23.64|23.52|23.67|23.55|23.63|23.51|17
1751308800000|2025-06-30 18:40:00|23.63|23.51|23.66|23.54|23.67|23.55|23.62|23.5|15
1751309100000|2025-06-30 18:45:00|23.67|23.55|23.69|23.57|23.71|23.59|23.66|23.54|19
1751309400000|2025-06-30 18:50:00|23.7|23.58|23.66|23.54|23.7|23.58|23.66|23.54|12
1751309700000|2025-06-30 18:55:00|23.67|23.55|23.72|23.6|23.72|23.6|23.66|23.54|12
1751310000000|2025-06-30 19:00:00|23.71|23.59|23.86|23.74|23.87|23.75|23.71|23.59|76
1751310300000|2025-06-30 19:05:00|23.85|23.73|23.79|23.67|23.86|23.74|23.74|23.62|63
1751310600000|2025-06-30 19:10:00|23.8|23.68|23.86|23.74|23.86|23.74|23.8|23.68|49
1751310900000|2025-06-30 19:15:00|23.85|23.73|23.88|23.76|23.9|23.78|23.85|23.73|78
1751311200000|2025-06-30 19:20:00|23.87|23.75|23.98|23.86|24|23.88|23.87|23.75|70
1751311500000|2025-06-30 19:25:00|23.97|23.85|24.07|23.95|24.1|23.98|23.96|23.84|69
1751311800000|2025-06-30 19:30:00|24.08|23.96|24.07|23.95|24.09|23.97|24.05|23.93|46
1751312100000|2025-06-30 19:35:00|24.08|23.96|24.09|23.97|24.14|24.02|24.07|23.95|49
1751312400000|2025-06-30 19:40:00|24.08|23.96|24.15|24.03|24.19|24.07|24.08|23.96|57
1751312700000|2025-06-30 19:45:00|24.14|24.02|24.2|24.08|24.21|24.09|24.13|24.01|57
1751313000000|2025-06-30 19:50:00|24.19|24.07|24.15|24.03|24.22|24.1|24.1|23.98|61
1751313300000|2025-06-30 19:55:00|24.14|24.02|24.36|24.24|24.38|24.26|24.14|24.02|88
1751313600000|2025-06-30 20:00:00|24.35|24.23|24.11|23.99|24.35|24.23|24.11|23.99|92
1751313900000|2025-06-30 20:05:00|24.12|24|24.2|24.08|24.2|24.08|24.09|23.97|63
1751314200000|2025-06-30 20:10:00|24.21|24.09|24.15|24.03|24.23|24.11|24.15|24.03|40
1751314500000|2025-06-30 20:15:00|24.16|24.04|24.19|24.07|24.25|24.13|24.16|24.04|50
1751314800000|2025-06-30 20:20:00|24.2|24.08|24.21|24.09|24.22|24.1|24.18|24.06|43
1751315100000|2025-06-30 20:25:00|24.2|24.08|24.09|23.97|24.2|24.08|24.07|23.95|64
1751315400000|2025-06-30 20:30:00|24.1|23.98|24.11|23.99|24.11|23.99|24.07|23.95|30
1751315700000|2025-06-30 20:35:00|24.1|23.98|24.09|23.97|24.13|24.01|24.09|23.97|40
1751316000000|2025-06-30 20:40:00|24.1|23.98|24.07|23.95|24.1|23.98|24.06|23.94|14
1751316300000|2025-06-30 20:45:00|24.08|23.96|24.12|24|24.15|24.03|24.08|23.96|27
1751316600000|2025-06-30 20:50:00|24.13|24.01|24.1|23.98|24.13|24.01|24.09|23.97|32
1751316900000|2025-06-30 20:55:00|24.11|23.99|24.13|24.01|24.17|24.05|24.11|23.99|20
1751317200000|2025-06-30 21:00:00|24.14|24.02|24.07|23.95|24.14|24.02|24.06|23.94|39
1751317500000|2025-06-30 21:05:00|24.08|23.96|24.06|23.94|24.08|23.96|24.06|23.94|21
1751317800000|2025-06-30 21:10:00|24.07|23.95|24.14|24.02|24.16|24.04|24.06|23.94|32
1751318100000|2025-06-30 21:15:00|24.13|24.01|24.1|23.98|24.13|24.01|24.08|23.96|54
1751318400000|2025-06-30 21:20:00|24.09|23.97|24.07|23.95|24.09|23.97|24.05|23.93|31
1751318700000|2025-06-30 21:25:00|24.08|23.96|24.07|23.95|24.1|23.98|24.07|23.95|18
1751319000000|2025-06-30 21:30:00|24.06|23.94|24.1|23.98|24.11|23.99|24.06|23.94|19
1751319300000|2025-06-30 21:35:00|24.09|23.97|24.11|23.99|24.13|24.01|24.08|23.96|15
1751319600000|2025-06-30 21:40:00|24.12|24|24.09|23.97|24.12|24|24.08|23.96|6
1751319900000|2025-06-30 21:45:00|24.08|23.96|24.08|23.96|24.09|23.97|24.07|23.95|5
1751320200000|2025-06-30 21:50:00|24.07|23.95|23.94|23.82|24.07|23.95|23.91|23.79|26
1751320500000|2025-06-30 21:55:00|23.95|23.83|24|23.88|24.02|23.9|23.9|23.78|51
1751320800000|2025-06-30 22:00:00|23.99|23.87|24.01|23.89|24.06|23.94|23.98|23.86|63
1751321100000|2025-06-30 22:05:00|24|23.88|23.96|23.84|24.01|23.89|23.94|23.82|37
1751321400000|2025-06-30 22:10:00|23.95|23.83|23.97|23.85|23.97|23.85|23.95|23.83|19
1751321700000|2025-06-30 22:15:00|23.98|23.86|23.94|23.82|23.98|23.86|23.92|23.8|21
1751322000000|2025-06-30 22:20:00|23.93|23.81|23.94|23.82|23.94|23.82|23.92|23.8|6
1751322300000|2025-06-30 22:25:00|23.95|23.83|23.96|23.84|23.96|23.84|23.93|23.81|22
1751322600000|2025-06-30 22:30:00|23.97|23.85|23.99|23.87|23.99|23.87|23.97|23.85|9
1751322900000|2025-06-30 22:35:00|24|23.88|23.99|23.87|24.01|23.89|23.98|23.86|16
1751323200000|2025-06-30 22:40:00|24|23.88|23.99|23.87|24|23.88|23.99|23.87|18
1751323500000|2025-06-30 22:45:00|23.98|23.86|23.93|23.81|23.98|23.86|23.92|23.8|27
1751323800000|2025-06-30 22:50:00|23.92|23.8|23.88|23.76|23.92|23.8|23.88|23.76|29
1751324100000|2025-06-30 22:55:00|23.87|23.75|23.91|23.79|23.94|23.82|23.87|23.75|35
1751324400000|2025-06-30 23:00:00|23.9|23.78|23.91|23.79|23.92|23.8|23.88|23.76|37
1751324700000|2025-06-30 23:05:00|23.92|23.8|23.92|23.8|23.95|23.83|23.9|23.78|16
1751325000000|2025-06-30 23:10:00|23.91|23.79|24|23.88|24.02|23.9|23.91|23.79|20
1751325300000|2025-06-30 23:15:00|23.99|23.87|23.98|23.86|24|23.88|23.96|23.84|24
1751325600000|2025-06-30 23:20:00|23.99|23.87|23.95|23.83|23.99|23.87|23.95|23.83|25
1751325900000|2025-06-30 23:25:00|23.96|23.84|23.93|23.81|23.96|23.84|23.92|23.8|32
1751326200000|2025-06-30 23:30:00|23.94|23.82|23.9|23.78|23.94|23.82|23.89|23.77|19
1751326500000|2025-06-30 23:35:00|23.89|23.77|23.97|23.85|24|23.88|23.89|23.77|23
1751326800000|2025-06-30 23:40:00|23.96|23.84|23.96|23.84|23.98|23.86|23.95|23.83|22
1751327100000|2025-06-30 23:45:00|23.95|23.83|23.9|23.78|23.95|23.83|23.89|23.77|15
1751327400000|2025-06-30 23:50:00|23.91|23.79|23.88|23.76|23.92|23.8|23.88|23.76|9
1751327700000|2025-06-30 23:55:00|23.89|23.77|23.87|23.75|23.89|23.77|23.87|23.75|9
1751328000000|2025-07-01 00:00:00|23.88|23.76|23.91|23.79|23.95|23.83|23.88|23.76|42
1751328300000|2025-07-01 00:05:00|23.92|23.8|23.97|23.85|23.97|23.85|23.91|23.79|32
1751328600000|2025-07-01 00:10:00|23.98|23.86|23.93|23.81|23.98|23.86|23.93|23.81|20
1751328900000|2025-07-01 00:15:00|23.94|23.82|23.99|23.87|23.99|23.87|23.94|23.82|26
1751329200000|2025-07-01 00:20:00|24|23.88|23.93|23.81|24.01|23.89|23.93|23.81|36
1751329500000|2025-07-01 00:25:00|23.94|23.82|23.88|23.76|23.94|23.82|23.88|23.76|31
1751329800000|2025-07-01 00:30:00|23.87|23.75|23.89|23.77|23.89|23.77|23.84|23.72|41
1751330100000|2025-07-01 00:35:00|23.9|23.78|23.92|23.8|23.95|23.83|23.9|23.78|39
1751330400000|2025-07-01 00:40:00|23.93|23.81|23.91|23.79|23.93|23.81|23.9|23.78|37
1751330700000|2025-07-01 00:45:00|23.92|23.8|23.87|23.75|23.94|23.82|23.87|23.75|31
1751331000000|2025-07-01 00:50:00|23.88|23.76|23.89|23.77|23.9|23.78|23.86|23.74|20
1751331300000|2025-07-01 00:55:00|23.9|23.78|23.9|23.78|23.9|23.78|23.88|23.76|5
1751331600000|2025-07-01 01:00:00|23.91|23.79|23.89|23.77|23.92|23.8|23.89|23.77|23
1751331900000|2025-07-01 01:05:00|23.9|23.78|23.9|23.78|23.91|23.79|23.88|23.76|14
1751332200000|2025-07-01 01:10:00|23.91|23.79|23.98|23.86|23.99|23.87|23.9|23.78|24
1751332500000|2025-07-01 01:15:00|23.99|23.87|23.99|23.87|24.01|23.89|23.98|23.86|27
1751332800000|2025-07-01 01:20:00|24|23.88|23.99|23.87|24|23.88|23.96|23.84|20
1751333100000|2025-07-01 01:25:00|23.98|23.86|23.95|23.83|23.99|23.87|23.95|23.83|36
1751333400000|2025-07-01 01:30:00|23.96|23.84|23.99|23.87|23.99|23.87|23.94|23.82|24
1751333700000|2025-07-01 01:35:00|24|23.88|23.98|23.86|24.02|23.9|23.96|23.84|49
1751334000000|2025-07-01 01:40:00|23.97|23.85|23.92|23.8|23.98|23.86|23.92|23.8|18
1751334300000|2025-07-01 01:45:00|23.93|23.81|23.93|23.81|23.94|23.82|23.92|23.8|11
1751334600000|2025-07-01 01:50:00|23.94|23.82|23.87|23.75|23.95|23.83|23.86|23.74|34
1751334900000|2025-07-01 01:55:00|23.86|23.74|23.85|23.73|23.88|23.76|23.85|23.73|23
1751335200000|2025-07-01 02:00:00|23.84|23.72|23.85|23.73|23.85|23.73|23.84|23.72|20
1751335500000|2025-07-01 02:05:00|23.86|23.74|23.86|23.74|23.88|23.76|23.85|23.73|34
1751335800000|2025-07-01 02:10:00|23.85|23.73|23.86|23.74|23.88|23.76|23.85|23.73|38
1751336100000|2025-07-01 02:15:00|23.85|23.73|23.87|23.75|23.88|23.76|23.85|23.73|13
1751336400000|2025-07-01 02:20:00|23.86|23.74|23.88|23.76|23.88|23.76|23.86|23.74|13
1751336700000|2025-07-01 02:25:00|23.89|23.77|23.88|23.76|23.91|23.79|23.87|23.75|20
1751337000000|2025-07-01 02:30:00|23.89|23.77|23.88|23.76|23.92|23.8|23.87|23.75|28
1751337300000|2025-07-01 02:35:00|23.87|23.75|23.83|23.71|23.87|23.75|23.82|23.7|30
1751337600000|2025-07-01 02:40:00|23.84|23.72|23.84|23.72|23.85|23.73|23.84|23.72|3
1751337900000|2025-07-01 02:45:00|23.83|23.71|23.85|23.73|23.85|23.73|23.83|23.71|11
1751338200000|2025-07-01 02:50:00|23.84|23.72|23.84|23.72|23.85|23.73|23.83|23.71|31
1751338500000|2025-07-01 02:55:00|23.85|23.73|23.85|23.73|23.86|23.74|23.84|23.72|25
1751338800000|2025-07-01 03:00:00|23.86|23.74|23.86|23.74|23.86|23.74|23.84|23.72|27
1751339100000|2025-07-01 03:05:00|23.85|23.73|23.87|23.75|23.88|23.76|23.85|23.73|9
1751339400000|2025-07-01 03:10:00|23.86|23.74|23.87|23.75|23.88|23.76|23.85|23.73|22
1751339700000|2025-07-01 03:15:00|23.88|23.76|23.9|23.78|23.9|23.78|23.88|23.76|13
1751340000000|2025-07-01 03:20:00|23.89|23.77|23.9|23.78|23.9|23.78|23.87|23.75|24
1751340300000|2025-07-01 03:25:00|23.89|23.77|23.89|23.77|23.9|23.78|23.89|23.77|23
1751340600000|2025-07-01 03:30:00|23.9|23.78|23.9|23.78|23.9|23.78|23.89|23.77|9
1751340900000|2025-07-01 03:35:00|23.91|23.79|23.9|23.78|23.91|23.79|23.9|23.78|4
1751341200000|2025-07-01 03:40:00|23.91|23.79|23.91|23.79|23.92|23.8|23.91|23.79|7
1751341500000|2025-07-01 03:45:00|23.88|23.76|23.89|23.77|23.89|23.77|23.86|23.74|6
1751341800000|2025-07-01 03:50:00|23.9|23.78|23.91|23.79|23.94|23.82|23.89|23.77|18
1751342100000|2025-07-01 03:55:00|23.92|23.8|23.9|23.78|23.92|23.8|23.9|23.78|5
1751342400000|2025-07-01 04:00:00|23.89|23.77|23.87|23.75|23.9|23.78|23.86|23.74|9
1751342700000|2025-07-01 04:05:00|23.86|23.74|23.87|23.75|23.87|23.75|23.86|23.74|6
1751343000000|2025-07-01 04:10:00|23.88|23.76|23.88|23.76|23.89|23.77|23.88|23.76|5
1751343300000|2025-07-01 04:15:00|23.89|23.77|23.85|23.73|23.89|23.77|23.84|23.72|33
1751343600000|2025-07-01 04:20:00|23.84|23.72|23.85|23.73|23.87|23.75|23.84|23.72|20
1751343900000|2025-07-01 04:25:00|23.84|23.72|23.85|23.73|23.85|23.73|23.79|23.67|23
1751344200000|2025-07-01 04:30:00|23.84|23.72|23.84|23.72|23.86|23.74|23.83|23.71|9
1751344500000|2025-07-01 04:35:00|23.85|23.73|23.82|23.7|23.85|23.73|23.82|23.7|20
1751344800000|2025-07-01 04:40:00|23.83|23.71|23.78|23.66|23.83|23.71|23.78|23.66|12
1751345100000|2025-07-01 04:45:00|23.79|23.67|23.73|23.61|23.79|23.67|23.72|23.6|25
1751345400000|2025-07-01 04:50:00|23.74|23.62|23.69|23.57|23.74|23.62|23.68|23.56|18
1751345700000|2025-07-01 04:55:00|23.68|23.56|23.69|23.57|23.72|23.6|23.68|23.56|32
1751346000000|2025-07-01 05:00:00|23.7|23.58|23.69|23.57|23.72|23.6|23.68|23.56|30
1751346300000|2025-07-01 05:05:00|23.7|23.58|23.64|23.52|23.7|23.58|23.64|23.52|30
1751346600000|2025-07-01 05:10:00|23.65|23.53|23.65|23.53|23.65|23.53|23.64|23.52|31
1751346900000|2025-07-01 05:15:00|23.66|23.54|23.65|23.53|23.68|23.56|23.63|23.51|42
1751347200000|2025-07-01 05:20:00|23.64|23.52|23.66|23.54|23.67|23.55|23.64|23.52|19
1751347500000|2025-07-01 05:25:00|23.65|23.53|23.64|23.52|23.66|23.54|23.64|23.52|12
1751347800000|2025-07-01 05:30:00|23.63|23.51|23.65|23.53|23.68|23.56|23.63|23.51|27
1751348100000|2025-07-01 05:35:00|23.66|23.54|23.64|23.52|23.67|23.55|23.62|23.5|34
1751348400000|2025-07-01 05:40:00|23.66|23.54|23.67|23.55|23.69|23.57|23.65|23.53|38
1751348700000|2025-07-01 05:45:00|23.68|23.56|23.71|23.59|23.72|23.6|23.65|23.53|34
1751349000000|2025-07-01 05:50:00|23.72|23.6|23.71|23.59|23.72|23.6|23.7|23.58|12
1751349300000|2025-07-01 05:55:00|23.72|23.6|23.7|23.58|23.73|23.61|23.7|23.58|13
1751349600000|2025-07-01 06:00:00|23.71|23.59|23.65|23.53|23.71|23.59|23.65|23.53|33
1751349900000|2025-07-01 06:05:00|23.66|23.54|23.63|23.51|23.66|23.54|23.62|23.5|20
1751350200000|2025-07-01 06:10:00|23.64|23.52|23.63|23.51|23.65|23.53|23.63|23.51|18
1751350500000|2025-07-01 06:15:00|23.65|23.53|23.66|23.54|23.67|23.55|23.65|23.53|8
1751350800000|2025-07-01 06:20:00|23.65|23.53|23.66|23.54|23.67|23.55|23.65|23.53|12
1751351100000|2025-07-01 06:25:00|23.65|23.53|23.64|23.52|23.66|23.54|23.64|23.52|8
1751351400000|2025-07-01 06:30:00|23.63|23.51|23.64|23.52|23.65|23.53|23.62|23.5|30
1751351700000|2025-07-01 06:35:00|23.63|23.51|23.64|23.52|23.64|23.52|23.63|23.51|2
1751352000000|2025-07-01 06:40:00|23.65|23.53|23.67|23.55|23.67|23.55|23.64|23.52|11
1751352300000|2025-07-01 06:45:00|23.66|23.54|23.66|23.54|23.67|23.55|23.66|23.54|15
1751352600000|2025-07-01 06:50:00|23.65|23.53|23.64|23.52|23.67|23.55|23.64|23.52|24
1751352900000|2025-07-01 06:55:00|23.65|23.53|23.66|23.54|23.66|23.54|23.65|23.53|4
1751353200000|2025-07-01 07:00:00|23.67|23.55|23.67|23.55|23.67|23.55|23.66|23.54|7
1751353500000|2025-07-01 07:05:00|23.68|23.56|23.69|23.57|23.7|23.58|23.67|23.55|20
1751353800000|2025-07-01 07:10:00|23.7|23.58|23.67|23.55|23.7|23.58|23.67|23.55|6
1751354100000|2025-07-01 07:15:00|23.66|23.54|23.61|23.49|23.67|23.55|23.61|23.49|23
1751354400000|2025-07-01 07:20:00|23.6|23.48|23.63|23.51|23.63|23.51|23.6|23.48|8
1751354700000|2025-07-01 07:25:00|23.62|23.5|23.81|23.69|23.81|23.69|23.62|23.5|38
1751355000000|2025-07-01 07:30:00|23.8|23.68|23.81|23.69|23.84|23.72|23.8|23.68|22
1751355300000|2025-07-01 07:35:00|23.8|23.68|23.78|23.66|23.8|23.68|23.74|23.62|28
1751355600000|2025-07-01 07:40:00|23.79|23.67|23.81|23.69|23.81|23.69|23.78|23.66|11
1751355900000|2025-07-01 07:45:00|23.8|23.68|23.83|23.71|23.85|23.73|23.8|23.68|22
1751356200000|2025-07-01 07:50:00|23.84|23.72|23.85|23.73|23.85|23.73|23.83|23.71|40
1751356500000|2025-07-01 07:55:00|23.84|23.72|23.85|23.73|23.85|23.73|23.84|23.72|4
1751356800000|2025-07-01 08:00:00|23.86|23.74|23.84|23.72|23.86|23.74|23.83|23.71|17
1751357100000|2025-07-01 08:05:00|23.83|23.71|23.84|23.72|23.84|23.72|23.83|23.71|18
1751357400000|2025-07-01 08:10:00|23.85|23.73|23.83|23.71|23.85|23.73|23.83|23.71|37
1751357700000|2025-07-01 08:15:00|23.84|23.72|23.85|23.73|23.86|23.74|23.83|23.71|24
1751358000000|2025-07-01 08:20:00|23.84|23.72|23.83|23.71|23.84|23.72|23.82|23.7|16
1751358300000|2025-07-01 08:25:00|23.82|23.7|23.82|23.7|23.83|23.71|23.81|23.69|7
1751358600000|2025-07-01 08:30:00|23.81|23.69|23.76|23.64|23.82|23.7|23.76|23.64|12
1751358900000|2025-07-01 08:35:00|23.75|23.63|23.72|23.6|23.75|23.63|23.72|23.6|10
1751359200000|2025-07-01 08:40:00|23.73|23.61|23.71|23.59|23.74|23.62|23.71|23.59|13
1751359500000|2025-07-01 08:45:00|23.72|23.6|23.73|23.61|23.74|23.62|23.72|23.6|10
1751359800000|2025-07-01 08:50:00|23.74|23.62|23.7|23.58|23.74|23.62|23.7|23.58|13
1751360100000|2025-07-01 08:55:00|23.69|23.57|23.68|23.56|23.7|23.58|23.68|23.56|10
1751360400000|2025-07-01 09:00:00|23.69|23.57|23.71|23.59|23.72|23.6|23.68|23.56|13
1751360700000|2025-07-01 09:05:00|23.72|23.6|23.71|23.59|23.74|23.62|23.71|23.59|10
1751361000000|2025-07-01 09:10:00|23.72|23.6|23.7|23.58|23.72|23.6|23.7|23.58|13
1751361300000|2025-07-01 09:15:00|23.69|23.57|23.7|23.58|23.72|23.6|23.68|23.56|36
1751361600000|2025-07-01 09:20:00|23.69|23.57|23.72|23.6|23.72|23.6|23.67|23.55|28
1751361900000|2025-07-01 09:25:00|23.71|23.59|23.68|23.56|23.72|23.6|23.68|23.56|26
1751362200000|2025-07-01 09:30:00|23.67|23.55|23.63|23.51|23.67|23.55|23.63|23.51|4
1751362500000|2025-07-01 09:35:00|23.62|23.5|23.64|23.52|23.64|23.52|23.62|23.5|13
1751362800000|2025-07-01 09:40:00|23.63|23.51|23.64|23.52|23.65|23.53|23.63|23.51|12
1751363100000|2025-07-01 09:45:00|23.65|23.53|23.67|23.55|23.67|23.55|23.65|23.53|9
1751363400000|2025-07-01 09:50:00|23.68|23.56|23.7|23.58|23.72|23.6|23.68|23.56|13
1751363700000|2025-07-01 09:55:00|23.69|23.57|23.73|23.61|23.73|23.61|23.69|23.57|15
1751364000000|2025-07-01 10:00:00|23.72|23.6|23.78|23.66|23.78|23.66|23.72|23.6|17
1751364300000|2025-07-01 10:05:00|23.77|23.65|23.84|23.72|23.84|23.72|23.76|23.64|32
1751364600000|2025-07-01 10:10:00|23.85|23.73|23.84|23.72|23.85|23.73|23.83|23.71|20
1751364900000|2025-07-01 10:15:00|23.85|23.73|23.85|23.73|23.85|23.73|23.84|23.72|33
1751365200000|2025-07-01 10:20:00|23.86|23.74|23.84|23.72|23.87|23.75|23.83|23.71|31
1751365500000|2025-07-01 10:25:00|23.83|23.71|23.79|23.67|23.84|23.72|23.79|23.67|27
1751365800000|2025-07-01 10:30:00|23.8|23.68|23.85|23.73|23.86|23.74|23.8|23.68|12
1751366100000|2025-07-01 10:35:00|23.84|23.72|23.82|23.7|23.84|23.72|23.81|23.69|11
1751366400000|2025-07-01 10:40:00|23.83|23.71|23.83|23.71|23.84|23.72|23.82|23.7|13
1751366700000|2025-07-01 10:45:00|23.82|23.7|23.82|23.7|23.83|23.71|23.82|23.7|7
1751367000000|2025-07-01 10:50:00|23.83|23.71|23.85|23.73|23.86|23.74|23.83|23.71|13
1751367300000|2025-07-01 10:55:00|23.84|23.72|23.85|23.73|23.86|23.74|23.83|23.71|6
1751367600000|2025-07-01 11:00:00|23.86|23.74|23.83|23.71|23.86|23.74|23.83|23.71|10
1751367900000|2025-07-01 11:05:00|23.82|23.7|23.81|23.69|23.82|23.7|23.8|23.68|10
1751368200000|2025-07-01 11:10:00|23.82|23.7|23.75|23.63|23.82|23.7|23.73|23.61|14
1751368500000|2025-07-01 11:15:00|23.74|23.62|23.76|23.64|23.77|23.65|23.74|23.62|11
1751368800000|2025-07-01 11:20:00|23.77|23.65|23.78|23.66|23.78|23.66|23.76|23.64|6
1751369100000|2025-07-01 11:25:00|23.77|23.65|23.78|23.66|23.78|23.66|23.77|23.65|8
1751369400000|2025-07-01 11:30:00|23.8|23.68|23.84|23.72|23.85|23.73|23.8|23.68|11
1751369700000|2025-07-01 11:35:00|23.83|23.71|23.81|23.69|23.83|23.71|23.79|23.67|9
1751370000000|2025-07-01 11:40:00|23.82|23.7|23.81|23.69|23.83|23.71|23.81|23.69|16
1751370300000|2025-07-01 11:45:00|23.8|23.68|23.8|23.68|23.81|23.69|23.78|23.66|17
1751370600000|2025-07-01 11:50:00|23.81|23.69|23.79|23.67|23.81|23.69|23.75|23.63|21
1751370900000|2025-07-01 11:55:00|23.8|23.68|23.82|23.7|23.82|23.7|23.79|23.67|15
1751371200000|2025-07-01 12:00:00|23.81|23.69|23.83|23.71|23.84|23.72|23.79|23.67|37
1751371500000|2025-07-01 12:05:00|23.84|23.72|23.83|23.71|23.85|23.73|23.82|23.7|18
1751371800000|2025-07-01 12:10:00|23.82|23.7|23.82|23.7|23.82|23.7|23.8|23.68|15
1751372100000|2025-07-01 12:15:00|23.81|23.69|23.76|23.64|23.82|23.7|23.76|23.64|20
1751372400000|2025-07-01 12:20:00|23.75|23.63|23.73|23.61|23.77|23.65|23.73|23.61|19
1751372700000|2025-07-01 12:25:00|23.72|23.6|23.72|23.6|23.73|23.61|23.71|23.59|21
1751373000000|2025-07-01 12:30:00|23.73|23.61|23.7|23.58|23.73|23.61|23.68|23.56|7
1751373300000|2025-07-01 12:35:00|23.71|23.59|23.7|23.58|23.72|23.6|23.69|23.57|23
1751373600000|2025-07-01 12:40:00|23.71|23.59|23.67|23.55|23.72|23.6|23.67|23.55|5
1751373900000|2025-07-01 12:45:00|23.66|23.54|23.67|23.55|23.67|23.55|23.64|23.52|6
1751374200000|2025-07-01 12:50:00|23.66|23.54|23.67|23.55|23.67|23.55|23.66|23.54|2
1751374500000|2025-07-01 12:55:00|23.66|23.54|23.67|23.55|23.67|23.55|23.66|23.54|2
1751374800000|2025-07-01 13:00:00|23.66|23.54|23.64|23.52|23.76|23.64|23.63|23.51|24
1751375100000|2025-07-01 13:05:00|23.66|23.54|23.65|23.53|23.66|23.54|23.63|23.51|8
1751375400000|2025-07-01 13:10:00|23.64|23.52|23.61|23.49|23.64|23.52|23.6|23.48|7
1751375700000|2025-07-01 13:15:00|23.62|23.5|23.63|23.51|23.63|23.51|23.62|23.5|4
1751376000000|2025-07-01 13:20:00|23.62|23.5|23.59|23.47|23.63|23.51|23.57|23.45|6
1751376300000|2025-07-01 13:25:00|23.6|23.48|23.65|23.53|23.65|23.53|23.6|23.48|6
1751376600000|2025-07-01 13:30:00|23.66|23.54|23.64|23.52|23.67|23.55|23.62|23.5|20
1751376900000|2025-07-01 13:35:00|23.65|23.53|23.62|23.5|23.69|23.57|23.62|23.5|35
1751377200000|2025-07-01 13:40:00|23.63|23.51|23.58|23.46|23.63|23.51|23.55|23.43|36
1751377500000|2025-07-01 13:45:00|23.59|23.47|23.66|23.54|23.67|23.55|23.58|23.46|28
1751377800000|2025-07-01 13:50:00|23.68|23.56|23.73|23.61|23.74|23.62|23.68|23.56|17
1751378100000|2025-07-01 13:55:00|23.72|23.6|23.7|23.58|23.74|23.62|23.68|23.56|21
1751378400000|2025-07-01 14:00:00|23.68|23.56|23.68|23.56|23.71|23.59|23.67|23.55|23
1751378700000|2025-07-01 14:05:00|23.67|23.55|23.69|23.57|23.72|23.6|23.67|23.55|41
1751379000000|2025-07-01 14:10:00|23.68|23.56|23.69|23.57|23.69|23.57|23.65|23.53|18
1751379300000|2025-07-01 14:15:00|23.68|23.56|23.65|23.53|23.73|23.61|23.64|23.52|23
1751379600000|2025-07-01 14:20:00|23.66|23.54|23.54|23.42|23.66|23.54|23.54|23.42|25
1751379900000|2025-07-01 14:25:00|23.53|23.41|23.49|23.37|23.56|23.44|23.44|23.32|15
1751380200000|2025-07-01 14:30:00|23.5|23.38|23.46|23.34|23.54|23.42|23.46|23.34|23
1751380500000|2025-07-01 14:35:00|23.47|23.35|23.48|23.36|23.51|23.39|23.45|23.33|14
1751380800000|2025-07-01 14:40:00|23.47|23.35|23.41|23.29|23.48|23.36|23.41|23.29|34
1751381100000|2025-07-01 14:45:00|23.4|23.28|23.4|23.28|23.43|23.31|23.36|23.24|33
1751381400000|2025-07-01 14:50:00|23.41|23.29|23.39|23.27|23.43|23.31|23.36|23.24|47
1751381700000|2025-07-01 14:55:00|23.4|23.28|23.39|23.27|23.43|23.31|23.35|23.23|24
1751382000000|2025-07-01 15:00:00|23.38|23.26|23.44|23.32|23.44|23.32|23.36|23.24|41
1751382300000|2025-07-01 15:05:00|23.43|23.31|23.38|23.26|23.48|23.36|23.37|23.25|41
1751382600000|2025-07-01 15:10:00|23.37|23.25|23.38|23.26|23.4|23.28|23.36|23.24|14
1751382900000|2025-07-01 15:15:00|23.39|23.27|23.39|23.27|23.4|23.28|23.38|23.26|23
1751383200000|2025-07-01 15:20:00|23.38|23.26|23.31|23.19|23.39|23.27|23.31|23.19|23
1751383500000|2025-07-01 15:25:00|23.3|23.18|23.24|23.12|23.31|23.19|23.24|23.12|21
1751383800000|2025-07-01 15:30:00|23.25|23.13|23.31|23.19|23.34|23.22|23.24|23.12|34
1751384100000|2025-07-01 15:35:00|23.32|23.2|23.2|23.08|23.33|23.21|23.18|23.06|25
1751384400000|2025-07-01 15:40:00|23.19|23.07|23.15|23.03|23.2|23.08|23.13|23.01|29
1751384700000|2025-07-01 15:45:00|23.16|23.04|23.19|23.07|23.21|23.09|23.14|23.02|24
1751385000000|2025-07-01 15:50:00|23.2|23.08|23.19|23.07|23.21|23.09|23.18|23.06|24
1751385300000|2025-07-01 15:55:00|23.18|23.06|23.16|23.04|23.18|23.06|23.15|23.03|13
1751385600000|2025-07-01 16:00:00|23.15|23.03|23.02|22.9|23.16|23.04|23.02|22.9|60
1751385900000|2025-07-01 16:05:00|23.01|22.89|23.12|23|23.12|23|23.01|22.89|34
1751386200000|2025-07-01 16:10:00|23.13|23.01|23.21|23.09|23.22|23.1|23.13|23.01|27
1751386500000|2025-07-01 16:15:00|23.2|23.08|23.12|23|23.21|23.09|23.11|22.99|27
1751386800000|2025-07-01 16:20:00|23.11|22.99|23.05|22.93|23.12|23|23.05|22.93|17
1751387100000|2025-07-01 16:25:00|23.06|22.94|22.96|22.84|23.06|22.94|22.94|22.82|30
1751387400000|2025-07-01 16:30:00|22.94|22.82|23.09|22.97|23.09|22.97|22.92|22.8|32
1751387700000|2025-07-01 16:35:00|23.1|22.98|23.01|22.89|23.11|22.99|23.01|22.89|53
1751388000000|2025-07-01 16:40:00|23.02|22.9|23.03|22.91|23.03|22.91|22.98|22.86|34
1751388300000|2025-07-01 16:45:00|23.02|22.9|22.98|22.86|23.02|22.9|22.93|22.81|29
1751388600000|2025-07-01 16:50:00|22.97|22.85|22.97|22.85|22.98|22.86|22.93|22.81|19
1751388900000|2025-07-01 16:55:00|22.96|22.84|22.97|22.85|23|22.88|22.93|22.81|32
1751389200000|2025-07-01 17:00:00|22.98|22.86|22.83|22.71|22.98|22.86|22.83|22.71|39
1751389500000|2025-07-01 17:05:00|22.82|22.7|22.73|22.61|22.85|22.73|22.71|22.59|58
1751389800000|2025-07-01 17:10:00|22.72|22.6|22.71|22.59|22.75|22.63|22.69|22.57|66
1751390100000|2025-07-01 17:15:00|22.7|22.58|22.64|22.52|22.71|22.59|22.63|22.51|37
1751390400000|2025-07-01 17:20:00|22.63|22.51|22.69|22.57|22.71|22.59|22.58|22.46|40
1751390700000|2025-07-01 17:25:00|22.68|22.56|22.57|22.45|22.69|22.57|22.56|22.44|48
1751391000000|2025-07-01 17:30:00|22.56|22.44|22.58|22.46|22.58|22.46|22.47|22.35|56
1751391300000|2025-07-01 17:35:00|22.59|22.47|22.49|22.37|22.61|22.49|22.47|22.35|44
1751391600000|2025-07-01 17:40:00|22.5|22.38|22.48|22.36|22.54|22.42|22.47|22.35|31
1751391900000|2025-07-01 17:45:00|22.49|22.37|22.5|22.38|22.52|22.4|22.45|22.33|30
1751392200000|2025-07-01 17:50:00|22.51|22.39|22.51|22.39|22.53|22.41|22.48|22.36|47
1751392500000|2025-07-01 17:55:00|22.5|22.38|22.64|22.52|22.66|22.54|22.44|22.32|84
1751392800000|2025-07-01 18:00:00|22.65|22.53|22.65|22.53|22.77|22.65|22.61|22.49|88
1751393100000|2025-07-01 18:05:00|22.64|22.52|22.62|22.5|22.64|22.52|22.56|22.44|45
1751393400000|2025-07-01 18:10:00|22.63|22.51|22.72|22.6|22.72|22.6|22.62|22.5|28
1751393700000|2025-07-01 18:15:00|22.71|22.59|22.67|22.55|22.71|22.59|22.66|22.54|43
1751394000000|2025-07-01 18:20:00|22.66|22.54|22.57|22.45|22.66|22.54|22.53|22.41|42
1751394300000|2025-07-01 18:25:00|22.58|22.46|22.53|22.41|22.58|22.46|22.51|22.39|30
1751394600000|2025-07-01 18:30:00|22.54|22.42|22.58|22.46|22.61|22.49|22.53|22.41|43
1751394900000|2025-07-01 18:35:00|22.59|22.47|22.59|22.47|22.6|22.48|22.57|22.45|17
1751395200000|2025-07-01 18:40:00|22.6|22.48|22.57|22.45|22.6|22.48|22.56|22.44|28
1751395500000|2025-07-01 18:45:00|22.56|22.44|22.54|22.42|22.57|22.45|22.51|22.39|24
1751395800000|2025-07-01 18:50:00|22.53|22.41|22.57|22.45|22.63|22.51|22.53|22.41|38
1751396100000|2025-07-01 18:55:00|22.58|22.46|22.58|22.46|22.59|22.47|22.51|22.39|58
1751396400000|2025-07-01 19:00:00|22.57|22.45|22.55|22.43|22.59|22.47|22.51|22.39|57
1751396700000|2025-07-01 19:05:00|22.56|22.44|22.6|22.48|22.64|22.52|22.55|22.43|78
1751397000000|2025-07-01 19:10:00|22.61|22.49|22.58|22.46|22.65|22.53|22.58|22.46|30
1751397300000|2025-07-01 19:15:00|22.57|22.45|22.59|22.47|22.61|22.49|22.57|22.45|31
1751397600000|2025-07-01 19:20:00|22.58|22.46|22.64|22.52|22.64|22.52|22.57|22.45|27
1751397900000|2025-07-01 19:25:00|22.63|22.51|22.63|22.51|22.66|22.54|22.62|22.5|37
1751398200000|2025-07-01 19:30:00|22.64|22.52|22.61|22.49|22.68|22.56|22.58|22.46|59
1751398500000|2025-07-01 19:35:00|22.62|22.5|22.52|22.4|22.63|22.51|22.52|22.4|37
1751398800000|2025-07-01 19:40:00|22.51|22.39|22.56|22.44|22.56|22.44|22.48|22.36|24
1751399100000|2025-07-01 19:45:00|22.57|22.45|22.57|22.45|22.59|22.47|22.54|22.42|29
1751399400000|2025-07-01 19:50:00|22.58|22.46|22.58|22.46|22.58|22.46|22.55|22.43|41
1751399700000|2025-07-01 19:55:00|22.57|22.45|22.52|22.4|22.57|22.45|22.52|22.4|14
1751400000000|2025-07-01 20:00:00|22.53|22.41|22.39|22.27|22.54|22.42|22.35|22.23|88
1751400300000|2025-07-01 20:05:00|22.4|22.28|22.39|22.27|22.43|22.31|22.37|22.25|61
1751400600000|2025-07-01 20:10:00|22.4|22.28|22.42|22.3|22.42|22.3|22.36|22.24|49
1751400900000|2025-07-01 20:15:00|22.43|22.31|22.48|22.36|22.49|22.37|22.42|22.3|36
1751401200000|2025-07-01 20:20:00|22.49|22.37|22.47|22.35|22.52|22.4|22.47|22.35|17
1751401500000|2025-07-01 20:25:00|22.48|22.36|22.51|22.39|22.51|22.39|22.48|22.36|20
1751401800000|2025-07-01 20:30:00|22.52|22.4|22.57|22.45|22.58|22.46|22.52|22.4|12
1751402100000|2025-07-01 20:35:00|22.58|22.46|22.61|22.49|22.62|22.5|22.58|22.46|16
1751402400000|2025-07-01 20:40:00|22.6|22.48|22.56|22.44|22.61|22.49|22.56|22.44|13
1751402700000|2025-07-01 20:45:00|22.57|22.45|22.62|22.5|22.63|22.51|22.57|22.45|22
1751403000000|2025-07-01 20:50:00|22.61|22.49|22.62|22.5|22.64|22.52|22.6|22.48|14
1751403300000|2025-07-01 20:55:00|22.61|22.49|22.57|22.45|22.63|22.51|22.57|22.45|16
1751403600000|2025-07-01 21:00:00|22.56|22.44|22.56|22.44|22.58|22.46|22.55|22.43|17
1751403900000|2025-07-01 21:05:00|22.55|22.43|22.55|22.43|22.56|22.44|22.53|22.41|11
1751404200000|2025-07-01 21:10:00|22.54|22.42|22.49|22.37|22.55|22.43|22.48|22.36|14
1751404500000|2025-07-01 21:15:00|22.5|22.38|22.55|22.43|22.57|22.45|22.5|22.38|38
1751404800000|2025-07-01 21:20:00|22.54|22.42|22.65|22.53|22.66|22.54|22.54|22.42|16
1751405100000|2025-07-01 21:25:00|22.64|22.52|22.64|22.52|22.65|22.53|22.62|22.5|11
1751405400000|2025-07-01 21:30:00|22.63|22.51|22.58|22.46|22.63|22.51|22.56|22.44|14
1751405700000|2025-07-01 21:35:00|22.59|22.47|22.63|22.51|22.63|22.51|22.59|22.47|7
1751406000000|2025-07-01 21:40:00|22.62|22.5|22.62|22.5|22.62|22.5|22.59|22.47|11
1751406300000|2025-07-01 21:45:00|22.63|22.51|22.63|22.51|22.63|22.51|22.62|22.5|5
1751406600000|2025-07-01 21:50:00|22.64|22.52|22.65|22.53|22.65|22.53|22.63|22.51|10
1751406900000|2025-07-01 21:55:00|22.64|22.52|22.62|22.5|22.65|22.53|22.59|22.47|27
1751407200000|2025-07-01 22:00:00|22.61|22.49|22.58|22.46|22.61|22.49|22.5|22.38|35
1751407500000|2025-07-01 22:05:00|22.59|22.47|22.49|22.37|22.59|22.47|22.46|22.34|49
1751407800000|2025-07-01 22:10:00|22.5|22.38|22.49|22.37|22.5|22.38|22.44|22.32|33
1751408100000|2025-07-01 22:15:00|22.5|22.38|22.52|22.4|22.52|22.4|22.5|22.38|21
1751408400000|2025-07-01 22:20:00|22.53|22.41|22.51|22.39|22.54|22.42|22.51|22.39|15
1751408700000|2025-07-01 22:25:00|22.5|22.38|22.5|22.38|22.53|22.41|22.49|22.37|21
1751409000000|2025-07-01 22:30:00|22.51|22.39|22.57|22.45|22.57|22.45|22.49|22.37|11
1751409300000|2025-07-01 22:35:00|22.58|22.46|22.56|22.44|22.6|22.48|22.56|22.44|23
1751409600000|2025-07-01 22:40:00|22.55|22.43|22.55|22.43|22.56|22.44|22.54|22.42|21
1751409900000|2025-07-01 22:45:00|22.56|22.44|22.56|22.44|22.57|22.45|22.55|22.43|9
1751410200000|2025-07-01 22:50:00|22.57|22.45|22.55|22.43|22.57|22.45|22.53|22.41|7
1751410500000|2025-07-01 22:55:00|22.54|22.42|22.51|22.39|22.55|22.43|22.5|22.38|10
1751410800000|2025-07-01 23:00:00|22.5|22.38|22.46|22.34|22.51|22.39|22.46|22.34|13
1751411100000|2025-07-01 23:05:00|22.47|22.35|22.51|22.39|22.51|22.39|22.46|22.34|25
1751411400000|2025-07-01 23:10:00|22.52|22.4|22.46|22.34|22.52|22.4|22.46|22.34|23
1751411700000|2025-07-01 23:15:00|22.45|22.33|22.48|22.36|22.48|22.36|22.45|22.33|10
1751412000000|2025-07-01 23:20:00|22.47|22.35|22.48|22.36|22.49|22.37|22.46|22.34|22
1751412300000|2025-07-01 23:25:00|22.47|22.35|22.49|22.37|22.49|22.37|22.47|22.35|11
1751412600000|2025-07-01 23:30:00|22.5|22.38|22.52|22.4|22.54|22.42|22.49|22.37|13
1751412900000|2025-07-01 23:35:00|22.51|22.39|22.53|22.41|22.53|22.41|22.5|22.38|5
1751413200000|2025-07-01 23:40:00|22.54|22.42|22.57|22.45|22.57|22.45|22.53|22.41|14
1751413500000|2025-07-01 23:45:00|22.58|22.46|22.6|22.48|22.61|22.49|22.58|22.46|23
1751413800000|2025-07-01 23:50:00|22.59|22.47|22.6|22.48|22.6|22.48|22.58|22.46|4
1751414100000|2025-07-01 23:55:00|22.61|22.49|22.6|22.48|22.63|22.51|22.6|22.48|10
1751414400000|2025-07-02 00:00:00|22.59|22.47|22.62|22.5|22.65|22.53|22.56|22.44|37
1751414700000|2025-07-02 00:05:00|22.61|22.49|22.63|22.51|22.66|22.54|22.61|22.49|27
1751415000000|2025-07-02 00:10:00|22.62|22.5|22.63|22.51|22.65|22.53|22.62|22.5|16
1751415300000|2025-07-02 00:15:00|22.64|22.52|22.62|22.5|22.64|22.52|22.6|22.48|21
1751415600000|2025-07-02 00:20:00|22.63|22.51|22.62|22.5|22.66|22.54|22.62|22.5|20
1751415900000|2025-07-02 00:25:00|22.63|22.51|22.59|22.47|22.63|22.51|22.59|22.47|23
1751416200000|2025-07-02 00:30:00|22.6|22.48|22.6|22.48|22.62|22.5|22.58|22.46|29
1751416500000|2025-07-02 00:35:00|22.61|22.49|22.56|22.44|22.61|22.49|22.55|22.43|19
1751416800000|2025-07-02 00:40:00|22.57|22.45|22.57|22.45|22.59|22.47|22.57|22.45|13
1751417100000|2025-07-02 00:45:00|22.56|22.44|22.51|22.39|22.57|22.45|22.49|22.37|26
1751417400000|2025-07-02 00:50:00|22.52|22.4|22.5|22.38|22.53|22.41|22.48|22.36|31
1751417700000|2025-07-02 00:55:00|22.49|22.37|22.54|22.42|22.55|22.43|22.49|22.37|20
1751418000000|2025-07-02 01:00:00|22.55|22.43|22.59|22.47|22.6|22.48|22.54|22.42|19
1751418300000|2025-07-02 01:05:00|22.6|22.48|22.62|22.5|22.63|22.51|22.6|22.48|21
1751418600000|2025-07-02 01:10:00|22.61|22.49|22.66|22.54|22.67|22.55|22.61|22.49|25
1751418900000|2025-07-02 01:15:00|22.67|22.55|22.67|22.55|22.69|22.57|22.57|22.45|49
1751419200000|2025-07-02 01:20:00|22.68|22.56|22.72|22.6|22.74|22.62|22.66|22.54|75
1751419500000|2025-07-02 01:25:00|22.71|22.59|22.74|22.62|22.75|22.63|22.69|22.57|64
1751419800000|2025-07-02 01:30:00|22.73|22.61|22.69|22.57|22.74|22.62|22.68|22.56|61
1751420100000|2025-07-02 01:35:00|22.7|22.58|22.72|22.6|22.74|22.62|22.69|22.57|61
1751420400000|2025-07-02 01:40:00|22.71|22.59|22.77|22.65|22.77|22.65|22.71|22.59|31
1751420700000|2025-07-02 01:45:00|22.76|22.64|22.74|22.62|22.76|22.64|22.73|22.61|39
1751421000000|2025-07-02 01:50:00|22.73|22.61|22.72|22.6|22.73|22.61|22.71|22.59|6
1751421300000|2025-07-02 01:55:00|22.73|22.61|22.71|22.59|22.74|22.62|22.71|22.59|27
1751421600000|2025-07-02 02:00:00|22.7|22.58|22.73|22.61|22.77|22.65|22.7|22.58|44
1751421900000|2025-07-02 02:05:00|22.72|22.6|22.74|22.62|22.75|22.63|22.72|22.6|55
1751422200000|2025-07-02 02:10:00|22.75|22.63|22.75|22.63|22.77|22.65|22.74|22.62|83
1751422500000|2025-07-02 02:15:00|22.76|22.64|22.74|22.62|22.76|22.64|22.72|22.6|61
1751422800000|2025-07-02 02:20:00|22.75|22.63|22.73|22.61|22.76|22.64|22.73|22.61|35
1751423100000|2025-07-02 02:25:00|22.74|22.62|22.75|22.63|22.77|22.65|22.73|22.61|30
1751423400000|2025-07-02 02:30:00|22.76|22.64|22.72|22.6|22.76|22.64|22.72|22.6|23
1751423700000|2025-07-02 02:35:00|22.73|22.61|22.72|22.6|22.73|22.61|22.72|22.6|26
1751424000000|2025-07-02 02:40:00|22.71|22.59|22.73|22.61|22.74|22.62|22.71|22.59|29
1751424300000|2025-07-02 02:45:00|22.72|22.6|22.75|22.63|22.75|22.63|22.72|22.6|18
1751424600000|2025-07-02 02:50:00|22.76|22.64|22.73|22.61|22.76|22.64|22.72|22.6|88
1751424900000|2025-07-02 02:55:00|22.72|22.6|22.74|22.62|22.74|22.62|22.72|22.6|9
1751425200000|2025-07-02 03:00:00|22.75|22.63|22.76|22.64|22.77|22.65|22.74|22.62|96
1751425500000|2025-07-02 03:05:00|22.77|22.65|22.82|22.7|22.82|22.7|22.77|22.65|18
1751425800000|2025-07-02 03:10:00|22.81|22.69|22.86|22.74|22.86|22.74|22.81|22.69|72
1751426100000|2025-07-02 03:15:00|22.85|22.73|22.84|22.72|22.88|22.76|22.83|22.71|53
1751426400000|2025-07-02 03:20:00|22.83|22.71|22.87|22.75|22.87|22.75|22.81|22.69|67
1751426700000|2025-07-02 03:25:00|22.86|22.74|22.87|22.75|22.87|22.75|22.85|22.73|28
1751427000000|2025-07-02 03:30:00|22.86|22.74|22.86|22.74|22.88|22.76|22.86|22.74|53
1751427300000|2025-07-02 03:35:00|22.87|22.75|22.96|22.84|22.96|22.84|22.87|22.75|72
1751427600000|2025-07-02 03:40:00|22.97|22.85|22.97|22.85|22.99|22.87|22.96|22.84|37
1751427900000|2025-07-02 03:45:00|22.96|22.84|22.94|22.82|22.96|22.84|22.92|22.8|38
1751428200000|2025-07-02 03:50:00|22.93|22.81|22.93|22.81|22.95|22.83|22.91|22.79|18
1751428500000|2025-07-02 03:55:00|22.92|22.8|22.98|22.86|22.98|22.86|22.92|22.8|15
1751428800000|2025-07-02 04:00:00|22.99|22.87|22.95|22.83|22.99|22.87|22.94|22.82|45
1751429100000|2025-07-02 04:05:00|22.96|22.84|22.95|22.83|22.97|22.85|22.95|22.83|14
1751429400000|2025-07-02 04:10:00|22.96|22.84|23.01|22.89|23.01|22.89|22.95|22.83|12
1751429700000|2025-07-02 04:15:00|23|22.88|23.01|22.89|23.02|22.9|22.99|22.87|6
1751430000000|2025-07-02 04:20:00|23.02|22.9|23.02|22.9|23.03|22.91|23.01|22.89|17
1751430300000|2025-07-02 04:25:00|23.03|22.91|23.05|22.93|23.05|22.93|23.03|22.91|11
1751430600000|2025-07-02 04:30:00|23.04|22.92|23.03|22.91|23.05|22.93|23|22.88|25
1751430900000|2025-07-02 04:35:00|23.04|22.92|23.06|22.94|23.07|22.95|23.03|22.91|31
1751431200000|2025-07-02 04:40:00|23.05|22.93|23.06|22.94|23.06|22.94|23.04|22.92|22
1751431500000|2025-07-02 04:45:00|23.07|22.95|23.09|22.97|23.1|22.98|23.07|22.95|35
1751431800000|2025-07-02 04:50:00|23.1|22.98|23.15|23.03|23.16|23.04|23.1|22.98|16
1751432100000|2025-07-02 04:55:00|23.16|23.04|23.21|23.09|23.22|23.1|23.16|23.04|50
1751432400000|2025-07-02 05:00:00|23.22|23.1|23.26|23.14|23.27|23.15|23.21|23.09|19
1751432700000|2025-07-02 05:05:00|23.25|23.13|23.25|23.13|23.26|23.14|23.23|23.11|33
1751433000000|2025-07-02 05:10:00|23.26|23.14|23.27|23.15|23.27|23.15|23.25|23.13|18
1751433300000|2025-07-02 05:15:00|23.28|23.16|23.25|23.13|23.31|23.19|23.23|23.11|30
1751433600000|2025-07-02 05:20:00|23.26|23.14|23.25|23.13|23.27|23.15|23.25|23.13|10
1751433900000|2025-07-02 05:25:00|23.26|23.14|23.22|23.1|23.26|23.14|23.21|23.09|11
1751434200000|2025-07-02 05:30:00|23.21|23.09|23.21|23.09|23.22|23.1|23.15|23.03|27
1751434500000|2025-07-02 05:35:00|23.22|23.1|23.24|23.12|23.26|23.14|23.22|23.1|9
1751434800000|2025-07-02 05:40:00|23.23|23.11|23.26|23.14|23.27|23.15|23.23|23.11|10
1751435100000|2025-07-02 05:45:00|23.25|23.13|23.25|23.13|23.26|23.14|23.23|23.11|23
1751435400000|2025-07-02 05:50:00|23.26|23.14|23.23|23.11|23.26|23.14|23.22|23.1|12
1751435700000|2025-07-02 05:55:00|23.24|23.12|23.24|23.12|23.25|23.13|23.22|23.1|19
1751436000000|2025-07-02 06:00:00|23.25|23.13|23.25|23.13|23.26|23.14|23.24|23.12|11
1751436300000|2025-07-02 06:05:00|23.24|23.12|23.22|23.1|23.26|23.14|23.21|23.09|17
1751436600000|2025-07-02 06:10:00|23.23|23.11|23.28|23.16|23.28|23.16|23.23|23.11|8
1751436900000|2025-07-02 06:15:00|23.27|23.15|23.27|23.15|23.28|23.16|23.25|23.13|41
1751437200000|2025-07-02 06:20:00|23.28|23.16|23.25|23.13|23.28|23.16|23.24|23.12|36
1751437500000|2025-07-02 06:25:00|23.24|23.12|23.23|23.11|23.25|23.13|23.22|23.1|10
1751437800000|2025-07-02 06:30:00|23.24|23.12|23.27|23.15|23.28|23.16|23.24|23.12|16
1751438100000|2025-07-02 06:35:00|23.26|23.14|23.3|23.18|23.3|23.18|23.26|23.14|41
1751438400000|2025-07-02 06:40:00|23.29|23.17|23.33|23.21|23.35|23.23|23.29|23.17|35
1751438700000|2025-07-02 06:45:00|23.32|23.2|23.32|23.2|23.33|23.21|23.29|23.17|31
1751439000000|2025-07-02 06:50:00|23.33|23.21|23.32|23.2|23.35|23.23|23.32|23.2|36
1751439300000|2025-07-02 06:55:00|23.31|23.19|23.31|23.19|23.34|23.22|23.31|23.19|13
1751439600000|2025-07-02 07:00:00|23.3|23.18|23.33|23.21|23.34|23.22|23.3|23.18|32
1751439900000|2025-07-02 07:05:00|23.34|23.22|23.33|23.21|23.34|23.22|23.32|23.2|10
1751440200000|2025-07-02 07:10:00|23.34|23.22|23.29|23.17|23.34|23.22|23.29|23.17|30
1751440500000|2025-07-02 07:15:00|23.28|23.16|23.27|23.15|23.28|23.16|23.27|23.15|6
1751440800000|2025-07-02 07:20:00|23.28|23.16|23.3|23.18|23.3|23.18|23.28|23.16|5
1751441100000|2025-07-02 07:25:00|23.31|23.19|23.29|23.17|23.31|23.19|23.29|23.17|3
1751441400000|2025-07-02 07:30:00|23.28|23.16|23.32|23.2|23.33|23.21|23.28|23.16|9
1751441700000|2025-07-02 07:35:00|23.33|23.21|23.34|23.22|23.34|23.22|23.33|23.21|2
1751442000000|2025-07-02 07:40:00|23.33|23.21|23.29|23.17|23.33|23.21|23.29|23.17|7
1751442300000|2025-07-02 07:45:00|23.28|23.16|23.28|23.16|23.29|23.17|23.27|23.15|21
1751442600000|2025-07-02 07:50:00|23.29|23.17|23.27|23.15|23.29|23.17|23.25|23.13|33
1751442900000|2025-07-02 07:55:00|23.28|23.16|23.28|23.16|23.29|23.17|23.26|23.14|7
1751443200000|2025-07-02 08:00:00|23.29|23.17|23.31|23.19|23.31|23.19|23.28|23.16|9
1751443500000|2025-07-02 08:05:00|23.3|23.18|23.29|23.17|23.31|23.19|23.28|23.16|18
1751443800000|2025-07-02 08:10:00|23.28|23.16|23.29|23.17|23.3|23.18|23.28|23.16|4
1751444100000|2025-07-02 08:15:00|23.3|23.18|23.29|23.17|23.31|23.19|23.29|23.17|16
1751444400000|2025-07-02 08:20:00|23.3|23.18|23.26|23.14|23.3|23.18|23.26|23.14|11
1751444700000|2025-07-02 08:25:00|23.27|23.15|23.25|23.13|23.27|23.15|23.24|23.12|14
1751445000000|2025-07-02 08:30:00|23.26|23.14|23.25|23.13|23.26|23.14|23.24|23.12|4
1751445300000|2025-07-02 08:35:00|23.26|23.14|23.29|23.17|23.3|23.18|23.25|23.13|20
1751445600000|2025-07-02 08:40:00|23.3|23.18|23.29|23.17|23.32|23.2|23.29|23.17|10
1751445900000|2025-07-02 08:45:00|23.3|23.18|23.25|23.13|23.3|23.18|23.25|23.13|14
1751446200000|2025-07-02 08:50:00|23.26|23.14|23.27|23.15|23.28|23.16|23.25|23.13|10
1751446500000|2025-07-02 08:55:00|23.26|23.14|23.25|23.13|23.26|23.14|23.24|23.12|4
1751446800000|2025-07-02 09:00:00|23.26|23.14|23.27|23.15|23.27|23.15|23.25|23.13|20
1751447100000|2025-07-02 09:05:00|23.26|23.14|23.28|23.16|23.28|23.16|23.25|23.13|9
1751447400000|2025-07-02 09:10:00|23.27|23.15|23.27|23.15|23.28|23.16|23.27|23.15|9
1751447700000|2025-07-02 09:15:00|23.28|23.16|23.27|23.15|23.28|23.16|23.27|23.15|2
1751448000000|2025-07-02 09:20:00|23.26|23.14|23.27|23.15|23.27|23.15|23.26|23.14|8
1751448300000|2025-07-02 09:25:00|23.26|23.14|23.22|23.1|23.27|23.15|23.21|23.09|13
1751448600000|2025-07-02 09:30:00|23.21|23.09|23.19|23.07|23.23|23.11|23.19|23.07|9
1751448900000|2025-07-02 09:35:00|23.2|23.08|23.17|23.05|23.2|23.08|23.17|23.05|14
1751449200000|2025-07-02 09:40:00|23.18|23.06|23.19|23.07|23.19|23.07|23.17|23.05|12
1751449500000|2025-07-02 09:45:00|23.18|23.06|23.19|23.07|23.19|23.07|23.18|23.06|8
1751449800000|2025-07-02 09:50:00|23.2|23.08|23.19|23.07|23.2|23.08|23.19|23.07|8
1751450100000|2025-07-02 09:55:00|23.18|23.06|23.2|23.08|23.2|23.08|23.18|23.06|5
1751450400000|2025-07-02 10:00:00|23.21|23.09|23.19|23.07|23.21|23.09|23.18|23.06|5
1751450700000|2025-07-02 10:05:00|23.18|23.06|23.17|23.05|23.19|23.07|23.16|23.04|36
1751451000000|2025-07-02 10:10:00|23.16|23.04|23.17|23.05|23.17|23.05|23.16|23.04|10
1751451300000|2025-07-02 10:15:00|23.16|23.04|23.18|23.06|23.19|23.07|23.16|23.04|7
1751451600000|2025-07-02 10:20:00|23.19|23.07|23.17|23.05|23.19|23.07|23.17|23.05|3
1751451900000|2025-07-02 10:25:00|23.18|23.06|23.19|23.07|23.2|23.08|23.17|23.05|10
1751452200000|2025-07-02 10:30:00|23.2|23.08|23.18|23.06|23.2|23.08|23.17|23.05|13
1751452500000|2025-07-02 10:35:00|23.19|23.07|23.21|23.09|23.23|23.11|23.19|23.07|15
1751452800000|2025-07-02 10:40:00|23.22|23.1|23.21|23.09|23.22|23.1|23.2|23.08|20
1751453100000|2025-07-02 10:45:00|23.22|23.1|23.2|23.08|23.22|23.1|23.2|23.08|13
1751453400000|2025-07-02 10:50:00|23.21|23.09|23.18|23.06|23.21|23.09|23.18|23.06|10
1751453700000|2025-07-02 10:55:00|23.19|23.07|23.19|23.07|23.19|23.07|23.18|23.06|3
1751454000000|2025-07-02 11:00:00|23.17|23.05|23.21|23.09|23.21|23.09|23.17|23.05|9
1751454300000|2025-07-02 11:05:00|23.22|23.1|23.24|23.12|23.24|23.12|23.21|23.09|13
1751454600000|2025-07-02 11:10:00|23.25|23.13|23.25|23.13|23.28|23.16|23.25|23.13|15
1751454900000|2025-07-02 11:15:00|23.24|23.12|23.22|23.1|23.24|23.12|23.21|23.09|15
1751455200000|2025-07-02 11:20:00|23.21|23.09|23.18|23.06|23.22|23.1|23.17|23.05|13
1751455500000|2025-07-02 11:25:00|23.17|23.05|23.18|23.06|23.18|23.06|23.17|23.05|10
1751455800000|2025-07-02 11:30:00|23.19|23.07|23.16|23.04|23.19|23.07|23.16|23.04|14
1751456100000|2025-07-02 11:35:00|23.17|23.05|23.16|23.04|23.17|23.05|23.14|23.02|18
1751456400000|2025-07-02 11:40:00|23.15|23.03|23.14|23.02|23.16|23.04|23.14|23.02|22
1751456700000|2025-07-02 11:45:00|23.13|23.01|23.12|23|23.13|23.01|23.12|23|10
1751457000000|2025-07-02 11:50:00|23.11|22.99|23.12|23|23.12|23|23.1|22.98|12
1751457300000|2025-07-02 11:55:00|23.11|22.99|23.12|23|23.12|23|23.11|22.99|6
1751457600000|2025-07-02 12:00:00|23.11|22.99|23.1|22.98|23.11|22.99|23.09|22.97|12
1751457900000|2025-07-02 12:05:00|23.11|22.99|23.1|22.98|23.11|22.99|23.09|22.97|12
1751458200000|2025-07-02 12:10:00|23.09|22.97|23.12|23|23.12|23|23.09|22.97|10
1751458500000|2025-07-02 12:15:00|23.11|22.99|23.1|22.98|23.12|23|23.09|22.97|30
1751458800000|2025-07-02 12:20:00|23.11|22.99|23.09|22.97|23.13|23.01|23.09|22.97|29
1751459100000|2025-07-02 12:25:00|23.1|22.98|23.11|22.99|23.11|22.99|23.09|22.97|32
1751459400000|2025-07-02 12:30:00|23.12|23|23.08|22.96|23.12|23|23.08|22.96|10
1751459700000|2025-07-02 12:35:00|23.09|22.97|23.11|22.99|23.11|22.99|23.07|22.95|15
1751460000000|2025-07-02 12:40:00|23.1|22.98|23.06|22.94|23.1|22.98|23.05|22.93|10
1751460300000|2025-07-02 12:45:00|23.07|22.95|23.08|22.96|23.09|22.97|23.07|22.95|10
1751460600000|2025-07-02 12:50:00|23.09|22.97|23.09|22.97|23.09|22.97|23.08|22.96|5
1751460900000|2025-07-02 12:55:00|23.1|22.98|23.1|22.98|23.1|22.98|23.1|22.98|1
1751461200000|2025-07-02 13:00:00|23.09|22.97|23.14|23.02|23.14|23.02|23.08|22.96|14
1751461500000|2025-07-02 13:05:00|23.13|23.01|23.13|23.01|23.14|23.02|23.12|23|15
1751461800000|2025-07-02 13:10:00|23.14|23.02|23.15|23.03|23.15|23.03|23.13|23.01|6
1751462100000|2025-07-02 13:15:00|23.14|23.02|23.12|23|23.14|23.02|23.11|22.99|7
1751462400000|2025-07-02 13:20:00|23.13|23.01|23.12|23|23.14|23.02|23.12|23|8
1751462700000|2025-07-02 13:25:00|23.13|23.01|23.15|23.03|23.15|23.03|23.13|23.01|3
1751463000000|2025-07-02 13:30:00|23.16|23.04|23.18|23.06|23.19|23.07|23.13|23.01|29
1751463300000|2025-07-02 13:35:00|23.17|23.05|23.26|23.14|23.26|23.14|23.17|23.05|44
1751463600000|2025-07-02 13:40:00|23.27|23.15|23.27|23.15|23.28|23.16|23.24|23.12|35
1751463900000|2025-07-02 13:45:00|23.28|23.16|23.26|23.14|23.29|23.17|23.26|23.14|25
1751464200000|2025-07-02 13:50:00|23.25|23.13|23.22|23.1|23.25|23.13|23.21|23.09|16
1751464500000|2025-07-02 13:55:00|23.23|23.11|23.24|23.12|23.24|23.12|23.21|23.09|12
1751464800000|2025-07-02 14:00:00|23.25|23.13|23.26|23.14|23.27|23.15|23.25|23.13|32
1751465100000|2025-07-02 14:05:00|23.27|23.15|23.26|23.14|23.29|23.17|23.26|23.14|24
1751465400000|2025-07-02 14:10:00|23.27|23.15|23.28|23.16|23.28|23.16|23.26|23.14|18
1751465700000|2025-07-02 14:15:00|23.27|23.15|23.28|23.16|23.28|23.16|23.24|23.12|14
1751466000000|2025-07-02 14:20:00|23.27|23.15|23.29|23.17|23.3|23.18|23.27|23.15|23
1751466300000|2025-07-02 14:25:00|23.3|23.18|23.3|23.18|23.36|23.24|23.3|23.18|45
1751466600000|2025-07-02 14:30:00|23.31|23.19|23.28|23.16|23.31|23.19|23.27|23.15|32
1751466900000|2025-07-02 14:35:00|23.29|23.17|23.29|23.17|23.3|23.18|23.27|23.15|41
1751467200000|2025-07-02 14:40:00|23.28|23.16|23.23|23.11|23.29|23.17|23.23|23.11|13
1751467500000|2025-07-02 14:45:00|23.24|23.12|23.29|23.17|23.29|23.17|23.23|23.11|40
1751467800000|2025-07-02 14:50:00|23.28|23.16|23.27|23.15|23.3|23.18|23.27|23.15|16
1751468100000|2025-07-02 14:55:00|23.28|23.16|23.31|23.19|23.32|23.2|23.27|23.15|24
1751468400000|2025-07-02 15:00:00|23.32|23.2|23.34|23.22|23.34|23.22|23.3|23.18|39
1751468700000|2025-07-02 15:05:00|23.35|23.23|23.34|23.22|23.38|23.26|23.34|23.22|32
1751469000000|2025-07-02 15:10:00|23.35|23.23|23.42|23.3|23.43|23.31|23.35|23.23|25
1751469300000|2025-07-02 15:15:00|23.43|23.31|23.5|23.38|23.5|23.38|23.42|23.3|42
1751469600000|2025-07-02 15:20:00|23.51|23.39|23.5|23.38|23.51|23.39|23.49|23.37|23
1751469900000|2025-07-02 15:25:00|23.48|23.36|23.46|23.34|23.49|23.37|23.43|23.31|16
1751470200000|2025-07-02 15:30:00|23.45|23.33|23.47|23.35|23.48|23.36|23.43|23.31|19
1751470500000|2025-07-02 15:35:00|23.48|23.36|23.48|23.36|23.51|23.39|23.48|23.36|13
1751470800000|2025-07-02 15:40:00|23.45|23.33|23.45|23.33|23.46|23.34|23.44|23.32|9
1751471100000|2025-07-02 15:45:00|23.46|23.34|23.45|23.33|23.48|23.36|23.45|23.33|32
1751471400000|2025-07-02 15:50:00|23.46|23.34|23.46|23.34|23.47|23.35|23.45|23.33|27
1751471700000|2025-07-02 15:55:00|23.47|23.35|23.44|23.32|23.51|23.39|23.44|23.32|33
1751472000000|2025-07-02 16:00:00|23.43|23.31|23.45|23.33|23.45|23.33|23.42|23.3|21
1751472300000|2025-07-02 16:05:00|23.46|23.34|23.66|23.54|23.67|23.55|23.46|23.34|93
1751472600000|2025-07-02 16:10:00|23.67|23.55|23.65|23.53|23.71|23.59|23.6|23.48|75
1751472900000|2025-07-02 16:15:00|23.66|23.54|23.8|23.68|23.82|23.7|23.65|23.53|105
1751473200000|2025-07-02 16:20:00|23.79|23.67|23.86|23.74|23.86|23.74|23.72|23.6|133
1751473500000|2025-07-02 16:25:00|23.87|23.75|23.81|23.69|23.87|23.75|23.76|23.64|132
1751473800000|2025-07-02 16:30:00|23.82|23.7|23.69|23.57|23.82|23.7|23.66|23.54|124
1751474100000|2025-07-02 16:35:00|23.68|23.56|23.8|23.68|23.8|23.68|23.68|23.56|90
1751474400000|2025-07-02 16:40:00|23.79|23.67|23.9|23.78|24.04|23.92|23.77|23.65|228
1751474700000|2025-07-02 16:45:00|23.91|23.79|23.95|23.83|23.97|23.85|23.83|23.71|156
1751475000000|2025-07-02 16:50:00|23.96|23.84|23.8|23.68|23.97|23.85|23.8|23.68|138
1751475300000|2025-07-02 16:55:00|23.81|23.69|23.9|23.78|23.91|23.79|23.8|23.68|118
1751475600000|2025-07-02 17:00:00|23.91|23.79|23.96|23.84|24.01|23.89|23.9|23.78|127
1751475900000|2025-07-02 17:05:00|23.97|23.85|23.92|23.8|23.99|23.87|23.9|23.78|122
1751476200000|2025-07-02 17:10:00|23.91|23.79|23.92|23.8|23.96|23.84|23.91|23.79|69
1751476500000|2025-07-02 17:15:00|23.93|23.81|23.97|23.85|23.98|23.86|23.92|23.8|54
1751476800000|2025-07-02 17:20:00|23.98|23.86|24.03|23.91|24.07|23.95|23.98|23.86|64
1751477100000|2025-07-02 17:25:00|24.04|23.92|23.91|23.79|24.04|23.92|23.89|23.77|64
1751477400000|2025-07-02 17:30:00|23.9|23.78|23.85|23.73|23.91|23.79|23.84|23.72|70
1751477700000|2025-07-02 17:35:00|23.86|23.74|23.75|23.63|23.87|23.75|23.72|23.6|73
1751478000000|2025-07-02 17:40:00|23.74|23.62|23.83|23.71|23.84|23.72|23.71|23.59|44
1751478300000|2025-07-02 17:45:00|23.82|23.7|23.74|23.62|23.82|23.7|23.72|23.6|43
1751478600000|2025-07-02 17:50:00|23.73|23.61|23.87|23.75|23.87|23.75|23.73|23.61|37
1751478900000|2025-07-02 17:55:00|23.86|23.74|23.87|23.75|23.87|23.75|23.81|23.69|40
1751479200000|2025-07-02 18:00:00|23.88|23.76|23.95|23.83|23.95|23.83|23.88|23.76|42
1751479500000|2025-07-02 18:05:00|23.96|23.84|23.91|23.79|23.96|23.84|23.9|23.78|25
1751479800000|2025-07-02 18:10:00|23.92|23.8|23.96|23.84|23.96|23.84|23.92|23.8|13
1751480100000|2025-07-02 18:15:00|23.95|23.83|23.93|23.81|23.98|23.86|23.93|23.81|39
1751480400000|2025-07-02 18:20:00|23.94|23.82|23.9|23.78|23.94|23.82|23.9|23.78|17
1751480700000|2025-07-02 18:25:00|23.91|23.79|23.92|23.8|23.93|23.81|23.9|23.78|22
1751481000000|2025-07-02 18:30:00|23.93|23.81|23.91|23.79|23.93|23.81|23.9|23.78|21
1751481300000|2025-07-02 18:35:00|23.9|23.78|23.88|23.76|23.91|23.79|23.88|23.76|43
1751481600000|2025-07-02 18:40:00|23.87|23.75|23.84|23.72|23.89|23.77|23.83|23.71|27
1751481900000|2025-07-02 18:45:00|23.85|23.73|23.86|23.74|23.88|23.76|23.85|23.73|26
1751482200000|2025-07-02 18:50:00|23.87|23.75|23.89|23.77|23.91|23.79|23.85|23.73|43
1751482500000|2025-07-02 18:55:00|23.9|23.78|23.95|23.83|23.95|23.83|23.88|23.76|44
1751482800000|2025-07-02 19:00:00|23.94|23.82|23.99|23.87|23.99|23.87|23.94|23.82|18
1751483100000|2025-07-02 19:05:00|23.98|23.86|23.87|23.75|23.98|23.86|23.86|23.74|29
1751483400000|2025-07-02 19:10:00|23.88|23.76|23.93|23.81|23.93|23.81|23.87|23.75|24
1751483700000|2025-07-02 19:15:00|23.92|23.8|23.91|23.79|23.96|23.84|23.91|23.79|28
1751484000000|2025-07-02 19:20:00|23.92|23.8|23.91|23.79|23.94|23.82|23.9|23.78|26
1751484300000|2025-07-02 19:25:00|23.92|23.8|23.91|23.79|23.92|23.8|23.9|23.78|16
1751484600000|2025-07-02 19:30:00|23.9|23.78|23.89|23.77|23.91|23.79|23.89|23.77|16
1751484900000|2025-07-02 19:35:00|23.9|23.78|23.88|23.76|23.9|23.78|23.85|23.73|33
1751485200000|2025-07-02 19:40:00|23.89|23.77|23.87|23.75|23.9|23.78|23.87|23.75|11
1751485500000|2025-07-02 19:45:00|23.88|23.76|23.85|23.73|23.88|23.76|23.84|23.72|24
1751485800000|2025-07-02 19:50:00|23.86|23.74|23.9|23.78|23.9|23.78|23.86|23.74|5
1751486100000|2025-07-02 19:55:00|23.89|23.77|23.96|23.84|23.97|23.85|23.89|23.77|18
1751486400000|2025-07-02 20:00:00|23.97|23.85|23.97|23.85|23.99|23.87|23.95|23.83|55
1751486700000|2025-07-02 20:05:00|23.96|23.84|23.97|23.85|24|23.88|23.95|23.83|27
1751487000000|2025-07-02 20:10:00|23.96|23.84|24.03|23.91|24.04|23.92|23.96|23.84|18
1751487300000|2025-07-02 20:15:00|24.02|23.9|23.97|23.85|24.04|23.92|23.96|23.84|33
1751487600000|2025-07-02 20:20:00|23.96|23.84|23.96|23.84|23.97|23.85|23.95|23.83|33
1751487900000|2025-07-02 20:25:00|23.97|23.85|24.07|23.95|24.09|23.97|23.95|23.83|43
1751488200000|2025-07-02 20:30:00|24.06|23.94|24.07|23.95|24.07|23.95|24.01|23.89|42
1751488500000|2025-07-02 20:35:00|24.06|23.94|24.05|23.93|24.07|23.95|24.02|23.9|37
1751488800000|2025-07-02 20:40:00|24.06|23.94|24.01|23.89|24.06|23.94|24.01|23.89|24
1751489100000|2025-07-02 20:45:00|24|23.88|23.97|23.85|24|23.88|23.96|23.84|9
1751489400000|2025-07-02 20:50:00|23.96|23.84|23.95|23.83|23.96|23.84|23.95|23.83|4
1751489700000|2025-07-02 20:55:00|23.94|23.82|23.93|23.81|23.94|23.82|23.93|23.81|8
1751490000000|2025-07-02 21:00:00|23.94|23.82|23.97|23.85|23.97|23.85|23.94|23.82|16
1751490300000|2025-07-02 21:05:00|23.96|23.84|23.99|23.87|24.01|23.89|23.96|23.84|24
1751490600000|2025-07-02 21:10:00|24|23.88|24.04|23.92|24.04|23.92|23.99|23.87|19
1751490900000|2025-07-02 21:15:00|24.03|23.91|24|23.88|24.03|23.91|23.98|23.86|17
1751491200000|2025-07-02 21:20:00|23.99|23.87|23.96|23.84|23.99|23.87|23.96|23.84|8
1751491500000|2025-07-02 21:25:00|23.97|23.85|23.96|23.84|23.97|23.85|23.95|23.83|22
1751491800000|2025-07-02 21:30:00|23.97|23.85|24.02|23.9|24.02|23.9|23.96|23.84|12
1751492100000|2025-07-02 21:35:00|24.01|23.89|24.01|23.89|24.02|23.9|24|23.88|9
1751492400000|2025-07-02 21:40:00|24|23.88|24|23.88|24.02|23.9|23.99|23.87|23
1751492700000|2025-07-02 21:45:00|23.99|23.87|23.98|23.86|23.99|23.87|23.98|23.86|2
1751493000000|2025-07-02 21:50:00|23.99|23.87|24.05|23.93|24.05|23.93|23.99|23.87|13
1751493300000|2025-07-02 21:55:00|24.06|23.94|24.02|23.9|24.06|23.94|24.01|23.89|15
1751493600000|2025-07-02 22:00:00|24.03|23.91|24.02|23.9|24.07|23.95|24.01|23.89|46
1751493900000|2025-07-02 22:05:00|24|23.88|23.98|23.86|24.02|23.9|23.98|23.86|41
1751494200000|2025-07-02 22:10:00|23.99|23.87|23.99|23.87|23.99|23.87|23.96|23.84|21
1751494500000|2025-07-02 22:15:00|23.98|23.86|23.97|23.85|23.98|23.86|23.95|23.83|7
1751494800000|2025-07-02 22:20:00|23.98|23.86|23.99|23.87|23.99|23.87|23.97|23.85|10
1751495100000|2025-07-02 22:25:00|24|23.88|24.02|23.9|24.02|23.9|23.99|23.87|7
1751495400000|2025-07-02 22:30:00|24.03|23.91|24.08|23.96|24.09|23.97|24.01|23.89|34
1751495700000|2025-07-02 22:35:00|24.09|23.97|24.08|23.96|24.1|23.98|24.08|23.96|44
1751496000000|2025-07-02 22:40:00|24.07|23.95|24.02|23.9|24.07|23.95|24.01|23.89|18
1751496300000|2025-07-02 22:45:00|24.03|23.91|24.02|23.9|24.03|23.91|24|23.88|14
1751496600000|2025-07-02 22:50:00|24.03|23.91|24.02|23.9|24.03|23.91|24.02|23.9|12
1751496900000|2025-07-02 22:55:00|24.01|23.89|24.02|23.9|24.02|23.9|24.01|23.89|8
1751497200000|2025-07-02 23:00:00|24.03|23.91|24.04|23.92|24.04|23.92|24.02|23.9|24
1751497500000|2025-07-02 23:05:00|24.03|23.91|24.03|23.91|24.04|23.92|24.02|23.9|23
1751497800000|2025-07-02 23:10:00|24.02|23.9|24.03|23.91|24.04|23.92|24.02|23.9|32
1751498100000|2025-07-02 23:15:00|24.02|23.9|24|23.88|24.02|23.9|23.99|23.87|21
1751498400000|2025-07-02 23:20:00|23.99|23.87|23.96|23.84|24|23.88|23.95|23.83|10
1751498700000|2025-07-02 23:25:00|23.97|23.85|24|23.88|24.01|23.89|23.96|23.84|28
1751499000000|2025-07-02 23:30:00|24.01|23.89|23.96|23.84|24.01|23.89|23.96|23.84|24
1751499300000|2025-07-02 23:35:00|23.95|23.83|23.95|23.83|23.97|23.85|23.95|23.83|19
1751499600000|2025-07-02 23:40:00|23.94|23.82|23.9|23.78|23.95|23.83|23.9|23.78|25
1751499900000|2025-07-02 23:45:00|23.91|23.79|23.89|23.77|23.92|23.8|23.88|23.76|23
1751500200000|2025-07-02 23:50:00|23.88|23.76|23.88|23.76|23.89|23.77|23.86|23.74|13
1751500500000|2025-07-02 23:55:00|23.87|23.75|23.87|23.75|23.88|23.76|23.85|23.73|19
1751500800000|2025-07-03 00:00:00|23.88|23.76|23.97|23.85|23.97|23.85|23.88|23.76|26
1751501100000|2025-07-03 00:05:00|23.98|23.86|24|23.88|24.01|23.89|23.96|23.84|69
1751501400000|2025-07-03 00:10:00|23.99|23.87|23.98|23.86|24.01|23.89|23.96|23.84|34
1751501700000|2025-07-03 00:15:00|23.97|23.85|23.93|23.81|24.01|23.89|23.93|23.81|41
1751502000000|2025-07-03 00:20:00|23.92|23.8|23.86|23.74|23.97|23.85|23.83|23.71|71
1751502300000|2025-07-03 00:25:00|23.87|23.75|23.93|23.81|23.93|23.81|23.85|23.73|47
1751502600000|2025-07-03 00:30:00|23.94|23.82|23.89|23.77|23.94|23.82|23.87|23.75|56
1751502900000|2025-07-03 00:35:00|23.9|23.78|23.93|23.81|23.96|23.84|23.9|23.78|52
1751503200000|2025-07-03 00:40:00|23.94|23.82|24.02|23.9|24.03|23.91|23.93|23.81|37
1751503500000|2025-07-03 00:45:00|24.01|23.89|23.98|23.86|24.01|23.89|23.97|23.85|28
1751503800000|2025-07-03 00:50:00|23.99|23.87|23.94|23.82|23.99|23.87|23.94|23.82|31
1751504100000|2025-07-03 00:55:00|23.93|23.81|23.92|23.8|23.94|23.82|23.91|23.79|28
1751504400000|2025-07-03 01:00:00|23.93|23.81|23.89|23.77|23.93|23.81|23.85|23.73|35
1751504700000|2025-07-03 01:05:00|23.88|23.76|23.89|23.77|23.92|23.8|23.88|23.76|28
1751505000000|2025-07-03 01:10:00|23.9|23.78|23.93|23.81|23.95|23.83|23.88|23.76|37
1751505300000|2025-07-03 01:15:00|23.94|23.82|23.9|23.78|23.94|23.82|23.89|23.77|20
1751505600000|2025-07-03 01:20:00|23.89|23.77|23.98|23.86|24|23.88|23.89|23.77|68
1751505900000|2025-07-03 01:25:00|23.97|23.85|23.97|23.85|23.98|23.86|23.97|23.85|29
1751506200000|2025-07-03 01:30:00|23.96|23.84|23.95|23.83|23.99|23.87|23.95|23.83|12
1751506500000|2025-07-03 01:35:00|23.96|23.84|23.98|23.86|23.98|23.86|23.95|23.83|25
1751506800000|2025-07-03 01:40:00|23.96|23.84|23.96|23.84|23.98|23.86|23.96|23.84|19
1751507100000|2025-07-03 01:45:00|23.97|23.85|23.99|23.87|24.01|23.89|23.97|23.85|9
1751507400000|2025-07-03 01:50:00|24|23.88|24.01|23.89|24.02|23.9|23.99|23.87|24
1751507700000|2025-07-03 01:55:00|24|23.88|24.03|23.91|24.03|23.91|24|23.88|24
1751508000000|2025-07-03 02:00:00|24.02|23.9|23.97|23.85|24.03|23.91|23.96|23.84|56
1751508300000|2025-07-03 02:05:00|23.98|23.86|23.97|23.85|24.01|23.89|23.96|23.84|28
1751508600000|2025-07-03 02:10:00|23.96|23.84|23.95|23.83|23.98|23.86|23.95|23.83|24
1751508900000|2025-07-03 02:15:00|23.94|23.82|23.92|23.8|23.96|23.84|23.92|23.8|21
1751509200000|2025-07-03 02:20:00|23.93|23.81|23.93|23.81|23.95|23.83|23.92|23.8|21
1751509500000|2025-07-03 02:25:00|23.94|23.82|23.9|23.78|23.95|23.83|23.89|23.77|17
1751509800000|2025-07-03 02:30:00|23.89|23.77|23.88|23.76|23.91|23.79|23.87|23.75|30
1751510100000|2025-07-03 02:35:00|23.87|23.75|23.87|23.75|23.89|23.77|23.87|23.75|11
1751510400000|2025-07-03 02:40:00|23.88|23.76|23.88|23.76|23.89|23.77|23.87|23.75|13
1751510700000|2025-07-03 02:45:00|23.89|23.77|23.93|23.81|23.94|23.82|23.88|23.76|23
1751511000000|2025-07-03 02:50:00|23.92|23.8|23.93|23.81|23.95|23.83|23.92|23.8|22
1751511300000|2025-07-03 02:55:00|23.94|23.82|23.99|23.87|24|23.88|23.94|23.82|26
1751511600000|2025-07-03 03:00:00|23.98|23.86|24|23.88|24.01|23.89|23.98|23.86|35
1751511900000|2025-07-03 03:05:00|24.01|23.89|24.02|23.9|24.03|23.91|24|23.88|16
1751512200000|2025-07-03 03:10:00|24.03|23.91|23.99|23.87|24.03|23.91|23.98|23.86|30
1751512500000|2025-07-03 03:15:00|24|23.88|24.02|23.9|24.02|23.9|23.99|23.87|29
1751512800000|2025-07-03 03:20:00|24.03|23.91|24.09|23.97|24.09|23.97|24|23.88|54
1751513100000|2025-07-03 03:25:00|24.08|23.96|24.07|23.95|24.1|23.98|24.06|23.94|24
1751513400000|2025-07-03 03:30:00|24.08|23.96|24.05|23.93|24.08|23.96|24.04|23.92|44
1751513700000|2025-07-03 03:35:00|24.04|23.92|24.03|23.91|24.05|23.93|24.03|23.91|42
1751514000000|2025-07-03 03:40:00|24.04|23.92|24.07|23.95|24.08|23.96|24.03|23.91|34
1751514300000|2025-07-03 03:45:00|24.06|23.94|24.04|23.92|24.07|23.95|24.04|23.92|32
1751514600000|2025-07-03 03:50:00|24.03|23.91|24.05|23.93|24.08|23.96|24.03|23.91|31
1751514900000|2025-07-03 03:55:00|24.06|23.94|24.04|23.92|24.06|23.94|24.03|23.91|13
1751515200000|2025-07-03 04:00:00|24.05|23.93|24.02|23.9|24.05|23.93|24.01|23.89|20
1751515500000|2025-07-03 04:05:00|24.03|23.91|24.1|23.98|24.1|23.98|24.02|23.9|26
1751515800000|2025-07-03 04:10:00|24.11|23.99|24.1|23.98|24.11|23.99|24.09|23.97|16
1751516100000|2025-07-03 04:15:00|24.11|23.99|24.09|23.97|24.11|23.99|24.06|23.94|29
1751516400000|2025-07-03 04:20:00|24.08|23.96|24.08|23.96|24.09|23.97|24.07|23.95|35
1751516700000|2025-07-03 04:25:00|24.09|23.97|24.11|23.99|24.12|24|24.08|23.96|37
1751517000000|2025-07-03 04:30:00|24.1|23.98|24.11|23.99|24.12|24|24.09|23.97|18
1751517300000|2025-07-03 04:35:00|24.12|24|24.11|23.99|24.13|24.01|24.11|23.99|12
1751517600000|2025-07-03 04:40:00|24.12|24|24.1|23.98|24.12|24|24.1|23.98|9
1751517900000|2025-07-03 04:45:00|24.09|23.97|24.12|24|24.13|24.01|24.09|23.97|20
1751518200000|2025-07-03 04:50:00|24.13|24.01|24.11|23.99|24.13|24.01|24.1|23.98|13
1751518500000|2025-07-03 04:55:00|24.12|24|24.12|24|24.12|24|24.11|23.99|9
1751518800000|2025-07-03 05:00:00|24.13|24.01|24.12|24|24.13|24.01|24.12|24|8
1751519100000|2025-07-03 05:05:00|24.13|24.01|24.21|24.09|24.22|24.1|24.13|24.01|21
1751519400000|2025-07-03 05:10:00|24.22|24.1|24.21|24.09|24.25|24.13|24.21|24.09|42
1751519700000|2025-07-03 05:15:00|24.22|24.1|24.17|24.05|24.22|24.1|24.17|24.05|21
1751520000000|2025-07-03 05:20:00|24.18|24.06|24.24|24.12|24.24|24.12|24.18|24.06|49
1751520300000|2025-07-03 05:25:00|24.25|24.13|24.26|24.14|24.27|24.15|24.23|24.11|46
1751520600000|2025-07-03 05:30:00|24.27|24.15|24.3|24.18|24.32|24.2|24.26|24.14|53
1751520900000|2025-07-03 05:35:00|24.31|24.19|24.33|24.21|24.38|24.26|24.3|24.18|33
1751521200000|2025-07-03 05:40:00|24.34|24.22|24.33|24.21|24.37|24.25|24.32|24.2|48
1751521500000|2025-07-03 05:45:00|24.34|24.22|24.37|24.25|24.37|24.25|24.33|24.21|30
1751521800000|2025-07-03 05:50:00|24.38|24.26|24.36|24.24|24.38|24.26|24.35|24.23|23
1751522100000|2025-07-03 05:55:00|24.37|24.25|24.35|24.23|24.37|24.25|24.35|24.23|25
1751522400000|2025-07-03 06:00:00|24.36|24.24|24.35|24.23|24.37|24.25|24.34|24.22|10
1751522700000|2025-07-03 06:05:00|24.34|24.22|24.36|24.24|24.38|24.26|24.34|24.22|35
1751523000000|2025-07-03 06:10:00|24.35|24.23|24.35|24.23|24.36|24.24|24.34|24.22|11
1751523300000|2025-07-03 06:15:00|24.36|24.24|24.37|24.25|24.37|24.25|24.36|24.24|6
1751523600000|2025-07-03 06:20:00|24.38|24.26|24.47|24.35|24.47|24.35|24.37|24.25|54
1751523900000|2025-07-03 06:25:00|24.46|24.34|24.44|24.32|24.46|24.34|24.42|24.3|15
1751524200000|2025-07-03 06:30:00|24.43|24.31|24.4|24.28|24.44|24.32|24.39|24.27|20
1751524500000|2025-07-03 06:35:00|24.39|24.27|24.4|24.28|24.41|24.29|24.36|24.24|36
1751524800000|2025-07-03 06:40:00|24.41|24.29|24.42|24.3|24.42|24.3|24.39|24.27|22
1751525100000|2025-07-03 06:45:00|24.43|24.31|24.44|24.32|24.46|24.34|24.43|24.31|34
1751525400000|2025-07-03 06:50:00|24.45|24.33|24.45|24.33|24.45|24.33|24.42|24.3|35
1751525700000|2025-07-03 06:55:00|24.44|24.32|24.48|24.36|24.48|24.36|24.44|24.32|21
1751526600000|2025-07-03 07:10:00|24.47|24.35|24.49|24.37|24.49|24.37|24.47|24.35|9
1751526900000|2025-07-03 07:15:00|24.48|24.36|24.48|24.36|24.5|24.38|24.48|24.36|17
1751527200000|2025-07-03 07:20:00|24.49|24.37|24.52|24.4|24.52|24.4|24.48|24.36|38
1751527500000|2025-07-03 07:25:00|24.53|24.41|24.56|24.44|24.57|24.45|24.52|24.4|40
1751527800000|2025-07-03 07:30:00|24.55|24.43|24.57|24.45|24.58|24.46|24.52|24.4|21
1751528100000|2025-07-03 07:35:00|24.58|24.46|24.59|24.47|24.61|24.49|24.58|24.46|44
1751528400000|2025-07-03 07:40:00|24.6|24.48|24.6|24.48|24.61|24.49|24.59|24.47|15
1751528700000|2025-07-03 07:45:00|24.59|24.47|24.57|24.45|24.59|24.47|24.57|24.45|11
1751529000000|2025-07-03 07:50:00|24.58|24.46|24.6|24.48|24.6|24.48|24.58|24.46|7
1751529300000|2025-07-03 07:55:00|24.61|24.49|24.58|24.46|24.61|24.49|24.58|24.46|8
1751529600000|2025-07-03 08:00:00|24.59|24.47|24.61|24.49|24.61|24.49|24.58|24.46|7
1751529900000|2025-07-03 08:05:00|24.62|24.5|24.59|24.47|24.62|24.5|24.59|24.47|18
1751530200000|2025-07-03 08:10:00|24.6|24.48|24.59|24.47|24.6|24.48|24.59|24.47|4
1751530500000|2025-07-03 08:15:00|24.58|24.46|24.6|24.48|24.62|24.5|24.58|24.46|9
1751530800000|2025-07-03 08:20:00|24.61|24.49|24.61|24.49|24.61|24.49|24.59|24.47|15
1751531100000|2025-07-03 08:25:00|24.62|24.5|24.61|24.49|24.63|24.51|24.61|24.49|16
1751531400000|2025-07-03 08:30:00|24.6|24.48|24.57|24.45|24.6|24.48|24.57|24.45|30
1751531700000|2025-07-03 08:35:00|24.58|24.46|24.57|24.45|24.58|24.46|24.56|24.44|16
1751532000000|2025-07-03 08:40:00|24.56|24.44|24.58|24.46|24.58|24.46|24.55|24.43|19
1751532300000|2025-07-03 08:45:00|24.57|24.45|24.52|24.4|24.57|24.45|24.51|24.39|14
1751532600000|2025-07-03 08:50:00|24.51|24.39|24.52|24.4|24.52|24.4|24.5|24.38|18
1751532900000|2025-07-03 08:55:00|24.51|24.39|24.4|24.28|24.51|24.39|24.4|24.28|29
1751533200000|2025-07-03 09:00:00|24.41|24.29|24.41|24.29|24.45|24.33|24.4|24.28|16
1751533500000|2025-07-03 09:05:00|24.42|24.3|24.43|24.31|24.44|24.32|24.42|24.3|12
1751533800000|2025-07-03 09:10:00|24.44|24.32|24.47|24.35|24.48|24.36|24.44|24.32|16
1751534100000|2025-07-03 09:15:00|24.48|24.36|24.52|24.4|24.52|24.4|24.47|24.35|23
1751534400000|2025-07-03 09:20:00|24.51|24.39|24.48|24.36|24.51|24.39|24.46|24.34|27
1751534700000|2025-07-03 09:25:00|24.49|24.37|24.5|24.38|24.5|24.38|24.48|24.36|10
1751535000000|2025-07-03 09:30:00|24.51|24.39|24.52|24.4|24.52|24.4|24.5|24.38|8
1751535300000|2025-07-03 09:35:00|24.51|24.39|24.49|24.37|24.51|24.39|24.46|24.34|49
1751535600000|2025-07-03 09:40:00|24.48|24.36|24.53|24.41|24.53|24.41|24.48|24.36|26
1751535900000|2025-07-03 09:45:00|24.52|24.4|24.48|24.36|24.58|24.46|24.46|24.34|53
1751536200000|2025-07-03 09:50:00|24.49|24.37|24.56|24.44|24.57|24.45|24.49|24.37|38
1751536500000|2025-07-03 09:55:00|24.55|24.43|24.57|24.45|24.58|24.46|24.55|24.43|19
1751536800000|2025-07-03 10:00:00|24.58|24.46|24.53|24.41|24.6|24.48|24.53|24.41|40
1751537100000|2025-07-03 10:05:00|24.52|24.4|24.52|24.4|24.56|24.44|24.52|24.4|17
1751537400000|2025-07-03 10:10:00|24.53|24.41|24.6|24.48|24.6|24.48|24.53|24.41|16
1751537700000|2025-07-03 10:15:00|24.59|24.47|24.51|24.39|24.61|24.49|24.51|24.39|54
1751538000000|2025-07-03 10:20:00|24.5|24.38|24.55|24.43|24.56|24.44|24.49|24.37|58
1751538300000|2025-07-03 10:25:00|24.56|24.44|24.61|24.49|24.63|24.51|24.55|24.43|40
1751538600000|2025-07-03 10:30:00|24.6|24.48|24.58|24.46|24.61|24.49|24.56|24.44|41
1751538900000|2025-07-03 10:35:00|24.57|24.45|24.61|24.49|24.61|24.49|24.55|24.43|37
1751539200000|2025-07-03 10:40:00|24.62|24.5|24.62|24.5|24.62|24.5|24.6|24.48|25
1751539500000|2025-07-03 10:45:00|24.61|24.49|24.6|24.48|24.62|24.5|24.58|24.46|40
1751539800000|2025-07-03 10:50:00|24.61|24.49|24.62|24.5|24.62|24.5|24.59|24.47|28
1751540100000|2025-07-03 10:55:00|24.61|24.49|24.62|24.5|24.62|24.5|24.61|24.49|6
1751540400000|2025-07-03 11:00:00|24.63|24.51|24.68|24.56|24.68|24.56|24.62|24.5|39
1751540700000|2025-07-03 11:05:00|24.69|24.57|24.65|24.53|24.73|24.61|24.63|24.51|50
1751541000000|2025-07-03 11:10:00|24.66|24.54|24.64|24.52|24.67|24.55|24.63|24.51|35
1751541300000|2025-07-03 11:15:00|24.63|24.51|24.62|24.5|24.64|24.52|24.56|24.44|26
1751541600000|2025-07-03 11:20:00|24.61|24.49|24.49|24.37|24.61|24.49|24.49|24.37|21
1751541900000|2025-07-03 11:25:00|24.5|24.38|24.49|24.37|24.5|24.38|24.48|24.36|22
1751542200000|2025-07-03 11:30:00|24.5|24.38|24.48|24.36|24.5|24.38|24.46|24.34|32
1751542500000|2025-07-03 11:35:00|24.49|24.37|24.53|24.41|24.55|24.43|24.48|24.36|21
1751542800000|2025-07-03 11:40:00|24.52|24.4|24.58|24.46|24.6|24.48|24.52|24.4|17
1751543100000|2025-07-03 11:45:00|24.59|24.47|24.61|24.49|24.61|24.49|24.57|24.45|15
1751543400000|2025-07-03 11:50:00|24.62|24.5|24.63|24.51|24.64|24.52|24.61|24.49|24
1751543700000|2025-07-03 11:55:00|24.64|24.52|24.65|24.53|24.65|24.53|24.63|24.51|12
1751544000000|2025-07-03 12:00:00|24.64|24.52|24.67|24.55|24.67|24.55|24.64|24.52|16
1751544300000|2025-07-03 12:05:00|24.66|24.54|24.71|24.59|24.71|24.59|24.66|24.54|19
1751544600000|2025-07-03 12:10:00|24.7|24.58|24.71|24.59|24.72|24.6|24.7|24.58|16
1751544900000|2025-07-03 12:15:00|24.7|24.58|24.72|24.6|24.73|24.61|24.7|24.58|47
1751545200000|2025-07-03 12:20:00|24.73|24.61|24.75|24.63|24.75|24.63|24.7|24.58|51
1751545500000|2025-07-03 12:25:00|24.76|24.64|24.81|24.69|24.81|24.69|24.76|24.64|56
1751545800000|2025-07-03 12:30:00|24.8|24.68|24.64|24.52|24.88|24.76|24.64|24.52|148
1751546100000|2025-07-03 12:35:00|24.65|24.53|24.44|24.32|24.7|24.58|24.42|24.3|75
1751546400000|2025-07-03 12:40:00|24.45|24.33|24.53|24.41|24.55|24.43|24.44|24.32|76
1751546700000|2025-07-03 12:45:00|24.54|24.42|24.4|24.28|24.54|24.42|24.4|24.28|61
1751547000000|2025-07-03 12:50:00|24.41|24.29|24.57|24.45|24.57|24.45|24.4|24.28|48
1751547300000|2025-07-03 12:55:00|24.56|24.44|24.58|24.46|24.59|24.47|24.54|24.42|21
1751547600000|2025-07-03 13:00:00|24.57|24.45|24.6|24.48|24.63|24.51|24.57|24.45|36
1751547900000|2025-07-03 13:05:00|24.59|24.47|24.58|24.46|24.62|24.5|24.57|24.45|24
1751548200000|2025-07-03 13:10:00|24.57|24.45|24.59|24.47|24.6|24.48|24.54|24.42|20
1751548500000|2025-07-03 13:15:00|24.6|24.48|24.55|24.43|24.6|24.48|24.54|24.42|18
1751548800000|2025-07-03 13:20:00|24.56|24.44|24.55|24.43|24.57|24.45|24.55|24.43|4
1751549100000|2025-07-03 13:25:00|24.54|24.42|24.5|24.38|24.54|24.42|24.49|24.37|7
1751549400000|2025-07-03 13:30:00|24.51|24.39|24.57|24.45|24.57|24.45|24.51|24.39|41
1751549700000|2025-07-03 13:35:00|24.56|24.44|24.59|24.47|24.64|24.52|24.51|24.39|89
1751550000000|2025-07-03 13:40:00|24.6|24.48|24.61|24.49|24.63|24.51|24.54|24.42|49
1751550300000|2025-07-03 13:45:00|24.6|24.48|24.69|24.57|24.69|24.57|24.55|24.43|98
1751550600000|2025-07-03 13:50:00|24.7|24.58|24.7|24.58|24.72|24.6|24.63|24.51|70
1751550900000|2025-07-03 13:55:00|24.71|24.59|24.68|24.56|24.75|24.63|24.66|24.54|52
1751551200000|2025-07-03 14:00:00|24.69|24.57|24.69|24.57|24.74|24.62|24.68|24.56|68
1751551500000|2025-07-03 14:05:00|24.68|24.56|24.64|24.52|24.72|24.6|24.61|24.49|79
1751551800000|2025-07-03 14:10:00|24.65|24.53|24.57|24.45|24.7|24.58|24.56|24.44|47
1751552100000|2025-07-03 14:15:00|24.58|24.46|24.58|24.46|24.59|24.47|24.53|24.41|37
1751552400000|2025-07-03 14:20:00|24.59|24.47|24.55|24.43|24.59|24.47|24.53|24.41|27
1751552700000|2025-07-03 14:25:00|24.54|24.42|24.45|24.33|24.55|24.43|24.42|24.3|65
1751553000000|2025-07-03 14:30:00|24.46|24.34|24.44|24.32|24.48|24.36|24.39|24.27|65
1751553300000|2025-07-03 14:35:00|24.45|24.33|24.47|24.35|24.53|24.41|24.44|24.32|51
1751553600000|2025-07-03 14:40:00|24.48|24.36|24.52|24.4|24.53|24.41|24.47|24.35|37
1751553900000|2025-07-03 14:45:00|24.51|24.39|24.55|24.43|24.57|24.45|24.48|24.36|45
1751554200000|2025-07-03 14:50:00|24.56|24.44|24.48|24.36|24.57|24.45|24.47|24.35|50
1751554500000|2025-07-03 14:55:00|24.49|24.37|24.48|24.36|24.49|24.37|24.45|24.33|39
1751554800000|2025-07-03 15:00:00|24.49|24.37|24.37|24.25|24.51|24.39|24.37|24.25|76
1751555100000|2025-07-03 15:05:00|24.38|24.26|24.37|24.25|24.39|24.27|24.34|24.22|44
1751555400000|2025-07-03 15:10:00|24.36|24.24|24.37|24.25|24.4|24.28|24.35|24.23|49
1751555700000|2025-07-03 15:15:00|24.38|24.26|24.4|24.28|24.42|24.3|24.36|24.24|43
1751556000000|2025-07-03 15:20:00|24.41|24.29|24.42|24.3|24.42|24.3|24.36|24.24|63
1751556300000|2025-07-03 15:25:00|24.43|24.31|24.38|24.26|24.44|24.32|24.38|24.26|38
1751556600000|2025-07-03 15:30:00|24.39|24.27|24.31|24.19|24.4|24.28|24.31|24.19|71
1751556900000|2025-07-03 15:35:00|24.28|24.16|24.3|24.18|24.32|24.2|24.2|24.08|62
1751557200000|2025-07-03 15:40:00|24.31|24.19|24.29|24.17|24.33|24.21|24.29|24.17|27
1751557500000|2025-07-03 15:45:00|24.28|24.16|24.23|24.11|24.29|24.17|24.23|24.11|43
1751557800000|2025-07-03 15:50:00|24.22|24.1|24.21|24.09|24.23|24.11|24.2|24.08|10
1751558100000|2025-07-03 15:55:00|24.2|24.08|24.18|24.06|24.2|24.08|24.15|24.03|57
1751558400000|2025-07-03 16:00:00|24.17|24.05|24.2|24.08|24.24|24.12|24.17|24.05|58
1751558700000|2025-07-03 16:05:00|24.19|24.07|24.2|24.08|24.22|24.1|24.15|24.03|44
1751559000000|2025-07-03 16:10:00|24.21|24.09|24.24|24.12|24.26|24.14|24.2|24.08|24
1751559300000|2025-07-03 16:15:00|24.23|24.11|24.18|24.06|24.23|24.11|24.14|24.02|24
1751559600000|2025-07-03 16:20:00|24.17|24.05|24.15|24.03|24.17|24.05|24.13|24.01|30
1751559900000|2025-07-03 16:25:00|24.14|24.02|24.15|24.03|24.17|24.05|24.14|24.02|46
1751560200000|2025-07-03 16:30:00|24.14|24.02|24.17|24.05|24.17|24.05|24.14|24.02|28
1751560500000|2025-07-03 16:35:00|24.16|24.04|24.19|24.07|24.2|24.08|24.13|24.01|14
1751560800000|2025-07-03 16:40:00|24.2|24.08|24.19|24.07|24.22|24.1|24.19|24.07|18
1751561100000|2025-07-03 16:45:00|24.18|24.06|24.25|24.13|24.26|24.14|24.18|24.06|35
1751561400000|2025-07-03 16:50:00|24.24|24.12|24.18|24.06|24.24|24.12|24.14|24.02|25
1751561700000|2025-07-03 16:55:00|24.19|24.07|24.2|24.08|24.23|24.11|24.18|24.06|24
1751562000000|2025-07-03 17:00:00|24.21|24.09|24.23|24.11|24.25|24.13|24.2|24.08|19
1751562300000|2025-07-03 17:05:00|24.22|24.1|24.22|24.1|24.22|24.1|24.21|24.09|9
1751562600000|2025-07-03 17:10:00|24.21|24.09|24.24|24.12|24.24|24.12|24.21|24.09|10
1751562900000|2025-07-03 17:15:00|24.23|24.11|24.24|24.12|24.24|24.12|24.21|24.09|12
1751563200000|2025-07-03 17:20:00|24.23|24.11|24.21|24.09|24.23|24.11|24.2|24.08|7
1751563500000|2025-07-03 17:25:00|24.2|24.08|24.21|24.09|24.22|24.1|24.2|24.08|10
1751563800000|2025-07-03 17:30:00|24.2|24.08|24.2|24.08|24.21|24.09|24.19|24.07|7
1751564100000|2025-07-03 17:35:00|24.21|24.09|24.18|24.06|24.21|24.09|24.18|24.06|6
1751564400000|2025-07-03 17:40:00|24.17|24.05|24.17|24.05|24.18|24.06|24.17|24.05|9
1751564700000|2025-07-03 17:45:00|24.16|24.04|24.18|24.06|24.18|24.06|24.16|24.04|17
1751565000000|2025-07-03 17:50:00|24.17|24.05|24.15|24.03|24.17|24.05|24.15|24.03|21
1751565300000|2025-07-03 17:55:00|24.14|24.02|24.17|24.05|24.18|24.06|24.14|24.02|6
1751565600000|2025-07-03 18:00:00|24.18|24.06|24.26|24.14|24.26|24.14|24.18|24.06|14
1751565900000|2025-07-03 18:05:00|24.27|24.15|24.3|24.18|24.33|24.21|24.27|24.15|27
1751566200000|2025-07-03 18:10:00|24.31|24.19|24.28|24.16|24.32|24.2|24.26|24.14|46
1751566500000|2025-07-03 18:15:00|24.27|24.15|24.2|24.08|24.27|24.15|24.19|24.07|24
1751566800000|2025-07-03 18:20:00|24.21|24.09|24.23|24.11|24.24|24.12|24.19|24.07|15
1751567100000|2025-07-03 18:25:00|24.24|24.12|24.28|24.16|24.28|24.16|24.23|24.11|15
1751567400000|2025-07-03 18:30:00|24.27|24.15|24.26|24.14|24.27|24.15|24.24|24.12|10
1751567700000|2025-07-03 18:35:00|24.27|24.15|24.3|24.18|24.3|24.18|24.26|24.14|10
1751568000000|2025-07-03 18:40:00|24.31|24.19|24.33|24.21|24.33|24.21|24.3|24.18|21
1751568300000|2025-07-03 18:45:00|24.34|24.22|24.33|24.21|24.34|24.22|24.33|24.21|12
1751568600000|2025-07-03 18:50:00|24.34|24.22|24.34|24.22|24.34|24.22|24.33|24.21|7
1751568900000|2025-07-03 18:55:00|24.35|24.23|24.37|24.25|24.41|24.29|24.35|24.23|19
1751569200000|2025-07-03 19:00:00|24.36|24.24|24.42|24.3|24.42|24.3|24.34|24.22|19
1751569500000|2025-07-03 19:05:00|24.41|24.29|24.36|24.24|24.41|24.29|24.36|24.24|30
1751569800000|2025-07-03 19:10:00|24.35|24.23|24.36|24.24|24.37|24.25|24.35|24.23|18
1751570100000|2025-07-03 19:15:00|24.35|24.23|24.38|24.26|24.39|24.27|24.35|24.23|28
1751570400000|2025-07-03 19:20:00|24.37|24.25|24.39|24.27|24.39|24.27|24.37|24.25|11
1751570700000|2025-07-03 19:25:00|24.38|24.26|24.37|24.25|24.39|24.27|24.36|24.24|16
1751571000000|2025-07-03 19:30:00|24.36|24.24|24.33|24.21|24.37|24.25|24.33|24.21|8
1751571300000|2025-07-03 19:35:00|24.34|24.22|24.34|24.22|24.34|24.22|24.34|24.22|1
1751571600000|2025-07-03 19:40:00|24.35|24.23|24.37|24.25|24.37|24.25|24.35|24.23|5
1751571900000|2025-07-03 19:45:00|24.36|24.24|24.34|24.22|24.38|24.26|24.34|24.22|9
1751572200000|2025-07-03 19:50:00|24.33|24.21|24.31|24.19|24.34|24.22|24.31|24.19|9
1751572500000|2025-07-03 19:55:00|24.32|24.2|24.33|24.21|24.33|24.21|24.32|24.2|2
1751572800000|2025-07-03 20:00:00|24.34|24.22|24.35|24.23|24.36|24.24|24.33|24.21|6
1751573100000|2025-07-03 20:05:00|24.36|24.24|24.39|24.27|24.39|24.27|24.36|24.24|4
1751573400000|2025-07-03 20:10:00|24.38|24.26|24.39|24.27|24.39|24.27|24.37|24.25|32
1751573700000|2025-07-03 20:15:00|24.4|24.28|24.39|24.27|24.4|24.28|24.37|24.25|13
1751574000000|2025-07-03 20:20:00|24.4|24.28|24.42|24.3|24.43|24.31|24.4|24.28|25
1751574300000|2025-07-03 20:25:00|24.43|24.31|24.44|24.32|24.45|24.33|24.43|24.31|26
1751574600000|2025-07-03 20:30:00|24.45|24.33|24.45|24.33|24.46|24.34|24.44|24.32|17
1751574900000|2025-07-03 20:35:00|24.44|24.32|24.46|24.34|24.46|24.34|24.44|24.32|13
1751575200000|2025-07-03 20:40:00|24.45|24.33|24.46|24.34|24.46|24.34|24.44|24.32|12
1751575500000|2025-07-03 20:45:00|24.45|24.33|24.45|24.33|24.46|24.34|24.44|24.32|15
1751575800000|2025-07-03 20:50:00|24.46|24.34|24.49|24.37|24.5|24.38|24.46|24.34|12
1751576100000|2025-07-03 20:55:00|24.48|24.36|24.47|24.35|24.49|24.37|24.46|24.34|20
1751576400000|2025-07-03 21:00:00|24.48|24.36|24.5|24.38|24.5|24.38|24.46|24.34|17
1751576700000|2025-07-03 21:05:00|24.49|24.37|24.5|24.38|24.5|24.38|24.47|24.35|14
1751577000000|2025-07-03 21:10:00|24.49|24.37|24.49|24.37|24.5|24.38|24.45|24.33|15
1751577300000|2025-07-03 21:15:00|24.48|24.36|24.49|24.37|24.5|24.38|24.46|24.34|26
1751577600000|2025-07-03 21:20:00|24.5|24.38|24.56|24.44|24.56|24.44|24.5|24.38|17
1751577900000|2025-07-03 21:25:00|24.57|24.45|24.57|24.45|24.58|24.46|24.57|24.45|3
1751578200000|2025-07-03 21:30:00|24.56|24.44|24.57|24.45|24.58|24.46|24.55|24.43|8
1751578500000|2025-07-03 21:35:00|24.58|24.46|24.55|24.43|24.58|24.46|24.55|24.43|6
1751578800000|2025-07-03 21:40:00|24.56|24.44|24.56|24.44|24.56|24.44|24.54|24.42|5
1751579100000|2025-07-03 21:45:00|24.55|24.43|24.54|24.42|24.55|24.43|24.54|24.42|4
1751579400000|2025-07-03 21:50:00|24.55|24.43|24.59|24.47|24.6|24.48|24.54|24.42|21
1751579700000|2025-07-03 21:55:00|24.6|24.48|24.57|24.45|24.61|24.49|24.57|24.45|6
1751580000000|2025-07-03 22:00:00|24.56|24.44|24.52|24.4|24.57|24.45|24.52|24.4|26
1751580300000|2025-07-03 22:05:00|24.53|24.41|24.52|24.4|24.53|24.41|24.52|24.4|4
1751580600000|2025-07-03 22:10:00|24.5|24.38|24.51|24.39|24.51|24.39|24.48|24.36|10
1751580900000|2025-07-03 22:15:00|24.52|24.4|24.5|24.38|24.52|24.4|24.5|24.38|3
1751581200000|2025-07-03 22:20:00|24.49|24.37|24.48|24.36|24.5|24.38|24.47|24.35|8
1751581500000|2025-07-03 22:25:00|24.49|24.37|24.47|24.35|24.49|24.37|24.47|24.35|9
1751581800000|2025-07-03 22:30:00|24.46|24.34|24.46|24.34|24.46|24.34|24.44|24.32|5
1751582100000|2025-07-03 22:35:00|24.45|24.33|24.44|24.32|24.45|24.33|24.44|24.32|4
1751582400000|2025-07-03 22:40:00|24.43|24.31|24.43|24.31|24.44|24.32|24.43|24.31|3
1751582700000|2025-07-03 22:45:00|24.44|24.32|24.44|24.32|24.44|24.32|24.42|24.3|5
1751583000000|2025-07-03 22:50:00|24.45|24.33|24.45|24.33|24.45|24.33|24.44|24.32|7
1751583300000|2025-07-03 22:55:00|24.46|24.34|24.47|24.35|24.49|24.37|24.46|24.34|6
1751583600000|2025-07-03 23:00:00|24.48|24.36|24.5|24.38|24.5|24.38|24.47|24.35|6
1751583900000|2025-07-03 23:05:00|24.49|24.37|24.48|24.36|24.5|24.38|24.48|24.36|4
1751584200000|2025-07-03 23:10:00|24.49|24.37|24.41|24.29|24.49|24.37|24.41|24.29|13
1751584500000|2025-07-03 23:15:00|24.42|24.3|24.37|24.25|24.42|24.3|24.36|24.24|26
1751584800000|2025-07-03 23:20:00|24.36|24.24|24.36|24.24|24.37|24.25|24.34|24.22|9
1751585100000|2025-07-03 23:25:00|24.35|24.23|24.36|24.24|24.36|24.24|24.35|24.23|6
1751585400000|2025-07-03 23:30:00|24.37|24.25|24.37|24.25|24.37|24.25|24.36|24.24|5
1751585700000|2025-07-03 23:35:00|24.36|24.24|24.32|24.2|24.37|24.25|24.32|24.2|29
1751586000000|2025-07-03 23:40:00|24.31|24.19|24.33|24.21|24.35|24.23|24.29|24.17|27
1751586300000|2025-07-03 23:45:00|24.32|24.2|24.28|24.16|24.33|24.21|24.27|24.15|16
1751586600000|2025-07-03 23:50:00|24.29|24.17|24.33|24.21|24.34|24.22|24.29|24.17|11
1751586900000|2025-07-03 23:55:00|24.34|24.22|24.33|24.21|24.34|24.22|24.32|24.2|16
1751587200000|2025-07-04 00:00:00|24.34|24.22|24.36|24.24|24.37|24.25|24.34|24.22|11
1751587500000|2025-07-04 00:05:00|24.35|24.23|24.36|24.24|24.36|24.24|24.33|24.21|22
1751587800000|2025-07-04 00:10:00|24.35|24.23|24.39|24.27|24.4|24.28|24.35|24.23|24
1751588100000|2025-07-04 00:15:00|24.38|24.26|24.34|24.22|24.39|24.27|24.34|24.22|39
1751588400000|2025-07-04 00:20:00|24.35|24.23|24.34|24.22|24.37|24.25|24.34|24.22|28
1751588700000|2025-07-04 00:25:00|24.33|24.21|24.36|24.24|24.38|24.26|24.33|24.21|30
1751589000000|2025-07-04 00:30:00|24.37|24.25|24.38|24.26|24.39|24.27|24.37|24.25|14
1751589300000|2025-07-04 00:35:00|24.39|24.27|24.4|24.28|24.4|24.28|24.37|24.25|18
1751589600000|2025-07-04 00:40:00|24.41|24.29|24.45|24.33|24.48|24.36|24.4|24.28|27
1751589900000|2025-07-04 00:45:00|24.46|24.34|24.46|24.34|24.48|24.36|24.45|24.33|21
1751590200000|2025-07-04 00:50:00|24.45|24.33|24.45|24.33|24.47|24.35|24.43|24.31|23
1751590500000|2025-07-04 00:55:00|24.44|24.32|24.48|24.36|24.48|24.36|24.4|24.28|44
1751590800000|2025-07-04 01:00:00|24.49|24.37|24.47|24.35|24.49|24.37|24.46|24.34|29
1751591100000|2025-07-04 01:05:00|24.48|24.36|24.49|24.37|24.5|24.38|24.47|24.35|24
1751591400000|2025-07-04 01:10:00|24.5|24.38|24.48|24.36|24.5|24.38|24.48|24.36|7
1751591700000|2025-07-04 01:15:00|24.49|24.37|24.49|24.37|24.5|24.38|24.47|24.35|33
1751592000000|2025-07-04 01:20:00|24.48|24.36|24.54|24.42|24.54|24.42|24.47|24.35|29
1751592300000|2025-07-04 01:25:00|24.55|24.43|24.51|24.39|24.55|24.43|24.5|24.38|31
1751592600000|2025-07-04 01:30:00|24.52|24.4|24.51|24.39|24.52|24.4|24.51|24.39|10
1751592900000|2025-07-04 01:35:00|24.5|24.38|24.45|24.33|24.5|24.38|24.44|24.32|24
1751593200000|2025-07-04 01:40:00|24.44|24.32|24.45|24.33|24.46|24.34|24.43|24.31|48
1751593500000|2025-07-04 01:45:00|24.46|24.34|24.46|24.34|24.47|24.35|24.44|24.32|17
1751593800000|2025-07-04 01:50:00|24.47|24.35|24.48|24.36|24.49|24.37|24.46|24.34|60
1751594100000|2025-07-04 01:55:00|24.47|24.35|24.47|24.35|24.47|24.35|24.46|24.34|11
1751594400000|2025-07-04 02:00:00|24.46|24.34|24.43|24.31|24.46|24.34|24.4|24.28|14
1751594700000|2025-07-04 02:05:00|24.42|24.3|24.4|24.28|24.42|24.3|24.37|24.25|19
1751595000000|2025-07-04 02:10:00|24.39|24.27|24.37|24.25|24.39|24.27|24.36|24.24|20
1751595300000|2025-07-04 02:15:00|24.38|24.26|24.28|24.16|24.39|24.27|24.27|24.15|25
1751595600000|2025-07-04 02:20:00|24.27|24.15|24.31|24.19|24.32|24.2|24.26|24.14|25
1751595900000|2025-07-04 02:25:00|24.32|24.2|24.3|24.18|24.32|24.2|24.29|24.17|9
1751596200000|2025-07-04 02:30:00|24.29|24.17|24.22|24.1|24.29|24.17|24.22|24.1|30
1751596500000|2025-07-04 02:35:00|24.23|24.11|24.23|24.11|24.24|24.12|24.2|24.08|19
1751596800000|2025-07-04 02:40:00|24.24|24.12|24.22|24.1|24.25|24.13|24.21|24.09|7
1751597100000|2025-07-04 02:45:00|24.23|24.11|24.24|24.12|24.24|24.12|24.21|24.09|26
1751597400000|2025-07-04 02:50:00|24.25|24.13|24.19|24.07|24.26|24.14|24.19|24.07|12
1751597700000|2025-07-04 02:55:00|24.2|24.08|24.21|24.09|24.21|24.09|24.19|24.07|14
1751598000000|2025-07-04 03:00:00|24.2|24.08|24.22|24.1|24.23|24.11|24.2|24.08|9
1751598300000|2025-07-04 03:05:00|24.23|24.11|24.22|24.1|24.25|24.13|24.19|24.07|26
1751598600000|2025-07-04 03:10:00|24.23|24.11|24.23|24.11|24.26|24.14|24.23|24.11|7
1751598900000|2025-07-04 03:15:00|24.22|24.1|24.25|24.13|24.26|24.14|24.22|24.1|10
1751599200000|2025-07-04 03:20:00|24.24|24.12|24.26|24.14|24.26|24.14|24.24|24.12|5
1751599500000|2025-07-04 03:25:00|24.25|24.13|24.25|24.13|24.26|24.14|24.25|24.13|15
1751599800000|2025-07-04 03:30:00|24.26|24.14|24.24|24.12|24.26|24.14|24.24|24.12|11
1751600100000|2025-07-04 03:35:00|24.25|24.13|24.23|24.11|24.25|24.13|24.2|24.08|13
1751600400000|2025-07-04 03:40:00|24.22|24.1|24.24|24.12|24.24|24.12|24.22|24.1|2
1751600700000|2025-07-04 03:45:00|24.23|24.11|24.22|24.1|24.23|24.11|24.21|24.09|6
1751601000000|2025-07-04 03:50:00|24.21|24.09|24.22|24.1|24.22|24.1|24.21|24.09|10
1751601300000|2025-07-04 03:55:00|24.21|24.09|24.2|24.08|24.22|24.1|24.2|24.08|12
1751601600000|2025-07-04 04:00:00|24.19|24.07|24.15|24.03|24.19|24.07|24.14|24.02|11
1751601900000|2025-07-04 04:05:00|24.14|24.02|24.16|24.04|24.16|24.04|24.14|24.02|13
1751602200000|2025-07-04 04:10:00|24.17|24.05|24.16|24.04|24.17|24.05|24.16|24.04|6
1751602500000|2025-07-04 04:15:00|24.17|24.05|24.16|24.04|24.18|24.06|24.16|24.04|6
1751602800000|2025-07-04 04:20:00|24.17|24.05|24.14|24.02|24.17|24.05|24.13|24.01|12
1751603100000|2025-07-04 04:25:00|24.13|24.01|24.14|24.02|24.14|24.02|24.12|24|26
1751603400000|2025-07-04 04:30:00|24.13|24.01|24.09|23.97|24.14|24.02|24.08|23.96|13
1751603700000|2025-07-04 04:35:00|24.1|23.98|24.1|23.98|24.12|24|24.09|23.97|15
1751604000000|2025-07-04 04:40:00|24.11|23.99|24.12|24|24.13|24.01|24.11|23.99|12
1751604300000|2025-07-04 04:45:00|24.11|23.99|24.09|23.97|24.12|24|24.08|23.96|13
1751604600000|2025-07-04 04:50:00|24.1|23.98|24.1|23.98|24.13|24.01|24.1|23.98|15
1751604900000|2025-07-04 04:55:00|24.11|23.99|24.12|24|24.13|24.01|24.1|23.98|20
1751605200000|2025-07-04 05:00:00|24.13|24.01|24.12|24|24.15|24.03|24.12|24|34
1751605500000|2025-07-04 05:05:00|24.13|24.01|24.14|24.02|24.15|24.03|24.12|24|14
1751605800000|2025-07-04 05:10:00|24.13|24.01|24.12|24|24.14|24.02|24.12|24|4
1751606100000|2025-07-04 05:15:00|24.11|23.99|24.12|24|24.13|24.01|24.11|23.99|18
1751606400000|2025-07-04 05:20:00|24.1|23.98|24.11|23.99|24.14|24.02|24.1|23.98|9
1751606700000|2025-07-04 05:25:00|24.12|24|24.16|24.04|24.16|24.04|24.11|23.99|13
1751607000000|2025-07-04 05:30:00|24.17|24.05|24.19|24.07|24.19|24.07|24.16|24.04|15
1751607300000|2025-07-04 05:35:00|24.18|24.06|24.21|24.09|24.22|24.1|24.18|24.06|23
1751607600000|2025-07-04 05:40:00|24.2|24.08|24.21|24.09|24.22|24.1|24.2|24.08|16
1751607900000|2025-07-04 05:45:00|24.2|24.08|24.18|24.06|24.21|24.09|24.18|24.06|11
1751608200000|2025-07-04 05:50:00|24.19|24.07|24.15|24.03|24.19|24.07|24.14|24.02|23
1751608500000|2025-07-04 05:55:00|24.14|24.02|24.13|24.01|24.15|24.03|24.12|24|21
1751608800000|2025-07-04 06:00:00|24.12|24|24.07|23.95|24.13|24.01|24.06|23.94|45
1751609100000|2025-07-04 06:05:00|24.08|23.96|24.05|23.93|24.08|23.96|24.05|23.93|13
1751609400000|2025-07-04 06:10:00|24.04|23.92|24.05|23.93|24.05|23.93|24.03|23.91|18
1751609700000|2025-07-04 06:15:00|24.04|23.92|24.05|23.93|24.06|23.94|24.04|23.92|10
1751610000000|2025-07-04 06:20:00|24.04|23.92|24.04|23.92|24.05|23.93|24.04|23.92|19
1751610300000|2025-07-04 06:25:00|24.03|23.91|24.04|23.92|24.04|23.92|24.03|23.91|20
1751610600000|2025-07-04 06:30:00|24.03|23.91|24.09|23.97|24.09|23.97|24.03|23.91|9
1751610900000|2025-07-04 06:35:00|24.08|23.96|24.04|23.92|24.08|23.96|24.04|23.92|13
1751611200000|2025-07-04 06:40:00|24.03|23.91|24.04|23.92|24.04|23.92|24.03|23.91|4
1751611500000|2025-07-04 06:45:00|24.03|23.91|24.05|23.93|24.06|23.94|24.03|23.91|19
1751611800000|2025-07-04 06:50:00|24.04|23.92|24.02|23.9|24.05|23.93|24|23.88|16
1751612100000|2025-07-04 06:55:00|24.03|23.91|24|23.88|24.03|23.91|24|23.88|14
1751612400000|2025-07-04 07:00:00|23.99|23.87|24.01|23.89|24.02|23.9|23.99|23.87|15
1751612700000|2025-07-04 07:05:00|24|23.88|23.94|23.82|24|23.88|23.94|23.82|15
1751613000000|2025-07-04 07:10:00|23.93|23.81|23.88|23.76|23.93|23.81|23.88|23.76|12
1751613300000|2025-07-04 07:15:00|23.89|23.77|23.86|23.74|23.91|23.79|23.85|23.73|13
1751613600000|2025-07-04 07:20:00|23.87|23.75|23.88|23.76|23.9|23.78|23.87|23.75|16
1751613900000|2025-07-04 07:25:00|23.89|23.77|23.88|23.76|23.9|23.78|23.87|23.75|26
1751614200000|2025-07-04 07:30:00|23.87|23.75|23.88|23.76|23.88|23.76|23.84|23.72|42
1751614500000|2025-07-04 07:35:00|23.87|23.75|23.92|23.8|23.93|23.81|23.87|23.75|26
1751614800000|2025-07-04 07:40:00|23.91|23.79|23.89|23.77|23.93|23.81|23.89|23.77|21
1751615100000|2025-07-04 07:45:00|23.9|23.78|23.86|23.74|23.9|23.78|23.86|23.74|27
1751615400000|2025-07-04 07:50:00|23.85|23.73|23.85|23.73|23.87|23.75|23.82|23.7|33
1751615700000|2025-07-04 07:55:00|23.84|23.72|23.85|23.73|23.86|23.74|23.83|23.71|24
1751616000000|2025-07-04 08:00:00|23.86|23.74|23.86|23.74|23.86|23.74|23.84|23.72|18
1751616300000|2025-07-04 08:05:00|23.85|23.73|23.82|23.7|23.85|23.73|23.81|23.69|22
1751616600000|2025-07-04 08:10:00|23.81|23.69|23.78|23.66|23.83|23.71|23.78|23.66|33
1751616900000|2025-07-04 08:15:00|23.77|23.65|23.8|23.68|23.82|23.7|23.76|23.64|43
1751617200000|2025-07-04 08:20:00|23.81|23.69|23.91|23.79|23.91|23.79|23.8|23.68|31
1751617500000|2025-07-04 08:25:00|23.9|23.78|23.91|23.79|23.93|23.81|23.9|23.78|20
1751617800000|2025-07-04 08:30:00|23.92|23.8|23.9|23.78|23.93|23.81|23.88|23.76|25
1751618100000|2025-07-04 08:35:00|23.89|23.77|23.95|23.83|23.96|23.84|23.89|23.77|25
1751618400000|2025-07-04 08:40:00|23.94|23.82|23.96|23.84|23.96|23.84|23.94|23.82|7
1751618700000|2025-07-04 08:45:00|23.95|23.83|23.97|23.85|23.97|23.85|23.94|23.82|19
1751619000000|2025-07-04 08:50:00|23.96|23.84|23.94|23.82|23.97|23.85|23.93|23.81|13
1751619300000|2025-07-04 08:55:00|23.93|23.81|23.93|23.81|23.94|23.82|23.93|23.81|9
1751619600000|2025-07-04 09:00:00|23.94|23.82|24.06|23.94|24.06|23.94|23.94|23.82|22
1751619900000|2025-07-04 09:05:00|24.05|23.93|24.05|23.93|24.06|23.94|24.04|23.92|11
1751620200000|2025-07-04 09:10:00|24.06|23.94|24.06|23.94|24.08|23.96|24.03|23.91|17
1751620500000|2025-07-04 09:15:00|24.05|23.93|24.07|23.95|24.08|23.96|24.04|23.92|17
1751620800000|2025-07-04 09:20:00|24.06|23.94|24.08|23.96|24.08|23.96|24.06|23.94|7
1751621100000|2025-07-04 09:25:00|24.07|23.95|24.09|23.97|24.09|23.97|24.06|23.94|7
1751621400000|2025-07-04 09:30:00|24.08|23.96|24.07|23.95|24.08|23.96|24.06|23.94|16
1751621700000|2025-07-04 09:35:00|24.06|23.94|24.08|23.96|24.08|23.96|24.06|23.94|3
1751622000000|2025-07-04 09:40:00|24.09|23.97|24.07|23.95|24.09|23.97|24.07|23.95|3
1751622300000|2025-07-04 09:45:00|24.06|23.94|24.07|23.95|24.08|23.96|24.06|23.94|7
1751622900000|2025-07-04 09:55:00|24.06|23.94|24.07|23.95|24.08|23.96|24.06|23.94|14
1751623200000|2025-07-04 10:00:00|24.08|23.96|24.1|23.98|24.1|23.98|24.08|23.96|7
1751623500000|2025-07-04 10:05:00|24.09|23.97|24.09|23.97|24.09|23.97|24.08|23.96|5
1751623800000|2025-07-04 10:10:00|24.1|23.98|24.09|23.97|24.1|23.98|24.09|23.97|6
1751624100000|2025-07-04 10:15:00|24.08|23.96|24.08|23.96|24.08|23.96|24.08|23.96|1
1751624400000|2025-07-04 10:20:00|24.06|23.94|24.04|23.92|24.06|23.94|24.04|23.92|4
1751624700000|2025-07-04 10:25:00|24.05|23.93|24.06|23.94|24.07|23.95|24.05|23.93|8
1751625000000|2025-07-04 10:30:00|24.07|23.95|24.06|23.94|24.07|23.95|24.05|23.93|6
1751625300000|2025-07-04 10:35:00|24.07|23.95|24.08|23.96|24.09|23.97|24.05|23.93|22
1751625600000|2025-07-04 10:40:00|24.07|23.95|24.05|23.93|24.07|23.95|24.05|23.93|3
1751625900000|2025-07-04 10:45:00|24.04|23.92|24.05|23.93|24.05|23.93|24.04|23.92|2
1751626200000|2025-07-04 10:50:00|24.04|23.92|24.05|23.93|24.05|23.93|24.04|23.92|10
1751626500000|2025-07-04 10:55:00|24.04|23.92|24.04|23.92|24.04|23.92|24.04|23.92|1
1751626800000|2025-07-04 11:00:00|24.05|23.93|24.09|23.97|24.09|23.97|24.05|23.93|19
1751627100000|2025-07-04 11:05:00|24.08|23.96|24.1|23.98|24.11|23.99|24.08|23.96|13
1751627400000|2025-07-04 11:10:00|24.11|23.99|24.09|23.97|24.11|23.99|24.08|23.96|5
1751627700000|2025-07-04 11:15:00|24.1|23.98|24.09|23.97|24.11|23.99|24.08|23.96|26
1751628000000|2025-07-04 11:20:00|24.1|23.98|24.11|23.99|24.11|23.99|24.1|23.98|2
1751628300000|2025-07-04 11:25:00|24.12|24|24.12|24|24.12|24|24.12|24|1
1751628600000|2025-07-04 11:30:00|24.11|23.99|24.09|23.97|24.12|24|24.09|23.97|11
1751628900000|2025-07-04 11:35:00|24.08|23.96|24.08|23.96|24.08|23.96|24.07|23.95|3
1751629200000|2025-07-04 11:40:00|24.09|23.97|24.1|23.98|24.1|23.98|24.08|23.96|14
1751629500000|2025-07-04 11:45:00|24.11|23.99|24.11|23.99|24.11|23.99|24.09|23.97|15
1751629800000|2025-07-04 11:50:00|24.1|23.98|24.09|23.97|24.12|24|24.08|23.96|54
1751630100000|2025-07-04 11:55:00|24.1|23.98|24.1|23.98|24.1|23.98|24.09|23.97|29
1751630400000|2025-07-04 12:00:00|24.09|23.97|24.09|23.97|24.11|23.99|24.08|23.96|27
1751630700000|2025-07-04 12:05:00|24.08|23.96|24.06|23.94|24.08|23.96|24.06|23.94|23
1751631000000|2025-07-04 12:10:00|24.07|23.95|24.06|23.94|24.08|23.96|24.06|23.94|16
1751631300000|2025-07-04 12:15:00|24.07|23.95|24.09|23.97|24.1|23.98|24.06|23.94|21
1751631600000|2025-07-04 12:20:00|24.08|23.96|24.11|23.99|24.11|23.99|24.08|23.96|8
1751631900000|2025-07-04 12:25:00|24.1|23.98|24.11|23.99|24.11|23.99|24.1|23.98|4
1751632200000|2025-07-04 12:30:00|24.1|23.98|24.08|23.96|24.11|23.99|24.08|23.96|33
1751632500000|2025-07-04 12:35:00|24.09|23.97|24.09|23.97|24.11|23.99|24.08|23.96|15
1751632800000|2025-07-04 12:40:00|24.1|23.98|24.08|23.96|24.1|23.98|24.07|23.95|21
1751633100000|2025-07-04 12:45:00|24.09|23.97|24.07|23.95|24.09|23.97|24.06|23.94|17
1751633400000|2025-07-04 12:50:00|24.06|23.94|24.03|23.91|24.06|23.94|24.02|23.9|11
1751633700000|2025-07-04 12:55:00|24.04|23.92|24.07|23.95|24.08|23.96|24.04|23.92|46
1751634000000|2025-07-04 13:00:00|24.06|23.94|24.05|23.93|24.08|23.96|24.04|23.92|14
1751634300000|2025-07-04 13:05:00|24.06|23.94|24.06|23.94|24.1|23.98|24.05|23.93|33
1751634600000|2025-07-04 13:10:00|24.05|23.93|23.99|23.87|24.06|23.94|23.99|23.87|57
1751634900000|2025-07-04 13:15:00|24|23.88|24|23.88|24.01|23.89|23.99|23.87|15
1751635200000|2025-07-04 13:20:00|24.01|23.89|23.99|23.87|24.02|23.9|23.99|23.87|11
1751635500000|2025-07-04 13:25:00|24|23.88|23.99|23.87|24.01|23.89|23.97|23.85|22
1751635800000|2025-07-04 13:30:00|24|23.88|24.01|23.89|24.02|23.9|23.98|23.86|30
1751636100000|2025-07-04 13:35:00|24.02|23.9|23.95|23.83|24.02|23.9|23.95|23.83|60
1751636400000|2025-07-04 13:40:00|23.94|23.82|23.95|23.83|23.96|23.84|23.94|23.82|34
1751636700000|2025-07-04 13:45:00|23.94|23.82|23.91|23.79|23.96|23.84|23.9|23.78|36
1751637000000|2025-07-04 13:50:00|23.92|23.8|23.91|23.79|23.96|23.84|23.89|23.77|40
1751637300000|2025-07-04 13:55:00|23.92|23.8|23.87|23.75|23.92|23.8|23.87|23.75|44
1751637600000|2025-07-04 14:00:00|23.88|23.76|23.86|23.74|23.89|23.77|23.86|23.74|62
1751637900000|2025-07-04 14:05:00|23.87|23.75|23.78|23.66|23.88|23.76|23.77|23.65|50
1751638200000|2025-07-04 14:10:00|23.77|23.65|23.78|23.66|23.82|23.7|23.72|23.6|62
1751638500000|2025-07-04 14:15:00|23.77|23.65|23.69|23.57|23.79|23.67|23.68|23.56|43
1751638800000|2025-07-04 14:20:00|23.68|23.56|23.82|23.7|23.82|23.7|23.66|23.54|44
1751639100000|2025-07-04 14:25:00|23.81|23.69|23.87|23.75|23.88|23.76|23.81|23.69|29
1751639400000|2025-07-04 14:30:00|23.86|23.74|23.82|23.7|23.86|23.74|23.79|23.67|33
1751639700000|2025-07-04 14:35:00|23.81|23.69|23.85|23.73|23.86|23.74|23.81|23.69|19
1751640000000|2025-07-04 14:40:00|23.84|23.72|23.85|23.73|23.86|23.74|23.81|23.69|11
1751640300000|2025-07-04 14:45:00|23.84|23.72|23.79|23.67|23.84|23.72|23.79|23.67|30
1751640600000|2025-07-04 14:50:00|23.8|23.68|23.83|23.71|23.83|23.71|23.8|23.68|24
1751640900000|2025-07-04 14:55:00|23.82|23.7|23.82|23.7|23.85|23.73|23.81|23.69|8
1751641200000|2025-07-04 15:00:00|23.81|23.69|23.8|23.68|23.82|23.7|23.8|23.68|36
1751641500000|2025-07-04 15:05:00|23.79|23.67|23.72|23.6|23.79|23.67|23.71|23.59|31
1751641800000|2025-07-04 15:10:00|23.71|23.59|23.7|23.58|23.73|23.61|23.69|23.57|24
1751642100000|2025-07-04 15:15:00|23.69|23.57|23.67|23.55|23.7|23.58|23.66|23.54|26
1751642400000|2025-07-04 15:20:00|23.66|23.54|23.7|23.58|23.72|23.6|23.64|23.52|25
1751642700000|2025-07-04 15:25:00|23.69|23.57|23.65|23.53|23.69|23.57|23.62|23.5|17
1751643000000|2025-07-04 15:30:00|23.64|23.52|23.63|23.51|23.65|23.53|23.61|23.49|52
1751643300000|2025-07-04 15:35:00|23.64|23.52|23.66|23.54|23.69|23.57|23.64|23.52|29
1751643600000|2025-07-04 15:40:00|23.67|23.55|23.68|23.56|23.72|23.6|23.66|23.54|31
1751643900000|2025-07-04 15:45:00|23.67|23.55|23.68|23.56|23.7|23.58|23.64|23.52|20
1751644200000|2025-07-04 15:50:00|23.67|23.55|23.67|23.55|23.68|23.56|23.64|23.52|31
1751644500000|2025-07-04 15:55:00|23.66|23.54|23.65|23.53|23.69|23.57|23.65|23.53|17
1751644800000|2025-07-04 16:00:00|23.66|23.54|23.6|23.48|23.67|23.55|23.6|23.48|37
1751645100000|2025-07-04 16:05:00|23.61|23.49|23.57|23.45|23.65|23.53|23.57|23.45|50
1751645400000|2025-07-04 16:10:00|23.58|23.46|23.6|23.48|23.63|23.51|23.57|23.45|51
1751645700000|2025-07-04 16:15:00|23.61|23.49|23.58|23.46|23.62|23.5|23.56|23.44|30
1751646000000|2025-07-04 16:20:00|23.57|23.45|23.64|23.52|23.64|23.52|23.56|23.44|24
1751646300000|2025-07-04 16:25:00|23.65|23.53|23.63|23.51|23.67|23.55|23.59|23.47|43
1751646600000|2025-07-04 16:30:00|23.62|23.5|23.61|23.49|23.63|23.51|23.56|23.44|29
1751646900000|2025-07-04 16:35:00|23.6|23.48|23.75|23.63|23.76|23.64|23.6|23.48|48
1751647200000|2025-07-04 16:40:00|23.74|23.62|23.76|23.64|23.76|23.64|23.7|23.58|27
1751647500000|2025-07-04 16:45:00|23.77|23.65|23.79|23.67|23.81|23.69|23.76|23.64|24
1751647800000|2025-07-04 16:50:00|23.78|23.66|23.78|23.66|23.79|23.67|23.76|23.64|11
1751648100000|2025-07-04 16:55:00|23.79|23.67|23.8|23.68|23.81|23.69|23.78|23.66|18
1751648400000|2025-07-04 17:00:00|23.79|23.67|23.82|23.7|23.83|23.71|23.79|23.67|26
1751648700000|2025-07-04 17:05:00|23.81|23.69|23.76|23.64|23.82|23.7|23.76|23.64|18
1751649000000|2025-07-04 17:10:00|23.77|23.65|23.75|23.63|23.79|23.67|23.75|23.63|27
1751649300000|2025-07-04 17:15:00|23.76|23.64|23.8|23.68|23.8|23.68|23.76|23.64|19
1751649600000|2025-07-04 17:20:00|23.79|23.67|23.82|23.7|23.83|23.71|23.78|23.66|30
1751649900000|2025-07-04 17:25:00|23.83|23.71|23.86|23.74|23.86|23.74|23.82|23.7|20
1751650200000|2025-07-04 17:30:00|23.85|23.73|23.84|23.72|23.86|23.74|23.83|23.71|24
1751650500000|2025-07-04 17:35:00|23.85|23.73|23.86|23.74|23.86|23.74|23.83|23.71|36
1751650800000|2025-07-04 17:40:00|23.85|23.73|23.84|23.72|23.86|23.74|23.84|23.72|10
1751651100000|2025-07-04 17:45:00|23.85|23.73|23.86|23.74|23.86|23.74|23.84|23.72|10
1751651400000|2025-07-04 17:50:00|23.85|23.73|23.87|23.75|23.87|23.75|23.85|23.73|9
1751651700000|2025-07-04 17:55:00|23.86|23.74|23.87|23.75|23.87|23.75|23.86|23.74|4
1751652000000|2025-07-04 18:00:00|23.86|23.74|23.86|23.74|23.87|23.75|23.84|23.72|19
1751652300000|2025-07-04 18:05:00|23.87|23.75|23.85|23.73|23.88|23.76|23.84|23.72|35
1751652600000|2025-07-04 18:10:00|23.86|23.74|23.83|23.71|23.86|23.74|23.83|23.71|20
1751652900000|2025-07-04 18:15:00|23.82|23.7|23.79|23.67|23.83|23.71|23.78|23.66|19
1751653200000|2025-07-04 18:20:00|23.8|23.68|23.8|23.68|23.82|23.7|23.8|23.68|17
1751653500000|2025-07-04 18:25:00|23.81|23.69|23.76|23.64|23.81|23.69|23.75|23.63|20
1751653800000|2025-07-04 18:30:00|23.77|23.65|23.81|23.69|23.81|23.69|23.77|23.65|25
1751654100000|2025-07-04 18:35:00|23.8|23.68|23.79|23.67|23.8|23.68|23.78|23.66|6
1751654400000|2025-07-04 18:40:00|23.8|23.68|23.79|23.67|23.81|23.69|23.78|23.66|18
1751654700000|2025-07-04 18:45:00|23.8|23.68|23.77|23.65|23.83|23.71|23.77|23.65|18
1751655000000|2025-07-04 18:50:00|23.76|23.64|23.78|23.66|23.79|23.67|23.76|23.64|13
1751655300000|2025-07-04 18:55:00|23.77|23.65|23.77|23.65|23.77|23.65|23.76|23.64|5
1751655600000|2025-07-04 19:00:00|23.76|23.64|23.79|23.67|23.79|23.67|23.76|23.64|12
1751655900000|2025-07-04 19:05:00|23.8|23.68|23.8|23.68|23.8|23.68|23.79|23.67|3
1751656200000|2025-07-04 19:10:00|23.81|23.69|23.82|23.7|23.83|23.71|23.8|23.68|6
1751656500000|2025-07-04 19:15:00|23.81|23.69|23.79|23.67|23.82|23.7|23.77|23.65|17
1751656800000|2025-07-04 19:20:00|23.78|23.66|23.74|23.62|23.78|23.66|23.74|23.62|19
1751657100000|2025-07-04 19:25:00|23.75|23.63|23.72|23.6|23.75|23.63|23.72|23.6|20
1751657400000|2025-07-04 19:30:00|23.73|23.61|23.74|23.62|23.76|23.64|23.73|23.61|10
1751657700000|2025-07-04 19:35:00|23.73|23.61|23.76|23.64|23.76|23.64|23.73|23.61|6
1751658000000|2025-07-04 19:40:00|23.77|23.65|23.78|23.66|23.79|23.67|23.77|23.65|4
1751658300000|2025-07-04 19:45:00|23.77|23.65|23.77|23.65|23.78|23.66|23.77|23.65|9
1751658600000|2025-07-04 19:50:00|23.76|23.64|23.76|23.64|23.77|23.65|23.76|23.64|3
1751658900000|2025-07-04 19:55:00|23.75|23.63|23.76|23.64|23.76|23.64|23.75|23.63|4
1751659200000|2025-07-04 20:00:00|23.75|23.63|23.75|23.63|23.76|23.64|23.74|23.62|13
1751659500000|2025-07-04 20:05:00|23.74|23.62|23.76|23.64|23.76|23.64|23.74|23.62|5
1751659800000|2025-07-04 20:10:00|23.77|23.65|23.81|23.69|23.81|23.69|23.76|23.64|13
1751660100000|2025-07-04 20:15:00|23.82|23.7|23.82|23.7|23.84|23.72|23.82|23.7|7
1751660400000|2025-07-04 20:20:00|23.83|23.71|23.83|23.71|23.84|23.72|23.82|23.7|27
1751660700000|2025-07-04 20:25:00|23.84|23.72|23.84|23.72|23.85|23.73|23.84|23.72|7
1751661000000|2025-07-04 20:30:00|23.85|23.73|23.85|23.73|23.86|23.74|23.85|23.73|5
1751661300000|2025-07-04 20:35:00|23.86|23.74|23.87|23.75|23.87|23.75|23.86|23.74|20
1751661600000|2025-07-04 20:40:00|23.86|23.74|23.87|23.75|23.87|23.75|23.86|23.74|2
1751661900000|2025-07-04 20:45:00|23.88|23.76|23.9|23.78|23.9|23.78|23.88|23.76|3
1751662200000|2025-07-04 20:50:00|23.89|23.77|23.89|23.77|23.9|23.78|23.89|23.77|3
1751662500000|2025-07-04 20:55:00|23.9|23.78|23.89|23.77|23.9|23.78|23.88|23.76|4
1751698800000|2025-07-05 07:00:00|23.93|23.81|23.93|23.81|23.93|23.81|23.93|23.81|1
1751699100000|2025-07-05 07:05:00|23.94|23.82|23.9|23.78|23.94|23.82|23.9|23.78|9
1751699400000|2025-07-05 07:10:00|23.91|23.79|23.9|23.78|23.91|23.79|23.9|23.78|4
1751699700000|2025-07-05 07:15:00|23.89|23.77|23.9|23.78|23.9|23.78|23.89|23.77|2
1751700000000|2025-07-05 07:20:00|23.91|23.79|23.91|23.79|23.92|23.8|23.91|23.79|3
1751700300000|2025-07-05 07:25:00|23.92|23.8|23.93|23.81|23.93|23.81|23.92|23.8|2
1751700600000|2025-07-05 07:30:00|23.92|23.8|23.9|23.78|23.92|23.8|23.89|23.77|9
1751700900000|2025-07-05 07:35:00|23.89|23.77|23.88|23.76|23.9|23.78|23.88|23.76|6
1751701200000|2025-07-05 07:40:00|23.87|23.75|23.87|23.75|23.87|23.75|23.87|23.75|1
1751701500000|2025-07-05 07:45:00|23.88|23.76|23.88|23.76|23.88|23.76|23.88|23.76|1
1751701800000|2025-07-05 07:50:00|23.87|23.75|23.87|23.75|23.87|23.75|23.87|23.75|1
1751702100000|2025-07-05 07:55:00|23.88|23.76|23.9|23.78|23.9|23.78|23.88|23.76|3
1751702400000|2025-07-05 08:00:00|23.89|23.77|23.88|23.76|23.89|23.77|23.87|23.75|4
1751702700000|2025-07-05 08:05:00|23.87|23.75|23.91|23.79|23.92|23.8|23.87|23.75|11
1751703000000|2025-07-05 08:10:00|23.92|23.8|23.93|23.81|23.93|23.81|23.91|23.79|4
1751703300000|2025-07-05 08:15:00|23.92|23.8|23.91|23.79|23.92|23.8|23.91|23.79|2
1751703600000|2025-07-05 08:20:00|23.9|23.78|23.89|23.77|23.91|23.79|23.89|23.77|10
1751703900000|2025-07-05 08:25:00|23.88|23.76|23.86|23.74|23.89|23.77|23.86|23.74|5
1751704200000|2025-07-05 08:30:00|23.87|23.75|23.84|23.72|23.87|23.75|23.84|23.72|4
1751704500000|2025-07-05 08:35:00|23.83|23.71|23.83|23.71|23.83|23.71|23.83|23.71|1
1751704800000|2025-07-05 08:40:00|23.82|23.7|23.82|23.7|23.82|23.7|23.81|23.69|7
1751705100000|2025-07-05 08:45:00|23.83|23.71|23.8|23.68|23.83|23.71|23.79|23.67|8
1751705400000|2025-07-05 08:50:00|23.81|23.69|23.82|23.7|23.83|23.71|23.8|23.68|16
1751705700000|2025-07-05 08:55:00|23.83|23.71|23.86|23.74|23.86|23.74|23.83|23.71|4
1751706000000|2025-07-05 09:00:00|23.85|23.73|23.83|23.71|23.85|23.73|23.83|23.71|11
1751706300000|2025-07-05 09:05:00|23.82|23.7|23.8|23.68|23.83|23.71|23.8|23.68|9
1751706600000|2025-07-05 09:10:00|23.81|23.69|23.8|23.68|23.81|23.69|23.8|23.68|4
1751706900000|2025-07-05 09:15:00|23.79|23.67|23.77|23.65|23.8|23.68|23.77|23.65|9
1751707200000|2025-07-05 09:20:00|23.78|23.66|23.77|23.65|23.78|23.66|23.77|23.65|4
1751707500000|2025-07-05 09:25:00|23.78|23.66|23.8|23.68|23.8|23.68|23.77|23.65|5
1751707800000|2025-07-05 09:30:00|23.79|23.67|23.81|23.69|23.81|23.69|23.79|23.67|3
1751708100000|2025-07-05 09:35:00|23.82|23.7|23.8|23.68|23.82|23.7|23.79|23.67|7
1751708400000|2025-07-05 09:40:00|23.81|23.69|23.81|23.69|23.81|23.69|23.81|23.69|1
1751708700000|2025-07-05 09:45:00|23.82|23.7|23.87|23.75|23.88|23.76|23.82|23.7|20
1751709000000|2025-07-05 09:50:00|23.88|23.76|23.88|23.76|23.88|23.76|23.87|23.75|11
1751709300000|2025-07-05 09:55:00|23.89|23.77|23.88|23.76|23.89|23.77|23.87|23.75|6
1751709600000|2025-07-05 10:00:00|23.89|23.77|23.89|23.77|23.9|23.78|23.89|23.77|13
1751709900000|2025-07-05 10:05:00|23.9|23.78|23.89|23.77|23.9|23.78|23.88|23.76|10
1751710200000|2025-07-05 10:10:00|23.9|23.78|23.87|23.75|23.9|23.78|23.86|23.74|12
1751710500000|2025-07-05 10:15:00|23.86|23.74|23.86|23.74|23.87|23.75|23.85|23.73|5
1751710800000|2025-07-05 10:20:00|23.87|23.75|23.86|23.74|23.87|23.75|23.86|23.74|6
1751711100000|2025-07-05 10:25:00|23.85|23.73|23.84|23.72|23.85|23.73|23.84|23.72|2
1751711400000|2025-07-05 10:30:00|23.83|23.71|23.81|23.69|23.84|23.72|23.8|23.68|15
1751711700000|2025-07-05 10:35:00|23.82|23.7|23.78|23.66|23.82|23.7|23.78|23.66|17
1751712000000|2025-07-05 10:40:00|23.79|23.67|23.8|23.68|23.81|23.69|23.79|23.67|4
1751712300000|2025-07-05 10:45:00|23.81|23.69|23.83|23.71|23.83|23.71|23.81|23.69|9
1751712600000|2025-07-05 10:50:00|23.82|23.7|23.81|23.69|23.83|23.71|23.8|23.68|8
1751712900000|2025-07-05 10:55:00|23.8|23.68|23.77|23.65|23.8|23.68|23.77|23.65|6
1751713200000|2025-07-05 11:00:00|23.78|23.66|23.8|23.68|23.8|23.68|23.78|23.66|7
1751714100000|2025-07-05 11:15:00|23.79|23.67|23.81|23.69|23.82|23.7|23.79|23.67|11
1751714400000|2025-07-05 11:20:00|23.82|23.7|23.82|23.7|23.82|23.7|23.82|23.7|1
1751715000000|2025-07-05 11:30:00|23.83|23.71|23.81|23.69|23.83|23.71|23.81|23.69|3
1751715300000|2025-07-05 11:35:00|23.8|23.68|23.81|23.69|23.81|23.69|23.8|23.68|2
1751715600000|2025-07-05 11:40:00|23.8|23.68|23.8|23.68|23.82|23.7|23.8|23.68|5
1751715900000|2025-07-05 11:45:00|23.79|23.67|23.8|23.68|23.8|23.68|23.78|23.66|4
1751716200000|2025-07-05 11:50:00|23.79|23.67|23.77|23.65|23.79|23.67|23.77|23.65|3
1751716500000|2025-07-05 11:55:00|23.76|23.64|23.75|23.63|23.76|23.64|23.75|23.63|2
1751716800000|2025-07-05 12:00:00|23.76|23.64|23.72|23.6|23.76|23.64|23.71|23.59|7
1751717100000|2025-07-05 12:05:00|23.73|23.61|23.73|23.61|23.74|23.62|23.72|23.6|9
1751717400000|2025-07-05 12:10:00|23.72|23.6|23.73|23.61|23.73|23.61|23.72|23.6|6
1751717700000|2025-07-05 12:15:00|23.72|23.6|23.71|23.59|23.73|23.61|23.71|23.59|10
1751718000000|2025-07-05 12:20:00|23.7|23.58|23.69|23.57|23.7|23.58|23.68|23.56|8
1751718300000|2025-07-05 12:25:00|23.7|23.58|23.7|23.58|23.7|23.58|23.69|23.57|7
1751718600000|2025-07-05 12:30:00|23.71|23.59|23.7|23.58|23.71|23.59|23.7|23.58|8
1751718900000|2025-07-05 12:35:00|23.69|23.57|23.69|23.57|23.69|23.57|23.66|23.54|9
1751719200000|2025-07-05 12:40:00|23.7|23.58|23.72|23.6|23.73|23.61|23.7|23.58|7
1751719500000|2025-07-05 12:45:00|23.71|23.59|23.74|23.62|23.75|23.63|23.71|23.59|10
1751719800000|2025-07-05 12:50:00|23.75|23.63|23.75|23.63|23.75|23.63|23.73|23.61|11
1751720100000|2025-07-05 12:55:00|23.74|23.62|23.76|23.64|23.76|23.64|23.74|23.62|3
1751720400000|2025-07-05 13:00:00|23.77|23.65|23.8|23.68|23.8|23.68|23.76|23.64|14
1751720700000|2025-07-05 13:05:00|23.79|23.67|23.81|23.69|23.81|23.69|23.79|23.67|5
1751721000000|2025-07-05 13:10:00|23.8|23.68|23.78|23.66|23.8|23.68|23.76|23.64|7
1751721300000|2025-07-05 13:15:00|23.79|23.67|23.8|23.68|23.8|23.68|23.78|23.66|12
1751721600000|2025-07-05 13:20:00|23.81|23.69|23.82|23.7|23.82|23.7|23.78|23.66|8
1751721900000|2025-07-05 13:25:00|23.81|23.69|23.8|23.68|23.82|23.7|23.8|23.68|6
1751722200000|2025-07-05 13:30:00|23.79|23.67|23.76|23.64|23.79|23.67|23.75|23.63|6
1751722500000|2025-07-05 13:35:00|23.75|23.63|23.75|23.63|23.76|23.64|23.74|23.62|5
1751722800000|2025-07-05 13:40:00|23.74|23.62|23.77|23.65|23.77|23.65|23.74|23.62|4
1751723100000|2025-07-05 13:45:00|23.76|23.64|23.77|23.65|23.77|23.65|23.76|23.64|2
1751723400000|2025-07-05 13:50:00|23.78|23.66|23.75|23.63|23.79|23.67|23.75|23.63|8
1751723700000|2025-07-05 13:55:00|23.76|23.64|23.77|23.65|23.77|23.65|23.76|23.64|2
1751724000000|2025-07-05 14:00:00|23.78|23.66|23.77|23.65|23.78|23.66|23.76|23.64|8
1751724300000|2025-07-05 14:05:00|23.78|23.66|23.75|23.63|23.79|23.67|23.75|23.63|8
1751724600000|2025-07-05 14:10:00|23.74|23.62|23.76|23.64|23.77|23.65|23.74|23.62|5
1751724900000|2025-07-05 14:15:00|23.75|23.63|23.76|23.64|23.78|23.66|23.75|23.63|20
1751725200000|2025-07-05 14:20:00|23.75|23.63|23.77|23.65|23.78|23.66|23.75|23.63|21
1751725500000|2025-07-05 14:25:00|23.76|23.64|23.77|23.65|23.77|23.65|23.76|23.64|14
1751725800000|2025-07-05 14:30:00|23.76|23.64|23.75|23.63|23.79|23.67|23.74|23.62|20
1751726100000|2025-07-05 14:35:00|23.76|23.64|23.79|23.67|23.79|23.67|23.76|23.64|6
1751726400000|2025-07-05 14:40:00|23.78|23.66|23.76|23.64|23.78|23.66|23.76|23.64|7
1751726700000|2025-07-05 14:45:00|23.75|23.63|23.76|23.64|23.76|23.64|23.74|23.62|12
1751727000000|2025-07-05 14:50:00|23.77|23.65|23.79|23.67|23.79|23.67|23.77|23.65|5
1751727300000|2025-07-05 14:55:00|23.8|23.68|23.84|23.72|23.84|23.72|23.79|23.67|15
1751727600000|2025-07-05 15:00:00|23.85|23.73|23.85|23.73|23.86|23.74|23.84|23.72|7
1751727900000|2025-07-05 15:05:00|23.86|23.74|23.87|23.75|23.88|23.76|23.86|23.74|8
1751728200000|2025-07-05 15:10:00|23.86|23.74|23.85|23.73|23.86|23.74|23.85|23.73|2
1751728500000|2025-07-05 15:15:00|23.84|23.72|23.84|23.72|23.85|23.73|23.83|23.71|7
1751728800000|2025-07-05 15:20:00|23.83|23.71|23.84|23.72|23.85|23.73|23.83|23.71|20
1751729100000|2025-07-05 15:25:00|23.83|23.71|23.83|23.71|23.84|23.72|23.83|23.71|3
1751729400000|2025-07-05 15:30:00|23.84|23.72|23.83|23.71|23.85|23.73|23.83|23.71|10
1751729700000|2025-07-05 15:35:00|23.84|23.72|23.82|23.7|23.84|23.72|23.82|23.7|3
1751730000000|2025-07-05 15:40:00|23.83|23.71|23.8|23.68|23.83|23.71|23.79|23.67|16
1751730300000|2025-07-05 15:45:00|23.79|23.67|23.78|23.66|23.79|23.67|23.76|23.64|8
1751730600000|2025-07-05 15:50:00|23.79|23.67|23.79|23.67|23.8|23.68|23.78|23.66|9
1751730900000|2025-07-05 15:55:00|23.78|23.66|23.79|23.67|23.79|23.67|23.77|23.65|16
1751731200000|2025-07-05 16:00:00|23.8|23.68|23.79|23.67|23.8|23.68|23.77|23.65|32
1751731500000|2025-07-05 16:05:00|23.78|23.66|23.78|23.66|23.79|23.67|23.77|23.65|13
1751731800000|2025-07-05 16:10:00|23.79|23.67|23.79|23.67|23.8|23.68|23.77|23.65|7
1751732100000|2025-07-05 16:15:00|23.78|23.66|23.79|23.67|23.8|23.68|23.78|23.66|8
1751732400000|2025-07-05 16:20:00|23.78|23.66|23.77|23.65|23.79|23.67|23.76|23.64|6
1751732700000|2025-07-05 16:25:00|23.76|23.64|23.76|23.64|23.76|23.64|23.75|23.63|3
1751733000000|2025-07-05 16:30:00|23.77|23.65|23.74|23.62|23.77|23.65|23.73|23.61|8
1751733300000|2025-07-05 16:35:00|23.73|23.61|23.74|23.62|23.74|23.62|23.71|23.59|12
1751733600000|2025-07-05 16:40:00|23.73|23.61|23.74|23.62|23.75|23.63|23.72|23.6|12
1751733900000|2025-07-05 16:45:00|23.75|23.63|23.73|23.61|23.75|23.63|23.71|23.59|7
1751734200000|2025-07-05 16:50:00|23.74|23.62|23.74|23.62|23.75|23.63|23.73|23.61|7
1751734500000|2025-07-05 16:55:00|23.75|23.63|23.8|23.68|23.8|23.68|23.75|23.63|14
1751734800000|2025-07-05 17:00:00|23.79|23.67|23.76|23.64|23.82|23.7|23.76|23.64|18
1751735100000|2025-07-05 17:05:00|23.75|23.63|23.76|23.64|23.77|23.65|23.75|23.63|12
1751735400000|2025-07-05 17:10:00|23.75|23.63|23.71|23.59|23.75|23.63|23.7|23.58|25
1751735700000|2025-07-05 17:15:00|23.72|23.6|23.71|23.59|23.75|23.63|23.71|23.59|16
1751736000000|2025-07-05 17:20:00|23.7|23.58|23.69|23.57|23.7|23.58|23.67|23.55|8
1751736300000|2025-07-05 17:25:00|23.68|23.56|23.68|23.56|23.69|23.57|23.68|23.56|9
1751736600000|2025-07-05 17:30:00|23.69|23.57|23.69|23.57|23.69|23.57|23.67|23.55|7
1751736900000|2025-07-05 17:35:00|23.7|23.58|23.7|23.58|23.7|23.58|23.69|23.57|5
1751737200000|2025-07-05 17:40:00|23.71|23.59|23.72|23.6|23.73|23.61|23.7|23.58|6
1751737500000|2025-07-05 17:45:00|23.73|23.61|23.71|23.59|23.73|23.61|23.71|23.59|9
1751737800000|2025-07-05 17:50:00|23.72|23.6|23.74|23.62|23.75|23.63|23.72|23.6|9
1751738100000|2025-07-05 17:55:00|23.73|23.61|23.73|23.61|23.75|23.63|23.73|23.61|7
1751738400000|2025-07-05 18:00:00|23.72|23.6|23.71|23.59|23.72|23.6|23.7|23.58|6
1751738700000|2025-07-05 18:05:00|23.7|23.58|23.65|23.53|23.7|23.58|23.64|23.52|18
1751739000000|2025-07-05 18:10:00|23.64|23.52|23.62|23.5|23.64|23.52|23.62|23.5|5
1751739300000|2025-07-05 18:15:00|23.61|23.49|23.58|23.46|23.63|23.51|23.57|23.45|20
1751739600000|2025-07-05 18:20:00|23.57|23.45|23.56|23.44|23.6|23.48|23.56|23.44|22
1751739900000|2025-07-05 18:25:00|23.57|23.45|23.57|23.45|23.58|23.46|23.56|23.44|7
1751740200000|2025-07-05 18:30:00|23.58|23.46|23.59|23.47|23.6|23.48|23.58|23.46|8
1751740500000|2025-07-05 18:35:00|23.6|23.48|23.6|23.48|23.63|23.51|23.59|23.47|11
1751740800000|2025-07-05 18:40:00|23.61|23.49|23.62|23.5|23.63|23.51|23.61|23.49|6
1751741100000|2025-07-05 18:45:00|23.63|23.51|23.59|23.47|23.65|23.53|23.59|23.47|17
1751741400000|2025-07-05 18:50:00|23.6|23.48|23.58|23.46|23.62|23.5|23.58|23.46|10
1751741700000|2025-07-05 18:55:00|23.59|23.47|23.57|23.45|23.59|23.47|23.56|23.44|9
1751742000000|2025-07-05 19:00:00|23.58|23.46|23.57|23.45|23.58|23.46|23.56|23.44|10
1751742300000|2025-07-05 19:05:00|23.58|23.46|23.58|23.46|23.58|23.46|23.57|23.45|5
1751742600000|2025-07-05 19:10:00|23.59|23.47|23.58|23.46|23.59|23.47|23.57|23.45|4
1751742900000|2025-07-05 19:15:00|23.57|23.45|23.59|23.47|23.6|23.48|23.57|23.45|7
1751743200000|2025-07-05 19:20:00|23.6|23.48|23.64|23.52|23.64|23.52|23.6|23.48|7
1751743500000|2025-07-05 19:25:00|23.63|23.51|23.68|23.56|23.68|23.56|23.63|23.51|8
1751743800000|2025-07-05 19:30:00|23.67|23.55|23.66|23.54|23.67|23.55|23.66|23.54|4
1751744100000|2025-07-05 19:35:00|23.67|23.55|23.68|23.56|23.68|23.56|23.67|23.55|2
1751744400000|2025-07-05 19:40:00|23.69|23.57|23.7|23.58|23.7|23.58|23.69|23.57|2
1751744700000|2025-07-05 19:45:00|23.69|23.57|23.72|23.6|23.72|23.6|23.68|23.56|6
1751745000000|2025-07-05 19:50:00|23.73|23.61|23.73|23.61|23.74|23.62|23.73|23.61|3
1751745300000|2025-07-05 19:55:00|23.72|23.6|23.73|23.61|23.73|23.61|23.71|23.59|4
1751745600000|2025-07-05 20:00:00|23.72|23.6|23.74|23.62|23.74|23.62|23.7|23.58|21
1751745900000|2025-07-05 20:05:00|23.75|23.63|23.71|23.59|23.75|23.63|23.71|23.59|9
1751746200000|2025-07-05 20:10:00|23.72|23.6|23.7|23.58|23.72|23.6|23.7|23.58|5
1751746500000|2025-07-05 20:15:00|23.71|23.59|23.7|23.58|23.71|23.59|23.7|23.58|6
1751746800000|2025-07-05 20:20:00|23.69|23.57|23.67|23.55|23.69|23.57|23.67|23.55|3
1751747100000|2025-07-05 20:25:00|23.66|23.54|23.65|23.53|23.67|23.55|23.64|23.52|6
1751747400000|2025-07-05 20:30:00|23.66|23.54|23.67|23.55|23.68|23.56|23.66|23.54|4
1751747700000|2025-07-05 20:35:00|23.68|23.56|23.69|23.57|23.69|23.57|23.67|23.55|4
1751748000000|2025-07-05 20:40:00|23.7|23.58|23.72|23.6|23.72|23.6|23.7|23.58|3
1751748300000|2025-07-05 20:45:00|23.71|23.59|23.73|23.61|23.73|23.61|23.71|23.59|3
1751748600000|2025-07-05 20:50:00|23.74|23.62|23.74|23.62|23.75|23.63|23.71|23.59|17
1751748900000|2025-07-05 20:55:00|23.73|23.61|23.73|23.61|23.73|23.61|23.71|23.59|9
1751749200000|2025-07-05 21:00:00|23.72|23.6|23.73|23.61|23.74|23.62|23.72|23.6|9
1751749500000|2025-07-05 21:05:00|23.72|23.6|23.72|23.6|23.73|23.61|23.71|23.59|5
1751749800000|2025-07-05 21:10:00|23.71|23.59|23.66|23.54|23.72|23.6|23.66|23.54|14
1751750100000|2025-07-05 21:15:00|23.67|23.55|23.69|23.57|23.69|23.57|23.67|23.55|7
1751750400000|2025-07-05 21:20:00|23.7|23.58|23.73|23.61|23.73|23.61|23.69|23.57|6
1751750700000|2025-07-05 21:25:00|23.72|23.6|23.73|23.61|23.74|23.62|23.72|23.6|8
1751751000000|2025-07-05 21:30:00|23.74|23.62|23.76|23.64|23.76|23.64|23.74|23.62|11
1751751300000|2025-07-05 21:35:00|23.75|23.63|23.75|23.63|23.76|23.64|23.75|23.63|3
1751751600000|2025-07-05 21:40:00|23.76|23.64|23.77|23.65|23.77|23.65|23.75|23.63|4
1751751900000|2025-07-05 21:45:00|23.78|23.66|23.83|23.71|23.84|23.72|23.78|23.66|19
1751752200000|2025-07-05 21:50:00|23.82|23.7|23.81|23.69|23.82|23.7|23.81|23.69|2
1751752500000|2025-07-05 21:55:00|23.8|23.68|23.8|23.68|23.85|23.73|23.79|23.67|11
1751752800000|2025-07-05 22:00:00|23.81|23.69|23.8|23.68|23.82|23.7|23.79|23.67|12
1751753100000|2025-07-05 22:05:00|23.79|23.67|23.78|23.66|23.79|23.67|23.76|23.64|12
1751753400000|2025-07-05 22:10:00|23.77|23.65|23.78|23.66|23.79|23.67|23.76|23.64|21
1751753700000|2025-07-05 22:15:00|23.77|23.65|23.8|23.68|23.8|23.68|23.77|23.65|4
1751754000000|2025-07-05 22:20:00|23.81|23.69|23.81|23.69|23.82|23.7|23.81|23.69|5
1751754300000|2025-07-05 22:25:00|23.8|23.68|23.82|23.7|23.82|23.7|23.8|23.68|3
1751754600000|2025-07-05 22:30:00|23.81|23.69|23.8|23.68|23.81|23.69|23.8|23.68|2
1751755200000|2025-07-05 22:40:00|23.81|23.69|23.82|23.7|23.84|23.72|23.81|23.69|6
1751755500000|2025-07-05 22:45:00|23.83|23.71|23.84|23.72|23.85|23.73|23.82|23.7|14
1751755800000|2025-07-05 22:50:00|23.83|23.71|23.86|23.74|23.86|23.74|23.82|23.7|18
1751756100000|2025-07-05 22:55:00|23.85|23.73|23.84|23.72|23.85|23.73|23.83|23.71|4
1751756400000|2025-07-05 23:00:00|23.85|23.73|23.86|23.74|23.86|23.74|23.85|23.73|2
1751756700000|2025-07-05 23:05:00|23.87|23.75|23.87|23.75|23.87|23.75|23.86|23.74|7
1751757000000|2025-07-05 23:10:00|23.86|23.74|23.85|23.73|23.87|23.75|23.85|23.73|10
1751757300000|2025-07-05 23:15:00|23.84|23.72|23.82|23.7|23.84|23.72|23.81|23.69|5
1751757600000|2025-07-05 23:20:00|23.83|23.71|23.83|23.71|23.84|23.72|23.82|23.7|7
1751757900000|2025-07-05 23:25:00|23.82|23.7|23.83|23.71|23.83|23.71|23.82|23.7|2
1751758200000|2025-07-05 23:30:00|23.84|23.72|23.84|23.72|23.85|23.73|23.84|23.72|3
1751758500000|2025-07-05 23:35:00|23.83|23.71|23.84|23.72|23.85|23.73|23.83|23.71|4
1751758800000|2025-07-05 23:40:00|23.85|23.73|23.87|23.75|23.87|23.75|23.85|23.73|5
1751759100000|2025-07-05 23:45:00|23.86|23.74|23.88|23.76|23.88|23.76|23.86|23.74|5
1751759400000|2025-07-05 23:50:00|23.87|23.75|23.87|23.75|23.88|23.76|23.86|23.74|5
1751759700000|2025-07-05 23:55:00|23.88|23.76|23.89|23.77|23.89|23.77|23.88|23.76|2
1751760000000|2025-07-06 00:00:00|23.9|23.78|23.85|23.73|23.9|23.78|23.85|23.73|20
1751760300000|2025-07-06 00:05:00|23.86|23.74|23.85|23.73|23.86|23.74|23.85|23.73|2
1751760600000|2025-07-06 00:10:00|23.84|23.72|23.85|23.73|23.85|23.73|23.83|23.71|8
1751760900000|2025-07-06 00:15:00|23.84|23.72|23.88|23.76|23.88|23.76|23.84|23.72|5
1751761200000|2025-07-06 00:20:00|23.89|23.77|23.9|23.78|23.91|23.79|23.89|23.77|12
1751761500000|2025-07-06 00:25:00|23.91|23.79|23.92|23.8|23.92|23.8|23.9|23.78|6
1751761800000|2025-07-06 00:30:00|23.93|23.81|23.85|23.73|23.93|23.81|23.83|23.71|26
1751762100000|2025-07-06 00:35:00|23.84|23.72|23.83|23.71|23.84|23.72|23.81|23.69|8
1751762400000|2025-07-06 00:40:00|23.84|23.72|23.86|23.74|23.86|23.74|23.84|23.72|5
1751762700000|2025-07-06 00:45:00|23.87|23.75|23.85|23.73|23.87|23.75|23.83|23.71|13
1751763000000|2025-07-06 00:50:00|23.84|23.72|23.86|23.74|23.86|23.74|23.84|23.72|5
1751763300000|2025-07-06 00:55:00|23.87|23.75|23.88|23.76|23.89|23.77|23.87|23.75|6
1751763600000|2025-07-06 01:00:00|23.87|23.75|23.87|23.75|23.88|23.76|23.85|23.73|9
1751763900000|2025-07-06 01:05:00|23.86|23.74|23.86|23.74|23.87|23.75|23.86|23.74|3
1751764200000|2025-07-06 01:10:00|23.85|23.73|23.84|23.72|23.86|23.74|23.84|23.72|8
1751764500000|2025-07-06 01:15:00|23.85|23.73|23.84|23.72|23.85|23.73|23.83|23.71|4
1751764800000|2025-07-06 01:20:00|23.83|23.71|23.82|23.7|23.83|23.71|23.82|23.7|4
1751765100000|2025-07-06 01:25:00|23.81|23.69|23.8|23.68|23.81|23.69|23.8|23.68|4
1751765400000|2025-07-06 01:30:00|23.81|23.69|23.8|23.68|23.81|23.69|23.8|23.68|2
1751765700000|2025-07-06 01:35:00|23.79|23.67|23.82|23.7|23.83|23.71|23.79|23.67|6
1751766000000|2025-07-06 01:40:00|23.83|23.71|23.82|23.7|23.83|23.71|23.82|23.7|10
1751766300000|2025-07-06 01:45:00|23.81|23.69|23.81|23.69|23.82|23.7|23.81|23.69|3
1751766600000|2025-07-06 01:50:00|23.82|23.7|23.82|23.7|23.82|23.7|23.81|23.69|3
1751766900000|2025-07-06 01:55:00|23.81|23.69|23.83|23.71|23.83|23.71|23.81|23.69|5
1751767200000|2025-07-06 02:00:00|23.84|23.72|23.85|23.73|23.85|23.73|23.81|23.69|12
1751767500000|2025-07-06 02:05:00|23.84|23.72|23.82|23.7|23.85|23.73|23.82|23.7|5
1751767800000|2025-07-06 02:10:00|23.83|23.71|23.84|23.72|23.84|23.72|23.82|23.7|4
1751768100000|2025-07-06 02:15:00|23.83|23.71|23.82|23.7|23.83|23.71|23.82|23.7|2
1751768400000|2025-07-06 02:20:00|23.81|23.69|23.81|23.69|23.81|23.69|23.79|23.67|5
1751768700000|2025-07-06 02:25:00|23.82|23.7|23.8|23.68|23.82|23.7|23.8|23.68|3
1751769300000|2025-07-06 02:35:00|23.81|23.69|23.8|23.68|23.81|23.69|23.78|23.66|10
1751769600000|2025-07-06 02:40:00|23.81|23.69|23.81|23.69|23.81|23.69|23.81|23.69|1
1751769900000|2025-07-06 02:45:00|23.8|23.68|23.8|23.68|23.8|23.68|23.8|23.68|1
1751770200000|2025-07-06 02:50:00|23.79|23.67|23.79|23.67|23.8|23.68|23.79|23.67|5
1751770500000|2025-07-06 02:55:00|23.78|23.66|23.76|23.64|23.78|23.66|23.76|23.64|3
1751770800000|2025-07-06 03:00:00|23.75|23.63|23.77|23.65|23.77|23.65|23.75|23.63|5
1751771100000|2025-07-06 03:05:00|23.76|23.64|23.75|23.63|23.77|23.65|23.75|23.63|8
1751771400000|2025-07-06 03:10:00|23.74|23.62|23.76|23.64|23.76|23.64|23.74|23.62|3
1751771700000|2025-07-06 03:15:00|23.77|23.65|23.75|23.63|23.77|23.65|23.75|23.63|7
1751772000000|2025-07-06 03:20:00|23.74|23.62|23.75|23.63|23.75|23.63|23.73|23.61|4
1751772300000|2025-07-06 03:25:00|23.76|23.64|23.75|23.63|23.77|23.65|23.75|23.63|4
1751772600000|2025-07-06 03:30:00|23.74|23.62|23.74|23.62|23.75|23.63|23.73|23.61|7
1751772900000|2025-07-06 03:35:00|23.75|23.63|23.75|23.63|23.75|23.63|23.75|23.63|1
1751773200000|2025-07-06 03:40:00|23.74|23.62|23.75|23.63|23.75|23.63|23.74|23.62|10
1751773500000|2025-07-06 03:45:00|23.76|23.64|23.75|23.63|23.76|23.64|23.75|23.63|2
1751773800000|2025-07-06 03:50:00|23.76|23.64|23.76|23.64|23.76|23.64|23.75|23.63|3
1751774100000|2025-07-06 03:55:00|23.77|23.65|23.76|23.64|23.77|23.65|23.76|23.64|2
1751774400000|2025-07-06 04:00:00|23.75|23.63|23.78|23.66|23.78|23.66|23.75|23.63|4
1751774700000|2025-07-06 04:05:00|23.77|23.65|23.78|23.66|23.79|23.67|23.77|23.65|4
1751775000000|2025-07-06 04:10:00|23.79|23.67|23.78|23.66|23.79|23.67|23.78|23.66|2
1751775300000|2025-07-06 04:15:00|23.79|23.67|23.78|23.66|23.79|23.67|23.77|23.65|12
1751775600000|2025-07-06 04:20:00|23.77|23.65|23.76|23.64|23.77|23.65|23.76|23.64|4
1751775900000|2025-07-06 04:25:00|23.75|23.63|23.75|23.63|23.76|23.64|23.75|23.63|3
1751776200000|2025-07-06 04:30:00|23.74|23.62|23.75|23.63|23.75|23.63|23.73|23.61|8
1751776800000|2025-07-06 04:40:00|23.76|23.64|23.77|23.65|23.77|23.65|23.76|23.64|2
1751777400000|2025-07-06 04:50:00|23.76|23.64|23.74|23.62|23.76|23.64|23.73|23.61|9
1751777700000|2025-07-06 04:55:00|23.75|23.63|23.75|23.63|23.75|23.63|23.75|23.63|1
1751778000000|2025-07-06 05:00:00|23.74|23.62|23.75|23.63|23.75|23.63|23.74|23.62|2
1751778300000|2025-07-06 05:05:00|23.74|23.62|23.74|23.62|23.75|23.63|23.73|23.61|5
1751778900000|2025-07-06 05:15:00|23.75|23.63|23.74|23.62|23.75|23.63|23.74|23.62|2
1751779200000|2025-07-06 05:20:00|23.75|23.63|23.75|23.63|23.76|23.64|23.75|23.63|5
1751779500000|2025-07-06 05:25:00|23.76|23.64|23.78|23.66|23.78|23.66|23.76|23.64|5
1751779800000|2025-07-06 05:30:00|23.79|23.67|23.78|23.66|23.79|23.67|23.77|23.65|6
1751780100000|2025-07-06 05:35:00|23.77|23.65|23.76|23.64|23.77|23.65|23.75|23.63|10
1751780400000|2025-07-06 05:40:00|23.77|23.65|23.76|23.64|23.77|23.65|23.76|23.64|2
1751780700000|2025-07-06 05:45:00|23.77|23.65|23.76|23.64|23.78|23.66|23.76|23.64|8
1751781000000|2025-07-06 05:50:00|23.75|23.63|23.74|23.62|23.76|23.64|23.74|23.62|4
1751781300000|2025-07-06 05:55:00|23.75|23.63|23.74|23.62|23.75|23.63|23.74|23.62|4
1751781600000|2025-07-06 06:00:00|23.75|23.63|23.74|23.62|23.75|23.63|23.74|23.62|2
1751781900000|2025-07-06 06:05:00|23.75|23.63|23.75|23.63|23.75|23.63|23.75|23.63|1
1751782200000|2025-07-06 06:10:00|23.76|23.64|23.79|23.67|23.79|23.67|23.76|23.64|4
1751782500000|2025-07-06 06:15:00|23.8|23.68|23.85|23.73|23.86|23.74|23.8|23.68|12
1751782800000|2025-07-06 06:20:00|23.84|23.72|23.87|23.75|23.87|23.75|23.84|23.72|14
1751783100000|2025-07-06 06:25:00|23.86|23.74|23.85|23.73|23.86|23.74|23.85|23.73|2
1751783400000|2025-07-06 06:30:00|23.84|23.72|23.83|23.71|23.84|23.72|23.83|23.71|2
1751783700000|2025-07-06 06:35:00|23.84|23.72|23.85|23.73|23.87|23.75|23.84|23.72|8
1751784000000|2025-07-06 06:40:00|23.86|23.74|23.85|23.73|23.86|23.74|23.84|23.72|4
1751784300000|2025-07-06 06:45:00|23.86|23.74|23.85|23.73|23.87|23.75|23.85|23.73|4
1751784600000|2025-07-06 06:50:00|23.86|23.74|23.85|23.73|23.86|23.74|23.85|23.73|2
1751784900000|2025-07-06 06:55:00|23.86|23.74|23.84|23.72|23.86|23.74|23.84|23.72|5
1751785200000|2025-07-06 07:00:00|23.85|23.73|23.86|23.74|23.86|23.74|23.84|23.72|6
1751785500000|2025-07-06 07:05:00|23.85|23.73|23.85|23.73|23.86|23.74|23.85|23.73|3
1751785800000|2025-07-06 07:10:00|23.86|23.74|23.86|23.74|23.86|23.74|23.85|23.73|3
1751786100000|2025-07-06 07:15:00|23.87|23.75|23.84|23.72|23.88|23.76|23.84|23.72|8
1751786400000|2025-07-06 07:20:00|23.85|23.73|23.86|23.74|23.86|23.74|23.84|23.72|4
1751786700000|2025-07-06 07:25:00|23.85|23.73|23.86|23.74|23.86|23.74|23.85|23.73|6
1751787000000|2025-07-06 07:30:00|23.87|23.75|23.85|23.73|23.87|23.75|23.85|23.73|3
1751787300000|2025-07-06 07:35:00|23.86|23.74|23.86|23.74|23.87|23.75|23.86|23.74|3
1751787900000|2025-07-06 07:45:00|23.85|23.73|23.87|23.75|23.87|23.75|23.85|23.73|3
1751788200000|2025-07-06 07:50:00|23.86|23.74|23.85|23.73|23.86|23.74|23.85|23.73|2
1751788500000|2025-07-06 07:55:00|23.86|23.74|23.87|23.75|23.87|23.75|23.86|23.74|2
1751788800000|2025-07-06 08:00:00|23.88|23.76|23.9|23.78|23.9|23.78|23.87|23.75|7
1751789100000|2025-07-06 08:05:00|23.91|23.79|23.93|23.81|23.95|23.83|23.9|23.78|19
1751789400000|2025-07-06 08:10:00|23.94|23.82|23.88|23.76|23.94|23.82|23.88|23.76|23
1751789700000|2025-07-06 08:15:00|23.89|23.77|23.87|23.75|23.89|23.77|23.87|23.75|11
1751790000000|2025-07-06 08:20:00|23.86|23.74|23.89|23.77|23.89|23.77|23.86|23.74|10
1751790300000|2025-07-06 08:25:00|23.88|23.76|23.86|23.74|23.88|23.76|23.86|23.74|3
1751790600000|2025-07-06 08:30:00|23.87|23.75|23.93|23.81|23.93|23.81|23.87|23.75|13
1751790900000|2025-07-06 08:35:00|23.94|23.82|23.99|23.87|24.01|23.89|23.94|23.82|16
1751791200000|2025-07-06 08:40:00|23.98|23.86|24.03|23.91|24.04|23.92|23.98|23.86|26
1751791500000|2025-07-06 08:45:00|24.02|23.9|24.02|23.9|24.12|24|24.02|23.9|79
1751791800000|2025-07-06 08:50:00|24.03|23.91|24.02|23.9|24.03|23.91|23.99|23.87|16
1751792100000|2025-07-06 08:55:00|24.01|23.89|24|23.88|24.01|23.89|23.99|23.87|10
1751792400000|2025-07-06 09:00:00|24.01|23.89|23.97|23.85|24.02|23.9|23.92|23.8|43
1751792700000|2025-07-06 09:05:00|23.99|23.87|24.03|23.91|24.04|23.92|23.99|23.87|15
1751793000000|2025-07-06 09:10:00|24.04|23.92|24.04|23.92|24.04|23.92|24|23.88|25
1751793300000|2025-07-06 09:15:00|24.03|23.91|24.04|23.92|24.04|23.92|24.02|23.9|12
1751793600000|2025-07-06 09:20:00|24.03|23.91|24.02|23.9|24.04|23.92|24.02|23.9|12
1751793900000|2025-07-06 09:25:00|24.03|23.91|24.01|23.89|24.03|23.91|24|23.88|9
1751794200000|2025-07-06 09:30:00|24.02|23.9|24.03|23.91|24.04|23.92|24.02|23.9|8
1751794500000|2025-07-06 09:35:00|24.04|23.92|24.05|23.93|24.06|23.94|24.04|23.92|4
1751794800000|2025-07-06 09:40:00|24.06|23.94|24.12|24|24.13|24.01|24.06|23.94|31
1751795100000|2025-07-06 09:45:00|24.11|23.99|24.12|24|24.14|24.02|24.05|23.93|78
1751795400000|2025-07-06 09:50:00|24.11|23.99|24.14|24.02|24.18|24.06|24.1|23.98|50
1751795700000|2025-07-06 09:55:00|24.15|24.03|24.06|23.94|24.2|24.08|24.05|23.93|60
1751796000000|2025-07-06 10:00:00|24.07|23.95|24.17|24.05|24.19|24.07|24.05|23.93|51
1751796300000|2025-07-06 10:05:00|24.18|24.06|24.14|24.02|24.18|24.06|24.08|23.96|25
1751796600000|2025-07-06 10:10:00|24.13|24.01|24.19|24.07|24.19|24.07|24.1|23.98|33
1751796900000|2025-07-06 10:15:00|24.18|24.06|24.25|24.13|24.26|24.14|24.16|24.04|54
1751797200000|2025-07-06 10:20:00|24.24|24.12|24.25|24.13|24.25|24.13|24.17|24.05|44
1751797500000|2025-07-06 10:25:00|24.26|24.14|24.26|24.14|24.27|24.15|24.23|24.11|49
1751797800000|2025-07-06 10:30:00|24.27|24.15|24.19|24.07|24.27|24.15|24.19|24.07|21
1751798100000|2025-07-06 10:35:00|24.2|24.08|24.2|24.08|24.21|24.09|24.14|24.02|35
1751798400000|2025-07-06 10:40:00|24.21|24.09|24.28|24.16|24.28|24.16|24.2|24.08|30
1751798700000|2025-07-06 10:45:00|24.29|24.17|24.26|24.14|24.29|24.17|24.25|24.13|34
1751799000000|2025-07-06 10:50:00|24.27|24.15|24.28|24.16|24.34|24.22|24.26|24.14|64
1751799300000|2025-07-06 10:55:00|24.29|24.17|24.27|24.15|24.29|24.17|24.23|24.11|47
1751799600000|2025-07-06 11:00:00|24.28|24.16|24.21|24.09|24.28|24.16|24.17|24.05|45
1751799900000|2025-07-06 11:05:00|24.2|24.08|24.12|24|24.21|24.09|24.11|23.99|27
1751800200000|2025-07-06 11:10:00|24.11|23.99|24.09|23.97|24.12|24|24.08|23.96|27
1751800500000|2025-07-06 11:15:00|24.1|23.98|24.08|23.96|24.1|23.98|24.07|23.95|21
1751800800000|2025-07-06 11:20:00|24.07|23.95|24.07|23.95|24.09|23.97|24.03|23.91|37
1751801100000|2025-07-06 11:25:00|24.08|23.96|24.1|23.98|24.12|24|24.07|23.95|19
1751801400000|2025-07-06 11:30:00|24.11|23.99|24.09|23.97|24.11|23.99|24.08|23.96|25
1751801700000|2025-07-06 11:35:00|24.1|23.98|24.08|23.96|24.13|24.01|24.07|23.95|67
1751802000000|2025-07-06 11:40:00|24.09|23.97|24.1|23.98|24.11|23.99|24.08|23.96|52
1751802300000|2025-07-06 11:45:00|24.11|23.99|24.13|24.01|24.15|24.03|24.09|23.97|53
1751802600000|2025-07-06 11:50:00|24.14|24.02|24.09|23.97|24.14|24.02|24.09|23.97|32
1751802900000|2025-07-06 11:55:00|24.08|23.96|24.09|23.97|24.12|24|24.08|23.96|24
1751803200000|2025-07-06 12:00:00|24.08|23.96|24.12|24|24.12|24|24.08|23.96|39
1751803500000|2025-07-06 12:05:00|24.11|23.99|24.08|23.96|24.12|24|24.07|23.95|30
1751803800000|2025-07-06 12:10:00|24.09|23.97|24.09|23.97|24.11|23.99|24.08|23.96|19
1751804100000|2025-07-06 12:15:00|24.08|23.96|24.11|23.99|24.14|24.02|24.08|23.96|40
1751804400000|2025-07-06 12:20:00|24.12|24|24.1|23.98|24.15|24.03|24.09|23.97|35
1751804700000|2025-07-06 12:25:00|24.09|23.97|24.08|23.96|24.1|23.98|24.08|23.96|4
1751805000000|2025-07-06 12:30:00|24.09|23.97|24.05|23.93|24.09|23.97|24.03|23.91|19
1751805300000|2025-07-06 12:35:00|24.06|23.94|24.08|23.96|24.09|23.97|24.05|23.93|23
1751805600000|2025-07-06 12:40:00|24.09|23.97|24.11|23.99|24.11|23.99|24.07|23.95|23
1751805900000|2025-07-06 12:45:00|24.12|24|24.16|24.04|24.18|24.06|24.12|24|17
1751806200000|2025-07-06 12:50:00|24.17|24.05|24.18|24.06|24.18|24.06|24.14|24.02|18
1751806500000|2025-07-06 12:55:00|24.19|24.07|24.22|24.1|24.22|24.1|24.16|24.04|19
1751806800000|2025-07-06 13:00:00|24.23|24.11|24.22|24.1|24.26|24.14|24.18|24.06|43
1751807100000|2025-07-06 13:05:00|24.21|24.09|24.23|24.11|24.26|24.14|24.19|24.07|61
1751807400000|2025-07-06 13:10:00|24.24|24.12|24.24|24.12|24.24|24.12|24.21|24.09|31
1751807700000|2025-07-06 13:15:00|24.23|24.11|24.2|24.08|24.25|24.13|24.19|24.07|24
1751808000000|2025-07-06 13:20:00|24.21|24.09|24.22|24.1|24.25|24.13|24.19|24.07|18
1751808300000|2025-07-06 13:25:00|24.21|24.09|24.21|24.09|24.21|24.09|24.16|24.04|35
1751808600000|2025-07-06 13:30:00|24.2|24.08|24.22|24.1|24.23|24.11|24.19|24.07|25
1751808900000|2025-07-06 13:35:00|24.23|24.11|24.24|24.12|24.25|24.13|24.21|24.09|48
1751809200000|2025-07-06 13:40:00|24.23|24.11|24.27|24.15|24.29|24.17|24.23|24.11|51
1751809500000|2025-07-06 13:45:00|24.28|24.16|24.31|24.19|24.31|24.19|24.27|24.15|48
1751809800000|2025-07-06 13:50:00|24.3|24.18|24.36|24.24|24.36|24.24|24.28|24.16|61
1751810100000|2025-07-06 13:55:00|24.37|24.25|24.31|24.19|24.4|24.28|24.29|24.17|49
1751810400000|2025-07-06 14:00:00|24.32|24.2|24.32|24.2|24.37|24.25|24.31|24.19|53
1751810700000|2025-07-06 14:05:00|24.33|24.21|24.34|24.22|24.36|24.24|24.32|24.2|28
1751811000000|2025-07-06 14:10:00|24.33|24.21|24.29|24.17|24.33|24.21|24.27|24.15|29
1751811300000|2025-07-06 14:15:00|24.3|24.18|24.27|24.15|24.33|24.21|24.27|24.15|34
1751811600000|2025-07-06 14:20:00|24.28|24.16|24.3|24.18|24.3|24.18|24.27|24.15|21
1751811900000|2025-07-06 14:25:00|24.31|24.19|24.32|24.2|24.32|24.2|24.29|24.17|24
1751812200000|2025-07-06 14:30:00|24.33|24.21|24.36|24.24|24.37|24.25|24.33|24.21|36
1751812500000|2025-07-06 14:35:00|24.35|24.23|24.33|24.21|24.37|24.25|24.33|24.21|11
1751812800000|2025-07-06 14:40:00|24.32|24.2|24.3|24.18|24.33|24.21|24.26|24.14|77
1751813100000|2025-07-06 14:45:00|24.29|24.17|24.36|24.24|24.36|24.24|24.26|24.14|50
1751813400000|2025-07-06 14:50:00|24.37|24.25|24.34|24.22|24.37|24.25|24.31|24.19|44
1751813700000|2025-07-06 14:55:00|24.33|24.21|24.4|24.28|24.41|24.29|24.33|24.21|52
1751814000000|2025-07-06 15:00:00|24.41|24.29|24.39|24.27|24.42|24.3|24.38|24.26|53
1751814300000|2025-07-06 15:05:00|24.4|24.28|24.4|24.28|24.42|24.3|24.4|24.28|7
1751814600000|2025-07-06 15:10:00|24.41|24.29|24.42|24.3|24.42|24.3|24.39|24.27|14
1751814900000|2025-07-06 15:15:00|24.41|24.29|24.38|24.26|24.42|24.3|24.37|24.25|24
1751815200000|2025-07-06 15:20:00|24.37|24.25|24.4|24.28|24.4|24.28|24.36|24.24|32
1751815500000|2025-07-06 15:25:00|24.41|24.29|24.44|24.32|24.45|24.33|24.39|24.27|18
1751815800000|2025-07-06 15:30:00|24.45|24.33|24.48|24.36|24.49|24.37|24.44|24.32|32
1751816100000|2025-07-06 15:35:00|24.49|24.37|24.42|24.3|24.49|24.37|24.42|24.3|28
1751816400000|2025-07-06 15:40:00|24.41|24.29|24.4|24.28|24.45|24.33|24.4|24.28|23
1751816700000|2025-07-06 15:45:00|24.39|24.27|24.44|24.32|24.44|24.32|24.38|24.26|20
1751817000000|2025-07-06 15:50:00|24.45|24.33|24.46|24.34|24.47|24.35|24.43|24.31|18
1751817300000|2025-07-06 15:55:00|24.45|24.33|24.45|24.33|24.47|24.35|24.44|24.32|9
1751817600000|2025-07-06 16:00:00|24.46|24.34|24.5|24.38|24.51|24.39|24.45|24.33|53
1751817900000|2025-07-06 16:05:00|24.51|24.39|24.52|24.4|24.56|24.44|24.49|24.37|57
1751818200000|2025-07-06 16:10:00|24.51|24.39|24.48|24.36|24.51|24.39|24.44|24.32|36
1751818500000|2025-07-06 16:15:00|24.49|24.37|24.59|24.47|24.6|24.48|24.49|24.37|46
1751818800000|2025-07-06 16:20:00|24.6|24.48|24.58|24.46|24.6|24.48|24.53|24.41|30
1751819100000|2025-07-06 16:25:00|24.57|24.45|24.49|24.37|24.57|24.45|24.49|24.37|29
1751819400000|2025-07-06 16:30:00|24.5|24.38|24.45|24.33|24.52|24.4|24.45|24.33|36
1751819700000|2025-07-06 16:35:00|24.46|24.34|24.44|24.32|24.46|24.34|24.41|24.29|25
1751820000000|2025-07-06 16:40:00|24.45|24.33|24.46|24.34|24.49|24.37|24.45|24.33|14
1751820300000|2025-07-06 16:45:00|24.45|24.33|24.46|24.34|24.46|24.34|24.42|24.3|16
1751820600000|2025-07-06 16:50:00|24.47|24.35|24.55|24.43|24.55|24.43|24.46|24.34|19
1751820900000|2025-07-06 16:55:00|24.56|24.44|24.53|24.41|24.57|24.45|24.53|24.41|22
1751821200000|2025-07-06 17:00:00|24.54|24.42|24.57|24.45|24.59|24.47|24.5|24.38|30
1751821500000|2025-07-06 17:05:00|24.56|24.44|24.6|24.48|24.6|24.48|24.56|24.44|18
1751821800000|2025-07-06 17:10:00|24.59|24.47|24.58|24.46|24.64|24.52|24.58|24.46|23
1751822100000|2025-07-06 17:15:00|24.59|24.47|24.56|24.44|24.59|24.47|24.52|24.4|23
1751822400000|2025-07-06 17:20:00|24.57|24.45|24.59|24.47|24.6|24.48|24.56|24.44|27
1751822700000|2025-07-06 17:25:00|24.58|24.46|24.57|24.45|24.59|24.47|24.57|24.45|28
1751823000000|2025-07-06 17:30:00|24.56|24.44|24.54|24.42|24.57|24.45|24.53|24.41|11
1751823300000|2025-07-06 17:35:00|24.55|24.43|24.49|24.37|24.55|24.43|24.49|24.37|15
1751823600000|2025-07-06 17:40:00|24.5|24.38|24.51|24.39|24.52|24.4|24.49|24.37|12
1751823900000|2025-07-06 17:45:00|24.52|24.4|24.53|24.41|24.53|24.41|24.52|24.4|6
1751824200000|2025-07-06 17:50:00|24.52|24.4|24.51|24.39|24.52|24.4|24.49|24.37|15
1751824500000|2025-07-06 17:55:00|24.5|24.38|24.49|24.37|24.5|24.38|24.49|24.37|4
1751824800000|2025-07-06 18:00:00|24.5|24.38|24.47|24.35|24.5|24.38|24.47|24.35|8
1751825100000|2025-07-06 18:05:00|24.48|24.36|24.44|24.32|24.48|24.36|24.44|24.32|17
1751825400000|2025-07-06 18:10:00|24.45|24.33|24.38|24.26|24.45|24.33|24.38|24.26|16
1751825700000|2025-07-06 18:15:00|24.37|24.25|24.34|24.22|24.38|24.26|24.33|24.21|16
1751826000000|2025-07-06 18:20:00|24.33|24.21|24.34|24.22|24.36|24.24|24.32|24.2|22
1751826300000|2025-07-06 18:25:00|24.33|24.21|24.33|24.21|24.33|24.21|24.31|24.19|11
1751826600000|2025-07-06 18:30:00|24.32|24.2|24.3|24.18|24.36|24.24|24.3|24.18|19
1751826900000|2025-07-06 18:35:00|24.31|24.19|24.33|24.21|24.33|24.21|24.29|24.17|27
1751827200000|2025-07-06 18:40:00|24.32|24.2|24.3|24.18|24.33|24.21|24.29|24.17|25
1751827500000|2025-07-06 18:45:00|24.31|24.19|24.26|24.14|24.31|24.19|24.25|24.13|32
1751827800000|2025-07-06 18:50:00|24.27|24.15|24.29|24.17|24.31|24.19|24.26|24.14|13
1751828100000|2025-07-06 18:55:00|24.3|24.18|24.31|24.19|24.32|24.2|24.28|24.16|10
1751828400000|2025-07-06 19:00:00|24.32|24.2|24.36|24.24|24.36|24.24|24.32|24.2|15
1751828700000|2025-07-06 19:05:00|24.35|24.23|24.33|24.21|24.36|24.24|24.33|24.21|15
1751829000000|2025-07-06 19:10:00|24.32|24.2|24.35|24.23|24.36|24.24|24.32|24.2|6
1751829300000|2025-07-06 19:15:00|24.36|24.24|24.39|24.27|24.4|24.28|24.35|24.23|12
1751829600000|2025-07-06 19:20:00|24.4|24.28|24.39|24.27|24.41|24.29|24.39|24.27|6
1751829900000|2025-07-06 19:25:00|24.38|24.26|24.39|24.27|24.39|24.27|24.37|24.25|6
1751830200000|2025-07-06 19:30:00|24.38|24.26|24.45|24.13|24.46|24.26|24.36|24.13|13
1751830500000|2025-07-06 19:35:00|24.44|24.12|24.47|24.15|24.47|24.15|24.44|24.12|14
1751830800000|2025-07-06 19:40:00|24.48|24.16|24.5|24.18|24.51|24.19|24.47|24.15|15
1751831100000|2025-07-06 19:45:00|24.49|24.17|24.53|24.21|24.56|24.24|24.49|24.17|23
1751831400000|2025-07-06 19:50:00|24.54|24.22|24.55|24.23|24.55|24.23|24.51|24.19|8
1751831700000|2025-07-06 19:55:00|24.54|24.22|24.57|24.25|24.57|24.25|24.54|24.22|4
1751832000000|2025-07-06 20:00:00|24.58|24.26|24.59|24.27|24.6|24.28|24.57|24.25|22
1751832300000|2025-07-06 20:05:00|24.6|24.28|24.75|24.43|24.75|24.43|24.59|24.27|33
1751832600000|2025-07-06 20:10:00|24.74|24.42|24.78|24.46|24.78|24.46|24.73|24.41|53
1751832900000|2025-07-06 20:15:00|24.77|24.45|24.76|24.44|24.81|24.49|24.76|24.44|40
1751833200000|2025-07-06 20:20:00|24.77|24.45|24.77|24.45|24.79|24.47|24.76|24.44|23
1751833500000|2025-07-06 20:25:00|24.76|24.44|24.76|24.44|24.77|24.45|24.74|24.42|27
1751833800000|2025-07-06 20:30:00|24.75|24.43|24.8|24.48|24.8|24.48|24.75|24.43|26
1751834100000|2025-07-06 20:35:00|24.81|24.49|24.78|24.46|24.81|24.49|24.76|24.44|26
1751834400000|2025-07-06 20:40:00|24.79|24.47|24.77|24.45|24.79|24.47|24.76|24.44|13
1751834700000|2025-07-06 20:45:00|24.78|24.46|24.77|24.45|24.79|24.47|24.75|24.43|20
1751835000000|2025-07-06 20:50:00|24.76|24.44|24.77|24.45|24.79|24.47|24.75|24.43|12
1751835300000|2025-07-06 20:55:00|24.76|24.44|24.81|24.49|24.82|24.5|24.76|24.44|15
1751835600000|2025-07-06 21:00:00|24.82|24.5|24.7|24.58|24.82|24.61|24.7|24.5|18
1751835900000|2025-07-06 21:05:00|24.71|24.59|24.71|24.59|24.72|24.6|24.7|24.58|13
1751836200000|2025-07-06 21:10:00|24.72|24.6|24.77|24.65|24.79|24.67|24.72|24.6|15
1751836500000|2025-07-06 21:15:00|24.76|24.64|24.84|24.72|24.87|24.75|24.75|24.63|59
1751836800000|2025-07-06 21:20:00|24.85|24.73|24.96|24.84|24.97|24.85|24.85|24.73|64
1751837100000|2025-07-06 21:25:00|24.95|24.83|24.94|24.82|24.96|24.84|24.9|24.78|36
1751837400000|2025-07-06 21:30:00|24.95|24.83|24.91|24.79|24.98|24.86|24.91|24.79|31
1751837700000|2025-07-06 21:35:00|24.9|24.78|25.04|24.92|25.04|24.92|24.9|24.78|41
1751838000000|2025-07-06 21:40:00|25.05|24.93|25.06|24.94|25.07|24.95|25.05|24.93|10
1751838300000|2025-07-06 21:45:00|25.07|24.95|24.95|24.83|25.09|24.97|24.93|24.81|41
1751838600000|2025-07-06 21:50:00|24.96|24.84|25.03|24.91|25.03|24.91|24.96|24.84|8
1751838900000|2025-07-06 21:55:00|25.04|24.92|25.05|24.93|25.06|24.94|25|24.88|36
1751839200000|2025-07-06 22:00:00|25.06|24.94|25.18|25.06|25.25|25.13|25.05|24.93|79
1751839500000|2025-07-06 22:05:00|25.19|25.07|25.16|25.04|25.19|25.07|25.16|25.04|24
1751839800000|2025-07-06 22:10:00|25.17|25.05|25.19|25.07|25.2|25.08|25.16|25.04|31
1751840100000|2025-07-06 22:15:00|25.18|25.06|25.17|25.05|25.18|25.06|25.14|25.02|46
1751840400000|2025-07-06 22:20:00|25.16|25.04|25.16|25.04|25.17|25.05|25.12|25|40
1751840700000|2025-07-06 22:25:00|25.15|25.03|25.14|25.02|25.16|25.04|25.13|25.01|18
1751841000000|2025-07-06 22:30:00|25.13|25.01|25.05|24.93|25.13|25.01|25.04|24.92|15
1751841300000|2025-07-06 22:35:00|25.06|24.94|25.05|24.93|25.07|24.95|25.05|24.93|8
1751841600000|2025-07-06 22:40:00|25.06|24.94|25.15|25.03|25.15|25.03|25.04|24.92|28
1751841900000|2025-07-06 22:45:00|25.14|25.02|25.11|24.99|25.14|25.02|25.09|24.97|18
1751842200000|2025-07-06 22:50:00|25.12|25|25.11|24.99|25.14|25.02|25.11|24.99|10
1751842500000|2025-07-06 22:55:00|25.12|25|25.12|25|25.12|25|25.09|24.97|19
1751842800000|2025-07-06 23:00:00|25.13|25.01|25.04|24.92|25.13|25.01|25.03|24.91|37
1751843100000|2025-07-06 23:05:00|25.03|24.91|25.06|24.94|25.07|24.95|25.03|24.91|44
1751843400000|2025-07-06 23:10:00|25.05|24.93|25.05|24.93|25.07|24.95|25.04|24.92|23
1751843700000|2025-07-06 23:15:00|25.07|24.95|25.04|24.92|25.07|24.95|25.01|24.89|22
1751844000000|2025-07-06 23:20:00|25.03|24.91|25.01|24.89|25.05|24.93|25|24.88|16
1751844300000|2025-07-06 23:25:00|25|24.88|25|24.88|25.02|24.9|24.99|24.87|27
1751844600000|2025-07-06 23:30:00|24.99|24.87|24.96|24.84|25|24.88|24.95|24.83|22
1751844900000|2025-07-06 23:35:00|24.95|24.83|25|24.88|25|24.88|24.92|24.8|26
1751845200000|2025-07-06 23:40:00|24.99|24.87|25.03|24.91|25.03|24.91|24.97|24.85|23
1751845500000|2025-07-06 23:45:00|25.04|24.92|25.03|24.91|25.07|24.95|25.03|24.91|16
1751845800000|2025-07-06 23:50:00|25.04|24.92|25.06|24.94|25.07|24.95|25.03|24.91|11
1751846100000|2025-07-06 23:55:00|25.07|24.95|25.12|25|25.12|25|25.07|24.95|14
1751846400000|2025-07-07 00:00:00|25.13|25.01|25.21|25.09|25.22|25.1|25.1|24.98|41
1751846700000|2025-07-07 00:05:00|25.22|25.1|25.25|25.13|25.26|25.14|25.19|25.07|35
1751847000000|2025-07-07 00:10:00|25.26|25.14|25.31|25.19|25.31|25.19|25.25|25.13|38
1751847300000|2025-07-07 00:15:00|25.32|25.2|25.3|25.18|25.33|25.21|25.28|25.16|47
1751847600000|2025-07-07 00:20:00|25.31|25.19|25.3|25.18|25.34|25.22|25.28|25.16|24
1751847900000|2025-07-07 00:25:00|25.31|25.19|25.43|25.31|25.44|25.32|25.31|25.19|67
1751848200000|2025-07-07 00:30:00|25.42|25.3|25.4|25.28|25.43|25.31|25.3|25.18|42
1751848500000|2025-07-07 00:35:00|25.41|25.29|25.38|25.26|25.43|25.31|25.35|25.23|52
1751848800000|2025-07-07 00:40:00|25.37|25.25|25.41|25.29|25.43|25.31|25.37|25.25|45
1751849100000|2025-07-07 00:45:00|25.42|25.3|25.42|25.3|25.43|25.31|25.4|25.28|19
1751849400000|2025-07-07 00:50:00|25.4|25.28|25.42|25.3|25.42|25.3|25.33|25.21|29
1751849700000|2025-07-07 00:55:00|25.41|25.29|25.43|25.31|25.46|25.34|25.4|25.28|36
1751850000000|2025-07-07 01:00:00|25.42|25.3|25.38|25.26|25.43|25.31|25.36|25.24|47
1751850300000|2025-07-07 01:05:00|25.36|25.24|25.25|25.13|25.37|25.25|25.23|25.11|38
1751850600000|2025-07-07 01:10:00|25.24|25.12|25.21|25.09|25.29|25.17|25.2|25.08|54
1751850900000|2025-07-07 01:15:00|25.2|25.08|25.29|25.17|25.34|25.22|25.16|25.04|51
1751851200000|2025-07-07 01:20:00|25.3|25.18|25.25|25.13|25.3|25.18|25.23|25.11|29
1751851500000|2025-07-07 01:25:00|25.26|25.14|25.35|25.23|25.35|25.23|25.26|25.14|28
1751851800000|2025-07-07 01:30:00|25.36|25.24|25.38|25.26|25.4|25.28|25.36|25.24|22
1751852100000|2025-07-07 01:35:00|25.39|25.27|25.39|25.27|25.39|25.27|25.36|25.24|22
1751852400000|2025-07-07 01:40:00|25.4|25.28|25.43|25.31|25.43|25.31|25.4|25.28|20
1751852700000|2025-07-07 01:45:00|25.42|25.3|25.38|25.26|25.43|25.31|25.37|25.25|21
1751853000000|2025-07-07 01:50:00|25.37|25.25|25.37|25.25|25.39|25.27|25.36|25.24|15
1751853300000|2025-07-07 01:55:00|25.36|25.24|25.33|25.21|25.37|25.25|25.31|25.19|23
1751853600000|2025-07-07 02:00:00|25.34|25.22|25.39|25.27|25.43|25.31|25.32|25.2|36
1751853900000|2025-07-07 02:05:00|25.38|25.26|25.31|25.19|25.38|25.26|25.27|25.15|35
1751854200000|2025-07-07 02:10:00|25.3|25.18|25.32|25.2|25.34|25.22|25.29|25.17|27
1751854500000|2025-07-07 02:15:00|25.33|25.21|25.4|25.28|25.41|25.29|25.32|25.2|42
1751854800000|2025-07-07 02:20:00|25.41|25.29|25.41|25.29|25.41|25.29|25.38|25.26|12
1751855100000|2025-07-07 02:25:00|25.4|25.28|25.38|25.26|25.41|25.29|25.37|25.25|15
1751855400000|2025-07-07 02:30:00|25.37|25.25|25.36|25.24|25.37|25.25|25.35|25.23|22
1751855700000|2025-07-07 02:35:00|25.35|25.23|25.34|25.22|25.36|25.24|25.31|25.19|32
1751856000000|2025-07-07 02:40:00|25.35|25.23|25.36|25.24|25.37|25.25|25.35|25.23|38
1751856300000|2025-07-07 02:45:00|25.35|25.23|25.36|25.24|25.37|25.25|25.34|25.22|32
1751856600000|2025-07-07 02:50:00|25.35|25.23|25.37|25.25|25.37|25.25|25.34|25.22|11
1751856900000|2025-07-07 02:55:00|25.36|25.24|25.35|25.23|25.37|25.25|25.35|25.23|4
1751857200000|2025-07-07 03:00:00|25.34|25.22|25.27|25.15|25.34|25.22|25.27|25.15|10
1751857500000|2025-07-07 03:05:00|25.26|25.14|25.25|25.13|25.27|25.15|25.24|25.12|10
1751857800000|2025-07-07 03:10:00|25.24|25.12|25.25|25.13|25.28|25.16|25.24|25.12|18
1751858100000|2025-07-07 03:15:00|25.24|25.12|25.24|25.12|25.25|25.13|25.23|25.11|9
1751858400000|2025-07-07 03:20:00|25.23|25.11|25.32|25.2|25.34|25.22|25.23|25.11|36
1751858700000|2025-07-07 03:25:00|25.33|25.21|25.3|25.18|25.35|25.23|25.28|25.16|56
1751859000000|2025-07-07 03:30:00|25.29|25.17|25.28|25.16|25.29|25.17|25.25|25.13|52
1751859300000|2025-07-07 03:35:00|25.29|25.17|25.33|25.21|25.33|25.21|25.28|25.16|29
1751859600000|2025-07-07 03:40:00|25.34|25.22|25.32|25.2|25.34|25.22|25.32|25.2|5
1751859900000|2025-07-07 03:45:00|25.31|25.19|25.26|25.14|25.31|25.19|25.26|25.14|22
1751860200000|2025-07-07 03:50:00|25.25|25.13|25.24|25.12|25.26|25.14|25.23|25.11|23
1751860500000|2025-07-07 03:55:00|25.23|25.11|25.16|25.04|25.24|25.12|25.16|25.04|18
1751860800000|2025-07-07 04:00:00|25.17|25.05|25.2|25.08|25.21|25.09|25.16|25.04|15
1751861100000|2025-07-07 04:05:00|25.19|25.07|25.21|25.09|25.22|25.1|25.19|25.07|17
1751861400000|2025-07-07 04:10:00|25.2|25.08|25.24|25.12|25.24|25.12|25.18|25.06|21
1751861700000|2025-07-07 04:15:00|25.25|25.13|25.22|25.1|25.3|25.18|25.16|25.04|37
1751862000000|2025-07-07 04:20:00|25.23|25.11|25.2|25.08|25.23|25.11|25.19|25.07|16
1751862300000|2025-07-07 04:25:00|25.21|25.09|25.24|25.12|25.26|25.14|25.2|25.08|30
1751862600000|2025-07-07 04:30:00|25.23|25.11|25.22|25.1|25.23|25.11|25.21|25.09|22
1751862900000|2025-07-07 04:35:00|25.21|25.09|25.2|25.08|25.22|25.1|25.19|25.07|38
1751863200000|2025-07-07 04:40:00|25.19|25.07|25.18|25.06|25.19|25.07|25.17|25.05|8
1751863500000|2025-07-07 04:45:00|25.17|25.05|25.17|25.05|25.18|25.06|25.16|25.04|5
1751863800000|2025-07-07 04:50:00|25.16|25.04|25.15|25.03|25.17|25.05|25.15|25.03|14
1751864100000|2025-07-07 04:55:00|25.14|25.02|25.15|25.03|25.15|25.03|25.12|25|9
1751864400000|2025-07-07 05:00:00|25.14|25.02|25.16|25.04|25.17|25.05|25.14|25.02|9
1751864700000|2025-07-07 05:05:00|25.17|25.05|25.18|25.06|25.21|25.09|25.17|25.05|13
1751865000000|2025-07-07 05:10:00|25.19|25.07|25.19|25.07|25.19|25.07|25.18|25.06|5
1751865300000|2025-07-07 05:15:00|25.18|25.06|25.16|25.04|25.19|25.07|25.15|25.03|10
1751865600000|2025-07-07 05:20:00|25.15|25.03|25.17|25.05|25.18|25.06|25.15|25.03|17
1751865900000|2025-07-07 05:25:00|25.16|25.04|25.16|25.04|25.18|25.06|25.16|25.04|25
1751866200000|2025-07-07 05:30:00|25.17|25.05|25.17|25.05|25.17|25.05|25.15|25.03|9
1751866500000|2025-07-07 05:35:00|25.18|25.06|25.21|25.09|25.21|25.09|25.18|25.06|16
1751866800000|2025-07-07 05:40:00|25.22|25.1|25.25|25.13|25.26|25.14|25.22|25.1|10
1751867100000|2025-07-07 05:45:00|25.26|25.14|25.3|25.18|25.3|25.18|25.26|25.14|11
1751867400000|2025-07-07 05:50:00|25.29|25.17|25.3|25.18|25.33|25.21|25.29|25.17|12
1751867700000|2025-07-07 05:55:00|25.29|25.17|25.3|25.18|25.3|25.18|25.29|25.17|8
1751868000000|2025-07-07 06:00:00|25.31|25.19|25.29|25.17|25.32|25.2|25.27|25.15|18
1751868300000|2025-07-07 06:05:00|25.3|25.18|25.4|25.28|25.4|25.28|25.3|25.18|19
1751868600000|2025-07-07 06:10:00|25.41|25.29|25.4|25.28|25.43|25.31|25.38|25.26|14
1751868900000|2025-07-07 06:15:00|25.41|25.29|25.43|25.31|25.43|25.31|25.41|25.29|13
1751869200000|2025-07-07 06:20:00|25.44|25.32|25.43|25.31|25.44|25.32|25.4|25.28|12
1751869500000|2025-07-07 06:25:00|25.42|25.3|25.3|25.18|25.43|25.31|25.29|25.17|32
1751869800000|2025-07-07 06:30:00|25.29|25.17|25.17|25.05|25.29|25.17|25.17|25.05|40
1751870100000|2025-07-07 06:35:00|25.16|25.04|25.17|25.05|25.17|25.05|25.12|25|15
1751870400000|2025-07-07 06:40:00|25.16|25.04|25.15|25.03|25.16|25.04|25.14|25.02|4
1751870700000|2025-07-07 06:45:00|25.16|25.04|25.16|25.04|25.19|25.07|25.16|25.04|17
1751871000000|2025-07-07 06:50:00|25.15|25.03|25.15|25.03|25.16|25.04|25.14|25.02|33
1751871300000|2025-07-07 06:55:00|25.14|25.02|25.17|25.05|25.17|25.05|25.13|25.01|26
1751871600000|2025-07-07 07:00:00|25.16|25.04|25.15|25.03|25.17|25.05|25.14|25.02|14
1751871900000|2025-07-07 07:05:00|25.14|25.02|25.09|24.97|25.15|25.03|25.04|24.92|46
1751872200000|2025-07-07 07:10:00|25.1|24.98|25.13|25.01|25.16|25.04|25.1|24.98|12
1751872500000|2025-07-07 07:15:00|25.12|25|25.12|25|25.13|25.01|25.07|24.95|35
1751872800000|2025-07-07 07:20:00|25.11|24.99|25.13|25.01|25.16|25.04|25.1|24.98|17
1751873100000|2025-07-07 07:25:00|25.12|25|25.11|24.99|25.13|25.01|25.11|24.99|24
1751873400000|2025-07-07 07:30:00|25.1|24.98|25.08|24.96|25.11|24.99|25.07|24.95|19
1751873700000|2025-07-07 07:35:00|25.07|24.95|25.11|24.99|25.12|25|25.07|24.95|29
1751874000000|2025-07-07 07:40:00|25.1|24.98|25.11|24.99|25.11|24.99|25.08|24.96|6
1751874300000|2025-07-07 07:45:00|25.12|25|25.09|24.97|25.12|25|25.09|24.97|8
1751874600000|2025-07-07 07:50:00|25.07|24.95|25.07|24.95|25.08|24.96|25.06|24.94|13
1751874900000|2025-07-07 07:55:00|25.06|24.94|25.07|24.95|25.07|24.95|25.03|24.91|22
1751875200000|2025-07-07 08:00:00|25.06|24.94|25.06|24.94|25.06|24.94|25.04|24.92|19
1751875500000|2025-07-07 08:05:00|25.07|24.95|25.06|24.94|25.09|24.97|25.05|24.93|22
1751875800000|2025-07-07 08:10:00|25.07|24.95|25.01|24.89|25.07|24.95|24.99|24.87|47
1751876100000|2025-07-07 08:15:00|25.02|24.9|24.99|24.87|25.02|24.9|24.98|24.86|20
1751876400000|2025-07-07 08:20:00|25|24.88|25|24.88|25|24.88|24.99|24.87|23
1751876700000|2025-07-07 08:25:00|24.99|24.87|25|24.88|25.01|24.89|24.99|24.87|10
1751877000000|2025-07-07 08:30:00|25.01|24.89|24.99|24.87|25.01|24.89|24.98|24.86|22
1751877300000|2025-07-07 08:35:00|25|24.88|25|24.88|25.01|24.89|24.99|24.87|9
1751877600000|2025-07-07 08:40:00|25.01|24.89|24.98|24.86|25.02|24.9|24.98|24.86|20
1751877900000|2025-07-07 08:45:00|24.99|24.87|24.96|24.84|24.99|24.87|24.96|24.84|18
1751878200000|2025-07-07 08:50:00|24.97|24.85|24.98|24.86|24.98|24.86|24.94|24.82|24
1751878500000|2025-07-07 08:55:00|24.99|24.87|24.93|24.81|25.01|24.89|24.93|24.81|20
1751878800000|2025-07-07 09:00:00|24.92|24.8|24.91|24.79|24.92|24.8|24.9|24.78|10
1751879100000|2025-07-07 09:05:00|24.9|24.78|24.91|24.79|24.92|24.8|24.9|24.78|14
1751879400000|2025-07-07 09:10:00|24.9|24.78|24.91|24.79|24.92|24.8|24.9|24.78|10
1751879700000|2025-07-07 09:15:00|24.9|24.78|24.9|24.78|24.91|24.79|24.9|24.78|15
1751880000000|2025-07-07 09:20:00|24.91|24.79|24.91|24.79|24.96|24.84|24.9|24.78|23
1751880300000|2025-07-07 09:25:00|24.92|24.8|24.91|24.79|24.92|24.8|24.9|24.78|6
1751880600000|2025-07-07 09:30:00|24.92|24.8|24.9|24.78|24.92|24.8|24.9|24.78|7
1751880900000|2025-07-07 09:35:00|24.91|24.79|24.98|24.86|24.98|24.86|24.91|24.79|22
1751881200000|2025-07-07 09:40:00|24.97|24.85|25.01|24.89|25.02|24.9|24.97|24.85|13
1751881500000|2025-07-07 09:45:00|25|24.88|24.99|24.87|25.01|24.89|24.97|24.85|32
1751882100000|2025-07-07 09:55:00|25|24.88|25.02|24.9|25.02|24.9|25|24.88|23
1751882400000|2025-07-07 10:00:00|25.03|24.91|24.99|24.87|25.03|24.91|24.99|24.87|17
1751882700000|2025-07-07 10:05:00|24.98|24.86|25|24.88|25.01|24.89|24.95|24.83|21
1751883000000|2025-07-07 10:10:00|25.01|24.89|25.09|24.97|25.09|24.97|25|24.88|23
1751883300000|2025-07-07 10:15:00|25.1|24.98|25.08|24.96|25.1|24.98|25.07|24.95|27
1751883600000|2025-07-07 10:20:00|25.07|24.95|25.05|24.93|25.08|24.96|25.05|24.93|25
1751883900000|2025-07-07 10:25:00|25.06|24.94|25.04|24.92|25.06|24.94|25.04|24.92|11
1751884200000|2025-07-07 10:30:00|25.03|24.91|25.07|24.95|25.07|24.95|25.03|24.91|5
1751884500000|2025-07-07 10:35:00|25.08|24.96|25.16|25.04|25.16|25.04|25.08|24.96|21
1751884800000|2025-07-07 10:40:00|25.17|25.05|25.16|25.04|25.17|25.05|25.15|25.03|6
1751885100000|2025-07-07 10:45:00|25.17|25.05|25.16|25.04|25.18|25.06|25.14|25.02|20
1751885400000|2025-07-07 10:50:00|25.15|25.03|25.14|25.02|25.15|25.03|25.14|25.02|6
1751885700000|2025-07-07 10:55:00|25.15|25.03|25.11|24.99|25.15|25.03|25.1|24.98|19
1751886000000|2025-07-07 11:00:00|25.1|24.98|25.17|25.05|25.17|25.05|25.1|24.98|24
1751886300000|2025-07-07 11:05:00|25.18|25.06|25.21|25.09|25.21|25.09|25.18|25.06|18
1751886600000|2025-07-07 11:10:00|25.22|25.1|25.23|25.11|25.24|25.12|25.22|25.1|6
1751886900000|2025-07-07 11:15:00|25.22|25.1|25.18|25.06|25.24|25.12|25.16|25.04|23
1751887200000|2025-07-07 11:20:00|25.17|25.05|25.21|25.09|25.22|25.1|25.17|25.05|25
1751887500000|2025-07-07 11:25:00|25.2|25.08|25.24|25.12|25.25|25.13|25.19|25.07|9
1751887800000|2025-07-07 11:30:00|25.23|25.11|25.22|25.1|25.23|25.11|25.2|25.08|14
1751888100000|2025-07-07 11:35:00|25.21|25.09|25.19|25.07|25.21|25.09|25.18|25.06|15
1751888400000|2025-07-07 11:40:00|25.2|25.08|25.23|25.11|25.24|25.12|25.2|25.08|14
1751888700000|2025-07-07 11:45:00|25.24|25.12|25.23|25.11|25.24|25.12|25.22|25.1|8
1751889000000|2025-07-07 11:50:00|25.25|25.13|25.26|25.14|25.26|25.14|25.23|25.11|10
1751889300000|2025-07-07 11:55:00|25.25|25.13|25.32|25.2|25.33|25.21|25.25|25.13|20
1751889600000|2025-07-07 12:00:00|25.31|25.19|25.26|25.14|25.31|25.19|25.23|25.11|42
1751889900000|2025-07-07 12:05:00|25.25|25.13|25.31|25.19|25.32|25.2|25.25|25.13|47
1751890200000|2025-07-07 12:10:00|25.32|25.2|25.22|25.1|25.34|25.22|25.21|25.09|31
1751890500000|2025-07-07 12:15:00|25.21|25.09|25.16|25.04|25.22|25.1|25.16|25.04|44
1751890800000|2025-07-07 12:20:00|25.17|25.05|25.13|25.01|25.17|25.05|25.11|24.99|19
1751891100000|2025-07-07 12:25:00|25.14|25.02|25.12|25|25.14|25.02|25.09|24.97|23
1751891400000|2025-07-07 12:30:00|25.13|25.01|25.12|25|25.14|25.02|25.09|24.97|20
1751891700000|2025-07-07 12:35:00|25.11|24.99|25.18|25.06|25.2|25.08|25.07|24.95|45
1751892000000|2025-07-07 12:40:00|25.17|25.05|25.14|25.02|25.18|25.06|25.14|25.02|26
1751892300000|2025-07-07 12:45:00|25.13|25.01|25.1|24.98|25.16|25.04|25.1|24.98|28
1751892600000|2025-07-07 12:50:00|25.09|24.97|25.06|24.94|25.11|24.99|25.06|24.94|30
1751892900000|2025-07-07 12:55:00|25.07|24.95|25.13|25.01|25.13|25.01|25.07|24.95|15
1751893200000|2025-07-07 13:00:00|25.14|25.02|25.14|25.02|25.17|25.05|25.13|25.01|14
1751893500000|2025-07-07 13:05:00|25.15|25.03|25.14|25.02|25.17|25.05|25.13|25.01|12
1751893800000|2025-07-07 13:10:00|25.13|25.01|25.15|25.03|25.15|25.03|25.12|25|7
1751894100000|2025-07-07 13:15:00|25.14|25.02|25.13|25.01|25.16|25.04|25.11|24.99|20
1751894400000|2025-07-07 13:20:00|25.14|25.02|25.31|25.19|25.38|25.26|25.11|24.99|58
1751894700000|2025-07-07 13:25:00|25.3|25.18|25.39|25.27|25.42|25.3|25.29|25.17|48
1751895000000|2025-07-07 13:30:00|25.4|25.28|25.34|25.22|25.41|25.29|25.29|25.17|81
1751895300000|2025-07-07 13:35:00|25.33|25.21|25.31|25.19|25.36|25.24|25.31|25.19|47
1751895600000|2025-07-07 13:40:00|25.3|25.18|25.27|25.15|25.33|25.21|25.26|25.14|48
1751895900000|2025-07-07 13:45:00|25.28|25.16|25.3|25.18|25.32|25.2|25.27|25.15|41
1751896200000|2025-07-07 13:50:00|25.31|25.19|25.39|25.27|25.44|25.32|25.3|25.18|54
1751896500000|2025-07-07 13:55:00|25.38|25.26|25.77|25.65|25.79|25.67|25.37|25.25|131
1751896800000|2025-07-07 14:00:00|25.76|25.64|25.53|25.41|25.76|25.64|25.48|25.36|121
1751897100000|2025-07-07 14:05:00|25.54|25.42|25.65|25.53|25.7|25.58|25.54|25.42|108
1751897400000|2025-07-07 14:10:00|25.66|25.54|25.46|25.34|25.69|25.57|25.44|25.32|100
1751897700000|2025-07-07 14:15:00|25.47|25.35|25.56|25.44|25.64|25.52|25.43|25.31|120
1751898000000|2025-07-07 14:20:00|25.55|25.43|25.54|25.42|25.56|25.44|25.49|25.37|58
1751898300000|2025-07-07 14:25:00|25.53|25.41|25.49|25.37|25.6|25.48|25.44|25.32|72
1751898600000|2025-07-07 14:30:00|25.5|25.38|25.32|25.2|25.5|25.38|25.32|25.2|74
1751898900000|2025-07-07 14:35:00|25.31|25.19|25.23|25.11|25.32|25.2|25.2|25.08|101
1751899200000|2025-07-07 14:40:00|25.22|25.1|25.25|25.13|25.31|25.19|25.19|25.07|59
1751899500000|2025-07-07 14:45:00|25.26|25.14|25.27|25.15|25.34|25.22|25.26|25.14|58
1751899800000|2025-07-07 14:50:00|25.26|25.14|25.22|25.1|25.27|25.15|25.19|25.07|70
1751900100000|2025-07-07 14:55:00|25.21|25.09|25.17|25.05|25.25|25.13|25.17|25.05|53
1751900400000|2025-07-07 15:00:00|25.18|25.06|25.2|25.08|25.3|25.18|25.18|25.06|66
1751900700000|2025-07-07 15:05:00|25.19|25.07|25.3|25.18|25.31|25.19|25.18|25.06|94
1751901000000|2025-07-07 15:10:00|25.29|25.17|25.35|25.23|25.38|25.26|25.29|25.17|45
1751901300000|2025-07-07 15:15:00|25.36|25.24|25.36|25.24|25.42|25.3|25.33|25.21|38
1751901600000|2025-07-07 15:20:00|25.37|25.25|25.42|25.3|25.46|25.34|25.31|25.19|65
1751901900000|2025-07-07 15:25:00|25.43|25.31|25.56|25.44|25.6|25.48|25.43|25.31|56
1751902200000|2025-07-07 15:30:00|25.57|25.45|25.51|25.39|25.63|25.51|25.48|25.36|47
1751902500000|2025-07-07 15:35:00|25.5|25.38|25.55|25.43|25.58|25.46|25.5|25.38|65
1751902800000|2025-07-07 15:40:00|25.56|25.44|25.53|25.41|25.57|25.45|25.5|25.38|65
1751903100000|2025-07-07 15:45:00|25.54|25.42|25.43|25.31|25.59|25.47|25.4|25.28|79
1751903400000|2025-07-07 15:50:00|25.42|25.3|25.41|25.29|25.48|25.36|25.4|25.28|55
1751903700000|2025-07-07 15:55:00|25.4|25.28|25.42|25.3|25.44|25.32|25.37|25.25|58
1751904000000|2025-07-07 16:00:00|25.43|25.31|25.46|25.34|25.47|25.35|25.37|25.25|80
1751904300000|2025-07-07 16:05:00|25.45|25.33|25.5|25.38|25.51|25.39|25.38|25.26|113
1751904600000|2025-07-07 16:10:00|25.51|25.39|25.48|25.36|25.53|25.41|25.42|25.3|125
1751904900000|2025-07-07 16:15:00|25.47|25.35|25.42|25.3|25.58|25.46|25.42|25.3|144
1751905200000|2025-07-07 16:20:00|25.41|25.29|25.29|25.17|25.45|25.33|25.19|25.07|227
1751905500000|2025-07-07 16:25:00|25.28|25.16|25.22|25.1|25.33|25.21|25.21|25.09|138
1751905800000|2025-07-07 16:30:00|25.21|25.09|25.27|25.15|25.39|25.27|25.21|25.09|165
1751906100000|2025-07-07 16:35:00|25.28|25.16|25.24|25.12|25.34|25.22|25.18|25.06|101
1751906400000|2025-07-07 16:40:00|25.25|25.13|25.15|25.03|25.25|25.13|25.13|25.01|70
1751906700000|2025-07-07 16:45:00|25.17|25.05|25.11|24.99|25.22|25.1|25.09|24.97|72
1751907000000|2025-07-07 16:50:00|25.12|25|25.14|25.02|25.15|25.03|25.09|24.97|30
1751907300000|2025-07-07 16:55:00|25.13|25.01|25.15|25.03|25.18|25.06|25.1|24.98|38
1751907600000|2025-07-07 17:00:00|25.16|25.04|25.15|25.03|25.19|25.07|25.14|25.02|62
1751907900000|2025-07-07 17:05:00|25.16|25.04|25.15|25.03|25.21|25.09|25.15|25.03|46
1751908200000|2025-07-07 17:10:00|25.16|25.04|25.2|25.08|25.21|25.09|25.16|25.04|49
1751908500000|2025-07-07 17:15:00|25.21|25.09|25.17|25.05|25.23|25.11|25.17|25.05|43
1751908800000|2025-07-07 17:20:00|25.16|25.04|25.09|24.97|25.17|25.05|25.07|24.95|73
1751909100000|2025-07-07 17:25:00|25.08|24.96|25.14|25.02|25.14|25.02|25.04|24.92|81
1751909400000|2025-07-07 17:30:00|25.13|25.01|25.12|25|25.21|25.09|25.11|24.99|123
1751909700000|2025-07-07 17:35:00|25.13|25.01|25.07|24.95|25.13|25.01|25.05|24.93|63
1751910000000|2025-07-07 17:40:00|25.08|24.96|25.05|24.93|25.12|25|25.02|24.9|36
1751910300000|2025-07-07 17:45:00|25.06|24.94|25.07|24.95|25.09|24.97|25.04|24.92|58
1751910600000|2025-07-07 17:50:00|25.08|24.96|25|24.88|25.08|24.96|24.98|24.86|48
1751910900000|2025-07-07 17:55:00|24.99|24.87|25|24.88|25.01|24.89|24.99|24.87|36
1751911200000|2025-07-07 18:00:00|25.01|24.89|25|24.88|25.02|24.9|24.98|24.86|32
1751911500000|2025-07-07 18:05:00|25.01|24.89|25|24.88|25.02|24.9|24.98|24.86|32
1751911800000|2025-07-07 18:10:00|24.99|24.87|24.98|24.86|25|24.88|24.95|24.83|41
1751912100000|2025-07-07 18:15:00|24.99|24.87|24.96|24.84|24.99|24.87|24.94|24.82|54
1751912400000|2025-07-07 18:20:00|24.97|24.85|24.93|24.81|24.97|24.85|24.93|24.81|43
1751912700000|2025-07-07 18:25:00|24.92|24.8|24.87|24.75|24.94|24.82|24.87|24.75|34
1751913000000|2025-07-07 18:30:00|24.88|24.76|24.85|24.73|24.9|24.78|24.82|24.7|51
1751913300000|2025-07-07 18:35:00|24.86|24.74|24.9|24.78|24.92|24.8|24.85|24.73|33
1751913600000|2025-07-07 18:40:00|24.89|24.77|24.91|24.79|24.94|24.82|24.89|24.77|19
1751913900000|2025-07-07 18:45:00|24.92|24.8|24.98|24.86|24.98|24.86|24.9|24.78|11
1751914200000|2025-07-07 18:50:00|24.97|24.85|24.95|24.83|24.97|24.85|24.93|24.81|21
1751914500000|2025-07-07 18:55:00|24.94|24.82|24.99|24.87|24.99|24.87|24.94|24.82|14
1751914800000|2025-07-07 19:00:00|24.98|24.86|24.98|24.86|24.99|24.87|24.94|24.82|31
1751915100000|2025-07-07 19:05:00|24.97|24.85|24.99|24.87|25|24.88|24.97|24.85|31
1751915400000|2025-07-07 19:10:00|24.98|24.86|25|24.88|25|24.88|24.98|24.86|41
1751915700000|2025-07-07 19:15:00|24.99|24.87|25.15|25.03|25.15|25.03|24.99|24.87|65
1751916000000|2025-07-07 19:20:00|25.14|25.02|25.19|25.07|25.2|25.08|25.1|24.98|49
1751916300000|2025-07-07 19:25:00|25.22|25.1|25.2|25.08|25.22|25.1|25.17|25.05|57
1751916600000|2025-07-07 19:30:00|25.19|25.07|25.2|25.08|25.24|25.12|25.19|25.07|49
1751916900000|2025-07-07 19:35:00|25.19|25.07|25.18|25.06|25.23|25.11|25.17|25.05|54
1751917200000|2025-07-07 19:40:00|25.19|25.07|25.15|25.03|25.19|25.07|25.14|25.02|41
1751917500000|2025-07-07 19:45:00|25.16|25.04|25.1|24.98|25.16|25.04|25.08|24.96|25
1751917800000|2025-07-07 19:50:00|25.11|24.99|25.11|24.99|25.19|25.07|25.11|24.99|40
1751918100000|2025-07-07 19:55:00|25.12|25|25.07|24.95|25.12|25|25.07|24.95|52
1751918400000|2025-07-07 20:00:00|25.06|24.94|24.94|24.82|25.06|24.94|24.94|24.82|45
1751918700000|2025-07-07 20:05:00|24.95|24.83|24.93|24.81|24.96|24.84|24.93|24.81|23
1751919000000|2025-07-07 20:10:00|24.94|24.82|24.97|24.85|24.97|24.85|24.92|24.8|22
1751919300000|2025-07-07 20:15:00|24.96|24.84|24.82|24.7|24.96|24.84|24.8|24.68|60
1751919600000|2025-07-07 20:20:00|24.83|24.71|24.92|24.8|24.92|24.8|24.79|24.67|44
1751919900000|2025-07-07 20:25:00|24.91|24.79|24.83|24.71|24.91|24.79|24.81|24.69|40
1751920200000|2025-07-07 20:30:00|24.82|24.7|24.93|24.81|24.93|24.81|24.82|24.7|39
1751920500000|2025-07-07 20:35:00|24.94|24.82|24.93|24.81|24.96|24.84|24.93|24.81|18
1751920800000|2025-07-07 20:40:00|24.92|24.8|24.9|24.78|24.94|24.82|24.9|24.78|11
1751921100000|2025-07-07 20:45:00|24.89|24.77|24.86|24.74|24.9|24.78|24.85|24.73|36
1751921400000|2025-07-07 20:50:00|24.85|24.73|24.82|24.7|24.85|24.73|24.77|24.65|36
1751921700000|2025-07-07 20:55:00|24.81|24.69|24.83|24.71|24.83|24.71|24.77|24.65|41
1751922000000|2025-07-07 21:00:00|24.82|24.7|24.91|24.79|24.91|24.79|24.8|24.68|36
1751922300000|2025-07-07 21:05:00|24.9|24.78|24.93|24.81|24.94|24.82|24.89|24.77|20
1751922600000|2025-07-07 21:10:00|24.92|24.8|24.86|24.74|24.93|24.81|24.84|24.72|43
1751922900000|2025-07-07 21:15:00|24.85|24.73|24.82|24.7|24.87|24.75|24.82|24.7|36
1751923200000|2025-07-07 21:20:00|24.81|24.69|24.77|24.65|24.81|24.69|24.7|24.58|54
1751923500000|2025-07-07 21:25:00|24.78|24.66|24.74|24.62|24.78|24.66|24.72|24.6|24
1751923800000|2025-07-07 21:30:00|24.75|24.63|24.84|24.72|24.86|24.74|24.74|24.62|28
1751924100000|2025-07-07 21:35:00|24.85|24.73|24.89|24.77|24.91|24.79|24.85|24.73|9
1751924400000|2025-07-07 21:40:00|24.88|24.76|24.89|24.77|24.89|24.77|24.86|24.74|12
1751924700000|2025-07-07 21:45:00|24.9|24.78|24.9|24.78|24.9|24.78|24.89|24.77|7
1751925000000|2025-07-07 21:50:00|24.89|24.77|24.96|24.84|24.96|24.84|24.88|24.76|12
1751925300000|2025-07-07 21:55:00|24.97|24.85|24.94|24.82|24.99|24.87|24.94|24.82|16
1751925600000|2025-07-07 22:00:00|24.95|24.83|24.82|24.7|25|24.88|24.82|24.7|68
1751925900000|2025-07-07 22:05:00|24.83|24.71|24.88|24.76|24.9|24.78|24.83|24.71|34
1751926200000|2025-07-07 22:10:00|24.87|24.75|24.88|24.76|24.89|24.77|24.85|24.73|24
1751926500000|2025-07-07 22:15:00|24.89|24.77|24.84|24.72|24.9|24.78|24.84|24.72|18
1751926800000|2025-07-07 22:20:00|24.85|24.73|24.85|24.73|24.87|24.75|24.85|24.73|11
1751927100000|2025-07-07 22:25:00|24.86|24.74|24.82|24.7|24.87|24.75|24.82|24.7|19
1751927400000|2025-07-07 22:30:00|24.81|24.69|24.85|24.73|24.86|24.74|24.8|24.68|19
1751927700000|2025-07-07 22:35:00|24.86|24.74|24.89|24.77|24.9|24.78|24.86|24.74|18
1751928000000|2025-07-07 22:40:00|24.88|24.76|24.89|24.77|24.9|24.78|24.87|24.75|10
1751928300000|2025-07-07 22:45:00|24.9|24.78|24.87|24.75|24.91|24.79|24.87|24.75|10
1751928600000|2025-07-07 22:50:00|24.86|24.74|24.87|24.75|24.87|24.75|24.85|24.73|18
1751928900000|2025-07-07 22:55:00|24.88|24.76|24.89|24.77|24.9|24.78|24.88|24.76|8
1751929200000|2025-07-07 23:00:00|24.88|24.76|24.86|24.74|24.89|24.77|24.85|24.73|19
1751929500000|2025-07-07 23:05:00|24.87|24.75|24.88|24.76|24.9|24.78|24.87|24.75|16
1751929800000|2025-07-07 23:10:00|24.87|24.75|24.88|24.76|24.88|24.76|24.86|24.74|22
1751930100000|2025-07-07 23:15:00|24.89|24.77|24.86|24.74|24.89|24.77|24.86|24.74|24
1751930400000|2025-07-07 23:20:00|24.85|24.73|24.85|24.73|24.86|24.74|24.83|24.71|21
1751930700000|2025-07-07 23:25:00|24.86|24.74|24.87|24.75|24.88|24.76|24.86|24.74|4
1751931000000|2025-07-07 23:30:00|24.86|24.74|24.94|24.82|24.95|24.83|24.86|24.74|26
1751931300000|2025-07-07 23:35:00|24.93|24.81|24.91|24.79|24.93|24.81|24.9|24.78|23
1751931600000|2025-07-07 23:40:00|24.9|24.78|24.87|24.75|24.9|24.78|24.87|24.75|10
1751931900000|2025-07-07 23:45:00|24.88|24.76|24.89|24.77|24.89|24.77|24.88|24.76|6
1751932200000|2025-07-07 23:50:00|24.9|24.78|24.93|24.81|24.93|24.81|24.89|24.77|6
1751932500000|2025-07-07 23:55:00|24.92|24.8|24.88|24.76|24.93|24.81|24.88|24.76|17
1751932800000|2025-07-08 00:00:00|24.89|24.77|24.94|24.82|24.96|24.84|24.88|24.76|30
1751933100000|2025-07-08 00:05:00|24.95|24.83|24.88|24.76|24.95|24.83|24.87|24.75|31
1751933400000|2025-07-08 00:10:00|24.89|24.77|24.84|24.72|24.89|24.77|24.82|24.7|29
1751933700000|2025-07-08 00:15:00|24.83|24.71|24.75|24.63|24.83|24.71|24.75|24.63|31
1751934000000|2025-07-08 00:20:00|24.76|24.64|24.77|24.65|24.8|24.68|24.75|24.63|34
1751934300000|2025-07-08 00:25:00|24.76|24.64|24.88|24.76|24.88|24.76|24.76|24.64|43
1751934600000|2025-07-08 00:30:00|24.9|24.78|24.85|24.73|24.94|24.82|24.85|24.73|25
1751934900000|2025-07-08 00:35:00|24.84|24.72|24.83|24.71|24.85|24.73|24.81|24.69|33
1751935200000|2025-07-08 00:40:00|24.84|24.72|24.92|24.8|24.92|24.8|24.83|24.71|36
1751935500000|2025-07-08 00:45:00|24.91|24.79|24.82|24.7|24.94|24.82|24.79|24.67|29
1751935800000|2025-07-08 00:50:00|24.83|24.71|24.84|24.72|24.89|24.77|24.78|24.66|63
1751936100000|2025-07-08 00:55:00|24.83|24.71|24.82|24.7|24.86|24.74|24.81|24.69|34
1751936400000|2025-07-08 01:00:00|24.81|24.69|24.76|24.64|24.81|24.69|24.75|24.63|50
1751936700000|2025-07-08 01:05:00|24.77|24.65|24.74|24.62|24.77|24.65|24.73|24.61|24
1751937000000|2025-07-08 01:10:00|24.73|24.61|24.77|24.65|24.77|24.65|24.71|24.59|16
1751937300000|2025-07-08 01:15:00|24.76|24.64|24.73|24.61|24.77|24.65|24.71|24.59|36
1751937600000|2025-07-08 01:20:00|24.74|24.62|24.71|24.59|24.82|24.7|24.71|24.59|33
1751937900000|2025-07-08 01:25:00|24.7|24.58|24.73|24.61|24.77|24.65|24.7|24.58|25
1751938200000|2025-07-08 01:30:00|24.72|24.6|24.74|24.62|24.75|24.63|24.7|24.58|26
1751938500000|2025-07-08 01:35:00|24.75|24.63|24.72|24.6|24.75|24.63|24.7|24.58|30
1751938800000|2025-07-08 01:40:00|24.71|24.59|24.69|24.57|24.71|24.59|24.67|24.55|27
1751939100000|2025-07-08 01:45:00|24.7|24.58|24.73|24.61|24.73|24.61|24.7|24.58|14
1751939400000|2025-07-08 01:50:00|24.72|24.6|24.72|24.6|24.73|24.61|24.7|24.58|17
1751939700000|2025-07-08 01:55:00|24.73|24.61|24.71|24.59|24.73|24.61|24.7|24.58|15
1751940000000|2025-07-08 02:00:00|24.7|24.58|24.72|24.6|24.72|24.6|24.69|24.57|11
1751940300000|2025-07-08 02:05:00|24.73|24.61|24.74|24.62|24.76|24.64|24.72|24.6|24
1751940600000|2025-07-08 02:10:00|24.73|24.61|24.74|24.62|24.74|24.62|24.69|24.57|34
1751940900000|2025-07-08 02:15:00|24.75|24.63|24.78|24.66|24.8|24.68|24.72|24.6|31
1751941200000|2025-07-08 02:20:00|24.77|24.65|24.81|24.69|24.82|24.7|24.77|24.65|24
1751941500000|2025-07-08 02:25:00|24.8|24.68|24.81|24.69|24.81|24.69|24.8|24.68|4
1751941800000|2025-07-08 02:30:00|24.82|24.7|24.76|24.64|24.83|24.71|24.74|24.62|75
1751942100000|2025-07-08 02:35:00|24.77|24.65|24.71|24.59|24.77|24.65|24.7|24.58|31
1751942400000|2025-07-08 02:40:00|24.69|24.57|24.71|24.59|24.72|24.6|24.69|24.57|31
1751942700000|2025-07-08 02:45:00|24.7|24.58|24.7|24.58|24.72|24.6|24.68|24.56|15
1751943000000|2025-07-08 02:50:00|24.71|24.59|24.72|24.6|24.73|24.61|24.71|24.59|10
1751943300000|2025-07-08 02:55:00|24.71|24.59|24.71|24.59|24.71|24.59|24.71|24.59|1
1751943600000|2025-07-08 03:00:00|24.72|24.6|24.72|24.6|24.73|24.61|24.71|24.59|9
1751943900000|2025-07-08 03:05:00|24.73|24.61|24.71|24.59|24.73|24.61|24.71|24.59|7
1751944200000|2025-07-08 03:10:00|24.72|24.6|24.71|24.59|24.72|24.6|24.69|24.57|13
1751944500000|2025-07-08 03:15:00|24.72|24.6|24.72|24.6|24.72|24.6|24.71|24.59|5
1751944800000|2025-07-08 03:20:00|24.73|24.61|24.76|24.64|24.76|24.64|24.73|24.61|6
1751945100000|2025-07-08 03:25:00|24.75|24.63|24.76|24.64|24.76|24.64|24.75|24.63|8
1751945400000|2025-07-08 03:30:00|24.75|24.63|24.73|24.61|24.75|24.63|24.72|24.6|11
1751945700000|2025-07-08 03:35:00|24.74|24.62|24.73|24.61|24.74|24.62|24.73|24.61|18
1751946000000|2025-07-08 03:40:00|24.74|24.62|24.79|24.67|24.79|24.67|24.74|24.62|10
1751946300000|2025-07-08 03:45:00|24.78|24.66|24.79|24.67|24.79|24.67|24.78|24.66|6
1751946600000|2025-07-08 03:50:00|24.78|24.66|24.81|24.69|24.81|24.69|24.78|24.66|12
1751946900000|2025-07-08 03:55:00|24.82|24.7|24.82|24.7|24.82|24.7|24.82|24.7|1
1751947200000|2025-07-08 04:00:00|24.81|24.69|24.78|24.66|24.81|24.69|24.77|24.65|18
1751947500000|2025-07-08 04:05:00|24.79|24.67|24.81|24.69|24.82|24.7|24.79|24.67|13
1751947800000|2025-07-08 04:10:00|24.8|24.68|24.83|24.71|24.83|24.71|24.8|24.68|10
1751948100000|2025-07-08 04:15:00|24.84|24.72|24.8|24.68|24.84|24.72|24.78|24.66|13
1751948400000|2025-07-08 04:20:00|24.79|24.67|24.79|24.67|24.8|24.68|24.79|24.67|13
1751948700000|2025-07-08 04:25:00|24.8|24.68|24.79|24.67|24.8|24.68|24.78|24.66|6
1751949000000|2025-07-08 04:30:00|24.8|24.68|24.85|24.73|24.86|24.74|24.8|24.68|13
1751949300000|2025-07-08 04:35:00|24.86|24.74|24.83|24.71|24.87|24.75|24.82|24.7|20
1751949600000|2025-07-08 04:40:00|24.84|24.72|24.86|24.74|24.86|24.74|24.83|24.71|11
1751949900000|2025-07-08 04:45:00|24.87|24.75|24.85|24.73|24.88|24.76|24.84|24.72|17
1751950200000|2025-07-08 04:50:00|24.84|24.72|24.87|24.75|24.87|24.75|24.81|24.69|20
1751950500000|2025-07-08 04:55:00|24.88|24.76|24.88|24.76|24.89|24.77|24.87|24.75|7
1751950800000|2025-07-08 05:00:00|24.89|24.77|24.92|24.8|24.92|24.8|24.87|24.75|30
1751951100000|2025-07-08 05:05:00|24.93|24.81|24.92|24.8|24.94|24.82|24.92|24.8|44
1751951400000|2025-07-08 05:10:00|24.93|24.81|24.91|24.79|24.95|24.83|24.91|24.79|33
1751951700000|2025-07-08 05:15:00|24.92|24.8|24.95|24.83|24.95|24.83|24.92|24.8|22
1751952000000|2025-07-08 05:20:00|24.94|24.82|24.95|24.83|24.95|24.83|24.94|24.82|30
1751952300000|2025-07-08 05:25:00|24.94|24.82|24.95|24.83|24.96|24.84|24.94|24.82|56
1751952600000|2025-07-08 05:30:00|24.96|24.84|24.93|24.81|24.96|24.84|24.93|24.81|40
1751952900000|2025-07-08 05:35:00|24.92|24.8|24.89|24.77|24.93|24.81|24.88|24.76|56
1751953200000|2025-07-08 05:40:00|24.9|24.78|24.92|24.8|24.92|24.8|24.9|24.78|31
1751953500000|2025-07-08 05:45:00|24.93|24.81|24.92|24.8|24.93|24.81|24.91|24.79|34
1751953800000|2025-07-08 05:50:00|24.91|24.79|24.88|24.76|24.92|24.8|24.87|24.75|42
1751954100000|2025-07-08 05:55:00|24.89|24.77|24.87|24.75|24.89|24.77|24.86|24.74|27
1751954400000|2025-07-08 06:00:00|24.86|24.74|24.9|24.78|24.9|24.78|24.85|24.73|23
1751954700000|2025-07-08 06:05:00|24.91|24.79|24.89|24.77|24.93|24.81|24.88|24.76|41
1751955000000|2025-07-08 06:10:00|24.88|24.76|24.87|24.75|24.89|24.77|24.85|24.73|28
1751955300000|2025-07-08 06:15:00|24.86|24.74|24.83|24.71|24.88|24.76|24.83|24.71|30
1751955600000|2025-07-08 06:20:00|24.82|24.7|24.85|24.73|24.86|24.74|24.82|24.7|18
1751955900000|2025-07-08 06:25:00|24.86|24.74|24.87|24.75|24.88|24.76|24.86|24.74|22
1751956200000|2025-07-08 06:30:00|24.88|24.76|24.9|24.78|24.9|24.78|24.87|24.75|25
1751956500000|2025-07-08 06:35:00|24.91|24.79|24.89|24.77|24.92|24.8|24.88|24.76|23
1751956800000|2025-07-08 06:40:00|24.9|24.78|24.94|24.82|24.94|24.82|24.89|24.77|11
1751957100000|2025-07-08 06:45:00|24.93|24.81|24.95|24.83|24.95|24.83|24.93|24.81|3
1751957400000|2025-07-08 06:50:00|24.94|24.82|24.93|24.81|24.95|24.83|24.93|24.81|10
1751957700000|2025-07-08 06:55:00|24.92|24.8|24.92|24.8|24.93|24.81|24.92|24.8|11
1751958000000|2025-07-08 07:00:00|24.91|24.79|24.9|24.78|24.92|24.8|24.9|24.78|14
1751958300000|2025-07-08 07:05:00|24.89|24.77|24.87|24.75|24.89|24.77|24.86|24.74|5
1751958600000|2025-07-08 07:10:00|24.88|24.76|24.88|24.76|24.89|24.77|24.88|24.76|5
1751958900000|2025-07-08 07:15:00|24.87|24.75|24.91|24.79|24.91|24.79|24.86|24.74|19
1751959200000|2025-07-08 07:20:00|24.92|24.8|24.94|24.82|24.94|24.82|24.92|24.8|9
1751959500000|2025-07-08 07:25:00|24.93|24.81|24.95|24.83|24.96|24.84|24.93|24.81|15
1751959800000|2025-07-08 07:30:00|24.96|24.84|24.95|24.83|24.96|24.84|24.93|24.81|30
1751960100000|2025-07-08 07:35:00|24.96|24.84|24.99|24.87|25|24.88|24.94|24.82|42
1751960400000|2025-07-08 07:40:00|25|24.88|25.02|24.9|25.07|24.95|25|24.88|21
1751960700000|2025-07-08 07:45:00|25.01|24.89|25.07|24.95|25.07|24.95|25.01|24.89|19
1751961000000|2025-07-08 07:50:00|25.06|24.94|25.1|24.98|25.11|24.99|25.06|24.94|45
1751961300000|2025-07-08 07:55:00|25.09|24.97|25.15|25.03|25.15|25.03|25.09|24.97|7
1751961600000|2025-07-08 08:00:00|25.14|25.02|25.17|25.05|25.2|25.08|25.11|24.99|24
1751961900000|2025-07-08 08:05:00|25.18|25.06|25.2|25.08|25.21|25.09|25.17|25.05|13
1751962200000|2025-07-08 08:10:00|25.19|25.07|25.22|25.1|25.22|25.1|25.18|25.06|24
1751962500000|2025-07-08 08:15:00|25.21|25.09|25.19|25.07|25.22|25.1|25.18|25.06|23
1751962800000|2025-07-08 08:20:00|25.18|25.06|25.14|25.02|25.18|25.06|25.13|25.01|19
1751963100000|2025-07-08 08:25:00|25.15|25.03|25.17|25.05|25.18|25.06|25.15|25.03|21
1751963400000|2025-07-08 08:30:00|25.18|25.06|25.12|25|25.18|25.06|25.12|25|19
1751963700000|2025-07-08 08:35:00|25.13|25.01|25.16|25.04|25.19|25.07|25.12|25|26
1751964000000|2025-07-08 08:40:00|25.17|25.05|25.22|25.1|25.24|25.12|25.16|25.04|17
1751964300000|2025-07-08 08:45:00|25.23|25.11|25.21|25.09|25.23|25.11|25.2|25.08|21
1751964600000|2025-07-08 08:50:00|25.2|25.08|25.19|25.07|25.21|25.09|25.17|25.05|17
1751964900000|2025-07-08 08:55:00|25.2|25.08|25.19|25.07|25.22|25.1|25.19|25.07|10
1751965200000|2025-07-08 09:00:00|25.2|25.08|25.19|25.07|25.2|25.08|25.17|25.05|22
1751965500000|2025-07-08 09:05:00|25.2|25.08|25.17|25.05|25.22|25.1|25.17|25.05|12
1751965800000|2025-07-08 09:10:00|25.16|25.04|25.2|25.08|25.2|25.08|25.16|25.04|9
1751966100000|2025-07-08 09:15:00|25.19|25.07|25.21|25.09|25.22|25.1|25.19|25.07|31
1751966400000|2025-07-08 09:20:00|25.2|25.08|25.21|25.09|25.22|25.1|25.18|25.06|14
1751966700000|2025-07-08 09:25:00|25.2|25.08|25.2|25.08|25.21|25.09|25.18|25.06|8
1751967000000|2025-07-08 09:30:00|25.19|25.07|25.18|25.06|25.2|25.08|25.18|25.06|38
1751967300000|2025-07-08 09:35:00|25.19|25.07|25.21|25.09|25.23|25.11|25.16|25.04|33
1751967600000|2025-07-08 09:40:00|25.22|25.1|25.21|25.09|25.22|25.1|25.2|25.08|10
1751967900000|2025-07-08 09:45:00|25.2|25.08|25.21|25.09|25.22|25.1|25.19|25.07|30
1751968200000|2025-07-08 09:50:00|25.2|25.08|25.19|25.07|25.2|25.08|25.18|25.06|22
1751968500000|2025-07-08 09:55:00|25.2|25.08|25.19|25.07|25.21|25.09|25.19|25.07|12
1751968800000|2025-07-08 10:00:00|25.2|25.08|25.21|25.09|25.21|25.09|25.19|25.07|36
1751969100000|2025-07-08 10:05:00|25.2|25.08|25.21|25.09|25.22|25.1|25.2|25.08|30
1751969400000|2025-07-08 10:10:00|25.22|25.1|25.23|25.11|25.24|25.12|25.21|25.09|28
1751969700000|2025-07-08 10:15:00|25.22|25.1|25.25|25.13|25.27|25.15|25.22|25.1|19
1751970000000|2025-07-08 10:20:00|25.26|25.14|25.31|25.19|25.33|25.21|25.25|25.13|29
1751970300000|2025-07-08 10:25:00|25.32|25.2|25.32|25.2|25.33|25.21|25.32|25.2|5
1751970600000|2025-07-08 10:30:00|25.33|25.21|25.38|25.26|25.39|25.27|25.33|25.21|22
1751970900000|2025-07-08 10:35:00|25.37|25.25|25.39|25.27|25.4|25.28|25.36|25.24|35
1751971200000|2025-07-08 10:40:00|25.38|25.26|25.43|25.31|25.43|25.31|25.38|25.26|18
1751971500000|2025-07-08 10:45:00|25.44|25.32|25.48|25.36|25.49|25.37|25.43|25.31|17
1751971800000|2025-07-08 10:50:00|25.49|25.37|25.48|25.36|25.49|25.37|25.45|25.33|10
1751972100000|2025-07-08 10:55:00|25.49|25.37|25.47|25.35|25.49|25.37|25.45|25.33|23
1751972400000|2025-07-08 11:00:00|25.48|25.36|25.49|25.37|25.49|25.37|25.47|25.35|18
1751972700000|2025-07-08 11:05:00|25.5|25.38|25.4|25.28|25.51|25.39|25.39|25.27|61
1751973000000|2025-07-08 11:10:00|25.39|25.27|25.38|25.26|25.41|25.29|25.36|25.24|26
1751973300000|2025-07-08 11:15:00|25.39|25.27|25.41|25.29|25.41|25.29|25.35|25.23|51
1751973600000|2025-07-08 11:20:00|25.42|25.3|25.47|25.35|25.48|25.36|25.41|25.29|15
1751973900000|2025-07-08 11:25:00|25.48|25.36|25.49|25.37|25.49|25.37|25.46|25.34|22
1751974200000|2025-07-08 11:30:00|25.48|25.36|25.48|25.36|25.49|25.37|25.44|25.32|35
1751974500000|2025-07-08 11:35:00|25.49|25.37|25.5|25.38|25.52|25.4|25.48|25.36|26
1751974800000|2025-07-08 11:40:00|25.51|25.39|25.58|25.46|25.6|25.48|25.5|25.38|28
1751975100000|2025-07-08 11:45:00|25.57|25.45|25.48|25.36|25.57|25.45|25.48|25.36|24
1751975400000|2025-07-08 11:50:00|25.47|25.35|25.43|25.31|25.48|25.36|25.42|25.3|27
1751975700000|2025-07-08 11:55:00|25.44|25.32|25.41|25.29|25.44|25.32|25.41|25.29|14
1751976000000|2025-07-08 12:00:00|25.42|25.3|25.38|25.26|25.42|25.3|25.37|25.25|25
1751976300000|2025-07-08 12:05:00|25.39|25.27|25.39|25.27|25.4|25.28|25.38|25.26|21
1751976600000|2025-07-08 12:10:00|25.38|25.26|25.4|25.28|25.42|25.3|25.38|25.26|24
1751976900000|2025-07-08 12:15:00|25.39|25.27|25.37|25.25|25.4|25.28|25.35|25.23|17
1751977200000|2025-07-08 12:20:00|25.38|25.26|25.39|25.27|25.39|25.27|25.35|25.23|32
1751977500000|2025-07-08 12:25:00|25.38|25.26|25.36|25.24|25.41|25.29|25.35|25.23|51
1751977800000|2025-07-08 12:30:00|25.35|25.23|25.37|25.25|25.41|25.29|25.3|25.18|26
1751978100000|2025-07-08 12:35:00|25.36|25.24|25.34|25.22|25.38|25.26|25.33|25.21|29
1751978400000|2025-07-08 12:40:00|25.35|25.23|25.36|25.24|25.37|25.25|25.35|25.23|16
1751978700000|2025-07-08 12:45:00|25.37|25.25|25.39|25.27|25.39|25.27|25.36|25.24|13
1751979000000|2025-07-08 12:50:00|25.38|25.26|25.4|25.28|25.41|25.29|25.38|25.26|7
1751979300000|2025-07-08 12:55:00|25.39|25.27|25.39|25.27|25.45|25.33|25.39|25.27|19
1751979600000|2025-07-08 13:00:00|25.4|25.28|25.41|25.29|25.41|25.29|25.39|25.27|12
1751979900000|2025-07-08 13:05:00|25.42|25.3|25.38|25.26|25.43|25.31|25.38|25.26|25
1751980200000|2025-07-08 13:10:00|25.39|25.27|25.41|25.29|25.41|25.29|25.38|25.26|31
1751980500000|2025-07-08 13:15:00|25.42|25.3|25.41|25.29|25.43|25.31|25.4|25.28|10
1751980800000|2025-07-08 13:20:00|25.4|25.28|25.39|25.27|25.41|25.29|25.38|25.26|14
1751981100000|2025-07-08 13:25:00|25.4|25.28|25.42|25.3|25.44|25.32|25.4|25.28|39
1751981400000|2025-07-08 13:30:00|25.41|25.29|25.35|25.23|25.41|25.29|25.35|25.23|26
1751981700000|2025-07-08 13:35:00|25.36|25.24|25.35|25.23|25.38|25.26|25.33|25.21|38
1751982000000|2025-07-08 13:40:00|25.36|25.24|25.44|25.32|25.46|25.34|25.36|25.24|38
1751982300000|2025-07-08 13:45:00|25.45|25.33|25.46|25.34|25.5|25.38|25.44|25.32|42
1751982600000|2025-07-08 13:50:00|25.45|25.33|25.44|25.32|25.46|25.34|25.42|25.3|58
1751982900000|2025-07-08 13:55:00|25.45|25.33|25.44|25.32|25.46|25.34|25.44|25.32|14
1751983200000|2025-07-08 14:00:00|25.45|25.33|25.44|25.32|25.46|25.34|25.42|25.3|44
1751983500000|2025-07-08 14:05:00|25.43|25.31|25.42|25.3|25.43|25.31|25.39|25.27|32
1751983800000|2025-07-08 14:10:00|25.41|25.29|25.38|25.26|25.42|25.3|25.37|25.25|52
1751984100000|2025-07-08 14:15:00|25.39|25.27|25.31|25.19|25.41|25.29|25.29|25.17|47
1751984400000|2025-07-08 14:20:00|25.32|25.2|25.26|25.14|25.33|25.21|25.25|25.13|39
1751984700000|2025-07-08 14:25:00|25.27|25.15|25.27|25.15|25.31|25.19|25.25|25.13|53
1751985000000|2025-07-08 14:30:00|25.26|25.14|25.31|25.19|25.31|25.19|25.26|25.14|42
1751985300000|2025-07-08 14:35:00|25.3|25.18|25.27|25.15|25.32|25.2|25.27|25.15|18
1751985600000|2025-07-08 14:40:00|25.28|25.16|25.29|25.17|25.32|25.2|25.27|25.15|34
1751985900000|2025-07-08 14:45:00|25.3|25.18|25.24|25.12|25.3|25.18|25.23|25.11|55
1751986200000|2025-07-08 14:50:00|25.25|25.13|25.24|25.12|25.26|25.14|25.19|25.07|37
1751986500000|2025-07-08 14:55:00|25.23|25.11|25.25|25.13|25.29|25.17|25.19|25.07|28
1751986800000|2025-07-08 15:00:00|25.26|25.14|25.31|25.19|25.31|25.19|25.24|25.12|26
1751987100000|2025-07-08 15:05:00|25.32|25.2|25.35|25.23|25.36|25.24|25.31|25.19|28
1751987400000|2025-07-08 15:10:00|25.36|25.24|25.46|25.34|25.47|25.35|25.36|25.24|37
1751987700000|2025-07-08 15:15:00|25.45|25.33|25.42|25.3|25.49|25.37|25.42|25.3|52
1751988000000|2025-07-08 15:20:00|25.43|25.31|25.42|25.3|25.46|25.34|25.4|25.28|38
1751988300000|2025-07-08 15:25:00|25.41|25.29|25.39|25.27|25.42|25.3|25.37|25.25|67
1751988600000|2025-07-08 15:30:00|25.4|25.28|25.41|25.29|25.44|25.32|25.37|25.25|74
1751988900000|2025-07-08 15:35:00|25.42|25.3|25.43|25.31|25.45|25.33|25.41|25.29|32
1751989200000|2025-07-08 15:40:00|25.44|25.32|25.45|25.33|25.47|25.35|25.42|25.3|74
1751989500000|2025-07-08 15:45:00|25.44|25.32|25.46|25.34|25.47|25.35|25.44|25.32|57
1751989800000|2025-07-08 15:50:00|25.47|25.35|25.45|25.33|25.48|25.36|25.43|25.31|41
1751990100000|2025-07-08 15:55:00|25.44|25.32|25.48|25.36|25.49|25.37|25.44|25.32|31
1751990400000|2025-07-08 16:00:00|25.49|25.37|25.47|25.35|25.49|25.37|25.45|25.33|49
1751990700000|2025-07-08 16:05:00|25.46|25.34|25.41|25.29|25.47|25.35|25.4|25.28|20
1751991000000|2025-07-08 16:10:00|25.4|25.28|25.41|25.29|25.45|25.33|25.39|25.27|46
1751991300000|2025-07-08 16:15:00|25.42|25.3|25.39|25.27|25.43|25.31|25.39|25.27|26
1751991600000|2025-07-08 16:20:00|25.4|25.28|25.42|25.3|25.43|25.31|25.38|25.26|43
1751991900000|2025-07-08 16:25:00|25.41|25.29|25.44|25.32|25.46|25.34|25.41|25.29|28
1751992200000|2025-07-08 16:30:00|25.45|25.33|25.43|25.31|25.49|25.37|25.42|25.3|32
1751992500000|2025-07-08 16:35:00|25.41|25.29|25.43|25.31|25.43|25.31|25.36|25.24|33
1751992800000|2025-07-08 16:40:00|25.42|25.3|25.47|25.35|25.51|25.39|25.42|25.3|30
1751993100000|2025-07-08 16:45:00|25.46|25.34|25.48|25.36|25.5|25.38|25.45|25.33|27
1751993400000|2025-07-08 16:50:00|25.49|25.37|25.47|25.35|25.5|25.38|25.47|25.35|17
1751993700000|2025-07-08 16:55:00|25.48|25.36|25.52|25.4|25.54|25.42|25.48|25.36|41
1751994000000|2025-07-08 17:00:00|25.53|25.41|25.67|25.55|25.68|25.56|25.52|25.4|59
1751994300000|2025-07-08 17:05:00|25.68|25.56|25.96|25.84|25.96|25.84|25.68|25.56|128
1751994600000|2025-07-08 17:10:00|25.97|25.85|26.01|25.89|26.03|25.91|25.93|25.81|95
1751994900000|2025-07-08 17:15:00|26|25.88|25.93|25.81|26.02|25.9|25.92|25.8|120
1751995200000|2025-07-08 17:20:00|25.94|25.82|26.01|25.89|26.04|25.92|25.94|25.82|67
1751995500000|2025-07-08 17:25:00|26.02|25.9|25.85|25.73|26.03|25.91|25.85|25.73|46
1751995800000|2025-07-08 17:30:00|25.84|25.72|25.85|25.73|25.88|25.76|25.83|25.71|87
1751996100000|2025-07-08 17:35:00|25.84|25.72|25.88|25.76|25.89|25.77|25.82|25.7|26
1751996400000|2025-07-08 17:40:00|25.87|25.75|25.84|25.72|25.89|25.77|25.84|25.72|48
1751996700000|2025-07-08 17:45:00|25.85|25.73|25.87|25.75|25.87|25.75|25.83|25.71|29
1751997000000|2025-07-08 17:50:00|25.88|25.76|25.94|25.82|25.95|25.83|25.85|25.73|43
1751997300000|2025-07-08 17:55:00|25.95|25.83|25.95|25.83|25.95|25.83|25.91|25.79|25
1751997600000|2025-07-08 18:00:00|25.94|25.82|25.95|25.83|25.96|25.84|25.93|25.81|34
1751997900000|2025-07-08 18:05:00|25.94|25.82|25.88|25.76|25.96|25.84|25.86|25.74|18
1751998200000|2025-07-08 18:10:00|25.89|25.77|25.89|25.77|25.91|25.79|25.86|25.74|21
1751998500000|2025-07-08 18:15:00|25.88|25.76|25.8|25.68|25.88|25.76|25.79|25.67|33
1751998800000|2025-07-08 18:20:00|25.79|25.67|25.83|25.71|25.86|25.74|25.79|25.67|20
1751999100000|2025-07-08 18:25:00|25.82|25.7|25.77|25.65|25.83|25.71|25.73|25.61|47
1751999400000|2025-07-08 18:30:00|25.76|25.64|25.77|25.65|25.77|25.65|25.72|25.6|19
1751999700000|2025-07-08 18:35:00|25.78|25.66|25.75|25.63|25.8|25.68|25.74|25.62|18
1752000000000|2025-07-08 18:40:00|25.76|25.64|25.79|25.67|25.82|25.7|25.75|25.63|27
1752000300000|2025-07-08 18:45:00|25.78|25.66|25.76|25.64|25.79|25.67|25.75|25.63|15
1752000600000|2025-07-08 18:50:00|25.77|25.65|25.81|25.69|25.81|25.69|25.76|25.64|31
1752000900000|2025-07-08 18:55:00|25.82|25.7|25.84|25.72|25.86|25.74|25.81|25.69|49
1752001200000|2025-07-08 19:00:00|25.83|25.71|25.85|25.73|25.85|25.73|25.83|25.71|27
1752001500000|2025-07-08 19:05:00|25.84|25.72|25.82|25.7|25.86|25.74|25.82|25.7|23
1752001800000|2025-07-08 19:10:00|25.81|25.69|25.81|25.69|25.85|25.73|25.81|25.69|49
1752002100000|2025-07-08 19:15:00|25.8|25.68|25.84|25.72|25.84|25.72|25.8|25.68|49
1752002400000|2025-07-08 19:20:00|25.83|25.71|25.86|25.74|25.86|25.74|25.81|25.69|68
1752002700000|2025-07-08 19:25:00|25.87|25.75|25.87|25.75|25.89|25.77|25.86|25.74|37
1752003000000|2025-07-08 19:30:00|25.86|25.74|25.78|25.66|25.88|25.76|25.76|25.64|26
1752003300000|2025-07-08 19:35:00|25.77|25.65|25.76|25.64|25.8|25.68|25.76|25.64|16
1752003600000|2025-07-08 19:40:00|25.77|25.65|25.78|25.66|25.79|25.67|25.76|25.64|16
1752003900000|2025-07-08 19:45:00|25.79|25.67|25.82|25.7|25.84|25.72|25.78|25.66|30
1752004200000|2025-07-08 19:50:00|25.83|25.71|25.8|25.68|25.83|25.71|25.78|25.66|32
1752004500000|2025-07-08 19:55:00|25.79|25.67|25.84|25.72|25.84|25.72|25.79|25.67|12
1752004800000|2025-07-08 20:00:00|25.85|25.73|25.79|25.67|25.85|25.73|25.79|25.67|11
1752005100000|2025-07-08 20:05:00|25.77|25.65|25.76|25.64|25.77|25.65|25.75|25.63|3
1752005400000|2025-07-08 20:10:00|25.74|25.62|25.74|25.62|25.76|25.64|25.73|25.61|6
1752005700000|2025-07-08 20:15:00|25.73|25.61|25.73|25.61|25.74|25.62|25.67|25.55|22
1752006000000|2025-07-08 20:20:00|25.72|25.6|25.99|25.87|25.99|25.87|25.72|25.6|80
1752006300000|2025-07-08 20:25:00|26|25.88|25.79|25.67|26.01|25.89|25.76|25.64|76
1752006600000|2025-07-08 20:30:00|25.8|25.68|25.68|25.56|25.81|25.69|25.68|25.56|29
1752006900000|2025-07-08 20:35:00|25.69|25.57|25.67|25.55|25.7|25.58|25.67|25.55|13
1752007200000|2025-07-08 20:40:00|25.68|25.56|25.68|25.56|25.72|25.6|25.66|25.54|32
1752007500000|2025-07-08 20:45:00|25.67|25.55|25.61|25.49|25.67|25.55|25.59|25.47|48
1752007800000|2025-07-08 20:50:00|25.6|25.48|25.61|25.49|25.65|25.53|25.6|25.48|44
1752008100000|2025-07-08 20:55:00|25.6|25.48|25.6|25.48|25.64|25.52|25.6|25.48|47
1752008400000|2025-07-08 21:00:00|25.61|25.49|25.66|25.54|25.66|25.54|25.6|25.48|18
1752008700000|2025-07-08 21:05:00|25.67|25.55|25.69|25.57|25.71|25.59|25.66|25.54|15
1752009000000|2025-07-08 21:10:00|25.7|25.58|25.67|25.55|25.71|25.59|25.66|25.54|30
1752009300000|2025-07-08 21:15:00|25.66|25.54|25.67|25.55|25.68|25.56|25.65|25.53|26
1752009600000|2025-07-08 21:20:00|25.66|25.54|25.66|25.54|25.67|25.55|25.65|25.53|17
1752009900000|2025-07-08 21:25:00|25.67|25.55|25.73|25.61|25.74|25.62|25.66|25.54|15
1752010200000|2025-07-08 21:30:00|25.74|25.62|25.77|25.65|25.79|25.67|25.74|25.62|10
1752010500000|2025-07-08 21:35:00|25.78|25.66|25.81|25.69|25.85|25.73|25.78|25.66|67
1752010800000|2025-07-08 21:40:00|25.82|25.7|25.98|25.86|25.98|25.86|25.8|25.68|34
1752011100000|2025-07-08 21:45:00|25.99|25.87|25.89|25.77|26.01|25.89|25.89|25.77|29
1752011400000|2025-07-08 21:50:00|25.9|25.78|25.93|25.81|25.97|25.85|25.9|25.78|20
1752011700000|2025-07-08 21:55:00|25.92|25.8|25.9|25.78|26|25.88|25.88|25.76|50
1752012000000|2025-07-08 22:00:00|25.91|25.79|25.91|25.79|25.99|25.87|25.91|25.79|76
1752012300000|2025-07-08 22:05:00|25.9|25.78|25.85|25.73|25.9|25.78|25.82|25.7|35
1752012600000|2025-07-08 22:10:00|25.86|25.74|25.84|25.72|25.89|25.77|25.82|25.7|70
1752012900000|2025-07-08 22:15:00|25.83|25.71|25.83|25.71|25.84|25.72|25.81|25.69|37
1752013200000|2025-07-08 22:20:00|25.82|25.7|25.84|25.72|25.85|25.73|25.81|25.69|19
1752013500000|2025-07-08 22:25:00|25.85|25.73|25.85|25.73|25.87|25.75|25.84|25.72|16
1752013800000|2025-07-08 22:30:00|25.83|25.71|25.81|25.69|25.83|25.71|25.81|25.69|6
1752014100000|2025-07-08 22:35:00|25.82|25.7|25.81|25.69|25.82|25.7|25.8|25.68|20
1752014400000|2025-07-08 22:40:00|25.82|25.7|25.84|25.72|25.86|25.74|25.82|25.7|11
1752014700000|2025-07-08 22:45:00|25.85|25.73|25.86|25.74|25.88|25.76|25.84|25.72|18
1752015000000|2025-07-08 22:50:00|25.85|25.73|25.83|25.71|25.85|25.73|25.82|25.7|25
1752015300000|2025-07-08 22:55:00|25.84|25.72|25.86|25.74|25.88|25.76|25.84|25.72|21
1752015600000|2025-07-08 23:00:00|25.85|25.73|25.83|25.71|25.86|25.74|25.83|25.71|9
1752015900000|2025-07-08 23:05:00|25.84|25.72|25.86|25.74|25.87|25.75|25.83|25.71|11
1752016200000|2025-07-08 23:10:00|25.87|25.75|25.9|25.78|25.91|25.79|25.86|25.74|39
1752016500000|2025-07-08 23:15:00|25.91|25.79|25.91|25.79|25.92|25.8|25.89|25.77|9
1752016800000|2025-07-08 23:20:00|25.92|25.8|25.92|25.8|25.92|25.8|25.91|25.79|7
1752017100000|2025-07-08 23:25:00|25.91|25.79|25.89|25.77|25.91|25.79|25.87|25.75|42
1752017400000|2025-07-08 23:30:00|25.9|25.78|25.91|25.79|25.92|25.8|25.89|25.77|20
1752017700000|2025-07-08 23:35:00|25.92|25.8|26.01|25.89|26.01|25.89|25.91|25.79|16
1752018000000|2025-07-08 23:40:00|26.02|25.9|26.02|25.9|26.04|25.92|26|25.88|45
1752018300000|2025-07-08 23:45:00|26.03|25.91|26.01|25.89|26.03|25.91|26.01|25.89|23
1752018600000|2025-07-08 23:50:00|26|25.88|26.02|25.9|26.03|25.91|26|25.88|55
1752018900000|2025-07-08 23:55:00|26.01|25.89|26.02|25.9|26.05|25.93|26.01|25.89|34
1752019200000|2025-07-09 00:00:00|26.01|25.89|25.96|25.84|26.02|25.9|25.96|25.84|17
1752019500000|2025-07-09 00:05:00|25.97|25.85|25.94|25.82|25.97|25.85|25.9|25.78|30
1752019800000|2025-07-09 00:10:00|25.95|25.83|25.99|25.87|26|25.88|25.94|25.82|32
1752020100000|2025-07-09 00:15:00|26|25.88|26.03|25.91|26.04|25.92|25.97|25.85|20
1752020400000|2025-07-09 00:20:00|26.04|25.92|25.97|25.85|26.04|25.92|25.97|25.85|24
1752020700000|2025-07-09 00:25:00|25.98|25.86|25.99|25.87|26.01|25.89|25.96|25.84|21
1752021000000|2025-07-09 00:30:00|25.98|25.86|25.9|25.78|25.99|25.87|25.86|25.74|27
1752021300000|2025-07-09 00:35:00|25.89|25.77|25.88|25.76|25.9|25.78|25.87|25.75|20
1752021600000|2025-07-09 00:40:00|25.89|25.77|26.01|25.89|26.01|25.89|25.89|25.77|27
1752021900000|2025-07-09 00:45:00|26|25.88|25.99|25.87|26.01|25.89|25.97|25.85|26
1752022200000|2025-07-09 00:50:00|26|25.88|26.06|25.94|26.06|25.94|26|25.88|21
1752022500000|2025-07-09 00:55:00|26.05|25.93|26.03|25.91|26.09|25.97|25.99|25.87|54
1752022800000|2025-07-09 01:00:00|26.04|25.92|26.11|25.99|26.12|26|26.04|25.92|64
1752023100000|2025-07-09 01:05:00|26.12|26|26.14|26.02|26.15|26.03|26.08|25.96|76
1752023400000|2025-07-09 01:10:00|26.15|26.03|26.11|25.99|26.15|26.03|26.07|25.95|47
1752023700000|2025-07-09 01:15:00|26.12|26|26.02|25.9|26.12|26|26.02|25.9|41
1752024000000|2025-07-09 01:20:00|26.01|25.89|25.98|25.86|26.02|25.9|25.98|25.86|24
1752024300000|2025-07-09 01:25:00|25.97|25.85|25.97|25.85|25.97|25.85|25.94|25.82|33
1752024600000|2025-07-09 01:30:00|25.98|25.86|25.88|25.76|25.98|25.86|25.88|25.76|42
1752024900000|2025-07-09 01:35:00|25.87|25.75|25.79|25.67|25.88|25.76|25.78|25.66|41
1752025200000|2025-07-09 01:40:00|25.8|25.68|25.83|25.71|25.88|25.76|25.79|25.67|38
1752025500000|2025-07-09 01:45:00|25.82|25.7|25.83|25.71|25.83|25.71|25.8|25.68|26
1752025800000|2025-07-09 01:50:00|25.84|25.72|25.85|25.73|25.85|25.73|25.83|25.71|16
1752026100000|2025-07-09 01:55:00|25.86|25.74|25.89|25.77|25.92|25.8|25.86|25.74|40
1752026400000|2025-07-09 02:00:00|25.9|25.78|25.93|25.81|25.93|25.81|25.87|25.75|24
1752026700000|2025-07-09 02:05:00|25.94|25.82|25.99|25.87|26.01|25.89|25.93|25.81|28
1752027000000|2025-07-09 02:10:00|26|25.88|26|25.88|26.03|25.91|25.98|25.86|31
1752027300000|2025-07-09 02:15:00|25.99|25.87|25.96|25.84|26|25.88|25.94|25.82|31
1752027600000|2025-07-09 02:20:00|25.95|25.83|25.92|25.8|25.95|25.83|25.92|25.8|36
1752027900000|2025-07-09 02:25:00|25.91|25.79|25.95|25.83|25.98|25.86|25.91|25.79|45
1752028200000|2025-07-09 02:30:00|25.96|25.84|25.98|25.86|26.01|25.89|25.94|25.82|39
1752028500000|2025-07-09 02:35:00|25.97|25.85|26.01|25.89|26.02|25.9|25.97|25.85|29
1752028800000|2025-07-09 02:40:00|26|25.88|26.1|25.98|26.12|26|26|25.88|29
1752029100000|2025-07-09 02:45:00|26.11|25.99|26.1|25.98|26.12|26|26.08|25.96|34
1752029400000|2025-07-09 02:50:00|26.09|25.97|26.1|25.98|26.11|25.99|26.07|25.95|18
1752029700000|2025-07-09 02:55:00|26.11|25.99|26.1|25.98|26.12|26|26.07|25.95|25
1752030000000|2025-07-09 03:00:00|26.09|25.97|26.14|26.02|26.15|26.03|26.09|25.97|44
1752030300000|2025-07-09 03:05:00|26.13|26.01|26.14|26.02|26.18|26.06|26.12|26|35
1752030600000|2025-07-09 03:10:00|26.13|26.01|26.12|26|26.16|26.04|26.12|26|42
1752030900000|2025-07-09 03:15:00|26.11|25.99|26.12|26|26.15|26.03|26.08|25.96|54
1752031200000|2025-07-09 03:20:00|26.11|25.99|26.09|25.97|26.13|26.01|26.08|25.96|37
1752031500000|2025-07-09 03:25:00|26.1|25.98|26.15|26.03|26.17|26.05|26.09|25.97|34
1752031800000|2025-07-09 03:30:00|26.14|26.02|26.08|25.96|26.14|26.02|26.08|25.96|31
1752032100000|2025-07-09 03:35:00|26.09|25.97|26.1|25.98|26.11|25.99|26.04|25.92|40
1752032400000|2025-07-09 03:40:00|26.09|25.97|26.12|26|26.15|26.03|26.09|25.97|26
1752032700000|2025-07-09 03:45:00|26.13|26.01|26.16|26.04|26.16|26.04|26.11|25.99|42
1752033000000|2025-07-09 03:50:00|26.15|26.03|26.15|26.03|26.19|26.07|26.14|26.02|44
1752033300000|2025-07-09 03:55:00|26.14|26.02|26.15|26.03|26.18|26.06|26.12|26|51
1752033600000|2025-07-09 04:00:00|26.14|26.02|26.16|26.04|26.16|26.04|26.14|26.02|17
1752033900000|2025-07-09 04:05:00|26.15|26.03|26.23|26.11|26.25|26.13|26.15|26.03|39
1752034200000|2025-07-09 04:10:00|26.24|26.12|26.24|26.12|26.28|26.16|26.22|26.1|69
1752034500000|2025-07-09 04:15:00|26.25|26.13|26.27|26.15|26.3|26.18|26.25|26.13|29
1752034800000|2025-07-09 04:20:00|26.26|26.14|26.26|26.14|26.32|26.2|26.26|26.14|25
1752035100000|2025-07-09 04:25:00|26.27|26.15|26.33|26.21|26.35|26.23|26.26|26.14|57
1752035400000|2025-07-09 04:30:00|26.34|26.22|26.24|26.12|26.35|26.23|26.24|26.12|40
1752035700000|2025-07-09 04:35:00|26.23|26.11|26.32|26.2|26.33|26.21|26.22|26.1|24
1752036000000|2025-07-09 04:40:00|26.33|26.21|26.39|26.27|26.42|26.3|26.32|26.2|41
1752036300000|2025-07-09 04:45:00|26.38|26.26|26.39|26.27|26.43|26.31|26.36|26.24|38
1752036600000|2025-07-09 04:50:00|26.4|26.28|26.4|26.28|26.41|26.29|26.38|26.26|31
1752036900000|2025-07-09 04:55:00|26.41|26.29|26.44|26.32|26.45|26.33|26.36|26.24|50
1752037200000|2025-07-09 05:00:00|26.45|26.33|26.42|26.3|26.46|26.34|26.42|26.3|56
1752037500000|2025-07-09 05:05:00|26.41|26.29|26.42|26.3|26.46|26.34|26.4|26.28|26
1752037800000|2025-07-09 05:10:00|26.41|26.29|26.4|26.28|26.43|26.31|26.38|26.26|29
1752038100000|2025-07-09 05:15:00|26.39|26.27|26.38|26.26|26.45|26.33|26.37|26.25|26
1752038400000|2025-07-09 05:20:00|26.39|26.27|26.39|26.27|26.39|26.27|26.34|26.22|25
1752038700000|2025-07-09 05:25:00|26.4|26.28|26.39|26.27|26.42|26.3|26.35|26.23|45
1752039000000|2025-07-09 05:30:00|26.38|26.26|26.42|26.3|26.42|26.3|26.36|26.24|27
1752039300000|2025-07-09 05:35:00|26.41|26.29|26.57|26.45|26.62|26.5|26.41|26.29|112
1752039600000|2025-07-09 05:40:00|26.58|26.46|26.61|26.49|26.63|26.51|26.56|26.44|64
1752039900000|2025-07-09 05:45:00|26.62|26.5|26.57|26.45|26.63|26.51|26.49|26.37|80
1752040200000|2025-07-09 05:50:00|26.56|26.44|26.6|26.48|26.6|26.48|26.56|26.44|33
1752040500000|2025-07-09 05:55:00|26.61|26.49|26.62|26.5|26.63|26.51|26.58|26.46|34
1752040800000|2025-07-09 06:00:00|26.63|26.51|26.61|26.49|26.63|26.51|26.59|26.47|21
1752041100000|2025-07-09 06:05:00|26.62|26.5|26.59|26.47|26.62|26.5|26.57|26.45|22
1752041400000|2025-07-09 06:10:00|26.58|26.46|26.63|26.51|26.63|26.51|26.57|26.45|30
1752041700000|2025-07-09 06:15:00|26.64|26.52|26.63|26.51|26.64|26.52|26.6|26.48|42
1752042000000|2025-07-09 06:20:00|26.62|26.5|26.62|26.5|26.64|26.52|26.61|26.49|33
1752042300000|2025-07-09 06:25:00|26.61|26.49|26.52|26.4|26.62|26.5|26.51|26.39|29
1752042600000|2025-07-09 06:30:00|26.53|26.41|26.47|26.35|26.55|26.43|26.46|26.34|23
1752042900000|2025-07-09 06:35:00|26.48|26.36|26.5|26.38|26.51|26.39|26.46|26.34|25
1752043200000|2025-07-09 06:40:00|26.51|26.39|26.52|26.4|26.53|26.41|26.48|26.36|24
1752043500000|2025-07-09 06:45:00|26.51|26.39|26.54|26.42|26.54|26.42|26.51|26.39|10
1752043800000|2025-07-09 06:50:00|26.55|26.43|26.62|26.5|26.62|26.5|26.55|26.43|19
1752044100000|2025-07-09 06:55:00|26.61|26.49|26.63|26.51|26.72|26.6|26.6|26.48|43
1752044400000|2025-07-09 07:00:00|26.62|26.5|26.51|26.39|26.62|26.5|26.5|26.38|29
1752044700000|2025-07-09 07:05:00|26.52|26.4|26.51|26.39|26.54|26.42|26.49|26.37|28
1752045000000|2025-07-09 07:10:00|26.5|26.38|26.48|26.36|26.51|26.39|26.48|26.36|11
1752045300000|2025-07-09 07:15:00|26.47|26.35|26.47|26.35|26.47|26.35|26.42|26.3|36
1752045600000|2025-07-09 07:20:00|26.48|26.36|26.49|26.37|26.5|26.38|26.48|26.36|16
1752045900000|2025-07-09 07:25:00|26.5|26.38|26.51|26.39|26.53|26.41|26.45|26.33|29
1752046200000|2025-07-09 07:30:00|26.52|26.4|26.51|26.39|26.56|26.44|26.49|26.37|38
1752046500000|2025-07-09 07:35:00|26.5|26.38|26.49|26.37|26.53|26.41|26.49|26.37|22
1752046800000|2025-07-09 07:40:00|26.5|26.38|26.48|26.36|26.5|26.38|26.47|26.35|11
1752047100000|2025-07-09 07:45:00|26.49|26.37|26.57|26.45|26.6|26.48|26.48|26.36|42
1752047400000|2025-07-09 07:50:00|26.56|26.44|26.57|26.45|26.59|26.47|26.56|26.44|20
1752047700000|2025-07-09 07:55:00|26.55|26.43|26.55|26.43|26.58|26.46|26.54|26.42|39
1752048000000|2025-07-09 08:00:00|26.56|26.44|26.57|26.45|26.57|26.45|26.54|26.42|38
1752048300000|2025-07-09 08:05:00|26.56|26.44|26.59|26.47|26.62|26.5|26.54|26.42|32
1752048600000|2025-07-09 08:10:00|26.6|26.48|26.68|26.56|26.71|26.59|26.6|26.48|35
1752048900000|2025-07-09 08:15:00|26.67|26.55|26.7|26.58|26.7|26.58|26.64|26.52|33
1752049200000|2025-07-09 08:20:00|26.69|26.57|26.68|26.56|26.72|26.6|26.65|26.53|38
1752049500000|2025-07-09 08:25:00|26.67|26.55|26.72|26.6|26.73|26.61|26.67|26.55|42
1752049800000|2025-07-09 08:30:00|26.71|26.59|26.74|26.62|26.75|26.63|26.69|26.57|56
1752050100000|2025-07-09 08:35:00|26.72|26.6|26.7|26.58|26.72|26.6|26.65|26.53|26
1752050400000|2025-07-09 08:40:00|26.71|26.59|26.74|26.62|26.74|26.62|26.67|26.55|22
1752050700000|2025-07-09 08:45:00|26.73|26.61|26.73|26.61|26.75|26.63|26.68|26.56|37
1752051000000|2025-07-09 08:50:00|26.74|26.62|26.74|26.62|26.76|26.64|26.72|26.6|39
1752051300000|2025-07-09 08:55:00|26.75|26.63|26.75|26.63|26.77|26.65|26.74|26.62|28
1752051600000|2025-07-09 09:00:00|26.76|26.64|26.73|26.61|26.77|26.65|26.69|26.57|27
1752051900000|2025-07-09 09:05:00|26.72|26.6|26.75|26.63|26.76|26.64|26.69|26.57|27
1752052200000|2025-07-09 09:10:00|26.74|26.62|26.69|26.57|26.75|26.63|26.68|26.56|24
1752052500000|2025-07-09 09:15:00|26.68|26.56|26.72|26.6|26.73|26.61|26.66|26.54|25
1752052800000|2025-07-09 09:20:00|26.71|26.59|26.77|26.65|26.77|26.65|26.71|26.59|27
1752053100000|2025-07-09 09:25:00|26.76|26.64|26.86|26.74|26.86|26.74|26.76|26.64|20
1752053400000|2025-07-09 09:30:00|26.85|26.73|26.81|26.69|26.85|26.73|26.79|26.67|34
1752053700000|2025-07-09 09:35:00|26.82|26.7|26.83|26.71|26.85|26.73|26.82|26.7|22
1752054000000|2025-07-09 09:40:00|26.82|26.7|26.87|26.75|26.87|26.75|26.82|26.7|28
1752054300000|2025-07-09 09:45:00|26.86|26.74|26.88|26.76|26.89|26.77|26.85|26.73|45
1752054600000|2025-07-09 09:50:00|26.87|26.75|26.86|26.74|26.87|26.75|26.82|26.7|24
1752054900000|2025-07-09 09:55:00|26.87|26.75|26.86|26.74|26.88|26.76|26.85|26.73|16
1752055200000|2025-07-09 10:00:00|26.87|26.75|26.82|26.7|26.88|26.76|26.82|26.7|25
1752055500000|2025-07-09 10:05:00|26.81|26.69|26.87|26.75|26.87|26.75|26.77|26.65|31
1752055800000|2025-07-09 10:10:00|26.88|26.76|26.87|26.75|26.89|26.77|26.83|26.71|57
1752056100000|2025-07-09 10:15:00|26.88|26.76|26.85|26.73|26.88|26.76|26.84|26.72|28
1752056400000|2025-07-09 10:20:00|26.86|26.74|26.86|26.74|26.87|26.75|26.83|26.71|21
1752056700000|2025-07-09 10:25:00|26.85|26.73|26.86|26.74|26.87|26.75|26.85|26.73|10
1752057000000|2025-07-09 10:30:00|26.85|26.73|26.86|26.74|26.87|26.75|26.84|26.72|20
1752057300000|2025-07-09 10:35:00|26.85|26.73|26.85|26.73|26.85|26.73|26.77|26.65|54
1752057600000|2025-07-09 10:40:00|26.86|26.74|26.87|26.75|26.89|26.77|26.85|26.73|42
1752057900000|2025-07-09 10:45:00|26.88|26.76|26.95|26.83|26.95|26.83|26.84|26.72|17
1752058200000|2025-07-09 10:50:00|26.97|26.85|27|26.88|27.02|26.9|26.97|26.85|35
1752058500000|2025-07-09 10:55:00|27.01|26.89|27.05|26.93|27.08|26.96|27|26.88|40
1752058800000|2025-07-09 11:00:00|27.06|26.94|27|26.88|27.08|26.96|27|26.88|75
1752059100000|2025-07-09 11:05:00|27.01|26.89|27.01|26.89|27.02|26.9|26.97|26.85|40
1752059400000|2025-07-09 11:10:00|27|26.88|27.05|26.93|27.05|26.93|26.99|26.87|39
1752059700000|2025-07-09 11:15:00|27.04|26.92|27.16|27.04|27.17|27.05|27.04|26.92|87
1752060000000|2025-07-09 11:20:00|27.17|27.05|27.16|27.04|27.17|27.05|27.13|27.01|50
1752060300000|2025-07-09 11:25:00|27.17|27.05|27.14|27.02|27.17|27.05|27.13|27.01|28
1752060600000|2025-07-09 11:30:00|27.15|27.03|27.18|27.06|27.19|27.07|27.15|27.03|38
1752060900000|2025-07-09 11:35:00|27.17|27.05|27.24|27.12|27.28|27.16|27.17|27.05|58
1752061200000|2025-07-09 11:40:00|27.23|27.11|27.61|27.49|27.74|27.62|27.23|27.11|176
1752061500000|2025-07-09 11:45:00|27.62|27.5|27.62|27.5|27.8|27.68|27.54|27.42|273
1752061800000|2025-07-09 11:50:00|27.61|27.49|27.9|27.78|27.91|27.79|27.6|27.48|201
1752062100000|2025-07-09 11:55:00|27.89|27.77|27.92|27.8|27.94|27.82|27.81|27.69|167
1752062400000|2025-07-09 12:00:00|27.93|27.81|28.2|28.08|28.37|28.25|27.91|27.79|213
1752062700000|2025-07-09 12:05:00|28.21|28.09|28.47|28.35|28.48|28.36|28.14|28.02|310
1752063000000|2025-07-09 12:10:00|28.46|28.34|28.89|28.77|28.9|28.78|28.41|28.29|220
1752063300000|2025-07-09 12:15:00|28.9|28.78|28.29|28.17|28.9|28.78|28.25|28.13|268
1752063600000|2025-07-09 12:20:00|28.3|28.18|28.36|28.24|28.55|28.43|28.22|28.1|245
1752063900000|2025-07-09 12:25:00|28.37|28.25|28.58|28.46|28.65|28.53|28.34|28.22|170
1752064200000|2025-07-09 12:30:00|28.59|28.47|28.49|28.37|28.59|28.47|28.35|28.23|160
1752064500000|2025-07-09 12:35:00|28.5|28.38|28.9|28.78|28.9|28.78|28.44|28.32|129
1752064800000|2025-07-09 12:40:00|28.89|28.77|28.91|28.79|29.17|29.05|28.85|28.73|238
1752065100000|2025-07-09 12:45:00|28.92|28.8|28.91|28.79|29.03|28.91|28.74|28.62|270
1752065400000|2025-07-09 12:50:00|28.9|28.78|28.75|28.63|28.9|28.78|28.65|28.53|187
1752065700000|2025-07-09 12:55:00|28.74|28.62|28.69|28.57|28.78|28.66|28.6|28.48|161
1752066000000|2025-07-09 13:00:00|28.7|28.58|29.42|29.3|29.44|29.32|28.7|28.58|215
1752066300000|2025-07-09 13:05:00|29.4|29.28|29.34|29.22|29.43|29.31|29.26|29.14|201
1752066600000|2025-07-09 13:10:00|29.33|29.21|29.38|29.26|29.55|29.43|29.27|29.15|229
1752066900000|2025-07-09 13:15:00|29.37|29.25|29.25|29.13|29.44|29.32|29.19|29.07|216
1752067200000|2025-07-09 13:20:00|29.24|29.12|29.11|28.99|29.26|29.14|29.03|28.91|152
1752067500000|2025-07-09 13:25:00|29.12|29|29.11|28.99|29.21|29.09|29.04|28.92|179
1752067800000|2025-07-09 13:30:00|29.12|29|28.94|28.82|29.27|29.15|28.93|28.81|178
1752068100000|2025-07-09 13:35:00|28.95|28.83|28.96|28.84|29.03|28.91|28.87|28.75|171
1752068400000|2025-07-09 13:40:00|28.97|28.85|28.93|28.81|29.01|28.89|28.79|28.67|148
1752068700000|2025-07-09 13:45:00|28.92|28.8|29.12|29|29.16|29.04|28.83|28.71|127
1752069000000|2025-07-09 13:50:00|29.11|28.99|29.11|28.99|29.26|29.14|29.06|28.94|125
1752069300000|2025-07-09 13:55:00|29.1|28.98|28.83|28.71|29.11|28.99|28.8|28.68|165
1752069600000|2025-07-09 14:00:00|28.82|28.7|28.9|28.78|28.94|28.82|28.67|28.55|164
1752069900000|2025-07-09 14:05:00|28.89|28.77|28.96|28.84|29.05|28.93|28.88|28.76|141
1752070200000|2025-07-09 14:10:00|28.97|28.85|29.02|28.9|29.12|29|28.96|28.84|109
1752070500000|2025-07-09 14:15:00|29.03|28.91|29.15|29.03|29.18|29.06|28.98|28.86|96
1752070800000|2025-07-09 14:20:00|29.16|29.04|29.04|28.92|29.17|29.05|28.89|28.77|113
1752071100000|2025-07-09 14:25:00|29.03|28.91|29|28.88|29.29|29.17|29|28.88|162
1752071400000|2025-07-09 14:30:00|28.99|28.87|29.15|29.03|29.2|29.08|28.84|28.72|193
1752071700000|2025-07-09 14:35:00|29.14|29.02|28.86|28.74|29.14|29.02|28.81|28.69|156
1752072000000|2025-07-09 14:40:00|28.87|28.75|28.68|28.56|28.89|28.77|28.64|28.52|218
1752072300000|2025-07-09 14:45:00|28.69|28.57|28.53|28.41|28.71|28.59|28.45|28.33|186
1752072600000|2025-07-09 14:50:00|28.52|28.4|28.78|28.66|28.8|28.68|28.49|28.37|127
1752072900000|2025-07-09 14:55:00|28.79|28.67|28.96|28.84|29.05|28.93|28.78|28.66|106
1752073200000|2025-07-09 15:00:00|28.95|28.83|29.12|29|29.12|29|28.92|28.8|118
1752073500000|2025-07-09 15:05:00|29.13|29.01|29.04|28.92|29.2|29.08|29.03|28.91|81
1752073800000|2025-07-09 15:10:00|29.05|28.93|28.97|28.85|29.09|28.97|28.97|28.85|120
1752074100000|2025-07-09 15:15:00|28.98|28.86|29.35|29.23|29.35|29.23|28.97|28.85|119
1752074400000|2025-07-09 15:20:00|29.34|29.22|29.3|29.18|29.45|29.33|29.22|29.1|157
1752074700000|2025-07-09 15:25:00|29.29|29.17|29.26|29.14|29.3|29.18|29.12|29|114
1752075000000|2025-07-09 15:30:00|29.27|29.15|29.28|29.16|29.34|29.22|29.25|29.13|114
1752075300000|2025-07-09 15:35:00|29.29|29.17|29.27|29.15|29.45|29.33|29.25|29.13|154
1752075600000|2025-07-09 15:40:00|29.28|29.16|29.45|29.33|29.75|29.63|29.25|29.13|208
1752075900000|2025-07-09 15:45:00|29.46|29.34|29.65|29.53|29.68|29.56|29.45|29.33|150
1752076200000|2025-07-09 15:50:00|29.66|29.54|29.67|29.55|29.8|29.68|29.64|29.52|173
1752076500000|2025-07-09 15:55:00|29.68|29.56|29.61|29.49|29.8|29.68|29.6|29.48|136
1752076800000|2025-07-09 16:00:00|29.62|29.5|29.54|29.42|29.67|29.55|29.54|29.42|152
1752077100000|2025-07-09 16:05:00|29.55|29.43|29.49|29.37|29.64|29.52|29.45|29.33|136
1752077400000|2025-07-09 16:10:00|29.5|29.38|29.5|29.38|29.71|29.59|29.49|29.37|125
1752077700000|2025-07-09 16:15:00|29.51|29.39|29.35|29.23|29.57|29.45|29.35|29.23|189
1752078000000|2025-07-09 16:20:00|29.34|29.22|29.27|29.15|29.35|29.23|29.15|29.03|168
1752078300000|2025-07-09 16:25:00|29.28|29.16|29.1|28.98|29.43|29.31|29.08|28.96|148
1752078600000|2025-07-09 16:30:00|29.11|28.99|29.09|28.97|29.16|29.04|29.05|28.93|138
1752078900000|2025-07-09 16:35:00|29.08|28.96|29.14|29.02|29.27|29.15|29.07|28.95|112
1752079200000|2025-07-09 16:40:00|29.13|29.01|29.15|29.03|29.16|29.04|29.08|28.96|85
1752079500000|2025-07-09 16:45:00|29.14|29.02|29.1|28.98|29.21|29.09|29.1|28.98|123
1752079800000|2025-07-09 16:50:00|29.11|28.99|29.05|28.93|29.13|29.01|28.99|28.87|95
1752080100000|2025-07-09 16:55:00|29.06|28.94|29.02|28.9|29.09|28.97|29|28.88|97
1752080400000|2025-07-09 17:00:00|29.03|28.91|28.89|28.77|29.03|28.91|28.85|28.73|129
1752080700000|2025-07-09 17:05:00|28.9|28.78|29.13|29.01|29.18|29.06|28.9|28.78|124
1752081000000|2025-07-09 17:10:00|29.12|29|29.06|28.94|29.15|29.03|29.05|28.93|78
1752081300000|2025-07-09 17:15:00|29.05|28.93|29.14|29.02|29.14|29.02|29.03|28.91|47
1752081600000|2025-07-09 17:20:00|29.13|29.01|29.07|28.95|29.14|29.02|29.02|28.9|81
1752081900000|2025-07-09 17:25:00|29.08|28.96|29.12|29|29.13|29.01|29.04|28.92|75
1752082200000|2025-07-09 17:30:00|29.11|28.99|29.02|28.9|29.11|28.99|28.97|28.85|86
1752082500000|2025-07-09 17:35:00|29.03|28.91|28.98|28.86|29.09|28.97|28.97|28.85|70
1752082800000|2025-07-09 17:40:00|28.99|28.87|29.02|28.9|29.02|28.9|28.94|28.82|66
1752083100000|2025-07-09 17:45:00|29.03|28.91|28.99|28.87|29.03|28.91|28.97|28.85|33
1752083400000|2025-07-09 17:50:00|29|28.88|28.91|28.79|29.08|28.96|28.89|28.77|61
1752083700000|2025-07-09 17:55:00|28.9|28.78|28.9|28.78|28.92|28.8|28.82|28.7|84
1752084000000|2025-07-09 18:00:00|28.91|28.79|29|28.88|29.01|28.89|28.9|28.78|105
1752084300000|2025-07-09 18:05:00|28.99|28.87|29.08|28.96|29.13|29.01|28.99|28.87|105
1752084600000|2025-07-09 18:10:00|29.09|28.97|29.05|28.93|29.11|28.99|29.04|28.92|73
1752084900000|2025-07-09 18:15:00|29.04|28.92|29.18|29.06|29.2|29.08|29.04|28.92|82
1752085200000|2025-07-09 18:20:00|29.17|29.05|29.18|29.06|29.24|29.12|29.13|29.01|74
1752085500000|2025-07-09 18:25:00|29.19|29.07|29.21|29.09|29.21|29.09|29.13|29.01|73
1752085800000|2025-07-09 18:30:00|29.2|29.08|29.11|28.99|29.21|29.09|29.11|28.99|60
1752086100000|2025-07-09 18:35:00|29.1|28.98|29.08|28.96|29.14|29.02|29.06|28.94|63
1752086400000|2025-07-09 18:40:00|29.07|28.95|29.03|28.91|29.07|28.95|29.01|28.89|29
1752086700000|2025-07-09 18:45:00|29.02|28.9|28.99|28.87|29.03|28.91|28.96|28.84|58
1752087000000|2025-07-09 18:50:00|29|28.88|28.94|28.82|29|28.88|28.94|28.82|27
1752087300000|2025-07-09 18:55:00|28.95|28.83|28.92|28.8|28.95|28.83|28.89|28.77|27
1752087600000|2025-07-09 19:00:00|28.91|28.79|29.02|28.9|29.03|28.91|28.89|28.77|55
1752087900000|2025-07-09 19:05:00|29.03|28.91|29.04|28.92|29.05|28.93|29.01|28.89|36
1752088200000|2025-07-09 19:10:00|29.03|28.91|28.98|28.86|29.04|28.92|28.95|28.83|50
1752088500000|2025-07-09 19:15:00|28.97|28.85|29.02|28.9|29.06|28.94|28.97|28.85|49
1752088800000|2025-07-09 19:20:00|29.01|28.89|29.11|28.99|29.13|29.01|29.01|28.89|39
1752089100000|2025-07-09 19:25:00|29.1|28.98|29.1|28.98|29.15|29.03|29.07|28.95|64
1752089400000|2025-07-09 19:30:00|29.11|28.99|29.07|28.95|29.11|28.99|29.02|28.9|80
1752089700000|2025-07-09 19:35:00|29.06|28.94|28.95|28.83|29.13|29.01|28.94|28.82|126
1752090000000|2025-07-09 19:40:00|28.97|28.85|29.04|28.92|29.09|28.97|28.95|28.83|110
1752090300000|2025-07-09 19:45:00|29.05|28.93|29.12|29|29.15|29.03|29.04|28.92|64
1752090600000|2025-07-09 19:50:00|29.13|29.01|29.18|29.06|29.18|29.06|29.08|28.96|91
1752090900000|2025-07-09 19:55:00|29.17|29.05|29.17|29.05|29.17|29.05|29.02|28.9|117
1752091200000|2025-07-09 20:00:00|29.18|29.06|29.08|28.96|29.2|29.08|29.05|28.93|105
1752091500000|2025-07-09 20:05:00|29.09|28.97|28.94|28.82|29.09|28.97|28.91|28.79|109
1752091800000|2025-07-09 20:10:00|28.93|28.81|28.99|28.87|29.01|28.89|28.9|28.78|86
1752092100000|2025-07-09 20:15:00|28.98|28.86|28.85|28.73|29|28.88|28.85|28.73|99
1752092400000|2025-07-09 20:20:00|28.86|28.74|28.8|28.68|28.86|28.74|28.75|28.63|72
1752092700000|2025-07-09 20:25:00|28.81|28.69|28.82|28.7|28.88|28.76|28.77|28.65|74
1752093000000|2025-07-09 20:30:00|28.81|28.69|28.78|28.66|28.82|28.7|28.68|28.56|86
1752093300000|2025-07-09 20:35:00|28.79|28.67|28.75|28.63|28.84|28.72|28.74|28.62|80
1752093600000|2025-07-09 20:40:00|28.74|28.62|28.73|28.61|28.76|28.64|28.68|28.56|95
1752093900000|2025-07-09 20:45:00|28.72|28.6|28.76|28.64|28.79|28.67|28.72|28.6|52
1752094200000|2025-07-09 20:50:00|28.77|28.65|28.72|28.6|28.8|28.68|28.72|28.6|80
1752094500000|2025-07-09 20:55:00|28.71|28.59|28.74|28.62|28.79|28.67|28.7|28.58|59
1752094800000|2025-07-09 21:00:00|28.73|28.61|28.76|28.64|28.76|28.64|28.68|28.56|86
1752095100000|2025-07-09 21:05:00|28.75|28.63|28.77|28.65|28.77|28.65|28.72|28.6|57
1752095400000|2025-07-09 21:10:00|28.76|28.64|28.6|28.48|28.77|28.65|28.57|28.45|91
1752095700000|2025-07-09 21:15:00|28.61|28.49|28.65|28.53|28.69|28.57|28.58|28.46|99
1752096000000|2025-07-09 21:20:00|28.66|28.54|28.67|28.55|28.71|28.59|28.62|28.5|46
1752096300000|2025-07-09 21:25:00|28.68|28.56|28.8|28.68|28.8|28.68|28.64|28.52|69
1752096600000|2025-07-09 21:30:00|28.79|28.67|28.81|28.69|28.82|28.7|28.75|28.63|28
1752096900000|2025-07-09 21:35:00|28.82|28.7|28.81|28.69|28.84|28.72|28.8|28.68|22
1752097200000|2025-07-09 21:40:00|28.82|28.7|28.84|28.72|28.85|28.73|28.8|28.68|39
1752097500000|2025-07-09 21:45:00|28.85|28.73|28.84|28.72|28.92|28.8|28.84|28.72|42
1752097800000|2025-07-09 21:50:00|28.83|28.71|28.88|28.76|28.88|28.76|28.76|28.64|41
1752098100000|2025-07-09 21:55:00|28.89|28.77|28.95|28.83|28.96|28.84|28.84|28.72|50
1752098400000|2025-07-09 22:00:00|28.96|28.84|28.89|28.77|28.98|28.86|28.89|28.77|70
1752098700000|2025-07-09 22:05:00|28.9|28.78|28.9|28.78|28.92|28.8|28.86|28.74|68
1752099000000|2025-07-09 22:10:00|28.91|28.79|28.78|28.66|28.92|28.8|28.77|28.65|91
1752099300000|2025-07-09 22:15:00|28.77|28.65|28.8|28.68|28.81|28.69|28.76|28.64|51
1752099600000|2025-07-09 22:20:00|28.81|28.69|28.78|28.66|28.82|28.7|28.76|28.64|44
1752099900000|2025-07-09 22:25:00|28.77|28.65|28.71|28.59|28.8|28.68|28.69|28.57|39
1752100200000|2025-07-09 22:30:00|28.72|28.6|28.83|28.71|28.84|28.72|28.69|28.57|74
1752100500000|2025-07-09 22:35:00|28.82|28.7|28.83|28.71|28.85|28.73|28.8|28.68|30
1752100800000|2025-07-09 22:40:00|28.84|28.72|28.85|28.73|28.85|28.73|28.77|28.65|53
1752101100000|2025-07-09 22:45:00|28.86|28.74|28.93|28.81|28.93|28.81|28.85|28.73|83
1752101400000|2025-07-09 22:50:00|28.92|28.8|28.96|28.84|28.96|28.84|28.88|28.76|48
1752101700000|2025-07-09 22:55:00|28.97|28.85|28.93|28.81|28.98|28.86|28.91|28.79|44
1752102000000|2025-07-09 23:00:00|28.94|28.82|28.93|28.81|28.95|28.83|28.89|28.77|21
1752102300000|2025-07-09 23:05:00|28.94|28.82|28.98|28.86|29.06|28.94|28.9|28.78|100
1752102600000|2025-07-09 23:10:00|28.97|28.85|28.86|28.74|28.99|28.87|28.86|28.74|62
1752102900000|2025-07-09 23:15:00|28.87|28.75|28.92|28.8|28.92|28.8|28.84|28.72|84
1752103200000|2025-07-09 23:20:00|28.91|28.79|28.91|28.79|28.91|28.79|28.89|28.77|53
1752103500000|2025-07-09 23:25:00|28.92|28.8|28.92|28.8|28.99|28.87|28.91|28.79|34
1752103800000|2025-07-09 23:30:00|28.91|28.79|28.86|28.74|28.92|28.8|28.84|28.72|52
1752104100000|2025-07-09 23:35:00|28.87|28.75|28.86|28.74|28.89|28.77|28.85|28.73|58
1752104400000|2025-07-09 23:40:00|28.85|28.73|28.82|28.7|28.87|28.75|28.82|28.7|33
1752104700000|2025-07-09 23:45:00|28.81|28.69|28.81|28.69|28.82|28.7|28.8|28.68|27
1752105000000|2025-07-09 23:50:00|28.8|28.68|28.74|28.62|28.81|28.69|28.72|28.6|31
1752105300000|2025-07-09 23:55:00|28.75|28.63|28.89|28.77|28.89|28.77|28.75|28.63|43
1752105600000|2025-07-10 00:00:00|28.9|28.78|28.98|28.86|29.06|28.94|28.9|28.78|93
1752105900000|2025-07-10 00:05:00|28.99|28.87|29.1|28.98|29.12|29|28.97|28.85|85
1752106200000|2025-07-10 00:10:00|29.11|28.99|29.13|29.01|29.17|29.05|29.07|28.95|68
1752106500000|2025-07-10 00:15:00|29.11|28.99|29.19|29.07|29.24|29.12|29.1|28.98|96
1752106800000|2025-07-10 00:20:00|29.18|29.06|29.22|29.1|29.22|29.1|29.12|29|100
1752107100000|2025-07-10 00:25:00|29.24|29.12|28.89|28.77|29.25|29.13|28.88|28.76|123
1752107400000|2025-07-10 00:30:00|28.88|28.76|28.83|28.71|28.91|28.79|28.81|28.69|107
1752107700000|2025-07-10 00:35:00|28.82|28.7|28.81|28.69|28.82|28.7|28.73|28.61|75
1752108000000|2025-07-10 00:40:00|28.82|28.7|28.71|28.59|28.82|28.7|28.65|28.53|82
1752108300000|2025-07-10 00:45:00|28.7|28.58|28.83|28.71|28.83|28.71|28.7|28.58|62
1752108600000|2025-07-10 00:50:00|28.84|28.72|28.75|28.63|28.86|28.74|28.75|28.63|49
1752108900000|2025-07-10 00:55:00|28.74|28.62|28.6|28.48|28.74|28.62|28.6|28.48|45
1752109200000|2025-07-10 01:00:00|28.59|28.47|28.71|28.59|28.72|28.6|28.59|28.47|64
1752109500000|2025-07-10 01:05:00|28.72|28.6|28.69|28.57|28.77|28.65|28.68|28.56|37
1752109800000|2025-07-10 01:10:00|28.7|28.58|28.77|28.65|28.77|28.65|28.68|28.56|36
1752110100000|2025-07-10 01:15:00|28.76|28.64|28.99|28.87|28.99|28.87|28.76|28.64|50
1752110400000|2025-07-10 01:20:00|28.98|28.86|29.03|28.91|29.04|28.92|28.97|28.85|50
1752110700000|2025-07-10 01:25:00|29.02|28.9|29|28.88|29.03|28.91|28.96|28.84|35
1752111000000|2025-07-10 01:30:00|29.01|28.89|29.09|28.97|29.12|29|28.99|28.87|57
1752111300000|2025-07-10 01:35:00|29.08|28.96|29.21|29.09|29.21|29.09|29.06|28.94|72
1752111600000|2025-07-10 01:40:00|29.22|29.1|29.2|29.08|29.24|29.12|29.2|29.08|27
1752111900000|2025-07-10 01:45:00|29.21|29.09|29.18|29.06|29.26|29.14|29.18|29.06|63
1752112200000|2025-07-10 01:50:00|29.19|29.07|29.46|29.34|29.5|29.38|29.14|29.02|126
1752112500000|2025-07-10 01:55:00|29.47|29.35|29.43|29.31|29.5|29.38|29.36|29.24|103
1752112800000|2025-07-10 02:00:00|29.44|29.32|29.54|29.42|29.63|29.51|29.42|29.3|149
1752113100000|2025-07-10 02:05:00|29.53|29.41|29.53|29.41|29.62|29.5|29.49|29.37|126
1752113400000|2025-07-10 02:10:00|29.52|29.4|29.6|29.48|29.62|29.5|29.52|29.4|79
1752113700000|2025-07-10 02:15:00|29.59|29.47|29.52|29.4|29.62|29.5|29.49|29.37|66
1752114000000|2025-07-10 02:20:00|29.54|29.42|29.4|29.28|29.6|29.48|29.34|29.22|108
1752114300000|2025-07-10 02:25:00|29.41|29.29|29.48|29.36|29.57|29.45|29.4|29.28|62
1752114600000|2025-07-10 02:30:00|29.49|29.37|29.55|29.43|29.59|29.47|29.49|29.37|69
1752114900000|2025-07-10 02:35:00|29.56|29.44|29.43|29.31|29.57|29.45|29.42|29.3|58
1752115200000|2025-07-10 02:40:00|29.44|29.32|29.41|29.29|29.46|29.34|29.37|29.25|68
1752115500000|2025-07-10 02:45:00|29.4|29.28|29.42|29.3|29.46|29.34|29.39|29.27|70
1752115800000|2025-07-10 02:50:00|29.43|29.31|29.43|29.31|29.44|29.32|29.39|29.27|31
1752116100000|2025-07-10 02:55:00|29.44|29.32|29.28|29.16|29.44|29.32|29.28|29.16|37
1752116400000|2025-07-10 03:00:00|29.29|29.17|29.28|29.16|29.31|29.19|29.24|29.12|44
1752116700000|2025-07-10 03:05:00|29.27|29.15|29.26|29.14|29.28|29.16|29.23|29.11|41
1752117000000|2025-07-10 03:10:00|29.27|29.15|29.24|29.12|29.32|29.2|29.24|29.12|40
1752117300000|2025-07-10 03:15:00|29.25|29.13|29.28|29.16|29.31|29.19|29.24|29.12|42
1752117600000|2025-07-10 03:20:00|29.29|29.17|29.33|29.21|29.36|29.24|29.28|29.16|51
1752117900000|2025-07-10 03:25:00|29.34|29.22|29.36|29.24|29.39|29.27|29.33|29.21|38
1752118200000|2025-07-10 03:30:00|29.35|29.23|29.27|29.15|29.36|29.24|29.24|29.12|43
1752118500000|2025-07-10 03:35:00|29.28|29.16|29.25|29.13|29.34|29.22|29.25|29.13|47
1752118800000|2025-07-10 03:40:00|29.26|29.14|29.04|28.92|29.26|29.14|29.04|28.92|83
1752119100000|2025-07-10 03:45:00|29.02|28.9|28.98|28.86|29.03|28.91|28.96|28.84|65
1752119400000|2025-07-10 03:50:00|28.99|28.87|28.92|28.8|29.03|28.91|28.92|28.8|53
1752119700000|2025-07-10 03:55:00|28.93|28.81|28.91|28.79|28.98|28.86|28.88|28.76|59
1752120000000|2025-07-10 04:00:00|28.9|28.78|28.86|28.74|28.93|28.81|28.75|28.63|87
1752120300000|2025-07-10 04:05:00|28.88|28.76|28.78|28.66|28.92|28.8|28.75|28.63|89
1752120600000|2025-07-10 04:10:00|28.77|28.65|28.83|28.71|28.85|28.73|28.77|28.65|43
1752120900000|2025-07-10 04:15:00|28.84|28.72|28.85|28.73|28.86|28.74|28.81|28.69|24
1752121200000|2025-07-10 04:20:00|28.84|28.72|28.84|28.72|28.93|28.81|28.83|28.71|27
1752121500000|2025-07-10 04:25:00|28.85|28.73|28.85|28.73|28.91|28.79|28.82|28.7|29
1752121800000|2025-07-10 04:30:00|28.84|28.72|28.94|28.82|28.96|28.84|28.84|28.72|28
1752122100000|2025-07-10 04:35:00|28.95|28.83|28.9|28.78|28.96|28.84|28.89|28.77|12
1752122400000|2025-07-10 04:40:00|28.89|28.77|28.92|28.8|28.92|28.8|28.88|28.76|22
1752122700000|2025-07-10 04:45:00|28.93|28.81|28.94|28.82|28.95|28.83|28.88|28.76|24
1752123000000|2025-07-10 04:50:00|28.95|28.83|28.89|28.77|28.96|28.84|28.89|28.77|18
1752123300000|2025-07-10 04:55:00|28.9|28.78|28.92|28.8|28.93|28.81|28.89|28.77|21
1752123600000|2025-07-10 05:00:00|28.93|28.81|28.79|28.67|28.93|28.81|28.79|28.67|41
1752123900000|2025-07-10 05:05:00|28.8|28.68|28.78|28.66|28.83|28.71|28.75|28.63|51
1752124200000|2025-07-10 05:10:00|28.77|28.65|28.8|28.68|28.81|28.69|28.77|28.65|22
1752124500000|2025-07-10 05:15:00|28.82|28.7|28.88|28.76|28.9|28.78|28.81|28.69|25
1752124800000|2025-07-10 05:20:00|28.89|28.77|28.86|28.74|28.89|28.77|28.83|28.71|17
1752125100000|2025-07-10 05:25:00|28.87|28.75|28.86|28.74|28.88|28.76|28.86|28.74|12
1752125400000|2025-07-10 05:30:00|28.87|28.75|29|28.88|29|28.88|28.87|28.75|20
1752125700000|2025-07-10 05:35:00|29.01|28.89|28.98|28.86|29.03|28.91|28.94|28.82|12
1752126000000|2025-07-10 05:40:00|28.99|28.87|29.03|28.91|29.06|28.94|28.98|28.86|17
1752126300000|2025-07-10 05:45:00|29.02|28.9|29.02|28.9|29.02|28.9|29|28.88|7
1752126600000|2025-07-10 05:50:00|29.03|28.91|29.13|29.01|29.14|29.02|29.03|28.91|16
1752126900000|2025-07-10 05:55:00|29.11|28.99|29.26|29.14|29.26|29.14|29.11|28.99|24
1752127200000|2025-07-10 06:00:00|29.28|29.16|29.15|29.03|29.28|29.16|29.13|29.01|38
1752127500000|2025-07-10 06:05:00|29.14|29.02|29.06|28.94|29.16|29.04|29.01|28.89|36
1752127800000|2025-07-10 06:10:00|29.07|28.95|29.06|28.94|29.09|28.97|29.03|28.91|38
1752128100000|2025-07-10 06:15:00|29.05|28.93|29.07|28.95|29.09|28.97|29.03|28.91|24
1752128400000|2025-07-10 06:20:00|29.08|28.96|29.04|28.92|29.08|28.96|29.03|28.91|18
1752128700000|2025-07-10 06:25:00|29.03|28.91|29.05|28.93|29.05|28.93|29.01|28.89|19
1752129000000|2025-07-10 06:30:00|29.06|28.94|29.05|28.93|29.07|28.95|29|28.88|29
1752129300000|2025-07-10 06:35:00|29.06|28.94|29.1|28.98|29.14|29.02|29.04|28.92|48
1752129600000|2025-07-10 06:40:00|29.09|28.97|29.11|28.99|29.11|28.99|29.06|28.94|48
1752129900000|2025-07-10 06:45:00|29.12|29|29.1|28.98|29.12|29|29.07|28.95|53
1752130200000|2025-07-10 06:50:00|29.12|29|29.1|28.98|29.16|29.04|29.09|28.97|34
1752130500000|2025-07-10 06:55:00|29.09|28.97|29.11|28.99|29.13|29.01|29.07|28.95|39
1752130800000|2025-07-10 07:00:00|29.1|28.98|29.1|28.98|29.1|28.98|29.1|28.98|1
1752131400000|2025-07-10 07:10:00|29.08|28.96|29.08|28.96|29.09|28.97|29.07|28.95|7
1752131700000|2025-07-10 07:15:00|29.09|28.97|29.04|28.92|29.12|29|29.02|28.9|20
1752132000000|2025-07-10 07:20:00|29.03|28.91|29.2|29.08|29.24|29.12|29.01|28.89|56
1752132300000|2025-07-10 07:25:00|29.21|29.09|29.2|29.08|29.23|29.11|29.16|29.04|28
1752132600000|2025-07-10 07:30:00|29.19|29.07|29.23|29.11|29.24|29.12|29.19|29.07|25
1752132900000|2025-07-10 07:35:00|29.22|29.1|29.22|29.1|29.3|29.18|29.21|29.09|25
1752133200000|2025-07-10 07:40:00|29.23|29.11|29.36|29.24|29.37|29.25|29.23|29.11|37
1752133500000|2025-07-10 07:45:00|29.38|29.26|29.41|29.29|29.55|29.43|29.36|29.24|122
1752133800000|2025-07-10 07:50:00|29.4|29.28|29.34|29.22|29.41|29.29|29.24|29.12|72
1752134100000|2025-07-10 07:55:00|29.35|29.23|29.33|29.21|29.35|29.23|29.28|29.16|47
1752134400000|2025-07-10 08:00:00|29.32|29.2|29.46|29.34|29.5|29.38|29.27|29.15|86
1752134700000|2025-07-10 08:05:00|29.47|29.35|29.44|29.32|29.48|29.36|29.39|29.27|104
1752135000000|2025-07-10 08:10:00|29.43|29.31|29.49|29.37|29.49|29.37|29.43|29.31|52
1752135300000|2025-07-10 08:15:00|29.5|29.38|29.53|29.41|29.53|29.41|29.45|29.33|45
1752135600000|2025-07-10 08:20:00|29.54|29.42|29.49|29.37|29.55|29.43|29.42|29.3|79
1752135900000|2025-07-10 08:25:00|29.48|29.36|29.81|29.69|29.81|29.69|29.47|29.35|137
1752136200000|2025-07-10 08:30:00|29.8|29.68|29.64|29.52|29.86|29.74|29.59|29.47|173
1752136500000|2025-07-10 08:35:00|29.63|29.51|29.81|29.69|29.83|29.71|29.63|29.51|114
1752136800000|2025-07-10 08:40:00|29.8|29.68|29.81|29.69|29.81|29.69|29.73|29.61|55
1752137100000|2025-07-10 08:45:00|29.82|29.7|29.85|29.73|29.94|29.82|29.82|29.7|109
1752137400000|2025-07-10 08:50:00|29.83|29.71|29.66|29.54|29.85|29.73|29.6|29.48|89
1752137700000|2025-07-10 08:55:00|29.65|29.53|29.56|29.44|29.66|29.54|29.48|29.36|100
1752138000000|2025-07-10 09:00:00|29.57|29.45|29.55|29.43|29.6|29.48|29.51|29.39|62
1752138300000|2025-07-10 09:05:00|29.56|29.44|29.53|29.41|29.72|29.6|29.52|29.4|71
1752138600000|2025-07-10 09:10:00|29.5|29.38|29.49|29.37|29.51|29.39|29.47|29.35|72
1752138900000|2025-07-10 09:15:00|29.5|29.38|29.58|29.46|29.58|29.46|29.48|29.36|51
1752139200000|2025-07-10 09:20:00|29.57|29.45|29.52|29.4|29.58|29.46|29.46|29.34|32
1752139500000|2025-07-10 09:25:00|29.53|29.41|29.75|29.63|29.77|29.65|29.53|29.41|71
1752139800000|2025-07-10 09:30:00|29.76|29.64|29.74|29.62|29.86|29.74|29.7|29.58|90
1752140100000|2025-07-10 09:35:00|29.73|29.61|29.55|29.43|29.76|29.64|29.55|29.43|95
1752140400000|2025-07-10 09:40:00|29.56|29.44|29.66|29.54|29.75|29.63|29.55|29.43|74
1752140700000|2025-07-10 09:45:00|29.67|29.55|29.73|29.61|29.73|29.61|29.6|29.48|56
1752141000000|2025-07-10 09:50:00|29.74|29.62|29.81|29.69|29.86|29.74|29.72|29.6|93
1752141300000|2025-07-10 09:55:00|29.83|29.71|29.63|29.51|29.84|29.72|29.62|29.5|66
1752141600000|2025-07-10 10:00:00|29.64|29.52|29.41|29.29|29.64|29.52|29.39|29.27|137
1752141900000|2025-07-10 10:05:00|29.4|29.28|29.39|29.27|29.46|29.34|29.37|29.25|44
1752142200000|2025-07-10 10:10:00|29.4|29.28|29.18|29.06|29.41|29.29|29.14|29.02|98
1752142500000|2025-07-10 10:15:00|29.19|29.07|29.22|29.1|29.26|29.14|29.18|29.06|57
1752142800000|2025-07-10 10:20:00|29.24|29.12|29.26|29.14|29.32|29.2|29.22|29.1|68
1752143100000|2025-07-10 10:25:00|29.27|29.15|29.3|29.18|29.33|29.21|29.23|29.11|73
1752143400000|2025-07-10 10:30:00|29.28|29.16|29.32|29.2|29.32|29.2|29.23|29.11|87
1752143700000|2025-07-10 10:35:00|29.33|29.21|29.28|29.16|29.34|29.22|29.28|29.16|56
1752144000000|2025-07-10 10:40:00|29.29|29.17|29.19|29.07|29.29|29.17|29.14|29.02|86
1752144300000|2025-07-10 10:45:00|29.18|29.06|29.21|29.09|29.21|29.09|29.11|28.99|46
1752144600000|2025-07-10 10:50:00|29.2|29.08|29.33|29.21|29.33|29.21|29.2|29.08|54
1752144900000|2025-07-10 10:55:00|29.34|29.22|29.21|29.09|29.34|29.22|29.21|29.09|77
1752145200000|2025-07-10 11:00:00|29.2|29.08|29.14|29.02|29.21|29.09|29.07|28.95|50
1752145500000|2025-07-10 11:05:00|29.15|29.03|29.25|29.13|29.25|29.13|29.15|29.03|44
1752145800000|2025-07-10 11:10:00|29.24|29.12|29.23|29.11|29.25|29.13|29.18|29.06|28
1752146100000|2025-07-10 11:15:00|29.24|29.12|29.22|29.1|29.3|29.18|29.18|29.06|39
1752146400000|2025-07-10 11:20:00|29.21|29.09|29.35|29.23|29.39|29.27|29.21|29.09|56
1752146700000|2025-07-10 11:25:00|29.34|29.22|29.22|29.1|29.36|29.24|29.21|29.09|84
1752147000000|2025-07-10 11:30:00|29.23|29.11|29.21|29.09|29.23|29.11|29.19|29.07|45
1752147300000|2025-07-10 11:35:00|29.22|29.1|29.31|29.19|29.39|29.27|29.22|29.1|65
1752147600000|2025-07-10 11:40:00|29.32|29.2|29.4|29.28|29.4|29.28|29.31|29.19|57
1752147900000|2025-07-10 11:45:00|29.41|29.29|29.4|29.28|29.46|29.34|29.37|29.25|62
1752148200000|2025-07-10 11:50:00|29.39|29.27|29.38|29.26|29.41|29.29|29.36|29.24|31
1752148500000|2025-07-10 11:55:00|29.39|29.27|29.33|29.21|29.39|29.27|29.32|29.2|37
1752148800000|2025-07-10 12:00:00|29.32|29.2|29.23|29.11|29.32|29.2|29.19|29.07|32
1752149100000|2025-07-10 12:05:00|29.22|29.1|29.22|29.1|29.25|29.13|29.21|29.09|47
1752149400000|2025-07-10 12:10:00|29.23|29.11|29.24|29.12|29.25|29.13|29.18|29.06|66
1752149700000|2025-07-10 12:15:00|29.23|29.11|29.25|29.13|29.27|29.15|29.21|29.09|54
1752150000000|2025-07-10 12:20:00|29.24|29.12|29.18|29.06|29.24|29.12|29.18|29.06|24
1752150300000|2025-07-10 12:25:00|29.17|29.05|29.29|29.17|29.29|29.17|29.17|29.05|62
1752150600000|2025-07-10 12:30:00|29.3|29.18|29.24|29.12|29.31|29.19|29.18|29.06|53
1752150900000|2025-07-10 12:35:00|29.23|29.11|29.19|29.07|29.23|29.11|29.17|29.05|42
1752151200000|2025-07-10 12:40:00|29.2|29.08|29.17|29.05|29.2|29.08|29.15|29.03|33
1752151500000|2025-07-10 12:45:00|29.18|29.06|29.07|28.95|29.18|29.06|29.03|28.91|43
1752151800000|2025-07-10 12:50:00|29.08|28.96|29.06|28.94|29.11|28.99|29.05|28.93|42
1752152100000|2025-07-10 12:55:00|29.07|28.95|29.24|29.12|29.24|29.12|29.07|28.95|47
1752152400000|2025-07-10 13:00:00|29.23|29.11|29.14|29.02|29.24|29.12|29.14|29.02|36
1752152700000|2025-07-10 13:05:00|29.15|29.03|29.17|29.05|29.18|29.06|29.14|29.02|34
1752153000000|2025-07-10 13:10:00|29.16|29.04|29.18|29.06|29.19|29.07|29.13|29.01|28
1752153300000|2025-07-10 13:15:00|29.19|29.07|29.09|28.97|29.21|29.09|29.09|28.97|51
1752153600000|2025-07-10 13:20:00|29.08|28.96|29.09|28.97|29.12|29|29.05|28.93|60
1752153900000|2025-07-10 13:25:00|29.1|28.98|29.12|29|29.12|29|29.07|28.95|61
1752154200000|2025-07-10 13:30:00|29.11|28.99|28.92|28.8|29.12|29|28.91|28.79|59
1752154500000|2025-07-10 13:35:00|28.93|28.81|28.94|28.82|28.99|28.87|28.91|28.79|64
1752154800000|2025-07-10 13:40:00|28.95|28.83|28.98|28.86|28.98|28.86|28.89|28.77|42
1752155100000|2025-07-10 13:45:00|28.97|28.85|28.91|28.79|29.09|28.97|28.89|28.77|70
1752155400000|2025-07-10 13:50:00|28.9|28.78|28.96|28.84|28.98|28.86|28.9|28.78|55
1752155700000|2025-07-10 13:55:00|28.95|28.83|28.91|28.79|28.96|28.84|28.87|28.75|44
1752156000000|2025-07-10 14:00:00|28.92|28.8|28.89|28.77|28.93|28.81|28.87|28.75|57
1752156300000|2025-07-10 14:05:00|28.9|28.78|28.98|28.86|29|28.88|28.88|28.76|50
1752156600000|2025-07-10 14:10:00|28.97|28.85|29.04|28.92|29.05|28.93|28.97|28.85|44
1752156900000|2025-07-10 14:15:00|29.05|28.93|29.09|28.97|29.1|28.98|29|28.88|58
1752157200000|2025-07-10 14:20:00|29.1|28.98|28.98|28.86|29.1|28.98|28.98|28.86|70
1752157500000|2025-07-10 14:25:00|28.97|28.85|28.92|28.8|28.97|28.85|28.84|28.72|95
1752157800000|2025-07-10 14:30:00|28.93|28.81|29|28.88|29.03|28.91|28.89|28.77|77
1752158100000|2025-07-10 14:35:00|29.01|28.89|29.03|28.91|29.06|28.94|28.99|28.87|63
1752158400000|2025-07-10 14:40:00|29.04|28.92|29.02|28.9|29.05|28.93|29|28.88|25
1752158700000|2025-07-10 14:45:00|29.03|28.91|29.05|28.93|29.05|28.93|28.99|28.87|27
1752159000000|2025-07-10 14:50:00|29.04|28.92|29.02|28.9|29.09|28.97|29.02|28.9|58
1752159300000|2025-07-10 14:55:00|29.01|28.89|29.08|28.96|29.08|28.96|29|28.88|36
1752159600000|2025-07-10 15:00:00|29.09|28.97|29.15|29.03|29.18|29.06|29.08|28.96|56
1752159900000|2025-07-10 15:05:00|29.14|29.02|29.14|29.02|29.15|29.03|29.08|28.96|27
1752160200000|2025-07-10 15:10:00|29.12|29|29.12|29|29.16|29.04|29.09|28.97|26
1752160500000|2025-07-10 15:15:00|29.13|29.01|29.15|29.03|29.17|29.05|29.13|29.01|44
1752160800000|2025-07-10 15:20:00|29.17|29.05|29.17|29.05|29.18|29.06|29.12|29|49
1752161100000|2025-07-10 15:25:00|29.18|29.06|29.17|29.05|29.23|29.11|29.17|29.05|47
1752161400000|2025-07-10 15:30:00|29.18|29.06|29.21|29.09|29.21|29.09|29.12|29|27
1752161700000|2025-07-10 15:35:00|29.2|29.08|29.18|29.06|29.21|29.09|29.15|29.03|25
1752162000000|2025-07-10 15:40:00|29.16|29.04|29.27|29.15|29.29|29.17|29.15|29.03|65
1752162300000|2025-07-10 15:45:00|29.28|29.16|29.32|29.2|29.33|29.21|29.2|29.08|76
1752162600000|2025-07-10 15:50:00|29.31|29.19|29.44|29.32|29.44|29.32|29.3|29.18|70
1752162900000|2025-07-10 15:55:00|29.45|29.33|29.39|29.27|29.46|29.34|29.38|29.26|45
1752163200000|2025-07-10 16:00:00|29.4|29.28|29.32|29.2|29.52|29.4|29.32|29.2|80
1752163500000|2025-07-10 16:05:00|29.31|29.19|29.32|29.2|29.37|29.25|29.31|29.19|59
1752163800000|2025-07-10 16:10:00|29.33|29.21|29.32|29.2|29.35|29.23|29.3|29.18|50
1752164100000|2025-07-10 16:15:00|29.33|29.21|29.35|29.23|29.35|29.23|29.29|29.17|64
1752164400000|2025-07-10 16:20:00|29.34|29.22|29.46|29.34|29.47|29.35|29.3|29.18|82
1752164700000|2025-07-10 16:25:00|29.47|29.35|29.43|29.31|29.5|29.38|29.43|29.31|55
1752165000000|2025-07-10 16:30:00|29.44|29.32|29.54|29.42|29.54|29.42|29.43|29.31|94
1752165300000|2025-07-10 16:35:00|29.55|29.43|29.56|29.44|29.57|29.45|29.51|29.39|54
1752165600000|2025-07-10 16:40:00|29.57|29.45|29.53|29.41|29.58|29.46|29.49|29.37|118
1752165900000|2025-07-10 16:45:00|29.52|29.4|29.57|29.45|29.6|29.48|29.52|29.4|120
1752166200000|2025-07-10 16:50:00|29.58|29.46|29.62|29.5|29.62|29.5|29.53|29.41|94
1752166500000|2025-07-10 16:55:00|29.61|29.49|29.61|29.49|29.66|29.54|29.61|29.49|59
1752166800000|2025-07-10 17:00:00|29.6|29.48|29.55|29.43|29.61|29.49|29.53|29.41|67
1752167100000|2025-07-10 17:05:00|29.56|29.44|29.67|29.55|29.68|29.56|29.55|29.43|73
1752167400000|2025-07-10 17:10:00|29.66|29.54|29.79|29.67|29.79|29.67|29.63|29.51|61
1752167700000|2025-07-10 17:15:00|29.78|29.66|29.74|29.62|29.88|29.76|29.7|29.58|125
1752168000000|2025-07-10 17:20:00|29.73|29.61|29.81|29.69|29.81|29.69|29.73|29.61|91
1752168300000|2025-07-10 17:25:00|29.8|29.68|29.85|29.73|29.86|29.74|29.74|29.62|48
1752168600000|2025-07-10 17:30:00|29.84|29.72|29.86|29.74|29.88|29.76|29.79|29.67|52
1752168900000|2025-07-10 17:35:00|29.87|29.75|29.87|29.75|29.89|29.77|29.83|29.71|57
1752169200000|2025-07-10 17:40:00|29.85|29.73|29.79|29.67|29.85|29.73|29.77|29.65|53
1752169500000|2025-07-10 17:45:00|29.78|29.66|29.79|29.67|29.8|29.68|29.7|29.58|59
1752169800000|2025-07-10 17:50:00|29.78|29.66|29.93|29.81|29.94|29.82|29.77|29.65|35
1752170100000|2025-07-10 17:55:00|29.92|29.8|29.85|29.73|29.94|29.82|29.85|29.73|25
1752170400000|2025-07-10 18:00:00|29.84|29.72|29.83|29.71|29.85|29.73|29.76|29.64|67
1752170700000|2025-07-10 18:05:00|29.82|29.7|29.8|29.68|29.84|29.72|29.78|29.66|57
1752171000000|2025-07-10 18:10:00|29.79|29.67|29.76|29.64|29.83|29.71|29.74|29.62|69
1752171300000|2025-07-10 18:15:00|29.77|29.65|29.92|29.8|29.93|29.81|29.76|29.64|90
1752171600000|2025-07-10 18:20:00|29.93|29.81|29.95|29.83|30.01|29.89|29.92|29.8|81
1752171900000|2025-07-10 18:25:00|29.94|29.82|29.96|29.84|29.99|29.87|29.87|29.75|74
1752172200000|2025-07-10 18:30:00|29.97|29.85|30.1|29.98|30.12|30|29.94|29.82|61
1752172500000|2025-07-10 18:35:00|30.08|29.96|29.93|29.81|30.11|29.99|29.89|29.77|77
1752172800000|2025-07-10 18:40:00|29.91|29.79|29.89|29.77|29.97|29.85|29.85|29.73|94
1752173100000|2025-07-10 18:45:00|29.88|29.76|29.97|29.85|29.97|29.85|29.81|29.69|71
1752173400000|2025-07-10 18:50:00|29.98|29.86|30.06|29.94|30.06|29.94|29.94|29.82|44
1752173700000|2025-07-10 18:55:00|30.07|29.95|30.04|29.92|30.09|29.97|30|29.88|42
1752174000000|2025-07-10 19:00:00|30.05|29.93|30.11|29.99|30.11|29.99|30.04|29.92|37
1752174300000|2025-07-10 19:05:00|30.1|29.98|30.09|29.97|30.12|30|30.09|29.97|12
1752174600000|2025-07-10 19:10:00|30.1|29.98|30.1|29.98|30.12|30|30.09|29.97|37
1752174900000|2025-07-10 19:15:00|30.09|29.97|30.11|29.99|30.11|29.99|30.04|29.92|42
1752175200000|2025-07-10 19:20:00|30.1|29.98|30.11|29.99|30.12|30|30.09|29.97|16
1752175500000|2025-07-10 19:25:00|30.1|29.98|30.09|29.97|30.12|30|30.07|29.95|40
1752175800000|2025-07-10 19:30:00|30.1|29.98|30.09|29.97|30.11|29.99|30.06|29.94|13
1752176100000|2025-07-10 19:35:00|30.1|29.98|30.13|30.01|30.13|30.01|30.07|29.95|29
1752176400000|2025-07-10 19:40:00|30.12|30|30.22|30.1|30.22|30.1|30.11|29.99|39
1752176700000|2025-07-10 19:45:00|30.23|30.11|30.27|30.15|30.28|30.16|30.18|30.06|64
1752177000000|2025-07-10 19:50:00|30.26|30.14|30.3|30.18|30.3|30.18|30.2|30.08|43
1752177300000|2025-07-10 19:55:00|30.29|30.17|30.23|30.11|30.29|30.17|30.16|30.04|44
1752177600000|2025-07-10 20:00:00|30.22|30.1|30.35|30.23|30.36|30.24|30.2|30.08|51
1752177900000|2025-07-10 20:05:00|30.34|30.22|30.29|30.17|30.36|30.24|30.27|30.15|38
1752178200000|2025-07-10 20:10:00|30.28|30.16|30.27|30.15|30.29|30.17|30.19|30.07|56
1752178500000|2025-07-10 20:15:00|30.28|30.16|30.29|30.17|30.3|30.18|30.22|30.1|40
1752178800000|2025-07-10 20:20:00|30.28|30.16|30.09|29.97|30.28|30.16|30.04|29.92|62
1752179100000|2025-07-10 20:25:00|30.08|29.96|30.04|29.92|30.09|29.97|30.01|29.89|60
1752179400000|2025-07-10 20:30:00|30.05|29.93|30.13|30.01|30.17|30.05|30.05|29.93|69
1752179700000|2025-07-10 20:35:00|30.14|30.02|30.17|30.05|30.17|30.05|30.12|30|35
1752180000000|2025-07-10 20:40:00|30.18|30.06|30.12|30|30.18|30.06|30.11|29.99|13
1752180300000|2025-07-10 20:45:00|30.13|30.01|30.08|29.96|30.13|30.01|30.07|29.95|24
1752180600000|2025-07-10 20:50:00|30.07|29.95|30.1|29.98|30.11|29.99|30|29.88|76
1752180900000|2025-07-10 20:55:00|30.11|29.99|30.09|29.97|30.13|30.01|30.07|29.95|45
1752181200000|2025-07-10 21:00:00|30.08|29.96|30.22|30.1|30.26|30.14|30.08|29.96|77
1752181500000|2025-07-10 21:05:00|30.23|30.11|30.12|30|30.23|30.11|30.12|30|58
1752181800000|2025-07-10 21:10:00|30.13|30.01|30.08|29.96|30.15|30.03|30.08|29.96|42
1752182100000|2025-07-10 21:15:00|30.07|29.95|30.48|30.36|30.49|30.37|30.05|29.93|207
1752182400000|2025-07-10 21:20:00|30.49|30.37|30.41|30.29|30.5|30.38|30.28|30.16|218
1752182700000|2025-07-10 21:25:00|30.42|30.3|30.43|30.31|30.5|30.38|30.33|30.21|111
1752183000000|2025-07-10 21:30:00|30.42|30.3|30.44|30.32|30.47|30.35|30.4|30.28|86
1752183300000|2025-07-10 21:35:00|30.45|30.33|30.45|30.33|30.46|30.34|30.4|30.28|43
1752183600000|2025-07-10 21:40:00|30.44|30.32|30.54|30.42|30.58|30.46|30.43|30.31|108
1752183900000|2025-07-10 21:45:00|30.55|30.43|30.6|30.48|30.61|30.49|30.39|30.27|106
1752184200000|2025-07-10 21:50:00|30.61|30.49|30.55|30.43|30.63|30.51|30.42|30.3|109
1752184500000|2025-07-10 21:55:00|30.54|30.42|30.46|30.34|30.58|30.46|30.44|30.32|118
1752184800000|2025-07-10 22:00:00|30.45|30.33|30.51|30.39|30.51|30.39|30.4|30.28|92
1752185100000|2025-07-10 22:05:00|30.5|30.38|30.61|30.49|30.63|30.51|30.5|30.38|68
1752185400000|2025-07-10 22:10:00|30.6|30.48|30.56|30.44|30.63|30.51|30.5|30.38|65
1752185700000|2025-07-10 22:15:00|30.57|30.45|30.62|30.5|30.63|30.51|30.5|30.38|73
1752186000000|2025-07-10 22:20:00|30.63|30.51|30.53|30.41|30.66|30.54|30.52|30.4|72
1752186300000|2025-07-10 22:25:00|30.52|30.4|30.44|30.32|30.52|30.4|30.41|30.29|45
1752186600000|2025-07-10 22:30:00|30.43|30.31|30.44|30.32|30.44|30.32|30.34|30.22|65
1752186900000|2025-07-10 22:35:00|30.43|30.31|30.38|30.26|30.47|30.35|30.37|30.25|69
1752187200000|2025-07-10 22:40:00|30.37|30.25|30.42|30.3|30.43|30.31|30.36|30.24|55
1752187500000|2025-07-10 22:45:00|30.41|30.29|30.42|30.3|30.43|30.31|30.38|30.26|30
1752187800000|2025-07-10 22:50:00|30.43|30.31|30.46|30.34|30.5|30.38|30.43|30.31|33
1752188100000|2025-07-10 22:55:00|30.45|30.33|30.5|30.38|30.52|30.4|30.45|30.33|24
1752188400000|2025-07-10 23:00:00|30.49|30.37|30.48|30.36|30.5|30.38|30.38|30.26|48
1752188700000|2025-07-10 23:05:00|30.49|30.37|30.54|30.42|30.56|30.44|30.47|30.35|49
1752189000000|2025-07-10 23:10:00|30.55|30.43|30.51|30.39|30.56|30.44|30.5|30.38|33
1752189300000|2025-07-10 23:15:00|30.5|30.38|30.55|30.43|30.55|30.43|30.48|30.36|45
1752189600000|2025-07-10 23:20:00|30.54|30.42|30.51|30.39|30.56|30.44|30.51|30.39|32
1752189900000|2025-07-10 23:25:00|30.5|30.38|30.53|30.41|30.54|30.42|30.48|30.36|20
1752190200000|2025-07-10 23:30:00|30.52|30.4|30.34|30.22|30.53|30.41|30.34|30.22|44
1752190500000|2025-07-10 23:35:00|30.35|30.23|30.38|30.26|30.38|30.26|30.34|30.22|36
1752190800000|2025-07-10 23:40:00|30.37|30.25|30.31|30.19|30.37|30.25|30.25|30.13|44
1752191100000|2025-07-10 23:45:00|30.3|30.18|30.38|30.26|30.38|30.26|30.28|30.16|23
1752191400000|2025-07-10 23:50:00|30.39|30.27|30.37|30.25|30.39|30.27|30.34|30.22|22
1752191700000|2025-07-10 23:55:00|30.38|30.26|30.37|30.25|30.38|30.26|30.32|30.2|32
1752192000000|2025-07-11 00:00:00|30.36|30.24|30.21|30.09|30.36|30.24|30.14|30.02|98
1752192300000|2025-07-11 00:05:00|30.2|30.08|30.21|30.09|30.28|30.16|30.16|30.04|87
1752192600000|2025-07-11 00:10:00|30.22|30.1|30.01|29.89|30.22|30.1|30|29.88|65
1752192900000|2025-07-11 00:15:00|30.02|29.9|29.92|29.8|30.02|29.9|29.92|29.8|81
1752193200000|2025-07-11 00:20:00|29.93|29.81|29.95|29.83|30.06|29.94|29.92|29.8|73
1752193500000|2025-07-11 00:25:00|29.94|29.82|29.88|29.76|29.94|29.82|29.84|29.72|98
1752193800000|2025-07-11 00:30:00|29.87|29.75|30.03|29.91|30.07|29.95|29.83|29.71|99
1752194100000|2025-07-11 00:35:00|30.02|29.9|30.05|29.93|30.14|30.02|30.01|29.89|71
1752194400000|2025-07-11 00:40:00|30.06|29.94|30.1|29.98|30.1|29.98|29.94|29.82|107
1752194700000|2025-07-11 00:45:00|30.09|29.97|30.01|29.89|30.21|30.09|30|29.88|83
1752195000000|2025-07-11 00:50:00|30.02|29.9|29.95|29.83|30.07|29.95|29.93|29.81|52
1752195300000|2025-07-11 00:55:00|29.96|29.84|30.01|29.89|30.05|29.93|29.96|29.84|46
1752195600000|2025-07-11 01:00:00|30.02|29.9|30.09|29.97|30.12|30|29.99|29.87|87
1752195900000|2025-07-11 01:05:00|30.1|29.98|30.16|30.04|30.16|30.04|30.07|29.95|81
1752196200000|2025-07-11 01:10:00|30.15|30.03|30.18|30.06|30.18|30.06|30.11|29.99|56
1752196500000|2025-07-11 01:15:00|30.17|30.05|30.26|30.14|30.26|30.14|30.17|30.05|68
1752196800000|2025-07-11 01:20:00|30.27|30.15|30.32|30.2|30.34|30.22|30.26|30.14|66
1752197100000|2025-07-11 01:25:00|30.33|30.21|30.31|30.19|30.34|30.22|30.3|30.18|31
1752197400000|2025-07-11 01:30:00|30.32|30.2|30.31|30.19|30.34|30.22|30.29|30.17|71
1752197700000|2025-07-11 01:35:00|30.29|30.17|30.31|30.19|30.34|30.22|30.28|30.16|75
1752198000000|2025-07-11 01:40:00|30.32|30.2|30.31|30.19|30.34|30.22|30.3|30.18|106
1752198300000|2025-07-11 01:45:00|30.32|30.2|30.32|30.2|30.34|30.22|30.31|30.19|67
1752198600000|2025-07-11 01:50:00|30.33|30.21|30.22|30.1|30.33|30.21|30.21|30.09|42
1752198900000|2025-07-11 01:55:00|30.21|30.09|30.3|30.18|30.31|30.19|30.21|30.09|42
1752199200000|2025-07-11 02:00:00|30.29|30.17|30.33|30.21|30.33|30.21|30.25|30.13|58
1752199500000|2025-07-11 02:05:00|30.34|30.22|30.33|30.21|30.37|30.25|30.32|30.2|64
1752199800000|2025-07-11 02:10:00|30.32|30.2|30.42|30.3|30.5|30.38|30.32|30.2|65
1752200100000|2025-07-11 02:15:00|30.43|30.31|30.64|30.52|30.64|30.52|30.43|30.31|71
1752200400000|2025-07-11 02:20:00|30.63|30.51|30.54|30.42|30.63|30.51|30.53|30.41|93
1752200700000|2025-07-11 02:25:00|30.55|30.43|30.65|30.53|30.67|30.55|30.52|30.4|93
1752201000000|2025-07-11 02:30:00|30.64|30.52|30.72|30.6|30.72|30.6|30.62|30.5|65
1752201300000|2025-07-11 02:35:00|30.7|30.58|30.68|30.56|30.7|30.58|30.61|30.49|63
1752201600000|2025-07-11 02:40:00|30.67|30.55|30.56|30.44|30.68|30.56|30.56|30.44|23
1752201900000|2025-07-11 02:45:00|30.55|30.43|30.62|30.5|30.62|30.5|30.51|30.39|56
1752202200000|2025-07-11 02:50:00|30.61|30.49|30.59|30.47|30.61|30.49|30.54|30.42|66
1752202500000|2025-07-11 02:55:00|30.58|30.46|30.65|30.53|30.66|30.54|30.56|30.44|71
1752202800000|2025-07-11 03:00:00|30.64|30.52|30.56|30.44|30.67|30.55|30.55|30.43|69
1752203100000|2025-07-11 03:05:00|30.55|30.43|30.63|30.51|30.66|30.54|30.55|30.43|102
1752203400000|2025-07-11 03:10:00|30.64|30.52|30.62|30.5|30.65|30.53|30.58|30.46|48
1752203700000|2025-07-11 03:15:00|30.61|30.49|30.59|30.47|30.63|30.51|30.58|30.46|63
1752204000000|2025-07-11 03:20:00|30.6|30.48|30.56|30.44|30.63|30.51|30.5|30.38|75
1752204300000|2025-07-11 03:25:00|30.55|30.43|30.58|30.46|30.6|30.48|30.55|30.43|54
1752204600000|2025-07-11 03:30:00|30.57|30.45|30.58|30.46|30.6|30.48|30.52|30.4|40
1752204900000|2025-07-11 03:35:00|30.57|30.45|30.65|30.53|30.66|30.54|30.54|30.42|49
1752205200000|2025-07-11 03:40:00|30.66|30.54|30.67|30.55|30.67|30.55|30.62|30.5|49
1752205500000|2025-07-11 03:45:00|30.66|30.54|30.63|30.51|30.66|30.54|30.61|30.49|40
1752205800000|2025-07-11 03:50:00|30.62|30.5|30.59|30.47|30.63|30.51|30.59|30.47|40
1752206100000|2025-07-11 03:55:00|30.6|30.48|30.63|30.51|30.63|30.51|30.6|30.48|18
1752206400000|2025-07-11 04:00:00|30.62|30.5|30.51|30.39|30.62|30.5|30.51|30.39|48
1752206700000|2025-07-11 04:05:00|30.52|30.4|30.47|30.35|30.59|30.47|30.47|30.35|80
1752207000000|2025-07-11 04:10:00|30.48|30.36|30.47|30.35|30.51|30.39|30.45|30.33|26
1752207300000|2025-07-11 04:15:00|30.46|30.34|30.45|30.33|30.48|30.36|30.43|30.31|42
1752207600000|2025-07-11 04:20:00|30.44|30.32|30.46|30.34|30.46|30.34|30.4|30.28|43
1752207900000|2025-07-11 04:25:00|30.45|30.33|30.46|30.34|30.5|30.38|30.43|30.31|52
1752208200000|2025-07-11 04:30:00|30.45|30.33|30.33|30.21|30.45|30.33|30.31|30.19|67
1752208500000|2025-07-11 04:35:00|30.34|30.22|30.39|30.27|30.43|30.31|30.33|30.21|60
1752208800000|2025-07-11 04:40:00|30.38|30.26|30.47|30.35|30.49|30.37|30.36|30.24|49
1752209100000|2025-07-11 04:45:00|30.46|30.34|30.55|30.43|30.55|30.43|30.46|30.34|37
1752209400000|2025-07-11 04:50:00|30.56|30.44|30.61|30.49|30.61|30.49|30.56|30.44|38
1752209700000|2025-07-11 04:55:00|30.62|30.5|30.66|30.54|30.66|30.54|30.62|30.5|35
1752210000000|2025-07-11 05:00:00|30.65|30.53|30.68|30.56|30.68|30.56|30.63|30.51|56
1752210300000|2025-07-11 05:05:00|30.69|30.57|30.69|30.57|30.71|30.59|30.67|30.55|68
1752210600000|2025-07-11 05:10:00|30.7|30.58|30.78|30.66|30.79|30.67|30.64|30.52|47
1752210900000|2025-07-11 05:15:00|30.77|30.65|30.67|30.55|30.78|30.66|30.67|30.55|63
1752211200000|2025-07-11 05:20:00|30.66|30.54|30.7|30.58|30.72|30.6|30.6|30.48|39
1752211500000|2025-07-11 05:25:00|30.71|30.59|30.69|30.57|30.73|30.61|30.68|30.56|22
1752211800000|2025-07-11 05:30:00|30.67|30.55|30.69|30.57|30.7|30.58|30.56|30.44|82
1752212100000|2025-07-11 05:35:00|30.7|30.58|30.77|30.65|30.77|30.65|30.68|30.56|46
1752212400000|2025-07-11 05:40:00|30.76|30.64|30.77|30.65|30.81|30.69|30.75|30.63|74
1752212700000|2025-07-11 05:45:00|30.76|30.64|30.82|30.7|30.86|30.74|30.7|30.58|105
1752213000000|2025-07-11 05:50:00|30.81|30.69|30.86|30.74|30.89|30.77|30.77|30.65|106
1752213300000|2025-07-11 05:55:00|30.85|30.73|30.8|30.68|30.86|30.74|30.79|30.67|59
1752213600000|2025-07-11 06:00:00|30.78|30.66|30.77|30.65|30.85|30.73|30.74|30.62|80
1752213900000|2025-07-11 06:05:00|30.78|30.66|30.83|30.71|30.86|30.74|30.77|30.65|51
1752214200000|2025-07-11 06:10:00|30.82|30.7|30.85|30.73|30.86|30.74|30.79|30.67|43
1752214500000|2025-07-11 06:15:00|30.86|30.74|30.83|30.71|30.89|30.77|30.82|30.7|44
1752214800000|2025-07-11 06:20:00|30.84|30.72|30.85|30.73|30.86|30.74|30.82|30.7|52
1752215100000|2025-07-11 06:25:00|30.84|30.72|30.91|30.79|30.91|30.79|30.84|30.72|25
1752215400000|2025-07-11 06:30:00|30.92|30.8|30.91|30.79|30.99|30.87|30.87|30.75|57
1752215700000|2025-07-11 06:35:00|30.92|30.8|30.83|30.71|30.96|30.84|30.82|30.7|36
1752216000000|2025-07-11 06:40:00|30.81|30.69|30.8|30.68|30.84|30.72|30.76|30.64|33
1752216300000|2025-07-11 06:45:00|30.81|30.69|30.46|30.34|30.83|30.71|30.41|30.29|53
1752216600000|2025-07-11 06:50:00|30.47|30.35|30.47|30.35|30.51|30.39|30.41|30.29|86
1752216900000|2025-07-11 06:55:00|30.48|30.36|30.47|30.35|30.53|30.41|30.41|30.29|74
1752217200000|2025-07-11 07:00:00|30.44|30.32|30.42|30.3|30.5|30.38|30.4|30.28|66
1752217500000|2025-07-11 07:05:00|30.39|30.27|30.39|30.27|30.44|30.32|30.35|30.23|58
1752217800000|2025-07-11 07:10:00|30.4|30.28|30.34|30.22|30.45|30.33|30.33|30.21|71
1752218100000|2025-07-11 07:15:00|30.36|30.24|30.54|30.42|30.54|30.42|30.36|30.24|48
1752218400000|2025-07-11 07:20:00|30.53|30.41|30.56|30.44|30.56|30.44|30.52|30.4|16
1752218700000|2025-07-11 07:25:00|30.55|30.43|30.57|30.45|30.6|30.48|30.55|30.43|25
1752219000000|2025-07-11 07:30:00|30.58|30.46|30.5|30.38|30.58|30.46|30.46|30.34|18
1752219300000|2025-07-11 07:35:00|30.49|30.37|30.64|30.52|30.65|30.53|30.49|30.37|50
1752219600000|2025-07-11 07:40:00|30.65|30.53|30.69|30.57|30.69|30.57|30.64|30.52|19
1752219900000|2025-07-11 07:45:00|30.7|30.58|30.59|30.47|30.7|30.58|30.58|30.46|29
1752220200000|2025-07-11 07:50:00|30.6|30.48|30.5|30.38|30.62|30.5|30.45|30.33|57
1752220500000|2025-07-11 07:55:00|30.51|30.39|30.48|30.36|30.54|30.42|30.46|30.34|57
1752220800000|2025-07-11 08:00:00|30.49|30.37|30.55|30.43|30.73|30.61|30.48|30.36|143
1752221100000|2025-07-11 08:05:00|30.56|30.44|30.63|30.51|30.74|30.62|30.56|30.44|101
1752221400000|2025-07-11 08:10:00|30.65|30.53|30.69|30.57|30.7|30.58|30.62|30.5|69
1752221700000|2025-07-11 08:15:00|30.67|30.55|30.69|30.57|30.72|30.6|30.66|30.54|94
1752222000000|2025-07-11 08:20:00|30.67|30.55|30.68|30.56|30.83|30.71|30.67|30.55|87
1752222300000|2025-07-11 08:25:00|30.67|30.55|30.69|30.57|30.71|30.59|30.66|30.54|44
1752222600000|2025-07-11 08:30:00|30.7|30.58|30.66|30.54|30.7|30.58|30.62|30.5|66
1752222900000|2025-07-11 08:35:00|30.67|30.55|30.61|30.49|30.71|30.59|30.59|30.47|38
1752223200000|2025-07-11 08:40:00|30.62|30.5|30.68|30.56|30.7|30.58|30.59|30.47|40
1752223500000|2025-07-11 08:45:00|30.66|30.54|30.64|30.52|30.67|30.55|30.62|30.5|17
1752223800000|2025-07-11 08:50:00|30.62|30.5|30.62|30.5|30.65|30.53|30.62|30.5|7
1752224100000|2025-07-11 08:55:00|30.63|30.51|30.69|30.57|30.7|30.58|30.63|30.51|19
1752224400000|2025-07-11 09:00:00|30.67|30.55|30.67|30.55|30.68|30.56|30.62|30.5|9
1752224700000|2025-07-11 09:05:00|30.66|30.54|30.7|30.58|30.7|30.58|30.66|30.54|31
1752225000000|2025-07-11 09:10:00|30.69|30.57|30.67|30.55|30.69|30.57|30.64|30.52|34
1752225300000|2025-07-11 09:15:00|30.68|30.56|30.84|30.72|30.87|30.75|30.67|30.55|47
1752225600000|2025-07-11 09:20:00|30.83|30.71|30.92|30.8|30.94|30.82|30.82|30.7|58
1752225900000|2025-07-11 09:25:00|30.91|30.79|30.9|30.78|30.94|30.82|30.87|30.75|57
1752226200000|2025-07-11 09:30:00|30.86|30.74|30.89|30.77|30.91|30.79|30.84|30.72|48
1752226500000|2025-07-11 09:35:00|30.88|30.76|31.04|30.92|31.05|30.93|30.87|30.75|107
1752226800000|2025-07-11 09:40:00|31.03|30.91|31.01|30.89|31.05|30.93|30.94|30.82|72
1752227100000|2025-07-11 09:45:00|31|30.88|31.04|30.92|31.08|30.96|30.99|30.87|61
1752227400000|2025-07-11 09:50:00|31.03|30.91|31.03|30.91|31.08|30.96|31.01|30.89|48
1752227700000|2025-07-11 09:55:00|31.01|30.89|31.2|31.08|31.2|31.08|30.99|30.87|53
1752228000000|2025-07-11 10:00:00|31.21|31.09|31.3|31.18|31.3|31.18|31.13|31.01|76
1752228300000|2025-07-11 10:05:00|31.29|31.17|31.33|31.21|31.33|31.21|31.26|31.14|62
1752228600000|2025-07-11 10:10:00|31.34|31.22|31.47|31.35|31.48|31.36|31.33|31.21|100
1752228900000|2025-07-11 10:15:00|31.48|31.36|31.72|31.6|31.74|31.62|31.43|31.31|108
1752229200000|2025-07-11 10:20:00|31.73|31.61|31.83|31.67|31.95|31.83|31.7|31.57|147
1752229500000|2025-07-11 10:25:00|31.82|31.66|31.78|31.62|31.93|31.77|31.69|31.53|153
1752229800000|2025-07-11 10:30:00|31.77|31.61|31.56|31.4|31.79|31.63|31.49|31.33|161
1752230100000|2025-07-11 10:35:00|31.57|31.41|31.78|31.62|31.8|31.64|31.56|31.4|166
1752230400000|2025-07-11 10:40:00|31.79|31.63|31.85|31.69|31.92|31.76|31.79|31.63|154
1752230700000|2025-07-11 10:45:00|31.83|31.67|31.83|31.67|31.86|31.7|31.72|31.56|106
1752231000000|2025-07-11 10:50:00|31.82|31.66|31.77|31.61|31.9|31.74|31.76|31.6|112
1752231300000|2025-07-11 10:55:00|31.78|31.62|31.93|31.77|31.96|31.8|31.74|31.58|135
1752231600000|2025-07-11 11:00:00|31.92|31.76|31.82|31.66|31.93|31.77|31.79|31.63|62
1752231900000|2025-07-11 11:05:00|31.81|31.65|32.21|32.05|32.37|32.21|31.74|31.58|196
1752232200000|2025-07-11 11:10:00|32.2|32.04|31.99|31.83|32.22|32.06|31.9|31.74|260
1752232500000|2025-07-11 11:15:00|32|31.84|31.6|31.44|32.02|31.86|31.59|31.43|206
1752232800000|2025-07-11 11:20:00|31.61|31.45|31.46|31.3|31.62|31.46|31.36|31.2|192
1752233100000|2025-07-11 11:25:00|31.45|31.29|31.56|31.4|31.69|31.53|31.4|31.24|161
1752233400000|2025-07-11 11:30:00|31.57|31.41|31.78|31.62|31.81|31.65|31.54|31.38|158
1752233700000|2025-07-11 11:35:00|31.79|31.63|31.68|31.52|31.96|31.8|31.68|31.52|188
1752234000000|2025-07-11 11:40:00|31.67|31.51|31.64|31.48|31.7|31.54|31.6|31.44|131
1752234300000|2025-07-11 11:45:00|31.65|31.49|31.61|31.45|31.66|31.5|31.59|31.43|108
1752234600000|2025-07-11 11:50:00|31.62|31.46|31.87|31.71|31.87|31.71|31.62|31.46|138
1752234900000|2025-07-11 11:55:00|31.86|31.7|31.87|31.71|31.89|31.73|31.82|31.66|79
1752235200000|2025-07-11 12:00:00|31.89|31.73|32.07|31.91|32.1|31.94|31.89|31.73|137
1752235500000|2025-07-11 12:05:00|32.08|31.92|32.2|32.04|32.21|32.05|31.95|31.79|144
1752235800000|2025-07-11 12:10:00|32.21|32.05|32.32|32.16|32.36|32.2|32.19|32.03|112
1752236100000|2025-07-11 12:15:00|32.31|32.15|32.42|32.26|32.45|32.29|32.31|32.15|71
1752236400000|2025-07-11 12:20:00|32.41|32.25|32.39|32.23|32.43|32.27|32.26|32.1|156
1752236700000|2025-07-11 12:25:00|32.4|32.24|32.28|32.12|32.44|32.28|32.18|32.02|154
1752237000000|2025-07-11 12:30:00|32.29|32.13|32.58|32.42|32.6|32.44|32.22|32.06|165
1752237300000|2025-07-11 12:35:00|32.59|32.43|32.54|32.38|32.62|32.46|32.51|32.35|79
1752237600000|2025-07-11 12:40:00|32.56|32.4|32.58|32.42|32.61|32.45|32.47|32.31|125
1752237900000|2025-07-11 12:45:00|32.59|32.43|32.97|32.81|33.01|32.85|32.58|32.42|152
1752238200000|2025-07-11 12:50:00|32.98|32.82|33|32.84|33.03|32.87|32.8|32.64|189
1752238500000|2025-07-11 12:55:00|32.99|32.83|33.07|32.91|33.1|32.94|32.82|32.66|242
1752238800000|2025-07-11 13:00:00|33.08|32.92|33.31|33.15|33.33|33.17|32.96|32.8|175
1752239100000|2025-07-11 13:05:00|33.3|33.14|32.97|32.81|33.3|33.14|32.85|32.69|247
1752239400000|2025-07-11 13:10:00|32.96|32.8|33.25|33.09|33.3|33.14|32.94|32.78|205
1752239700000|2025-07-11 13:15:00|33.26|33.1|33.2|33.04|33.26|33.1|33.05|32.89|245
1752240000000|2025-07-11 13:20:00|33.18|33.02|33.09|32.93|33.19|33.03|32.96|32.8|215
1752240300000|2025-07-11 13:25:00|33.08|32.92|33.41|33.25|33.41|33.25|33.06|32.9|199
1752240600000|2025-07-11 13:30:00|33.42|33.26|33.11|32.95|33.44|33.28|32.93|32.77|247
1752240900000|2025-07-11 13:35:00|33.1|32.94|33.8|33.64|33.81|33.65|33.07|32.91|300
1752241200000|2025-07-11 13:40:00|33.81|33.65|33.72|33.56|34.03|33.87|33.64|33.48|339
1752241500000|2025-07-11 13:45:00|33.73|33.57|34.17|34.01|34.19|34.03|33.62|33.46|357
1752241800000|2025-07-11 13:50:00|34.16|34|34.28|34.12|34.53|34.37|34.12|33.96|322
1752242100000|2025-07-11 13:55:00|34.27|34.11|34.56|34.4|34.9|34.74|34.22|34.06|368
1752242400000|2025-07-11 14:00:00|34.55|34.39|34.13|33.97|34.64|34.48|33.89|33.73|405
1752242700000|2025-07-11 14:05:00|34.12|33.96|33.97|33.81|34.36|34.2|33.92|33.76|319
1752243000000|2025-07-11 14:10:00|33.98|33.82|34.45|34.29|34.54|34.38|33.98|33.82|302
1752243300000|2025-07-11 14:15:00|34.47|34.31|34.58|34.42|34.68|34.52|34.41|34.25|278
1752243600000|2025-07-11 14:20:00|34.59|34.43|34.28|34.12|34.73|34.57|34.27|34.11|318
1752243900000|2025-07-11 14:25:00|34.29|34.13|34.44|34.28|34.63|34.47|34.27|34.11|326
1752244200000|2025-07-11 14:30:00|34.42|34.26|34.19|34.03|34.44|34.28|34.08|33.92|258
1752244500000|2025-07-11 14:35:00|34.2|34.04|34.56|34.4|34.64|34.48|34.1|33.94|321
1752244800000|2025-07-11 14:40:00|34.57|34.41|34.94|34.78|34.95|34.79|34.48|34.32|252
1752245100000|2025-07-11 14:45:00|34.93|34.77|34.92|34.76|34.93|34.77|34.58|34.42|277
1752245400000|2025-07-11 14:50:00|34.93|34.77|34.81|34.65|35.08|34.92|34.57|34.41|318
1752245700000|2025-07-11 14:55:00|34.82|34.66|35.23|35.07|35.25|35.09|34.78|34.62|333
1752246000000|2025-07-11 15:00:00|35.22|35.06|35.5|35.34|35.52|35.36|35.09|34.93|354
1752246300000|2025-07-11 15:05:00|35.49|35.33|35.8|35.64|35.88|35.72|35.27|35.11|387
1752246600000|2025-07-11 15:10:00|35.79|35.63|36.17|36.01|36.36|36.2|35.64|35.48|469
1752246900000|2025-07-11 15:15:00|36.15|35.99|36.2|36.04|36.3|36.14|35.79|35.63|443
1752247200000|2025-07-11 15:20:00|36.21|36.05|37.66|37.5|37.73|37.57|36.07|35.91|477
1752247500000|2025-07-11 15:25:00|37.64|37.48|39.92|39.76|40.06|39.9|37.5|37.34|605
1752247800000|2025-07-11 15:30:00|39.87|39.71|38.25|38.09|40.03|39.87|37.8|37.64|714
1752248100000|2025-07-11 15:35:00|38.24|38.08|37.7|37.54|38.68|38.52|37.42|37.26|581
1752248400000|2025-07-11 15:40:00|37.71|37.55|37.82|37.66|38.2|38.04|37.68|37.52|504
1752248700000|2025-07-11 15:45:00|37.83|37.67|37.65|37.49|37.86|37.7|37.01|36.85|562
1752249000000|2025-07-11 15:50:00|37.66|37.5|37.5|37.34|38.07|37.91|37.14|36.98|486
1752249300000|2025-07-11 15:55:00|37.48|37.32|36.82|36.66|37.48|37.32|36.39|36.23|537
1752249600000|2025-07-11 16:00:00|36.84|36.68|37.27|37.11|37.61|37.45|36.7|36.54|533
1752249900000|2025-07-11 16:05:00|37.28|37.12|36.44|36.28|37.5|37.34|36.09|35.93|518
1752250200000|2025-07-11 16:10:00|36.43|36.27|36.92|36.76|36.92|36.76|36.15|35.99|551
1752250500000|2025-07-11 16:15:00|36.94|36.78|36.53|36.37|36.98|36.82|36.42|36.26|474
1752250800000|2025-07-11 16:20:00|36.52|36.36|37.11|36.95|37.15|36.99|36.49|36.33|442
1752251100000|2025-07-11 16:25:00|37.1|36.94|37.42|37.26|37.42|37.26|37.06|36.9|362
1752251400000|2025-07-11 16:30:00|37.41|37.25|37.31|37.15|37.59|37.43|37.03|36.87|384
1752251700000|2025-07-11 16:35:00|37.32|37.16|37.32|37.16|37.44|37.28|36.94|36.78|401
1752252000000|2025-07-11 16:40:00|37.33|37.17|36.85|36.69|37.52|37.36|36.81|36.65|359
1752252300000|2025-07-11 16:45:00|36.86|36.7|36.69|36.53|36.87|36.71|36.39|36.23|345
1752252600000|2025-07-11 16:50:00|36.7|36.54|37.35|37.19|37.41|37.25|36.69|36.53|289
1752252900000|2025-07-11 16:55:00|37.34|37.18|37.2|37.04|37.47|37.31|37.18|37.02|312
1752253200000|2025-07-11 17:00:00|37.21|37.05|37.26|37.1|37.41|37.25|37.05|36.89|418
1752253500000|2025-07-11 17:05:00|37.27|37.11|37.04|36.88|37.47|37.31|36.93|36.77|398
1752253800000|2025-07-11 17:10:00|37.03|36.87|36.63|36.47|37.23|37.07|36.62|36.46|376
1752254100000|2025-07-11 17:15:00|36.62|36.46|36.75|36.59|36.77|36.61|36.46|36.3|349
1752254400000|2025-07-11 17:20:00|36.76|36.6|36.54|36.38|36.92|36.76|36.43|36.27|305
1752254700000|2025-07-11 17:25:00|36.53|36.37|36.81|36.65|36.86|36.7|36.52|36.36|312
1752255000000|2025-07-11 17:30:00|36.82|36.66|36.52|36.36|36.85|36.69|36.47|36.31|266
1752255300000|2025-07-11 17:35:00|36.53|36.37|36.54|36.38|36.6|36.44|36.31|36.15|329
1752255600000|2025-07-11 17:40:00|36.53|36.37|37.12|36.96|37.14|36.98|36.5|36.34|271
1752255900000|2025-07-11 17:45:00|37.11|36.95|37.14|36.98|37.23|37.07|37.01|36.85|288
1752256200000|2025-07-11 17:50:00|37.13|36.97|37.18|37.02|37.43|37.27|36.92|36.76|269
1752256500000|2025-07-11 17:55:00|37.19|37.03|37.16|37|37.21|37.05|36.99|36.83|203
1752256800000|2025-07-11 18:00:00|37.15|36.99|37.5|37.34|37.51|37.35|37.14|36.98|360
1752257100000|2025-07-11 18:05:00|37.49|37.33|37.5|37.34|37.59|37.43|37.26|37.1|289
1752257400000|2025-07-11 18:10:00|37.51|37.35|37.84|37.68|38.03|37.87|37.5|37.34|261
1752257700000|2025-07-11 18:15:00|37.83|37.67|37.73|37.57|38.05|37.89|37.67|37.51|253
1752258000000|2025-07-11 18:20:00|37.72|37.56|37.93|37.77|38.04|37.88|37.71|37.55|264
1752258300000|2025-07-11 18:25:00|37.94|37.78|37.95|37.79|38.04|37.88|37.81|37.65|327
1752258600000|2025-07-11 18:30:00|37.97|37.81|37.99|37.83|38.25|38.09|37.94|37.78|326
1752258900000|2025-07-11 18:35:00|38.01|37.85|38.08|37.92|38.09|37.93|37.83|37.67|245
1752259200000|2025-07-11 18:40:00|38.09|37.93|38|37.84|38.12|37.96|37.85|37.69|146
1752259500000|2025-07-11 18:45:00|37.99|37.83|37.82|37.66|37.99|37.83|37.8|37.64|165
1752259800000|2025-07-11 18:50:00|37.83|37.67|37.97|37.81|38|37.84|37.56|37.4|187
1752260100000|2025-07-11 18:55:00|37.96|37.8|37.92|37.76|38.12|37.96|37.91|37.75|162
1752260400000|2025-07-11 19:00:00|37.91|37.75|37.69|37.53|37.93|37.77|37.55|37.39|201
1752260700000|2025-07-11 19:05:00|37.68|37.52|37.5|37.34|37.77|37.61|37.26|37.1|288
1752261000000|2025-07-11 19:10:00|37.49|37.33|37.64|37.48|37.64|37.48|37.29|37.13|184
1752261300000|2025-07-11 19:15:00|37.63|37.47|37.51|37.35|37.8|37.64|37.48|37.32|195
1752261600000|2025-07-11 19:20:00|37.52|37.36|37.92|37.76|38.04|37.88|37.51|37.35|193
1752261900000|2025-07-11 19:25:00|37.91|37.75|38.04|37.88|38.12|37.96|37.9|37.74|192
1752262200000|2025-07-11 19:30:00|38.03|37.87|38.28|38.12|38.37|38.21|37.96|37.8|242
1752262500000|2025-07-11 19:35:00|38.26|38.1|38.66|38.5|38.88|38.72|38.26|38.1|230
1752262800000|2025-07-11 19:40:00|38.68|38.52|38.55|38.39|38.85|38.69|38.44|38.28|264
1752263100000|2025-07-11 19:45:00|38.56|38.4|38.75|38.59|38.81|38.65|38.46|38.3|300
1752263400000|2025-07-11 19:50:00|38.74|38.58|38.35|38.19|38.91|38.75|38.24|38.08|297
1752263700000|2025-07-11 19:55:00|38.36|38.2|38.48|38.32|38.48|38.32|38.32|38.16|199
1752264000000|2025-07-11 20:00:00|38.5|38.34|38.24|38.08|38.58|38.42|38.23|38.07|334
1752264300000|2025-07-11 20:05:00|38.23|38.07|38.07|37.91|38.38|38.22|38.07|37.91|317
1752264600000|2025-07-11 20:10:00|38.06|37.9|38.2|38.04|38.36|38.2|37.99|37.83|314
1752264900000|2025-07-11 20:15:00|38.19|38.03|38.11|37.95|38.37|38.21|38.03|37.87|346
1752265200000|2025-07-11 20:20:00|38.1|37.94|37.78|37.62|38.2|38.04|37.77|37.61|342
1752265500000|2025-07-11 20:25:00|37.77|37.61|37.82|37.66|37.84|37.68|37.62|37.46|263
1752265800000|2025-07-11 20:30:00|37.83|37.67|37.34|37.18|37.92|37.76|37.29|37.13|323
1752266100000|2025-07-11 20:35:00|37.35|37.19|37.35|37.19|37.52|37.36|37.34|37.18|248
1752266400000|2025-07-11 20:40:00|37.36|37.2|37.14|36.98|37.47|37.31|37.13|36.97|264
1752266700000|2025-07-11 20:45:00|37.15|36.99|37.18|37.02|37.25|37.09|36.99|36.83|344
1752267000000|2025-07-11 20:50:00|37.19|37.03|37.22|37.06|37.44|37.28|37.18|37.02|241
1752267300000|2025-07-11 20:55:00|37.21|37.05|36.87|36.71|37.28|37.12|36.87|36.71|223
1752303600000|2025-07-12 07:00:00|38.08|37.92|38.02|37.86|38.13|37.97|37.94|37.78|189
1752303900000|2025-07-12 07:05:00|37.99|37.83|38.02|37.86|38.17|38.01|37.86|37.7|246
1752304200000|2025-07-12 07:10:00|38.03|37.87|38.01|37.85|38.15|37.99|37.9|37.74|291
1752304500000|2025-07-12 07:15:00|38|37.84|38|37.84|38.16|38|37.88|37.72|268
1752304800000|2025-07-12 07:20:00|37.99|37.83|38.01|37.85|38.04|37.88|37.88|37.72|262
1752305100000|2025-07-12 07:25:00|38|37.84|38.03|37.87|38.13|37.97|37.88|37.72|250
1752305400000|2025-07-12 07:30:00|38.04|37.88|37.91|37.75|38.04|37.88|37.89|37.73|79
1752305700000|2025-07-12 07:35:00|37.68|37.52|37.65|37.49|37.76|37.6|37.5|37.34|257
1752306000000|2025-07-12 07:40:00|37.66|37.5|37.56|37.4|37.67|37.51|37.52|37.36|214
1752306300000|2025-07-12 07:45:00|37.57|37.41|37.39|37.23|37.69|37.53|37.26|37.1|281
1752306600000|2025-07-12 07:50:00|37.38|37.22|37.59|37.43|37.61|37.45|37.19|37.03|246
1752306900000|2025-07-12 07:55:00|37.58|37.42|37.71|37.55|37.78|37.62|37.5|37.34|245
1752307200000|2025-07-12 08:00:00|37.72|37.56|37.8|37.64|37.82|37.66|37.58|37.42|215
1752307500000|2025-07-12 08:05:00|37.79|37.63|37.47|37.31|37.79|37.63|37.47|37.31|199
1752307800000|2025-07-12 08:10:00|37.48|37.32|37.52|37.36|37.61|37.45|37.45|37.29|258
1752308100000|2025-07-12 08:15:00|37.51|37.35|37.52|37.36|37.55|37.39|37.39|37.23|291
1752308400000|2025-07-12 08:20:00|37.51|37.35|37.42|37.26|37.57|37.41|37.33|37.17|247
1752308700000|2025-07-12 08:25:00|37.43|37.27|37.51|37.35|37.55|37.39|37.36|37.2|227
1752309000000|2025-07-12 08:30:00|37.5|37.34|37.45|37.29|37.64|37.48|37.45|37.29|241
1752309300000|2025-07-12 08:35:00|37.46|37.3|37.42|37.26|37.51|37.35|37.38|37.22|210
1752309600000|2025-07-12 08:40:00|37.43|37.27|37.66|37.5|37.7|37.54|37.41|37.25|221
1752309900000|2025-07-12 08:45:00|37.65|37.49|37.63|37.47|37.79|37.63|37.58|37.42|220
1752310200000|2025-07-12 08:50:00|37.64|37.48|37.79|37.63|37.79|37.63|37.5|37.34|251
1752310500000|2025-07-12 08:55:00|37.8|37.64|38.04|37.88|38.14|37.98|37.74|37.58|239
1752310800000|2025-07-12 09:00:00|38.02|37.86|38.75|38.59|38.92|38.76|37.99|37.83|473
1752311100000|2025-07-12 09:05:00|38.74|38.58|38.87|38.71|39.4|39.24|38.73|38.57|495
1752311400000|2025-07-12 09:10:00|38.86|38.7|39.05|38.89|39.39|39.23|38.78|38.62|498
1752311700000|2025-07-12 09:15:00|39.06|38.9|39.39|39.23|39.69|39.53|38.92|38.76|474
1752312000000|2025-07-12 09:20:00|39.4|39.24|39.36|39.2|39.55|39.39|39.1|38.94|391
1752312300000|2025-07-12 09:25:00|39.37|39.21|39.33|39.17|39.41|39.25|39.1|38.94|360
1752312600000|2025-07-12 09:30:00|39.32|39.16|39.76|39.6|39.81|39.65|39.13|38.97|415
1752312900000|2025-07-12 09:35:00|39.77|39.61|40.32|40.16|40.54|40.38|39.6|39.44|498
1752313200000|2025-07-12 09:40:00|40.33|40.17|40.18|40.02|40.41|40.25|40.01|39.85|423
1752313500000|2025-07-12 09:45:00|40.16|40|40.44|40.28|40.57|40.41|40.03|39.87|534
1752313800000|2025-07-12 09:50:00|40.45|40.29|40.17|40.01|40.54|40.38|40.11|39.95|406
1752314100000|2025-07-12 09:55:00|40.16|40|40.31|40.15|40.45|40.29|40.02|39.86|433
1752314400000|2025-07-12 10:00:00|40.29|40.13|40.25|40.09|41.14|40.98|40.24|40.08|543
1752314700000|2025-07-12 10:05:00|40.26|40.1|39.72|39.56|40.29|40.13|39.68|39.52|584
1752315000000|2025-07-12 10:10:00|39.73|39.57|39.82|39.66|39.88|39.72|39.47|39.31|462
1752315300000|2025-07-12 10:15:00|39.83|39.67|39.75|39.59|39.83|39.67|39.53|39.37|412
1752315600000|2025-07-12 10:20:00|39.76|39.6|39.74|39.58|39.89|39.73|39.56|39.4|358
1752315900000|2025-07-12 10:25:00|39.73|39.57|39.69|39.53|39.84|39.68|39.44|39.28|368
1752316200000|2025-07-12 10:30:00|39.7|39.54|39.55|39.39|39.76|39.6|39.47|39.31|364
1752316500000|2025-07-12 10:35:00|39.57|39.41|39.8|39.64|39.91|39.75|39.44|39.28|420
1752316800000|2025-07-12 10:40:00|39.79|39.63|41.01|40.85|41.08|40.92|39.77|39.61|463
1752317100000|2025-07-12 10:45:00|41|40.84|40.24|40.08|41.04|40.88|40.18|40.02|544
1752317400000|2025-07-12 10:50:00|40.26|40.1|40.67|40.51|40.85|40.69|40.26|40.1|538
1752317700000|2025-07-12 10:55:00|40.68|40.52|40.91|40.75|41.03|40.87|40.44|40.28|492
1752318000000|2025-07-12 11:00:00|40.9|40.74|41.46|41.3|41.94|41.78|40.81|40.65|648
1752318300000|2025-07-12 11:05:00|41.45|41.29|40.86|40.7|41.47|41.31|40.54|40.38|599
1752318600000|2025-07-12 11:10:00|40.87|40.71|40.95|40.79|41.27|41.11|40.85|40.69|506
1752318900000|2025-07-12 11:15:00|40.94|40.78|40.97|40.81|41.26|41.1|40.8|40.64|482
1752319200000|2025-07-12 11:20:00|40.95|40.79|41.39|41.23|41.59|41.43|40.81|40.65|493
1752319500000|2025-07-12 11:25:00|41.4|41.24|41.19|41.03|41.46|41.3|40.89|40.73|466
1752319800000|2025-07-12 11:30:00|41.2|41.04|40.94|40.78|41.25|41.09|40.82|40.66|466
1752320100000|2025-07-12 11:35:00|40.95|40.79|40.85|40.69|40.95|40.79|40.57|40.41|436
1752320400000|2025-07-12 11:40:00|40.84|40.68|40.27|40.11|40.9|40.74|40.24|40.08|421
1752320700000|2025-07-12 11:45:00|40.28|40.12|40.42|40.26|40.57|40.41|40.17|40.01|365
1752321000000|2025-07-12 11:50:00|40.43|40.27|40.49|40.33|40.6|40.44|40.33|40.17|400
1752321300000|2025-07-12 11:55:00|40.5|40.34|40.24|40.08|40.53|40.37|40.18|40.02|382
1752321600000|2025-07-12 12:00:00|40.26|40.1|40.13|39.97|40.49|40.33|39.97|39.81|456
1752321900000|2025-07-12 12:05:00|40.14|39.98|40.29|40.13|40.36|40.2|39.95|39.79|388
1752322200000|2025-07-12 12:10:00|40.3|40.14|40.15|39.99|40.35|40.19|40|39.84|337
1752322500000|2025-07-12 12:15:00|40.16|40|39.81|39.65|40.19|40.03|39.81|39.65|339
1752322800000|2025-07-12 12:20:00|39.82|39.66|39.79|39.63|39.89|39.73|39.68|39.52|396
1752323100000|2025-07-12 12:25:00|39.8|39.64|40.32|40.16|40.42|40.26|39.8|39.64|387
1752323400000|2025-07-12 12:30:00|40.31|40.15|40.24|40.08|40.55|40.39|40.24|40.08|413
1752323700000|2025-07-12 12:35:00|40.25|40.09|39.79|39.63|40.26|40.1|39.61|39.45|427
1752324000000|2025-07-12 12:40:00|39.78|39.62|39.68|39.52|39.85|39.69|39.5|39.34|389
1752324300000|2025-07-12 12:45:00|39.67|39.51|39.54|39.38|39.74|39.58|39.24|39.08|505
1752324600000|2025-07-12 12:50:00|39.55|39.39|39.8|39.64|39.98|39.82|39.36|39.2|451
1752324900000|2025-07-12 12:55:00|39.81|39.65|40.2|40.04|40.26|40.1|39.61|39.45|388
1752325200000|2025-07-12 13:00:00|40.21|40.05|40|39.84|40.28|40.12|39.84|39.68|425
1752325500000|2025-07-12 13:05:00|40.01|39.85|40.09|39.93|40.19|40.03|39.89|39.73|421
1752325800000|2025-07-12 13:10:00|40.1|39.94|39.93|39.77|40.15|39.99|39.86|39.7|401
1752326100000|2025-07-12 13:15:00|39.92|39.76|39.58|39.42|40.08|39.92|39.55|39.39|412
1752326400000|2025-07-12 13:20:00|39.57|39.41|40|39.84|40.09|39.93|39.42|39.26|465
1752326700000|2025-07-12 13:25:00|40.01|39.85|39.89|39.73|40.03|39.87|39.81|39.65|374
1752327000000|2025-07-12 13:30:00|39.9|39.74|40.26|40.1|40.32|40.16|39.9|39.74|469
1752327300000|2025-07-12 13:35:00|40.27|40.11|39.43|39.27|40.3|40.14|39.25|39.09|491
1752327600000|2025-07-12 13:40:00|39.42|39.26|39.15|38.99|39.45|39.29|38.96|38.8|425
1752327900000|2025-07-12 13:45:00|39.16|39|39.02|38.86|39.32|39.16|38.98|38.82|375
1752328200000|2025-07-12 13:50:00|39.03|38.87|39.42|39.26|39.45|39.29|38.96|38.8|398
1752328500000|2025-07-12 13:55:00|39.43|39.27|39.45|39.29|39.62|39.46|39.24|39.08|363
1752328800000|2025-07-12 14:00:00|39.46|39.3|39.21|39.05|39.5|39.34|39.11|38.95|335
1752329100000|2025-07-12 14:05:00|39.2|39.04|39.42|39.26|39.45|39.29|39.12|38.96|320
1752329400000|2025-07-12 14:10:00|39.41|39.25|39.42|39.26|39.65|39.49|39.32|39.16|310
1752329700000|2025-07-12 14:15:00|39.41|39.25|39.16|39|39.43|39.27|39.03|38.87|347
1752330000000|2025-07-12 14:20:00|39.15|38.99|39.33|39.17|39.53|39.37|39.07|38.91|326
1752330300000|2025-07-12 14:25:00|39.34|39.18|39.33|39.17|39.48|39.32|39.18|39.02|398
1752330600000|2025-07-12 14:30:00|39.32|39.16|38.6|38.44|39.35|39.19|38.58|38.42|441
1752330900000|2025-07-12 14:35:00|38.61|38.45|38.57|38.41|38.68|38.52|38.42|38.26|361
1752331200000|2025-07-12 14:40:00|38.56|38.4|38.65|38.49|38.7|38.54|38.47|38.31|269
1752331500000|2025-07-12 14:45:00|38.64|38.48|38.59|38.43|38.67|38.51|38.36|38.2|261
1752331800000|2025-07-12 14:50:00|38.58|38.42|38.32|38.16|38.68|38.52|38.29|38.13|288
1752332100000|2025-07-12 14:55:00|38.31|38.15|38.5|38.34|38.53|38.37|38.27|38.11|282
1752332400000|2025-07-12 15:00:00|38.51|38.35|38.6|38.44|38.67|38.51|38.47|38.31|265
1752332700000|2025-07-12 15:05:00|38.59|38.43|38.35|38.19|38.66|38.5|38.26|38.1|324
1752333000000|2025-07-12 15:10:00|38.34|38.18|38.06|37.9|38.47|38.31|38.06|37.9|423
1752333300000|2025-07-12 15:15:00|38.05|37.89|38.24|38.08|38.36|38.2|37.82|37.66|498
1752333600000|2025-07-12 15:20:00|38.25|38.09|38.18|38.02|38.27|38.11|38.06|37.9|352
1752333900000|2025-07-12 15:25:00|38.19|38.03|38.08|37.92|38.23|38.07|38.05|37.89|383
1752334200000|2025-07-12 15:30:00|38.09|37.93|37.7|37.54|38.2|38.04|37.53|37.37|392
1752334500000|2025-07-12 15:35:00|37.69|37.53|37.59|37.43|37.82|37.66|37.39|37.23|330
1752334800000|2025-07-12 15:40:00|37.58|37.42|37.56|37.4|37.65|37.49|37.36|37.2|393
1752335100000|2025-07-12 15:45:00|37.57|37.41|37.62|37.46|37.8|37.64|37.49|37.33|367
1752335400000|2025-07-12 15:50:00|37.63|37.47|37.56|37.4|37.77|37.61|37.45|37.29|358
1752335700000|2025-07-12 15:55:00|37.57|37.41|37.69|37.53|37.74|37.58|37.56|37.4|287
1752336000000|2025-07-12 16:00:00|37.7|37.54|37.86|37.7|37.96|37.8|37.46|37.3|342
1752336300000|2025-07-12 16:05:00|37.85|37.69|38.54|38.38|38.78|38.62|37.72|37.56|442
1752336600000|2025-07-12 16:10:00|38.53|38.37|38.74|38.58|38.85|38.69|38.53|38.37|354
1752336900000|2025-07-12 16:15:00|38.73|38.57|38.98|38.82|39.09|38.93|38.67|38.51|383
1752337200000|2025-07-12 16:20:00|39|38.84|38.94|38.78|39.25|39.09|38.82|38.66|341
1752337500000|2025-07-12 16:25:00|38.93|38.77|38.95|38.79|39.07|38.91|38.75|38.59|298
1752337800000|2025-07-12 16:30:00|38.94|38.78|38.73|38.57|39.08|38.92|38.73|38.57|277
1752338100000|2025-07-12 16:35:00|38.74|38.58|38.77|38.61|38.9|38.74|38.7|38.54|271
1752338400000|2025-07-12 16:40:00|38.76|38.6|38.87|38.71|39.02|38.86|38.76|38.6|235
1752338700000|2025-07-12 16:45:00|38.88|38.72|38.87|38.71|39|38.84|38.74|38.58|254
1752339000000|2025-07-12 16:50:00|38.86|38.7|38.85|38.69|39.19|39.03|38.76|38.6|322
1752339300000|2025-07-12 16:55:00|38.84|38.68|38.64|38.48|38.85|38.69|38.52|38.36|239
1752339600000|2025-07-12 17:00:00|38.65|38.49|38.65|38.49|38.8|38.64|38.5|38.34|363
1752339900000|2025-07-12 17:05:00|38.64|38.48|38.8|38.64|38.88|38.72|38.53|38.37|336
1752340200000|2025-07-12 17:10:00|38.81|38.65|38.95|38.79|39.08|38.92|38.77|38.61|242
1752340500000|2025-07-12 17:15:00|38.96|38.8|39.37|39.21|39.46|39.3|38.95|38.79|283
1752340800000|2025-07-12 17:20:00|39.38|39.22|39.4|39.24|39.49|39.33|39.13|38.97|340
1752341100000|2025-07-12 17:25:00|39.39|39.23|39.33|39.17|39.45|39.29|39.2|39.04|314
1752341400000|2025-07-12 17:30:00|39.32|39.16|39.12|38.96|39.37|39.21|39.07|38.91|281
1752341700000|2025-07-12 17:35:00|39.11|38.95|38.46|38.3|39.14|38.98|38.07|37.91|420
1752342000000|2025-07-12 17:40:00|38.47|38.31|38.56|38.4|38.69|38.53|38.4|38.24|294
1752342300000|2025-07-12 17:45:00|38.57|38.41|38.54|38.38|38.59|38.43|38.32|38.16|213
1752342600000|2025-07-12 17:50:00|38.55|38.39|38.48|38.32|38.56|38.4|38.44|38.28|125
1752342900000|2025-07-12 17:55:00|38.47|38.31|38.46|38.3|38.51|38.35|38.39|38.23|155
1752343200000|2025-07-12 18:00:00|38.45|38.29|38.48|38.32|38.55|38.39|38.44|38.28|162
1752343500000|2025-07-12 18:05:00|38.49|38.33|38.85|38.69|38.88|38.72|38.48|38.32|163
1752343800000|2025-07-12 18:10:00|38.84|38.68|38.62|38.46|38.95|38.79|38.6|38.44|169
1752344100000|2025-07-12 18:15:00|38.6|38.44|38.54|38.38|38.6|38.44|38.41|38.25|196
1752344400000|2025-07-12 18:20:00|38.53|38.37|38.62|38.46|38.69|38.53|38.43|38.27|167
1752344700000|2025-07-12 18:25:00|38.61|38.45|38.56|38.4|38.61|38.45|38.4|38.24|180
1752345000000|2025-07-12 18:30:00|38.57|38.41|38.72|38.56|38.84|38.68|38.56|38.4|161
1752345300000|2025-07-12 18:35:00|38.71|38.55|38.68|38.52|38.76|38.6|38.63|38.47|132
1752345600000|2025-07-12 18:40:00|38.69|38.53|38.68|38.52|38.81|38.65|38.68|38.52|154
1752345900000|2025-07-12 18:45:00|38.69|38.53|38.86|38.7|38.89|38.73|38.66|38.5|131
1752346200000|2025-07-12 18:50:00|38.85|38.69|38.84|38.68|38.89|38.73|38.74|38.58|173
1752346500000|2025-07-12 18:55:00|38.85|38.69|38.88|38.72|38.97|38.81|38.75|38.59|161
1752346800000|2025-07-12 19:00:00|38.87|38.71|39.01|38.85|39.07|38.91|38.81|38.65|162
1752347100000|2025-07-12 19:05:00|39.02|38.86|38.99|38.83|39.1|38.94|38.99|38.83|146
1752347400000|2025-07-12 19:10:00|38.98|38.82|38.86|38.7|39.08|38.92|38.86|38.7|153
1752347700000|2025-07-12 19:15:00|38.85|38.69|38.81|38.65|38.92|38.76|38.78|38.62|188
1752348000000|2025-07-12 19:20:00|38.83|38.67|38.67|38.51|38.91|38.75|38.67|38.51|131
1752348300000|2025-07-12 19:25:00|38.68|38.52|38.48|38.32|38.68|38.52|38.46|38.3|193
1752348600000|2025-07-12 19:30:00|38.49|38.33|38.64|38.48|38.65|38.49|38.48|38.32|148
1752348900000|2025-07-12 19:35:00|38.65|38.49|38.57|38.41|38.74|38.58|38.49|38.33|167
1752349200000|2025-07-12 19:40:00|38.56|38.4|38.52|38.36|38.64|38.48|38.49|38.33|128
1752349500000|2025-07-12 19:45:00|38.53|38.37|38.56|38.4|38.64|38.48|38.53|38.37|121
1752349800000|2025-07-12 19:50:00|38.57|38.41|38.63|38.47|38.64|38.48|38.56|38.4|75
1752350100000|2025-07-12 19:55:00|38.64|38.48|38.7|38.54|38.76|38.6|38.64|38.48|113
1752350400000|2025-07-12 20:00:00|38.69|38.53|38.79|38.63|38.89|38.73|38.68|38.52|102
1752350700000|2025-07-12 20:05:00|38.77|38.61|38.78|38.62|38.85|38.69|38.77|38.61|107
1752351000000|2025-07-12 20:10:00|38.77|38.61|38.52|38.36|38.78|38.62|38.46|38.3|157
1752351300000|2025-07-12 20:15:00|38.53|38.37|38.38|38.22|38.57|38.41|38.38|38.22|146
1752351600000|2025-07-12 20:20:00|38.39|38.23|38.51|38.35|38.52|38.36|38.23|38.07|175
1752351900000|2025-07-12 20:25:00|38.52|38.36|38.42|38.26|38.58|38.42|38.41|38.25|183
1752352200000|2025-07-12 20:30:00|38.43|38.27|38.33|38.17|38.44|38.28|38.31|38.15|144
1752352500000|2025-07-12 20:35:00|38.34|38.18|38.29|38.13|38.39|38.23|38.28|38.12|117
1752352800000|2025-07-12 20:40:00|38.3|38.14|38.31|38.15|38.37|38.21|38.24|38.08|157
1752353100000|2025-07-12 20:45:00|38.3|38.14|38.19|38.03|38.31|38.15|38.15|37.99|152
1752353400000|2025-07-12 20:50:00|38.2|38.04|37.95|37.79|38.23|38.07|37.95|37.79|202
1752353700000|2025-07-12 20:55:00|37.96|37.8|37.88|37.72|37.96|37.8|37.79|37.63|201
1752354000000|2025-07-12 21:00:00|37.87|37.71|38.24|38.08|38.32|38.16|37.81|37.65|214
1752354300000|2025-07-12 21:05:00|38.23|38.07|38.25|38.09|38.44|38.28|38.22|38.06|165
1752354600000|2025-07-12 21:10:00|38.26|38.1|38.21|38.05|38.36|38.2|38.14|37.98|170
1752354900000|2025-07-12 21:15:00|38.22|38.06|38.4|38.24|38.41|38.25|38.18|38.02|123
1752355200000|2025-07-12 21:20:00|38.39|38.23|38.51|38.35|38.52|38.36|38.38|38.22|78
1752355500000|2025-07-12 21:25:00|38.52|38.36|38.59|38.43|38.6|38.44|38.46|38.3|89
1752355800000|2025-07-12 21:30:00|38.6|38.44|38.89|38.73|38.95|38.79|38.6|38.44|145
1752356100000|2025-07-12 21:35:00|38.88|38.72|38.96|38.8|39.01|38.85|38.7|38.54|167
1752356400000|2025-07-12 21:40:00|38.95|38.79|39.29|39.13|39.3|39.14|38.94|38.78|146
1752356700000|2025-07-12 21:45:00|39.28|39.12|39.15|38.99|39.29|39.13|39.04|38.88|130
1752357000000|2025-07-12 21:50:00|39.16|39|39.37|39.21|39.37|39.21|39.08|38.92|162
1752357300000|2025-07-12 21:55:00|39.38|39.22|39.47|39.31|39.55|39.39|39.36|39.2|176
1752357600000|2025-07-12 22:00:00|39.46|39.3|39.27|39.11|39.56|39.4|39.23|39.07|291
1752357900000|2025-07-12 22:05:00|39.28|39.12|39.28|39.12|39.38|39.22|39.16|39|274
1752358200000|2025-07-12 22:10:00|39.29|39.13|39.35|39.19|39.37|39.21|39.19|39.03|165
1752358500000|2025-07-12 22:15:00|39.36|39.2|39.03|38.87|39.37|39.21|38.96|38.8|192
1752358800000|2025-07-12 22:20:00|39.02|38.86|39.06|38.9|39.09|38.93|38.99|38.83|117
1752359100000|2025-07-12 22:25:00|39.07|38.91|39.26|39.1|39.27|39.11|39.02|38.86|132
1752359400000|2025-07-12 22:30:00|39.27|39.11|39.39|39.23|39.56|39.4|39.17|39.01|212
1752359700000|2025-07-12 22:35:00|39.4|39.24|39.24|39.08|39.4|39.24|39.22|39.06|170
1752360000000|2025-07-12 22:40:00|39.25|39.09|39.4|39.24|39.47|39.31|39.21|39.05|183
1752360300000|2025-07-12 22:45:00|39.39|39.23|39.43|39.27|39.47|39.31|39.29|39.13|157
1752360600000|2025-07-12 22:50:00|39.42|39.26|39.89|39.73|39.9|39.74|39.37|39.21|263
1752360900000|2025-07-12 22:55:00|39.91|39.75|39.73|39.57|39.98|39.82|39.63|39.47|323
1752361200000|2025-07-12 23:00:00|39.72|39.56|39.66|39.5|40.16|40|39.66|39.5|331
1752361500000|2025-07-12 23:05:00|39.67|39.51|39.4|39.24|39.96|39.8|39.4|39.24|264
1752361800000|2025-07-12 23:10:00|39.42|39.26|39.46|39.3|39.49|39.33|39.3|39.14|276
1752362100000|2025-07-12 23:15:00|39.45|39.29|39.65|39.49|39.79|39.63|39.45|39.29|253
1752362400000|2025-07-12 23:20:00|39.64|39.48|39.47|39.31|39.74|39.58|39.47|39.31|217
1752362700000|2025-07-12 23:25:00|39.48|39.32|39.58|39.42|39.61|39.45|39.38|39.22|206
1752363000000|2025-07-12 23:30:00|39.57|39.41|39.52|39.36|39.62|39.46|39.45|39.29|215
1752363300000|2025-07-12 23:35:00|39.53|39.37|39.16|39|39.53|39.37|39.03|38.87|228
1752363600000|2025-07-12 23:40:00|39.17|39.01|39.19|39.03|39.27|39.11|39.1|38.94|211
1752363900000|2025-07-12 23:45:00|39.18|39.02|39.53|39.37|39.53|39.37|39.14|38.98|251
1752364200000|2025-07-12 23:50:00|39.52|39.36|39.3|39.14|39.57|39.41|39.24|39.08|188
1752364500000|2025-07-12 23:55:00|39.29|39.13|39.37|39.21|39.37|39.21|39.19|39.03|157
1752364800000|2025-07-13 00:00:00|39.38|39.22|39.02|38.86|39.41|39.25|39.01|38.85|287
1752365100000|2025-07-13 00:05:00|39.01|38.85|38.9|38.74|39.12|38.96|38.81|38.65|257
1752365400000|2025-07-13 00:10:00|38.89|38.73|40.06|39.9|40.32|40.16|38.85|38.69|446
1752365700000|2025-07-13 00:15:00|40.05|39.89|39.71|39.55|40.05|39.89|39.51|39.35|529
1752366000000|2025-07-13 00:20:00|39.7|39.54|39.94|39.78|40.06|39.9|39.66|39.5|475
1752366300000|2025-07-13 00:25:00|39.95|39.79|39.59|39.43|39.99|39.83|39.58|39.42|447
1752366600000|2025-07-13 00:30:00|39.58|39.42|39.42|39.26|39.69|39.53|39.29|39.13|395
1752366900000|2025-07-13 00:35:00|39.43|39.27|39.58|39.42|39.6|39.44|39.09|38.93|333
1752367200000|2025-07-13 00:40:00|39.57|39.41|39.9|39.74|39.92|39.76|39.53|39.37|305
1752367500000|2025-07-13 00:45:00|39.89|39.73|39.81|39.65|39.91|39.75|39.75|39.59|278
1752367800000|2025-07-13 00:50:00|39.82|39.66|39.63|39.47|39.9|39.74|39.56|39.4|309
1752368100000|2025-07-13 00:55:00|39.62|39.46|39.54|39.38|39.64|39.48|39.41|39.25|260
1752368400000|2025-07-13 01:00:00|39.55|39.39|39.43|39.27|39.71|39.55|39.33|39.17|332
1752368700000|2025-07-13 01:05:00|39.42|39.26|39.76|39.6|39.88|39.72|39.42|39.26|332
1752369000000|2025-07-13 01:10:00|39.77|39.61|39.66|39.5|39.89|39.73|39.63|39.47|267
1752369300000|2025-07-13 01:15:00|39.67|39.51|39.48|39.32|39.79|39.63|39.38|39.22|453
1752369600000|2025-07-13 01:20:00|39.47|39.31|39.48|39.32|39.6|39.44|39.43|39.27|334
1752369900000|2025-07-13 01:25:00|39.47|39.31|39.41|39.25|39.62|39.46|39.4|39.24|287
1752370200000|2025-07-13 01:30:00|39.42|39.26|39.54|39.38|39.58|39.42|39.37|39.21|229
1752370500000|2025-07-13 01:35:00|39.53|39.37|39.76|39.6|39.84|39.68|39.53|39.37|327
1752370800000|2025-07-13 01:40:00|39.77|39.61|39.84|39.68|39.84|39.68|39.68|39.52|259
1752371100000|2025-07-13 01:45:00|39.85|39.69|40.04|39.88|40.06|39.9|39.85|39.69|266
1752371400000|2025-07-13 01:50:00|40.03|39.87|40.25|40.09|40.48|40.32|39.99|39.83|348
1752371700000|2025-07-13 01:55:00|40.24|40.08|40.35|40.19|40.43|40.27|40.11|39.95|277
1752372000000|2025-07-13 02:00:00|40.36|40.2|40.94|40.78|41.25|41.09|40.25|40.09|464
1752372300000|2025-07-13 02:05:00|40.93|40.77|40.78|40.62|41.06|40.9|40.56|40.4|475
1752372600000|2025-07-13 02:10:00|40.77|40.61|41|40.84|41.08|40.92|40.69|40.53|387
1752372900000|2025-07-13 02:15:00|41.03|40.87|41.03|40.87|41.21|41.05|40.7|40.54|417
1752373200000|2025-07-13 02:20:00|41.01|40.85|40.76|40.6|41.53|41.37|40.73|40.57|437
1752373500000|2025-07-13 02:25:00|40.75|40.59|40.94|40.78|40.98|40.82|40.58|40.42|336
1752373800000|2025-07-13 02:30:00|40.95|40.79|40.58|40.42|40.97|40.81|40.42|40.26|349
1752374100000|2025-07-13 02:35:00|40.59|40.43|40.59|40.43|40.78|40.62|40.43|40.27|278
1752374400000|2025-07-13 02:40:00|40.6|40.44|40.91|40.75|40.92|40.76|40.57|40.41|281
1752374700000|2025-07-13 02:45:00|40.92|40.76|41.39|41.23|41.52|41.36|40.92|40.76|418
1752375000000|2025-07-13 02:50:00|41.4|41.24|42.06|41.9|42.07|41.91|41.36|41.2|495
1752375300000|2025-07-13 02:55:00|42.05|41.89|41.86|41.7|42.07|41.91|41.77|41.61|380
1752375600000|2025-07-13 03:00:00|41.87|41.71|41.62|41.46|42.13|41.97|41.62|41.46|452
1752375900000|2025-07-13 03:05:00|41.61|41.45|41.47|41.31|41.75|41.59|41.31|41.15|384
1752376200000|2025-07-13 03:10:00|41.48|41.32|41.27|41.11|41.53|41.37|41.22|41.06|292
1752376500000|2025-07-13 03:15:00|41.28|41.12|41.88|41.72|41.93|41.77|41.28|41.12|391
1752376800000|2025-07-13 03:20:00|41.87|41.71|41.69|41.53|42.07|41.91|41.64|41.48|404
1752377100000|2025-07-13 03:25:00|41.7|41.54|41.5|41.34|41.89|41.73|41.5|41.34|339
1752377400000|2025-07-13 03:30:00|41.49|41.33|41.98|41.82|42.05|41.89|41.43|41.27|360
1752377700000|2025-07-13 03:35:00|42|41.84|42.19|42.03|42.22|42.06|41.93|41.77|306
1752378000000|2025-07-13 03:40:00|42.2|42.04|42.9|42.74|43.25|43.09|42.18|42.02|603
1752378300000|2025-07-13 03:45:00|42.87|42.71|42.52|42.36|43.06|42.9|42.52|42.36|550
1752378600000|2025-07-13 03:50:00|42.5|42.34|42.16|42|42.52|42.36|42.13|41.97|420
1752378900000|2025-07-13 03:55:00|42.17|42.01|42.23|42.07|42.31|42.15|42.05|41.89|360
1752379200000|2025-07-13 04:00:00|42.24|42.08|42.26|42.1|42.74|42.58|42.24|42.08|533
1752379500000|2025-07-13 04:05:00|42.25|42.09|41.86|41.7|42.25|42.09|41.5|41.34|451
1752379800000|2025-07-13 04:10:00|41.87|41.71|42.08|41.92|42.2|42.04|41.87|41.71|362
1752380100000|2025-07-13 04:15:00|42.07|41.91|42.58|42.42|42.63|42.47|41.84|41.68|457
1752380400000|2025-07-13 04:20:00|42.59|42.43|42.54|42.38|42.62|42.46|42.32|42.16|394
1752380700000|2025-07-13 04:25:00|42.55|42.39|42.5|42.34|42.58|42.42|42.37|42.21|339
1752381000000|2025-07-13 04:30:00|42.49|42.33|43.28|43.12|43.36|43.2|42.39|42.23|518
1752381300000|2025-07-13 04:35:00|43.29|43.13|43.52|43.36|43.76|43.6|43.21|43.05|457
1752381600000|2025-07-13 04:40:00|43.51|43.35|43.35|43.19|43.71|43.55|43.19|43.03|443
1752381900000|2025-07-13 04:45:00|43.36|43.2|43.86|43.7|44.04|43.88|43.27|43.11|449
1752382200000|2025-07-13 04:50:00|43.85|43.69|43.46|43.3|43.99|43.83|43.38|43.22|390
1752382500000|2025-07-13 04:55:00|43.45|43.29|43.67|43.51|43.75|43.59|43.36|43.2|399
1752382800000|2025-07-13 05:00:00|43.68|43.52|43.3|43.14|43.73|43.57|43.25|43.09|491
1752383100000|2025-07-13 05:05:00|43.31|43.15|43.95|43.79|44.23|44.07|43.31|43.15|552
1752383400000|2025-07-13 05:10:00|43.96|43.8|43.8|43.64|43.97|43.81|43.58|43.42|473
1752383700000|2025-07-13 05:15:00|43.81|43.65|43.14|42.98|43.82|43.66|42.93|42.77|460
1752384000000|2025-07-13 05:20:00|43.13|42.97|43.34|43.18|43.37|43.21|42.96|42.8|440
1752384300000|2025-07-13 05:25:00|43.36|43.2|43.5|43.34|43.68|43.52|43.33|43.17|353
1752384600000|2025-07-13 05:30:00|43.51|43.35|43.62|43.46|43.77|43.61|43.37|43.21|374
1752384900000|2025-07-13 05:35:00|43.63|43.47|43.94|43.78|43.97|43.81|43.57|43.41|426
1752385200000|2025-07-13 05:40:00|43.95|43.79|44.01|43.85|44.21|44.05|43.88|43.72|425
1752385500000|2025-07-13 05:45:00|44|43.84|43.39|43.23|44.06|43.9|43.36|43.2|409
1752385800000|2025-07-13 05:50:00|43.4|43.24|43.23|43.07|43.47|43.31|43.16|43|399
1752386100000|2025-07-13 05:55:00|43.22|43.06|43.09|42.93|43.4|43.24|43.01|42.85|301
1752386400000|2025-07-13 06:00:00|43.08|42.92|43.41|43.25|43.46|43.3|43.05|42.89|344
1752386700000|2025-07-13 06:05:00|43.4|43.24|43.39|43.23|43.44|43.28|43.13|42.97|376
1752387000000|2025-07-13 06:10:00|43.38|43.22|43.38|43.22|43.56|43.4|43.21|43.05|377
1752387300000|2025-07-13 06:15:00|43.37|43.21|43.33|43.17|43.96|43.8|43.32|43.16|468
1752387600000|2025-07-13 06:20:00|43.34|43.18|43.67|43.51|43.79|43.63|43.18|43.02|462
1752387900000|2025-07-13 06:25:00|43.68|43.52|43.5|43.34|43.86|43.7|43.4|43.24|437
1752388200000|2025-07-13 06:30:00|43.51|43.35|44.01|43.85|44.03|43.87|43.4|43.24|389
1752388500000|2025-07-13 06:35:00|43.99|43.83|44.36|44.2|44.38|44.22|43.97|43.81|492
1752388800000|2025-07-13 06:40:00|44.3|44.14|44.31|44.15|44.36|44.2|43.92|43.76|468
1752389100000|2025-07-13 06:45:00|44.32|44.16|44.13|43.97|44.35|44.19|43.88|43.72|425
1752389400000|2025-07-13 06:50:00|44.12|43.96|43.55|43.39|44.21|44.05|43.43|43.27|472
1752389700000|2025-07-13 06:55:00|43.56|43.4|43.46|43.3|43.65|43.49|43.36|43.2|344
1752390000000|2025-07-13 07:00:00|43.45|43.29|43.29|43.13|43.46|43.3|43.23|43.07|397
1752390300000|2025-07-13 07:05:00|43.3|43.14|43.29|43.13|43.36|43.2|43.08|42.92|377
1752390600000|2025-07-13 07:10:00|43.3|43.14|43.47|43.31|43.56|43.4|43.26|43.1|414
1752390900000|2025-07-13 07:15:00|43.48|43.32|43.58|43.42|43.79|43.63|43.46|43.3|354
1752391200000|2025-07-13 07:20:00|43.59|43.43|43.78|43.62|43.87|43.71|43.56|43.4|332
1752391500000|2025-07-13 07:25:00|43.79|43.63|43.36|43.2|43.92|43.76|43.27|43.11|396
1752391800000|2025-07-13 07:30:00|43.37|43.21|43.31|43.15|43.43|43.27|43.19|43.03|347
1752392100000|2025-07-13 07:35:00|43.32|43.16|43.25|43.09|43.43|43.27|43.22|43.06|340
1752392400000|2025-07-13 07:40:00|43.24|43.08|43.53|43.37|43.6|43.44|43.22|43.06|334
1752392700000|2025-07-13 07:45:00|43.52|43.36|43.55|43.39|43.58|43.42|43.34|43.18|314
1752393000000|2025-07-13 07:50:00|43.54|43.38|43.89|43.73|43.97|43.81|43.52|43.36|312
1752393300000|2025-07-13 07:55:00|43.9|43.74|44.27|44.11|44.36|44.2|43.81|43.65|380
1752393600000|2025-07-13 08:00:00|44.26|44.1|44.34|44.18|44.36|44.2|44.13|43.97|443
1752393900000|2025-07-13 08:05:00|44.33|44.17|44.99|44.83|45.05|44.89|44.29|44.13|539
1752394200000|2025-07-13 08:10:00|45.01|44.85|44.88|44.72|45.03|44.87|44.57|44.41|432
1752394500000|2025-07-13 08:15:00|44.9|44.74|44.77|44.61|45.01|44.85|44.62|44.46|405
1752394800000|2025-07-13 08:20:00|44.78|44.62|44.45|44.29|44.78|44.62|44.28|44.12|427
1752395100000|2025-07-13 08:25:00|44.46|44.3|44.73|44.57|44.77|44.61|44.45|44.29|447
1752395400000|2025-07-13 08:30:00|44.74|44.58|44.47|44.31|44.77|44.61|44.34|44.18|369
1752395700000|2025-07-13 08:35:00|44.46|44.3|44.35|44.19|44.59|44.43|44.28|44.12|331
1752396000000|2025-07-13 08:40:00|44.36|44.2|44.34|44.18|44.71|44.55|44.25|44.09|428
1752396300000|2025-07-13 08:45:00|44.36|44.2|43.94|43.78|44.42|44.26|43.91|43.75|456
1752396600000|2025-07-13 08:50:00|43.95|43.79|43.79|43.63|44.15|43.99|43.77|43.61|351
1752396900000|2025-07-13 08:55:00|43.78|43.62|43.81|43.65|43.86|43.7|43.56|43.4|332
1752397200000|2025-07-13 09:00:00|43.82|43.66|43.67|43.51|43.99|43.83|43.64|43.48|387
1752397500000|2025-07-13 09:05:00|43.68|43.52|43.67|43.51|43.96|43.8|43.55|43.39|339
1752397800000|2025-07-13 09:10:00|43.66|43.5|43.79|43.63|43.92|43.76|43.56|43.4|348
1752398100000|2025-07-13 09:15:00|43.78|43.62|43.45|43.29|43.86|43.7|43.39|43.23|277
1752398400000|2025-07-13 09:20:00|43.46|43.3|43.56|43.4|43.63|43.47|43.4|43.24|337
1752398700000|2025-07-13 09:25:00|43.57|43.41|43.52|43.36|43.61|43.45|43.42|43.26|262
1752399000000|2025-07-13 09:30:00|43.53|43.37|43.3|43.14|43.6|43.44|43.19|43.03|357
1752399300000|2025-07-13 09:35:00|43.29|43.13|43.51|43.35|43.53|43.37|43.29|43.13|300
1752399600000|2025-07-13 09:40:00|43.5|43.34|43.64|43.48|43.77|43.61|43.32|43.16|261
1752399900000|2025-07-13 09:45:00|43.65|43.49|43.66|43.5|43.74|43.58|43.5|43.34|224
1752400200000|2025-07-13 09:50:00|43.65|43.49|43.22|43.06|43.68|43.52|43.2|43.04|274
1752400500000|2025-07-13 09:55:00|43.21|43.05|43.38|43.22|43.39|43.23|43.15|42.99|257
1752400800000|2025-07-13 10:00:00|43.39|43.23|43.46|43.3|43.51|43.35|43.27|43.11|262
1752401100000|2025-07-13 10:05:00|43.47|43.31|43.4|43.24|43.51|43.35|43.21|43.05|346
1752401400000|2025-07-13 10:10:00|43.39|43.23|43.61|43.45|43.79|43.63|43.38|43.22|275
1752401700000|2025-07-13 10:15:00|43.6|43.44|43.25|43.09|43.62|43.46|43.25|43.09|266
1752402000000|2025-07-13 10:20:00|43.24|43.08|42.78|42.62|43.33|43.17|42.67|42.51|306
1752402300000|2025-07-13 10:25:00|42.77|42.61|43|42.84|43.04|42.88|42.75|42.59|257
1752402600000|2025-07-13 10:30:00|43.01|42.85|42.79|42.63|43.02|42.86|42.74|42.58|256
1752402900000|2025-07-13 10:35:00|42.8|42.64|42.88|42.72|42.98|42.82|42.75|42.59|193
1752403200000|2025-07-13 10:40:00|42.89|42.73|42.95|42.79|43.02|42.86|42.81|42.65|171
1752403500000|2025-07-13 10:45:00|42.96|42.8|42.71|42.55|42.96|42.8|42.43|42.27|257
1752403800000|2025-07-13 10:50:00|42.7|42.54|42.27|42.11|42.7|42.54|42.22|42.06|305
1752404100000|2025-07-13 10:55:00|42.26|42.1|42.37|42.21|42.37|42.21|42.08|41.92|270
1752404400000|2025-07-13 11:00:00|42.36|42.2|42.41|42.25|42.46|42.3|42.26|42.1|291
1752404700000|2025-07-13 11:05:00|42.42|42.26|42.57|42.41|42.63|42.47|42.38|42.22|282
1752405000000|2025-07-13 11:10:00|42.56|42.4|42.69|42.53|42.76|42.6|42.51|42.35|290
1752405300000|2025-07-13 11:15:00|42.7|42.54|42.67|42.51|42.84|42.68|42.63|42.47|277
1752405600000|2025-07-13 11:20:00|42.66|42.5|42.68|42.52|42.71|42.55|42.39|42.23|275
1752405900000|2025-07-13 11:25:00|42.67|42.51|42.66|42.5|42.84|42.68|42.57|42.41|200
1752406200000|2025-07-13 11:30:00|42.65|42.49|42.63|42.47|42.75|42.59|42.53|42.37|298
1752406500000|2025-07-13 11:35:00|42.64|42.48|42.55|42.39|42.66|42.5|42.49|42.33|200
1752406800000|2025-07-13 11:40:00|42.56|42.4|42.44|42.28|42.61|42.45|42.42|42.26|170
1752407100000|2025-07-13 11:45:00|42.45|42.29|42.29|42.13|42.51|42.35|42.23|42.07|228
1752407400000|2025-07-13 11:50:00|42.3|42.14|42.21|42.05|42.39|42.23|42.21|42.05|186
1752407700000|2025-07-13 11:55:00|42.2|42.04|42.34|42.18|42.35|42.19|42.13|41.97|304
1752408000000|2025-07-13 12:00:00|42.33|42.17|42.43|42.27|42.52|42.36|42.06|41.9|300
1752408300000|2025-07-13 12:05:00|42.44|42.28|42.8|42.64|43|42.84|42.31|42.15|388
1752408600000|2025-07-13 12:10:00|42.81|42.65|43.19|43.03|43.25|43.09|42.55|42.39|413
1752408900000|2025-07-13 12:15:00|43.2|43.04|42.96|42.8|43.41|43.25|42.92|42.76|432
1752409200000|2025-07-13 12:20:00|42.95|42.79|43.13|42.97|43.24|43.08|42.79|42.63|400
1752409500000|2025-07-13 12:25:00|43.14|42.98|43.33|43.17|43.43|43.27|43.12|42.96|280
1752409800000|2025-07-13 12:30:00|43.34|43.18|43.45|43.29|43.47|43.31|43.26|43.1|253
1752410100000|2025-07-13 12:35:00|43.46|43.3|44.15|43.99|44.21|44.05|43.41|43.25|345
1752410400000|2025-07-13 12:40:00|44.16|44|44.31|44.15|44.66|44.5|44.15|43.99|537
1752410700000|2025-07-13 12:45:00|44.3|44.14|44.01|43.85|44.48|44.32|43.7|43.54|465
1752411000000|2025-07-13 12:50:00|44.02|43.86|44.12|43.96|44.26|44.1|43.96|43.8|357
1752411300000|2025-07-13 12:55:00|44.11|43.95|44.2|44.04|44.26|44.1|43.96|43.8|374
1752411600000|2025-07-13 13:00:00|44.19|44.03|44.19|44.03|44.35|44.19|44.07|43.91|336
1752411900000|2025-07-13 13:05:00|44.2|44.04|44.17|44.01|44.3|44.14|44.01|43.85|314
1752412200000|2025-07-13 13:10:00|44.18|44.02|44.07|43.91|44.2|44.04|43.88|43.72|280
1752412500000|2025-07-13 13:15:00|44.08|43.92|44.08|43.92|44.12|43.96|43.86|43.7|302
1752412800000|2025-07-13 13:20:00|44.07|43.91|44.25|44.09|44.26|44.1|44.06|43.9|325
1752413100000|2025-07-13 13:25:00|44.26|44.1|44.77|44.61|44.88|44.72|44.08|43.92|330
1752413400000|2025-07-13 13:30:00|44.78|44.62|44.3|44.14|44.78|44.62|44.29|44.13|435
1752413700000|2025-07-13 13:35:00|44.31|44.15|44.3|44.14|44.33|44.17|44.11|43.95|337
1752414000000|2025-07-13 13:40:00|44.29|44.13|44.45|44.29|44.55|44.39|44.26|44.1|277
1752414300000|2025-07-13 13:45:00|44.46|44.3|44.66|44.5|44.75|44.59|44.46|44.3|384
1752414600000|2025-07-13 13:50:00|44.67|44.51|44.83|44.67|45.01|44.85|44.63|44.47|429
1752414900000|2025-07-13 13:55:00|44.82|44.66|44.75|44.59|45.01|44.85|44.72|44.56|330
1752415200000|2025-07-13 14:00:00|44.76|44.6|44.63|44.47|44.87|44.71|44.58|44.42|321
1752415500000|2025-07-13 14:05:00|44.62|44.46|45.45|45.29|45.65|45.49|44.62|44.46|396
1752415800000|2025-07-13 14:10:00|45.46|45.3|45.55|45.39|45.63|45.47|45.19|45.03|383
1752416100000|2025-07-13 14:15:00|45.56|45.4|46.25|46.09|46.4|46.24|45.46|45.3|425
1752416400000|2025-07-13 14:20:00|46.23|46.07|47.01|46.85|47.5|47.34|46.01|45.85|738
1752416700000|2025-07-13 14:25:00|47|46.84|46.63|46.47|47|46.84|46.32|46.16|640
1752417000000|2025-07-13 14:30:00|46.62|46.46|46.5|46.34|46.76|46.6|46.2|46.04|551
1752417300000|2025-07-13 14:35:00|46.49|46.33|46.52|46.36|46.74|46.58|46.16|46|539
1752417600000|2025-07-13 14:40:00|46.51|46.35|46.44|46.28|47.11|46.95|46.37|46.21|582
1752417900000|2025-07-13 14:45:00|46.45|46.29|46.83|46.67|46.97|46.81|46.43|46.27|572
1752418200000|2025-07-13 14:50:00|46.8|46.64|46.55|46.39|46.85|46.69|46.31|46.15|542
1752418500000|2025-07-13 14:55:00|46.56|46.4|46.53|46.37|46.7|46.54|46.42|46.26|427
1752418800000|2025-07-13 15:00:00|46.54|46.38|46.93|46.77|47.15|46.99|46.4|46.24|566
1752419100000|2025-07-13 15:05:00|46.92|46.76|47.29|47.13|47.38|47.22|46.73|46.57|477
1752419400000|2025-07-13 15:10:00|47.3|47.14|47.6|47.44|48.32|48.16|47.15|46.99|549
1752419700000|2025-07-13 15:15:00|47.59|47.43|48.06|47.9|48.21|48.05|47.47|47.31|548
1752420000000|2025-07-13 15:20:00|48.07|47.91|47.83|47.67|48.29|48.13|47.72|47.56|542
1752420300000|2025-07-13 15:25:00|47.82|47.66|47.42|47.26|47.85|47.69|47.19|47.03|489
1752420600000|2025-07-13 15:30:00|47.41|47.25|46.25|46.09|47.46|47.3|46.12|45.96|602
1752420900000|2025-07-13 15:35:00|46.23|46.07|45.33|45.17|46.33|46.17|44.75|44.59|578
1752421200000|2025-07-13 15:40:00|45.32|45.16|45.99|45.83|45.99|45.83|45.14|44.98|505
1752421500000|2025-07-13 15:45:00|45.98|45.82|46.23|46.07|46.26|46.1|45.72|45.56|445
1752421800000|2025-07-13 15:50:00|46.24|46.08|46.25|46.09|46.67|46.51|46.04|45.88|484
1752422100000|2025-07-13 15:55:00|46.26|46.1|46.39|46.23|46.51|46.35|46.26|46.1|368
1752422400000|2025-07-13 16:00:00|46.4|46.24|47.14|46.98|47.25|47.09|46.22|46.06|580
1752422700000|2025-07-13 16:05:00|47.13|46.97|46.76|46.6|47.15|46.99|46.63|46.47|455
1752423000000|2025-07-13 16:10:00|46.77|46.61|46.69|46.53|46.82|46.66|46.38|46.22|444
1752423300000|2025-07-13 16:15:00|46.71|46.55|46.6|46.44|46.88|46.72|46.39|46.23|479
1752423600000|2025-07-13 16:20:00|46.59|46.43|46.75|46.59|46.75|46.59|46.5|46.34|394
1752423900000|2025-07-13 16:25:00|46.76|46.6|46.51|46.35|46.87|46.71|46.51|46.35|363
1752424200000|2025-07-13 16:30:00|46.5|46.34|46.4|46.24|46.58|46.42|46.19|46.03|430
1752424500000|2025-07-13 16:35:00|46.39|46.23|46.17|46.01|46.45|46.29|45.99|45.83|381
1752424800000|2025-07-13 16:40:00|46.18|46.02|45.92|45.76|46.19|46.03|45.71|45.55|448
1752425100000|2025-07-13 16:45:00|45.93|45.77|45.72|45.56|45.93|45.77|45.56|45.4|433
1752425400000|2025-07-13 16:50:00|45.69|45.53|45.56|45.4|45.75|45.59|45.24|45.08|461
1752425700000|2025-07-13 16:55:00|45.57|45.41|45.61|45.45|45.96|45.8|45.56|45.4|428
1752426000000|2025-07-13 17:00:00|45.62|45.46|45.66|45.5|46.11|45.95|45.25|45.09|526
1752426300000|2025-07-13 17:05:00|45.67|45.51|45.88|45.72|45.9|45.74|45.49|45.33|465
1752426600000|2025-07-13 17:10:00|45.87|45.71|45.79|45.63|46.01|45.85|45.71|45.55|349
1752426900000|2025-07-13 17:15:00|45.78|45.62|45.76|45.6|45.97|45.81|45.63|45.47|408
1752427200000|2025-07-13 17:20:00|45.77|45.61|46.11|45.95|46.44|46.28|45.77|45.61|458
1752427500000|2025-07-13 17:25:00|46.1|45.94|46.2|46.04|46.3|46.14|46.07|45.91|369
1752427800000|2025-07-13 17:30:00|46.21|46.05|46.02|45.86|46.26|46.1|45.95|45.79|334
1752428100000|2025-07-13 17:35:00|46.03|45.87|46.32|46.16|46.34|46.18|45.96|45.8|428
1752428400000|2025-07-13 17:40:00|46.33|46.17|46.3|46.14|46.43|46.27|46.25|46.09|335
1752428700000|2025-07-13 17:45:00|46.32|46.16|45.83|45.67|46.46|46.3|45.83|45.67|357
1752429000000|2025-07-13 17:50:00|45.82|45.66|46.07|45.91|46.24|46.08|45.63|45.47|382
1752429300000|2025-07-13 17:55:00|46.06|45.9|46.66|46.5|46.67|46.51|46.02|45.86|335
1752429600000|2025-07-13 18:00:00|46.67|46.51|46.35|46.19|46.74|46.58|46.34|46.18|422
1752429900000|2025-07-13 18:05:00|46.36|46.2|46.44|46.28|46.58|46.42|46.2|46.04|332
1752430200000|2025-07-13 18:10:00|46.43|46.27|46.18|46.02|46.43|46.27|46.11|45.95|285
1752430500000|2025-07-13 18:15:00|46.17|46.01|46.14|45.98|46.21|46.05|45.85|45.69|333
1752430800000|2025-07-13 18:20:00|46.13|45.97|46.55|46.39|46.65|46.49|46.02|45.86|351
1752431100000|2025-07-13 18:25:00|46.56|46.4|47.02|46.86|47.03|46.87|46.55|46.39|350
1752431400000|2025-07-13 18:30:00|47.03|46.87|47.61|47.45|47.62|47.46|47.02|46.86|446
1752431700000|2025-07-13 18:35:00|47.6|47.44|47.56|47.4|47.93|47.77|47.43|47.27|435
1752432000000|2025-07-13 18:40:00|47.57|47.41|47.83|47.67|48.03|47.87|47.44|47.28|390
1752432300000|2025-07-13 18:45:00|47.84|47.68|47.67|47.51|47.87|47.71|47.59|47.43|330
1752432600000|2025-07-13 18:50:00|47.66|47.5|47.59|47.43|47.92|47.76|47.57|47.41|365
1752432900000|2025-07-13 18:55:00|47.6|47.44|47.35|47.19|47.65|47.49|47.22|47.06|358
1752433200000|2025-07-13 19:00:00|47.36|47.2|46.94|46.78|47.38|47.22|46.82|46.66|417
1752433500000|2025-07-13 19:05:00|46.95|46.79|46.8|46.64|47.01|46.85|46.73|46.57|328
1752433800000|2025-07-13 19:10:00|46.79|46.63|46.79|46.63|46.91|46.75|46.73|46.57|285
1752434100000|2025-07-13 19:15:00|46.81|46.65|46.95|46.79|47.02|46.86|46.61|46.45|347
1752434400000|2025-07-13 19:20:00|46.94|46.78|47.16|47|47.34|47.18|46.91|46.75|303
1752434700000|2025-07-13 19:25:00|47.15|46.99|47.39|47.23|47.58|47.42|47.13|46.97|285
1752435000000|2025-07-13 19:30:00|47.4|47.24|47.46|47.3|48.06|47.9|47.31|47.15|389
1752435300000|2025-07-13 19:35:00|47.47|47.31|47.57|47.21|47.69|47.53|47.32|47.15|345
1752435600000|2025-07-13 19:40:00|47.56|47.2|47.73|47.37|47.85|47.49|47.52|47.16|295
1752435900000|2025-07-13 19:45:00|47.72|47.36|47.88|47.52|48.2|47.84|47.64|47.28|457
1752436200000|2025-07-13 19:50:00|47.87|47.51|47.5|47.14|47.94|47.58|47.49|47.13|421
1752436500000|2025-07-13 19:55:00|47.54|47.18|47.26|46.9|47.62|47.26|47.21|46.85|320
1752436800000|2025-07-13 20:00:00|47.27|46.91|47.01|46.65|47.32|46.96|46.97|46.61|454
1752437100000|2025-07-13 20:05:00|47|46.64|47.07|46.71|47.09|46.73|46.89|46.53|338
1752437400000|2025-07-13 20:10:00|47.08|46.72|47.03|46.67|47.22|46.86|46.96|46.6|271
1752437700000|2025-07-13 20:15:00|47.04|46.68|47.49|47.13|47.63|47.27|46.96|46.6|322
1752438000000|2025-07-13 20:20:00|47.5|47.14|47.53|47.17|47.62|47.26|47.35|46.99|408
1752438300000|2025-07-13 20:25:00|47.54|47.18|47.63|47.27|47.64|47.28|47.32|46.96|304
1752438600000|2025-07-13 20:30:00|47.64|47.28|47.7|47.34|47.92|47.56|47.57|47.21|258
1752438900000|2025-07-13 20:35:00|47.71|47.35|47.99|47.63|48.24|47.88|47.61|47.25|362
1752439200000|2025-07-13 20:40:00|47.97|47.61|47.76|47.4|48.03|47.67|47.69|47.33|370
1752439500000|2025-07-13 20:45:00|47.75|47.39|47.37|47.01|47.79|47.43|47.37|47.01|275
1752439800000|2025-07-13 20:50:00|47.38|47.02|47.39|47.03|47.46|47.1|47.25|46.89|212
1752440100000|2025-07-13 20:55:00|47.4|47.04|47.5|47.14|47.78|47.42|47.31|46.95|352
1752440400000|2025-07-13 21:00:00|47.49|47.13|47.28|46.92|47.5|47.14|47.18|46.82|290
1752440700000|2025-07-13 21:05:00|47.29|46.93|47.08|46.72|47.29|46.93|46.96|46.6|238
1752441000000|2025-07-13 21:10:00|47.09|46.73|46.95|46.59|47.3|46.94|46.88|46.52|205
1752441300000|2025-07-13 21:15:00|46.94|46.58|47.1|46.74|47.11|46.75|46.76|46.4|253
1752441600000|2025-07-13 21:20:00|47.11|46.75|47.19|46.83|47.24|46.88|47.06|46.7|120
1752441900000|2025-07-13 21:25:00|47.2|46.84|47.2|46.84|47.21|46.85|47.09|46.73|76
1752442200000|2025-07-13 21:30:00|47.21|46.85|47.21|46.85|47.5|47.14|47.14|46.78|160
1752442500000|2025-07-13 21:35:00|47.2|46.84|46.16|46|47.26|46.9|45.83|45.67|358
1752442800000|2025-07-13 21:40:00|46.15|45.99|46.14|45.98|46.19|46.03|46|45.84|157
1752443100000|2025-07-13 21:45:00|46.15|45.99|46.75|46.59|46.79|46.63|46.14|45.98|194
1752443400000|2025-07-13 21:50:00|46.74|46.58|46.39|46.23|46.74|46.58|46.31|46.15|197
1752443700000|2025-07-13 21:55:00|46.4|46.24|46.34|46.18|46.63|46.47|46.2|46.04|236
1752444000000|2025-07-13 22:00:00|46.33|46.17|46.28|46.12|46.33|46.17|46|45.84|405
1752444300000|2025-07-13 22:05:00|46.27|46.11|46.18|46.02|46.46|46.3|46.13|45.97|267
1752444600000|2025-07-13 22:10:00|46.19|46.03|46.21|46.05|46.27|46.11|46.1|45.94|197
1752444900000|2025-07-13 22:15:00|46.22|46.06|45.88|45.72|46.37|46.21|45.88|45.72|161
1752445200000|2025-07-13 22:20:00|45.87|45.71|46.29|46.13|46.33|46.17|45.76|45.6|246
1752445500000|2025-07-13 22:25:00|46.28|46.12|46.2|46.04|46.28|46.12|46|45.84|193
1752445800000|2025-07-13 22:30:00|46.21|46.05|46.41|46.25|46.46|46.3|46.15|45.99|188
1752446100000|2025-07-13 22:35:00|46.4|46.24|46.68|46.52|46.72|46.56|46.34|46.18|201
1752446400000|2025-07-13 22:40:00|46.67|46.51|46.93|46.77|47.01|46.85|46.66|46.5|213
1752446700000|2025-07-13 22:45:00|46.94|46.78|46.87|46.71|46.97|46.81|46.76|46.6|154
1752447000000|2025-07-13 22:50:00|46.86|46.7|46.76|46.6|46.88|46.72|46.64|46.48|184
1752447300000|2025-07-13 22:55:00|46.73|46.57|46.75|46.59|46.84|46.68|46.64|46.48|159
1752447600000|2025-07-13 23:00:00|46.72|46.56|47.08|46.92|47.08|46.92|46.6|46.44|193
1752447900000|2025-07-13 23:05:00|47.09|46.93|47.36|47.2|47.66|47.5|47.09|46.93|347
1752448200000|2025-07-13 23:10:00|47.35|47.19|47.46|47.3|47.54|47.38|46.99|46.83|346
1752448500000|2025-07-13 23:15:00|47.45|47.29|47.26|47.1|47.6|47.44|47.25|47.09|231
1752448800000|2025-07-13 23:20:00|47.25|47.09|47.45|47.29|47.54|47.38|47.19|47.03|178
1752449100000|2025-07-13 23:25:00|47.46|47.3|47.4|47.24|47.6|47.44|47.23|47.07|172
1752449400000|2025-07-13 23:30:00|47.39|47.23|47.71|47.55|47.85|47.69|47.37|47.21|259
1752449700000|2025-07-13 23:35:00|47.7|47.54|47.72|47.56|47.86|47.7|47.61|47.45|186
1752450000000|2025-07-13 23:40:00|47.71|47.55|47.64|47.48|47.71|47.55|47.45|47.29|203
1752450300000|2025-07-13 23:45:00|47.62|47.46|47.54|47.38|48.01|47.85|47.47|47.31|188
1752450600000|2025-07-13 23:50:00|47.55|47.39|47.3|47.14|47.55|47.39|47.28|47.12|240
1752450900000|2025-07-13 23:55:00|47.31|47.15|47.16|47|47.35|47.19|47.16|47|139
1752451200000|2025-07-14 00:00:00|47.15|46.99|48.06|47.9|48.13|47.97|46.65|46.49|472
1752451500000|2025-07-14 00:05:00|48.04|47.88|47.78|47.62|48.04|47.88|47.43|47.27|490
1752451800000|2025-07-14 00:10:00|47.79|47.63|48.75|48.59|48.78|48.62|47.67|47.51|504
1752452100000|2025-07-14 00:15:00|48.77|48.61|48.94|48.78|48.99|48.83|48.06|47.9|489
1752452400000|2025-07-14 00:20:00|48.93|48.77|49.73|49.57|49.77|49.61|48.64|48.48|454
1752452700000|2025-07-14 00:25:00|49.72|49.56|49.21|49.05|49.99|49.83|49.06|48.9|496
1752453000000|2025-07-14 00:30:00|49.23|49.07|48.66|48.5|49.32|49.16|48.63|48.47|420
1752453300000|2025-07-14 00:35:00|48.67|48.51|49.55|49.39|49.63|49.47|48.59|48.43|439
1752453600000|2025-07-14 00:40:00|49.53|49.37|49.75|49.59|49.96|49.8|49.49|49.33|282
1752453900000|2025-07-14 00:45:00|49.76|49.6|49.89|49.73|49.95|49.79|49.59|49.43|282
1752454200000|2025-07-14 00:50:00|49.86|49.7|49.68|49.52|49.96|49.8|49.61|49.45|300
1752454500000|2025-07-14 00:55:00|49.67|49.51|50.04|49.88|50.1|49.94|49.62|49.46|340
1752454800000|2025-07-14 01:00:00|50.03|49.87|50.23|50.07|50.23|50.07|49.77|49.61|367
1752455100000|2025-07-14 01:05:00|50.25|50.09|50.71|50.55|50.89|50.73|50.25|50.09|410
1752455400000|2025-07-14 01:10:00|50.7|50.54|50.41|50.25|50.78|50.62|50.27|50.11|316
1752455700000|2025-07-14 01:15:00|50.44|50.28|50.64|50.48|50.8|50.64|50.39|50.23|290
1752456000000|2025-07-14 01:20:00|50.63|50.47|50.91|50.75|51.06|50.9|50.47|50.31|330
1752456300000|2025-07-14 01:25:00|50.9|50.74|50.97|50.81|51.02|50.86|50.77|50.61|258
1752456600000|2025-07-14 01:30:00|50.99|50.83|50.57|50.41|51.07|50.91|50.29|50.13|348
1752456900000|2025-07-14 01:35:00|50.56|50.4|50.6|50.44|50.92|50.76|50.56|50.4|268
1752457200000|2025-07-14 01:40:00|50.63|50.47|50.29|50.13|50.7|50.54|50.28|50.12|264
1752457500000|2025-07-14 01:45:00|50.3|50.14|50.04|49.88|50.35|50.19|49.41|49.25|318
1752457800000|2025-07-14 01:50:00|50.06|49.9|50.33|50.17|50.75|50.59|49.99|49.83|425
1752458100000|2025-07-14 01:55:00|50.35|50.19|50.28|50.12|50.51|50.35|50.02|49.86|328
1752458400000|2025-07-14 02:00:00|50.27|50.11|50.54|50.38|50.81|50.65|50.24|50.08|375
1752458700000|2025-07-14 02:05:00|50.55|50.39|50.45|50.29|50.57|50.41|50.17|50.01|343
1752459000000|2025-07-14 02:10:00|50.44|50.28|51.21|51.05|51.26|51.1|50.44|50.28|312
1752459300000|2025-07-14 02:15:00|51.22|51.06|50.86|50.7|51.26|51.1|50.86|50.7|251
1752459600000|2025-07-14 02:20:00|50.85|50.69|50.7|50.54|50.97|50.81|50.5|50.34|240
1752459900000|2025-07-14 02:25:00|50.71|50.55|51.2|51.04|51.45|51.29|50.65|50.49|328
1752460200000|2025-07-14 02:30:00|51.21|51.05|51.33|51.17|51.48|51.32|51.1|50.94|349
1752460500000|2025-07-14 02:35:00|51.36|51.2|51.63|51.47|51.76|51.6|51.34|51.18|388
1752460800000|2025-07-14 02:40:00|51.59|51.43|51.27|51.11|51.59|51.43|51.21|51.05|345
1752461100000|2025-07-14 02:45:00|51.26|51.1|51.06|50.9|51.55|51.39|51.02|50.86|292
1752461400000|2025-07-14 02:50:00|51.07|50.91|51.33|51.17|51.53|51.37|51.04|50.88|392
1752461700000|2025-07-14 02:55:00|51.32|51.16|50.95|50.79|51.4|51.24|50.56|50.4|269
1752462000000|2025-07-14 03:00:00|50.93|50.77|50.85|50.69|50.93|50.77|50.65|50.49|287
1752462300000|2025-07-14 03:05:00|50.86|50.7|51.06|50.9|51.15|50.99|50.75|50.59|333
1752462600000|2025-07-14 03:10:00|51.05|50.89|50.49|50.33|51.05|50.89|50.36|50.2|330
1752462900000|2025-07-14 03:15:00|50.5|50.34|50.53|50.37|50.66|50.5|50.44|50.28|270
1752463200000|2025-07-14 03:20:00|50.52|50.36|50.23|50.07|50.58|50.42|49.98|49.82|268
1752463500000|2025-07-14 03:25:00|50.24|50.08|50.49|50.33|50.56|50.4|50.15|49.99|254
1752463800000|2025-07-14 03:30:00|50.5|50.34|50.3|50.14|50.55|50.39|50.3|50.14|193
1752464100000|2025-07-14 03:35:00|50.32|50.16|50.26|50.1|50.32|50.16|50.09|49.93|168
1752464400000|2025-07-14 03:40:00|50.27|50.11|50.57|50.41|50.73|50.57|50.06|49.9|408
1752464700000|2025-07-14 03:45:00|50.58|50.42|50.16|50|50.63|50.47|50.13|49.97|319
1752465000000|2025-07-14 03:50:00|50.14|49.98|49.98|49.82|50.27|50.11|49.7|49.54|295
1752465300000|2025-07-14 03:55:00|49.99|49.83|50.07|49.91|50.18|50.02|49.97|49.81|229
1752465600000|2025-07-14 04:00:00|50.08|49.92|50.28|50.12|50.47|50.31|50.03|49.87|363
1752465900000|2025-07-14 04:05:00|50.29|50.13|50.43|50.27|50.45|50.29|50.13|49.97|226
1752466200000|2025-07-14 04:10:00|50.41|50.25|50.29|50.13|50.41|50.25|50.12|49.96|198
1752466500000|2025-07-14 04:15:00|50.27|50.11|50.05|49.89|50.35|50.19|50.03|49.87|172
1752466800000|2025-07-14 04:20:00|50.06|49.9|50.47|50.31|50.47|50.31|50.03|49.87|258
1752467100000|2025-07-14 04:25:00|50.49|50.33|50.58|50.42|51.36|51.2|50.4|50.24|446
1752467400000|2025-07-14 04:30:00|50.59|50.43|50.7|50.54|50.94|50.78|50.45|50.29|312
1752467700000|2025-07-14 04:35:00|50.71|50.55|50.16|50|50.71|50.55|50.16|50|207
1752468000000|2025-07-14 04:40:00|50.15|49.99|50.09|49.93|50.24|50.08|50.08|49.92|223
1752468300000|2025-07-14 04:45:00|50.08|49.92|50.17|50.01|50.24|50.08|49.98|49.82|259
1752468600000|2025-07-14 04:50:00|50.16|50|49.96|49.8|50.2|50.04|49.91|49.75|264
1752468900000|2025-07-14 04:55:00|49.95|49.79|50|49.84|50.02|49.86|49.81|49.65|237
1752469200000|2025-07-14 05:00:00|50.02|49.86|49.64|49.48|50.16|50|49.56|49.4|292
1752469500000|2025-07-14 05:05:00|49.66|49.5|49.46|49.3|49.66|49.5|49.21|49.05|312
1752469800000|2025-07-14 05:10:00|49.45|49.29|49.58|49.42|49.74|49.58|49.34|49.18|253
1752470100000|2025-07-14 05:15:00|49.6|49.44|49.38|49.22|49.74|49.58|49.34|49.18|244
1752470400000|2025-07-14 05:20:00|49.37|49.21|49.56|49.4|49.63|49.47|49.29|49.13|307
1752470700000|2025-07-14 05:25:00|49.55|49.39|50.04|49.88|50.08|49.92|49.55|49.39|297
1752471000000|2025-07-14 05:30:00|50.07|49.91|49.88|49.72|50.1|49.94|49.82|49.66|246
1752471300000|2025-07-14 05:35:00|49.87|49.71|49.4|49.24|49.91|49.75|49.34|49.18|306
1752471600000|2025-07-14 05:40:00|49.37|49.21|48.92|48.76|49.48|49.32|48.85|48.69|380
1752471900000|2025-07-14 05:45:00|48.9|48.74|48.09|47.93|48.9|48.74|47.96|47.8|401
1752472200000|2025-07-14 05:50:00|48.1|47.94|48.24|48.08|48.24|48.08|47.42|47.26|432
1752472500000|2025-07-14 05:55:00|48.23|48.07|48.4|48.24|48.54|48.38|47.99|47.83|267
1752472800000|2025-07-14 06:00:00|48.39|48.23|48.04|47.88|48.39|48.23|47.68|47.52|307
1752473100000|2025-07-14 06:05:00|48.06|47.9|47.66|47.5|48.16|48|47.66|47.5|240
1752473400000|2025-07-14 06:10:00|47.63|47.47|47.7|47.54|47.85|47.69|47.32|47.16|314
1752473700000|2025-07-14 06:15:00|47.69|47.53|48.18|48.02|48.2|48.04|47.66|47.5|206
1752474000000|2025-07-14 06:20:00|48.17|48.01|48.21|48.05|48.3|48.14|47.96|47.8|196
1752474300000|2025-07-14 06:25:00|48.23|48.07|48.35|48.19|48.35|48.19|48.1|47.94|209
1752474600000|2025-07-14 06:30:00|48.34|48.18|48.05|47.89|48.34|48.18|47.75|47.59|272
1752474900000|2025-07-14 06:35:00|48.06|47.9|47.89|47.73|48.11|47.95|47.81|47.65|193
1752475200000|2025-07-14 06:40:00|47.88|47.72|47.95|47.79|47.98|47.82|47.74|47.58|227
1752475500000|2025-07-14 06:45:00|47.96|47.8|47.98|47.82|48.06|47.9|47.78|47.62|202
1752475800000|2025-07-14 06:50:00|47.97|47.81|47.06|46.9|48|47.84|47.05|46.89|258
1752476100000|2025-07-14 06:55:00|47.07|46.91|47.52|47.36|47.67|47.51|47.07|46.91|249
1752476400000|2025-07-14 07:00:00|47.5|47.34|47.35|47.19|47.66|47.5|47.32|47.16|184
1752476700000|2025-07-14 07:05:00|47.36|47.2|47.92|47.76|47.92|47.76|47.26|47.1|199
1752477000000|2025-07-14 07:10:00|47.94|47.78|48.06|47.9|48.19|48.03|47.93|47.77|185
1752477300000|2025-07-14 07:15:00|48.05|47.89|48.5|48.34|48.51|48.35|48.05|47.89|260
1752477600000|2025-07-14 07:20:00|48.49|48.33|48.22|48.06|48.66|48.5|48.19|48.03|311
1752477900000|2025-07-14 07:25:00|48.2|48.04|48.38|48.22|48.42|48.26|48.18|48.02|253
1752478200000|2025-07-14 07:30:00|48.37|48.21|48.59|48.43|48.68|48.52|48.35|48.19|225
1752478500000|2025-07-14 07:35:00|48.6|48.44|48.75|48.59|48.95|48.79|48.54|48.38|304
1752478800000|2025-07-14 07:40:00|48.76|48.6|48.69|48.53|48.89|48.73|48.61|48.45|312
1752479100000|2025-07-14 07:45:00|48.68|48.52|48.76|48.6|48.76|48.6|48.32|48.16|277
1752479400000|2025-07-14 07:50:00|48.75|48.59|48.66|48.5|48.87|48.71|48.48|48.32|229
1752479700000|2025-07-14 07:55:00|48.67|48.51|48.72|48.56|48.84|48.68|48.55|48.39|148
1752480000000|2025-07-14 08:00:00|48.74|48.58|48.59|48.43|48.88|48.72|48.55|48.39|179
1752480300000|2025-07-14 08:05:00|48.58|48.42|48.37|48.21|48.82|48.66|48.36|48.2|306
1752480600000|2025-07-14 08:10:00|48.38|48.22|48.08|47.92|48.4|48.24|47.84|47.68|285
1752480900000|2025-07-14 08:15:00|48.07|47.91|47.97|47.81|48.15|47.99|47.84|47.68|290
1752481200000|2025-07-14 08:20:00|47.96|47.8|47.55|47.39|47.96|47.8|47.4|47.24|327
1752481500000|2025-07-14 08:25:00|47.54|47.38|47.49|47.33|47.64|47.48|47.43|47.27|126
1752481800000|2025-07-14 08:30:00|47.5|47.34|47.16|47|47.5|47.34|47.14|46.98|184
1752482100000|2025-07-14 08:35:00|47.15|46.99|47.68|47.52|47.7|47.54|47.15|46.99|132
1752482400000|2025-07-14 08:40:00|47.67|47.51|47.91|47.75|47.98|47.82|47.62|47.46|168
1752482700000|2025-07-14 08:45:00|47.87|47.71|47.79|47.63|47.98|47.82|47.63|47.47|337
1752483000000|2025-07-14 08:50:00|47.78|47.62|47.79|47.63|47.95|47.79|47.68|47.52|339
1752483300000|2025-07-14 08:55:00|47.78|47.62|47.69|47.53|47.81|47.65|47.55|47.39|363
1752483600000|2025-07-14 09:00:00|47.7|47.54|47.62|47.46|47.76|47.6|47.49|47.33|332
1752483900000|2025-07-14 09:05:00|47.61|47.45|47.59|47.43|47.78|47.62|47.52|47.36|241
1752484200000|2025-07-14 09:10:00|47.58|47.42|47.54|47.38|47.65|47.49|47.46|47.3|264
1752484500000|2025-07-14 09:15:00|47.55|47.39|47.46|47.3|47.75|47.59|47.33|47.17|262
1752484800000|2025-07-14 09:20:00|47.47|47.31|47.73|47.57|47.85|47.69|47.4|47.24|204
1752485100000|2025-07-14 09:25:00|47.72|47.56|47.96|47.8|47.99|47.83|47.69|47.53|218
1752485400000|2025-07-14 09:30:00|47.93|47.77|47.86|47.7|47.93|47.77|47.74|47.58|201
1752485700000|2025-07-14 09:35:00|47.87|47.71|48.19|48.03|48.2|48.04|47.81|47.65|217
1752486000000|2025-07-14 09:40:00|48.21|48.05|48.33|48.17|48.4|48.24|48.07|47.91|275
1752486300000|2025-07-14 09:45:00|48.32|48.16|47.54|47.38|48.36|48.2|47.49|47.33|355
1752486600000|2025-07-14 09:50:00|47.53|47.37|47.34|47.18|47.64|47.48|47.24|47.08|290
1752486900000|2025-07-14 09:55:00|47.35|47.19|47.25|47.09|47.38|47.22|47.25|47.09|229
1752487200000|2025-07-14 10:00:00|47.26|47.1|46.34|46.18|47.28|47.12|46.12|45.96|447
1752487500000|2025-07-14 10:05:00|46.33|46.17|46.05|45.89|46.59|46.43|45.92|45.76|303
1752487800000|2025-07-14 10:10:00|46.06|45.9|46.37|46.21|46.59|46.43|46.06|45.9|216
1752488100000|2025-07-14 10:15:00|46.38|46.22|46.6|46.44|46.61|46.45|46.31|46.15|249
1752488400000|2025-07-14 10:20:00|46.59|46.43|46.6|46.44|46.61|46.45|46.44|46.28|182
1752488700000|2025-07-14 10:25:00|46.61|46.45|46.44|46.28|46.68|46.52|46.43|46.27|190
1752489000000|2025-07-14 10:30:00|46.42|46.26|46.6|46.44|46.61|46.45|46.07|45.91|308
1752489300000|2025-07-14 10:35:00|46.58|46.42|46.44|46.28|46.82|46.66|46.34|46.18|255
1752489600000|2025-07-14 10:40:00|46.43|46.27|46.28|46.12|46.55|46.39|46.26|46.1|172
1752489900000|2025-07-14 10:45:00|46.29|46.13|46.17|46.01|46.35|46.19|46.11|45.95|216
1752490200000|2025-07-14 10:50:00|46.16|46|46.15|45.99|46.29|46.13|45.96|45.8|206
1752490500000|2025-07-14 10:55:00|46.14|45.98|46.47|46.31|46.48|46.32|46.09|45.93|195
1752490800000|2025-07-14 11:00:00|46.48|46.32|46.33|46.17|46.48|46.32|46.13|45.97|227
1752491100000|2025-07-14 11:05:00|46.34|46.18|46.16|46|46.34|46.18|46.12|45.96|266
1752491400000|2025-07-14 11:10:00|46.17|46.01|46.18|46.02|46.27|46.11|46.14|45.98|143
1752491700000|2025-07-14 11:15:00|46.17|46.01|46.07|45.91|46.17|46.01|45.8|45.64|265
1752492000000|2025-07-14 11:20:00|46.08|45.92|45.48|45.32|46.09|45.93|45.43|45.27|238
1752492300000|2025-07-14 11:25:00|45.47|45.31|45.39|45.23|45.56|45.4|45.18|45.02|231
1752492600000|2025-07-14 11:30:00|45.43|45.27|45.06|44.9|45.47|45.31|44.86|44.7|330
1752492900000|2025-07-14 11:35:00|45.07|44.91|45.39|45.23|45.45|45.29|44.96|44.8|236
1752493200000|2025-07-14 11:40:00|45.4|45.24|45.76|45.6|45.79|45.63|45.4|45.24|171
1752493500000|2025-07-14 11:45:00|45.75|45.59|45.83|45.67|46.15|45.99|45.69|45.53|275
1752493800000|2025-07-14 11:50:00|45.84|45.68|45.86|45.7|45.94|45.78|45.73|45.57|192
1752494100000|2025-07-14 11:55:00|45.87|45.71|45.94|45.78|46.14|45.98|45.87|45.71|220
1752494400000|2025-07-14 12:00:00|45.92|45.76|46.04|45.88|46.17|46.01|45.79|45.63|272
1752494700000|2025-07-14 12:05:00|46.05|45.89|46.2|46.04|46.37|46.21|45.99|45.83|220
1752495000000|2025-07-14 12:10:00|46.19|46.03|46.41|46.25|46.46|46.3|46.11|45.95|186
1752495300000|2025-07-14 12:15:00|46.4|46.24|46.39|46.23|46.62|46.46|46.34|46.18|224
1752495600000|2025-07-14 12:20:00|46.4|46.24|46.03|45.87|46.41|46.25|45.91|45.75|227
1752495900000|2025-07-14 12:25:00|46.02|45.86|45.9|45.74|46.08|45.92|45.84|45.68|163
1752496200000|2025-07-14 12:30:00|45.89|45.73|45.78|45.62|45.9|45.74|45.48|45.32|244
1752496500000|2025-07-14 12:35:00|45.77|45.61|45.53|45.37|45.77|45.61|45.36|45.2|212
1752496800000|2025-07-14 12:40:00|45.54|45.38|45.63|45.47|45.76|45.6|45.44|45.28|195
1752497100000|2025-07-14 12:45:00|45.64|45.48|45.85|45.69|45.89|45.73|45.64|45.48|113
1752497400000|2025-07-14 12:50:00|45.83|45.67|46.04|45.88|46.04|45.88|45.75|45.59|193
1752497700000|2025-07-14 12:55:00|46.02|45.86|46.14|45.98|46.17|46.01|46|45.84|164
1752498000000|2025-07-14 13:00:00|46.15|45.99|46.2|46.04|46.24|46.08|46.06|45.9|145
1752498300000|2025-07-14 13:05:00|46.19|46.03|46.2|46.04|46.46|46.3|46.19|46.03|167
1752498600000|2025-07-14 13:10:00|46.19|46.03|46.3|46.14|46.34|46.18|46.08|45.92|231
1752498900000|2025-07-14 13:15:00|46.28|46.12|46.07|45.91|46.47|46.31|46.06|45.9|301
1752499200000|2025-07-14 13:20:00|46.08|45.92|45.76|45.6|46.11|45.95|45.72|45.56|212
1752499500000|2025-07-14 13:25:00|45.77|45.61|45.96|45.8|46.06|45.9|45.77|45.61|149
1752499800000|2025-07-14 13:30:00|45.98|45.82|46.11|45.95|46.19|46.03|45.9|45.74|222
1752500100000|2025-07-14 13:35:00|46.12|45.96|46.29|46.13|46.47|46.31|45.93|45.77|268
1752500400000|2025-07-14 13:40:00|46.31|46.15|46.33|46.17|46.51|46.35|46.31|46.15|187
1752500700000|2025-07-14 13:45:00|46.31|46.15|46.96|46.8|47.09|46.93|46.31|46.15|341
1752501000000|2025-07-14 13:50:00|46.95|46.79|47.83|47.67|47.87|47.71|46.81|46.65|388
1752501300000|2025-07-14 13:55:00|47.84|47.68|47.6|47.44|48.15|47.99|47.42|47.26|431
1752501600000|2025-07-14 14:00:00|47.63|47.47|47.84|47.68|48.15|47.99|47.62|47.46|408
1752501900000|2025-07-14 14:05:00|47.83|47.67|47.95|47.79|48.08|47.92|47.77|47.61|317
1752502200000|2025-07-14 14:10:00|47.94|47.78|47.84|47.68|48.1|47.94|47.55|47.39|388
1752502500000|2025-07-14 14:15:00|47.83|47.67|47.68|47.52|47.89|47.73|47.49|47.33|397
1752502800000|2025-07-14 14:20:00|47.69|47.53|47.54|47.38|47.92|47.76|47.51|47.35|371
1752503100000|2025-07-14 14:25:00|47.57|47.41|47.24|47.08|47.61|47.45|46.79|46.63|441
1752503400000|2025-07-14 14:30:00|47.25|47.09|46.9|46.74|47.25|47.09|46.8|46.64|455
1752503700000|2025-07-14 14:35:00|46.91|46.75|46.7|46.54|47.05|46.89|46.46|46.3|419
1752504000000|2025-07-14 14:40:00|46.71|46.55|46.8|46.64|46.97|46.81|46.49|46.33|332
1752504300000|2025-07-14 14:45:00|46.81|46.65|46.75|46.59|46.9|46.74|46.7|46.54|315
1752504600000|2025-07-14 14:50:00|46.74|46.58|47.01|46.85|47.11|46.95|46.61|46.45|271
1752504900000|2025-07-14 14:55:00|46.99|46.83|47.09|46.93|47.23|47.07|46.89|46.73|260
1752505200000|2025-07-14 15:00:00|47.1|46.94|46.61|46.45|47.2|47.04|46.59|46.43|336
1752505500000|2025-07-14 15:05:00|46.6|46.44|46.15|45.99|46.62|46.46|46.09|45.93|339
1752505800000|2025-07-14 15:10:00|46.16|46|46.29|46.13|46.45|46.29|46.09|45.93|331
1752506100000|2025-07-14 15:15:00|46.3|46.14|46.18|46.02|46.32|46.16|46.06|45.9|271
1752506400000|2025-07-14 15:20:00|46.19|46.03|46.44|46.28|46.44|46.28|46.07|45.91|246
1752506700000|2025-07-14 15:25:00|46.43|46.27|46.3|46.14|46.59|46.43|46.26|46.1|240
1752507000000|2025-07-14 15:30:00|46.31|46.15|46.22|46.06|46.38|46.22|46.06|45.9|235
1752507300000|2025-07-14 15:35:00|46.21|46.05|46.14|45.98|46.39|46.23|46.13|45.97|216
1752507600000|2025-07-14 15:40:00|46.13|45.97|46.01|45.85|46.21|46.05|45.88|45.72|234
1752507900000|2025-07-14 15:45:00|46.02|45.86|45.67|45.51|46.02|45.86|45.49|45.33|343
1752508200000|2025-07-14 15:50:00|45.66|45.5|45.5|45.34|45.81|45.65|45.32|45.16|354
1752508500000|2025-07-14 15:55:00|45.49|45.33|45.75|45.59|45.77|45.61|45.34|45.18|352
1752508800000|2025-07-14 16:00:00|45.74|45.58|45.74|45.58|46.01|45.85|45.71|45.55|286
1752509100000|2025-07-14 16:05:00|45.76|45.6|45.82|45.66|45.85|45.69|45.65|45.49|292
1752509400000|2025-07-14 16:10:00|45.81|45.65|45.54|45.38|45.85|45.69|45.41|45.25|240
1752509700000|2025-07-14 16:15:00|45.53|45.37|46.08|45.92|46.11|45.95|45.47|45.31|262
1752510000000|2025-07-14 16:20:00|46.07|45.91|46.25|46.09|46.25|46.09|45.93|45.77|223
1752510300000|2025-07-14 16:25:00|46.26|46.1|46.28|46.12|46.47|46.31|46.18|46.02|232
1752510600000|2025-07-14 16:30:00|46.27|46.11|46.25|46.09|46.3|46.14|46.06|45.9|139
1752510900000|2025-07-14 16:35:00|46.27|46.11|46.64|46.48|46.66|46.5|46.23|46.07|178
1752511200000|2025-07-14 16:40:00|46.63|46.47|46.42|46.26|46.68|46.52|46.39|46.23|146
1752511500000|2025-07-14 16:45:00|46.4|46.24|46.63|46.47|46.65|46.49|46.26|46.1|171
1752511800000|2025-07-14 16:50:00|46.62|46.46|46.83|46.67|46.87|46.71|46.61|46.45|161
1752512100000|2025-07-14 16:55:00|46.82|46.66|46.75|46.59|46.88|46.72|46.7|46.54|117
1752512400000|2025-07-14 17:00:00|46.76|46.6|46.63|46.47|46.91|46.75|46.58|46.42|175
1752512700000|2025-07-14 17:05:00|46.62|46.46|46.62|46.46|46.73|46.57|46.56|46.4|148
1752513000000|2025-07-14 17:10:00|46.63|46.47|46.58|46.42|46.75|46.59|46.49|46.33|146
1752513300000|2025-07-14 17:15:00|46.59|46.43|46.24|46.08|46.59|46.43|46.17|46.01|143
1752513600000|2025-07-14 17:20:00|46.25|46.09|46.12|45.96|46.25|46.09|46|45.84|161
1752513900000|2025-07-14 17:25:00|46.11|45.95|46.08|45.92|46.14|45.98|45.94|45.78|127
1752514200000|2025-07-14 17:30:00|46.07|45.91|46.01|45.85|46.2|46.04|46|45.84|165
1752514500000|2025-07-14 17:35:00|45.99|45.83|45.68|45.52|46.06|45.9|45.63|45.47|143
1752514800000|2025-07-14 17:40:00|45.69|45.53|45.72|45.56|45.83|45.67|45.68|45.52|159
1752515100000|2025-07-14 17:45:00|45.71|45.55|45.79|45.63|45.91|45.75|45.68|45.52|177
1752515400000|2025-07-14 17:50:00|45.8|45.64|45.71|45.55|45.84|45.68|45.65|45.49|203
1752515700000|2025-07-14 17:55:00|45.7|45.54|45.82|45.66|45.84|45.68|45.7|45.54|115
1752516000000|2025-07-14 18:00:00|45.83|45.67|45.87|45.71|45.95|45.79|45.76|45.6|207
1752516300000|2025-07-14 18:05:00|45.88|45.72|45.63|45.47|45.94|45.78|45.57|45.41|201
1752516600000|2025-07-14 18:10:00|45.64|45.48|45.78|45.62|45.93|45.77|45.62|45.46|119
1752516900000|2025-07-14 18:15:00|45.79|45.63|45.96|45.8|46.02|45.86|45.76|45.6|156
1752517200000|2025-07-14 18:20:00|45.95|45.79|46.01|45.85|46.14|45.98|45.9|45.74|130
1752517500000|2025-07-14 18:25:00|46|45.84|46.11|45.95|46.15|45.99|45.98|45.82|124
1752517800000|2025-07-14 18:30:00|46.1|45.94|46.09|45.93|46.24|46.08|46.08|45.92|101
1752518100000|2025-07-14 18:35:00|46.07|45.91|45.71|45.55|46.07|45.91|45.56|45.4|190
1752518400000|2025-07-14 18:40:00|45.69|45.53|46.04|45.88|46.04|45.88|45.69|45.53|167
1752518700000|2025-07-14 18:45:00|46.02|45.86|45.94|45.78|46.14|45.98|45.88|45.72|163
1752519000000|2025-07-14 18:50:00|45.93|45.77|45.75|45.59|45.94|45.78|45.66|45.5|178
1752519300000|2025-07-14 18:55:00|45.74|45.58|45.7|45.54|45.79|45.63|45.66|45.5|151
1752519600000|2025-07-14 19:00:00|45.69|45.53|45.93|45.77|46.02|45.86|45.59|45.43|216
1752519900000|2025-07-14 19:05:00|45.92|45.76|45.77|45.61|45.94|45.78|45.69|45.53|223
1752520200000|2025-07-14 19:10:00|45.78|45.62|45.47|45.31|45.8|45.64|45.39|45.23|119
1752520500000|2025-07-14 19:15:00|45.46|45.3|45.31|45.15|45.47|45.31|45.28|45.12|160
1752520800000|2025-07-14 19:20:00|45.32|45.16|45.38|45.22|45.51|45.35|45.3|45.14|132
1752521100000|2025-07-14 19:25:00|45.37|45.21|45.41|45.25|45.57|45.41|45.34|45.18|153
1752521400000|2025-07-14 19:30:00|45.4|45.24|45.49|45.33|45.54|45.38|45.38|45.22|157
1752521700000|2025-07-14 19:35:00|45.5|45.34|45.54|45.38|45.56|45.4|45.42|45.26|99
1752522000000|2025-07-14 19:40:00|45.55|45.39|45.54|45.38|45.58|45.42|45.47|45.31|120
1752522300000|2025-07-14 19:45:00|45.55|45.39|44.87|44.71|45.55|45.39|44.85|44.69|211
1752522600000|2025-07-14 19:50:00|44.86|44.7|44.95|44.79|45.04|44.88|44.86|44.7|140
1752522900000|2025-07-14 19:55:00|44.94|44.78|44.9|44.74|44.98|44.82|44.65|44.49|155
1752523200000|2025-07-14 20:00:00|44.89|44.73|44.63|44.47|44.89|44.73|44.38|44.22|254
1752523500000|2025-07-14 20:05:00|44.64|44.48|44.37|44.21|44.65|44.49|44.28|44.12|194
1752523800000|2025-07-14 20:10:00|44.38|44.22|44.12|43.96|44.45|44.29|44.1|43.94|176
1752524100000|2025-07-14 20:15:00|44.13|43.97|44.36|44.2|44.46|44.3|43.94|43.78|286
1752524400000|2025-07-14 20:20:00|44.35|44.19|44.27|44.11|44.41|44.25|44.06|43.9|332
1752524700000|2025-07-14 20:25:00|44.26|44.1|44.33|44.17|44.36|44.2|44.16|44|216
1752525000000|2025-07-14 20:30:00|44.37|44.21|44.5|44.34|44.61|44.45|44.22|44.06|217
1752525300000|2025-07-14 20:35:00|44.51|44.35|44.48|44.32|44.55|44.39|44.38|44.22|159
1752525600000|2025-07-14 20:40:00|44.47|44.31|44.68|44.52|44.73|44.57|44.42|44.26|143
1752525900000|2025-07-14 20:45:00|44.69|44.53|44.77|44.61|44.81|44.65|44.56|44.4|150
1752526200000|2025-07-14 20:50:00|44.76|44.6|44.84|44.68|44.86|44.7|44.55|44.39|146
1752526500000|2025-07-14 20:55:00|44.83|44.67|44.65|44.49|44.93|44.77|44.65|44.49|101
1752526800000|2025-07-14 21:00:00|44.64|44.48|44.65|44.49|44.68|44.52|44.48|44.32|176
1752527100000|2025-07-14 21:05:00|44.64|44.48|44.64|44.48|44.74|44.58|44.56|44.4|173
1752527400000|2025-07-14 21:10:00|44.65|44.49|44.57|44.41|44.71|44.55|44.57|44.41|135
1752527700000|2025-07-14 21:15:00|44.58|44.42|44.84|44.68|44.9|44.74|44.56|44.4|164
1752528000000|2025-07-14 21:20:00|44.85|44.69|45.03|44.87|45.04|44.88|44.83|44.67|142
1752528300000|2025-07-14 21:25:00|45.02|44.86|44.94|44.78|45.04|44.88|44.93|44.77|105
1752528600000|2025-07-14 21:30:00|44.95|44.79|45.05|44.89|45.06|44.9|44.88|44.72|70
1752528900000|2025-07-14 21:35:00|45.06|44.9|45.29|45.13|45.3|45.14|45.05|44.89|96
1752529200000|2025-07-14 21:40:00|45.28|45.12|45.27|45.11|45.29|45.13|45.23|45.07|49
1752529500000|2025-07-14 21:45:00|45.28|45.12|45.43|45.27|45.44|45.28|45.28|45.12|66
1752529800000|2025-07-14 21:50:00|45.44|45.28|45.61|45.45|45.62|45.46|45.4|45.24|93
1752530100000|2025-07-14 21:55:00|45.62|45.46|45.47|45.31|45.64|45.48|45.47|45.31|74
1752530400000|2025-07-14 22:00:00|45.46|45.3|45.14|44.98|45.46|45.3|45.11|44.95|209
1752530700000|2025-07-14 22:05:00|45.13|44.97|44.98|44.82|45.18|45.02|44.91|44.75|193
1752531000000|2025-07-14 22:10:00|44.97|44.81|45.12|44.96|45.15|44.99|44.96|44.8|204
1752531300000|2025-07-14 22:15:00|45.13|44.97|45.08|44.92|45.24|45.08|44.99|44.83|217
1752531600000|2025-07-14 22:20:00|45.07|44.91|44.98|44.82|45.07|44.91|44.97|44.81|135
1752531900000|2025-07-14 22:25:00|44.97|44.81|45.26|45.1|45.27|45.11|44.93|44.77|133
1752532200000|2025-07-14 22:30:00|45.27|45.11|45.07|44.91|45.29|45.13|45|44.84|126
1752532500000|2025-07-14 22:35:00|45.08|44.92|45.36|45.2|45.36|45.2|45.03|44.87|147
1752532800000|2025-07-14 22:40:00|45.37|45.21|45.37|45.21|45.45|45.29|45.29|45.13|219
1752533100000|2025-07-14 22:45:00|45.38|45.22|45.41|45.25|45.59|45.43|45.33|45.17|231
1752533400000|2025-07-14 22:50:00|45.42|45.26|45.55|45.39|45.59|45.43|45.35|45.19|170
1752533700000|2025-07-14 22:55:00|45.56|45.4|45.52|45.36|45.59|45.43|45.42|45.26|180
1752534000000|2025-07-14 23:00:00|45.53|45.37|45.35|45.19|45.64|45.48|45.35|45.19|240
1752534300000|2025-07-14 23:05:00|45.38|45.22|45.49|45.33|45.53|45.37|45.32|45.16|169
1752534600000|2025-07-14 23:10:00|45.5|45.34|45.58|45.42|45.59|45.43|45.41|45.25|133
1752534900000|2025-07-14 23:15:00|45.55|45.39|45.46|45.3|45.55|45.39|45.29|45.13|211
1752535200000|2025-07-14 23:20:00|45.45|45.29|45.41|45.25|45.52|45.36|45.38|45.22|203
1752535500000|2025-07-14 23:25:00|45.42|45.26|45.42|45.26|45.5|45.34|45.33|45.17|242
1752535800000|2025-07-14 23:30:00|45.43|45.27|45.69|45.53|45.75|45.59|45.4|45.24|230
1752536100000|2025-07-14 23:35:00|45.68|45.52|45.69|45.53|45.79|45.63|45.6|45.44|183
1752536400000|2025-07-14 23:40:00|45.68|45.52|45.93|45.77|45.95|45.79|45.68|45.52|172
1752536700000|2025-07-14 23:45:00|45.92|45.76|46.07|45.91|46.1|45.94|45.81|45.65|170
1752537000000|2025-07-14 23:50:00|46.06|45.9|45.96|45.8|46.1|45.94|45.95|45.79|147
1752537300000|2025-07-14 23:55:00|45.97|45.81|46.44|46.28|46.79|46.63|45.95|45.79|252
1752537600000|2025-07-15 00:00:00|46.47|46.31|45.8|45.64|46.54|46.38|45.68|45.52|292
1752537900000|2025-07-15 00:05:00|45.79|45.63|45.58|45.42|45.86|45.7|45.41|45.25|323
1752538200000|2025-07-15 00:10:00|45.57|45.41|45.43|45.27|45.71|45.55|45.4|45.24|272
1752538500000|2025-07-15 00:15:00|45.42|45.26|45.53|45.37|45.62|45.46|45.31|45.15|249
1752538800000|2025-07-15 00:20:00|45.52|45.36|45.91|45.75|45.98|45.82|45.52|45.36|251
1752539100000|2025-07-15 00:25:00|45.92|45.76|45.89|45.73|46.12|45.96|45.88|45.72|188
1752539400000|2025-07-15 00:30:00|45.88|45.72|45.57|45.41|45.89|45.73|45.57|45.41|211
1752539700000|2025-07-15 00:35:00|45.55|45.39|45.5|45.34|45.6|45.44|45.4|45.24|175
1752540000000|2025-07-15 00:40:00|45.49|45.33|45.35|45.19|45.5|45.34|45.3|45.14|222
1752540300000|2025-07-15 00:45:00|45.36|45.2|45.23|45.07|45.37|45.21|44.93|44.77|248
1752540600000|2025-07-15 00:50:00|45.24|45.08|45.29|45.13|45.4|45.24|45.21|45.05|183
1752540900000|2025-07-15 00:55:00|45.28|45.12|45.44|45.28|45.46|45.3|45.25|45.09|181
1752541200000|2025-07-15 01:00:00|45.42|45.26|45.15|44.99|45.54|45.38|45.03|44.87|272
1752541500000|2025-07-15 01:05:00|45.14|44.98|44.94|44.78|45.17|45.01|44.8|44.64|275
1752541800000|2025-07-15 01:10:00|44.93|44.77|45.04|44.88|45.07|44.91|44.73|44.57|288
1752542100000|2025-07-15 01:15:00|45.05|44.89|45.15|44.99|45.42|45.26|45.04|44.88|255
1752542400000|2025-07-15 01:20:00|45.18|45.02|44.69|44.53|45.2|45.04|44.68|44.52|246
1752542700000|2025-07-15 01:25:00|44.68|44.52|45.07|44.91|45.09|44.93|44.63|44.47|211
1752543000000|2025-07-15 01:30:00|45.06|44.9|45.12|44.96|45.27|45.11|44.98|44.82|225
1752543300000|2025-07-15 01:35:00|45.1|44.94|45.35|45.19|45.36|45.2|44.94|44.78|282
1752543600000|2025-07-15 01:40:00|45.34|45.18|45.47|45.31|45.66|45.5|45.33|45.17|291
1752543900000|2025-07-15 01:45:00|45.49|45.33|45.25|45.09|45.66|45.5|45.24|45.08|242
1752544200000|2025-07-15 01:50:00|45.2|45.04|45.49|45.33|45.63|45.47|45.19|45.03|219
1752544500000|2025-07-15 01:55:00|45.47|45.31|44.97|44.81|45.5|45.34|44.87|44.71|228
1752544800000|2025-07-15 02:00:00|44.96|44.8|45.2|45.04|45.33|45.17|44.73|44.57|419
1752545100000|2025-07-15 02:05:00|45.21|45.05|44.96|44.8|45.25|45.09|44.96|44.8|349
1752545400000|2025-07-15 02:10:00|44.97|44.81|44.82|44.66|45.09|44.93|44.75|44.59|284
1752545700000|2025-07-15 02:15:00|44.87|44.71|44.47|44.31|44.89|44.73|44.32|44.16|278
1752546000000|2025-07-15 02:20:00|44.46|44.3|44.32|44.16|44.56|44.4|44.28|44.12|286
1752546300000|2025-07-15 02:25:00|44.33|44.17|44.28|44.12|44.38|44.22|44.16|44|245
1752546600000|2025-07-15 02:30:00|44.29|44.13|44.27|44.11|44.4|44.24|44.06|43.9|260
1752546900000|2025-07-15 02:35:00|44.26|44.1|44.67|44.51|44.76|44.6|44.25|44.09|262
1752547200000|2025-07-15 02:40:00|44.68|44.52|44.63|44.47|44.73|44.57|44.58|44.42|241
1752547500000|2025-07-15 02:45:00|44.65|44.49|44.45|44.29|44.72|44.56|44.43|44.27|237
1752547800000|2025-07-15 02:50:00|44.46|44.3|44.59|44.43|44.69|44.53|44.43|44.27|204
1752548100000|2025-07-15 02:55:00|44.58|44.42|44.39|44.23|44.62|44.46|44.34|44.18|162
1752548400000|2025-07-15 03:00:00|44.38|44.22|43.97|43.81|44.43|44.27|43.92|43.76|250
1752548700000|2025-07-15 03:05:00|43.95|43.79|43.83|43.67|44.1|43.94|43.79|43.63|275
1752549000000|2025-07-15 03:10:00|43.81|43.65|43.84|43.68|43.92|43.76|43.46|43.3|309
1752549300000|2025-07-15 03:15:00|43.83|43.67|43.12|42.96|43.87|43.71|43.11|42.95|365
1752549600000|2025-07-15 03:20:00|43.11|42.95|43.59|43.43|43.59|43.43|43.09|42.93|201
1752549900000|2025-07-15 03:25:00|43.6|43.44|43.69|43.53|43.82|43.66|43.51|43.35|216
1752550200000|2025-07-15 03:30:00|43.68|43.52|43.41|43.25|43.68|43.52|43.36|43.2|224
1752550500000|2025-07-15 03:35:00|43.44|43.28|43.42|43.26|43.54|43.38|43.17|43.01|216
1752550800000|2025-07-15 03:40:00|43.43|43.27|43.75|43.59|43.78|43.62|43.38|43.22|170
1752551100000|2025-07-15 03:45:00|43.76|43.6|43.98|43.82|44|43.84|43.74|43.58|122
1752551400000|2025-07-15 03:50:00|43.97|43.81|43.81|43.65|44.06|43.9|43.81|43.65|122
1752551700000|2025-07-15 03:55:00|43.82|43.66|44.22|44.06|44.23|44.07|43.8|43.64|146
1752552000000|2025-07-15 04:00:00|44.23|44.07|44.24|44.08|44.51|44.35|44.12|43.96|207
1752552300000|2025-07-15 04:05:00|44.25|44.09|43.88|43.72|44.28|44.12|43.8|43.64|225
1752552600000|2025-07-15 04:10:00|43.86|43.7|44.53|44.37|44.55|44.39|43.81|43.65|267
1752552900000|2025-07-15 04:15:00|44.59|44.43|44.56|44.4|44.8|44.64|44.52|44.36|307
1752553200000|2025-07-15 04:20:00|44.57|44.41|44.73|44.57|44.82|44.66|44.53|44.37|257
1752553500000|2025-07-15 04:25:00|44.74|44.58|44.57|44.41|44.8|44.64|44.57|44.41|203
1752553800000|2025-07-15 04:30:00|44.58|44.42|44.48|44.32|44.6|44.44|44.28|44.12|207
1752554100000|2025-07-15 04:35:00|44.47|44.31|44.74|44.58|44.79|44.63|44.36|44.2|233
1752554400000|2025-07-15 04:40:00|44.75|44.59|44.88|44.72|45.02|44.86|44.73|44.57|204
1752554700000|2025-07-15 04:45:00|44.89|44.73|45.02|44.86|45.06|44.9|44.72|44.56|220
1752555000000|2025-07-15 04:50:00|45|44.84|44.94|44.78|45.06|44.9|44.89|44.73|197
1752555300000|2025-07-15 04:55:00|44.93|44.77|44.89|44.73|44.99|44.83|44.85|44.69|127
1752555600000|2025-07-15 05:00:00|44.9|44.74|45.13|44.97|45.23|45.07|44.88|44.72|172
1752555900000|2025-07-15 05:05:00|45.12|44.96|45.66|45.5|45.73|45.57|45.11|44.95|220
1752556200000|2025-07-15 05:10:00|45.67|45.51|45.53|45.37|45.69|45.53|45.38|45.22|235
1752556500000|2025-07-15 05:15:00|45.52|45.36|45.28|45.12|45.53|45.37|45.26|45.1|194
1752556800000|2025-07-15 05:20:00|45.29|45.13|45.2|45.04|45.29|45.13|45.01|44.85|118
1752557100000|2025-07-15 05:25:00|45.19|45.03|45.4|45.24|45.45|45.29|45.19|45.03|121
1752557400000|2025-07-15 05:30:00|45.39|45.23|45.06|44.9|45.39|45.23|45.06|44.9|174
1752557700000|2025-07-15 05:35:00|45.05|44.89|45.12|44.96|45.15|44.99|44.96|44.8|100
1752558000000|2025-07-15 05:40:00|45.13|44.97|45.19|45.03|45.3|45.14|45.13|44.97|97
1752558300000|2025-07-15 05:45:00|45.18|45.02|45.14|44.98|45.18|45.02|45.04|44.88|132
1752558600000|2025-07-15 05:50:00|45.15|44.99|45.21|45.05|45.27|45.11|45|44.84|136
1752558900000|2025-07-15 05:55:00|45.2|45.04|45.42|45.26|45.46|45.3|45.12|44.96|108
1752559200000|2025-07-15 06:00:00|45.41|45.25|45.31|45.15|45.45|45.29|45.28|45.12|212
1752559500000|2025-07-15 06:05:00|45.3|45.14|45.3|45.14|45.61|45.45|45.24|45.08|190
1752559800000|2025-07-15 06:10:00|45.27|45.11|45.16|45|45.34|45.18|45.13|44.97|219
1752560100000|2025-07-15 06:15:00|45.17|45.01|45.14|44.98|45.21|45.05|45.07|44.91|155
1752560400000|2025-07-15 06:20:00|45.13|44.97|45.27|45.11|45.37|45.21|45.11|44.95|141
1752560700000|2025-07-15 06:25:00|45.26|45.1|45.33|45.17|45.34|45.18|45.24|45.08|120
1752561000000|2025-07-15 06:30:00|45.34|45.18|45.11|44.95|45.34|45.18|45.02|44.86|169
1752561300000|2025-07-15 06:35:00|45.12|44.96|45.07|44.91|45.17|45.01|45.01|44.85|151
1752561600000|2025-07-15 06:40:00|45.06|44.9|45.01|44.85|45.14|44.98|44.99|44.83|169
1752561900000|2025-07-15 06:45:00|45.02|44.86|44.84|44.68|45.04|44.88|44.75|44.59|159
1752562200000|2025-07-15 06:50:00|44.83|44.67|44.73|44.57|44.9|44.74|44.73|44.57|120
1752562500000|2025-07-15 06:55:00|44.74|44.58|44.84|44.68|44.89|44.73|44.74|44.58|91
1752562800000|2025-07-15 07:00:00|44.85|44.69|44.92|44.76|45.02|44.86|44.81|44.65|136
1752563100000|2025-07-15 07:05:00|44.93|44.77|44.7|44.54|44.97|44.81|44.67|44.51|170
1752563400000|2025-07-15 07:10:00|44.71|44.55|44.52|44.36|44.77|44.61|44.48|44.32|154
1752563700000|2025-07-15 07:15:00|44.53|44.37|44.56|44.4|44.7|44.54|44.52|44.36|156
1752564000000|2025-07-15 07:20:00|44.57|44.41|44.67|44.51|44.7|44.54|44.56|44.4|116
1752564300000|2025-07-15 07:25:00|44.66|44.5|44.73|44.57|44.8|44.64|44.66|44.5|78
1752564600000|2025-07-15 07:30:00|44.72|44.56|44.73|44.57|44.78|44.62|44.65|44.49|133
1752564900000|2025-07-15 07:35:00|44.72|44.56|44.79|44.63|45.07|44.91|44.71|44.55|107
1752565200000|2025-07-15 07:40:00|44.8|44.64|44.79|44.63|44.95|44.79|44.75|44.59|173
1752565500000|2025-07-15 07:45:00|44.8|44.64|44.64|44.48|44.85|44.69|44.62|44.46|128
1752565800000|2025-07-15 07:50:00|44.63|44.47|44.89|44.73|44.89|44.73|44.53|44.37|165
1752566100000|2025-07-15 07:55:00|44.92|44.76|44.76|44.6|45.18|45.02|44.75|44.59|131
1752566400000|2025-07-15 08:00:00|44.77|44.61|44.45|44.29|44.8|44.64|44.43|44.27|199
1752566700000|2025-07-15 08:05:00|44.46|44.3|44.54|44.38|44.63|44.47|44.43|44.27|202
1752567000000|2025-07-15 08:10:00|44.53|44.37|44.33|44.17|44.57|44.41|44.33|44.17|175
1752567300000|2025-07-15 08:15:00|44.34|44.18|44.26|44.1|44.41|44.25|44.2|44.04|178
1752567600000|2025-07-15 08:20:00|44.25|44.09|44.51|44.35|44.55|44.39|44.09|43.93|168
1752567900000|2025-07-15 08:25:00|44.5|44.34|44.68|44.52|44.69|44.53|44.39|44.23|153
1752568200000|2025-07-15 08:30:00|44.69|44.53|44.86|44.7|44.88|44.72|44.64|44.48|112
1752568500000|2025-07-15 08:35:00|44.87|44.71|44.99|44.83|45.05|44.89|44.83|44.67|96
1752568800000|2025-07-15 08:40:00|45|44.84|45.12|44.96|45.23|45.07|44.98|44.82|111
1752569100000|2025-07-15 08:45:00|45.13|44.97|45.34|45.18|45.4|45.24|45.13|44.97|111
1752569400000|2025-07-15 08:50:00|45.32|45.16|45.28|45.12|45.44|45.28|45.27|45.11|152
1752569700000|2025-07-15 08:55:00|45.29|45.13|45.26|45.1|45.35|45.19|45.22|45.06|120
1752570000000|2025-07-15 09:00:00|45.25|45.09|45.44|45.28|45.44|45.28|45.16|45|152
1752570300000|2025-07-15 09:05:00|45.45|45.29|46.04|45.88|46.13|45.97|45.44|45.28|312
1752570600000|2025-07-15 09:10:00|46.05|45.89|46.55|46.39|46.64|46.48|45.97|45.81|411
1752570900000|2025-07-15 09:15:00|46.56|46.4|46.01|45.85|46.83|46.67|45.87|45.71|349
1752571200000|2025-07-15 09:20:00|46.02|45.86|46.52|46.36|46.52|46.36|45.92|45.76|251
1752571500000|2025-07-15 09:25:00|46.54|46.38|46.5|46.34|46.71|46.55|46.42|46.26|242
1752571800000|2025-07-15 09:30:00|46.48|46.32|46.78|46.62|46.89|46.73|46.44|46.28|289
1752572100000|2025-07-15 09:35:00|46.77|46.61|46.81|46.65|47.04|46.88|46.64|46.48|356
1752572400000|2025-07-15 09:40:00|46.82|46.66|46.71|46.55|46.97|46.81|46.65|46.49|249
1752572700000|2025-07-15 09:45:00|46.7|46.54|47.07|46.91|47.12|46.96|46.63|46.47|221
1752573000000|2025-07-15 09:50:00|47.08|46.92|46.64|46.48|47.19|47.03|46.62|46.46|297
1752573300000|2025-07-15 09:55:00|46.65|46.49|46.73|46.57|46.73|46.57|46.43|46.27|185
1752573600000|2025-07-15 10:00:00|46.72|46.56|46.87|46.71|46.87|46.71|46.57|46.41|209
1752573900000|2025-07-15 10:05:00|46.88|46.72|47.04|46.88|47.06|46.9|46.69|46.53|213
1752574200000|2025-07-15 10:10:00|47.05|46.89|46.64|46.48|47.07|46.91|46.62|46.46|215
1752574500000|2025-07-15 10:15:00|46.65|46.49|47.1|46.94|47.32|47.16|46.64|46.48|339
1752574800000|2025-07-15 10:20:00|47.12|46.96|46.86|46.7|47.16|47|46.81|46.65|273
1752575100000|2025-07-15 10:25:00|46.85|46.69|47.13|46.97|47.27|47.11|46.85|46.69|210
1752575400000|2025-07-15 10:30:00|47.14|46.98|46.95|46.79|47.22|47.06|46.89|46.73|256
1752575700000|2025-07-15 10:35:00|46.94|46.78|46.82|46.66|46.94|46.78|46.8|46.64|147
1752576000000|2025-07-15 10:40:00|46.8|46.64|46.82|46.66|46.98|46.82|46.75|46.59|197
1752576300000|2025-07-15 10:45:00|46.81|46.65|46.95|46.79|47.07|46.91|46.76|46.6|247
1752576600000|2025-07-15 10:50:00|46.94|46.78|47|46.84|47.1|46.94|46.87|46.71|164
1752576900000|2025-07-15 10:55:00|47.01|46.85|46.96|46.8|47.03|46.87|46.82|46.66|149
1752577200000|2025-07-15 11:00:00|46.97|46.81|47.13|46.97|47.28|47.12|46.91|46.75|221
1752577500000|2025-07-15 11:05:00|47.12|46.96|47.06|46.9|47.4|47.24|47.06|46.9|229
1752577800000|2025-07-15 11:10:00|47.07|46.91|46.73|46.57|47.07|46.91|46.73|46.57|246
1752578100000|2025-07-15 11:15:00|46.72|46.56|46.21|46.05|46.75|46.59|46.14|45.98|246
1752578400000|2025-07-15 11:20:00|46.23|46.07|46.22|46.06|46.33|46.17|45.95|45.79|248
1752578700000|2025-07-15 11:25:00|46.23|46.07|46.23|46.07|46.33|46.17|46.04|45.88|252
1752579000000|2025-07-15 11:30:00|46.24|46.08|46.47|46.31|46.51|46.35|46.19|46.03|195
1752579300000|2025-07-15 11:35:00|46.46|46.3|46.34|46.18|46.52|46.36|46.34|46.18|155
1752579600000|2025-07-15 11:40:00|46.35|46.19|46.44|46.28|46.47|46.31|46.22|46.06|132
1752579900000|2025-07-15 11:45:00|46.45|46.29|46.3|46.14|46.48|46.32|46.2|46.04|111
1752580200000|2025-07-15 11:50:00|46.31|46.15|46.41|46.25|46.51|46.35|46.31|46.15|111
1752580500000|2025-07-15 11:55:00|46.4|46.24|46.48|46.32|46.53|46.37|46.38|46.22|104
1752580800000|2025-07-15 12:00:00|46.49|46.33|46.79|46.63|46.8|46.64|46.35|46.19|230
1752581100000|2025-07-15 12:05:00|46.78|46.62|46.55|46.39|46.93|46.77|46.47|46.31|290
1752581400000|2025-07-15 12:10:00|46.56|46.4|46.59|46.43|46.69|46.53|46.48|46.32|221
1752581700000|2025-07-15 12:15:00|46.6|46.44|46.38|46.22|46.67|46.51|46.31|46.15|172
1752582000000|2025-07-15 12:20:00|46.37|46.21|46.17|46.01|46.43|46.27|46.12|45.96|198
1752582300000|2025-07-15 12:25:00|46.18|46.02|46.35|46.19|46.35|46.19|46.06|45.9|213
1752582600000|2025-07-15 12:30:00|46.36|46.2|47.03|46.87|47.55|47.39|46.36|46.2|602
1752582900000|2025-07-15 12:35:00|47.02|46.86|46.35|46.19|47.04|46.88|46.14|45.98|521
1752583200000|2025-07-15 12:40:00|46.33|46.17|45.71|45.55|46.42|46.26|45.52|45.36|463
1752583500000|2025-07-15 12:45:00|45.68|45.52|46.03|45.87|46.09|45.93|45.68|45.52|281
1752583800000|2025-07-15 12:50:00|46.05|45.89|46.5|46.34|46.57|46.41|46.04|45.88|220
1752584100000|2025-07-15 12:55:00|46.52|46.36|46.61|46.45|46.77|46.61|46.52|46.36|209
1752584400000|2025-07-15 13:00:00|46.62|46.46|46.5|46.34|46.63|46.47|46.33|46.17|274
1752584700000|2025-07-15 13:05:00|46.49|46.33|46.37|46.21|46.76|46.6|46.34|46.18|244
1752585000000|2025-07-15 13:10:00|46.4|46.24|46.83|46.67|46.84|46.68|46.35|46.19|247
1752585300000|2025-07-15 13:15:00|46.84|46.68|46.29|46.13|46.93|46.77|46.22|46.06|222
1752585600000|2025-07-15 13:20:00|46.3|46.14|46.1|45.94|46.36|46.2|46|45.84|169
1752585900000|2025-07-15 13:25:00|46.08|45.92|46|45.84|46.38|46.22|45.95|45.79|189
1752586200000|2025-07-15 13:30:00|45.99|45.83|46.19|46.03|46.2|46.04|45.65|45.49|329
1752586500000|2025-07-15 13:35:00|46.2|46.04|45.53|45.37|46.22|46.06|45.53|45.37|331
1752586800000|2025-07-15 13:40:00|45.52|45.36|45.85|45.69|45.87|45.71|45.45|45.29|389
1752587100000|2025-07-15 13:45:00|45.87|45.71|45.64|45.48|45.87|45.71|45.56|45.4|332
1752587400000|2025-07-15 13:50:00|45.63|45.47|45.76|45.6|46.01|45.85|45.63|45.47|331
1752587700000|2025-07-15 13:55:00|45.74|45.58|45.74|45.58|46.03|45.87|45.73|45.57|210
1752588000000|2025-07-15 14:00:00|45.76|45.6|45.6|45.44|45.82|45.66|45.59|45.43|322
1752588300000|2025-07-15 14:05:00|45.59|45.43|45.74|45.58|45.79|45.63|45.52|45.36|216
1752588600000|2025-07-15 14:10:00|45.75|45.59|45.96|45.8|45.98|45.82|45.69|45.53|218
1752588900000|2025-07-15 14:15:00|45.97|45.81|45.52|45.36|45.98|45.82|45.39|45.23|175
1752589200000|2025-07-15 14:20:00|45.51|45.35|44.92|44.76|45.55|45.39|44.9|44.74|229
1752589500000|2025-07-15 14:25:00|44.93|44.77|44.85|44.69|44.98|44.82|44.73|44.57|291
1752589800000|2025-07-15 14:30:00|44.86|44.7|44.9|44.74|45.02|44.86|44.65|44.49|290
1752590100000|2025-07-15 14:35:00|44.93|44.77|44.69|44.53|44.95|44.79|44.51|44.35|190
1752590400000|2025-07-15 14:40:00|44.68|44.52|44.62|44.46|44.78|44.62|44.34|44.18|257
1752590700000|2025-07-15 14:45:00|44.61|44.45|44.56|44.4|44.7|44.54|44.53|44.37|262
1752591000000|2025-07-15 14:50:00|44.55|44.39|44.44|44.28|44.56|44.4|44.22|44.06|236
1752591300000|2025-07-15 14:55:00|44.43|44.27|44.36|44.2|44.57|44.41|44.21|44.05|301
1752591600000|2025-07-15 15:00:00|44.37|44.21|44.43|44.27|44.58|44.42|44.25|44.09|288
1752591900000|2025-07-15 15:05:00|44.42|44.26|44.77|44.61|44.81|44.65|44.34|44.18|290
1752592200000|2025-07-15 15:10:00|44.79|44.63|44.78|44.62|44.91|44.75|44.75|44.59|294
1752592500000|2025-07-15 15:15:00|44.8|44.64|44.83|44.67|44.94|44.78|44.75|44.59|254
1752592800000|2025-07-15 15:20:00|44.82|44.66|44.62|44.46|44.91|44.75|44.62|44.46|228
1752593100000|2025-07-15 15:25:00|44.6|44.44|44.89|44.73|44.89|44.73|44.6|44.44|244
1752593400000|2025-07-15 15:30:00|44.91|44.75|44.74|44.58|45.04|44.88|44.63|44.47|213
1752593700000|2025-07-15 15:35:00|44.73|44.57|44.73|44.57|44.82|44.66|44.68|44.52|255
1752594000000|2025-07-15 15:40:00|44.74|44.58|44.71|44.55|44.9|44.74|44.68|44.52|181
1752594300000|2025-07-15 15:45:00|44.72|44.56|44.75|44.59|45.03|44.87|44.72|44.56|201
1752594600000|2025-07-15 15:50:00|44.76|44.6|44.88|44.72|44.89|44.73|44.69|44.53|163
1752594900000|2025-07-15 15:55:00|44.89|44.73|44.8|44.64|44.94|44.78|44.79|44.63|95
1752595200000|2025-07-15 16:00:00|44.77|44.61|44.75|44.59|44.82|44.66|44.64|44.48|138
1752595500000|2025-07-15 16:05:00|44.76|44.6|44.79|44.63|44.91|44.75|44.73|44.57|205
1752595800000|2025-07-15 16:10:00|44.78|44.62|44.68|44.52|44.89|44.73|44.68|44.52|192
1752596100000|2025-07-15 16:15:00|44.67|44.51|44.46|44.3|44.7|44.54|44.44|44.28|145
1752596400000|2025-07-15 16:20:00|44.45|44.29|44.66|44.5|44.67|44.51|44.44|44.28|134
1752596700000|2025-07-15 16:25:00|44.68|44.52|44.7|44.54|44.75|44.59|44.57|44.41|131
1752597000000|2025-07-15 16:30:00|44.69|44.53|44.9|44.74|45.14|44.98|44.69|44.53|147
1752597300000|2025-07-15 16:35:00|44.89|44.73|45.13|44.97|45.16|45|44.86|44.7|165
1752597600000|2025-07-15 16:40:00|45.14|44.98|45.35|45.19|45.37|45.21|45.09|44.93|183
1752597900000|2025-07-15 16:45:00|45.37|45.21|45.29|45.13|45.48|45.32|45.28|45.12|143
1752598200000|2025-07-15 16:50:00|45.3|45.14|45.28|45.12|45.52|45.36|45.28|45.12|159
1752598500000|2025-07-15 16:55:00|45.3|45.14|45.41|45.25|45.41|45.25|45.22|45.06|118
1752598800000|2025-07-15 17:00:00|45.42|45.26|45.5|45.34|45.85|45.69|45.38|45.22|290
1752599100000|2025-07-15 17:05:00|45.49|45.33|45.34|45.18|45.5|45.34|45.34|45.18|118
1752599400000|2025-07-15 17:10:00|45.35|45.19|45.39|45.23|45.54|45.38|45.34|45.18|130
1752599700000|2025-07-15 17:15:00|45.38|45.22|45.33|45.17|45.38|45.22|45.21|45.05|143
1752600000000|2025-07-15 17:20:00|45.34|45.18|45.49|45.33|45.5|45.34|45.28|45.12|144
1752600300000|2025-07-15 17:25:00|45.5|45.34|45.73|45.57|45.77|45.61|45.47|45.31|150
1752600600000|2025-07-15 17:30:00|45.72|45.56|45.51|45.35|45.72|45.56|45.48|45.32|143
1752600900000|2025-07-15 17:35:00|45.5|45.34|45.56|45.4|45.61|45.45|45.49|45.33|99
1752601200000|2025-07-15 17:40:00|45.57|45.41|45.52|45.36|45.62|45.46|45.48|45.32|121
1752601500000|2025-07-15 17:45:00|45.51|45.35|45.45|45.29|45.55|45.39|45.41|45.25|147
1752601800000|2025-07-15 17:50:00|45.46|45.3|45.53|45.37|45.54|45.38|45.42|45.26|131
1752602100000|2025-07-15 17:55:00|45.54|45.38|45.69|45.53|45.69|45.53|45.48|45.32|173
1752602400000|2025-07-15 18:00:00|45.7|45.54|45.58|45.42|45.73|45.57|45.53|45.37|98
1752602700000|2025-07-15 18:05:00|45.57|45.41|45.74|45.58|45.75|45.59|45.56|45.4|202
1752603000000|2025-07-15 18:10:00|45.75|45.59|45.79|45.63|45.82|45.66|45.69|45.53|130
1752603300000|2025-07-15 18:15:00|45.78|45.62|45.71|45.55|45.94|45.78|45.65|45.49|125
1752603600000|2025-07-15 18:20:00|45.72|45.56|45.73|45.57|45.88|45.72|45.66|45.5|173
1752603900000|2025-07-15 18:25:00|45.74|45.58|45.36|45.2|45.76|45.6|45.24|45.08|195
1752604200000|2025-07-15 18:30:00|45.35|45.19|44.97|44.81|45.39|45.23|44.85|44.69|234
1752604500000|2025-07-15 18:35:00|44.99|44.83|44.95|44.79|45.03|44.87|44.67|44.51|332
1752604800000|2025-07-15 18:40:00|44.97|44.81|44.92|44.76|45.07|44.91|44.81|44.65|225
1752605100000|2025-07-15 18:45:00|44.94|44.78|44.91|44.75|45.02|44.86|44.87|44.71|230
1752605400000|2025-07-15 18:50:00|44.92|44.76|45|44.84|45.05|44.89|44.89|44.73|157
1752605700000|2025-07-15 18:55:00|44.99|44.83|44.84|44.68|45.01|44.85|44.84|44.68|154
1752606000000|2025-07-15 19:00:00|44.82|44.66|44.93|44.77|45.06|44.9|44.74|44.58|185
1752606300000|2025-07-15 19:05:00|44.94|44.78|45.18|45.02|45.23|45.07|44.93|44.77|176
1752606600000|2025-07-15 19:10:00|45.19|45.03|45.14|44.98|45.33|45.17|45.11|44.95|137
1752606900000|2025-07-15 19:15:00|45.15|44.99|45.33|45.17|45.34|45.18|45.07|44.91|135
1752607200000|2025-07-15 19:20:00|45.32|45.16|45.25|45.09|45.36|45.2|45.18|45.02|156
1752607500000|2025-07-15 19:25:00|45.24|45.08|45.21|45.05|45.29|45.13|45.16|45|119
1752607800000|2025-07-15 19:30:00|45.22|45.06|44.99|44.83|45.26|45.1|44.98|44.82|104
1752608100000|2025-07-15 19:35:00|44.97|44.81|44.85|44.69|45.04|44.88|44.77|44.61|144
1752608400000|2025-07-15 19:40:00|44.84|44.68|44.62|44.46|44.92|44.76|44.61|44.45|131
1752608700000|2025-07-15 19:45:00|44.63|44.47|44.43|44.27|44.65|44.49|44.29|44.13|219
1752609000000|2025-07-15 19:50:00|44.44|44.28|44.45|44.29|44.5|44.34|44.3|44.14|243
1752609300000|2025-07-15 19:55:00|44.47|44.31|44.37|44.21|44.49|44.33|44.34|44.18|229
1752609600000|2025-07-15 20:00:00|44.36|44.2|44.22|44.06|44.47|44.31|44.22|44.06|216
1752609900000|2025-07-15 20:05:00|44.23|44.07|44.24|44.08|44.29|44.13|44.04|43.88|177
1752610200000|2025-07-15 20:10:00|44.25|44.09|44.53|44.37|44.59|44.43|44.25|44.09|191
1752610500000|2025-07-15 20:15:00|44.52|44.36|44.51|44.35|44.63|44.47|44.34|44.18|213
1752610800000|2025-07-15 20:20:00|44.5|44.34|44.51|44.35|44.54|44.38|44.38|44.22|135
1752611100000|2025-07-15 20:25:00|44.52|44.36|44.48|44.32|44.52|44.36|44.42|44.26|96
1752611400000|2025-07-15 20:30:00|44.47|44.31|44.65|44.49|44.73|44.57|44.35|44.19|105
1752611700000|2025-07-15 20:35:00|44.64|44.48|44.47|44.31|44.68|44.52|44.47|44.31|139
1752612000000|2025-07-15 20:40:00|44.46|44.3|44.54|44.38|44.57|44.41|44.45|44.29|99
1752612300000|2025-07-15 20:45:00|44.56|44.4|44.59|44.43|44.64|44.48|44.53|44.37|106
1752612600000|2025-07-15 20:50:00|44.58|44.42|44.56|44.4|44.64|44.48|44.52|44.36|119
1752612900000|2025-07-15 20:55:00|44.57|44.41|44.35|44.19|44.58|44.42|44.35|44.19|97
1752613200000|2025-07-15 21:00:00|44.33|44.17|44.44|44.28|44.44|44.28|44.22|44.06|179
1752613500000|2025-07-15 21:05:00|44.45|44.29|44.71|44.55|44.72|44.56|44.44|44.28|102
1752613800000|2025-07-15 21:10:00|44.72|44.56|44.95|44.79|44.97|44.81|44.68|44.52|161
1752614100000|2025-07-15 21:15:00|44.96|44.8|44.95|44.79|45.01|44.85|44.88|44.72|156
1752614400000|2025-07-15 21:20:00|44.96|44.8|44.94|44.78|45.01|44.85|44.83|44.67|116
1752614700000|2025-07-15 21:25:00|44.93|44.77|44.95|44.79|44.96|44.8|44.9|44.74|85
1752615000000|2025-07-15 21:30:00|44.96|44.8|45|44.84|45.05|44.89|44.92|44.76|96
1752615300000|2025-07-15 21:35:00|44.99|44.83|45.04|44.88|45.05|44.89|44.93|44.77|91
1752615600000|2025-07-15 21:40:00|45.03|44.87|45.25|45.09|45.26|45.1|45|44.84|64
1752615900000|2025-07-15 21:45:00|45.26|45.1|45.07|44.91|45.3|45.14|45.05|44.89|86
1752616200000|2025-07-15 21:50:00|45.06|44.9|45.03|44.87|45.14|44.98|45.03|44.87|77
1752616500000|2025-07-15 21:55:00|45.04|44.88|45.01|44.85|45.04|44.88|45|44.84|41
1752616800000|2025-07-15 22:00:00|45.02|44.86|44.76|44.6|45.04|44.88|44.68|44.52|186
1752617100000|2025-07-15 22:05:00|44.77|44.61|44.72|44.56|44.85|44.69|44.66|44.5|125
1752617400000|2025-07-15 22:10:00|44.71|44.55|44.95|44.79|44.97|44.81|44.71|44.55|105
1752617700000|2025-07-15 22:15:00|44.96|44.8|44.84|44.68|45.02|44.86|44.84|44.68|86
1752618000000|2025-07-15 22:20:00|44.85|44.69|44.92|44.76|44.92|44.76|44.83|44.67|123
1752618300000|2025-07-15 22:25:00|44.94|44.78|44.72|44.56|44.97|44.81|44.72|44.56|93
1752618600000|2025-07-15 22:30:00|44.73|44.57|44.56|44.4|44.76|44.6|44.5|44.34|90
1752618900000|2025-07-15 22:35:00|44.57|44.41|44.7|44.54|44.74|44.58|44.52|44.36|89
1752619200000|2025-07-15 22:40:00|44.71|44.55|44.89|44.73|44.94|44.78|44.71|44.55|76
1752619500000|2025-07-15 22:45:00|44.91|44.75|45.03|44.87|45.04|44.88|44.88|44.72|77
1752619800000|2025-07-15 22:50:00|45.02|44.86|45.1|44.94|45.2|45.04|45.01|44.85|101
1752620100000|2025-07-15 22:55:00|45.11|44.95|45.19|45.03|45.23|45.07|45.08|44.92|51
1752620400000|2025-07-15 23:00:00|45.16|45|45.34|45.18|45.37|45.21|45.15|44.99|137
1752620700000|2025-07-15 23:05:00|45.33|45.17|45.5|45.34|45.54|45.38|45.3|45.14|167
1752621000000|2025-07-15 23:10:00|45.49|45.33|45.19|45.03|45.5|45.34|45.13|44.97|131
1752621300000|2025-07-15 23:15:00|45.2|45.04|45.25|45.09|45.27|45.11|45.16|45|136
1752621600000|2025-07-15 23:20:00|45.26|45.1|45.22|45.06|45.28|45.12|45.2|45.04|131
1752621900000|2025-07-15 23:25:00|45.23|45.07|45.22|45.06|45.27|45.11|45.18|45.02|98
1752622200000|2025-07-15 23:30:00|45.23|45.07|45.34|45.18|45.36|45.2|45.23|45.07|95
1752622500000|2025-07-15 23:35:00|45.35|45.19|45.41|45.25|45.45|45.29|45.32|45.16|83
1752622800000|2025-07-15 23:40:00|45.42|45.26|45.42|45.26|45.42|45.26|45.31|45.15|129
1752623100000|2025-07-15 23:45:00|45.41|45.25|45.16|45|45.41|45.25|45.08|44.92|147
1752623400000|2025-07-15 23:50:00|45.17|45.01|45.17|45.01|45.18|45.02|45.08|44.92|99
1752623700000|2025-07-15 23:55:00|45.18|45.02|45.24|45.08|45.36|45.2|45.17|45.01|114
1752537600000|2025-07-15 00:00:00|46.47|46.31|45.8|45.64|46.54|46.38|45.68|45.52|292
1752537900000|2025-07-15 00:05:00|45.79|45.63|45.58|45.42|45.86|45.7|45.41|45.25|323
1752538200000|2025-07-15 00:10:00|45.57|45.41|45.43|45.27|45.71|45.55|45.4|45.24|272
1752538500000|2025-07-15 00:15:00|45.42|45.26|45.53|45.37|45.62|45.46|45.31|45.15|249
1752538800000|2025-07-15 00:20:00|45.52|45.36|45.91|45.75|45.98|45.82|45.52|45.36|251
1752539100000|2025-07-15 00:25:00|45.92|45.76|45.89|45.73|46.12|45.96|45.88|45.72|188
1752539400000|2025-07-15 00:30:00|45.88|45.72|45.57|45.41|45.89|45.73|45.57|45.41|211
1752539700000|2025-07-15 00:35:00|45.55|45.39|45.5|45.34|45.6|45.44|45.4|45.24|175
1752540000000|2025-07-15 00:40:00|45.49|45.33|45.35|45.19|45.5|45.34|45.3|45.14|222
1752540300000|2025-07-15 00:45:00|45.36|45.2|45.23|45.07|45.37|45.21|44.93|44.77|248
1752540600000|2025-07-15 00:50:00|45.24|45.08|45.29|45.13|45.4|45.24|45.21|45.05|183
1752540900000|2025-07-15 00:55:00|45.28|45.12|45.44|45.28|45.46|45.3|45.25|45.09|181
1752541200000|2025-07-15 01:00:00|45.42|45.26|45.15|44.99|45.54|45.38|45.03|44.87|272
1752541500000|2025-07-15 01:05:00|45.14|44.98|44.94|44.78|45.17|45.01|44.8|44.64|275
1752541800000|2025-07-15 01:10:00|44.93|44.77|45.04|44.88|45.07|44.91|44.73|44.57|288
1752542100000|2025-07-15 01:15:00|45.05|44.89|45.15|44.99|45.42|45.26|45.04|44.88|255
1752542400000|2025-07-15 01:20:00|45.18|45.02|44.69|44.53|45.2|45.04|44.68|44.52|246
1752542700000|2025-07-15 01:25:00|44.68|44.52|45.07|44.91|45.09|44.93|44.63|44.47|211
1752543000000|2025-07-15 01:30:00|45.06|44.9|45.12|44.96|45.27|45.11|44.98|44.82|225
1752543300000|2025-07-15 01:35:00|45.1|44.94|45.35|45.19|45.36|45.2|44.94|44.78|282
1752543600000|2025-07-15 01:40:00|45.34|45.18|45.47|45.31|45.66|45.5|45.33|45.17|291
1752543900000|2025-07-15 01:45:00|45.49|45.33|45.25|45.09|45.66|45.5|45.24|45.08|242
1752544200000|2025-07-15 01:50:00|45.2|45.04|45.49|45.33|45.63|45.47|45.19|45.03|219
1752544500000|2025-07-15 01:55:00|45.47|45.31|44.97|44.81|45.5|45.34|44.87|44.71|228
1752544800000|2025-07-15 02:00:00|44.96|44.8|45.2|45.04|45.33|45.17|44.73|44.57|419
1752545100000|2025-07-15 02:05:00|45.21|45.05|44.96|44.8|45.25|45.09|44.96|44.8|349
1752545400000|2025-07-15 02:10:00|44.97|44.81|44.82|44.66|45.09|44.93|44.75|44.59|284
1752545700000|2025-07-15 02:15:00|44.87|44.71|44.47|44.31|44.89|44.73|44.32|44.16|278
1752546000000|2025-07-15 02:20:00|44.46|44.3|44.32|44.16|44.56|44.4|44.28|44.12|286
1752546300000|2025-07-15 02:25:00|44.33|44.17|44.28|44.12|44.38|44.22|44.16|44|245
1752546600000|2025-07-15 02:30:00|44.29|44.13|44.27|44.11|44.4|44.24|44.06|43.9|260
1752546900000|2025-07-15 02:35:00|44.26|44.1|44.67|44.51|44.76|44.6|44.25|44.09|262
1752547200000|2025-07-15 02:40:00|44.68|44.52|44.63|44.47|44.73|44.57|44.58|44.42|241
1752547500000|2025-07-15 02:45:00|44.65|44.49|44.45|44.29|44.72|44.56|44.43|44.27|237
1752547800000|2025-07-15 02:50:00|44.46|44.3|44.59|44.43|44.69|44.53|44.43|44.27|204
1752548100000|2025-07-15 02:55:00|44.58|44.42|44.39|44.23|44.62|44.46|44.34|44.18|162
1752548400000|2025-07-15 03:00:00|44.38|44.22|43.97|43.81|44.43|44.27|43.92|43.76|250
1752548700000|2025-07-15 03:05:00|43.95|43.79|43.83|43.67|44.1|43.94|43.79|43.63|275
1752549000000|2025-07-15 03:10:00|43.81|43.65|43.84|43.68|43.92|43.76|43.46|43.3|309
1752549300000|2025-07-15 03:15:00|43.83|43.67|43.12|42.96|43.87|43.71|43.11|42.95|365
1752549600000|2025-07-15 03:20:00|43.11|42.95|43.59|43.43|43.59|43.43|43.09|42.93|201
1752549900000|2025-07-15 03:25:00|43.6|43.44|43.69|43.53|43.82|43.66|43.51|43.35|216
1752550200000|2025-07-15 03:30:00|43.68|43.52|43.41|43.25|43.68|43.52|43.36|43.2|224
1752550500000|2025-07-15 03:35:00|43.44|43.28|43.42|43.26|43.54|43.38|43.17|43.01|216
1752550800000|2025-07-15 03:40:00|43.43|43.27|43.75|43.59|43.78|43.62|43.38|43.22|170
1752551100000|2025-07-15 03:45:00|43.76|43.6|43.98|43.82|44|43.84|43.74|43.58|122
1752551400000|2025-07-15 03:50:00|43.97|43.81|43.81|43.65|44.06|43.9|43.81|43.65|122
1752551700000|2025-07-15 03:55:00|43.82|43.66|44.22|44.06|44.23|44.07|43.8|43.64|146
1752552000000|2025-07-15 04:00:00|44.23|44.07|44.24|44.08|44.51|44.35|44.12|43.96|207
1752552300000|2025-07-15 04:05:00|44.25|44.09|43.88|43.72|44.28|44.12|43.8|43.64|225
1752552600000|2025-07-15 04:10:00|43.86|43.7|44.53|44.37|44.55|44.39|43.81|43.65|267
1752552900000|2025-07-15 04:15:00|44.59|44.43|44.56|44.4|44.8|44.64|44.52|44.36|307
1752553200000|2025-07-15 04:20:00|44.57|44.41|44.73|44.57|44.82|44.66|44.53|44.37|257
1752553500000|2025-07-15 04:25:00|44.74|44.58|44.57|44.41|44.8|44.64|44.57|44.41|203
1752553800000|2025-07-15 04:30:00|44.58|44.42|44.48|44.32|44.6|44.44|44.28|44.12|207
1752554100000|2025-07-15 04:35:00|44.47|44.31|44.74|44.58|44.79|44.63|44.36|44.2|233
1752554400000|2025-07-15 04:40:00|44.75|44.59|44.88|44.72|45.02|44.86|44.73|44.57|204
1752554700000|2025-07-15 04:45:00|44.89|44.73|45.02|44.86|45.06|44.9|44.72|44.56|220
1752555000000|2025-07-15 04:50:00|45|44.84|44.94|44.78|45.06|44.9|44.89|44.73|197
1752555300000|2025-07-15 04:55:00|44.93|44.77|44.89|44.73|44.99|44.83|44.85|44.69|127
1752555600000|2025-07-15 05:00:00|44.9|44.74|45.13|44.97|45.23|45.07|44.88|44.72|172
1752555900000|2025-07-15 05:05:00|45.12|44.96|45.66|45.5|45.73|45.57|45.11|44.95|220
1752556200000|2025-07-15 05:10:00|45.67|45.51|45.53|45.37|45.69|45.53|45.38|45.22|235
1752556500000|2025-07-15 05:15:00|45.52|45.36|45.28|45.12|45.53|45.37|45.26|45.1|194
1752556800000|2025-07-15 05:20:00|45.29|45.13|45.2|45.04|45.29|45.13|45.01|44.85|118
1752557100000|2025-07-15 05:25:00|45.19|45.03|45.4|45.24|45.45|45.29|45.19|45.03|121
1752557400000|2025-07-15 05:30:00|45.39|45.23|45.06|44.9|45.39|45.23|45.06|44.9|174
1752557700000|2025-07-15 05:35:00|45.05|44.89|45.12|44.96|45.15|44.99|44.96|44.8|100
1752558000000|2025-07-15 05:40:00|45.13|44.97|45.19|45.03|45.3|45.14|45.13|44.97|97
1752558300000|2025-07-15 05:45:00|45.18|45.02|45.14|44.98|45.18|45.02|45.04|44.88|132
1752558600000|2025-07-15 05:50:00|45.15|44.99|45.21|45.05|45.27|45.11|45|44.84|136
1752558900000|2025-07-15 05:55:00|45.2|45.04|45.42|45.26|45.46|45.3|45.12|44.96|108
1752559200000|2025-07-15 06:00:00|45.41|45.25|45.31|45.15|45.45|45.29|45.28|45.12|212
1752559500000|2025-07-15 06:05:00|45.3|45.14|45.3|45.14|45.61|45.45|45.24|45.08|190
1752559800000|2025-07-15 06:10:00|45.27|45.11|45.16|45|45.34|45.18|45.13|44.97|219
1752560100000|2025-07-15 06:15:00|45.17|45.01|45.14|44.98|45.21|45.05|45.07|44.91|155
1752560400000|2025-07-15 06:20:00|45.13|44.97|45.27|45.11|45.37|45.21|45.11|44.95|141
1752560700000|2025-07-15 06:25:00|45.26|45.1|45.33|45.17|45.34|45.18|45.24|45.08|120
1752561000000|2025-07-15 06:30:00|45.34|45.18|45.11|44.95|45.34|45.18|45.02|44.86|169
1752561300000|2025-07-15 06:35:00|45.12|44.96|45.07|44.91|45.17|45.01|45.01|44.85|151
1752561600000|2025-07-15 06:40:00|45.06|44.9|45.01|44.85|45.14|44.98|44.99|44.83|169
1752561900000|2025-07-15 06:45:00|45.02|44.86|44.84|44.68|45.04|44.88|44.75|44.59|159
1752562200000|2025-07-15 06:50:00|44.83|44.67|44.73|44.57|44.9|44.74|44.73|44.57|120
1752562500000|2025-07-15 06:55:00|44.74|44.58|44.84|44.68|44.89|44.73|44.74|44.58|91
1752562800000|2025-07-15 07:00:00|44.85|44.69|44.92|44.76|45.02|44.86|44.81|44.65|136
1752563100000|2025-07-15 07:05:00|44.93|44.77|44.7|44.54|44.97|44.81|44.67|44.51|170
1752563400000|2025-07-15 07:10:00|44.71|44.55|44.52|44.36|44.77|44.61|44.48|44.32|154
1752563700000|2025-07-15 07:15:00|44.53|44.37|44.56|44.4|44.7|44.54|44.52|44.36|156
1752564000000|2025-07-15 07:20:00|44.57|44.41|44.67|44.51|44.7|44.54|44.56|44.4|116
1752564300000|2025-07-15 07:25:00|44.66|44.5|44.73|44.57|44.8|44.64|44.66|44.5|78
1752564600000|2025-07-15 07:30:00|44.72|44.56|44.73|44.57|44.78|44.62|44.65|44.49|133
1752564900000|2025-07-15 07:35:00|44.72|44.56|44.79|44.63|45.07|44.91|44.71|44.55|107
1752565200000|2025-07-15 07:40:00|44.8|44.64|44.79|44.63|44.95|44.79|44.75|44.59|173
1752565500000|2025-07-15 07:45:00|44.8|44.64|44.64|44.48|44.85|44.69|44.62|44.46|128
1752565800000|2025-07-15 07:50:00|44.63|44.47|44.89|44.73|44.89|44.73|44.53|44.37|165
1752566100000|2025-07-15 07:55:00|44.92|44.76|44.76|44.6|45.18|45.02|44.75|44.59|131
1752566400000|2025-07-15 08:00:00|44.77|44.61|44.45|44.29|44.8|44.64|44.43|44.27|199
1752566700000|2025-07-15 08:05:00|44.46|44.3|44.54|44.38|44.63|44.47|44.43|44.27|202
1752567000000|2025-07-15 08:10:00|44.53|44.37|44.33|44.17|44.57|44.41|44.33|44.17|175
1752567300000|2025-07-15 08:15:00|44.34|44.18|44.26|44.1|44.41|44.25|44.2|44.04|178
1752567600000|2025-07-15 08:20:00|44.25|44.09|44.51|44.35|44.55|44.39|44.09|43.93|168
1752567900000|2025-07-15 08:25:00|44.5|44.34|44.68|44.52|44.69|44.53|44.39|44.23|153
1752568200000|2025-07-15 08:30:00|44.69|44.53|44.86|44.7|44.88|44.72|44.64|44.48|112
1752568500000|2025-07-15 08:35:00|44.87|44.71|44.99|44.83|45.05|44.89|44.83|44.67|96
1752568800000|2025-07-15 08:40:00|45|44.84|45.12|44.96|45.23|45.07|44.98|44.82|111
1752569100000|2025-07-15 08:45:00|45.13|44.97|45.34|45.18|45.4|45.24|45.13|44.97|111
1752569400000|2025-07-15 08:50:00|45.32|45.16|45.28|45.12|45.44|45.28|45.27|45.11|152
1752569700000|2025-07-15 08:55:00|45.29|45.13|45.26|45.1|45.35|45.19|45.22|45.06|120
1752570000000|2025-07-15 09:00:00|45.25|45.09|45.44|45.28|45.44|45.28|45.16|45|152
1752570300000|2025-07-15 09:05:00|45.45|45.29|46.04|45.88|46.13|45.97|45.44|45.28|312
1752570600000|2025-07-15 09:10:00|46.05|45.89|46.55|46.39|46.64|46.48|45.97|45.81|411
1752570900000|2025-07-15 09:15:00|46.56|46.4|46.01|45.85|46.83|46.67|45.87|45.71|349
1752571200000|2025-07-15 09:20:00|46.02|45.86|46.52|46.36|46.52|46.36|45.92|45.76|251
1752571500000|2025-07-15 09:25:00|46.54|46.38|46.5|46.34|46.71|46.55|46.42|46.26|242
1752571800000|2025-07-15 09:30:00|46.48|46.32|46.78|46.62|46.89|46.73|46.44|46.28|289
1752572100000|2025-07-15 09:35:00|46.77|46.61|46.81|46.65|47.04|46.88|46.64|46.48|356
1752572400000|2025-07-15 09:40:00|46.82|46.66|46.71|46.55|46.97|46.81|46.65|46.49|249
1752572700000|2025-07-15 09:45:00|46.7|46.54|47.07|46.91|47.12|46.96|46.63|46.47|221
1752573000000|2025-07-15 09:50:00|47.08|46.92|46.64|46.48|47.19|47.03|46.62|46.46|297
1752573300000|2025-07-15 09:55:00|46.65|46.49|46.73|46.57|46.73|46.57|46.43|46.27|185
1752573600000|2025-07-15 10:00:00|46.72|46.56|46.87|46.71|46.87|46.71|46.57|46.41|209
1752573900000|2025-07-15 10:05:00|46.88|46.72|47.04|46.88|47.06|46.9|46.69|46.53|213
1752574200000|2025-07-15 10:10:00|47.05|46.89|46.64|46.48|47.07|46.91|46.62|46.46|215
1752574500000|2025-07-15 10:15:00|46.65|46.49|47.1|46.94|47.32|47.16|46.64|46.48|339
1752574800000|2025-07-15 10:20:00|47.12|46.96|46.86|46.7|47.16|47|46.81|46.65|273
1752575100000|2025-07-15 10:25:00|46.85|46.69|47.13|46.97|47.27|47.11|46.85|46.69|210
1752575400000|2025-07-15 10:30:00|47.14|46.98|46.95|46.79|47.22|47.06|46.89|46.73|256
1752575700000|2025-07-15 10:35:00|46.94|46.78|46.82|46.66|46.94|46.78|46.8|46.64|147
1752576000000|2025-07-15 10:40:00|46.8|46.64|46.82|46.66|46.98|46.82|46.75|46.59|197
1752576300000|2025-07-15 10:45:00|46.81|46.65|46.95|46.79|47.07|46.91|46.76|46.6|247
1752576600000|2025-07-15 10:50:00|46.94|46.78|47|46.84|47.1|46.94|46.87|46.71|164
1752576900000|2025-07-15 10:55:00|47.01|46.85|46.96|46.8|47.03|46.87|46.82|46.66|149
1752577200000|2025-07-15 11:00:00|46.97|46.81|47.13|46.97|47.28|47.12|46.91|46.75|221
1752577500000|2025-07-15 11:05:00|47.12|46.96|47.06|46.9|47.4|47.24|47.06|46.9|229
1752577800000|2025-07-15 11:10:00|47.07|46.91|46.73|46.57|47.07|46.91|46.73|46.57|246
1752578100000|2025-07-15 11:15:00|46.72|46.56|46.21|46.05|46.75|46.59|46.14|45.98|246
1752578400000|2025-07-15 11:20:00|46.23|46.07|46.22|46.06|46.33|46.17|45.95|45.79|248
1752578700000|2025-07-15 11:25:00|46.23|46.07|46.23|46.07|46.33|46.17|46.04|45.88|252
1752579000000|2025-07-15 11:30:00|46.24|46.08|46.47|46.31|46.51|46.35|46.19|46.03|195
1752579300000|2025-07-15 11:35:00|46.46|46.3|46.34|46.18|46.52|46.36|46.34|46.18|155
1752579600000|2025-07-15 11:40:00|46.35|46.19|46.44|46.28|46.47|46.31|46.22|46.06|132
1752579900000|2025-07-15 11:45:00|46.45|46.29|46.3|46.14|46.48|46.32|46.2|46.04|111
1752580200000|2025-07-15 11:50:00|46.31|46.15|46.41|46.25|46.51|46.35|46.31|46.15|111
1752580500000|2025-07-15 11:55:00|46.4|46.24|46.48|46.32|46.53|46.37|46.38|46.22|104
1752580800000|2025-07-15 12:00:00|46.49|46.33|46.79|46.63|46.8|46.64|46.35|46.19|230
1752581100000|2025-07-15 12:05:00|46.78|46.62|46.55|46.39|46.93|46.77|46.47|46.31|290
1752581400000|2025-07-15 12:10:00|46.56|46.4|46.59|46.43|46.69|46.53|46.48|46.32|221
1752581700000|2025-07-15 12:15:00|46.6|46.44|46.38|46.22|46.67|46.51|46.31|46.15|172
1752582000000|2025-07-15 12:20:00|46.37|46.21|46.17|46.01|46.43|46.27|46.12|45.96|198
1752582300000|2025-07-15 12:25:00|46.18|46.02|46.35|46.19|46.35|46.19|46.06|45.9|213
1752582600000|2025-07-15 12:30:00|46.36|46.2|47.03|46.87|47.55|47.39|46.36|46.2|602
1752582900000|2025-07-15 12:35:00|47.02|46.86|46.35|46.19|47.04|46.88|46.14|45.98|521
1752583200000|2025-07-15 12:40:00|46.33|46.17|45.71|45.55|46.42|46.26|45.52|45.36|463
1752583500000|2025-07-15 12:45:00|45.68|45.52|46.03|45.87|46.09|45.93|45.68|45.52|281
1752583800000|2025-07-15 12:50:00|46.05|45.89|46.5|46.34|46.57|46.41|46.04|45.88|220
1752584100000|2025-07-15 12:55:00|46.52|46.36|46.61|46.45|46.77|46.61|46.52|46.36|209
1752584400000|2025-07-15 13:00:00|46.62|46.46|46.5|46.34|46.63|46.47|46.33|46.17|274
1752584700000|2025-07-15 13:05:00|46.49|46.33|46.37|46.21|46.76|46.6|46.34|46.18|244
1752585000000|2025-07-15 13:10:00|46.4|46.24|46.83|46.67|46.84|46.68|46.35|46.19|247
1752585300000|2025-07-15 13:15:00|46.84|46.68|46.29|46.13|46.93|46.77|46.22|46.06|222
1752585600000|2025-07-15 13:20:00|46.3|46.14|46.1|45.94|46.36|46.2|46|45.84|169
1752585900000|2025-07-15 13:25:00|46.08|45.92|46|45.84|46.38|46.22|45.95|45.79|189
1752586200000|2025-07-15 13:30:00|45.99|45.83|46.19|46.03|46.2|46.04|45.65|45.49|329
1752586500000|2025-07-15 13:35:00|46.2|46.04|45.53|45.37|46.22|46.06|45.53|45.37|331
1752586800000|2025-07-15 13:40:00|45.52|45.36|45.85|45.69|45.87|45.71|45.45|45.29|389
1752587100000|2025-07-15 13:45:00|45.87|45.71|45.64|45.48|45.87|45.71|45.56|45.4|332
1752587400000|2025-07-15 13:50:00|45.63|45.47|45.76|45.6|46.01|45.85|45.63|45.47|331
1752587700000|2025-07-15 13:55:00|45.74|45.58|45.74|45.58|46.03|45.87|45.73|45.57|210
1752588000000|2025-07-15 14:00:00|45.76|45.6|45.6|45.44|45.82|45.66|45.59|45.43|322
1752588300000|2025-07-15 14:05:00|45.59|45.43|45.74|45.58|45.79|45.63|45.52|45.36|216
1752588600000|2025-07-15 14:10:00|45.75|45.59|45.96|45.8|45.98|45.82|45.69|45.53|218
1752588900000|2025-07-15 14:15:00|45.97|45.81|45.52|45.36|45.98|45.82|45.39|45.23|175
1752589200000|2025-07-15 14:20:00|45.51|45.35|44.92|44.76|45.55|45.39|44.9|44.74|229
1752589500000|2025-07-15 14:25:00|44.93|44.77|44.85|44.69|44.98|44.82|44.73|44.57|291
1752589800000|2025-07-15 14:30:00|44.86|44.7|44.9|44.74|45.02|44.86|44.65|44.49|290
1752590100000|2025-07-15 14:35:00|44.93|44.77|44.69|44.53|44.95|44.79|44.51|44.35|190
1752590400000|2025-07-15 14:40:00|44.68|44.52|44.62|44.46|44.78|44.62|44.34|44.18|257
1752590700000|2025-07-15 14:45:00|44.61|44.45|44.56|44.4|44.7|44.54|44.53|44.37|262
1752591000000|2025-07-15 14:50:00|44.55|44.39|44.44|44.28|44.56|44.4|44.22|44.06|236
1752591300000|2025-07-15 14:55:00|44.43|44.27|44.36|44.2|44.57|44.41|44.21|44.05|301
1752591600000|2025-07-15 15:00:00|44.37|44.21|44.43|44.27|44.58|44.42|44.25|44.09|288
1752591900000|2025-07-15 15:05:00|44.42|44.26|44.77|44.61|44.81|44.65|44.34|44.18|290
1752592200000|2025-07-15 15:10:00|44.79|44.63|44.78|44.62|44.91|44.75|44.75|44.59|294
1752592500000|2025-07-15 15:15:00|44.8|44.64|44.83|44.67|44.94|44.78|44.75|44.59|254
1752592800000|2025-07-15 15:20:00|44.82|44.66|44.62|44.46|44.91|44.75|44.62|44.46|228
1752593100000|2025-07-15 15:25:00|44.6|44.44|44.89|44.73|44.89|44.73|44.6|44.44|244
1752593400000|2025-07-15 15:30:00|44.91|44.75|44.74|44.58|45.04|44.88|44.63|44.47|213
1752593700000|2025-07-15 15:35:00|44.73|44.57|44.73|44.57|44.82|44.66|44.68|44.52|255
1752594000000|2025-07-15 15:40:00|44.74|44.58|44.71|44.55|44.9|44.74|44.68|44.52|181
1752594300000|2025-07-15 15:45:00|44.72|44.56|44.75|44.59|45.03|44.87|44.72|44.56|201
1752594600000|2025-07-15 15:50:00|44.76|44.6|44.88|44.72|44.89|44.73|44.69|44.53|163
1752594900000|2025-07-15 15:55:00|44.89|44.73|44.8|44.64|44.94|44.78|44.79|44.63|95
1752595200000|2025-07-15 16:00:00|44.77|44.61|44.75|44.59|44.82|44.66|44.64|44.48|138
1752595500000|2025-07-15 16:05:00|44.76|44.6|44.79|44.63|44.91|44.75|44.73|44.57|205
1752595800000|2025-07-15 16:10:00|44.78|44.62|44.68|44.52|44.89|44.73|44.68|44.52|192
1752596100000|2025-07-15 16:15:00|44.67|44.51|44.46|44.3|44.7|44.54|44.44|44.28|145
1752596400000|2025-07-15 16:20:00|44.45|44.29|44.66|44.5|44.67|44.51|44.44|44.28|134
1752596700000|2025-07-15 16:25:00|44.68|44.52|44.7|44.54|44.75|44.59|44.57|44.41|131
1752597000000|2025-07-15 16:30:00|44.69|44.53|44.9|44.74|45.14|44.98|44.69|44.53|147
1752597300000|2025-07-15 16:35:00|44.89|44.73|45.13|44.97|45.16|45|44.86|44.7|165
1752597600000|2025-07-15 16:40:00|45.14|44.98|45.35|45.19|45.37|45.21|45.09|44.93|183
1752597900000|2025-07-15 16:45:00|45.37|45.21|45.29|45.13|45.48|45.32|45.28|45.12|143
1752598200000|2025-07-15 16:50:00|45.3|45.14|45.28|45.12|45.52|45.36|45.28|45.12|159
1752598500000|2025-07-15 16:55:00|45.3|45.14|45.41|45.25|45.41|45.25|45.22|45.06|118
1752598800000|2025-07-15 17:00:00|45.42|45.26|45.5|45.34|45.85|45.69|45.38|45.22|290
1752599100000|2025-07-15 17:05:00|45.49|45.33|45.34|45.18|45.5|45.34|45.34|45.18|118
1752599400000|2025-07-15 17:10:00|45.35|45.19|45.39|45.23|45.54|45.38|45.34|45.18|130
1752599700000|2025-07-15 17:15:00|45.38|45.22|45.33|45.17|45.38|45.22|45.21|45.05|143
1752600000000|2025-07-15 17:20:00|45.34|45.18|45.49|45.33|45.5|45.34|45.28|45.12|144
1752600300000|2025-07-15 17:25:00|45.5|45.34|45.73|45.57|45.77|45.61|45.47|45.31|150
1752600600000|2025-07-15 17:30:00|45.72|45.56|45.51|45.35|45.72|45.56|45.48|45.32|143
1752600900000|2025-07-15 17:35:00|45.5|45.34|45.56|45.4|45.61|45.45|45.49|45.33|99
1752601200000|2025-07-15 17:40:00|45.57|45.41|45.52|45.36|45.62|45.46|45.48|45.32|121
1752601500000|2025-07-15 17:45:00|45.51|45.35|45.45|45.29|45.55|45.39|45.41|45.25|147
1752601800000|2025-07-15 17:50:00|45.46|45.3|45.53|45.37|45.54|45.38|45.42|45.26|131
1752602100000|2025-07-15 17:55:00|45.54|45.38|45.69|45.53|45.69|45.53|45.48|45.32|173
1752602400000|2025-07-15 18:00:00|45.7|45.54|45.58|45.42|45.73|45.57|45.53|45.37|98
1752602700000|2025-07-15 18:05:00|45.57|45.41|45.74|45.58|45.75|45.59|45.56|45.4|202
1752603000000|2025-07-15 18:10:00|45.75|45.59|45.79|45.63|45.82|45.66|45.69|45.53|130
1752603300000|2025-07-15 18:15:00|45.78|45.62|45.71|45.55|45.94|45.78|45.65|45.49|125
1752603600000|2025-07-15 18:20:00|45.72|45.56|45.73|45.57|45.88|45.72|45.66|45.5|173
1752603900000|2025-07-15 18:25:00|45.74|45.58|45.36|45.2|45.76|45.6|45.24|45.08|195
1752604200000|2025-07-15 18:30:00|45.35|45.19|44.97|44.81|45.39|45.23|44.85|44.69|234
1752604500000|2025-07-15 18:35:00|44.99|44.83|44.95|44.79|45.03|44.87|44.67|44.51|332
1752604800000|2025-07-15 18:40:00|44.97|44.81|44.92|44.76|45.07|44.91|44.81|44.65|225
1752605100000|2025-07-15 18:45:00|44.94|44.78|44.91|44.75|45.02|44.86|44.87|44.71|230
1752605400000|2025-07-15 18:50:00|44.92|44.76|45|44.84|45.05|44.89|44.89|44.73|157
1752605700000|2025-07-15 18:55:00|44.99|44.83|44.84|44.68|45.01|44.85|44.84|44.68|154
1752606000000|2025-07-15 19:00:00|44.82|44.66|44.93|44.77|45.06|44.9|44.74|44.58|185
1752606300000|2025-07-15 19:05:00|44.94|44.78|45.18|45.02|45.23|45.07|44.93|44.77|176
1752606600000|2025-07-15 19:10:00|45.19|45.03|45.14|44.98|45.33|45.17|45.11|44.95|137
1752606900000|2025-07-15 19:15:00|45.15|44.99|45.33|45.17|45.34|45.18|45.07|44.91|135
1752607200000|2025-07-15 19:20:00|45.32|45.16|45.25|45.09|45.36|45.2|45.18|45.02|156
1752607500000|2025-07-15 19:25:00|45.24|45.08|45.21|45.05|45.29|45.13|45.16|45|119
1752607800000|2025-07-15 19:30:00|45.22|45.06|44.99|44.83|45.26|45.1|44.98|44.82|104
1752608100000|2025-07-15 19:35:00|44.97|44.81|44.85|44.69|45.04|44.88|44.77|44.61|144
1752608400000|2025-07-15 19:40:00|44.84|44.68|44.62|44.46|44.92|44.76|44.61|44.45|131
1752608700000|2025-07-15 19:45:00|44.63|44.47|44.43|44.27|44.65|44.49|44.29|44.13|219
1752609000000|2025-07-15 19:50:00|44.44|44.28|44.45|44.29|44.5|44.34|44.3|44.14|243
1752609300000|2025-07-15 19:55:00|44.47|44.31|44.37|44.21|44.49|44.33|44.34|44.18|229
1752609600000|2025-07-15 20:00:00|44.36|44.2|44.22|44.06|44.47|44.31|44.22|44.06|216
1752609900000|2025-07-15 20:05:00|44.23|44.07|44.24|44.08|44.29|44.13|44.04|43.88|177
1752610200000|2025-07-15 20:10:00|44.25|44.09|44.53|44.37|44.59|44.43|44.25|44.09|191
1752610500000|2025-07-15 20:15:00|44.52|44.36|44.51|44.35|44.63|44.47|44.34|44.18|213
1752610800000|2025-07-15 20:20:00|44.5|44.34|44.51|44.35|44.54|44.38|44.38|44.22|135
1752611100000|2025-07-15 20:25:00|44.52|44.36|44.48|44.32|44.52|44.36|44.42|44.26|96
1752611400000|2025-07-15 20:30:00|44.47|44.31|44.65|44.49|44.73|44.57|44.35|44.19|105
1752611700000|2025-07-15 20:35:00|44.64|44.48|44.47|44.31|44.68|44.52|44.47|44.31|139
1752612000000|2025-07-15 20:40:00|44.46|44.3|44.54|44.38|44.57|44.41|44.45|44.29|99
1752612300000|2025-07-15 20:45:00|44.56|44.4|44.59|44.43|44.64|44.48|44.53|44.37|106
1752612600000|2025-07-15 20:50:00|44.58|44.42|44.56|44.4|44.64|44.48|44.52|44.36|119
1752612900000|2025-07-15 20:55:00|44.57|44.41|44.35|44.19|44.58|44.42|44.35|44.19|97
1752613200000|2025-07-15 21:00:00|44.33|44.17|44.44|44.28|44.44|44.28|44.22|44.06|179
1752613500000|2025-07-15 21:05:00|44.45|44.29|44.71|44.55|44.72|44.56|44.44|44.28|102
1752613800000|2025-07-15 21:10:00|44.72|44.56|44.95|44.79|44.97|44.81|44.68|44.52|161
1752614100000|2025-07-15 21:15:00|44.96|44.8|44.95|44.79|45.01|44.85|44.88|44.72|156
1752614400000|2025-07-15 21:20:00|44.96|44.8|44.94|44.78|45.01|44.85|44.83|44.67|116
1752614700000|2025-07-15 21:25:00|44.93|44.77|44.95|44.79|44.96|44.8|44.9|44.74|85
1752615000000|2025-07-15 21:30:00|44.96|44.8|45|44.84|45.05|44.89|44.92|44.76|96
1752615300000|2025-07-15 21:35:00|44.99|44.83|45.04|44.88|45.05|44.89|44.93|44.77|91
1752615600000|2025-07-15 21:40:00|45.03|44.87|45.25|45.09|45.26|45.1|45|44.84|64
1752615900000|2025-07-15 21:45:00|45.26|45.1|45.07|44.91|45.3|45.14|45.05|44.89|86
1752616200000|2025-07-15 21:50:00|45.06|44.9|45.03|44.87|45.14|44.98|45.03|44.87|77
1752616500000|2025-07-15 21:55:00|45.04|44.88|45.01|44.85|45.04|44.88|45|44.84|41
1752616800000|2025-07-15 22:00:00|45.02|44.86|44.76|44.6|45.04|44.88|44.68|44.52|186
1752617100000|2025-07-15 22:05:00|44.77|44.61|44.72|44.56|44.85|44.69|44.66|44.5|125
1752617400000|2025-07-15 22:10:00|44.71|44.55|44.95|44.79|44.97|44.81|44.71|44.55|105
1752617700000|2025-07-15 22:15:00|44.96|44.8|44.84|44.68|45.02|44.86|44.84|44.68|86
1752618000000|2025-07-15 22:20:00|44.85|44.69|44.92|44.76|44.92|44.76|44.83|44.67|123
1752618300000|2025-07-15 22:25:00|44.94|44.78|44.72|44.56|44.97|44.81|44.72|44.56|93
1752618600000|2025-07-15 22:30:00|44.73|44.57|44.56|44.4|44.76|44.6|44.5|44.34|90
1752618900000|2025-07-15 22:35:00|44.57|44.41|44.7|44.54|44.74|44.58|44.52|44.36|89
1752619200000|2025-07-15 22:40:00|44.71|44.55|44.89|44.73|44.94|44.78|44.71|44.55|76
1752619500000|2025-07-15 22:45:00|44.91|44.75|45.03|44.87|45.04|44.88|44.88|44.72|77
1752619800000|2025-07-15 22:50:00|45.02|44.86|45.1|44.94|45.2|45.04|45.01|44.85|101
1752620100000|2025-07-15 22:55:00|45.11|44.95|45.19|45.03|45.23|45.07|45.08|44.92|51
1752620400000|2025-07-15 23:00:00|45.16|45|45.34|45.18|45.37|45.21|45.15|44.99|137
1752620700000|2025-07-15 23:05:00|45.33|45.17|45.5|45.34|45.54|45.38|45.3|45.14|167
1752621000000|2025-07-15 23:10:00|45.49|45.33|45.19|45.03|45.5|45.34|45.13|44.97|131
1752621300000|2025-07-15 23:15:00|45.2|45.04|45.25|45.09|45.27|45.11|45.16|45|136
1752621600000|2025-07-15 23:20:00|45.26|45.1|45.22|45.06|45.28|45.12|45.2|45.04|131
1752621900000|2025-07-15 23:25:00|45.23|45.07|45.22|45.06|45.27|45.11|45.18|45.02|98
1752622200000|2025-07-15 23:30:00|45.23|45.07|45.34|45.18|45.36|45.2|45.23|45.07|95
1752622500000|2025-07-15 23:35:00|45.35|45.19|45.41|45.25|45.45|45.29|45.32|45.16|83
1752622800000|2025-07-15 23:40:00|45.42|45.26|45.42|45.26|45.42|45.26|45.31|45.15|129
1752623100000|2025-07-15 23:45:00|45.41|45.25|45.16|45|45.41|45.25|45.08|44.92|147
1752623400000|2025-07-15 23:50:00|45.17|45.01|45.17|45.01|45.18|45.02|45.08|44.92|99
1752623700000|2025-07-15 23:55:00|45.18|45.02|45.24|45.08|45.36|45.2|45.17|45.01|114
1752624000000|2025-07-16 00:00:00|45.23|45.07|45.1|44.94|45.23|45.07|45.02|44.86|109
1752624300000|2025-07-16 00:05:00|45.09|44.93|44.89|44.73|45.26|45.1|44.86|44.7|149
1752624600000|2025-07-16 00:10:00|44.88|44.72|44.87|44.71|44.96|44.8|44.85|44.69|119
1752624900000|2025-07-16 00:15:00|44.88|44.72|45.1|44.94|45.18|45.02|44.87|44.71|161
1752625200000|2025-07-16 00:20:00|45.09|44.93|44.94|44.78|45.09|44.93|44.89|44.73|118
1752625500000|2025-07-16 00:25:00|44.95|44.79|44.97|44.81|44.98|44.82|44.82|44.66|128
1752625800000|2025-07-16 00:30:00|44.98|44.82|45.53|45.37|45.53|45.37|44.94|44.78|157
1752626100000|2025-07-16 00:35:00|45.54|45.38|45.75|45.59|45.78|45.62|45.5|45.34|214
1752626400000|2025-07-16 00:40:00|45.76|45.6|46.02|45.86|46.23|46.07|45.63|45.47|259
1752626700000|2025-07-16 00:45:00|46.01|45.85|46.05|45.89|46.09|45.93|45.69|45.53|317
1752627000000|2025-07-16 00:50:00|46.04|45.88|46.03|45.87|46.17|46.01|46|45.84|216
1752627300000|2025-07-16 00:55:00|46|45.84|45.97|45.81|46.06|45.9|45.94|45.78|151
1752627600000|2025-07-16 01:00:00|45.96|45.8|46.41|46.25|46.7|46.54|45.93|45.77|302
1752627900000|2025-07-16 01:05:00|46.42|46.26|46.52|46.36|46.67|46.51|46.27|46.11|315
1752628200000|2025-07-16 01:10:00|46.53|46.37|46.27|46.11|46.56|46.4|45.97|45.81|281
1752628500000|2025-07-16 01:15:00|46.26|46.1|46.21|46.05|46.41|46.25|46.15|45.99|246
1752628800000|2025-07-16 01:20:00|46.2|46.04|46.29|46.13|46.45|46.29|46.14|45.98|213
1752629100000|2025-07-16 01:25:00|46.28|46.12|46.29|46.13|46.44|46.28|46.21|46.05|212
1752629400000|2025-07-16 01:30:00|46.28|46.12|45.87|45.71|46.28|46.12|45.84|45.68|148
1752629700000|2025-07-16 01:35:00|45.86|45.7|45.99|45.83|46|45.84|45.75|45.59|94
1752630000000|2025-07-16 01:40:00|46|45.84|46.09|45.93|46.14|45.98|45.9|45.74|121
1752630300000|2025-07-16 01:45:00|46.08|45.92|46.02|45.86|46.22|46.06|45.98|45.82|108
1752630600000|2025-07-16 01:50:00|46.01|45.85|45.8|45.64|46.01|45.85|45.79|45.63|88
1752630900000|2025-07-16 01:55:00|45.79|45.63|45.57|45.41|45.81|45.65|45.52|45.36|130
1752631200000|2025-07-16 02:00:00|45.58|45.42|45.34|45.18|45.63|45.47|45.22|45.06|119
1752631500000|2025-07-16 02:05:00|45.35|45.19|45.3|45.14|45.39|45.23|45.21|45.05|123
1752631800000|2025-07-16 02:10:00|45.29|45.13|45.39|45.23|45.41|45.25|45.26|45.1|118
1752632100000|2025-07-16 02:15:00|45.38|45.22|45.23|45.07|45.42|45.26|45.22|45.06|125
1752632400000|2025-07-16 02:20:00|45.21|45.05|45.16|45|45.24|45.08|45.05|44.89|174
1752632700000|2025-07-16 02:25:00|45.14|44.98|45.11|44.95|45.19|45.03|45.01|44.85|143
1752633000000|2025-07-16 02:30:00|45.12|44.96|45.05|44.89|45.13|44.97|44.97|44.81|154
1752633300000|2025-07-16 02:35:00|45.06|44.9|45.12|44.96|45.26|45.1|45.05|44.89|143
1752633600000|2025-07-16 02:40:00|45.13|44.97|45.06|44.9|45.14|44.98|44.91|44.75|127
1752633900000|2025-07-16 02:45:00|45.03|44.87|45.49|45.33|45.54|45.38|45.03|44.87|148
1752634200000|2025-07-16 02:50:00|45.5|45.34|45.54|45.38|45.63|45.47|45.46|45.3|141
1752634500000|2025-07-16 02:55:00|45.55|45.39|45.73|45.57|45.82|45.66|45.53|45.37|131
1752634800000|2025-07-16 03:00:00|45.74|45.58|45.94|45.78|46.07|45.91|45.67|45.51|148
1752635100000|2025-07-16 03:05:00|45.93|45.77|45.8|45.64|46.07|45.91|45.8|45.64|140
1752635400000|2025-07-16 03:10:00|45.79|45.63|45.93|45.77|45.98|45.82|45.74|45.58|190
1752635700000|2025-07-16 03:15:00|45.96|45.8|45.93|45.77|46.11|45.95|45.88|45.72|175
1752636000000|2025-07-16 03:20:00|45.94|45.78|45.94|45.78|46.05|45.89|45.87|45.71|150
1752636300000|2025-07-16 03:25:00|45.95|45.79|45.97|45.81|46.01|45.85|45.91|45.75|137
1752636600000|2025-07-16 03:30:00|45.98|45.82|46.02|45.86|46.12|45.96|45.98|45.82|117
1752636900000|2025-07-16 03:35:00|46.01|45.85|46.08|45.92|46.17|46.01|46.01|45.85|146
1752637200000|2025-07-16 03:40:00|46.09|45.93|46.07|45.91|46.15|45.99|46.02|45.86|84
1752637500000|2025-07-16 03:45:00|46.06|45.9|45.86|45.7|46.08|45.92|45.85|45.69|99
1752637800000|2025-07-16 03:50:00|45.87|45.71|45.87|45.71|46.08|45.92|45.86|45.7|93
1752638100000|2025-07-16 03:55:00|45.86|45.7|45.89|45.73|45.96|45.8|45.85|45.69|99
1752638400000|2025-07-16 04:00:00|45.9|45.74|45.64|45.48|45.93|45.77|45.6|45.44|152
1752638700000|2025-07-16 04:05:00|45.65|45.49|45.61|45.45|45.75|45.59|45.61|45.45|176
1752639000000|2025-07-16 04:10:00|45.62|45.46|45.41|45.25|45.62|45.46|45.4|45.24|134
1752639300000|2025-07-16 04:15:00|45.44|45.28|45.55|45.39|45.61|45.45|45.44|45.28|120
1752639600000|2025-07-16 04:20:00|45.54|45.38|45.64|45.48|45.74|45.58|45.54|45.38|114
1752639900000|2025-07-16 04:25:00|45.63|45.47|45.66|45.5|45.73|45.57|45.62|45.46|52
1752640200000|2025-07-16 04:30:00|45.65|45.49|45.7|45.54|45.81|45.65|45.55|45.39|95
1752640500000|2025-07-16 04:35:00|45.69|45.53|45.85|45.69|45.91|45.75|45.69|45.53|85
1752640800000|2025-07-16 04:40:00|45.87|45.71|45.83|45.67|45.92|45.76|45.73|45.57|88
1752641100000|2025-07-16 04:45:00|45.82|45.66|45.79|45.63|45.86|45.7|45.76|45.6|63
1752641400000|2025-07-16 04:50:00|45.78|45.62|45.76|45.6|45.78|45.62|45.68|45.52|90
1752641700000|2025-07-16 04:55:00|45.75|45.59|45.73|45.57|45.75|45.59|45.59|45.43|80
1752642000000|2025-07-16 05:00:00|45.72|45.56|45.83|45.67|45.85|45.69|45.63|45.47|107
1752642300000|2025-07-16 05:05:00|45.82|45.66|45.82|45.66|45.82|45.66|45.7|45.54|130
1752642600000|2025-07-16 05:10:00|45.81|45.65|45.95|45.79|45.95|45.79|45.76|45.6|142
1752642900000|2025-07-16 05:15:00|45.94|45.78|46.03|45.87|46.05|45.89|45.93|45.77|161
1752643200000|2025-07-16 05:20:00|46.04|45.88|46.28|46.12|46.37|46.21|46.04|45.88|132
1752643500000|2025-07-16 05:25:00|46.27|46.11|46.25|46.09|46.41|46.25|46.23|46.07|138
1752643800000|2025-07-16 05:30:00|46.24|46.08|46.15|45.99|46.29|46.13|46.06|45.9|132
1752644100000|2025-07-16 05:35:00|46.16|46|46.14|45.98|46.27|46.11|46.12|45.96|82
1752644400000|2025-07-16 05:40:00|46.13|45.97|46.39|46.23|46.45|46.29|46.09|45.93|130
1752644700000|2025-07-16 05:45:00|46.4|46.24|46.18|46.02|46.43|46.27|46.15|45.99|96
1752645000000|2025-07-16 05:50:00|46.19|46.03|46.16|46|46.25|46.09|46.14|45.98|101
1752645300000|2025-07-16 05:55:00|46.14|45.98|46.12|45.96|46.23|46.07|46.09|45.93|79
1752645600000|2025-07-16 06:00:00|46.11|45.95|46.27|46.11|46.35|46.19|45.95|45.79|129
1752645900000|2025-07-16 06:05:00|46.28|46.12|46.45|46.29|46.57|46.41|46.24|46.08|172
1752646200000|2025-07-16 06:10:00|46.44|46.28|46.31|46.15|46.46|46.3|46.22|46.06|110
1752646500000|2025-07-16 06:15:00|46.3|46.14|46.38|46.22|46.52|46.36|46.26|46.1|205
1752646800000|2025-07-16 06:20:00|46.37|46.21|46.32|46.16|46.37|46.21|46.22|46.06|155
1752647100000|2025-07-16 06:25:00|46.33|46.17|46.26|46.1|46.59|46.43|46.14|45.98|215
1752647400000|2025-07-16 06:30:00|46.25|46.09|46.38|46.22|46.44|46.28|46.12|45.96|132
1752647700000|2025-07-16 06:35:00|46.39|46.23|46.3|46.14|46.41|46.25|46.26|46.1|119
1752648000000|2025-07-16 06:40:00|46.29|46.13|46.52|46.36|46.52|46.36|46.29|46.13|83
1752648300000|2025-07-16 06:45:00|46.51|46.35|46.31|46.15|46.58|46.42|46.31|46.15|129
1752648600000|2025-07-16 06:50:00|46.28|46.12|46.3|46.14|46.34|46.18|46.23|46.07|98
1752648900000|2025-07-16 06:55:00|46.28|46.12|46.5|46.34|46.57|46.41|46.28|46.12|161
1752649200000|2025-07-16 07:00:00|46.49|46.33|46.41|46.25|46.54|46.38|46.33|46.17|128
1752649500000|2025-07-16 07:05:00|46.42|46.26|46.36|46.2|46.48|46.32|46.36|46.2|106
1752649800000|2025-07-16 07:10:00|46.34|46.18|46.23|46.07|46.34|46.18|46.18|46.02|77
1752650100000|2025-07-16 07:15:00|46.2|46.04|46.14|45.98|46.23|46.07|46.01|45.85|87
1752650400000|2025-07-16 07:20:00|46.15|45.99|46.32|46.16|46.33|46.17|46.15|45.99|63
1752650700000|2025-07-16 07:25:00|46.33|46.17|46.19|46.03|46.35|46.19|46.18|46.02|76
1752651000000|2025-07-16 07:30:00|46.2|46.04|46.08|45.92|46.24|46.08|46.05|45.89|80
1752651300000|2025-07-16 07:35:00|46.09|45.93|46.07|45.91|46.19|46.03|46.02|45.86|100
1752651600000|2025-07-16 07:40:00|46.06|45.9|45.98|45.82|46.06|45.9|45.93|45.77|67
1752651900000|2025-07-16 07:45:00|45.97|45.81|46.07|45.91|46.08|45.92|45.96|45.8|98
1752652200000|2025-07-16 07:50:00|46.08|45.92|46.11|45.95|46.23|46.07|46.01|45.85|84
1752652500000|2025-07-16 07:55:00|46.1|45.94|46.01|45.85|46.13|45.97|45.98|45.82|71
1752652800000|2025-07-16 08:00:00|46|45.84|45.9|45.74|46.18|46.02|45.9|45.74|117
1752653100000|2025-07-16 08:05:00|45.91|45.75|45.93|45.77|45.95|45.79|45.81|45.65|98
1752653400000|2025-07-16 08:10:00|45.94|45.78|45.93|45.77|46.03|45.87|45.89|45.73|112
1752653700000|2025-07-16 08:15:00|45.92|45.76|46.18|46.02|46.19|46.03|45.9|45.74|114
1752654000000|2025-07-16 08:20:00|46.2|46.04|46.3|46.14|46.33|46.17|46.15|45.99|130
1752654300000|2025-07-16 08:25:00|46.31|46.15|46.25|46.09|46.32|46.16|46.2|46.04|81
1752654600000|2025-07-16 08:30:00|46.26|46.1|46.51|46.35|46.51|46.35|46.24|46.08|130
1752654900000|2025-07-16 08:35:00|46.5|46.34|46.67|46.51|46.67|46.51|46.46|46.3|126
1752655200000|2025-07-16 08:40:00|46.68|46.52|47.02|46.86|47.08|46.92|46.64|46.48|170
1752655500000|2025-07-16 08:45:00|47.03|46.87|46.87|46.71|47.07|46.91|46.82|46.66|157
1752655800000|2025-07-16 08:50:00|46.88|46.72|47.18|47.02|47.28|47.12|46.82|46.66|163
1752656100000|2025-07-16 08:55:00|47.19|47.03|47.06|46.9|47.19|47.03|47|46.84|79
1752656400000|2025-07-16 09:00:00|47.05|46.89|47.19|47.03|47.44|47.28|47.05|46.89|205
1752656700000|2025-07-16 09:05:00|47.18|47.02|47.18|47.02|47.2|47.04|46.92|46.76|181
1752657000000|2025-07-16 09:10:00|47.19|47.03|47.09|46.93|47.29|47.13|47.08|46.92|77
1752657300000|2025-07-16 09:15:00|47.1|46.94|47.02|46.86|47.1|46.94|46.75|46.59|205
1752657600000|2025-07-16 09:20:00|47.03|46.87|46.84|46.68|47.14|46.98|46.84|46.68|133
1752657900000|2025-07-16 09:25:00|46.85|46.69|46.91|46.75|47.04|46.88|46.81|46.65|139
1752658200000|2025-07-16 09:30:00|46.92|46.76|46.83|46.67|47.12|46.96|46.83|46.67|130
1752658500000|2025-07-16 09:35:00|46.82|46.66|46.8|46.64|46.88|46.72|46.72|46.56|122
1752658800000|2025-07-16 09:40:00|46.79|46.63|46.51|46.35|46.83|46.67|46.43|46.27|124
1752659100000|2025-07-16 09:45:00|46.5|46.34|46.59|46.43|46.63|46.47|46.39|46.23|146
1752659400000|2025-07-16 09:50:00|46.6|46.44|46.53|46.37|46.71|46.55|46.5|46.34|135
1752659700000|2025-07-16 09:55:00|46.54|46.38|46.65|46.49|46.65|46.49|46.46|46.3|130
1752660000000|2025-07-16 10:00:00|46.66|46.5|46.91|46.75|46.96|46.8|46.63|46.47|130
1752660300000|2025-07-16 10:05:00|46.92|46.76|46.88|46.72|46.96|46.8|46.74|46.58|151
1752660600000|2025-07-16 10:10:00|46.89|46.73|46.71|46.55|46.91|46.75|46.71|46.55|65
1752660900000|2025-07-16 10:15:00|46.7|46.54|46.48|46.32|46.7|46.54|46.43|46.27|89
1752661200000|2025-07-16 10:20:00|46.47|46.31|46.51|46.35|46.62|46.46|46.46|46.3|94
1752661500000|2025-07-16 10:25:00|46.49|46.33|46.43|46.27|46.49|46.33|46.4|46.24|77
1752661800000|2025-07-16 10:30:00|46.42|46.26|46.41|46.25|46.54|46.38|46.33|46.17|112
1752662100000|2025-07-16 10:35:00|46.38|46.22|46.47|46.31|46.47|46.31|46.35|46.19|75
1752662400000|2025-07-16 10:40:00|46.46|46.3|46.34|46.18|46.49|46.33|46.3|46.14|78
1752662700000|2025-07-16 10:45:00|46.35|46.19|46.41|46.25|46.45|46.29|46.34|46.18|107
1752663000000|2025-07-16 10:50:00|46.42|46.26|46.31|46.15|46.44|46.28|46.31|46.15|139
1752663300000|2025-07-16 10:55:00|46.32|46.16|46.43|46.27|46.47|46.31|46.24|46.08|91
1752663600000|2025-07-16 11:00:00|46.44|46.28|46.37|46.21|46.52|46.36|46.31|46.15|127
1752663900000|2025-07-16 11:05:00|46.38|46.22|46.43|46.27|46.46|46.3|46.31|46.15|102
1752664200000|2025-07-16 11:10:00|46.44|46.28|46.34|46.18|46.53|46.37|46.33|46.17|126
1752664500000|2025-07-16 11:15:00|46.31|46.15|46.28|46.12|46.34|46.18|46.19|46.03|106
1752664800000|2025-07-16 11:20:00|46.27|46.11|46.31|46.15|46.32|46.16|46.21|46.05|106
1752665100000|2025-07-16 11:25:00|46.3|46.14|46.31|46.15|46.37|46.21|46.27|46.11|59
1752665400000|2025-07-16 11:30:00|46.33|46.17|46.24|46.08|46.33|46.17|46.16|46|94
1752665700000|2025-07-16 11:35:00|46.23|46.07|46.16|46|46.38|46.22|46.13|45.97|65
1752666000000|2025-07-16 11:40:00|46.14|45.98|46.1|45.94|46.14|45.98|45.99|45.83|84
1752666300000|2025-07-16 11:45:00|46.11|45.95|46.07|45.91|46.14|45.98|46.05|45.89|77
1752666600000|2025-07-16 11:50:00|46.08|45.92|46.02|45.86|46.1|45.94|45.93|45.77|67
1752666900000|2025-07-16 11:55:00|46.03|45.87|46.04|45.88|46.06|45.9|45.98|45.82|59
1752667200000|2025-07-16 12:00:00|46.06|45.9|46.1|45.94|46.11|45.95|46.02|45.86|83
1752667500000|2025-07-16 12:05:00|46.11|45.95|46.14|45.98|46.21|46.05|46.08|45.92|48
1752667800000|2025-07-16 12:10:00|46.13|45.97|46.16|46|46.21|46.05|46.08|45.92|59
1752668100000|2025-07-16 12:15:00|46.15|45.99|46.21|46.05|46.33|46.17|46.12|45.96|97
1752668400000|2025-07-16 12:20:00|46.2|46.04|46.39|46.23|46.4|46.24|46.17|46.01|106
1752668700000|2025-07-16 12:25:00|46.4|46.24|46.4|46.24|46.42|46.26|46.37|46.21|47
1752669000000|2025-07-16 12:30:00|46.41|46.25|46.7|46.54|46.77|46.61|46.32|46.16|163
1752669300000|2025-07-16 12:35:00|46.69|46.53|46.62|46.46|46.8|46.64|46.45|46.29|201
1752669600000|2025-07-16 12:40:00|46.61|46.45|46.49|46.33|46.74|46.58|46.48|46.32|160
1752669900000|2025-07-16 12:45:00|46.5|46.34|46.49|46.33|46.56|46.4|46.47|46.31|131
1752670200000|2025-07-16 12:50:00|46.48|46.32|46.56|46.4|46.68|46.52|46.47|46.31|163
1752670500000|2025-07-16 12:55:00|46.55|46.39|46.62|46.46|46.69|46.53|46.48|46.32|158
1752670800000|2025-07-16 13:00:00|46.66|46.5|46.53|46.37|46.68|46.52|46.42|46.26|127
1752671100000|2025-07-16 13:05:00|46.52|46.36|46.59|46.43|46.62|46.46|46.4|46.24|136
1752671400000|2025-07-16 13:10:00|46.58|46.42|46.74|46.58|46.76|46.6|46.53|46.37|153
1752671700000|2025-07-16 13:15:00|46.77|46.61|47.45|47.29|47.5|47.34|46.77|46.61|207
1752672000000|2025-07-16 13:20:00|47.46|47.3|47.79|47.63|47.8|47.64|47.41|47.25|315
1752672300000|2025-07-16 13:25:00|47.77|47.61|47.91|47.75|47.94|47.78|47.41|47.25|344
1752672600000|2025-07-16 13:30:00|47.9|47.74|47.85|47.69|47.97|47.81|47.56|47.4|329
1752672900000|2025-07-16 13:35:00|47.86|47.7|47.81|47.65|47.87|47.71|47.55|47.39|307
1752673200000|2025-07-16 13:40:00|47.8|47.64|47.78|47.62|47.88|47.72|47.32|47.16|363
1752673500000|2025-07-16 13:45:00|47.79|47.63|47.92|47.76|48.14|47.98|47.62|47.46|336
1752673800000|2025-07-16 13:50:00|47.93|47.77|47.56|47.4|47.98|47.82|47.42|47.26|274
1752674100000|2025-07-16 13:55:00|47.59|47.43|47.49|47.33|47.82|47.66|47.4|47.24|198
1752674400000|2025-07-16 14:00:00|47.48|47.32|47.76|47.6|47.97|47.81|47.46|47.3|267
1752674700000|2025-07-16 14:05:00|47.73|47.57|47.53|47.37|47.73|47.57|47.39|47.23|276
1752675000000|2025-07-16 14:10:00|47.52|47.36|46.82|46.66|47.62|47.46|46.67|46.51|283
1752675300000|2025-07-16 14:15:00|46.81|46.65|46.46|46.3|46.81|46.65|46.44|46.28|233
1752675600000|2025-07-16 14:20:00|46.47|46.31|46.43|46.27|46.52|46.36|46.29|46.13|228
1752675900000|2025-07-16 14:25:00|46.42|46.26|46.61|46.45|46.69|46.53|46.33|46.17|181
1752676200000|2025-07-16 14:30:00|46.6|46.44|46.54|46.38|46.77|46.61|46.45|46.29|235
1752676500000|2025-07-16 14:35:00|46.53|46.37|46.35|46.19|46.54|46.38|46.25|46.09|219
1752676800000|2025-07-16 14:40:00|46.34|46.18|46.58|46.42|46.62|46.46|46.34|46.18|200
1752677100000|2025-07-16 14:45:00|46.57|46.41|46.89|46.73|46.97|46.81|46.54|46.38|212
1752677400000|2025-07-16 14:50:00|46.88|46.72|46.88|46.72|46.99|46.83|46.78|46.62|145
1752677700000|2025-07-16 14:55:00|46.89|46.73|47.07|46.91|47.18|47.02|46.87|46.71|142
1752678000000|2025-07-16 15:00:00|47.06|46.9|47.32|47.16|47.38|47.22|46.97|46.81|205
1752678300000|2025-07-16 15:05:00|47.33|47.17|47.16|47|47.53|47.37|47.14|46.98|182
1752678600000|2025-07-16 15:10:00|47.17|47.01|46.77|46.61|47.2|47.04|46.57|46.41|164
1752678900000|2025-07-16 15:15:00|46.75|46.59|46.75|46.59|46.91|46.75|46.69|46.53|287
1752679200000|2025-07-16 15:20:00|46.74|46.58|46.78|46.62|46.79|46.63|46.49|46.33|214
1752679500000|2025-07-16 15:25:00|46.76|46.6|47.14|46.98|47.15|46.99|46.71|46.55|188
1752679800000|2025-07-16 15:30:00|47.15|46.99|47|46.84|47.15|46.99|46.83|46.67|208
1752680100000|2025-07-16 15:35:00|46.99|46.83|46.4|46.24|46.99|46.83|46.34|46.18|235
1752680400000|2025-07-16 15:40:00|46.39|46.23|46.6|46.44|46.66|46.5|46.37|46.21|166
1752680700000|2025-07-16 15:45:00|46.61|46.45|46.6|46.44|46.68|46.52|46.45|46.29|160
1752681000000|2025-07-16 15:50:00|46.59|46.43|46.58|46.42|46.63|46.47|46.4|46.24|165
1752681300000|2025-07-16 15:55:00|46.57|46.41|46.48|46.32|46.68|46.52|46.44|46.28|202
1752681600000|2025-07-16 16:00:00|46.47|46.31|46.35|46.19|46.6|46.44|46.34|46.18|165
1752681900000|2025-07-16 16:05:00|46.38|46.22|46.3|46.14|46.53|46.37|46.17|46.01|183
1752682200000|2025-07-16 16:10:00|46.31|46.15|46.41|46.25|46.49|46.33|46.21|46.05|188
1752682500000|2025-07-16 16:15:00|46.4|46.24|46.64|46.48|46.64|46.48|46.33|46.17|151
1752682800000|2025-07-16 16:20:00|46.63|46.47|46.68|46.52|46.71|46.55|46.54|46.38|153
1752683100000|2025-07-16 16:25:00|46.67|46.51|46.65|46.49|46.78|46.62|46.49|46.33|143
1752683400000|2025-07-16 16:30:00|46.64|46.48|46.58|46.42|46.73|46.57|46.54|46.38|192
1752683700000|2025-07-16 16:35:00|46.56|46.4|46.64|46.48|46.64|46.48|46.43|46.27|203
1752684000000|2025-07-16 16:40:00|46.65|46.49|46.48|46.32|46.65|46.49|46.45|46.29|101
1752684300000|2025-07-16 16:45:00|46.49|46.33|46.4|46.24|46.55|46.39|46.32|46.16|106
1752684600000|2025-07-16 16:50:00|46.37|46.21|46.5|46.34|46.62|46.46|46.34|46.18|121
1752684900000|2025-07-16 16:55:00|46.51|46.35|46.7|46.54|46.73|46.57|46.5|46.34|180
1752685200000|2025-07-16 17:00:00|46.71|46.55|46.61|46.45|46.73|46.57|46.59|46.43|138
1752685500000|2025-07-16 17:05:00|46.6|46.44|46.78|46.62|46.8|46.64|46.59|46.43|197
1752685800000|2025-07-16 17:10:00|46.76|46.6|46.9|46.74|46.95|46.79|46.71|46.55|110
1752686100000|2025-07-16 17:15:00|46.91|46.75|47.07|46.91|47.07|46.91|46.83|46.67|195
1752686400000|2025-07-16 17:20:00|47.08|46.92|47.48|47.32|47.49|47.33|47.07|46.91|197
1752686700000|2025-07-16 17:25:00|47.49|47.33|47.57|47.41|47.69|47.53|47.31|47.15|287
1752687000000|2025-07-16 17:30:00|47.58|47.42|47.35|47.19|47.58|47.42|47.13|46.97|253
1752687300000|2025-07-16 17:35:00|47.34|47.18|47.52|47.36|47.53|47.37|47.29|47.13|240
1752687600000|2025-07-16 17:40:00|47.51|47.35|47.31|47.15|47.53|47.37|47.28|47.12|203
1752687900000|2025-07-16 17:45:00|47.3|47.14|47.39|47.23|47.5|47.34|47.29|47.13|190
1752688200000|2025-07-16 17:50:00|47.4|47.24|47.3|47.14|47.57|47.41|47.29|47.13|231
1752688500000|2025-07-16 17:55:00|47.28|47.12|47.18|47.02|47.3|47.14|47.12|46.96|206
1752688800000|2025-07-16 18:00:00|47.16|47|46.82|46.66|47.2|47.04|46.64|46.48|240
1752689100000|2025-07-16 18:05:00|46.83|46.67|47.12|46.96|47.22|47.06|46.77|46.61|218
1752689400000|2025-07-16 18:10:00|47.13|46.97|46.99|46.83|47.13|46.97|46.94|46.78|76
1752689700000|2025-07-16 18:15:00|46.98|46.82|47.05|46.89|47.19|47.03|46.95|46.79|149
1752690000000|2025-07-16 18:20:00|47.04|46.88|47.33|47.17|47.37|47.21|47.01|46.85|215
1752690300000|2025-07-16 18:25:00|47.34|47.18|47.32|47.16|47.41|47.25|47.24|47.08|184
1752690600000|2025-07-16 18:30:00|47.33|47.17|47.76|47.6|47.85|47.69|47.33|47.17|162
1752690900000|2025-07-16 18:35:00|47.75|47.59|47.52|47.36|47.77|47.61|47.44|47.28|222
1752691200000|2025-07-16 18:40:00|47.53|47.37|47.14|46.98|47.67|47.51|47.14|46.98|171
1752691500000|2025-07-16 18:45:00|47.16|47|47.07|46.91|47.33|47.17|47.01|46.85|170
1752691800000|2025-07-16 18:50:00|47.06|46.9|46.75|46.59|47.06|46.9|46.62|46.46|183
1752692100000|2025-07-16 18:55:00|46.73|46.57|46.74|46.58|46.76|46.6|46.57|46.41|95
1752692400000|2025-07-16 19:00:00|46.75|46.59|46.64|46.48|46.84|46.68|46.6|46.44|117
1752692700000|2025-07-16 19:05:00|46.62|46.46|46.93|46.77|46.99|46.83|46.61|46.45|117
1752693000000|2025-07-16 19:10:00|46.92|46.76|46.64|46.48|46.92|46.76|46.55|46.39|96
1752693300000|2025-07-16 19:15:00|46.65|46.49|46.76|46.6|46.8|46.64|46.65|46.49|90
1752693600000|2025-07-16 19:20:00|46.75|46.59|46.8|46.64|46.86|46.7|46.67|46.51|88
1752693900000|2025-07-16 19:25:00|46.79|46.63|46.98|46.82|47.04|46.88|46.77|46.61|103
1752694200000|2025-07-16 19:30:00|46.97|46.81|46.64|46.48|46.97|46.81|46.57|46.41|148
1752694500000|2025-07-16 19:35:00|46.63|46.47|46.68|46.52|46.69|46.53|46.51|46.35|173
1752694800000|2025-07-16 19:40:00|46.67|46.51|46.59|46.43|46.72|46.56|46.56|46.4|158
1752695100000|2025-07-16 19:45:00|46.57|46.41|46.41|46.25|46.59|46.43|46.39|46.23|137
1752695400000|2025-07-16 19:50:00|46.39|46.23|46.37|46.21|46.4|46.24|46.22|46.06|142
1752695700000|2025-07-16 19:55:00|46.34|46.18|46.48|46.32|46.49|46.33|46.25|46.09|183
1752696000000|2025-07-16 20:00:00|46.49|46.33|46.46|46.3|46.58|46.42|46.42|46.26|155
1752696300000|2025-07-16 20:05:00|46.47|46.31|46.42|46.26|46.69|46.53|46.37|46.21|121
1752696600000|2025-07-16 20:10:00|46.41|46.25|46.65|46.49|46.66|46.5|46.37|46.21|145
1752696900000|2025-07-16 20:15:00|46.66|46.5|46.61|46.45|46.7|46.54|46.59|46.43|127
1752697200000|2025-07-16 20:20:00|46.62|46.46|47.01|46.85|47.06|46.9|46.61|46.45|82
1752697500000|2025-07-16 20:25:00|47|46.84|47.33|47.17|47.34|47.18|46.89|46.73|157
1752697800000|2025-07-16 20:30:00|47.34|47.18|47.32|47.16|47.4|47.24|47.23|47.07|232
1752698100000|2025-07-16 20:35:00|47.33|47.17|47.54|47.38|47.55|47.39|47.33|47.17|137
1752698400000|2025-07-16 20:40:00|47.55|47.39|47.23|47.07|47.55|47.39|47.08|46.92|157
1752698700000|2025-07-16 20:45:00|47.22|47.06|46.94|46.78|47.25|47.09|46.87|46.71|241
1752699000000|2025-07-16 20:50:00|46.95|46.79|46.45|46.29|46.95|46.79|46.42|46.26|149
1752699300000|2025-07-16 20:55:00|46.44|46.28|46.7|46.54|46.73|46.57|46.42|46.26|194
1752699600000|2025-07-16 21:00:00|46.71|46.55|46.5|46.34|46.81|46.65|46.49|46.33|208
1752699900000|2025-07-16 21:05:00|46.51|46.35|46.61|46.45|46.64|46.48|46.44|46.28|267
1752700200000|2025-07-16 21:10:00|46.62|46.46|46.64|46.48|46.72|46.56|46.58|46.42|162
1752700500000|2025-07-16 21:15:00|46.65|46.49|46.69|46.53|46.69|46.53|46.48|46.32|272
1752700800000|2025-07-16 21:20:00|46.7|46.54|46.96|46.8|46.96|46.8|46.67|46.51|274
1752701100000|2025-07-16 21:25:00|46.97|46.81|46.96|46.8|47.2|47.04|46.92|46.76|184
1752701400000|2025-07-16 21:30:00|46.97|46.81|46.49|46.33|46.97|46.81|46.47|46.31|180
1752701700000|2025-07-16 21:35:00|46.5|46.34|46.53|46.37|46.56|46.4|46.32|46.16|114
1752702000000|2025-07-16 21:40:00|46.52|46.36|46.34|46.18|46.56|46.4|46.33|46.17|61
1752702300000|2025-07-16 21:45:00|46.35|46.19|46.53|46.37|46.54|46.38|46.35|46.19|63
1752702600000|2025-07-16 21:50:00|46.54|46.38|46.7|46.54|46.76|46.6|46.54|46.38|85
1752702900000|2025-07-16 21:55:00|46.71|46.55|46.6|46.44|46.71|46.55|46.46|46.3|137
1752703200000|2025-07-16 22:00:00|46.61|46.45|46.58|46.42|46.77|46.61|46.58|46.42|214
1752703500000|2025-07-16 22:05:00|46.59|46.43|46.56|46.4|46.63|46.47|46.47|46.31|178
1752703800000|2025-07-16 22:10:00|46.55|46.39|46.69|46.53|46.71|46.55|46.51|46.35|228
1752704100000|2025-07-16 22:15:00|46.71|46.55|46.61|46.45|46.74|46.58|46.55|46.39|192
1752704400000|2025-07-16 22:20:00|46.62|46.46|46.47|46.31|46.64|46.48|46.42|46.26|126
1752704700000|2025-07-16 22:25:00|46.46|46.3|46.38|46.22|46.46|46.3|46.34|46.18|89
1752705000000|2025-07-16 22:30:00|46.37|46.21|46.22|46.06|46.39|46.23|46.14|45.98|87
1752705300000|2025-07-16 22:35:00|46.21|46.05|46.24|46.08|46.32|46.16|46.2|46.04|128
1752705600000|2025-07-16 22:40:00|46.23|46.07|46.09|45.93|46.26|46.1|45.99|45.83|121
1752705900000|2025-07-16 22:45:00|46.1|45.94|45.71|45.55|46.2|46.04|45.66|45.5|190
1752706200000|2025-07-16 22:50:00|45.72|45.56|45.88|45.72|45.93|45.77|45.68|45.52|174
1752706500000|2025-07-16 22:55:00|45.89|45.73|46|45.84|46|45.84|45.85|45.69|125
1752706800000|2025-07-16 23:00:00|46.01|45.85|45.74|45.58|46.05|45.89|45.7|45.54|152
1752707100000|2025-07-16 23:05:00|45.73|45.57|45.63|45.47|45.77|45.61|45.6|45.44|159
1752707400000|2025-07-16 23:10:00|45.65|45.49|45.59|45.43|45.77|45.61|45.59|45.43|129
1752707700000|2025-07-16 23:15:00|45.56|45.4|45.24|45.08|45.56|45.4|45.24|45.08|154
1752708000000|2025-07-16 23:20:00|45.25|45.09|45.62|45.46|45.65|45.49|45.24|45.08|165
1752708300000|2025-07-16 23:25:00|45.63|45.47|45.68|45.52|45.69|45.53|45.57|45.41|86
1752708600000|2025-07-16 23:30:00|45.69|45.53|45.43|45.27|45.7|45.54|45.41|45.25|99
1752708900000|2025-07-16 23:35:00|45.42|45.26|45.43|45.27|45.55|45.39|45.38|45.22|115
1752709200000|2025-07-16 23:40:00|45.42|45.26|45.56|45.4|45.56|45.4|45.39|45.23|162
1752709500000|2025-07-16 23:45:00|45.53|45.37|45.45|45.29|45.56|45.4|45.43|45.27|101
1752709800000|2025-07-16 23:50:00|45.42|45.26|45.51|45.35|45.51|45.35|45.35|45.19|129
1752710100000|2025-07-16 23:55:00|45.5|45.34|45.41|45.25|45.51|45.35|45.4|45.24|103
1752710400000|2025-07-17 00:00:00|45.42|45.26|45.5|45.34|45.51|45.35|45.29|45.13|147
1752710700000|2025-07-17 00:05:00|45.49|45.33|45.36|45.2|45.5|45.34|45.28|45.12|152
1752711000000|2025-07-17 00:10:00|45.35|45.19|45.41|45.25|45.43|45.27|45.29|45.13|166
1752711300000|2025-07-17 00:15:00|45.44|45.28|45.78|45.62|45.8|45.64|45.44|45.28|135
1752711600000|2025-07-17 00:20:00|45.79|45.63|45.9|45.74|45.93|45.77|45.78|45.62|99
1752711900000|2025-07-17 00:25:00|45.88|45.72|45.57|45.41|45.94|45.78|45.56|45.4|93
1752712200000|2025-07-17 00:30:00|45.58|45.42|45.8|45.64|45.86|45.7|45.54|45.38|173
1752712500000|2025-07-17 00:35:00|45.78|45.62|45.74|45.58|45.82|45.66|45.69|45.53|136
1752712800000|2025-07-17 00:40:00|45.73|45.57|45.86|45.7|45.92|45.76|45.72|45.56|72
1752713100000|2025-07-17 00:45:00|45.83|45.67|45.62|45.46|45.84|45.68|45.62|45.46|109
1752713400000|2025-07-17 00:50:00|45.63|45.47|45.5|45.34|45.63|45.47|45.48|45.32|89
1752713700000|2025-07-17 00:55:00|45.48|45.32|45.29|45.13|45.49|45.33|45.29|45.13|70
1752714000000|2025-07-17 01:00:00|45.28|45.12|45.26|45.1|45.47|45.31|45.2|45.04|120
1752714300000|2025-07-17 01:05:00|45.25|45.09|45.43|45.27|45.53|45.37|45.25|45.09|150
1752714600000|2025-07-17 01:10:00|45.44|45.28|45.5|45.34|45.54|45.38|45.41|45.25|91
1752714900000|2025-07-17 01:15:00|45.51|45.35|45.38|45.22|45.52|45.36|45.38|45.22|96
1752715200000|2025-07-17 01:20:00|45.34|45.18|45.21|45.05|45.35|45.19|45.05|44.89|112
1752715500000|2025-07-17 01:25:00|45.2|45.04|45.37|45.21|45.48|45.32|45.13|44.97|173
1752715800000|2025-07-17 01:30:00|45.35|45.19|44.93|44.77|45.37|45.21|44.92|44.76|91
1752716100000|2025-07-17 01:35:00|44.92|44.76|45.16|45|45.18|45.02|44.92|44.76|214
1752716400000|2025-07-17 01:40:00|45.15|44.99|45.11|44.95|45.2|45.04|45.05|44.89|193
1752716700000|2025-07-17 01:45:00|45.12|44.96|44.67|44.51|45.13|44.97|44.56|44.4|232
1752717000000|2025-07-17 01:50:00|44.61|44.45|44.92|44.76|44.92|44.76|44.55|44.39|254
1752717300000|2025-07-17 01:55:00|44.91|44.75|45.11|44.95|45.12|44.96|44.86|44.7|141
1752717600000|2025-07-17 02:00:00|45.12|44.96|45.25|45.09|45.25|45.09|45.07|44.91|129
1752717900000|2025-07-17 02:05:00|45.26|45.1|45.23|45.07|45.34|45.18|45.17|45.01|127
1752718200000|2025-07-17 02:10:00|45.22|45.06|45.26|45.1|45.27|45.11|45.17|45.01|81
1752718500000|2025-07-17 02:15:00|45.25|45.09|45.31|45.15|45.31|45.15|45.22|45.06|87
1752718800000|2025-07-17 02:20:00|45.32|45.16|45.31|45.15|45.37|45.21|45.27|45.11|54
1752719100000|2025-07-17 02:25:00|45.3|45.14|45.33|45.17|45.41|45.25|45.29|45.13|53
1752719400000|2025-07-17 02:30:00|45.28|45.12|45.35|45.19|45.39|45.23|45.27|45.11|48
1752719700000|2025-07-17 02:35:00|45.32|45.16|45.33|45.17|45.36|45.2|45.24|45.08|46
1752720000000|2025-07-17 02:40:00|45.32|45.16|45.62|45.46|45.63|45.47|45.32|45.16|108
1752720300000|2025-07-17 02:45:00|45.61|45.45|45.39|45.23|45.62|45.46|45.26|45.1|148
1752720600000|2025-07-17 02:50:00|45.4|45.24|45.54|45.38|45.61|45.45|45.37|45.21|149
1752720900000|2025-07-17 02:55:00|45.55|45.39|45.63|45.47|45.63|45.47|45.5|45.34|117
1752721200000|2025-07-17 03:00:00|45.64|45.48|45.55|45.39|45.68|45.52|45.42|45.26|207
1752721500000|2025-07-17 03:05:00|45.54|45.38|45.53|45.37|45.59|45.43|45.38|45.22|193
1752721800000|2025-07-17 03:10:00|45.52|45.36|45.32|45.16|45.58|45.42|45.3|45.14|187
1752722100000|2025-07-17 03:15:00|45.33|45.17|45.35|45.19|45.49|45.33|45.29|45.13|198
1752722400000|2025-07-17 03:20:00|45.34|45.18|45.34|45.18|45.57|45.41|45.3|45.14|140
1752722700000|2025-07-17 03:25:00|45.31|45.15|45.07|44.91|45.31|45.15|44.98|44.82|128
1752723000000|2025-07-17 03:30:00|45.06|44.9|45.17|45.01|45.19|45.03|44.81|44.65|205
1752723300000|2025-07-17 03:35:00|45.18|45.02|45.04|44.88|45.21|45.05|44.94|44.78|232
1752723600000|2025-07-17 03:40:00|45.05|44.89|45.17|45.01|45.17|45.01|44.89|44.73|228
1752723900000|2025-07-17 03:45:00|45.16|45|45.37|45.21|45.49|45.33|45.14|44.98|185
1752724200000|2025-07-17 03:50:00|45.39|45.23|45.41|45.25|45.56|45.4|45.3|45.14|202
1752724500000|2025-07-17 03:55:00|45.4|45.24|45.42|45.26|45.46|45.3|45.29|45.13|203
1752724800000|2025-07-17 04:00:00|45.4|45.24|45.36|45.2|45.45|45.29|45.34|45.18|140
1752725100000|2025-07-17 04:05:00|45.35|45.19|45.42|45.26|45.44|45.28|45.26|45.1|223
1752725400000|2025-07-17 04:10:00|45.41|45.25|45.6|45.44|45.63|45.47|45.39|45.23|115
1752725700000|2025-07-17 04:15:00|45.59|45.43|45.49|45.33|45.61|45.45|45.49|45.33|159
1752726000000|2025-07-17 04:20:00|45.45|45.29|45.49|45.33|45.62|45.46|45.45|45.29|85
1752726300000|2025-07-17 04:25:00|45.48|45.32|45.64|45.48|45.65|45.49|45.46|45.3|103
1752726600000|2025-07-17 04:30:00|45.65|45.49|45.88|45.72|45.88|45.72|45.64|45.48|179
1752726900000|2025-07-17 04:35:00|45.89|45.73|46.45|46.29|46.45|46.29|45.85|45.69|221
1752727200000|2025-07-17 04:40:00|46.43|46.27|46.19|46.03|46.5|46.34|46.15|45.99|233
1752727500000|2025-07-17 04:45:00|46.2|46.04|46.21|46.05|46.31|46.15|46.05|45.89|209
1752727800000|2025-07-17 04:50:00|46.23|46.07|46.18|46.02|46.24|46.08|46.11|45.95|149
1752728100000|2025-07-17 04:55:00|46.19|46.03|46.14|45.98|46.22|46.06|46.01|45.85|194
1752728400000|2025-07-17 05:00:00|46.13|45.97|46.07|45.91|46.24|46.08|46.01|45.85|164
1752728700000|2025-07-17 05:05:00|46.06|45.9|46.16|46|46.35|46.19|46.03|45.87|160
1752729000000|2025-07-17 05:10:00|46.15|45.99|46.21|46.05|46.32|46.16|46.1|45.94|138
1752729300000|2025-07-17 05:15:00|46.22|46.06|46.41|46.25|46.46|46.3|46.21|46.05|184
1752729600000|2025-07-17 05:20:00|46.4|46.24|46.36|46.2|46.4|46.24|46.19|46.03|172
1752729900000|2025-07-17 05:25:00|46.35|46.19|46.85|46.69|46.93|46.77|46.33|46.17|204
1752730200000|2025-07-17 05:30:00|46.83|46.67|47.26|47.1|47.26|47.1|46.73|46.57|322
1752730500000|2025-07-17 05:35:00|47.25|47.09|47.49|47.33|47.5|47.34|47.17|47.01|338
1752730800000|2025-07-17 05:40:00|47.5|47.34|47.38|47.22|47.51|47.35|47.1|46.94|282
1752731100000|2025-07-17 05:45:00|47.37|47.21|47.27|47.11|47.39|47.23|47.1|46.94|289
1752731400000|2025-07-17 05:50:00|47.28|47.12|47.4|47.24|47.5|47.34|47.24|47.08|312
1752731700000|2025-07-17 05:55:00|47.39|47.23|47.43|47.27|47.49|47.33|47.29|47.13|225
1752732000000|2025-07-17 06:00:00|47.42|47.26|48.33|48.17|48.35|48.19|47.41|47.25|380
1752732300000|2025-07-17 06:05:00|48.32|48.16|48.46|48.3|48.54|48.38|48.2|48.04|403
1752732600000|2025-07-17 06:10:00|48.47|48.31|47.95|47.79|48.48|48.32|47.94|47.78|322
1752732900000|2025-07-17 06:15:00|47.98|47.82|47.81|47.65|48.04|47.88|47.61|47.45|349
1752733200000|2025-07-17 06:20:00|47.8|47.64|47.68|47.52|47.94|47.78|47.58|47.42|342
1752733500000|2025-07-17 06:25:00|47.69|47.53|47.25|47.09|47.69|47.53|47.22|47.06|291
1752733800000|2025-07-17 06:30:00|47.26|47.1|47.15|46.99|47.36|47.2|47.15|46.99|252
1752734100000|2025-07-17 06:35:00|47.17|47.01|47.37|47.21|47.39|47.23|47|46.84|269
1752734400000|2025-07-17 06:40:00|47.35|47.19|47.46|47.3|47.51|47.35|47.25|47.09|211
1752734700000|2025-07-17 06:45:00|47.47|47.31|47.49|47.33|47.68|47.52|47.41|47.25|213
1752735000000|2025-07-17 06:50:00|47.46|47.3|47.29|47.13|47.49|47.33|47.13|46.97|173
1752735300000|2025-07-17 06:55:00|47.3|47.14|47.35|47.19|47.41|47.25|47.19|47.03|163
1752735600000|2025-07-17 07:00:00|47.37|47.21|47.13|46.97|47.41|47.25|47.02|46.86|270
1752735900000|2025-07-17 07:05:00|47.12|46.96|46.58|46.42|47.12|46.96|46.47|46.31|206
1752736200000|2025-07-17 07:10:00|46.59|46.43|46.69|46.53|46.73|46.57|46.57|46.41|208
1752736500000|2025-07-17 07:15:00|46.7|46.54|46.67|46.51|46.83|46.67|46.66|46.5|220
1752736800000|2025-07-17 07:20:00|46.65|46.49|46.61|46.45|46.65|46.49|46.46|46.3|227
1752737100000|2025-07-17 07:25:00|46.6|46.44|46.56|46.4|46.71|46.55|46.55|46.39|210
1752737400000|2025-07-17 07:30:00|46.57|46.41|46.85|46.69|46.87|46.71|46.55|46.39|222
1752737700000|2025-07-17 07:35:00|46.84|46.68|46.77|46.61|46.86|46.7|46.7|46.54|180
1752738000000|2025-07-17 07:40:00|46.78|46.62|46.75|46.59|46.86|46.7|46.66|46.5|201
1752738300000|2025-07-17 07:45:00|46.74|46.58|46.75|46.59|46.85|46.69|46.71|46.55|125
1752738600000|2025-07-17 07:50:00|46.74|46.58|46.59|46.43|46.75|46.59|46.58|46.42|206
1752738900000|2025-07-17 07:55:00|46.58|46.42|46.7|46.54|46.76|46.6|46.55|46.39|170
1752739200000|2025-07-17 08:00:00|46.71|46.55|46.49|46.33|46.76|46.6|46.42|46.26|115
1752739500000|2025-07-17 08:05:00|46.47|46.31|46.23|46.07|46.48|46.32|46.19|46.03|79
1752739800000|2025-07-17 08:10:00|46.24|46.08|46.32|46.16|46.36|46.2|46.22|46.06|158
1752740100000|2025-07-17 08:15:00|46.31|46.15|46.79|46.63|46.81|46.65|46.3|46.14|174
1752740400000|2025-07-17 08:20:00|46.8|46.64|46.92|46.76|46.94|46.78|46.76|46.6|132
1752740700000|2025-07-17 08:25:00|46.93|46.77|46.99|46.83|47.15|46.99|46.91|46.75|166
1752741000000|2025-07-17 08:30:00|47.01|46.85|47.08|46.92|47.14|46.98|46.98|46.82|183
1752741300000|2025-07-17 08:35:00|47.07|46.91|47.02|46.86|47.21|47.05|47|46.84|154
1752741600000|2025-07-17 08:40:00|47.01|46.85|47.02|46.86|47.19|47.03|46.92|46.76|174
1752741900000|2025-07-17 08:45:00|47.01|46.85|47.07|46.91|47.15|46.99|46.78|46.62|142
1752742200000|2025-07-17 08:50:00|47.08|46.92|47.32|47.16|47.45|47.29|47.05|46.89|190
1752742500000|2025-07-17 08:55:00|47.33|47.17|47.54|47.38|47.56|47.4|47.11|46.95|198
1752742800000|2025-07-17 09:00:00|47.55|47.39|47.98|47.82|47.98|47.82|47.4|47.24|263
1752743100000|2025-07-17 09:05:00|47.99|47.83|47.66|47.5|48.05|47.89|47.66|47.5|203
1752743400000|2025-07-17 09:10:00|47.67|47.51|47.5|47.34|47.67|47.51|47.26|47.1|241
1752743700000|2025-07-17 09:15:00|47.49|47.33|47.56|47.4|47.78|47.62|47.43|47.27|251
1752744000000|2025-07-17 09:20:00|47.57|47.41|47.93|47.77|47.93|47.77|47.57|47.41|312
1752744300000|2025-07-17 09:25:00|47.92|47.76|47.71|47.55|48|47.84|47.71|47.55|334
1752744600000|2025-07-17 09:30:00|47.73|47.57|47.83|47.67|47.89|47.73|47.68|47.52|221
1752744900000|2025-07-17 09:35:00|47.82|47.66|47.67|47.51|47.86|47.7|47.58|47.42|241
1752745200000|2025-07-17 09:40:00|47.68|47.52|47.78|47.62|47.88|47.72|47.68|47.52|288
1752745500000|2025-07-17 09:45:00|47.77|47.61|47.88|47.72|47.91|47.75|47.67|47.51|242
1752745800000|2025-07-17 09:50:00|47.87|47.71|47.89|47.73|47.91|47.75|47.72|47.56|139
1752746100000|2025-07-17 09:55:00|47.9|47.74|47.64|47.48|47.97|47.81|47.64|47.48|171
1752746400000|2025-07-17 10:00:00|47.65|47.49|47.67|47.51|47.86|47.7|47.59|47.43|299
1752746700000|2025-07-17 10:05:00|47.69|47.53|47.54|47.38|47.73|47.57|47.14|46.98|382
1752747000000|2025-07-17 10:10:00|47.55|47.39|47.65|47.49|47.69|47.53|47.44|47.28|209
1752747300000|2025-07-17 10:15:00|47.6|47.44|47.39|47.23|47.64|47.48|47.37|47.21|111
1752747600000|2025-07-17 10:20:00|47.33|47.17|47.31|47.15|47.36|47.2|47.13|46.97|117
1752747900000|2025-07-17 10:25:00|47.32|47.16|47.25|47.09|47.32|47.16|47.21|47.05|135
1752748200000|2025-07-17 10:30:00|47.26|47.1|47.43|47.27|47.47|47.31|47.23|47.07|296
1752748500000|2025-07-17 10:35:00|47.44|47.28|47.24|47.08|47.44|47.28|47.2|47.04|165
1752748800000|2025-07-17 10:40:00|47.22|47.06|46.96|46.8|47.25|47.09|46.94|46.78|189
1752749100000|2025-07-17 10:45:00|46.97|46.81|47.09|46.93|47.15|46.99|46.92|46.76|134
1752749400000|2025-07-17 10:50:00|47.07|46.91|47.14|46.98|47.21|47.05|46.97|46.81|133
1752749700000|2025-07-17 10:55:00|47.11|46.95|47.22|47.06|47.31|47.15|47.11|46.95|77
1752750000000|2025-07-17 11:00:00|47.23|47.07|47.1|46.94|47.31|47.15|47.09|46.93|187
1752750300000|2025-07-17 11:05:00|47.11|46.95|47.13|46.97|47.14|46.98|46.97|46.81|142
1752750600000|2025-07-17 11:10:00|47.14|46.98|47.59|47.43|47.62|47.46|47.07|46.91|236
1752750900000|2025-07-17 11:15:00|47.61|47.45|47.68|47.52|47.71|47.55|47.47|47.31|328
1752751200000|2025-07-17 11:20:00|47.69|47.53|47.55|47.39|47.71|47.55|47.49|47.33|237
1752751500000|2025-07-17 11:25:00|47.56|47.4|47.28|47.12|47.57|47.41|47.17|47.01|155
1752751800000|2025-07-17 11:30:00|47.29|47.13|47.04|46.88|47.29|47.13|46.99|46.83|145
1752752100000|2025-07-17 11:35:00|47.05|46.89|46.99|46.83|47.16|47|46.93|46.77|143
1752752400000|2025-07-17 11:40:00|46.98|46.82|47.09|46.93|47.14|46.98|46.93|46.77|205
1752752700000|2025-07-17 11:45:00|47.1|46.94|47.17|47.01|47.19|47.03|47|46.84|173
1752753000000|2025-07-17 11:50:00|47.18|47.02|47.38|47.22|47.41|47.25|47.17|47.01|166
1752753300000|2025-07-17 11:55:00|47.37|47.21|47.19|47.03|47.4|47.24|47.18|47.02|152
1752753600000|2025-07-17 12:00:00|47.18|47.02|47.09|46.93|47.3|47.14|47.09|46.93|241
1752753900000|2025-07-17 12:05:00|47.1|46.94|46.59|46.43|47.1|46.94|46.5|46.34|228
1752754200000|2025-07-17 12:10:00|46.58|46.42|46.75|46.59|46.84|46.68|46.56|46.4|197
1752754500000|2025-07-17 12:15:00|46.76|46.6|47.01|46.85|47.05|46.89|46.76|46.6|132
1752754800000|2025-07-17 12:20:00|47|46.84|46.96|46.8|47.02|46.86|46.8|46.64|152
1752755100000|2025-07-17 12:25:00|46.98|46.82|46.95|46.79|47.08|46.92|46.73|46.57|172
1752755400000|2025-07-17 12:30:00|46.99|46.83|47.39|47.23|47.4|47.24|46.92|46.76|285
1752755700000|2025-07-17 12:35:00|47.4|47.24|47.39|47.23|47.5|47.34|47.29|47.13|272
1752756000000|2025-07-17 12:40:00|47.4|47.24|47.4|47.24|47.48|47.32|47.32|47.16|184
1752756300000|2025-07-17 12:45:00|47.39|47.23|48.21|48.05|48.44|48.28|47.2|47.04|253
1752756600000|2025-07-17 12:50:00|48.2|48.04|47.81|47.65|48.2|48.04|47.71|47.55|190
1752756900000|2025-07-17 12:55:00|47.83|47.67|47.75|47.59|48|47.84|47.73|47.57|188
1752757200000|2025-07-17 13:00:00|47.74|47.58|47.84|47.68|47.91|47.75|47.66|47.5|215
1752757500000|2025-07-17 13:05:00|47.85|47.69|47.56|47.4|47.95|47.79|47.44|47.28|240
1752757800000|2025-07-17 13:10:00|47.55|47.39|47.44|47.28|47.59|47.43|47.34|47.18|183
1752758100000|2025-07-17 13:15:00|47.43|47.27|47.36|47.2|47.45|47.29|47.22|47.06|234
1752758400000|2025-07-17 13:20:00|47.35|47.19|47.02|46.86|47.51|47.35|46.99|46.83|230
1752758700000|2025-07-17 13:25:00|47.03|46.87|46.96|46.8|47.18|47.02|46.96|46.8|152
1752759000000|2025-07-17 13:30:00|46.95|46.79|46.49|46.33|46.95|46.79|46.46|46.3|312
1752759300000|2025-07-17 13:35:00|46.5|46.34|46.64|46.48|46.79|46.63|46.44|46.28|252
1752759600000|2025-07-17 13:40:00|46.65|46.49|46.39|46.23|46.75|46.59|46.37|46.21|285
1752759900000|2025-07-17 13:45:00|46.36|46.2|46.45|46.29|46.5|46.34|45.95|45.79|338
1752760200000|2025-07-17 13:50:00|46.46|46.3|46.75|46.59|46.8|46.64|46.36|46.2|224
1752760500000|2025-07-17 13:55:00|46.76|46.6|46.82|46.66|46.9|46.74|46.72|46.56|130
1752760800000|2025-07-17 14:00:00|46.8|46.64|46.86|46.7|46.99|46.83|46.8|46.64|173
1752761100000|2025-07-17 14:05:00|46.87|46.71|46.98|46.82|47.01|46.85|46.79|46.63|164
1752761400000|2025-07-17 14:10:00|46.96|46.8|46.7|46.54|46.96|46.8|46.6|46.44|120
1752761700000|2025-07-17 14:15:00|46.71|46.55|46.52|46.36|46.72|46.56|46.51|46.35|174
1752762000000|2025-07-17 14:20:00|46.53|46.37|46.55|46.39|46.75|46.59|46.52|46.36|149
1752762300000|2025-07-17 14:25:00|46.56|46.4|46.62|46.46|46.69|46.53|46.56|46.4|76
1752762600000|2025-07-17 14:30:00|46.61|46.45|46.85|46.69|46.92|46.76|46.6|46.44|85
1752762900000|2025-07-17 14:35:00|46.83|46.67|46.88|46.72|46.88|46.72|46.72|46.56|123
1752763200000|2025-07-17 14:40:00|46.86|46.7|46.63|46.47|46.89|46.73|46.61|46.45|101
1752763500000|2025-07-17 14:45:00|46.64|46.48|46.73|46.57|46.77|46.61|46.63|46.47|157
1752763800000|2025-07-17 14:50:00|46.72|46.56|46.64|46.48|46.77|46.61|46.64|46.48|109
1752764100000|2025-07-17 14:55:00|46.63|46.47|46.42|46.26|46.66|46.5|46.39|46.23|170
1752764400000|2025-07-17 15:00:00|46.43|46.27|46.26|46.1|46.51|46.35|46.26|46.1|222
1752764700000|2025-07-17 15:05:00|46.22|46.06|45.97|45.81|46.3|46.14|45.89|45.73|173
1752765000000|2025-07-17 15:10:00|45.98|45.82|45.81|45.65|46.01|45.85|45.77|45.61|236
1752765300000|2025-07-17 15:15:00|45.82|45.66|46.01|45.85|46.08|45.92|45.71|45.55|200
1752765600000|2025-07-17 15:20:00|46|45.84|46.12|45.96|46.15|45.99|45.96|45.8|145
1752765900000|2025-07-17 15:25:00|46.11|45.95|45.93|45.77|46.11|45.95|45.85|45.69|76
1752766200000|2025-07-17 15:30:00|45.94|45.78|46.11|45.95|46.12|45.96|45.94|45.78|107
1752766500000|2025-07-17 15:35:00|46.1|45.94|46.13|45.97|46.17|46.01|45.98|45.82|115
1752766800000|2025-07-17 15:40:00|46.14|45.98|46.39|46.23|46.4|46.24|46.14|45.98|159
1752767100000|2025-07-17 15:45:00|46.4|46.24|46.5|46.34|46.54|46.38|46.24|46.08|144
1752767400000|2025-07-17 15:50:00|46.49|46.33|46.43|46.27|46.52|46.36|46.36|46.2|121
1752767700000|2025-07-17 15:55:00|46.44|46.28|46.5|46.34|46.53|46.37|46.42|46.26|96
1752768000000|2025-07-17 16:00:00|46.49|46.33|46.69|46.53|46.76|46.6|46.49|46.33|134
1752768300000|2025-07-17 16:05:00|46.68|46.52|46.57|46.41|46.69|46.53|46.46|46.3|167
1752768600000|2025-07-17 16:10:00|46.56|46.4|46.56|46.4|46.61|46.45|46.44|46.28|149
1752768900000|2025-07-17 16:15:00|46.54|46.38|46.39|46.23|46.54|46.38|46.11|45.95|191
1752769200000|2025-07-17 16:20:00|46.38|46.22|46.63|46.47|46.66|46.5|46.29|46.13|192
1752769500000|2025-07-17 16:25:00|46.62|46.46|46.27|46.11|46.63|46.47|46.18|46.02|160
1752769800000|2025-07-17 16:30:00|46.28|46.12|46|45.84|46.31|46.15|45.93|45.77|265
1752770100000|2025-07-17 16:35:00|45.96|45.8|46.45|46.29|46.57|46.41|45.93|45.77|403
1752770400000|2025-07-17 16:40:00|46.46|46.3|46.33|46.17|46.55|46.39|46.27|46.11|297
1752770700000|2025-07-17 16:45:00|46.31|46.15|46.62|46.46|46.73|46.57|46.22|46.06|270
1752771000000|2025-07-17 16:50:00|46.61|46.45|46.89|46.73|46.93|46.77|46.51|46.35|173
1752771300000|2025-07-17 16:55:00|46.9|46.74|46.93|46.77|47.15|46.99|46.68|46.52|291
1752771600000|2025-07-17 17:00:00|46.94|46.78|46.84|46.68|47.2|47.04|46.77|46.61|246
1752771900000|2025-07-17 17:05:00|46.83|46.67|47.16|47|47.27|47.11|46.79|46.63|301
1752772200000|2025-07-17 17:10:00|47.15|46.99|47.25|47.09|47.31|47.15|47.09|46.93|259
1752772500000|2025-07-17 17:15:00|47.24|47.08|47.23|47.07|47.3|47.14|47.13|46.97|238
1752772800000|2025-07-17 17:20:00|47.24|47.08|46.96|46.8|47.4|47.24|46.68|46.52|351
1752773100000|2025-07-17 17:25:00|46.97|46.81|46.99|46.83|47.17|47.01|46.91|46.75|296
1752773400000|2025-07-17 17:30:00|47|46.84|47.13|46.97|47.14|46.98|46.88|46.72|238
1752773700000|2025-07-17 17:35:00|47.12|46.96|46.73|46.57|47.19|47.03|46.69|46.53|205
1752774000000|2025-07-17 17:40:00|46.72|46.56|46.86|46.7|46.88|46.72|46.62|46.46|190
1752774300000|2025-07-17 17:45:00|46.85|46.69|47.21|47.05|47.36|47.2|46.82|46.66|254
1752774600000|2025-07-17 17:50:00|47.23|47.07|47.2|47.04|47.26|47.1|47.11|46.95|119
1752774900000|2025-07-17 17:55:00|47.21|47.05|47.48|47.32|47.55|47.39|47.21|47.05|267
1752775200000|2025-07-17 18:00:00|47.47|47.31|47.43|47.27|47.55|47.39|47.31|47.15|300
1752775500000|2025-07-17 18:05:00|47.44|47.28|47.63|47.47|47.65|47.49|47.44|47.28|234
1752775800000|2025-07-17 18:10:00|47.64|47.48|47.82|47.66|47.85|47.69|47.63|47.47|222
1752776100000|2025-07-17 18:15:00|47.83|47.67|47.56|47.4|47.87|47.71|47.44|47.28|228
1752776400000|2025-07-17 18:20:00|47.55|47.39|47.46|47.3|47.56|47.4|47.42|47.26|182
1752776700000|2025-07-17 18:25:00|47.44|47.28|47.52|47.36|47.82|47.66|47.4|47.24|160
1752777000000|2025-07-17 18:30:00|47.53|47.37|47.57|47.41|47.59|47.43|47.44|47.28|187
1752777300000|2025-07-17 18:35:00|47.58|47.42|47.64|47.48|47.75|47.59|47.51|47.35|186
1752777600000|2025-07-17 18:40:00|47.65|47.49|47.66|47.5|47.77|47.61|47.63|47.47|192
1752777900000|2025-07-17 18:45:00|47.68|47.52|47.71|47.55|47.77|47.61|47.61|47.45|189
1752778200000|2025-07-17 18:50:00|47.7|47.54|47.85|47.69|47.9|47.74|47.68|47.52|192
1752778500000|2025-07-17 18:55:00|47.84|47.68|47.89|47.73|47.91|47.75|47.84|47.68|133
1752778800000|2025-07-17 19:00:00|47.9|47.74|48.04|47.88|48.04|47.88|47.78|47.62|169
1752779100000|2025-07-17 19:05:00|48.03|47.87|47.96|47.8|48.05|47.89|47.93|47.77|128
1752779400000|2025-07-17 19:10:00|47.95|47.79|47.74|47.58|47.95|47.79|47.74|47.58|97
1752779700000|2025-07-17 19:15:00|47.72|47.56|47.88|47.72|47.9|47.74|47.53|47.37|260
1752780000000|2025-07-17 19:20:00|47.89|47.73|47.89|47.73|47.92|47.76|47.86|47.7|196
1752780300000|2025-07-17 19:25:00|47.88|47.72|47.89|47.73|47.89|47.73|47.72|47.56|207
1752780600000|2025-07-17 19:30:00|47.9|47.74|47.92|47.76|48.03|47.87|47.82|47.66|259
1752780900000|2025-07-17 19:35:00|47.91|47.75|47.63|47.47|48.07|47.91|47.62|47.46|250
1752781200000|2025-07-17 19:40:00|47.64|47.48|47.8|47.64|47.84|47.68|47.62|47.46|247
1752781500000|2025-07-17 19:45:00|47.79|47.63|47.41|47.25|47.79|47.63|47.32|47.16|199
1752781800000|2025-07-17 19:50:00|47.4|47.24|47.27|47.11|47.47|47.31|47.27|47.11|139
1752782100000|2025-07-17 19:55:00|47.28|47.12|46.97|46.81|47.32|47.16|46.88|46.72|209
1752782400000|2025-07-17 20:00:00|46.96|46.8|46.99|46.83|47.15|46.99|46.89|46.73|307
1752782700000|2025-07-17 20:05:00|46.98|46.82|46.86|46.7|46.98|46.82|46.56|46.4|290
1752783000000|2025-07-17 20:10:00|46.73|46.57|46.94|46.78|47.04|46.88|46.7|46.54|224
1752783300000|2025-07-17 20:15:00|46.88|46.72|46.86|46.7|47|46.84|46.78|46.62|206
1752783600000|2025-07-17 20:20:00|46.85|46.69|46.58|46.42|46.86|46.7|46.28|46.12|252
1752783900000|2025-07-17 20:25:00|46.57|46.41|46.63|46.47|46.82|46.66|46.54|46.38|185
1752784200000|2025-07-17 20:30:00|46.61|46.45|46.66|46.5|46.88|46.72|46.61|46.45|148
1752784500000|2025-07-17 20:35:00|46.67|46.51|46.95|46.79|47|46.84|46.67|46.51|122
1752784800000|2025-07-17 20:40:00|46.89|46.73|46.82|46.66|46.95|46.79|46.82|46.66|52
1752785100000|2025-07-17 20:45:00|46.81|46.65|47.13|46.97|47.24|47.08|46.79|46.63|107
1752785400000|2025-07-17 20:50:00|47.12|46.96|47.08|46.92|47.2|47.04|47|46.84|148
1752785700000|2025-07-17 20:55:00|47.05|46.89|46.96|46.8|47.05|46.89|46.83|46.67|151
1752786000000|2025-07-17 21:00:00|46.97|46.81|47.7|47.54|47.7|47.54|46.85|46.69|351
1752786300000|2025-07-17 21:05:00|47.71|47.55|47.72|47.56|47.88|47.72|47.5|47.34|453
1752786600000|2025-07-17 21:10:00|47.73|47.57|47.7|47.54|47.85|47.69|47.58|47.42|457
1752786900000|2025-07-17 21:15:00|47.69|47.53|47.97|47.81|48.09|47.93|47.69|47.53|418
1752787200000|2025-07-17 21:20:00|47.95|47.79|48.68|48.52|48.73|48.57|47.93|47.77|320
1752787500000|2025-07-17 21:25:00|48.69|48.53|49.09|48.93|49.09|48.93|48.55|48.39|459
1752787800000|2025-07-17 21:30:00|49.08|48.92|50|49.84|50.04|49.88|48.83|48.67|464
1752788100000|2025-07-17 21:35:00|49.99|49.83|49.37|49.21|49.99|49.83|48.8|48.64|506
1752788400000|2025-07-17 21:40:00|49.38|49.22|49.99|49.83|50.03|49.87|49.3|49.14|292
1752788700000|2025-07-17 21:45:00|50|49.84|50.14|49.98|50.18|50.02|49.87|49.71|307
1752789000000|2025-07-17 21:50:00|50.13|49.97|50.64|50.48|50.7|50.54|49.92|49.76|413
1752789300000|2025-07-17 21:55:00|50.63|50.47|50.49|50.33|50.97|50.81|50.37|50.21|596
1752789600000|2025-07-17 22:00:00|50.48|50.32|50.41|50.25|50.76|50.6|50.19|50.03|550
1752789900000|2025-07-17 22:05:00|50.42|50.26|50.48|50.32|50.51|50.35|50|49.84|513
1752790200000|2025-07-17 22:10:00|50.49|50.33|50.81|50.65|51|50.84|50.38|50.22|528
1752790500000|2025-07-17 22:15:00|50.82|50.66|50.99|50.83|51.1|50.94|50.66|50.5|439
1752790800000|2025-07-17 22:20:00|51|50.84|50.77|50.61|51.11|50.95|50.48|50.32|360
1752791100000|2025-07-17 22:25:00|50.78|50.62|50.56|50.4|51.03|50.87|50.56|50.4|345
1752791400000|2025-07-17 22:30:00|50.55|50.39|51.11|50.95|51.32|51.16|50.39|50.23|465
1752791700000|2025-07-17 22:35:00|51.12|50.96|50.92|50.76|51.29|51.13|50.92|50.76|471
1752792000000|2025-07-17 22:40:00|50.91|50.75|50.73|50.57|51.11|50.95|50.65|50.49|369
1752792300000|2025-07-17 22:45:00|50.74|50.58|50.7|50.54|51.01|50.85|50.69|50.53|323
1752792600000|2025-07-17 22:50:00|50.71|50.55|50.35|50.19|50.72|50.56|50.16|50|298
1752792900000|2025-07-17 22:55:00|50.34|50.18|50.49|50.33|50.52|50.36|50.18|50.02|271
1752793200000|2025-07-17 23:00:00|50.48|50.32|51.01|50.85|51.04|50.88|50.45|50.29|360
1752793500000|2025-07-17 23:05:00|51.02|50.86|50.97|50.81|51.25|51.09|50.86|50.7|352
1752793800000|2025-07-17 23:10:00|50.98|50.82|51.02|50.86|51.35|51.19|50.89|50.73|335
1752794100000|2025-07-17 23:15:00|51.04|50.88|51.15|50.99|51.44|51.28|50.95|50.79|442
1752794400000|2025-07-17 23:20:00|51.14|50.98|51.15|50.99|51.51|51.35|51.03|50.87|330
1752794700000|2025-07-17 23:25:00|51.14|50.98|50.98|50.82|51.2|51.04|50.87|50.71|238
1752795000000|2025-07-17 23:30:00|50.96|50.8|50.59|50.43|50.96|50.8|50.55|50.39|242
1752795300000|2025-07-17 23:35:00|50.58|50.42|50.59|50.43|51.14|50.98|50.54|50.38|273
1752795600000|2025-07-17 23:40:00|50.58|50.42|50.6|50.44|50.69|50.53|50.55|50.39|214
1752795900000|2025-07-17 23:45:00|50.61|50.45|50.61|50.45|50.97|50.81|50.56|50.4|223
1752796200000|2025-07-17 23:50:00|50.56|50.4|50.24|50.08|50.59|50.43|50.15|49.99|279
1752796500000|2025-07-17 23:55:00|50.23|50.07|49.83|49.67|50.23|50.07|49.68|49.52|296
1752796800000|2025-07-18 00:00:00|49.82|49.66|50.57|50.41|50.58|50.42|49.8|49.64|342
1752797100000|2025-07-18 00:05:00|50.56|50.4|50.7|50.54|51.39|51.23|50.45|50.29|424
1752797400000|2025-07-18 00:10:00|50.71|50.55|50.13|49.97|50.79|50.63|49.84|49.68|378
1752797700000|2025-07-18 00:15:00|50.11|49.95|50.8|50.64|50.8|50.64|50.09|49.93|405
1752798000000|2025-07-18 00:20:00|50.82|50.66|50.91|50.75|51.19|51.03|50.8|50.64|294
1752798300000|2025-07-18 00:25:00|50.9|50.74|51.09|50.93|51.64|51.48|50.83|50.67|365
1752798600000|2025-07-18 00:30:00|51.07|50.91|51.66|51.5|51.71|51.55|51.01|50.85|404
1752798900000|2025-07-18 00:35:00|51.65|51.49|51.65|51.49|51.84|51.68|51.52|51.36|308
1752799200000|2025-07-18 00:40:00|51.64|51.48|51.89|51.73|51.89|51.73|51.58|51.42|235
1752799500000|2025-07-18 00:45:00|51.88|51.72|52.05|51.89|52.13|51.97|51.7|51.54|315
1752799800000|2025-07-18 00:50:00|52.03|51.87|51.91|51.75|52.07|51.91|51.73|51.57|341
1752800100000|2025-07-18 00:55:00|51.92|51.76|51.89|51.73|51.92|51.76|51.52|51.36|407
1752800400000|2025-07-18 01:00:00|51.9|51.74|51.69|51.53|51.95|51.79|51.56|51.4|457
1752800700000|2025-07-18 01:05:00|51.7|51.54|51.33|51.17|51.7|51.54|51.13|50.97|333
1752801000000|2025-07-18 01:10:00|51.31|51.15|51.02|50.86|51.58|51.42|51.01|50.85|263
1752801300000|2025-07-18 01:15:00|51|50.84|50.71|50.55|51.04|50.88|50.53|50.37|451
1752801600000|2025-07-18 01:20:00|50.7|50.54|50.71|50.55|51.15|50.99|50.65|50.49|399
1752801900000|2025-07-18 01:25:00|50.7|50.54|50.57|50.41|50.74|50.58|50.25|50.09|287
1752802200000|2025-07-18 01:30:00|50.59|50.43|50.36|50.2|50.67|50.51|50.36|50.2|245
1752802500000|2025-07-18 01:35:00|50.35|50.19|50.34|50.18|50.42|50.26|50.13|49.97|244
1752802800000|2025-07-18 01:40:00|50.33|50.17|50.15|49.99|50.4|50.24|50.12|49.96|215
1752803100000|2025-07-18 01:45:00|50.14|49.98|50.37|50.21|50.54|50.38|50.14|49.98|197
1752803400000|2025-07-18 01:50:00|50.38|50.22|50.17|50.01|50.51|50.35|50.17|50.01|170
1752803700000|2025-07-18 01:55:00|50.16|50|50.02|49.86|50.19|50.03|49.9|49.74|213
1752804000000|2025-07-18 02:00:00|50.01|49.85|49.46|49.3|50.04|49.88|49.24|49.08|273
1752804300000|2025-07-18 02:05:00|49.45|49.29|49.35|49.19|49.49|49.33|48.84|48.68|316
1752804600000|2025-07-18 02:10:00|49.36|49.2|49.52|49.36|49.62|49.46|49.36|49.2|200
1752804900000|2025-07-18 02:15:00|49.5|49.34|49.53|49.37|49.61|49.45|49.27|49.11|202
1752805200000|2025-07-18 02:20:00|49.52|49.36|49.57|49.41|49.6|49.44|49.43|49.27|189
1752805500000|2025-07-18 02:25:00|49.54|49.38|49.57|49.41|49.58|49.42|49.39|49.23|122
1752805800000|2025-07-18 02:30:00|49.56|49.4|49.36|49.2|49.62|49.46|49.32|49.16|143
1752806100000|2025-07-18 02:35:00|49.32|49.16|49.2|49.04|49.38|49.22|49.07|48.91|144
1752806400000|2025-07-18 02:40:00|49.21|49.05|49.25|49.09|49.32|49.16|49.06|48.9|119
1752806700000|2025-07-18 02:45:00|49.26|49.1|49.39|49.23|49.4|49.24|49.1|48.94|108
1752807000000|2025-07-18 02:50:00|49.4|49.24|49.29|49.13|49.45|49.29|49.25|49.09|107
1752807300000|2025-07-18 02:55:00|49.3|49.14|49.39|49.23|49.42|49.26|49.17|49.01|85
1752807600000|2025-07-18 03:00:00|49.37|49.21|49.37|49.21|49.41|49.25|49.25|49.09|105
1752807900000|2025-07-18 03:05:00|49.35|49.19|49.49|49.33|49.74|49.58|49.34|49.18|169
1752808200000|2025-07-18 03:10:00|49.51|49.35|49.69|49.53|49.74|49.58|49.47|49.31|152
1752808500000|2025-07-18 03:15:00|49.67|49.51|49.77|49.61|49.82|49.66|49.61|49.45|164
1752808800000|2025-07-18 03:20:00|49.76|49.6|49.92|49.76|49.93|49.77|49.68|49.52|106
1752809100000|2025-07-18 03:25:00|49.93|49.77|49.94|49.78|50.03|49.87|49.89|49.73|151
1752809400000|2025-07-18 03:30:00|49.96|49.8|49.94|49.78|50.1|49.94|49.85|49.69|113
1752809700000|2025-07-18 03:35:00|49.95|49.79|50.11|49.95|50.19|50.03|49.95|49.79|177
1752810000000|2025-07-18 03:40:00|50.12|49.96|50.12|49.96|50.2|50.04|50.04|49.88|160
1752810300000|2025-07-18 03:45:00|50.1|49.94|49.68|49.52|50.1|49.94|49.68|49.52|95
1752810600000|2025-07-18 03:50:00|49.62|49.46|49.71|49.55|49.78|49.62|49.59|49.43|155
1752810900000|2025-07-18 03:55:00|49.72|49.56|50.05|49.89|50.07|49.91|49.72|49.56|106
1752811200000|2025-07-18 04:00:00|50.01|49.85|49.65|49.49|50.07|49.91|49.65|49.49|138
1752811500000|2025-07-18 04:05:00|49.64|49.48|49.55|49.39|49.71|49.55|49.55|49.39|93
1752811800000|2025-07-18 04:10:00|49.56|49.4|49.48|49.32|49.56|49.4|49.34|49.18|174
1752812100000|2025-07-18 04:15:00|49.47|49.31|49.38|49.22|49.5|49.34|49.34|49.18|160
1752812400000|2025-07-18 04:20:00|49.37|49.21|49.4|49.24|49.51|49.35|49.34|49.18|133
1752812700000|2025-07-18 04:25:00|49.39|49.23|49.63|49.47|49.67|49.51|49.38|49.22|124
1752813000000|2025-07-18 04:30:00|49.62|49.46|49.67|49.51|49.68|49.52|49.53|49.37|108
1752813300000|2025-07-18 04:35:00|49.65|49.49|49.73|49.57|49.76|49.6|49.65|49.49|86
1752813600000|2025-07-18 04:40:00|49.74|49.58|49.9|49.74|49.9|49.74|49.74|49.58|134
1752813900000|2025-07-18 04:45:00|49.89|49.73|49.8|49.64|50.01|49.85|49.78|49.62|86
1752814200000|2025-07-18 04:50:00|49.81|49.65|49.88|49.72|49.89|49.73|49.79|49.63|64
1752814500000|2025-07-18 04:55:00|49.87|49.71|49.86|49.7|49.88|49.72|49.77|49.61|21
1752814800000|2025-07-18 05:00:00|49.83|49.67|49.84|49.68|49.85|49.69|49.73|49.57|46
1752815100000|2025-07-18 05:05:00|49.83|49.67|50.44|50.28|50.49|50.33|49.83|49.67|162
1752815400000|2025-07-18 05:10:00|50.4|50.24|50.28|50.12|50.41|50.25|50|49.84|187
1752815700000|2025-07-18 05:15:00|50.27|50.11|50.13|49.97|50.33|50.17|50.05|49.89|138
1752816000000|2025-07-18 05:20:00|50.12|49.96|50.19|50.03|50.38|50.22|50.11|49.95|145
1752816300000|2025-07-18 05:25:00|50.2|50.04|50.1|49.94|50.24|50.08|50.05|49.89|199
1752816600000|2025-07-18 05:30:00|50.11|49.95|50.18|50.02|50.26|50.1|50|49.84|257
1752816900000|2025-07-18 05:35:00|50.19|50.03|50.28|50.12|50.31|50.15|50.19|50.03|246
1752817200000|2025-07-18 05:40:00|50.29|50.13|50.51|50.35|50.51|50.35|50.25|50.09|193
1752817500000|2025-07-18 05:45:00|50.5|50.34|50.46|50.3|50.76|50.6|50.35|50.19|166
1752817800000|2025-07-18 05:50:00|50.47|50.31|50.49|50.33|50.69|50.53|50.42|50.26|111
1752818100000|2025-07-18 05:55:00|50.5|50.34|50.61|50.45|50.61|50.45|50.39|50.23|82
1752818400000|2025-07-18 06:00:00|50.6|50.44|50.12|49.96|50.61|50.45|50|49.84|136
1752818700000|2025-07-18 06:05:00|50.13|49.97|49.91|49.75|50.17|50.01|49.8|49.64|267
1752819000000|2025-07-18 06:10:00|49.89|49.73|49.93|49.77|50.03|49.87|49.78|49.62|182
1752819300000|2025-07-18 06:15:00|49.92|49.76|49.88|49.72|49.94|49.78|49.81|49.65|105
1752819600000|2025-07-18 06:20:00|49.85|49.69|49.82|49.66|49.95|49.79|49.73|49.57|83
1752819900000|2025-07-18 06:25:00|49.8|49.64|49.52|49.36|49.85|49.69|49.41|49.25|146
1752820200000|2025-07-18 06:30:00|49.49|49.33|49.57|49.41|49.71|49.55|49.45|49.29|256
1752820500000|2025-07-18 06:35:00|49.58|49.42|49.85|49.69|49.88|49.72|49.58|49.42|186
1752820800000|2025-07-18 06:40:00|49.83|49.67|49.85|49.69|49.9|49.74|49.78|49.62|179
1752821100000|2025-07-18 06:45:00|49.86|49.7|49.9|49.74|49.98|49.82|49.81|49.65|132
1752821400000|2025-07-18 06:50:00|49.91|49.75|49.91|49.75|50.04|49.88|49.86|49.7|127
1752821700000|2025-07-18 06:55:00|49.87|49.71|49.82|49.66|50.02|49.86|49.8|49.64|94
1752822000000|2025-07-18 07:00:00|49.81|49.65|49.7|49.54|49.87|49.71|49.64|49.48|75
1752822300000|2025-07-18 07:05:00|49.67|49.51|49.7|49.54|49.71|49.55|49.44|49.28|170
1752822600000|2025-07-18 07:10:00|49.69|49.53|49.41|49.25|49.7|49.54|49.38|49.22|230
1752822900000|2025-07-18 07:15:00|49.4|49.24|49.07|48.91|49.4|49.24|49.07|48.91|309
1752823200000|2025-07-18 07:20:00|49.08|48.92|49.28|49.12|49.29|49.13|49.07|48.91|217
1752823500000|2025-07-18 07:25:00|49.27|49.11|49.12|48.96|49.33|49.17|49.08|48.92|198
1752823800000|2025-07-18 07:30:00|49.11|48.95|49.07|48.91|49.2|49.04|48.99|48.83|193
1752824100000|2025-07-18 07:35:00|49.08|48.92|48.76|48.6|49.18|49.02|48.72|48.56|284
1752824400000|2025-07-18 07:40:00|48.75|48.59|48.96|48.8|48.97|48.81|48.59|48.43|272
1752824700000|2025-07-18 07:45:00|48.95|48.79|48.77|48.61|48.95|48.79|48.74|48.58|143
1752825000000|2025-07-18 07:50:00|48.78|48.62|48.37|48.21|48.81|48.65|48.35|48.19|251
1752825300000|2025-07-18 07:55:00|48.36|48.2|48.12|47.96|48.5|48.34|48.04|47.88|327
1752825600000|2025-07-18 08:00:00|48.14|47.98|48.43|48.27|48.54|48.38|48.13|47.97|340
1752825900000|2025-07-18 08:05:00|48.45|48.29|48.43|48.27|48.72|48.56|48.39|48.23|253
1752826200000|2025-07-18 08:10:00|48.44|48.28|48.39|48.23|48.58|48.42|48.38|48.22|281
1752826500000|2025-07-18 08:15:00|48.37|48.21|48.53|48.37|48.57|48.41|48.3|48.14|266
1752826800000|2025-07-18 08:20:00|48.52|48.36|48.54|48.38|48.65|48.49|48.47|48.31|205
1752827100000|2025-07-18 08:25:00|48.53|48.37|48.39|48.23|48.57|48.41|48.3|48.14|194
1752827400000|2025-07-18 08:30:00|48.37|48.21|48.12|47.96|48.4|48.24|48.02|47.86|223
1752827700000|2025-07-18 08:35:00|48.09|47.93|47.86|47.7|48.12|47.96|47.81|47.65|282
1752828000000|2025-07-18 08:40:00|47.85|47.69|47.66|47.5|47.85|47.69|47.59|47.43|376
1752828300000|2025-07-18 08:45:00|47.67|47.51|47.88|47.72|47.92|47.76|47.5|47.34|307
1752828600000|2025-07-18 08:50:00|47.89|47.73|48.05|47.89|48.06|47.9|47.77|47.61|235
1752828900000|2025-07-18 08:55:00|48.03|47.87|47.93|47.77|48.11|47.95|47.9|47.74|172
1752829200000|2025-07-18 09:00:00|47.92|47.76|47.63|47.47|47.95|47.79|47.49|47.33|282
1752829500000|2025-07-18 09:05:00|47.64|47.48|47.63|47.47|47.75|47.59|47.48|47.32|349
1752829800000|2025-07-18 09:10:00|47.62|47.46|47.93|47.77|48.03|47.87|47.62|47.46|257
1752830100000|2025-07-18 09:15:00|47.92|47.76|47.85|47.69|48.02|47.86|47.7|47.54|272
1752830400000|2025-07-18 09:20:00|47.84|47.68|47.68|47.52|47.84|47.68|47.56|47.4|233
1752830700000|2025-07-18 09:25:00|47.67|47.51|47.82|47.66|47.84|47.68|47.64|47.48|306
1752831000000|2025-07-18 09:30:00|47.83|47.67|47.81|47.65|47.91|47.75|47.7|47.54|304
1752831300000|2025-07-18 09:35:00|47.8|47.64|47.95|47.79|47.96|47.8|47.69|47.53|265
1752831600000|2025-07-18 09:40:00|47.96|47.8|47.92|47.76|48.07|47.91|47.89|47.73|114
1752831900000|2025-07-18 09:45:00|47.94|47.78|47.91|47.75|48.05|47.89|47.9|47.74|123
1752832200000|2025-07-18 09:50:00|47.92|47.76|47.93|47.77|48.03|47.87|47.92|47.76|96
1752832500000|2025-07-18 09:55:00|47.94|47.78|47.97|47.81|48.07|47.91|47.88|47.72|101
1752832800000|2025-07-18 10:00:00|47.96|47.8|47.83|47.67|47.98|47.82|47.83|47.67|96
1752833100000|2025-07-18 10:05:00|47.82|47.66|47.88|47.72|48|47.84|47.77|47.61|111
1752833400000|2025-07-18 10:10:00|47.86|47.7|47.92|47.76|48.03|47.87|47.86|47.7|79
1752833700000|2025-07-18 10:15:00|47.93|47.77|47.66|47.5|47.96|47.8|47.62|47.46|122
1752834000000|2025-07-18 10:20:00|47.65|47.49|47.89|47.73|47.9|47.74|47.52|47.36|156
1752834300000|2025-07-18 10:25:00|47.9|47.74|47.87|47.71|48.03|47.87|47.87|47.71|168
1752834600000|2025-07-18 10:30:00|47.88|47.72|48.02|47.86|48.07|47.91|47.88|47.72|91
1752834900000|2025-07-18 10:35:00|48.01|47.85|47.92|47.76|48.07|47.91|47.85|47.69|109
1752835200000|2025-07-18 10:40:00|47.91|47.75|48.05|47.89|48.06|47.9|47.9|47.74|159
1752835500000|2025-07-18 10:45:00|48.06|47.9|48.16|48|48.17|48.01|47.96|47.8|132
1752835800000|2025-07-18 10:50:00|48.15|47.99|48.34|48.18|48.38|48.22|48.14|47.98|94
1752836100000|2025-07-18 10:55:00|48.35|48.19|48.22|48.06|48.38|48.22|48.2|48.04|106
1752836400000|2025-07-18 11:00:00|48.21|48.05|48.18|48.02|48.28|48.12|48.16|48|84
1752836700000|2025-07-18 11:05:00|48.19|48.03|48.15|47.99|48.28|48.12|48.11|47.95|90
1752837000000|2025-07-18 11:10:00|48.16|48|47.93|47.77|48.18|48.02|47.89|47.73|96
1752837300000|2025-07-18 11:15:00|47.94|47.78|47.77|47.61|47.97|47.81|47.73|47.57|107
1752837600000|2025-07-18 11:20:00|47.76|47.6|47.68|47.52|47.76|47.6|47.5|47.34|129
1752837900000|2025-07-18 11:25:00|47.69|47.53|47.68|47.52|47.81|47.65|47.65|47.49|86
1752838200000|2025-07-18 11:30:00|47.66|47.5|47.8|47.64|47.81|47.65|47.56|47.4|125
1752838500000|2025-07-18 11:35:00|47.82|47.66|47.92|47.76|47.93|47.77|47.81|47.65|56
1752838800000|2025-07-18 11:40:00|47.91|47.75|48.23|48.07|48.23|48.07|47.89|47.73|96
1752839100000|2025-07-18 11:45:00|48.24|48.08|48.37|48.21|48.51|48.35|48.24|48.08|138
1752839400000|2025-07-18 11:50:00|48.38|48.22|48.42|48.26|48.47|48.31|48.25|48.09|159
1752839700000|2025-07-18 11:55:00|48.41|48.25|48.38|48.22|48.45|48.29|48.31|48.15|123
1752840000000|2025-07-18 12:00:00|48.36|48.2|48.15|47.99|48.36|48.2|48.14|47.98|86
1752840300000|2025-07-18 12:05:00|48.16|48|48.01|47.85|48.19|48.03|47.96|47.8|101
1752840600000|2025-07-18 12:10:00|48|47.84|48.09|47.93|48.16|48|47.95|47.79|139
1752840900000|2025-07-18 12:15:00|48.08|47.92|48.15|47.99|48.17|48.01|47.96|47.8|148
1752841200000|2025-07-18 12:20:00|48.13|47.97|48.16|48|48.18|48.02|48|47.84|94
1752841500000|2025-07-18 12:25:00|48.15|47.99|48.12|47.96|48.16|48|48.03|47.87|138
1752841800000|2025-07-18 12:30:00|48.13|47.97|48.12|47.96|48.13|47.97|48.1|47.94|6
1752842400000|2025-07-18 12:40:00|48.22|48.06|48.32|48.16|48.36|48.2|48.22|48.06|35
1752842700000|2025-07-18 12:45:00|48.31|48.15|48.48|48.32|48.49|48.33|48.28|48.12|117
1752843000000|2025-07-18 12:50:00|48.49|48.33|48.39|48.23|48.61|48.45|48.39|48.23|219
1752843300000|2025-07-18 12:55:00|48.38|48.22|48.29|48.13|48.48|48.32|48.26|48.1|212
1752843600000|2025-07-18 13:00:00|48.28|48.12|48.18|48.02|48.34|48.18|48.12|47.96|252
1752843900000|2025-07-18 13:05:00|48.17|48.01|48.19|48.03|48.22|48.06|48.03|47.87|185
1752844200000|2025-07-18 13:10:00|48.18|48.02|48.23|48.07|48.41|48.25|48.14|47.98|141
1752844500000|2025-07-18 13:15:00|48.24|48.08|48.21|48.05|48.41|48.25|48.17|48.01|204
1752844800000|2025-07-18 13:20:00|48.19|48.03|48.19|48.03|48.25|48.09|48.05|47.89|166
1752845100000|2025-07-18 13:25:00|48.21|48.05|48.32|48.16|48.36|48.2|48.19|48.03|154
1752845400000|2025-07-18 13:30:00|48.31|48.15|48.47|48.31|48.56|48.4|48.28|48.12|227
1752845700000|2025-07-18 13:35:00|48.48|48.32|48.69|48.53|48.69|48.53|48.46|48.3|377
1752846000000|2025-07-18 13:40:00|48.68|48.52|48.46|48.3|48.71|48.55|48.45|48.29|401
1752846300000|2025-07-18 13:45:00|48.42|48.26|48.5|48.34|48.53|48.37|48.34|48.18|289
1752846600000|2025-07-18 13:50:00|48.49|48.33|48.38|48.22|48.56|48.4|48.35|48.19|184
1752846900000|2025-07-18 13:55:00|48.39|48.23|48.4|48.24|48.46|48.3|48.27|48.11|105
1752847200000|2025-07-18 14:00:00|48.42|48.26|48.24|48.08|48.46|48.3|48.13|47.97|180
1752847500000|2025-07-18 14:05:00|48.23|48.07|48.48|48.32|48.49|48.33|48.2|48.04|203
1752847800000|2025-07-18 14:10:00|48.47|48.31|48.28|48.12|48.6|48.44|48.25|48.09|197
1752848100000|2025-07-18 14:15:00|48.29|48.13|47.86|47.7|48.33|48.17|47.79|47.63|267
1752848400000|2025-07-18 14:20:00|47.83|47.67|47.46|47.3|47.93|47.77|47.46|47.3|320
1752848700000|2025-07-18 14:25:00|47.44|47.28|47.49|47.33|47.59|47.43|47.21|47.05|381
1752849000000|2025-07-18 14:30:00|47.47|47.31|47.35|47.19|47.64|47.48|47.19|47.03|353
1752849300000|2025-07-18 14:35:00|47.36|47.2|47.34|47.18|47.55|47.39|47.24|47.08|297
1752849600000|2025-07-18 14:40:00|47.33|47.17|47.5|47.34|47.5|47.34|47.07|46.91|270
1752849900000|2025-07-18 14:45:00|47.49|47.33|47.43|47.27|47.64|47.48|47.4|47.24|249
1752850200000|2025-07-18 14:50:00|47.44|47.28|47.59|47.43|47.68|47.52|47.43|47.27|225
1752850500000|2025-07-18 14:55:00|47.6|47.44|47.54|47.38|47.7|47.54|47.53|47.37|172
1752850800000|2025-07-18 15:00:00|47.52|47.36|47.44|47.28|47.58|47.42|47.29|47.13|301
1752851100000|2025-07-18 15:05:00|47.43|47.27|47.31|47.15|47.61|47.45|47.3|47.14|227
1752851400000|2025-07-18 15:10:00|47.3|47.14|47.09|46.93|47.46|47.3|47.07|46.91|269
1752851700000|2025-07-18 15:15:00|47.08|46.92|46.75|46.59|47.27|47.11|46.64|46.48|257
1752852000000|2025-07-18 15:20:00|46.76|46.6|46.56|46.4|46.9|46.74|46.55|46.39|307
1752852300000|2025-07-18 15:25:00|46.57|46.41|46.64|46.48|46.76|46.6|46.46|46.3|306
1752852600000|2025-07-18 15:30:00|46.65|46.49|46.79|46.63|46.83|46.67|46.65|46.49|228
1752852900000|2025-07-18 15:35:00|46.8|46.64|46.62|46.46|46.85|46.69|46.45|46.29|219
1752853200000|2025-07-18 15:40:00|46.63|46.47|46.63|46.47|46.69|46.53|46.33|46.17|207
1752853500000|2025-07-18 15:45:00|46.64|46.48|46.82|46.66|46.87|46.71|46.52|46.36|171
1752853800000|2025-07-18 15:50:00|46.83|46.67|46.78|46.62|46.91|46.75|46.77|46.61|90
1752854100000|2025-07-18 15:55:00|46.77|46.61|46.63|46.47|46.79|46.63|46.63|46.47|126
1752854400000|2025-07-18 16:00:00|46.62|46.46|46.67|46.51|46.79|46.63|46.57|46.41|164
1752854700000|2025-07-18 16:05:00|46.65|46.49|46.54|46.38|46.76|46.6|46.41|46.25|209
1752855000000|2025-07-18 16:10:00|46.52|46.36|46.65|46.49|46.8|46.64|46.48|46.32|239
1752855300000|2025-07-18 16:15:00|46.64|46.48|46.92|46.76|46.93|46.77|46.47|46.31|249
1752855600000|2025-07-18 16:20:00|46.91|46.75|46.97|46.81|46.97|46.81|46.76|46.6|245
1752855900000|2025-07-18 16:25:00|46.98|46.82|46.95|46.79|46.98|46.82|46.84|46.68|170
1752856200000|2025-07-18 16:30:00|46.93|46.77|46.99|46.83|47.13|46.97|46.92|46.76|172
1752856500000|2025-07-18 16:35:00|46.98|46.82|47.08|46.92|47.17|47.01|46.93|46.77|178
1752856800000|2025-07-18 16:40:00|47.09|46.93|47.11|46.95|47.23|47.07|47.04|46.88|185
1752857100000|2025-07-18 16:45:00|47.1|46.94|47.08|46.92|47.22|47.06|46.97|46.81|107
1752857400000|2025-07-18 16:50:00|47.07|46.91|47.09|46.93|47.16|47|47.04|46.88|98
1752857700000|2025-07-18 16:55:00|47.08|46.92|47.07|46.91|47.12|46.96|46.93|46.77|148
1752858000000|2025-07-18 17:00:00|47.08|46.92|46.92|46.76|47.13|46.97|46.92|46.76|233
1752858300000|2025-07-18 17:05:00|46.93|46.77|47|46.84|47.09|46.93|46.87|46.71|129
1752858600000|2025-07-18 17:10:00|46.99|46.83|47.05|46.89|47.07|46.91|46.91|46.75|202
1752858900000|2025-07-18 17:15:00|47.06|46.9|47.17|47.01|47.19|47.03|47.02|46.86|125
1752859200000|2025-07-18 17:20:00|47.16|47|47.29|47.13|47.32|47.16|47.13|46.97|90
1752859500000|2025-07-18 17:25:00|47.28|47.12|47.4|47.24|47.43|47.27|47.25|47.09|73
1752859800000|2025-07-18 17:30:00|47.36|47.2|47.44|47.28|47.44|47.28|47.27|47.11|70
1752860100000|2025-07-18 17:35:00|47.43|47.27|47.47|47.31|47.48|47.32|47.41|47.25|58
1752860400000|2025-07-18 17:40:00|47.45|47.29|47.35|47.19|47.45|47.29|47.27|47.11|88
1752860700000|2025-07-18 17:45:00|47.34|47.18|47.32|47.16|47.37|47.21|47.29|47.13|64
1752861000000|2025-07-18 17:50:00|47.29|47.13|47.4|47.24|47.41|47.25|47.22|47.06|49
1752861300000|2025-07-18 17:55:00|47.41|47.25|47.41|47.25|47.48|47.32|47.4|47.24|23
1752861600000|2025-07-18 18:00:00|47.42|47.26|47.38|47.22|47.43|47.27|47.34|47.18|56
1752861900000|2025-07-18 18:05:00|47.37|47.21|47.21|47.05|47.37|47.21|47.19|47.03|71
1752862200000|2025-07-18 18:10:00|47.2|47.04|47.05|46.89|47.2|47.04|47.01|46.85|114
1752862500000|2025-07-18 18:15:00|47.06|46.9|47.04|46.88|47.12|46.96|46.9|46.74|121
1752862800000|2025-07-18 18:20:00|47.05|46.89|46.94|46.78|47.14|46.98|46.88|46.72|101
1752863100000|2025-07-18 18:25:00|46.93|46.77|47.07|46.91|47.07|46.91|46.86|46.7|103
1752863400000|2025-07-18 18:30:00|47.09|46.93|47.19|47.03|47.21|47.05|47.06|46.9|60
1752863700000|2025-07-18 18:35:00|47.18|47.02|47.14|46.98|47.27|47.11|47.13|46.97|81
1752864000000|2025-07-18 18:40:00|47.15|46.99|47.34|47.18|47.35|47.19|47.15|46.99|67
1752864300000|2025-07-18 18:45:00|47.32|47.16|47.31|47.15|47.32|47.16|47.1|46.94|132
1752864600000|2025-07-18 18:50:00|47.3|47.14|47.25|47.09|47.37|47.21|47.19|47.03|91
1752864900000|2025-07-18 18:55:00|47.26|47.1|46.9|46.74|47.27|47.11|46.84|46.68|101
1752865200000|2025-07-18 19:00:00|46.88|46.72|46.76|46.6|46.93|46.77|46.55|46.39|108
1752865500000|2025-07-18 19:05:00|46.73|46.57|46.59|46.43|46.73|46.57|46.42|46.26|155
1752865800000|2025-07-18 19:10:00|46.58|46.42|46.65|46.49|46.71|46.55|46.49|46.33|116
1752866100000|2025-07-18 19:15:00|46.66|46.5|47.06|46.9|47.06|46.9|46.66|46.5|153
1752866400000|2025-07-18 19:20:00|47.08|46.92|47.2|47.04|47.24|47.08|47.02|46.86|144
1752866700000|2025-07-18 19:25:00|47.21|47.05|47.11|46.95|47.21|47.05|47.06|46.9|128
1752867000000|2025-07-18 19:30:00|47.1|46.94|47.1|46.94|47.14|46.98|46.91|46.75|181
1752867300000|2025-07-18 19:35:00|47.08|46.92|47.01|46.85|47.14|46.98|46.95|46.79|146
1752867600000|2025-07-18 19:40:00|47|46.84|46.87|46.71|47|46.84|46.84|46.68|119
1752867900000|2025-07-18 19:45:00|46.86|46.7|46.69|46.53|46.88|46.72|46.58|46.42|128
1752868200000|2025-07-18 19:50:00|46.7|46.54|46.82|46.66|46.85|46.69|46.56|46.4|88
1752868500000|2025-07-18 19:55:00|46.83|46.67|46.74|46.58|46.86|46.7|46.61|46.45|93
1752868800000|2025-07-18 20:00:00|46.72|46.56|46.62|46.46|46.83|46.67|46.56|46.4|159
1752869100000|2025-07-18 20:05:00|46.61|46.45|46.57|46.41|46.79|46.63|46.4|46.24|301
1752869400000|2025-07-18 20:10:00|46.56|46.4|46.6|46.44|46.66|46.5|46.45|46.29|280
1752869700000|2025-07-18 20:15:00|46.61|46.45|46.4|46.24|46.69|46.53|46.38|46.22|380
1752870000000|2025-07-18 20:20:00|46.39|46.23|46.08|45.92|46.55|46.39|46.01|45.85|392
1752870300000|2025-07-18 20:25:00|46.07|45.91|45.5|45.34|46.19|46.03|45.47|45.31|358
1752870600000|2025-07-18 20:30:00|45.54|45.38|45.34|45.18|45.71|45.55|45.23|45.07|449
1752870900000|2025-07-18 20:35:00|45.33|45.17|45.49|45.33|45.64|45.48|45.32|45.16|418
1752871200000|2025-07-18 20:40:00|45.5|45.34|45.81|45.65|45.87|45.71|45.36|45.2|329
1752871500000|2025-07-18 20:45:00|45.82|45.66|46.09|45.93|46.1|45.94|45.79|45.63|204
1752871800000|2025-07-18 20:50:00|46.1|45.94|46.11|45.95|46.23|46.07|45.97|45.81|223
1752872100000|2025-07-18 20:55:00|46.12|45.96|46.19|46.03|46.25|46.09|46.11|45.95|171
1752908400000|2025-07-19 07:00:00|46.52|46.36|46.65|46.49|46.65|46.49|46.49|46.33|72
1752908700000|2025-07-19 07:05:00|46.64|46.48|46.67|46.51|46.72|46.56|46.62|46.46|32
1752909000000|2025-07-19 07:10:00|46.63|46.47|46.6|46.44|46.64|46.48|46.49|46.33|64
1752909300000|2025-07-19 07:15:00|46.7|46.54|46.77|46.61|46.78|46.62|46.7|46.54|28
1752909600000|2025-07-19 07:20:00|46.78|46.62|46.86|46.7|46.87|46.71|46.77|46.61|26
1752909900000|2025-07-19 07:25:00|46.95|46.79|46.84|46.68|46.95|46.79|46.84|46.68|25
1752910200000|2025-07-19 07:30:00|46.81|46.65|46.92|46.76|46.96|46.8|46.76|46.6|138
1752910500000|2025-07-19 07:35:00|46.93|46.77|46.68|46.52|46.93|46.77|46.67|46.51|80
1752910800000|2025-07-19 07:40:00|46.69|46.53|46.75|46.59|46.76|46.6|46.63|46.47|93
1752911100000|2025-07-19 07:45:00|46.81|46.65|46.77|46.61|46.88|46.72|46.77|46.61|67
1752911400000|2025-07-19 07:50:00|46.78|46.62|46.86|46.7|46.86|46.7|46.76|46.6|8
1752911700000|2025-07-19 07:55:00|46.87|46.71|46.82|46.66|46.88|46.72|46.78|46.62|56
1752912000000|2025-07-19 08:00:00|46.76|46.6|46.77|46.61|46.85|46.69|46.75|46.59|57
1752912300000|2025-07-19 08:05:00|46.79|46.63|46.7|46.54|46.89|46.73|46.7|46.54|71
1752912600000|2025-07-19 08:10:00|46.71|46.55|46.44|46.28|46.72|46.56|46.41|46.25|101
1752912900000|2025-07-19 08:15:00|46.43|46.27|46.33|46.17|46.53|46.37|46.32|46.16|107
1752913200000|2025-07-19 08:20:00|46.36|46.2|46.25|46.09|46.41|46.25|46.24|46.08|85
1752913500000|2025-07-19 08:25:00|46.26|46.1|46.4|46.24|46.46|46.3|46.26|46.1|35
1752913800000|2025-07-19 08:30:00|46.43|46.27|46.28|46.12|46.46|46.3|46.27|46.11|112
1752914100000|2025-07-19 08:35:00|46.29|46.13|46.45|46.29|46.49|46.33|46.28|46.12|98
1752914400000|2025-07-19 08:40:00|46.44|46.28|46.37|46.21|46.46|46.3|46.31|46.15|92
1752914700000|2025-07-19 08:45:00|46.38|46.22|46.47|46.31|46.47|46.31|46.28|46.12|121
1752915000000|2025-07-19 08:50:00|46.46|46.3|46.46|46.3|46.46|46.3|46.32|46.16|105
1752915300000|2025-07-19 08:55:00|46.44|46.28|46.51|46.35|46.61|46.45|46.4|46.24|69
1752915600000|2025-07-19 09:00:00|46.52|46.36|46.51|46.35|46.6|46.44|46.4|46.24|99
1752915900000|2025-07-19 09:05:00|46.47|46.31|46.42|46.26|46.54|46.38|46.41|46.25|82
1752916200000|2025-07-19 09:10:00|46.43|46.27|46.26|46.1|46.44|46.28|46.26|46.1|44
1752916500000|2025-07-19 09:15:00|46.25|46.09|46.47|46.31|46.48|46.32|46.23|46.07|76
1752916800000|2025-07-19 09:20:00|46.4|46.24|46.43|46.27|46.48|46.32|46.37|46.21|102
1752917100000|2025-07-19 09:25:00|46.44|46.28|46.47|46.31|46.56|46.4|46.43|46.27|47
1752917400000|2025-07-19 09:30:00|46.4|46.24|46.54|46.38|46.55|46.39|46.4|46.24|49
1752917700000|2025-07-19 09:35:00|46.56|46.4|46.66|46.5|46.67|46.51|46.56|46.4|60
1752918000000|2025-07-19 09:40:00|46.65|46.49|46.81|46.65|46.92|46.76|46.65|46.49|152
1752918300000|2025-07-19 09:45:00|46.79|46.63|46.77|46.61|46.81|46.65|46.71|46.55|49
1752918600000|2025-07-19 09:50:00|46.73|46.57|46.62|46.46|46.77|46.61|46.59|46.43|74
1752918900000|2025-07-19 09:55:00|46.68|46.52|46.72|46.56|46.74|46.58|46.65|46.49|84
1752919200000|2025-07-19 10:00:00|46.67|46.51|46.52|46.36|46.68|46.52|46.51|46.35|29
1752919500000|2025-07-19 10:05:00|46.51|46.35|46.54|46.38|46.54|46.38|46.46|46.3|57
1752919800000|2025-07-19 10:10:00|46.42|46.26|46.5|46.34|46.52|46.36|46.42|46.26|41
1752920100000|2025-07-19 10:15:00|46.39|46.23|46.37|46.21|46.4|46.24|46.34|46.18|16
1752920400000|2025-07-19 10:20:00|46.36|46.2|46.46|46.3|46.46|46.3|46.33|46.17|100
1752920700000|2025-07-19 10:25:00|46.47|46.31|46.47|46.31|46.5|46.34|46.43|46.27|28
1752921000000|2025-07-19 10:30:00|46.56|46.4|46.61|46.45|46.62|46.46|46.55|46.39|27
1752921600000|2025-07-19 10:40:00|46.77|46.61|46.68|46.52|46.79|46.63|46.67|46.51|82
1752921900000|2025-07-19 10:45:00|46.69|46.53|46.58|46.42|46.72|46.56|46.55|46.39|81
1752922200000|2025-07-19 10:50:00|46.57|46.41|46.35|46.19|46.58|46.42|46.34|46.18|34
1752922500000|2025-07-19 10:55:00|46.36|46.2|46.42|46.26|46.42|46.26|46.31|46.15|48
1752922800000|2025-07-19 11:00:00|46.41|46.25|46.35|46.19|46.44|46.28|46.29|46.13|83
1752923100000|2025-07-19 11:05:00|46.36|46.2|46.35|46.19|46.45|46.29|46.33|46.17|64
1752923400000|2025-07-19 11:10:00|46.33|46.17|45.96|45.8|46.34|46.18|45.96|45.8|92
1752923700000|2025-07-19 11:15:00|45.95|45.79|46.04|45.88|46.05|45.89|45.83|45.67|129
1752924000000|2025-07-19 11:20:00|46.03|45.87|46.2|46.04|46.24|46.08|46.03|45.87|126
1752924300000|2025-07-19 11:25:00|46.19|46.03|46.2|46.04|46.24|46.08|46.12|45.96|74
1752924600000|2025-07-19 11:30:00|46.18|46.02|46.04|45.88|46.19|46.03|46.02|45.86|105
1752924900000|2025-07-19 11:35:00|45.99|45.83|45.98|45.82|46|45.84|45.91|45.75|22
1752925200000|2025-07-19 11:40:00|45.84|45.68|45.7|45.54|45.84|45.68|45.65|45.49|41
1752925500000|2025-07-19 11:45:00|45.68|45.52|45.68|45.52|45.77|45.61|45.64|45.48|86
1752925800000|2025-07-19 11:50:00|45.67|45.51|45.76|45.6|45.8|45.64|45.61|45.45|67
1752926100000|2025-07-19 11:55:00|45.73|45.57|45.64|45.48|45.78|45.62|45.6|45.44|87
1752926400000|2025-07-19 12:00:00|45.71|45.55|45.64|45.48|45.73|45.57|45.63|45.47|46
1752926700000|2025-07-19 12:05:00|45.66|45.5|45.58|45.42|45.66|45.5|45.44|45.28|104
1752927000000|2025-07-19 12:10:00|45.59|45.43|45.56|45.4|45.64|45.48|45.42|45.26|103
1752927300000|2025-07-19 12:15:00|45.54|45.38|45.65|45.49|45.71|45.55|45.47|45.31|128
1752927600000|2025-07-19 12:20:00|45.64|45.48|45.77|45.61|45.79|45.63|45.61|45.45|96
1752927900000|2025-07-19 12:25:00|45.78|45.62|45.83|45.67|45.89|45.73|45.78|45.62|41
1752928200000|2025-07-19 12:30:00|45.84|45.68|45.93|45.77|45.99|45.83|45.82|45.66|110
1752928500000|2025-07-19 12:35:00|45.91|45.75|45.87|45.71|45.96|45.8|45.87|45.71|49
1752928800000|2025-07-19 12:40:00|45.86|45.7|45.86|45.7|45.91|45.75|45.84|45.68|22
1752929100000|2025-07-19 12:45:00|45.84|45.68|45.94|45.78|45.96|45.8|45.8|45.64|89
1752929400000|2025-07-19 12:50:00|45.95|45.79|46|45.84|46|45.84|45.87|45.71|82
1752929700000|2025-07-19 12:55:00|46.01|45.85|46|45.84|46.04|45.88|46|45.84|34
1752930000000|2025-07-19 13:00:00|46.01|45.85|45.87|45.71|46.01|45.85|45.87|45.71|86
1752930300000|2025-07-19 13:05:00|45.88|45.72|45.68|45.52|45.91|45.75|45.6|45.44|148
1752930600000|2025-07-19 13:10:00|45.69|45.53|45.82|45.66|45.82|45.66|45.66|45.5|134
1752930900000|2025-07-19 13:15:00|45.81|45.65|45.94|45.78|45.94|45.78|45.75|45.59|98
1752931200000|2025-07-19 13:20:00|45.93|45.77|45.95|45.79|45.95|45.79|45.82|45.66|65
1752931500000|2025-07-19 13:25:00|45.96|45.8|45.93|45.77|46.11|45.95|45.92|45.76|50
1752931800000|2025-07-19 13:30:00|45.92|45.76|45.92|45.76|45.95|45.79|45.89|45.73|67
1752932100000|2025-07-19 13:35:00|45.99|45.83|46.07|45.91|46.12|45.96|45.96|45.8|89
1752932400000|2025-07-19 13:40:00|46.08|45.92|46.08|45.92|46.12|45.96|45.99|45.83|76
1752932700000|2025-07-19 13:45:00|46.09|45.93|45.8|45.64|46.12|45.96|45.79|45.63|92
1752933000000|2025-07-19 13:50:00|45.76|45.6|45.9|45.74|46.02|45.86|45.75|45.59|147
1752933300000|2025-07-19 13:55:00|45.89|45.73|45.86|45.7|45.89|45.73|45.69|45.53|112
1752933600000|2025-07-19 14:00:00|45.87|45.71|45.76|45.6|45.93|45.77|45.67|45.51|152
1752933900000|2025-07-19 14:05:00|45.75|45.59|45.66|45.5|45.79|45.63|45.64|45.48|131
1752934200000|2025-07-19 14:10:00|45.67|45.51|45.6|45.44|45.68|45.52|45.56|45.4|95
1752934500000|2025-07-19 14:15:00|45.61|45.45|45.77|45.61|45.84|45.68|45.61|45.45|120
1752934800000|2025-07-19 14:20:00|45.76|45.6|45.56|45.4|45.79|45.63|45.5|45.34|132
1752935100000|2025-07-19 14:25:00|45.58|45.42|45.49|45.33|45.6|45.44|45.4|45.24|120
1752935400000|2025-07-19 14:30:00|45.48|45.32|45.51|45.35|45.59|45.43|45.3|45.14|118
1752935700000|2025-07-19 14:35:00|45.52|45.36|45.36|45.2|45.62|45.46|45.36|45.2|157
1752936000000|2025-07-19 14:40:00|45.35|45.19|45.53|45.37|45.53|45.37|45.33|45.17|149
1752936300000|2025-07-19 14:45:00|45.54|45.38|45.43|45.27|45.64|45.48|45.33|45.17|177
1752936600000|2025-07-19 14:50:00|45.42|45.26|45.31|45.15|45.51|45.35|45.3|45.14|116
1752936900000|2025-07-19 14:55:00|45.3|45.14|45.22|45.06|45.34|45.18|45.11|44.95|224
1752937200000|2025-07-19 15:00:00|45.21|45.05|45.4|45.24|45.47|45.31|45.18|45.02|201
1752937500000|2025-07-19 15:05:00|45.41|45.25|45.51|45.35|45.51|45.35|45.38|45.22|141
1752937800000|2025-07-19 15:10:00|45.5|45.34|45.68|45.52|45.71|45.55|45.5|45.34|109
1752938100000|2025-07-19 15:15:00|45.67|45.51|45.86|45.7|45.88|45.72|45.67|45.51|100
1752938400000|2025-07-19 15:20:00|45.85|45.69|46|45.84|46.04|45.88|45.85|45.69|93
1752938700000|2025-07-19 15:25:00|46.01|45.85|46.13|45.97|46.14|45.98|45.98|45.82|135
1752939000000|2025-07-19 15:30:00|46.14|45.98|46.25|46.09|46.25|46.09|46.09|45.93|136
1752939300000|2025-07-19 15:35:00|46.24|46.08|46.11|45.95|46.24|46.08|46.09|45.93|158
1752939600000|2025-07-19 15:40:00|46.12|45.96|46.32|46.16|46.38|46.22|46.12|45.96|154
1752939900000|2025-07-19 15:45:00|46.33|46.17|46.35|46.19|46.36|46.2|46.22|46.06|117
1752940200000|2025-07-19 15:50:00|46.36|46.2|46.33|46.17|46.39|46.23|46.2|46.04|158
1752940500000|2025-07-19 15:55:00|46.27|46.11|46.19|46.03|46.31|46.15|46.19|46.03|88
1752940800000|2025-07-19 16:00:00|46.24|46.08|46.41|46.25|46.42|46.26|46.21|46.05|198
1752941100000|2025-07-19 16:05:00|46.42|46.26|46.32|46.16|46.48|46.32|46.22|46.06|233
1752941400000|2025-07-19 16:10:00|46.31|46.15|46.29|46.13|46.39|46.23|46.27|46.11|139
1752941700000|2025-07-19 16:15:00|46.28|46.12|46.41|46.25|46.42|46.26|46.25|46.09|136
1752942000000|2025-07-19 16:20:00|46.39|46.23|46.54|46.38|46.57|46.41|46.28|46.12|127
1752942300000|2025-07-19 16:25:00|46.55|46.39|46.57|46.41|46.6|46.44|46.49|46.33|71
1752942600000|2025-07-19 16:30:00|46.54|46.38|46.44|46.28|46.66|46.5|46.44|46.28|95
1752942900000|2025-07-19 16:35:00|46.45|46.29|46.44|46.28|46.55|46.39|46.43|46.27|91
1752943200000|2025-07-19 16:40:00|46.43|46.27|46.55|46.39|46.55|46.39|46.4|46.24|76
1752943500000|2025-07-19 16:45:00|46.53|46.37|46.74|46.58|46.75|46.59|46.48|46.32|101
1752943800000|2025-07-19 16:50:00|46.65|46.49|46.56|46.4|46.7|46.54|46.5|46.34|133
1752944100000|2025-07-19 16:55:00|46.67|46.51|46.64|46.48|46.69|46.53|46.6|46.44|141
1752944400000|2025-07-19 17:00:00|46.65|46.49|46.67|46.51|46.71|46.55|46.61|46.45|131
1752944700000|2025-07-19 17:05:00|46.68|46.52|46.72|46.56|46.75|46.59|46.65|46.49|94
1752945000000|2025-07-19 17:10:00|46.71|46.55|46.66|46.5|46.75|46.59|46.6|46.44|79
1752945300000|2025-07-19 17:15:00|46.65|46.49|46.67|46.51|46.75|46.59|46.65|46.49|85
1752945600000|2025-07-19 17:20:00|46.66|46.5|46.75|46.59|46.84|46.68|46.64|46.48|79
1752945900000|2025-07-19 17:25:00|46.76|46.6|46.66|46.5|46.83|46.67|46.6|46.44|78
1752946200000|2025-07-19 17:30:00|46.8|46.64|46.72|46.56|46.82|46.66|46.69|46.53|105
1752946500000|2025-07-19 17:35:00|46.71|46.55|46.64|46.48|46.72|46.56|46.59|46.43|44
1752946800000|2025-07-19 17:40:00|46.61|46.45|46.62|46.46|46.66|46.5|46.54|46.38|90
1752947100000|2025-07-19 17:45:00|46.63|46.47|46.82|46.66|46.87|46.71|46.58|46.42|108
1752947400000|2025-07-19 17:50:00|46.83|46.67|46.67|46.51|46.99|46.83|46.67|46.51|84
1752947700000|2025-07-19 17:55:00|46.64|46.48|46.51|46.35|46.64|46.48|46.36|46.2|108
1752948000000|2025-07-19 18:00:00|46.48|46.32|46.3|46.14|46.53|46.37|46.29|46.13|125
1752948300000|2025-07-19 18:05:00|46.31|46.15|46.54|46.38|46.68|46.52|46.29|46.13|148
1752948600000|2025-07-19 18:10:00|46.53|46.37|46.54|46.38|46.68|46.52|46.51|46.35|124
1752948900000|2025-07-19 18:15:00|46.55|46.39|46.47|46.31|46.64|46.48|46.47|46.31|100
1752949200000|2025-07-19 18:20:00|46.48|46.32|46.53|46.37|46.62|46.46|46.47|46.31|110
1752949500000|2025-07-19 18:25:00|46.54|46.38|46.48|46.32|46.58|46.42|46.46|46.3|56
1752949800000|2025-07-19 18:30:00|46.49|46.33|46.55|46.39|46.61|46.45|46.46|46.3|116
1752950100000|2025-07-19 18:35:00|46.56|46.4|46.57|46.41|46.57|46.41|46.51|46.35|34
1752950400000|2025-07-19 18:40:00|46.56|46.4|46.55|46.39|46.61|46.45|46.54|46.38|52
1752950700000|2025-07-19 18:45:00|46.54|46.38|46.38|46.22|46.56|46.4|46.34|46.18|95
1752951000000|2025-07-19 18:50:00|46.37|46.21|46.43|46.27|46.48|46.32|46.36|46.2|130
1752951300000|2025-07-19 18:55:00|46.42|46.26|46.32|46.16|46.43|46.27|46.28|46.12|41
1752951600000|2025-07-19 19:00:00|46.33|46.17|46.39|46.23|46.46|46.3|46.32|46.16|67
1752951900000|2025-07-19 19:05:00|46.33|46.17|46.26|46.1|46.33|46.17|46.25|46.09|42
1752952200000|2025-07-19 19:10:00|46.24|46.08|46.48|46.32|46.49|46.33|46.24|46.08|63
1752952500000|2025-07-19 19:15:00|46.45|46.29|46.48|46.32|46.54|46.38|46.45|46.29|46
1752952800000|2025-07-19 19:20:00|46.47|46.31|46.34|46.18|46.51|46.35|46.34|46.18|41
1752953100000|2025-07-19 19:25:00|46.31|46.15|46.33|46.17|46.39|46.23|46.31|46.15|41
1752953400000|2025-07-19 19:30:00|46.32|46.16|46.29|46.13|46.35|46.19|46.27|46.11|48
1752953700000|2025-07-19 19:35:00|46.3|46.14|46.38|46.22|46.41|46.25|46.29|46.13|48
1752954000000|2025-07-19 19:40:00|46.37|46.21|46.5|46.34|46.55|46.39|46.37|46.21|50
1752954300000|2025-07-19 19:45:00|46.49|46.33|46.37|46.21|46.49|46.33|46.29|46.13|48
1752954600000|2025-07-19 19:50:00|46.36|46.2|46.22|46.06|46.36|46.2|46.21|46.05|14
1752954900000|2025-07-19 19:55:00|46.31|46.15|46.3|46.14|46.33|46.17|46.28|46.12|29
1752955200000|2025-07-19 20:00:00|46.27|46.11|46.25|46.09|46.33|46.17|46.23|46.07|38
1752955500000|2025-07-19 20:05:00|46.26|46.1|46.42|46.26|46.43|46.27|46.26|46.1|36
1752955800000|2025-07-19 20:10:00|46.43|46.27|46.45|46.29|46.52|46.36|46.4|46.24|42
1752956100000|2025-07-19 20:15:00|46.44|46.28|46.39|46.23|46.44|46.28|46.32|46.16|56
1752956400000|2025-07-19 20:20:00|46.38|46.22|46.31|46.15|46.38|46.22|46.31|46.15|33
1752956700000|2025-07-19 20:25:00|46.32|46.16|46.47|46.31|46.47|46.31|46.31|46.15|46
1752957000000|2025-07-19 20:30:00|46.46|46.3|46.45|46.29|46.5|46.34|46.37|46.21|47
1752957300000|2025-07-19 20:35:00|46.47|46.31|46.48|46.32|46.48|46.32|46.39|46.23|51
1752957600000|2025-07-19 20:40:00|46.49|46.33|46.54|46.38|46.58|46.42|46.46|46.3|56
1752957900000|2025-07-19 20:45:00|46.47|46.31|46.51|46.35|46.53|46.37|46.4|46.24|54
1752958200000|2025-07-19 20:50:00|46.5|46.34|46.56|46.4|46.59|46.43|46.49|46.33|72
1752958500000|2025-07-19 20:55:00|46.57|46.41|46.22|46.06|46.58|46.42|46.21|46.05|86
1752958800000|2025-07-19 21:00:00|46.17|46.01|46.05|45.89|46.26|46.1|46.01|45.85|123
1752959100000|2025-07-19 21:05:00|46.04|45.88|45.93|45.77|46.14|45.98|45.93|45.77|136
1752959400000|2025-07-19 21:10:00|45.95|45.79|45.79|45.63|45.98|45.82|45.74|45.58|78
1752959700000|2025-07-19 21:15:00|45.8|45.64|45.68|45.52|45.88|45.72|45.66|45.5|110
1752960000000|2025-07-19 21:20:00|45.67|45.51|45.64|45.48|45.78|45.62|45.64|45.48|76
1752960300000|2025-07-19 21:25:00|45.65|45.49|45.95|45.79|45.98|45.82|45.63|45.47|117
1752960600000|2025-07-19 21:30:00|45.92|45.76|45.86|45.7|45.96|45.8|45.81|45.65|101
1752960900000|2025-07-19 21:35:00|45.85|45.69|45.85|45.69|45.96|45.8|45.82|45.66|53
1752961200000|2025-07-19 21:40:00|45.87|45.71|45.85|45.69|45.92|45.76|45.85|45.69|16
1752961500000|2025-07-19 21:45:00|45.86|45.7|45.92|45.76|45.92|45.76|45.86|45.7|7
1752961800000|2025-07-19 21:50:00|45.94|45.78|46|45.84|46.03|45.87|45.94|45.78|28
1752962100000|2025-07-19 21:55:00|46.01|45.85|46.04|45.88|46.06|45.9|45.96|45.8|29
1752962400000|2025-07-19 22:00:00|46.03|45.87|45.88|45.72|46.06|45.9|45.86|45.7|104
1752962700000|2025-07-19 22:05:00|45.89|45.73|46.15|45.99|46.16|46|45.86|45.7|84
1752963000000|2025-07-19 22:10:00|46.14|45.98|46.19|46.03|46.25|46.09|46.14|45.98|65
1752963300000|2025-07-19 22:15:00|46.18|46.02|46.21|46.05|46.24|46.08|46.15|45.99|23
1752963600000|2025-07-19 22:20:00|46.22|46.06|46.24|46.08|46.25|46.09|46.16|46|42
1752963900000|2025-07-19 22:25:00|46.26|46.1|46.3|46.14|46.31|46.15|46.25|46.09|18
1752964200000|2025-07-19 22:30:00|46.29|46.13|46.23|46.07|46.34|46.18|46.17|46.01|47
1752964500000|2025-07-19 22:35:00|46.22|46.06|46.13|45.97|46.23|46.07|46.1|45.94|10
1752964800000|2025-07-19 22:40:00|46.12|45.96|46.34|46.18|46.34|46.18|46.12|45.96|62
1752965100000|2025-07-19 22:45:00|46.39|46.23|46.27|46.11|46.4|46.24|46.27|46.11|16
1752965400000|2025-07-19 22:50:00|46.26|46.1|46.25|46.09|46.27|46.11|46.22|46.06|38
1752965700000|2025-07-19 22:55:00|46.24|46.08|46.19|46.03|46.29|46.13|46.19|46.03|28
1752966000000|2025-07-19 23:00:00|46.18|46.02|46.26|46.1|46.26|46.1|46.11|45.95|67
1752966300000|2025-07-19 23:05:00|46.27|46.11|46.21|46.05|46.34|46.18|46.19|46.03|37
1752966600000|2025-07-19 23:10:00|46.22|46.06|46.29|46.13|46.32|46.16|46.22|46.06|40
1752966900000|2025-07-19 23:15:00|46.27|46.11|46.33|46.17|46.33|46.17|46.26|46.1|22
1752967200000|2025-07-19 23:20:00|46.28|46.12|46.29|46.13|46.3|46.14|46.21|46.05|30
1752967500000|2025-07-19 23:25:00|46.28|46.12|46.33|46.17|46.34|46.18|46.2|46.04|41
1752967800000|2025-07-19 23:30:00|46.24|46.08|46.42|46.26|46.42|46.26|46.24|46.08|33
1752968100000|2025-07-19 23:35:00|46.43|46.27|46.35|46.19|46.45|46.29|46.31|46.15|42
1752968400000|2025-07-19 23:40:00|46.36|46.2|46.22|46.06|46.41|46.25|46.15|45.99|58
1752968700000|2025-07-19 23:45:00|46.21|46.05|46.27|46.11|46.34|46.18|46.21|46.05|62
1752969000000|2025-07-19 23:50:00|46.28|46.12|46.22|46.06|46.28|46.12|46.15|45.99|64
1752969300000|2025-07-19 23:55:00|46.24|46.08|46.19|46.03|46.29|46.13|46.16|46|10
1752969600000|2025-07-20 00:00:00|46.18|46.02|46.06|45.9|46.28|46.12|45.93|45.77|167
1752969900000|2025-07-20 00:05:00|46.05|45.89|45.89|45.73|46.05|45.89|45.87|45.71|148
1752970200000|2025-07-20 00:10:00|45.9|45.74|45.87|45.71|45.97|45.81|45.85|45.69|146
1752970500000|2025-07-20 00:15:00|45.86|45.7|46|45.84|46.05|45.89|45.82|45.66|178
1752970800000|2025-07-20 00:20:00|45.99|45.83|46.11|45.95|46.16|46|45.93|45.77|153
1752971100000|2025-07-20 00:25:00|46.09|45.93|45.92|45.76|46.11|45.95|45.92|45.76|145
1752971400000|2025-07-20 00:30:00|45.93|45.77|46.16|46|46.18|46.02|45.93|45.77|101
1752971700000|2025-07-20 00:35:00|46.17|46.01|46.09|45.93|46.21|46.05|46.09|45.93|73
1752972000000|2025-07-20 00:40:00|46.08|45.92|45.98|45.82|46.09|45.93|45.96|45.8|102
1752972300000|2025-07-20 00:45:00|45.97|45.81|46.07|45.91|46.12|45.96|45.94|45.78|92
1752972600000|2025-07-20 00:50:00|46.08|45.92|46.23|46.07|46.36|46.2|46.06|45.9|78
1752972900000|2025-07-20 00:55:00|46.24|46.08|46.23|46.07|46.3|46.14|46.21|46.05|67
1752973200000|2025-07-20 01:00:00|46.24|46.08|46.44|46.28|46.47|46.31|46.23|46.07|82
1752973500000|2025-07-20 01:05:00|46.45|46.29|46.5|46.34|46.55|46.39|46.36|46.2|99
1752973800000|2025-07-20 01:10:00|46.51|46.35|46.62|46.46|46.66|46.5|46.5|46.34|163
1752974100000|2025-07-20 01:15:00|46.61|46.45|46.64|46.48|46.68|46.52|46.59|46.43|154
1752974400000|2025-07-20 01:20:00|46.65|46.49|46.68|46.52|46.68|46.52|46.54|46.38|70
1752974700000|2025-07-20 01:25:00|46.67|46.51|46.47|46.31|46.68|46.52|46.46|46.3|58
1752975000000|2025-07-20 01:30:00|46.46|46.3|46.59|46.43|46.68|46.52|46.44|46.28|118
1752975300000|2025-07-20 01:35:00|46.6|46.44|46.56|46.4|46.63|46.47|46.51|46.35|87
1752975600000|2025-07-20 01:40:00|46.55|46.39|46.54|46.38|46.65|46.49|46.54|46.38|71
1752975900000|2025-07-20 01:45:00|46.55|46.39|46.36|46.2|46.55|46.39|46.36|46.2|44
1752976200000|2025-07-20 01:50:00|46.35|46.19|46.25|46.09|46.39|46.23|46.23|46.07|75
1752976500000|2025-07-20 01:55:00|46.24|46.08|46.19|46.03|46.29|46.13|46.12|45.96|63
1752976800000|2025-07-20 02:00:00|46.18|46.02|46.04|45.88|46.18|46.02|46.02|45.86|87
1752977100000|2025-07-20 02:05:00|46.05|45.89|46.03|45.87|46.1|45.94|46.01|45.85|60
1752977400000|2025-07-20 02:10:00|46.01|45.85|46.07|45.91|46.13|45.97|45.99|45.83|39
1752977700000|2025-07-20 02:15:00|46.05|45.89|46.01|45.85|46.17|46.01|46.01|45.85|76
1752978000000|2025-07-20 02:20:00|46.02|45.86|46.04|45.88|46.1|45.94|46.01|45.85|64
1752978300000|2025-07-20 02:25:00|46.06|45.9|46.01|45.85|46.06|45.9|45.94|45.78|69
1752978600000|2025-07-20 02:30:00|46|45.84|46.17|46.01|46.17|46.01|45.91|45.75|172
1752978900000|2025-07-20 02:35:00|46.19|46.03|46.09|45.93|46.22|46.06|46.02|45.86|77
1752979200000|2025-07-20 02:40:00|46.14|45.98|46.16|46|46.2|46.04|46.14|45.98|33
1752979500000|2025-07-20 02:45:00|46.17|46.01|46.34|46.18|46.39|46.23|46.16|46|68
1752979800000|2025-07-20 02:50:00|46.33|46.17|46.16|46|46.38|46.22|46.16|46|64
1752980100000|2025-07-20 02:55:00|46.17|46.01|46.16|46|46.26|46.1|46.15|45.99|71
1752980400000|2025-07-20 03:00:00|46.15|45.99|46.19|46.03|46.25|46.09|46.14|45.98|116
1752980700000|2025-07-20 03:05:00|46.2|46.04|46.2|46.04|46.25|46.09|46.15|45.99|109
1752981000000|2025-07-20 03:10:00|46.21|46.05|46.19|46.03|46.21|46.05|46.14|45.98|49
1752981300000|2025-07-20 03:15:00|46.17|46.01|46.18|46.02|46.22|46.06|46.07|45.91|84
1752981600000|2025-07-20 03:20:00|46.19|46.03|46.23|46.07|46.27|46.11|46.18|46.02|25
1752981900000|2025-07-20 03:25:00|46.22|46.06|46.34|46.18|46.37|46.21|46.22|46.06|108
1752982200000|2025-07-20 03:30:00|46.33|46.17|46.48|46.32|46.58|46.42|46.33|46.17|171
1752982500000|2025-07-20 03:35:00|46.49|46.33|46.6|46.44|46.64|46.48|46.48|46.32|137
1752982800000|2025-07-20 03:40:00|46.58|46.42|46.41|46.25|46.59|46.43|46.36|46.2|88
1752983100000|2025-07-20 03:45:00|46.4|46.24|46.48|46.32|46.5|46.34|46.37|46.21|106
1752983400000|2025-07-20 03:50:00|46.47|46.31|46.41|46.25|46.5|46.34|46.34|46.18|63
1752983700000|2025-07-20 03:55:00|46.42|46.26|46.4|46.24|46.48|46.32|46.36|46.2|49
1752984000000|2025-07-20 04:00:00|46.39|46.23|46.46|46.3|46.49|46.33|46.39|46.23|148
1752984300000|2025-07-20 04:05:00|46.47|46.31|46.46|46.3|46.59|46.43|46.44|46.28|68
1752984600000|2025-07-20 04:10:00|46.47|46.31|46.33|46.17|46.51|46.35|46.3|46.14|69
1752984900000|2025-07-20 04:15:00|46.29|46.13|46.27|46.11|46.34|46.18|46.23|46.07|45
1752985200000|2025-07-20 04:20:00|46.24|46.08|46.36|46.2|46.39|46.23|46.24|46.08|73
1752985500000|2025-07-20 04:25:00|46.37|46.21|46.34|46.18|46.39|46.23|46.29|46.13|21
1752985800000|2025-07-20 04:30:00|46.33|46.17|46.27|46.11|46.33|46.17|46.25|46.09|31
1752986100000|2025-07-20 04:35:00|46.26|46.1|46.13|45.97|46.3|46.14|46.13|45.97|36
1752986400000|2025-07-20 04:40:00|46.11|45.95|46.06|45.9|46.13|45.97|46.04|45.88|43
1752986700000|2025-07-20 04:45:00|46.05|45.89|46.13|45.97|46.21|46.05|46.02|45.86|83
1752987000000|2025-07-20 04:50:00|46.14|45.98|46.18|46.02|46.2|46.04|46.13|45.97|72
1752987300000|2025-07-20 04:55:00|46.17|46.01|46.18|46.02|46.21|46.05|46.13|45.97|39
1752987600000|2025-07-20 05:00:00|46.19|46.03|46.09|45.93|46.2|46.04|46.07|45.91|40
1752987900000|2025-07-20 05:05:00|46.13|45.97|46.06|45.9|46.13|45.97|46.02|45.86|28
1752988200000|2025-07-20 05:10:00|46.05|45.89|46.11|45.95|46.13|45.97|46.03|45.87|27
1752988500000|2025-07-20 05:15:00|46.1|45.94|46.14|45.98|46.23|46.07|46.1|45.94|28
1752988800000|2025-07-20 05:20:00|46.12|45.96|46.02|45.86|46.12|45.96|46.02|45.86|37
1752989100000|2025-07-20 05:25:00|46.03|45.87|46.03|45.87|46.06|45.9|46.02|45.86|47
1752989400000|2025-07-20 05:30:00|46.04|45.88|46.06|45.9|46.09|45.93|46.04|45.88|20
1752989700000|2025-07-20 05:35:00|46.03|45.87|46.06|45.9|46.08|45.92|46.02|45.86|28
1752990000000|2025-07-20 05:40:00|46.05|45.89|46.2|46.04|46.2|46.04|46.05|45.89|62
1752990300000|2025-07-20 05:45:00|46.21|46.05|46.3|46.14|46.3|46.14|46.2|46.04|36
1752990600000|2025-07-20 05:50:00|46.21|46.05|46.4|46.24|46.4|46.24|46.2|46.04|47
1752990900000|2025-07-20 05:55:00|46.41|46.25|46.28|46.12|46.42|46.26|46.27|46.11|30
1752991200000|2025-07-20 06:00:00|46.27|46.11|46.1|45.94|46.27|46.11|46.1|45.94|26
1752991500000|2025-07-20 06:05:00|46.09|45.93|46.05|45.89|46.09|45.93|46|45.84|35
1752991800000|2025-07-20 06:10:00|46.03|45.87|46.04|45.88|46.06|45.9|46|45.84|16
1752992100000|2025-07-20 06:15:00|46.03|45.87|46.08|45.92|46.16|46|45.99|45.83|48
1752992400000|2025-07-20 06:20:00|46.07|45.91|46.03|45.87|46.08|45.92|46.01|45.85|60
1752992700000|2025-07-20 06:25:00|46.02|45.86|46.04|45.88|46.06|45.9|45.99|45.83|43
1752993000000|2025-07-20 06:30:00|46.1|45.94|46.12|45.96|46.12|45.96|46.09|45.93|15
1752993300000|2025-07-20 06:35:00|46.04|45.88|45.98|45.82|46.13|45.97|45.98|45.82|64
1752993600000|2025-07-20 06:40:00|45.99|45.83|46.11|45.95|46.12|45.96|45.99|45.83|26
1752994200000|2025-07-20 06:50:00|46.08|45.92|46.07|45.91|46.12|45.96|46.06|45.9|22
1752994500000|2025-07-20 06:55:00|46.12|45.96|46.02|45.86|46.12|45.96|46.02|45.86|23
1752994800000|2025-07-20 07:00:00|46.11|45.95|46.11|45.95|46.18|46.02|46.1|45.94|49
1752995100000|2025-07-20 07:05:00|46.12|45.96|46.25|46.09|46.37|46.21|46.11|45.95|76
1752995400000|2025-07-20 07:10:00|46.26|46.1|46.26|46.1|46.29|46.13|46.23|46.07|19
1752995700000|2025-07-20 07:15:00|46.34|46.18|46.41|46.25|46.41|46.25|46.34|46.18|44
1752996000000|2025-07-20 07:20:00|46.42|46.26|46.4|46.24|46.43|46.27|46.4|46.24|5
1752996300000|2025-07-20 07:25:00|46.41|46.25|46.54|46.38|46.55|46.39|46.39|46.23|51
1752996600000|2025-07-20 07:30:00|46.55|46.39|46.54|46.38|46.61|46.45|46.49|46.33|75
1752996900000|2025-07-20 07:35:00|46.55|46.39|46.47|46.31|46.56|46.4|46.4|46.24|64
1752997200000|2025-07-20 07:40:00|46.46|46.3|46.46|46.3|46.53|46.37|46.44|46.28|68
1752997500000|2025-07-20 07:45:00|46.47|46.31|46.43|46.27|46.48|46.32|46.39|46.23|27
1752997800000|2025-07-20 07:50:00|46.4|46.24|46.28|46.12|46.4|46.24|46.24|46.08|42
1752998100000|2025-07-20 07:55:00|46.27|46.11|46.3|46.14|46.3|46.14|46.22|46.06|27
1752998400000|2025-07-20 08:00:00|46.31|46.15|46.43|46.27|46.43|46.27|46.26|46.1|78
1752998700000|2025-07-20 08:05:00|46.44|46.28|46.49|46.33|46.49|46.33|46.31|46.15|73
1752999000000|2025-07-20 08:10:00|46.48|46.32|46.38|46.22|46.49|46.33|46.34|46.18|75
1752999300000|2025-07-20 08:15:00|46.39|46.23|46.54|46.38|46.54|46.38|46.37|46.21|101
1752999600000|2025-07-20 08:20:00|46.53|46.37|46.55|46.39|46.55|46.39|46.45|46.29|79
1752999900000|2025-07-20 08:25:00|46.54|46.38|46.61|46.45|46.61|46.45|46.53|46.37|61
1753000200000|2025-07-20 08:30:00|46.6|46.44|46.59|46.43|46.61|46.45|46.55|46.39|32
1753000500000|2025-07-20 08:35:00|46.57|46.41|46.6|46.44|46.6|46.44|46.54|46.38|32
1753000800000|2025-07-20 08:40:00|46.61|46.45|46.8|46.64|46.8|46.64|46.58|46.42|89
1753001100000|2025-07-20 08:45:00|46.79|46.63|46.79|46.63|46.88|46.72|46.72|46.56|78
1753001400000|2025-07-20 08:50:00|46.8|46.64|46.85|46.69|46.89|46.73|46.75|46.59|97
1753001700000|2025-07-20 08:55:00|46.76|46.6|47.02|46.86|47.02|46.86|46.76|46.6|100
1753002000000|2025-07-20 09:00:00|47.03|46.87|47.28|47.12|47.4|47.24|47.03|46.87|163
1753002300000|2025-07-20 09:05:00|47.24|47.08|47.26|47.1|47.35|47.19|47.15|46.99|206
1753002600000|2025-07-20 09:10:00|47.22|47.06|47.01|46.85|47.27|47.11|47|46.84|81
1753002900000|2025-07-20 09:15:00|47.02|46.86|47.06|46.9|47.16|47|46.97|46.81|126
1753003200000|2025-07-20 09:20:00|47.01|46.85|46.68|46.52|47.05|46.89|46.65|46.49|128
1753003500000|2025-07-20 09:25:00|46.67|46.51|46.63|46.47|46.77|46.61|46.56|46.4|90
1753003800000|2025-07-20 09:30:00|46.62|46.46|46.77|46.61|46.85|46.69|46.61|46.45|128
1753004100000|2025-07-20 09:35:00|46.78|46.62|46.85|46.69|46.89|46.73|46.78|46.62|99
1753004400000|2025-07-20 09:40:00|46.86|46.7|46.81|46.65|46.86|46.7|46.75|46.59|29
1753004700000|2025-07-20 09:45:00|46.8|46.64|46.92|46.76|46.98|46.82|46.79|46.63|69
1753005000000|2025-07-20 09:50:00|46.93|46.77|46.95|46.79|47|46.84|46.92|46.76|23
1753005300000|2025-07-20 09:55:00|46.96|46.8|46.74|46.58|46.98|46.82|46.73|46.57|34
1753005600000|2025-07-20 10:00:00|46.73|46.57|47.06|46.9|47.08|46.92|46.7|46.54|93
1753005900000|2025-07-20 10:05:00|47.05|46.89|47.02|46.86|47.18|47.02|46.97|46.81|68
1753006200000|2025-07-20 10:10:00|47.03|46.87|46.8|46.64|47.06|46.9|46.8|46.64|39
1753006500000|2025-07-20 10:15:00|46.79|46.63|46.81|46.65|46.82|46.66|46.76|46.6|11
1753006800000|2025-07-20 10:20:00|46.88|46.72|47.01|46.85|47.02|46.86|46.85|46.69|72
1753007100000|2025-07-20 10:25:00|47|46.84|47.07|46.91|47.09|46.93|46.94|46.78|78
1753007400000|2025-07-20 10:30:00|47.08|46.92|47.07|46.91|47.15|46.99|47.05|46.89|69
1753007700000|2025-07-20 10:35:00|47.08|46.92|47.11|46.95|47.2|47.04|47.07|46.91|54
1753008000000|2025-07-20 10:40:00|47.09|46.93|47.13|46.97|47.15|46.99|47.05|46.89|35
1753008300000|2025-07-20 10:45:00|47.02|46.86|47.05|46.89|47.06|46.9|46.95|46.79|39
1753008600000|2025-07-20 10:50:00|47.02|46.86|46.92|46.76|47.05|46.89|46.87|46.71|65
1753008900000|2025-07-20 10:55:00|46.91|46.75|46.88|46.72|47.03|46.87|46.84|46.68|87
1753009200000|2025-07-20 11:00:00|46.89|46.73|46.86|46.7|46.92|46.76|46.77|46.61|90
1753009500000|2025-07-20 11:05:00|46.84|46.68|46.78|46.62|46.91|46.75|46.76|46.6|68
1753009800000|2025-07-20 11:10:00|46.77|46.61|46.73|46.57|46.77|46.61|46.65|46.49|80
1753010100000|2025-07-20 11:15:00|46.71|46.55|46.82|46.66|46.85|46.69|46.66|46.5|58
1753010400000|2025-07-20 11:20:00|46.83|46.67|46.84|46.68|46.97|46.81|46.74|46.58|102
1753010700000|2025-07-20 11:25:00|46.85|46.69|46.84|46.68|46.92|46.76|46.81|46.65|61
1753011000000|2025-07-20 11:30:00|46.83|46.67|46.89|46.73|46.89|46.73|46.74|46.58|43
1753011300000|2025-07-20 11:35:00|46.91|46.75|46.88|46.72|46.95|46.79|46.87|46.71|35
1753011600000|2025-07-20 11:40:00|46.85|46.69|46.97|46.81|46.98|46.82|46.84|46.68|53
1753011900000|2025-07-20 11:45:00|46.93|46.77|47.12|46.96|47.13|46.97|46.93|46.77|98
1753012200000|2025-07-20 11:50:00|47.13|46.97|46.93|46.77|47.14|46.98|46.93|46.77|118
1753012500000|2025-07-20 11:55:00|46.92|46.76|46.79|46.63|46.92|46.76|46.77|46.61|86
1753012800000|2025-07-20 12:00:00|46.78|46.62|46.59|46.43|46.78|46.62|46.54|46.38|69
1753013100000|2025-07-20 12:05:00|46.58|46.42|46.67|46.51|46.83|46.67|46.55|46.39|74
1753013400000|2025-07-20 12:10:00|46.65|46.49|46.61|46.45|46.65|46.49|46.52|46.36|81
1753013700000|2025-07-20 12:15:00|46.59|46.43|46.68|46.52|46.75|46.59|46.52|46.36|92
1753014000000|2025-07-20 12:20:00|46.69|46.53|46.79|46.63|46.8|46.64|46.61|46.45|95
1753014300000|2025-07-20 12:25:00|46.8|46.64|46.59|46.43|46.82|46.66|46.59|46.43|84
1753014600000|2025-07-20 12:30:00|46.58|46.42|46.73|46.57|46.78|46.62|46.53|46.37|69
1753014900000|2025-07-20 12:35:00|46.74|46.58|46.7|46.54|46.79|46.63|46.65|46.49|88
1753015200000|2025-07-20 12:40:00|46.71|46.55|46.77|46.61|46.79|46.63|46.68|46.52|71
1753015500000|2025-07-20 12:45:00|46.78|46.62|46.72|46.56|46.79|46.63|46.66|46.5|97
1753015800000|2025-07-20 12:50:00|46.71|46.55|46.88|46.72|46.98|46.82|46.69|46.53|143
1753016100000|2025-07-20 12:55:00|46.86|46.7|46.89|46.73|46.9|46.74|46.78|46.62|55
1753016400000|2025-07-20 13:00:00|46.88|46.72|46.97|46.81|47|46.84|46.82|46.66|97
1753016700000|2025-07-20 13:05:00|47|46.84|47.07|46.91|47.15|46.99|46.95|46.79|128
1753017000000|2025-07-20 13:10:00|47.08|46.92|47|46.84|47.15|46.99|46.94|46.78|176
1753017300000|2025-07-20 13:15:00|46.99|46.83|46.96|46.8|47.02|46.86|46.87|46.71|213
1753017600000|2025-07-20 13:20:00|46.95|46.79|47.04|46.88|47.08|46.92|46.92|46.76|263
1753017900000|2025-07-20 13:25:00|47.03|46.87|46.83|46.67|47.03|46.87|46.82|46.66|179
1753018200000|2025-07-20 13:30:00|46.84|46.68|46.96|46.8|46.99|46.83|46.84|46.68|197
1753018500000|2025-07-20 13:35:00|46.95|46.79|46.99|46.83|47.12|46.96|46.92|46.76|159
1753018800000|2025-07-20 13:40:00|46.98|46.82|47.06|46.9|47.07|46.91|46.93|46.77|129
1753019100000|2025-07-20 13:45:00|47.07|46.91|47.01|46.85|47.14|46.98|46.93|46.77|95
1753019400000|2025-07-20 13:50:00|47|46.84|47.15|46.99|47.17|47.01|47|46.84|85
1753019700000|2025-07-20 13:55:00|47.16|47|47.2|47.04|47.22|47.06|47.08|46.92|111
1753020000000|2025-07-20 14:00:00|47.21|47.05|47.14|46.98|47.21|47.05|47.12|46.96|105
1753020300000|2025-07-20 14:05:00|47.15|46.99|47.06|46.9|47.3|47.14|47.03|46.87|137
1753020600000|2025-07-20 14:10:00|47.05|46.89|46.96|46.8|47.1|46.94|46.73|46.57|218
1753020900000|2025-07-20 14:15:00|46.97|46.81|47.15|46.99|47.23|47.07|46.83|46.67|223
1753021200000|2025-07-20 14:20:00|47.16|47|47.18|47.02|47.31|47.15|47.09|46.93|218
1753021500000|2025-07-20 14:25:00|47.19|47.03|47.2|47.04|47.26|47.1|47|46.84|163
1753021800000|2025-07-20 14:30:00|47.19|47.03|47.37|47.21|47.49|47.33|47.17|47.01|237
1753022100000|2025-07-20 14:35:00|47.38|47.22|47.3|47.14|47.41|47.25|47.24|47.08|230
1753022400000|2025-07-20 14:40:00|47.31|47.15|47.3|47.14|47.49|47.33|47.24|47.08|221
1753022700000|2025-07-20 14:45:00|47.31|47.15|47.12|46.96|47.32|47.16|47.07|46.91|186
1753023000000|2025-07-20 14:50:00|47.14|46.98|47.23|47.07|47.23|47.07|46.97|46.81|165
1753023300000|2025-07-20 14:55:00|47.21|47.05|47.28|47.12|47.32|47.16|47.19|47.03|88
1753023600000|2025-07-20 15:00:00|47.29|47.13|47.35|47.19|47.36|47.2|47.17|47.01|113
1753023900000|2025-07-20 15:05:00|47.26|47.1|47.22|47.06|47.36|47.2|47.22|47.06|77
1753024200000|2025-07-20 15:10:00|47.21|47.05|47.36|47.2|47.36|47.2|47.19|47.03|98
1753024500000|2025-07-20 15:15:00|47.35|47.19|47.12|46.96|47.35|47.19|47.09|46.93|147
1753024800000|2025-07-20 15:20:00|47.13|46.97|47.09|46.93|47.16|47|47.02|46.86|89
1753025100000|2025-07-20 15:25:00|47.08|46.92|47.23|47.07|47.23|47.07|47.06|46.9|93
1753025400000|2025-07-20 15:30:00|47.22|47.06|47.18|47.02|47.23|47.07|47.1|46.94|81
1753025700000|2025-07-20 15:35:00|47.17|47.01|47.23|47.07|47.23|47.07|47.08|46.92|100
1753026000000|2025-07-20 15:40:00|47.22|47.06|47.17|47.01|47.31|47.15|47.12|46.96|95
1753026300000|2025-07-20 15:45:00|47.18|47.02|47.23|47.07|47.29|47.13|47.11|46.95|81
1753026600000|2025-07-20 15:50:00|47.22|47.06|47.43|47.27|47.44|47.28|47.18|47.02|78
1753026900000|2025-07-20 15:55:00|47.4|47.24|47.29|47.13|47.41|47.25|47.28|47.12|79
1753027200000|2025-07-20 16:00:00|47.3|47.14|47.55|47.39|47.56|47.4|47.27|47.11|130
1753027500000|2025-07-20 16:05:00|47.54|47.38|47.51|47.35|47.61|47.45|47.46|47.3|203
1753027800000|2025-07-20 16:10:00|47.5|47.34|47.49|47.33|47.63|47.47|47.33|47.17|156
1753028100000|2025-07-20 16:15:00|47.48|47.32|47.43|47.27|47.66|47.5|47.41|47.25|255
1753028400000|2025-07-20 16:20:00|47.42|47.26|47.35|47.19|47.5|47.34|47.27|47.11|162
1753028700000|2025-07-20 16:25:00|47.34|47.18|47.53|47.37|47.62|47.46|47.3|47.14|185
1753029000000|2025-07-20 16:30:00|47.54|47.38|47.64|47.48|47.66|47.5|47.41|47.25|152
1753029300000|2025-07-20 16:35:00|47.63|47.47|47.68|47.52|47.7|47.54|47.61|47.45|138
1753029600000|2025-07-20 16:40:00|47.65|47.49|47.72|47.56|47.77|47.61|47.58|47.42|102
1753029900000|2025-07-20 16:45:00|47.71|47.55|47.62|47.46|47.75|47.59|47.54|47.38|86
1753030200000|2025-07-20 16:50:00|47.61|47.45|47.57|47.41|47.64|47.48|47.53|47.37|93
1753030500000|2025-07-20 16:55:00|47.56|47.4|47.49|47.33|47.56|47.4|47.44|47.28|61
1753030800000|2025-07-20 17:00:00|47.48|47.32|47.02|46.86|47.48|47.32|46.81|46.65|263
1753031100000|2025-07-20 17:05:00|47.01|46.85|47.15|46.99|47.27|47.11|46.96|46.8|260
1753031400000|2025-07-20 17:10:00|47.16|47|47.18|47.02|47.19|47.03|46.99|46.83|206
1753031700000|2025-07-20 17:15:00|47.19|47.03|47.37|47.21|47.4|47.24|46.95|46.79|176
1753032000000|2025-07-20 17:20:00|47.38|47.22|47.17|47.01|47.45|47.29|47.12|46.96|196
1753032300000|2025-07-20 17:25:00|47.18|47.02|47.28|47.12|47.31|47.15|47.02|46.86|269
1753032600000|2025-07-20 17:30:00|47.29|47.13|47.35|47.19|47.4|47.24|47.18|47.02|188
1753032900000|2025-07-20 17:35:00|47.34|47.18|47.24|47.08|47.36|47.2|47.13|46.97|222
1753033200000|2025-07-20 17:40:00|47.23|47.07|47.32|47.16|47.36|47.2|46.9|46.74|282
1753033500000|2025-07-20 17:45:00|47.3|47.14|47.25|47.09|47.34|47.18|47.17|47.01|282
1753033800000|2025-07-20 17:50:00|47.26|47.1|47.09|46.93|47.36|47.2|47.05|46.89|209
1753034100000|2025-07-20 17:55:00|47.08|46.92|47.04|46.88|47.16|47|46.98|46.82|230
1753034400000|2025-07-20 18:00:00|47.06|46.9|47.15|46.99|47.28|47.12|47.05|46.89|182
1753034700000|2025-07-20 18:05:00|47.14|46.98|47.17|47.01|47.37|47.21|47.14|46.98|159
1753035000000|2025-07-20 18:10:00|47.18|47.02|47.12|46.96|47.22|47.06|47.06|46.9|189
1753035300000|2025-07-20 18:15:00|47.13|46.97|47.1|46.94|47.16|47|47.01|46.85|183
1753035600000|2025-07-20 18:20:00|47.09|46.93|47.19|47.03|47.28|47.12|47.03|46.87|144
1753035900000|2025-07-20 18:25:00|47.2|47.04|47.2|47.04|47.27|47.11|47.14|46.98|78
1753036200000|2025-07-20 18:30:00|47.19|47.03|47.26|47.1|47.26|47.1|47.07|46.91|134
1753036500000|2025-07-20 18:35:00|47.25|47.09|47.38|47.22|47.48|47.32|47.24|47.08|137
1753036800000|2025-07-20 18:40:00|47.42|47.26|47.42|47.26|47.47|47.31|47.34|47.18|161
1753037100000|2025-07-20 18:45:00|47.41|47.25|47.46|47.3|47.5|47.34|47.41|47.25|151
1753037400000|2025-07-20 18:50:00|47.44|47.28|47.5|47.34|47.52|47.36|47.38|47.22|128
1753037700000|2025-07-20 18:55:00|47.49|47.33|47.53|47.37|47.56|47.4|47.48|47.32|121
1753038000000|2025-07-20 19:00:00|47.55|47.39|47.61|47.45|47.68|47.52|47.5|47.34|118
1753038300000|2025-07-20 19:05:00|47.62|47.46|47.57|47.41|47.67|47.51|47.5|47.34|171
1753038600000|2025-07-20 19:10:00|47.56|47.4|47.56|47.4|47.59|47.43|47.49|47.33|153
1753038900000|2025-07-20 19:15:00|47.57|47.41|47.33|47.17|47.6|47.44|47.33|47.17|110
1753039200000|2025-07-20 19:20:00|47.32|47.16|47.41|47.25|47.46|47.3|47.3|47.14|179
1753039500000|2025-07-20 19:25:00|47.42|47.26|47.45|47.29|47.55|47.39|47.4|47.24|194
1753039800000|2025-07-20 19:30:00|47.5|47.34|47.47|47.31|47.5|47.34|47.38|47.22|61
1753040100000|2025-07-20 19:35:00|47.46|47.3|47.5|47.34|47.55|47.39|47.44|47.28|136
1753040400000|2025-07-20 19:40:00|47.51|47.35|47.47|47.31|47.63|47.47|47.44|47.28|196
1753040700000|2025-07-20 19:45:00|47.46|47.3|47.64|47.48|47.68|47.52|47.45|47.29|188
1753041000000|2025-07-20 19:50:00|47.63|47.47|47.69|47.33|47.7|47.48|47.5|47.26|196
1753041300000|2025-07-20 19:55:00|47.68|47.32|47.48|47.12|47.68|47.32|47.46|47.1|167
1753041600000|2025-07-20 20:00:00|47.49|47.13|47.17|46.81|47.52|47.16|47.13|46.77|252
1753041900000|2025-07-20 20:05:00|47.16|46.8|47.17|46.81|47.19|46.83|46.98|46.62|250
1753042200000|2025-07-20 20:10:00|47.16|46.8|47.23|46.87|47.29|46.93|47.04|46.68|208
1753042500000|2025-07-20 20:15:00|47.24|46.88|47.28|46.92|47.44|47.08|47.24|46.88|243
1753042800000|2025-07-20 20:20:00|47.29|46.93|47.31|46.95|47.36|47|47.14|46.78|291
1753043100000|2025-07-20 20:25:00|47.3|46.94|47.3|46.94|47.33|46.97|47.25|46.89|192
1753043400000|2025-07-20 20:30:00|47.29|46.93|47.44|47.08|47.51|47.15|47.27|46.91|134
1753043700000|2025-07-20 20:35:00|47.43|47.07|47.45|47.09|47.47|47.11|47.35|46.99|200
1753044000000|2025-07-20 20:40:00|47.44|47.08|47.54|47.18|47.55|47.19|47.42|47.06|129
1753044300000|2025-07-20 20:45:00|47.53|47.17|47.58|47.22|47.59|47.23|47.5|47.14|94
1753044600000|2025-07-20 20:50:00|47.57|47.21|47.5|47.14|47.63|47.27|47.49|47.13|146
1753044900000|2025-07-20 20:55:00|47.48|47.12|47.28|46.92|47.49|47.13|47.24|46.88|220
1753045200000|2025-07-20 21:00:00|47.27|46.91|47.01|46.85|47.32|46.96|47|46.79|267
1753045500000|2025-07-20 21:05:00|47|46.84|46.92|46.76|47.05|46.89|46.91|46.75|185
1753045800000|2025-07-20 21:10:00|46.91|46.75|46.87|46.71|46.97|46.81|46.76|46.6|170
1753046100000|2025-07-20 21:15:00|46.86|46.7|46.85|46.69|46.89|46.73|46.71|46.55|196
1753046400000|2025-07-20 21:20:00|46.84|46.68|47.05|46.89|47.07|46.91|46.8|46.64|140
1753046700000|2025-07-20 21:25:00|47.06|46.9|47.17|47.01|47.19|47.03|47.05|46.89|96
1753047000000|2025-07-20 21:30:00|47.18|47.02|47.16|47|47.19|47.03|47.01|46.85|112
1753047300000|2025-07-20 21:35:00|47.17|47.01|47.02|46.86|47.21|47.05|46.96|46.8|87
1753047600000|2025-07-20 21:40:00|47.01|46.85|47.02|46.86|47.06|46.9|46.98|46.82|36
1753047900000|2025-07-20 21:45:00|47.01|46.85|47.03|46.87|47.05|46.89|46.99|46.83|19
1753048200000|2025-07-20 21:50:00|47.02|46.86|47|46.84|47.05|46.89|47|46.84|25
1753048500000|2025-07-20 21:55:00|47.01|46.85|47.06|46.9|47.06|46.9|46.99|46.83|34
1753048800000|2025-07-20 22:00:00|47.07|46.91|46.74|46.58|47.11|46.95|46.74|46.58|227
1753049100000|2025-07-20 22:05:00|46.75|46.59|46.5|46.34|46.81|46.65|46.34|46.18|251
1753049400000|2025-07-20 22:10:00|46.51|46.35|46.25|46.09|46.58|46.42|46.12|45.96|229
1753049700000|2025-07-20 22:15:00|46.24|46.08|45.99|45.83|46.43|46.27|45.58|45.42|337
1753050000000|2025-07-20 22:20:00|45.97|45.81|46.08|45.92|46.19|46.03|45.81|45.65|309
1753050300000|2025-07-20 22:25:00|46.07|45.91|46.25|46.09|46.3|46.14|46.07|45.91|266
1753050600000|2025-07-20 22:30:00|46.26|46.1|46.26|46.1|46.28|46.12|46.03|45.87|260
1753050900000|2025-07-20 22:35:00|46.27|46.11|46.37|46.21|46.47|46.31|46.25|46.09|222
1753051200000|2025-07-20 22:40:00|46.36|46.2|46.55|46.39|46.56|46.4|46.31|46.15|232
1753051500000|2025-07-20 22:45:00|46.54|46.38|46.5|46.34|46.58|46.42|46.34|46.18|221
1753051800000|2025-07-20 22:50:00|46.51|46.35|46.51|46.35|46.51|46.35|46.34|46.18|224
1753052100000|2025-07-20 22:55:00|46.5|46.34|46.43|46.27|46.53|46.37|46.39|46.23|175
1753052400000|2025-07-20 23:00:00|46.42|46.26|46.13|45.97|46.43|46.27|46.08|45.92|252
1753052700000|2025-07-20 23:05:00|46.14|45.98|46.19|46.03|46.29|46.13|46.06|45.9|257
1753053000000|2025-07-20 23:10:00|46.2|46.04|46.17|46.01|46.25|46.09|46.08|45.92|197
1753053300000|2025-07-20 23:15:00|46.19|46.03|46.25|46.09|46.28|46.12|46.14|45.98|180
1753053600000|2025-07-20 23:20:00|46.24|46.08|46.27|46.11|46.32|46.16|46.15|45.99|161
1753053900000|2025-07-20 23:25:00|46.29|46.13|46.1|45.94|46.3|46.14|46.08|45.92|131
1753054200000|2025-07-20 23:30:00|46.12|45.96|46.07|45.91|46.23|46.07|46.03|45.87|140
1753054500000|2025-07-20 23:35:00|46.06|45.9|46.11|45.95|46.22|46.06|45.97|45.81|145
1753054800000|2025-07-20 23:40:00|46.12|45.96|46.33|46.17|46.42|46.26|46.12|45.96|111
1753055100000|2025-07-20 23:45:00|46.32|46.16|46.38|46.22|46.48|46.32|46.23|46.07|126
1753055400000|2025-07-20 23:50:00|46.39|46.23|46.3|46.14|46.39|46.23|46.21|46.05|101
1753055700000|2025-07-20 23:55:00|46.31|46.15|46.34|46.18|46.47|46.31|46.3|46.14|75
1753056000000|2025-07-21 00:00:00|46.32|46.16|46.2|46.04|46.4|46.24|46.19|46.03|161
1753056300000|2025-07-21 00:05:00|46.19|46.03|46.08|45.92|46.22|46.06|46.05|45.89|185
1753056600000|2025-07-21 00:10:00|46.07|45.91|45.86|45.7|46.11|45.95|45.85|45.69|147
1753056900000|2025-07-21 00:15:00|45.87|45.71|45.81|45.65|45.93|45.77|45.78|45.62|172
1753057200000|2025-07-21 00:20:00|45.82|45.66|45.8|45.64|45.88|45.72|45.69|45.53|214
1753057500000|2025-07-21 00:25:00|45.79|45.63|46.05|45.89|46.19|46.03|45.77|45.61|174
1753057800000|2025-07-21 00:30:00|46.06|45.9|45.83|45.67|46.08|45.92|45.81|45.65|207
1753058100000|2025-07-21 00:35:00|45.84|45.68|46.01|45.85|46.04|45.88|45.8|45.64|233
1753058400000|2025-07-21 00:40:00|46.02|45.86|46.06|45.9|46.24|46.08|46|45.84|165
1753058700000|2025-07-21 00:45:00|46.05|45.89|46.27|46.11|46.27|46.11|45.94|45.78|236
1753059000000|2025-07-21 00:50:00|46.28|46.12|46.25|46.09|46.38|46.22|46.16|46|172
1753059300000|2025-07-21 00:55:00|46.24|46.08|46.64|46.48|46.64|46.48|46.19|46.03|186
1753059600000|2025-07-21 01:00:00|46.65|46.49|46.79|46.63|47.01|46.85|46.65|46.49|286
1753059900000|2025-07-21 01:05:00|46.8|46.64|46.68|46.52|46.87|46.71|46.62|46.46|312
1753060200000|2025-07-21 01:10:00|46.66|46.5|46.65|46.49|46.72|46.56|46.54|46.38|277
1753060500000|2025-07-21 01:15:00|46.66|46.5|46.56|46.4|46.74|46.58|46.55|46.39|230
1753060800000|2025-07-21 01:20:00|46.55|46.39|46.59|46.43|46.72|46.56|46.32|46.16|205
1753061100000|2025-07-21 01:25:00|46.6|46.44|46.62|46.46|46.66|46.5|46.41|46.25|174
1753061400000|2025-07-21 01:30:00|46.63|46.47|47|46.84|47.15|46.99|46.53|46.37|265
1753061700000|2025-07-21 01:35:00|46.99|46.83|46.76|46.6|47.07|46.91|46.69|46.53|278
1753062000000|2025-07-21 01:40:00|46.74|46.58|47.08|46.92|47.11|46.95|46.74|46.58|312
1753062300000|2025-07-21 01:45:00|47.09|46.93|47.61|47.45|47.62|47.46|47.06|46.9|273
1753062600000|2025-07-21 01:50:00|47.6|47.44|47.96|47.8|48.25|48.09|47.46|47.3|307
1753062900000|2025-07-21 01:55:00|47.95|47.79|47.8|47.64|47.96|47.8|47.62|47.46|274
1753063200000|2025-07-21 02:00:00|47.81|47.65|48.78|48.62|48.96|48.8|47.81|47.65|410
1753063500000|2025-07-21 02:05:00|48.77|48.61|48.54|48.38|49.08|48.92|48.42|48.26|395
1753063800000|2025-07-21 02:10:00|48.52|48.36|48.59|48.43|48.89|48.73|48.32|48.16|319
1753064100000|2025-07-21 02:15:00|48.61|48.45|48.36|48.2|48.69|48.53|48.23|48.07|268
1753064400000|2025-07-21 02:20:00|48.35|48.19|48.25|48.09|48.49|48.33|48.18|48.02|306
1753064700000|2025-07-21 02:25:00|48.22|48.06|48.24|48.08|48.27|48.11|48|47.84|285
1753065000000|2025-07-21 02:30:00|48.25|48.09|48.06|47.9|48.31|48.15|47.97|47.81|277
1753065300000|2025-07-21 02:35:00|48.07|47.91|47.89|47.73|48.09|47.93|47.73|47.57|207
1753065600000|2025-07-21 02:40:00|47.88|47.72|48.01|47.85|48.12|47.96|47.88|47.72|174
1753065900000|2025-07-21 02:45:00|48|47.84|47.97|47.81|48.12|47.96|47.83|47.67|309
1753066200000|2025-07-21 02:50:00|47.98|47.82|47.98|47.82|48.07|47.91|47.9|47.74|253
1753066500000|2025-07-21 02:55:00|47.97|47.81|48.5|48.34|48.56|48.4|47.97|47.81|172
1753066800000|2025-07-21 03:00:00|48.51|48.35|48.3|48.14|48.54|48.38|48.28|48.12|238
1753067100000|2025-07-21 03:05:00|48.29|48.13|48.3|48.14|48.51|48.35|48.24|48.08|205
1753067400000|2025-07-21 03:10:00|48.32|48.16|48.1|47.94|48.36|48.2|48.1|47.94|221
1753067700000|2025-07-21 03:15:00|48.09|47.93|48.25|48.09|48.26|48.1|48.09|47.93|163
1753068000000|2025-07-21 03:20:00|48.24|48.08|48.18|48.02|48.26|48.1|48.13|47.97|75
1753068300000|2025-07-21 03:25:00|48.17|48.01|48.06|47.9|48.17|48.01|48.02|47.86|87
1753068600000|2025-07-21 03:30:00|48.04|47.88|48.07|47.91|48.16|48|47.97|47.81|119
1753068900000|2025-07-21 03:35:00|48.08|47.92|48.22|48.06|48.22|48.06|48.08|47.92|153
1753069200000|2025-07-21 03:40:00|48.21|48.05|48.17|48.01|48.31|48.15|48.14|47.98|111
1753069500000|2025-07-21 03:45:00|48.15|47.99|47.97|47.81|48.16|48|47.85|47.69|118
1753069800000|2025-07-21 03:50:00|47.98|47.82|47.93|47.77|48.02|47.86|47.85|47.69|89
1753070100000|2025-07-21 03:55:00|47.92|47.76|47.9|47.74|48.03|47.87|47.87|47.71|97
1753070400000|2025-07-21 04:00:00|47.92|47.76|47.96|47.8|48.01|47.85|47.77|47.61|117
1753070700000|2025-07-21 04:05:00|47.97|47.81|47.8|47.64|47.99|47.83|47.74|47.58|130
1753071000000|2025-07-21 04:10:00|47.79|47.63|47.74|47.58|47.83|47.67|47.7|47.54|97
1753071300000|2025-07-21 04:15:00|47.73|47.57|47.85|47.69|47.87|47.71|47.68|47.52|125
1753071600000|2025-07-21 04:20:00|47.86|47.7|47.76|47.6|48.01|47.85|47.68|47.52|168
1753071900000|2025-07-21 04:25:00|47.72|47.56|47.77|47.61|47.81|47.65|47.68|47.52|101
1753072200000|2025-07-21 04:30:00|47.76|47.6|47.85|47.69|47.94|47.78|47.76|47.6|83
1753072500000|2025-07-21 04:35:00|47.84|47.68|47.92|47.76|47.94|47.78|47.84|47.68|59
1753072800000|2025-07-21 04:40:00|47.91|47.75|48.05|47.89|48.12|47.96|47.89|47.73|75
1753073100000|2025-07-21 04:45:00|48.04|47.88|47.98|47.82|48.1|47.94|47.95|47.79|57
1753073400000|2025-07-21 04:50:00|47.97|47.81|47.8|47.64|47.99|47.83|47.8|47.64|96
1753073700000|2025-07-21 04:55:00|47.79|47.63|47.8|47.64|47.86|47.7|47.73|47.57|109
1753074000000|2025-07-21 05:00:00|47.81|47.65|48.06|47.9|48.12|47.96|47.8|47.64|75
1753074300000|2025-07-21 05:05:00|48.04|47.88|47.93|47.77|48.07|47.91|47.87|47.71|86
1753074600000|2025-07-21 05:10:00|47.92|47.76|47.94|47.78|47.97|47.81|47.88|47.72|66
1753074900000|2025-07-21 05:15:00|47.93|47.77|47.89|47.73|47.95|47.79|47.89|47.73|70
1753075200000|2025-07-21 05:20:00|47.88|47.72|47.86|47.7|47.92|47.76|47.8|47.64|67
1753075500000|2025-07-21 05:25:00|47.87|47.71|47.93|47.77|47.95|47.79|47.83|47.67|52
1753075800000|2025-07-21 05:30:00|47.94|47.78|48.03|47.87|48.06|47.9|47.93|47.77|75
1753076100000|2025-07-21 05:35:00|48.04|47.88|47.98|47.82|48.04|47.88|47.95|47.79|59
1753076400000|2025-07-21 05:40:00|47.99|47.83|48.12|47.96|48.12|47.96|47.98|47.82|59
1753076700000|2025-07-21 05:45:00|48.13|47.97|48.06|47.9|48.16|48|48.03|47.87|48
1753077000000|2025-07-21 05:50:00|48.04|47.88|48.04|47.88|48.13|47.97|48.02|47.86|79
1753077300000|2025-07-21 05:55:00|48.03|47.87|48.24|48.08|48.27|48.11|48.03|47.87|128
1753077600000|2025-07-21 06:00:00|48.21|48.05|48.28|48.12|48.33|48.17|48.17|48.01|126
1753077900000|2025-07-21 06:05:00|48.27|48.11|48.4|48.24|48.45|48.29|48.27|48.11|112
1753078200000|2025-07-21 06:10:00|48.41|48.25|48.46|48.3|48.49|48.33|48.37|48.21|144
1753078500000|2025-07-21 06:15:00|48.47|48.31|48.6|48.44|48.91|48.75|48.42|48.26|164
1753078800000|2025-07-21 06:20:00|48.59|48.43|48.61|48.45|48.75|48.59|48.59|48.43|148
1753079100000|2025-07-21 06:25:00|48.6|48.44|48.72|48.56|48.73|48.57|48.6|48.44|96
1753079400000|2025-07-21 06:30:00|48.73|48.57|48.55|48.39|48.74|48.58|48.52|48.36|181
1753079700000|2025-07-21 06:35:00|48.54|48.38|48.35|48.19|48.55|48.39|48.28|48.12|186
1753080000000|2025-07-21 06:40:00|48.36|48.2|48.27|48.11|48.44|48.28|48.24|48.08|187
1753080300000|2025-07-21 06:45:00|48.26|48.1|48.39|48.23|48.43|48.27|48.23|48.07|137
1753080600000|2025-07-21 06:50:00|48.37|48.21|48.35|48.19|48.42|48.26|48.31|48.15|119
1753080900000|2025-07-21 06:55:00|48.34|48.18|48.38|48.22|48.42|48.26|48.32|48.16|117
1753081200000|2025-07-21 07:00:00|48.39|48.23|48.51|48.35|48.52|48.36|48.35|48.19|92
1753081500000|2025-07-21 07:05:00|48.5|48.34|48.46|48.3|48.54|48.38|48.43|48.27|67
1753081800000|2025-07-21 07:10:00|48.47|48.31|48.53|48.37|48.54|48.38|48.4|48.24|56
1753082100000|2025-07-21 07:15:00|48.52|48.36|48.56|48.4|48.57|48.41|48.5|48.34|59
1753082400000|2025-07-21 07:20:00|48.58|48.42|48.7|48.54|48.71|48.55|48.58|48.42|111
1753082700000|2025-07-21 07:25:00|48.69|48.53|48.67|48.51|48.7|48.54|48.58|48.42|38
1753083000000|2025-07-21 07:30:00|48.66|48.5|48.71|48.46|48.71|48.52|48.52|48.28|117
1753083300000|2025-07-21 07:35:00|48.69|48.44|48.54|48.29|48.73|48.48|48.51|48.26|77
1753083600000|2025-07-21 07:40:00|48.53|48.28|48.61|48.36|48.62|48.37|48.48|48.23|76
1753083900000|2025-07-21 07:45:00|48.6|48.35|48.77|48.52|48.78|48.53|48.59|48.34|73
1753084200000|2025-07-21 07:50:00|48.76|48.51|48.77|48.52|48.9|48.65|48.76|48.51|95
1753084500000|2025-07-21 07:55:00|48.76|48.51|48.66|48.41|48.84|48.59|48.62|48.37|85
1753084800000|2025-07-21 08:00:00|48.67|48.42|48.54|48.29|48.79|48.54|48.52|48.27|162
1753085100000|2025-07-21 08:05:00|48.53|48.28|48.61|48.36|48.61|48.36|48.49|48.24|213
1753085400000|2025-07-21 08:10:00|48.6|48.35|48.54|48.29|48.61|48.36|48.46|48.21|159
1753085700000|2025-07-21 08:15:00|48.53|48.28|48.48|48.23|48.62|48.37|48.4|48.15|205
1753086000000|2025-07-21 08:20:00|48.5|48.25|48.61|48.36|48.61|48.36|48.46|48.21|131
1753086300000|2025-07-21 08:25:00|48.6|48.35|48.68|48.43|48.72|48.47|48.57|48.32|129
1753086600000|2025-07-21 08:30:00|48.71|48.46|48.63|48.38|48.71|48.46|48.57|48.32|122
1753086900000|2025-07-21 08:35:00|48.62|48.37|48.62|48.37|48.63|48.38|48.48|48.23|162
1753087200000|2025-07-21 08:40:00|48.61|48.36|48.64|48.39|48.65|48.4|48.48|48.23|131
1753087500000|2025-07-21 08:45:00|48.62|48.37|48.58|48.33|48.64|48.39|48.46|48.21|130
1753087800000|2025-07-21 08:50:00|48.56|48.31|48.54|48.29|48.67|48.42|48.49|48.24|154
1753088100000|2025-07-21 08:55:00|48.55|48.3|48.52|48.27|48.63|48.38|48.45|48.2|130
1753088400000|2025-07-21 09:00:00|48.53|48.28|48.46|48.21|48.6|48.35|48.42|48.17|141
1753088700000|2025-07-21 09:05:00|48.47|48.22|48.46|48.21|48.65|48.4|48.46|48.21|102
1753089000000|2025-07-21 09:10:00|48.44|48.19|48.41|48.16|48.45|48.2|48.3|48.05|199
1753089300000|2025-07-21 09:15:00|48.42|48.17|48.23|47.98|48.43|48.18|48.14|47.89|159
1753089600000|2025-07-21 09:20:00|48.2|47.95|48.25|48|48.25|48|48.07|47.82|203
1753089900000|2025-07-21 09:25:00|48.24|47.99|48.07|47.82|48.24|47.99|48.07|47.82|142
1753090200000|2025-07-21 09:30:00|48.08|47.83|48.18|47.93|48.22|47.97|48.02|47.77|178
1753090500000|2025-07-21 09:35:00|48.17|47.92|47.96|47.71|48.21|47.96|47.92|47.67|185
1753090800000|2025-07-21 09:40:00|47.95|47.7|47.95|47.7|48.02|47.77|47.87|47.62|211
1753091100000|2025-07-21 09:45:00|47.96|47.71|48|47.75|48.03|47.78|47.85|47.6|228
1753091400000|2025-07-21 09:50:00|48.01|47.76|48.07|47.82|48.11|47.86|48|47.75|66
1753091700000|2025-07-21 09:55:00|48.08|47.83|48.05|47.8|48.15|47.9|48.05|47.8|52
1753092000000|2025-07-21 10:00:00|48.07|47.82|48.02|47.77|48.15|47.9|48.02|47.77|91
1753092300000|2025-07-21 10:05:00|47.99|47.74|47.96|47.71|48.08|47.83|47.95|47.7|105
1753092600000|2025-07-21 10:10:00|47.97|47.72|48.21|47.96|48.21|47.96|47.97|47.72|141
1753092900000|2025-07-21 10:15:00|48.22|47.97|48.12|47.87|48.29|48.04|48.01|47.76|115
1753093200000|2025-07-21 10:20:00|48.13|47.88|48.09|47.84|48.13|47.88|48.06|47.81|93
1753093500000|2025-07-21 10:25:00|48.08|47.83|48.07|47.82|48.09|47.84|48.01|47.76|170
1753093800000|2025-07-21 10:30:00|48.06|47.81|48.2|47.95|48.23|47.98|48.06|47.81|101
1753094100000|2025-07-21 10:35:00|48.21|47.96|48.36|48.11|48.36|48.11|48.21|47.96|62
1753094400000|2025-07-21 10:40:00|48.38|48.13|48.42|48.17|48.44|48.19|48.37|48.12|78
1753094700000|2025-07-21 10:45:00|48.43|48.18|48.44|48.19|48.45|48.2|48.35|48.1|91
1753095000000|2025-07-21 10:50:00|48.45|48.2|48.57|48.32|48.58|48.33|48.45|48.2|66
1753095300000|2025-07-21 10:55:00|48.56|48.31|48.41|48.16|48.64|48.39|48.35|48.1|143
1753095600000|2025-07-21 11:00:00|48.4|48.15|48.44|48.19|48.45|48.2|48.36|48.11|90
1753095900000|2025-07-21 11:05:00|48.43|48.18|48.41|48.16|48.46|48.21|48.37|48.12|84
1753096200000|2025-07-21 11:10:00|48.42|48.17|48.45|48.2|48.53|48.28|48.39|48.14|79
1753096500000|2025-07-21 11:15:00|48.46|48.21|48.52|48.27|48.52|48.27|48.38|48.13|93
1753096800000|2025-07-21 11:20:00|48.51|48.26|48.54|48.29|48.57|48.32|48.46|48.21|88
1753097100000|2025-07-21 11:25:00|48.55|48.3|48.6|48.35|48.61|48.36|48.5|48.25|66
1753097400000|2025-07-21 11:30:00|48.59|48.34|48.62|48.37|48.63|48.38|48.56|48.31|49
1753097700000|2025-07-21 11:35:00|48.61|48.36|48.57|48.32|48.64|48.39|48.51|48.26|95
1753098000000|2025-07-21 11:40:00|48.56|48.31|48.56|48.31|48.66|48.41|48.52|48.27|111
1753098300000|2025-07-21 11:45:00|48.57|48.32|48.74|48.49|48.75|48.5|48.57|48.32|67
1753098600000|2025-07-21 11:50:00|48.73|48.48|48.74|48.49|48.77|48.52|48.63|48.38|108
1753098900000|2025-07-21 11:55:00|48.75|48.5|48.59|48.34|48.78|48.53|48.59|48.34|116
1753099200000|2025-07-21 12:00:00|48.6|48.35|48.44|48.19|48.69|48.44|48.32|48.07|214
1753099500000|2025-07-21 12:05:00|48.43|48.18|48.57|48.32|48.64|48.39|48.34|48.09|197
1753099800000|2025-07-21 12:10:00|48.56|48.31|48.62|48.37|48.68|48.43|48.54|48.29|172
1753100100000|2025-07-21 12:15:00|48.64|48.39|48.78|48.53|48.81|48.56|48.63|48.38|90
1753100400000|2025-07-21 12:20:00|48.77|48.52|48.98|48.73|49.03|48.78|48.73|48.48|132
1753100700000|2025-07-21 12:25:00|48.97|48.72|48.89|48.64|49.02|48.77|48.84|48.59|175
1753101000000|2025-07-21 12:30:00|48.86|48.61|48.75|48.5|48.89|48.64|48.69|48.44|177
1753101300000|2025-07-21 12:35:00|48.76|48.51|48.67|48.42|48.76|48.51|48.62|48.37|195
1753101600000|2025-07-21 12:40:00|48.68|48.43|48.6|48.35|48.74|48.49|48.6|48.35|192
1753101900000|2025-07-21 12:45:00|48.59|48.34|48.76|48.51|48.76|48.51|48.55|48.3|200
1753102200000|2025-07-21 12:50:00|48.77|48.52|48.59|48.34|48.82|48.57|48.59|48.34|238
1753102500000|2025-07-21 12:55:00|48.58|48.33|48.64|48.39|48.66|48.41|48.58|48.33|216
1753102800000|2025-07-21 13:00:00|48.63|48.38|48.33|48.08|48.69|48.44|48.33|48.08|187
1753103100000|2025-07-21 13:05:00|48.31|48.06|48.23|47.98|48.33|48.08|48.14|47.89|233
1753103400000|2025-07-21 13:10:00|48.24|47.99|48.24|47.99|48.28|48.03|48.16|47.91|245
1753103700000|2025-07-21 13:15:00|48.25|48|48.39|48.14|48.46|48.21|48.21|47.96|179
1753104000000|2025-07-21 13:20:00|48.38|48.13|48.31|48.06|48.42|48.17|48.26|48.01|179
1753104300000|2025-07-21 13:25:00|48.32|48.07|48.25|48|48.35|48.1|48.19|47.94|172
1753104600000|2025-07-21 13:30:00|48.24|47.99|48.48|48.23|48.52|48.27|48.23|47.98|222
1753104900000|2025-07-21 13:35:00|48.47|48.22|48.55|48.3|48.59|48.34|48.43|48.18|162
1753105200000|2025-07-21 13:40:00|48.56|48.31|48.56|48.31|48.64|48.39|48.51|48.26|158
1753105500000|2025-07-21 13:45:00|48.57|48.32|48.6|48.35|48.63|48.38|48.52|48.27|192
1753105800000|2025-07-21 13:50:00|48.61|48.36|48.66|48.41|48.67|48.42|48.56|48.31|179
1753106100000|2025-07-21 13:55:00|48.65|48.4|48.72|48.47|48.72|48.47|48.56|48.31|187
1753106400000|2025-07-21 14:00:00|48.73|48.48|49.22|48.97|49.22|48.97|48.71|48.46|291
1753106700000|2025-07-21 14:05:00|49.23|48.98|48.9|48.65|49.46|49.21|48.87|48.62|355
1753107000000|2025-07-21 14:10:00|48.89|48.64|49.18|48.93|49.24|48.99|48.89|48.64|357
1753107300000|2025-07-21 14:15:00|49.17|48.92|49.11|48.86|49.23|48.98|48.92|48.67|344
1753107600000|2025-07-21 14:20:00|49.12|48.87|49.25|49|49.31|49.06|49.04|48.79|284
1753107900000|2025-07-21 14:25:00|49.26|49.01|49.41|49.16|49.53|49.28|49.19|48.94|311
1753108200000|2025-07-21 14:30:00|49.4|49.15|49.5|49.25|49.5|49.25|49.29|49.04|292
1753108500000|2025-07-21 14:35:00|49.51|49.26|49.27|49.02|49.51|49.26|49.25|49|289
1753108800000|2025-07-21 14:40:00|49.28|49.03|49.13|48.88|49.28|49.03|48.98|48.73|256
1753109100000|2025-07-21 14:45:00|49.12|48.87|49.24|48.99|49.31|49.06|49.09|48.84|310
1753109400000|2025-07-21 14:50:00|49.25|49|49.27|49.02|49.44|49.19|49.23|48.98|297
1753109700000|2025-07-21 14:55:00|49.28|49.03|49.26|49.01|49.32|49.07|49.16|48.91|177
1753110000000|2025-07-21 15:00:00|49.27|49.02|49.26|49.01|49.42|49.17|49.22|48.97|266
1753110300000|2025-07-21 15:05:00|49.23|48.98|49.04|48.79|49.28|49.03|48.76|48.51|294
1753110600000|2025-07-21 15:10:00|49.03|48.78|48.94|48.69|49.12|48.87|48.93|48.68|380
1753110900000|2025-07-21 15:15:00|48.93|48.68|49.06|48.81|49.09|48.84|48.9|48.65|332
1753111200000|2025-07-21 15:20:00|49.07|48.82|49.18|48.93|49.25|49|49.05|48.8|235
1753111500000|2025-07-21 15:25:00|49.15|48.9|48.83|48.58|49.15|48.9|48.77|48.52|330
1753111800000|2025-07-21 15:30:00|48.84|48.59|48.49|48.24|48.85|48.6|48.49|48.24|309
1753112100000|2025-07-21 15:35:00|48.48|48.23|48.42|48.17|48.54|48.29|48.32|48.07|246
1753112400000|2025-07-21 15:40:00|48.4|48.15|48.49|48.24|48.55|48.3|48.37|48.12|330
1753112700000|2025-07-21 15:45:00|48.5|48.25|48.51|48.26|48.54|48.29|48.33|48.08|213
1753113000000|2025-07-21 15:50:00|48.5|48.25|48.46|48.21|48.54|48.29|48.45|48.2|115
1753113300000|2025-07-21 15:55:00|48.47|48.22|48.25|48|48.5|48.25|48.23|47.98|122
1753113600000|2025-07-21 16:00:00|48.26|48.01|48.21|47.96|48.43|48.18|48.21|47.96|202
1753113900000|2025-07-21 16:05:00|48.22|47.97|48.14|47.89|48.24|47.99|48.02|47.77|215
1753114200000|2025-07-21 16:10:00|48.15|47.9|47.95|47.7|48.19|47.94|47.89|47.64|334
1753114500000|2025-07-21 16:15:00|47.94|47.69|47.6|47.35|47.99|47.74|47.44|47.19|289
1753114800000|2025-07-21 16:20:00|47.59|47.34|47.48|47.23|47.6|47.35|47.37|47.12|338
1753115100000|2025-07-21 16:25:00|47.49|47.24|47.7|47.45|47.77|47.52|47.49|47.24|217
1753115400000|2025-07-21 16:30:00|47.69|47.44|47.68|47.43|47.76|47.51|47.58|47.33|200
1753115700000|2025-07-21 16:35:00|47.69|47.44|47.62|47.37|47.89|47.64|47.62|47.37|160
1753116000000|2025-07-21 16:40:00|47.61|47.36|47.65|47.4|47.79|47.54|47.48|47.23|242
1753116300000|2025-07-21 16:45:00|47.66|47.41|47.48|47.23|47.72|47.47|47.42|47.17|310
1753116600000|2025-07-21 16:50:00|47.47|47.22|47.74|47.49|47.76|47.51|47.41|47.16|175
1753116900000|2025-07-21 16:55:00|47.75|47.5|47.84|47.59|47.87|47.62|47.73|47.48|133
1753117200000|2025-07-21 17:00:00|47.78|47.53|48.04|47.79|48.04|47.79|47.75|47.5|162
1753117500000|2025-07-21 17:05:00|48.03|47.78|48.22|47.97|48.24|47.99|47.95|47.7|124
1753117800000|2025-07-21 17:10:00|48.2|47.95|48.13|47.88|48.21|47.96|48.03|47.78|130
1753118100000|2025-07-21 17:15:00|48.12|47.87|47.97|47.72|48.12|47.87|47.93|47.68|171
1753118400000|2025-07-21 17:20:00|47.98|47.73|48.08|47.83|48.22|47.97|47.98|47.73|160
1753118700000|2025-07-21 17:25:00|48.09|47.84|47.91|47.66|48.18|47.93|47.89|47.64|137
1753119000000|2025-07-21 17:30:00|47.92|47.67|48.14|47.89|48.15|47.9|47.82|47.57|216
1753119300000|2025-07-21 17:35:00|48.11|47.86|47.98|47.73|48.12|47.87|47.95|47.7|121
1753119600000|2025-07-21 17:40:00|47.99|47.74|47.8|47.55|48.03|47.78|47.77|47.52|201
1753119900000|2025-07-21 17:45:00|47.77|47.52|47.82|47.57|47.92|47.67|47.68|47.43|237
1753120200000|2025-07-21 17:50:00|47.81|47.56|48.06|47.81|48.07|47.82|47.77|47.52|180
1753120500000|2025-07-21 17:55:00|48.05|47.8|47.99|47.74|48.12|47.87|47.97|47.72|184
1753120800000|2025-07-21 18:00:00|47.98|47.73|47.95|47.7|48.09|47.84|47.93|47.68|217
1753121100000|2025-07-21 18:05:00|47.96|47.71|48.11|47.86|48.11|47.86|47.95|47.7|209
1753121400000|2025-07-21 18:10:00|48.1|47.85|48.25|48|48.25|48|48.1|47.85|193
1753121700000|2025-07-21 18:15:00|48.24|47.99|48.21|47.96|48.27|48.02|48.14|47.89|152
1753122000000|2025-07-21 18:20:00|48.22|47.97|48.21|47.96|48.37|48.12|48.19|47.94|122
1753122300000|2025-07-21 18:25:00|48.19|47.94|48.02|47.77|48.23|47.98|48.02|47.77|138
1753122600000|2025-07-21 18:30:00|48.03|47.78|47.89|47.64|48.05|47.8|47.81|47.56|120
1753122900000|2025-07-21 18:35:00|47.88|47.63|47.89|47.64|47.92|47.67|47.72|47.47|167
1753123200000|2025-07-21 18:40:00|47.86|47.61|47.73|47.48|47.89|47.64|47.67|47.42|110
1753123500000|2025-07-21 18:45:00|47.75|47.5|47.49|47.24|47.77|47.52|47.46|47.21|96
1753123800000|2025-07-21 18:50:00|47.5|47.25|47.53|47.28|47.6|47.35|47.49|47.24|155
1753124100000|2025-07-21 18:55:00|47.51|47.26|47.41|47.16|47.52|47.27|47.36|47.11|131
1753124400000|2025-07-21 19:00:00|47.4|47.15|47.59|47.34|47.67|47.42|47.39|47.14|140
1753124700000|2025-07-21 19:05:00|47.6|47.35|47.65|47.4|47.77|47.52|47.54|47.29|121
1753125000000|2025-07-21 19:10:00|47.67|47.42|47.81|47.56|47.84|47.59|47.63|47.38|173
1753125300000|2025-07-21 19:15:00|47.8|47.55|47.66|47.41|47.88|47.63|47.66|47.41|144
1753125600000|2025-07-21 19:20:00|47.65|47.4|47.75|47.5|47.75|47.5|47.59|47.34|197
1753125900000|2025-07-21 19:25:00|47.72|47.47|47.38|47.13|47.78|47.53|47.35|47.1|162
1753126200000|2025-07-21 19:30:00|47.39|47.14|47.15|46.9|47.39|47.14|47.07|46.82|167
1753126500000|2025-07-21 19:35:00|47.14|46.89|47.4|47.15|47.46|47.21|47.12|46.87|276
1753126800000|2025-07-21 19:40:00|47.41|47.16|47.23|46.98|47.43|47.18|47.2|46.95|240
1753127100000|2025-07-21 19:45:00|47.24|46.99|47.2|46.95|47.3|47.05|47.13|46.88|312
1753127400000|2025-07-21 19:50:00|47.19|46.94|47.07|46.82|47.25|47|47.05|46.8|309
1753127700000|2025-07-21 19:55:00|47.08|46.83|47.06|46.81|47.15|46.9|46.99|46.74|267
1753128000000|2025-07-21 20:00:00|47.05|46.8|46.93|46.68|47.07|46.82|46.84|46.59|286
1753128300000|2025-07-21 20:05:00|46.92|46.67|47.14|46.89|47.2|46.95|46.88|46.63|240
1753128600000|2025-07-21 20:10:00|47.13|46.88|47.17|46.92|47.23|46.98|47.04|46.79|251
1753128900000|2025-07-21 20:15:00|47.18|46.93|47.21|46.96|47.3|47.05|47.1|46.85|273
1753129200000|2025-07-21 20:20:00|47.2|46.95|47.39|47.14|47.4|47.15|47.14|46.89|250
1753129500000|2025-07-21 20:25:00|47.4|47.15|47.39|47.14|47.44|47.19|47.3|47.05|176
1753129800000|2025-07-21 20:30:00|47.4|47.15|47.45|47.2|47.54|47.29|47.4|47.15|132
1753130100000|2025-07-21 20:35:00|47.46|47.21|47.15|46.9|47.5|47.25|47.15|46.9|126
1753130400000|2025-07-21 20:40:00|47.14|46.89|47.38|47.13|47.51|47.26|47.14|46.89|154
1753130700000|2025-07-21 20:45:00|47.39|47.14|47.39|47.14|47.48|47.23|47.31|47.06|158
1753131000000|2025-07-21 20:50:00|47.4|47.15|47.16|46.91|47.44|47.19|47.14|46.89|161
1753131300000|2025-07-21 20:55:00|47.17|46.92|47.11|46.86|47.23|46.98|47.09|46.84|188
1753131600000|2025-07-21 21:00:00|47.1|46.85|47.24|46.99|47.25|47|46.93|46.68|226
1753131900000|2025-07-21 21:05:00|47.23|46.98|47.24|46.99|47.3|47.05|47.15|46.9|152
1753132200000|2025-07-21 21:10:00|47.23|46.98|47.05|46.8|47.25|47|47.04|46.79|117
1753132500000|2025-07-21 21:15:00|47.06|46.81|47.27|47.02|47.29|47.04|47.05|46.8|178
1753132800000|2025-07-21 21:20:00|47.26|47.01|47.26|47.01|47.31|47.06|47.2|46.95|150
1753133100000|2025-07-21 21:25:00|47.25|47|47.33|47.08|47.34|47.09|47.22|46.97|85
1753133400000|2025-07-21 21:30:00|47.34|47.09|47.3|47.05|47.34|47.09|47.18|46.93|79
1753133700000|2025-07-21 21:35:00|47.29|47.04|47.37|47.12|47.37|47.12|47.24|46.99|56
1753134000000|2025-07-21 21:40:00|47.36|47.11|47.4|47.15|47.4|47.15|47.35|47.1|69
1753134300000|2025-07-21 21:45:00|47.39|47.14|47.31|47.06|47.41|47.16|47.31|47.06|67
1753134600000|2025-07-21 21:50:00|47.32|47.07|47.28|47.03|47.34|47.09|47.28|47.03|37
1753134900000|2025-07-21 21:55:00|47.29|47.04|47.34|47.09|47.37|47.12|47.29|47.04|38
1753135200000|2025-07-21 22:00:00|47.33|47.08|47.39|47.14|47.45|47.2|47.29|47.04|151
1753135500000|2025-07-21 22:05:00|47.37|47.12|47.49|47.24|47.5|47.25|47.35|47.1|88
1753135800000|2025-07-21 22:10:00|47.5|47.25|47.5|47.25|47.5|47.25|47.44|47.19|139
1753136100000|2025-07-21 22:15:00|47.51|47.26|47.4|47.15|47.51|47.26|47.38|47.13|160
1753136400000|2025-07-21 22:20:00|47.39|47.14|47.43|47.18|47.45|47.2|47.38|47.13|97
1753136700000|2025-07-21 22:25:00|47.44|47.19|47.45|47.2|47.46|47.21|47.41|47.16|96
1753137000000|2025-07-21 22:30:00|47.46|47.21|47.51|47.26|47.52|47.27|47.45|47.2|55
1753137300000|2025-07-21 22:35:00|47.52|47.27|47.49|47.24|47.52|47.27|47.47|47.22|59
1753137600000|2025-07-21 22:40:00|47.48|47.23|47.52|47.27|47.52|47.27|47.44|47.19|59
1753137900000|2025-07-21 22:45:00|47.51|47.26|47.34|47.09|47.51|47.26|47.34|47.09|120
1753138200000|2025-07-21 22:50:00|47.33|47.08|47.32|47.07|47.4|47.15|47.3|47.05|147
1753138500000|2025-07-21 22:55:00|47.31|47.06|47.31|47.06|47.36|47.11|47.26|47.01|113
1753138800000|2025-07-21 23:00:00|47.33|47.08|47.22|46.97|47.37|47.12|47.18|46.93|161
1753139100000|2025-07-21 23:05:00|47.21|46.96|47.34|47.09|47.39|47.14|47.2|46.95|128
1753139400000|2025-07-21 23:10:00|47.33|47.08|47.27|47.02|47.37|47.12|47.26|47.01|111
1753139700000|2025-07-21 23:15:00|47.28|47.03|47.25|47|47.29|47.04|47.19|46.94|166
1753140000000|2025-07-21 23:20:00|47.26|47.01|47.29|47.04|47.31|47.06|47.21|46.96|167
1753140300000|2025-07-21 23:25:00|47.3|47.05|47.42|47.17|47.44|47.19|47.3|47.05|117
1753140600000|2025-07-21 23:30:00|47.43|47.18|47.58|47.33|47.58|47.33|47.42|47.17|86
1753140900000|2025-07-21 23:35:00|47.59|47.34|47.47|47.22|47.6|47.35|47.47|47.22|76
1753141200000|2025-07-21 23:40:00|47.46|47.21|47.36|47.11|47.49|47.24|47.36|47.11|98
1753141500000|2025-07-21 23:45:00|47.35|47.1|47.42|47.17|47.43|47.18|47.34|47.09|156
1753141800000|2025-07-21 23:50:00|47.43|47.18|47.43|47.18|47.48|47.23|47.36|47.11|68
1753142100000|2025-07-21 23:55:00|47.44|47.19|47.43|47.18|47.5|47.25|47.41|47.16|54
1753142400000|2025-07-22 00:00:00|47.42|47.17|47.47|47.22|47.63|47.38|47.42|47.17|101
1753142700000|2025-07-22 00:05:00|47.48|47.23|47.36|47.11|47.57|47.32|47.35|47.1|117
1753143000000|2025-07-22 00:10:00|47.32|47.07|47.44|47.19|47.46|47.21|47.26|47.01|136
1753143300000|2025-07-22 00:15:00|47.43|47.18|47.61|47.36|47.67|47.42|47.43|47.18|73
1753143600000|2025-07-22 00:20:00|47.62|47.37|47.71|47.46|47.71|47.46|47.61|47.36|51
1753143900000|2025-07-22 00:25:00|47.7|47.45|47.68|47.43|47.72|47.47|47.64|47.39|57
1753144200000|2025-07-22 00:30:00|47.67|47.42|47.44|47.19|47.67|47.42|47.41|47.16|62
1753144500000|2025-07-22 00:35:00|47.43|47.18|47.39|47.14|47.43|47.18|47.23|46.98|87
1753144800000|2025-07-22 00:40:00|47.37|47.12|47.29|47.04|47.45|47.2|47.25|47|114
1753145100000|2025-07-22 00:45:00|47.27|47.02|47.38|47.13|47.53|47.28|47.27|47.02|121
1753145400000|2025-07-22 00:50:00|47.37|47.12|47.22|46.97|47.42|47.17|47.22|46.97|101
1753145700000|2025-07-22 00:55:00|47.23|46.98|47.23|46.98|47.28|47.03|47.16|46.91|111
1753146000000|2025-07-22 01:00:00|47.22|46.97|46.97|46.72|47.25|47|46.97|46.72|84
1753146300000|2025-07-22 01:05:00|46.96|46.71|46.84|46.59|47|46.75|46.67|46.42|278
1753146600000|2025-07-22 01:10:00|46.85|46.6|46.7|46.45|46.99|46.74|46.7|46.45|200
1753146900000|2025-07-22 01:15:00|46.72|46.47|46.81|46.56|46.82|46.57|46.3|46.05|276
1753147200000|2025-07-22 01:20:00|46.8|46.55|47.02|46.77|47.15|46.9|46.77|46.52|259
1753147500000|2025-07-22 01:25:00|47.03|46.78|47.15|46.9|47.21|46.96|46.99|46.74|248
1753147800000|2025-07-22 01:30:00|47.16|46.91|47.26|47.01|47.34|47.09|47.13|46.88|233
1753148100000|2025-07-22 01:35:00|47.25|47|47.55|47.3|47.56|47.31|47.19|46.94|230
1753148400000|2025-07-22 01:40:00|47.56|47.31|47.61|47.36|47.78|47.53|47.49|47.24|154
1753148700000|2025-07-22 01:45:00|47.6|47.35|47.75|47.5|47.76|47.51|47.56|47.31|183
1753149000000|2025-07-22 01:50:00|47.76|47.51|47.65|47.4|47.76|47.51|47.6|47.35|218
1753149300000|2025-07-22 01:55:00|47.66|47.41|47.7|47.45|47.75|47.5|47.6|47.35|226
1753149600000|2025-07-22 02:00:00|47.69|47.44|47.58|47.33|47.75|47.5|47.57|47.32|298
1753149900000|2025-07-22 02:05:00|47.57|47.32|47.45|47.2|47.65|47.4|47.41|47.16|325
1753150200000|2025-07-22 02:10:00|47.43|47.18|47.4|47.15|47.53|47.28|47.3|47.05|318
1753150500000|2025-07-22 02:15:00|47.41|47.16|47.27|47.02|47.41|47.16|47.26|47.01|223
1753150800000|2025-07-22 02:20:00|47.28|47.03|47.53|47.28|47.68|47.43|47.26|47.01|260
1753151100000|2025-07-22 02:25:00|47.54|47.29|47.5|47.25|47.61|47.36|47.5|47.25|202
1753151400000|2025-07-22 02:30:00|47.51|47.26|47.61|47.36|47.62|47.37|47.43|47.18|165
1753151700000|2025-07-22 02:35:00|47.6|47.35|47.52|47.27|47.63|47.38|47.48|47.23|157
1753152000000|2025-07-22 02:40:00|47.51|47.26|47.2|46.95|47.54|47.29|47.17|46.92|109
1753152300000|2025-07-22 02:45:00|47.19|46.94|46.96|46.71|47.21|46.96|46.95|46.7|138
1753152600000|2025-07-22 02:50:00|46.95|46.7|46.96|46.71|47.05|46.8|46.67|46.42|180
1753152900000|2025-07-22 02:55:00|46.95|46.7|46.81|46.56|46.95|46.7|46.66|46.41|247
1753153200000|2025-07-22 03:00:00|46.82|46.57|46.72|46.47|46.85|46.6|46.54|46.29|303
1753153500000|2025-07-22 03:05:00|46.73|46.48|46.78|46.53|46.79|46.54|46.63|46.38|235
1753153800000|2025-07-22 03:10:00|46.77|46.52|46.75|46.5|46.79|46.54|46.63|46.38|259
1753154100000|2025-07-22 03:15:00|46.74|46.49|46.62|46.37|46.78|46.53|46.55|46.3|184
1753154400000|2025-07-22 03:20:00|46.61|46.36|46.53|46.28|46.65|46.4|46.46|46.21|241
1753154700000|2025-07-22 03:25:00|46.54|46.29|46.61|46.36|46.7|46.45|46.46|46.21|192
1753155000000|2025-07-22 03:30:00|46.6|46.35|46.46|46.21|46.65|46.4|46.32|46.07|332
1753155300000|2025-07-22 03:35:00|46.47|46.22|46.07|45.82|46.47|46.22|46.05|45.8|342
1753155600000|2025-07-22 03:40:00|46.09|45.84|45.93|45.68|46.12|45.87|45.71|45.46|264
1753155900000|2025-07-22 03:45:00|45.94|45.69|46|45.75|46.03|45.78|45.71|45.46|242
1753156200000|2025-07-22 03:50:00|46.01|45.76|46.04|45.79|46.04|45.79|45.86|45.61|226
1753156500000|2025-07-22 03:55:00|46.05|45.8|46.03|45.78|46.07|45.82|45.91|45.66|206
1753156800000|2025-07-22 04:00:00|46.02|45.77|45.93|45.68|46.05|45.8|45.81|45.56|267
1753157100000|2025-07-22 04:05:00|45.9|45.65|46.21|45.96|46.21|45.96|45.89|45.64|278
1753157400000|2025-07-22 04:10:00|46.19|45.94|46.03|45.78|46.23|45.98|45.94|45.69|363
1753157700000|2025-07-22 04:15:00|46.02|45.77|45.98|45.73|46.09|45.84|45.86|45.61|378
1753158000000|2025-07-22 04:20:00|45.96|45.71|45.77|45.52|46.06|45.81|45.77|45.52|303
1753158300000|2025-07-22 04:25:00|45.78|45.53|45.79|45.54|45.8|45.55|45.59|45.34|289
1753158600000|2025-07-22 04:30:00|45.8|45.55|45.83|45.58|45.98|45.73|45.74|45.49|289
1753158900000|2025-07-22 04:35:00|45.82|45.57|45.89|45.64|46.02|45.77|45.8|45.55|286
1753159200000|2025-07-22 04:40:00|45.87|45.62|45.7|45.45|45.93|45.68|45.61|45.36|296
1753159500000|2025-07-22 04:45:00|45.71|45.46|45.36|45.11|45.79|45.54|45.34|45.09|331
1753159800000|2025-07-22 04:50:00|45.35|45.1|45.25|45|45.44|45.19|45.19|44.94|394
1753160100000|2025-07-22 04:55:00|45.24|44.99|45.06|44.81|45.31|45.06|45.05|44.8|333
1753160400000|2025-07-22 05:00:00|45.07|44.82|45.44|45.19|45.48|45.23|45.06|44.81|307
1753160700000|2025-07-22 05:05:00|45.45|45.2|45.52|45.27|45.54|45.29|45.26|45.01|259
1753161000000|2025-07-22 05:10:00|45.51|45.26|45.75|45.5|45.79|45.54|45.44|45.19|206
1753161300000|2025-07-22 05:15:00|45.74|45.49|45.89|45.64|45.89|45.64|45.65|45.4|120
1753161600000|2025-07-22 05:20:00|45.88|45.63|45.77|45.52|45.91|45.66|45.76|45.51|137
1753161900000|2025-07-22 05:25:00|45.78|45.53|45.7|45.45|45.84|45.59|45.7|45.45|120
1753162200000|2025-07-22 05:30:00|45.71|45.46|45.53|45.28|45.79|45.54|45.49|45.24|180
1753162500000|2025-07-22 05:35:00|45.54|45.29|45.58|45.33|45.82|45.57|45.54|45.29|139
1753162800000|2025-07-22 05:40:00|45.59|45.34|45.5|45.25|45.66|45.41|45.49|45.24|113
1753163100000|2025-07-22 05:45:00|45.49|45.24|45.42|45.17|45.52|45.27|45.4|45.15|137
1753163400000|2025-07-22 05:50:00|45.43|45.18|45.63|45.38|45.7|45.45|45.36|45.11|176
1753163700000|2025-07-22 05:55:00|45.64|45.39|45.62|45.37|45.65|45.4|45.55|45.3|142
1753164000000|2025-07-22 06:00:00|45.63|45.38|45.68|45.43|45.71|45.46|45.47|45.22|162
1753164300000|2025-07-22 06:05:00|45.67|45.42|45.87|45.62|45.87|45.62|45.67|45.42|113
1753164600000|2025-07-22 06:10:00|45.86|45.61|45.9|45.65|45.91|45.66|45.84|45.59|58
1753164900000|2025-07-22 06:15:00|45.89|45.64|45.92|45.67|45.92|45.67|45.77|45.52|137
1753165200000|2025-07-22 06:20:00|45.93|45.68|45.97|45.72|46.05|45.8|45.9|45.65|86
1753165500000|2025-07-22 06:25:00|45.96|45.71|45.98|45.73|45.99|45.74|45.87|45.62|107
1753165800000|2025-07-22 06:30:00|45.97|45.72|46.02|45.77|46.07|45.82|45.9|45.65|107
1753166100000|2025-07-22 06:35:00|46.01|45.76|46|45.75|46.08|45.83|45.92|45.67|97
1753166400000|2025-07-22 06:40:00|46.01|45.76|45.84|45.59|46.02|45.77|45.84|45.59|54
1753166700000|2025-07-22 06:45:00|45.85|45.6|45.88|45.63|45.95|45.7|45.78|45.53|142
1753167000000|2025-07-22 06:50:00|45.87|45.62|45.92|45.67|45.92|45.67|45.81|45.56|164
1753167300000|2025-07-22 06:55:00|45.91|45.66|45.9|45.65|45.91|45.66|45.81|45.56|113
1753167600000|2025-07-22 07:00:00|45.91|45.66|45.97|45.72|46.01|45.76|45.89|45.64|114
1753167900000|2025-07-22 07:05:00|45.96|45.71|46.01|45.76|46.07|45.82|45.96|45.71|102
1753168200000|2025-07-22 07:10:00|46|45.75|46.11|45.86|46.11|45.86|46|45.75|75
1753168500000|2025-07-22 07:15:00|46.12|45.87|46.09|45.84|46.14|45.89|45.98|45.73|140
1753168800000|2025-07-22 07:20:00|46.08|45.83|46.17|45.92|46.18|45.93|46.06|45.81|93
1753169100000|2025-07-22 07:25:00|46.16|45.91|46.22|45.97|46.24|45.99|46.16|45.91|62
1753169400000|2025-07-22 07:30:00|46.21|45.96|46.11|45.86|46.22|45.97|46.04|45.79|63
1753169700000|2025-07-22 07:35:00|46.1|45.85|46.17|45.92|46.24|45.99|46.1|45.85|55
1753170000000|2025-07-22 07:40:00|46.18|45.93|46.19|45.94|46.23|45.98|46.17|45.92|53
1753170300000|2025-07-22 07:45:00|46.2|45.95|46.09|45.84|46.21|45.96|46.08|45.83|56
1753170600000|2025-07-22 07:50:00|46.1|45.85|46.03|45.78|46.15|45.9|45.98|45.73|71
1753170900000|2025-07-22 07:55:00|46.04|45.79|45.94|45.69|46.04|45.79|45.8|45.55|72
1753171200000|2025-07-22 08:00:00|45.91|45.66|45.72|45.47|45.93|45.68|45.69|45.44|107
1753171500000|2025-07-22 08:05:00|45.71|45.46|45.49|45.24|45.71|45.46|45.43|45.18|141
1753171800000|2025-07-22 08:10:00|45.5|45.25|45.36|45.11|45.53|45.28|45.35|45.1|209
1753172100000|2025-07-22 08:15:00|45.37|45.12|45.43|45.18|45.47|45.22|45.12|44.87|236
1753172400000|2025-07-22 08:20:00|45.45|45.2|45.24|44.99|45.53|45.28|45.23|44.98|172
1753172700000|2025-07-22 08:25:00|45.2|44.95|45.17|44.92|45.24|44.99|45.06|44.81|197
1753173000000|2025-07-22 08:30:00|45.18|44.93|45.33|45.08|45.34|45.09|45.08|44.83|100
1753174800000|2025-07-22 09:00:00|45.5|45.25|45.72|45.47|45.74|45.49|45.5|45.25|21
1753175100000|2025-07-22 09:05:00|45.71|45.46|45.48|45.23|45.71|45.46|45.44|45.19|225
1753175400000|2025-07-22 09:10:00|45.47|45.22|45.49|45.24|45.52|45.27|45.39|45.14|199
1753175700000|2025-07-22 09:15:00|45.5|45.25|45.37|45.12|45.57|45.32|45.25|45|256
1753176000000|2025-07-22 09:20:00|45.36|45.11|45.66|45.41|45.66|45.41|45.35|45.1|187
1753176300000|2025-07-22 09:25:00|45.65|45.4|45.65|45.4|45.79|45.54|45.6|45.35|172
1753176600000|2025-07-22 09:30:00|45.66|45.41|45.8|45.55|45.85|45.6|45.64|45.39|154
1753176900000|2025-07-22 09:35:00|45.81|45.56|45.91|45.66|45.96|45.71|45.81|45.56|145
1753177200000|2025-07-22 09:40:00|45.9|45.65|45.96|45.71|45.99|45.74|45.8|45.55|136
1753177500000|2025-07-22 09:45:00|45.95|45.7|45.88|45.63|46.04|45.79|45.83|45.58|178
1753177800000|2025-07-22 09:50:00|45.87|45.62|45.85|45.6|45.94|45.69|45.81|45.56|244
1753178100000|2025-07-22 09:55:00|45.84|45.59|45.86|45.61|45.94|45.69|45.81|45.56|219
1753178400000|2025-07-22 10:00:00|45.85|45.6|46|45.75|46.02|45.77|45.85|45.6|166
1753178700000|2025-07-22 10:05:00|45.99|45.74|45.88|45.63|46.06|45.81|45.86|45.61|115
1753179000000|2025-07-22 10:10:00|45.87|45.62|46.04|45.79|46.04|45.79|45.87|45.62|90
1753179300000|2025-07-22 10:15:00|46.03|45.78|46.08|45.83|46.08|45.83|45.99|45.74|102
1753179600000|2025-07-22 10:20:00|46.07|45.82|46.05|45.8|46.08|45.83|45.9|45.65|103
1753179900000|2025-07-22 10:25:00|46.06|45.81|46.06|45.81|46.09|45.84|46|45.75|120
1753180200000|2025-07-22 10:30:00|46.07|45.82|46.15|45.9|46.15|45.9|46.03|45.78|101
1753180500000|2025-07-22 10:35:00|46.16|45.91|46.18|45.93|46.25|46|46.13|45.88|126
1753180800000|2025-07-22 10:40:00|46.17|45.92|46.23|45.98|46.25|46|46.14|45.89|64
1753181100000|2025-07-22 10:45:00|46.22|45.97|46.24|45.99|46.24|45.99|46.19|45.94|68
1753181400000|2025-07-22 10:50:00|46.23|45.98|46.38|46.13|46.38|46.13|46.21|45.96|66
1753181700000|2025-07-22 10:55:00|46.37|46.12|46.5|46.25|46.55|46.3|46.32|46.07|52
1753182000000|2025-07-22 11:00:00|46.49|46.24|46.58|46.33|46.6|46.35|46.49|46.24|51
1753182300000|2025-07-22 11:05:00|46.59|46.34|46.51|46.26|46.66|46.41|46.49|46.24|83
1753182600000|2025-07-22 11:10:00|46.47|46.22|46.38|46.13|46.47|46.22|46.31|46.06|69
1753182900000|2025-07-22 11:15:00|46.39|46.14|46.45|46.2|46.47|46.22|46.36|46.11|83
1753183200000|2025-07-22 11:20:00|46.44|46.19|46.42|46.17|46.44|46.19|46.35|46.1|64
1753183500000|2025-07-22 11:25:00|46.43|46.18|46.5|46.25|46.53|46.28|46.43|46.18|71
1753183800000|2025-07-22 11:30:00|46.51|46.26|46.44|46.19|46.52|46.27|46.39|46.14|83
1753184100000|2025-07-22 11:35:00|46.43|46.18|46.31|46.06|46.48|46.23|46.23|45.98|76
1753184400000|2025-07-22 11:40:00|46.32|46.07|46.51|46.26|46.53|46.28|46.32|46.07|100
1753184700000|2025-07-22 11:45:00|46.5|46.25|46.64|46.39|46.66|46.41|46.44|46.19|72
1753185000000|2025-07-22 11:50:00|46.63|46.38|46.61|46.36|46.65|46.4|46.5|46.25|137
1753185300000|2025-07-22 11:55:00|46.62|46.37|46.7|46.45|46.72|46.47|46.59|46.34|64
1753185600000|2025-07-22 12:00:00|46.64|46.39|46.45|46.2|46.65|46.4|46.37|46.12|135
1753185900000|2025-07-22 12:05:00|46.44|46.19|46.43|46.18|46.49|46.24|46.43|46.18|72
1753186200000|2025-07-22 12:10:00|46.42|46.17|46.49|46.24|46.55|46.3|46.4|46.15|76
1753186500000|2025-07-22 12:15:00|46.48|46.23|46.54|46.29|46.54|46.29|46.41|46.16|69
1753186800000|2025-07-22 12:20:00|46.53|46.28|46.42|46.17|46.57|46.32|46.42|46.17|87
1753187100000|2025-07-22 12:25:00|46.43|46.18|46.43|46.18|46.49|46.24|46.4|46.15|53
1753187400000|2025-07-22 12:30:00|46.44|46.19|46.44|46.19|46.47|46.22|46.33|46.08|132
1753187700000|2025-07-22 12:35:00|46.43|46.18|46.45|46.2|46.62|46.37|46.42|46.17|108
1753188000000|2025-07-22 12:40:00|46.46|46.21|46.56|46.31|46.56|46.31|46.46|46.21|57
1753188300000|2025-07-22 12:45:00|46.58|46.33|46.42|46.17|46.58|46.33|46.27|46.02|93
1753188600000|2025-07-22 12:50:00|46.41|46.16|46.46|46.21|46.48|46.23|46.38|46.13|122
1753188900000|2025-07-22 12:55:00|46.45|46.2|46.34|46.09|46.48|46.23|46.3|46.05|212
1753189200000|2025-07-22 13:00:00|46.33|46.08|46.3|46.05|46.49|46.24|46.28|46.03|205
1753189500000|2025-07-22 13:05:00|46.29|46.04|46.33|46.08|46.46|46.21|46.28|46.03|198
1753189800000|2025-07-22 13:10:00|46.34|46.09|46.52|46.27|46.52|46.27|46.34|46.09|124
1753190100000|2025-07-22 13:15:00|46.51|46.26|46.41|46.16|46.59|46.34|46.41|46.16|194
1753190400000|2025-07-22 13:20:00|46.42|46.17|46.41|46.16|46.51|46.26|46.34|46.09|167
1753190700000|2025-07-22 13:25:00|46.4|46.15|46.37|46.12|46.48|46.23|46.34|46.09|164
1753191000000|2025-07-22 13:30:00|46.38|46.13|46.09|45.84|46.4|46.15|45.97|45.72|273
1753191300000|2025-07-22 13:35:00|46.1|45.85|46.35|46.1|46.39|46.14|46.04|45.79|346
1753191600000|2025-07-22 13:40:00|46.36|46.11|46.42|46.17|46.51|46.26|46.32|46.07|236
1753191900000|2025-07-22 13:45:00|46.4|46.15|46.04|45.79|46.4|46.15|46.01|45.76|262
1753192200000|2025-07-22 13:50:00|46.03|45.78|45.83|45.58|46.07|45.82|45.69|45.44|281
1753192500000|2025-07-22 13:55:00|45.82|45.57|45.73|45.48|45.85|45.6|45.66|45.41|343
1753192800000|2025-07-22 14:00:00|45.74|45.49|45.31|45.06|45.76|45.51|45.27|45.02|312
1753193100000|2025-07-22 14:05:00|45.3|45.05|45.95|45.7|45.98|45.73|45.3|45.05|237
1753193400000|2025-07-22 14:10:00|45.94|45.69|46.06|45.81|46.1|45.85|45.9|45.65|175
1753193700000|2025-07-22 14:15:00|46.05|45.8|45.84|45.59|46.15|45.9|45.8|45.55|136
1753194000000|2025-07-22 14:20:00|45.85|45.6|45.94|45.69|46.09|45.84|45.78|45.53|140
1753194300000|2025-07-22 14:25:00|45.91|45.66|46.02|45.77|46.04|45.79|45.79|45.54|191
1753194600000|2025-07-22 14:30:00|46.01|45.76|46.07|45.82|46.12|45.87|45.95|45.7|101
1753194900000|2025-07-22 14:35:00|46.06|45.81|46.27|46.02|46.35|46.1|46.05|45.8|121
1753195200000|2025-07-22 14:40:00|46.26|46.01|46.08|45.83|46.28|46.03|46.08|45.83|153
1753195500000|2025-07-22 14:45:00|46.09|45.84|46.14|45.89|46.2|45.95|45.89|45.64|295
1753195800000|2025-07-22 14:50:00|46.13|45.88|46.25|46|46.25|46|46.13|45.88|223
1753196100000|2025-07-22 14:55:00|46.24|45.99|46.47|46.22|46.47|46.22|46.24|45.99|159
1753196400000|2025-07-22 15:00:00|46.44|46.19|46.58|46.33|46.67|46.42|46.41|46.16|226
1753196700000|2025-07-22 15:05:00|46.59|46.34|46.54|46.29|46.62|46.37|46.42|46.17|129
1753197000000|2025-07-22 15:10:00|46.52|46.27|46.56|46.31|46.56|46.31|46.4|46.15|85
1753197300000|2025-07-22 15:15:00|46.55|46.3|46.62|46.37|46.62|46.37|46.46|46.21|169
1753197600000|2025-07-22 15:20:00|46.61|46.36|46.48|46.23|46.66|46.41|46.47|46.22|211
1753197900000|2025-07-22 15:25:00|46.5|46.25|46.52|46.27|46.54|46.29|46.46|46.21|214
1753198200000|2025-07-22 15:30:00|46.51|46.26|46.59|46.34|46.59|46.34|46.31|46.06|150
1753198500000|2025-07-22 15:35:00|46.56|46.31|46.5|46.25|46.57|46.32|46.47|46.22|206
1753198800000|2025-07-22 15:40:00|46.51|46.26|46.44|46.19|46.53|46.28|46.42|46.17|121
1753199100000|2025-07-22 15:45:00|46.45|46.2|46.56|46.31|46.62|46.37|46.44|46.19|122
1753199400000|2025-07-22 15:50:00|46.55|46.3|46.52|46.27|46.62|46.37|46.5|46.25|88
1753199700000|2025-07-22 15:55:00|46.53|46.28|46.49|46.24|46.56|46.31|46.45|46.2|65
1753200000000|2025-07-22 16:00:00|46.48|46.23|46.5|46.25|46.5|46.25|46.32|46.07|150
1753200300000|2025-07-22 16:05:00|46.51|46.26|46.61|46.36|46.61|46.36|46.44|46.19|116
1753200600000|2025-07-22 16:10:00|46.6|46.35|46.75|46.5|46.75|46.5|46.58|46.33|82
1753200900000|2025-07-22 16:15:00|46.76|46.51|46.74|46.49|46.82|46.57|46.7|46.45|200
1753201200000|2025-07-22 16:20:00|46.73|46.48|46.6|46.35|46.76|46.51|46.6|46.35|247
1753201500000|2025-07-22 16:25:00|46.61|46.36|46.61|46.36|46.61|46.36|46.47|46.22|195
1753201800000|2025-07-22 16:30:00|46.59|46.34|46.7|46.45|46.75|46.5|46.59|46.34|145
1753202100000|2025-07-22 16:35:00|46.69|46.44|46.75|46.5|46.77|46.52|46.68|46.43|157
1753202400000|2025-07-22 16:40:00|46.76|46.51|46.73|46.48|46.8|46.55|46.6|46.35|169
1753202700000|2025-07-22 16:45:00|46.74|46.49|46.76|46.51|46.79|46.54|46.66|46.41|209
1753203000000|2025-07-22 16:50:00|46.75|46.5|46.76|46.51|46.81|46.56|46.72|46.47|187
1753203300000|2025-07-22 16:55:00|46.77|46.52|46.77|46.52|46.81|46.56|46.72|46.47|107
1753203600000|2025-07-22 17:00:00|46.78|46.53|47.11|46.86|47.17|46.92|46.78|46.53|155
1753203900000|2025-07-22 17:05:00|47.09|46.84|47.01|46.76|47.13|46.88|46.94|46.69|118
1753204200000|2025-07-22 17:10:00|46.99|46.74|46.9|46.65|47.07|46.82|46.77|46.52|184
1753204500000|2025-07-22 17:15:00|46.91|46.66|46.86|46.61|47.1|46.85|46.82|46.57|220
1753204800000|2025-07-22 17:20:00|46.88|46.63|46.93|46.68|46.93|46.68|46.72|46.47|292
1753205100000|2025-07-22 17:25:00|46.89|46.64|46.95|46.7|47.06|46.81|46.65|46.4|219
1753205400000|2025-07-22 17:30:00|46.94|46.69|46.84|46.59|46.98|46.73|46.79|46.54|215
1753205700000|2025-07-22 17:35:00|46.83|46.58|47.14|46.89|47.24|46.99|46.83|46.58|202
1753206000000|2025-07-22 17:40:00|47.12|46.87|47.26|47.01|47.29|47.04|46.99|46.74|204
1753206300000|2025-07-22 17:45:00|47.27|47.02|47.01|46.76|47.28|47.03|47.01|46.76|211
1753206600000|2025-07-22 17:50:00|47.02|46.77|47.04|46.79|47.06|46.81|46.92|46.67|203
1753206900000|2025-07-22 17:55:00|47.03|46.78|46.9|46.65|47.13|46.88|46.9|46.65|192
1753207200000|2025-07-22 18:00:00|46.91|46.66|46.94|46.69|47.02|46.77|46.86|46.61|165
1753207500000|2025-07-22 18:05:00|46.93|46.68|46.98|46.73|47.09|46.84|46.92|46.67|171
1753207800000|2025-07-22 18:10:00|46.99|46.74|47.02|46.77|47.13|46.88|46.75|46.5|180
1753208100000|2025-07-22 18:15:00|47.01|46.76|46.91|46.66|47.05|46.8|46.79|46.54|173
1753208400000|2025-07-22 18:20:00|46.92|46.67|46.94|46.69|47.04|46.79|46.83|46.58|188
1753208700000|2025-07-22 18:25:00|46.95|46.7|47.32|47.07|47.34|47.09|46.94|46.69|226
1753209000000|2025-07-22 18:30:00|47.33|47.08|47.51|47.26|47.53|47.28|47.29|47.04|211
1753209300000|2025-07-22 18:35:00|47.52|47.27|47.46|47.21|47.58|47.33|47.44|47.19|100
1753209600000|2025-07-22 18:40:00|47.48|47.23|47.3|47.05|47.48|47.23|47.29|47.04|82
1753209900000|2025-07-22 18:45:00|47.29|47.04|47.28|47.03|47.37|47.12|47.23|46.98|108
1753210200000|2025-07-22 18:50:00|47.27|47.02|47.41|47.16|47.44|47.19|47.25|47|98
1753210500000|2025-07-22 18:55:00|47.42|47.17|47.29|47.04|47.46|47.21|47.25|47|148
1753210800000|2025-07-22 19:00:00|47.28|47.03|47.24|46.99|47.36|47.11|47.23|46.98|181
1753211100000|2025-07-22 19:05:00|47.23|46.98|47.3|47.05|47.38|47.13|47.23|46.98|172
1753211400000|2025-07-22 19:10:00|47.31|47.06|47.41|47.16|47.41|47.16|47.26|47.01|110
1753211700000|2025-07-22 19:15:00|47.4|47.15|47.4|47.15|47.42|47.17|47.27|47.02|115
1753212000000|2025-07-22 19:20:00|47.41|47.16|47.35|47.1|47.49|47.24|47.33|47.08|105
1753212300000|2025-07-22 19:25:00|47.36|47.11|47.42|47.17|47.43|47.18|47.27|47.02|217
1753212600000|2025-07-22 19:30:00|47.41|47.16|47.38|47.13|47.41|47.16|47.27|47.02|253
1753212900000|2025-07-22 19:35:00|47.36|47.11|47.29|47.04|47.42|47.17|47.29|47.04|132
1753213200000|2025-07-22 19:40:00|47.3|47.05|47.29|47.04|47.33|47.08|47.21|46.96|160
1753213500000|2025-07-22 19:45:00|47.28|47.03|47.15|46.9|47.28|47.03|47.13|46.88|153
1753213800000|2025-07-22 19:50:00|47.14|46.89|46.91|46.66|47.14|46.89|46.91|46.66|153
1753214100000|2025-07-22 19:55:00|46.9|46.65|46.94|46.69|47.05|46.8|46.86|46.61|216
1753214400000|2025-07-22 20:00:00|46.93|46.68|47.15|46.9|47.15|46.9|46.87|46.62|276
1753214700000|2025-07-22 20:05:00|47.16|46.91|47.22|46.97|47.37|47.12|47.08|46.83|156
1753215000000|2025-07-22 20:10:00|47.23|46.98|47.15|46.9|47.25|47|47.13|46.88|100
1753215300000|2025-07-22 20:15:00|47.14|46.89|46.99|46.74|47.19|46.94|46.94|46.69|102
1753215600000|2025-07-22 20:20:00|46.98|46.73|47.13|46.88|47.15|46.9|46.96|46.71|100
1753215900000|2025-07-22 20:25:00|47.12|46.87|47.15|46.9|47.19|46.94|47.02|46.77|81
1753216200000|2025-07-22 20:30:00|47.14|46.89|47.09|46.84|47.22|46.97|47.09|46.84|91
1753216500000|2025-07-22 20:35:00|47.08|46.83|47.17|46.92|47.2|46.95|47.06|46.81|140
1753216800000|2025-07-22 20:40:00|47.16|46.91|47.27|47.02|47.28|47.03|47.16|46.91|95
1753217100000|2025-07-22 20:45:00|47.26|47.01|47.32|47.07|47.35|47.1|47.25|47|75
1753217400000|2025-07-22 20:50:00|47.31|47.06|47.32|47.07|47.33|47.08|47.26|47.01|67
1753217700000|2025-07-22 20:55:00|47.33|47.08|47.32|47.07|47.34|47.09|47.26|47.01|49
1753218000000|2025-07-22 21:00:00|47.33|47.08|47.37|47.12|47.41|47.16|47.33|47.08|100
1753218300000|2025-07-22 21:05:00|47.38|47.13|47.29|47.04|47.42|47.17|47.21|46.96|116
1753218600000|2025-07-22 21:10:00|47.28|47.03|47.35|47.1|47.38|47.13|47.26|47.01|110
1753218900000|2025-07-22 21:15:00|47.34|47.09|47.19|46.94|47.35|47.1|47.19|46.94|132
1753219200000|2025-07-22 21:20:00|47.18|46.93|47.14|46.89|47.21|46.96|47.14|46.89|96
1753219500000|2025-07-22 21:25:00|47.15|46.9|47.07|46.82|47.16|46.91|47.04|46.79|50
1753219800000|2025-07-22 21:30:00|47.08|46.83|47|46.75|47.08|46.83|46.95|46.7|45
1753220100000|2025-07-22 21:35:00|47.01|46.76|47|46.75|47.11|46.86|46.98|46.73|40
1753220400000|2025-07-22 21:40:00|46.99|46.74|46.91|46.66|46.99|46.74|46.9|46.65|31
1753220700000|2025-07-22 21:45:00|46.92|46.67|47.04|46.79|47.04|46.79|46.91|46.66|21
1753221000000|2025-07-22 21:50:00|47.05|46.8|47.1|46.85|47.11|46.86|47.02|46.77|36
1753221300000|2025-07-22 21:55:00|47.11|46.86|47.07|46.82|47.12|46.87|47.07|46.82|25
1753221600000|2025-07-22 22:00:00|47.06|46.81|47.26|47.01|47.27|47.02|47.06|46.81|178
1753221900000|2025-07-22 22:05:00|47.27|47.02|47.21|46.96|47.27|47.02|47.19|46.94|86
1753222200000|2025-07-22 22:10:00|47.22|46.97|47.35|47.1|47.41|47.16|47.22|46.97|139
1753222500000|2025-07-22 22:15:00|47.36|47.11|47.31|47.06|47.41|47.16|47.24|46.99|159
1753222800000|2025-07-22 22:20:00|47.32|47.07|47.41|47.16|47.42|47.17|47.3|47.05|152
1753223100000|2025-07-22 22:25:00|47.4|47.15|47.37|47.12|47.45|47.2|47.29|47.04|143
1753223400000|2025-07-22 22:30:00|47.38|47.13|47.36|47.11|47.4|47.15|47.26|47.01|175
1753223700000|2025-07-22 22:35:00|47.35|47.1|47.41|47.16|47.42|47.17|47.33|47.08|167
1753224000000|2025-07-22 22:40:00|47.4|47.15|47.36|47.11|47.4|47.15|47.27|47.02|78
1753224300000|2025-07-22 22:45:00|47.35|47.1|47.15|46.9|47.36|47.11|47.14|46.89|44
1753224600000|2025-07-22 22:50:00|47.14|46.89|47.16|46.91|47.21|46.96|47.13|46.88|100
1753224900000|2025-07-22 22:55:00|47.15|46.9|47.13|46.88|47.17|46.92|47.1|46.85|110
1753225200000|2025-07-22 23:00:00|47.12|46.87|47.36|47.11|47.37|47.12|47.12|46.87|144
1753225500000|2025-07-22 23:05:00|47.35|47.1|47.27|47.02|47.35|47.1|47.21|46.96|116
1753225800000|2025-07-22 23:10:00|47.26|47.01|47.35|47.1|47.35|47.1|47.19|46.94|123
1753226100000|2025-07-22 23:15:00|47.36|47.11|47.47|47.22|47.49|47.24|47.35|47.1|135
1753226400000|2025-07-22 23:20:00|47.48|47.23|47.49|47.24|47.58|47.33|47.46|47.21|128
1753226700000|2025-07-22 23:25:00|47.5|47.25|47.47|47.22|47.52|47.27|47.45|47.2|93
1753227000000|2025-07-22 23:30:00|47.46|47.21|47.39|47.14|47.47|47.22|47.33|47.08|130
1753227300000|2025-07-22 23:35:00|47.4|47.15|47.38|47.13|47.45|47.2|47.37|47.12|93
1753227600000|2025-07-22 23:40:00|47.39|47.14|47.31|47.06|47.4|47.15|47.28|47.03|92
1753227900000|2025-07-22 23:45:00|47.32|47.07|47.38|47.13|47.39|47.14|47.31|47.06|98
1753228200000|2025-07-22 23:50:00|47.36|47.11|47.28|47.03|47.36|47.11|47.24|46.99|50
1753228500000|2025-07-22 23:55:00|47.29|47.04|47.37|47.12|47.38|47.13|47.28|47.03|59
1753228800000|2025-07-23 00:00:00|47.36|47.11|47.12|46.87|47.36|47.11|47.12|46.87|87
1753229100000|2025-07-23 00:05:00|47.13|46.88|47.12|46.87|47.23|46.98|47.09|46.84|96
1753229400000|2025-07-23 00:10:00|47.1|46.85|47.04|46.79|47.11|46.86|46.96|46.71|60
1753229700000|2025-07-23 00:15:00|47.05|46.8|47.11|46.86|47.19|46.94|47.01|46.76|113
1753230000000|2025-07-23 00:20:00|47.12|46.87|47.3|47.05|47.3|47.05|47.08|46.83|73
1753230300000|2025-07-23 00:25:00|47.27|47.02|46.95|46.7|47.37|47.12|46.91|46.66|88
1753230600000|2025-07-23 00:30:00|46.94|46.69|46.98|46.73|47.06|46.81|46.89|46.64|121
1753230900000|2025-07-23 00:35:00|46.97|46.72|46.99|46.74|47.03|46.78|46.92|46.67|139
1753231200000|2025-07-23 00:40:00|47|46.75|46.96|46.71|47.01|46.76|46.9|46.65|94
1753231500000|2025-07-23 00:45:00|46.97|46.72|47.01|46.76|47.08|46.83|46.97|46.72|87
1753231800000|2025-07-23 00:50:00|46.99|46.74|46.97|46.72|47.01|46.76|46.9|46.65|67
1753232100000|2025-07-23 00:55:00|46.99|46.74|46.99|46.74|47.01|46.76|46.94|46.69|76
1753232400000|2025-07-23 01:00:00|47|46.75|46.82|46.57|47|46.75|46.76|46.51|104
1753232700000|2025-07-23 01:05:00|46.8|46.55|46.78|46.53|46.9|46.65|46.77|46.52|137
1753233000000|2025-07-23 01:10:00|46.79|46.54|46.74|46.49|46.85|46.6|46.72|46.47|92
1753233300000|2025-07-23 01:15:00|46.75|46.5|46.84|46.59|46.89|46.64|46.74|46.49|96
1753233600000|2025-07-23 01:20:00|46.85|46.6|46.94|46.69|46.96|46.71|46.85|46.6|46
1753233900000|2025-07-23 01:25:00|46.93|46.68|46.92|46.67|46.99|46.74|46.91|46.66|50
1753234200000|2025-07-23 01:30:00|46.93|46.68|47.09|46.84|47.09|46.84|46.9|46.65|88
1753234500000|2025-07-23 01:35:00|47.08|46.83|47.05|46.8|47.11|46.86|47.04|46.79|14
1753234800000|2025-07-23 01:40:00|47.06|46.81|47.14|46.89|47.15|46.9|47.03|46.78|41
1753235100000|2025-07-23 01:45:00|47.13|46.88|47|46.75|47.23|46.98|47|46.75|56
1753235400000|2025-07-23 01:50:00|47.01|46.76|47.02|46.77|47.07|46.82|46.99|46.74|63
1753235700000|2025-07-23 01:55:00|47.03|46.78|47.03|46.78|47.04|46.79|46.98|46.73|47
1753236000000|2025-07-23 02:00:00|47.04|46.79|46.94|46.69|47.07|46.82|46.91|46.66|100
1753236300000|2025-07-23 02:05:00|46.93|46.68|46.98|46.73|47.01|46.76|46.93|46.68|126
1753236600000|2025-07-23 02:10:00|46.96|46.71|46.95|46.7|47.03|46.78|46.93|46.68|116
1753236900000|2025-07-23 02:15:00|46.96|46.71|46.92|46.67|46.98|46.73|46.88|46.63|148
1753237200000|2025-07-23 02:20:00|46.91|46.66|46.93|46.68|47.02|46.77|46.89|46.64|163
1753237500000|2025-07-23 02:25:00|46.92|46.67|46.97|46.72|46.99|46.74|46.88|46.63|80
1753237800000|2025-07-23 02:30:00|46.98|46.73|46.98|46.73|47.07|46.82|46.95|46.7|89
1753238100000|2025-07-23 02:35:00|46.97|46.72|47.01|46.76|47.06|46.81|46.94|46.69|73
1753238400000|2025-07-23 02:40:00|47.02|46.77|46.89|46.64|47.12|46.87|46.89|46.64|80
1753238700000|2025-07-23 02:45:00|46.9|46.65|46.99|46.74|47.15|46.9|46.8|46.55|187
1753239000000|2025-07-23 02:50:00|47|46.75|46.87|46.62|47.07|46.82|46.87|46.62|166
1753239300000|2025-07-23 02:55:00|46.88|46.63|47.06|46.81|47.11|46.86|46.87|46.62|199
1753239600000|2025-07-23 03:00:00|47.07|46.82|47.11|46.86|47.13|46.88|46.95|46.7|143
1753239900000|2025-07-23 03:05:00|47.12|46.87|47.09|46.84|47.12|46.87|47.03|46.78|180
1753240200000|2025-07-23 03:10:00|47.08|46.83|47.05|46.8|47.11|46.86|46.98|46.73|141
1753240500000|2025-07-23 03:15:00|47.06|46.81|46.93|46.68|47.07|46.82|46.89|46.64|185
1753240800000|2025-07-23 03:20:00|46.94|46.69|46.98|46.73|47.09|46.84|46.92|46.67|90
1753241100000|2025-07-23 03:25:00|46.97|46.72|47.07|46.82|47.12|46.87|46.93|46.68|131
1753241400000|2025-07-23 03:30:00|47.09|46.84|46.98|46.73|47.09|46.84|46.98|46.73|99
1753241700000|2025-07-23 03:35:00|46.97|46.72|47.04|46.79|47.04|46.79|46.95|46.7|103
1753242000000|2025-07-23 03:40:00|47.05|46.8|46.92|46.67|47.15|46.9|46.9|46.65|103
1753242300000|2025-07-23 03:45:00|46.91|46.66|46.83|46.58|46.93|46.68|46.74|46.49|135
1753242600000|2025-07-23 03:50:00|46.81|46.56|46.83|46.58|46.89|46.64|46.76|46.51|183
1753242900000|2025-07-23 03:55:00|46.82|46.57|46.85|46.6|46.88|46.63|46.78|46.53|177
1753243200000|2025-07-23 04:00:00|46.86|46.61|46.89|46.64|46.9|46.65|46.73|46.48|206
1753243500000|2025-07-23 04:05:00|46.9|46.65|46.79|46.54|46.92|46.67|46.74|46.49|192
1753243800000|2025-07-23 04:10:00|46.8|46.55|46.86|46.61|46.92|46.67|46.79|46.54|190
1753244100000|2025-07-23 04:15:00|46.85|46.6|46.92|46.67|46.93|46.68|46.77|46.52|270
1753244400000|2025-07-23 04:20:00|46.91|46.66|47.07|46.82|47.07|46.82|46.91|46.66|185
1753244700000|2025-07-23 04:25:00|47.08|46.83|47.1|46.85|47.13|46.88|47.03|46.78|162
1753245000000|2025-07-23 04:30:00|47.09|46.84|47.32|47.07|47.32|47.07|47.09|46.84|84
1753245300000|2025-07-23 04:35:00|47.33|47.08|47.38|47.13|47.39|47.14|47.27|47.02|116
1753245600000|2025-07-23 04:40:00|47.39|47.14|47.33|47.08|47.39|47.14|47.32|47.07|96
1753245900000|2025-07-23 04:45:00|47.32|47.07|47.29|47.04|47.41|47.16|47.23|46.98|93
1753246200000|2025-07-23 04:50:00|47.28|47.03|47.27|47.02|47.29|47.04|47.25|47|53
1753246500000|2025-07-23 04:55:00|47.28|47.03|47.46|47.21|47.46|47.21|47.24|46.99|65
1753246800000|2025-07-23 05:00:00|47.48|47.23|47.34|47.09|47.52|47.27|47.34|47.09|65
1753247100000|2025-07-23 05:05:00|47.33|47.08|47.46|47.21|47.53|47.28|47.33|47.08|94
1753247400000|2025-07-23 05:10:00|47.45|47.2|47.45|47.2|47.49|47.24|47.37|47.12|69
1753247700000|2025-07-23 05:15:00|47.44|47.19|47.24|46.99|47.44|47.19|47.24|46.99|105
1753248000000|2025-07-23 05:20:00|47.23|46.98|47.26|47.01|47.31|47.06|47.2|46.95|125
1753248300000|2025-07-23 05:25:00|47.25|47|47.36|47.11|47.37|47.12|47.2|46.95|98
1753248600000|2025-07-23 05:30:00|47.35|47.1|47.4|47.15|47.41|47.16|47.22|46.97|108
1753248900000|2025-07-23 05:35:00|47.41|47.16|47.37|47.12|47.42|47.17|47.34|47.09|45
1753249200000|2025-07-23 05:40:00|47.36|47.11|47.3|47.05|47.37|47.12|47.27|47.02|44
1753249500000|2025-07-23 05:45:00|47.29|47.04|47.37|47.12|47.37|47.12|47.24|46.99|83
1753249800000|2025-07-23 05:50:00|47.36|47.11|47.22|46.97|47.38|47.13|47.22|46.97|48
1753250100000|2025-07-23 05:55:00|47.23|46.98|47.2|46.95|47.26|47.01|47.16|46.91|29
1753250400000|2025-07-23 06:00:00|47.21|46.96|47.17|46.92|47.23|46.98|47.11|46.86|71
1753250700000|2025-07-23 06:05:00|47.15|46.9|47.05|46.8|47.17|46.92|47.02|46.77|50
1753251000000|2025-07-23 06:10:00|47.06|46.81|46.97|46.72|47.09|46.84|46.91|46.66|104
1753251300000|2025-07-23 06:15:00|46.96|46.71|46.9|46.65|46.98|46.73|46.86|46.61|130
1753251600000|2025-07-23 06:20:00|46.89|46.64|46.84|46.59|46.94|46.69|46.78|46.53|82
1753251900000|2025-07-23 06:25:00|46.85|46.6|46.93|46.68|47|46.75|46.84|46.59|110
1753252200000|2025-07-23 06:30:00|46.92|46.67|46.83|46.58|47.02|46.77|46.82|46.57|72
1753252500000|2025-07-23 06:35:00|46.84|46.59|46.89|46.64|46.98|46.73|46.78|46.53|92
1753252800000|2025-07-23 06:40:00|46.88|46.63|46.89|46.64|46.95|46.7|46.85|46.6|132
1753253100000|2025-07-23 06:45:00|46.88|46.63|47.03|46.78|47.11|46.86|46.85|46.6|144
1753253400000|2025-07-23 06:50:00|47.04|46.79|47.11|46.86|47.12|46.87|47.02|46.77|118
1753253700000|2025-07-23 06:55:00|47.12|46.87|47.3|47.05|47.31|47.06|47.11|46.86|70
1753254000000|2025-07-23 07:00:00|47.31|47.06|47.54|47.29|47.58|47.33|47.25|47|107
1753254300000|2025-07-23 07:05:00|47.55|47.3|47.37|47.12|47.57|47.32|47.27|47.02|148
1753254600000|2025-07-23 07:10:00|47.38|47.13|47.39|47.14|47.48|47.23|47.33|47.08|146
1753254900000|2025-07-23 07:15:00|47.38|47.13|47.32|47.07|47.45|47.2|47.27|47.02|165
1753255200000|2025-07-23 07:20:00|47.31|47.06|47.13|46.88|47.35|47.1|47.12|46.87|80
1753255500000|2025-07-23 07:25:00|47.14|46.89|47.23|46.98|47.28|47.03|47.13|46.88|128
1753255800000|2025-07-23 07:30:00|47.24|46.99|47.18|46.93|47.24|46.99|47.14|46.89|71
1753256100000|2025-07-23 07:35:00|47.17|46.92|47.06|46.81|47.18|46.93|47.04|46.79|137
1753256400000|2025-07-23 07:40:00|47.05|46.8|47.06|46.81|47.21|46.96|47|46.75|167
1753256700000|2025-07-23 07:45:00|47.05|46.8|46.94|46.69|47.21|46.96|46.92|46.67|195
1753257000000|2025-07-23 07:50:00|46.93|46.68|47.08|46.83|47.09|46.84|46.93|46.68|193
1753257300000|2025-07-23 07:55:00|47.09|46.84|47.16|46.91|47.21|46.96|47.03|46.78|132
1753257600000|2025-07-23 08:00:00|47.15|46.9|47.15|46.9|47.27|47.02|47.08|46.83|151
1753257900000|2025-07-23 08:05:00|47.14|46.89|47.32|47.07|47.33|47.08|47.07|46.82|216
1753258200000|2025-07-23 08:10:00|47.33|47.08|47.48|47.23|47.49|47.24|47.27|47.02|134
1753258500000|2025-07-23 08:15:00|47.49|47.24|47.49|47.24|47.53|47.28|47.43|47.18|85
1753258800000|2025-07-23 08:20:00|47.46|47.21|47.28|47.03|47.52|47.27|47.26|47.01|131
1753259100000|2025-07-23 08:25:00|47.29|47.04|47.19|46.94|47.3|47.05|47.14|46.89|120
1753259400000|2025-07-23 08:30:00|47.2|46.95|47.27|47.02|47.27|47.02|47.13|46.88|136
1753259700000|2025-07-23 08:35:00|47.26|47.01|47.16|46.91|47.26|47.01|47.09|46.84|213
1753260000000|2025-07-23 08:40:00|47.15|46.9|47.16|46.91|47.22|46.97|47.14|46.89|143
1753260300000|2025-07-23 08:45:00|47.14|46.89|47.2|46.95|47.26|47.01|47.14|46.89|186
1753260600000|2025-07-23 08:50:00|47.19|46.94|47.23|46.98|47.27|47.02|47.11|46.86|148
1753260900000|2025-07-23 08:55:00|47.22|46.97|47.42|47.17|47.43|47.18|47.22|46.97|151
1753261200000|2025-07-23 09:00:00|47.43|47.18|47.2|46.95|47.43|47.18|47.2|46.95|88
1753261500000|2025-07-23 09:05:00|47.19|46.94|47.12|46.87|47.23|46.98|47.12|46.87|83
1753261800000|2025-07-23 09:10:00|47.13|46.88|47.15|46.9|47.23|46.98|47.12|46.87|113
1753262100000|2025-07-23 09:15:00|47.14|46.89|46.96|46.71|47.14|46.89|46.95|46.7|121
1753262400000|2025-07-23 09:20:00|46.94|46.69|46.94|46.69|46.97|46.72|46.88|46.63|79
1753262700000|2025-07-23 09:25:00|46.93|46.68|46.78|46.53|46.93|46.68|46.78|46.53|88
1753263000000|2025-07-23 09:30:00|46.77|46.52|46.92|46.67|46.93|46.68|46.66|46.41|122
1753263300000|2025-07-23 09:35:00|46.91|46.66|46.9|46.65|47|46.75|46.87|46.62|115
1753263600000|2025-07-23 09:40:00|46.89|46.64|46.79|46.54|46.95|46.7|46.73|46.48|80
1753263900000|2025-07-23 09:45:00|46.76|46.51|46.81|46.56|46.91|46.66|46.73|46.48|146
1753264200000|2025-07-23 09:50:00|46.8|46.55|46.93|46.68|46.93|46.68|46.8|46.55|113
1753264500000|2025-07-23 09:55:00|46.94|46.69|46.73|46.48|46.95|46.7|46.72|46.47|105
1753264800000|2025-07-23 10:00:00|46.72|46.47|46.42|46.17|46.72|46.47|46.38|46.13|137
1753265100000|2025-07-23 10:05:00|46.41|46.16|46.4|46.15|46.55|46.3|46.32|46.07|237
1753265400000|2025-07-23 10:10:00|46.39|46.14|46.17|45.92|46.4|46.15|46.17|45.92|160
1753265700000|2025-07-23 10:15:00|46.18|45.93|46.28|46.03|46.34|46.09|46.18|45.93|158
1753266000000|2025-07-23 10:20:00|46.29|46.04|46.43|46.18|46.53|46.28|46.22|45.97|199
1753266300000|2025-07-23 10:25:00|46.44|46.19|46.48|46.23|46.52|46.27|46.44|46.19|88
1753266600000|2025-07-23 10:30:00|46.45|46.2|46.42|46.17|46.49|46.24|46.33|46.08|137
1753266900000|2025-07-23 10:35:00|46.41|46.16|46.6|46.35|46.6|46.35|46.4|46.15|120
1753267200000|2025-07-23 10:40:00|46.59|46.34|46.52|46.27|46.68|46.43|46.52|46.27|174
1753267500000|2025-07-23 10:45:00|46.53|46.28|46.64|46.39|46.71|46.46|46.53|46.28|222
1753267800000|2025-07-23 10:50:00|46.62|46.37|46.63|46.38|46.73|46.48|46.61|46.36|180
1753268100000|2025-07-23 10:55:00|46.62|46.37|46.6|46.35|46.71|46.46|46.59|46.34|145
1753268400000|2025-07-23 11:00:00|46.59|46.34|46.43|46.18|46.59|46.34|46.37|46.12|150
1753268700000|2025-07-23 11:05:00|46.42|46.17|46.27|46.02|46.49|46.24|46.24|45.99|122
1753269000000|2025-07-23 11:10:00|46.26|46.01|46.15|45.9|46.32|46.07|46.15|45.9|140
1753269300000|2025-07-23 11:15:00|46.16|45.91|46.35|46.1|46.43|46.18|46.15|45.9|164
1753269600000|2025-07-23 11:20:00|46.34|46.09|46.38|46.13|46.45|46.2|46.31|46.06|152
1753269900000|2025-07-23 11:25:00|46.39|46.14|46.42|46.17|46.42|46.17|46.37|46.12|56
1753270200000|2025-07-23 11:30:00|46.43|46.18|46.37|46.12|46.44|46.19|46.33|46.08|103
1753270500000|2025-07-23 11:35:00|46.36|46.11|46.35|46.1|46.38|46.13|46.32|46.07|66
1753270800000|2025-07-23 11:40:00|46.34|46.09|46.33|46.08|46.36|46.11|46.28|46.03|44
1753271100000|2025-07-23 11:45:00|46.34|46.09|46.18|45.93|46.35|46.1|46.13|45.88|74
1753271400000|2025-07-23 11:50:00|46.15|45.9|46.26|46.01|46.29|46.04|46.15|45.9|60
1753271700000|2025-07-23 11:55:00|46.25|46|46.25|46|46.27|46.02|46.17|45.92|51
1753272000000|2025-07-23 12:00:00|46.22|45.97|46.23|45.98|46.24|45.99|46.19|45.94|17
1753272300000|2025-07-23 12:05:00|46.24|45.99|46|45.75|46.27|46.02|45.99|45.74|52
1753272600000|2025-07-23 12:10:00|45.99|45.74|46.33|46.08|46.33|46.08|45.98|45.73|120
1753272900000|2025-07-23 12:15:00|46.32|46.07|46.2|45.95|46.34|46.09|46.16|45.91|78
1753273200000|2025-07-23 12:20:00|46.19|45.94|46.05|45.8|46.19|45.94|46.02|45.77|52
1753273500000|2025-07-23 12:25:00|46.07|45.82|46.14|45.89|46.2|45.95|46.03|45.78|65
1753273800000|2025-07-23 12:30:00|46.12|45.87|46.15|45.9|46.21|45.96|46.03|45.78|78
1753274100000|2025-07-23 12:35:00|46.16|45.91|46.02|45.77|46.19|45.94|45.96|45.71|85
1753274400000|2025-07-23 12:40:00|46|45.75|45.67|45.42|46.01|45.76|45.64|45.39|140
1753274700000|2025-07-23 12:45:00|45.68|45.43|45.79|45.54|45.89|45.64|45.68|45.43|260
1753275000000|2025-07-23 12:50:00|45.8|45.55|45.43|45.18|45.82|45.57|45.43|45.18|247
1753275300000|2025-07-23 12:55:00|45.42|45.17|45.12|44.87|45.42|45.17|44.78|44.53|343
1753275600000|2025-07-23 13:00:00|45.13|44.88|45.08|44.83|45.14|44.89|44.82|44.57|262
1753275900000|2025-07-23 13:05:00|45.07|44.82|45.11|44.86|45.22|44.97|44.93|44.68|247
1753276200000|2025-07-23 13:10:00|45.1|44.85|44.97|44.72|45.11|44.86|44.87|44.62|226
1753276500000|2025-07-23 13:15:00|44.96|44.71|44.39|44.14|44.97|44.72|44.31|44.06|336
1753276800000|2025-07-23 13:20:00|44.41|44.16|44.63|44.38|44.75|44.5|44.41|44.16|309
1753277100000|2025-07-23 13:25:00|44.64|44.39|44.98|44.73|45.06|44.81|44.63|44.38|233
1753277400000|2025-07-23 13:30:00|44.96|44.71|44.87|44.62|45.01|44.76|44.78|44.53|273
1753277700000|2025-07-23 13:35:00|44.86|44.61|44.5|44.25|44.88|44.63|44.47|44.22|375
1753278000000|2025-07-23 13:40:00|44.52|44.27|43.45|43.2|44.54|44.29|43.25|43|419
1753278300000|2025-07-23 13:45:00|43.46|43.21|43.08|42.83|43.72|43.47|43.08|42.83|397
1753278600000|2025-07-23 13:50:00|43.06|42.81|43.5|43.25|43.53|43.28|42.79|42.54|452
1753278900000|2025-07-23 13:55:00|43.49|43.24|43.51|43.26|43.72|43.47|43.48|43.23|364
1753279200000|2025-07-23 14:00:00|43.52|43.27|43.9|43.65|44.03|43.78|43.34|43.09|316
1753279500000|2025-07-23 14:05:00|43.91|43.66|43.74|43.49|44.01|43.76|43.72|43.47|286
1753279800000|2025-07-23 14:10:00|43.73|43.48|43.55|43.3|43.77|43.52|43.48|43.23|283
1753280100000|2025-07-23 14:15:00|43.53|43.28|43.95|43.7|43.96|43.71|43.53|43.28|285
1753280400000|2025-07-23 14:20:00|43.96|43.71|44.05|43.8|44.06|43.81|43.88|43.63|226
1753280700000|2025-07-23 14:25:00|44.06|43.81|44.12|43.87|44.19|43.94|44.03|43.78|128
1753281000000|2025-07-23 14:30:00|44.11|43.86|43.99|43.74|44.15|43.9|43.98|43.73|107
1753281300000|2025-07-23 14:35:00|44|43.75|43.92|43.67|44.03|43.78|43.88|43.63|184
1753281600000|2025-07-23 14:40:00|43.91|43.66|43.92|43.67|44.06|43.81|43.84|43.59|213
1753281900000|2025-07-23 14:45:00|43.93|43.68|43.74|43.49|43.97|43.72|43.72|43.47|211
1753282200000|2025-07-23 14:50:00|43.68|43.43|43.82|43.57|43.85|43.6|43.68|43.43|253
1753282500000|2025-07-23 14:55:00|43.83|43.58|43.97|43.72|43.97|43.72|43.73|43.48|193
1753282800000|2025-07-23 15:00:00|43.96|43.71|43.81|43.56|44.06|43.81|43.81|43.56|191
1753283100000|2025-07-23 15:05:00|43.82|43.57|43.61|43.36|43.91|43.66|43.6|43.35|199
1753283400000|2025-07-23 15:10:00|43.59|43.34|43.34|43.09|43.61|43.36|43.29|43.04|335
1753283700000|2025-07-23 15:15:00|43.33|43.08|43.61|43.36|43.61|43.36|43.31|43.06|205
1753284000000|2025-07-23 15:20:00|43.59|43.34|43.57|43.32|43.82|43.57|43.57|43.32|208
1753284300000|2025-07-23 15:25:00|43.56|43.31|43.56|43.31|43.61|43.36|43.4|43.15|284
1753284600000|2025-07-23 15:30:00|43.54|43.29|43.57|43.32|43.7|43.45|43.49|43.24|195
1753284900000|2025-07-23 15:35:00|43.55|43.3|43.8|43.55|43.81|43.56|43.55|43.3|126
1753285200000|2025-07-23 15:40:00|43.79|43.54|44.05|43.8|44.06|43.81|43.79|43.54|88
1753285500000|2025-07-23 15:45:00|44.04|43.79|43.98|43.73|44.09|43.84|43.91|43.66|118
1753285800000|2025-07-23 15:50:00|43.97|43.72|44.13|43.88|44.15|43.9|43.84|43.59|132
1753286100000|2025-07-23 15:55:00|44.14|43.89|44.13|43.88|44.31|44.06|44.01|43.76|254
1753286400000|2025-07-23 16:00:00|44.11|43.86|44.09|43.84|44.16|43.91|43.99|43.74|167
1753286700000|2025-07-23 16:05:00|44.08|43.83|44.02|43.77|44.19|43.94|44.01|43.76|154
1753287000000|2025-07-23 16:10:00|44.03|43.78|43.89|43.64|44.03|43.78|43.82|43.57|109
1753287300000|2025-07-23 16:15:00|43.87|43.62|43.87|43.62|44.14|43.89|43.83|43.58|108
1753287600000|2025-07-23 16:20:00|43.88|43.63|43.69|43.44|43.93|43.68|43.6|43.35|117
1753287900000|2025-07-23 16:25:00|43.68|43.43|43.8|43.55|43.82|43.57|43.59|43.34|205
1753288200000|2025-07-23 16:30:00|43.79|43.54|43.39|43.14|43.79|43.54|43.39|43.14|174
1753288500000|2025-07-23 16:35:00|43.4|43.15|43.31|43.06|43.54|43.29|43.25|43|308
1753288800000|2025-07-23 16:40:00|43.3|43.05|43.38|43.13|43.4|43.15|43.2|42.95|276
1753289100000|2025-07-23 16:45:00|43.37|43.12|43.14|42.89|43.38|43.13|43.01|42.76|322
1753289400000|2025-07-23 16:50:00|43.13|42.88|43.16|42.91|43.36|43.11|43.05|42.8|282
1753289700000|2025-07-23 16:55:00|43.18|42.93|42.86|42.61|43.21|42.96|42.85|42.6|318
1753290000000|2025-07-23 17:00:00|42.87|42.62|43.03|42.78|43.09|42.84|42.87|42.62|371
1753290300000|2025-07-23 17:05:00|43.04|42.79|42.37|42.12|43.05|42.8|42.3|42.05|375
1753290600000|2025-07-23 17:10:00|42.36|42.11|42.61|42.36|42.66|42.41|42.36|42.11|336
1753290900000|2025-07-23 17:15:00|42.6|42.35|41.96|41.71|42.77|42.52|41.85|41.6|348
1753291200000|2025-07-23 17:20:00|41.95|41.7|42.65|42.4|42.67|42.42|41.86|41.61|355
1753291500000|2025-07-23 17:25:00|42.64|42.39|42.11|41.86|42.68|42.43|42.08|41.83|307
1753291800000|2025-07-23 17:30:00|42.1|41.85|42.48|42.23|42.57|42.32|41.89|41.64|323
1753292100000|2025-07-23 17:35:00|42.49|42.24|42.43|42.18|42.54|42.29|42.25|42|260
1753292400000|2025-07-23 17:40:00|42.44|42.19|42.48|42.23|42.57|42.32|42.39|42.14|147
1753292700000|2025-07-23 17:45:00|42.49|42.24|42.72|42.47|42.73|42.48|42.38|42.13|237
1753293000000|2025-07-23 17:50:00|42.73|42.48|42.69|42.44|42.89|42.64|42.56|42.31|266
1753293300000|2025-07-23 17:55:00|42.68|42.43|42.77|42.52|42.81|42.56|42.68|42.43|165
1753293600000|2025-07-23 18:00:00|42.78|42.53|42.97|42.72|43.03|42.78|42.7|42.45|154
1753293900000|2025-07-23 18:05:00|42.95|42.7|43.05|42.8|43.06|42.81|42.83|42.58|149
1753294200000|2025-07-23 18:10:00|43.04|42.79|42.85|42.6|43.1|42.85|42.77|42.52|159
1753294500000|2025-07-23 18:15:00|42.84|42.59|42.76|42.51|42.95|42.7|42.67|42.42|149
1753294800000|2025-07-23 18:20:00|42.75|42.5|43.01|42.76|43.01|42.76|42.73|42.48|179
1753295100000|2025-07-23 18:25:00|43|42.75|42.84|42.59|43.07|42.82|42.84|42.59|147
1753295400000|2025-07-23 18:30:00|42.85|42.6|42.84|42.59|42.99|42.74|42.78|42.53|165
1753295700000|2025-07-23 18:35:00|42.85|42.6|42.93|42.68|42.95|42.7|42.84|42.59|152
1753296000000|2025-07-23 18:40:00|42.95|42.7|42.89|42.64|43.09|42.84|42.84|42.59|131
1753296300000|2025-07-23 18:45:00|42.9|42.65|43.11|42.86|43.11|42.86|42.88|42.63|132
1753296600000|2025-07-23 18:50:00|43.07|42.82|43.1|42.85|43.11|42.86|42.91|42.66|108
1753296900000|2025-07-23 18:55:00|43.11|42.86|43.19|42.94|43.21|42.96|43.11|42.86|91
1753297200000|2025-07-23 19:00:00|43.2|42.95|43.12|42.87|43.21|42.96|43.12|42.87|74
1753297500000|2025-07-23 19:05:00|43.11|42.86|42.98|42.73|43.16|42.91|42.96|42.71|130
1753297800000|2025-07-23 19:10:00|42.94|42.69|42.88|42.63|43.1|42.85|42.88|42.63|104
1753298100000|2025-07-23 19:15:00|42.9|42.65|43|42.75|43.12|42.87|42.77|42.52|162
1753298400000|2025-07-23 19:20:00|43.01|42.76|42.92|42.67|43.04|42.79|42.89|42.64|150
1753298700000|2025-07-23 19:25:00|42.9|42.65|42.88|42.63|42.93|42.68|42.81|42.56|114
1753299000000|2025-07-23 19:30:00|42.83|42.58|42.7|42.45|42.84|42.59|42.64|42.39|136
1753299300000|2025-07-23 19:35:00|42.69|42.44|42.83|42.58|42.83|42.58|42.64|42.39|158
1753299600000|2025-07-23 19:40:00|42.82|42.57|42.74|42.49|42.83|42.58|42.7|42.45|208
1753299900000|2025-07-23 19:45:00|42.73|42.48|43.06|42.81|43.11|42.86|42.73|42.48|159
1753300200000|2025-07-23 19:50:00|43.05|42.8|42.85|42.6|43.05|42.8|42.82|42.57|167
1753300500000|2025-07-23 19:55:00|42.84|42.59|42.63|42.38|43|42.75|42.6|42.35|177
1753300800000|2025-07-23 20:00:00|42.62|42.37|42.71|42.46|42.92|42.67|42.59|42.34|229
1753301100000|2025-07-23 20:05:00|42.7|42.45|42.51|42.26|42.73|42.48|42.47|42.22|144
1753301400000|2025-07-23 20:10:00|42.52|42.27|42.57|42.32|42.61|42.36|42.42|42.17|186
1753301700000|2025-07-23 20:15:00|42.56|42.31|42.4|42.15|42.57|42.32|42.29|42.04|187
1753302000000|2025-07-23 20:20:00|42.41|42.16|42.33|42.08|42.47|42.22|42.26|42.01|216
1753302300000|2025-07-23 20:25:00|42.32|42.07|42.01|41.76|42.35|42.1|41.88|41.63|294
1753302600000|2025-07-23 20:30:00|42.02|41.77|41.32|41.07|42.1|41.85|41.26|41.01|351
1753302900000|2025-07-23 20:35:00|41.3|41.05|41.3|41.05|41.69|41.44|41.16|40.91|399
1753303200000|2025-07-23 20:40:00|41.29|41.04|41.97|41.72|41.98|41.73|41.24|40.99|344
1753303500000|2025-07-23 20:45:00|41.96|41.71|41.56|41.31|41.98|41.73|41.54|41.29|265
1753303800000|2025-07-23 20:50:00|41.55|41.3|42.05|41.8|42.05|41.8|41.48|41.23|229
1753304100000|2025-07-23 20:55:00|42.04|41.79|42.07|41.82|42.18|41.93|41.9|41.65|244
1753304400000|2025-07-23 21:00:00|42.08|41.83|42.39|42.14|42.42|42.17|42.07|41.82|258
1753304700000|2025-07-23 21:05:00|42.4|42.15|42.24|41.99|42.41|42.16|42.21|41.96|276
1753305000000|2025-07-23 21:10:00|42.23|41.98|42.21|41.96|42.32|42.07|42.01|41.76|305
1753305300000|2025-07-23 21:15:00|42.22|41.97|41.7|41.45|42.28|42.03|41.67|41.42|335
1753305600000|2025-07-23 21:20:00|41.69|41.44|41.39|41.14|41.87|41.62|41.35|41.1|322
1753305900000|2025-07-23 21:25:00|41.41|41.16|41.34|41.09|41.48|41.23|41.04|40.79|341
1753306200000|2025-07-23 21:30:00|41.35|41.1|41.81|41.56|41.88|41.63|41.35|41.1|231
1753306500000|2025-07-23 21:35:00|41.8|41.55|41.84|41.59|41.87|41.62|41.14|40.89|339
1753306800000|2025-07-23 21:40:00|41.83|41.58|42.1|41.85|42.25|42|41.82|41.57|110
1753307100000|2025-07-23 21:45:00|42.11|41.86|42.28|42.03|42.4|42.15|42.08|41.83|91
1753307400000|2025-07-23 21:50:00|42.23|41.98|42.23|41.98|42.28|42.03|42.11|41.86|111
1753307700000|2025-07-23 21:55:00|42.24|41.99|42.21|41.96|42.35|42.1|42|41.75|157
1753308000000|2025-07-23 22:00:00|42.2|41.95|41.96|41.71|42.23|41.98|41.79|41.54|349
1753308300000|2025-07-23 22:05:00|41.97|41.72|42.22|41.97|42.22|41.97|41.89|41.64|215
1753308600000|2025-07-23 22:10:00|42.21|41.96|42.34|42.09|42.42|42.17|42.11|41.86|173
1753308900000|2025-07-23 22:15:00|42.35|42.1|42.35|42.1|42.39|42.14|42.13|41.88|223
1753309200000|2025-07-23 22:20:00|42.36|42.11|42.55|42.3|42.55|42.3|42.35|42.1|154
1753309500000|2025-07-23 22:25:00|42.54|42.29|42.66|42.41|42.67|42.42|42.5|42.25|137
1753309800000|2025-07-23 22:30:00|42.67|42.42|42.75|42.5|42.76|42.51|42.57|42.32|125
1753310100000|2025-07-23 22:35:00|42.74|42.49|42.74|42.49|42.81|42.56|42.59|42.34|111
1753310400000|2025-07-23 22:40:00|42.73|42.48|42.76|42.51|42.81|42.56|42.72|42.47|102
1753310700000|2025-07-23 22:45:00|42.77|42.52|42.92|42.67|42.96|42.71|42.75|42.5|77
1753311000000|2025-07-23 22:50:00|42.94|42.69|42.79|42.54|43.05|42.8|42.79|42.54|126
1753311300000|2025-07-23 22:55:00|42.77|42.52|42.83|42.58|42.84|42.59|42.74|42.49|104
1753311600000|2025-07-23 23:00:00|42.82|42.57|42.96|42.71|42.96|42.71|42.78|42.53|171
1753311900000|2025-07-23 23:05:00|42.97|42.72|43.04|42.79|43.06|42.81|42.92|42.67|104
1753312200000|2025-07-23 23:10:00|43.03|42.78|43.11|42.86|43.13|42.88|43.03|42.78|52
1753312500000|2025-07-23 23:15:00|43.12|42.87|43.01|42.76|43.12|42.87|42.99|42.74|97
1753312800000|2025-07-23 23:20:00|43|42.75|42.96|42.71|43.14|42.89|42.92|42.67|95
1753313100000|2025-07-23 23:25:00|42.95|42.7|43.08|42.83|43.12|42.87|42.91|42.66|103
1753313400000|2025-07-23 23:30:00|43.07|42.82|43.05|42.8|43.07|42.82|42.94|42.69|71
1753313700000|2025-07-23 23:35:00|43.04|42.79|42.9|42.65|43.06|42.81|42.89|42.64|80
1753314000000|2025-07-23 23:40:00|42.91|42.66|42.88|42.63|42.99|42.74|42.82|42.57|103
1753314300000|2025-07-23 23:45:00|42.89|42.64|42.8|42.55|42.9|42.65|42.78|42.53|100
1753314600000|2025-07-23 23:50:00|42.81|42.56|42.82|42.57|42.84|42.59|42.77|42.52|67
1753314900000|2025-07-23 23:55:00|42.83|42.58|42.9|42.65|42.94|42.69|42.8|42.55|82
1753315200000|2025-07-24 00:00:00|42.91|42.66|42.67|42.42|42.91|42.66|42.66|42.41|112
1753315500000|2025-07-24 00:05:00|42.66|42.41|42.69|42.44|42.78|42.53|42.5|42.25|171
1753315800000|2025-07-24 00:10:00|42.7|42.45|42.77|42.52|42.82|42.57|42.7|42.45|144
1753316100000|2025-07-24 00:15:00|42.76|42.51|43.16|42.91|43.29|43.04|42.66|42.41|212
1753316400000|2025-07-24 00:20:00|43.17|42.92|43.3|43.05|43.41|43.16|43.13|42.88|194
1753316700000|2025-07-24 00:25:00|43.31|43.06|43.35|43.1|43.4|43.15|43.13|42.88|163
1753317000000|2025-07-24 00:30:00|43.34|43.09|43.34|43.09|43.43|43.18|43.17|42.92|141
1753317300000|2025-07-24 00:35:00|43.36|43.11|43.52|43.27|43.57|43.32|43.36|43.11|129
1753317600000|2025-07-24 00:40:00|43.51|43.26|43.6|43.35|43.7|43.45|43.51|43.26|153
1753317900000|2025-07-24 00:45:00|43.62|43.37|43.62|43.37|43.64|43.39|43.49|43.24|130
1753318200000|2025-07-24 00:50:00|43.63|43.38|43.6|43.35|43.7|43.45|43.52|43.27|106
1753318500000|2025-07-24 00:55:00|43.59|43.34|43.52|43.27|43.63|43.38|43.44|43.19|158
1753318800000|2025-07-24 01:00:00|43.51|43.26|43.43|43.18|43.51|43.26|43.38|43.13|201
1753319100000|2025-07-24 01:05:00|43.44|43.19|43.39|43.14|43.46|43.21|43.34|43.09|71
1753319400000|2025-07-24 01:10:00|43.37|43.12|43.37|43.12|43.42|43.17|43.34|43.09|62
1753319700000|2025-07-24 01:15:00|43.38|43.13|43.52|43.27|43.56|43.31|43.29|43.04|209
1753320000000|2025-07-24 01:20:00|43.49|43.24|43.36|43.11|43.5|43.25|43.28|43.03|222
1753320300000|2025-07-24 01:25:00|43.35|43.1|43.34|43.09|43.41|43.16|43.3|43.05|128
1753320600000|2025-07-24 01:30:00|43.35|43.1|43.16|42.91|43.38|43.13|43.16|42.91|125
1753320900000|2025-07-24 01:35:00|43.17|42.92|43.3|43.05|43.35|43.1|43.07|42.82|156
1753321200000|2025-07-24 01:40:00|43.29|43.04|43.26|43.01|43.31|43.06|43.18|42.93|105
1753321500000|2025-07-24 01:45:00|43.23|42.98|43.4|43.15|43.42|43.17|43.21|42.96|96
1753321800000|2025-07-24 01:50:00|43.38|43.13|43.55|43.3|43.56|43.31|43.38|43.13|131
1753322100000|2025-07-24 01:55:00|43.54|43.29|43.67|43.42|43.68|43.43|43.54|43.29|56
1753322400000|2025-07-24 02:00:00|43.68|43.43|43.72|43.47|43.76|43.51|43.64|43.39|105
1753322700000|2025-07-24 02:05:00|43.7|43.45|43.58|43.33|43.74|43.49|43.57|43.32|87
1753323000000|2025-07-24 02:10:00|43.57|43.32|43.51|43.26|43.63|43.38|43.45|43.2|79
1753323300000|2025-07-24 02:15:00|43.52|43.27|43.31|43.06|43.53|43.28|43.3|43.05|75
1753323600000|2025-07-24 02:20:00|43.33|43.08|43.32|43.07|43.35|43.1|43.28|43.03|51
1753323900000|2025-07-24 02:25:00|43.31|43.06|43.29|43.04|43.34|43.09|43.27|43.02|35
1753324200000|2025-07-24 02:30:00|43.27|43.02|43.3|43.05|43.33|43.08|43.27|43.02|54
1753324500000|2025-07-24 02:35:00|43.31|43.06|43.33|43.08|43.44|43.19|43.26|43.01|71
1753324800000|2025-07-24 02:40:00|43.34|43.09|43.48|43.23|43.49|43.24|43.33|43.08|51
1753325100000|2025-07-24 02:45:00|43.49|43.24|43.5|43.25|43.65|43.4|43.49|43.24|50
1753325400000|2025-07-24 02:50:00|43.48|43.23|43.38|43.13|43.52|43.27|43.34|43.09|59
1753325700000|2025-07-24 02:55:00|43.36|43.11|43.26|43.01|43.4|43.15|43.23|42.98|52
1753326000000|2025-07-24 03:00:00|43.27|43.02|43.36|43.11|43.36|43.11|43.2|42.95|62
1753326300000|2025-07-24 03:05:00|43.35|43.1|43.28|43.03|43.37|43.12|43.2|42.95|86
1753326600000|2025-07-24 03:10:00|43.27|43.02|43.27|43.02|43.34|43.09|43.25|43|43
1753326900000|2025-07-24 03:15:00|43.25|43|43.34|43.09|43.36|43.11|43.24|42.99|65
1753327200000|2025-07-24 03:20:00|43.33|43.08|43.52|43.27|43.53|43.28|43.32|43.07|76
1753327500000|2025-07-24 03:25:00|43.51|43.26|43.63|43.38|43.64|43.39|43.51|43.26|65
1753327800000|2025-07-24 03:30:00|43.64|43.39|43.56|43.31|43.66|43.41|43.5|43.25|84
1753328100000|2025-07-24 03:35:00|43.55|43.3|43.49|43.24|43.55|43.3|43.41|43.16|76
1753328400000|2025-07-24 03:40:00|43.5|43.25|43.56|43.31|43.61|43.36|43.5|43.25|62
1753328700000|2025-07-24 03:45:00|43.55|43.3|43.28|43.03|43.58|43.33|43.28|43.03|79
1753329000000|2025-07-24 03:50:00|43.27|43.02|43.21|42.96|43.32|43.07|43.21|42.96|58
1753329300000|2025-07-24 03:55:00|43.2|42.95|43.15|42.9|43.22|42.97|43.09|42.84|55
1753329600000|2025-07-24 04:00:00|43.16|42.91|43.19|42.94|43.2|42.95|42.95|42.7|101
1753329900000|2025-07-24 04:05:00|43.15|42.9|43.08|42.83|43.19|42.94|43.06|42.81|85
1753330200000|2025-07-24 04:10:00|43.06|42.81|43.25|43|43.27|43.02|42.9|42.65|128
1753330500000|2025-07-24 04:15:00|43.24|42.99|43.05|42.8|43.24|42.99|43|42.75|81
1753330800000|2025-07-24 04:20:00|43.06|42.81|42.88|42.63|43.12|42.87|42.88|42.63|76
1753331100000|2025-07-24 04:25:00|42.87|42.62|42.79|42.54|42.96|42.71|42.78|42.53|114
1753331400000|2025-07-24 04:30:00|42.78|42.53|42.71|42.46|42.87|42.62|42.61|42.36|163
1753331700000|2025-07-24 04:35:00|42.69|42.44|42.69|42.44|42.74|42.49|42.56|42.31|146
1753332000000|2025-07-24 04:40:00|42.66|42.41|42.45|42.2|42.66|42.41|42.44|42.19|149
1753332300000|2025-07-24 04:45:00|42.44|42.19|42.53|42.28|42.59|42.34|42.42|42.17|202
1753332600000|2025-07-24 04:50:00|42.52|42.27|42.29|42.04|42.56|42.31|42.2|41.95|264
1753332900000|2025-07-24 04:55:00|42.28|42.03|42.32|42.07|42.5|42.25|42.26|42.01|175
1753333200000|2025-07-24 05:00:00|42.33|42.08|42.28|42.03|42.36|42.11|42.15|41.9|237
1753333500000|2025-07-24 05:05:00|42.27|42.02|42.01|41.76|42.27|42.02|41.88|41.63|272
1753333800000|2025-07-24 05:10:00|42.02|41.77|41.84|41.59|42.1|41.85|41.84|41.59|215
1753334100000|2025-07-24 05:15:00|41.83|41.58|42.05|41.8|42.19|41.94|41.81|41.56|275
1753334400000|2025-07-24 05:20:00|42.04|41.79|41.85|41.6|42.17|41.92|41.81|41.56|188
1753334700000|2025-07-24 05:25:00|41.84|41.59|41.87|41.62|42.05|41.8|41.74|41.49|266
1753335000000|2025-07-24 05:30:00|41.86|41.61|41.91|41.66|42.05|41.8|41.74|41.49|280
1753335300000|2025-07-24 05:35:00|41.9|41.65|42.01|41.76|42.15|41.9|41.87|41.62|243
1753335600000|2025-07-24 05:40:00|42|41.75|42.1|41.85|42.21|41.96|41.98|41.73|217
1753335900000|2025-07-24 05:45:00|42.11|41.86|41.67|41.42|42.11|41.86|41.57|41.32|215
1753336200000|2025-07-24 05:50:00|41.66|41.41|41.37|41.12|41.68|41.43|41.34|41.09|248
1753336500000|2025-07-24 05:55:00|41.36|41.11|40.98|40.73|41.36|41.11|40.93|40.68|356
1753336800000|2025-07-24 06:00:00|41|40.75|41.21|40.96|41.28|41.03|40.93|40.68|297
1753337100000|2025-07-24 06:05:00|41.22|40.97|41.41|41.16|41.52|41.27|41.22|40.97|199
1753337400000|2025-07-24 06:10:00|41.45|41.2|41.63|41.38|41.73|41.48|41.38|41.13|205
1753337700000|2025-07-24 06:15:00|41.64|41.39|41.55|41.3|41.74|41.49|41.28|41.03|298
1753338000000|2025-07-24 06:20:00|41.54|41.29|41.73|41.48|41.93|41.68|41.49|41.24|313
1753338300000|2025-07-24 06:25:00|41.74|41.49|41.8|41.55|41.9|41.65|41.72|41.47|239
1753338600000|2025-07-24 06:30:00|41.81|41.56|41.65|41.4|41.86|41.61|41.63|41.38|264
1753338900000|2025-07-24 06:35:00|41.66|41.41|41.33|41.08|41.66|41.41|41.21|40.96|267
1753339200000|2025-07-24 06:40:00|41.32|41.07|40.7|40.45|41.33|41.08|40.58|40.33|328
1753339500000|2025-07-24 06:45:00|40.69|40.44|40.91|40.66|40.98|40.73|40.69|40.44|358
1753339800000|2025-07-24 06:50:00|40.92|40.67|40.59|40.34|41.08|40.83|40.25|40|391
1753340100000|2025-07-24 06:55:00|40.6|40.35|41|40.75|41.08|40.83|40.6|40.35|312
1753340400000|2025-07-24 07:00:00|40.98|40.73|40.94|40.69|41|40.75|40.94|40.69|6
1753341000000|2025-07-24 07:10:00|41.37|41.12|41.5|41.25|41.5|41.25|41.33|41.08|103
1753341300000|2025-07-24 07:15:00|41.51|41.26|41.68|41.43|41.69|41.44|41.4|41.15|232
1753341600000|2025-07-24 07:20:00|41.66|41.41|41.51|41.26|41.68|41.43|41.41|41.16|199
1753341900000|2025-07-24 07:25:00|41.53|41.28|41.61|41.36|41.69|41.44|41.4|41.15|165
1753342200000|2025-07-24 07:30:00|41.6|41.35|41.42|41.17|41.61|41.36|41.34|41.09|182
1753342500000|2025-07-24 07:35:00|41.41|41.16|41.4|41.15|41.47|41.22|41.24|40.99|222
1753342800000|2025-07-24 07:40:00|41.39|41.14|41.55|41.3|41.63|41.38|41.3|41.05|183
1753343100000|2025-07-24 07:45:00|41.56|41.31|41.19|40.94|41.56|41.31|41.17|40.92|157
1753343400000|2025-07-24 07:50:00|41.2|40.95|41.47|41.22|41.48|41.23|41.2|40.95|117
1753343700000|2025-07-24 07:55:00|41.48|41.23|41.82|41.57|41.85|41.6|41.47|41.22|108
1753344000000|2025-07-24 08:00:00|41.81|41.56|41.66|41.41|41.82|41.57|41.6|41.35|120
1753344300000|2025-07-24 08:05:00|41.67|41.42|42.07|41.82|42.1|41.85|41.67|41.42|163
1753344600000|2025-07-24 08:10:00|42.03|41.78|42.35|42.1|42.37|42.12|42.01|41.76|158
1753344900000|2025-07-24 08:15:00|42.34|42.09|42.21|41.96|42.34|42.09|42.14|41.89|189
1753345200000|2025-07-24 08:20:00|42.22|41.97|42.16|41.91|42.31|42.06|42.14|41.89|160
1753345500000|2025-07-24 08:25:00|42.15|41.9|42.14|41.89|42.22|41.97|42.08|41.83|176
1753345800000|2025-07-24 08:30:00|42.15|41.9|42.3|42.05|42.4|42.15|42.15|41.9|122
1753346100000|2025-07-24 08:35:00|42.31|42.06|42.29|42.04|42.35|42.1|42.22|41.97|125
1753346400000|2025-07-24 08:40:00|42.27|42.02|42.3|42.05|42.37|42.12|42.16|41.91|111
1753346700000|2025-07-24 08:45:00|42.31|42.06|42.44|42.19|42.44|42.19|42.29|42.04|74
1753347000000|2025-07-24 08:50:00|42.43|42.18|42.4|42.15|42.53|42.28|42.34|42.09|65
1753347300000|2025-07-24 08:55:00|42.41|42.16|42.21|41.96|42.48|42.23|42.14|41.89|176
1753347600000|2025-07-24 09:00:00|42.22|41.97|42.33|42.08|42.35|42.1|42.18|41.93|263
1753347900000|2025-07-24 09:05:00|42.34|42.09|42.3|42.05|42.34|42.09|42.23|41.98|208
1753348200000|2025-07-24 09:10:00|42.29|42.04|42.15|41.9|42.35|42.1|42.11|41.86|178
1753348500000|2025-07-24 09:15:00|42.16|41.91|42.08|41.83|42.25|42|42.04|41.79|227
1753348800000|2025-07-24 09:20:00|42.07|41.82|42.07|41.82|42.2|41.95|42.03|41.78|241
1753349100000|2025-07-24 09:25:00|42.05|41.8|42.18|41.93|42.18|41.93|42.02|41.77|155
1753349400000|2025-07-24 09:30:00|42.19|41.94|42.1|41.85|42.24|41.99|42.09|41.84|162
1753349700000|2025-07-24 09:35:00|42.11|41.86|42.07|41.82|42.12|41.87|42.02|41.77|230
1753350000000|2025-07-24 09:40:00|42.06|41.81|42.28|42.03|42.28|42.03|42.05|41.8|193
1753350300000|2025-07-24 09:45:00|42.3|42.05|41.89|41.64|42.3|42.05|41.87|41.62|174
1753350600000|2025-07-24 09:50:00|41.9|41.65|42.08|41.83|42.19|41.94|41.9|41.65|235
1753350900000|2025-07-24 09:55:00|42.09|41.84|42.19|41.94|42.26|42.01|42.02|41.77|202
1753351200000|2025-07-24 10:00:00|42.2|41.95|42.47|42.22|42.47|42.22|42.14|41.89|244
1753351500000|2025-07-24 10:05:00|42.46|42.21|42.11|41.86|42.48|42.23|42.08|41.83|166
1753351800000|2025-07-24 10:10:00|42.1|41.85|42.14|41.89|42.18|41.93|42.02|41.77|154
1753352100000|2025-07-24 10:15:00|42.13|41.88|42.01|41.76|42.24|41.99|41.98|41.73|196
1753352400000|2025-07-24 10:20:00|42.02|41.77|41.86|41.61|42.04|41.79|41.85|41.6|235
1753352700000|2025-07-24 10:25:00|41.87|41.62|41.77|41.52|41.96|41.71|41.76|41.51|196
1753353000000|2025-07-24 10:30:00|41.78|41.53|41.6|41.35|41.83|41.58|41.57|41.32|176
1753353300000|2025-07-24 10:35:00|41.61|41.36|41.7|41.45|41.75|41.5|41.54|41.29|206
1753353600000|2025-07-24 10:40:00|41.73|41.48|41.86|41.61|41.89|41.64|41.68|41.43|144
1753353900000|2025-07-24 10:45:00|41.82|41.57|41.98|41.73|42.1|41.85|41.71|41.46|266
1753354200000|2025-07-24 10:50:00|41.99|41.74|41.96|41.71|42.11|41.86|41.94|41.69|188
1753354500000|2025-07-24 10:55:00|41.97|41.72|42.09|41.84|42.11|41.86|41.97|41.72|192
1753354800000|2025-07-24 11:00:00|42.08|41.83|42.07|41.82|42.2|41.95|42.03|41.78|185
1753355100000|2025-07-24 11:05:00|42.06|41.81|42.02|41.77|42.15|41.9|41.94|41.69|267
1753355400000|2025-07-24 11:10:00|42.04|41.79|42.3|42.05|42.34|42.09|42.02|41.77|227
1753355700000|2025-07-24 11:15:00|42.29|42.04|42.38|42.13|42.5|42.25|42.29|42.04|273
1753356000000|2025-07-24 11:20:00|42.39|42.14|42.54|42.29|42.55|42.3|42.34|42.09|222
1753356300000|2025-07-24 11:25:00|42.53|42.28|42.59|42.34|42.66|42.41|42.48|42.23|121
1753356600000|2025-07-24 11:30:00|42.58|42.33|42.75|42.5|42.75|42.5|42.47|42.22|181
1753356900000|2025-07-24 11:35:00|42.74|42.49|42.78|42.53|42.81|42.56|42.68|42.43|121
1753357200000|2025-07-24 11:40:00|42.79|42.54|42.82|42.57|42.86|42.61|42.72|42.47|84
1753357500000|2025-07-24 11:45:00|42.83|42.58|42.88|42.63|42.89|42.64|42.72|42.47|93
1753357800000|2025-07-24 11:50:00|42.87|42.62|43.01|42.76|43.11|42.86|42.85|42.6|128
1753358100000|2025-07-24 11:55:00|43|42.75|42.99|42.74|43.06|42.81|42.95|42.7|88
1753358400000|2025-07-24 12:00:00|42.98|42.73|43.17|42.92|43.42|43.17|42.98|42.73|137
1753358700000|2025-07-24 12:05:00|43.16|42.91|43.04|42.79|43.16|42.91|42.98|42.73|137
1753359000000|2025-07-24 12:10:00|43.03|42.78|43.01|42.76|43.16|42.91|42.81|42.56|171
1753359300000|2025-07-24 12:15:00|42.98|42.73|42.8|42.55|43.01|42.76|42.72|42.47|185
1753359600000|2025-07-24 12:20:00|42.79|42.54|43.06|42.81|43.13|42.88|42.79|42.54|193
1753359900000|2025-07-24 12:25:00|43.05|42.8|43.2|42.95|43.25|43|42.99|42.74|222
1753360200000|2025-07-24 12:30:00|43.17|42.92|42.95|42.7|43.21|42.96|42.92|42.67|232
1753360500000|2025-07-24 12:35:00|42.94|42.69|42.89|42.64|43.08|42.83|42.8|42.55|224
1753360800000|2025-07-24 12:40:00|42.88|42.63|43.01|42.76|43.12|42.87|42.8|42.55|184
1753361100000|2025-07-24 12:45:00|43.02|42.77|43.06|42.81|43.17|42.92|42.85|42.6|159
1753361400000|2025-07-24 12:50:00|43.07|42.82|42.89|42.64|43.1|42.85|42.86|42.61|105
1753361700000|2025-07-24 12:55:00|42.9|42.65|43.06|42.81|43.23|42.98|42.88|42.63|116
1753362000000|2025-07-24 13:00:00|43.04|42.79|43.06|42.81|43.11|42.86|42.9|42.65|119
1753362300000|2025-07-24 13:05:00|43.04|42.79|43.01|42.76|43.12|42.87|42.87|42.62|132
1753362600000|2025-07-24 13:10:00|43|42.75|43.07|42.82|43.13|42.88|42.9|42.65|214
1753362900000|2025-07-24 13:15:00|43.08|42.83|43.29|43.04|43.32|43.07|43.07|42.82|153
1753363200000|2025-07-24 13:20:00|43.26|43.01|43.25|43|43.27|43.02|43.07|42.82|149
1753363500000|2025-07-24 13:25:00|43.23|42.98|43.39|43.14|43.45|43.2|43.23|42.98|132
1753363800000|2025-07-24 13:30:00|43.37|43.12|43.45|43.2|43.45|43.2|43.12|42.87|262
1753364100000|2025-07-24 13:35:00|43.44|43.19|43.11|42.86|43.58|43.33|43.1|42.85|240
1753364400000|2025-07-24 13:40:00|43.1|42.85|43.07|42.82|43.24|42.99|42.98|42.73|283
1753364700000|2025-07-24 13:45:00|43.08|42.83|43.11|42.86|43.27|43.02|43.06|42.81|348
1753365000000|2025-07-24 13:50:00|43.12|42.87|42.84|42.59|43.19|42.94|42.83|42.58|254
1753365300000|2025-07-24 13:55:00|42.83|42.58|42.71|42.46|42.96|42.71|42.66|42.41|292
1753365600000|2025-07-24 14:00:00|42.72|42.47|42.92|42.67|42.96|42.71|42.65|42.4|337
1753365900000|2025-07-24 14:05:00|42.93|42.68|42.58|42.33|42.99|42.74|42.57|42.32|176
1753366200000|2025-07-24 14:10:00|42.56|42.31|42.6|42.35|42.79|42.54|42.47|42.22|308
1753366500000|2025-07-24 14:15:00|42.59|42.34|42.71|42.46|42.77|42.52|42.48|42.23|299
1753366800000|2025-07-24 14:20:00|42.72|42.47|42.75|42.5|42.84|42.59|42.56|42.31|253
1753367100000|2025-07-24 14:25:00|42.74|42.49|42.99|42.74|43.05|42.8|42.73|42.48|253
1753367400000|2025-07-24 14:30:00|43|42.75|43.37|43.12|43.37|43.12|42.98|42.73|220
1753367700000|2025-07-24 14:35:00|43.38|43.13|43.86|43.61|43.89|43.64|43.38|43.13|192
1753368000000|2025-07-24 14:40:00|43.85|43.6|43.89|43.64|43.97|43.72|43.66|43.41|254
1753368300000|2025-07-24 14:45:00|43.9|43.65|44.13|43.88|44.13|43.88|43.85|43.6|204
1753368600000|2025-07-24 14:50:00|44.14|43.89|44.38|44.13|44.38|44.13|44.03|43.78|185
1753368900000|2025-07-24 14:55:00|44.37|44.12|44.66|44.41|44.79|44.54|44.3|44.05|137
1753369200000|2025-07-24 15:00:00|44.67|44.42|44.59|44.34|44.81|44.56|44.49|44.24|269
1753369500000|2025-07-24 15:05:00|44.61|44.36|44.78|44.53|44.83|44.58|44.51|44.26|201
1753369800000|2025-07-24 15:10:00|44.77|44.52|44.86|44.61|44.9|44.65|44.53|44.28|234
1753370100000|2025-07-24 15:15:00|44.87|44.62|44.78|44.53|44.87|44.62|44.7|44.45|229
1753370400000|2025-07-24 15:20:00|44.79|44.54|44.34|44.09|44.81|44.56|44.32|44.07|244
1753370700000|2025-07-24 15:25:00|44.35|44.1|44.31|44.06|44.49|44.24|44.31|44.06|206
1753371000000|2025-07-24 15:30:00|44.33|44.08|44.06|43.81|44.34|44.09|43.93|43.68|295
1753371300000|2025-07-24 15:35:00|44.05|43.8|44.07|43.82|44.27|44.02|43.98|43.73|259
1753371600000|2025-07-24 15:40:00|44.08|43.83|44.21|43.96|44.38|44.13|44.07|43.82|185
1753371900000|2025-07-24 15:45:00|44.2|43.95|44.34|44.09|44.36|44.11|44.16|43.91|157
1753372200000|2025-07-24 15:50:00|44.33|44.08|44.18|43.93|44.4|44.15|44.17|43.92|119
1753372500000|2025-07-24 15:55:00|44.17|43.92|44.18|43.93|44.21|43.96|43.93|43.68|195
1753372800000|2025-07-24 16:00:00|44.2|43.95|44.03|43.78|44.23|43.98|43.99|43.74|123
1753373100000|2025-07-24 16:05:00|44.04|43.79|43.88|43.63|44.05|43.8|43.84|43.59|158
1753373400000|2025-07-24 16:10:00|43.86|43.61|43.68|43.43|43.89|43.64|43.6|43.35|160
1753373700000|2025-07-24 16:15:00|43.67|43.42|43.82|43.57|43.92|43.67|43.48|43.23|227
1753374000000|2025-07-24 16:20:00|43.83|43.58|43.55|43.3|43.94|43.69|43.44|43.19|186
1753374300000|2025-07-24 16:25:00|43.56|43.31|43.28|43.03|43.6|43.35|43.26|43.01|174
1753374600000|2025-07-24 16:30:00|43.27|43.02|43.3|43.05|43.45|43.2|43.18|42.93|226
1753374900000|2025-07-24 16:35:00|43.27|43.02|43.23|42.98|43.29|43.04|43.08|42.83|276
1753375200000|2025-07-24 16:40:00|43.22|42.97|43.12|42.87|43.3|43.05|43.1|42.85|266
1753375500000|2025-07-24 16:45:00|43.11|42.86|43.36|43.11|43.37|43.12|43.06|42.81|237
1753375800000|2025-07-24 16:50:00|43.35|43.1|43.38|43.13|43.54|43.29|43.35|43.1|142
1753376100000|2025-07-24 16:55:00|43.37|43.12|43.3|43.05|43.4|43.15|43.22|42.97|107
1753376400000|2025-07-24 17:00:00|43.31|43.06|43.52|43.27|43.53|43.28|43.24|42.99|129
1753376700000|2025-07-24 17:05:00|43.51|43.26|43.54|43.29|43.59|43.34|43.44|43.19|100
1753377000000|2025-07-24 17:10:00|43.55|43.3|43.63|43.38|43.7|43.45|43.51|43.26|82
1753377300000|2025-07-24 17:15:00|43.64|43.39|43.7|43.45|43.75|43.5|43.51|43.26|156
1753377600000|2025-07-24 17:20:00|43.69|43.44|43.94|43.69|43.95|43.7|43.66|43.41|161
1753377900000|2025-07-24 17:25:00|43.93|43.68|43.74|43.49|43.94|43.69|43.73|43.48|100
1753378200000|2025-07-24 17:30:00|43.75|43.5|43.85|43.6|43.91|43.66|43.75|43.5|144
1753378500000|2025-07-24 17:35:00|43.84|43.59|43.91|43.66|43.92|43.67|43.76|43.51|162
1753378800000|2025-07-24 17:40:00|43.92|43.67|43.83|43.58|43.92|43.67|43.73|43.48|110
1753379100000|2025-07-24 17:45:00|43.82|43.57|43.93|43.68|43.97|43.72|43.82|43.57|110
1753379400000|2025-07-24 17:50:00|43.92|43.67|44.01|43.76|44.01|43.76|43.92|43.67|98
1753379700000|2025-07-24 17:55:00|44|43.75|43.72|43.47|44.01|43.76|43.65|43.4|177
1753380000000|2025-07-24 18:00:00|43.71|43.46|43.55|43.3|43.73|43.48|43.44|43.19|245
1753380300000|2025-07-24 18:05:00|43.54|43.29|43.74|43.49|43.82|43.57|43.54|43.29|202
1753380600000|2025-07-24 18:10:00|43.75|43.5|43.85|43.6|43.94|43.69|43.74|43.49|215
1753380900000|2025-07-24 18:15:00|43.86|43.61|43.81|43.56|43.9|43.65|43.73|43.48|273
1753381200000|2025-07-24 18:20:00|43.82|43.57|43.75|43.5|43.91|43.66|43.75|43.5|158
1753381500000|2025-07-24 18:25:00|43.77|43.52|43.83|43.58|43.85|43.6|43.74|43.49|164
1753381800000|2025-07-24 18:30:00|43.82|43.57|43.71|43.46|43.86|43.61|43.6|43.35|183
1753382100000|2025-07-24 18:35:00|43.7|43.45|43.63|43.38|43.7|43.45|43.51|43.26|222
1753382400000|2025-07-24 18:40:00|43.62|43.37|43.62|43.37|43.72|43.47|43.55|43.3|202
1753382700000|2025-07-24 18:45:00|43.63|43.38|43.76|43.51|43.78|43.53|43.57|43.32|152
1753383000000|2025-07-24 18:50:00|43.77|43.52|43.68|43.43|43.77|43.52|43.62|43.37|170
1753383300000|2025-07-24 18:55:00|43.7|43.45|43.59|43.34|43.72|43.47|43.54|43.29|152
1753383600000|2025-07-24 19:00:00|43.6|43.35|43.77|43.52|43.77|43.52|43.58|43.33|172
1753383900000|2025-07-24 19:05:00|43.76|43.51|43.64|43.39|43.82|43.57|43.64|43.39|128
1753384200000|2025-07-24 19:10:00|43.66|43.41|43.63|43.38|43.66|43.41|43.57|43.32|128
1753384500000|2025-07-24 19:15:00|43.62|43.37|43.72|43.47|43.72|43.47|43.57|43.32|129
1753384800000|2025-07-24 19:20:00|43.71|43.46|43.61|43.36|43.73|43.48|43.61|43.36|161
1753385100000|2025-07-24 19:25:00|43.6|43.35|43.58|43.33|43.6|43.35|43.48|43.23|219
1753385400000|2025-07-24 19:30:00|43.59|43.34|43.56|43.31|43.59|43.34|43.39|43.14|183
1753385700000|2025-07-24 19:35:00|43.53|43.28|43.47|43.22|43.54|43.29|43.37|43.12|192
1753386000000|2025-07-24 19:40:00|43.48|43.23|43.44|43.19|43.48|43.23|43.34|43.09|173
1753386300000|2025-07-24 19:45:00|43.45|43.2|43.47|43.22|43.55|43.3|43.35|43.1|208
1753386600000|2025-07-24 19:50:00|43.46|43.21|43.53|43.28|43.66|43.41|43.45|43.2|149
1753386900000|2025-07-24 19:55:00|43.52|43.27|43.27|43.02|43.53|43.28|43.27|43.02|179
1753387200000|2025-07-24 20:00:00|43.28|43.03|43.3|43.05|43.41|43.16|43.27|43.02|173
1753387500000|2025-07-24 20:05:00|43.31|43.06|43.38|43.13|43.49|43.24|43.27|43.02|154
1753387800000|2025-07-24 20:10:00|43.39|43.14|43.49|43.24|43.5|43.25|43.36|43.11|107
1753388100000|2025-07-24 20:15:00|43.48|43.23|43.34|43.09|43.52|43.27|43.34|43.09|75
1753388400000|2025-07-24 20:20:00|43.33|43.08|43.3|43.05|43.39|43.14|43.29|43.04|70
1753388700000|2025-07-24 20:25:00|43.31|43.06|43.47|43.22|43.47|43.22|43.31|43.06|38
1753389000000|2025-07-24 20:30:00|43.46|43.21|43.41|43.16|43.46|43.21|43.34|43.09|73
1753389300000|2025-07-24 20:35:00|43.42|43.17|43.49|43.24|43.51|43.26|43.42|43.17|55
1753389600000|2025-07-24 20:40:00|43.5|43.25|43.53|43.28|43.56|43.31|43.45|43.2|65
1753389900000|2025-07-24 20:45:00|43.52|43.27|43.65|43.4|43.7|43.45|43.52|43.27|67
1753390200000|2025-07-24 20:50:00|43.64|43.39|43.72|43.47|43.77|43.52|43.64|43.39|60
1753390500000|2025-07-24 20:55:00|43.7|43.45|43.71|43.46|43.72|43.47|43.64|43.39|89
1753390800000|2025-07-24 21:00:00|43.7|43.45|43.57|43.32|43.72|43.47|43.55|43.3|138
1753391100000|2025-07-24 21:05:00|43.56|43.31|43.49|43.24|43.56|43.31|43.44|43.19|167
1753391400000|2025-07-24 21:10:00|43.48|43.23|43.28|43.03|43.48|43.23|43.22|42.97|110
1753391700000|2025-07-24 21:15:00|43.29|43.04|43.17|42.92|43.32|43.07|43.17|42.92|160
1753392000000|2025-07-24 21:20:00|43.18|42.93|43.25|43|43.3|43.05|43.14|42.89|126
1753392300000|2025-07-24 21:25:00|43.26|43.01|43.23|42.98|43.38|43.13|43.23|42.98|114
1753392600000|2025-07-24 21:30:00|43.24|42.99|43.05|42.8|43.26|43.01|43|42.75|158
1753392900000|2025-07-24 21:35:00|43.04|42.79|43.17|42.92|43.17|42.92|43.03|42.78|66
1753393200000|2025-07-24 21:40:00|43.18|42.93|43.33|43.08|43.33|43.08|43.18|42.93|37
1753393500000|2025-07-24 21:45:00|43.32|43.07|43.27|43.02|43.35|43.1|43.27|43.02|36
1753393800000|2025-07-24 21:50:00|43.28|43.03|43.27|43.02|43.29|43.04|43.25|43|41
1753394100000|2025-07-24 21:55:00|43.28|43.03|43.21|42.96|43.32|43.07|43.16|42.91|40
1753394400000|2025-07-24 22:00:00|43.22|42.97|43.24|42.99|43.32|43.07|43.07|42.82|205
1753394700000|2025-07-24 22:05:00|43.25|43|42.96|42.71|43.25|43|42.96|42.71|92
1753395000000|2025-07-24 22:10:00|42.98|42.73|42.93|42.68|43.1|42.85|42.9|42.65|95
1753395300000|2025-07-24 22:15:00|42.94|42.69|43.15|42.9|43.15|42.9|42.92|42.67|129
1753395600000|2025-07-24 22:20:00|43.17|42.92|43.23|42.98|43.25|43|43.11|42.86|90
1753395900000|2025-07-24 22:25:00|43.22|42.97|43.26|43.01|43.27|43.02|43.12|42.87|100
1753396200000|2025-07-24 22:30:00|43.27|43.02|43.2|42.95|43.27|43.02|43.1|42.85|115
1753396500000|2025-07-24 22:35:00|43.19|42.94|43.32|43.07|43.33|43.08|43.16|42.91|76
1753396800000|2025-07-24 22:40:00|43.33|43.08|43.43|43.18|43.46|43.21|43.3|43.05|84
1753397100000|2025-07-24 22:45:00|43.42|43.17|43.2|42.95|43.42|43.17|43.19|42.94|121
1753397400000|2025-07-24 22:50:00|43.19|42.94|43.19|42.94|43.24|42.99|43.13|42.88|121
1753397700000|2025-07-24 22:55:00|43.2|42.95|43.2|42.95|43.33|43.08|43.19|42.94|73
1753398000000|2025-07-24 23:00:00|43.17|42.92|42.77|42.52|43.17|42.92|42.73|42.48|259
1753398300000|2025-07-24 23:05:00|42.78|42.53|42.81|42.56|42.96|42.71|42.72|42.47|280
1753398600000|2025-07-24 23:10:00|42.82|42.57|42.63|42.38|42.91|42.66|42.61|42.36|126
1753398900000|2025-07-24 23:15:00|42.64|42.39|42.72|42.47|42.84|42.59|42.64|42.39|199
1753399200000|2025-07-24 23:20:00|42.69|42.44|42.71|42.46|42.71|42.46|42.59|42.34|153
1753399500000|2025-07-24 23:25:00|42.72|42.47|42.59|42.34|42.74|42.49|42.48|42.23|165
1753399800000|2025-07-24 23:30:00|42.58|42.33|42.51|42.26|42.63|42.38|42.48|42.23|242
1753400100000|2025-07-24 23:35:00|42.52|42.27|42.61|42.36|42.75|42.5|42.46|42.21|171
1753400400000|2025-07-24 23:40:00|42.62|42.37|42.52|42.27|42.66|42.41|42.49|42.24|188
1753400700000|2025-07-24 23:45:00|42.53|42.28|42.53|42.28|42.66|42.41|42.47|42.22|183
1753401000000|2025-07-24 23:50:00|42.52|42.27|42.63|42.38|42.65|42.4|42.49|42.24|152
1753401300000|2025-07-24 23:55:00|42.62|42.37|42.59|42.34|42.62|42.37|42.43|42.18|137
1753401600000|2025-07-25 00:00:00|42.6|42.35|42.39|42.14|42.65|42.4|42.39|42.14|180
1753401900000|2025-07-25 00:05:00|42.37|42.12|42.26|42.01|42.47|42.22|42.12|41.87|302
1753402200000|2025-07-25 00:10:00|42.24|41.99|42.27|42.02|42.36|42.11|42.2|41.95|242
1753402500000|2025-07-25 00:15:00|42.28|42.03|42.2|41.95|42.34|42.09|42.11|41.86|275
1753402800000|2025-07-25 00:20:00|42.21|41.96|42.32|42.07|42.38|42.13|42.17|41.92|241
1753403100000|2025-07-25 00:25:00|42.31|42.06|42.37|42.12|42.38|42.13|42.21|41.96|248
1753403400000|2025-07-25 00:30:00|42.35|42.1|42.11|41.86|42.36|42.11|42.08|41.83|199
1753403700000|2025-07-25 00:35:00|42.1|41.85|42.03|41.78|42.1|41.85|41.9|41.65|241
1753404000000|2025-07-25 00:40:00|42.02|41.77|42.3|42.05|42.3|42.05|41.91|41.66|294
1753404300000|2025-07-25 00:45:00|42.32|42.07|42.18|41.93|42.47|42.22|42.14|41.89|185
1753404600000|2025-07-25 00:50:00|42.17|41.92|42.16|41.91|42.3|42.05|42.1|41.85|135
1753404900000|2025-07-25 00:55:00|42.17|41.92|42.08|41.83|42.2|41.95|42.03|41.78|136
1753405200000|2025-07-25 01:00:00|42.07|41.82|42.09|41.84|42.15|41.9|42.04|41.79|156
1753405500000|2025-07-25 01:05:00|42.08|41.83|42.19|41.94|42.36|42.11|42.05|41.8|181
1753405800000|2025-07-25 01:10:00|42.18|41.93|42.14|41.89|42.25|42|42.07|41.82|181
1753406100000|2025-07-25 01:15:00|42.15|41.9|42.22|41.97|42.32|42.07|42.13|41.88|222
1753406400000|2025-07-25 01:20:00|42.21|41.96|41.98|41.73|42.3|42.05|41.95|41.7|195
1753406700000|2025-07-25 01:25:00|41.97|41.72|42.25|42|42.26|42.01|41.93|41.68|203
1753407000000|2025-07-25 01:30:00|42.24|41.99|42.43|42.18|42.44|42.19|42.15|41.9|158
1753407300000|2025-07-25 01:35:00|42.42|42.17|42.39|42.14|42.6|42.35|42.39|42.14|168
1753407600000|2025-07-25 01:40:00|42.38|42.13|42.4|42.15|42.44|42.19|42.28|42.03|205
1753407900000|2025-07-25 01:45:00|42.39|42.14|42.3|42.05|42.45|42.2|42.3|42.05|205
1753408200000|2025-07-25 01:50:00|42.31|42.06|42.27|42.02|42.41|42.16|42.26|42.01|168
1753408500000|2025-07-25 01:55:00|42.28|42.03|42.61|42.36|42.81|42.56|42.28|42.03|150
1753408800000|2025-07-25 02:00:00|42.6|42.35|42.56|42.31|42.64|42.39|42.42|42.17|175
1753409100000|2025-07-25 02:05:00|42.57|42.32|42.75|42.5|42.76|42.51|42.52|42.27|151
1753409400000|2025-07-25 02:10:00|42.73|42.48|42.57|42.32|42.73|42.48|42.54|42.29|100
1753409700000|2025-07-25 02:15:00|42.58|42.33|42.49|42.24|42.58|42.33|42.41|42.16|140
1753410000000|2025-07-25 02:20:00|42.5|42.25|42.45|42.2|42.55|42.3|42.32|42.07|164
1753410300000|2025-07-25 02:25:00|42.44|42.19|42.43|42.18|42.52|42.27|42.4|42.15|107
1753410600000|2025-07-25 02:30:00|42.44|42.19|42.25|42|42.53|42.28|42.24|41.99|148
1753410900000|2025-07-25 02:35:00|42.24|41.99|41.86|41.61|42.24|41.99|41.86|41.61|142
1753411200000|2025-07-25 02:40:00|41.84|41.59|41.96|41.71|42.01|41.76|41.81|41.56|177
1753411500000|2025-07-25 02:45:00|41.97|41.72|42.05|41.8|42.05|41.8|41.74|41.49|173
1753411800000|2025-07-25 02:50:00|42.04|41.79|42.03|41.78|42.06|41.81|41.91|41.66|145
1753412100000|2025-07-25 02:55:00|42.02|41.77|41.84|41.59|42.05|41.8|41.84|41.59|119
1753412400000|2025-07-25 03:00:00|41.85|41.6|41.73|41.48|41.9|41.65|41.73|41.48|186
1753412700000|2025-07-25 03:05:00|41.72|41.47|42.1|41.85|42.16|41.91|41.66|41.41|237
1753413000000|2025-07-25 03:10:00|42.11|41.86|42.1|41.85|42.17|41.92|41.98|41.73|142
1753413300000|2025-07-25 03:15:00|42.11|41.86|41.96|41.71|42.13|41.88|41.91|41.66|190
1753413600000|2025-07-25 03:20:00|41.97|41.72|42.08|41.83|42.2|41.95|41.97|41.72|198
1753413900000|2025-07-25 03:25:00|42.09|41.84|41.97|41.72|42.14|41.89|41.91|41.66|156
1753414200000|2025-07-25 03:30:00|41.95|41.7|41.39|41.14|41.95|41.7|41.25|41|252
1753414500000|2025-07-25 03:35:00|41.38|41.13|41.44|41.19|41.5|41.25|41.34|41.09|204
1753414800000|2025-07-25 03:40:00|41.45|41.2|41.52|41.27|41.6|41.35|41.42|41.17|202
1753415100000|2025-07-25 03:45:00|41.53|41.28|41.73|41.48|41.73|41.48|41.4|41.15|197
1753415400000|2025-07-25 03:50:00|41.74|41.49|41.69|41.44|41.75|41.5|41.6|41.35|198
1753415700000|2025-07-25 03:55:00|41.7|41.45|41.74|41.49|41.82|41.57|41.61|41.36|175
1753416000000|2025-07-25 04:00:00|41.73|41.48|41.83|41.58|41.94|41.69|41.68|41.43|193
1753416300000|2025-07-25 04:05:00|41.85|41.6|41.62|41.37|41.89|41.64|41.62|41.37|223
1753416600000|2025-07-25 04:10:00|41.63|41.38|41.5|41.25|41.85|41.6|41.46|41.21|288
1753416900000|2025-07-25 04:15:00|41.49|41.24|41.52|41.27|41.66|41.41|41.32|41.07|319
1753417200000|2025-07-25 04:20:00|41.5|41.25|41.55|41.3|41.61|41.36|41.37|41.12|268
1753417500000|2025-07-25 04:25:00|41.54|41.29|41.66|41.41|41.68|41.43|41.34|41.09|257
1753417800000|2025-07-25 04:30:00|41.67|41.42|42.05|41.8|42.13|41.88|41.64|41.39|271
1753418100000|2025-07-25 04:35:00|42.06|41.81|42.11|41.86|42.19|41.94|41.96|41.71|241
1753418400000|2025-07-25 04:40:00|42.1|41.85|41.87|41.62|42.13|41.88|41.81|41.56|193
1753418700000|2025-07-25 04:45:00|41.88|41.63|42.18|41.93|42.19|41.94|41.87|41.62|173
1753419000000|2025-07-25 04:50:00|42.17|41.92|42.15|41.9|42.17|41.92|42.03|41.78|246
1753419300000|2025-07-25 04:55:00|42.14|41.89|42.24|41.99|42.27|42.02|42.12|41.87|113
1753419600000|2025-07-25 05:00:00|42.23|41.98|42.15|41.9|42.28|42.03|42.12|41.87|166
1753419900000|2025-07-25 05:05:00|42.16|41.91|41.8|41.55|42.16|41.91|41.79|41.54|154
1753420200000|2025-07-25 05:10:00|41.81|41.56|41.82|41.57|41.87|41.62|41.76|41.51|152
1753420500000|2025-07-25 05:15:00|41.81|41.56|42.04|41.79|42.06|41.81|41.8|41.55|153
1753420800000|2025-07-25 05:20:00|42.05|41.8|41.89|41.64|42.11|41.86|41.88|41.63|113
1753421100000|2025-07-25 05:25:00|41.88|41.63|41.87|41.62|41.93|41.68|41.82|41.57|148
1753421400000|2025-07-25 05:30:00|41.85|41.6|41.66|41.41|41.85|41.6|41.63|41.38|114
1753421700000|2025-07-25 05:35:00|41.67|41.42|41.66|41.41|41.72|41.47|41.63|41.38|187
1753422000000|2025-07-25 05:40:00|41.65|41.4|41.6|41.35|41.67|41.42|41.59|41.34|164
1753422300000|2025-07-25 05:45:00|41.62|41.37|41.58|41.33|41.64|41.39|41.54|41.29|186
1753422600000|2025-07-25 05:50:00|41.59|41.34|41.54|41.29|41.67|41.42|41.53|41.28|163
1753422900000|2025-07-25 05:55:00|41.53|41.28|41.55|41.3|41.64|41.39|41.51|41.26|204
1753423200000|2025-07-25 06:00:00|41.56|41.31|41.4|41.15|41.58|41.33|41.4|41.15|160
1753423500000|2025-07-25 06:05:00|41.41|41.16|41.34|41.09|41.42|41.17|41.27|41.02|182
1753423800000|2025-07-25 06:10:00|41.35|41.1|41.57|41.32|41.62|41.37|41.32|41.07|170
1753424100000|2025-07-25 06:15:00|41.56|41.31|41.63|41.38|41.63|41.38|41.41|41.16|186
1753424400000|2025-07-25 06:20:00|41.64|41.39|41.65|41.4|41.74|41.49|41.58|41.33|174
1753424700000|2025-07-25 06:25:00|41.66|41.41|41.64|41.39|41.73|41.48|41.5|41.25|223
1753425000000|2025-07-25 06:30:00|41.63|41.38|41.64|41.39|41.64|41.39|41.49|41.24|239
1753425300000|2025-07-25 06:35:00|41.63|41.38|41.66|41.41|41.73|41.48|41.58|41.33|163
1753425600000|2025-07-25 06:40:00|41.67|41.42|41.83|41.58|41.88|41.63|41.67|41.42|174
1753425900000|2025-07-25 06:45:00|41.82|41.57|41.86|41.61|41.92|41.67|41.73|41.48|221
1753426200000|2025-07-25 06:50:00|41.87|41.62|41.75|41.5|41.94|41.69|41.74|41.49|200
1753426500000|2025-07-25 06:55:00|41.76|41.51|41.74|41.49|41.82|41.57|41.69|41.44|205
1753426800000|2025-07-25 07:00:00|41.73|41.48|41.55|41.3|41.73|41.48|41.49|41.24|260
1753427100000|2025-07-25 07:05:00|41.56|41.31|41.6|41.35|41.61|41.36|41.49|41.24|192
1753427400000|2025-07-25 07:10:00|41.59|41.34|41.81|41.56|41.86|41.61|41.49|41.24|238
1753427700000|2025-07-25 07:15:00|41.8|41.55|41.96|41.71|42.2|41.95|41.78|41.53|224
1753428000000|2025-07-25 07:20:00|41.95|41.7|41.88|41.63|42.01|41.76|41.71|41.46|223
1753428300000|2025-07-25 07:25:00|41.86|41.61|41.73|41.48|41.87|41.62|41.72|41.47|222
1753428600000|2025-07-25 07:30:00|41.72|41.47|41.57|41.32|41.85|41.6|41.57|41.32|236
1753428900000|2025-07-25 07:35:00|41.58|41.33|41.57|41.32|41.59|41.34|41.5|41.25|222
1753429200000|2025-07-25 07:40:00|41.56|41.31|41.48|41.23|41.57|41.32|41.45|41.2|156
1753429500000|2025-07-25 07:45:00|41.47|41.22|41.48|41.23|41.57|41.32|41.46|41.21|157
1753429800000|2025-07-25 07:50:00|41.49|41.24|41.19|40.94|41.49|41.24|41.18|40.93|93
1753430100000|2025-07-25 07:55:00|41.2|40.95|41.63|41.38|41.69|41.44|41.08|40.83|200
1753430400000|2025-07-25 08:00:00|41.64|41.39|41.72|41.47|41.8|41.55|41.61|41.36|183
1753430700000|2025-07-25 08:05:00|41.73|41.48|41.74|41.49|41.89|41.64|41.73|41.48|184
1753431000000|2025-07-25 08:10:00|41.75|41.5|41.76|41.51|41.76|41.51|41.56|41.31|171
1753431300000|2025-07-25 08:15:00|41.77|41.52|41.94|41.69|41.94|41.69|41.66|41.41|171
1753431600000|2025-07-25 08:20:00|41.95|41.7|41.97|41.72|42.07|41.82|41.92|41.67|199
1753431900000|2025-07-25 08:25:00|41.98|41.73|41.9|41.65|42.04|41.79|41.89|41.64|98
1753432200000|2025-07-25 08:30:00|41.91|41.66|41.78|41.53|41.91|41.66|41.74|41.49|104
1753432500000|2025-07-25 08:35:00|41.77|41.52|41.65|41.4|41.81|41.56|41.6|41.35|100
1753432800000|2025-07-25 08:40:00|41.64|41.39|41.49|41.24|41.64|41.39|41.46|41.21|106
1753433100000|2025-07-25 08:45:00|41.48|41.23|41.64|41.39|41.74|41.49|41.38|41.13|182
1753433400000|2025-07-25 08:50:00|41.65|41.4|41.64|41.39|41.72|41.47|41.55|41.3|147
1753433700000|2025-07-25 08:55:00|41.63|41.38|41.56|41.31|41.65|41.4|41.5|41.25|112
1753434000000|2025-07-25 09:00:00|41.57|41.32|41.36|41.11|41.57|41.32|41.36|41.11|138
1753434300000|2025-07-25 09:05:00|41.37|41.12|41.45|41.2|41.6|41.35|41.37|41.12|189
1753434600000|2025-07-25 09:10:00|41.44|41.19|41.6|41.35|41.6|41.35|41.37|41.12|168
1753434900000|2025-07-25 09:15:00|41.59|41.34|41.7|41.45|41.7|41.45|41.39|41.14|176
1753435200000|2025-07-25 09:20:00|41.71|41.46|41.92|41.67|41.93|41.68|41.7|41.45|166
1753435500000|2025-07-25 09:25:00|41.91|41.66|42.09|41.84|42.09|41.84|41.8|41.55|164
1753435800000|2025-07-25 09:30:00|42.08|41.83|42.37|42.12|42.39|42.14|42|41.75|212
1753436100000|2025-07-25 09:35:00|42.38|42.13|42.31|42.06|42.44|42.19|42.26|42.01|214
1753436400000|2025-07-25 09:40:00|42.32|42.07|42.1|41.85|42.35|42.1|42.1|41.85|148
1753436700000|2025-07-25 09:45:00|42.09|41.84|41.97|41.72|42.21|41.96|41.96|41.71|177
1753437000000|2025-07-25 09:50:00|41.96|41.71|42.21|41.96|42.23|41.98|41.95|41.7|165
1753437300000|2025-07-25 09:55:00|42.2|41.95|42.58|42.33|42.58|42.33|42.18|41.93|124
1753437600000|2025-07-25 10:00:00|42.57|42.32|42.59|42.34|42.78|42.53|42.53|42.28|183
1753437900000|2025-07-25 10:05:00|42.6|42.35|42.4|42.15|42.6|42.35|42.39|42.14|184
1753438200000|2025-07-25 10:10:00|42.39|42.14|42.46|42.21|42.46|42.21|42.34|42.09|130
1753438500000|2025-07-25 10:15:00|42.39|42.14|42.38|42.13|42.46|42.21|42.35|42.1|127
1753438800000|2025-07-25 10:20:00|42.39|42.14|42.36|42.11|42.45|42.2|42.34|42.09|107
1753439100000|2025-07-25 10:25:00|42.35|42.1|42.25|42|42.37|42.12|42.18|41.93|97
1753439400000|2025-07-25 10:30:00|42.26|42.01|42.4|42.15|42.4|42.15|42.2|41.95|126
1753439700000|2025-07-25 10:35:00|42.41|42.16|42.44|42.19|42.51|42.26|42.39|42.14|118
1753440000000|2025-07-25 10:40:00|42.45|42.2|42.5|42.25|42.5|42.25|42.4|42.15|130
1753440300000|2025-07-25 10:45:00|42.53|42.28|42.38|42.13|42.59|42.34|42.34|42.09|160
1753440600000|2025-07-25 10:50:00|42.37|42.12|42.52|42.27|42.54|42.29|42.36|42.11|137
1753440900000|2025-07-25 10:55:00|42.51|42.26|42.5|42.25|42.57|42.32|42.45|42.2|127
1753441200000|2025-07-25 11:00:00|42.51|42.26|42.63|42.38|42.63|42.38|42.47|42.22|143
1753441500000|2025-07-25 11:05:00|42.64|42.39|42.65|42.4|42.68|42.43|42.57|42.32|139
1753441800000|2025-07-25 11:10:00|42.64|42.39|42.57|42.32|42.69|42.44|42.54|42.29|84
1753442100000|2025-07-25 11:15:00|42.56|42.31|42.63|42.38|42.66|42.41|42.55|42.3|130
1753442400000|2025-07-25 11:20:00|42.62|42.37|42.83|42.58|42.84|42.59|42.59|42.34|129
1753442700000|2025-07-25 11:25:00|42.84|42.59|42.84|42.59|42.9|42.65|42.79|42.54|93
1753443000000|2025-07-25 11:30:00|42.82|42.57|42.82|42.57|42.83|42.58|42.69|42.44|111
1753443300000|2025-07-25 11:35:00|42.83|42.58|42.73|42.48|42.88|42.63|42.72|42.47|119
1753443600000|2025-07-25 11:40:00|42.72|42.47|42.53|42.28|42.73|42.48|42.51|42.26|129
1753443900000|2025-07-25 11:45:00|42.52|42.27|42.6|42.35|42.61|42.36|42.5|42.25|81
1753444200000|2025-07-25 11:50:00|42.59|42.34|42.6|42.35|42.66|42.41|42.5|42.25|104
1753444500000|2025-07-25 11:55:00|42.61|42.36|42.59|42.34|42.69|42.44|42.58|42.33|134
1753444800000|2025-07-25 12:00:00|42.6|42.35|42.82|42.57|43.07|42.82|42.6|42.35|208
1753445100000|2025-07-25 12:05:00|42.81|42.56|43.08|42.83|43.08|42.83|42.68|42.43|208
1753445400000|2025-07-25 12:10:00|43.09|42.84|43|42.75|43.23|42.98|42.93|42.68|187
1753445700000|2025-07-25 12:15:00|43.01|42.76|42.62|42.37|43.03|42.78|42.61|42.36|159
1753446000000|2025-07-25 12:20:00|42.59|42.34|42.59|42.34|42.72|42.47|42.54|42.29|141
1753446300000|2025-07-25 12:25:00|42.6|42.35|42.53|42.28|42.65|42.4|42.52|42.27|107
1753446600000|2025-07-25 12:30:00|42.54|42.29|42.41|42.16|42.68|42.43|42.32|42.07|179
1753446900000|2025-07-25 12:35:00|42.4|42.15|42.49|42.24|42.55|42.3|42.38|42.13|222
1753447200000|2025-07-25 12:40:00|42.48|42.23|42.78|42.53|42.82|42.57|42.48|42.23|178
1753447500000|2025-07-25 12:45:00|42.79|42.54|42.72|42.47|42.8|42.55|42.62|42.37|131
1753447800000|2025-07-25 12:50:00|42.71|42.46|42.55|42.3|42.71|42.46|42.55|42.3|104
1753448100000|2025-07-25 12:55:00|42.56|42.31|42.7|42.45|42.7|42.45|42.52|42.27|126
1753448400000|2025-07-25 13:00:00|42.71|42.46|42.56|42.31|42.71|42.46|42.56|42.31|146
1753448700000|2025-07-25 13:05:00|42.57|42.32|42.66|42.41|42.71|42.46|42.55|42.3|132
1753449000000|2025-07-25 13:10:00|42.67|42.42|42.6|42.35|42.7|42.45|42.59|42.34|105
1753449300000|2025-07-25 13:15:00|42.59|42.34|42.69|42.44|42.71|42.46|42.56|42.31|130
1753449600000|2025-07-25 13:20:00|42.68|42.43|42.72|42.47|42.75|42.5|42.63|42.38|102
1753449900000|2025-07-25 13:25:00|42.73|42.48|42.52|42.27|42.76|42.51|42.51|42.26|126
1753450200000|2025-07-25 13:30:00|42.53|42.28|42.59|42.34|42.79|42.54|42.3|42.05|224
1753450500000|2025-07-25 13:35:00|42.6|42.35|42.43|42.18|42.65|42.4|42.24|41.99|286
1753450800000|2025-07-25 13:40:00|42.44|42.19|42.21|41.96|42.44|42.19|42.11|41.86|226
1753451100000|2025-07-25 13:45:00|42.24|41.99|42.3|42.05|42.33|42.08|42.12|41.87|230
1753451400000|2025-07-25 13:50:00|42.31|42.06|42.44|42.19|42.52|42.27|42.18|41.93|213
1753451700000|2025-07-25 13:55:00|42.45|42.2|42.5|42.25|42.5|42.25|42.31|42.06|219
1753452000000|2025-07-25 14:00:00|42.51|42.26|42.28|42.03|42.54|42.29|42.23|41.98|228
1753452300000|2025-07-25 14:05:00|42.27|42.02|42.18|41.93|42.28|42.03|42.07|41.82|207
1753452600000|2025-07-25 14:10:00|42.17|41.92|42.01|41.76|42.23|41.98|42|41.75|286
1753452900000|2025-07-25 14:15:00|42.04|41.79|41.85|41.6|42.09|41.84|41.7|41.45|286
1753453200000|2025-07-25 14:20:00|41.86|41.61|41.73|41.48|41.86|41.61|41.66|41.41|267
1753453500000|2025-07-25 14:25:00|41.72|41.47|41.79|41.54|41.86|41.61|41.67|41.42|225
1753453800000|2025-07-25 14:30:00|41.78|41.53|41.36|41.11|41.86|41.61|41.34|41.09|269
1753454100000|2025-07-25 14:35:00|41.35|41.1|41.08|40.83|41.46|41.21|41.05|40.8|270
1753454400000|2025-07-25 14:40:00|41.09|40.84|41.06|40.81|41.16|40.91|40.99|40.74|271
1753454700000|2025-07-25 14:45:00|41.07|40.82|41.11|40.86|41.17|40.92|40.97|40.72|260
1753455000000|2025-07-25 14:50:00|41.1|40.85|41.11|40.86|41.19|40.94|41|40.75|189
1753455300000|2025-07-25 14:55:00|41.03|40.78|40.85|40.6|41.07|40.82|40.8|40.55|291
1753455600000|2025-07-25 15:00:00|40.86|40.61|40.93|40.68|41.12|40.87|40.8|40.55|320
1753455900000|2025-07-25 15:05:00|40.94|40.69|40.93|40.68|41.02|40.77|40.84|40.59|265
1753456200000|2025-07-25 15:10:00|40.91|40.66|41|40.75|41.05|40.8|40.81|40.56|324
1753456500000|2025-07-25 15:15:00|41.01|40.76|41|40.75|41.25|41|40.98|40.73|270
1753456800000|2025-07-25 15:20:00|41.01|40.76|41.28|41.03|41.31|41.06|40.97|40.72|191
1753457100000|2025-07-25 15:25:00|41.29|41.04|41.18|40.93|41.33|41.08|41.13|40.88|255
1753457400000|2025-07-25 15:30:00|41.17|40.92|41.28|41.03|41.29|41.04|41.15|40.9|229
1753457700000|2025-07-25 15:35:00|41.27|41.02|40.8|40.55|41.28|41.03|40.77|40.52|256
1753458000000|2025-07-25 15:40:00|40.79|40.54|40.85|40.6|40.85|40.6|40.62|40.37|253
1753458300000|2025-07-25 15:45:00|40.86|40.61|40.9|40.65|40.99|40.74|40.83|40.58|340
1753458600000|2025-07-25 15:50:00|40.89|40.64|41.24|40.99|41.24|40.99|40.89|40.64|231
1753458900000|2025-07-25 15:55:00|41.25|41|41.1|40.85|41.35|41.1|41.08|40.83|199
1753459200000|2025-07-25 16:00:00|41.09|40.84|41.16|40.91|41.28|41.03|41.03|40.78|248
1753459500000|2025-07-25 16:05:00|41.17|40.92|41.25|41|41.34|41.09|41.13|40.88|210
1753459800000|2025-07-25 16:10:00|41.24|40.99|41.21|40.96|41.36|41.11|41.19|40.94|255
1753460100000|2025-07-25 16:15:00|41.22|40.97|41.18|40.93|41.32|41.07|41.05|40.8|248
1753460400000|2025-07-25 16:20:00|41.17|40.92|40.94|40.69|41.18|40.93|40.87|40.62|241
1753460700000|2025-07-25 16:25:00|40.93|40.68|41.17|40.92|41.22|40.97|40.91|40.66|245
1753461000000|2025-07-25 16:30:00|41.16|40.91|41.08|40.83|41.33|41.08|41.05|40.8|325
1753461300000|2025-07-25 16:35:00|41.09|40.84|41.01|40.76|41.12|40.87|40.95|40.7|264
1753461600000|2025-07-25 16:40:00|41.02|40.77|41.21|40.96|41.25|41|41|40.75|242
1753461900000|2025-07-25 16:45:00|41.19|40.94|41.45|41.2|41.45|41.2|41.15|40.9|154
1753462200000|2025-07-25 16:50:00|41.46|41.21|41.49|41.24|41.5|41.25|41.35|41.1|186
1753462500000|2025-07-25 16:55:00|41.48|41.23|41.62|41.37|41.71|41.46|41.48|41.23|214
1753462800000|2025-07-25 17:00:00|41.61|41.36|41.6|41.35|41.73|41.48|41.57|41.32|247
1753463100000|2025-07-25 17:05:00|41.61|41.36|41.73|41.48|41.8|41.55|41.58|41.33|254
1753463400000|2025-07-25 17:10:00|41.74|41.49|41.72|41.47|41.82|41.57|41.69|41.44|227
1753463700000|2025-07-25 17:15:00|41.73|41.48|41.59|41.34|41.8|41.55|41.55|41.3|273
1753464000000|2025-07-25 17:20:00|41.58|41.33|41.68|41.43|41.68|41.43|41.44|41.19|216
1753464300000|2025-07-25 17:25:00|41.67|41.42|41.55|41.3|41.73|41.48|41.53|41.28|171
1753464600000|2025-07-25 17:30:00|41.54|41.29|41.45|41.2|41.67|41.42|41.44|41.19|216
1753464900000|2025-07-25 17:35:00|41.44|41.19|41.52|41.27|41.59|41.34|41.36|41.11|250
1753465200000|2025-07-25 17:40:00|41.51|41.26|41.74|41.49|41.75|41.5|41.5|41.25|186
1753465500000|2025-07-25 17:45:00|41.75|41.5|41.76|41.51|41.81|41.56|41.58|41.33|124
1753465800000|2025-07-25 17:50:00|41.75|41.5|41.71|41.46|41.76|41.51|41.63|41.38|116
1753466100000|2025-07-25 17:55:00|41.7|41.45|41.66|41.41|41.77|41.52|41.65|41.4|92
1753466400000|2025-07-25 18:00:00|41.64|41.39|41.67|41.42|41.72|41.47|41.64|41.39|118
1753466700000|2025-07-25 18:05:00|41.68|41.43|41.69|41.44|41.72|41.47|41.62|41.37|222
1753467000000|2025-07-25 18:10:00|41.7|41.45|41.77|41.52|41.81|41.56|41.59|41.34|200
1753467300000|2025-07-25 18:15:00|41.78|41.53|41.75|41.5|41.79|41.54|41.66|41.41|176
1753467600000|2025-07-25 18:20:00|41.74|41.49|41.59|41.34|41.8|41.55|41.58|41.33|204
1753467900000|2025-07-25 18:25:00|41.58|41.33|41.64|41.39|41.65|41.4|41.53|41.28|137
1753468200000|2025-07-25 18:30:00|41.66|41.41|41.57|41.32|41.72|41.47|41.57|41.32|191
1753468500000|2025-07-25 18:35:00|41.58|41.33|41.55|41.3|41.61|41.36|41.47|41.22|71
1753468800000|2025-07-25 18:40:00|41.56|41.31|41.71|41.46|41.71|41.46|41.56|41.31|60
1753469100000|2025-07-25 18:45:00|41.7|41.45|41.73|41.48|41.76|41.51|41.64|41.39|84
1753469400000|2025-07-25 18:50:00|41.74|41.49|41.65|41.4|41.76|41.51|41.61|41.36|67
1753469700000|2025-07-25 18:55:00|41.66|41.41|41.72|41.47|41.75|41.5|41.64|41.39|46
1753470000000|2025-07-25 19:00:00|41.7|41.45|41.71|41.46|41.76|41.51|41.62|41.37|93
1753470300000|2025-07-25 19:05:00|41.72|41.47|41.73|41.48|41.81|41.56|41.69|41.44|71
1753470600000|2025-07-25 19:10:00|41.74|41.49|41.79|41.54|41.8|41.55|41.68|41.43|99
1753470900000|2025-07-25 19:15:00|41.78|41.53|41.78|41.53|41.87|41.62|41.78|41.53|90
1753471200000|2025-07-25 19:20:00|41.77|41.52|41.82|41.57|41.82|41.57|41.72|41.47|71
1753471500000|2025-07-25 19:25:00|41.81|41.56|41.71|41.46|41.86|41.61|41.71|41.46|86
1753471800000|2025-07-25 19:30:00|41.72|41.47|41.94|41.69|41.98|41.73|41.72|41.47|84
1753472100000|2025-07-25 19:35:00|41.93|41.68|42.04|41.79|42.09|41.84|41.9|41.65|118
1753472400000|2025-07-25 19:40:00|42.05|41.8|42.18|41.93|42.18|41.93|42.05|41.8|103
1753472700000|2025-07-25 19:45:00|42.19|41.94|42.25|42|42.34|42.09|42.19|41.94|124
1753473000000|2025-07-25 19:50:00|42.24|41.99|42.04|41.79|42.24|41.99|42.02|41.77|115
1753473300000|2025-07-25 19:55:00|42.05|41.8|41.98|41.73|42.1|41.85|41.98|41.73|164
1753473600000|2025-07-25 20:00:00|41.99|41.74|42.11|41.86|42.11|41.86|41.98|41.73|147
1753473900000|2025-07-25 20:05:00|42.12|41.87|41.97|41.72|42.15|41.9|41.95|41.7|162
1753474200000|2025-07-25 20:10:00|41.96|41.71|42.12|41.87|42.14|41.89|41.96|41.71|119
1753474500000|2025-07-25 20:15:00|42.11|41.86|42.31|42.06|42.33|42.08|42.11|41.86|115
1753474800000|2025-07-25 20:20:00|42.3|42.05|42.3|42.05|42.32|42.07|42.23|41.98|73
1753475100000|2025-07-25 20:25:00|42.31|42.06|42.54|42.29|42.58|42.33|42.31|42.06|72
1753475400000|2025-07-25 20:30:00|42.53|42.28|42.57|42.32|42.68|42.43|42.49|42.24|123
1753475700000|2025-07-25 20:35:00|42.56|42.31|42.81|42.56|42.81|42.56|42.56|42.31|132
1753476000000|2025-07-25 20:40:00|42.82|42.57|43.01|42.76|43.06|42.81|42.78|42.53|143
1753476300000|2025-07-25 20:45:00|43|42.75|43.07|42.82|43.1|42.85|42.98|42.73|129
1753476600000|2025-07-25 20:50:00|43.06|42.81|43.06|42.81|43.12|42.87|42.95|42.7|176
1753476900000|2025-07-25 20:55:00|43.05|42.8|43.03|42.78|43.12|42.87|42.98|42.73|176
1753513200000|2025-07-26 07:00:00|44.35|44.1|44.36|44.11|44.37|44.12|44.32|44.07|82
1753513500000|2025-07-26 07:05:00|44.37|44.12|44.4|44.15|44.42|44.17|44.33|44.08|57
1753513800000|2025-07-26 07:10:00|44.41|44.16|44.4|44.15|44.42|44.17|44.35|44.1|125
1753514100000|2025-07-26 07:15:00|44.39|44.14|44.29|44.04|44.39|44.14|44.29|44.04|97
1753514400000|2025-07-26 07:20:00|44.28|44.03|44.23|43.98|44.33|44.08|44.23|43.98|90
1753514700000|2025-07-26 07:25:00|44.22|43.97|44.19|43.94|44.27|44.02|44.17|43.92|105
1753515000000|2025-07-26 07:30:00|44.2|43.95|44.08|43.83|44.22|43.97|44.08|43.83|141
1753515300000|2025-07-26 07:35:00|44.07|43.82|44.04|43.79|44.07|43.82|44.01|43.76|93
1753515600000|2025-07-26 07:40:00|44.03|43.78|44.09|43.84|44.13|43.88|44.01|43.76|112
1753515900000|2025-07-26 07:45:00|44.08|43.83|44.06|43.81|44.12|43.87|44.05|43.8|139
1753516200000|2025-07-26 07:50:00|44.05|43.8|44.02|43.77|44.12|43.87|44.02|43.77|100
1753516500000|2025-07-26 07:55:00|44.01|43.76|43.97|43.72|44.01|43.76|43.95|43.7|125
1753516800000|2025-07-26 08:00:00|43.98|43.73|43.98|43.73|44.03|43.78|43.96|43.71|89
1753517100000|2025-07-26 08:05:00|43.97|43.72|43.98|43.73|44.01|43.76|43.96|43.71|80
1753517400000|2025-07-26 08:10:00|43.97|43.72|43.96|43.71|43.97|43.72|43.94|43.69|52
1753517700000|2025-07-26 08:15:00|43.97|43.72|44.06|43.81|44.08|43.83|43.96|43.71|116
1753518000000|2025-07-26 08:20:00|44.07|43.82|44.04|43.79|44.1|43.85|44.02|43.77|88
1753518300000|2025-07-26 08:25:00|44.05|43.8|44.15|43.9|44.17|43.92|44.04|43.79|141
1753518600000|2025-07-26 08:30:00|44.14|43.89|44.03|43.78|44.19|43.94|43.99|43.74|110
1753518900000|2025-07-26 08:35:00|44.02|43.77|44.07|43.82|44.09|43.84|44.02|43.77|86
1753519200000|2025-07-26 08:40:00|44.06|43.81|44.09|43.84|44.12|43.87|44.06|43.81|82
1753519500000|2025-07-26 08:45:00|44.08|43.83|44.22|43.97|44.24|43.99|44.08|43.83|51
1753519800000|2025-07-26 08:50:00|44.23|43.98|44.17|43.92|44.24|43.99|44.13|43.88|99
1753520100000|2025-07-26 08:55:00|44.16|43.91|44.01|43.76|44.17|43.92|43.99|43.74|150
1753520400000|2025-07-26 09:00:00|44.02|43.77|44.03|43.78|44.12|43.87|44|43.75|92
1753520700000|2025-07-26 09:05:00|44.02|43.77|44.08|43.83|44.11|43.86|43.97|43.72|88
1753521000000|2025-07-26 09:10:00|44.09|43.84|44.1|43.85|44.14|43.89|44.08|43.83|83
1753521300000|2025-07-26 09:15:00|44.09|43.84|44.09|43.84|44.11|43.86|44.06|43.81|75
1753521600000|2025-07-26 09:20:00|44.1|43.85|44.04|43.79|44.1|43.85|44.01|43.76|108
1753521900000|2025-07-26 09:25:00|44.05|43.8|44.05|43.8|44.08|43.83|44.03|43.78|95
1753522200000|2025-07-26 09:30:00|44.04|43.79|44.04|43.79|44.06|43.81|44.02|43.77|99
1753522500000|2025-07-26 09:35:00|44.03|43.78|44.03|43.78|44.05|43.8|43.99|43.74|51
1753522800000|2025-07-26 09:40:00|44.02|43.77|44.02|43.77|44.04|43.79|44|43.75|23
1753523100000|2025-07-26 09:45:00|44.03|43.78|44.13|43.88|44.17|43.92|44.03|43.78|68
1753523400000|2025-07-26 09:50:00|44.14|43.89|44.23|43.98|44.24|43.99|44.11|43.86|64
1753523700000|2025-07-26 09:55:00|44.24|43.99|44.2|43.95|44.25|44|44.19|43.94|53
1753524000000|2025-07-26 10:00:00|44.21|43.96|44.2|43.95|44.24|43.99|44.17|43.92|105
1753524300000|2025-07-26 10:05:00|44.21|43.96|44.21|43.96|44.21|43.96|44.16|43.91|108
1753524600000|2025-07-26 10:10:00|44.2|43.95|44.34|44.09|44.35|44.1|44.2|43.95|144
1753524900000|2025-07-26 10:15:00|44.35|44.1|44.22|43.97|44.38|44.13|44.19|43.94|143
1753525200000|2025-07-26 10:20:00|44.21|43.96|44.31|44.06|44.35|44.1|44.19|43.94|102
1753525500000|2025-07-26 10:25:00|44.3|44.05|44.32|44.07|44.43|44.18|44.25|44|175
1753525800000|2025-07-26 10:30:00|44.33|44.08|44.33|44.08|44.42|44.17|44.32|44.07|108
1753526100000|2025-07-26 10:35:00|44.32|44.07|44.34|44.09|44.34|44.09|44.26|44.01|142
1753526400000|2025-07-26 10:40:00|44.35|44.1|44.41|44.16|44.42|44.17|44.3|44.05|140
1753526700000|2025-07-26 10:45:00|44.42|44.17|44.27|44.02|44.43|44.18|44.27|44.02|143
1753527000000|2025-07-26 10:50:00|44.26|44.01|44.29|44.04|44.34|44.09|44.26|44.01|163
1753527300000|2025-07-26 10:55:00|44.28|44.03|44.21|43.96|44.3|44.05|44.2|43.95|102
1753527600000|2025-07-26 11:00:00|44.22|43.97|44.29|44.04|44.29|44.04|44.18|43.93|110
1753527900000|2025-07-26 11:05:00|44.3|44.05|44.26|44.01|44.32|44.07|44.2|43.95|107
1753528200000|2025-07-26 11:10:00|44.27|44.02|44.26|44.01|44.27|44.02|44.21|43.96|94
1753528500000|2025-07-26 11:15:00|44.27|44.02|44.19|43.94|44.28|44.03|44.18|43.93|114
1753528800000|2025-07-26 11:20:00|44.18|43.93|44.05|43.8|44.19|43.94|44.04|43.79|103
1753529100000|2025-07-26 11:25:00|44.06|43.81|44.09|43.84|44.1|43.85|44.06|43.81|93
1753529400000|2025-07-26 11:30:00|44.08|43.83|44.1|43.85|44.11|43.86|44|43.75|80
1753529700000|2025-07-26 11:35:00|44.11|43.86|44.08|43.83|44.12|43.87|44.04|43.79|102
1753530000000|2025-07-26 11:40:00|44.07|43.82|43.93|43.68|44.07|43.82|43.88|43.63|198
1753530300000|2025-07-26 11:45:00|43.94|43.69|43.99|43.74|44.01|43.76|43.9|43.65|115
1753530600000|2025-07-26 11:50:00|43.98|43.73|43.99|43.74|44.03|43.78|43.94|43.69|123
1753530900000|2025-07-26 11:55:00|43.98|43.73|43.96|43.71|44|43.75|43.93|43.68|97
1753531200000|2025-07-26 12:00:00|43.95|43.7|43.88|43.63|43.99|43.74|43.87|43.62|101
1753531500000|2025-07-26 12:05:00|43.89|43.64|43.84|43.59|43.9|43.65|43.8|43.55|150
1753531800000|2025-07-26 12:10:00|43.83|43.58|43.9|43.65|43.9|43.65|43.82|43.57|170
1753532100000|2025-07-26 12:15:00|43.89|43.64|44.02|43.77|44.02|43.77|43.89|43.64|105
1753532400000|2025-07-26 12:20:00|44.03|43.78|44.03|43.78|44.07|43.82|44.02|43.77|147
1753532700000|2025-07-26 12:25:00|44.04|43.79|44.04|43.79|44.09|43.84|44.02|43.77|101
1753533000000|2025-07-26 12:30:00|44.03|43.78|43.96|43.71|44.04|43.79|43.92|43.67|130
1753533300000|2025-07-26 12:35:00|43.95|43.7|43.95|43.7|44.03|43.78|43.93|43.68|132
1753533600000|2025-07-26 12:40:00|43.96|43.71|43.96|43.71|44.03|43.78|43.94|43.69|131
1753533900000|2025-07-26 12:45:00|43.95|43.7|43.99|43.74|44|43.75|43.95|43.7|59
1753534200000|2025-07-26 12:50:00|44|43.75|43.98|43.73|44.03|43.78|43.96|43.71|79
1753534500000|2025-07-26 12:55:00|43.97|43.72|43.94|43.69|43.97|43.72|43.88|43.63|46
1753534800000|2025-07-26 13:00:00|43.95|43.7|43.98|43.73|43.98|43.73|43.81|43.56|102
1753535100000|2025-07-26 13:05:00|43.97|43.72|43.87|43.62|43.98|43.73|43.86|43.61|102
1753535400000|2025-07-26 13:10:00|43.86|43.61|43.88|43.63|43.92|43.67|43.85|43.6|95
1753535700000|2025-07-26 13:15:00|43.89|43.64|43.88|43.63|43.91|43.66|43.83|43.58|140
1753536000000|2025-07-26 13:20:00|43.87|43.62|43.79|43.54|43.89|43.64|43.77|43.52|134
1753536300000|2025-07-26 13:25:00|43.8|43.55|43.8|43.55|43.82|43.57|43.78|43.53|143
1753536600000|2025-07-26 13:30:00|43.79|43.54|43.77|43.52|43.85|43.6|43.76|43.51|93
1753536900000|2025-07-26 13:35:00|43.76|43.51|43.93|43.68|43.93|43.68|43.76|43.51|86
1753537200000|2025-07-26 13:40:00|43.94|43.69|44.01|43.76|44.02|43.77|43.92|43.67|67
1753537500000|2025-07-26 13:45:00|44.02|43.77|44|43.75|44.06|43.81|43.97|43.72|177
1753537800000|2025-07-26 13:50:00|44.01|43.76|43.97|43.72|44.03|43.78|43.95|43.7|119
1753538100000|2025-07-26 13:55:00|43.98|43.73|43.98|43.73|44|43.75|43.95|43.7|88
1753538400000|2025-07-26 14:00:00|43.99|43.74|44|43.75|44.03|43.78|43.84|43.59|119
1753538700000|2025-07-26 14:05:00|44.01|43.76|44.4|44.15|44.4|44.15|43.98|43.73|180
1753539000000|2025-07-26 14:10:00|44.41|44.16|44.43|44.18|44.44|44.19|44.21|43.96|195
1753539300000|2025-07-26 14:15:00|44.44|44.19|44.3|44.05|44.52|44.27|44.18|43.93|253
1753539600000|2025-07-26 14:20:00|44.31|44.06|44.27|44.02|44.43|44.18|44.27|44.02|226
1753539900000|2025-07-26 14:25:00|44.26|44.01|43.96|43.71|44.26|44.01|43.95|43.7|165
1753540200000|2025-07-26 14:30:00|43.97|43.72|43.97|43.72|44.1|43.85|43.94|43.69|214
1753540500000|2025-07-26 14:35:00|43.96|43.71|43.92|43.67|43.96|43.71|43.82|43.57|160
1753540800000|2025-07-26 14:40:00|43.91|43.66|43.99|43.74|43.99|43.74|43.91|43.66|182
1753541100000|2025-07-26 14:45:00|44|43.75|44.09|43.84|44.12|43.87|44|43.75|91
1753541400000|2025-07-26 14:50:00|44.1|43.85|43.99|43.74|44.2|43.95|43.94|43.69|168
1753541700000|2025-07-26 14:55:00|44|43.75|44.09|43.84|44.14|43.89|43.99|43.74|168
1753542000000|2025-07-26 15:00:00|44.1|43.85|44.17|43.92|44.19|43.94|44.02|43.77|187
1753542300000|2025-07-26 15:05:00|44.18|43.93|44.18|43.93|44.31|44.06|44.17|43.92|164
1753542600000|2025-07-26 15:10:00|44.16|43.91|44|43.75|44.17|43.92|43.94|43.69|185
1753542900000|2025-07-26 15:15:00|43.99|43.74|44.13|43.88|44.18|43.93|43.99|43.74|210
1753543200000|2025-07-26 15:20:00|44.12|43.87|44.11|43.86|44.19|43.94|44.1|43.85|193
1753543500000|2025-07-26 15:25:00|44.12|43.87|44.14|43.89|44.32|44.07|44.11|43.86|199
1753543800000|2025-07-26 15:30:00|44.15|43.9|44.09|43.84|44.16|43.91|43.97|43.72|198
1753544100000|2025-07-26 15:35:00|44.08|43.83|44.04|43.79|44.16|43.91|44.02|43.77|156
1753544400000|2025-07-26 15:40:00|44.03|43.78|43.88|43.63|44.09|43.84|43.88|43.63|160
1753544700000|2025-07-26 15:45:00|43.87|43.62|44.06|43.81|44.06|43.81|43.87|43.62|173
1753545000000|2025-07-26 15:50:00|44.05|43.8|44.06|43.81|44.14|43.89|44.05|43.8|140
1753545300000|2025-07-26 15:55:00|44.04|43.79|44.2|43.95|44.2|43.95|44.03|43.78|132
1753545600000|2025-07-26 16:00:00|44.19|43.94|44.3|44.05|44.35|44.1|44.17|43.92|172
1753545900000|2025-07-26 16:05:00|44.32|44.07|44.11|43.86|44.32|44.07|44.05|43.8|250
1753546200000|2025-07-26 16:10:00|44.12|43.87|44.13|43.88|44.22|43.97|44.06|43.81|219
1753546500000|2025-07-26 16:15:00|44.12|43.87|44.29|44.04|44.33|44.08|44.11|43.86|201
1753546800000|2025-07-26 16:20:00|44.3|44.05|44.32|44.07|44.32|44.07|44.22|43.97|169
1753547100000|2025-07-26 16:25:00|44.31|44.06|44.26|44.01|44.35|44.1|44.25|44|208
1753547400000|2025-07-26 16:30:00|44.25|44|44.21|43.96|44.36|44.11|44.2|43.95|196
1753547700000|2025-07-26 16:35:00|44.2|43.95|44.26|44.01|44.29|44.04|44.2|43.95|126
1753548000000|2025-07-26 16:40:00|44.27|44.02|44.13|43.88|44.27|44.02|44.1|43.85|131
1753548300000|2025-07-26 16:45:00|44.12|43.87|44.06|43.81|44.14|43.89|43.98|43.73|198
1753548600000|2025-07-26 16:50:00|44.07|43.82|44.07|43.82|44.15|43.9|44.03|43.78|189
1753548900000|2025-07-26 16:55:00|44.06|43.81|44.1|43.85|44.13|43.88|44.03|43.78|144
1753549200000|2025-07-26 17:00:00|44.11|43.86|43.98|43.73|44.11|43.86|43.92|43.67|146
1753549500000|2025-07-26 17:05:00|43.99|43.74|43.95|43.7|44.02|43.77|43.92|43.67|143
1753549800000|2025-07-26 17:10:00|43.96|43.71|44.01|43.76|44.03|43.78|43.93|43.68|96
1753550100000|2025-07-26 17:15:00|44|43.75|44.04|43.79|44.08|43.83|43.96|43.71|118
1753550400000|2025-07-26 17:20:00|44.03|43.78|44.13|43.88|44.18|43.93|44.03|43.78|83
1753550700000|2025-07-26 17:25:00|44.14|43.89|44.17|43.92|44.2|43.95|44.12|43.87|64
1753551000000|2025-07-26 17:30:00|44.16|43.91|44.05|43.8|44.19|43.94|44.03|43.78|135
1753551300000|2025-07-26 17:35:00|44.06|43.81|43.98|43.73|44.09|43.84|43.95|43.7|145
1753551600000|2025-07-26 17:40:00|43.97|43.72|43.91|43.66|44.02|43.77|43.9|43.65|86
1753551900000|2025-07-26 17:45:00|43.92|43.67|43.92|43.67|43.92|43.67|43.85|43.6|133
1753552200000|2025-07-26 17:50:00|43.91|43.66|43.92|43.67|43.94|43.69|43.88|43.63|176
1753552500000|2025-07-26 17:55:00|43.91|43.66|43.91|43.66|43.97|43.72|43.91|43.66|99
1753552800000|2025-07-26 18:00:00|43.92|43.67|43.97|43.72|43.97|43.72|43.84|43.59|126
1753553100000|2025-07-26 18:05:00|43.96|43.71|43.9|43.65|43.97|43.72|43.9|43.65|150
1753553400000|2025-07-26 18:10:00|43.91|43.66|43.92|43.67|43.97|43.72|43.9|43.65|117
1753553700000|2025-07-26 18:15:00|43.91|43.66|43.75|43.5|43.96|43.71|43.64|43.39|220
1753554000000|2025-07-26 18:20:00|43.76|43.51|43.76|43.51|43.79|43.54|43.73|43.48|137
1753554300000|2025-07-26 18:25:00|43.77|43.52|43.88|43.63|43.88|43.63|43.72|43.47|126
1753554600000|2025-07-26 18:30:00|43.87|43.62|43.87|43.62|43.89|43.64|43.81|43.56|146
1753554900000|2025-07-26 18:35:00|43.88|43.63|43.89|43.64|43.9|43.65|43.83|43.58|139
1753555200000|2025-07-26 18:40:00|43.9|43.65|43.91|43.66|43.96|43.71|43.9|43.65|98
1753555500000|2025-07-26 18:45:00|43.9|43.65|44|43.75|44|43.75|43.85|43.6|115
1753555800000|2025-07-26 18:50:00|44.01|43.76|44.08|43.83|44.09|43.84|44|43.75|76
1753556100000|2025-07-26 18:55:00|44.07|43.82|43.99|43.74|44.09|43.84|43.99|43.74|88
1753556400000|2025-07-26 19:00:00|44|43.75|44.08|43.83|44.08|43.83|43.94|43.69|144
1753556700000|2025-07-26 19:05:00|44.07|43.82|44.09|43.84|44.16|43.91|44.07|43.82|171
1753557000000|2025-07-26 19:10:00|44.08|43.83|44.12|43.87|44.14|43.89|44.04|43.79|150
1753557300000|2025-07-26 19:15:00|44.11|43.86|44.04|43.79|44.14|43.89|44.01|43.76|89
1753557600000|2025-07-26 19:20:00|44.05|43.8|44.14|43.89|44.16|43.91|44.01|43.76|144
1753557900000|2025-07-26 19:25:00|44.13|43.88|44.19|43.94|44.25|44|44.1|43.85|122
1753558200000|2025-07-26 19:30:00|44.2|43.95|44.17|43.92|44.26|44.01|44.09|43.84|109
1753558500000|2025-07-26 19:35:00|44.16|43.91|44.19|43.94|44.21|43.96|44.13|43.88|156
1753558800000|2025-07-26 19:40:00|44.2|43.95|44.27|44.02|44.27|44.02|44.15|43.9|115
1753559100000|2025-07-26 19:45:00|44.28|44.03|44.26|44.01|44.32|44.07|44.23|43.98|119
1753559400000|2025-07-26 19:50:00|44.25|44|44.25|44|44.29|44.04|44.21|43.96|73
1753559700000|2025-07-26 19:55:00|44.24|43.99|44.16|43.91|44.26|44.01|44.16|43.91|170
1753560000000|2025-07-26 20:00:00|44.17|43.92|44.03|43.78|44.17|43.92|44.02|43.77|142
1753560300000|2025-07-26 20:05:00|44.02|43.77|43.95|43.7|44.04|43.79|43.93|43.68|81
1753560600000|2025-07-26 20:10:00|43.94|43.69|43.96|43.71|44|43.75|43.94|43.69|83
1753560900000|2025-07-26 20:15:00|43.97|43.72|43.97|43.72|44.02|43.77|43.95|43.7|114
1753561200000|2025-07-26 20:20:00|43.98|43.73|43.98|43.73|44.03|43.78|43.96|43.71|89
1753561500000|2025-07-26 20:25:00|43.99|43.74|43.88|43.63|44|43.75|43.88|43.63|104
1753561800000|2025-07-26 20:30:00|43.89|43.64|44|43.75|44|43.75|43.88|43.63|140
1753562100000|2025-07-26 20:35:00|43.99|43.74|44.03|43.78|44.05|43.8|43.99|43.74|97
1753562400000|2025-07-26 20:40:00|44.02|43.77|44.06|43.81|44.09|43.84|44|43.75|59
1753562700000|2025-07-26 20:45:00|44.07|43.82|44.04|43.79|44.11|43.86|44|43.75|123
1753563000000|2025-07-26 20:50:00|44.05|43.8|44.07|43.82|44.07|43.82|44.01|43.76|35
1753563300000|2025-07-26 20:55:00|44.06|43.81|44.05|43.8|44.08|43.83|44.03|43.78|56
1753563600000|2025-07-26 21:00:00|44.04|43.79|44|43.75|44.04|43.79|43.98|43.73|87
1753563900000|2025-07-26 21:05:00|43.99|43.74|44.01|43.76|44.03|43.78|43.99|43.74|57
1753564200000|2025-07-26 21:10:00|44|43.75|43.99|43.74|44.02|43.77|43.95|43.7|48
1753564500000|2025-07-26 21:15:00|43.98|43.73|43.98|43.73|44.04|43.79|43.96|43.71|97
1753564800000|2025-07-26 21:20:00|43.99|43.74|44.05|43.8|44.05|43.8|43.96|43.71|93
1753565100000|2025-07-26 21:25:00|44.06|43.81|44.09|43.84|44.1|43.85|44.05|43.8|40
1753565400000|2025-07-26 21:30:00|44.1|43.85|44.21|43.96|44.21|43.96|44.1|43.85|26
1753565700000|2025-07-26 21:35:00|44.2|43.95|44.14|43.89|44.21|43.96|44.11|43.86|37
1753566000000|2025-07-26 21:40:00|44.15|43.9|44.12|43.87|44.16|43.91|44.1|43.85|46
1753566300000|2025-07-26 21:45:00|44.13|43.88|44.14|43.89|44.14|43.89|44.13|43.88|2
1753566600000|2025-07-26 21:50:00|44.15|43.9|44.22|43.97|44.22|43.97|44.15|43.9|8
1753566900000|2025-07-26 21:55:00|44.23|43.98|44.23|43.98|44.28|44.03|44.21|43.96|47
1753567200000|2025-07-26 22:00:00|44.24|43.99|44.23|43.98|44.27|44.02|44.14|43.89|108
1753567500000|2025-07-26 22:05:00|44.24|43.99|44.31|44.06|44.31|44.06|44.21|43.96|90
1753567800000|2025-07-26 22:10:00|44.32|44.07|44.31|44.06|44.4|44.15|44.3|44.05|120
1753568100000|2025-07-26 22:15:00|44.32|44.07|44.3|44.05|44.32|44.07|44.19|43.94|108
1753568400000|2025-07-26 22:20:00|44.29|44.04|44.37|44.12|44.42|44.17|44.26|44.01|117
1753568700000|2025-07-26 22:25:00|44.38|44.13|44.09|43.84|44.39|44.14|44.09|43.84|167
1753569000000|2025-07-26 22:30:00|44.1|43.85|44.04|43.79|44.14|43.89|43.98|43.73|163
1753569300000|2025-07-26 22:35:00|44.03|43.78|43.99|43.74|44.04|43.79|43.94|43.69|120
1753569600000|2025-07-26 22:40:00|43.98|43.73|43.96|43.71|43.99|43.74|43.9|43.65|83
1753569900000|2025-07-26 22:45:00|43.97|43.72|43.95|43.7|43.97|43.72|43.91|43.66|114
1753570200000|2025-07-26 22:50:00|43.96|43.71|43.94|43.69|43.97|43.72|43.91|43.66|130
1753570500000|2025-07-26 22:55:00|43.93|43.68|43.92|43.67|43.94|43.69|43.88|43.63|34
1753570800000|2025-07-26 23:00:00|43.91|43.66|43.89|43.64|43.95|43.7|43.88|43.63|125
1753571100000|2025-07-26 23:05:00|43.9|43.65|43.82|43.57|43.9|43.65|43.79|43.54|75
1753571400000|2025-07-26 23:10:00|43.81|43.56|43.86|43.61|43.89|43.64|43.81|43.56|122
1753571700000|2025-07-26 23:15:00|43.87|43.62|43.81|43.56|43.87|43.62|43.78|43.53|145
1753572000000|2025-07-26 23:20:00|43.82|43.57|43.97|43.72|43.97|43.72|43.8|43.55|120
1753572300000|2025-07-26 23:25:00|43.96|43.71|43.87|43.62|43.97|43.72|43.84|43.59|136
1753572600000|2025-07-26 23:30:00|43.86|43.61|43.8|43.55|43.87|43.62|43.78|43.53|129
1753572900000|2025-07-26 23:35:00|43.81|43.56|43.85|43.6|43.87|43.62|43.79|43.54|87
1753573200000|2025-07-26 23:40:00|43.84|43.59|43.77|43.52|43.87|43.62|43.76|43.51|132
1753573500000|2025-07-26 23:45:00|43.76|43.51|43.72|43.47|43.78|43.53|43.67|43.42|116
1753573800000|2025-07-26 23:50:00|43.71|43.46|43.69|43.44|43.74|43.49|43.67|43.42|121
1753574100000|2025-07-26 23:55:00|43.68|43.43|43.66|43.41|43.7|43.45|43.64|43.39|111
1753574400000|2025-07-27 00:00:00|43.67|43.42|43.56|43.31|43.7|43.45|43.55|43.3|172
1753574700000|2025-07-27 00:05:00|43.55|43.3|43.62|43.37|43.68|43.43|43.53|43.28|159
1753575000000|2025-07-27 00:10:00|43.63|43.38|43.71|43.46|43.72|43.47|43.62|43.37|155
1753575300000|2025-07-27 00:15:00|43.7|43.45|43.8|43.55|43.83|43.58|43.7|43.45|95
1753575600000|2025-07-27 00:20:00|43.81|43.56|43.82|43.57|43.84|43.59|43.8|43.55|78
1753575900000|2025-07-27 00:25:00|43.81|43.56|43.83|43.58|43.84|43.59|43.68|43.43|119
1753576200000|2025-07-27 00:30:00|43.84|43.59|43.89|43.64|43.91|43.66|43.75|43.5|108
1753576500000|2025-07-27 00:35:00|43.9|43.65|43.79|43.54|43.9|43.65|43.79|43.54|126
1753576800000|2025-07-27 00:40:00|43.8|43.55|43.73|43.48|43.82|43.57|43.7|43.45|118
1753577100000|2025-07-27 00:45:00|43.75|43.5|43.72|43.47|43.76|43.51|43.65|43.4|110
1753577400000|2025-07-27 00:50:00|43.71|43.46|43.74|43.49|43.79|43.54|43.7|43.45|90
1753577700000|2025-07-27 00:55:00|43.73|43.48|43.84|43.59|43.84|43.59|43.72|43.47|104
1753578000000|2025-07-27 01:00:00|43.83|43.58|43.8|43.55|43.88|43.63|43.76|43.51|166
1753578300000|2025-07-27 01:05:00|43.81|43.56|44.08|43.83|44.09|43.84|43.8|43.55|140
1753578600000|2025-07-27 01:10:00|44.09|43.84|44.16|43.91|44.19|43.94|44.09|43.84|127
1753578900000|2025-07-27 01:15:00|44.17|43.92|44.19|43.94|44.21|43.96|44.09|43.84|156
1753579200000|2025-07-27 01:20:00|44.2|43.95|44.26|44.01|44.27|44.02|44.16|43.91|162
1753579500000|2025-07-27 01:25:00|44.27|44.02|44.24|43.99|44.28|44.03|44.17|43.92|131
1753579800000|2025-07-27 01:30:00|44.23|43.98|44.31|44.06|44.31|44.06|44.17|43.92|169
1753580100000|2025-07-27 01:35:00|44.3|44.05|44.23|43.98|44.32|44.07|44.22|43.97|85
1753580400000|2025-07-27 01:40:00|44.22|43.97|44.22|43.97|44.27|44.02|44.18|43.93|115
1753580700000|2025-07-27 01:45:00|44.21|43.96|44.27|44.02|44.29|44.04|44.08|43.83|126
1753581000000|2025-07-27 01:50:00|44.26|44.01|44.27|44.02|44.29|44.04|44.22|43.97|115
1753581300000|2025-07-27 01:55:00|44.28|44.03|44.15|43.9|44.28|44.03|44.15|43.9|146
1753581600000|2025-07-27 02:00:00|44.16|43.91|44.01|43.76|44.16|43.91|43.99|43.74|102
1753581900000|2025-07-27 02:05:00|44|43.75|44.11|43.86|44.11|43.86|43.97|43.72|122
1753582200000|2025-07-27 02:10:00|44.12|43.87|44.24|43.99|44.25|44|44.1|43.85|141
1753582500000|2025-07-27 02:15:00|44.23|43.98|44.27|44.02|44.34|44.09|44.23|43.98|106
1753582800000|2025-07-27 02:20:00|44.26|44.01|44.27|44.02|44.29|44.04|44.21|43.96|122
1753583100000|2025-07-27 02:25:00|44.26|44.01|44.26|44.01|44.31|44.06|44.23|43.98|102
1753583400000|2025-07-27 02:30:00|44.27|44.02|44.34|44.09|44.37|44.12|44.23|43.98|83
1753583700000|2025-07-27 02:35:00|44.35|44.1|44.35|44.1|44.44|44.19|44.33|44.08|109
1753584000000|2025-07-27 02:40:00|44.36|44.11|44.29|44.04|44.37|44.12|44.28|44.03|113
1753584300000|2025-07-27 02:45:00|44.28|44.03|44.35|44.1|44.38|44.13|44.24|43.99|138
1753584600000|2025-07-27 02:50:00|44.34|44.09|44.49|44.24|44.52|44.27|44.3|44.05|198
1753584900000|2025-07-27 02:55:00|44.48|44.23|44.33|44.08|44.48|44.23|44.31|44.06|161
1753585200000|2025-07-27 03:00:00|44.32|44.07|44.29|44.04|44.34|44.09|44.26|44.01|113
1753585500000|2025-07-27 03:05:00|44.28|44.03|44.16|43.91|44.29|44.04|44.1|43.85|163
1753585800000|2025-07-27 03:10:00|44.17|43.92|44.23|43.98|44.34|44.09|44.17|43.92|125
1753586100000|2025-07-27 03:15:00|44.24|43.99|44.24|43.99|44.33|44.08|44.24|43.99|91
1753586400000|2025-07-27 03:20:00|44.23|43.98|44.27|44.02|44.33|44.08|44.19|43.94|99
1753586700000|2025-07-27 03:25:00|44.26|44.01|44.21|43.96|44.29|44.04|44.19|43.94|94
1753587000000|2025-07-27 03:30:00|44.22|43.97|44.23|43.98|44.25|44|44.17|43.92|115
1753587300000|2025-07-27 03:35:00|44.24|43.99|44.25|44|44.26|44.01|44.2|43.95|122
1753587600000|2025-07-27 03:40:00|44.24|43.99|44.36|44.11|44.37|44.12|44.22|43.97|85
1753587900000|2025-07-27 03:45:00|44.37|44.12|44.4|44.15|44.4|44.15|44.32|44.07|60
1753588200000|2025-07-27 03:50:00|44.39|44.14|44.45|44.2|44.51|44.26|44.39|44.14|125
1753588500000|2025-07-27 03:55:00|44.46|44.21|44.36|44.11|44.49|44.24|44.32|44.07|133
1753588800000|2025-07-27 04:00:00|44.37|44.12|44.46|44.21|44.47|44.22|44.36|44.11|82
1753589100000|2025-07-27 04:05:00|44.47|44.22|44.32|44.07|44.52|44.27|44.32|44.07|111
1753589400000|2025-07-27 04:10:00|44.33|44.08|44.35|44.1|44.37|44.12|44.28|44.03|103
1753589700000|2025-07-27 04:15:00|44.34|44.09|44.51|44.26|44.52|44.27|44.34|44.09|142
1753590000000|2025-07-27 04:20:00|44.52|44.27|44.57|44.32|44.58|44.33|44.47|44.22|129
1753590300000|2025-07-27 04:25:00|44.56|44.31|44.55|44.3|44.6|44.35|44.54|44.29|109
1753590600000|2025-07-27 04:30:00|44.56|44.31|44.63|44.38|44.64|44.39|44.54|44.29|112
1753590900000|2025-07-27 04:35:00|44.62|44.37|44.7|44.45|44.7|44.45|44.62|44.37|116
1753591200000|2025-07-27 04:40:00|44.69|44.44|44.74|44.49|44.76|44.51|44.69|44.44|96
1753591500000|2025-07-27 04:45:00|44.75|44.5|44.68|44.43|44.76|44.51|44.65|44.4|124
1753591800000|2025-07-27 04:50:00|44.67|44.42|44.76|44.51|44.77|44.52|44.66|44.41|112
1753592100000|2025-07-27 04:55:00|44.75|44.5|44.78|44.53|44.8|44.55|44.73|44.48|80
1753592400000|2025-07-27 05:00:00|44.79|44.54|44.8|44.55|44.8|44.55|44.73|44.48|96
1753592700000|2025-07-27 05:05:00|44.79|44.54|45.08|44.83|45.19|44.94|44.79|44.54|212
1753593000000|2025-07-27 05:10:00|45.07|44.82|45.67|45.42|45.87|45.62|45.05|44.8|272
1753593300000|2025-07-27 05:15:00|45.65|45.4|45.71|45.46|45.77|45.52|45.36|45.11|443
1753593600000|2025-07-27 05:20:00|45.7|45.45|45.8|45.55|46.02|45.77|45.58|45.33|299
1753593900000|2025-07-27 05:25:00|45.81|45.56|46.02|45.77|46.09|45.84|45.81|45.56|292
1753594200000|2025-07-27 05:30:00|46.01|45.76|45.93|45.68|46.04|45.79|45.74|45.49|308
1753594500000|2025-07-27 05:35:00|45.94|45.69|45.95|45.7|46.08|45.83|45.71|45.46|277
1753594800000|2025-07-27 05:40:00|45.96|45.71|45.55|45.3|45.96|45.71|45.54|45.29|287
1753595100000|2025-07-27 05:45:00|45.56|45.31|45.38|45.13|45.69|45.44|45.37|45.12|274
1753595400000|2025-07-27 05:50:00|45.39|45.14|45.47|45.22|45.48|45.23|45.25|45|291
1753595700000|2025-07-27 05:55:00|45.46|45.21|45.31|45.06|45.47|45.22|45.26|45.01|163
1753596000000|2025-07-27 06:00:00|45.3|45.05|45.21|44.96|45.34|45.09|45.12|44.87|224
1753596300000|2025-07-27 06:05:00|45.19|44.94|44.95|44.7|45.19|44.94|44.91|44.66|183
1753596600000|2025-07-27 06:10:00|44.96|44.71|44.91|44.66|45.04|44.79|44.83|44.58|205
1753596900000|2025-07-27 06:15:00|44.92|44.67|45|44.75|45.03|44.78|44.84|44.59|239
1753597200000|2025-07-27 06:20:00|44.99|44.74|44.97|44.72|45.02|44.77|44.95|44.7|184
1753597500000|2025-07-27 06:25:00|44.96|44.71|44.81|44.56|44.97|44.72|44.77|44.52|176
1753597800000|2025-07-27 06:30:00|44.82|44.57|44.83|44.58|44.83|44.58|44.7|44.45|161
1753598100000|2025-07-27 06:35:00|44.82|44.57|45|44.75|45|44.75|44.75|44.5|170
1753598400000|2025-07-27 06:40:00|44.99|44.74|45.09|44.84|45.09|44.84|44.94|44.69|158
1753598700000|2025-07-27 06:45:00|45.1|44.85|44.87|44.62|45.1|44.85|44.81|44.56|199
1753599000000|2025-07-27 06:50:00|44.88|44.63|44.88|44.63|44.97|44.72|44.77|44.52|170
1753599300000|2025-07-27 06:55:00|44.89|44.64|44.89|44.64|44.94|44.69|44.8|44.55|174
1753599600000|2025-07-27 07:00:00|44.88|44.63|44.73|44.48|44.9|44.65|44.62|44.37|217
1753599900000|2025-07-27 07:05:00|44.74|44.49|44.74|44.49|44.78|44.53|44.65|44.4|176
1753600200000|2025-07-27 07:10:00|44.75|44.5|44.73|44.48|44.81|44.56|44.72|44.47|110
1753600500000|2025-07-27 07:15:00|44.72|44.47|44.67|44.42|44.74|44.49|44.65|44.4|158
1753600800000|2025-07-27 07:20:00|44.68|44.43|44.63|44.38|44.7|44.45|44.56|44.31|124
1753601100000|2025-07-27 07:25:00|44.64|44.39|44.52|44.27|44.64|44.39|44.52|44.27|127
1753601400000|2025-07-27 07:30:00|44.53|44.28|44.49|44.24|44.55|44.3|44.45|44.2|180
1753601700000|2025-07-27 07:35:00|44.5|44.25|44.38|44.13|44.51|44.26|44.36|44.11|164
1753602000000|2025-07-27 07:40:00|44.39|44.14|44.35|44.1|44.4|44.15|44.34|44.09|157
1753602300000|2025-07-27 07:45:00|44.34|44.09|44.48|44.23|44.56|44.31|44.33|44.08|139
1753602600000|2025-07-27 07:50:00|44.47|44.22|44.31|44.06|44.49|44.24|44.3|44.05|122
1753602900000|2025-07-27 07:55:00|44.3|44.05|44.34|44.09|44.4|44.15|44.28|44.03|85
1753603200000|2025-07-27 08:00:00|44.35|44.1|44.32|44.07|44.42|44.17|44.31|44.06|120
1753603500000|2025-07-27 08:05:00|44.31|44.06|44.33|44.08|44.34|44.09|44.23|43.98|169
1753603800000|2025-07-27 08:10:00|44.32|44.07|44.22|43.97|44.33|44.08|44.2|43.95|110
1753604100000|2025-07-27 08:15:00|44.23|43.98|44.17|43.92|44.27|44.02|44.14|43.89|116
1753604400000|2025-07-27 08:20:00|44.18|43.93|44.15|43.9|44.19|43.94|44.14|43.89|80
1753604700000|2025-07-27 08:25:00|44.14|43.89|44.04|43.79|44.15|43.9|44.02|43.77|154
1753605000000|2025-07-27 08:30:00|44.03|43.78|43.93|43.68|44.06|43.81|43.86|43.61|169
1753605300000|2025-07-27 08:35:00|43.94|43.69|43.97|43.72|43.98|43.73|43.87|43.62|136
1753605600000|2025-07-27 08:40:00|43.96|43.71|44.01|43.76|44.04|43.79|43.95|43.7|105
1753605900000|2025-07-27 08:45:00|44.02|43.77|44.04|43.79|44.16|43.91|44.01|43.76|149
1753606200000|2025-07-27 08:50:00|44.03|43.78|44.07|43.82|44.09|43.84|43.99|43.74|115
1753606500000|2025-07-27 08:55:00|44.08|43.83|44.03|43.78|44.09|43.84|43.99|43.74|140
1753606800000|2025-07-27 09:00:00|44.04|43.79|43.98|43.73|44.05|43.8|43.91|43.66|136
1753607100000|2025-07-27 09:05:00|43.99|43.74|43.99|43.74|44.05|43.8|43.93|43.68|206
1753607400000|2025-07-27 09:10:00|43.98|43.73|43.94|43.69|43.99|43.74|43.86|43.61|143
1753607700000|2025-07-27 09:15:00|43.93|43.68|43.91|43.66|43.93|43.68|43.85|43.6|135
1753608000000|2025-07-27 09:20:00|43.9|43.65|43.89|43.64|43.95|43.7|43.87|43.62|97
1753608300000|2025-07-27 09:25:00|43.9|43.65|43.84|43.59|43.9|43.65|43.83|43.58|95
1753608600000|2025-07-27 09:30:00|43.85|43.6|43.89|43.64|43.9|43.65|43.83|43.58|116
1753608900000|2025-07-27 09:35:00|43.91|43.66|43.91|43.66|43.96|43.71|43.86|43.61|132
1753609200000|2025-07-27 09:40:00|43.9|43.65|43.78|43.53|43.9|43.65|43.73|43.48|136
1753609500000|2025-07-27 09:45:00|43.79|43.54|43.71|43.46|43.79|43.54|43.69|43.44|140
1753609800000|2025-07-27 09:50:00|43.7|43.45|43.75|43.5|43.79|43.54|43.7|43.45|103
1753610100000|2025-07-27 09:55:00|43.74|43.49|43.69|43.44|43.76|43.51|43.69|43.44|123
1753610400000|2025-07-27 10:00:00|43.7|43.45|43.81|43.56|43.81|43.56|43.68|43.43|140
1753610700000|2025-07-27 10:05:00|43.82|43.57|43.85|43.6|43.85|43.6|43.8|43.55|61
1753611000000|2025-07-27 10:10:00|43.86|43.61|43.83|43.58|43.88|43.63|43.79|43.54|61
1753611300000|2025-07-27 10:15:00|43.82|43.57|43.96|43.71|43.96|43.71|43.82|43.57|111
1753611600000|2025-07-27 10:20:00|43.95|43.7|43.93|43.68|44|43.75|43.91|43.66|93
1753611900000|2025-07-27 10:25:00|43.92|43.67|43.88|43.63|43.92|43.67|43.86|43.61|121
1753612200000|2025-07-27 10:30:00|43.87|43.62|43.95|43.7|43.96|43.71|43.82|43.57|104
1753612500000|2025-07-27 10:35:00|43.96|43.71|44|43.75|44|43.75|43.95|43.7|103
1753612800000|2025-07-27 10:40:00|44.01|43.76|44.07|43.82|44.1|43.85|44|43.75|130
1753613100000|2025-07-27 10:45:00|44.06|43.81|44.19|43.94|44.19|43.94|44.05|43.8|120
1753613400000|2025-07-27 10:50:00|44.18|43.93|44.19|43.94|44.22|43.97|44.16|43.91|221
1753613700000|2025-07-27 10:55:00|44.18|43.93|44.16|43.91|44.22|43.97|44.14|43.89|130
1753614000000|2025-07-27 11:00:00|44.15|43.9|44.2|43.95|44.21|43.96|44.1|43.85|135
1753614300000|2025-07-27 11:05:00|44.21|43.96|44.13|43.88|44.21|43.96|44.1|43.85|135
1753614600000|2025-07-27 11:10:00|44.12|43.87|44.08|43.83|44.13|43.88|43.99|43.74|134
1753614900000|2025-07-27 11:15:00|44.07|43.82|44.08|43.83|44.26|44.01|44.06|43.81|168
1753615200000|2025-07-27 11:20:00|44.07|43.82|44.03|43.78|44.13|43.88|44.02|43.77|138
1753615500000|2025-07-27 11:25:00|44.02|43.77|44.08|43.83|44.14|43.89|44.02|43.77|167
1753615800000|2025-07-27 11:30:00|44.09|43.84|44.13|43.88|44.15|43.9|44.04|43.79|124
1753616100000|2025-07-27 11:35:00|44.14|43.89|43.93|43.68|44.14|43.89|43.91|43.66|119
1753616400000|2025-07-27 11:40:00|43.94|43.69|43.99|43.74|44.01|43.76|43.94|43.69|120
1753616700000|2025-07-27 11:45:00|43.98|43.73|43.83|43.58|43.99|43.74|43.81|43.56|161
1753617000000|2025-07-27 11:50:00|43.82|43.57|43.8|43.55|43.86|43.61|43.75|43.5|121
1753617300000|2025-07-27 11:55:00|43.79|43.54|43.8|43.55|43.82|43.57|43.73|43.48|136
1753617600000|2025-07-27 12:00:00|43.81|43.56|43.75|43.5|43.82|43.57|43.75|43.5|179
1753617900000|2025-07-27 12:05:00|43.74|43.49|43.82|43.57|43.83|43.58|43.72|43.47|160
1753618200000|2025-07-27 12:10:00|43.83|43.58|43.88|43.63|43.9|43.65|43.76|43.51|147
1753618500000|2025-07-27 12:15:00|43.87|43.62|43.89|43.64|43.91|43.66|43.81|43.56|193
1753618800000|2025-07-27 12:20:00|43.9|43.65|43.97|43.72|43.98|43.73|43.89|43.64|123
1753619100000|2025-07-27 12:25:00|43.98|43.73|43.8|43.55|44|43.75|43.79|43.54|104
1753619400000|2025-07-27 12:30:00|43.81|43.56|43.72|43.47|43.87|43.62|43.71|43.46|162
1753619700000|2025-07-27 12:35:00|43.73|43.48|43.74|43.49|43.82|43.57|43.65|43.4|184
1753620000000|2025-07-27 12:40:00|43.75|43.5|43.79|43.54|43.82|43.57|43.72|43.47|177
1753620300000|2025-07-27 12:45:00|43.8|43.55|43.99|43.74|43.99|43.74|43.78|43.53|175
1753620600000|2025-07-27 12:50:00|43.98|43.73|44.12|43.87|44.12|43.87|43.91|43.66|175
1753620900000|2025-07-27 12:55:00|44.11|43.86|44.15|43.9|44.2|43.95|44.09|43.84|203
1753621200000|2025-07-27 13:00:00|44.14|43.89|44.26|44.01|44.34|44.09|44.08|43.83|210
1753621500000|2025-07-27 13:05:00|44.27|44.02|44.17|43.92|44.3|44.05|44.12|43.87|227
1753621800000|2025-07-27 13:10:00|44.16|43.91|44.15|43.9|44.23|43.98|44.11|43.86|180
1753622100000|2025-07-27 13:15:00|44.16|43.91|44.19|43.94|44.23|43.98|44.11|43.86|186
1753622400000|2025-07-27 13:20:00|44.2|43.95|44.03|43.78|44.21|43.96|44.01|43.76|200
1753622700000|2025-07-27 13:25:00|44.04|43.79|44.15|43.9|44.15|43.9|44.03|43.78|112
1753623000000|2025-07-27 13:30:00|44.16|43.91|43.97|43.72|44.16|43.91|43.88|43.63|193
1753623300000|2025-07-27 13:35:00|43.96|43.71|44.06|43.81|44.09|43.84|43.96|43.71|187
1753623600000|2025-07-27 13:40:00|44.07|43.82|44.02|43.77|44.07|43.82|43.95|43.7|184
1753623900000|2025-07-27 13:45:00|44.03|43.78|44.01|43.76|44.05|43.8|43.97|43.72|180
1753624200000|2025-07-27 13:50:00|44.02|43.77|43.93|43.68|44.03|43.78|43.93|43.68|167
1753624500000|2025-07-27 13:55:00|43.94|43.69|43.95|43.7|44.03|43.78|43.92|43.67|179
1753624800000|2025-07-27 14:00:00|43.94|43.69|44.02|43.77|44.11|43.86|43.9|43.65|179
1753625100000|2025-07-27 14:05:00|44.03|43.78|44.1|43.85|44.1|43.85|43.94|43.69|180
1753625400000|2025-07-27 14:10:00|44.09|43.84|44.05|43.8|44.12|43.87|43.96|43.71|182
1753625700000|2025-07-27 14:15:00|44.06|43.81|44.17|43.92|44.19|43.94|44.03|43.78|180
1753626000000|2025-07-27 14:20:00|44.16|43.91|43.94|43.69|44.17|43.92|43.93|43.68|202
1753626300000|2025-07-27 14:25:00|43.93|43.68|44.04|43.79|44.05|43.8|43.91|43.66|166
1753626600000|2025-07-27 14:30:00|44.03|43.78|43.98|43.73|44.05|43.8|43.95|43.7|124
1753626900000|2025-07-27 14:35:00|43.97|43.72|43.82|43.57|43.97|43.72|43.76|43.51|155
1753627200000|2025-07-27 14:40:00|43.81|43.56|43.8|43.55|43.89|43.64|43.78|43.53|203
1753627500000|2025-07-27 14:45:00|43.79|43.54|43.86|43.61|43.86|43.61|43.71|43.46|177
1753627800000|2025-07-27 14:50:00|43.85|43.6|43.89|43.64|43.92|43.67|43.76|43.51|188
1753628100000|2025-07-27 14:55:00|43.9|43.65|43.91|43.66|43.99|43.74|43.86|43.61|193
1753628400000|2025-07-27 15:00:00|43.9|43.65|43.9|43.65|43.91|43.66|43.83|43.58|205
1753628700000|2025-07-27 15:05:00|43.91|43.66|43.75|43.5|43.93|43.68|43.75|43.5|205
1753629000000|2025-07-27 15:10:00|43.76|43.51|43.8|43.55|43.81|43.56|43.72|43.47|189
1753629300000|2025-07-27 15:15:00|43.79|43.54|43.95|43.7|43.95|43.7|43.69|43.44|207
1753629600000|2025-07-27 15:20:00|43.94|43.69|43.97|43.72|43.98|43.73|43.86|43.61|165
1753629900000|2025-07-27 15:25:00|43.96|43.71|43.9|43.65|43.99|43.74|43.87|43.62|203
1753630200000|2025-07-27 15:30:00|43.89|43.64|43.97|43.72|43.98|43.73|43.86|43.61|209
1753630500000|2025-07-27 15:35:00|43.96|43.71|43.92|43.67|43.98|43.73|43.85|43.6|162
1753630800000|2025-07-27 15:40:00|43.93|43.68|44|43.75|44|43.75|43.92|43.67|195
1753631100000|2025-07-27 15:45:00|43.99|43.74|44.03|43.78|44.03|43.78|43.9|43.65|169
1753631400000|2025-07-27 15:50:00|44.02|43.77|44|43.75|44.02|43.77|43.95|43.7|175
1753631700000|2025-07-27 15:55:00|43.99|43.74|44.02|43.77|44.03|43.78|43.93|43.68|194
1753632000000|2025-07-27 16:00:00|44.03|43.78|44.18|43.93|44.18|43.93|44|43.75|159
1753632300000|2025-07-27 16:05:00|44.17|43.92|44.21|43.96|44.22|43.97|44.13|43.88|227
1753632600000|2025-07-27 16:10:00|44.2|43.95|44.39|44.14|44.39|44.14|44.16|43.91|188
1753632900000|2025-07-27 16:15:00|44.38|44.13|44.53|44.28|44.53|44.28|44.32|44.07|201
1753633200000|2025-07-27 16:20:00|44.52|44.27|44.48|44.23|44.54|44.29|44.43|44.18|196
1753633500000|2025-07-27 16:25:00|44.47|44.22|44.51|44.26|44.54|44.29|44.39|44.14|213
1753633800000|2025-07-27 16:30:00|44.52|44.27|44.52|44.27|44.54|44.29|44.44|44.19|182
1753634100000|2025-07-27 16:35:00|44.53|44.28|44.63|44.38|44.63|44.38|44.47|44.22|169
1753634400000|2025-07-27 16:40:00|44.62|44.37|44.34|44.09|44.62|44.37|44.33|44.08|234
1753634700000|2025-07-27 16:45:00|44.33|44.08|44.41|44.16|44.48|44.23|44.33|44.08|225
1753635000000|2025-07-27 16:50:00|44.4|44.15|44.22|43.97|44.42|44.17|44.21|43.96|202
1753635300000|2025-07-27 16:55:00|44.23|43.98|44.15|43.9|44.23|43.98|43.97|43.72|270
1753635600000|2025-07-27 17:00:00|44.14|43.89|44.06|43.81|44.15|43.9|43.97|43.72|268
1753635900000|2025-07-27 17:05:00|44.07|43.82|44.07|43.82|44.21|43.96|44.03|43.78|248
1753636200000|2025-07-27 17:10:00|44.06|43.81|44.06|43.81|44.12|43.87|43.98|43.73|254
1753636500000|2025-07-27 17:15:00|44.07|43.82|43.96|43.71|44.11|43.86|43.94|43.69|308
1753636800000|2025-07-27 17:20:00|43.95|43.7|43.93|43.68|44.07|43.82|43.92|43.67|213
1753637100000|2025-07-27 17:25:00|43.92|43.67|44.2|43.95|44.24|43.99|43.92|43.67|211
1753637400000|2025-07-27 17:30:00|44.19|43.94|44.05|43.8|44.25|44|44.04|43.79|190
1753637700000|2025-07-27 17:35:00|44.06|43.81|44.1|43.85|44.13|43.88|44.01|43.76|185
1753638000000|2025-07-27 17:40:00|44.11|43.86|44.15|43.9|44.17|43.92|44.09|43.84|162
1753638300000|2025-07-27 17:45:00|44.16|43.91|44.17|43.92|44.19|43.94|44.13|43.88|110
1753638600000|2025-07-27 17:50:00|44.18|43.93|44.24|43.99|44.24|43.99|44.13|43.88|143
1753638900000|2025-07-27 17:55:00|44.23|43.98|44.3|44.05|44.33|44.08|44.22|43.97|170
1753639200000|2025-07-27 18:00:00|44.29|44.04|44.4|44.15|44.4|44.15|44.28|44.03|185
1753639500000|2025-07-27 18:05:00|44.39|44.14|44.34|44.09|44.44|44.19|44.32|44.07|206
1753639800000|2025-07-27 18:10:00|44.35|44.1|44.44|44.19|44.48|44.23|44.32|44.07|165
1753640100000|2025-07-27 18:15:00|44.43|44.18|44.5|44.25|44.54|44.29|44.31|44.06|228
1753640400000|2025-07-27 18:20:00|44.48|44.23|44.49|44.24|44.49|44.24|44.38|44.13|230
1753640700000|2025-07-27 18:25:00|44.48|44.23|44.41|44.16|44.49|44.24|44.39|44.14|201
1753641000000|2025-07-27 18:30:00|44.42|44.17|44.36|44.11|44.46|44.21|44.28|44.03|186
1753641300000|2025-07-27 18:35:00|44.35|44.1|44.3|44.05|44.38|44.13|44.28|44.03|208
1753641600000|2025-07-27 18:40:00|44.31|44.06|44.35|44.1|44.38|44.13|44.3|44.05|159
1753641900000|2025-07-27 18:45:00|44.36|44.11|44.24|43.99|44.36|44.11|44.21|43.96|213
1753642200000|2025-07-27 18:50:00|44.23|43.98|44.15|43.9|44.26|44.01|44.14|43.89|207
1753642500000|2025-07-27 18:55:00|44.16|43.91|44.33|44.08|44.37|44.12|44.16|43.91|146
1753642800000|2025-07-27 19:00:00|44.32|44.07|44.32|44.07|44.38|44.13|44.29|44.04|146
1753643100000|2025-07-27 19:05:00|44.31|44.06|44.38|44.13|44.38|44.13|44.21|43.96|189
1753643400000|2025-07-27 19:10:00|44.39|44.14|44.27|44.02|44.4|44.15|44.25|44|160
1753643700000|2025-07-27 19:15:00|44.26|44.01|44.23|43.98|44.26|44.01|44.13|43.88|115
1753644000000|2025-07-27 19:20:00|44.22|43.97|44.3|44.05|44.31|44.06|44.14|43.89|163
1753644300000|2025-07-27 19:25:00|44.29|44.04|44.25|44|44.31|44.06|44.2|43.95|126
1753644600000|2025-07-27 19:30:00|44.26|44.01|44.38|44.13|44.38|44.13|44.25|44|106
1753644900000|2025-07-27 19:35:00|44.39|44.14|44.28|44.03|44.41|44.16|44.26|44.01|145
1753645200000|2025-07-27 19:40:00|44.27|44.02|44.35|43.9|44.39|44.05|44.27|43.85|168
1753645500000|2025-07-27 19:45:00|44.34|43.89|44.43|43.98|44.46|44.01|44.3|43.85|162
1753645800000|2025-07-27 19:50:00|44.44|43.99|44.48|44.03|44.48|44.03|44.39|43.94|122
1753646100000|2025-07-27 19:55:00|44.47|44.02|44.38|43.93|44.54|44.09|44.36|43.91|169
1753646400000|2025-07-27 20:00:00|44.37|43.92|44.59|44.14|44.6|44.15|44.36|43.91|159
1753646700000|2025-07-27 20:05:00|44.6|44.15|44.57|44.12|44.66|44.21|44.57|44.12|88
1753647000000|2025-07-27 20:10:00|44.58|44.13|44.6|44.15|44.64|44.19|44.57|44.12|136
1753647300000|2025-07-27 20:15:00|44.59|44.14|44.62|44.17|44.68|44.23|44.57|44.12|132
1753647600000|2025-07-27 20:20:00|44.61|44.16|44.59|44.14|44.65|44.2|44.57|44.12|192
1753647900000|2025-07-27 20:25:00|44.6|44.15|44.61|44.16|44.62|44.17|44.54|44.09|141
1753648200000|2025-07-27 20:30:00|44.62|44.17|44.51|44.06|44.62|44.17|44.48|44.03|177
1753648500000|2025-07-27 20:35:00|44.5|44.05|44.41|43.96|44.53|44.08|44.37|43.92|152
1753648800000|2025-07-27 20:40:00|44.42|43.97|44.37|43.92|44.44|43.99|44.35|43.9|103
1753649100000|2025-07-27 20:45:00|44.38|43.93|44.39|43.94|44.45|44|44.36|43.91|165
1753649400000|2025-07-27 20:50:00|44.4|43.95|44.26|43.81|44.41|43.96|44.25|43.8|215
1753649700000|2025-07-27 20:55:00|44.27|43.82|44.33|43.88|44.33|43.88|44.24|43.79|178
1753650000000|2025-07-27 21:00:00|44.34|43.89|44.15|43.9|44.35|44.01|44.14|43.89|193
1753650300000|2025-07-27 21:05:00|44.14|43.89|44.07|43.82|44.14|43.89|44.06|43.81|118
1753650600000|2025-07-27 21:10:00|44.06|43.81|44.05|43.8|44.11|43.86|44.03|43.78|98
1753650900000|2025-07-27 21:15:00|44.04|43.79|44.13|43.88|44.14|43.89|44.03|43.78|114
1753651200000|2025-07-27 21:20:00|44.12|43.87|44.09|43.84|44.12|43.87|44.03|43.78|86
1753651500000|2025-07-27 21:25:00|44.08|43.83|44.17|43.92|44.18|43.93|44.05|43.8|70
1753651800000|2025-07-27 21:30:00|44.18|43.93|44.33|44.08|44.35|44.1|44.18|43.93|96
1753652100000|2025-07-27 21:35:00|44.32|44.07|44.21|43.96|44.33|44.08|44.21|43.96|28
1753652400000|2025-07-27 21:40:00|44.22|43.97|44.32|44.07|44.33|44.08|44.22|43.97|30
1753652700000|2025-07-27 21:45:00|44.33|44.08|44.38|44.13|44.38|44.13|44.32|44.07|48
1753653000000|2025-07-27 21:50:00|44.39|44.14|44.4|44.15|44.44|44.19|44.39|44.14|25
1753653300000|2025-07-27 21:55:00|44.41|44.16|44.43|44.18|44.46|44.21|44.41|44.16|45
1753653600000|2025-07-27 22:00:00|44.44|44.19|44.59|44.34|44.59|44.34|44.42|44.17|131
1753653900000|2025-07-27 22:05:00|44.6|44.35|44.68|44.43|44.75|44.5|44.57|44.32|68
1753654200000|2025-07-27 22:10:00|44.69|44.44|44.78|44.53|44.79|44.54|44.62|44.37|149
1753654500000|2025-07-27 22:15:00|44.79|44.54|44.73|44.48|44.8|44.55|44.59|44.34|182
1753654800000|2025-07-27 22:20:00|44.72|44.47|44.81|44.56|44.81|44.56|44.7|44.45|179
1753655100000|2025-07-27 22:25:00|44.8|44.55|44.75|44.5|44.8|44.55|44.68|44.43|144
1753655400000|2025-07-27 22:30:00|44.74|44.49|44.7|44.45|44.78|44.53|44.7|44.45|151
1753655700000|2025-07-27 22:35:00|44.69|44.44|44.71|44.46|44.78|44.53|44.68|44.43|149
1753656000000|2025-07-27 22:40:00|44.72|44.47|44.75|44.5|44.76|44.51|44.65|44.4|95
1753656300000|2025-07-27 22:45:00|44.76|44.51|44.81|44.56|44.83|44.58|44.71|44.46|138
1753656600000|2025-07-27 22:50:00|44.8|44.55|44.76|44.51|44.83|44.58|44.68|44.43|147
1753656900000|2025-07-27 22:55:00|44.75|44.5|44.72|44.47|44.76|44.51|44.68|44.43|89
1753657200000|2025-07-27 23:00:00|44.71|44.46|44.68|44.43|44.72|44.47|44.59|44.34|112
1753657500000|2025-07-27 23:05:00|44.65|44.4|44.57|44.32|44.67|44.42|44.57|44.32|106
1753657800000|2025-07-27 23:10:00|44.58|44.33|44.49|44.24|44.6|44.35|44.38|44.13|156
1753658100000|2025-07-27 23:15:00|44.48|44.23|44.52|44.27|44.57|44.32|44.47|44.22|145
1753658400000|2025-07-27 23:20:00|44.51|44.26|44.54|44.29|44.56|44.31|44.45|44.2|87
1753658700000|2025-07-27 23:25:00|44.55|44.3|44.55|44.3|44.59|44.34|44.51|44.26|157
1753659000000|2025-07-27 23:30:00|44.54|44.29|44.4|44.15|44.59|44.34|44.4|44.15|138
1753659300000|2025-07-27 23:35:00|44.41|44.16|44.49|44.24|44.51|44.26|44.35|44.1|176
1753659600000|2025-07-27 23:40:00|44.47|44.22|44.43|44.18|44.51|44.26|44.4|44.15|140
1753659900000|2025-07-27 23:45:00|44.42|44.17|44.44|44.19|44.47|44.22|44.39|44.14|113
1753660200000|2025-07-27 23:50:00|44.45|44.2|44.57|44.32|44.58|44.33|44.45|44.2|142
1753660500000|2025-07-27 23:55:00|44.58|44.33|44.56|44.31|44.62|44.37|44.54|44.29|123
1753660800000|2025-07-28 00:00:00|44.57|44.32|44.41|44.16|44.59|44.34|44.37|44.12|203
1753661100000|2025-07-28 00:05:00|44.4|44.15|44.39|44.14|44.45|44.2|44.37|44.12|163
1753661400000|2025-07-28 00:10:00|44.38|44.13|44.52|44.27|44.53|44.28|44.32|44.07|168
1753661700000|2025-07-28 00:15:00|44.53|44.28|44.91|44.66|44.91|44.66|44.44|44.19|265
1753662000000|2025-07-28 00:20:00|44.89|44.64|44.98|44.73|44.99|44.74|44.71|44.46|236
1753662300000|2025-07-28 00:25:00|44.99|44.74|45.03|44.78|45.07|44.82|44.9|44.65|154
1753662600000|2025-07-28 00:30:00|45.04|44.79|44.94|44.69|45.06|44.81|44.85|44.6|189
1753662900000|2025-07-28 00:35:00|44.92|44.67|44.86|44.61|45|44.75|44.76|44.51|140
1753663200000|2025-07-28 00:40:00|44.84|44.59|44.69|44.44|44.91|44.66|44.67|44.42|169
1753663500000|2025-07-28 00:45:00|44.7|44.45|44.67|44.42|44.85|44.6|44.63|44.38|182
1753663800000|2025-07-28 00:50:00|44.65|44.4|44.88|44.63|44.96|44.71|44.61|44.36|172
1753664100000|2025-07-28 00:55:00|44.89|44.64|44.76|44.51|45.03|44.78|44.75|44.5|141
1753664400000|2025-07-28 01:00:00|44.77|44.52|44.68|44.43|44.79|44.54|44.61|44.36|134
1753664700000|2025-07-28 01:05:00|44.69|44.44|44.79|44.54|44.82|44.57|44.62|44.37|152
1753665000000|2025-07-28 01:10:00|44.78|44.53|44.46|44.21|44.8|44.55|44.46|44.21|149
1753665300000|2025-07-28 01:15:00|44.45|44.2|44.52|44.27|44.54|44.29|44.44|44.19|128
1753665600000|2025-07-28 01:20:00|44.53|44.28|44.28|44.03|44.61|44.36|44.28|44.03|139
1753665900000|2025-07-28 01:25:00|44.27|44.02|44.33|44.08|44.34|44.09|44.17|43.92|96
1753666200000|2025-07-28 01:30:00|44.32|44.07|44.09|43.84|44.32|44.07|44.08|43.83|84
1753666500000|2025-07-28 01:35:00|44.1|43.85|44.22|43.97|44.23|43.98|44.09|43.84|104
1753666800000|2025-07-28 01:40:00|44.23|43.98|44.15|43.9|44.23|43.98|44.08|43.83|114
1753667100000|2025-07-28 01:45:00|44.14|43.89|44.26|44.01|44.3|44.05|44.1|43.85|135
1753667400000|2025-07-28 01:50:00|44.24|43.99|44.33|44.08|44.33|44.08|44.19|43.94|102
1753667700000|2025-07-28 01:55:00|44.34|44.09|44.58|44.33|44.59|44.34|44.31|44.06|93
1753668000000|2025-07-28 02:00:00|44.57|44.32|44.5|44.25|44.58|44.33|44.37|44.12|119
1753668300000|2025-07-28 02:05:00|44.49|44.24|44.41|44.16|44.49|44.24|44.35|44.1|101
1753668600000|2025-07-28 02:10:00|44.42|44.17|44.55|44.3|44.6|44.35|44.42|44.17|99
1753668900000|2025-07-28 02:15:00|44.56|44.31|44.71|44.46|44.73|44.48|44.55|44.3|136
1753669200000|2025-07-28 02:20:00|44.72|44.47|44.73|44.48|44.73|44.48|44.64|44.39|74
1753669500000|2025-07-28 02:25:00|44.74|44.49|44.9|44.65|44.9|44.65|44.74|44.49|112
1753669800000|2025-07-28 02:30:00|44.89|44.64|45.21|44.96|45.22|44.97|44.82|44.57|210
1753670100000|2025-07-28 02:35:00|45.25|45|45.03|44.78|45.29|45.04|44.96|44.71|238
1753670400000|2025-07-28 02:40:00|45.04|44.79|45.02|44.77|45.07|44.82|44.94|44.69|167
1753670700000|2025-07-28 02:45:00|45.03|44.78|44.97|44.72|45.1|44.85|44.96|44.71|194
1753671000000|2025-07-28 02:50:00|44.98|44.73|44.85|44.6|44.98|44.73|44.84|44.59|155
1753671300000|2025-07-28 02:55:00|44.86|44.61|44.89|44.64|44.9|44.65|44.82|44.57|108
1753671600000|2025-07-28 03:00:00|44.9|44.65|44.91|44.66|45.01|44.76|44.86|44.61|105
1753671900000|2025-07-28 03:05:00|44.92|44.67|44.85|44.6|44.93|44.68|44.82|44.57|125
1753672200000|2025-07-28 03:10:00|44.84|44.59|44.71|44.46|44.85|44.6|44.66|44.41|157
1753672500000|2025-07-28 03:15:00|44.7|44.45|44.75|44.5|44.82|44.57|44.67|44.42|201
1753672800000|2025-07-28 03:20:00|44.74|44.49|44.69|44.44|44.76|44.51|44.6|44.35|117
1753673100000|2025-07-28 03:25:00|44.68|44.43|44.55|44.3|44.69|44.44|44.55|44.3|79
1753673400000|2025-07-28 03:30:00|44.56|44.31|44.7|44.45|44.72|44.47|44.54|44.29|99
1753673700000|2025-07-28 03:35:00|44.71|44.46|44.75|44.5|44.83|44.58|44.69|44.44|117
1753674000000|2025-07-28 03:40:00|44.74|44.49|44.79|44.54|44.82|44.57|44.74|44.49|121
1753674300000|2025-07-28 03:45:00|44.78|44.53|45.01|44.76|45.03|44.78|44.78|44.53|125
1753674600000|2025-07-28 03:50:00|45|44.75|44.88|44.63|45|44.75|44.88|44.63|142
1753674900000|2025-07-28 03:55:00|44.87|44.62|44.85|44.6|44.89|44.64|44.8|44.55|153
1753675200000|2025-07-28 04:00:00|44.86|44.61|44.88|44.63|44.95|44.7|44.79|44.54|123
1753675500000|2025-07-28 04:05:00|44.89|44.64|44.74|44.49|44.89|44.64|44.72|44.47|123
1753675800000|2025-07-28 04:10:00|44.73|44.48|44.7|44.45|44.78|44.53|44.7|44.45|124
1753676100000|2025-07-28 04:15:00|44.69|44.44|44.59|44.34|44.7|44.45|44.55|44.3|117
1753676400000|2025-07-28 04:20:00|44.6|44.35|44.61|44.36|44.66|44.41|44.57|44.32|135
1753676700000|2025-07-28 04:25:00|44.62|44.37|44.75|44.5|44.79|44.54|44.59|44.34|135
1753677000000|2025-07-28 04:30:00|44.74|44.49|44.7|44.45|44.74|44.49|44.6|44.35|139
1753677300000|2025-07-28 04:35:00|44.69|44.44|44.7|44.45|44.76|44.51|44.63|44.38|115
1753677600000|2025-07-28 04:40:00|44.71|44.46|44.85|44.6|44.92|44.67|44.69|44.44|97
1753677900000|2025-07-28 04:45:00|44.86|44.61|44.78|44.53|44.9|44.65|44.72|44.47|134
1753678200000|2025-07-28 04:50:00|44.77|44.52|44.71|44.46|44.78|44.53|44.68|44.43|136
1753678500000|2025-07-28 04:55:00|44.72|44.47|44.77|44.52|44.77|44.52|44.7|44.45|154
1753678800000|2025-07-28 05:00:00|44.76|44.51|44.77|44.52|44.89|44.64|44.76|44.51|161
1753679100000|2025-07-28 05:05:00|44.78|44.53|44.77|44.52|44.82|44.57|44.69|44.44|235
1753679400000|2025-07-28 05:10:00|44.78|44.53|44.88|44.63|44.9|44.65|44.77|44.52|155
1753679700000|2025-07-28 05:15:00|44.89|44.64|45.03|44.78|45.04|44.79|44.88|44.63|66
1753680000000|2025-07-28 05:20:00|45.04|44.79|45.05|44.8|45.08|44.83|44.99|44.74|93
1753680300000|2025-07-28 05:25:00|45.04|44.79|45.02|44.77|45.07|44.82|44.94|44.69|158
1753680600000|2025-07-28 05:30:00|45.03|44.78|44.98|44.73|45.03|44.78|44.85|44.6|144
1753680900000|2025-07-28 05:35:00|44.99|44.74|44.94|44.69|45.07|44.82|44.91|44.66|155
1753681200000|2025-07-28 05:40:00|44.93|44.68|45.14|44.89|45.14|44.89|44.91|44.66|94
1753681500000|2025-07-28 05:45:00|45.17|44.92|45.22|44.97|45.22|44.97|45.01|44.76|148
1753681800000|2025-07-28 05:50:00|45.23|44.98|45.45|45.2|45.52|45.27|45.2|44.95|129
1753682100000|2025-07-28 05:55:00|45.46|45.21|45.4|45.15|45.47|45.22|45.35|45.1|138
1753682400000|2025-07-28 06:00:00|45.41|45.16|45.39|45.14|45.46|45.21|45.32|45.07|170
1753682700000|2025-07-28 06:05:00|45.38|45.13|45.33|45.08|45.42|45.17|45.27|45.02|162
1753683000000|2025-07-28 06:10:00|45.32|45.07|45.28|45.03|45.35|45.1|45.25|45|133
1753683300000|2025-07-28 06:15:00|45.29|45.04|45.11|44.86|45.29|45.04|45.1|44.85|121
1753683600000|2025-07-28 06:20:00|45.1|44.85|45.09|44.84|45.12|44.87|45.03|44.78|115
1753683900000|2025-07-28 06:25:00|45.04|44.79|44.98|44.73|45.09|44.84|44.98|44.73|88
1753684200000|2025-07-28 06:30:00|44.96|44.71|45.03|44.78|45.03|44.78|44.94|44.69|162
1753684500000|2025-07-28 06:35:00|45.04|44.79|45.1|44.85|45.12|44.87|45.02|44.77|101
1753684800000|2025-07-28 06:40:00|45.08|44.83|44.93|44.68|45.1|44.85|44.93|44.68|113
1753685100000|2025-07-28 06:45:00|44.94|44.69|45|44.75|45.05|44.8|44.93|44.68|146
1753685400000|2025-07-28 06:50:00|45.01|44.76|44.97|44.72|45.04|44.79|44.97|44.72|99
1753685700000|2025-07-28 06:55:00|44.96|44.71|44.96|44.71|45.01|44.76|44.94|44.69|103
1753686000000|2025-07-28 07:00:00|44.97|44.72|44.84|44.59|45|44.75|44.82|44.57|154
1753686300000|2025-07-28 07:05:00|44.85|44.6|44.53|44.28|44.86|44.61|44.47|44.22|156
1753686600000|2025-07-28 07:10:00|44.54|44.29|44.52|44.27|44.61|44.36|44.44|44.19|251
1753686900000|2025-07-28 07:15:00|44.53|44.28|44.39|44.14|44.57|44.32|44.36|44.11|239
1753687200000|2025-07-28 07:20:00|44.38|44.13|44.49|44.24|44.53|44.28|44.36|44.11|137
1753687500000|2025-07-28 07:25:00|44.48|44.23|44.6|44.35|44.66|44.41|44.47|44.22|135
1753687800000|2025-07-28 07:30:00|44.57|44.32|44.47|44.22|44.58|44.33|44.36|44.11|208
1753688100000|2025-07-28 07:35:00|44.48|44.23|44.39|44.14|44.51|44.26|44.36|44.11|164
1753688400000|2025-07-28 07:40:00|44.38|44.13|44.38|44.13|44.45|44.2|44.35|44.1|134
1753688700000|2025-07-28 07:45:00|44.39|44.14|44.49|44.24|44.51|44.26|44.36|44.11|107
1753689000000|2025-07-28 07:50:00|44.5|44.25|44.47|44.22|44.51|44.26|44.42|44.17|142
1753689300000|2025-07-28 07:55:00|44.46|44.21|44.47|44.22|44.48|44.23|44.41|44.16|49
1753689600000|2025-07-28 08:00:00|44.46|44.21|44.42|44.17|44.46|44.21|44.35|44.1|103
1753689900000|2025-07-28 08:05:00|44.41|44.16|44.45|44.2|44.54|44.29|44.41|44.16|113
1753690200000|2025-07-28 08:10:00|44.44|44.19|44.36|44.11|44.45|44.2|44.27|44.02|131
1753690500000|2025-07-28 08:15:00|44.37|44.12|44.38|44.13|44.42|44.17|44.33|44.08|143
1753690800000|2025-07-28 08:20:00|44.37|44.12|44.5|44.25|44.54|44.29|44.3|44.05|116
1753691100000|2025-07-28 08:25:00|44.49|44.24|44.43|44.18|44.52|44.27|44.39|44.14|90
1753691400000|2025-07-28 08:30:00|44.42|44.17|44.19|43.94|44.46|44.21|44.19|43.94|165
1753691700000|2025-07-28 08:35:00|44.2|43.95|44.27|44.02|44.36|44.11|44.19|43.94|147
1753692000000|2025-07-28 08:40:00|44.26|44.01|44.2|43.95|44.26|44.01|44.18|43.93|66
1753692300000|2025-07-28 08:45:00|44.26|44.01|44.22|43.97|44.34|44.09|44.22|43.97|94
1753692600000|2025-07-28 08:50:00|44.23|43.98|44.33|44.08|44.33|44.08|44.18|43.93|100
1753692900000|2025-07-28 08:55:00|44.34|44.09|44.41|44.16|44.45|44.2|44.32|44.07|55
1753693200000|2025-07-28 09:00:00|44.4|44.15|44.48|44.23|44.48|44.23|44.4|44.15|118
1753693500000|2025-07-28 09:05:00|44.5|44.25|44.49|44.24|44.54|44.29|44.42|44.17|99
1753693800000|2025-07-28 09:10:00|44.5|44.25|44.47|44.22|44.54|44.29|44.39|44.14|121
1753694100000|2025-07-28 09:15:00|44.46|44.21|44.58|44.33|44.58|44.33|44.41|44.16|137
1753694400000|2025-07-28 09:20:00|44.6|44.35|44.59|44.34|44.63|44.38|44.54|44.29|150
1753694700000|2025-07-28 09:25:00|44.58|44.33|44.56|44.31|44.64|44.39|44.51|44.26|109
1753695000000|2025-07-28 09:30:00|44.55|44.3|44.53|44.28|44.56|44.31|44.47|44.22|117
1753695300000|2025-07-28 09:35:00|44.54|44.29|44.43|44.18|44.55|44.3|44.43|44.18|87
1753695600000|2025-07-28 09:40:00|44.42|44.17|44.33|44.08|44.43|44.18|44.27|44.02|120
1753695900000|2025-07-28 09:45:00|44.32|44.07|44.45|44.2|44.46|44.21|44.32|44.07|97
1753696200000|2025-07-28 09:50:00|44.46|44.21|44.57|44.32|44.68|44.43|44.44|44.19|110
1753696500000|2025-07-28 09:55:00|44.58|44.33|44.46|44.21|44.62|44.37|44.44|44.19|86
1753696800000|2025-07-28 10:00:00|44.47|44.22|44.36|44.11|44.48|44.23|44.35|44.1|93
1753697100000|2025-07-28 10:05:00|44.37|44.12|44.28|44.03|44.4|44.15|44.28|44.03|86
1753697400000|2025-07-28 10:10:00|44.27|44.02|44.25|44|44.29|44.04|44.23|43.98|98
1753697700000|2025-07-28 10:15:00|44.24|43.99|44.26|44.01|44.26|44.01|44.18|43.93|107
1753698000000|2025-07-28 10:20:00|44.25|44|44.3|44.05|44.36|44.11|44.25|44|34
1753698300000|2025-07-28 10:25:00|44.31|44.06|44.21|43.96|44.31|44.06|44.19|43.94|63
1753698600000|2025-07-28 10:30:00|44.2|43.95|44.08|43.83|44.21|43.96|44.04|43.79|104
1753698900000|2025-07-28 10:35:00|44.07|43.82|44.07|43.82|44.1|43.85|44.05|43.8|45
1753699200000|2025-07-28 10:40:00|44.06|43.81|44.05|43.8|44.06|43.81|44|43.75|69
1753699500000|2025-07-28 10:45:00|44.04|43.79|44.1|43.85|44.12|43.87|44.01|43.76|68
1753699800000|2025-07-28 10:50:00|44.09|43.84|44.07|43.82|44.11|43.86|44.06|43.81|57
1753700100000|2025-07-28 10:55:00|44.06|43.81|44.1|43.85|44.1|43.85|44.04|43.79|41
1753700400000|2025-07-28 11:00:00|44.08|43.83|44.07|43.82|44.12|43.87|44.05|43.8|50
1753700700000|2025-07-28 11:05:00|44.06|43.81|44|43.75|44.06|43.81|43.98|43.73|81
1753701000000|2025-07-28 11:10:00|43.99|43.74|44|43.75|44.02|43.77|43.98|43.73|66
1753701300000|2025-07-28 11:15:00|43.99|43.74|43.93|43.68|44|43.75|43.93|43.68|82
1753701600000|2025-07-28 11:20:00|43.94|43.69|43.94|43.69|43.96|43.71|43.93|43.68|55
1753701900000|2025-07-28 11:25:00|43.93|43.68|43.9|43.65|43.97|43.72|43.89|43.64|80
1753702200000|2025-07-28 11:30:00|43.91|43.66|43.89|43.64|43.98|43.73|43.87|43.62|59
1753702500000|2025-07-28 11:35:00|43.88|43.63|44.07|43.82|44.08|43.83|43.84|43.59|71
1753702800000|2025-07-28 11:40:00|44.1|43.85|44.03|43.78|44.15|43.9|44.03|43.78|62
1753703100000|2025-07-28 11:45:00|44.04|43.79|44.2|43.95|44.21|43.96|44.03|43.78|55
1753703400000|2025-07-28 11:50:00|44.22|43.97|44.15|43.9|44.23|43.98|44.15|43.9|52
1753703700000|2025-07-28 11:55:00|44.16|43.91|44.24|43.99|44.27|44.02|44.15|43.9|56
1753704000000|2025-07-28 12:00:00|44.25|44|44.13|43.88|44.27|44.02|44.11|43.86|77
1753704300000|2025-07-28 12:05:00|44.14|43.89|44.2|43.95|44.22|43.97|44.09|43.84|91
1753704600000|2025-07-28 12:10:00|44.21|43.96|44.14|43.89|44.29|44.04|44.14|43.89|114
1753704900000|2025-07-28 12:15:00|44.13|43.88|44.22|43.97|44.22|43.97|44.12|43.87|91
1753705200000|2025-07-28 12:20:00|44.23|43.98|44.25|44|44.25|44|44.17|43.92|65
1753705500000|2025-07-28 12:25:00|44.24|43.99|44.11|43.86|44.25|44|44.05|43.8|74
1753705800000|2025-07-28 12:30:00|44.1|43.85|44.1|43.85|44.16|43.91|44.06|43.81|28
1753706100000|2025-07-28 12:35:00|44.09|43.84|44.08|43.83|44.1|43.85|44.01|43.76|56
1753706400000|2025-07-28 12:40:00|44.11|43.86|44.1|43.85|44.15|43.9|44.07|43.82|42
1753706700000|2025-07-28 12:45:00|44.11|43.86|43.99|43.74|44.13|43.88|43.95|43.7|85
1753707000000|2025-07-28 12:50:00|43.98|43.73|43.93|43.68|44.03|43.78|43.91|43.66|104
1753707300000|2025-07-28 12:55:00|43.94|43.69|43.85|43.6|43.96|43.71|43.84|43.59|117
1753707600000|2025-07-28 13:00:00|43.86|43.61|43.74|43.49|43.86|43.61|43.73|43.48|55
1753707900000|2025-07-28 13:05:00|43.73|43.48|43.73|43.48|43.81|43.56|43.72|43.47|89
1753708200000|2025-07-28 13:10:00|43.74|43.49|43.47|43.22|43.74|43.49|43.46|43.21|96
1753708500000|2025-07-28 13:15:00|43.48|43.23|43.37|43.12|43.57|43.32|43.33|43.08|162
1753708800000|2025-07-28 13:20:00|43.38|43.13|43.28|43.03|43.41|43.16|43.21|42.96|192
1753709100000|2025-07-28 13:25:00|43.29|43.04|43.38|43.13|43.41|43.16|43.18|42.93|150
1753709400000|2025-07-28 13:30:00|43.37|43.12|43.27|43.02|43.48|43.23|43.17|42.92|196
1753709700000|2025-07-28 13:35:00|43.28|43.03|43.54|43.29|43.55|43.3|43.28|43.03|166
1753710000000|2025-07-28 13:40:00|43.55|43.3|43.46|43.21|43.62|43.37|43.45|43.2|143
1753710300000|2025-07-28 13:45:00|43.45|43.2|43.38|43.13|43.53|43.28|43.26|43.01|111
1753710600000|2025-07-28 13:50:00|43.37|43.12|43.27|43.02|43.45|43.2|43.27|43.02|113
1753710900000|2025-07-28 13:55:00|43.26|43.01|43.37|43.12|43.4|43.15|43.2|42.95|129
1753711200000|2025-07-28 14:00:00|43.36|43.11|43.24|42.99|43.43|43.18|43.22|42.97|150
1753711500000|2025-07-28 14:05:00|43.25|43|43.42|43.17|43.51|43.26|43.23|42.98|119
1753711800000|2025-07-28 14:10:00|43.41|43.16|43.3|43.05|43.42|43.17|43.28|43.03|97
1753712100000|2025-07-28 14:15:00|43.31|43.06|42.96|42.71|43.34|43.09|42.95|42.7|190
1753712400000|2025-07-28 14:20:00|42.97|42.72|42.9|42.65|42.99|42.74|42.84|42.59|211
1753712700000|2025-07-28 14:25:00|42.89|42.64|42.83|42.58|42.92|42.67|42.76|42.51|280
1753713000000|2025-07-28 14:30:00|42.82|42.57|42.88|42.63|42.93|42.68|42.73|42.48|206
1753713300000|2025-07-28 14:35:00|42.89|42.64|43|42.75|43.04|42.79|42.78|42.53|211
1753713600000|2025-07-28 14:40:00|43.01|42.76|42.97|42.72|43.01|42.76|42.86|42.61|131
1753713900000|2025-07-28 14:45:00|42.98|42.73|42.84|42.59|42.99|42.74|42.8|42.55|154
1753714200000|2025-07-28 14:50:00|42.83|42.58|42.84|42.59|42.85|42.6|42.74|42.49|170
1753714500000|2025-07-28 14:55:00|42.83|42.58|42.73|42.48|42.85|42.6|42.66|42.41|114
1753714800000|2025-07-28 15:00:00|42.74|42.49|42.77|42.52|42.85|42.6|42.72|42.47|81
1753715100000|2025-07-28 15:05:00|42.78|42.53|42.74|42.49|42.79|42.54|42.7|42.45|109
1753715400000|2025-07-28 15:10:00|42.73|42.48|42.82|42.57|42.82|42.57|42.68|42.43|92
1753715700000|2025-07-28 15:15:00|42.83|42.58|42.82|42.57|42.95|42.7|42.78|42.53|95
1753716000000|2025-07-28 15:20:00|42.81|42.56|42.78|42.53|42.87|42.62|42.75|42.5|110
1753716300000|2025-07-28 15:25:00|42.79|42.54|42.81|42.56|42.81|42.56|42.67|42.42|97
1753716600000|2025-07-28 15:30:00|42.8|42.55|42.83|42.58|42.92|42.67|42.79|42.54|81
1753716900000|2025-07-28 15:35:00|42.84|42.59|42.7|42.45|42.86|42.61|42.7|42.45|100
1753717200000|2025-07-28 15:40:00|42.71|42.46|42.71|42.46|42.81|42.56|42.67|42.42|75
1753717500000|2025-07-28 15:45:00|42.72|42.47|42.66|42.41|42.86|42.61|42.66|42.41|101
1753717800000|2025-07-28 15:50:00|42.65|42.4|42.6|42.35|42.66|42.41|42.43|42.18|136
1753718100000|2025-07-28 15:55:00|42.61|42.36|42.55|42.3|42.75|42.5|42.55|42.3|102
1753718400000|2025-07-28 16:00:00|42.56|42.31|42.44|42.19|42.56|42.31|42.42|42.17|123
1753718700000|2025-07-28 16:05:00|42.43|42.18|42.38|42.13|42.53|42.28|42.35|42.1|206
1753719000000|2025-07-28 16:10:00|42.39|42.14|42.43|42.18|42.47|42.22|42.32|42.07|183
1753719300000|2025-07-28 16:15:00|42.42|42.17|42.46|42.21|42.54|42.29|42.42|42.17|135
1753719600000|2025-07-28 16:20:00|42.47|42.22|42.44|42.19|42.5|42.25|42.35|42.1|145
1753719900000|2025-07-28 16:25:00|42.43|42.18|42.65|42.4|42.68|42.43|42.43|42.18|161
1753720200000|2025-07-28 16:30:00|42.64|42.39|42.65|42.4|42.7|42.45|42.52|42.27|141
1753720500000|2025-07-28 16:35:00|42.64|42.39|42.62|42.37|42.73|42.48|42.61|42.36|141
1753720800000|2025-07-28 16:40:00|42.63|42.38|42.74|42.49|42.76|42.51|42.62|42.37|125
1753721100000|2025-07-28 16:45:00|42.75|42.5|42.82|42.57|42.82|42.57|42.71|42.46|100
1753721400000|2025-07-28 16:50:00|42.83|42.58|42.64|42.39|42.83|42.58|42.6|42.35|94
1753721700000|2025-07-28 16:55:00|42.63|42.38|42.62|42.37|42.66|42.41|42.6|42.35|62
1753722000000|2025-07-28 17:00:00|42.61|42.36|42.64|42.39|42.68|42.43|42.59|42.34|143
1753722300000|2025-07-28 17:05:00|42.63|42.38|42.63|42.38|42.64|42.39|42.57|42.32|137
1753722600000|2025-07-28 17:10:00|42.64|42.39|42.51|42.26|42.68|42.43|42.51|42.26|96
1753722900000|2025-07-28 17:15:00|42.52|42.27|42.44|42.19|42.56|42.31|42.4|42.15|139
1753723200000|2025-07-28 17:20:00|42.43|42.18|42.53|42.28|42.55|42.3|42.36|42.11|161
1753723500000|2025-07-28 17:25:00|42.52|42.27|42.67|42.42|42.69|42.44|42.49|42.24|108
1753723800000|2025-07-28 17:30:00|42.68|42.43|42.55|42.3|42.75|42.5|42.55|42.3|125
1753724100000|2025-07-28 17:35:00|42.54|42.29|42.5|42.25|42.59|42.34|42.43|42.18|145
1753724400000|2025-07-28 17:40:00|42.51|42.26|42.43|42.18|42.53|42.28|42.36|42.11|110
1753724700000|2025-07-28 17:45:00|42.44|42.19|42.41|42.16|42.49|42.24|42.33|42.08|159
1753725000000|2025-07-28 17:50:00|42.42|42.17|42.45|42.2|42.46|42.21|42.38|42.13|131
1753725300000|2025-07-28 17:55:00|42.46|42.21|42.4|42.15|42.49|42.24|42.36|42.11|127
1753725600000|2025-07-28 18:00:00|42.41|42.16|42.12|41.87|42.44|42.19|42.05|41.8|118
1753725900000|2025-07-28 18:05:00|42.1|41.85|42.1|41.85|42.22|41.97|42.02|41.77|158
1753726200000|2025-07-28 18:10:00|42.13|41.88|42.3|42.05|42.31|42.06|42.13|41.88|93
1753726500000|2025-07-28 18:15:00|42.29|42.04|42|41.75|42.3|42.05|42|41.75|112
1753726800000|2025-07-28 18:20:00|41.97|41.72|42.19|41.94|42.19|41.94|41.97|41.72|78
1753727100000|2025-07-28 18:25:00|42.2|41.95|42.06|41.81|42.2|41.95|42.04|41.79|84
1753727400000|2025-07-28 18:30:00|42.07|41.82|41.85|41.6|42.1|41.85|41.84|41.59|96
1753727700000|2025-07-28 18:35:00|41.88|41.63|42.08|41.83|42.08|41.83|41.86|41.61|114
1753728000000|2025-07-28 18:40:00|42.09|41.84|42.14|41.89|42.15|41.9|42.07|41.82|65
1753728300000|2025-07-28 18:45:00|42.15|41.9|42.04|41.79|42.16|41.91|42|41.75|74
1753728600000|2025-07-28 18:50:00|42.03|41.78|41.99|41.74|42.13|41.88|41.99|41.74|53
1753728900000|2025-07-28 18:55:00|41.98|41.73|42.05|41.8|42.07|41.82|41.94|41.69|50
1753729200000|2025-07-28 19:00:00|42.06|41.81|42.24|41.99|42.29|42.04|42.06|41.81|91
1753729500000|2025-07-28 19:05:00|42.25|42|42.21|41.96|42.29|42.04|42.17|41.92|86
1753729800000|2025-07-28 19:10:00|42.2|41.95|42.26|42.01|42.27|42.02|42.2|41.95|52
1753730100000|2025-07-28 19:15:00|42.28|42.03|42.25|42|42.29|42.04|42.17|41.92|84
1753730400000|2025-07-28 19:20:00|42.24|41.99|42.28|42.03|42.29|42.04|42.2|41.95|102
1753730700000|2025-07-28 19:25:00|42.27|42.02|42.29|42.04|42.34|42.09|42.27|42.02|86
1753731000000|2025-07-28 19:30:00|42.25|42|42.13|41.88|42.25|42|42.12|41.87|92
1753731300000|2025-07-28 19:35:00|42.14|41.89|42.1|41.85|42.16|41.91|42.1|41.85|97
1753731600000|2025-07-28 19:40:00|42.09|41.84|41.97|41.72|42.15|41.9|41.96|41.71|98
1753731900000|2025-07-28 19:45:00|41.96|41.71|41.97|41.72|41.98|41.73|41.87|41.62|83
1753732200000|2025-07-28 19:50:00|41.96|41.71|42.16|41.91|42.17|41.92|41.96|41.71|110
1753732500000|2025-07-28 19:55:00|42.17|41.92|42.21|41.96|42.23|41.98|42.14|41.89|78
1753732800000|2025-07-28 20:00:00|42.23|41.98|42.27|42.02|42.31|42.06|42.18|41.93|111
1753733100000|2025-07-28 20:05:00|42.28|42.03|42.16|41.91|42.29|42.04|42.14|41.89|96
1753733400000|2025-07-28 20:10:00|42.15|41.9|42.06|41.81|42.15|41.9|42.01|41.76|84
1753733700000|2025-07-28 20:15:00|42.05|41.8|42.12|41.87|42.16|41.91|42.02|41.77|127
1753734000000|2025-07-28 20:20:00|42.13|41.88|42.04|41.79|42.13|41.88|41.98|41.73|104
1753734300000|2025-07-28 20:25:00|42.03|41.78|41.83|41.58|42.04|41.79|41.79|41.54|145
1753734600000|2025-07-28 20:30:00|41.84|41.59|42.04|41.79|42.06|41.81|41.82|41.57|147
1753734900000|2025-07-28 20:35:00|42.05|41.8|42.08|41.83|42.1|41.85|42|41.75|93
1753735200000|2025-07-28 20:40:00|42.1|41.85|42|41.75|42.1|41.85|41.99|41.74|92
1753735500000|2025-07-28 20:45:00|42.01|41.76|41.94|41.69|42.1|41.85|41.94|41.69|96
1753735800000|2025-07-28 20:50:00|41.93|41.68|42.15|41.9|42.16|41.91|41.92|41.67|129
1753736100000|2025-07-28 20:55:00|42.14|41.89|42.05|41.8|42.17|41.92|42.05|41.8|91
1753736400000|2025-07-28 21:00:00|42.04|41.79|42.18|41.93|42.19|41.94|42.01|41.76|119
1753736700000|2025-07-28 21:05:00|42.17|41.92|42.03|41.78|42.24|41.99|42.01|41.76|133
1753737000000|2025-07-28 21:10:00|42.02|41.77|42.09|41.84|42.11|41.86|41.99|41.74|126
1753737300000|2025-07-28 21:15:00|42.08|41.83|42.03|41.78|42.14|41.89|42.02|41.77|157
1753737600000|2025-07-28 21:20:00|42.02|41.77|41.93|41.68|42.09|41.84|41.93|41.68|96
1753737900000|2025-07-28 21:25:00|41.94|41.69|42.05|41.8|42.07|41.82|41.84|41.59|89
1753738200000|2025-07-28 21:30:00|42.04|41.79|42.22|41.97|42.22|41.97|42.02|41.77|93
1753738500000|2025-07-28 21:35:00|42.23|41.98|42.33|42.08|42.33|42.08|42.22|41.97|47
1753738800000|2025-07-28 21:40:00|42.32|42.07|42.35|42.1|42.36|42.11|42.32|42.07|34
1753739100000|2025-07-28 21:45:00|42.36|42.11|42.25|42|42.38|42.13|42.25|42|22
1753739400000|2025-07-28 21:50:00|42.24|41.99|42.1|41.85|42.24|41.99|42.1|41.85|29
1753739700000|2025-07-28 21:55:00|42.09|41.84|42.1|41.85|42.11|41.86|41.96|41.71|50
1753740000000|2025-07-28 22:00:00|42.09|41.84|42.1|41.85|42.21|41.96|42.08|41.83|103
1753740300000|2025-07-28 22:05:00|42.09|41.84|42.03|41.78|42.2|41.95|42.02|41.77|72
1753740600000|2025-07-28 22:10:00|42.02|41.77|42.03|41.78|42.03|41.78|41.89|41.64|88
1753740900000|2025-07-28 22:15:00|42.04|41.79|42.04|41.79|42.14|41.89|41.95|41.7|82
1753741200000|2025-07-28 22:20:00|42.03|41.78|42.02|41.77|42.04|41.79|41.92|41.67|110
1753741500000|2025-07-28 22:25:00|42.01|41.76|42.04|41.79|42.12|41.87|41.99|41.74|80
1753741800000|2025-07-28 22:30:00|42.05|41.8|41.95|41.7|42.07|41.82|41.93|41.68|133
1753742100000|2025-07-28 22:35:00|41.96|41.71|41.93|41.68|42.05|41.8|41.92|41.67|111
1753742400000|2025-07-28 22:40:00|41.94|41.69|41.88|41.63|41.94|41.69|41.68|41.43|168
1753742700000|2025-07-28 22:45:00|41.89|41.64|41.98|41.73|42.02|41.77|41.8|41.55|183
1753743000000|2025-07-28 22:50:00|41.97|41.72|41.98|41.73|42.05|41.8|41.92|41.67|102
1753743300000|2025-07-28 22:55:00|41.97|41.72|41.99|41.74|42|41.75|41.91|41.66|112
1753743600000|2025-07-28 23:00:00|42|41.75|41.96|41.71|42.05|41.8|41.85|41.6|134
1753743900000|2025-07-28 23:05:00|41.94|41.69|42|41.75|42.1|41.85|41.94|41.69|101
1753744200000|2025-07-28 23:10:00|42.01|41.76|41.97|41.72|42.05|41.8|41.94|41.69|115
1753744500000|2025-07-28 23:15:00|41.96|41.71|42.01|41.76|42.05|41.8|41.93|41.68|127
1753744800000|2025-07-28 23:20:00|42.02|41.77|42.08|41.83|42.13|41.88|42|41.75|129
1753745100000|2025-07-28 23:25:00|42.07|41.82|41.89|41.64|42.08|41.83|41.88|41.63|165
1753745400000|2025-07-28 23:30:00|41.88|41.63|41.99|41.74|42.03|41.78|41.86|41.61|137
1753745700000|2025-07-28 23:35:00|42|41.75|42.01|41.76|42.02|41.77|41.89|41.64|160
1753746000000|2025-07-28 23:40:00|42.02|41.77|41.88|41.63|42.04|41.79|41.88|41.63|152
1753746300000|2025-07-28 23:45:00|41.87|41.62|41.99|41.74|42.02|41.77|41.86|41.61|175
1753746600000|2025-07-28 23:50:00|41.98|41.73|41.82|41.57|42|41.75|41.79|41.54|171
1753746900000|2025-07-28 23:55:00|41.81|41.56|42.04|41.79|42.04|41.79|41.79|41.54|205
1753747200000|2025-07-29 00:00:00|42.05|41.8|42.04|41.79|42.09|41.84|41.9|41.65|212
1753747500000|2025-07-29 00:05:00|42.05|41.8|42.17|41.92|42.25|42|42.02|41.77|128
1753747800000|2025-07-29 00:10:00|42.15|41.9|42.25|42|42.25|42|42.13|41.88|131
1753748100000|2025-07-29 00:15:00|42.24|41.99|42.32|42.07|42.4|42.15|42.24|41.99|83
1753748400000|2025-07-29 00:20:00|42.31|42.06|42.35|42.1|42.38|42.13|42.31|42.06|87
1753748700000|2025-07-29 00:25:00|42.33|42.08|42.21|41.96|42.39|42.14|42.19|41.94|105
1753749000000|2025-07-29 00:30:00|42.2|41.95|41.88|41.63|42.28|42.03|41.88|41.63|167
1753749300000|2025-07-29 00:35:00|41.89|41.64|41.86|41.61|41.94|41.69|41.82|41.57|152
1753749600000|2025-07-29 00:40:00|41.87|41.62|41.7|41.45|41.87|41.62|41.49|41.24|205
1753749900000|2025-07-29 00:45:00|41.69|41.44|41.98|41.73|42|41.75|41.63|41.38|221
1753750200000|2025-07-29 00:50:00|41.99|41.74|42.02|41.77|42.1|41.85|41.97|41.72|104
1753750500000|2025-07-29 00:55:00|42.01|41.76|42.04|41.79|42.07|41.82|41.98|41.73|71
1753750800000|2025-07-29 01:00:00|42.05|41.8|42.04|41.79|42.08|41.83|41.92|41.67|148
1753751100000|2025-07-29 01:05:00|42.05|41.8|42.01|41.76|42.05|41.8|41.89|41.64|134
1753751400000|2025-07-29 01:10:00|42.04|41.79|41.95|41.7|42.04|41.79|41.93|41.68|140
1753751700000|2025-07-29 01:15:00|41.96|41.71|42.05|41.8|42.07|41.82|41.95|41.7|117
1753752000000|2025-07-29 01:20:00|42.06|41.81|42.15|41.9|42.17|41.92|42.03|41.78|87
1753752300000|2025-07-29 01:25:00|42.14|41.89|42.15|41.9|42.19|41.94|42.11|41.86|83
1753752600000|2025-07-29 01:30:00|42.16|41.91|42.15|41.9|42.22|41.97|42.14|41.89|125
1753752900000|2025-07-29 01:35:00|42.16|41.91|42.13|41.88|42.19|41.94|42.12|41.87|114
1753753200000|2025-07-29 01:40:00|42.14|41.89|42.13|41.88|42.21|41.96|42.12|41.87|86
1753753500000|2025-07-29 01:45:00|42.12|41.87|41.98|41.73|42.12|41.87|41.97|41.72|84
1753753800000|2025-07-29 01:50:00|41.99|41.74|41.98|41.73|42.03|41.78|41.96|41.71|105
1753754100000|2025-07-29 01:55:00|41.99|41.74|41.91|41.66|42.02|41.77|41.88|41.63|155
1753754400000|2025-07-29 02:00:00|41.9|41.65|41.88|41.63|42|41.75|41.86|41.61|163
1753754700000|2025-07-29 02:05:00|41.89|41.64|42.01|41.76|42.03|41.78|41.89|41.64|111
1753755000000|2025-07-29 02:10:00|42.02|41.77|42|41.75|42.05|41.8|41.95|41.7|108
1753755300000|2025-07-29 02:15:00|41.99|41.74|41.7|41.45|42|41.75|41.61|41.36|146
1753755600000|2025-07-29 02:20:00|41.71|41.46|41.87|41.62|41.88|41.63|41.71|41.46|182
1753755900000|2025-07-29 02:25:00|41.88|41.63|42.03|41.78|42.03|41.78|41.83|41.58|129
1753756200000|2025-07-29 02:30:00|42.02|41.77|42.01|41.76|42.03|41.78|41.94|41.69|148
1753756500000|2025-07-29 02:35:00|42|41.75|41.83|41.58|42.01|41.76|41.79|41.54|119
1753756800000|2025-07-29 02:40:00|41.82|41.57|41.87|41.62|41.87|41.62|41.76|41.51|123
1753757100000|2025-07-29 02:45:00|41.89|41.64|41.93|41.68|41.96|41.71|41.84|41.59|91
1753757400000|2025-07-29 02:50:00|41.94|41.69|41.77|41.52|41.96|41.71|41.73|41.48|171
1753757700000|2025-07-29 02:55:00|41.78|41.53|41.82|41.57|41.87|41.62|41.69|41.44|166
1753758000000|2025-07-29 03:00:00|41.83|41.58|41.92|41.67|42|41.75|41.82|41.57|133
1753758300000|2025-07-29 03:05:00|41.91|41.66|42.17|41.92|42.19|41.94|41.91|41.66|119
1753758600000|2025-07-29 03:10:00|42.16|41.91|42.26|42.01|42.26|42.01|42.15|41.9|94
1753758900000|2025-07-29 03:15:00|42.25|42|42.11|41.86|42.26|42.01|42.08|41.83|74
1753759200000|2025-07-29 03:20:00|42.12|41.87|42.13|41.88|42.16|41.91|42.09|41.84|56
1753759500000|2025-07-29 03:25:00|42.14|41.89|42.11|41.86|42.17|41.92|42.08|41.83|72
1753759800000|2025-07-29 03:30:00|42.1|41.85|42.04|41.79|42.17|41.92|42.03|41.78|121
1753760100000|2025-07-29 03:35:00|42.03|41.78|42.06|41.81|42.08|41.83|41.97|41.72|97
1753760400000|2025-07-29 03:40:00|42.07|41.82|42.25|42|42.25|42|42.07|41.82|89
1753760700000|2025-07-29 03:45:00|42.24|41.99|42.23|41.98|42.33|42.08|42.23|41.98|86
1753761000000|2025-07-29 03:50:00|42.22|41.97|42.32|42.07|42.35|42.1|42.22|41.97|94
1753761300000|2025-07-29 03:55:00|42.33|42.08|42.44|42.19|42.48|42.23|42.31|42.06|60
1753761600000|2025-07-29 04:00:00|42.43|42.18|42.47|42.22|42.5|42.25|42.39|42.14|67
1753761900000|2025-07-29 04:05:00|42.46|42.21|42.53|42.28|42.53|42.28|42.45|42.2|68
1753762200000|2025-07-29 04:10:00|42.54|42.29|42.6|42.35|42.61|42.36|42.53|42.28|100
1753762500000|2025-07-29 04:15:00|42.59|42.34|42.51|42.26|42.59|42.34|42.46|42.21|69
1753762800000|2025-07-29 04:20:00|42.52|42.27|42.52|42.27|42.54|42.29|42.48|42.23|59
1753763100000|2025-07-29 04:25:00|42.53|42.28|42.5|42.25|42.6|42.35|42.5|42.25|50
1753763400000|2025-07-29 04:30:00|42.51|42.26|42.38|42.13|42.53|42.28|42.37|42.12|108
1753763700000|2025-07-29 04:35:00|42.39|42.14|42.4|42.15|42.4|42.15|42.32|42.07|73
1753764000000|2025-07-29 04:40:00|42.41|42.16|42.3|42.05|42.43|42.18|42.28|42.03|101
1753764300000|2025-07-29 04:45:00|42.31|42.06|42.26|42.01|42.34|42.09|42.26|42.01|109
1753764600000|2025-07-29 04:50:00|42.27|42.02|42.28|42.03|42.3|42.05|42.2|41.95|77
1753764900000|2025-07-29 04:55:00|42.27|42.02|42.25|42|42.28|42.03|42.2|41.95|84
1753765200000|2025-07-29 05:00:00|42.26|42.01|42.47|42.22|42.47|42.22|42.25|42|117
1753765500000|2025-07-29 05:05:00|42.48|42.23|42.52|42.27|42.54|42.29|42.45|42.2|73
1753765800000|2025-07-29 05:10:00|42.51|42.26|42.42|42.17|42.52|42.27|42.42|42.17|63
1753766100000|2025-07-29 05:15:00|42.4|42.15|42.41|42.16|42.41|42.16|42.28|42.03|112
1753766400000|2025-07-29 05:20:00|42.4|42.15|42.43|42.18|42.49|42.24|42.39|42.14|75
1753766700000|2025-07-29 05:25:00|42.42|42.17|42.47|42.22|42.47|42.22|42.4|42.15|108
1753767000000|2025-07-29 05:30:00|42.46|42.21|42.61|42.36|42.61|42.36|42.44|42.19|66
1753767300000|2025-07-29 05:35:00|42.62|42.37|42.74|42.49|42.74|42.49|42.61|42.36|44
1753767600000|2025-07-29 05:40:00|42.73|42.48|42.68|42.43|42.73|42.48|42.66|42.41|58
1753767900000|2025-07-29 05:45:00|42.69|42.44|42.78|42.53|42.81|42.56|42.68|42.43|77
1753768200000|2025-07-29 05:50:00|42.77|42.52|42.8|42.55|42.83|42.58|42.76|42.51|48
1753768500000|2025-07-29 05:55:00|42.79|42.54|42.75|42.5|42.8|42.55|42.72|42.47|49
1753768800000|2025-07-29 06:00:00|42.76|42.51|42.68|42.43|42.76|42.51|42.63|42.38|61
1753769100000|2025-07-29 06:05:00|42.69|42.44|42.61|42.36|42.73|42.48|42.61|42.36|47
1753769400000|2025-07-29 06:10:00|42.6|42.35|42.66|42.41|42.7|42.45|42.59|42.34|37
1753769700000|2025-07-29 06:15:00|42.67|42.42|42.74|42.49|42.75|42.5|42.66|42.41|39
1753770000000|2025-07-29 06:20:00|42.75|42.5|42.89|42.64|42.9|42.65|42.75|42.5|51
1753770300000|2025-07-29 06:25:00|42.9|42.65|42.89|42.64|42.91|42.66|42.84|42.59|46
1753770600000|2025-07-29 06:30:00|42.88|42.63|42.9|42.65|43.01|42.76|42.87|42.62|68
1753770900000|2025-07-29 06:35:00|42.91|42.66|43|42.75|43|42.75|42.9|42.65|42
1753771200000|2025-07-29 06:40:00|42.99|42.74|43.12|42.87|43.12|42.87|42.98|42.73|79
1753771500000|2025-07-29 06:45:00|43.11|42.86|43.05|42.8|43.15|42.9|43.05|42.8|55
1753771800000|2025-07-29 06:50:00|43.03|42.78|43.06|42.81|43.1|42.85|42.96|42.71|75
1753772100000|2025-07-29 06:55:00|43.07|42.82|43.03|42.78|43.1|42.85|43.02|42.77|64
1753772400000|2025-07-29 07:00:00|43.04|42.79|43.2|42.95|43.22|42.97|43.04|42.79|115
1753772700000|2025-07-29 07:05:00|43.21|42.96|43.15|42.9|43.22|42.97|43.14|42.89|82
1753773000000|2025-07-29 07:10:00|43.14|42.89|43.18|42.93|43.2|42.95|43.12|42.87|56
1753773300000|2025-07-29 07:15:00|43.19|42.94|43.24|42.99|43.27|43.02|43.14|42.89|91
1753773600000|2025-07-29 07:20:00|43.25|43|43.23|42.98|43.28|43.03|43.19|42.94|63
1753773900000|2025-07-29 07:25:00|43.22|42.97|43.24|42.99|43.29|43.04|43.22|42.97|57
1753774200000|2025-07-29 07:30:00|43.23|42.98|43.34|43.09|43.34|43.09|43.17|42.92|69
1753774500000|2025-07-29 07:35:00|43.35|43.1|43.33|43.08|43.35|43.1|43.26|43.01|73
1753774800000|2025-07-29 07:40:00|43.32|43.07|43.43|43.18|43.44|43.19|43.32|43.07|72
1753775100000|2025-07-29 07:45:00|43.44|43.19|43.55|43.3|43.56|43.31|43.44|43.19|75
1753775400000|2025-07-29 07:50:00|43.54|43.29|43.45|43.2|43.56|43.31|43.43|43.18|60
1753775700000|2025-07-29 07:55:00|43.44|43.19|43.46|43.21|43.48|43.23|43.33|43.08|88
1753776000000|2025-07-29 08:00:00|43.48|43.23|43.43|43.18|43.58|43.33|43.43|43.18|121
1753776300000|2025-07-29 08:05:00|43.4|43.15|43.35|43.1|43.42|43.17|43.26|43.01|122
1753776600000|2025-07-29 08:10:00|43.34|43.09|43.43|43.18|43.44|43.19|43.34|43.09|121
1753776900000|2025-07-29 08:15:00|43.42|43.17|43.45|43.2|43.46|43.21|43.35|43.1|125
1753777200000|2025-07-29 08:20:00|43.46|43.21|43.49|43.24|43.51|43.26|43.46|43.21|115
1753777500000|2025-07-29 08:25:00|43.47|43.22|43.33|43.08|43.47|43.22|43.29|43.04|113
1753777800000|2025-07-29 08:30:00|43.34|43.09|43.45|43.2|43.47|43.22|43.34|43.09|87
1753778100000|2025-07-29 08:35:00|43.46|43.21|43.48|43.23|43.53|43.28|43.44|43.19|126
1753778400000|2025-07-29 08:40:00|43.49|43.24|43.49|43.24|43.52|43.27|43.47|43.22|85
1753778700000|2025-07-29 08:45:00|43.48|43.23|43.48|43.23|43.6|43.35|43.46|43.21|98
1753779000000|2025-07-29 08:50:00|43.47|43.22|43.37|43.12|43.51|43.26|43.34|43.09|142
1753779300000|2025-07-29 08:55:00|43.38|43.13|43.43|43.18|43.45|43.2|43.37|43.12|86
1753779600000|2025-07-29 09:00:00|43.44|43.19|43.33|43.08|43.45|43.2|43.22|42.97|193
1753779900000|2025-07-29 09:05:00|43.31|43.06|43.39|43.14|43.44|43.19|43.31|43.06|113
1753780200000|2025-07-29 09:10:00|43.38|43.13|43.2|42.95|43.41|43.16|43.17|42.92|135
1753780500000|2025-07-29 09:15:00|43.21|42.96|43.18|42.93|43.23|42.98|43.07|42.82|128
1753780800000|2025-07-29 09:20:00|43.19|42.94|43.28|43.03|43.28|43.03|43.18|42.93|87
1753781100000|2025-07-29 09:25:00|43.27|43.02|43.19|42.94|43.27|43.02|43.16|42.91|59
1753781400000|2025-07-29 09:30:00|43.18|42.93|43.1|42.85|43.18|42.93|43.05|42.8|88
1753781700000|2025-07-29 09:35:00|43.09|42.84|43.02|42.77|43.1|42.85|43|42.75|91
1753782000000|2025-07-29 09:40:00|43.01|42.76|43.1|42.85|43.1|42.85|43.01|42.76|93
1753782300000|2025-07-29 09:45:00|43.08|42.83|43.02|42.77|43.18|42.93|43.02|42.77|135
1753782600000|2025-07-29 09:50:00|43.03|42.78|43.03|42.78|43.07|42.82|43|42.75|77
1753782900000|2025-07-29 09:55:00|43.02|42.77|43.05|42.8|43.1|42.85|43|42.75|62
1753783200000|2025-07-29 10:00:00|43.06|42.81|43.03|42.78|43.11|42.86|42.96|42.71|98
1753783500000|2025-07-29 10:05:00|43.02|42.77|42.87|42.62|43.02|42.77|42.87|42.62|154
1753783800000|2025-07-29 10:10:00|42.86|42.61|42.82|42.57|42.91|42.66|42.79|42.54|171
1753784100000|2025-07-29 10:15:00|42.83|42.58|42.91|42.66|42.96|42.71|42.81|42.56|181
1753784400000|2025-07-29 10:20:00|42.9|42.65|42.76|42.51|42.91|42.66|42.71|42.46|209
1753784700000|2025-07-29 10:25:00|42.75|42.5|42.79|42.54|42.81|42.56|42.7|42.45|182
1753785000000|2025-07-29 10:30:00|42.8|42.55|42.99|42.74|43|42.75|42.77|42.52|186
1753785300000|2025-07-29 10:35:00|42.98|42.73|42.72|42.47|42.98|42.73|42.72|42.47|127
1753785600000|2025-07-29 10:40:00|42.71|42.46|42.74|42.49|42.78|42.53|42.71|42.46|145
1753785900000|2025-07-29 10:45:00|42.75|42.5|42.6|42.35|42.75|42.5|42.53|42.28|116
1753786200000|2025-07-29 10:50:00|42.61|42.36|42.59|42.34|42.63|42.38|42.41|42.16|159
1753786500000|2025-07-29 10:55:00|42.6|42.35|42.5|42.25|42.6|42.35|42.42|42.17|169
1753786800000|2025-07-29 11:00:00|42.49|42.24|42.53|42.28|42.58|42.33|42.48|42.23|110
1753787100000|2025-07-29 11:05:00|42.54|42.29|42.52|42.27|42.56|42.31|42.46|42.21|125
1753787400000|2025-07-29 11:10:00|42.53|42.28|42.68|42.43|42.68|42.43|42.45|42.2|96
1753787700000|2025-07-29 11:15:00|42.69|42.44|42.75|42.5|42.75|42.5|42.62|42.37|65
1753788000000|2025-07-29 11:20:00|42.76|42.51|42.77|42.52|42.79|42.54|42.67|42.42|101
1753788300000|2025-07-29 11:25:00|42.76|42.51|42.72|42.47|42.77|42.52|42.69|42.44|101
1753788600000|2025-07-29 11:30:00|42.71|42.46|42.57|42.32|42.78|42.53|42.57|42.32|108
1753788900000|2025-07-29 11:35:00|42.58|42.33|42.61|42.36|42.64|42.39|42.53|42.28|111
1753789200000|2025-07-29 11:40:00|42.6|42.35|42.63|42.38|42.67|42.42|42.55|42.3|133
1753789500000|2025-07-29 11:45:00|42.62|42.37|42.65|42.4|42.67|42.42|42.6|42.35|90
1753789800000|2025-07-29 11:50:00|42.66|42.41|42.65|42.4|42.68|42.43|42.61|42.36|98
1753790100000|2025-07-29 11:55:00|42.64|42.39|42.7|42.45|42.74|42.49|42.63|42.38|79
1753790400000|2025-07-29 12:00:00|42.71|42.46|42.82|42.57|42.89|42.64|42.66|42.41|81
1753790700000|2025-07-29 12:05:00|42.83|42.58|42.75|42.5|42.85|42.6|42.73|42.48|94
1753791000000|2025-07-29 12:10:00|42.74|42.49|42.78|42.53|42.86|42.61|42.71|42.46|78
1753791300000|2025-07-29 12:15:00|42.79|42.54|42.91|42.66|42.93|42.68|42.76|42.51|91
1753791600000|2025-07-29 12:20:00|42.9|42.65|42.99|42.74|43|42.75|42.89|42.64|78
1753791900000|2025-07-29 12:25:00|42.98|42.73|43.08|42.83|43.12|42.87|42.96|42.71|81
1753792200000|2025-07-29 12:30:00|43.07|42.82|42.96|42.71|43.08|42.83|42.84|42.59|93
1753792500000|2025-07-29 12:35:00|42.95|42.7|43.16|42.91|43.16|42.91|42.94|42.69|52
1753792800000|2025-07-29 12:40:00|43.15|42.9|43.23|42.98|43.24|42.99|43.12|42.87|76
1753793100000|2025-07-29 12:45:00|43.22|42.97|43.07|42.82|43.27|43.02|43.01|42.76|93
1753793400000|2025-07-29 12:50:00|43.06|42.81|43|42.75|43.08|42.83|42.97|42.72|105
1753793700000|2025-07-29 12:55:00|42.99|42.74|42.99|42.74|43.06|42.81|42.96|42.71|105
1753794000000|2025-07-29 13:00:00|42.98|42.73|43.04|42.79|43.08|42.83|42.91|42.66|82
1753794300000|2025-07-29 13:05:00|43.02|42.77|42.86|42.61|43.02|42.77|42.8|42.55|124
1753794600000|2025-07-29 13:10:00|42.85|42.6|42.89|42.64|42.93|42.68|42.8|42.55|82
1753794900000|2025-07-29 13:15:00|42.88|42.63|42.87|42.62|42.94|42.69|42.84|42.59|87
1753795200000|2025-07-29 13:20:00|42.86|42.61|42.91|42.66|42.96|42.71|42.84|42.59|65
1753795500000|2025-07-29 13:25:00|42.9|42.65|42.98|42.73|43.05|42.8|42.87|42.62|56
1753795800000|2025-07-29 13:30:00|42.99|42.74|42.94|42.69|43.02|42.77|42.86|42.61|107
1753796100000|2025-07-29 13:35:00|42.93|42.68|42.91|42.66|43|42.75|42.86|42.61|117
1753796400000|2025-07-29 13:40:00|42.92|42.67|42.81|42.56|42.95|42.7|42.74|42.49|166
1753796700000|2025-07-29 13:45:00|42.82|42.57|42.64|42.39|42.87|42.62|42.64|42.39|181
1753797000000|2025-07-29 13:50:00|42.65|42.4|42.43|42.18|42.68|42.43|42.42|42.17|208
1753797300000|2025-07-29 13:55:00|42.42|42.17|42.34|42.09|42.43|42.18|42.21|41.96|146
1753797600000|2025-07-29 14:00:00|42.35|42.1|42.08|41.83|42.35|42.1|42.08|41.83|221
1753797900000|2025-07-29 14:05:00|42.09|41.84|41.88|41.63|42.1|41.85|41.86|41.61|194
1753798200000|2025-07-29 14:10:00|41.89|41.64|41.97|41.72|42.07|41.82|41.87|41.62|108
1753798500000|2025-07-29 14:15:00|41.96|41.71|41.99|41.74|42.13|41.88|41.95|41.7|101
1753798800000|2025-07-29 14:20:00|42|41.75|42.25|42|42.25|42|41.95|41.7|108
1753799100000|2025-07-29 14:25:00|42.26|42.01|42.23|41.98|42.28|42.03|42.11|41.86|92
1753799400000|2025-07-29 14:30:00|42.22|41.97|42.17|41.92|42.29|42.04|42.14|41.89|92
1753799700000|2025-07-29 14:35:00|42.19|41.94|42.14|41.89|42.29|42.04|42.11|41.86|93
1753800000000|2025-07-29 14:40:00|42.15|41.9|42.26|42.01|42.3|42.05|42.12|41.87|75
1753800300000|2025-07-29 14:45:00|42.27|42.02|42.1|41.85|42.31|42.06|42.05|41.8|145
1753800600000|2025-07-29 14:50:00|42.11|41.86|41.73|41.48|42.14|41.89|41.68|41.43|237
1753800900000|2025-07-29 14:55:00|41.74|41.49|41.92|41.67|41.93|41.68|41.64|41.39|139
1753801200000|2025-07-29 15:00:00|41.91|41.66|41.83|41.58|41.93|41.68|41.74|41.49|243
1753801500000|2025-07-29 15:05:00|41.84|41.59|41.77|41.52|41.85|41.6|41.67|41.42|191
1753801800000|2025-07-29 15:10:00|41.78|41.53|41.89|41.64|42.07|41.82|41.78|41.53|106
1753802100000|2025-07-29 15:15:00|41.91|41.66|41.96|41.71|41.97|41.72|41.83|41.58|136
1753802400000|2025-07-29 15:20:00|41.95|41.7|42|41.75|42.04|41.79|41.86|41.61|167
1753802700000|2025-07-29 15:25:00|41.99|41.74|41.83|41.58|42|41.75|41.82|41.57|119
1753803000000|2025-07-29 15:30:00|41.82|41.57|41.74|41.49|41.89|41.64|41.68|41.43|187
1753803300000|2025-07-29 15:35:00|41.73|41.48|41.76|41.51|41.8|41.55|41.66|41.41|134
1753803600000|2025-07-29 15:40:00|41.77|41.52|41.9|41.65|41.93|41.68|41.67|41.42|168
1753803900000|2025-07-29 15:45:00|41.89|41.64|42.06|41.81|42.07|41.82|41.84|41.59|131
1753804200000|2025-07-29 15:50:00|42.05|41.8|42.05|41.8|42.09|41.84|41.97|41.72|145
1753804500000|2025-07-29 15:55:00|42.04|41.79|41.96|41.71|42.06|41.81|41.94|41.69|162
1753804800000|2025-07-29 16:00:00|41.97|41.72|41.89|41.64|42.03|41.78|41.84|41.59|133
1753805100000|2025-07-29 16:05:00|41.9|41.65|41.76|41.51|41.9|41.65|41.74|41.49|130
1753805400000|2025-07-29 16:10:00|41.75|41.5|41.73|41.48|41.75|41.5|41.58|41.33|166
1753805700000|2025-07-29 16:15:00|41.72|41.47|41.52|41.27|41.8|41.55|41.46|41.21|159
1753806000000|2025-07-29 16:20:00|41.51|41.26|41.61|41.36|41.71|41.46|41.5|41.25|171
1753806300000|2025-07-29 16:25:00|41.6|41.35|41.62|41.37|41.7|41.45|41.55|41.3|157
1753806600000|2025-07-29 16:30:00|41.63|41.38|41.42|41.17|41.63|41.38|41.37|41.12|179
1753806900000|2025-07-29 16:35:00|41.43|41.18|41.37|41.12|41.45|41.2|41.32|41.07|126
1753807200000|2025-07-29 16:40:00|41.38|41.13|41.66|41.41|41.66|41.41|41.36|41.11|101
1753807500000|2025-07-29 16:45:00|41.67|41.42|41.86|41.61|41.87|41.62|41.59|41.34|128
1753807800000|2025-07-29 16:50:00|41.87|41.62|41.75|41.5|41.88|41.63|41.73|41.48|93
1753808100000|2025-07-29 16:55:00|41.76|41.51|41.9|41.65|41.91|41.66|41.76|41.51|49
1753808400000|2025-07-29 17:00:00|41.89|41.64|41.99|41.74|42.03|41.78|41.81|41.56|68
1753808700000|2025-07-29 17:05:00|42|41.75|42.03|41.78|42.07|41.82|41.98|41.73|110
1753809000000|2025-07-29 17:10:00|42.04|41.79|42.22|41.97|42.22|41.97|42.04|41.79|38
1753809300000|2025-07-29 17:15:00|42.21|41.96|42.07|41.82|42.22|41.97|42.01|41.76|122
1753809600000|2025-07-29 17:20:00|42.06|41.81|42.22|41.97|42.22|41.97|42.03|41.78|88
1753809900000|2025-07-29 17:25:00|42.23|41.98|42.25|42|42.31|42.06|42.19|41.94|56
1753810200000|2025-07-29 17:30:00|42.26|42.01|42.16|41.91|42.3|42.05|42.16|41.91|83
1753810500000|2025-07-29 17:35:00|42.17|41.92|42.07|41.82|42.19|41.94|42.06|41.81|116
1753810800000|2025-07-29 17:40:00|42.06|41.81|41.96|41.71|42.12|41.87|41.96|41.71|93
1753811100000|2025-07-29 17:45:00|41.97|41.72|42.08|41.83|42.11|41.86|41.95|41.7|76
1753811400000|2025-07-29 17:50:00|42.07|41.82|42.02|41.77|42.08|41.83|42|41.75|66
1753811700000|2025-07-29 17:55:00|42.01|41.76|42.1|41.85|42.11|41.86|42.01|41.76|87
1753812000000|2025-07-29 18:00:00|42.09|41.84|42.08|41.83|42.24|41.99|42.04|41.79|84
1753812300000|2025-07-29 18:05:00|42.07|41.82|42.01|41.76|42.19|41.94|41.98|41.73|115
1753812600000|2025-07-29 18:10:00|42.02|41.77|42.12|41.87|42.17|41.92|42.02|41.77|107
1753812900000|2025-07-29 18:15:00|42.13|41.88|42.17|41.92|42.21|41.96|42.07|41.82|88
1753813200000|2025-07-29 18:20:00|42.16|41.91|42.12|41.87|42.18|41.93|42.05|41.8|58
1753813500000|2025-07-29 18:25:00|42.13|41.88|42.2|41.95|42.2|41.95|42.1|41.85|73
1753813800000|2025-07-29 18:30:00|42.22|41.97|42.16|41.91|42.26|42.01|42.16|41.91|75
1753814100000|2025-07-29 18:35:00|42.15|41.9|42.12|41.87|42.2|41.95|42.1|41.85|103
1753814400000|2025-07-29 18:40:00|42.13|41.88|42.04|41.79|42.14|41.89|42.04|41.79|88
1753814700000|2025-07-29 18:45:00|42.05|41.8|42.08|41.83|42.09|41.84|42|41.75|75
1753815000000|2025-07-29 18:50:00|42.09|41.84|42|41.75|42.09|41.84|41.98|41.73|47
1753815300000|2025-07-29 18:55:00|42.01|41.76|42|41.75|42.01|41.76|41.92|41.67|53
1753815600000|2025-07-29 19:00:00|42.01|41.76|41.96|41.71|42.01|41.76|41.93|41.68|68
1753815900000|2025-07-29 19:05:00|41.98|41.73|41.98|41.73|42.05|41.8|41.94|41.69|96
1753816200000|2025-07-29 19:10:00|41.97|41.72|42.1|41.85|42.12|41.87|41.96|41.71|54
1753816500000|2025-07-29 19:15:00|42.11|41.86|42.12|41.87|42.29|42.04|42.06|41.81|125
1753816800000|2025-07-29 19:20:00|42.11|41.86|41.84|41.59|42.15|41.9|41.8|41.55|76
1753817100000|2025-07-29 19:25:00|41.83|41.58|41.79|41.54|41.83|41.58|41.72|41.47|44
1753817400000|2025-07-29 19:30:00|41.8|41.55|41.84|41.59|41.92|41.67|41.77|41.52|36
1753817700000|2025-07-29 19:35:00|41.85|41.6|41.87|41.62|41.9|41.65|41.82|41.57|49
1753818000000|2025-07-29 19:40:00|41.88|41.63|41.84|41.59|41.94|41.69|41.82|41.57|36
1753818300000|2025-07-29 19:45:00|41.85|41.6|41.84|41.59|41.9|41.65|41.83|41.58|46
1753818600000|2025-07-29 19:50:00|41.83|41.58|41.77|41.52|41.84|41.59|41.73|41.48|77
1753818900000|2025-07-29 19:55:00|41.76|41.51|41.75|41.5|41.81|41.56|41.74|41.49|67
1753819200000|2025-07-29 20:00:00|41.74|41.49|41.67|41.42|41.74|41.49|41.66|41.41|104
1753819500000|2025-07-29 20:05:00|41.66|41.41|41.47|41.22|41.68|41.43|41.44|41.19|160
1753819800000|2025-07-29 20:10:00|41.46|41.21|41.44|41.19|41.49|41.24|41.38|41.13|153
1753820100000|2025-07-29 20:15:00|41.45|41.2|41.78|41.53|41.78|41.53|41.37|41.12|117
1753820400000|2025-07-29 20:20:00|41.77|41.52|41.9|41.65|41.98|41.73|41.74|41.49|124
1753820700000|2025-07-29 20:25:00|41.93|41.68|41.73|41.48|41.93|41.68|41.69|41.44|98
1753821000000|2025-07-29 20:30:00|41.72|41.47|41.54|41.29|41.76|41.51|41.51|41.26|131
1753821300000|2025-07-29 20:35:00|41.55|41.3|41.52|41.27|41.58|41.33|41.44|41.19|94
1753821600000|2025-07-29 20:40:00|41.51|41.26|41.6|41.35|41.61|41.36|41.51|41.26|53
1753821900000|2025-07-29 20:45:00|41.61|41.36|41.68|41.43|41.69|41.44|41.56|41.31|69
1753822200000|2025-07-29 20:50:00|41.69|41.44|41.6|41.35|41.75|41.5|41.56|41.31|112
1753822500000|2025-07-29 20:55:00|41.59|41.34|41.69|41.44|41.69|41.44|41.56|41.31|82
1753822800000|2025-07-29 21:00:00|41.7|41.45|41.52|41.27|41.72|41.47|41.51|41.26|131
1753823100000|2025-07-29 21:05:00|41.53|41.28|41.59|41.34|41.62|41.37|41.48|41.23|120
1753823400000|2025-07-29 21:10:00|41.6|41.35|41.74|41.49|41.77|41.52|41.59|41.34|125
1753823700000|2025-07-29 21:15:00|41.73|41.48|41.65|41.4|41.74|41.49|41.65|41.4|127
1753824000000|2025-07-29 21:20:00|41.66|41.41|41.57|41.32|41.66|41.41|41.55|41.3|103
1753824300000|2025-07-29 21:25:00|41.58|41.33|41.65|41.4|41.69|41.44|41.51|41.26|82
1753824600000|2025-07-29 21:30:00|41.64|41.39|41.77|41.52|41.79|41.54|41.62|41.37|62
1753824900000|2025-07-29 21:35:00|41.76|41.51|41.74|41.49|41.77|41.52|41.66|41.41|29
1753825200000|2025-07-29 21:40:00|41.75|41.5|41.69|41.44|41.77|41.52|41.69|41.44|65
1753825500000|2025-07-29 21:45:00|41.7|41.45|41.85|41.6|41.85|41.6|41.7|41.45|20
1753825800000|2025-07-29 21:50:00|41.86|41.61|41.96|41.71|41.97|41.72|41.86|41.61|17
1753826100000|2025-07-29 21:55:00|41.97|41.72|42.05|41.8|42.19|41.94|41.93|41.68|102
1753826400000|2025-07-29 22:00:00|42.06|41.81|41.89|41.64|42.13|41.88|41.88|41.63|111
1753826700000|2025-07-29 22:05:00|41.9|41.65|41.91|41.66|42|41.75|41.88|41.63|62
1753827000000|2025-07-29 22:10:00|41.9|41.65|41.74|41.49|41.96|41.71|41.74|41.49|72
1753827300000|2025-07-29 22:15:00|41.76|41.51|41.85|41.6|41.87|41.62|41.75|41.5|35
1753827600000|2025-07-29 22:20:00|41.86|41.61|41.9|41.65|41.91|41.66|41.84|41.59|31
1753827900000|2025-07-29 22:25:00|41.97|41.72|41.96|41.71|41.98|41.73|41.87|41.62|38
1753828200000|2025-07-29 22:30:00|41.95|41.7|41.91|41.66|42|41.75|41.9|41.65|53
1753828500000|2025-07-29 22:35:00|41.92|41.67|41.92|41.67|41.95|41.7|41.9|41.65|26
1753828800000|2025-07-29 22:40:00|41.93|41.68|41.92|41.67|41.97|41.72|41.9|41.65|33
1753829100000|2025-07-29 22:45:00|41.93|41.68|42.14|41.89|42.15|41.9|41.92|41.67|56
1753829400000|2025-07-29 22:50:00|42.13|41.88|42.07|41.82|42.13|41.88|42.05|41.8|46
1753829700000|2025-07-29 22:55:00|42.08|41.83|42.13|41.88|42.15|41.9|42.08|41.83|37
1753830000000|2025-07-29 23:00:00|42.12|41.87|42.14|41.89|42.15|41.9|42.07|41.82|99
1753830300000|2025-07-29 23:05:00|42.13|41.88|42.12|41.87|42.16|41.91|42.04|41.79|92
1753830600000|2025-07-29 23:10:00|42.14|41.89|42.14|41.89|42.2|41.95|42.13|41.88|51
1753830900000|2025-07-29 23:15:00|42.15|41.9|42.22|41.97|42.25|42|42.13|41.88|71
1753831200000|2025-07-29 23:20:00|42.23|41.98|42.25|42|42.29|42.04|42.22|41.97|58
1753831500000|2025-07-29 23:25:00|42.24|41.99|42.26|42.01|42.26|42.01|42.2|41.95|61
1753831800000|2025-07-29 23:30:00|42.25|42|42.3|42.05|42.38|42.13|42.23|41.98|73
1753832100000|2025-07-29 23:35:00|42.31|42.06|42.36|42.11|42.38|42.13|42.29|42.04|43
1753832400000|2025-07-29 23:40:00|42.37|42.12|42.21|41.96|42.37|42.12|42.21|41.96|42
1753832700000|2025-07-29 23:45:00|42.2|41.95|42.22|41.97|42.22|41.97|42.09|41.84|73
1753833000000|2025-07-29 23:50:00|42.21|41.96|42.22|41.97|42.22|41.97|42.14|41.89|44
1753833300000|2025-07-29 23:55:00|42.23|41.98|42.23|41.98|42.27|42.02|42.21|41.96|56
1753833600000|2025-07-30 00:00:00|42.24|41.99|42.24|41.99|42.28|42.03|42.16|41.91|104
1753833900000|2025-07-30 00:05:00|42.23|41.98|42.16|41.91|42.24|41.99|42.16|41.91|76
1753834200000|2025-07-30 00:10:00|42.17|41.92|42.31|42.06|42.35|42.1|42.16|41.91|70
1753834500000|2025-07-30 00:15:00|42.32|42.07|42.26|42.01|42.43|42.18|42.26|42.01|78
1753834800000|2025-07-30 00:20:00|42.27|42.02|42.24|41.99|42.31|42.06|42.19|41.94|108
1753835100000|2025-07-30 00:25:00|42.23|41.98|42.24|41.99|42.3|42.05|42.2|41.95|76
1753835400000|2025-07-30 00:30:00|42.23|41.98|41.98|41.73|42.28|42.03|41.98|41.73|152
1753835700000|2025-07-30 00:35:00|41.97|41.72|42.06|41.81|42.06|41.81|41.96|41.71|100
1753836000000|2025-07-30 00:40:00|42.05|41.8|42.03|41.78|42.08|41.83|41.96|41.71|96
1753836300000|2025-07-30 00:45:00|42.04|41.79|41.8|41.55|42.07|41.82|41.8|41.55|115
1753836600000|2025-07-30 00:50:00|41.81|41.56|42.02|41.77|42.08|41.83|41.81|41.56|109
1753836900000|2025-07-30 00:55:00|42.03|41.78|42.12|41.87|42.16|41.91|42.03|41.78|57
1753837200000|2025-07-30 01:00:00|42.13|41.88|42.27|42.02|42.27|42.02|42.12|41.87|80
1753837500000|2025-07-30 01:05:00|42.26|42.01|42.18|41.93|42.26|42.01|42.17|41.92|82
1753837800000|2025-07-30 01:10:00|42.17|41.92|42.21|41.96|42.27|42.02|42.08|41.83|86
1753838100000|2025-07-30 01:15:00|42.22|41.97|41.83|41.58|42.24|41.99|41.74|41.49|140
1753838400000|2025-07-30 01:20:00|41.84|41.59|41.93|41.68|42.04|41.79|41.82|41.57|132
1753838700000|2025-07-30 01:25:00|41.94|41.69|41.97|41.72|42|41.75|41.89|41.64|93
1753839000000|2025-07-30 01:30:00|41.98|41.73|42.24|41.99|42.26|42.01|41.94|41.69|103
1753839300000|2025-07-30 01:35:00|42.23|41.98|42.32|42.07|42.39|42.14|42.22|41.97|108
1753839600000|2025-07-30 01:40:00|42.33|42.08|42.4|42.15|42.45|42.2|42.32|42.07|48
1753839900000|2025-07-30 01:45:00|42.41|42.16|42.49|42.24|42.54|42.29|42.39|42.14|72
1753840200000|2025-07-30 01:50:00|42.48|42.23|42.4|42.15|42.48|42.23|42.39|42.14|51
1753840500000|2025-07-30 01:55:00|42.38|42.13|42.33|42.08|42.39|42.14|42.29|42.04|44
1753840800000|2025-07-30 02:00:00|42.32|42.07|42.21|41.96|42.37|42.12|42.21|41.96|44
1753841100000|2025-07-30 02:05:00|42.22|41.97|42.27|42.02|42.29|42.04|42.19|41.94|50
1753841400000|2025-07-30 02:10:00|42.26|42.01|42.48|42.23|42.49|42.24|42.24|41.99|34
1753841700000|2025-07-30 02:15:00|42.47|42.22|42.38|42.13|42.55|42.3|42.37|42.12|72
1753842000000|2025-07-30 02:20:00|42.39|42.14|42.36|42.11|42.44|42.19|42.34|42.09|81
1753842300000|2025-07-30 02:25:00|42.35|42.1|42.33|42.08|42.38|42.13|42.28|42.03|69
1753842600000|2025-07-30 02:30:00|42.32|42.07|42.34|42.09|42.36|42.11|42.24|41.99|84
1753842900000|2025-07-30 02:35:00|42.35|42.1|42.28|42.03|42.35|42.1|42.27|42.02|92
1753843200000|2025-07-30 02:40:00|42.29|42.04|42.34|42.09|42.43|42.18|42.29|42.04|91
1753843500000|2025-07-30 02:45:00|42.33|42.08|42.37|42.12|42.4|42.15|42.31|42.06|64
1753843800000|2025-07-30 02:50:00|42.38|42.13|42.37|42.12|42.44|42.19|42.35|42.1|52
1753844100000|2025-07-30 02:55:00|42.36|42.11|42.33|42.08|42.4|42.15|42.28|42.03|80
1753844400000|2025-07-30 03:00:00|42.34|42.09|42.26|42.01|42.34|42.09|42.25|42|82
1753844700000|2025-07-30 03:05:00|42.25|42|42.21|41.96|42.26|42.01|42.16|41.91|85
1753845000000|2025-07-30 03:10:00|42.22|41.97|42.25|42|42.25|42|42.16|41.91|63
1753845300000|2025-07-30 03:15:00|42.26|42.01|42.25|42|42.29|42.04|42.2|41.95|67
1753845600000|2025-07-30 03:20:00|42.24|41.99|42.28|42.03|42.36|42.11|42.21|41.96|63
1753845900000|2025-07-30 03:25:00|42.29|42.04|42.32|42.07|42.34|42.09|42.26|42.01|78
1753846200000|2025-07-30 03:30:00|42.34|42.09|42.33|42.08|42.35|42.1|42.31|42.06|46
1753846500000|2025-07-30 03:35:00|42.34|42.09|42.39|42.14|42.4|42.15|42.33|42.08|23
1753846800000|2025-07-30 03:40:00|42.38|42.13|42.46|42.21|42.47|42.22|42.37|42.12|27
1753847100000|2025-07-30 03:45:00|42.45|42.2|42.37|42.12|42.45|42.2|42.33|42.08|59
1753847400000|2025-07-30 03:50:00|42.36|42.11|42.38|42.13|42.44|42.19|42.36|42.11|37
1753847700000|2025-07-30 03:55:00|42.37|42.12|42.2|41.95|42.38|42.13|42.2|41.95|48
1753848000000|2025-07-30 04:00:00|42.19|41.94|42.28|42.03|42.28|42.03|42.16|41.91|28
1753848300000|2025-07-30 04:05:00|42.3|42.05|42.38|42.13|42.39|42.14|42.3|42.05|45
1753848600000|2025-07-30 04:10:00|42.37|42.12|42.35|42.1|42.38|42.13|42.33|42.08|43
1753848900000|2025-07-30 04:15:00|42.36|42.11|42.26|42.01|42.37|42.12|42.26|42.01|91
1753849200000|2025-07-30 04:20:00|42.27|42.02|42.25|42|42.32|42.07|42.23|41.98|59
1753849500000|2025-07-30 04:25:00|42.26|42.01|42.23|41.98|42.31|42.06|42.23|41.98|64
1753849800000|2025-07-30 04:30:00|42.24|41.99|42.01|41.76|42.24|41.99|42|41.75|68
1753850100000|2025-07-30 04:35:00|42.02|41.77|41.97|41.72|42.06|41.81|41.95|41.7|89
1753850400000|2025-07-30 04:40:00|41.96|41.71|42.04|41.79|42.07|41.82|41.92|41.67|39
1753850700000|2025-07-30 04:45:00|42.05|41.8|41.91|41.66|42.05|41.8|41.88|41.63|65
1753851000000|2025-07-30 04:50:00|41.92|41.67|41.95|41.7|41.99|41.74|41.89|41.64|54
1753851300000|2025-07-30 04:55:00|41.94|41.69|41.95|41.7|41.99|41.74|41.9|41.65|52
1753851600000|2025-07-30 05:00:00|41.96|41.71|41.99|41.74|42|41.75|41.86|41.61|56
1753851900000|2025-07-30 05:05:00|41.98|41.73|41.81|41.56|41.98|41.73|41.81|41.56|68
1753852200000|2025-07-30 05:10:00|41.82|41.57|41.78|41.53|41.82|41.57|41.77|41.52|71
1753852500000|2025-07-30 05:15:00|41.79|41.54|41.9|41.65|41.9|41.65|41.73|41.48|67
1753852800000|2025-07-30 05:20:00|41.89|41.64|41.89|41.64|41.9|41.65|41.82|41.57|68
1753853100000|2025-07-30 05:25:00|41.97|41.72|42.1|41.85|42.1|41.85|41.96|41.71|36
1753853400000|2025-07-30 05:30:00|42.11|41.86|42.01|41.76|42.11|41.86|41.99|41.74|59
1753853700000|2025-07-30 05:35:00|42.02|41.77|42.07|41.82|42.13|41.88|42.01|41.76|62
1753854000000|2025-07-30 05:40:00|42.06|41.81|42.06|41.81|42.13|41.88|42.06|41.81|58
1753854300000|2025-07-30 05:45:00|42.07|41.82|42.17|41.92|42.17|41.92|42.01|41.76|57
1753854600000|2025-07-30 05:50:00|42.16|41.91|42.12|41.87|42.23|41.98|42.1|41.85|74
1753854900000|2025-07-30 05:55:00|42.13|41.88|42.18|41.93|42.19|41.94|42.12|41.87|41
1753855200000|2025-07-30 06:00:00|42.17|41.92|42.29|42.04|42.32|42.07|42.17|41.92|63
1753855500000|2025-07-30 06:05:00|42.3|42.05|42.23|41.98|42.31|42.06|42.2|41.95|59
1753855800000|2025-07-30 06:10:00|42.22|41.97|42.23|41.98|42.28|42.03|42.21|41.96|51
1753856100000|2025-07-30 06:15:00|42.22|41.97|42.23|41.98|42.25|42|42.17|41.92|58
1753856400000|2025-07-30 06:20:00|42.22|41.97|42.12|41.87|42.22|41.97|42.08|41.83|76
1753856700000|2025-07-30 06:25:00|42.13|41.88|42.22|41.97|42.24|41.99|42.12|41.87|39
1753857000000|2025-07-30 06:30:00|42.2|41.95|42.11|41.86|42.24|41.99|42.08|41.83|54
1753857300000|2025-07-30 06:35:00|42.13|41.88|42.05|41.8|42.14|41.89|42.02|41.77|57
1753857600000|2025-07-30 06:40:00|42.09|41.84|42.17|41.92|42.23|41.98|42.09|41.84|40
1753857900000|2025-07-30 06:45:00|42.18|41.93|42.14|41.89|42.2|41.95|42.09|41.84|56
1753858200000|2025-07-30 06:50:00|42.15|41.9|42.08|41.83|42.21|41.96|42.08|41.83|51
1753858500000|2025-07-30 06:55:00|42.07|41.82|42.05|41.8|42.09|41.84|42.04|41.79|23
1753858800000|2025-07-30 07:00:00|42.04|41.79|42.07|41.82|42.13|41.88|42.04|41.79|50
1753859100000|2025-07-30 07:05:00|42.06|41.81|42.1|41.85|42.22|41.97|42.06|41.81|64
1753859400000|2025-07-30 07:10:00|42.11|41.86|41.96|41.71|42.11|41.86|41.93|41.68|86
1753859700000|2025-07-30 07:15:00|41.97|41.72|41.83|41.58|42|41.75|41.83|41.58|77
1753860000000|2025-07-30 07:20:00|41.82|41.57|41.83|41.58|41.87|41.62|41.82|41.57|67
1753860300000|2025-07-30 07:25:00|41.84|41.59|41.96|41.71|41.98|41.73|41.79|41.54|52
1753860600000|2025-07-30 07:30:00|41.97|41.72|41.85|41.6|41.99|41.74|41.82|41.57|87
1753860900000|2025-07-30 07:35:00|41.84|41.59|41.78|41.53|41.96|41.71|41.78|41.53|106
1753861200000|2025-07-30 07:40:00|41.77|41.52|41.8|41.55|41.89|41.64|41.74|41.49|80
1753861500000|2025-07-30 07:45:00|41.81|41.56|41.77|41.52|41.83|41.58|41.73|41.48|78
1753861800000|2025-07-30 07:50:00|41.78|41.53|41.73|41.48|41.83|41.58|41.71|41.46|101
1753862100000|2025-07-30 07:55:00|41.74|41.49|41.8|41.55|41.8|41.55|41.68|41.43|49
1753862400000|2025-07-30 08:00:00|41.82|41.57|41.86|41.61|41.89|41.64|41.76|41.51|42
1753862700000|2025-07-30 08:05:00|41.87|41.62|41.89|41.64|41.98|41.73|41.81|41.56|74
1753863000000|2025-07-30 08:10:00|41.88|41.63|41.69|41.44|41.91|41.66|41.67|41.42|84
1753863300000|2025-07-30 08:15:00|41.68|41.43|41.78|41.53|41.81|41.56|41.63|41.38|135
1753863600000|2025-07-30 08:20:00|41.79|41.54|41.73|41.48|41.79|41.54|41.7|41.45|110
1753863900000|2025-07-30 08:25:00|41.74|41.49|41.81|41.56|41.82|41.57|41.74|41.49|44
1753864200000|2025-07-30 08:30:00|41.82|41.57|41.79|41.54|41.83|41.58|41.72|41.47|109
1753864500000|2025-07-30 08:35:00|41.8|41.55|42.02|41.77|42.05|41.8|41.77|41.52|50
1753864800000|2025-07-30 08:40:00|42.01|41.76|42.07|41.82|42.1|41.85|42|41.75|50
1753865100000|2025-07-30 08:45:00|42.06|41.81|42.09|41.84|42.12|41.87|42.03|41.78|38
1753865400000|2025-07-30 08:50:00|42.1|41.85|42.07|41.82|42.14|41.89|42.04|41.79|70
1753865700000|2025-07-30 08:55:00|42.08|41.83|41.91|41.66|42.08|41.83|41.91|41.66|79
1753866000000|2025-07-30 09:00:00|41.92|41.67|41.88|41.63|41.94|41.69|41.75|41.5|70
1753866300000|2025-07-30 09:05:00|41.89|41.64|41.97|41.72|42.03|41.78|41.89|41.64|95
1753866600000|2025-07-30 09:10:00|41.98|41.73|41.85|41.6|41.98|41.73|41.83|41.58|97
1753866900000|2025-07-30 09:15:00|41.84|41.59|41.9|41.65|41.92|41.67|41.83|41.58|91
1753867200000|2025-07-30 09:20:00|41.89|41.64|41.76|41.51|41.94|41.69|41.75|41.5|77
1753867500000|2025-07-30 09:25:00|41.77|41.52|41.68|41.43|41.82|41.57|41.63|41.38|89
1753867800000|2025-07-30 09:30:00|41.67|41.42|41.58|41.33|41.68|41.43|41.49|41.24|131
1753868100000|2025-07-30 09:35:00|41.59|41.34|41.55|41.3|41.67|41.42|41.51|41.26|105
1753868400000|2025-07-30 09:40:00|41.56|41.31|41.54|41.29|41.61|41.36|41.51|41.26|75
1753868700000|2025-07-30 09:45:00|41.55|41.3|41.64|41.39|41.64|41.39|41.52|41.27|101
1753869000000|2025-07-30 09:50:00|41.63|41.38|41.62|41.37|41.69|41.44|41.6|41.35|52
1753869300000|2025-07-30 09:55:00|41.61|41.36|41.61|41.36|41.69|41.44|41.61|41.36|50
1753869600000|2025-07-30 10:00:00|41.62|41.37|41.76|41.51|41.78|41.53|41.6|41.35|49
1753869900000|2025-07-30 10:05:00|41.77|41.52|41.71|41.46|41.79|41.54|41.67|41.42|77
1753870200000|2025-07-30 10:10:00|41.72|41.47|41.74|41.49|41.8|41.55|41.69|41.44|76
1753870500000|2025-07-30 10:15:00|41.73|41.48|41.74|41.49|41.75|41.5|41.61|41.36|90
1753870800000|2025-07-30 10:20:00|41.73|41.48|41.8|41.55|41.8|41.55|41.7|41.45|41
1753871100000|2025-07-30 10:25:00|41.79|41.54|41.75|41.5|41.85|41.6|41.75|41.5|47
1753871400000|2025-07-30 10:30:00|41.74|41.49|41.75|41.5|41.82|41.57|41.65|41.4|54
1753871700000|2025-07-30 10:35:00|41.76|41.51|41.85|41.6|41.88|41.63|41.76|41.51|66
1753872000000|2025-07-30 10:40:00|41.86|41.61|41.76|41.51|41.86|41.61|41.75|41.5|69
1753872300000|2025-07-30 10:45:00|41.77|41.52|41.64|41.39|41.82|41.57|41.63|41.38|66
1753872600000|2025-07-30 10:50:00|41.63|41.38|41.41|41.16|41.64|41.39|41.38|41.13|125
1753872900000|2025-07-30 10:55:00|41.4|41.15|41.36|41.11|41.45|41.2|41.28|41.03|117
1753873200000|2025-07-30 11:00:00|41.37|41.12|41.45|41.2|41.46|41.21|41.33|41.08|70
1753873500000|2025-07-30 11:05:00|41.44|41.19|41.51|41.26|41.56|41.31|41.44|41.19|89
1753873800000|2025-07-30 11:10:00|41.52|41.27|41.52|41.27|41.61|41.36|41.5|41.25|60
1753874100000|2025-07-30 11:15:00|41.53|41.28|41.17|40.92|41.53|41.28|41.15|40.9|178
1753874400000|2025-07-30 11:20:00|41.18|40.93|41.11|40.86|41.25|41|41.11|40.86|156
1753874700000|2025-07-30 11:25:00|41.12|40.87|40.99|40.74|41.13|40.88|40.98|40.73|146
1753875000000|2025-07-30 11:30:00|41|40.75|41.1|40.85|41.14|40.89|40.96|40.71|110
1753875300000|2025-07-30 11:35:00|41.11|40.86|41.11|40.86|41.14|40.89|41.01|40.76|111
1753875600000|2025-07-30 11:40:00|41.12|40.87|40.87|40.62|41.17|40.92|40.85|40.6|120
1753875900000|2025-07-30 11:45:00|40.86|40.61|40.74|40.49|40.99|40.74|40.73|40.48|105
1753876200000|2025-07-30 11:50:00|40.73|40.48|40.75|40.5|40.84|40.59|40.7|40.45|150
1753876500000|2025-07-30 11:55:00|40.74|40.49|40.87|40.62|40.88|40.63|40.68|40.43|120
1753876800000|2025-07-30 12:00:00|40.86|40.61|40.82|40.57|40.9|40.65|40.77|40.52|126
1753877100000|2025-07-30 12:05:00|40.81|40.56|40.73|40.48|40.85|40.6|40.71|40.46|147
1753877400000|2025-07-30 12:10:00|40.72|40.47|40.75|40.5|40.83|40.58|40.68|40.43|144
1753877700000|2025-07-30 12:15:00|40.74|40.49|40.71|40.46|40.75|40.5|40.57|40.32|188
1753878000000|2025-07-30 12:20:00|40.7|40.45|41.08|40.83|41.1|40.85|40.68|40.43|151
1753878300000|2025-07-30 12:25:00|41.09|40.84|41.12|40.87|41.19|40.94|41.07|40.82|147
1753878600000|2025-07-30 12:30:00|41.11|40.86|40.9|40.65|41.16|40.91|40.82|40.57|217
1753878900000|2025-07-30 12:35:00|40.89|40.64|40.95|40.7|40.96|40.71|40.77|40.52|167
1753879200000|2025-07-30 12:40:00|40.96|40.71|40.83|40.58|41.11|40.86|40.8|40.55|189
1753879500000|2025-07-30 12:45:00|40.82|40.57|40.89|40.64|40.91|40.66|40.78|40.53|156
1753879800000|2025-07-30 12:50:00|40.87|40.62|40.91|40.66|40.93|40.68|40.81|40.56|101
1753880100000|2025-07-30 12:55:00|40.9|40.65|40.94|40.69|41.08|40.83|40.9|40.65|108
1753880400000|2025-07-30 13:00:00|40.93|40.68|40.89|40.64|41.04|40.79|40.89|40.64|127
1753880700000|2025-07-30 13:05:00|40.9|40.65|41|40.75|41.11|40.86|40.81|40.56|228
1753881000000|2025-07-30 13:10:00|41.01|40.76|40.93|40.68|41.08|40.83|40.85|40.6|170
1753881300000|2025-07-30 13:15:00|40.94|40.69|40.97|40.72|41.12|40.87|40.9|40.65|198
1753881600000|2025-07-30 13:20:00|40.98|40.73|40.79|40.54|40.99|40.74|40.75|40.5|181
1753881900000|2025-07-30 13:25:00|40.8|40.55|40.83|40.58|40.92|40.67|40.79|40.54|181
1753882200000|2025-07-30 13:30:00|40.84|40.59|40.94|40.69|40.98|40.73|40.8|40.55|168
1753882500000|2025-07-30 13:35:00|40.96|40.71|41.03|40.78|41.12|40.87|40.94|40.69|191
1753882800000|2025-07-30 13:40:00|41.02|40.77|41.01|40.76|41.11|40.86|40.96|40.71|182
1753883100000|2025-07-30 13:45:00|41|40.75|40.93|40.68|41.17|40.92|40.93|40.68|148
1753883400000|2025-07-30 13:50:00|40.91|40.66|40.99|40.74|41.02|40.77|40.87|40.62|201
1753883700000|2025-07-30 13:55:00|41.02|40.77|41.04|40.79|41.14|40.89|40.92|40.67|167
1753884000000|2025-07-30 14:00:00|41.03|40.78|40.94|40.69|41.04|40.79|40.93|40.68|142
1753884300000|2025-07-30 14:05:00|40.95|40.7|41|40.75|41.04|40.79|40.92|40.67|155
1753884600000|2025-07-30 14:10:00|40.99|40.74|41.02|40.77|41.02|40.77|40.86|40.61|143
1753884900000|2025-07-30 14:15:00|41.03|40.78|41.04|40.79|41.09|40.84|40.93|40.68|193
1753885200000|2025-07-30 14:20:00|41.05|40.8|41.24|40.99|41.37|41.12|41.02|40.77|122
1753885500000|2025-07-30 14:25:00|41.25|41|41.14|40.89|41.29|41.04|41.09|40.84|148
1753885800000|2025-07-30 14:30:00|41.15|40.9|41.17|40.92|41.29|41.04|41.13|40.88|133
1753886100000|2025-07-30 14:35:00|41.18|40.93|41.22|40.97|41.27|41.02|41.12|40.87|112
1753886400000|2025-07-30 14:40:00|41.26|41.01|41.34|41.09|41.38|41.13|41.26|41.01|107
1753886700000|2025-07-30 14:45:00|41.33|41.08|41.43|41.18|41.45|41.2|41.27|41.02|82
1753887000000|2025-07-30 14:50:00|41.44|41.19|41.74|41.49|41.86|41.61|41.42|41.17|148
1753887300000|2025-07-30 14:55:00|41.75|41.5|41.89|41.64|41.9|41.65|41.7|41.45|169
1753887600000|2025-07-30 15:00:00|41.9|41.65|41.7|41.45|41.97|41.72|41.67|41.42|180
1753887900000|2025-07-30 15:05:00|41.69|41.44|41.61|41.36|41.73|41.48|41.52|41.27|201
1753888200000|2025-07-30 15:10:00|41.6|41.35|41.55|41.3|41.68|41.43|41.55|41.3|151
1753888500000|2025-07-30 15:15:00|41.56|41.31|41.69|41.44|41.71|41.46|41.54|41.29|154
1753888800000|2025-07-30 15:20:00|41.68|41.43|41.62|41.37|41.77|41.52|41.56|41.31|164
1753889100000|2025-07-30 15:25:00|41.61|41.36|41.6|41.35|41.72|41.47|41.51|41.26|172
1753889400000|2025-07-30 15:30:00|41.59|41.34|41.65|41.4|41.66|41.41|41.52|41.27|162
1753889700000|2025-07-30 15:35:00|41.64|41.39|41.75|41.5|41.8|41.55|41.64|41.39|123
1753890000000|2025-07-30 15:40:00|41.77|41.52|41.69|41.44|41.81|41.56|41.67|41.42|84
1753890300000|2025-07-30 15:45:00|41.68|41.43|41.75|41.5|41.83|41.58|41.67|41.42|96
1753890600000|2025-07-30 15:50:00|41.74|41.49|41.69|41.44|41.75|41.5|41.57|41.32|137
1753890900000|2025-07-30 15:55:00|41.7|41.45|41.54|41.29|41.75|41.5|41.51|41.26|107
1753891200000|2025-07-30 16:00:00|41.55|41.3|41.43|41.18|41.61|41.36|41.37|41.12|124
1753891500000|2025-07-30 16:05:00|41.42|41.17|41.49|41.24|41.5|41.25|41.37|41.12|103
1753891800000|2025-07-30 16:10:00|41.5|41.25|41.52|41.27|41.6|41.35|41.37|41.12|94
1753892100000|2025-07-30 16:15:00|41.53|41.28|41.68|41.43|41.76|41.51|41.47|41.22|133
1753892400000|2025-07-30 16:20:00|41.67|41.42|41.66|41.41|41.76|41.51|41.65|41.4|131
1753892700000|2025-07-30 16:25:00|41.64|41.39|41.51|41.26|41.69|41.44|41.51|41.26|118
1753893000000|2025-07-30 16:30:00|41.52|41.27|41.56|41.31|41.57|41.32|41.46|41.21|89
1753893300000|2025-07-30 16:35:00|41.57|41.32|41.45|41.2|41.57|41.32|41.42|41.17|110
1753893600000|2025-07-30 16:40:00|41.46|41.21|41.47|41.22|41.5|41.25|41.41|41.16|93
1753893900000|2025-07-30 16:45:00|41.48|41.23|41.46|41.21|41.49|41.24|41.39|41.14|119
1753894200000|2025-07-30 16:50:00|41.45|41.2|41.43|41.18|41.49|41.24|41.43|41.18|90
1753894500000|2025-07-30 16:55:00|41.42|41.17|41.49|41.24|41.49|41.24|41.36|41.11|62
1753894800000|2025-07-30 17:00:00|41.51|41.26|41.52|41.27|41.62|41.37|41.48|41.23|70
1753895100000|2025-07-30 17:05:00|41.53|41.28|41.48|41.23|41.6|41.35|41.43|41.18|102
1753895400000|2025-07-30 17:10:00|41.49|41.24|41.49|41.24|41.57|41.32|41.48|41.23|69
1753895700000|2025-07-30 17:15:00|41.48|41.23|41.52|41.27|41.54|41.29|41.4|41.15|101
1753896000000|2025-07-30 17:20:00|41.51|41.26|41.49|41.24|41.66|41.41|41.49|41.24|93
1753896300000|2025-07-30 17:25:00|41.5|41.25|41.5|41.25|41.53|41.28|41.47|41.22|74
1753896600000|2025-07-30 17:30:00|41.51|41.26|41.58|41.33|41.58|41.33|41.47|41.22|97
1753896900000|2025-07-30 17:35:00|41.57|41.32|41.54|41.29|41.57|41.32|41.49|41.24|78
1753897200000|2025-07-30 17:40:00|41.53|41.28|41.54|41.29|41.58|41.33|41.52|41.27|77
1753897500000|2025-07-30 17:45:00|41.52|41.27|41.33|41.08|41.52|41.27|41.31|41.06|123
1753897800000|2025-07-30 17:50:00|41.34|41.09|41.4|41.15|41.43|41.18|41.32|41.07|63
1753898100000|2025-07-30 17:55:00|41.39|41.14|41.49|41.24|41.5|41.25|41.39|41.14|79
1753898400000|2025-07-30 18:00:00|41.48|41.23|41.35|41.1|41.73|41.48|41.19|40.94|263
1753898700000|2025-07-30 18:05:00|41.36|41.11|41.58|41.33|41.58|41.33|41.34|41.09|163
1753899000000|2025-07-30 18:10:00|41.57|41.32|41.48|41.23|41.7|41.45|41.48|41.23|154
1753899300000|2025-07-30 18:15:00|41.47|41.22|41.53|41.28|41.58|41.33|41.39|41.14|141
1753899600000|2025-07-30 18:20:00|41.52|41.27|41.52|41.27|41.63|41.38|41.41|41.16|172
1753899900000|2025-07-30 18:25:00|41.51|41.26|41.46|41.21|41.58|41.33|41.34|41.09|192
1753900200000|2025-07-30 18:30:00|41.45|41.2|41.45|41.2|41.53|41.28|41.34|41.09|165
1753900500000|2025-07-30 18:35:00|41.44|41.19|41.29|41.04|41.49|41.24|41.27|41.02|188
1753900800000|2025-07-30 18:40:00|41.28|41.03|41.16|40.91|41.28|41.03|41.07|40.82|192
1753901100000|2025-07-30 18:45:00|41.17|40.92|40.82|40.57|41.22|40.97|40.79|40.54|224
1753901400000|2025-07-30 18:50:00|40.83|40.58|40.67|40.42|40.86|40.61|40.59|40.34|237
1753901700000|2025-07-30 18:55:00|40.66|40.41|40.49|40.24|40.67|40.42|40.47|40.22|219
1753902000000|2025-07-30 19:00:00|40.48|40.23|39.98|39.73|40.48|40.23|39.98|39.73|232
1753902300000|2025-07-30 19:05:00|39.99|39.74|39.58|39.33|40.01|39.76|39.43|39.18|336
1753902600000|2025-07-30 19:10:00|39.57|39.32|40.04|39.79|40.06|39.81|39.53|39.28|281
1753902900000|2025-07-30 19:15:00|40.03|39.78|40.16|39.91|40.29|40.04|40.03|39.78|258
1753903200000|2025-07-30 19:20:00|40.15|39.9|40.14|39.89|40.22|39.97|40|39.75|213
1753903500000|2025-07-30 19:25:00|40.16|39.91|40.4|40.15|40.4|40.15|40.13|39.88|120
1753903800000|2025-07-30 19:30:00|40.41|40.16|40.44|40.19|40.5|40.25|40.24|39.99|151
1753904100000|2025-07-30 19:35:00|40.43|40.18|40.54|40.29|40.55|40.3|40.31|40.06|162
1753904400000|2025-07-30 19:40:00|40.53|40.28|40.77|40.52|40.8|40.55|40.51|40.26|142
1753904700000|2025-07-30 19:45:00|40.76|40.51|41.02|40.77|41.07|40.82|40.76|40.51|118
1753905000000|2025-07-30 19:50:00|41.03|40.78|40.99|40.74|41.11|40.86|40.89|40.64|133
1753905300000|2025-07-30 19:55:00|40.96|40.71|40.94|40.69|41.03|40.78|40.9|40.65|129
1753905600000|2025-07-30 20:00:00|40.93|40.68|41.12|40.87|41.17|40.92|40.93|40.68|166
1753905900000|2025-07-30 20:05:00|41.11|40.86|41.26|41.01|41.27|41.02|41.1|40.85|169
1753906200000|2025-07-30 20:10:00|41.25|41|41.34|41.09|41.34|41.09|41.24|40.99|63
1753906500000|2025-07-30 20:15:00|41.33|41.08|41.32|41.07|41.39|41.14|41.19|40.94|121
1753906800000|2025-07-30 20:20:00|41.33|41.08|41.17|40.92|41.34|41.09|41.17|40.92|130
1753907100000|2025-07-30 20:25:00|41.18|40.93|41.13|40.88|41.22|40.97|41.13|40.88|62
1753907400000|2025-07-30 20:30:00|41.14|40.89|41.04|40.79|41.19|40.94|41.03|40.78|98
1753907700000|2025-07-30 20:35:00|41.03|40.78|40.99|40.74|41.09|40.84|40.92|40.67|112
1753908000000|2025-07-30 20:40:00|40.98|40.73|40.99|40.74|41.12|40.87|40.97|40.72|82
1753908300000|2025-07-30 20:45:00|40.98|40.73|40.92|40.67|41.01|40.76|40.92|40.67|81
1753908600000|2025-07-30 20:50:00|40.91|40.66|40.89|40.64|40.93|40.68|40.82|40.57|67
1753908900000|2025-07-30 20:55:00|40.88|40.63|40.88|40.63|40.92|40.67|40.81|40.56|68
1753909200000|2025-07-30 21:00:00|40.87|40.62|40.96|40.71|40.99|40.74|40.87|40.62|86
1753909500000|2025-07-30 21:05:00|40.95|40.7|40.95|40.7|40.96|40.71|40.87|40.62|87
1753909800000|2025-07-30 21:10:00|40.94|40.69|40.98|40.73|41.03|40.78|40.92|40.67|94
1753910100000|2025-07-30 21:15:00|40.99|40.74|40.99|40.74|41.02|40.77|40.96|40.71|91
1753910400000|2025-07-30 21:20:00|40.98|40.73|40.71|40.46|40.98|40.73|40.71|40.46|83
1753910700000|2025-07-30 21:25:00|40.72|40.47|40.63|40.38|40.76|40.51|40.63|40.38|80
1753911000000|2025-07-30 21:30:00|40.62|40.37|40.63|40.38|40.73|40.48|40.61|40.36|72
1753911300000|2025-07-30 21:35:00|40.62|40.37|40.54|40.29|40.62|40.37|40.41|40.16|88
1753911600000|2025-07-30 21:40:00|40.53|40.28|40.47|40.22|40.55|40.3|40.42|40.17|50
1753911900000|2025-07-30 21:45:00|40.48|40.23|40.57|40.32|40.57|40.32|40.47|40.22|42
1753912200000|2025-07-30 21:50:00|40.56|40.31|40.76|40.51|40.78|40.53|40.56|40.31|65
1753912500000|2025-07-30 21:55:00|40.77|40.52|40.69|40.44|40.78|40.53|40.65|40.4|44
1753912800000|2025-07-30 22:00:00|40.68|40.43|40.68|40.43|40.74|40.49|40.59|40.34|113
1753913100000|2025-07-30 22:05:00|40.69|40.44|40.73|40.48|40.78|40.53|40.67|40.42|67
1753913400000|2025-07-30 22:10:00|40.72|40.47|40.62|40.37|40.73|40.48|40.61|40.36|47
1753913700000|2025-07-30 22:15:00|40.63|40.38|40.57|40.32|40.66|40.41|40.57|40.32|56
1753914000000|2025-07-30 22:20:00|40.56|40.31|40.5|40.25|40.56|40.31|40.43|40.18|56
1753914300000|2025-07-30 22:25:00|40.49|40.24|40.44|40.19|40.49|40.24|40.43|40.18|55
1753914600000|2025-07-30 22:30:00|40.43|40.18|40.38|40.13|40.52|40.27|40.37|40.12|72
1753914900000|2025-07-30 22:35:00|40.39|40.14|40.39|40.14|40.46|40.21|40.36|40.11|79
1753915200000|2025-07-30 22:40:00|40.4|40.15|40.47|40.22|40.51|40.26|40.36|40.11|71
1753915500000|2025-07-30 22:45:00|40.48|40.23|40.51|40.26|40.54|40.29|40.46|40.21|101
1753915800000|2025-07-30 22:50:00|40.5|40.25|40.49|40.24|40.5|40.25|40.41|40.16|79
1753916100000|2025-07-30 22:55:00|40.5|40.25|40.57|40.32|40.61|40.36|40.5|40.25|60
1753916400000|2025-07-30 23:00:00|40.56|40.31|40.72|40.47|40.72|40.47|40.56|40.31|87
1753916700000|2025-07-30 23:05:00|40.73|40.48|40.79|40.54|40.8|40.55|40.7|40.45|80
1753917000000|2025-07-30 23:10:00|40.78|40.53|40.79|40.54|40.83|40.58|40.75|40.5|69
1753917300000|2025-07-30 23:15:00|40.78|40.53|40.84|40.59|40.84|40.59|40.76|40.51|59
1753917600000|2025-07-30 23:20:00|40.85|40.6|40.79|40.54|40.9|40.65|40.78|40.53|50
1753917900000|2025-07-30 23:25:00|40.78|40.53|40.84|40.59|40.86|40.61|40.74|40.49|82
1753918200000|2025-07-30 23:30:00|40.83|40.58|40.97|40.72|41.03|40.78|40.82|40.57|80
1753918500000|2025-07-30 23:35:00|40.96|40.71|40.99|40.74|41.01|40.76|40.92|40.67|82
1753918800000|2025-07-30 23:40:00|41|40.75|40.85|40.6|41|40.75|40.83|40.58|70
1753919100000|2025-07-30 23:45:00|40.86|40.61|40.9|40.65|40.92|40.67|40.8|40.55|57
1753919400000|2025-07-30 23:50:00|40.91|40.66|40.85|40.6|40.94|40.69|40.85|40.6|87
1753919700000|2025-07-30 23:55:00|40.84|40.59|40.89|40.64|40.91|40.66|40.84|40.59|60
1753920000000|2025-07-31 00:00:00|40.88|40.63|40.86|40.61|40.89|40.64|40.83|40.58|65
1753920300000|2025-07-31 00:05:00|40.87|40.62|40.85|40.6|40.9|40.65|40.82|40.57|60
1753920600000|2025-07-31 00:10:00|40.84|40.59|40.9|40.65|40.9|40.65|40.79|40.54|63
1753920900000|2025-07-31 00:15:00|40.89|40.64|40.96|40.71|41|40.75|40.89|40.64|65
1753921200000|2025-07-31 00:20:00|40.95|40.7|40.97|40.72|40.97|40.72|40.9|40.65|52
1753921500000|2025-07-31 00:25:00|40.98|40.73|41.19|40.94|41.19|40.94|40.98|40.73|31
1753921800000|2025-07-31 00:30:00|41.18|40.93|41.19|40.94|41.23|40.98|41.12|40.87|69
1753922100000|2025-07-31 00:35:00|41.18|40.93|41.2|40.95|41.23|40.98|41.16|40.91|56
1753922400000|2025-07-31 00:40:00|41.21|40.96|41.32|41.07|41.33|41.08|41.21|40.96|62
1753922700000|2025-07-31 00:45:00|41.31|41.06|41.39|41.14|41.41|41.16|41.3|41.05|53
1753923000000|2025-07-31 00:50:00|41.4|41.15|41.31|41.06|41.4|41.15|41.25|41|55
1753923300000|2025-07-31 00:55:00|41.3|41.05|41.43|41.18|41.44|41.19|41.28|41.03|47
1753923600000|2025-07-31 01:00:00|41.45|41.2|41.35|41.1|41.45|41.2|41.29|41.04|67
1753923900000|2025-07-31 01:05:00|41.34|41.09|41.39|41.14|41.39|41.14|41.3|41.05|50
1753924200000|2025-07-31 01:10:00|41.38|41.13|41.43|41.18|41.45|41.2|41.34|41.09|51
1753924500000|2025-07-31 01:15:00|41.44|41.19|41.31|41.06|41.45|41.2|41.28|41.03|67
1753924800000|2025-07-31 01:20:00|41.3|41.05|41.3|41.05|41.32|41.07|41.27|41.02|81
1753925100000|2025-07-31 01:25:00|41.29|41.04|41.43|41.18|41.43|41.18|41.24|40.99|52
1753925400000|2025-07-31 01:30:00|41.44|41.19|41.37|41.12|41.56|41.31|41.35|41.1|75
1753925700000|2025-07-31 01:35:00|41.38|41.13|41.39|41.14|41.42|41.17|41.32|41.07|47
1753926000000|2025-07-31 01:40:00|41.38|41.13|41.44|41.19|41.46|41.21|41.37|41.12|33
1753926300000|2025-07-31 01:45:00|41.43|41.18|41.46|41.21|41.47|41.22|41.41|41.16|40
1753926600000|2025-07-31 01:50:00|41.45|41.2|41.43|41.18|41.5|41.25|41.41|41.16|48
1753926900000|2025-07-31 01:55:00|41.44|41.19|41.5|41.25|41.5|41.25|41.42|41.17|30
1753927200000|2025-07-31 02:00:00|41.49|41.24|41.42|41.17|41.5|41.25|41.42|41.17|64
1753927500000|2025-07-31 02:05:00|41.43|41.18|41.45|41.2|41.52|41.27|41.42|41.17|77
1753927800000|2025-07-31 02:10:00|41.44|41.19|41.48|41.23|41.52|41.27|41.44|41.19|67
1753928100000|2025-07-31 02:15:00|41.47|41.22|41.45|41.2|41.49|41.24|41.43|41.18|40
1753928400000|2025-07-31 02:20:00|41.46|41.21|41.46|41.21|41.5|41.25|41.45|41.2|43
1753928700000|2025-07-31 02:25:00|41.45|41.2|41.51|41.26|41.53|41.28|41.44|41.19|57
1753929000000|2025-07-31 02:30:00|41.52|41.27|41.51|41.26|41.53|41.28|41.49|41.24|37
1753929300000|2025-07-31 02:35:00|41.5|41.25|41.78|41.53|41.78|41.53|41.49|41.24|54
1753929600000|2025-07-31 02:40:00|41.77|41.52|41.91|41.66|41.94|41.69|41.77|41.52|31
1753929900000|2025-07-31 02:45:00|41.92|41.67|42.03|41.78|42.09|41.84|41.92|41.67|53
1753930200000|2025-07-31 02:50:00|42.02|41.77|42.04|41.79|42.1|41.85|42|41.75|69
1753930500000|2025-07-31 02:55:00|42.05|41.8|42.08|41.83|42.08|41.83|41.95|41.7|55
1753930800000|2025-07-31 03:00:00|42.09|41.84|42.02|41.77|42.11|41.86|42.02|41.77|36
1753931100000|2025-07-31 03:05:00|42.03|41.78|42.1|41.85|42.1|41.85|42.03|41.78|26
1753931400000|2025-07-31 03:10:00|42.08|41.83|42.08|41.83|42.13|41.88|42.08|41.83|27
1753931700000|2025-07-31 03:15:00|42.07|41.82|42.05|41.8|42.12|41.87|42.05|41.8|141
1753932000000|2025-07-31 03:20:00|42.06|41.81|42.07|41.82|42.09|41.84|42|41.75|71
1753932300000|2025-07-31 03:25:00|42.06|41.81|42.08|41.83|42.08|41.83|42.02|41.77|61
1753932600000|2025-07-31 03:30:00|42.09|41.84|42.06|41.81|42.1|41.85|42.03|41.78|46
1753932900000|2025-07-31 03:35:00|42.07|41.82|42.16|41.91|42.16|41.91|42.06|41.81|68
1753933200000|2025-07-31 03:40:00|42.15|41.9|42.27|42.02|42.29|42.04|42.15|41.9|80
1753933500000|2025-07-31 03:45:00|42.28|42.03|42.35|42.1|42.37|42.12|42.24|41.99|63
1753933800000|2025-07-31 03:50:00|42.34|42.09|42.44|42.19|42.55|42.3|42.34|42.09|74
1753934100000|2025-07-31 03:55:00|42.45|42.2|42.43|42.18|42.53|42.28|42.37|42.12|80
1753934400000|2025-07-31 04:00:00|42.45|42.2|42.39|42.14|42.45|42.2|42.34|42.09|93
1753934700000|2025-07-31 04:05:00|42.41|42.16|42.37|42.12|42.48|42.23|42.34|42.09|95
1753935000000|2025-07-31 04:10:00|42.36|42.11|42.36|42.11|42.41|42.16|42.35|42.1|80
1753935300000|2025-07-31 04:15:00|42.35|42.1|42.25|42|42.36|42.11|42.23|41.98|95
1753935600000|2025-07-31 04:20:00|42.26|42.01|42.3|42.05|42.31|42.06|42.22|41.97|45
1753935900000|2025-07-31 04:25:00|42.31|42.06|42.35|42.1|42.41|42.16|42.3|42.05|39
1753936200000|2025-07-31 04:30:00|42.37|42.12|42.59|42.34|42.6|42.35|42.37|42.12|63
1753936500000|2025-07-31 04:35:00|42.6|42.35|42.61|42.36|42.76|42.51|42.59|42.34|102
1753936800000|2025-07-31 04:40:00|42.6|42.35|42.5|42.25|42.6|42.35|42.47|42.22|95
1753937100000|2025-07-31 04:45:00|42.51|42.26|42.54|42.29|42.61|42.36|42.5|42.25|51
1753937400000|2025-07-31 04:50:00|42.53|42.28|42.54|42.29|42.55|42.3|42.48|42.23|58
1753937700000|2025-07-31 04:55:00|42.53|42.28|42.47|42.22|42.58|42.33|42.45|42.2|55
1753938000000|2025-07-31 05:00:00|42.46|42.21|42.46|42.21|42.53|42.28|42.42|42.17|63
1753938300000|2025-07-31 05:05:00|42.45|42.2|42.55|42.3|42.57|42.32|42.42|42.17|89
1753938600000|2025-07-31 05:10:00|42.52|42.27|42.45|42.2|42.56|42.31|42.43|42.18|114
1753938900000|2025-07-31 05:15:00|42.46|42.21|42.6|42.35|42.6|42.35|42.46|42.21|54
1753939200000|2025-07-31 05:20:00|42.59|42.34|42.61|42.36|42.61|42.36|42.53|42.28|57
1753939500000|2025-07-31 05:25:00|42.6|42.35|42.66|42.41|42.66|42.41|42.58|42.33|60
1753939800000|2025-07-31 05:30:00|42.65|42.4|42.68|42.43|42.69|42.44|42.63|42.38|78
1753940100000|2025-07-31 05:35:00|42.66|42.41|42.78|42.53|42.79|42.54|42.66|42.41|55
1753940400000|2025-07-31 05:40:00|42.77|42.52|42.77|42.52|42.78|42.53|42.71|42.46|34
1753940700000|2025-07-31 05:45:00|42.75|42.5|42.73|42.48|42.8|42.55|42.72|42.47|33
1753941000000|2025-07-31 05:50:00|42.72|42.47|42.74|42.49|42.76|42.51|42.7|42.45|43
1753941300000|2025-07-31 05:55:00|42.73|42.48|42.71|42.46|42.79|42.54|42.71|42.46|47
1753941600000|2025-07-31 06:00:00|42.73|42.48|42.71|42.46|42.76|42.51|42.65|42.4|52
1753941900000|2025-07-31 06:05:00|42.72|42.47|42.67|42.42|42.74|42.49|42.66|42.41|59
1753942200000|2025-07-31 06:10:00|42.68|42.43|42.52|42.27|42.72|42.47|42.52|42.27|45
1753942500000|2025-07-31 06:15:00|42.51|42.26|42.49|42.24|42.57|42.32|42.48|42.23|76
1753942800000|2025-07-31 06:20:00|42.5|42.25|42.53|42.28|42.54|42.29|42.47|42.22|46
1753943100000|2025-07-31 06:25:00|42.52|42.27|42.46|42.21|42.56|42.31|42.45|42.2|47
1753943400000|2025-07-31 06:30:00|42.47|42.22|42.37|42.12|42.47|42.22|42.36|42.11|66
1753943700000|2025-07-31 06:35:00|42.36|42.11|42.46|42.21|42.51|42.26|42.36|42.11|65
1753944000000|2025-07-31 06:40:00|42.45|42.2|42.49|42.24|42.51|42.26|42.45|42.2|39
1753944300000|2025-07-31 06:45:00|42.5|42.25|42.53|42.28|42.58|42.33|42.48|42.23|85
1753944600000|2025-07-31 06:50:00|42.54|42.29|42.56|42.31|42.58|42.33|42.52|42.27|82
1753944900000|2025-07-31 06:55:00|42.55|42.3|42.63|42.38|42.7|42.45|42.55|42.3|55
1753945200000|2025-07-31 07:00:00|42.62|42.37|42.58|42.33|42.67|42.42|42.58|42.33|39
1753945500000|2025-07-31 07:05:00|42.56|42.31|42.5|42.25|42.57|42.32|42.47|42.22|47
1753945800000|2025-07-31 07:10:00|42.51|42.26|42.44|42.19|42.51|42.26|42.36|42.11|74
1753946100000|2025-07-31 07:15:00|42.43|42.18|42.58|42.33|42.62|42.37|42.43|42.18|89
1753946400000|2025-07-31 07:20:00|42.59|42.34|42.6|42.35|42.61|42.36|42.51|42.26|50
1753946700000|2025-07-31 07:25:00|42.59|42.34|42.65|42.4|42.65|42.4|42.56|42.31|63
1753947000000|2025-07-31 07:30:00|42.64|42.39|42.61|42.36|42.65|42.4|42.58|42.33|95
1753947300000|2025-07-31 07:35:00|42.62|42.37|42.56|42.31|42.64|42.39|42.52|42.27|119
1753947600000|2025-07-31 07:40:00|42.57|42.32|42.57|42.32|42.62|42.37|42.55|42.3|83
1753947900000|2025-07-31 07:45:00|42.56|42.31|42.59|42.34|42.64|42.39|42.54|42.29|100
1753948200000|2025-07-31 07:50:00|42.57|42.32|42.54|42.29|42.57|42.32|42.53|42.28|43
1753948500000|2025-07-31 07:55:00|42.55|42.3|42.58|42.33|42.59|42.34|42.54|42.29|50
1753948800000|2025-07-31 08:00:00|42.57|42.32|42.62|42.37|42.64|42.39|42.57|42.32|52
1753949100000|2025-07-31 08:05:00|42.61|42.36|42.66|42.41|42.69|42.44|42.59|42.34|66
1753949400000|2025-07-31 08:10:00|42.65|42.4|42.75|42.5|42.86|42.61|42.65|42.4|76
1753949700000|2025-07-31 08:15:00|42.74|42.49|42.71|42.46|42.75|42.5|42.64|42.39|59
1753950000000|2025-07-31 08:20:00|42.72|42.47|42.64|42.39|42.73|42.48|42.64|42.39|49
1753950300000|2025-07-31 08:25:00|42.65|42.4|42.6|42.35|42.69|42.44|42.59|42.34|49
1753950600000|2025-07-31 08:30:00|42.59|42.34|42.51|42.26|42.6|42.35|42.5|42.25|44
1753950900000|2025-07-31 08:35:00|42.5|42.25|42.61|42.36|42.64|42.39|42.43|42.18|52
1753951200000|2025-07-31 08:40:00|42.6|42.35|42.68|42.43|42.73|42.48|42.57|42.32|48
1753951500000|2025-07-31 08:45:00|42.69|42.44|42.72|42.47|42.76|42.51|42.67|42.42|60
1753951800000|2025-07-31 08:50:00|42.71|42.46|42.7|42.45|42.73|42.48|42.66|42.41|46
1753952100000|2025-07-31 08:55:00|42.71|42.46|42.65|42.4|42.71|42.46|42.64|42.39|35
1753952400000|2025-07-31 09:00:00|42.66|42.41|42.54|42.29|42.66|42.41|42.51|42.26|58
1753952700000|2025-07-31 09:05:00|42.53|42.28|42.62|42.37|42.62|42.37|42.53|42.28|73
1753953000000|2025-07-31 09:10:00|42.61|42.36|42.65|42.4|42.65|42.4|42.56|42.31|41
1753953300000|2025-07-31 09:15:00|42.64|42.39|42.72|42.47|42.73|42.48|42.64|42.39|64
1753953600000|2025-07-31 09:20:00|42.7|42.45|42.76|42.51|42.77|42.52|42.7|42.45|51
1753953900000|2025-07-31 09:25:00|42.77|42.52|42.78|42.53|42.81|42.56|42.76|42.51|38
1753954200000|2025-07-31 09:30:00|42.79|42.54|42.78|42.53|42.81|42.56|42.76|42.51|74
1753954500000|2025-07-31 09:35:00|42.79|42.54|42.81|42.56|42.84|42.59|42.77|42.52|26
1753954800000|2025-07-31 09:40:00|42.82|42.57|42.91|42.66|42.92|42.67|42.8|42.55|79
1753955100000|2025-07-31 09:45:00|42.92|42.67|42.95|42.7|42.99|42.74|42.9|42.65|47
1753955400000|2025-07-31 09:50:00|42.96|42.71|42.92|42.67|43.01|42.76|42.9|42.65|32
1753955700000|2025-07-31 09:55:00|42.91|42.66|42.88|42.63|42.98|42.73|42.88|42.63|37
1753956000000|2025-07-31 10:00:00|42.87|42.62|42.81|42.56|42.87|42.62|42.78|42.53|84
1753956300000|2025-07-31 10:05:00|42.8|42.55|42.78|42.53|42.8|42.55|42.71|42.46|59
1753956600000|2025-07-31 10:10:00|42.79|42.54|42.78|42.53|42.81|42.56|42.72|42.47|65
1753956900000|2025-07-31 10:15:00|42.79|42.54|42.84|42.59|42.84|42.59|42.77|42.52|66
1753957200000|2025-07-31 10:20:00|42.85|42.6|42.77|42.52|42.85|42.6|42.76|42.51|53
1753957500000|2025-07-31 10:25:00|42.76|42.51|42.61|42.36|42.8|42.55|42.6|42.35|110
1753957800000|2025-07-31 10:30:00|42.6|42.35|42.58|42.33|42.6|42.35|42.55|42.3|59
1753958100000|2025-07-31 10:35:00|42.57|42.32|42.63|42.38|42.69|42.44|42.53|42.28|100
1753958400000|2025-07-31 10:40:00|42.64|42.39|42.68|42.43|42.7|42.45|42.59|42.34|69
1753958700000|2025-07-31 10:45:00|42.67|42.42|42.69|42.44|42.73|42.48|42.65|42.4|22
1753959000000|2025-07-31 10:50:00|42.68|42.43|42.64|42.39|42.68|42.43|42.61|42.36|40
1753959300000|2025-07-31 10:55:00|42.63|42.38|42.61|42.36|42.65|42.4|42.56|42.31|34
1753959600000|2025-07-31 11:00:00|42.62|42.37|42.63|42.38|42.66|42.41|42.6|42.35|27
1753959900000|2025-07-31 11:05:00|42.62|42.37|42.48|42.23|42.62|42.37|42.48|42.23|54
1753960200000|2025-07-31 11:10:00|42.49|42.24|42.59|42.34|42.59|42.34|42.48|42.23|66
1753960500000|2025-07-31 11:15:00|42.58|42.33|42.47|42.22|42.58|42.33|42.46|42.21|88
1753960800000|2025-07-31 11:20:00|42.46|42.21|42.43|42.18|42.5|42.25|42.42|42.17|60
1753961100000|2025-07-31 11:25:00|42.44|42.19|42.39|42.14|42.44|42.19|42.36|42.11|67
1753961400000|2025-07-31 11:30:00|42.41|42.16|42.44|42.19|42.47|42.22|42.4|42.15|66
1753961700000|2025-07-31 11:35:00|42.45|42.2|42.42|42.17|42.52|42.27|42.4|42.15|50
1753962000000|2025-07-31 11:40:00|42.41|42.16|42.4|42.15|42.43|42.18|42.39|42.14|32
1753962300000|2025-07-31 11:45:00|42.39|42.14|42.36|42.11|42.41|42.16|42.34|42.09|52
1753962600000|2025-07-31 11:50:00|42.37|42.12|42.25|42|42.37|42.12|42.2|41.95|77
1753962900000|2025-07-31 11:55:00|42.26|42.01|42.31|42.06|42.35|42.1|42.24|41.99|51
1753963200000|2025-07-31 12:00:00|42.32|42.07|42.25|42|42.34|42.09|42.25|42|67
1753963500000|2025-07-31 12:05:00|42.24|41.99|42.21|41.96|42.26|42.01|42.18|41.93|60
1753963800000|2025-07-31 12:10:00|42.2|41.95|42.15|41.9|42.23|41.98|42.14|41.89|66
1753964100000|2025-07-31 12:15:00|42.13|41.88|42.12|41.87|42.18|41.93|42.08|41.83|86
1753964400000|2025-07-31 12:20:00|42.11|41.86|42.1|41.85|42.13|41.88|42.06|41.81|87
1753964700000|2025-07-31 12:25:00|42.08|41.83|42.16|41.91|42.19|41.94|42.05|41.8|71
1753965000000|2025-07-31 12:30:00|42.15|41.9|41.99|41.74|42.15|41.9|41.93|41.68|116
1753965300000|2025-07-31 12:35:00|42|41.75|42|41.75|42.05|41.8|41.93|41.68|102
1753965600000|2025-07-31 12:40:00|42.01|41.76|41.86|41.61|42.04|41.79|41.86|41.61|80
1753965900000|2025-07-31 12:45:00|41.87|41.62|41.91|41.66|41.91|41.66|41.8|41.55|93
1753966200000|2025-07-31 12:50:00|41.92|41.67|41.86|41.61|41.97|41.72|41.81|41.56|104
1753966500000|2025-07-31 12:55:00|41.87|41.62|41.93|41.68|41.98|41.73|41.84|41.59|105
1753966800000|2025-07-31 13:00:00|41.92|41.67|41.73|41.48|41.93|41.68|41.73|41.48|70
1753967100000|2025-07-31 13:05:00|41.72|41.47|41.54|41.29|41.73|41.48|41.51|41.26|77
1753967400000|2025-07-31 13:10:00|41.56|41.31|41.45|41.2|41.57|41.32|41.43|41.18|72
1753967700000|2025-07-31 13:15:00|41.46|41.21|41.59|41.34|41.59|41.34|41.3|41.05|169
1753968000000|2025-07-31 13:20:00|41.58|41.33|41.39|41.14|41.6|41.35|41.36|41.11|156
1753968300000|2025-07-31 13:25:00|41.4|41.15|41.39|41.14|41.46|41.21|41.37|41.12|127
1753968600000|2025-07-31 13:30:00|41.4|41.15|41.23|40.98|41.4|41.15|41.23|40.98|178
1753968900000|2025-07-31 13:35:00|41.22|40.97|41.41|41.16|41.42|41.17|41.17|40.92|230
1753969200000|2025-07-31 13:40:00|41.4|41.15|41.2|40.95|41.42|41.17|41.14|40.89|165
1753969500000|2025-07-31 13:45:00|41.21|40.96|41.24|40.99|41.37|41.12|41.17|40.92|154
1753969800000|2025-07-31 13:50:00|41.25|41|41.49|41.24|41.5|41.25|41.23|40.98|117
1753970100000|2025-07-31 13:55:00|41.51|41.26|41.44|41.19|41.55|41.3|41.37|41.12|95
1753970400000|2025-07-31 14:00:00|41.46|41.21|41.36|41.11|41.55|41.3|41.34|41.09|113
1753970700000|2025-07-31 14:05:00|41.35|41.1|41.27|41.02|41.38|41.13|41.22|40.97|141
1753971000000|2025-07-31 14:10:00|41.28|41.03|41.2|40.95|41.32|41.07|41.11|40.86|141
1753971300000|2025-07-31 14:15:00|41.19|40.94|41.04|40.79|41.2|40.95|40.98|40.73|165
1753971600000|2025-07-31 14:20:00|41.05|40.8|41|40.75|41.1|40.85|40.91|40.66|174
1753971900000|2025-07-31 14:25:00|41.01|40.76|40.93|40.68|41.01|40.76|40.86|40.61|142
1753972200000|2025-07-31 14:30:00|40.92|40.67|40.96|40.71|41|40.75|40.84|40.59|168
1753972500000|2025-07-31 14:35:00|40.95|40.7|40.98|40.73|41.14|40.89|40.92|40.67|154
1753972800000|2025-07-31 14:40:00|40.97|40.72|40.87|40.62|40.98|40.73|40.84|40.59|131
1753973100000|2025-07-31 14:45:00|40.88|40.63|41.02|40.77|41.08|40.83|40.84|40.59|103
1753973400000|2025-07-31 14:50:00|41.03|40.78|41.02|40.77|41.03|40.78|40.9|40.65|133
1753973700000|2025-07-31 14:55:00|41.01|40.76|40.82|40.57|41.01|40.76|40.81|40.56|114
1753974000000|2025-07-31 15:00:00|40.83|40.58|40.9|40.65|40.98|40.73|40.82|40.57|161
1753974300000|2025-07-31 15:05:00|40.91|40.66|40.86|40.61|40.97|40.72|40.85|40.6|129
1753974600000|2025-07-31 15:10:00|40.87|40.62|40.92|40.67|40.99|40.74|40.73|40.48|167
1753974900000|2025-07-31 15:15:00|40.93|40.68|41.06|40.81|41.12|40.87|40.89|40.64|139
1753975200000|2025-07-31 15:20:00|41.07|40.82|41.03|40.78|41.08|40.83|40.98|40.73|95
1753975500000|2025-07-31 15:25:00|41.02|40.77|41.06|40.81|41.1|40.85|40.98|40.73|95
1753975800000|2025-07-31 15:30:00|41.05|40.8|41.1|40.85|41.23|40.98|41.05|40.8|141
1753976100000|2025-07-31 15:35:00|41.09|40.84|41.12|40.87|41.13|40.88|41.05|40.8|154
1753976400000|2025-07-31 15:40:00|41.13|40.88|41.14|40.89|41.16|40.91|41.04|40.79|106
1753976700000|2025-07-31 15:45:00|41.13|40.88|41.01|40.76|41.22|40.97|41.01|40.76|111
1753977000000|2025-07-31 15:50:00|41.02|40.77|41.11|40.86|41.22|40.97|40.93|40.68|146
1753977300000|2025-07-31 15:55:00|41.1|40.85|41.24|40.99|41.24|40.99|41.1|40.85|52
1753977600000|2025-07-31 16:00:00|41.23|40.98|41.27|41.02|41.29|41.04|41.16|40.91|86
1753977900000|2025-07-31 16:05:00|41.26|41.01|41.21|40.96|41.37|41.12|41.21|40.96|119
1753978200000|2025-07-31 16:10:00|41.2|40.95|41.33|41.08|41.4|41.15|41.16|40.91|151
1753978500000|2025-07-31 16:15:00|41.32|41.07|41.43|41.18|41.47|41.22|41.32|41.07|94
1753978800000|2025-07-31 16:20:00|41.42|41.17|41.41|41.16|41.48|41.23|41.39|41.14|93
1753979100000|2025-07-31 16:25:00|41.42|41.17|41.63|41.38|41.66|41.41|41.36|41.11|74
1753979400000|2025-07-31 16:30:00|41.64|41.39|41.84|41.59|41.85|41.6|41.61|41.36|93
1753979700000|2025-07-31 16:35:00|41.85|41.6|42.03|41.78|42.09|41.84|41.84|41.59|120
1753980000000|2025-07-31 16:40:00|42.02|41.77|41.89|41.64|42.06|41.81|41.89|41.64|128
1753980300000|2025-07-31 16:45:00|41.9|41.65|41.63|41.38|41.92|41.67|41.53|41.28|97
1753980600000|2025-07-31 16:50:00|41.64|41.39|41.8|41.55|41.81|41.56|41.61|41.36|113
1753980900000|2025-07-31 16:55:00|41.79|41.54|41.69|41.44|41.79|41.54|41.65|41.4|72
1753981200000|2025-07-31 17:00:00|41.7|41.45|41.38|41.13|41.7|41.45|41.33|41.08|141
1753981500000|2025-07-31 17:05:00|41.37|41.12|41.42|41.17|41.46|41.21|41.37|41.12|115
1753981800000|2025-07-31 17:10:00|41.41|41.16|41.28|41.03|41.48|41.23|41.28|41.03|133
1753982100000|2025-07-31 17:15:00|41.29|41.04|41.19|40.94|41.42|41.17|41.15|40.9|139
1753982400000|2025-07-31 17:20:00|41.18|40.93|41.16|40.91|41.26|41.01|41.07|40.82|131
1753982700000|2025-07-31 17:25:00|41.15|40.9|41.1|40.85|41.16|40.91|40.96|40.71|161
1753983000000|2025-07-31 17:30:00|41.12|40.87|41.2|40.95|41.21|40.96|41.11|40.86|177
1753983300000|2025-07-31 17:35:00|41.22|40.97|41.27|41.02|41.32|41.07|41.2|40.95|150
1753983600000|2025-07-31 17:40:00|41.28|41.03|41.23|40.98|41.28|41.03|41.12|40.87|117
1753983900000|2025-07-31 17:45:00|41.24|40.99|40.98|40.73|41.33|41.08|40.97|40.72|131
1753984200000|2025-07-31 17:50:00|40.99|40.74|40.95|40.7|41.03|40.78|40.93|40.68|148
1753984500000|2025-07-31 17:55:00|40.96|40.71|41.01|40.76|41.05|40.8|40.93|40.68|107
1753984800000|2025-07-31 18:00:00|41|40.75|40.86|40.61|41.06|40.81|40.86|40.61|92
1753985100000|2025-07-31 18:05:00|40.87|40.62|40.83|40.58|40.91|40.66|40.81|40.56|115
1753985400000|2025-07-31 18:10:00|40.84|40.59|40.87|40.62|40.94|40.69|40.75|40.5|101
1753985700000|2025-07-31 18:15:00|40.88|40.63|40.91|40.66|40.95|40.7|40.75|40.5|134
1753986000000|2025-07-31 18:20:00|40.9|40.65|40.98|40.73|41.05|40.8|40.85|40.6|130
1753986300000|2025-07-31 18:25:00|40.99|40.74|41.16|40.91|41.18|40.93|40.98|40.73|73
1753986600000|2025-07-31 18:30:00|41.15|40.9|41.15|40.9|41.27|41.02|41.12|40.87|86
1753986900000|2025-07-31 18:35:00|41.14|40.89|41.29|41.04|41.32|41.07|41.14|40.89|91
1753987200000|2025-07-31 18:40:00|41.28|41.03|41.28|41.03|41.29|41.04|41.22|40.97|91
1753987500000|2025-07-31 18:45:00|41.27|41.02|41.25|41|41.36|41.11|41.25|41|100
1753987800000|2025-07-31 18:50:00|41.26|41.01|41.14|40.89|41.33|41.08|41.14|40.89|81
1753988100000|2025-07-31 18:55:00|41.15|40.9|41.17|40.92|41.18|40.93|41.04|40.79|87
1753988400000|2025-07-31 19:00:00|41.18|40.93|41.08|40.83|41.23|40.98|41.07|40.82|88
1753988700000|2025-07-31 19:05:00|41.07|40.82|40.97|40.72|41.11|40.86|40.96|40.71|85
1753989000000|2025-07-31 19:10:00|40.98|40.73|40.82|40.57|41.02|40.77|40.81|40.56|85
1753989300000|2025-07-31 19:15:00|40.83|40.58|40.87|40.62|40.92|40.67|40.8|40.55|122
1753989600000|2025-07-31 19:20:00|40.88|40.63|40.83|40.58|40.97|40.72|40.82|40.57|78
1753989900000|2025-07-31 19:25:00|40.84|40.59|40.85|40.6|40.95|40.7|40.83|40.58|96
1753990200000|2025-07-31 19:30:00|40.86|40.61|40.82|40.57|40.87|40.62|40.81|40.56|85
1753990500000|2025-07-31 19:35:00|40.81|40.56|40.8|40.55|40.84|40.59|40.7|40.45|141
1753990800000|2025-07-31 19:40:00|40.81|40.56|40.89|40.64|40.91|40.66|40.78|40.53|101
1753991100000|2025-07-31 19:45:00|40.88|40.63|40.74|40.49|40.98|40.73|40.71|40.46|112
1753991400000|2025-07-31 19:50:00|40.75|40.5|40.83|40.58|40.89|40.64|40.71|40.46|149
1753991700000|2025-07-31 19:55:00|40.82|40.57|40.8|40.55|40.82|40.57|40.71|40.46|99
1753992000000|2025-07-31 20:00:00|40.79|40.54|40.72|40.47|40.86|40.61|40.66|40.41|136
1753992300000|2025-07-31 20:05:00|40.71|40.46|40.62|40.37|40.74|40.49|40.57|40.32|100
1753992600000|2025-07-31 20:10:00|40.63|40.38|40.71|40.46|40.8|40.55|40.56|40.31|117
1753992900000|2025-07-31 20:15:00|40.72|40.47|40.93|40.68|40.93|40.68|40.66|40.41|125
1753993200000|2025-07-31 20:20:00|40.94|40.69|40.78|40.53|40.95|40.7|40.75|40.5|133
1753993500000|2025-07-31 20:25:00|40.79|40.54|40.78|40.53|40.81|40.56|40.65|40.4|97
1753993800000|2025-07-31 20:30:00|40.79|40.54|40.68|40.43|40.87|40.62|40.61|40.36|127
1753994100000|2025-07-31 20:35:00|40.69|40.44|40.71|40.46|40.76|40.51|40.65|40.4|88
1753994400000|2025-07-31 20:40:00|40.72|40.47|40.74|40.49|40.79|40.54|40.71|40.46|74
1753994700000|2025-07-31 20:45:00|40.73|40.48|40.75|40.5|40.78|40.53|40.69|40.44|91
1753995000000|2025-07-31 20:50:00|40.76|40.51|40.66|40.41|40.8|40.55|40.61|40.36|66
1753995300000|2025-07-31 20:55:00|40.67|40.42|40.79|40.54|40.85|40.6|40.66|40.41|76
1753995600000|2025-07-31 21:00:00|40.78|40.53|40.8|40.55|40.81|40.56|40.73|40.48|123
1753995900000|2025-07-31 21:05:00|40.81|40.56|40.74|40.49|40.92|40.67|40.71|40.46|157
1753996200000|2025-07-31 21:10:00|40.75|40.5|40.64|40.39|40.81|40.56|40.64|40.39|84
1753996500000|2025-07-31 21:15:00|40.65|40.4|40.7|40.45|40.75|40.5|40.65|40.4|98
1753996800000|2025-07-31 21:20:00|40.71|40.46|40.62|40.37|40.77|40.52|40.59|40.34|93
1753997100000|2025-07-31 21:25:00|40.63|40.38|40.82|40.57|40.82|40.57|40.6|40.35|76
1753997400000|2025-07-31 21:30:00|40.83|40.58|40.97|40.72|41.03|40.78|40.8|40.55|94
1753997700000|2025-07-31 21:35:00|40.98|40.73|40.97|40.72|41.02|40.77|40.95|40.7|34
1753998000000|2025-07-31 21:40:00|40.98|40.73|40.93|40.68|40.99|40.74|40.88|40.63|40
1753998300000|2025-07-31 21:45:00|40.92|40.67|40.92|40.67|40.97|40.72|40.92|40.67|17
1753998600000|2025-07-31 21:50:00|40.91|40.66|40.72|40.47|40.92|40.67|40.47|40.22|110
1753998900000|2025-07-31 21:55:00|40.73|40.48|40.9|40.65|40.91|40.66|40.55|40.3|207
1753999200000|2025-07-31 22:00:00|40.89|40.64|40.66|40.41|40.91|40.66|40.59|40.34|273
1753999500000|2025-07-31 22:05:00|40.65|40.4|40.52|40.27|40.66|40.41|40.49|40.24|217
1753999800000|2025-07-31 22:10:00|40.51|40.26|40.58|40.33|40.59|40.34|40.46|40.21|114
1754000100000|2025-07-31 22:15:00|40.57|40.32|40.58|40.33|40.76|40.51|40.55|40.3|144
1754000400000|2025-07-31 22:20:00|40.59|40.34|40.46|40.21|40.62|40.37|40.46|40.21|97
1754000700000|2025-07-31 22:25:00|40.45|40.2|40.58|40.33|40.58|40.33|40.42|40.17|103
1754001000000|2025-07-31 22:30:00|40.59|40.34|40.43|40.18|40.59|40.34|40.41|40.16|126
1754001300000|2025-07-31 22:35:00|40.42|40.17|40.35|40.1|40.44|40.19|40.33|40.08|104
1754001600000|2025-07-31 22:40:00|40.36|40.11|40.36|40.11|40.45|40.2|40.34|40.09|119
1754001900000|2025-07-31 22:45:00|40.35|40.1|40.33|40.08|40.37|40.12|40.31|40.06|75
1754002200000|2025-07-31 22:50:00|40.34|40.09|40.4|40.15|40.47|40.22|40.32|40.07|96
1754002500000|2025-07-31 22:55:00|40.39|40.14|40.44|40.19|40.45|40.2|40.32|40.07|77
1754002800000|2025-07-31 23:00:00|40.43|40.18|40.66|40.41|40.71|40.46|40.42|40.17|97
1754003100000|2025-07-31 23:05:00|40.67|40.42|40.57|40.32|40.72|40.47|40.57|40.32|131
1754003400000|2025-07-31 23:10:00|40.55|40.3|40.71|40.46|40.77|40.52|40.55|40.3|110
1754003700000|2025-07-31 23:15:00|40.72|40.47|40.45|40.2|40.72|40.47|40.43|40.18|105
1754004000000|2025-07-31 23:20:00|40.44|40.19|40.47|40.22|40.56|40.31|40.43|40.18|105
1754004300000|2025-07-31 23:25:00|40.46|40.21|40.4|40.15|40.52|40.27|40.4|40.15|74
1754004600000|2025-07-31 23:30:00|40.39|40.14|40.32|40.07|40.39|40.14|40.25|40|174
1754004900000|2025-07-31 23:35:00|40.33|40.08|40.33|40.08|40.4|40.15|40.28|40.03|126
1754005200000|2025-07-31 23:40:00|40.32|40.07|40.46|40.21|40.54|40.29|40.24|39.99|179
1754005500000|2025-07-31 23:45:00|40.47|40.22|40.39|40.14|40.5|40.25|40.3|40.05|156
1754005800000|2025-07-31 23:50:00|40.4|40.15|40.26|40.01|40.41|40.16|40.17|39.92|135
1754006100000|2025-07-31 23:55:00|40.25|40|40.23|39.98|40.32|40.07|40.2|39.95|110
1754006400000|2025-08-01 00:00:00|40.22|39.97|40.19|39.94|40.26|40.01|40.18|39.93|127
1754006700000|2025-08-01 00:05:00|40.2|39.95|40.08|39.83|40.22|39.97|40.08|39.83|142
1754007000000|2025-08-01 00:10:00|40.07|39.82|39.8|39.55|40.08|39.83|39.71|39.46|232
1754007300000|2025-08-01 00:15:00|39.82|39.57|40.19|39.94|40.19|39.94|39.79|39.54|127
1754007600000|2025-08-01 00:20:00|40.21|39.96|40.1|39.85|40.27|40.02|40.08|39.83|113
1754007900000|2025-08-01 00:25:00|40.09|39.84|39.9|39.65|40.1|39.85|39.78|39.53|129
1754008200000|2025-08-01 00:30:00|39.89|39.64|39.68|39.43|39.97|39.72|39.66|39.41|129
1754008500000|2025-08-01 00:35:00|39.65|39.4|39.83|39.58|39.83|39.58|39.63|39.38|155
1754008800000|2025-08-01 00:40:00|39.84|39.59|39.55|39.3|39.85|39.6|39.54|39.29|207
1754009100000|2025-08-01 00:45:00|39.54|39.29|39.26|39.01|39.59|39.34|39.22|38.97|217
1754009400000|2025-08-01 00:50:00|39.25|39|39.42|39.17|39.43|39.18|38.83|38.58|368
1754009700000|2025-08-01 00:55:00|39.41|39.16|39.62|39.37|39.67|39.42|39.39|39.14|155
1754010000000|2025-08-01 01:00:00|39.61|39.36|39.54|39.29|39.78|39.53|39.54|39.29|158
1754010300000|2025-08-01 01:05:00|39.55|39.3|39.43|39.18|39.59|39.34|39.37|39.12|207
1754010600000|2025-08-01 01:10:00|39.42|39.17|39.12|38.87|39.43|39.18|39.08|38.83|185
1754010900000|2025-08-01 01:15:00|39.13|38.88|39.15|38.9|39.3|39.05|39.01|38.76|249
1754011200000|2025-08-01 01:20:00|39.14|38.89|39.38|39.13|39.44|39.19|39.11|38.86|233
1754011500000|2025-08-01 01:25:00|39.39|39.14|39.43|39.18|39.55|39.3|39.33|39.08|175
1754011800000|2025-08-01 01:30:00|39.44|39.19|39.43|39.18|39.47|39.22|39.24|38.99|214
1754012100000|2025-08-01 01:35:00|39.44|39.19|39.56|39.31|39.74|39.49|39.42|39.17|200
1754012400000|2025-08-01 01:40:00|39.57|39.32|39.65|39.4|39.69|39.44|39.56|39.31|190
1754012700000|2025-08-01 01:45:00|39.66|39.41|39.33|39.08|39.73|39.48|39.29|39.04|161
1754013000000|2025-08-01 01:50:00|39.34|39.09|39.55|39.3|39.64|39.39|39.3|39.05|212
1754013300000|2025-08-01 01:55:00|39.56|39.31|39.56|39.31|39.59|39.34|39.35|39.1|175
1754013600000|2025-08-01 02:00:00|39.53|39.28|39.46|39.21|39.64|39.39|39.44|39.19|187
1754013900000|2025-08-01 02:05:00|39.45|39.2|39.62|39.37|39.77|39.52|39.43|39.18|153
1754014200000|2025-08-01 02:10:00|39.63|39.38|39.81|39.56|39.81|39.56|39.63|39.38|98
1754014500000|2025-08-01 02:15:00|39.8|39.55|39.93|39.68|39.93|39.68|39.77|39.52|104
1754014800000|2025-08-01 02:20:00|39.94|39.69|40|39.75|40|39.75|39.87|39.62|88
1754015100000|2025-08-01 02:25:00|39.99|39.74|39.79|39.54|39.99|39.74|39.74|39.49|95
1754015400000|2025-08-01 02:30:00|39.8|39.55|39.83|39.58|39.89|39.64|39.78|39.53|146
1754015700000|2025-08-01 02:35:00|39.84|39.59|39.97|39.72|40.04|39.79|39.82|39.57|89
1754016000000|2025-08-01 02:40:00|39.98|39.73|39.96|39.71|40.11|39.86|39.96|39.71|79
1754016300000|2025-08-01 02:45:00|39.94|39.69|39.97|39.72|40.11|39.86|39.93|39.68|136
1754016600000|2025-08-01 02:50:00|39.98|39.73|39.97|39.72|40.02|39.77|39.89|39.64|126
1754016900000|2025-08-01 02:55:00|39.96|39.71|40|39.75|40.01|39.76|39.94|39.69|93
1754017200000|2025-08-01 03:00:00|39.99|39.74|39.87|39.62|40.01|39.76|39.86|39.61|129
1754017500000|2025-08-01 03:05:00|39.88|39.63|39.86|39.61|39.98|39.73|39.85|39.6|108
1754017800000|2025-08-01 03:10:00|39.87|39.62|39.81|39.56|39.89|39.64|39.8|39.55|78
1754018100000|2025-08-01 03:15:00|39.83|39.58|39.94|39.69|39.97|39.72|39.81|39.56|86
1754018400000|2025-08-01 03:20:00|39.95|39.7|40.04|39.79|40.12|39.87|39.95|39.7|78
1754018700000|2025-08-01 03:25:00|40.03|39.78|40.08|39.83|40.12|39.87|40|39.75|104
1754019000000|2025-08-01 03:30:00|40.09|39.84|39.97|39.72|40.1|39.85|39.96|39.71|97
1754019300000|2025-08-01 03:35:00|39.96|39.71|40|39.75|40.04|39.79|39.95|39.7|81
1754019600000|2025-08-01 03:40:00|40.01|39.76|39.89|39.64|40.02|39.77|39.88|39.63|74
1754019900000|2025-08-01 03:45:00|39.9|39.65|39.84|39.59|39.95|39.7|39.81|39.56|147
1754020200000|2025-08-01 03:50:00|39.83|39.58|39.78|39.53|39.84|39.59|39.7|39.45|127
1754020500000|2025-08-01 03:55:00|39.77|39.52|39.8|39.55|39.82|39.57|39.74|39.49|103
1754020800000|2025-08-01 04:00:00|39.76|39.51|39.71|39.46|39.76|39.51|39.64|39.39|124
1754021100000|2025-08-01 04:05:00|39.69|39.44|39.6|39.35|39.71|39.46|39.48|39.23|130
1754021400000|2025-08-01 04:10:00|39.59|39.34|39.65|39.4|39.71|39.46|39.51|39.26|166
1754021700000|2025-08-01 04:15:00|39.66|39.41|39.58|39.33|39.67|39.42|39.47|39.22|189
1754022000000|2025-08-01 04:20:00|39.57|39.32|39.55|39.3|39.62|39.37|39.52|39.27|143
1754022300000|2025-08-01 04:25:00|39.56|39.31|39.55|39.3|39.62|39.37|39.52|39.27|75
1754022600000|2025-08-01 04:30:00|39.53|39.28|39.68|39.43|39.68|39.43|39.48|39.23|122
1754022900000|2025-08-01 04:35:00|39.69|39.44|39.62|39.37|39.74|39.49|39.6|39.35|129
1754023200000|2025-08-01 04:40:00|39.63|39.38|39.63|39.38|39.67|39.42|39.58|39.33|104
1754023500000|2025-08-01 04:45:00|39.64|39.39|39.58|39.33|39.66|39.41|39.53|39.28|114
1754023800000|2025-08-01 04:50:00|39.59|39.34|39.62|39.37|39.68|39.43|39.55|39.3|101
1754024100000|2025-08-01 04:55:00|39.61|39.36|39.59|39.34|39.65|39.4|39.57|39.32|64
1754024400000|2025-08-01 05:00:00|39.58|39.33|39.64|39.39|39.67|39.42|39.53|39.28|114
1754024700000|2025-08-01 05:05:00|39.65|39.4|39.69|39.44|39.69|39.44|39.6|39.35|120
1754025000000|2025-08-01 05:10:00|39.7|39.45|39.7|39.45|39.73|39.48|39.63|39.38|90
1754025300000|2025-08-01 05:15:00|39.71|39.46|39.39|39.14|39.71|39.46|39.36|39.11|147
1754025600000|2025-08-01 05:20:00|39.4|39.15|39.38|39.13|39.55|39.3|39.37|39.12|129
1754025900000|2025-08-01 05:25:00|39.39|39.14|39.38|39.13|39.46|39.21|39.38|39.13|125
1754026200000|2025-08-01 05:30:00|39.39|39.14|39.29|39.04|39.42|39.17|39.25|39|144
1754026500000|2025-08-01 05:35:00|39.3|39.05|39.49|39.24|39.49|39.24|39.21|38.96|155
1754026800000|2025-08-01 05:40:00|39.48|39.23|39.32|39.07|39.62|39.37|39.32|39.07|114
1754027100000|2025-08-01 05:45:00|39.31|39.06|39.21|38.96|39.32|39.07|39.16|38.91|133
1754027400000|2025-08-01 05:50:00|39.2|38.95|39.28|39.03|39.36|39.11|39.14|38.89|143
1754027700000|2025-08-01 05:55:00|39.27|39.02|39.3|39.05|39.34|39.09|39.23|38.98|161
1754028000000|2025-08-01 06:00:00|39.29|39.04|39.21|38.96|39.32|39.07|39.18|38.93|156
1754028300000|2025-08-01 06:05:00|39.22|38.97|39.31|39.06|39.38|39.13|39.05|38.8|138
1754028600000|2025-08-01 06:10:00|39.32|39.07|39.15|38.9|39.32|39.07|39.09|38.84|152
1754028900000|2025-08-01 06:15:00|39.17|38.92|39.09|38.84|39.23|38.98|39.07|38.82|166
1754029200000|2025-08-01 06:20:00|39.08|38.83|39.14|38.89|39.2|38.95|39.03|38.78|159
1754029500000|2025-08-01 06:25:00|39.15|38.9|39.06|38.81|39.2|38.95|39.04|38.79|126
1754029800000|2025-08-01 06:30:00|39.07|38.82|39.18|38.93|39.22|38.97|39.06|38.81|158
1754030100000|2025-08-01 06:35:00|39.19|38.94|39.19|38.94|39.22|38.97|39.16|38.91|130
1754030400000|2025-08-01 06:40:00|39.2|38.95|39.06|38.81|39.2|38.95|39.03|38.78|143
1754030700000|2025-08-01 06:45:00|39.05|38.8|39.14|38.89|39.18|38.93|39.04|38.79|167
1754031000000|2025-08-01 06:50:00|39.15|38.9|39.36|39.11|39.43|39.18|39.15|38.9|216
1754031300000|2025-08-01 06:55:00|39.35|39.1|39.42|39.17|39.44|39.19|39.27|39.02|151
1754031600000|2025-08-01 07:00:00|39.41|39.16|39.42|39.17|39.59|39.34|39.36|39.11|141
1754031900000|2025-08-01 07:05:00|39.43|39.18|39.43|39.18|39.58|39.33|39.43|39.18|151
1754032200000|2025-08-01 07:10:00|39.42|39.17|39.47|39.22|39.48|39.23|39.33|39.08|166
1754032500000|2025-08-01 07:15:00|39.48|39.23|39.56|39.31|39.58|39.33|39.46|39.21|179
1754032800000|2025-08-01 07:20:00|39.55|39.3|39.47|39.22|39.55|39.3|39.4|39.15|167
1754033100000|2025-08-01 07:25:00|39.46|39.21|39.25|39|39.48|39.23|39.24|38.99|122
1754033400000|2025-08-01 07:30:00|39.26|39.01|39.17|38.92|39.3|39.05|39.17|38.92|153
1754033700000|2025-08-01 07:35:00|39.18|38.93|39.2|38.95|39.25|39|39.15|38.9|189
1754034000000|2025-08-01 07:40:00|39.21|38.96|39.27|39.02|39.34|39.09|39.19|38.94|165
1754034300000|2025-08-01 07:45:00|39.28|39.03|39.24|38.99|39.31|39.06|39.18|38.93|142
1754034600000|2025-08-01 07:50:00|39.23|38.98|39.09|38.84|39.27|39.02|39.04|38.79|156
1754034900000|2025-08-01 07:55:00|39.07|38.82|39.27|39.02|39.28|39.03|39.07|38.82|92
1754035200000|2025-08-01 08:00:00|39.26|39.01|38.98|38.73|39.26|39.01|38.92|38.67|210
1754035500000|2025-08-01 08:05:00|38.97|38.72|38.82|38.57|38.98|38.73|38.37|38.12|317
1754035800000|2025-08-01 08:10:00|38.84|38.59|38.69|38.44|38.86|38.61|38.65|38.4|241
1754036100000|2025-08-01 08:15:00|38.68|38.43|38.81|38.56|38.92|38.67|38.54|38.29|246
1754036400000|2025-08-01 08:20:00|38.83|38.58|38.68|38.43|38.83|38.58|38.62|38.37|175
1754036700000|2025-08-01 08:25:00|38.69|38.44|38.67|38.42|38.76|38.51|38.63|38.38|137
1754037000000|2025-08-01 08:30:00|38.66|38.41|38.73|38.48|38.82|38.57|38.66|38.41|176
1754037300000|2025-08-01 08:35:00|38.72|38.47|38.88|38.63|38.95|38.7|38.51|38.26|215
1754037600000|2025-08-01 08:40:00|38.89|38.64|38.94|38.69|39.03|38.78|38.82|38.57|191
1754037900000|2025-08-01 08:45:00|38.93|38.68|38.98|38.73|39.02|38.77|38.91|38.66|129
1754038200000|2025-08-01 08:50:00|39.01|38.76|38.94|38.69|39.08|38.83|38.93|38.68|118
1754038500000|2025-08-01 08:55:00|38.95|38.7|38.72|38.47|38.96|38.71|38.72|38.47|111
1754038800000|2025-08-01 09:00:00|38.71|38.46|39.04|38.79|39.2|38.95|38.69|38.44|224
1754039100000|2025-08-01 09:05:00|39.03|38.78|38.86|38.61|39.04|38.79|38.86|38.61|183
1754039400000|2025-08-01 09:10:00|38.85|38.6|38.86|38.61|38.91|38.66|38.79|38.54|126
1754039700000|2025-08-01 09:15:00|38.87|38.62|39.08|38.83|39.13|38.88|38.81|38.56|176
1754040000000|2025-08-01 09:20:00|39.09|38.84|39.07|38.82|39.11|38.86|39.01|38.76|157
1754040300000|2025-08-01 09:25:00|39.08|38.83|39.06|38.81|39.08|38.83|38.99|38.74|99
1754040600000|2025-08-01 09:30:00|39.08|38.83|38.95|38.7|39.11|38.86|38.9|38.65|134
1754040900000|2025-08-01 09:35:00|38.96|38.71|39.08|38.83|39.08|38.83|38.93|38.68|75
1754041200000|2025-08-01 09:40:00|39.06|38.81|39.1|38.85|39.1|38.85|39|38.75|64
1754041500000|2025-08-01 09:45:00|39.09|38.84|38.99|38.74|39.09|38.84|38.97|38.72|93
1754041800000|2025-08-01 09:50:00|38.98|38.73|38.83|38.58|39.01|38.76|38.79|38.54|135
1754042100000|2025-08-01 09:55:00|38.82|38.57|38.81|38.56|38.89|38.64|38.79|38.54|99
1754042400000|2025-08-01 10:00:00|38.8|38.55|38.9|38.65|38.93|38.68|38.74|38.49|135
1754042700000|2025-08-01 10:05:00|38.89|38.64|38.96|38.71|38.99|38.74|38.85|38.6|111
1754043000000|2025-08-01 10:10:00|38.97|38.72|39.1|38.85|39.11|38.86|38.97|38.72|100
1754043300000|2025-08-01 10:15:00|39.09|38.84|39.18|38.93|39.19|38.94|39.06|38.81|142
1754043600000|2025-08-01 10:20:00|39.17|38.92|39.05|38.8|39.17|38.92|38.98|38.73|146
1754043900000|2025-08-01 10:25:00|39.06|38.81|39.01|38.76|39.08|38.83|38.94|38.69|113
1754044200000|2025-08-01 10:30:00|39.02|38.77|39.07|38.82|39.14|38.89|38.95|38.7|134
1754044500000|2025-08-01 10:35:00|39.06|38.81|39.16|38.91|39.16|38.91|39.05|38.8|111
1754044800000|2025-08-01 10:40:00|39.17|38.92|39.25|39|39.29|39.04|39.16|38.91|76
1754045100000|2025-08-01 10:45:00|39.26|39.01|39.14|38.89|39.29|39.04|39.12|38.87|144
1754045400000|2025-08-01 10:50:00|39.15|38.9|39.06|38.81|39.27|39.02|39.01|38.76|148
1754045700000|2025-08-01 10:55:00|39.07|38.82|39.2|38.95|39.23|38.98|39.06|38.81|63
1754046000000|2025-08-01 11:00:00|39.22|38.97|39.01|38.76|39.23|38.98|38.98|38.73|122
1754046300000|2025-08-01 11:05:00|39.02|38.77|39.06|38.81|39.1|38.85|38.99|38.74|86
1754046600000|2025-08-01 11:10:00|39.05|38.8|39.15|38.9|39.16|38.91|39.01|38.76|40
1754046900000|2025-08-01 11:15:00|39.16|38.91|39.08|38.83|39.2|38.95|39.05|38.8|51
1754047200000|2025-08-01 11:20:00|39.07|38.82|39.02|38.77|39.13|38.88|39|38.75|62
1754047500000|2025-08-01 11:25:00|39.03|38.78|39.06|38.81|39.11|38.86|39.02|38.77|59
1754047800000|2025-08-01 11:30:00|39.05|38.8|39.12|38.87|39.19|38.94|39.02|38.77|82
1754048100000|2025-08-01 11:35:00|39.13|38.88|39.17|38.92|39.18|38.93|39.04|38.79|81
1754048400000|2025-08-01 11:40:00|39.18|38.93|39.2|38.95|39.23|38.98|39.14|38.89|63
1754048700000|2025-08-01 11:45:00|39.19|38.94|39.3|39.05|39.32|39.07|39.19|38.94|42
1754049000000|2025-08-01 11:50:00|39.29|39.04|39.39|39.14|39.4|39.15|39.27|39.02|33
1754049300000|2025-08-01 11:55:00|39.38|39.13|39.39|39.14|39.42|39.17|39.34|39.09|42
1754049600000|2025-08-01 12:00:00|39.38|39.13|39.46|39.21|39.51|39.26|39.34|39.09|94
1754049900000|2025-08-01 12:05:00|39.45|39.2|39.62|39.37|39.66|39.41|39.43|39.18|111
1754050200000|2025-08-01 12:10:00|39.63|39.38|39.54|39.29|39.63|39.38|39.53|39.28|67
1754050500000|2025-08-01 12:15:00|39.55|39.3|39.46|39.21|39.57|39.32|39.46|39.21|78
1754050800000|2025-08-01 12:20:00|39.47|39.22|39.41|39.16|39.5|39.25|39.39|39.14|50
1754051100000|2025-08-01 12:25:00|39.4|39.15|39.39|39.14|39.4|39.15|39.3|39.05|60
1754051400000|2025-08-01 12:30:00|39.4|39.15|39.65|39.4|39.82|39.57|39.25|39|385
1754051700000|2025-08-01 12:35:00|39.64|39.39|39.54|39.29|39.79|39.54|39.47|39.22|308
1754052000000|2025-08-01 12:40:00|39.52|39.27|39.66|39.41|39.69|39.44|39.52|39.27|185
1754052300000|2025-08-01 12:45:00|39.65|39.4|39.5|39.25|39.65|39.4|39.5|39.25|179
1754052600000|2025-08-01 12:50:00|39.49|39.24|39.51|39.26|39.51|39.26|39.32|39.07|170
1754052900000|2025-08-01 12:55:00|39.5|39.25|39.42|39.17|39.52|39.27|39.39|39.14|114
1754053200000|2025-08-01 13:00:00|39.41|39.16|39.51|39.26|39.58|39.33|39.38|39.13|111
1754053500000|2025-08-01 13:05:00|39.5|39.25|39.53|39.28|39.57|39.32|39.44|39.19|125
1754053800000|2025-08-01 13:10:00|39.55|39.3|39.54|39.29|39.62|39.37|39.53|39.28|121
1754054100000|2025-08-01 13:15:00|39.53|39.28|39.65|39.4|39.69|39.44|39.52|39.27|109
1754054400000|2025-08-01 13:20:00|39.64|39.39|39.55|39.3|39.65|39.4|39.47|39.22|157
1754054700000|2025-08-01 13:25:00|39.56|39.31|39.44|39.19|39.62|39.37|39.38|39.13|135
1754055000000|2025-08-01 13:30:00|39.45|39.2|39.35|39.1|39.47|39.22|39.28|39.03|266
1754055300000|2025-08-01 13:35:00|39.36|39.11|39.29|39.04|39.52|39.27|39.28|39.03|188
1754055600000|2025-08-01 13:40:00|39.28|39.03|39.08|38.83|39.32|39.07|39.07|38.82|175
1754055900000|2025-08-01 13:45:00|39.07|38.82|38.79|38.54|39.08|38.83|38.75|38.5|234
1754056200000|2025-08-01 13:50:00|38.8|38.55|38.59|38.34|38.86|38.61|38.49|38.24|191
1754056500000|2025-08-01 13:55:00|38.57|38.32|38.79|38.54|38.81|38.56|38.57|38.32|168
1754056800000|2025-08-01 14:00:00|38.78|38.53|38.66|38.41|38.78|38.53|38.48|38.23|257
1754057100000|2025-08-01 14:05:00|38.67|38.42|39.21|38.96|39.24|38.99|38.66|38.41|224
1754057400000|2025-08-01 14:10:00|39.2|38.95|39.32|39.07|39.42|39.17|39.2|38.95|224
1754057700000|2025-08-01 14:15:00|39.31|39.06|39.43|39.18|39.51|39.26|39.3|39.05|162
1754058000000|2025-08-01 14:20:00|39.45|39.2|39.66|39.41|39.76|39.51|39.45|39.2|156
1754058300000|2025-08-01 14:25:00|39.68|39.43|39.83|39.58|39.86|39.61|39.64|39.39|171
1754058600000|2025-08-01 14:30:00|39.84|39.59|39.95|39.7|39.98|39.73|39.71|39.46|162
1754058900000|2025-08-01 14:35:00|39.93|39.68|39.78|39.53|39.94|39.69|39.78|39.53|180
1754059200000|2025-08-01 14:40:00|39.79|39.54|39.69|39.44|39.85|39.6|39.68|39.43|157
1754059500000|2025-08-01 14:45:00|39.71|39.46|39.84|39.59|39.97|39.72|39.71|39.46|223
1754059800000|2025-08-01 14:50:00|39.85|39.6|40.09|39.84|40.12|39.87|39.83|39.58|167
1754060100000|2025-08-01 14:55:00|40.08|39.83|40.1|39.85|40.16|39.91|39.99|39.74|141
1754060400000|2025-08-01 15:00:00|40.11|39.86|39.9|39.65|40.19|39.94|39.9|39.65|159
1754060700000|2025-08-01 15:05:00|39.89|39.64|39.8|39.55|39.92|39.67|39.76|39.51|169
1754061000000|2025-08-01 15:10:00|39.79|39.54|39.78|39.53|39.95|39.7|39.67|39.42|168
1754061300000|2025-08-01 15:15:00|39.77|39.52|39.6|39.35|39.86|39.61|39.46|39.21|200
1754061600000|2025-08-01 15:20:00|39.57|39.32|39.51|39.26|39.66|39.41|39.47|39.22|183
1754061900000|2025-08-01 15:25:00|39.53|39.28|39.65|39.4|39.81|39.56|39.53|39.28|155
1754062200000|2025-08-01 15:30:00|39.66|39.41|39.71|39.46|39.77|39.52|39.63|39.38|146
1754062500000|2025-08-01 15:35:00|39.7|39.45|40.09|39.84|40.1|39.85|39.64|39.39|185
1754062800000|2025-08-01 15:40:00|40.1|39.85|40.15|39.9|40.15|39.9|39.98|39.73|162
1754063100000|2025-08-01 15:45:00|40.17|39.92|40.07|39.82|40.18|39.93|39.99|39.74|140
1754063400000|2025-08-01 15:50:00|40.06|39.81|40.05|39.8|40.1|39.85|39.98|39.73|113
1754063700000|2025-08-01 15:55:00|40.04|39.79|39.96|39.71|40.04|39.79|39.91|39.66|112
1754064000000|2025-08-01 16:00:00|39.95|39.7|39.88|39.63|39.97|39.72|39.84|39.59|129
1754064300000|2025-08-01 16:05:00|39.87|39.62|39.88|39.63|39.95|39.7|39.79|39.54|109
1754064600000|2025-08-01 16:10:00|39.87|39.62|39.95|39.7|39.97|39.72|39.74|39.49|117
1754064900000|2025-08-01 16:15:00|39.96|39.71|39.91|39.66|40.03|39.78|39.86|39.61|116
1754065200000|2025-08-01 16:20:00|39.92|39.67|39.89|39.64|39.94|39.69|39.83|39.58|101
1754065500000|2025-08-01 16:25:00|39.9|39.65|39.89|39.64|40|39.75|39.88|39.63|71
1754065800000|2025-08-01 16:30:00|39.88|39.63|39.75|39.5|39.91|39.66|39.69|39.44|124
1754066100000|2025-08-01 16:35:00|39.76|39.51|39.67|39.42|39.8|39.55|39.63|39.38|85
1754066400000|2025-08-01 16:40:00|39.66|39.41|39.86|39.61|39.87|39.62|39.61|39.36|75
1754066700000|2025-08-01 16:45:00|39.85|39.6|39.7|39.45|39.89|39.64|39.63|39.38|101
1754067000000|2025-08-01 16:50:00|39.71|39.46|39.59|39.34|39.72|39.47|39.55|39.3|82
1754067300000|2025-08-01 16:55:00|39.6|39.35|39.41|39.16|39.64|39.39|39.31|39.06|136
1754067600000|2025-08-01 17:00:00|39.4|39.15|39.17|38.92|39.42|39.17|39.15|38.9|145
1754067900000|2025-08-01 17:05:00|39.18|38.93|39.28|39.03|39.37|39.12|39.14|38.89|157
1754068200000|2025-08-01 17:10:00|39.29|39.04|39.28|39.03|39.41|39.16|39.21|38.96|140
1754068500000|2025-08-01 17:15:00|39.27|39.02|39.29|39.04|39.38|39.13|39.26|39.01|99
1754068800000|2025-08-01 17:20:00|39.28|39.03|39.46|39.21|39.49|39.24|39.27|39.02|99
1754069100000|2025-08-01 17:25:00|39.45|39.2|39.47|39.22|39.5|39.25|39.38|39.13|120
1754069400000|2025-08-01 17:30:00|39.48|39.23|39.51|39.26|39.75|39.5|39.48|39.23|152
1754069700000|2025-08-01 17:35:00|39.52|39.27|39.39|39.14|39.55|39.3|39.17|38.92|195
1754070000000|2025-08-01 17:40:00|39.38|39.13|39.37|39.12|39.53|39.28|39.37|39.12|136
1754070300000|2025-08-01 17:45:00|39.38|39.13|39.39|39.14|39.46|39.21|39.34|39.09|93
1754070600000|2025-08-01 17:50:00|39.4|39.15|39.41|39.16|39.5|39.25|39.34|39.09|99
1754070900000|2025-08-01 17:55:00|39.4|39.15|39.41|39.16|39.43|39.18|39.33|39.08|94
1754071200000|2025-08-01 18:00:00|39.42|39.17|39.25|39|39.5|39.25|39.22|38.97|147
1754071500000|2025-08-01 18:05:00|39.26|39.01|39.37|39.12|39.46|39.21|39.26|39.01|108
1754071800000|2025-08-01 18:10:00|39.36|39.11|39.35|39.1|39.4|39.15|39.24|38.99|92
1754072100000|2025-08-01 18:15:00|39.34|39.09|39.21|38.96|39.42|39.17|39.05|38.8|183
1754072400000|2025-08-01 18:20:00|39.23|38.98|39.33|39.08|39.41|39.16|39.2|38.95|154
1754072700000|2025-08-01 18:25:00|39.34|39.09|39.53|39.28|39.68|39.43|39.34|39.09|124
1754073000000|2025-08-01 18:30:00|39.52|39.27|39.64|39.39|39.72|39.47|39.5|39.25|133
1754073300000|2025-08-01 18:35:00|39.63|39.38|39.67|39.42|39.7|39.45|39.55|39.3|95
1754073600000|2025-08-01 18:40:00|39.68|39.43|39.6|39.35|39.7|39.45|39.58|39.33|85
1754073900000|2025-08-01 18:45:00|39.59|39.34|39.67|39.42|39.68|39.43|39.52|39.27|75
1754074200000|2025-08-01 18:50:00|39.68|39.43|39.49|39.24|39.68|39.43|39.33|39.08|131
1754074500000|2025-08-01 18:55:00|39.5|39.25|39.44|39.19|39.54|39.29|39.27|39.02|127
1754074800000|2025-08-01 19:00:00|39.42|39.17|39.43|39.18|39.55|39.3|39.37|39.12|163
1754075100000|2025-08-01 19:05:00|39.44|39.19|39.53|39.28|39.62|39.37|39.36|39.11|122
1754075400000|2025-08-01 19:10:00|39.51|39.26|39.45|39.2|39.57|39.32|39.4|39.15|113
1754075700000|2025-08-01 19:15:00|39.44|39.19|39.57|39.32|39.58|39.33|39.43|39.18|96
1754076000000|2025-08-01 19:20:00|39.56|39.31|39.34|39.09|39.57|39.32|39.29|39.04|162
1754076300000|2025-08-01 19:25:00|39.33|39.08|39.44|39.19|39.55|39.3|39.3|39.05|135
1754076600000|2025-08-01 19:30:00|39.43|39.18|39.76|39.51|39.76|39.51|39.36|39.11|133
1754076900000|2025-08-01 19:35:00|39.73|39.48|39.56|39.31|39.78|39.53|39.48|39.23|106
1754077200000|2025-08-01 19:40:00|39.55|39.3|39.52|39.27|39.57|39.32|39.48|39.23|98
1754077500000|2025-08-01 19:45:00|39.54|39.29|39.69|39.44|39.78|39.53|39.54|39.29|91
1754077800000|2025-08-01 19:50:00|39.71|39.46|39.76|39.51|39.77|39.52|39.64|39.39|126
1754078100000|2025-08-01 19:55:00|39.75|39.5|39.63|39.38|39.75|39.5|39.62|39.37|89
1754078400000|2025-08-01 20:00:00|39.62|39.37|39.37|39.12|39.7|39.45|39.37|39.12|109
1754078700000|2025-08-01 20:05:00|39.36|39.11|39.13|38.88|39.43|39.18|38.98|38.73|144
1754079000000|2025-08-01 20:10:00|39.15|38.9|39|38.75|39.24|38.99|38.94|38.69|129
1754079300000|2025-08-01 20:15:00|38.99|38.74|39.13|38.88|39.17|38.92|38.79|38.54|146
1754079600000|2025-08-01 20:20:00|39.12|38.87|39.03|38.78|39.21|38.96|38.99|38.74|172
1754079900000|2025-08-01 20:25:00|39.04|38.79|39.11|38.86|39.11|38.86|39|38.75|134
1754080200000|2025-08-01 20:30:00|39.1|38.85|38.98|38.73|39.14|38.89|38.91|38.66|177
1754080500000|2025-08-01 20:35:00|38.95|38.7|38.79|38.54|39.02|38.77|38.79|38.54|138
1754080800000|2025-08-01 20:40:00|38.8|38.55|38.84|38.59|38.84|38.59|38.62|38.37|215
1754081100000|2025-08-01 20:45:00|38.83|38.58|39.04|38.79|39.04|38.79|38.76|38.51|183
1754081400000|2025-08-01 20:50:00|39.05|38.8|39.08|38.83|39.08|38.83|38.9|38.65|163
1754081700000|2025-08-01 20:55:00|39.07|38.82|39.26|39.01|39.28|39.03|39.04|38.79|161
1754118000000|2025-08-02 07:00:00|38.35|38.1|38.42|38.17|38.44|38.19|38.3|38.05|177
1754118300000|2025-08-02 07:05:00|38.41|38.16|38.08|37.83|38.42|38.17|38.08|37.83|217
1754118600000|2025-08-02 07:10:00|38.09|37.84|38.18|37.93|38.22|37.97|38.01|37.76|210
1754118900000|2025-08-02 07:15:00|38.17|37.92|38.43|38.18|38.44|38.19|38.17|37.92|188
1754119200000|2025-08-02 07:20:00|38.42|38.17|38.64|38.39|38.68|38.43|38.42|38.17|118
1754119500000|2025-08-02 07:25:00|38.63|38.38|38.65|38.4|38.67|38.42|38.56|38.31|141
1754119800000|2025-08-02 07:30:00|38.66|38.41|38.63|38.38|38.71|38.46|38.55|38.3|160
1754120100000|2025-08-02 07:35:00|38.62|38.37|38.75|38.5|38.75|38.5|38.6|38.35|154
1754120400000|2025-08-02 07:40:00|38.74|38.49|38.7|38.45|38.75|38.5|38.67|38.42|87
1754120700000|2025-08-02 07:45:00|38.69|38.44|38.74|38.49|38.75|38.5|38.66|38.41|118
1754121000000|2025-08-02 07:50:00|38.73|38.48|38.8|38.55|38.83|38.58|38.7|38.45|62
1754121300000|2025-08-02 07:55:00|38.81|38.56|38.83|38.58|38.85|38.6|38.74|38.49|72
1754121600000|2025-08-02 08:00:00|38.82|38.57|38.75|38.5|38.85|38.6|38.72|38.47|63
1754121900000|2025-08-02 08:05:00|38.76|38.51|38.83|38.58|38.86|38.61|38.71|38.46|82
1754122200000|2025-08-02 08:10:00|38.82|38.57|38.82|38.57|38.87|38.62|38.79|38.54|99
1754122500000|2025-08-02 08:15:00|38.83|38.58|38.82|38.57|38.88|38.63|38.8|38.55|124
1754122800000|2025-08-02 08:20:00|38.83|38.58|38.8|38.55|38.89|38.64|38.72|38.47|151
1754123100000|2025-08-02 08:25:00|38.79|38.54|38.73|38.48|38.8|38.55|38.71|38.46|167
1754123400000|2025-08-02 08:30:00|38.72|38.47|38.58|38.33|38.73|38.48|38.5|38.25|208
1754123700000|2025-08-02 08:35:00|38.57|38.32|38.64|38.39|38.72|38.47|38.55|38.3|196
1754124000000|2025-08-02 08:40:00|38.65|38.4|38.56|38.31|38.67|38.42|38.54|38.29|210
1754124300000|2025-08-02 08:45:00|38.57|38.32|38.59|38.34|38.66|38.41|38.47|38.22|232
1754124600000|2025-08-02 08:50:00|38.6|38.35|38.44|38.19|38.6|38.35|38.42|38.17|189
1754124900000|2025-08-02 08:55:00|38.45|38.2|38.46|38.21|38.51|38.26|38.42|38.17|204
1754125200000|2025-08-02 09:00:00|38.45|38.2|38.54|38.29|38.6|38.35|38.44|38.19|220
1754125500000|2025-08-02 09:05:00|38.55|38.3|38.46|38.21|38.55|38.3|38.46|38.21|212
1754125800000|2025-08-02 09:10:00|38.47|38.22|38.56|38.31|38.61|38.36|38.47|38.22|219
1754126100000|2025-08-02 09:15:00|38.57|38.32|38.49|38.24|38.57|38.32|38.45|38.2|203
1754126400000|2025-08-02 09:20:00|38.5|38.25|38.42|38.17|38.5|38.25|38.41|38.16|149
1754126700000|2025-08-02 09:25:00|38.41|38.16|38.39|38.14|38.42|38.17|38.32|38.07|135
1754127000000|2025-08-02 09:30:00|38.38|38.13|38.36|38.11|38.46|38.21|38.28|38.03|184
1754127300000|2025-08-02 09:35:00|38.35|38.1|38.35|38.1|38.41|38.16|38.3|38.05|141
1754127600000|2025-08-02 09:40:00|38.34|38.09|38.27|38.02|38.37|38.12|38.26|38.01|124
1754127900000|2025-08-02 09:45:00|38.26|38.01|38.32|38.07|38.38|38.13|38.26|38.01|135
1754128200000|2025-08-02 09:50:00|38.31|38.06|38.36|38.11|38.42|38.17|38.29|38.04|129
1754128500000|2025-08-02 09:55:00|38.37|38.12|38.39|38.14|38.41|38.16|38.28|38.03|133
1754128800000|2025-08-02 10:00:00|38.38|38.13|38.32|38.07|38.45|38.2|38.26|38.01|204
1754129100000|2025-08-02 10:05:00|38.3|38.05|38.23|37.98|38.33|38.08|38.21|37.96|161
1754129400000|2025-08-02 10:10:00|38.24|37.99|38.2|37.95|38.27|38.02|38.18|37.93|143
1754129700000|2025-08-02 10:15:00|38.19|37.94|38.15|37.9|38.21|37.96|38.09|37.84|126
1754130000000|2025-08-02 10:20:00|38.14|37.89|38.1|37.85|38.17|37.92|38.01|37.76|188
1754130300000|2025-08-02 10:25:00|38.11|37.86|38.14|37.89|38.24|37.99|38.11|37.86|100
1754130600000|2025-08-02 10:30:00|38.13|37.88|38.18|37.93|38.2|37.95|38.06|37.81|144
1754130900000|2025-08-02 10:35:00|38.19|37.94|37.96|37.71|38.2|37.95|37.94|37.69|169
1754131200000|2025-08-02 10:40:00|37.95|37.7|37.98|37.73|38.08|37.83|37.92|37.67|126
1754131500000|2025-08-02 10:45:00|37.97|37.72|38.06|37.81|38.1|37.85|37.93|37.68|128
1754131800000|2025-08-02 10:50:00|38.05|37.8|38.23|37.98|38.26|38.01|38.05|37.8|138
1754132100000|2025-08-02 10:55:00|38.24|37.99|38.23|37.98|38.24|37.99|38.17|37.92|125
1754132400000|2025-08-02 11:00:00|38.22|37.97|38.28|38.03|38.31|38.06|38.19|37.94|117
1754132700000|2025-08-02 11:05:00|38.29|38.04|38.11|37.86|38.31|38.06|38.11|37.86|163
1754133000000|2025-08-02 11:10:00|38.12|37.87|38.03|37.78|38.13|37.88|37.98|37.73|126
1754133300000|2025-08-02 11:15:00|38.04|37.79|38.21|37.96|38.21|37.96|38.01|37.76|140
1754133600000|2025-08-02 11:20:00|38.2|37.95|38.26|38.01|38.32|38.07|38.2|37.95|111
1754133900000|2025-08-02 11:25:00|38.25|38|38.52|38.27|38.54|38.29|38.18|37.93|168
1754134200000|2025-08-02 11:30:00|38.51|38.26|38.4|38.15|38.52|38.27|38.4|38.15|152
1754134500000|2025-08-02 11:35:00|38.39|38.14|38.35|38.1|38.4|38.15|38.29|38.04|140
1754134800000|2025-08-02 11:40:00|38.36|38.11|38.35|38.1|38.38|38.13|38.32|38.07|145
1754135100000|2025-08-02 11:45:00|38.34|38.09|38.32|38.07|38.45|38.2|38.31|38.06|91
1754135400000|2025-08-02 11:50:00|38.33|38.08|38.2|37.95|38.35|38.1|38.18|37.93|76
1754135700000|2025-08-02 11:55:00|38.19|37.94|38.18|37.93|38.22|37.97|38.15|37.9|92
1754136000000|2025-08-02 12:00:00|38.17|37.92|38.03|37.78|38.22|37.97|38.03|37.78|118
1754136300000|2025-08-02 12:05:00|38.04|37.79|38.04|37.79|38.11|37.86|38.03|37.78|145
1754136600000|2025-08-02 12:10:00|38.03|37.78|38.01|37.76|38.04|37.79|37.97|37.72|102
1754136900000|2025-08-02 12:15:00|38|37.75|38.01|37.76|38.03|37.78|37.95|37.7|98
1754137200000|2025-08-02 12:20:00|38.03|37.78|37.94|37.69|38.06|37.81|37.93|37.68|125
1754137500000|2025-08-02 12:25:00|37.93|37.68|37.96|37.71|37.99|37.74|37.91|37.66|84
1754137800000|2025-08-02 12:30:00|37.97|37.72|37.94|37.69|38.03|37.78|37.92|37.67|116
1754138100000|2025-08-02 12:35:00|37.95|37.7|37.98|37.73|38.05|37.8|37.95|37.7|150
1754138400000|2025-08-02 12:40:00|37.99|37.74|37.9|37.65|38|37.75|37.84|37.59|114
1754138700000|2025-08-02 12:45:00|37.91|37.66|37.98|37.73|38.02|37.77|37.87|37.62|112
1754139000000|2025-08-02 12:50:00|37.97|37.72|38.11|37.86|38.11|37.86|37.95|37.7|111
1754139300000|2025-08-02 12:55:00|38.12|37.87|38.08|37.83|38.13|37.88|38.06|37.81|85
1754139600000|2025-08-02 13:00:00|38.09|37.84|37.96|37.71|38.1|37.85|37.94|37.69|147
1754139900000|2025-08-02 13:05:00|37.97|37.72|37.86|37.61|37.99|37.74|37.83|37.58|160
1754140200000|2025-08-02 13:10:00|37.85|37.6|37.84|37.59|37.93|37.68|37.84|37.59|158
1754140500000|2025-08-02 13:15:00|37.85|37.6|37.89|37.64|37.92|37.67|37.84|37.59|173
1754140800000|2025-08-02 13:20:00|37.9|37.65|37.97|37.72|38|37.75|37.89|37.64|143
1754141100000|2025-08-02 13:25:00|37.96|37.71|37.92|37.67|38.02|37.77|37.92|37.67|113
1754141400000|2025-08-02 13:30:00|37.93|37.68|38.07|37.82|38.13|37.88|37.81|37.56|199
1754141700000|2025-08-02 13:35:00|38.08|37.83|37.94|37.69|38.08|37.83|37.91|37.66|146
1754142000000|2025-08-02 13:40:00|37.95|37.7|37.97|37.72|38.01|37.76|37.89|37.64|124
1754142300000|2025-08-02 13:45:00|37.96|37.71|38.07|37.82|38.12|37.87|37.96|37.71|128
1754142600000|2025-08-02 13:50:00|38.06|37.81|38.14|37.89|38.14|37.89|38.01|37.76|119
1754142900000|2025-08-02 13:55:00|38.15|37.9|38.14|37.89|38.22|37.97|38.13|37.88|118
1754143200000|2025-08-02 14:00:00|38.15|37.9|38.07|37.82|38.18|37.93|37.98|37.73|180
1754143500000|2025-08-02 14:05:00|38.08|37.83|38.01|37.76|38.13|37.88|38.01|37.76|114
1754143800000|2025-08-02 14:10:00|38.02|37.77|37.84|37.59|38.03|37.78|37.84|37.59|148
1754144100000|2025-08-02 14:15:00|37.83|37.58|37.77|37.52|37.83|37.58|37.75|37.5|146
1754144400000|2025-08-02 14:20:00|37.78|37.53|37.74|37.49|37.83|37.58|37.65|37.4|173
1754144700000|2025-08-02 14:25:00|37.73|37.48|37.72|37.47|37.74|37.49|37.66|37.41|124
1754145000000|2025-08-02 14:30:00|37.71|37.46|37.56|37.31|37.71|37.46|37.55|37.3|152
1754145300000|2025-08-02 14:35:00|37.57|37.32|37.46|37.21|37.57|37.32|37.43|37.18|198
1754145600000|2025-08-02 14:40:00|37.45|37.2|37.48|37.23|37.54|37.29|37.42|37.17|240
1754145900000|2025-08-02 14:45:00|37.49|37.24|37.46|37.21|37.6|37.35|37.45|37.2|228
1754146200000|2025-08-02 14:50:00|37.45|37.2|37.45|37.2|37.51|37.26|37.36|37.11|216
1754146500000|2025-08-02 14:55:00|37.44|37.19|37.47|37.22|37.53|37.28|37.37|37.12|185
1754146800000|2025-08-02 15:00:00|37.46|37.21|37.58|37.33|37.64|37.39|37.46|37.21|204
1754147100000|2025-08-02 15:05:00|37.59|37.34|37.63|37.38|37.69|37.44|37.52|37.27|152
1754147400000|2025-08-02 15:10:00|37.64|37.39|37.55|37.3|37.65|37.4|37.52|37.27|125
1754147700000|2025-08-02 15:15:00|37.54|37.29|37.56|37.31|37.71|37.46|37.51|37.26|124
1754148000000|2025-08-02 15:20:00|37.57|37.32|37.62|37.37|37.66|37.41|37.55|37.3|145
1754148300000|2025-08-02 15:25:00|37.61|37.36|37.45|37.2|37.65|37.4|37.44|37.19|107
1754148600000|2025-08-02 15:30:00|37.44|37.19|37.2|36.95|37.45|37.2|37.14|36.89|193
1754148900000|2025-08-02 15:35:00|37.21|36.96|37.27|37.02|37.29|37.04|37.15|36.9|135
1754149200000|2025-08-02 15:40:00|37.28|37.03|37.18|36.93|37.28|37.03|37.18|36.93|91
1754149500000|2025-08-02 15:45:00|37.19|36.94|36.98|36.73|37.21|36.96|36.96|36.71|150
1754149800000|2025-08-02 15:50:00|36.97|36.72|36.99|36.74|37.07|36.82|36.97|36.72|240
1754150100000|2025-08-02 15:55:00|37|36.75|37.08|36.83|37.1|36.85|36.94|36.69|223
1754150400000|2025-08-02 16:00:00|37.07|36.82|37.13|36.88|37.23|36.98|37.04|36.79|229
1754150700000|2025-08-02 16:05:00|37.14|36.89|37.04|36.79|37.2|36.95|37|36.75|243
1754151000000|2025-08-02 16:10:00|37.05|36.8|37|36.75|37.15|36.9|36.98|36.73|221
1754151300000|2025-08-02 16:15:00|37.01|36.76|37.03|36.78|37.05|36.8|36.9|36.65|208
1754151600000|2025-08-02 16:20:00|37.02|36.77|37.03|36.78|37.06|36.81|36.92|36.67|127
1754151900000|2025-08-02 16:25:00|37.02|36.77|36.96|36.71|37.09|36.84|36.95|36.7|154
1754152200000|2025-08-02 16:30:00|36.97|36.72|36.81|36.56|36.98|36.73|36.69|36.44|223
1754152500000|2025-08-02 16:35:00|36.8|36.55|36.84|36.59|36.85|36.6|36.71|36.46|231
1754152800000|2025-08-02 16:40:00|36.85|36.6|37.22|36.97|37.26|37.01|36.84|36.59|172
1754153100000|2025-08-02 16:45:00|37.21|36.96|37.17|36.92|37.42|37.17|37.15|36.9|185
1754153400000|2025-08-02 16:50:00|37.18|36.93|37.14|36.89|37.2|36.95|37.05|36.8|177
1754153700000|2025-08-02 16:55:00|37.13|36.88|37.37|37.12|37.37|37.12|37.06|36.81|207
1754154000000|2025-08-02 17:00:00|37.36|37.11|37.44|37.19|37.45|37.2|37.26|37.01|145
1754154300000|2025-08-02 17:05:00|37.43|37.18|37.45|37.2|37.48|37.23|37.36|37.11|151
1754154600000|2025-08-02 17:10:00|37.44|37.19|37.42|37.17|37.46|37.21|37.34|37.09|91
1754154900000|2025-08-02 17:15:00|37.41|37.16|37.46|37.21|37.47|37.22|37.31|37.06|84
1754155200000|2025-08-02 17:20:00|37.48|37.23|37.37|37.12|37.48|37.23|37.34|37.09|68
1754155500000|2025-08-02 17:25:00|37.38|37.13|37.42|37.17|37.44|37.19|37.38|37.13|59
1754155800000|2025-08-02 17:30:00|37.43|37.18|37.37|37.12|37.45|37.2|37.27|37.02|126
1754156100000|2025-08-02 17:35:00|37.36|37.11|37.23|36.98|37.37|37.12|37.2|36.95|123
1754156400000|2025-08-02 17:40:00|37.22|36.97|37.07|36.82|37.22|36.97|37.06|36.81|117
1754156700000|2025-08-02 17:45:00|37.08|36.83|36.88|36.63|37.1|36.85|36.85|36.6|266
1754157000000|2025-08-02 17:50:00|36.89|36.64|36.75|36.5|36.9|36.65|36.64|36.39|267
1754157300000|2025-08-02 17:55:00|36.76|36.51|36.79|36.54|36.85|36.6|36.75|36.5|227
1754157600000|2025-08-02 18:00:00|36.8|36.55|36.83|36.58|36.9|36.65|36.75|36.5|207
1754157900000|2025-08-02 18:05:00|36.82|36.57|36.93|36.68|37|36.75|36.76|36.51|257
1754158200000|2025-08-02 18:10:00|36.92|36.67|36.86|36.61|37.01|36.76|36.86|36.61|211
1754158500000|2025-08-02 18:15:00|36.85|36.6|36.86|36.61|36.97|36.72|36.75|36.5|302
1754158800000|2025-08-02 18:20:00|36.87|36.62|36.88|36.63|37.05|36.8|36.85|36.6|224
1754159100000|2025-08-02 18:25:00|36.89|36.64|36.59|36.34|36.95|36.7|36.54|36.29|270
1754159400000|2025-08-02 18:30:00|36.58|36.33|36.63|36.38|36.68|36.43|36.49|36.24|317
1754159700000|2025-08-02 18:35:00|36.61|36.36|36.61|36.36|36.76|36.51|36.52|36.27|267
1754160000000|2025-08-02 18:40:00|36.62|36.37|36.56|36.31|36.62|36.37|36.45|36.2|198
1754160300000|2025-08-02 18:45:00|36.55|36.3|36.47|36.22|36.63|36.38|36.39|36.14|267
1754160600000|2025-08-02 18:50:00|36.48|36.23|36.45|36.2|36.62|36.37|36.35|36.1|283
1754160900000|2025-08-02 18:55:00|36.44|36.19|36.48|36.23|36.5|36.25|36.33|36.08|222
1754161200000|2025-08-02 19:00:00|36.49|36.24|36.48|36.23|36.55|36.3|36.34|36.09|197
1754161500000|2025-08-02 19:05:00|36.49|36.24|36.66|36.41|36.69|36.44|36.49|36.24|216
1754161800000|2025-08-02 19:10:00|36.65|36.4|36.64|36.39|36.72|36.47|36.59|36.34|174
1754162100000|2025-08-02 19:15:00|36.65|36.4|36.81|36.56|36.87|36.62|36.64|36.39|189
1754162400000|2025-08-02 19:20:00|36.82|36.57|36.99|36.74|36.99|36.74|36.8|36.55|217
1754162700000|2025-08-02 19:25:00|37|36.75|37.02|36.77|37.03|36.78|36.91|36.66|184
1754163000000|2025-08-02 19:30:00|37.03|36.78|37.11|36.86|37.11|36.86|36.95|36.7|185
1754163300000|2025-08-02 19:35:00|37.1|36.85|36.88|36.63|37.12|36.87|36.85|36.6|169
1754163600000|2025-08-02 19:40:00|36.89|36.64|37.02|36.77|37.04|36.79|36.88|36.63|157
1754163900000|2025-08-02 19:45:00|37.01|36.76|36.7|36.45|37.02|36.77|36.66|36.41|191
1754164200000|2025-08-02 19:50:00|36.72|36.47|36.72|36.47|36.82|36.57|36.69|36.44|187
1754164500000|2025-08-02 19:55:00|36.73|36.48|36.7|36.45|36.74|36.49|36.68|36.43|108
1754164800000|2025-08-02 20:00:00|36.71|36.46|36.76|36.51|36.79|36.54|36.69|36.44|160
1754165100000|2025-08-02 20:05:00|36.75|36.5|36.8|36.55|36.8|36.55|36.69|36.44|140
1754165400000|2025-08-02 20:10:00|36.79|36.54|36.9|36.65|36.93|36.68|36.78|36.53|181
1754165700000|2025-08-02 20:15:00|36.91|36.66|36.85|36.6|37.07|36.82|36.85|36.6|217
1754166000000|2025-08-02 20:20:00|36.86|36.61|36.92|36.67|36.92|36.67|36.78|36.53|188
1754166300000|2025-08-02 20:25:00|36.91|36.66|37.04|36.79|37.09|36.84|36.91|36.66|198
1754166600000|2025-08-02 20:30:00|37.03|36.78|36.9|36.65|37.05|36.8|36.86|36.61|134
1754166900000|2025-08-02 20:35:00|36.91|36.66|36.81|36.56|36.93|36.68|36.79|36.54|151
1754167200000|2025-08-02 20:40:00|36.8|36.55|36.86|36.61|36.87|36.62|36.76|36.51|150
1754167500000|2025-08-02 20:45:00|36.85|36.6|36.82|36.57|36.89|36.64|36.77|36.52|150
1754167800000|2025-08-02 20:50:00|36.81|36.56|36.92|36.67|36.94|36.69|36.8|36.55|163
1754168100000|2025-08-02 20:55:00|36.91|36.66|37.06|36.81|37.07|36.82|36.89|36.64|178
1754168400000|2025-08-02 21:00:00|37.05|36.8|37.19|36.94|37.27|37.02|37.05|36.8|180
1754168700000|2025-08-02 21:05:00|37.2|36.95|37|36.75|37.2|36.95|36.92|36.67|143
1754169000000|2025-08-02 21:10:00|36.99|36.74|36.76|36.51|37.01|36.76|36.75|36.5|104
1754169300000|2025-08-02 21:15:00|36.77|36.52|36.86|36.61|36.9|36.65|36.74|36.49|166
1754169600000|2025-08-02 21:20:00|36.87|36.62|36.84|36.59|36.91|36.66|36.8|36.55|109
1754169900000|2025-08-02 21:25:00|36.85|36.6|36.81|36.56|36.86|36.61|36.79|36.54|59
1754170200000|2025-08-02 21:30:00|36.82|36.57|36.95|36.7|36.97|36.72|36.81|36.56|78
1754170500000|2025-08-02 21:35:00|36.96|36.71|37.11|36.86|37.12|36.87|36.95|36.7|56
1754170800000|2025-08-02 21:40:00|37.1|36.85|36.96|36.71|37.1|36.85|36.96|36.71|25
1754171100000|2025-08-02 21:45:00|36.97|36.72|37.09|36.84|37.1|36.85|36.97|36.72|17
1754171400000|2025-08-02 21:50:00|37.08|36.83|37.18|36.93|37.18|36.93|37.08|36.83|19
1754171700000|2025-08-02 21:55:00|37.19|36.94|37.05|36.8|37.23|36.98|37|36.75|51
1754172000000|2025-08-02 22:00:00|37.04|36.79|37.22|36.97|37.22|36.97|37.04|36.79|83
1754172300000|2025-08-02 22:05:00|37.23|36.98|37.15|36.9|37.26|37.01|37.12|36.87|69
1754172600000|2025-08-02 22:10:00|37.14|36.89|37.07|36.82|37.16|36.91|37.07|36.82|50
1754172900000|2025-08-02 22:15:00|37.08|36.83|36.85|36.6|37.08|36.83|36.8|36.55|103
1754173200000|2025-08-02 22:20:00|36.84|36.59|36.75|36.5|36.85|36.6|36.72|36.47|114
1754173500000|2025-08-02 22:25:00|36.74|36.49|36.76|36.51|36.83|36.58|36.73|36.48|101
1754173800000|2025-08-02 22:30:00|36.77|36.52|36.87|36.62|36.91|36.66|36.73|36.48|97
1754174100000|2025-08-02 22:35:00|36.88|36.63|36.99|36.74|36.99|36.74|36.85|36.6|80
1754174400000|2025-08-02 22:40:00|36.98|36.73|37.11|36.86|37.12|36.87|36.97|36.72|93
1754174700000|2025-08-02 22:45:00|37.12|36.87|37.17|36.92|37.17|36.92|37.08|36.83|96
1754175000000|2025-08-02 22:50:00|37.18|36.93|37.21|36.96|37.22|36.97|37.13|36.88|78
1754175300000|2025-08-02 22:55:00|37.2|36.95|37.14|36.89|37.24|36.99|37.13|36.88|73
1754175600000|2025-08-02 23:00:00|37.15|36.9|37.01|36.76|37.17|36.92|37|36.75|111
1754175900000|2025-08-02 23:05:00|37.02|36.77|36.91|36.66|37.08|36.83|36.9|36.65|124
1754176200000|2025-08-02 23:10:00|36.9|36.65|36.75|36.5|36.91|36.66|36.71|36.46|142
1754176500000|2025-08-02 23:15:00|36.76|36.51|36.66|36.41|36.85|36.6|36.64|36.39|177
1754176800000|2025-08-02 23:20:00|36.67|36.42|36.68|36.43|36.7|36.45|36.58|36.33|214
1754177100000|2025-08-02 23:25:00|36.67|36.42|36.51|36.26|36.67|36.42|36.5|36.25|108
1754177400000|2025-08-02 23:30:00|36.52|36.27|36.62|36.37|36.62|36.37|36.5|36.25|124
1754177700000|2025-08-02 23:35:00|36.61|36.36|36.87|36.62|36.87|36.62|36.59|36.34|179
1754178000000|2025-08-02 23:40:00|36.88|36.63|36.94|36.69|37.09|36.84|36.88|36.63|179
1754178300000|2025-08-02 23:45:00|36.95|36.7|36.94|36.69|37.03|36.78|36.91|36.66|157
1754178600000|2025-08-02 23:50:00|36.95|36.7|36.84|36.59|36.97|36.72|36.77|36.52|146
1754178900000|2025-08-02 23:55:00|36.85|36.6|36.83|36.58|36.85|36.6|36.76|36.51|119
1754179200000|2025-08-03 00:00:00|36.84|36.59|36.98|36.73|37.06|36.81|36.78|36.53|234
1754179500000|2025-08-03 00:05:00|36.99|36.74|36.97|36.72|37.01|36.76|36.87|36.62|181
1754179800000|2025-08-03 00:10:00|36.98|36.73|36.87|36.62|36.98|36.73|36.84|36.59|162
1754180100000|2025-08-03 00:15:00|36.88|36.63|36.95|36.7|37.02|36.77|36.85|36.6|221
1754180400000|2025-08-03 00:20:00|36.96|36.71|36.59|36.34|36.96|36.71|36.56|36.31|227
1754180700000|2025-08-03 00:25:00|36.6|36.35|36.59|36.34|36.7|36.45|36.53|36.28|215
1754181000000|2025-08-03 00:30:00|36.58|36.33|36.47|36.22|36.59|36.34|36.44|36.19|273
1754181300000|2025-08-03 00:35:00|36.48|36.23|36.53|36.28|36.61|36.36|36.25|36|313
1754181600000|2025-08-03 00:40:00|36.54|36.29|36.95|36.7|37|36.75|36.4|36.15|311
1754181900000|2025-08-03 00:45:00|36.96|36.71|37.05|36.8|37.09|36.84|36.89|36.64|284
1754182200000|2025-08-03 00:50:00|37.04|36.79|37.11|36.86|37.13|36.88|36.99|36.74|203
1754182500000|2025-08-03 00:55:00|37.12|36.87|37.07|36.82|37.13|36.88|37.04|36.79|163
1754182800000|2025-08-03 01:00:00|37.06|36.81|36.97|36.72|37.11|36.86|36.93|36.68|184
1754183100000|2025-08-03 01:05:00|36.98|36.73|36.99|36.74|37.13|36.88|36.96|36.71|185
1754183400000|2025-08-03 01:10:00|37|36.75|37.07|36.82|37.15|36.9|36.99|36.74|194
1754183700000|2025-08-03 01:15:00|37.06|36.81|36.9|36.65|37.07|36.82|36.9|36.65|166
1754184000000|2025-08-03 01:20:00|36.91|36.66|37.05|36.8|37.09|36.84|36.91|36.66|177
1754184300000|2025-08-03 01:25:00|37.04|36.79|37.2|36.95|37.2|36.95|37.04|36.79|172
1754184600000|2025-08-03 01:30:00|37.19|36.94|37.22|36.97|37.27|37.02|37.14|36.89|153
1754184900000|2025-08-03 01:35:00|37.21|36.96|37.22|36.97|37.26|37.01|37.18|36.93|131
1754185200000|2025-08-03 01:40:00|37.21|36.96|37.3|37.05|37.31|37.06|37.21|36.96|80
1754185500000|2025-08-03 01:45:00|37.28|37.03|37.1|36.85|37.29|37.04|37.1|36.85|109
1754185800000|2025-08-03 01:50:00|37.11|36.86|37.12|36.87|37.18|36.93|37.11|36.86|94
1754186100000|2025-08-03 01:55:00|37.13|36.88|37.16|36.91|37.21|36.96|37.11|36.86|78
1754186400000|2025-08-03 02:00:00|37.15|36.9|37.36|37.11|37.38|37.13|37.15|36.9|128
1754186700000|2025-08-03 02:05:00|37.37|37.12|37.39|37.14|37.43|37.18|37.34|37.09|108
1754187000000|2025-08-03 02:10:00|37.4|37.15|37.44|37.19|37.48|37.23|37.39|37.14|101
1754187300000|2025-08-03 02:15:00|37.45|37.2|37.42|37.17|37.48|37.23|37.41|37.16|98
1754187600000|2025-08-03 02:20:00|37.41|37.16|37.42|37.17|37.45|37.2|37.38|37.13|54
1754187900000|2025-08-03 02:25:00|37.43|37.18|37.41|37.16|37.47|37.22|37.4|37.15|60
1754188200000|2025-08-03 02:30:00|37.42|37.17|37.52|37.27|37.53|37.28|37.41|37.16|81
1754188500000|2025-08-03 02:35:00|37.51|37.26|37.52|37.27|37.55|37.3|37.51|37.26|68
1754188800000|2025-08-03 02:40:00|37.51|37.26|37.45|37.2|37.52|37.27|37.45|37.2|87
1754189100000|2025-08-03 02:45:00|37.46|37.21|37.57|37.32|37.58|37.33|37.44|37.19|80
1754189400000|2025-08-03 02:50:00|37.56|37.31|37.6|37.35|37.61|37.36|37.51|37.26|101
1754189700000|2025-08-03 02:55:00|37.61|37.36|37.63|37.38|37.64|37.39|37.59|37.34|41
1754190000000|2025-08-03 03:00:00|37.64|37.39|37.61|37.36|37.64|37.39|37.58|37.33|40
1754190300000|2025-08-03 03:05:00|37.6|37.35|37.62|37.37|37.63|37.38|37.53|37.28|31
1754190600000|2025-08-03 03:10:00|37.61|37.36|37.59|37.34|37.62|37.37|37.57|37.32|45
1754190900000|2025-08-03 03:15:00|37.6|37.35|37.58|37.33|37.63|37.38|37.54|37.29|41
1754191200000|2025-08-03 03:20:00|37.57|37.32|37.66|37.41|37.74|37.49|37.57|37.32|64
1754191500000|2025-08-03 03:25:00|37.65|37.4|37.62|37.37|37.65|37.4|37.57|37.32|68
1754191800000|2025-08-03 03:30:00|37.61|37.36|37.64|37.39|37.66|37.41|37.57|37.32|40
1754192100000|2025-08-03 03:35:00|37.63|37.38|37.74|37.49|37.74|37.49|37.61|37.36|62
1754192400000|2025-08-03 03:40:00|37.75|37.5|37.8|37.55|37.8|37.55|37.74|37.49|62
1754192700000|2025-08-03 03:45:00|37.79|37.54|37.78|37.53|37.79|37.54|37.74|37.49|30
1754193000000|2025-08-03 03:50:00|37.79|37.54|37.82|37.57|37.83|37.58|37.79|37.54|26
1754193300000|2025-08-03 03:55:00|37.81|37.56|37.75|37.5|37.84|37.59|37.75|37.5|29
1754193600000|2025-08-03 04:00:00|37.76|37.51|37.64|37.39|37.76|37.51|37.64|37.39|41
1754193900000|2025-08-03 04:05:00|37.63|37.38|37.7|37.45|37.7|37.45|37.57|37.32|50
1754194200000|2025-08-03 04:10:00|37.69|37.44|37.62|37.37|37.69|37.44|37.61|37.36|30
1754194500000|2025-08-03 04:15:00|37.63|37.38|37.77|37.52|37.77|37.52|37.61|37.36|41
1754194800000|2025-08-03 04:20:00|37.76|37.51|37.79|37.54|37.8|37.55|37.72|37.47|48
1754195100000|2025-08-03 04:25:00|37.78|37.53|37.78|37.53|37.78|37.53|37.73|37.48|35
1754195400000|2025-08-03 04:30:00|37.77|37.52|37.66|37.41|37.81|37.56|37.65|37.4|62
1754195700000|2025-08-03 04:35:00|37.67|37.42|37.64|37.39|37.67|37.42|37.62|37.37|46
1754196000000|2025-08-03 04:40:00|37.65|37.4|37.66|37.41|37.69|37.44|37.63|37.38|44
1754196300000|2025-08-03 04:45:00|37.65|37.4|37.62|37.37|37.69|37.44|37.62|37.37|66
1754196600000|2025-08-03 04:50:00|37.63|37.38|37.67|37.42|37.68|37.43|37.61|37.36|133
1754196900000|2025-08-03 04:55:00|37.66|37.41|37.74|37.49|37.75|37.5|37.66|37.41|67
1754197200000|2025-08-03 05:00:00|37.73|37.48|37.79|37.54|37.8|37.55|37.71|37.46|90
1754197500000|2025-08-03 05:05:00|37.8|37.55|37.77|37.52|37.83|37.58|37.76|37.51|79
1754197800000|2025-08-03 05:10:00|37.78|37.53|37.76|37.51|37.81|37.56|37.76|37.51|59
1754198100000|2025-08-03 05:15:00|37.75|37.5|37.77|37.52|37.78|37.53|37.71|37.46|47
1754198400000|2025-08-03 05:20:00|37.78|37.53|37.82|37.57|37.83|37.58|37.77|37.52|15
1754198700000|2025-08-03 05:25:00|37.81|37.56|37.87|37.62|37.89|37.64|37.81|37.56|37
1754199000000|2025-08-03 05:30:00|37.88|37.63|37.93|37.68|37.93|37.68|37.84|37.59|47
1754199300000|2025-08-03 05:35:00|37.94|37.69|37.79|37.54|37.94|37.69|37.79|37.54|58
1754199600000|2025-08-03 05:40:00|37.78|37.53|37.78|37.53|37.83|37.58|37.78|37.53|39
1754199900000|2025-08-03 05:45:00|37.79|37.54|37.75|37.5|37.79|37.54|37.72|37.47|39
1754200200000|2025-08-03 05:50:00|37.76|37.51|37.71|37.46|37.8|37.55|37.71|37.46|30
1754200500000|2025-08-03 05:55:00|37.72|37.47|37.76|37.51|37.78|37.53|37.72|37.47|19
1754200800000|2025-08-03 06:00:00|37.77|37.52|37.75|37.5|37.8|37.55|37.75|37.5|29
1754201100000|2025-08-03 06:05:00|37.76|37.51|37.71|37.46|37.77|37.52|37.71|37.46|40
1754201400000|2025-08-03 06:10:00|37.7|37.45|37.67|37.42|37.71|37.46|37.66|37.41|26
1754201700000|2025-08-03 06:15:00|37.68|37.43|37.7|37.45|37.7|37.45|37.61|37.36|51
1754202000000|2025-08-03 06:20:00|37.69|37.44|37.76|37.51|37.76|37.51|37.68|37.43|56
1754202300000|2025-08-03 06:25:00|37.75|37.5|37.71|37.46|37.77|37.52|37.71|37.46|70
1754202600000|2025-08-03 06:30:00|37.72|37.47|37.71|37.46|37.78|37.53|37.7|37.45|66
1754202900000|2025-08-03 06:35:00|37.72|37.47|37.74|37.49|37.74|37.49|37.67|37.42|53
1754203200000|2025-08-03 06:40:00|37.73|37.48|37.7|37.45|37.75|37.5|37.69|37.44|62
1754203500000|2025-08-03 06:45:00|37.71|37.46|37.72|37.47|37.77|37.52|37.7|37.45|64
1754203800000|2025-08-03 06:50:00|37.73|37.48|37.76|37.51|37.77|37.52|37.73|37.48|42
1754204100000|2025-08-03 06:55:00|37.75|37.5|37.81|37.56|37.81|37.56|37.75|37.5|33
1754204400000|2025-08-03 07:00:00|37.82|37.57|37.89|37.64|37.9|37.65|37.8|37.55|36
1754204700000|2025-08-03 07:05:00|37.88|37.63|37.9|37.65|37.9|37.65|37.84|37.59|39
1754205000000|2025-08-03 07:10:00|37.91|37.66|37.92|37.67|37.93|37.68|37.91|37.66|40
1754205300000|2025-08-03 07:15:00|37.93|37.68|37.87|37.62|37.93|37.68|37.87|37.62|45
1754205600000|2025-08-03 07:20:00|37.86|37.61|37.85|37.6|37.87|37.62|37.82|37.57|32
1754205900000|2025-08-03 07:25:00|37.86|37.61|37.93|37.68|37.94|37.69|37.86|37.61|38
1754206200000|2025-08-03 07:30:00|37.92|37.67|37.92|37.67|37.95|37.7|37.9|37.65|51
1754206500000|2025-08-03 07:35:00|37.91|37.66|38.03|37.78|38.06|37.81|37.9|37.65|53
1754206800000|2025-08-03 07:40:00|38.02|37.77|38.01|37.76|38.02|37.77|37.96|37.71|38
1754207100000|2025-08-03 07:45:00|38.02|37.77|37.95|37.7|38.02|37.77|37.92|37.67|38
1754207400000|2025-08-03 07:50:00|37.96|37.71|37.99|37.74|37.99|37.74|37.94|37.69|36
1754207700000|2025-08-03 07:55:00|37.98|37.73|38.01|37.76|38.01|37.76|37.96|37.71|14
1754208000000|2025-08-03 08:00:00|38|37.75|38.05|37.8|38.07|37.82|38|37.75|38
1754208300000|2025-08-03 08:05:00|38.04|37.79|38.11|37.86|38.12|37.87|38.01|37.76|48
1754208600000|2025-08-03 08:10:00|38.1|37.85|38.17|37.92|38.18|37.93|38.1|37.85|74
1754208900000|2025-08-03 08:15:00|38.16|37.91|38.22|37.97|38.25|38|38.16|37.91|49
1754209200000|2025-08-03 08:20:00|38.21|37.96|38.2|37.95|38.22|37.97|38.2|37.95|26
1754209500000|2025-08-03 08:25:00|38.21|37.96|38.07|37.82|38.21|37.96|38.04|37.79|70
1754209800000|2025-08-03 08:30:00|38.06|37.81|38.02|37.77|38.08|37.83|37.99|37.74|71
1754210100000|2025-08-03 08:35:00|38.01|37.76|38.11|37.86|38.11|37.86|38|37.75|44
1754210400000|2025-08-03 08:40:00|38.1|37.85|38.08|37.83|38.1|37.85|38.04|37.79|39
1754210700000|2025-08-03 08:45:00|38.07|37.82|38.03|37.78|38.07|37.82|37.95|37.7|63
1754211000000|2025-08-03 08:50:00|38.04|37.79|38.14|37.89|38.14|37.89|38.02|37.77|31
1754211300000|2025-08-03 08:55:00|38.15|37.9|38.11|37.86|38.18|37.93|38.1|37.85|41
1754211600000|2025-08-03 09:00:00|38.12|37.87|38.13|37.88|38.17|37.92|38.04|37.79|69
1754211900000|2025-08-03 09:05:00|38.14|37.89|38.09|37.84|38.18|37.93|38.09|37.84|64
1754212200000|2025-08-03 09:10:00|38.1|37.85|38.08|37.83|38.14|37.89|38.08|37.83|40
1754212500000|2025-08-03 09:15:00|38.06|37.81|38.03|37.78|38.06|37.81|37.97|37.72|82
1754212800000|2025-08-03 09:20:00|38.02|37.77|38.13|37.88|38.14|37.89|38.01|37.76|49
1754213100000|2025-08-03 09:25:00|38.14|37.89|38.13|37.88|38.16|37.91|38.11|37.86|54
1754213400000|2025-08-03 09:30:00|38.14|37.89|38.16|37.91|38.17|37.92|38.11|37.86|27
1754213700000|2025-08-03 09:35:00|38.15|37.9|38.2|37.95|38.2|37.95|38.15|37.9|24
1754214000000|2025-08-03 09:40:00|38.19|37.94|38.17|37.92|38.19|37.94|38.15|37.9|13
1754214300000|2025-08-03 09:45:00|38.16|37.91|38.23|37.98|38.23|37.98|38.16|37.91|25
1754214600000|2025-08-03 09:50:00|38.22|37.97|38.2|37.95|38.22|37.97|38.16|37.91|23
1754214900000|2025-08-03 09:55:00|38.21|37.96|38.26|38.01|38.27|38.02|38.21|37.96|22
1754215200000|2025-08-03 10:00:00|38.27|38.02|38.38|38.13|38.39|38.14|38.26|38.01|45
1754215500000|2025-08-03 10:05:00|38.37|38.12|38.44|38.19|38.44|38.19|38.37|38.12|36
1754215800000|2025-08-03 10:10:00|38.43|38.18|38.44|38.19|38.45|38.2|38.41|38.16|36
1754216100000|2025-08-03 10:15:00|38.43|38.18|38.42|38.17|38.44|38.19|38.4|38.15|28
1754216400000|2025-08-03 10:20:00|38.41|38.16|38.41|38.16|38.44|38.19|38.35|38.1|102
1754216700000|2025-08-03 10:25:00|38.42|38.17|38.41|38.16|38.44|38.19|38.4|38.15|60
1754217000000|2025-08-03 10:30:00|38.42|38.17|38.44|38.19|38.46|38.21|38.38|38.13|80
1754217300000|2025-08-03 10:35:00|38.43|38.18|38.44|38.19|38.45|38.2|38.4|38.15|62
1754217600000|2025-08-03 10:40:00|38.43|38.18|38.45|38.2|38.46|38.21|38.41|38.16|31
1754217900000|2025-08-03 10:45:00|38.46|38.21|38.52|38.27|38.52|38.27|38.44|38.19|41
1754218200000|2025-08-03 10:50:00|38.51|38.26|38.55|38.3|38.55|38.3|38.46|38.21|66
1754218500000|2025-08-03 10:55:00|38.54|38.29|38.51|38.26|38.55|38.3|38.5|38.25|38
1754218800000|2025-08-03 11:00:00|38.5|38.25|38.52|38.27|38.53|38.28|38.47|38.22|59
1754219100000|2025-08-03 11:05:00|38.53|38.28|38.63|38.38|38.63|38.38|38.53|38.28|29
1754219400000|2025-08-03 11:10:00|38.62|38.37|38.85|38.6|38.85|38.6|38.62|38.37|66
1754219700000|2025-08-03 11:15:00|38.84|38.59|38.9|38.65|38.92|38.67|38.76|38.51|128
1754220000000|2025-08-03 11:20:00|38.89|38.64|38.93|38.68|38.97|38.72|38.87|38.62|116
1754220300000|2025-08-03 11:25:00|38.92|38.67|38.87|38.62|38.93|38.68|38.85|38.6|125
1754220600000|2025-08-03 11:30:00|38.86|38.61|38.81|38.56|38.86|38.61|38.8|38.55|82
1754220900000|2025-08-03 11:35:00|38.82|38.57|38.7|38.45|38.82|38.57|38.7|38.45|105
1754221200000|2025-08-03 11:40:00|38.71|38.46|38.61|38.36|38.71|38.46|38.58|38.33|68
1754221500000|2025-08-03 11:45:00|38.6|38.35|38.81|38.56|38.81|38.56|38.59|38.34|86
1754221800000|2025-08-03 11:50:00|38.8|38.55|38.83|38.58|38.84|38.59|38.72|38.47|76
1754222100000|2025-08-03 11:55:00|38.82|38.57|38.7|38.45|38.83|38.58|38.69|38.44|71
1754222400000|2025-08-03 12:00:00|38.71|38.46|38.72|38.47|38.76|38.51|38.68|38.43|124
1754222700000|2025-08-03 12:05:00|38.73|38.48|38.71|38.46|38.78|38.53|38.69|38.44|95
1754223000000|2025-08-03 12:10:00|38.7|38.45|38.63|38.38|38.71|38.46|38.57|38.32|154
1754223300000|2025-08-03 12:15:00|38.62|38.37|38.65|38.4|38.68|38.43|38.6|38.35|110
1754223600000|2025-08-03 12:20:00|38.66|38.41|38.73|38.48|38.73|38.48|38.63|38.38|118
1754223900000|2025-08-03 12:25:00|38.72|38.47|38.8|38.55|38.84|38.59|38.71|38.46|72
1754224200000|2025-08-03 12:30:00|38.79|38.54|38.91|38.66|38.97|38.72|38.79|38.54|105
1754224500000|2025-08-03 12:35:00|38.92|38.67|38.96|38.71|38.98|38.73|38.86|38.61|114
1754224800000|2025-08-03 12:40:00|38.95|38.7|39.03|38.78|39.03|38.78|38.95|38.7|55
1754225100000|2025-08-03 12:45:00|39.02|38.77|39.03|38.78|39.09|38.84|38.97|38.72|118
1754225400000|2025-08-03 12:50:00|39.02|38.77|39.2|38.95|39.25|39|39.02|38.77|82
1754225700000|2025-08-03 12:55:00|39.19|38.94|39.16|38.91|39.23|38.98|39.12|38.87|143
1754226000000|2025-08-03 13:00:00|39.17|38.92|39.12|38.87|39.17|38.92|39.02|38.77|151
1754226300000|2025-08-03 13:05:00|39.11|38.86|39.02|38.77|39.11|38.86|38.98|38.73|122
1754226600000|2025-08-03 13:10:00|39.01|38.76|39.01|38.76|39.03|38.78|38.92|38.67|102
1754226900000|2025-08-03 13:15:00|39.02|38.77|38.82|38.57|39.03|38.78|38.79|38.54|88
1754227200000|2025-08-03 13:20:00|38.83|38.58|38.92|38.67|38.96|38.71|38.79|38.54|116
1754227500000|2025-08-03 13:25:00|38.93|38.68|38.96|38.71|38.98|38.73|38.9|38.65|84
1754227800000|2025-08-03 13:30:00|38.97|38.72|39.13|38.88|39.13|38.88|38.96|38.71|91
1754228100000|2025-08-03 13:35:00|39.12|38.87|39.15|38.9|39.16|38.91|39.08|38.83|62
1754228400000|2025-08-03 13:40:00|39.14|38.89|39.01|38.76|39.15|38.9|39.01|38.76|74
1754228700000|2025-08-03 13:45:00|39.02|38.77|38.95|38.7|39.12|38.87|38.95|38.7|82
1754229000000|2025-08-03 13:50:00|38.96|38.71|39.02|38.77|39.04|38.79|38.92|38.67|87
1754229300000|2025-08-03 13:55:00|39.01|38.76|39.07|38.82|39.09|38.84|39.01|38.76|75
1754229600000|2025-08-03 14:00:00|39.06|38.81|39.07|38.82|39.13|38.88|39.05|38.8|106
1754229900000|2025-08-03 14:05:00|39.06|38.81|39.22|38.97|39.25|39|39.06|38.81|141
1754230200000|2025-08-03 14:10:00|39.21|38.96|39.02|38.77|39.28|39.03|38.96|38.71|131
1754230500000|2025-08-03 14:15:00|39.03|38.78|38.97|38.72|39.06|38.81|38.89|38.64|280
1754230800000|2025-08-03 14:20:00|38.98|38.73|39.1|38.85|39.11|38.86|38.89|38.64|223
1754231100000|2025-08-03 14:25:00|39.11|38.86|39.12|38.87|39.15|38.9|39.02|38.77|219
1754231400000|2025-08-03 14:30:00|39.13|38.88|39.13|38.88|39.29|39.04|39.09|38.84|226
1754231700000|2025-08-03 14:35:00|39.14|38.89|39.54|39.29|39.55|39.3|39.13|38.88|215
1754232000000|2025-08-03 14:40:00|39.53|39.28|39.52|39.27|39.62|39.37|39.41|39.16|154
1754232300000|2025-08-03 14:45:00|39.51|39.26|39.62|39.37|39.64|39.39|39.48|39.23|201
1754232600000|2025-08-03 14:50:00|39.61|39.36|39.67|39.42|39.72|39.47|39.57|39.32|167
1754232900000|2025-08-03 14:55:00|39.68|39.43|39.6|39.35|39.7|39.45|39.58|39.33|141
1754233200000|2025-08-03 15:00:00|39.61|39.36|39.56|39.31|39.62|39.37|39.46|39.21|155
1754233500000|2025-08-03 15:05:00|39.57|39.32|39.65|39.4|39.69|39.44|39.43|39.18|209
1754233800000|2025-08-03 15:10:00|39.64|39.39|39.82|39.57|39.85|39.6|39.63|39.38|164
1754234100000|2025-08-03 15:15:00|39.83|39.58|39.75|39.5|39.92|39.67|39.74|39.49|197
1754234400000|2025-08-03 15:20:00|39.76|39.51|39.63|39.38|39.82|39.57|39.58|39.33|183
1754234700000|2025-08-03 15:25:00|39.64|39.39|39.9|39.65|39.92|39.67|39.63|39.38|158
1754235000000|2025-08-03 15:30:00|39.89|39.64|39.79|39.54|39.93|39.68|39.77|39.52|205
1754235300000|2025-08-03 15:35:00|39.78|39.53|39.9|39.65|39.9|39.65|39.74|39.49|251
1754235600000|2025-08-03 15:40:00|39.89|39.64|40.18|39.93|40.2|39.95|39.87|39.62|199
1754235900000|2025-08-03 15:45:00|40.17|39.92|40.13|39.88|40.21|39.96|40.03|39.78|171
1754236200000|2025-08-03 15:50:00|40.12|39.87|40.12|39.87|40.23|39.98|40.05|39.8|159
1754236500000|2025-08-03 15:55:00|40.11|39.86|40.18|39.93|40.23|39.98|40.04|39.79|144
1754236800000|2025-08-03 16:00:00|40.17|39.92|40.14|39.89|40.22|39.97|40|39.75|199
1754237100000|2025-08-03 16:05:00|40.15|39.9|39.93|39.68|40.18|39.93|39.92|39.67|147
1754237400000|2025-08-03 16:10:00|39.94|39.69|39.87|39.62|39.96|39.71|39.85|39.6|115
1754237700000|2025-08-03 16:15:00|39.86|39.61|39.79|39.54|39.91|39.66|39.75|39.5|166
1754238000000|2025-08-03 16:20:00|39.8|39.55|39.76|39.51|39.81|39.56|39.68|39.43|92
1754238300000|2025-08-03 16:25:00|39.77|39.52|39.66|39.41|39.82|39.57|39.63|39.38|94
1754238600000|2025-08-03 16:30:00|39.65|39.4|39.72|39.47|39.88|39.63|39.63|39.38|142
1754238900000|2025-08-03 16:35:00|39.73|39.48|39.77|39.52|39.88|39.63|39.73|39.48|113
1754239200000|2025-08-03 16:40:00|39.76|39.51|40.01|39.76|40.01|39.76|39.72|39.47|131
1754239500000|2025-08-03 16:45:00|40.02|39.77|40.03|39.78|40.1|39.85|39.91|39.66|133
1754239800000|2025-08-03 16:50:00|40.02|39.77|40.15|39.9|40.19|39.94|40.01|39.76|114
1754240100000|2025-08-03 16:55:00|40.16|39.91|40.17|39.92|40.21|39.96|40.09|39.84|116
1754240400000|2025-08-03 17:00:00|40.18|39.93|40.12|39.87|40.23|39.98|40.08|39.83|151
1754240700000|2025-08-03 17:05:00|40.11|39.86|40.19|39.94|40.22|39.97|40.1|39.85|156
1754241000000|2025-08-03 17:10:00|40.18|39.93|40.42|40.17|40.43|40.18|40.16|39.91|140
1754241300000|2025-08-03 17:15:00|40.43|40.18|40.13|39.88|40.43|40.18|40.13|39.88|153
1754241600000|2025-08-03 17:20:00|40.14|39.89|40.21|39.96|40.24|39.99|40.1|39.85|121
1754241900000|2025-08-03 17:25:00|40.2|39.95|40.15|39.9|40.38|40.13|40.13|39.88|139
1754242200000|2025-08-03 17:30:00|40.16|39.91|40.16|39.91|40.2|39.95|40.12|39.87|80
1754242500000|2025-08-03 17:35:00|40.17|39.92|40.02|39.77|40.17|39.92|40.01|39.76|135
1754242800000|2025-08-03 17:40:00|40.01|39.76|39.93|39.68|40.06|39.81|39.91|39.66|131
1754243100000|2025-08-03 17:45:00|39.94|39.69|39.99|39.74|40.05|39.8|39.87|39.62|149
1754243400000|2025-08-03 17:50:00|39.98|39.73|40.05|39.8|40.05|39.8|39.91|39.66|109
1754243700000|2025-08-03 17:55:00|40.06|39.81|40.13|39.88|40.15|39.9|40.01|39.76|91
1754244000000|2025-08-03 18:00:00|40.12|39.87|40|39.75|40.13|39.88|39.97|39.72|90
1754244300000|2025-08-03 18:05:00|39.99|39.74|40|39.75|40.04|39.79|39.91|39.66|113
1754244600000|2025-08-03 18:10:00|39.99|39.74|39.88|39.63|40.03|39.78|39.84|39.59|101
1754244900000|2025-08-03 18:15:00|39.87|39.62|39.81|39.56|39.89|39.64|39.81|39.56|77
1754245200000|2025-08-03 18:20:00|39.82|39.57|39.82|39.57|39.87|39.62|39.79|39.54|119
1754245500000|2025-08-03 18:25:00|39.81|39.56|39.86|39.61|39.95|39.7|39.79|39.54|158
1754245800000|2025-08-03 18:30:00|39.85|39.6|39.76|39.51|39.9|39.65|39.76|39.51|132
1754246100000|2025-08-03 18:35:00|39.75|39.5|39.7|39.45|39.75|39.5|39.65|39.4|95
1754246400000|2025-08-03 18:40:00|39.69|39.44|39.76|39.51|39.77|39.52|39.69|39.44|106
1754246700000|2025-08-03 18:45:00|39.77|39.52|39.81|39.56|39.83|39.58|39.74|39.49|126
1754247000000|2025-08-03 18:50:00|39.82|39.57|39.82|39.57|39.84|39.59|39.76|39.51|43
1754247300000|2025-08-03 18:55:00|39.81|39.56|39.97|39.72|39.97|39.72|39.78|39.53|62
1754247600000|2025-08-03 19:00:00|39.96|39.71|39.88|39.63|40.05|39.8|39.82|39.57|113
1754247900000|2025-08-03 19:05:00|39.89|39.64|39.81|39.56|39.9|39.65|39.8|39.55|71
1754248200000|2025-08-03 19:10:00|39.82|39.57|39.83|39.58|39.83|39.58|39.79|39.54|62
1754248500000|2025-08-03 19:15:00|39.82|39.57|39.88|39.63|39.88|39.63|39.82|39.57|41
1754248800000|2025-08-03 19:20:00|39.89|39.64|40.03|39.78|40.05|39.8|39.88|39.63|69
1754249100000|2025-08-03 19:25:00|40.01|39.76|39.93|39.68|40.02|39.77|39.93|39.68|65
1754249400000|2025-08-03 19:30:00|39.94|39.69|39.85|39.6|39.98|39.73|39.81|39.56|94
1754249700000|2025-08-03 19:35:00|39.84|39.59|39.83|39.58|39.87|39.62|39.82|39.57|85
1754250000000|2025-08-03 19:40:00|39.81|39.56|39.69|39.44|39.81|39.56|39.68|39.43|56
1754250300000|2025-08-03 19:45:00|39.7|39.45|39.82|39.57|39.84|39.59|39.67|39.42|109
1754250600000|2025-08-03 19:50:00|39.81|39.56|39.8|39.35|39.91|39.56|39.76|39.33|85
1754250900000|2025-08-03 19:55:00|39.81|39.36|39.91|39.46|39.91|39.46|39.8|39.35|59
1754251200000|2025-08-03 20:00:00|39.9|39.45|39.72|39.27|39.91|39.46|39.71|39.26|96
1754251500000|2025-08-03 20:05:00|39.73|39.28|39.81|39.36|39.83|39.38|39.72|39.27|90
1754251800000|2025-08-03 20:10:00|39.82|39.37|39.79|39.34|39.83|39.38|39.73|39.28|126
1754252100000|2025-08-03 20:15:00|39.8|39.35|39.76|39.31|39.81|39.36|39.73|39.28|91
1754252400000|2025-08-03 20:20:00|39.75|39.3|39.81|39.36|39.83|39.38|39.75|39.3|77
1754252700000|2025-08-03 20:25:00|39.82|39.37|39.77|39.32|39.83|39.38|39.76|39.31|65
1754253000000|2025-08-03 20:30:00|39.76|39.31|39.75|39.3|39.77|39.32|39.68|39.23|61
1754253300000|2025-08-03 20:35:00|39.76|39.31|39.74|39.29|39.8|39.35|39.74|39.29|63
1754253600000|2025-08-03 20:40:00|39.75|39.3|39.87|39.42|39.88|39.43|39.75|39.3|82
1754253900000|2025-08-03 20:45:00|39.88|39.43|39.98|39.53|39.98|39.53|39.88|39.43|52
1754254200000|2025-08-03 20:50:00|39.97|39.52|39.95|39.5|39.98|39.53|39.93|39.48|55
1754254500000|2025-08-03 20:55:00|39.96|39.51|40|39.55|40.07|39.62|39.96|39.51|59
1754254800000|2025-08-03 21:00:00|40.01|39.56|40|39.55|40.03|39.58|39.94|39.49|46
1754255100000|2025-08-03 21:05:00|39.99|39.54|39.97|39.52|40.04|39.59|39.96|39.51|50
1754255400000|2025-08-03 21:10:00|39.98|39.53|40.03|39.58|40.03|39.58|39.97|39.52|24
1754255700000|2025-08-03 21:15:00|40.02|39.57|39.94|39.49|40.02|39.57|39.92|39.47|103
1754256000000|2025-08-03 21:20:00|39.95|39.5|39.88|39.63|39.97|39.63|39.83|39.49|43
1754256300000|2025-08-03 21:25:00|39.89|39.64|39.86|39.61|39.9|39.65|39.83|39.58|40
1754256600000|2025-08-03 21:30:00|39.87|39.62|39.86|39.61|39.89|39.64|39.81|39.56|20
1754256900000|2025-08-03 21:35:00|39.87|39.62|39.84|39.59|39.87|39.62|39.82|39.57|18
1754257200000|2025-08-03 21:40:00|39.85|39.6|39.83|39.58|39.87|39.62|39.82|39.57|17
1754257500000|2025-08-03 21:45:00|39.82|39.57|39.84|39.59|39.84|39.59|39.82|39.57|21
1754257800000|2025-08-03 21:50:00|39.83|39.58|39.84|39.59|39.84|39.59|39.8|39.55|12
1754258100000|2025-08-03 21:55:00|39.83|39.58|39.85|39.6|39.88|39.63|39.82|39.57|21
1754258400000|2025-08-03 22:00:00|39.86|39.61|39.79|39.54|39.94|39.69|39.75|39.5|101
1754258700000|2025-08-03 22:05:00|39.78|39.53|39.63|39.38|39.8|39.55|39.63|39.38|63
1754259000000|2025-08-03 22:10:00|39.64|39.39|39.63|39.38|39.68|39.43|39.62|39.37|56
1754259300000|2025-08-03 22:15:00|39.62|39.37|39.57|39.32|39.66|39.41|39.57|39.32|76
1754259600000|2025-08-03 22:20:00|39.58|39.33|39.58|39.33|39.62|39.37|39.56|39.31|93
1754259900000|2025-08-03 22:25:00|39.59|39.34|39.59|39.34|39.61|39.36|39.57|39.32|59
1754260200000|2025-08-03 22:30:00|39.6|39.35|39.78|39.53|39.78|39.53|39.59|39.34|69
1754260500000|2025-08-03 22:35:00|39.77|39.52|39.72|39.47|39.83|39.58|39.71|39.46|57
1754260800000|2025-08-03 22:40:00|39.71|39.46|39.77|39.52|39.79|39.54|39.7|39.45|51
1754261100000|2025-08-03 22:45:00|39.76|39.51|39.84|39.59|39.86|39.61|39.73|39.48|59
1754261400000|2025-08-03 22:50:00|39.83|39.58|39.93|39.68|39.93|39.68|39.82|39.57|49
1754261700000|2025-08-03 22:55:00|39.92|39.67|39.95|39.7|39.97|39.72|39.91|39.66|58
1754262000000|2025-08-03 23:00:00|39.96|39.71|40.01|39.76|40.02|39.77|39.91|39.66|94
1754262300000|2025-08-03 23:05:00|40|39.75|40.21|39.96|40.22|39.97|40|39.75|107
1754262600000|2025-08-03 23:10:00|40.22|39.97|40.19|39.94|40.24|39.99|40.13|39.88|106
1754262900000|2025-08-03 23:15:00|40.18|39.93|40.3|40.05|40.31|40.06|40.08|39.83|120
1754263200000|2025-08-03 23:20:00|40.29|40.04|40.18|39.93|40.29|40.04|40.09|39.84|94
1754263500000|2025-08-03 23:25:00|40.19|39.94|40.13|39.88|40.2|39.95|40.11|39.86|62
1754263800000|2025-08-03 23:30:00|40.14|39.89|40.21|39.96|40.25|40|40.14|39.89|85
1754264100000|2025-08-03 23:35:00|40.22|39.97|40.13|39.88|40.23|39.98|40.12|39.87|52
1754264400000|2025-08-03 23:40:00|40.12|39.87|40.05|39.8|40.18|39.93|39.98|39.73|67
1754264700000|2025-08-03 23:45:00|40.04|39.79|40.04|39.79|40.08|39.83|39.99|39.74|47
1754265000000|2025-08-03 23:50:00|40.03|39.78|40.01|39.76|40.05|39.8|39.96|39.71|23
1754265300000|2025-08-03 23:55:00|40.02|39.77|40.06|39.81|40.07|39.82|40.01|39.76|31
1754265600000|2025-08-04 00:00:00|40.05|39.8|39.97|39.72|40.11|39.86|39.94|39.69|87
1754265900000|2025-08-04 00:05:00|39.98|39.73|39.9|39.65|39.99|39.74|39.86|39.61|45
1754266200000|2025-08-04 00:10:00|39.91|39.66|39.98|39.73|39.98|39.73|39.84|39.59|85
1754266500000|2025-08-04 00:15:00|39.97|39.72|40.15|39.9|40.15|39.9|39.92|39.67|78
1754266800000|2025-08-04 00:20:00|40.17|39.92|40.58|40.33|40.65|40.4|40.17|39.92|189
1754267100000|2025-08-04 00:25:00|40.57|40.32|40.88|40.63|40.94|40.69|40.48|40.23|181
1754267400000|2025-08-04 00:30:00|40.87|40.62|40.94|40.69|40.95|40.7|40.82|40.57|119
1754267700000|2025-08-04 00:35:00|40.93|40.68|41.16|40.91|41.18|40.93|40.92|40.67|151
1754268000000|2025-08-04 00:40:00|41.15|40.9|41.46|41.21|41.49|41.24|41.15|40.9|100
1754268300000|2025-08-04 00:45:00|41.47|41.22|41.59|41.34|41.64|41.39|41.31|41.06|164
1754268600000|2025-08-04 00:50:00|41.58|41.33|41.65|41.4|41.7|41.45|41.51|41.26|82
1754268900000|2025-08-04 00:55:00|41.66|41.41|41.67|41.42|41.75|41.5|41.61|41.36|51
1754269200000|2025-08-04 01:00:00|41.66|41.41|41.77|41.52|41.82|41.57|41.53|41.28|144
1754269500000|2025-08-04 01:05:00|41.78|41.53|41.71|41.46|41.91|41.66|41.7|41.45|127
1754269800000|2025-08-04 01:10:00|41.72|41.47|41.68|41.43|41.88|41.63|41.68|41.43|95
1754270100000|2025-08-04 01:15:00|41.67|41.42|41.41|41.16|41.68|41.43|41.39|41.14|129
1754270400000|2025-08-04 01:20:00|41.42|41.17|41.59|41.34|41.64|41.39|41.39|41.14|110
1754270700000|2025-08-04 01:25:00|41.58|41.33|41.54|41.29|41.66|41.41|41.48|41.23|104
1754271000000|2025-08-04 01:30:00|41.55|41.3|41.49|41.24|41.6|41.35|41.47|41.22|76
1754271300000|2025-08-04 01:35:00|41.5|41.25|41.44|41.19|41.54|41.29|41.4|41.15|48
1754271600000|2025-08-04 01:40:00|41.43|41.18|41.53|41.28|41.56|41.31|41.43|41.18|67
1754271900000|2025-08-04 01:45:00|41.51|41.26|41.26|41.01|41.51|41.26|41.25|41|83
1754272200000|2025-08-04 01:50:00|41.27|41.02|41.29|41.04|41.4|41.15|41.27|41.02|71
1754272500000|2025-08-04 01:55:00|41.3|41.05|41.29|41.04|41.31|41.06|41.24|40.99|107
1754272800000|2025-08-04 02:00:00|41.31|41.06|41.11|40.86|41.31|41.06|41.09|40.84|128
1754273100000|2025-08-04 02:05:00|41.13|40.88|41|40.75|41.18|40.93|40.98|40.73|141
1754273400000|2025-08-04 02:10:00|41.01|40.76|40.96|40.71|41.07|40.82|40.96|40.71|134
1754273700000|2025-08-04 02:15:00|40.95|40.7|41.09|40.84|41.14|40.89|40.95|40.7|142
1754274000000|2025-08-04 02:20:00|41.08|40.83|41.22|40.97|41.23|40.98|41.05|40.8|119
1754274300000|2025-08-04 02:25:00|41.23|40.98|41.58|41.33|41.67|41.42|41.23|40.98|147
1754274600000|2025-08-04 02:30:00|41.57|41.32|41.61|41.36|41.75|41.5|41.57|41.32|169
1754274900000|2025-08-04 02:35:00|41.6|41.35|41.38|41.13|41.66|41.41|41.37|41.12|88
1754275200000|2025-08-04 02:40:00|41.39|41.14|41.35|41.1|41.42|41.17|41.34|41.09|54
1754275500000|2025-08-04 02:45:00|41.34|41.09|41.38|41.13|41.39|41.14|41.26|41.01|117
1754275800000|2025-08-04 02:50:00|41.37|41.12|41.41|41.16|41.51|41.26|41.37|41.12|110
1754276100000|2025-08-04 02:55:00|41.4|41.15|41.4|41.15|41.4|41.15|41.29|41.04|73
1754276400000|2025-08-04 03:00:00|41.39|41.14|41.28|41.03|41.44|41.19|41.23|40.98|72
1754276700000|2025-08-04 03:05:00|41.29|41.04|41.16|40.91|41.3|41.05|41.16|40.91|59
1754277000000|2025-08-04 03:10:00|41.17|40.92|41.14|40.89|41.2|40.95|41.13|40.88|37
1754277300000|2025-08-04 03:15:00|41.11|40.86|41.09|40.84|41.15|40.9|41.09|40.84|49
1754277600000|2025-08-04 03:20:00|41.1|40.85|41.03|40.78|41.11|40.86|41.03|40.78|24
1754277900000|2025-08-04 03:25:00|41.01|40.76|40.99|40.74|41.02|40.77|40.95|40.7|27
1754278200000|2025-08-04 03:30:00|40.98|40.73|41.02|40.77|41.04|40.79|40.96|40.71|70
1754278500000|2025-08-04 03:35:00|41.03|40.78|41.05|40.8|41.06|40.81|40.96|40.71|74
1754278800000|2025-08-04 03:40:00|41.04|40.79|41.13|40.88|41.13|40.88|41.04|40.79|37
1754279100000|2025-08-04 03:45:00|41.14|40.89|41.22|40.97|41.23|40.98|41.13|40.88|59
1754279400000|2025-08-04 03:50:00|41.23|40.98|41.32|41.07|41.34|41.09|41.23|40.98|49
1754279700000|2025-08-04 03:55:00|41.33|41.08|41.32|41.07|41.37|41.12|41.3|41.05|40
1754280000000|2025-08-04 04:00:00|41.31|41.06|41.41|41.16|41.43|41.18|41.31|41.06|80
1754280300000|2025-08-04 04:05:00|41.4|41.15|41.33|41.08|41.41|41.16|41.31|41.06|43
1754280600000|2025-08-04 04:10:00|41.34|41.09|41.24|40.99|41.35|41.1|41.22|40.97|44
1754280900000|2025-08-04 04:15:00|41.23|40.98|41.18|40.93|41.23|40.98|41.15|40.9|40
1754281200000|2025-08-04 04:20:00|41.17|40.92|41.19|40.94|41.21|40.96|41.15|40.9|53
1754281500000|2025-08-04 04:25:00|41.2|40.95|41.36|41.11|41.36|41.11|41.18|40.93|75
1754281800000|2025-08-04 04:30:00|41.35|41.1|41.22|40.97|41.38|41.13|41.18|40.93|93
1754282100000|2025-08-04 04:35:00|41.21|40.96|41.18|40.93|41.23|40.98|41.16|40.91|54
1754282400000|2025-08-04 04:40:00|41.19|40.94|41.09|40.84|41.19|40.94|41.09|40.84|68
1754282700000|2025-08-04 04:45:00|41.08|40.83|41.15|40.9|41.18|40.93|41.08|40.83|61
1754283000000|2025-08-04 04:50:00|41.16|40.91|41.23|40.98|41.3|41.05|41.16|40.91|56
1754283300000|2025-08-04 04:55:00|41.22|40.97|41.1|40.85|41.23|40.98|41.1|40.85|74
1754283600000|2025-08-04 05:00:00|41.11|40.86|40.98|40.73|41.11|40.86|40.98|40.73|90
1754283900000|2025-08-04 05:05:00|40.99|40.74|41|40.75|41.02|40.77|40.96|40.71|68
1754284200000|2025-08-04 05:10:00|40.99|40.74|41.05|40.8|41.07|40.82|40.97|40.72|77
1754284500000|2025-08-04 05:15:00|41.04|40.79|40.85|40.6|41.04|40.79|40.84|40.59|69
1754284800000|2025-08-04 05:20:00|40.86|40.61|40.99|40.74|41.02|40.77|40.85|40.6|76
1754285100000|2025-08-04 05:25:00|40.98|40.73|40.97|40.72|41.01|40.76|40.95|40.7|87
1754285400000|2025-08-04 05:30:00|40.98|40.73|40.85|40.6|41.02|40.77|40.85|40.6|129
1754285700000|2025-08-04 05:35:00|40.86|40.61|40.85|40.6|40.9|40.65|40.77|40.52|112
1754286000000|2025-08-04 05:40:00|40.84|40.59|40.8|40.55|40.86|40.61|40.74|40.49|82
1754286300000|2025-08-04 05:45:00|40.79|40.54|40.79|40.54|40.83|40.58|40.76|40.51|69
1754286600000|2025-08-04 05:50:00|40.8|40.55|41.04|40.79|41.06|40.81|40.79|40.54|89
1754286900000|2025-08-04 05:55:00|41.06|40.81|41.26|41.01|41.28|41.03|41.06|40.81|50
1754287200000|2025-08-04 06:00:00|41.25|41|41.18|40.93|41.32|41.07|41.09|40.84|130
1754287500000|2025-08-04 06:05:00|41.19|40.94|41.2|40.95|41.27|41.02|41.17|40.92|105
1754287800000|2025-08-04 06:10:00|41.21|40.96|41|40.75|41.21|40.96|41|40.75|84
1754288100000|2025-08-04 06:15:00|41.01|40.76|41.01|40.76|41.02|40.77|40.87|40.62|72
1754288400000|2025-08-04 06:20:00|41.02|40.77|40.93|40.68|41.11|40.86|40.93|40.68|87
1754288700000|2025-08-04 06:25:00|40.92|40.67|41.03|40.78|41.04|40.79|40.88|40.63|87
1754289000000|2025-08-04 06:30:00|41.05|40.8|41.09|40.84|41.1|40.85|41.01|40.76|78
1754289300000|2025-08-04 06:35:00|41.08|40.83|41.17|40.92|41.21|40.96|41.08|40.83|109
1754289600000|2025-08-04 06:40:00|41.16|40.91|41.27|41.02|41.43|41.18|41.16|40.91|113
1754289900000|2025-08-04 06:45:00|41.26|41.01|41.28|41.03|41.31|41.06|41.19|40.94|70
1754290200000|2025-08-04 06:50:00|41.27|41.02|41.32|41.07|41.41|41.16|41.25|41|114
1754290500000|2025-08-04 06:55:00|41.31|41.06|41.37|41.12|41.38|41.13|41.31|41.06|98
1754290800000|2025-08-04 07:00:00|41.36|41.11|41.36|41.11|41.4|41.15|41.27|41.02|155
1754291100000|2025-08-04 07:05:00|41.38|41.13|41.43|41.18|41.5|41.25|41.38|41.13|106
1754291400000|2025-08-04 07:10:00|41.42|41.17|41.53|41.28|41.55|41.3|41.41|41.16|76
1754291700000|2025-08-04 07:15:00|41.52|41.27|41.51|41.26|41.58|41.33|41.5|41.25|83
1754292000000|2025-08-04 07:20:00|41.53|41.28|41.54|41.29|41.61|41.36|41.49|41.24|100
1754292300000|2025-08-04 07:25:00|41.55|41.3|41.52|41.27|41.6|41.35|41.51|41.26|61
1754292600000|2025-08-04 07:30:00|41.51|41.26|41.53|41.32|41.53|41.32|41.46|41.21|73
1754292900000|2025-08-04 07:35:00|41.52|41.31|41.55|41.34|41.74|41.53|41.52|41.31|118
1754293200000|2025-08-04 07:40:00|41.54|41.33|41.59|41.38|41.66|41.45|41.53|41.32|54
1754293500000|2025-08-04 07:45:00|41.6|41.39|41.74|41.53|41.77|41.56|41.59|41.38|110
1754293800000|2025-08-04 07:50:00|41.73|41.52|41.74|41.53|41.79|41.58|41.73|41.52|63
1754294100000|2025-08-04 07:55:00|41.75|41.54|41.8|41.59|41.84|41.63|41.74|41.53|76
1754294400000|2025-08-04 08:00:00|41.81|41.6|41.91|41.7|42.04|41.83|41.8|41.59|139
1754294700000|2025-08-04 08:05:00|41.92|41.71|41.96|41.75|41.98|41.77|41.8|41.59|150
1754295000000|2025-08-04 08:10:00|41.95|41.74|41.93|41.72|42.01|41.8|41.87|41.66|112
1754295300000|2025-08-04 08:15:00|41.92|41.71|42|41.79|42.01|41.8|41.89|41.68|85
1754295600000|2025-08-04 08:20:00|42.01|41.8|41.88|41.67|42.05|41.84|41.88|41.67|64
1754295900000|2025-08-04 08:25:00|41.87|41.66|41.78|41.57|41.88|41.67|41.71|41.5|90
1754296200000|2025-08-04 08:30:00|41.79|41.58|41.9|41.69|41.96|41.75|41.67|41.46|109
1754296500000|2025-08-04 08:35:00|41.89|41.68|41.94|41.73|41.95|41.74|41.8|41.59|81
1754296800000|2025-08-04 08:40:00|41.93|41.72|41.92|41.71|42.05|41.84|41.86|41.65|101
1754297100000|2025-08-04 08:45:00|41.93|41.72|41.84|41.63|41.99|41.78|41.84|41.63|79
1754297400000|2025-08-04 08:50:00|41.83|41.62|41.88|41.67|42.03|41.82|41.79|41.58|94
1754297700000|2025-08-04 08:55:00|41.87|41.66|41.81|41.6|41.87|41.66|41.78|41.57|64
1754298000000|2025-08-04 09:00:00|41.82|41.61|41.75|41.54|41.86|41.65|41.74|41.53|91
1754298300000|2025-08-04 09:05:00|41.74|41.53|41.6|41.39|41.76|41.55|41.58|41.37|48
1754298600000|2025-08-04 09:10:00|41.59|41.38|41.59|41.38|41.68|41.47|41.56|41.35|53
1754298900000|2025-08-04 09:15:00|41.58|41.37|41.69|41.48|41.69|41.48|41.55|41.34|68
1754299200000|2025-08-04 09:20:00|41.7|41.49|41.74|41.53|41.78|41.57|41.7|41.49|92
1754299500000|2025-08-04 09:25:00|41.75|41.54|41.56|41.35|41.78|41.57|41.55|41.34|67
1754299800000|2025-08-04 09:30:00|41.57|41.36|41.6|41.39|41.61|41.4|41.55|41.34|73
1754300100000|2025-08-04 09:35:00|41.59|41.38|41.58|41.37|41.62|41.41|41.53|41.32|126
1754300400000|2025-08-04 09:40:00|41.59|41.38|41.49|41.28|41.6|41.39|41.49|41.28|93
1754300700000|2025-08-04 09:45:00|41.48|41.27|41.45|41.24|41.51|41.3|41.41|41.2|99
1754301000000|2025-08-04 09:50:00|41.46|41.25|41.41|41.2|41.51|41.3|41.41|41.2|78
1754301300000|2025-08-04 09:55:00|41.42|41.21|41.36|41.15|41.43|41.22|41.33|41.12|76
1754301600000|2025-08-04 10:00:00|41.37|41.16|41.41|41.2|41.41|41.2|41.28|41.07|72
1754301900000|2025-08-04 10:05:00|41.42|41.21|41.47|41.26|41.51|41.3|41.41|41.2|73
1754302200000|2025-08-04 10:10:00|41.46|41.25|41.54|41.33|41.57|41.36|41.44|41.23|78
1754302500000|2025-08-04 10:15:00|41.55|41.34|41.46|41.25|41.58|41.37|41.45|41.24|84
1754302800000|2025-08-04 10:20:00|41.45|41.24|41.5|41.29|41.63|41.42|41.45|41.24|69
1754303100000|2025-08-04 10:25:00|41.51|41.3|41.43|41.22|41.52|41.31|41.37|41.16|81
1754303400000|2025-08-04 10:30:00|41.44|41.23|41.37|41.16|41.47|41.26|41.31|41.1|136
1754303700000|2025-08-04 10:35:00|41.36|41.15|41.38|41.17|41.41|41.2|41.3|41.09|77
1754304000000|2025-08-04 10:40:00|41.37|41.16|41.34|41.13|41.39|41.18|41.26|41.05|69
1754304300000|2025-08-04 10:45:00|41.35|41.14|41.35|41.14|41.4|41.19|41.33|41.12|64
1754304600000|2025-08-04 10:50:00|41.36|41.15|41.34|41.13|41.48|41.27|41.34|41.13|69
1754304900000|2025-08-04 10:55:00|41.33|41.12|41.26|41.05|41.36|41.15|41.26|41.05|77
1754305200000|2025-08-04 11:00:00|41.25|41.04|41.19|40.98|41.25|41.04|41.15|40.94|76
1754305500000|2025-08-04 11:05:00|41.18|40.97|41.22|41.01|41.26|41.05|41.16|40.95|46
1754305800000|2025-08-04 11:10:00|41.21|41|41.15|40.94|41.23|41.02|41.15|40.94|79
1754306100000|2025-08-04 11:15:00|41.16|40.95|41.13|40.92|41.21|41|41.13|40.92|82
1754306400000|2025-08-04 11:20:00|41.12|40.91|41.17|40.96|41.17|40.96|41.07|40.86|94
1754306700000|2025-08-04 11:25:00|41.16|40.95|41.27|41.06|41.28|41.07|41.16|40.95|38
1754307000000|2025-08-04 11:30:00|41.26|41.05|41.24|41.03|41.27|41.06|41.18|40.97|78
1754307300000|2025-08-04 11:35:00|41.23|41.02|41.21|41|41.26|41.05|41.15|40.94|77
1754307600000|2025-08-04 11:40:00|41.2|40.99|41.03|40.82|41.2|40.99|41.03|40.82|98
1754307900000|2025-08-04 11:45:00|41.02|40.81|41.1|40.89|41.11|40.9|41.01|40.8|73
1754308200000|2025-08-04 11:50:00|41.11|40.9|41.01|40.8|41.12|40.91|41.01|40.8|93
1754308500000|2025-08-04 11:55:00|41.02|40.81|41.02|40.81|41.08|40.87|41.01|40.8|91
1754308800000|2025-08-04 12:00:00|41.03|40.82|40.87|40.66|41.06|40.85|40.85|40.64|147
1754309100000|2025-08-04 12:05:00|40.86|40.65|40.93|40.72|40.95|40.74|40.81|40.6|132
1754309400000|2025-08-04 12:10:00|40.94|40.73|40.89|40.68|41|40.79|40.87|40.66|89
1754309700000|2025-08-04 12:15:00|40.88|40.67|40.97|40.76|40.99|40.78|40.88|40.67|108
1754310000000|2025-08-04 12:20:00|40.98|40.77|40.93|40.72|41.04|40.83|40.9|40.69|133
1754310300000|2025-08-04 12:25:00|40.94|40.73|40.92|40.71|40.95|40.74|40.88|40.67|100
1754310600000|2025-08-04 12:30:00|40.93|40.72|40.88|40.67|40.93|40.72|40.83|40.62|84
1754310900000|2025-08-04 12:35:00|40.89|40.68|40.94|40.73|40.97|40.76|40.84|40.63|98
1754311200000|2025-08-04 12:40:00|40.93|40.72|40.97|40.76|41.08|40.87|40.88|40.67|83
1754311500000|2025-08-04 12:45:00|40.96|40.75|41.04|40.83|41.09|40.88|40.93|40.72|121
1754311800000|2025-08-04 12:50:00|41.05|40.84|41.12|40.91|41.16|40.95|41.04|40.83|57
1754312100000|2025-08-04 12:55:00|41.07|40.86|41.19|40.98|41.2|40.99|41.07|40.86|60
1754312400000|2025-08-04 13:00:00|41.17|40.96|41.22|41.01|41.25|41.04|41.16|40.95|75
1754312700000|2025-08-04 13:05:00|41.21|41|41.08|40.87|41.26|41.05|41.07|40.86|76
1754313000000|2025-08-04 13:10:00|41.09|40.88|41.08|40.87|41.16|40.95|41.08|40.87|81
1754313300000|2025-08-04 13:15:00|41.07|40.86|41.05|40.84|41.12|40.91|41.01|40.8|79
1754313600000|2025-08-04 13:20:00|41.06|40.85|41.05|40.84|41.1|40.89|40.99|40.78|75
1754313900000|2025-08-04 13:25:00|41.04|40.83|41.02|40.81|41.05|40.84|40.96|40.75|56
1754314200000|2025-08-04 13:30:00|41.03|40.82|41.05|40.84|41.15|40.94|41.01|40.8|111
1754314500000|2025-08-04 13:35:00|41.06|40.85|41.16|40.95|41.33|41.12|41.06|40.85|210
1754314800000|2025-08-04 13:40:00|41.17|40.96|41.37|41.16|41.37|41.16|41.12|40.91|149
1754315100000|2025-08-04 13:45:00|41.38|41.17|41.57|41.36|41.8|41.59|41.38|41.17|208
1754315400000|2025-08-04 13:50:00|41.59|41.38|41.21|41|41.64|41.43|41.06|40.85|154
1754315700000|2025-08-04 13:55:00|41.2|40.99|41.61|41.4|41.63|41.42|41.16|40.95|197
1754316000000|2025-08-04 14:00:00|41.59|41.38|41.7|41.49|41.85|41.64|41.51|41.3|266
1754316300000|2025-08-04 14:05:00|41.71|41.5|41.62|41.41|41.85|41.64|41.56|41.35|150
1754316600000|2025-08-04 14:10:00|41.61|41.4|41.62|41.41|41.79|41.58|41.53|41.32|154
1754316900000|2025-08-04 14:15:00|41.6|41.39|41.39|41.18|41.67|41.46|41.31|41.1|194
1754317200000|2025-08-04 14:20:00|41.38|41.17|41.32|41.11|41.43|41.22|41.2|40.99|204
1754317500000|2025-08-04 14:25:00|41.3|41.09|41.44|41.23|41.45|41.24|41.27|41.06|222
1754317800000|2025-08-04 14:30:00|41.43|41.22|41.39|41.18|41.44|41.23|41.32|41.11|186
1754318100000|2025-08-04 14:35:00|41.38|41.17|41.18|40.97|41.39|41.18|41.18|40.97|176
1754318400000|2025-08-04 14:40:00|41.17|40.96|41.12|40.91|41.2|40.99|41.1|40.89|148
1754318700000|2025-08-04 14:45:00|41.11|40.9|41.35|41.14|41.36|41.15|41.07|40.86|193
1754319000000|2025-08-04 14:50:00|41.34|41.13|41.09|40.88|41.35|41.14|41.06|40.85|167
1754319300000|2025-08-04 14:55:00|41.08|40.87|41.24|41.03|41.24|41.03|40.98|40.77|146
1754319600000|2025-08-04 15:00:00|41.23|41.02|41.3|41.09|41.3|41.09|41.11|40.9|151
1754319900000|2025-08-04 15:05:00|41.29|41.08|41.33|41.12|41.33|41.12|41.2|40.99|141
1754320200000|2025-08-04 15:10:00|41.35|41.14|41.33|41.12|41.35|41.14|41.27|41.06|108
1754320500000|2025-08-04 15:15:00|41.32|41.11|41.22|41.01|41.4|41.19|41.19|40.98|166
1754320800000|2025-08-04 15:20:00|41.23|41.02|41.27|41.06|41.32|41.11|41.21|41|135
1754321100000|2025-08-04 15:25:00|41.28|41.07|41.25|41.04|41.33|41.12|41.22|41.01|117
1754321400000|2025-08-04 15:30:00|41.24|41.03|41.23|41.02|41.29|41.08|41.16|40.95|162
1754321700000|2025-08-04 15:35:00|41.24|41.03|41.14|40.93|41.25|41.04|41.14|40.93|134
1754322000000|2025-08-04 15:40:00|41.12|40.91|41.11|40.9|41.15|40.94|41.05|40.84|96
1754322300000|2025-08-04 15:45:00|41.1|40.89|41.05|40.84|41.11|40.9|41|40.79|146
1754322600000|2025-08-04 15:50:00|41.06|40.85|41.15|40.94|41.22|41.01|41.06|40.85|141
1754322900000|2025-08-04 15:55:00|41.16|40.95|41|40.79|41.18|40.97|41|40.79|110
1754323200000|2025-08-04 16:00:00|41.01|40.8|41.09|40.88|41.11|40.9|41|40.79|129
1754323500000|2025-08-04 16:05:00|41.08|40.87|41.15|40.94|41.27|41.06|41.07|40.86|121
1754323800000|2025-08-04 16:10:00|41.16|40.95|41.23|41.02|41.24|41.03|41.15|40.94|123
1754324100000|2025-08-04 16:15:00|41.24|41.03|41.24|41.03|41.35|41.14|41.16|40.95|116
1754324400000|2025-08-04 16:20:00|41.25|41.04|41.26|41.05|41.39|41.18|41.19|40.98|153
1754324700000|2025-08-04 16:25:00|41.27|41.06|41.18|40.97|41.33|41.12|41.18|40.97|147
1754325000000|2025-08-04 16:30:00|41.19|40.98|41.32|41.11|41.33|41.12|41.19|40.98|142
1754325300000|2025-08-04 16:35:00|41.33|41.12|41.45|41.24|41.45|41.24|41.3|41.09|103
1754325600000|2025-08-04 16:40:00|41.44|41.23|41.41|41.2|41.56|41.35|41.38|41.17|152
1754325900000|2025-08-04 16:45:00|41.42|41.21|41.48|41.27|41.54|41.33|41.42|41.21|153
1754326200000|2025-08-04 16:50:00|41.47|41.26|41.51|41.3|41.54|41.33|41.43|41.22|153
1754326500000|2025-08-04 16:55:00|41.5|41.29|41.46|41.25|41.51|41.3|41.43|41.22|46
1754326800000|2025-08-04 17:00:00|41.45|41.24|41.43|41.22|41.49|41.28|41.4|41.19|141
1754327100000|2025-08-04 17:05:00|41.44|41.23|41.59|41.38|41.63|41.42|41.41|41.2|229
1754327400000|2025-08-04 17:10:00|41.58|41.37|41.72|41.51|41.73|41.52|41.53|41.32|149
1754327700000|2025-08-04 17:15:00|41.73|41.52|41.58|41.37|41.73|41.52|41.47|41.26|174
1754328000000|2025-08-04 17:20:00|41.57|41.36|41.35|41.14|41.58|41.37|41.33|41.12|107
1754328300000|2025-08-04 17:25:00|41.36|41.15|41.39|41.18|41.47|41.26|41.31|41.1|103
1754328600000|2025-08-04 17:30:00|41.38|41.17|41.38|41.17|41.43|41.22|41.31|41.1|127
1754328900000|2025-08-04 17:35:00|41.37|41.16|41.47|41.26|41.55|41.34|41.37|41.16|64
1754329200000|2025-08-04 17:40:00|41.46|41.25|41.49|41.28|41.55|41.34|41.45|41.24|86
1754329500000|2025-08-04 17:45:00|41.5|41.29|41.68|41.47|41.68|41.47|41.45|41.24|133
1754329800000|2025-08-04 17:50:00|41.67|41.46|41.57|41.36|41.68|41.47|41.53|41.32|101
1754330100000|2025-08-04 17:55:00|41.56|41.35|41.58|41.37|41.59|41.38|41.51|41.3|106
1754330400000|2025-08-04 18:00:00|41.57|41.36|41.51|41.3|41.67|41.46|41.48|41.27|122
1754330700000|2025-08-04 18:05:00|41.52|41.31|41.57|41.36|41.63|41.42|41.5|41.29|110
1754331000000|2025-08-04 18:10:00|41.56|41.35|41.57|41.36|41.61|41.4|41.53|41.32|90
1754331300000|2025-08-04 18:15:00|41.56|41.35|41.62|41.41|41.66|41.45|41.53|41.32|84
1754331600000|2025-08-04 18:20:00|41.63|41.42|41.61|41.4|41.74|41.53|41.61|41.4|99
1754331900000|2025-08-04 18:25:00|41.62|41.41|41.66|41.45|41.72|41.51|41.61|41.4|42
1754332200000|2025-08-04 18:30:00|41.62|41.41|41.52|41.31|41.62|41.41|41.51|41.3|55
1754332500000|2025-08-04 18:35:00|41.51|41.3|41.57|41.36|41.64|41.43|41.5|41.29|60
1754332800000|2025-08-04 18:40:00|41.58|41.37|41.61|41.4|41.65|41.44|41.57|41.36|55
1754333100000|2025-08-04 18:45:00|41.62|41.41|41.64|41.43|41.65|41.44|41.53|41.32|75
1754333400000|2025-08-04 18:50:00|41.65|41.44|41.64|41.43|41.66|41.45|41.58|41.37|69
1754333700000|2025-08-04 18:55:00|41.63|41.42|41.64|41.43|41.7|41.49|41.6|41.39|77
1754334000000|2025-08-04 19:00:00|41.63|41.42|41.56|41.35|41.65|41.44|41.55|41.34|81
1754334300000|2025-08-04 19:05:00|41.55|41.34|41.61|41.4|41.66|41.45|41.5|41.29|127
1754334600000|2025-08-04 19:10:00|41.62|41.41|41.56|41.35|41.64|41.43|41.53|41.32|75
1754334900000|2025-08-04 19:15:00|41.57|41.36|41.49|41.28|41.57|41.36|41.47|41.26|76
1754335200000|2025-08-04 19:20:00|41.48|41.27|41.44|41.23|41.51|41.3|41.42|41.21|58
1754335500000|2025-08-04 19:25:00|41.43|41.22|41.47|41.26|41.5|41.29|41.42|41.21|37
1754335800000|2025-08-04 19:30:00|41.48|41.27|41.41|41.2|41.5|41.29|41.37|41.16|66
1754336100000|2025-08-04 19:35:00|41.4|41.19|41.37|41.16|41.44|41.23|41.33|41.12|55
1754336400000|2025-08-04 19:40:00|41.36|41.15|41.41|41.2|41.45|41.24|41.35|41.14|47
1754336700000|2025-08-04 19:45:00|41.4|41.19|41.4|41.19|41.45|41.24|41.39|41.18|61
1754337000000|2025-08-04 19:50:00|41.39|41.18|41.44|41.23|41.45|41.24|41.36|41.15|61
1754337300000|2025-08-04 19:55:00|41.43|41.22|41.47|41.26|41.48|41.27|41.4|41.19|60
1754337600000|2025-08-04 20:00:00|41.48|41.27|41.39|41.18|41.49|41.28|41.37|41.16|61
1754337900000|2025-08-04 20:05:00|41.41|41.2|41.54|41.33|41.56|41.35|41.41|41.2|59
1754338200000|2025-08-04 20:10:00|41.51|41.3|41.49|41.28|41.51|41.3|41.46|41.25|41
1754338500000|2025-08-04 20:15:00|41.5|41.29|41.45|41.24|41.52|41.31|41.41|41.2|47
1754338800000|2025-08-04 20:20:00|41.44|41.23|41.46|41.25|41.47|41.26|41.39|41.18|67
1754339100000|2025-08-04 20:25:00|41.45|41.24|41.48|41.27|41.51|41.3|41.45|41.24|88
1754339400000|2025-08-04 20:30:00|41.49|41.28|41.63|41.42|41.63|41.42|41.48|41.27|93
1754339700000|2025-08-04 20:35:00|41.62|41.41|41.66|41.45|41.66|41.45|41.59|41.38|60
1754340000000|2025-08-04 20:40:00|41.65|41.44|41.66|41.45|41.71|41.5|41.62|41.41|73
1754340300000|2025-08-04 20:45:00|41.65|41.44|41.55|41.34|41.65|41.44|41.53|41.32|81
1754340600000|2025-08-04 20:50:00|41.56|41.35|41.59|41.38|41.62|41.41|41.53|41.32|106
1754340900000|2025-08-04 20:55:00|41.58|41.37|41.52|41.31|41.58|41.37|41.51|41.3|75
1754341200000|2025-08-04 21:00:00|41.51|41.3|41.55|41.34|41.6|41.39|41.51|41.3|135
1754341500000|2025-08-04 21:05:00|41.56|41.35|41.56|41.35|41.62|41.41|41.54|41.33|87
1754341800000|2025-08-04 21:10:00|41.55|41.34|41.47|41.26|41.61|41.4|41.45|41.24|89
1754342100000|2025-08-04 21:15:00|41.48|41.27|41.64|41.43|41.69|41.48|41.48|41.27|142
1754342400000|2025-08-04 21:20:00|41.63|41.42|41.47|41.26|41.63|41.42|41.47|41.26|76
1754342700000|2025-08-04 21:25:00|41.48|41.27|41.49|41.28|41.5|41.29|41.45|41.24|38
1754343000000|2025-08-04 21:30:00|41.48|41.27|41.57|41.36|41.6|41.39|41.45|41.24|46
1754343300000|2025-08-04 21:35:00|41.58|41.37|41.65|41.44|41.65|41.44|41.56|41.35|20
1754343600000|2025-08-04 21:40:00|41.64|41.43|41.6|41.39|41.66|41.45|41.52|41.31|35
1754343900000|2025-08-04 21:45:00|41.61|41.4|41.45|41.24|41.64|41.43|41.44|41.23|25
1754344200000|2025-08-04 21:50:00|41.46|41.25|41.46|41.25|41.46|41.25|41.44|41.23|49
1754344500000|2025-08-04 21:55:00|41.45|41.24|41.52|41.31|41.62|41.41|41.41|41.2|107
1754344800000|2025-08-04 22:00:00|41.53|41.32|41.6|41.39|41.62|41.41|41.53|41.32|155
1754345100000|2025-08-04 22:05:00|41.59|41.38|41.64|41.43|41.65|41.44|41.54|41.33|86
1754345400000|2025-08-04 22:10:00|41.63|41.42|41.64|41.43|41.68|41.47|41.58|41.37|76
1754345700000|2025-08-04 22:15:00|41.63|41.42|41.75|41.54|41.79|41.58|41.6|41.39|55
1754346000000|2025-08-04 22:20:00|41.76|41.55|41.81|41.6|41.81|41.6|41.73|41.52|14
1754346300000|2025-08-04 22:25:00|41.82|41.61|41.76|41.55|41.82|41.61|41.75|41.54|13
1754346600000|2025-08-04 22:30:00|41.77|41.56|41.86|41.65|41.86|41.65|41.77|41.56|31
1754346900000|2025-08-04 22:35:00|41.87|41.66|41.8|41.59|41.9|41.69|41.8|41.59|23
1754347200000|2025-08-04 22:40:00|41.73|41.52|41.67|41.46|41.73|41.52|41.6|41.39|56
1754347500000|2025-08-04 22:45:00|41.68|41.47|41.59|41.38|41.69|41.48|41.58|41.37|54
1754347800000|2025-08-04 22:50:00|41.6|41.39|41.72|41.51|41.75|41.54|41.57|41.36|60
1754348100000|2025-08-04 22:55:00|41.71|41.5|41.78|41.57|41.79|41.58|41.68|41.47|49
1754348400000|2025-08-04 23:00:00|41.79|41.58|41.72|41.51|41.79|41.58|41.67|41.46|82
1754348700000|2025-08-04 23:05:00|41.71|41.5|41.71|41.5|41.78|41.57|41.69|41.48|72
1754349000000|2025-08-04 23:10:00|41.7|41.49|41.76|41.55|41.79|41.58|41.69|41.48|111
1754349300000|2025-08-04 23:15:00|41.75|41.54|41.65|41.44|41.75|41.54|41.65|41.44|46
1754349600000|2025-08-04 23:20:00|41.64|41.43|41.64|41.43|41.66|41.45|41.64|41.43|17
1754349900000|2025-08-04 23:25:00|41.65|41.44|41.59|41.38|41.67|41.46|41.56|41.35|39
1754350200000|2025-08-04 23:30:00|41.58|41.37|41.57|41.36|41.58|41.37|41.52|41.31|75
1754350500000|2025-08-04 23:35:00|41.58|41.37|41.59|41.38|41.66|41.45|41.58|41.37|37
1754350800000|2025-08-04 23:40:00|41.58|41.37|41.46|41.25|41.59|41.38|41.46|41.25|73
1754351100000|2025-08-04 23:45:00|41.47|41.26|41.42|41.21|41.47|41.26|41.41|41.2|52
1754351400000|2025-08-04 23:50:00|41.43|41.22|41.5|41.29|41.51|41.3|41.39|41.18|45
1754351700000|2025-08-04 23:55:00|41.49|41.28|41.46|41.25|41.53|41.32|41.46|41.25|43
1754352000000|2025-08-05 00:00:00|41.47|41.26|41.54|41.33|41.54|41.33|41.44|41.23|79
1754352300000|2025-08-05 00:05:00|41.53|41.32|41.49|41.28|41.6|41.39|41.49|41.28|107
1754352600000|2025-08-05 00:10:00|41.5|41.29|41.67|41.46|41.67|41.46|41.47|41.26|77
1754352900000|2025-08-05 00:15:00|41.68|41.47|41.68|41.47|41.74|41.53|41.62|41.41|120
1754353200000|2025-08-05 00:20:00|41.69|41.48|41.82|41.61|41.82|41.61|41.64|41.43|109
1754353500000|2025-08-05 00:25:00|41.81|41.6|41.71|41.5|41.81|41.6|41.71|41.5|58
1754353800000|2025-08-05 00:30:00|41.72|41.51|41.82|41.61|41.82|41.61|41.69|41.48|67
1754354100000|2025-08-05 00:35:00|41.81|41.6|41.82|41.61|41.86|41.65|41.74|41.53|85
1754354400000|2025-08-05 00:40:00|41.83|41.62|41.75|41.54|41.84|41.63|41.74|41.53|93
1754354700000|2025-08-05 00:45:00|41.74|41.53|41.71|41.5|41.78|41.57|41.7|41.49|72
1754355000000|2025-08-05 00:50:00|41.73|41.52|41.69|41.48|41.77|41.56|41.64|41.43|77
1754355300000|2025-08-05 00:55:00|41.68|41.47|41.73|41.52|41.75|41.54|41.66|41.45|42
1754355600000|2025-08-05 01:00:00|41.72|41.51|41.81|41.6|41.81|41.6|41.64|41.43|61
1754355900000|2025-08-05 01:05:00|41.8|41.59|41.89|41.68|41.98|41.77|41.8|41.59|42
1754356200000|2025-08-05 01:10:00|41.88|41.67|41.76|41.55|41.9|41.69|41.68|41.47|69
1754356500000|2025-08-05 01:15:00|41.79|41.58|41.62|41.41|41.8|41.59|41.54|41.33|111
1754356800000|2025-08-05 01:20:00|41.61|41.4|41.61|41.4|41.63|41.42|41.49|41.28|51
1754357100000|2025-08-05 01:25:00|41.6|41.39|41.64|41.43|41.64|41.43|41.57|41.36|53
1754357400000|2025-08-05 01:30:00|41.65|41.44|41.61|41.4|41.65|41.44|41.58|41.37|37
1754357700000|2025-08-05 01:35:00|41.6|41.39|41.51|41.3|41.6|41.39|41.47|41.26|61
1754358000000|2025-08-05 01:40:00|41.5|41.29|41.58|41.37|41.58|41.37|41.47|41.26|56
1754358300000|2025-08-05 01:45:00|41.57|41.36|41.48|41.27|41.59|41.38|41.44|41.23|75
1754358600000|2025-08-05 01:50:00|41.49|41.28|41.44|41.23|41.5|41.29|41.44|41.23|90
1754358900000|2025-08-05 01:55:00|41.45|41.24|41.2|40.99|41.46|41.25|41.14|40.93|148
1754359200000|2025-08-05 02:00:00|41.21|41|41.31|41.1|41.32|41.11|41.2|40.99|106
1754359500000|2025-08-05 02:05:00|41.3|41.09|41.31|41.1|41.35|41.14|41.28|41.07|50
1754359800000|2025-08-05 02:10:00|41.32|41.11|41.16|40.95|41.34|41.13|41.14|40.93|62
1754360100000|2025-08-05 02:15:00|41.17|40.96|41.22|41.01|41.23|41.02|41.15|40.94|52
1754360400000|2025-08-05 02:20:00|41.21|41|41.16|40.95|41.21|41|41.14|40.93|49
1754360700000|2025-08-05 02:25:00|41.15|40.94|41.12|40.91|41.16|40.95|41.1|40.89|48
1754361000000|2025-08-05 02:30:00|41.11|40.9|41.18|40.97|41.23|41.02|41.07|40.86|73
1754361300000|2025-08-05 02:35:00|41.17|40.96|41.21|41|41.22|41.01|41.17|40.96|27
1754361600000|2025-08-05 02:40:00|41.22|41.01|41.2|40.99|41.22|41.01|41.12|40.91|53
1754361900000|2025-08-05 02:45:00|41.19|40.98|41.18|40.97|41.2|40.99|41.12|40.91|56
1754362200000|2025-08-05 02:50:00|41.19|40.98|41.17|40.96|41.24|41.03|41.17|40.96|36
1754362500000|2025-08-05 02:55:00|41.16|40.95|41.19|40.98|41.21|41|41.13|40.92|22
1754362800000|2025-08-05 03:00:00|41.22|41.01|41.16|40.95|41.25|41.04|41.15|40.94|34
1754363100000|2025-08-05 03:05:00|41.15|40.94|41.05|40.84|41.16|40.95|41.05|40.84|51
1754363400000|2025-08-05 03:10:00|41.04|40.83|40.98|40.77|41.04|40.83|40.94|40.73|65
1754363700000|2025-08-05 03:15:00|40.97|40.76|40.86|40.65|40.98|40.77|40.85|40.64|85
1754364000000|2025-08-05 03:20:00|40.85|40.64|40.78|40.57|40.87|40.66|40.74|40.53|104
1754364300000|2025-08-05 03:25:00|40.79|40.58|40.83|40.62|40.86|40.65|40.79|40.58|53
1754364600000|2025-08-05 03:30:00|40.84|40.63|40.69|40.48|40.85|40.64|40.69|40.48|67
1754364900000|2025-08-05 03:35:00|40.68|40.47|40.61|40.4|40.69|40.48|40.59|40.38|83
1754365200000|2025-08-05 03:40:00|40.62|40.41|40.64|40.43|40.75|40.54|40.62|40.41|67
1754365500000|2025-08-05 03:45:00|40.65|40.44|40.65|40.44|40.73|40.52|40.64|40.43|45
1754365800000|2025-08-05 03:50:00|40.64|40.43|40.64|40.43|40.7|40.49|40.64|40.43|67
1754366100000|2025-08-05 03:55:00|40.63|40.42|40.59|40.38|40.66|40.45|40.59|40.38|72
1754366400000|2025-08-05 04:00:00|40.58|40.37|40.55|40.34|40.61|40.4|40.55|40.34|54
1754366700000|2025-08-05 04:05:00|40.54|40.33|40.63|40.42|40.7|40.49|40.54|40.33|49
1754367000000|2025-08-05 04:10:00|40.64|40.43|40.8|40.59|40.81|40.6|40.64|40.43|36
1754367300000|2025-08-05 04:15:00|40.79|40.58|40.51|40.3|40.8|40.59|40.5|40.29|85
1754367600000|2025-08-05 04:20:00|40.52|40.31|40.57|40.36|40.6|40.39|40.52|40.31|54
1754367900000|2025-08-05 04:25:00|40.56|40.35|40.57|40.36|40.64|40.43|40.56|40.35|40
1754368200000|2025-08-05 04:30:00|40.56|40.35|40.49|40.28|40.56|40.35|40.44|40.23|52
1754368500000|2025-08-05 04:35:00|40.48|40.27|40.59|40.38|40.6|40.39|40.47|40.26|66
1754368800000|2025-08-05 04:40:00|40.6|40.39|40.68|40.47|40.69|40.48|40.57|40.36|34
1754369100000|2025-08-05 04:45:00|40.69|40.48|40.71|40.5|40.71|40.5|40.66|40.45|33
1754369400000|2025-08-05 04:50:00|40.72|40.51|40.65|40.44|40.72|40.51|40.65|40.44|30
1754369700000|2025-08-05 04:55:00|40.66|40.45|40.63|40.42|40.71|40.5|40.62|40.41|50
1754370000000|2025-08-05 05:00:00|40.62|40.41|40.73|40.52|40.77|40.56|40.62|40.41|37
1754370300000|2025-08-05 05:05:00|40.74|40.53|40.77|40.56|40.87|40.66|40.73|40.52|47
1754370600000|2025-08-05 05:10:00|40.76|40.55|40.75|40.54|40.79|40.58|40.74|40.53|34
1754370900000|2025-08-05 05:15:00|40.76|40.55|40.82|40.61|40.84|40.63|40.76|40.55|33
1754371200000|2025-08-05 05:20:00|40.83|40.62|40.78|40.57|40.84|40.63|40.76|40.55|61
1754371500000|2025-08-05 05:25:00|40.79|40.58|40.79|40.58|40.84|40.63|40.78|40.57|31
1754371800000|2025-08-05 05:30:00|40.78|40.57|40.76|40.55|40.8|40.59|40.72|40.51|54
1754372100000|2025-08-05 05:35:00|40.75|40.54|40.69|40.48|40.78|40.57|40.67|40.46|53
1754372400000|2025-08-05 05:40:00|40.68|40.47|40.73|40.52|40.73|40.52|40.64|40.43|36
1754372700000|2025-08-05 05:45:00|40.75|40.54|40.79|40.58|40.84|40.63|40.75|40.54|22
1754373000000|2025-08-05 05:50:00|40.78|40.57|40.85|40.64|40.85|40.64|40.78|40.57|21
1754373300000|2025-08-05 05:55:00|40.86|40.65|40.9|40.69|40.93|40.72|40.86|40.65|27
1754373600000|2025-08-05 06:00:00|40.91|40.7|41.02|40.81|41.02|40.81|40.84|40.63|39
1754373900000|2025-08-05 06:05:00|41.01|40.8|41.05|40.84|41.05|40.84|40.97|40.76|38
1754374200000|2025-08-05 06:10:00|41.04|40.83|41.07|40.86|41.1|40.89|41.03|40.82|53
1754374500000|2025-08-05 06:15:00|41.08|40.87|41.16|40.95|41.16|40.95|41.04|40.83|61
1754374800000|2025-08-05 06:20:00|41.15|40.94|41.06|40.85|41.15|40.94|41.03|40.82|31
1754375100000|2025-08-05 06:25:00|41.07|40.86|40.95|40.74|41.07|40.86|40.95|40.74|45
1754375400000|2025-08-05 06:30:00|40.94|40.73|40.81|40.6|40.94|40.73|40.8|40.59|42
1754375700000|2025-08-05 06:35:00|40.8|40.59|40.77|40.56|40.82|40.61|40.76|40.55|28
1754376000000|2025-08-05 06:40:00|40.76|40.55|40.71|40.5|40.76|40.55|40.69|40.48|35
1754376300000|2025-08-05 06:45:00|40.7|40.49|40.7|40.49|40.7|40.49|40.64|40.43|35
1754376600000|2025-08-05 06:50:00|40.69|40.48|40.65|40.44|40.7|40.49|40.55|40.34|85
1754376900000|2025-08-05 06:55:00|40.64|40.43|40.73|40.52|40.74|40.53|40.63|40.42|34
1754377200000|2025-08-05 07:00:00|40.72|40.51|40.74|40.53|40.74|40.53|40.71|40.5|7
1754377500000|2025-08-05 07:05:00|40.75|40.54|40.78|40.57|40.79|40.58|40.71|40.5|35
1754377800000|2025-08-05 07:10:00|40.77|40.56|40.77|40.56|40.79|40.58|40.72|40.51|41
1754378100000|2025-08-05 07:15:00|40.76|40.55|40.78|40.57|40.78|40.57|40.73|40.52|27
1754378400000|2025-08-05 07:20:00|40.77|40.56|40.83|40.62|40.84|40.63|40.77|40.56|19
1754378700000|2025-08-05 07:25:00|40.84|40.63|40.68|40.47|40.84|40.63|40.68|40.47|50
1754379000000|2025-08-05 07:30:00|40.69|40.48|40.4|40.19|40.69|40.48|40.39|40.18|70
1754379300000|2025-08-05 07:35:00|40.41|40.2|40.42|40.21|40.51|40.3|40.32|40.11|118
1754379600000|2025-08-05 07:40:00|40.41|40.2|40.49|40.28|40.5|40.29|40.37|40.16|66
1754379900000|2025-08-05 07:45:00|40.48|40.27|40.42|40.21|40.6|40.39|40.41|40.2|75
1754380200000|2025-08-05 07:50:00|40.41|40.2|40.43|40.22|40.49|40.28|40.37|40.16|67
1754380500000|2025-08-05 07:55:00|40.44|40.23|40.29|40.08|40.49|40.28|40.27|40.06|49
1754380800000|2025-08-05 08:00:00|40.28|40.07|40.32|40.11|40.34|40.13|40.21|40|74
1754381100000|2025-08-05 08:05:00|40.34|40.13|40.29|40.08|40.41|40.2|40.24|40.03|82
1754381400000|2025-08-05 08:10:00|40.28|40.07|40.27|40.06|40.32|40.11|40.26|40.05|50
1754381700000|2025-08-05 08:15:00|40.28|40.07|40.42|40.21|40.44|40.23|40.28|40.07|26
1754382000000|2025-08-05 08:20:00|40.43|40.22|40.48|40.27|40.5|40.29|40.42|40.21|12
1754382300000|2025-08-05 08:25:00|40.51|40.3|40.65|40.44|40.65|40.44|40.51|40.3|85
1754382600000|2025-08-05 08:30:00|40.66|40.45|40.77|40.56|40.83|40.62|40.61|40.4|108
1754382900000|2025-08-05 08:35:00|40.76|40.55|40.62|40.41|40.87|40.66|40.62|40.41|124
1754383200000|2025-08-05 08:40:00|40.63|40.42|40.54|40.33|40.64|40.43|40.51|40.3|120
1754383500000|2025-08-05 08:45:00|40.55|40.34|40.53|40.32|40.57|40.36|40.49|40.28|64
1754383800000|2025-08-05 08:50:00|40.52|40.31|40.57|40.36|40.62|40.41|40.49|40.28|71
1754384100000|2025-08-05 08:55:00|40.58|40.37|40.59|40.38|40.62|40.41|40.56|40.35|47
1754384400000|2025-08-05 09:00:00|40.6|40.39|40.55|40.34|40.63|40.42|40.54|40.33|52
1754384700000|2025-08-05 09:05:00|40.54|40.33|40.52|40.31|40.57|40.36|40.5|40.29|40
1754385000000|2025-08-05 09:10:00|40.51|40.3|40.59|40.38|40.59|40.38|40.51|40.3|53
1754385300000|2025-08-05 09:15:00|40.58|40.37|40.46|40.25|40.6|40.39|40.39|40.18|131
1754385600000|2025-08-05 09:20:00|40.45|40.24|40.45|40.24|40.51|40.3|40.43|40.22|89
1754385900000|2025-08-05 09:25:00|40.46|40.25|40.54|40.33|40.55|40.34|40.46|40.25|131
1754386200000|2025-08-05 09:30:00|40.53|40.32|40.54|40.33|40.57|40.36|40.49|40.28|66
1754386500000|2025-08-05 09:35:00|40.55|40.34|40.57|40.36|40.59|40.38|40.48|40.27|38
1754386800000|2025-08-05 09:40:00|40.58|40.37|40.64|40.43|40.67|40.46|40.58|40.37|34
1754387100000|2025-08-05 09:45:00|40.66|40.45|40.6|40.39|40.73|40.52|40.59|40.38|43
1754387400000|2025-08-05 09:50:00|40.59|40.38|40.66|40.45|40.67|40.46|40.59|40.38|48
1754387700000|2025-08-05 09:55:00|40.67|40.46|40.8|40.59|40.82|40.61|40.67|40.46|53
1754388000000|2025-08-05 10:00:00|40.79|40.58|40.73|40.52|40.83|40.62|40.69|40.48|79
1754388300000|2025-08-05 10:05:00|40.74|40.53|40.87|40.66|40.92|40.71|40.73|40.52|98
1754388600000|2025-08-05 10:10:00|40.86|40.65|40.91|40.7|40.92|40.71|40.85|40.64|48
1754388900000|2025-08-05 10:15:00|40.92|40.71|40.88|40.67|40.97|40.76|40.87|40.66|80
1754389200000|2025-08-05 10:20:00|40.87|40.66|40.93|40.72|40.95|40.74|40.87|40.66|37
1754389500000|2025-08-05 10:25:00|40.94|40.73|41.11|40.9|41.16|40.95|40.94|40.73|95
1754389800000|2025-08-05 10:30:00|41.12|40.91|41.34|41.13|41.36|41.15|41.1|40.89|124
1754390100000|2025-08-05 10:35:00|41.35|41.14|41.35|41.14|41.36|41.15|41.25|41.04|107
1754390400000|2025-08-05 10:40:00|41.34|41.13|41.38|41.17|41.38|41.17|41.21|41|125
1754390700000|2025-08-05 10:45:00|41.37|41.16|41.29|41.08|41.37|41.16|41.25|41.04|60
1754391000000|2025-08-05 10:50:00|41.28|41.07|41.32|41.11|41.39|41.18|41.28|41.07|71
1754391300000|2025-08-05 10:55:00|41.31|41.1|41.25|41.04|41.32|41.11|41.24|41.03|38
1754391600000|2025-08-05 11:00:00|41.26|41.05|41.17|40.96|41.32|41.11|41.14|40.93|61
1754391900000|2025-08-05 11:05:00|41.16|40.95|41.18|40.97|41.21|41|41.1|40.89|36
1754392200000|2025-08-05 11:10:00|41.17|40.96|41.21|41|41.25|41.04|41.15|40.94|36
1754392500000|2025-08-05 11:15:00|41.22|41.01|41.18|40.97|41.27|41.06|41.15|40.94|61
1754392800000|2025-08-05 11:20:00|41.19|40.98|41.12|40.91|41.19|40.98|41.07|40.86|56
1754393100000|2025-08-05 11:25:00|41.11|40.9|41.13|40.92|41.17|40.96|41.09|40.88|36
1754393400000|2025-08-05 11:30:00|41.14|40.93|41.05|40.84|41.15|40.94|40.98|40.77|58
1754393700000|2025-08-05 11:35:00|41.04|40.83|41.1|40.89|41.13|40.92|40.99|40.78|30
1754394000000|2025-08-05 11:40:00|41.09|40.88|41.14|40.93|41.15|40.94|41.07|40.86|55
1754394300000|2025-08-05 11:45:00|41.13|40.92|41.12|40.91|41.13|40.92|41.06|40.85|56
1754394600000|2025-08-05 11:50:00|41.11|40.9|41.08|40.87|41.18|40.97|41.06|40.85|115
1754394900000|2025-08-05 11:55:00|41.07|40.86|41.05|40.84|41.08|40.87|40.99|40.78|81
1754395200000|2025-08-05 12:00:00|41.06|40.85|40.98|40.77|41.11|40.9|40.95|40.74|86
1754395500000|2025-08-05 12:05:00|40.99|40.78|40.99|40.78|41.05|40.84|40.9|40.69|94
1754395800000|2025-08-05 12:10:00|40.98|40.77|41.04|40.83|41.05|40.84|40.9|40.69|68
1754396100000|2025-08-05 12:15:00|41.03|40.82|40.89|40.68|41.03|40.82|40.81|40.6|114
1754396400000|2025-08-05 12:20:00|40.88|40.67|40.74|40.53|40.92|40.71|40.63|40.42|148
1754396700000|2025-08-05 12:25:00|40.75|40.54|40.83|40.62|40.88|40.67|40.74|40.53|97
1754397000000|2025-08-05 12:30:00|40.82|40.61|40.77|40.56|40.83|40.62|40.69|40.48|110
1754397300000|2025-08-05 12:35:00|40.76|40.55|40.44|40.23|40.77|40.56|40.36|40.15|131
1754397600000|2025-08-05 12:40:00|40.46|40.25|40.61|40.4|40.68|40.47|40.46|40.25|132
1754397900000|2025-08-05 12:45:00|40.62|40.41|40.72|40.51|40.72|40.51|40.59|40.38|146
1754398200000|2025-08-05 12:50:00|40.71|40.5|40.65|40.44|40.78|40.57|40.64|40.43|100
1754398500000|2025-08-05 12:55:00|40.66|40.45|40.55|40.34|40.72|40.51|40.52|40.31|99
1754398800000|2025-08-05 13:00:00|40.54|40.33|40.62|40.41|40.63|40.42|40.49|40.28|161
1754399100000|2025-08-05 13:05:00|40.63|40.42|40.53|40.32|40.68|40.47|40.51|40.3|116
1754399400000|2025-08-05 13:10:00|40.52|40.31|40.58|40.37|40.61|40.4|40.5|40.29|105
1754399700000|2025-08-05 13:15:00|40.59|40.38|40.75|40.54|40.76|40.55|40.56|40.35|99
1754400000000|2025-08-05 13:20:00|40.74|40.53|40.71|40.5|40.84|40.63|40.69|40.48|73
1754400300000|2025-08-05 13:25:00|40.72|40.51|40.66|40.45|40.75|40.54|40.62|40.41|81
1754400600000|2025-08-05 13:30:00|40.65|40.44|40.5|40.29|40.73|40.52|40.49|40.28|126
1754400900000|2025-08-05 13:35:00|40.51|40.3|40.68|40.47|40.73|40.52|40.49|40.28|160
1754401200000|2025-08-05 13:40:00|40.67|40.46|40.56|40.35|40.67|40.46|40.54|40.33|100
1754401500000|2025-08-05 13:45:00|40.57|40.36|40.69|40.48|40.73|40.52|40.57|40.36|121
1754401800000|2025-08-05 13:50:00|40.68|40.47|40.71|40.5|40.74|40.53|40.6|40.39|83
1754402100000|2025-08-05 13:55:00|40.72|40.51|40.73|40.52|40.74|40.53|40.63|40.42|73
1754402400000|2025-08-05 14:00:00|40.72|40.51|40.51|40.3|40.74|40.53|40.46|40.25|161
1754402700000|2025-08-05 14:05:00|40.52|40.31|40.43|40.22|40.52|40.31|40.35|40.14|189
1754403000000|2025-08-05 14:10:00|40.42|40.21|40.3|40.09|40.48|40.27|40.18|39.97|180
1754403300000|2025-08-05 14:15:00|40.29|40.08|40.12|39.91|40.3|40.09|40.07|39.86|221
1754403600000|2025-08-05 14:20:00|40.11|39.9|39.82|39.61|40.15|39.94|39.82|39.61|217
1754403900000|2025-08-05 14:25:00|39.83|39.62|39.86|39.65|39.95|39.74|39.76|39.55|195
1754404200000|2025-08-05 14:30:00|39.85|39.64|39.82|39.61|39.91|39.7|39.72|39.51|143
1754404500000|2025-08-05 14:35:00|39.81|39.6|39.7|39.49|39.86|39.65|39.68|39.47|146
1754404800000|2025-08-05 14:40:00|39.71|39.5|39.69|39.48|39.86|39.65|39.63|39.42|181
1754405100000|2025-08-05 14:45:00|39.7|39.49|39.62|39.41|39.84|39.63|39.62|39.41|144
1754405400000|2025-08-05 14:50:00|39.63|39.42|39.71|39.5|39.75|39.54|39.63|39.42|119
1754405700000|2025-08-05 14:55:00|39.7|39.49|39.81|39.6|39.82|39.61|39.7|39.49|129
1754406000000|2025-08-05 15:00:00|39.82|39.61|39.85|39.64|39.88|39.67|39.7|39.49|138
1754406300000|2025-08-05 15:05:00|39.86|39.65|40.13|39.92|40.13|39.92|39.86|39.65|82
1754406600000|2025-08-05 15:10:00|40.12|39.91|40.08|39.87|40.12|39.91|39.96|39.75|89
1754406900000|2025-08-05 15:15:00|40.07|39.86|40.03|39.82|40.07|39.86|39.98|39.77|107
1754407200000|2025-08-05 15:20:00|40.04|39.83|39.93|39.72|40.11|39.9|39.88|39.67|118
1754407500000|2025-08-05 15:25:00|39.94|39.73|39.84|39.63|39.97|39.76|39.75|39.54|124
1754407800000|2025-08-05 15:30:00|39.85|39.64|39.73|39.52|39.85|39.64|39.68|39.47|126
1754408100000|2025-08-05 15:35:00|39.72|39.51|39.53|39.32|39.73|39.52|39.52|39.31|178
1754408400000|2025-08-05 15:40:00|39.54|39.33|39.57|39.36|39.62|39.41|39.48|39.27|105
1754408700000|2025-08-05 15:45:00|39.58|39.37|39.52|39.31|39.67|39.46|39.49|39.28|125
1754409000000|2025-08-05 15:50:00|39.51|39.3|39.52|39.31|39.58|39.37|39.43|39.22|148
1754409300000|2025-08-05 15:55:00|39.51|39.3|39.71|39.5|39.72|39.51|39.49|39.28|118
1754409600000|2025-08-05 16:00:00|39.7|39.49|39.85|39.64|39.86|39.65|39.68|39.47|104
1754409900000|2025-08-05 16:05:00|39.84|39.63|39.83|39.62|39.89|39.68|39.78|39.57|86
1754410200000|2025-08-05 16:10:00|39.82|39.61|39.83|39.62|39.86|39.65|39.77|39.56|73
1754410500000|2025-08-05 16:15:00|39.84|39.63|39.81|39.6|39.92|39.71|39.76|39.55|115
1754410800000|2025-08-05 16:20:00|39.8|39.59|39.85|39.64|39.92|39.71|39.8|39.59|79
1754411100000|2025-08-05 16:25:00|39.86|39.65|39.95|39.74|39.99|39.78|39.85|39.64|44
1754411400000|2025-08-05 16:30:00|39.94|39.73|40.06|39.85|40.09|39.88|39.92|39.71|88
1754411700000|2025-08-05 16:35:00|40.05|39.84|39.9|39.69|40.06|39.85|39.89|39.68|53
1754412000000|2025-08-05 16:40:00|39.91|39.7|39.87|39.66|39.93|39.72|39.69|39.48|125
1754412300000|2025-08-05 16:45:00|39.86|39.65|39.82|39.61|39.86|39.65|39.73|39.52|91
1754412600000|2025-08-05 16:50:00|39.83|39.62|39.94|39.73|39.95|39.74|39.78|39.57|72
1754412900000|2025-08-05 16:55:00|39.93|39.72|39.89|39.68|39.93|39.72|39.84|39.63|77
1754413200000|2025-08-05 17:00:00|39.9|39.69|39.92|39.71|39.98|39.77|39.88|39.67|75
1754413500000|2025-08-05 17:05:00|39.93|39.72|39.94|39.73|39.99|39.78|39.9|39.69|84
1754413800000|2025-08-05 17:10:00|39.93|39.72|39.89|39.68|39.94|39.73|39.86|39.65|84
1754414100000|2025-08-05 17:15:00|39.9|39.69|39.89|39.68|39.94|39.73|39.88|39.67|83
1754414400000|2025-08-05 17:20:00|39.88|39.67|39.85|39.64|39.94|39.73|39.83|39.62|88
1754414700000|2025-08-05 17:25:00|39.84|39.63|39.93|39.72|39.99|39.78|39.84|39.63|60
1754415000000|2025-08-05 17:30:00|39.94|39.73|39.99|39.78|40.02|39.81|39.94|39.73|82
1754415300000|2025-08-05 17:35:00|39.98|39.77|39.99|39.78|40.02|39.81|39.93|39.72|91
1754415600000|2025-08-05 17:40:00|39.98|39.77|39.84|39.63|39.99|39.78|39.83|39.62|66
1754415900000|2025-08-05 17:45:00|39.83|39.62|39.83|39.62|39.92|39.71|39.74|39.53|101
1754416200000|2025-08-05 17:50:00|39.84|39.63|39.91|39.7|39.91|39.7|39.8|39.59|67
1754416500000|2025-08-05 17:55:00|39.93|39.72|40.01|39.8|40.04|39.83|39.93|39.72|55
1754416800000|2025-08-05 18:00:00|40|39.79|39.85|39.64|40|39.79|39.85|39.64|64
1754417100000|2025-08-05 18:05:00|39.86|39.65|39.92|39.71|39.98|39.77|39.86|39.65|68
1754417400000|2025-08-05 18:10:00|39.91|39.7|39.82|39.61|39.92|39.71|39.82|39.61|87
1754417700000|2025-08-05 18:15:00|39.81|39.6|39.85|39.64|39.86|39.65|39.69|39.48|110
1754418000000|2025-08-05 18:20:00|39.86|39.65|39.85|39.64|39.88|39.67|39.8|39.59|71
1754418300000|2025-08-05 18:25:00|39.86|39.65|39.79|39.58|39.87|39.66|39.72|39.51|72
1754418600000|2025-08-05 18:30:00|39.78|39.57|39.82|39.61|39.82|39.61|39.72|39.51|87
1754418900000|2025-08-05 18:35:00|39.83|39.62|39.78|39.57|39.83|39.62|39.7|39.49|83
1754419200000|2025-08-05 18:40:00|39.77|39.56|39.7|39.49|39.77|39.56|39.67|39.46|95
1754419500000|2025-08-05 18:45:00|39.71|39.5|39.74|39.53|39.78|39.57|39.58|39.37|134
1754419800000|2025-08-05 18:50:00|39.75|39.54|39.84|39.63|39.85|39.64|39.67|39.46|107
1754420100000|2025-08-05 18:55:00|39.83|39.62|39.89|39.68|39.91|39.7|39.77|39.56|73
1754420400000|2025-08-05 19:00:00|39.9|39.69|39.94|39.73|40.02|39.81|39.9|39.69|88
1754420700000|2025-08-05 19:05:00|39.95|39.74|39.88|39.67|39.98|39.77|39.87|39.66|68
1754421000000|2025-08-05 19:10:00|39.87|39.66|39.8|39.59|39.91|39.7|39.8|39.59|56
1754421300000|2025-08-05 19:15:00|39.79|39.58|39.78|39.57|39.83|39.62|39.72|39.51|92
1754421600000|2025-08-05 19:20:00|39.79|39.58|39.74|39.53|39.81|39.6|39.7|39.49|56
1754421900000|2025-08-05 19:25:00|39.75|39.54|39.74|39.53|39.78|39.57|39.68|39.47|48
1754422200000|2025-08-05 19:30:00|39.73|39.52|39.75|39.54|39.78|39.57|39.68|39.47|91
1754422500000|2025-08-05 19:35:00|39.72|39.51|39.76|39.55|39.78|39.57|39.7|39.49|57
1754422800000|2025-08-05 19:40:00|39.75|39.54|39.68|39.47|39.75|39.54|39.67|39.46|51
1754423100000|2025-08-05 19:45:00|39.67|39.46|39.62|39.41|39.68|39.47|39.62|39.41|92
1754423400000|2025-08-05 19:50:00|39.63|39.42|39.6|39.39|39.63|39.42|39.51|39.3|127
1754423700000|2025-08-05 19:55:00|39.59|39.38|39.61|39.4|39.68|39.47|39.59|39.38|95
1754424000000|2025-08-05 20:00:00|39.62|39.41|39.76|39.55|39.78|39.57|39.62|39.41|89
1754424300000|2025-08-05 20:05:00|39.75|39.54|39.79|39.58|39.8|39.59|39.71|39.5|67
1754424600000|2025-08-05 20:10:00|39.8|39.59|39.86|39.65|39.86|39.65|39.78|39.57|43
1754424900000|2025-08-05 20:15:00|39.85|39.64|39.9|39.69|39.92|39.71|39.83|39.62|59
1754425200000|2025-08-05 20:20:00|39.91|39.7|39.89|39.68|39.94|39.73|39.89|39.68|42
1754425500000|2025-08-05 20:25:00|39.87|39.66|39.94|39.73|39.94|39.73|39.87|39.66|48
1754425800000|2025-08-05 20:30:00|39.95|39.74|39.92|39.71|39.96|39.75|39.87|39.66|58
1754426100000|2025-08-05 20:35:00|39.93|39.72|39.86|39.65|40.04|39.83|39.86|39.65|119
1754426400000|2025-08-05 20:40:00|39.87|39.66|39.94|39.73|39.97|39.76|39.86|39.65|87
1754426700000|2025-08-05 20:45:00|39.93|39.72|39.81|39.6|39.95|39.74|39.81|39.6|59
1754427000000|2025-08-05 20:50:00|39.8|39.59|39.75|39.54|39.88|39.67|39.74|39.53|90
1754427300000|2025-08-05 20:55:00|39.74|39.53|39.69|39.48|39.76|39.55|39.69|39.48|58
1754427600000|2025-08-05 21:00:00|39.68|39.47|39.7|39.49|39.73|39.52|39.65|39.44|69
1754427900000|2025-08-05 21:05:00|39.71|39.5|39.74|39.53|39.75|39.54|39.69|39.48|50
1754428200000|2025-08-05 21:10:00|39.73|39.52|39.6|39.39|39.73|39.52|39.57|39.36|48
1754428500000|2025-08-05 21:15:00|39.61|39.4|39.7|39.49|39.7|39.49|39.61|39.4|73
1754428800000|2025-08-05 21:20:00|39.69|39.48|39.7|39.49|39.71|39.5|39.67|39.46|36
1754429100000|2025-08-05 21:25:00|39.71|39.5|39.7|39.49|39.72|39.51|39.68|39.47|24
1754429400000|2025-08-05 21:30:00|39.71|39.5|39.72|39.51|39.77|39.56|39.69|39.48|48
1754429700000|2025-08-05 21:35:00|39.71|39.5|39.63|39.42|39.71|39.5|39.63|39.42|16
1754430000000|2025-08-05 21:40:00|39.62|39.41|39.61|39.4|39.62|39.41|39.6|39.39|22
1754430300000|2025-08-05 21:45:00|39.6|39.39|39.58|39.37|39.6|39.39|39.58|39.37|5
1754430600000|2025-08-05 21:50:00|39.57|39.36|39.51|39.3|39.58|39.37|39.44|39.23|27
1754430900000|2025-08-05 21:55:00|39.52|39.31|39.53|39.32|39.57|39.36|39.5|39.29|26
1754431200000|2025-08-05 22:00:00|39.52|39.31|39.33|39.12|39.52|39.31|39.31|39.1|143
1754431500000|2025-08-05 22:05:00|39.34|39.13|39.36|39.15|39.4|39.19|39.26|39.05|112
1754431800000|2025-08-05 22:10:00|39.37|39.16|39.62|39.41|39.63|39.42|39.37|39.16|83
1754432100000|2025-08-05 22:15:00|39.63|39.42|39.66|39.45|39.74|39.53|39.63|39.42|82
1754432400000|2025-08-05 22:20:00|39.67|39.46|39.71|39.5|39.72|39.51|39.65|39.44|26
1754432700000|2025-08-05 22:25:00|39.7|39.49|39.66|39.45|39.71|39.5|39.66|39.45|53
1754433000000|2025-08-05 22:30:00|39.67|39.46|39.7|39.49|39.72|39.51|39.63|39.42|94
1754433300000|2025-08-05 22:35:00|39.69|39.48|39.77|39.56|39.77|39.56|39.68|39.47|75
1754433600000|2025-08-05 22:40:00|39.76|39.55|39.78|39.57|39.81|39.6|39.7|39.49|94
1754433900000|2025-08-05 22:45:00|39.79|39.58|39.79|39.58|39.84|39.63|39.75|39.54|66
1754434200000|2025-08-05 22:50:00|39.78|39.57|39.85|39.64|39.86|39.65|39.78|39.57|49
1754434500000|2025-08-05 22:55:00|39.86|39.65|39.84|39.63|39.87|39.66|39.83|39.62|47
1754434800000|2025-08-05 23:00:00|39.83|39.62|39.84|39.63|39.84|39.63|39.78|39.57|61
1754435100000|2025-08-05 23:05:00|39.85|39.64|39.83|39.62|39.87|39.66|39.81|39.6|71
1754435400000|2025-08-05 23:10:00|39.84|39.63|39.84|39.63|39.87|39.66|39.83|39.62|35
1754435700000|2025-08-05 23:15:00|39.85|39.64|39.89|39.68|39.92|39.71|39.83|39.62|62
1754436000000|2025-08-05 23:20:00|39.88|39.67|39.8|39.59|39.89|39.68|39.8|39.59|65
1754436300000|2025-08-05 23:25:00|39.79|39.58|39.74|39.53|39.8|39.59|39.7|39.49|44
1754436600000|2025-08-05 23:30:00|39.75|39.54|39.72|39.51|39.78|39.57|39.7|39.49|80
1754436900000|2025-08-05 23:35:00|39.73|39.52|39.76|39.55|39.78|39.57|39.71|39.5|48
1754437200000|2025-08-05 23:40:00|39.77|39.56|39.83|39.62|39.86|39.65|39.74|39.53|80
1754437500000|2025-08-05 23:45:00|39.82|39.61|39.8|39.59|39.87|39.66|39.79|39.58|42
1754437800000|2025-08-05 23:50:00|39.79|39.58|39.74|39.53|39.81|39.6|39.73|39.52|47
1754438100000|2025-08-05 23:55:00|39.73|39.52|39.69|39.48|39.75|39.54|39.68|39.47|53
1754438400000|2025-08-06 00:00:00|39.7|39.49|39.68|39.47|39.71|39.5|39.65|39.44|71
1754438700000|2025-08-06 00:05:00|39.69|39.48|39.52|39.31|39.7|39.49|39.52|39.31|83
1754439000000|2025-08-06 00:10:00|39.51|39.3|39.53|39.32|39.55|39.34|39.45|39.24|96
1754439300000|2025-08-06 00:15:00|39.52|39.31|39.57|39.36|39.59|39.38|39.5|39.29|78
1754439600000|2025-08-06 00:20:00|39.56|39.35|39.55|39.34|39.61|39.4|39.53|39.32|85
1754439900000|2025-08-06 00:25:00|39.54|39.33|39.55|39.34|39.58|39.37|39.52|39.31|86
1754440200000|2025-08-06 00:30:00|39.54|39.33|39.47|39.26|39.54|39.33|39.46|39.25|77
1754440500000|2025-08-06 00:35:00|39.48|39.27|39.6|39.39|39.6|39.39|39.46|39.25|65
1754440800000|2025-08-06 00:40:00|39.58|39.37|39.46|39.25|39.58|39.37|39.45|39.24|102
1754441100000|2025-08-06 00:45:00|39.45|39.24|39.24|39.03|39.47|39.26|39.24|39.03|133
1754441400000|2025-08-06 00:50:00|39.23|39.02|39.3|39.09|39.35|39.14|39.19|38.98|95
1754441700000|2025-08-06 00:55:00|39.31|39.1|39.25|39.04|39.32|39.11|39.19|38.98|73
1754442000000|2025-08-06 01:00:00|39.24|39.03|39.27|39.06|39.27|39.06|39.1|38.89|126
1754442300000|2025-08-06 01:05:00|39.26|39.05|39.31|39.1|39.32|39.11|39.21|39|103
1754442600000|2025-08-06 01:10:00|39.3|39.09|39.3|39.09|39.34|39.13|39.27|39.06|98
1754442900000|2025-08-06 01:15:00|39.31|39.1|39.2|38.99|39.35|39.14|39.17|38.96|81
1754443200000|2025-08-06 01:20:00|39.21|39|39.18|38.97|39.24|39.03|39.14|38.93|101
1754443500000|2025-08-06 01:25:00|39.19|38.98|39.14|38.93|39.19|38.98|39.1|38.89|93
1754443800000|2025-08-06 01:30:00|39.13|38.92|39.13|38.92|39.19|38.98|39.12|38.91|117
1754444100000|2025-08-06 01:35:00|39.14|38.93|39.17|38.96|39.21|39|39.1|38.89|100
1754444400000|2025-08-06 01:40:00|39.16|38.95|39.2|38.99|39.27|39.06|39.16|38.95|76
1754444700000|2025-08-06 01:45:00|39.21|39|39.14|38.93|39.27|39.06|39.12|38.91|65
1754445000000|2025-08-06 01:50:00|39.13|38.92|39.2|38.99|39.23|39.02|39.13|38.92|121
1754445300000|2025-08-06 01:55:00|39.19|38.98|39.22|39.01|39.24|39.03|39.18|38.97|110
1754445600000|2025-08-06 02:00:00|39.21|39|39.12|38.91|39.23|39.02|39.12|38.91|49
1754445900000|2025-08-06 02:05:00|39.11|38.9|39.07|38.86|39.13|38.92|39.05|38.84|43
1754446200000|2025-08-06 02:10:00|39.06|38.85|39.06|38.85|39.07|38.86|38.96|38.75|61
1754446500000|2025-08-06 02:15:00|39.05|38.84|39.18|38.97|39.22|39.01|39.03|38.82|92
1754446800000|2025-08-06 02:20:00|39.17|38.96|39.19|38.98|39.19|38.98|39.15|38.94|85
1754447100000|2025-08-06 02:25:00|39.18|38.97|39.17|38.96|39.18|38.97|39.12|38.91|72
1754447400000|2025-08-06 02:30:00|39.18|38.97|39.13|38.92|39.22|39.01|39.11|38.9|62
1754447700000|2025-08-06 02:35:00|39.14|38.93|39.07|38.86|39.14|38.93|39.02|38.81|76
1754448000000|2025-08-06 02:40:00|39.06|38.85|39.13|38.92|39.17|38.96|39.06|38.85|68
1754448300000|2025-08-06 02:45:00|39.12|38.91|39.09|38.88|39.12|38.91|39.06|38.85|58
1754448600000|2025-08-06 02:50:00|39.1|38.89|39.08|38.87|39.14|38.93|39.05|38.84|73
1754448900000|2025-08-06 02:55:00|39.07|38.86|39.05|38.84|39.08|38.87|39|38.79|43
1754449200000|2025-08-06 03:00:00|39.06|38.85|38.93|38.72|39.06|38.85|38.93|38.72|94
1754449500000|2025-08-06 03:05:00|38.94|38.73|39.02|38.81|39.06|38.85|38.92|38.71|68
1754449800000|2025-08-06 03:10:00|39.03|38.82|38.99|38.78|39.05|38.84|38.98|38.77|57
1754450100000|2025-08-06 03:15:00|38.98|38.77|38.91|38.7|38.98|38.77|38.88|38.67|95
1754450400000|2025-08-06 03:20:00|38.9|38.69|38.86|38.65|38.91|38.7|38.82|38.61|79
1754450700000|2025-08-06 03:25:00|38.87|38.66|38.88|38.67|38.9|38.69|38.84|38.63|76
1754451000000|2025-08-06 03:30:00|38.89|38.68|38.91|38.7|38.97|38.76|38.85|38.64|65
1754451300000|2025-08-06 03:35:00|38.92|38.71|38.94|38.73|38.97|38.76|38.91|38.7|53
1754451600000|2025-08-06 03:40:00|38.93|38.72|38.94|38.73|38.94|38.73|38.91|38.7|26
1754451900000|2025-08-06 03:45:00|38.93|38.72|38.97|38.76|39|38.79|38.92|38.71|41
1754452200000|2025-08-06 03:50:00|38.96|38.75|38.91|38.7|38.96|38.75|38.89|38.68|38
1754452500000|2025-08-06 03:55:00|38.92|38.71|38.87|38.66|38.92|38.71|38.87|38.66|13
1754452800000|2025-08-06 04:00:00|38.85|38.64|38.7|38.49|38.86|38.65|38.7|38.49|82
1754453100000|2025-08-06 04:05:00|38.69|38.48|38.68|38.47|38.73|38.52|38.65|38.44|105
1754453400000|2025-08-06 04:10:00|38.69|38.48|38.67|38.46|38.71|38.5|38.67|38.46|119
1754453700000|2025-08-06 04:15:00|38.68|38.47|38.7|38.49|38.72|38.51|38.65|38.44|91
1754454000000|2025-08-06 04:20:00|38.69|38.48|38.73|38.52|38.77|38.56|38.68|38.47|58
1754454300000|2025-08-06 04:25:00|38.72|38.51|38.72|38.51|38.76|38.55|38.71|38.5|63
1754454600000|2025-08-06 04:30:00|38.71|38.5|38.7|38.49|38.76|38.55|38.69|38.48|48
1754454900000|2025-08-06 04:35:00|38.69|38.48|38.66|38.45|38.7|38.49|38.61|38.4|52
1754455200000|2025-08-06 04:40:00|38.65|38.44|38.69|38.48|38.72|38.51|38.64|38.43|46
1754455500000|2025-08-06 04:45:00|38.68|38.47|38.71|38.5|38.72|38.51|38.67|38.46|42
1754455800000|2025-08-06 04:50:00|38.7|38.49|38.67|38.46|38.74|38.53|38.67|38.46|33
1754456100000|2025-08-06 04:55:00|38.68|38.47|38.69|38.48|38.72|38.51|38.67|38.46|50
1754456400000|2025-08-06 05:00:00|38.68|38.47|38.71|38.5|38.72|38.51|38.61|38.4|52
1754456700000|2025-08-06 05:05:00|38.72|38.51|38.95|38.74|38.96|38.75|38.71|38.5|72
1754457000000|2025-08-06 05:10:00|38.94|38.73|39.14|38.93|39.14|38.93|38.94|38.73|80
1754457300000|2025-08-06 05:15:00|39.15|38.94|39.33|39.12|39.4|39.19|39.12|38.91|122
1754457600000|2025-08-06 05:20:00|39.32|39.11|39.06|38.85|39.35|39.14|39.06|38.85|133
1754457900000|2025-08-06 05:25:00|39.05|38.84|38.96|38.75|39.12|38.91|38.96|38.75|105
1754458200000|2025-08-06 05:30:00|38.97|38.76|38.97|38.76|39.02|38.81|38.94|38.73|102
1754458500000|2025-08-06 05:35:00|38.98|38.77|39.46|39.25|39.47|39.26|38.98|38.77|151
1754458800000|2025-08-06 05:40:00|39.47|39.26|39.44|39.23|39.54|39.33|39.38|39.17|132
1754459100000|2025-08-06 05:45:00|39.43|39.22|39.33|39.12|39.53|39.32|39.27|39.06|135
1754459400000|2025-08-06 05:50:00|39.32|39.11|39.15|38.94|39.35|39.14|39.15|38.94|126
1754459700000|2025-08-06 05:55:00|39.14|38.93|39.21|39|39.25|39.04|39.14|38.93|86
1754460000000|2025-08-06 06:00:00|39.22|39.01|38.98|38.77|39.23|39.02|38.98|38.77|84
1754460300000|2025-08-06 06:05:00|38.99|38.78|39.03|38.82|39.09|38.88|38.99|38.78|136
1754460600000|2025-08-06 06:10:00|39.04|38.83|39.05|38.84|39.09|38.88|39.02|38.81|81
1754460900000|2025-08-06 06:15:00|39.04|38.83|39.03|38.82|39.05|38.84|38.95|38.74|76
1754461200000|2025-08-06 06:20:00|39.02|38.81|39.08|38.87|39.08|38.87|38.98|38.77|107
1754461500000|2025-08-06 06:25:00|39.07|38.86|39.02|38.81|39.07|38.86|38.98|38.77|116
1754461800000|2025-08-06 06:30:00|39.03|38.82|39.09|38.88|39.14|38.93|38.97|38.76|113
1754462100000|2025-08-06 06:35:00|39.1|38.89|39.22|39.01|39.23|39.02|39.09|38.88|60
1754462400000|2025-08-06 06:40:00|39.21|39|39.25|39.04|39.29|39.08|39.21|39|66
1754462700000|2025-08-06 06:45:00|39.26|39.05|39.39|39.18|39.4|39.19|39.26|39.05|49
1754463000000|2025-08-06 06:50:00|39.4|39.19|39.35|39.14|39.41|39.2|39.34|39.13|64
1754463300000|2025-08-06 06:55:00|39.36|39.15|39.32|39.11|39.36|39.15|39.28|39.07|43
1754463600000|2025-08-06 07:00:00|39.33|39.12|39.25|39.04|39.33|39.12|39.19|38.98|82
1754463900000|2025-08-06 07:05:00|39.26|39.05|39.29|39.08|39.34|39.13|39.23|39.02|78
1754464200000|2025-08-06 07:10:00|39.28|39.07|39.43|39.22|39.45|39.24|39.27|39.06|88
1754464500000|2025-08-06 07:15:00|39.41|39.2|39.42|39.21|39.43|39.22|39.38|39.17|86
1754464800000|2025-08-06 07:20:00|39.41|39.2|39.43|39.22|39.45|39.24|39.35|39.14|78
1754465100000|2025-08-06 07:25:00|39.42|39.21|39.48|39.27|39.52|39.31|39.4|39.19|86
1754465400000|2025-08-06 07:30:00|39.47|39.26|39.44|39.23|39.5|39.29|39.42|39.21|77
1754465700000|2025-08-06 07:35:00|39.43|39.22|39.39|39.18|39.45|39.24|39.39|39.18|59
1754466000000|2025-08-06 07:40:00|39.38|39.17|39.42|39.21|39.43|39.22|39.32|39.11|69
1754466300000|2025-08-06 07:45:00|39.41|39.2|39.51|39.3|39.52|39.31|39.4|39.19|73
1754466600000|2025-08-06 07:50:00|39.5|39.29|39.5|39.29|39.58|39.37|39.49|39.28|56
1754466900000|2025-08-06 07:55:00|39.51|39.3|39.58|39.37|39.58|39.37|39.51|39.3|56
1754467200000|2025-08-06 08:00:00|39.57|39.36|39.6|39.39|39.62|39.41|39.55|39.34|65
1754467500000|2025-08-06 08:05:00|39.62|39.41|39.51|39.3|39.71|39.5|39.46|39.25|110
1754467800000|2025-08-06 08:10:00|39.5|39.29|39.42|39.21|39.51|39.3|39.38|39.17|65
1754468100000|2025-08-06 08:15:00|39.41|39.2|39.43|39.22|39.43|39.22|39.32|39.11|73
1754468400000|2025-08-06 08:20:00|39.44|39.23|39.45|39.24|39.47|39.26|39.38|39.17|88
1754468700000|2025-08-06 08:25:00|39.46|39.25|39.37|39.16|39.53|39.32|39.36|39.15|61
1754469000000|2025-08-06 08:30:00|39.36|39.15|39.32|39.11|39.37|39.16|39.28|39.07|65
1754469300000|2025-08-06 08:35:00|39.33|39.12|39.14|38.93|39.33|39.12|39.14|38.93|124
1754469600000|2025-08-06 08:40:00|39.13|38.92|39.08|38.87|39.13|38.92|39.05|38.84|106
1754469900000|2025-08-06 08:45:00|39.07|38.86|39.09|38.88|39.11|38.9|39.01|38.8|96
1754470200000|2025-08-06 08:50:00|39.08|38.87|39.14|38.93|39.17|38.96|39.06|38.85|112
1754470500000|2025-08-06 08:55:00|39.15|38.94|39.2|38.99|39.21|39|39.14|38.93|55
1754470800000|2025-08-06 09:00:00|39.19|38.98|39.12|38.91|39.19|38.98|39.08|38.87|71
1754471100000|2025-08-06 09:05:00|39.11|38.9|39.17|38.96|39.2|38.99|39.1|38.89|81
1754471400000|2025-08-06 09:10:00|39.18|38.97|39.37|39.16|39.37|39.16|39.16|38.95|71
1754471700000|2025-08-06 09:15:00|39.38|39.17|39.46|39.25|39.59|39.38|39.38|39.17|108
1754472000000|2025-08-06 09:20:00|39.45|39.24|39.49|39.28|39.5|39.29|39.43|39.22|70
1754472300000|2025-08-06 09:25:00|39.5|39.29|39.43|39.22|39.54|39.33|39.43|39.22|90
1754472600000|2025-08-06 09:30:00|39.41|39.2|39.42|39.21|39.51|39.3|39.41|39.2|84
1754472900000|2025-08-06 09:35:00|39.41|39.2|39.29|39.08|39.44|39.23|39.27|39.06|79
1754473200000|2025-08-06 09:40:00|39.28|39.07|39.3|39.09|39.31|39.1|39.26|39.05|65
1754473500000|2025-08-06 09:45:00|39.31|39.1|39.27|39.06|39.32|39.11|39.24|39.03|93
1754473800000|2025-08-06 09:50:00|39.28|39.07|39.33|39.12|39.35|39.14|39.26|39.05|82
1754474100000|2025-08-06 09:55:00|39.34|39.13|39.3|39.09|39.34|39.13|39.27|39.06|73
1754474400000|2025-08-06 10:00:00|39.29|39.08|39.24|39.03|39.37|39.16|39.21|39|86
1754474700000|2025-08-06 10:05:00|39.25|39.04|39.23|39.02|39.26|39.05|39.19|38.98|79
1754475000000|2025-08-06 10:10:00|39.22|39.01|39.27|39.06|39.3|39.09|39.2|38.99|63
1754475300000|2025-08-06 10:15:00|39.28|39.07|39.15|38.94|39.38|39.17|39.15|38.94|117
1754475600000|2025-08-06 10:20:00|39.16|38.95|39.13|38.92|39.17|38.96|39.1|38.89|76
1754475900000|2025-08-06 10:25:00|39.14|38.93|39.19|38.98|39.2|38.99|39.1|38.89|72
1754476200000|2025-08-06 10:30:00|39.2|38.99|39.35|39.14|39.35|39.14|39.17|38.96|73
1754476500000|2025-08-06 10:35:00|39.36|39.15|39.4|39.19|39.42|39.21|39.34|39.13|78
1754476800000|2025-08-06 10:40:00|39.39|39.18|39.38|39.17|39.43|39.22|39.37|39.16|53
1754477100000|2025-08-06 10:45:00|39.37|39.16|39.28|39.07|39.4|39.19|39.27|39.06|69
1754477400000|2025-08-06 10:50:00|39.29|39.08|39.26|39.05|39.32|39.11|39.24|39.03|54
1754477700000|2025-08-06 10:55:00|39.27|39.06|39.25|39.04|39.27|39.06|39.2|38.99|63
1754478000000|2025-08-06 11:00:00|39.26|39.05|39.3|39.09|39.35|39.14|39.26|39.05|51
1754478300000|2025-08-06 11:05:00|39.31|39.1|39.26|39.05|39.32|39.11|39.22|39.01|70
1754478600000|2025-08-06 11:10:00|39.25|39.04|39.41|39.2|39.42|39.21|39.25|39.04|34
1754478900000|2025-08-06 11:15:00|39.42|39.21|39.52|39.31|39.52|39.31|39.42|39.21|39
1754479200000|2025-08-06 11:20:00|39.53|39.32|39.42|39.21|39.56|39.35|39.42|39.21|62
1754479500000|2025-08-06 11:25:00|39.43|39.22|39.43|39.22|39.43|39.22|39.37|39.16|39
1754479800000|2025-08-06 11:30:00|39.44|39.23|39.38|39.17|39.5|39.29|39.36|39.15|88
1754480100000|2025-08-06 11:35:00|39.37|39.16|39.35|39.14|39.38|39.17|39.31|39.1|45
1754480400000|2025-08-06 11:40:00|39.34|39.13|39.33|39.12|39.34|39.13|39.27|39.06|56
1754480700000|2025-08-06 11:45:00|39.32|39.11|39.2|38.99|39.32|39.11|39.18|38.97|33
1754481000000|2025-08-06 11:50:00|39.19|38.98|39.17|38.96|39.21|39|39.13|38.92|51
1754481300000|2025-08-06 11:55:00|39.16|38.95|39.17|38.96|39.18|38.97|39.13|38.92|52
1754481600000|2025-08-06 12:00:00|39.18|38.97|39.29|39.08|39.3|39.09|39.18|38.97|94
1754481900000|2025-08-06 12:05:00|39.3|39.09|39.25|39.04|39.33|39.12|39.25|39.04|59
1754482200000|2025-08-06 12:10:00|39.24|39.03|38.96|38.75|39.24|39.03|38.94|38.73|106
1754482500000|2025-08-06 12:15:00|38.95|38.74|39.15|38.94|39.15|38.94|38.85|38.64|147
1754482800000|2025-08-06 12:20:00|39.14|38.93|39.15|38.94|39.22|39.01|39.13|38.92|100
1754483100000|2025-08-06 12:25:00|39.16|38.95|39.14|38.93|39.2|38.99|39.11|38.9|109
1754483400000|2025-08-06 12:30:00|39.13|38.92|39.26|39.05|39.26|39.05|39.13|38.92|61
1754483700000|2025-08-06 12:35:00|39.28|39.07|39.33|39.12|39.36|39.15|39.28|39.07|100
1754484000000|2025-08-06 12:40:00|39.32|39.11|39.13|38.92|39.32|39.11|39.13|38.92|55
1754484300000|2025-08-06 12:45:00|39.14|38.93|39.14|38.93|39.23|39.02|39.14|38.93|63
1754484600000|2025-08-06 12:50:00|39.13|38.92|39.07|38.86|39.14|38.93|39.05|38.84|100
1754484900000|2025-08-06 12:55:00|39.08|38.87|39.05|38.84|39.11|38.9|39.02|38.81|74
1754485200000|2025-08-06 13:00:00|39.06|38.85|39.11|38.9|39.14|38.93|39.06|38.85|93
1754485500000|2025-08-06 13:05:00|39.12|38.91|39.1|38.89|39.17|38.96|39.06|38.85|92
1754485800000|2025-08-06 13:10:00|39.11|38.9|39.21|39|39.21|39|39.08|38.87|88
1754486100000|2025-08-06 13:15:00|39.19|38.98|39.18|38.97|39.2|38.99|39.14|38.93|78
1754486400000|2025-08-06 13:20:00|39.17|38.96|39.27|39.06|39.3|39.09|39.16|38.95|68
1754486700000|2025-08-06 13:25:00|39.26|39.05|39.26|39.05|39.29|39.08|39.19|38.98|73
1754487000000|2025-08-06 13:30:00|39.27|39.06|39.24|39.03|39.42|39.21|39.15|38.94|212
1754487300000|2025-08-06 13:35:00|39.23|39.02|39.13|38.92|39.24|39.03|38.87|38.66|190
1754487600000|2025-08-06 13:40:00|39.14|38.93|39.21|39|39.27|39.06|39.1|38.89|165
1754487900000|2025-08-06 13:45:00|39.26|39.05|39.23|39.02|39.33|39.12|39.06|38.85|113
1754488200000|2025-08-06 13:50:00|39.22|39.01|39.21|39|39.22|39.01|39.02|38.81|113
1754488500000|2025-08-06 13:55:00|39.2|38.99|39.1|38.89|39.22|39.01|39.07|38.86|137
1754488800000|2025-08-06 14:00:00|39.11|38.9|39.26|39.05|39.33|39.12|39.11|38.9|125
1754489100000|2025-08-06 14:05:00|39.28|39.07|39.5|39.29|39.56|39.35|39.27|39.06|107
1754489400000|2025-08-06 14:10:00|39.51|39.3|39.23|39.02|39.52|39.31|39.23|39.02|129
1754489700000|2025-08-06 14:15:00|39.24|39.03|39.22|39.01|39.29|39.08|39.11|38.9|130
1754490000000|2025-08-06 14:20:00|39.21|39|39.03|38.82|39.3|39.09|39.02|38.81|130
1754490300000|2025-08-06 14:25:00|39.02|38.81|39.12|38.91|39.12|38.91|38.97|38.76|98
1754490600000|2025-08-06 14:30:00|39.13|38.92|39.22|39.01|39.23|39.02|39.07|38.86|171
1754490900000|2025-08-06 14:35:00|39.21|39|39.23|39.02|39.33|39.12|39.2|38.99|165
1754491200000|2025-08-06 14:40:00|39.22|39.01|39.3|39.09|39.38|39.17|39.19|38.98|154
1754491500000|2025-08-06 14:45:00|39.31|39.1|39.24|39.03|39.37|39.16|39.21|39|136
1754491800000|2025-08-06 14:50:00|39.23|39.02|39.32|39.11|39.32|39.11|39.16|38.95|112
1754492100000|2025-08-06 14:55:00|39.31|39.1|39.6|39.39|39.61|39.4|39.3|39.09|142
1754492400000|2025-08-06 15:00:00|39.61|39.4|39.53|39.32|39.69|39.48|39.52|39.31|195
1754492700000|2025-08-06 15:05:00|39.52|39.31|39.5|39.29|39.54|39.33|39.43|39.22|148
1754493000000|2025-08-06 15:10:00|39.51|39.3|39.58|39.37|39.58|39.37|39.45|39.24|133
1754493300000|2025-08-06 15:15:00|39.57|39.36|39.73|39.52|39.76|39.55|39.54|39.33|155
1754493600000|2025-08-06 15:20:00|39.72|39.51|39.67|39.46|39.74|39.53|39.65|39.44|115
1754493900000|2025-08-06 15:25:00|39.68|39.47|39.6|39.39|39.72|39.51|39.54|39.33|124
1754494200000|2025-08-06 15:30:00|39.59|39.38|39.7|39.49|39.71|39.5|39.58|39.37|100
1754494500000|2025-08-06 15:35:00|39.69|39.48|39.68|39.47|39.73|39.52|39.65|39.44|97
1754494800000|2025-08-06 15:40:00|39.69|39.48|39.68|39.47|39.7|39.49|39.61|39.4|102
1754495100000|2025-08-06 15:45:00|39.67|39.46|39.65|39.44|39.71|39.5|39.63|39.42|98
1754495400000|2025-08-06 15:50:00|39.66|39.45|39.88|39.67|39.9|39.69|39.64|39.43|75
1754495700000|2025-08-06 15:55:00|39.9|39.69|39.98|39.77|40.13|39.92|39.88|39.67|136
1754496000000|2025-08-06 16:00:00|39.99|39.78|40.12|39.91|40.12|39.91|39.93|39.72|159
1754496300000|2025-08-06 16:05:00|40.11|39.9|39.99|39.78|40.15|39.94|39.97|39.76|167
1754496600000|2025-08-06 16:10:00|40|39.79|39.88|39.67|40.03|39.82|39.8|39.59|118
1754496900000|2025-08-06 16:15:00|39.87|39.66|39.94|39.73|39.94|39.73|39.87|39.66|156
1754497200000|2025-08-06 16:20:00|39.96|39.75|39.8|39.59|39.97|39.76|39.74|39.53|139
1754497500000|2025-08-06 16:25:00|39.81|39.6|39.81|39.6|39.87|39.66|39.78|39.57|142
1754497800000|2025-08-06 16:30:00|39.82|39.61|39.95|39.74|39.97|39.76|39.77|39.56|131
1754498100000|2025-08-06 16:35:00|39.96|39.75|39.84|39.63|39.96|39.75|39.81|39.6|110
1754498400000|2025-08-06 16:40:00|39.85|39.64|39.72|39.51|39.87|39.66|39.71|39.5|86
1754498700000|2025-08-06 16:45:00|39.73|39.52|39.8|39.59|39.81|39.6|39.71|39.5|104
1754499000000|2025-08-06 16:50:00|39.78|39.57|39.84|39.63|39.9|39.69|39.76|39.55|101
1754499300000|2025-08-06 16:55:00|39.82|39.61|39.78|39.57|39.84|39.63|39.75|39.54|78
1754499600000|2025-08-06 17:00:00|39.79|39.58|39.77|39.56|39.85|39.64|39.76|39.55|97
1754499900000|2025-08-06 17:05:00|39.76|39.55|39.68|39.47|39.76|39.55|39.63|39.42|90
1754500200000|2025-08-06 17:10:00|39.67|39.46|39.72|39.51|39.73|39.52|39.66|39.45|90
1754500500000|2025-08-06 17:15:00|39.73|39.52|39.82|39.61|39.83|39.62|39.72|39.51|95
1754500800000|2025-08-06 17:20:00|39.83|39.62|39.88|39.67|39.89|39.68|39.79|39.58|62
1754501100000|2025-08-06 17:25:00|39.89|39.68|40|39.79|40.01|39.8|39.86|39.65|69
1754501400000|2025-08-06 17:30:00|39.99|39.78|39.99|39.78|40.02|39.81|39.93|39.72|99
1754501700000|2025-08-06 17:35:00|40|39.79|40.1|39.89|40.1|39.89|40|39.79|93
1754502000000|2025-08-06 17:40:00|40.09|39.88|40.17|39.96|40.18|39.97|40.09|39.88|53
1754502300000|2025-08-06 17:45:00|40.18|39.97|40.19|39.98|40.2|39.99|40.12|39.91|127
1754502600000|2025-08-06 17:50:00|40.18|39.97|40.1|39.89|40.24|40.03|40.1|39.89|98
1754502900000|2025-08-06 17:55:00|40.11|39.9|40.22|40.01|40.23|40.02|40.09|39.88|59
1754503200000|2025-08-06 18:00:00|40.23|40.02|40.27|40.06|40.28|40.07|40.22|40.01|57
1754503500000|2025-08-06 18:05:00|40.26|40.05|40.28|40.07|40.3|40.09|40.21|40|63
1754503800000|2025-08-06 18:10:00|40.27|40.06|40.3|40.09|40.3|40.09|40.17|39.96|51
1754504100000|2025-08-06 18:15:00|40.31|40.1|40.25|40.04|40.37|40.16|40.23|40.02|76
1754504400000|2025-08-06 18:20:00|40.23|40.02|40.12|39.91|40.25|40.04|40.12|39.91|112
1754504700000|2025-08-06 18:25:00|40.11|39.9|40.12|39.91|40.16|39.95|40.08|39.87|101
1754505000000|2025-08-06 18:30:00|40.11|39.9|40.14|39.93|40.15|39.94|40.08|39.87|77
1754505300000|2025-08-06 18:35:00|40.13|39.92|40.06|39.85|40.16|39.95|40.06|39.85|67
1754505600000|2025-08-06 18:40:00|40.07|39.86|40.02|39.81|40.08|39.87|40|39.79|86
1754505900000|2025-08-06 18:45:00|40.01|39.8|40|39.79|40.03|39.82|39.97|39.76|42
1754506200000|2025-08-06 18:50:00|39.99|39.78|39.94|39.73|40.01|39.8|39.92|39.71|63
1754506500000|2025-08-06 18:55:00|39.93|39.72|39.95|39.74|39.98|39.77|39.92|39.71|66
1754506800000|2025-08-06 19:00:00|39.94|39.73|40.03|39.82|40.04|39.83|39.94|39.73|89
1754507100000|2025-08-06 19:05:00|40.02|39.81|39.95|39.74|40.03|39.82|39.93|39.72|86
1754507400000|2025-08-06 19:10:00|39.94|39.73|40.01|39.8|40.03|39.82|39.92|39.71|101
1754507700000|2025-08-06 19:15:00|40.02|39.81|40.04|39.83|40.06|39.85|39.98|39.77|79
1754508000000|2025-08-06 19:20:00|40.03|39.82|40.05|39.84|40.05|39.84|39.99|39.78|69
1754508300000|2025-08-06 19:25:00|40.04|39.83|40.01|39.8|40.06|39.85|40|39.79|42
1754508600000|2025-08-06 19:30:00|39.99|39.78|39.96|39.75|40.01|39.8|39.92|39.71|52
1754508900000|2025-08-06 19:35:00|39.95|39.74|40.01|39.8|40.03|39.82|39.95|39.74|33
1754509200000|2025-08-06 19:40:00|39.99|39.78|39.95|39.74|39.99|39.78|39.93|39.72|24
1754509500000|2025-08-06 19:45:00|39.96|39.75|39.91|39.7|39.96|39.75|39.9|39.69|37
1754509800000|2025-08-06 19:50:00|39.9|39.69|39.91|39.7|39.92|39.71|39.87|39.66|32
1754510100000|2025-08-06 19:55:00|39.92|39.71|40|39.79|40|39.79|39.89|39.68|42
1754510400000|2025-08-06 20:00:00|40.01|39.8|39.94|39.73|40.04|39.83|39.94|39.73|82
1754510700000|2025-08-06 20:05:00|39.95|39.74|39.98|39.77|40.03|39.82|39.92|39.71|72
1754511000000|2025-08-06 20:10:00|39.97|39.76|39.95|39.74|39.97|39.76|39.94|39.73|97
1754511300000|2025-08-06 20:15:00|39.93|39.72|39.89|39.68|39.94|39.73|39.89|39.68|39
1754511600000|2025-08-06 20:20:00|39.88|39.67|39.83|39.62|39.88|39.67|39.83|39.62|18
1754511900000|2025-08-06 20:25:00|39.82|39.61|39.83|39.62|39.85|39.64|39.8|39.59|33
1754512200000|2025-08-06 20:30:00|39.84|39.63|39.77|39.56|39.86|39.65|39.73|39.52|56
1754512500000|2025-08-06 20:35:00|39.76|39.55|39.74|39.53|39.78|39.57|39.72|39.51|52
1754512800000|2025-08-06 20:40:00|39.73|39.52|39.76|39.55|39.78|39.57|39.73|39.52|60
1754513100000|2025-08-06 20:45:00|39.75|39.54|39.78|39.57|39.78|39.57|39.74|39.53|68
1754513400000|2025-08-06 20:50:00|39.77|39.56|39.81|39.6|39.81|39.6|39.77|39.56|51
1754513700000|2025-08-06 20:55:00|39.82|39.61|39.82|39.61|39.84|39.63|39.79|39.58|29
1754514000000|2025-08-06 21:00:00|39.81|39.6|39.95|39.74|39.95|39.74|39.81|39.6|49
1754514300000|2025-08-06 21:05:00|39.96|39.75|40.07|39.86|40.07|39.86|39.94|39.73|55
1754514600000|2025-08-06 21:10:00|40.06|39.85|40.05|39.84|40.07|39.86|40.03|39.82|31
1754514900000|2025-08-06 21:15:00|40.06|39.85|40.07|39.86|40.09|39.88|40.04|39.83|38
1754515200000|2025-08-06 21:20:00|40.08|39.87|40.07|39.86|40.11|39.9|40.05|39.84|44
1754515500000|2025-08-06 21:25:00|40.08|39.87|40.03|39.82|40.11|39.9|40.03|39.82|34
1754515800000|2025-08-06 21:30:00|40.04|39.83|39.95|39.74|40.05|39.84|39.93|39.72|36
1754516100000|2025-08-06 21:35:00|39.94|39.73|39.85|39.64|39.95|39.74|39.84|39.63|23
1754516400000|2025-08-06 21:40:00|39.84|39.63|39.83|39.62|39.84|39.63|39.78|39.57|27
1754516700000|2025-08-06 21:45:00|39.84|39.63|39.9|39.69|39.9|39.69|39.84|39.63|13
1754517000000|2025-08-06 21:50:00|39.89|39.68|39.97|39.76|39.97|39.76|39.89|39.68|13
1754517300000|2025-08-06 21:55:00|39.98|39.77|39.99|39.78|40.01|39.8|39.94|39.73|32
1754517600000|2025-08-06 22:00:00|40|39.79|39.98|39.77|40.03|39.82|39.92|39.71|94
1754517900000|2025-08-06 22:05:00|39.97|39.76|40.06|39.85|40.08|39.87|39.97|39.76|31
1754518200000|2025-08-06 22:10:00|40.05|39.84|40.07|39.86|40.1|39.89|40.05|39.84|68
1754518500000|2025-08-06 22:15:00|40.08|39.87|40.04|39.83|40.1|39.89|40.04|39.83|51
1754518800000|2025-08-06 22:20:00|40.03|39.82|40.03|39.82|40.04|39.83|39.99|39.78|50
1754519100000|2025-08-06 22:25:00|40.02|39.81|40.05|39.84|40.07|39.86|40.02|39.81|56
1754519400000|2025-08-06 22:30:00|40.06|39.85|40.1|39.89|40.11|39.9|40.05|39.84|37
1754519700000|2025-08-06 22:35:00|40.09|39.88|40.04|39.83|40.1|39.89|40.02|39.81|34
1754520000000|2025-08-06 22:40:00|40.05|39.84|40.01|39.8|40.05|39.84|39.99|39.78|22
1754520300000|2025-08-06 22:45:00|40.02|39.81|40.03|39.82|40.06|39.85|40.01|39.8|34
1754520600000|2025-08-06 22:50:00|40.02|39.81|40.03|39.82|40.05|39.84|40.02|39.81|34
1754520900000|2025-08-06 22:55:00|40.04|39.83|40.06|39.85|40.07|39.86|40.03|39.82|17
1754521200000|2025-08-06 23:00:00|40.05|39.84|40.05|39.84|40.11|39.9|40.04|39.83|38
1754521500000|2025-08-06 23:05:00|40.06|39.85|40.14|39.93|40.15|39.94|40.05|39.84|26
1754521800000|2025-08-06 23:10:00|40.15|39.94|40.15|39.94|40.16|39.95|40.13|39.92|9
1754522100000|2025-08-06 23:15:00|40.14|39.93|40.07|39.86|40.15|39.94|40.07|39.86|16
1754522400000|2025-08-06 23:20:00|40.06|39.85|40.09|39.88|40.1|39.89|40.05|39.84|24
1754522700000|2025-08-06 23:25:00|40.08|39.87|40.1|39.89|40.1|39.89|40.06|39.85|14
1754523000000|2025-08-06 23:30:00|40.09|39.88|40.14|39.93|40.14|39.93|40.08|39.87|15
1754523300000|2025-08-06 23:35:00|40.12|39.91|40.16|39.95|40.19|39.98|40.11|39.9|19
1754523600000|2025-08-06 23:40:00|40.14|39.93|40.21|40|40.22|40.01|40.14|39.93|30
1754523900000|2025-08-06 23:45:00|40.2|39.99|40.16|39.95|40.21|40|40.15|39.94|37
1754524200000|2025-08-06 23:50:00|40.17|39.96|40.14|39.93|40.19|39.98|40.14|39.93|30
1754524500000|2025-08-06 23:55:00|40.13|39.92|40.15|39.94|40.17|39.96|40.13|39.92|17
1754524800000|2025-08-07 00:00:00|40.14|39.93|40.05|39.84|40.14|39.93|40.05|39.84|34
1754525100000|2025-08-07 00:05:00|40.06|39.85|39.97|39.76|40.07|39.86|39.96|39.75|43
1754525400000|2025-08-07 00:10:00|39.96|39.75|40.03|39.82|40.05|39.84|39.96|39.75|42
1754525700000|2025-08-07 00:15:00|40.02|39.81|40.02|39.81|40.04|39.83|40.02|39.81|25
1754526000000|2025-08-07 00:20:00|40.03|39.82|40.03|39.82|40.04|39.83|39.99|39.78|30
1754526300000|2025-08-07 00:25:00|40.04|39.83|40.17|39.96|40.17|39.96|40.04|39.83|16
1754526600000|2025-08-07 00:30:00|40.18|39.97|40.25|40.04|40.26|40.05|40.17|39.96|41
1754526900000|2025-08-07 00:35:00|40.24|40.03|40.19|39.98|40.24|40.03|40.14|39.93|37
1754527200000|2025-08-07 00:40:00|40.18|39.97|40.15|39.94|40.22|40.01|40.15|39.94|26
1754527500000|2025-08-07 00:45:00|40.14|39.93|40.09|39.88|40.14|39.93|40.05|39.84|35
1754527800000|2025-08-07 00:50:00|40.08|39.87|40.09|39.88|40.15|39.94|40.08|39.87|32
1754528100000|2025-08-07 00:55:00|40.06|39.85|40.11|39.9|40.12|39.91|40.06|39.85|18
1754528400000|2025-08-07 01:00:00|40.1|39.89|40.07|39.86|40.11|39.9|40.06|39.85|22
1754528700000|2025-08-07 01:05:00|40.08|39.87|40.11|39.9|40.11|39.9|40.07|39.86|16
1754529000000|2025-08-07 01:10:00|40.1|39.89|40.1|39.89|40.13|39.92|40.09|39.88|15
1754529300000|2025-08-07 01:15:00|40.09|39.88|40.12|39.91|40.14|39.93|40.06|39.85|35
1754529600000|2025-08-07 01:20:00|40.13|39.92|40.26|40.05|40.27|40.06|40.12|39.91|42
1754529900000|2025-08-07 01:25:00|40.23|40.02|40.37|40.16|40.43|40.22|40.23|40.02|76
1754530200000|2025-08-07 01:30:00|40.36|40.15|40.37|40.16|40.43|40.22|40.34|40.13|67
1754530500000|2025-08-07 01:35:00|40.36|40.15|40.41|40.2|40.42|40.21|40.33|40.12|38
1754530800000|2025-08-07 01:40:00|40.4|40.19|40.39|40.18|40.4|40.19|40.36|40.15|20
1754531100000|2025-08-07 01:45:00|40.37|40.16|40.35|40.14|40.37|40.16|40.32|40.11|11
1754531400000|2025-08-07 01:50:00|40.36|40.15|40.24|40.03|40.38|40.17|40.24|40.03|48
1754531700000|2025-08-07 01:55:00|40.25|40.04|40.09|39.88|40.25|40.04|40.01|39.8|75
1754532000000|2025-08-07 02:00:00|40.07|39.86|40.08|39.87|40.1|39.89|39.99|39.78|67
1754532300000|2025-08-07 02:05:00|40.07|39.86|40.15|39.94|40.16|39.95|40.06|39.85|51
1754532600000|2025-08-07 02:10:00|40.14|39.93|40.17|39.96|40.17|39.96|40.13|39.92|88
1754532900000|2025-08-07 02:15:00|40.18|39.97|40.23|40.02|40.28|40.07|40.18|39.97|33
1754533200000|2025-08-07 02:20:00|40.18|39.97|40.11|39.9|40.18|39.97|40.11|39.9|6
1754533500000|2025-08-07 02:25:00|40.08|39.87|40.08|39.87|40.1|39.89|40.07|39.86|9
1754533800000|2025-08-07 02:30:00|40.05|39.84|40.07|39.86|40.07|39.86|40|39.79|32
1754534100000|2025-08-07 02:35:00|40.09|39.88|40.04|39.83|40.12|39.91|40.04|39.83|17
1754534400000|2025-08-07 02:40:00|40.03|39.82|39.9|39.69|40.03|39.82|39.9|39.69|61
1754534700000|2025-08-07 02:45:00|39.89|39.68|39.92|39.71|39.92|39.71|39.85|39.64|54
1754535000000|2025-08-07 02:50:00|39.91|39.7|39.85|39.64|39.91|39.7|39.8|39.59|27
1754535300000|2025-08-07 02:55:00|39.86|39.65|39.83|39.62|39.86|39.65|39.81|39.6|24
1754535600000|2025-08-07 03:00:00|39.84|39.63|39.87|39.66|39.91|39.7|39.84|39.63|27
1754535900000|2025-08-07 03:05:00|39.86|39.65|39.83|39.62|39.87|39.66|39.81|39.6|18
1754536200000|2025-08-07 03:10:00|39.82|39.61|39.79|39.58|39.87|39.66|39.79|39.58|21
1754536500000|2025-08-07 03:15:00|39.8|39.59|39.78|39.57|39.85|39.64|39.77|39.56|48
1754536800000|2025-08-07 03:20:00|39.79|39.58|39.81|39.6|39.82|39.61|39.76|39.55|43
1754537100000|2025-08-07 03:25:00|39.8|39.59|39.82|39.61|39.83|39.62|39.8|39.59|28
1754537400000|2025-08-07 03:30:00|39.83|39.62|39.86|39.65|39.88|39.67|39.8|39.59|32
1754537700000|2025-08-07 03:35:00|39.87|39.66|39.9|39.69|39.92|39.71|39.86|39.65|26
1754538000000|2025-08-07 03:40:00|39.89|39.68|39.93|39.72|39.94|39.73|39.89|39.68|23
1754538300000|2025-08-07 03:45:00|39.94|39.73|39.93|39.72|39.97|39.76|39.93|39.72|36
1754538600000|2025-08-07 03:50:00|39.92|39.71|39.88|39.67|39.93|39.72|39.88|39.67|29
1754538900000|2025-08-07 03:55:00|39.87|39.66|39.84|39.63|39.87|39.66|39.82|39.61|34
1754539200000|2025-08-07 04:00:00|39.82|39.61|39.87|39.66|39.87|39.66|39.78|39.57|65
1754539500000|2025-08-07 04:05:00|39.86|39.65|40|39.79|40.01|39.8|39.86|39.65|65
1754539800000|2025-08-07 04:10:00|40.01|39.8|40.03|39.82|40.05|39.84|40|39.79|27
1754540100000|2025-08-07 04:15:00|40.02|39.81|40.06|39.85|40.08|39.87|40.02|39.81|20
1754540400000|2025-08-07 04:20:00|40.07|39.86|40.16|39.95|40.16|39.95|40.07|39.86|49
1754540700000|2025-08-07 04:25:00|40.15|39.94|40.19|39.98|40.22|40.01|40.15|39.94|37
1754541000000|2025-08-07 04:30:00|40.18|39.97|40.1|39.89|40.18|39.97|40.09|39.88|28
1754541300000|2025-08-07 04:35:00|40.07|39.86|40.08|39.87|40.11|39.9|40.04|39.83|40
1754541600000|2025-08-07 04:40:00|40.07|39.86|40.06|39.85|40.12|39.91|40.06|39.85|44
1754541900000|2025-08-07 04:45:00|40.07|39.86|40.09|39.88|40.11|39.9|40.04|39.83|25
1754542200000|2025-08-07 04:50:00|40.08|39.87|40.04|39.83|40.08|39.87|40.04|39.83|57
1754542500000|2025-08-07 04:55:00|40.03|39.82|40.13|39.92|40.13|39.92|40|39.79|41
1754542800000|2025-08-07 05:00:00|40.12|39.91|40.05|39.84|40.14|39.93|40.03|39.82|36
1754543100000|2025-08-07 05:05:00|40.06|39.85|40.04|39.83|40.08|39.87|40|39.79|48
1754543400000|2025-08-07 05:10:00|40.05|39.84|40.01|39.8|40.06|39.85|40.01|39.8|43
1754543700000|2025-08-07 05:15:00|40|39.79|40.02|39.81|40.02|39.81|40|39.79|15
1754544000000|2025-08-07 05:20:00|40.01|39.8|40.13|39.92|40.18|39.97|40.01|39.8|66
1754544300000|2025-08-07 05:25:00|40.12|39.91|40.22|40.01|40.22|40.01|40.12|39.91|53
1754544600000|2025-08-07 05:30:00|40.21|40|40.18|39.97|40.26|40.05|40.17|39.96|79
1754544900000|2025-08-07 05:35:00|40.19|39.98|40.2|39.99|40.22|40.01|40.17|39.96|46
1754545200000|2025-08-07 05:40:00|40.21|40|40.23|40.02|40.23|40.02|40.21|40|31
1754545500000|2025-08-07 05:45:00|40.22|40.01|40.38|40.17|40.39|40.18|40.22|40.01|42
1754545800000|2025-08-07 05:50:00|40.37|40.16|40.38|40.17|40.4|40.19|40.32|40.11|76
1754546100000|2025-08-07 05:55:00|40.37|40.16|40.38|40.17|40.43|40.22|40.32|40.11|51
1754546400000|2025-08-07 06:00:00|40.39|40.18|40.48|40.27|40.52|40.31|40.34|40.13|79
1754546700000|2025-08-07 06:05:00|40.47|40.26|40.54|40.33|40.57|40.36|40.43|40.22|79
1754547000000|2025-08-07 06:10:00|40.53|40.32|40.65|40.44|40.66|40.45|40.5|40.29|73
1754547300000|2025-08-07 06:15:00|40.64|40.43|40.6|40.39|40.64|40.43|40.49|40.28|86
1754547600000|2025-08-07 06:20:00|40.59|40.38|40.61|40.4|40.61|40.4|40.53|40.32|92
1754547900000|2025-08-07 06:25:00|40.62|40.41|40.6|40.39|40.62|40.41|40.55|40.34|72
1754548200000|2025-08-07 06:30:00|40.58|40.37|40.55|40.34|40.62|40.41|40.48|40.27|134
1754548500000|2025-08-07 06:35:00|40.57|40.36|40.59|40.38|40.62|40.41|40.52|40.31|67
1754548800000|2025-08-07 06:40:00|40.6|40.39|40.61|40.4|40.68|40.47|40.58|40.37|59
1754549100000|2025-08-07 06:45:00|40.6|40.39|40.56|40.35|40.68|40.47|40.51|40.3|88
1754549400000|2025-08-07 06:50:00|40.57|40.36|40.47|40.26|40.57|40.36|40.47|40.26|68
1754549700000|2025-08-07 06:55:00|40.46|40.25|40.38|40.17|40.46|40.25|40.35|40.14|45
1754550000000|2025-08-07 07:00:00|40.37|40.16|40.36|40.15|40.37|40.16|40.35|40.14|8
1754550600000|2025-08-07 07:10:00|40.44|40.23|40.44|40.23|40.44|40.23|40.44|40.23|1
1754550900000|2025-08-07 07:15:00|40.43|40.22|40.45|40.24|40.47|40.26|40.4|40.19|68
1754551200000|2025-08-07 07:20:00|40.44|40.23|40.44|40.23|40.49|40.28|40.41|40.2|84
1754551500000|2025-08-07 07:25:00|40.43|40.22|40.39|40.18|40.43|40.22|40.35|40.14|77
1754551800000|2025-08-07 07:30:00|40.4|40.19|40.38|40.17|40.41|40.2|40.34|40.13|79
1754552100000|2025-08-07 07:35:00|40.39|40.18|40.32|40.11|40.39|40.18|40.31|40.1|46
1754552400000|2025-08-07 07:40:00|40.31|40.1|40.32|40.11|40.38|40.17|40.27|40.06|49
1754552700000|2025-08-07 07:45:00|40.31|40.1|40.28|40.07|40.34|40.13|40.27|40.06|80
1754553000000|2025-08-07 07:50:00|40.29|40.08|40.28|40.07|40.32|40.11|40.27|40.06|21
1754553300000|2025-08-07 07:55:00|40.27|40.06|40.27|40.06|40.29|40.08|40.24|40.03|46
1754553600000|2025-08-07 08:00:00|40.28|40.07|40.36|40.15|40.41|40.2|40.27|40.06|73
1754553900000|2025-08-07 08:05:00|40.35|40.14|40.36|40.15|40.4|40.19|40.34|40.13|39
1754554200000|2025-08-07 08:10:00|40.37|40.16|40.34|40.13|40.41|40.2|40.31|40.1|57
1754554500000|2025-08-07 08:15:00|40.35|40.14|40.35|40.14|40.35|40.14|40.33|40.12|28
1754554800000|2025-08-07 08:20:00|40.38|40.17|40.4|40.19|40.42|40.21|40.35|40.14|42
1754555100000|2025-08-07 08:25:00|40.39|40.18|40.47|40.26|40.49|40.28|40.39|40.18|60
1754555400000|2025-08-07 08:30:00|40.46|40.25|40.36|40.15|40.46|40.25|40.32|40.11|58
1754555700000|2025-08-07 08:35:00|40.37|40.16|40.31|40.1|40.39|40.18|40.31|40.1|33
1754556000000|2025-08-07 08:40:00|40.3|40.09|40.33|40.12|40.33|40.12|40.3|40.09|30
1754556300000|2025-08-07 08:45:00|40.32|40.11|40.24|40.03|40.33|40.12|40.23|40.02|11
1754556600000|2025-08-07 08:50:00|40.25|40.04|40.26|40.05|40.28|40.07|40.25|40.04|20
1754556900000|2025-08-07 08:55:00|40.25|40.04|40.2|39.99|40.25|40.04|40.18|39.97|49
1754557200000|2025-08-07 09:00:00|40.21|40|40.24|40.03|40.24|40.03|40.15|39.94|85
1754557500000|2025-08-07 09:05:00|40.23|40.02|40.21|40|40.25|40.04|40.2|39.99|49
1754557800000|2025-08-07 09:10:00|40.2|39.99|40.14|39.93|40.2|39.99|40.11|39.9|47
1754558100000|2025-08-07 09:15:00|40.15|39.94|40.22|40.01|40.22|40.01|40.14|39.93|59
1754558400000|2025-08-07 09:20:00|40.21|40|40.25|40.04|40.28|40.07|40.2|39.99|42
1754558700000|2025-08-07 09:25:00|40.26|40.05|40.33|40.12|40.34|40.13|40.26|40.05|51
1754559000000|2025-08-07 09:30:00|40.34|40.13|40.29|40.08|40.36|40.15|40.29|40.08|24
1754559300000|2025-08-07 09:35:00|40.3|40.09|40.31|40.1|40.35|40.14|40.29|40.08|33
1754559600000|2025-08-07 09:40:00|40.3|40.09|40.29|40.08|40.31|40.1|40.26|40.05|48
1754559900000|2025-08-07 09:45:00|40.3|40.09|40.26|40.05|40.31|40.1|40.25|40.04|31
1754560200000|2025-08-07 09:50:00|40.27|40.06|40.32|40.11|40.34|40.13|40.27|40.06|22
1754560500000|2025-08-07 09:55:00|40.31|40.1|40.37|40.16|40.37|40.16|40.29|40.08|59
1754560800000|2025-08-07 10:00:00|40.36|40.15|40.68|40.47|40.68|40.47|40.34|40.13|98
1754561100000|2025-08-07 10:05:00|40.67|40.46|40.65|40.44|40.71|40.5|40.59|40.38|135
1754561400000|2025-08-07 10:10:00|40.66|40.45|40.84|40.63|40.85|40.64|40.65|40.44|107
1754561700000|2025-08-07 10:15:00|40.85|40.64|40.88|40.67|40.95|40.74|40.82|40.61|160
1754562000000|2025-08-07 10:20:00|40.87|40.66|40.88|40.67|40.9|40.69|40.82|40.61|85
1754562300000|2025-08-07 10:25:00|40.89|40.68|41.01|40.8|41.01|40.8|40.88|40.67|82
1754562600000|2025-08-07 10:30:00|41.03|40.82|41.15|40.94|41.15|40.94|41.03|40.82|117
1754562900000|2025-08-07 10:35:00|41.14|40.93|41.21|41|41.21|41|41.05|40.84|85
1754563200000|2025-08-07 10:40:00|41.22|41.01|41.34|41.13|41.35|41.14|41.22|41.01|93
1754563500000|2025-08-07 10:45:00|41.33|41.12|41.3|41.09|41.34|41.13|41.19|40.98|121
1754563800000|2025-08-07 10:50:00|41.29|41.08|41.32|41.11|41.34|41.13|41.29|41.08|55
1754564100000|2025-08-07 10:55:00|41.31|41.1|41.33|41.12|41.35|41.14|41.29|41.08|54
1754564400000|2025-08-07 11:00:00|41.34|41.13|41.36|41.15|41.36|41.15|41.28|41.07|76
1754564700000|2025-08-07 11:05:00|41.35|41.14|41.35|41.14|41.35|41.14|41.26|41.05|65
1754565000000|2025-08-07 11:10:00|41.34|41.13|41.45|41.24|41.45|41.24|41.34|41.13|64
1754565300000|2025-08-07 11:15:00|41.44|41.23|41.46|41.25|41.47|41.26|41.36|41.15|51
1754565600000|2025-08-07 11:20:00|41.47|41.26|41.54|41.33|41.54|41.33|41.38|41.17|64
1754565900000|2025-08-07 11:25:00|41.55|41.34|41.63|41.42|41.63|41.42|41.54|41.33|59
1754566200000|2025-08-07 11:30:00|41.62|41.41|41.54|41.33|41.62|41.41|41.49|41.28|80
1754566500000|2025-08-07 11:35:00|41.55|41.34|41.55|41.34|41.58|41.37|41.51|41.3|69
1754566800000|2025-08-07 11:40:00|41.54|41.33|41.61|41.4|41.67|41.46|41.52|41.31|79
1754567100000|2025-08-07 11:45:00|41.62|41.41|41.82|41.61|41.82|41.61|41.62|41.41|61
1754567400000|2025-08-07 11:50:00|41.83|41.62|41.72|41.51|41.89|41.68|41.72|41.51|54
1754567700000|2025-08-07 11:55:00|41.71|41.5|41.8|41.59|41.81|41.6|41.69|41.48|40
1754568000000|2025-08-07 12:00:00|41.81|41.6|41.87|41.66|41.95|41.74|41.8|41.59|67
1754568300000|2025-08-07 12:05:00|41.86|41.65|41.81|41.6|41.87|41.66|41.78|41.57|52
1754568600000|2025-08-07 12:10:00|41.8|41.59|41.76|41.55|41.82|41.61|41.76|41.55|47
1754568900000|2025-08-07 12:15:00|41.77|41.56|41.63|41.42|41.8|41.59|41.63|41.42|70
1754569200000|2025-08-07 12:20:00|41.62|41.41|41.65|41.44|41.67|41.46|41.61|41.4|43
1754569500000|2025-08-07 12:25:00|41.64|41.43|41.65|41.44|41.69|41.48|41.57|41.36|40
1754569800000|2025-08-07 12:30:00|41.63|41.42|41.55|41.34|41.63|41.42|41.55|41.34|66
1754570100000|2025-08-07 12:35:00|41.54|41.33|41.61|41.4|41.62|41.41|41.53|41.32|45
1754570400000|2025-08-07 12:40:00|41.62|41.41|41.52|41.31|41.63|41.42|41.51|41.3|45
1754570700000|2025-08-07 12:45:00|41.53|41.32|41.35|41.14|41.53|41.32|41.32|41.11|62
1754571000000|2025-08-07 12:50:00|41.36|41.15|41.54|41.33|41.55|41.34|41.35|41.14|72
1754571300000|2025-08-07 12:55:00|41.55|41.34|41.59|41.38|41.6|41.39|41.53|41.32|40
1754571600000|2025-08-07 13:00:00|41.6|41.39|41.59|41.38|41.63|41.42|41.57|41.36|42
1754571900000|2025-08-07 13:05:00|41.6|41.39|41.6|41.39|41.62|41.41|41.55|41.34|45
1754572200000|2025-08-07 13:10:00|41.59|41.38|41.63|41.42|41.65|41.44|41.59|41.38|31
1754572500000|2025-08-07 13:15:00|41.64|41.43|41.73|41.52|41.74|41.53|41.62|41.41|41
1754572800000|2025-08-07 13:20:00|41.72|41.51|41.77|41.56|41.79|41.58|41.69|41.48|62
1754573100000|2025-08-07 13:25:00|41.76|41.55|41.81|41.6|41.85|41.64|41.76|41.55|57
1754573400000|2025-08-07 13:30:00|41.82|41.61|41.75|41.54|41.82|41.61|41.72|41.51|64
1754573700000|2025-08-07 13:35:00|41.74|41.53|41.81|41.6|41.81|41.6|41.66|41.45|136
1754574000000|2025-08-07 13:40:00|41.82|41.61|41.75|41.54|41.82|41.61|41.67|41.46|83
1754574300000|2025-08-07 13:45:00|41.74|41.53|41.62|41.41|41.74|41.53|41.59|41.38|41
1754574600000|2025-08-07 13:50:00|41.61|41.4|41.66|41.45|41.74|41.53|41.59|41.38|58
1754574900000|2025-08-07 13:55:00|41.65|41.44|41.62|41.41|41.71|41.5|41.59|41.38|86
1754575200000|2025-08-07 14:00:00|41.63|41.42|41.62|41.41|41.69|41.48|41.59|41.38|53
1754575500000|2025-08-07 14:05:00|41.61|41.4|41.5|41.29|41.62|41.41|41.5|41.29|27
1754575800000|2025-08-07 14:10:00|41.49|41.28|41.45|41.24|41.53|41.32|41.43|41.22|101
1754576100000|2025-08-07 14:15:00|41.46|41.25|41.51|41.3|41.56|41.35|41.42|41.21|72
1754576400000|2025-08-07 14:20:00|41.52|41.31|41.45|41.24|41.54|41.33|41.43|41.22|64
1754576700000|2025-08-07 14:25:00|41.46|41.25|41.43|41.22|41.5|41.29|41.42|41.21|47
1754577000000|2025-08-07 14:30:00|41.44|41.23|41.41|41.2|41.45|41.24|41.3|41.09|98
1754577300000|2025-08-07 14:35:00|41.4|41.19|41.45|41.24|41.45|41.24|41.36|41.15|84
1754577600000|2025-08-07 14:40:00|41.44|41.23|41.27|41.06|41.47|41.26|41.27|41.06|90
1754577900000|2025-08-07 14:45:00|41.28|41.07|41.27|41.06|41.3|41.09|41.21|41|67
1754578200000|2025-08-07 14:50:00|41.28|41.07|41.26|41.05|41.31|41.1|41.22|41.01|91
1754578500000|2025-08-07 14:55:00|41.25|41.04|41.28|41.07|41.28|41.07|41.2|40.99|58
1754578800000|2025-08-07 15:00:00|41.29|41.08|41.23|41.02|41.33|41.12|41.23|41.02|93
1754579100000|2025-08-07 15:05:00|41.22|41.01|41.24|41.03|41.28|41.07|41.19|40.98|130
1754579400000|2025-08-07 15:10:00|41.25|41.04|41.17|40.96|41.28|41.07|41.17|40.96|104
1754579700000|2025-08-07 15:15:00|41.16|40.95|41.21|41|41.22|41.01|41.12|40.91|43
1754580000000|2025-08-07 15:20:00|41.22|41.01|41.31|41.1|41.31|41.1|41.22|41.01|76
1754580300000|2025-08-07 15:25:00|41.32|41.11|41.28|41.07|41.32|41.11|41.21|41|75
1754580600000|2025-08-07 15:30:00|41.29|41.08|41.27|41.06|41.33|41.12|41.24|41.03|66
1754580900000|2025-08-07 15:35:00|41.28|41.07|41.33|41.12|41.33|41.12|41.28|41.07|56
1754581200000|2025-08-07 15:40:00|41.32|41.11|41.4|41.19|41.4|41.19|41.28|41.07|60
1754581500000|2025-08-07 15:45:00|41.39|41.18|41.28|41.07|41.4|41.19|41.28|41.07|50
1754581800000|2025-08-07 15:50:00|41.29|41.08|41.33|41.12|41.36|41.15|41.29|41.08|49
1754582100000|2025-08-07 15:55:00|41.34|41.13|41.36|41.15|41.42|41.21|41.34|41.13|37
1754582400000|2025-08-07 16:00:00|41.37|41.16|41.39|41.18|41.42|41.21|41.36|41.15|57
1754582700000|2025-08-07 16:05:00|41.4|41.19|41.38|41.17|41.41|41.2|41.36|41.15|79
1754583000000|2025-08-07 16:10:00|41.37|41.16|41.29|41.08|41.37|41.16|41.26|41.05|82
1754583300000|2025-08-07 16:15:00|41.3|41.09|41.21|41|41.33|41.12|41.18|40.97|103
1754583600000|2025-08-07 16:20:00|41.22|41.01|41.25|41.04|41.25|41.04|41.16|40.95|92
1754583900000|2025-08-07 16:25:00|41.24|41.03|41.26|41.05|41.3|41.09|41.22|41.01|57
1754584200000|2025-08-07 16:30:00|41.25|41.04|41.28|41.07|41.31|41.1|41.23|41.02|54
1754584500000|2025-08-07 16:35:00|41.27|41.06|41.13|40.92|41.27|41.06|41.12|40.91|76
1754584800000|2025-08-07 16:40:00|41.12|40.91|40.86|40.65|41.13|40.92|40.86|40.65|191
1754585100000|2025-08-07 16:45:00|40.85|40.64|40.73|40.52|40.91|40.7|40.39|40.18|304
1754585400000|2025-08-07 16:50:00|40.74|40.53|40.89|40.68|40.91|40.7|40.67|40.46|192
1754585700000|2025-08-07 16:55:00|40.9|40.69|40.88|40.67|41.02|40.81|40.88|40.67|101
1754586000000|2025-08-07 17:00:00|40.89|40.68|40.92|40.71|40.97|40.76|40.82|40.61|131
1754586300000|2025-08-07 17:05:00|40.91|40.7|40.87|40.66|40.94|40.73|40.82|40.61|143
1754586600000|2025-08-07 17:10:00|40.86|40.65|40.91|40.7|40.97|40.76|40.77|40.56|133
1754586900000|2025-08-07 17:15:00|40.89|40.68|40.9|40.69|40.97|40.76|40.86|40.65|164
1754587200000|2025-08-07 17:20:00|40.91|40.7|40.92|40.71|40.95|40.74|40.86|40.65|105
1754587500000|2025-08-07 17:25:00|40.93|40.72|40.86|40.65|40.98|40.77|40.85|40.64|120
1754587800000|2025-08-07 17:30:00|40.85|40.64|40.83|40.62|40.9|40.69|40.81|40.6|137
1754588100000|2025-08-07 17:35:00|40.85|40.64|40.78|40.57|40.86|40.65|40.7|40.49|115
1754588400000|2025-08-07 17:40:00|40.79|40.58|40.84|40.63|40.84|40.63|40.76|40.55|120
1754588700000|2025-08-07 17:45:00|40.83|40.62|40.84|40.63|40.87|40.66|40.82|40.61|98
1754589000000|2025-08-07 17:50:00|40.83|40.62|40.83|40.62|40.87|40.66|40.81|40.6|123
1754589300000|2025-08-07 17:55:00|40.84|40.63|40.77|40.56|40.86|40.65|40.74|40.53|69
1754589600000|2025-08-07 18:00:00|40.76|40.55|40.73|40.52|40.78|40.57|40.66|40.45|70
1754589900000|2025-08-07 18:05:00|40.69|40.48|40.69|40.48|40.73|40.52|40.63|40.42|42
1754590200000|2025-08-07 18:10:00|40.7|40.49|40.53|40.32|40.7|40.49|40.52|40.31|115
1754590500000|2025-08-07 18:15:00|40.54|40.33|40.58|40.37|40.61|40.4|40.5|40.29|56
1754590800000|2025-08-07 18:20:00|40.57|40.36|40.59|40.38|40.61|40.4|40.56|40.35|69
1754591100000|2025-08-07 18:25:00|40.6|40.39|40.69|40.48|40.71|40.5|40.59|40.38|19
1754591400000|2025-08-07 18:30:00|40.68|40.47|40.6|40.39|40.69|40.48|40.58|40.37|31
1754591700000|2025-08-07 18:35:00|40.59|40.38|40.55|40.34|40.59|40.38|40.54|40.33|49
1754592000000|2025-08-07 18:40:00|40.56|40.35|40.52|40.31|40.62|40.41|40.52|40.31|63
1754592300000|2025-08-07 18:45:00|40.51|40.3|40.6|40.39|40.61|40.4|40.5|40.29|68
1754592600000|2025-08-07 18:50:00|40.59|40.38|40.65|40.44|40.66|40.45|40.54|40.33|67
1754592900000|2025-08-07 18:55:00|40.66|40.45|40.75|40.54|40.77|40.56|40.66|40.45|53
1754593200000|2025-08-07 19:00:00|40.76|40.55|40.81|40.6|40.82|40.61|40.73|40.52|64
1754593500000|2025-08-07 19:05:00|40.82|40.61|40.85|40.64|40.87|40.66|40.81|40.6|55
1754593800000|2025-08-07 19:10:00|40.86|40.65|40.88|40.67|40.89|40.68|40.84|40.63|30
1754594100000|2025-08-07 19:15:00|40.84|40.63|40.83|40.62|40.91|40.7|40.8|40.59|63
1754594400000|2025-08-07 19:20:00|40.84|40.63|40.85|40.64|40.87|40.66|40.82|40.61|34
1754594700000|2025-08-07 19:25:00|40.86|40.65|40.93|40.72|40.94|40.73|40.83|40.62|51
1754595000000|2025-08-07 19:30:00|40.94|40.73|40.89|40.68|40.94|40.73|40.88|40.67|39
1754595300000|2025-08-07 19:35:00|40.9|40.69|41.04|40.83|41.07|40.86|40.9|40.69|34
1754595600000|2025-08-07 19:40:00|41.05|40.84|41.13|40.92|41.13|40.92|41.04|40.83|33
1754595900000|2025-08-07 19:45:00|41.12|40.91|41.32|41.11|41.37|41.16|41.12|40.91|112
1754596200000|2025-08-07 19:50:00|41.33|41.12|41.25|41.04|41.44|41.23|41.22|41.01|127
1754596500000|2025-08-07 19:55:00|41.27|41.06|41.46|41.25|41.47|41.26|41.21|41|65
1754596800000|2025-08-07 20:00:00|41.47|41.26|41.53|41.32|41.59|41.38|41.45|41.24|72
1754597100000|2025-08-07 20:05:00|41.51|41.3|41.54|41.33|41.62|41.41|41.45|41.24|77
1754597400000|2025-08-07 20:10:00|41.53|41.32|41.53|41.32|41.56|41.35|41.44|41.23|99
1754597700000|2025-08-07 20:15:00|41.51|41.3|41.6|41.39|41.61|41.4|41.49|41.28|114
1754598000000|2025-08-07 20:20:00|41.59|41.38|41.7|41.49|41.75|41.54|41.57|41.36|86
1754598300000|2025-08-07 20:25:00|41.69|41.48|41.73|41.52|41.75|41.54|41.64|41.43|89
1754598600000|2025-08-07 20:30:00|41.74|41.53|41.76|41.55|41.76|41.55|41.67|41.46|77
1754598900000|2025-08-07 20:35:00|41.75|41.54|41.66|41.45|41.75|41.54|41.65|41.44|54
1754599200000|2025-08-07 20:40:00|41.67|41.46|41.66|41.45|41.7|41.49|41.64|41.43|42
1754599500000|2025-08-07 20:45:00|41.65|41.44|41.68|41.47|41.69|41.48|41.57|41.36|72
1754599800000|2025-08-07 20:50:00|41.67|41.46|41.6|41.39|41.67|41.46|41.57|41.36|71
1754600100000|2025-08-07 20:55:00|41.61|41.4|41.7|41.49|41.7|41.49|41.59|41.38|45
1754600400000|2025-08-07 21:00:00|41.69|41.48|41.74|41.53|41.75|41.54|41.68|41.47|53
1754600700000|2025-08-07 21:05:00|41.73|41.52|41.68|41.47|41.77|41.56|41.68|41.47|69
1754601000000|2025-08-07 21:10:00|41.69|41.48|41.67|41.46|41.7|41.49|41.66|41.45|45
1754601300000|2025-08-07 21:15:00|41.66|41.45|41.77|41.56|41.77|41.56|41.65|41.44|72
1754601600000|2025-08-07 21:20:00|41.78|41.57|41.94|41.73|41.94|41.73|41.78|41.57|70
1754601900000|2025-08-07 21:25:00|41.93|41.72|42.27|42.06|42.27|42.06|41.93|41.72|92
1754602200000|2025-08-07 21:30:00|42.28|42.07|42.53|42.32|42.6|42.39|42.27|42.06|268
1754602500000|2025-08-07 21:35:00|42.54|42.33|42.55|42.34|42.85|42.64|42.39|42.18|261
1754602800000|2025-08-07 21:40:00|42.54|42.33|43.14|42.93|43.14|42.93|42.54|42.33|146
1754603100000|2025-08-07 21:45:00|43.15|42.94|43.86|43.65|43.86|43.65|43.15|42.94|252
1754603400000|2025-08-07 21:50:00|43.85|43.64|43.44|43.23|43.86|43.65|43.18|42.97|370
1754603700000|2025-08-07 21:55:00|43.45|43.24|43.11|42.9|43.51|43.3|43.08|42.87|245
1754604000000|2025-08-07 22:00:00|43.12|42.91|43.5|43.29|43.53|43.32|43.12|42.91|270
1754604300000|2025-08-07 22:05:00|43.49|43.28|43.7|43.49|43.71|43.5|43.34|43.13|207
1754604600000|2025-08-07 22:10:00|43.71|43.5|43.59|43.38|43.82|43.61|43.59|43.38|268
1754604900000|2025-08-07 22:15:00|43.58|43.37|43.55|43.34|43.65|43.44|43.42|43.21|189
1754605200000|2025-08-07 22:20:00|43.54|43.33|43.97|43.76|44.03|43.82|43.47|43.26|203
1754605500000|2025-08-07 22:25:00|43.98|43.77|43.82|43.61|43.98|43.77|43.72|43.51|211
1754605800000|2025-08-07 22:30:00|43.81|43.6|43.54|43.33|43.81|43.6|43.5|43.29|219
1754606100000|2025-08-07 22:35:00|43.55|43.34|43.53|43.32|43.64|43.43|43.44|43.23|175
1754606400000|2025-08-07 22:40:00|43.52|43.31|43.51|43.3|43.71|43.5|43.5|43.29|203
1754606700000|2025-08-07 22:45:00|43.52|43.31|43.72|43.51|43.72|43.51|43.45|43.24|199
1754607000000|2025-08-07 22:50:00|43.73|43.52|43.79|43.58|43.79|43.58|43.64|43.43|255
1754607300000|2025-08-07 22:55:00|43.8|43.59|44.11|43.9|44.14|43.93|43.8|43.59|221
1754607600000|2025-08-07 23:00:00|44.12|43.91|43.82|43.61|44.17|43.96|43.68|43.47|286
1754607900000|2025-08-07 23:05:00|43.81|43.6|43.71|43.5|43.82|43.61|43.63|43.42|197
1754608200000|2025-08-07 23:10:00|43.72|43.51|43.64|43.43|43.74|43.53|43.59|43.38|219
1754608500000|2025-08-07 23:15:00|43.65|43.44|43.81|43.6|43.81|43.6|43.61|43.4|198
1754608800000|2025-08-07 23:20:00|43.8|43.59|43.97|43.76|44.02|43.81|43.71|43.5|206
1754609100000|2025-08-07 23:25:00|43.98|43.77|43.96|43.75|43.99|43.78|43.74|43.53|184
1754609400000|2025-08-07 23:30:00|43.95|43.74|44.06|43.85|44.17|43.96|43.88|43.67|182
1754609700000|2025-08-07 23:35:00|44.05|43.84|44.03|43.82|44.11|43.9|43.96|43.75|155
1754610000000|2025-08-07 23:40:00|44.04|43.83|43.96|43.75|44.2|43.99|43.9|43.69|136
1754610300000|2025-08-07 23:45:00|43.95|43.74|43.89|43.68|43.97|43.76|43.82|43.61|131
1754610600000|2025-08-07 23:50:00|43.88|43.67|44|43.79|44.03|43.82|43.82|43.61|118
1754610900000|2025-08-07 23:55:00|44.01|43.8|44.06|43.85|44.06|43.85|43.91|43.7|54
1754611200000|2025-08-08 00:00:00|44.07|43.86|44.37|44.16|44.62|44.41|44.03|43.82|352
1754611500000|2025-08-08 00:05:00|44.38|44.17|43.81|43.6|44.54|44.33|43.77|43.56|400
1754611800000|2025-08-08 00:10:00|43.83|43.62|45.59|45.38|45.7|45.49|43.76|43.55|511
1754612100000|2025-08-08 00:15:00|45.58|45.37|44.69|44.48|45.58|45.37|44.68|44.47|423
1754612400000|2025-08-08 00:20:00|44.72|44.51|44.71|44.5|45.09|44.88|44.31|44.1|397
1754612700000|2025-08-08 00:25:00|44.74|44.53|45.04|44.83|45.3|45.09|44.64|44.43|379
1754613000000|2025-08-08 00:30:00|44.98|44.77|44.72|44.51|45.11|44.9|44.67|44.46|299
1754613300000|2025-08-08 00:35:00|44.71|44.5|45.75|45.54|46.07|45.86|44.56|44.35|342
1754613600000|2025-08-08 00:40:00|45.73|45.52|45.29|45.08|45.86|45.65|45.2|44.99|394
1754613900000|2025-08-08 00:45:00|45.28|45.07|45.31|45.1|45.44|45.23|44.95|44.74|260
1754614200000|2025-08-08 00:50:00|45.3|45.09|45.27|45.06|45.46|45.25|45.13|44.92|264
1754614500000|2025-08-08 00:55:00|45.26|45.05|44.94|44.73|45.4|45.19|44.88|44.67|243
1754614800000|2025-08-08 01:00:00|44.95|44.74|44.58|44.37|45.24|45.03|44.58|44.37|368
1754615100000|2025-08-08 01:05:00|44.59|44.38|44.68|44.47|45.16|44.95|44.39|44.18|400
1754615400000|2025-08-08 01:10:00|44.7|44.49|45.17|44.96|45.27|45.06|44.48|44.27|402
1754615700000|2025-08-08 01:15:00|45.18|44.97|44.62|44.41|45.2|44.99|44.52|44.31|393
1754616000000|2025-08-08 01:20:00|44.63|44.42|45.16|44.95|45.48|45.27|44.63|44.42|472
1754616300000|2025-08-08 01:25:00|45.15|44.94|45.28|45.07|45.35|45.14|45.06|44.85|344
1754616600000|2025-08-08 01:30:00|45.27|45.06|45.19|44.98|45.44|45.23|45.19|44.98|291
1754616900000|2025-08-08 01:35:00|45.2|44.99|45.02|44.81|45.23|45.02|44.99|44.78|269
1754617200000|2025-08-08 01:40:00|45.03|44.82|45.17|44.96|45.26|45.05|44.92|44.71|224
1754617500000|2025-08-08 01:45:00|45.18|44.97|45.52|45.31|45.62|45.41|45.08|44.87|219
1754617800000|2025-08-08 01:50:00|45.49|45.28|45.49|45.28|45.56|45.35|45.38|45.17|151
1754618100000|2025-08-08 01:55:00|45.5|45.29|45.81|45.6|45.82|45.61|45.45|45.24|154
1754618400000|2025-08-08 02:00:00|45.82|45.61|45.89|45.68|45.93|45.72|45.74|45.53|220
1754618700000|2025-08-08 02:05:00|45.88|45.67|45.82|45.61|45.91|45.7|45.71|45.5|196
1754619000000|2025-08-08 02:10:00|45.83|45.62|45.91|45.7|45.93|45.72|45.8|45.59|167
1754619300000|2025-08-08 02:15:00|45.92|45.71|45.61|45.4|45.95|45.74|45.61|45.4|174
1754619600000|2025-08-08 02:20:00|45.6|45.39|45.84|45.63|45.89|45.68|45.6|45.39|143
1754619900000|2025-08-08 02:25:00|45.85|45.64|45.72|45.51|45.88|45.67|45.68|45.47|134
1754620200000|2025-08-08 02:30:00|45.71|45.5|45.86|45.65|45.86|45.65|45.7|45.49|159
1754620500000|2025-08-08 02:35:00|45.85|45.64|45.86|45.65|45.95|45.74|45.79|45.58|133
1754620800000|2025-08-08 02:40:00|45.85|45.64|45.93|45.72|45.95|45.74|45.73|45.52|121
1754621100000|2025-08-08 02:45:00|45.94|45.73|45.92|45.71|46|45.79|45.85|45.64|186
1754621400000|2025-08-08 02:50:00|45.93|45.72|45.73|45.52|45.98|45.77|45.69|45.48|160
1754621700000|2025-08-08 02:55:00|45.72|45.51|45.46|45.25|45.78|45.57|45.38|45.17|154
1754622000000|2025-08-08 03:00:00|45.45|45.24|45.61|45.4|45.62|45.41|45.39|45.18|176
1754622300000|2025-08-08 03:05:00|45.62|45.41|45.82|45.61|45.96|45.75|45.6|45.39|179
1754622600000|2025-08-08 03:10:00|45.81|45.6|46.26|46.05|46.33|46.12|45.81|45.6|201
1754622900000|2025-08-08 03:15:00|46.27|46.06|46.3|46.09|46.42|46.21|46.2|45.99|212
1754623200000|2025-08-08 03:20:00|46.29|46.08|46.22|46.01|46.34|46.13|46.15|45.94|222
1754623500000|2025-08-08 03:25:00|46.23|46.02|46.41|46.2|46.45|46.24|46.1|45.89|172
1754623800000|2025-08-08 03:30:00|46.4|46.19|46.34|46.13|46.51|46.3|46.24|46.03|164
1754624100000|2025-08-08 03:35:00|46.32|46.11|46.12|45.91|46.37|46.16|46.05|45.84|151
1754624400000|2025-08-08 03:40:00|46.13|45.92|46.15|45.94|46.21|46|46.04|45.83|101
1754624700000|2025-08-08 03:45:00|46.17|45.96|45.95|45.74|46.18|45.97|45.91|45.7|127
1754625000000|2025-08-08 03:50:00|45.94|45.73|45.97|45.76|46.05|45.84|45.89|45.68|90
1754625300000|2025-08-08 03:55:00|45.96|45.75|46.21|46|46.23|46.02|45.96|45.75|135
1754625600000|2025-08-08 04:00:00|46.22|46.01|46.24|46.03|46.44|46.23|46.2|45.99|196
1754625900000|2025-08-08 04:05:00|46.25|46.04|46.01|45.8|46.27|46.06|45.94|45.73|145
1754626200000|2025-08-08 04:10:00|46|45.79|46.13|45.92|46.24|46.03|45.95|45.74|135
1754626500000|2025-08-08 04:15:00|46.15|45.94|46.21|46|46.27|46.06|46.15|45.94|75
1754626800000|2025-08-08 04:20:00|46.2|45.99|46.34|46.13|46.36|46.15|46.14|45.93|98
1754627100000|2025-08-08 04:25:00|46.35|46.14|46.64|46.43|46.67|46.46|46.34|46.13|135
1754627400000|2025-08-08 04:30:00|46.62|46.41|46.63|46.42|46.79|46.58|46.57|46.36|94
1754627700000|2025-08-08 04:35:00|46.62|46.41|46.73|46.52|46.88|46.67|46.62|46.41|120
1754628000000|2025-08-08 04:40:00|46.74|46.53|46.84|46.63|46.89|46.68|46.69|46.48|138
1754628300000|2025-08-08 04:45:00|46.85|46.64|46.79|46.58|46.97|46.76|46.67|46.46|188
1754628600000|2025-08-08 04:50:00|46.8|46.59|46.68|46.47|46.8|46.59|46.59|46.38|121
1754628900000|2025-08-08 04:55:00|46.69|46.48|46.4|46.19|46.71|46.5|46.37|46.16|112
1754629200000|2025-08-08 05:00:00|46.39|46.18|46.14|45.93|46.43|46.22|46.13|45.92|127
1754629500000|2025-08-08 05:05:00|46.12|45.91|46.1|45.89|46.23|46.02|46.06|45.85|111
1754629800000|2025-08-08 05:10:00|46.09|45.88|46.27|46.06|46.28|46.07|46.09|45.88|109
1754630100000|2025-08-08 05:15:00|46.28|46.07|46.26|46.05|46.43|46.22|46.21|46|151
1754630400000|2025-08-08 05:20:00|46.25|46.04|46.09|45.88|46.4|46.19|46.08|45.87|110
1754630700000|2025-08-08 05:25:00|46.08|45.87|46.04|45.83|46.08|45.87|45.94|45.73|106
1754631000000|2025-08-08 05:30:00|46.03|45.82|45.86|45.65|46.04|45.83|45.86|45.65|92
1754631300000|2025-08-08 05:35:00|45.87|45.66|45.9|45.69|45.95|45.74|45.8|45.59|141
1754631600000|2025-08-08 05:40:00|45.91|45.7|45.93|45.72|45.94|45.73|45.86|45.65|123
1754631900000|2025-08-08 05:45:00|45.94|45.73|45.87|45.66|45.97|45.76|45.82|45.61|96
1754632200000|2025-08-08 05:50:00|45.86|45.65|45.8|45.59|45.89|45.68|45.78|45.57|84
1754632500000|2025-08-08 05:55:00|45.79|45.58|45.82|45.61|45.85|45.64|45.78|45.57|76
1754632800000|2025-08-08 06:00:00|45.83|45.62|46.31|46.1|46.31|46.1|45.82|45.61|136
1754633100000|2025-08-08 06:05:00|46.3|46.09|46.1|45.89|46.37|46.16|46.07|45.86|195
1754633400000|2025-08-08 06:10:00|46.11|45.9|46.38|46.17|46.38|46.17|46.03|45.82|122
1754633700000|2025-08-08 06:15:00|46.37|46.16|46.55|46.34|46.58|46.37|46.31|46.1|128
1754634000000|2025-08-08 06:20:00|46.59|46.38|46.54|46.33|46.64|46.43|46.43|46.22|154
1754634300000|2025-08-08 06:25:00|46.55|46.34|46.7|46.49|46.7|46.49|46.53|46.32|126
1754634600000|2025-08-08 06:30:00|46.71|46.5|46.53|46.32|46.72|46.51|46.53|46.32|140
1754634900000|2025-08-08 06:35:00|46.52|46.31|46.57|46.36|46.64|46.43|46.52|46.31|94
1754635200000|2025-08-08 06:40:00|46.56|46.35|46.57|46.36|46.64|46.43|46.49|46.28|85
1754635500000|2025-08-08 06:45:00|46.56|46.35|46.4|46.19|46.56|46.35|46.38|46.17|82
1754635800000|2025-08-08 06:50:00|46.39|46.18|46.49|46.28|46.49|46.28|46.32|46.11|122
1754636100000|2025-08-08 06:55:00|46.48|46.27|46.84|46.63|46.84|46.63|46.45|46.24|131
1754636400000|2025-08-08 07:00:00|46.83|46.62|46.6|46.39|46.91|46.7|46.55|46.34|179
1754636700000|2025-08-08 07:05:00|46.57|46.36|46.41|46.2|46.62|46.41|46.35|46.14|119
1754637000000|2025-08-08 07:10:00|46.4|46.19|46.45|46.24|46.57|46.36|46.34|46.13|163
1754637300000|2025-08-08 07:15:00|46.44|46.23|46.54|46.33|46.79|46.58|46.43|46.22|291
1754637600000|2025-08-08 07:20:00|46.55|46.34|46.24|46.03|46.56|46.35|46.18|45.97|177
1754637900000|2025-08-08 07:25:00|46.26|46.05|46.59|46.38|46.64|46.43|46.24|46.03|160
1754638200000|2025-08-08 07:30:00|46.57|46.36|46.49|46.28|46.66|46.45|46.46|46.25|149
1754638500000|2025-08-08 07:35:00|46.48|46.27|46.57|46.36|46.6|46.39|46.47|46.26|119
1754638800000|2025-08-08 07:40:00|46.56|46.35|46.4|46.19|46.57|46.36|46.4|46.19|66
1754639100000|2025-08-08 07:45:00|46.39|46.18|46.36|46.15|46.4|46.19|46.32|46.11|109
1754639400000|2025-08-08 07:50:00|46.37|46.16|46.37|46.16|46.43|46.22|46.34|46.13|114
1754639700000|2025-08-08 07:55:00|46.36|46.15|46.37|46.16|46.44|46.23|46.34|46.13|105
1754640000000|2025-08-08 08:00:00|46.36|46.15|46.5|46.29|46.53|46.32|46.34|46.13|87
1754640300000|2025-08-08 08:05:00|46.48|46.27|46.51|46.3|46.55|46.34|46.46|46.25|91
1754640600000|2025-08-08 08:10:00|46.52|46.31|46.58|46.37|46.63|46.42|46.52|46.31|82
1754640900000|2025-08-08 08:15:00|46.57|46.36|46.46|46.25|46.58|46.37|46.43|46.22|73
1754641200000|2025-08-08 08:20:00|46.45|46.24|46.42|46.21|46.51|46.3|46.41|46.2|125
1754641500000|2025-08-08 08:25:00|46.41|46.2|46.36|46.15|46.43|46.22|46.28|46.07|105
1754641800000|2025-08-08 08:30:00|46.35|46.14|45.99|45.78|46.35|46.14|45.99|45.78|153
1754642100000|2025-08-08 08:35:00|46|45.79|46.19|45.98|46.2|45.99|45.93|45.72|221
1754642400000|2025-08-08 08:40:00|46.2|45.99|46.26|46.05|46.3|46.09|46.16|45.95|147
1754642700000|2025-08-08 08:45:00|46.27|46.06|46.2|45.99|46.29|46.08|46.17|45.96|147
1754643000000|2025-08-08 08:50:00|46.19|45.98|46.22|46.01|46.25|46.04|46.03|45.82|174
1754643300000|2025-08-08 08:55:00|46.23|46.02|46.36|46.15|46.37|46.16|46.21|46|136
1754643600000|2025-08-08 09:00:00|46.37|46.16|46.27|46.06|46.4|46.19|46.16|45.95|91
1754643900000|2025-08-08 09:05:00|46.28|46.07|46.5|46.29|46.6|46.39|46.24|46.03|137
1754644200000|2025-08-08 09:10:00|46.49|46.28|46.5|46.29|46.6|46.39|46.46|46.25|84
1754644500000|2025-08-08 09:15:00|46.51|46.3|46.41|46.2|46.57|46.36|46.39|46.18|84
1754644800000|2025-08-08 09:20:00|46.4|46.19|46.19|45.98|46.43|46.22|46.17|45.96|126
1754645100000|2025-08-08 09:25:00|46.18|45.97|46.25|46.04|46.28|46.07|46.12|45.91|92
1754645400000|2025-08-08 09:30:00|46.26|46.05|46.15|45.94|46.26|46.05|46.1|45.89|105
1754645700000|2025-08-08 09:35:00|46.14|45.93|46.17|45.96|46.23|46.02|46.12|45.91|83
1754646000000|2025-08-08 09:40:00|46.16|45.95|46.25|46.04|46.25|46.04|46.13|45.92|81
1754646300000|2025-08-08 09:45:00|46.26|46.05|46.52|46.31|46.54|46.33|46.26|46.05|100
1754646600000|2025-08-08 09:50:00|46.53|46.32|46.57|46.36|46.69|46.48|46.52|46.31|116
1754646900000|2025-08-08 09:55:00|46.56|46.35|46.5|46.29|46.58|46.37|46.43|46.22|84
1754647200000|2025-08-08 10:00:00|46.49|46.28|46.49|46.28|46.57|46.36|46.45|46.24|103
1754647500000|2025-08-08 10:05:00|46.5|46.29|46.7|46.49|46.75|46.54|46.5|46.29|155
1754647800000|2025-08-08 10:10:00|46.69|46.48|46.47|46.26|46.71|46.5|46.47|46.26|165
1754648100000|2025-08-08 10:15:00|46.48|46.27|46.52|46.31|46.65|46.44|46.48|46.27|177
1754648400000|2025-08-08 10:20:00|46.53|46.32|46.44|46.23|46.55|46.34|46.39|46.18|102
1754648700000|2025-08-08 10:25:00|46.45|46.24|46.35|46.14|46.45|46.24|46.35|46.14|84
1754649000000|2025-08-08 10:30:00|46.34|46.13|46.43|46.22|46.43|46.22|46.3|46.09|104
1754649300000|2025-08-08 10:35:00|46.42|46.21|46.45|46.24|46.46|46.25|46.37|46.16|69
1754649600000|2025-08-08 10:40:00|46.46|46.25|46.42|46.21|46.56|46.35|46.39|46.18|111
1754649900000|2025-08-08 10:45:00|46.4|46.19|46.37|46.16|46.54|46.33|46.33|46.12|131
1754650200000|2025-08-08 10:50:00|46.36|46.15|46.59|46.38|46.63|46.42|46.3|46.09|138
1754650500000|2025-08-08 10:55:00|46.6|46.39|46.6|46.39|46.64|46.43|46.49|46.28|84
1754650800000|2025-08-08 11:00:00|46.59|46.38|46.55|46.34|46.65|46.44|46.53|46.32|105
1754651100000|2025-08-08 11:05:00|46.54|46.33|46.72|46.51|46.72|46.51|46.54|46.33|71
1754651400000|2025-08-08 11:10:00|46.71|46.5|46.83|46.62|46.87|46.66|46.66|46.45|96
1754651700000|2025-08-08 11:15:00|46.82|46.61|46.86|46.65|46.88|46.67|46.82|46.61|77
1754652000000|2025-08-08 11:20:00|46.87|46.66|46.91|46.7|46.93|46.72|46.77|46.56|98
1754652300000|2025-08-08 11:25:00|46.9|46.69|46.77|46.56|46.9|46.69|46.77|46.56|63
1754652600000|2025-08-08 11:30:00|46.78|46.57|46.81|46.6|46.84|46.63|46.72|46.51|92
1754652900000|2025-08-08 11:35:00|46.82|46.61|46.64|46.43|46.82|46.61|46.63|46.42|94
1754653200000|2025-08-08 11:40:00|46.66|46.45|46.61|46.4|46.68|46.47|46.59|46.38|71
1754653500000|2025-08-08 11:45:00|46.62|46.41|46.63|46.42|46.64|46.43|46.56|46.35|58
1754653800000|2025-08-08 11:50:00|46.62|46.41|46.67|46.46|46.71|46.5|46.62|46.41|73
1754654100000|2025-08-08 11:55:00|46.68|46.47|46.66|46.45|46.7|46.49|46.63|46.42|47
1754654400000|2025-08-08 12:00:00|46.65|46.44|46.68|46.47|46.71|46.5|46.64|46.43|64
1754654700000|2025-08-08 12:05:00|46.65|46.44|46.2|45.99|46.65|46.44|46.2|45.99|145
1754655000000|2025-08-08 12:10:00|46.18|45.97|46.25|46.04|46.26|46.05|46.03|45.82|149
1754655300000|2025-08-08 12:15:00|46.26|46.05|46.16|45.95|46.34|46.13|46.15|45.94|154
1754655600000|2025-08-08 12:20:00|46.15|45.94|46.09|45.88|46.18|45.97|46.01|45.8|120
1754655900000|2025-08-08 12:25:00|46.1|45.89|46.04|45.83|46.14|45.93|46.03|45.82|115
1754656200000|2025-08-08 12:30:00|46.05|45.84|46.01|45.8|46.1|45.89|46|45.79|132
1754656500000|2025-08-08 12:35:00|46.02|45.81|45.91|45.7|46.03|45.82|45.91|45.7|137
1754656800000|2025-08-08 12:40:00|45.93|45.72|46.07|45.86|46.14|45.93|45.91|45.7|92
1754657100000|2025-08-08 12:45:00|46.06|45.85|46.09|45.88|46.1|45.89|46|45.79|136
1754657400000|2025-08-08 12:50:00|46.08|45.87|46|45.79|46.13|45.92|45.92|45.71|160
1754657700000|2025-08-08 12:55:00|46.01|45.8|45.93|45.72|46.04|45.83|45.93|45.72|119
1754658000000|2025-08-08 13:00:00|45.94|45.73|46.01|45.8|46.1|45.89|45.91|45.7|160
1754658300000|2025-08-08 13:05:00|46.02|45.81|45.9|45.69|46.02|45.81|45.88|45.67|129
1754658600000|2025-08-08 13:10:00|45.91|45.7|45.84|45.63|45.96|45.75|45.84|45.63|146
1754658900000|2025-08-08 13:15:00|45.85|45.64|45.84|45.63|45.95|45.74|45.78|45.57|196
1754659200000|2025-08-08 13:20:00|45.85|45.64|45.95|45.74|46|45.79|45.85|45.64|149
1754659500000|2025-08-08 13:25:00|45.94|45.73|45.99|45.78|45.99|45.78|45.82|45.61|131
1754659800000|2025-08-08 13:30:00|45.98|45.77|45.8|45.59|46.01|45.8|45.77|45.56|173
1754660100000|2025-08-08 13:35:00|45.81|45.6|45.89|45.68|45.92|45.71|45.79|45.58|237
1754660400000|2025-08-08 13:40:00|45.9|45.69|46|45.79|46.01|45.8|45.86|45.65|220
1754660700000|2025-08-08 13:45:00|46.01|45.8|46.27|46.06|46.28|46.07|46.01|45.8|211
1754661000000|2025-08-08 13:50:00|46.26|46.05|46.22|46.01|46.37|46.16|46.16|45.95|204
1754661300000|2025-08-08 13:55:00|46.23|46.02|46.39|46.18|46.43|46.22|46.22|46.01|195
1754661600000|2025-08-08 14:00:00|46.4|46.19|46.62|46.41|46.64|46.43|46.37|46.16|176
1754661900000|2025-08-08 14:05:00|46.63|46.42|46.47|46.26|46.8|46.59|46.25|46.04|278
1754662200000|2025-08-08 14:10:00|46.45|46.24|46.28|46.07|46.45|46.24|46.02|45.81|309
1754662500000|2025-08-08 14:15:00|46.27|46.06|46.23|46.02|46.3|46.09|46.04|45.83|278
1754662800000|2025-08-08 14:20:00|46.22|46.01|46.06|45.85|46.3|46.09|46.06|45.85|185
1754663100000|2025-08-08 14:25:00|46.05|45.84|46.12|45.91|46.2|45.99|45.96|45.75|144
1754663400000|2025-08-08 14:30:00|46.13|45.92|45.74|45.53|46.16|45.95|45.74|45.53|196
1754663700000|2025-08-08 14:35:00|45.75|45.54|45.39|45.18|45.84|45.63|45.37|45.16|194
1754664000000|2025-08-08 14:40:00|45.38|45.17|45.31|45.1|45.48|45.27|45.15|44.94|167
1754664300000|2025-08-08 14:45:00|45.32|45.11|45.43|45.22|45.51|45.3|45.29|45.08|151
1754664600000|2025-08-08 14:50:00|45.44|45.23|45.22|45.01|45.44|45.23|45.17|44.96|129
1754664900000|2025-08-08 14:55:00|45.21|45|45.19|44.98|45.22|45.01|45.02|44.81|105
1754665200000|2025-08-08 15:00:00|45.21|45|44.89|44.68|45.21|45|44.8|44.59|239
1754665500000|2025-08-08 15:05:00|44.88|44.67|44.54|44.33|44.89|44.68|44.54|44.33|229
1754665800000|2025-08-08 15:10:00|44.55|44.34|44.72|44.51|44.76|44.55|44.55|44.34|170
1754666100000|2025-08-08 15:15:00|44.71|44.5|44.7|44.49|44.76|44.55|44.57|44.36|144
1754666400000|2025-08-08 15:20:00|44.69|44.48|44.76|44.55|44.77|44.56|44.66|44.45|95
1754666700000|2025-08-08 15:25:00|44.77|44.56|44.64|44.43|44.77|44.56|44.64|44.43|74
1754667000000|2025-08-08 15:30:00|44.63|44.42|44.46|44.25|44.69|44.48|44.35|44.14|183
1754667300000|2025-08-08 15:35:00|44.44|44.23|44.28|44.07|44.5|44.29|44.27|44.06|146
1754667600000|2025-08-08 15:40:00|44.27|44.06|44.19|43.98|44.27|44.06|44.14|43.93|101
1754667900000|2025-08-08 15:45:00|44.2|43.99|44.38|44.17|44.38|44.17|44.18|43.97|108
1754668200000|2025-08-08 15:50:00|44.41|44.2|44.39|44.18|44.44|44.23|44.31|44.1|92
1754668500000|2025-08-08 15:55:00|44.4|44.19|44.33|44.12|44.41|44.2|44.31|44.1|69
1754668800000|2025-08-08 16:00:00|44.32|44.11|44.47|44.26|44.63|44.42|44.25|44.04|176
1754669100000|2025-08-08 16:05:00|44.48|44.27|44.48|44.27|44.53|44.32|44.39|44.18|102
1754669400000|2025-08-08 16:10:00|44.47|44.26|44.41|44.2|44.6|44.39|44.39|44.18|118
1754669700000|2025-08-08 16:15:00|44.42|44.21|44.57|44.36|44.58|44.37|44.37|44.16|127
1754670000000|2025-08-08 16:20:00|44.56|44.35|44.57|44.36|44.59|44.38|44.53|44.32|72
1754670300000|2025-08-08 16:25:00|44.56|44.35|44.57|44.36|44.58|44.37|44.48|44.27|59
1754670600000|2025-08-08 16:30:00|44.58|44.37|44.48|44.27|44.58|44.37|44.45|44.24|61
1754670900000|2025-08-08 16:35:00|44.47|44.26|44.42|44.21|44.59|44.38|44.42|44.21|61
1754671200000|2025-08-08 16:40:00|44.43|44.22|44.42|44.21|44.52|44.31|44.42|44.21|45
1754671500000|2025-08-08 16:45:00|44.41|44.2|44.58|44.37|44.59|44.38|44.4|44.19|52
1754671800000|2025-08-08 16:50:00|44.57|44.36|44.62|44.41|44.65|44.44|44.55|44.34|73
1754672100000|2025-08-08 16:55:00|44.63|44.42|44.62|44.41|44.65|44.44|44.59|44.38|56
1754672400000|2025-08-08 17:00:00|44.63|44.42|44.77|44.56|44.8|44.59|44.62|44.41|79
1754672700000|2025-08-08 17:05:00|44.78|44.57|44.8|44.59|44.84|44.63|44.78|44.57|47
1754673000000|2025-08-08 17:10:00|44.79|44.58|44.78|44.57|44.85|44.64|44.78|44.57|38
1754673300000|2025-08-08 17:15:00|44.79|44.58|44.74|44.53|44.85|44.64|44.73|44.52|78
1754673600000|2025-08-08 17:20:00|44.75|44.54|44.84|44.63|44.86|44.65|44.75|44.54|57
1754673900000|2025-08-08 17:25:00|44.85|44.64|44.82|44.61|44.86|44.65|44.74|44.53|61
1754674200000|2025-08-08 17:30:00|44.81|44.6|45.03|44.82|45.04|44.83|44.8|44.59|122
1754674500000|2025-08-08 17:35:00|45.04|44.83|45.04|44.83|45.07|44.86|44.95|44.74|69
1754674800000|2025-08-08 17:40:00|45.05|44.84|45.06|44.85|45.11|44.9|45.04|44.83|84
1754675100000|2025-08-08 17:45:00|45.07|44.86|45.09|44.88|45.1|44.89|44.96|44.75|113
1754675400000|2025-08-08 17:50:00|45.08|44.87|45.06|44.85|45.09|44.88|44.97|44.76|141
1754675700000|2025-08-08 17:55:00|45.05|44.84|45.2|44.99|45.21|45|45.04|44.83|113
1754676000000|2025-08-08 18:00:00|45.21|45|45.26|45.05|45.34|45.13|45.18|44.97|142
1754676300000|2025-08-08 18:05:00|45.25|45.04|45.29|45.08|45.32|45.11|45.17|44.96|146
1754676600000|2025-08-08 18:10:00|45.3|45.09|45.29|45.08|45.37|45.16|45.28|45.07|90
1754676900000|2025-08-08 18:15:00|45.28|45.07|45.38|45.17|45.38|45.17|45.2|44.99|122
1754677200000|2025-08-08 18:20:00|45.37|45.16|45.33|45.12|45.38|45.17|45.25|45.04|158
1754677500000|2025-08-08 18:25:00|45.34|45.13|45.23|45.02|45.38|45.17|45.21|45|152
1754677800000|2025-08-08 18:30:00|45.24|45.03|45.37|45.16|45.44|45.23|45.24|45.03|111
1754678100000|2025-08-08 18:35:00|45.35|45.14|45.2|44.99|45.38|45.17|45.19|44.98|137
1754678400000|2025-08-08 18:40:00|45.19|44.98|45.16|44.95|45.22|45.01|45.13|44.92|111
1754678700000|2025-08-08 18:45:00|45.15|44.94|45.08|44.87|45.17|44.96|44.98|44.77|161
1754679000000|2025-08-08 18:50:00|45.07|44.86|45.07|44.86|45.1|44.89|44.96|44.75|127
1754679300000|2025-08-08 18:55:00|45.08|44.87|45.14|44.93|45.16|44.95|45.08|44.87|80
1754679600000|2025-08-08 19:00:00|45.15|44.94|45.18|44.97|45.22|45.01|45.12|44.91|143
1754679900000|2025-08-08 19:05:00|45.17|44.96|45.14|44.93|45.19|44.98|45.11|44.9|146
1754680200000|2025-08-08 19:10:00|45.13|44.92|45.12|44.91|45.15|44.94|45.09|44.88|115
1754680500000|2025-08-08 19:15:00|45.13|44.92|45.2|44.99|45.21|45|45.11|44.9|141
1754680800000|2025-08-08 19:20:00|45.19|44.98|45.31|45.1|45.37|45.16|45.18|44.97|87
1754681100000|2025-08-08 19:25:00|45.3|45.09|45.42|45.21|45.42|45.21|45.29|45.08|85
1754681400000|2025-08-08 19:30:00|45.46|45.25|45.4|45.19|45.51|45.3|45.38|45.17|93
1754681700000|2025-08-08 19:35:00|45.39|45.18|45.38|45.17|45.44|45.23|45.33|45.12|112
1754682000000|2025-08-08 19:40:00|45.39|45.18|45.53|45.32|45.55|45.34|45.38|45.17|65
1754682300000|2025-08-08 19:45:00|45.52|45.31|45.49|45.28|45.62|45.41|45.4|45.19|97
1754682600000|2025-08-08 19:50:00|45.48|45.27|45.44|45.23|45.48|45.27|45.41|45.2|80
1754682900000|2025-08-08 19:55:00|45.45|45.24|45.78|45.57|45.83|45.62|45.45|45.24|92
1754683200000|2025-08-08 20:00:00|45.77|45.56|45.53|45.32|45.82|45.61|45.51|45.3|164
1754683500000|2025-08-08 20:05:00|45.54|45.33|45.71|45.5|45.71|45.5|45.54|45.33|126
1754683800000|2025-08-08 20:10:00|45.7|45.49|45.52|45.31|45.7|45.49|45.51|45.3|52
1754684100000|2025-08-08 20:15:00|45.53|45.32|45.36|45.15|45.55|45.34|45.35|45.14|77
1754684400000|2025-08-08 20:20:00|45.37|45.16|45.53|45.32|45.6|45.39|45.37|45.16|72
1754684700000|2025-08-08 20:25:00|45.5|45.29|45.5|45.29|45.53|45.32|45.46|45.25|54
1754685000000|2025-08-08 20:30:00|45.49|45.28|45.56|45.35|45.56|45.35|45.41|45.2|98
1754685300000|2025-08-08 20:35:00|45.55|45.34|45.47|45.26|45.55|45.34|45.47|45.26|83
1754685600000|2025-08-08 20:40:00|45.48|45.27|45.61|45.4|45.62|45.41|45.48|45.27|50
1754685900000|2025-08-08 20:45:00|45.62|45.41|45.76|45.55|45.79|45.58|45.62|45.41|93
1754686200000|2025-08-08 20:50:00|45.77|45.56|45.71|45.5|45.8|45.59|45.67|45.46|63
1754686500000|2025-08-08 20:55:00|45.7|45.49|45.72|45.51|45.72|45.51|45.63|45.42|43
1754722800000|2025-08-09 07:00:00|45.23|45.02|45.2|44.99|45.25|45.04|45.16|44.95|96
1754723100000|2025-08-09 07:05:00|45.21|45|45.36|45.15|45.37|45.16|45.2|44.99|112
1754723400000|2025-08-09 07:10:00|45.37|45.16|45.31|45.1|45.37|45.16|45.29|45.08|61
1754723700000|2025-08-09 07:15:00|45.32|45.11|45.36|45.15|45.37|45.16|45.31|45.1|53
1754724000000|2025-08-09 07:20:00|45.35|45.14|45.41|45.2|45.43|45.22|45.35|45.14|35
1754724300000|2025-08-09 07:25:00|45.4|45.19|45.46|45.25|45.48|45.27|45.4|45.19|90
1754724600000|2025-08-09 07:30:00|45.45|45.24|45.4|45.19|45.46|45.25|45.39|45.18|96
1754724900000|2025-08-09 07:35:00|45.42|45.21|45.49|45.28|45.49|45.28|45.41|45.2|74
1754725200000|2025-08-09 07:40:00|45.5|45.29|45.53|45.32|45.54|45.33|45.48|45.27|26
1754725500000|2025-08-09 07:45:00|45.52|45.31|45.49|45.28|45.53|45.32|45.41|45.2|45
1754725800000|2025-08-09 07:50:00|45.48|45.27|45.48|45.27|45.53|45.32|45.45|45.24|91
1754726100000|2025-08-09 07:55:00|45.47|45.26|45.5|45.29|45.5|45.29|45.46|45.25|56
1754726400000|2025-08-09 08:00:00|45.51|45.3|45.53|45.32|45.54|45.33|45.48|45.27|66
1754726700000|2025-08-09 08:05:00|45.54|45.33|45.54|45.33|45.56|45.35|45.51|45.3|57
1754727000000|2025-08-09 08:10:00|45.53|45.32|45.39|45.18|45.53|45.32|45.34|45.13|110
1754727300000|2025-08-09 08:15:00|45.4|45.19|45.39|45.18|45.43|45.22|45.34|45.13|108
1754727600000|2025-08-09 08:20:00|45.38|45.17|45.45|45.24|45.46|45.25|45.38|45.17|82
1754727900000|2025-08-09 08:25:00|45.46|45.25|45.48|45.27|45.49|45.28|45.43|45.22|75
1754728200000|2025-08-09 08:30:00|45.49|45.28|45.52|45.31|45.52|45.31|45.45|45.24|52
1754728500000|2025-08-09 08:35:00|45.51|45.3|45.57|45.36|45.58|45.37|45.5|45.29|61
1754728800000|2025-08-09 08:40:00|45.58|45.37|45.65|45.44|45.65|45.44|45.56|45.35|46
1754729100000|2025-08-09 08:45:00|45.64|45.43|45.58|45.37|45.64|45.43|45.55|45.34|89
1754729400000|2025-08-09 08:50:00|45.59|45.38|45.45|45.24|45.59|45.38|45.43|45.22|139
1754729700000|2025-08-09 08:55:00|45.44|45.23|45.47|45.26|45.5|45.29|45.44|45.23|140
1754730000000|2025-08-09 09:00:00|45.46|45.25|45.4|45.19|45.53|45.32|45.4|45.19|151
1754730300000|2025-08-09 09:05:00|45.38|45.17|45.63|45.42|45.63|45.42|45.36|45.15|92
1754730600000|2025-08-09 09:10:00|45.62|45.41|45.67|45.46|45.67|45.46|45.61|45.4|64
1754730900000|2025-08-09 09:15:00|45.66|45.45|45.52|45.31|45.66|45.45|45.52|45.31|95
1754731200000|2025-08-09 09:20:00|45.51|45.3|45.57|45.36|45.58|45.37|45.46|45.25|94
1754731500000|2025-08-09 09:25:00|45.58|45.37|45.61|45.4|45.65|45.44|45.56|45.35|55
1754731800000|2025-08-09 09:30:00|45.6|45.39|45.61|45.4|45.63|45.42|45.56|45.35|73
1754732100000|2025-08-09 09:35:00|45.62|45.41|45.71|45.5|45.71|45.5|45.61|45.4|66
1754732400000|2025-08-09 09:40:00|45.7|45.49|45.7|45.49|45.73|45.52|45.69|45.48|39
1754732700000|2025-08-09 09:45:00|45.69|45.48|45.76|45.55|45.78|45.57|45.66|45.45|110
1754733000000|2025-08-09 09:50:00|45.77|45.56|45.7|45.49|45.78|45.57|45.61|45.4|79
1754733300000|2025-08-09 09:55:00|45.71|45.5|45.69|45.48|45.72|45.51|45.65|45.44|53
1754733600000|2025-08-09 10:00:00|45.68|45.47|45.69|45.48|45.7|45.49|45.59|45.38|76
1754733900000|2025-08-09 10:05:00|45.7|45.49|45.71|45.5|45.72|45.51|45.65|45.44|38
1754734200000|2025-08-09 10:10:00|45.7|45.49|45.76|45.55|45.77|45.56|45.68|45.47|66
1754734500000|2025-08-09 10:15:00|45.77|45.56|45.71|45.5|45.79|45.58|45.68|45.47|77
1754734800000|2025-08-09 10:20:00|45.72|45.51|45.66|45.45|45.77|45.56|45.65|45.44|63
1754735100000|2025-08-09 10:25:00|45.67|45.46|45.63|45.42|45.73|45.52|45.62|45.41|79
1754735400000|2025-08-09 10:30:00|45.62|45.41|45.63|45.42|45.64|45.43|45.54|45.33|86
1754735700000|2025-08-09 10:35:00|45.64|45.43|45.54|45.33|45.64|45.43|45.52|45.31|77
1754736000000|2025-08-09 10:40:00|45.53|45.32|45.52|45.31|45.54|45.33|45.48|45.27|52
1754736300000|2025-08-09 10:45:00|45.53|45.32|45.59|45.38|45.63|45.42|45.53|45.32|79
1754736600000|2025-08-09 10:50:00|45.58|45.37|45.56|45.35|45.63|45.42|45.54|45.33|57
1754736900000|2025-08-09 10:55:00|45.57|45.36|45.57|45.36|45.59|45.38|45.54|45.33|67
1754737200000|2025-08-09 11:00:00|45.58|45.37|45.64|45.43|45.65|45.44|45.54|45.33|73
1754737500000|2025-08-09 11:05:00|45.63|45.42|45.63|45.42|45.64|45.43|45.58|45.37|75
1754737800000|2025-08-09 11:10:00|45.62|45.41|45.46|45.25|45.62|45.41|45.4|45.19|101
1754738100000|2025-08-09 11:15:00|45.47|45.26|45.5|45.29|45.53|45.32|45.46|45.25|84
1754738400000|2025-08-09 11:20:00|45.49|45.28|45.41|45.2|45.51|45.3|45.38|45.17|46
1754738700000|2025-08-09 11:25:00|45.4|45.19|45.45|45.24|45.46|45.25|45.32|45.11|57
1754739000000|2025-08-09 11:30:00|45.44|45.23|45.42|45.21|45.46|45.25|45.42|45.21|57
1754739300000|2025-08-09 11:35:00|45.41|45.2|45.37|45.16|45.45|45.24|45.37|45.16|79
1754739600000|2025-08-09 11:40:00|45.36|45.15|45.43|45.22|45.46|45.25|45.31|45.1|131
1754739900000|2025-08-09 11:45:00|45.42|45.21|45.4|45.19|45.43|45.22|45.36|45.15|99
1754740200000|2025-08-09 11:50:00|45.41|45.2|45.41|45.2|45.41|45.2|45.33|45.12|104
1754740500000|2025-08-09 11:55:00|45.42|45.21|45.34|45.13|45.42|45.21|45.3|45.09|103
1754740800000|2025-08-09 12:00:00|45.35|45.14|45.27|45.06|45.37|45.16|45.26|45.05|103
1754741100000|2025-08-09 12:05:00|45.28|45.07|45.37|45.16|45.38|45.17|45.28|45.07|78
1754741400000|2025-08-09 12:10:00|45.38|45.17|45.44|45.23|45.46|45.25|45.38|45.17|85
1754741700000|2025-08-09 12:15:00|45.43|45.22|45.53|45.32|45.53|45.32|45.43|45.22|55
1754742000000|2025-08-09 12:20:00|45.52|45.31|45.58|45.37|45.6|45.39|45.52|45.31|93
1754742300000|2025-08-09 12:25:00|45.57|45.36|45.7|45.49|45.7|45.49|45.56|45.35|101
1754742600000|2025-08-09 12:30:00|45.69|45.48|45.73|45.52|45.73|45.52|45.62|45.41|78
1754742900000|2025-08-09 12:35:00|45.72|45.51|45.65|45.44|45.79|45.58|45.65|45.44|49
1754743200000|2025-08-09 12:40:00|45.64|45.43|45.61|45.4|45.64|45.43|45.55|45.34|79
1754743500000|2025-08-09 12:45:00|45.62|45.41|45.69|45.48|45.72|45.51|45.61|45.4|62
1754743800000|2025-08-09 12:50:00|45.68|45.47|45.63|45.42|45.71|45.5|45.62|45.41|48
1754744100000|2025-08-09 12:55:00|45.64|45.43|45.62|45.41|45.64|45.43|45.59|45.38|29
1754744400000|2025-08-09 13:00:00|45.61|45.4|45.62|45.41|45.63|45.42|45.58|45.37|32
1754744700000|2025-08-09 13:05:00|45.63|45.42|45.43|45.22|45.63|45.42|45.41|45.2|72
1754745000000|2025-08-09 13:10:00|45.42|45.21|45.26|45.05|45.43|45.22|45.24|45.03|129
1754745300000|2025-08-09 13:15:00|45.27|45.06|45.33|45.12|45.37|45.16|45.27|45.06|108
1754745600000|2025-08-09 13:20:00|45.32|45.11|45.47|45.26|45.47|45.26|45.31|45.1|112
1754745900000|2025-08-09 13:25:00|45.46|45.25|45.41|45.2|45.46|45.25|45.4|45.19|54
1754746200000|2025-08-09 13:30:00|45.42|45.21|45.16|44.95|45.42|45.21|45.15|44.94|184
1754746500000|2025-08-09 13:35:00|45.17|44.96|45.24|45.03|45.24|45.03|45.17|44.96|82
1754746800000|2025-08-09 13:40:00|45.23|45.02|45.3|45.09|45.31|45.1|45.2|44.99|74
1754747100000|2025-08-09 13:45:00|45.29|45.08|45.18|44.97|45.29|45.08|45.15|44.94|114
1754747400000|2025-08-09 13:50:00|45.19|44.98|45.23|45.02|45.24|45.03|45.16|44.95|163
1754747700000|2025-08-09 13:55:00|45.22|45.01|45.18|44.97|45.28|45.07|45.16|44.95|99
1754748000000|2025-08-09 14:00:00|45.17|44.96|44.99|44.78|45.18|44.97|44.79|44.58|233
1754748300000|2025-08-09 14:05:00|45|44.79|45.11|44.9|45.11|44.9|45|44.79|167
1754748600000|2025-08-09 14:10:00|45.12|44.91|45.27|45.06|45.31|45.1|45.12|44.91|80
1754748900000|2025-08-09 14:15:00|45.28|45.07|45.31|45.1|45.34|45.13|45.25|45.04|88
1754749200000|2025-08-09 14:20:00|45.32|45.11|45.38|45.17|45.39|45.18|45.32|45.11|75
1754749500000|2025-08-09 14:25:00|45.39|45.18|45.51|45.3|45.54|45.33|45.39|45.18|47
1754749800000|2025-08-09 14:30:00|45.5|45.29|45.44|45.23|45.52|45.31|45.44|45.23|69
1754750100000|2025-08-09 14:35:00|45.45|45.24|45.48|45.27|45.51|45.3|45.45|45.24|58
1754750400000|2025-08-09 14:40:00|45.49|45.28|45.38|45.17|45.49|45.28|45.36|45.15|62
1754750700000|2025-08-09 14:45:00|45.39|45.18|45.39|45.18|45.42|45.21|45.34|45.13|75
1754751000000|2025-08-09 14:50:00|45.38|45.17|45.38|45.17|45.44|45.23|45.34|45.13|85
1754751300000|2025-08-09 14:55:00|45.39|45.18|45.47|45.26|45.48|45.27|45.39|45.18|54
1754751600000|2025-08-09 15:00:00|45.46|45.25|45.46|45.25|45.52|45.31|45.41|45.2|105
1754751900000|2025-08-09 15:05:00|45.45|45.24|45.41|45.2|45.53|45.32|45.37|45.16|123
1754752200000|2025-08-09 15:10:00|45.4|45.19|45.31|45.1|45.4|45.19|45.25|45.04|115
1754752500000|2025-08-09 15:15:00|45.32|45.11|45.39|45.18|45.48|45.27|45.3|45.09|118
1754752800000|2025-08-09 15:20:00|45.4|45.19|45.15|44.94|45.42|45.21|45.03|44.82|183
1754753100000|2025-08-09 15:25:00|45.16|44.95|45.18|44.97|45.25|45.04|45.11|44.9|194
1754753400000|2025-08-09 15:30:00|45.17|44.96|45.15|44.94|45.23|45.02|45.13|44.92|209
1754753700000|2025-08-09 15:35:00|45.16|44.95|45.14|44.93|45.2|44.99|45.11|44.9|149
1754754000000|2025-08-09 15:40:00|45.13|44.92|45.12|44.91|45.19|44.98|45.11|44.9|166
1754754300000|2025-08-09 15:45:00|45.11|44.9|45.26|45.05|45.26|45.05|45.07|44.86|149
1754754600000|2025-08-09 15:50:00|45.25|45.04|45.12|44.91|45.25|45.04|45.11|44.9|92
1754754900000|2025-08-09 15:55:00|45.13|44.92|45.13|44.92|45.18|44.97|45.11|44.9|68
1754755200000|2025-08-09 16:00:00|45.12|44.91|45.21|45|45.22|45.01|45.11|44.9|103
1754755500000|2025-08-09 16:05:00|45.22|45.01|45.25|45.04|45.32|45.11|45.22|45.01|152
1754755800000|2025-08-09 16:10:00|45.26|45.05|45.3|45.09|45.31|45.1|45.19|44.98|111
1754756100000|2025-08-09 16:15:00|45.31|45.1|45.25|45.04|45.32|45.11|45.2|44.99|111
1754756400000|2025-08-09 16:20:00|45.26|45.05|45.23|45.02|45.26|45.05|45.16|44.95|97
1754756700000|2025-08-09 16:25:00|45.22|45.01|45.18|44.97|45.25|45.04|45.17|44.96|130
1754757000000|2025-08-09 16:30:00|45.17|44.96|45.13|44.92|45.26|45.05|45.03|44.82|129
1754757300000|2025-08-09 16:35:00|45.14|44.93|45.1|44.89|45.17|44.96|45.06|44.85|141
1754757600000|2025-08-09 16:40:00|45.11|44.9|45.15|44.94|45.2|44.99|45.11|44.9|79
1754757900000|2025-08-09 16:45:00|45.14|44.93|45.04|44.83|45.2|44.99|45.04|44.83|105
1754758200000|2025-08-09 16:50:00|45.03|44.82|45.06|44.85|45.09|44.88|45.02|44.81|110
1754758500000|2025-08-09 16:55:00|45.07|44.86|45.04|44.83|45.11|44.9|45.03|44.82|89
1754758800000|2025-08-09 17:00:00|45.05|44.84|44.96|44.75|45.05|44.84|44.95|44.74|141
1754759100000|2025-08-09 17:05:00|44.95|44.74|45.11|44.9|45.16|44.95|44.95|44.74|134
1754759400000|2025-08-09 17:10:00|45.12|44.91|45.14|44.93|45.2|44.99|45.11|44.9|91
1754759700000|2025-08-09 17:15:00|45.15|44.94|45.15|44.94|45.21|45|45.13|44.92|113
1754760000000|2025-08-09 17:20:00|45.14|44.93|45.22|45.01|45.26|45.05|45.14|44.93|55
1754760300000|2025-08-09 17:25:00|45.21|45|45.24|45.03|45.27|45.06|45.17|44.96|65
1754760600000|2025-08-09 17:30:00|45.25|45.04|45.24|45.03|45.27|45.06|45.18|44.97|58
1754760900000|2025-08-09 17:35:00|45.25|45.04|45.39|45.18|45.52|45.31|45.25|45.04|107
1754761200000|2025-08-09 17:40:00|45.38|45.17|45.45|45.24|45.49|45.28|45.36|45.15|56
1754761500000|2025-08-09 17:45:00|45.44|45.23|45.39|45.18|45.48|45.27|45.37|45.16|73
1754761800000|2025-08-09 17:50:00|45.4|45.19|45.43|45.22|45.45|45.24|45.38|45.17|52
1754762100000|2025-08-09 17:55:00|45.42|45.21|45.42|45.21|45.47|45.26|45.39|45.18|39
1754762400000|2025-08-09 18:00:00|45.41|45.2|45.35|45.14|45.41|45.2|45.28|45.07|53
1754762700000|2025-08-09 18:05:00|45.34|45.13|45.38|45.17|45.4|45.19|45.33|45.12|49
1754763000000|2025-08-09 18:10:00|45.39|45.18|45.38|45.17|45.45|45.24|45.34|45.13|52
1754763300000|2025-08-09 18:15:00|45.37|45.16|45.37|45.16|45.4|45.19|45.33|45.12|45
1754763600000|2025-08-09 18:20:00|45.38|45.17|45.44|45.23|45.47|45.26|45.38|45.17|85
1754763900000|2025-08-09 18:25:00|45.45|45.24|45.46|45.25|45.48|45.27|45.43|45.22|46
1754764200000|2025-08-09 18:30:00|45.45|45.24|45.42|45.21|45.46|45.25|45.39|45.18|54
1754764500000|2025-08-09 18:35:00|45.43|45.22|45.4|45.19|45.45|45.24|45.36|45.15|60
1754764800000|2025-08-09 18:40:00|45.41|45.2|45.34|45.13|45.42|45.21|45.34|45.13|58
1754765100000|2025-08-09 18:45:00|45.35|45.14|45.33|45.12|45.38|45.17|45.31|45.1|86
1754765400000|2025-08-09 18:50:00|45.34|45.13|45.39|45.18|45.42|45.21|45.29|45.08|112
1754765700000|2025-08-09 18:55:00|45.38|45.17|45.33|45.12|45.38|45.17|45.29|45.08|60
1754766000000|2025-08-09 19:00:00|45.32|45.11|45.38|45.17|45.41|45.2|45.3|45.09|74
1754766300000|2025-08-09 19:05:00|45.39|45.18|45.48|45.27|45.49|45.28|45.39|45.18|46
1754766600000|2025-08-09 19:10:00|45.49|45.28|45.49|45.28|45.54|45.33|45.48|45.27|55
1754766900000|2025-08-09 19:15:00|45.48|45.27|45.45|45.24|45.51|45.3|45.45|45.24|66
1754767200000|2025-08-09 19:20:00|45.44|45.23|45.31|45.1|45.44|45.23|45.3|45.09|71
1754767500000|2025-08-09 19:25:00|45.32|45.11|45.36|45.15|45.36|45.15|45.29|45.08|55
1754767800000|2025-08-09 19:30:00|45.35|45.14|45.33|45.12|45.38|45.17|45.3|45.09|99
1754768100000|2025-08-09 19:35:00|45.32|45.11|45.16|44.95|45.34|45.13|45.14|44.93|147
1754768400000|2025-08-09 19:40:00|45.17|44.96|45.29|45.08|45.31|45.1|45.16|44.95|144
1754768700000|2025-08-09 19:45:00|45.28|45.07|45.16|44.95|45.32|45.11|45.14|44.93|112
1754769000000|2025-08-09 19:50:00|45.15|44.94|45.08|44.87|45.18|44.97|45.05|44.84|86
1754769300000|2025-08-09 19:55:00|45.07|44.86|45.1|44.89|45.1|44.89|45.05|44.84|82
1754769600000|2025-08-09 20:00:00|45.09|44.88|45.03|44.82|45.09|44.88|45.01|44.8|91
1754769900000|2025-08-09 20:05:00|45.02|44.81|45.08|44.87|45.11|44.9|45.02|44.81|74
1754770200000|2025-08-09 20:10:00|45.07|44.86|45.08|44.87|45.21|45|45.04|44.83|159
1754770500000|2025-08-09 20:15:00|45.07|44.86|45.04|44.83|45.07|44.86|44.96|44.75|123
1754770800000|2025-08-09 20:20:00|45.05|44.84|45.17|44.96|45.17|44.96|45.05|44.84|56
1754771100000|2025-08-09 20:25:00|45.16|44.95|45.37|45.16|45.4|45.19|45.16|44.95|167
1754771400000|2025-08-09 20:30:00|45.35|45.14|45.26|45.05|45.36|45.15|45.24|45.03|140
1754771700000|2025-08-09 20:35:00|45.27|45.06|45.34|45.13|45.36|45.15|45.24|45.03|80
1754772000000|2025-08-09 20:40:00|45.33|45.12|45.4|45.19|45.49|45.28|45.31|45.1|106
1754772300000|2025-08-09 20:45:00|45.41|45.2|45.28|45.07|45.42|45.21|45.27|45.06|125
1754772600000|2025-08-09 20:50:00|45.27|45.06|45.2|44.99|45.28|45.07|45.18|44.97|88
1754772900000|2025-08-09 20:55:00|45.21|45|45.23|45.02|45.28|45.07|45.2|44.99|66
1754773200000|2025-08-09 21:00:00|45.24|45.03|45.12|44.91|45.26|45.05|45.11|44.9|55
1754773500000|2025-08-09 21:05:00|45.11|44.9|45.24|45.03|45.24|45.03|45.11|44.9|40
1754773800000|2025-08-09 21:10:00|45.25|45.04|45.24|45.03|45.32|45.11|45.2|44.99|53
1754774100000|2025-08-09 21:15:00|45.23|45.02|45.14|44.93|45.26|45.05|45.02|44.81|119
1754774400000|2025-08-09 21:20:00|45.13|44.92|45.05|44.84|45.14|44.93|45.03|44.82|65
1754774700000|2025-08-09 21:25:00|45.04|44.83|44.96|44.75|45.04|44.83|44.96|44.75|69
1754775000000|2025-08-09 21:30:00|44.95|44.74|44.98|44.77|44.98|44.77|44.83|44.62|85
1754775300000|2025-08-09 21:35:00|44.99|44.78|45.01|44.8|45.08|44.87|44.99|44.78|37
1754775600000|2025-08-09 21:40:00|45.02|44.81|45.01|44.8|45.08|44.87|45|44.79|24
1754775900000|2025-08-09 21:45:00|45.02|44.81|45.1|44.89|45.11|44.9|45.01|44.8|17
1754776200000|2025-08-09 21:50:00|45.09|44.88|45.12|44.91|45.13|44.92|45.09|44.88|10
1754776500000|2025-08-09 21:55:00|45.13|44.92|44.96|44.75|45.15|44.94|44.93|44.72|45
1754776800000|2025-08-09 22:00:00|44.95|44.74|44.95|44.74|44.99|44.78|44.88|44.67|100
1754777100000|2025-08-09 22:05:00|44.96|44.75|45.01|44.8|45.03|44.82|44.96|44.75|48
1754777400000|2025-08-09 22:10:00|45|44.79|44.96|44.75|45.01|44.8|44.91|44.7|51
1754777700000|2025-08-09 22:15:00|44.97|44.76|45.04|44.83|45.05|44.84|44.96|44.75|42
1754778000000|2025-08-09 22:20:00|45.03|44.82|45.15|44.94|45.16|44.95|44.98|44.77|71
1754778300000|2025-08-09 22:25:00|45.14|44.93|45.18|44.97|45.23|45.02|45.11|44.9|104
1754778600000|2025-08-09 22:30:00|45.17|44.96|44.95|44.74|45.17|44.96|44.86|44.65|177
1754778900000|2025-08-09 22:35:00|44.96|44.75|44.86|44.65|45.02|44.81|44.83|44.62|137
1754779200000|2025-08-09 22:40:00|44.87|44.66|44.85|44.64|44.93|44.72|44.82|44.61|89
1754779500000|2025-08-09 22:45:00|44.86|44.65|44.74|44.53|44.86|44.65|44.61|44.4|147
1754779800000|2025-08-09 22:50:00|44.75|44.54|44.76|44.55|44.83|44.62|44.73|44.52|170
1754780100000|2025-08-09 22:55:00|44.75|44.54|44.77|44.56|44.78|44.57|44.7|44.49|133
1754780400000|2025-08-09 23:00:00|44.78|44.57|44.86|44.65|44.86|44.65|44.71|44.5|127
1754780700000|2025-08-09 23:05:00|44.85|44.64|44.78|44.57|44.88|44.67|44.76|44.55|68
1754781000000|2025-08-09 23:10:00|44.77|44.56|44.7|44.49|44.77|44.56|44.62|44.41|92
1754781300000|2025-08-09 23:15:00|44.71|44.5|44.68|44.47|44.75|44.54|44.68|44.47|70
1754781600000|2025-08-09 23:20:00|44.67|44.46|44.73|44.52|44.77|44.56|44.67|44.46|45
1754781900000|2025-08-09 23:25:00|44.74|44.53|44.71|44.5|44.74|44.53|44.67|44.46|61
1754782200000|2025-08-09 23:30:00|44.72|44.51|44.83|44.62|44.83|44.62|44.71|44.5|90
1754782500000|2025-08-09 23:35:00|44.82|44.61|44.89|44.68|44.92|44.71|44.81|44.6|61
1754782800000|2025-08-09 23:40:00|44.9|44.69|44.92|44.71|44.95|44.74|44.89|44.68|44
1754783100000|2025-08-09 23:45:00|44.91|44.7|44.88|44.67|44.92|44.71|44.87|44.66|44
1754783400000|2025-08-09 23:50:00|44.87|44.66|44.89|44.68|44.93|44.72|44.87|44.66|33
1754783700000|2025-08-09 23:55:00|44.88|44.67|44.8|44.59|44.88|44.67|44.75|44.54|54
1754784000000|2025-08-10 00:00:00|44.81|44.6|44.83|44.62|44.87|44.66|44.75|44.54|81
1754784300000|2025-08-10 00:05:00|44.82|44.61|44.8|44.59|44.83|44.62|44.75|44.54|113
1754784600000|2025-08-10 00:10:00|44.81|44.6|44.87|44.66|44.88|44.67|44.77|44.56|55
1754784900000|2025-08-10 00:15:00|44.88|44.67|44.86|44.65|44.89|44.68|44.81|44.6|63
1754785200000|2025-08-10 00:20:00|44.85|44.64|44.82|44.61|44.86|44.65|44.76|44.55|80
1754785500000|2025-08-10 00:25:00|44.81|44.6|44.81|44.6|44.89|44.68|44.78|44.57|55
1754785800000|2025-08-10 00:30:00|44.8|44.59|44.77|44.56|44.8|44.59|44.72|44.51|134
1754786100000|2025-08-10 00:35:00|44.78|44.57|44.84|44.63|44.85|44.64|44.76|44.55|96
1754786400000|2025-08-10 00:40:00|44.85|44.64|44.82|44.61|44.86|44.65|44.8|44.59|36
1754786700000|2025-08-10 00:45:00|44.81|44.6|44.88|44.67|44.88|44.67|44.75|44.54|65
1754787000000|2025-08-10 00:50:00|44.89|44.68|44.93|44.72|44.93|44.72|44.81|44.6|101
1754787300000|2025-08-10 00:55:00|44.92|44.71|44.83|44.62|44.92|44.71|44.8|44.59|141
1754787600000|2025-08-10 01:00:00|44.82|44.61|44.84|44.63|44.93|44.72|44.82|44.61|120
1754787900000|2025-08-10 01:05:00|44.83|44.62|44.7|44.49|44.83|44.62|44.63|44.42|151
1754788200000|2025-08-10 01:10:00|44.71|44.5|44.62|44.41|44.73|44.52|44.62|44.41|152
1754788500000|2025-08-10 01:15:00|44.61|44.4|44.68|44.47|44.7|44.49|44.56|44.35|150
1754788800000|2025-08-10 01:20:00|44.67|44.46|44.58|44.37|44.69|44.48|44.57|44.36|132
1754789100000|2025-08-10 01:25:00|44.59|44.38|44.59|44.38|44.64|44.43|44.58|44.37|115
1754789400000|2025-08-10 01:30:00|44.6|44.39|44.67|44.46|44.73|44.52|44.57|44.36|140
1754789700000|2025-08-10 01:35:00|44.68|44.47|44.68|44.47|44.71|44.5|44.63|44.42|148
1754790000000|2025-08-10 01:40:00|44.67|44.46|44.65|44.44|44.69|44.48|44.62|44.41|129
1754790300000|2025-08-10 01:45:00|44.66|44.45|44.6|44.39|44.66|44.45|44.56|44.35|139
1754790600000|2025-08-10 01:50:00|44.61|44.4|44.61|44.4|44.64|44.43|44.59|44.38|131
1754790900000|2025-08-10 01:55:00|44.6|44.39|44.63|44.42|44.66|44.45|44.58|44.37|82
1754791200000|2025-08-10 02:00:00|44.64|44.43|44.67|44.46|44.7|44.49|44.62|44.41|72
1754791500000|2025-08-10 02:05:00|44.68|44.47|44.68|44.47|44.75|44.54|44.67|44.46|77
1754791800000|2025-08-10 02:10:00|44.69|44.48|44.73|44.52|44.75|44.54|44.62|44.41|112
1754792100000|2025-08-10 02:15:00|44.74|44.53|44.99|44.78|44.99|44.78|44.71|44.5|122
1754792400000|2025-08-10 02:20:00|44.98|44.77|44.89|44.68|44.99|44.78|44.83|44.62|115
1754792700000|2025-08-10 02:25:00|44.88|44.67|44.93|44.72|45|44.79|44.85|44.64|136
1754793000000|2025-08-10 02:30:00|44.92|44.71|44.77|44.56|44.94|44.73|44.71|44.5|151
1754793300000|2025-08-10 02:35:00|44.78|44.57|44.74|44.53|44.82|44.61|44.72|44.51|199
1754793600000|2025-08-10 02:40:00|44.75|44.54|44.66|44.45|44.76|44.55|44.64|44.43|142
1754793900000|2025-08-10 02:45:00|44.68|44.47|44.72|44.51|44.81|44.6|44.67|44.46|123
1754794200000|2025-08-10 02:50:00|44.71|44.5|44.73|44.52|44.78|44.57|44.71|44.5|111
1754794500000|2025-08-10 02:55:00|44.71|44.5|44.81|44.6|44.85|44.64|44.71|44.5|107
1754794800000|2025-08-10 03:00:00|44.8|44.59|44.92|44.71|44.92|44.71|44.74|44.53|197
1754795100000|2025-08-10 03:05:00|44.91|44.7|44.83|44.62|44.95|44.74|44.82|44.61|138
1754795400000|2025-08-10 03:10:00|44.82|44.61|45.07|44.86|45.09|44.88|44.7|44.49|161
1754795700000|2025-08-10 03:15:00|45.08|44.87|45.24|45.03|45.24|45.03|44.93|44.72|191
1754796000000|2025-08-10 03:20:00|45.23|45.02|45.36|45.15|45.41|45.2|45.23|45.02|189
1754796300000|2025-08-10 03:25:00|45.37|45.16|45.36|45.15|45.43|45.22|45.14|44.93|265
1754796600000|2025-08-10 03:30:00|45.35|45.14|45.24|45.03|45.35|45.14|45.22|45.01|156
1754796900000|2025-08-10 03:35:00|45.23|45.02|45.43|45.22|45.44|45.23|45.19|44.98|169
1754797200000|2025-08-10 03:40:00|45.44|45.23|45.44|45.23|45.49|45.28|45.4|45.19|94
1754797500000|2025-08-10 03:45:00|45.43|45.22|45.42|45.21|45.48|45.27|45.4|45.19|79
1754797800000|2025-08-10 03:50:00|45.41|45.2|45.33|45.12|45.47|45.26|45.32|45.11|101
1754798100000|2025-08-10 03:55:00|45.32|45.11|45.4|45.19|45.41|45.2|45.29|45.08|72
1754798400000|2025-08-10 04:00:00|45.41|45.2|45.48|45.27|45.49|45.28|45.38|45.17|94
1754798700000|2025-08-10 04:05:00|45.49|45.28|45.54|45.33|45.54|45.33|45.45|45.24|91
1754799000000|2025-08-10 04:10:00|45.55|45.34|45.52|45.31|45.59|45.38|45.5|45.29|90
1754799300000|2025-08-10 04:15:00|45.53|45.32|45.59|45.38|45.61|45.4|45.51|45.3|93
1754799600000|2025-08-10 04:20:00|45.6|45.39|45.5|45.29|45.64|45.43|45.45|45.24|154
1754799900000|2025-08-10 04:25:00|45.51|45.3|45.48|45.27|45.51|45.3|45.43|45.22|83
1754800200000|2025-08-10 04:30:00|45.49|45.28|45.53|45.32|45.54|45.33|45.41|45.2|140
1754800500000|2025-08-10 04:35:00|45.52|45.31|45.51|45.3|45.57|45.36|45.46|45.25|149
1754800800000|2025-08-10 04:40:00|45.52|45.31|45.62|45.41|45.65|45.44|45.48|45.27|115
1754801100000|2025-08-10 04:45:00|45.61|45.4|45.76|45.55|45.76|45.55|45.6|45.39|124
1754801400000|2025-08-10 04:50:00|45.75|45.54|45.71|45.5|45.77|45.56|45.7|45.49|64
1754801700000|2025-08-10 04:55:00|45.7|45.49|45.74|45.53|45.76|45.55|45.69|45.48|62
1754802000000|2025-08-10 05:00:00|45.75|45.54|45.54|45.33|45.75|45.54|45.53|45.32|78
1754802300000|2025-08-10 05:05:00|45.55|45.34|45.41|45.2|45.57|45.36|45.39|45.18|135
1754802600000|2025-08-10 05:10:00|45.42|45.21|45.5|45.29|45.61|45.4|45.41|45.2|144
1754802900000|2025-08-10 05:15:00|45.49|45.28|45.48|45.27|45.55|45.34|45.41|45.2|158
1754803200000|2025-08-10 05:20:00|45.47|45.26|45.38|45.17|45.47|45.26|45.37|45.16|103
1754803500000|2025-08-10 05:25:00|45.39|45.18|45.21|45|45.46|45.25|45.19|44.98|85
1754803800000|2025-08-10 05:30:00|45.2|44.99|45.34|45.13|45.34|45.13|45.17|44.96|130
1754804100000|2025-08-10 05:35:00|45.33|45.12|45.24|45.03|45.34|45.13|45.23|45.02|126
1754804400000|2025-08-10 05:40:00|45.25|45.04|45.29|45.08|45.3|45.09|45.23|45.02|47
1754804700000|2025-08-10 05:45:00|45.28|45.07|45.04|44.83|45.29|45.08|45.01|44.8|78
1754805000000|2025-08-10 05:50:00|45.03|44.82|45.03|44.82|45.07|44.86|44.96|44.75|98
1754805300000|2025-08-10 05:55:00|45.02|44.81|44.93|44.72|45.05|44.84|44.93|44.72|66
1754805600000|2025-08-10 06:00:00|44.92|44.71|44.83|44.62|44.96|44.75|44.81|44.6|148
1754805900000|2025-08-10 06:05:00|44.84|44.63|44.89|44.68|44.92|44.71|44.83|44.62|120
1754806200000|2025-08-10 06:10:00|44.88|44.67|44.83|44.62|44.92|44.71|44.83|44.62|98
1754806500000|2025-08-10 06:15:00|44.82|44.61|44.63|44.42|44.83|44.62|44.62|44.41|201
1754806800000|2025-08-10 06:20:00|44.64|44.43|44.62|44.41|44.74|44.53|44.6|44.39|157
1754807100000|2025-08-10 06:25:00|44.61|44.4|44.6|44.39|44.69|44.48|44.6|44.39|136
1754807400000|2025-08-10 06:30:00|44.61|44.4|44.68|44.47|44.7|44.49|44.52|44.31|119
1754807700000|2025-08-10 06:35:00|44.69|44.48|44.74|44.53|44.75|44.54|44.69|44.48|62
1754808000000|2025-08-10 06:40:00|44.73|44.52|44.78|44.57|44.81|44.6|44.73|44.52|73
1754808300000|2025-08-10 06:45:00|44.77|44.56|44.68|44.47|44.8|44.59|44.67|44.46|76
1754808600000|2025-08-10 06:50:00|44.69|44.48|44.74|44.53|44.79|44.58|44.69|44.48|88
1754808900000|2025-08-10 06:55:00|44.75|44.54|44.71|44.5|44.77|44.56|44.7|44.49|81
1754809200000|2025-08-10 07:00:00|44.72|44.51|44.77|44.56|44.77|44.56|44.7|44.49|62
1754809500000|2025-08-10 07:05:00|44.76|44.55|44.78|44.57|44.81|44.6|44.75|44.54|49
1754809800000|2025-08-10 07:10:00|44.79|44.58|44.79|44.58|44.86|44.65|44.78|44.57|59
1754810100000|2025-08-10 07:15:00|44.78|44.57|44.8|44.59|44.82|44.61|44.74|44.53|55
1754810400000|2025-08-10 07:20:00|44.81|44.6|44.93|44.72|44.99|44.78|44.79|44.58|58
1754810700000|2025-08-10 07:25:00|44.94|44.73|44.78|44.57|44.95|44.74|44.77|44.56|102
1754811000000|2025-08-10 07:30:00|44.77|44.56|44.6|44.39|44.8|44.59|44.59|44.38|108
1754811300000|2025-08-10 07:35:00|44.59|44.38|44.21|44|44.63|44.42|44.21|44|226
1754811600000|2025-08-10 07:40:00|44.2|43.99|43.87|43.66|44.2|43.99|43.81|43.6|410
1754811900000|2025-08-10 07:45:00|43.86|43.65|44.13|43.92|44.14|43.93|43.8|43.59|225
1754812200000|2025-08-10 07:50:00|44.14|43.93|44.03|43.82|44.17|43.96|43.94|43.73|160
1754812500000|2025-08-10 07:55:00|44.02|43.81|44.01|43.8|44.08|43.87|43.99|43.78|94
1754812800000|2025-08-10 08:00:00|44.02|43.81|43.5|43.29|44.03|43.82|43.46|43.25|240
1754813100000|2025-08-10 08:05:00|43.49|43.28|43.49|43.28|43.69|43.48|43.43|43.22|334
1754813400000|2025-08-10 08:10:00|43.5|43.29|43.76|43.55|43.8|43.59|43.5|43.29|181
1754813700000|2025-08-10 08:15:00|43.75|43.54|43.87|43.66|43.9|43.69|43.74|43.53|166
1754814000000|2025-08-10 08:20:00|43.88|43.67|43.95|43.74|43.95|43.74|43.85|43.64|73
1754814300000|2025-08-10 08:25:00|43.94|43.73|44.04|43.83|44.04|43.83|43.94|43.73|83
1754814600000|2025-08-10 08:30:00|44.05|43.84|44.2|43.99|44.2|43.99|44.02|43.81|102
1754814900000|2025-08-10 08:35:00|44.19|43.98|44.1|43.89|44.23|44.02|44.06|43.85|78
1754815200000|2025-08-10 08:40:00|44.11|43.9|44.19|43.98|44.19|43.98|44.09|43.88|63
1754815500000|2025-08-10 08:45:00|44.18|43.97|44.28|44.07|44.28|44.07|44.14|43.93|53
1754815800000|2025-08-10 08:50:00|44.27|44.06|44.29|44.08|44.3|44.09|44.24|44.03|77
1754816100000|2025-08-10 08:55:00|44.28|44.07|44.22|44.01|44.3|44.09|44.19|43.98|100
1754816400000|2025-08-10 09:00:00|44.23|44.02|44.22|44.01|44.32|44.11|44.21|44|60
1754816700000|2025-08-10 09:05:00|44.23|44.02|44.23|44.02|44.27|44.06|44.21|44|68
1754817000000|2025-08-10 09:10:00|44.22|44.01|44.27|44.06|44.3|44.09|44.21|44|60
1754817300000|2025-08-10 09:15:00|44.26|44.05|44.3|44.09|44.34|44.13|44.25|44.04|87
1754817600000|2025-08-10 09:20:00|44.29|44.08|44.26|44.05|44.37|44.16|44.26|44.05|61
1754817900000|2025-08-10 09:25:00|44.27|44.06|44.3|44.09|44.35|44.14|44.26|44.05|89
1754818200000|2025-08-10 09:30:00|44.31|44.1|44.31|44.1|44.33|44.12|44.25|44.04|68
1754818500000|2025-08-10 09:35:00|44.32|44.11|44.28|44.07|44.35|44.14|44.26|44.05|105
1754818800000|2025-08-10 09:40:00|44.27|44.06|44.27|44.06|44.31|44.1|44.25|44.04|71
1754819100000|2025-08-10 09:45:00|44.28|44.07|44.35|44.14|44.36|44.15|44.28|44.07|64
1754819400000|2025-08-10 09:50:00|44.34|44.13|44.3|44.09|44.37|44.16|44.28|44.07|53
1754819700000|2025-08-10 09:55:00|44.29|44.08|44.19|43.98|44.29|44.08|44.15|43.94|79
1754820000000|2025-08-10 10:00:00|44.18|43.97|44.17|43.96|44.2|43.99|44.09|43.88|95
1754820300000|2025-08-10 10:05:00|44.18|43.97|44.09|43.88|44.23|44.02|44.08|43.87|122
1754820600000|2025-08-10 10:10:00|44.1|43.89|44.07|43.86|44.16|43.95|44.07|43.86|78
1754820900000|2025-08-10 10:15:00|44.06|43.85|44.01|43.8|44.06|43.85|43.98|43.77|127
1754821200000|2025-08-10 10:20:00|44.02|43.81|43.93|43.72|44.08|43.87|43.93|43.72|100
1754821500000|2025-08-10 10:25:00|43.92|43.71|43.87|43.66|43.97|43.76|43.87|43.66|112
1754821800000|2025-08-10 10:30:00|43.88|43.67|43.82|43.61|43.93|43.72|43.79|43.58|135
1754822100000|2025-08-10 10:35:00|43.83|43.62|44.03|43.82|44.03|43.82|43.73|43.52|189
1754822400000|2025-08-10 10:40:00|44.02|43.81|44.1|43.89|44.11|43.9|43.97|43.76|99
1754822700000|2025-08-10 10:45:00|44.11|43.9|44|43.79|44.18|43.97|44|43.79|139
1754823000000|2025-08-10 10:50:00|43.99|43.78|43.83|43.62|44.01|43.8|43.83|43.62|189
1754823300000|2025-08-10 10:55:00|43.82|43.61|43.82|43.61|43.87|43.66|43.78|43.57|115
1754823600000|2025-08-10 11:00:00|43.83|43.62|43.82|43.61|43.86|43.65|43.79|43.58|111
1754823900000|2025-08-10 11:05:00|43.81|43.6|43.81|43.6|43.84|43.63|43.75|43.54|163
1754824200000|2025-08-10 11:10:00|43.82|43.61|43.88|43.67|43.9|43.69|43.78|43.57|74
1754824500000|2025-08-10 11:15:00|43.89|43.68|43.89|43.68|43.89|43.68|43.8|43.59|55
1754824800000|2025-08-10 11:20:00|43.9|43.69|43.88|43.67|43.97|43.76|43.87|43.66|72
1754825100000|2025-08-10 11:25:00|43.89|43.68|43.93|43.72|43.93|43.72|43.89|43.68|51
1754825400000|2025-08-10 11:30:00|43.92|43.71|43.9|43.69|43.93|43.72|43.85|43.64|65
1754825700000|2025-08-10 11:35:00|43.89|43.68|43.9|43.69|43.98|43.77|43.88|43.67|50
1754826000000|2025-08-10 11:40:00|43.89|43.68|44.04|43.83|44.12|43.91|43.89|43.68|132
1754826300000|2025-08-10 11:45:00|44.05|43.84|44.04|43.83|44.11|43.9|44.03|43.82|70
1754826600000|2025-08-10 11:50:00|44.05|43.84|44.05|43.84|44.1|43.89|43.98|43.77|75
1754826900000|2025-08-10 11:55:00|44.06|43.85|43.91|43.7|44.06|43.85|43.9|43.69|78
1754827200000|2025-08-10 12:00:00|43.92|43.71|43.86|43.65|43.93|43.72|43.83|43.62|119
1754827500000|2025-08-10 12:05:00|43.87|43.66|43.89|43.68|43.98|43.77|43.87|43.66|99
1754827800000|2025-08-10 12:10:00|43.88|43.67|43.77|43.56|43.9|43.69|43.74|43.53|144
1754828100000|2025-08-10 12:15:00|43.78|43.57|43.75|43.54|43.81|43.6|43.73|43.52|124
1754828400000|2025-08-10 12:20:00|43.74|43.53|43.84|43.63|43.88|43.67|43.71|43.5|115
1754828700000|2025-08-10 12:25:00|43.83|43.62|43.81|43.6|43.84|43.63|43.76|43.55|83
1754829000000|2025-08-10 12:30:00|43.8|43.59|43.83|43.62|43.84|43.63|43.77|43.56|74
1754829300000|2025-08-10 12:35:00|43.82|43.61|43.9|43.69|43.95|43.74|43.82|43.61|67
1754829600000|2025-08-10 12:40:00|43.89|43.68|43.93|43.72|43.97|43.76|43.87|43.66|73
1754829900000|2025-08-10 12:45:00|43.92|43.71|44.02|43.81|44.04|43.83|43.89|43.68|81
1754830200000|2025-08-10 12:50:00|44.01|43.8|43.83|43.62|44.02|43.81|43.83|43.62|99
1754830500000|2025-08-10 12:55:00|43.84|43.63|43.92|43.71|43.95|43.74|43.84|43.63|81
1754830800000|2025-08-10 13:00:00|43.91|43.7|43.94|43.73|43.96|43.75|43.9|43.69|69
1754831100000|2025-08-10 13:05:00|43.93|43.72|44.01|43.8|44.01|43.8|43.91|43.7|72
1754831400000|2025-08-10 13:10:00|44.02|43.81|43.99|43.78|44.06|43.85|43.98|43.77|66
1754831700000|2025-08-10 13:15:00|44|43.79|43.9|43.69|44.02|43.81|43.86|43.65|97
1754832000000|2025-08-10 13:20:00|43.89|43.68|43.96|43.75|44.06|43.85|43.88|43.67|77
1754832300000|2025-08-10 13:25:00|43.97|43.76|44.04|43.83|44.09|43.88|43.97|43.76|37
1754832600000|2025-08-10 13:30:00|44.03|43.82|43.83|43.62|44.05|43.84|43.8|43.59|107
1754832900000|2025-08-10 13:35:00|43.84|43.63|43.74|43.53|43.88|43.67|43.73|43.52|120
1754833200000|2025-08-10 13:40:00|43.75|43.54|43.78|43.57|43.8|43.59|43.71|43.5|114
1754833500000|2025-08-10 13:45:00|43.79|43.58|43.79|43.58|43.85|43.64|43.66|43.45|101
1754833800000|2025-08-10 13:50:00|43.78|43.57|43.85|43.64|43.88|43.67|43.78|43.57|115
1754834100000|2025-08-10 13:55:00|43.86|43.65|43.69|43.48|43.87|43.66|43.64|43.43|116
1754834400000|2025-08-10 14:00:00|43.68|43.47|43.7|43.49|43.76|43.55|43.62|43.41|206
1754834700000|2025-08-10 14:05:00|43.71|43.5|43.94|43.73|43.94|43.73|43.71|43.5|150
1754835000000|2025-08-10 14:10:00|43.95|43.74|43.96|43.75|43.98|43.77|43.91|43.7|72
1754835300000|2025-08-10 14:15:00|43.95|43.74|44.03|43.82|44.1|43.89|43.93|43.72|118
1754835600000|2025-08-10 14:20:00|44.04|43.83|44.11|43.9|44.14|43.93|44.03|43.82|110
1754835900000|2025-08-10 14:25:00|44.12|43.91|44.1|43.89|44.14|43.93|44.09|43.88|125
1754836200000|2025-08-10 14:30:00|44.11|43.9|44.23|44.02|44.27|44.06|44.09|43.88|176
1754836500000|2025-08-10 14:35:00|44.22|44.01|44.35|44.14|44.37|44.16|44.22|44.01|143
1754836800000|2025-08-10 14:40:00|44.34|44.13|44.35|44.14|44.38|44.17|44.29|44.08|131
1754837100000|2025-08-10 14:45:00|44.36|44.15|44.24|44.03|44.39|44.18|44.23|44.02|122
1754837400000|2025-08-10 14:50:00|44.25|44.04|44.45|44.24|44.47|44.26|44.25|44.04|117
1754837700000|2025-08-10 14:55:00|44.46|44.25|44.5|44.29|44.55|44.34|44.45|44.24|63
1754838000000|2025-08-10 15:00:00|44.49|44.28|44.41|44.2|44.5|44.29|44.34|44.13|116
1754838300000|2025-08-10 15:05:00|44.42|44.21|44.5|44.29|44.51|44.3|44.35|44.14|144
1754838600000|2025-08-10 15:10:00|44.51|44.3|44.51|44.3|44.51|44.3|44.37|44.16|104
1754838900000|2025-08-10 15:15:00|44.52|44.31|44.51|44.3|44.56|44.35|44.41|44.2|139
1754839200000|2025-08-10 15:20:00|44.5|44.29|44.46|44.25|44.52|44.31|44.37|44.16|125
1754839500000|2025-08-10 15:25:00|44.45|44.24|44.51|44.3|44.52|44.31|44.43|44.22|59
1754839800000|2025-08-10 15:30:00|44.5|44.29|44.33|44.12|44.5|44.29|44.29|44.08|98
1754840100000|2025-08-10 15:35:00|44.32|44.11|44.36|44.15|44.39|44.18|44.28|44.07|79
1754840400000|2025-08-10 15:40:00|44.37|44.16|44.39|44.18|44.45|44.24|44.35|44.14|77
1754840700000|2025-08-10 15:45:00|44.38|44.17|44.39|44.18|44.49|44.28|44.37|44.16|104
1754841000000|2025-08-10 15:50:00|44.4|44.19|44.34|44.13|44.41|44.2|44.29|44.08|110
1754841300000|2025-08-10 15:55:00|44.33|44.12|44.32|44.11|44.35|44.14|44.27|44.06|57
1754841600000|2025-08-10 16:00:00|44.31|44.1|44.39|44.18|44.42|44.21|44.29|44.08|97
1754841900000|2025-08-10 16:05:00|44.4|44.19|44.54|44.33|44.54|44.33|44.39|44.18|101
1754842200000|2025-08-10 16:10:00|44.55|44.34|44.44|44.23|44.58|44.37|44.44|44.23|81
1754842500000|2025-08-10 16:15:00|44.45|44.24|44.49|44.28|44.51|44.3|44.42|44.21|64
1754842800000|2025-08-10 16:20:00|44.48|44.27|44.33|44.12|44.48|44.27|44.33|44.12|81
1754843100000|2025-08-10 16:25:00|44.34|44.13|44.45|44.24|44.49|44.28|44.34|44.13|64
1754843400000|2025-08-10 16:30:00|44.44|44.23|44.47|44.26|44.49|44.28|44.41|44.2|94
1754843700000|2025-08-10 16:35:00|44.46|44.25|44.48|44.27|44.5|44.29|44.42|44.21|72
1754844000000|2025-08-10 16:40:00|44.47|44.26|44.42|44.21|44.51|44.3|44.42|44.21|96
1754844300000|2025-08-10 16:45:00|44.43|44.22|44.36|44.15|44.48|44.27|44.33|44.12|72
1754844600000|2025-08-10 16:50:00|44.35|44.14|44.3|44.09|44.35|44.14|44.28|44.07|84
1754844900000|2025-08-10 16:55:00|44.31|44.1|44.35|44.14|44.37|44.16|44.29|44.08|83
1754845200000|2025-08-10 17:00:00|44.34|44.13|44.39|44.18|44.39|44.18|44.29|44.08|100
1754845500000|2025-08-10 17:05:00|44.4|44.19|44.37|44.16|44.4|44.19|44.33|44.12|68
1754845800000|2025-08-10 17:10:00|44.36|44.15|44.34|44.13|44.44|44.23|44.34|44.13|91
1754846100000|2025-08-10 17:15:00|44.35|44.14|44.3|44.09|44.37|44.16|44.27|44.06|145
1754846400000|2025-08-10 17:20:00|44.31|44.1|44.15|43.94|44.33|44.12|44.14|43.93|111
1754846700000|2025-08-10 17:25:00|44.16|43.95|44.29|44.08|44.3|44.09|44.15|43.94|72
1754847000000|2025-08-10 17:30:00|44.3|44.09|44.35|44.14|44.35|44.14|44.26|44.05|74
1754847300000|2025-08-10 17:35:00|44.34|44.13|44.35|44.14|44.39|44.18|44.32|44.11|71
1754847600000|2025-08-10 17:40:00|44.36|44.15|44.29|44.08|44.39|44.18|44.28|44.07|78
1754847900000|2025-08-10 17:45:00|44.3|44.09|44.39|44.18|44.44|44.23|44.28|44.07|89
1754848200000|2025-08-10 17:50:00|44.38|44.17|44.28|44.07|44.38|44.17|44.28|44.07|103
1754848500000|2025-08-10 17:55:00|44.29|44.08|44.34|44.13|44.35|44.14|44.26|44.05|132
1754848800000|2025-08-10 18:00:00|44.35|44.14|44.41|44.2|44.42|44.21|44.34|44.13|103
1754849100000|2025-08-10 18:05:00|44.42|44.21|44.49|44.28|44.49|44.28|44.42|44.21|72
1754849400000|2025-08-10 18:10:00|44.48|44.27|44.53|44.32|44.57|44.36|44.47|44.26|95
1754849700000|2025-08-10 18:15:00|44.52|44.31|44.45|44.24|44.58|44.37|44.45|44.24|80
1754850000000|2025-08-10 18:20:00|44.46|44.25|44.48|44.27|44.5|44.29|44.45|44.24|56
1754850300000|2025-08-10 18:25:00|44.49|44.28|44.48|44.27|44.54|44.33|44.47|44.26|46
1754850600000|2025-08-10 18:30:00|44.47|44.26|44.55|44.34|44.57|44.36|44.46|44.25|59
1754850900000|2025-08-10 18:35:00|44.54|44.33|44.58|44.37|44.58|44.37|44.54|44.33|27
1754851200000|2025-08-10 18:40:00|44.57|44.36|44.56|44.35|44.59|44.38|44.56|44.35|44
1754851500000|2025-08-10 18:45:00|44.57|44.36|44.58|44.37|44.59|44.38|44.51|44.3|44
1754851800000|2025-08-10 18:50:00|44.59|44.38|44.62|44.41|44.65|44.44|44.58|44.37|52
1754852100000|2025-08-10 18:55:00|44.63|44.42|44.7|44.49|44.7|44.49|44.62|44.41|46
1754852400000|2025-08-10 19:00:00|44.69|44.48|44.67|44.46|44.71|44.5|44.66|44.45|29
1754852700000|2025-08-10 19:05:00|44.68|44.47|44.8|44.59|44.8|44.59|44.68|44.47|45
1754853000000|2025-08-10 19:10:00|44.81|44.6|44.84|44.63|44.84|44.63|44.79|44.58|44
1754853300000|2025-08-10 19:15:00|44.83|44.62|44.8|44.59|44.87|44.66|44.77|44.56|62
1754853600000|2025-08-10 19:20:00|44.79|44.58|44.76|44.55|44.79|44.58|44.67|44.46|52
1754853900000|2025-08-10 19:25:00|44.77|44.56|44.72|44.51|44.77|44.56|44.7|44.49|22
1754854200000|2025-08-10 19:30:00|44.71|44.5|44.82|44.41|44.82|44.53|44.67|44.4|83
1754854500000|2025-08-10 19:35:00|44.81|44.4|44.85|44.44|44.85|44.44|44.78|44.37|31
1754854800000|2025-08-10 19:40:00|44.84|44.43|44.74|44.33|44.85|44.44|44.74|44.33|53
1754855100000|2025-08-10 19:45:00|44.75|44.34|44.81|44.4|44.81|44.4|44.72|44.31|121
1754855400000|2025-08-10 19:50:00|44.8|44.39|44.76|44.35|44.8|44.39|44.74|44.33|53
1754855700000|2025-08-10 19:55:00|44.75|44.34|44.72|44.31|44.77|44.36|44.71|44.3|34
1754856000000|2025-08-10 20:00:00|44.71|44.3|44.72|44.31|44.75|44.42|44.62|44.3|74
1754856300000|2025-08-10 20:05:00|44.71|44.3|44.69|44.28|44.72|44.31|44.68|44.27|55
1754856600000|2025-08-10 20:10:00|44.68|44.27|44.62|44.21|44.69|44.28|44.46|44.05|152
1754856900000|2025-08-10 20:15:00|44.63|44.22|44.58|44.17|44.69|44.28|44.54|44.13|136
1754857200000|2025-08-10 20:20:00|44.57|44.16|44.44|44.03|44.61|44.2|44.44|44.03|143
1754857500000|2025-08-10 20:25:00|44.43|44.02|44.55|44.14|44.59|44.18|44.42|44.01|168
1754857800000|2025-08-10 20:30:00|44.54|44.13|44.49|44.08|44.58|44.17|44.46|44.05|86
1754858100000|2025-08-10 20:35:00|44.5|44.09|44.6|44.19|44.6|44.19|44.5|44.09|103
1754858400000|2025-08-10 20:40:00|44.61|44.2|44.69|44.28|44.72|44.31|44.57|44.16|89
1754858700000|2025-08-10 20:45:00|44.7|44.29|44.68|44.27|44.72|44.31|44.62|44.21|101
1754859000000|2025-08-10 20:50:00|44.67|44.26|44.67|44.26|44.68|44.27|44.65|44.24|71
1754859300000|2025-08-10 20:55:00|44.66|44.25|44.52|44.11|44.67|44.26|44.5|44.09|90
1754859600000|2025-08-10 21:00:00|44.53|44.12|44.18|43.97|44.53|44.12|44.18|43.97|156
1754859900000|2025-08-10 21:05:00|44.17|43.96|44.38|44.17|44.38|44.17|44.15|43.94|76
1754860200000|2025-08-10 21:10:00|44.37|44.16|44.21|44|44.38|44.17|44.17|43.96|89
1754860500000|2025-08-10 21:15:00|44.22|44.01|44.32|44.11|44.33|44.12|44.19|43.98|80
1754860800000|2025-08-10 21:20:00|44.31|44.1|44.33|44.12|44.37|44.16|44.3|44.09|67
1754861100000|2025-08-10 21:25:00|44.34|44.13|44.18|43.97|44.34|44.13|44.18|43.97|65
1754861400000|2025-08-10 21:30:00|44.17|43.96|44.14|43.93|44.19|43.98|44.1|43.89|37
1754861700000|2025-08-10 21:35:00|44.13|43.92|44.13|43.92|44.14|43.93|44.07|43.86|37
1754862000000|2025-08-10 21:40:00|44.12|43.91|44.15|43.94|44.16|43.95|44.08|43.87|38
1754862300000|2025-08-10 21:45:00|44.16|43.95|44.28|44.07|44.28|44.07|44.15|43.94|33
1754862600000|2025-08-10 21:50:00|44.29|44.08|44.29|44.08|44.29|44.08|44.29|44.08|1
1754862900000|2025-08-10 21:55:00|44.28|44.07|44.41|44.2|44.41|44.2|44.28|44.07|34
1754863200000|2025-08-10 22:00:00|44.42|44.21|44.29|44.08|44.43|44.22|44.25|44.04|103
1754863500000|2025-08-10 22:05:00|44.3|44.09|44.21|44|44.3|44.09|44.19|43.98|90
1754863800000|2025-08-10 22:10:00|44.22|44.01|44.29|44.08|44.31|44.1|44.2|43.99|48
1754864100000|2025-08-10 22:15:00|44.3|44.09|44.4|44.19|44.4|44.19|44.3|44.09|52
1754864400000|2025-08-10 22:20:00|44.41|44.2|44.38|44.17|44.48|44.27|44.38|44.17|60
1754864700000|2025-08-10 22:25:00|44.39|44.18|44.34|44.13|44.4|44.19|44.34|44.13|72
1754865000000|2025-08-10 22:30:00|44.35|44.14|44.37|44.16|44.4|44.19|44.31|44.1|76
1754865300000|2025-08-10 22:35:00|44.38|44.17|44.51|44.3|44.51|44.3|44.36|44.15|63
1754865600000|2025-08-10 22:40:00|44.5|44.29|44.51|44.3|44.58|44.37|44.47|44.26|53
1754865900000|2025-08-10 22:45:00|44.5|44.29|44.41|44.2|44.52|44.31|44.41|44.2|66
1754866200000|2025-08-10 22:50:00|44.42|44.21|44.41|44.2|44.45|44.24|44.41|44.2|42
1754866500000|2025-08-10 22:55:00|44.4|44.19|44.46|44.25|44.46|44.25|44.38|44.17|41
1754866800000|2025-08-10 23:00:00|44.47|44.26|44.56|44.35|44.56|44.35|44.46|44.25|69
1754867100000|2025-08-10 23:05:00|44.55|44.34|44.5|44.29|44.55|44.34|44.44|44.23|64
1754867400000|2025-08-10 23:10:00|44.49|44.28|44.42|44.21|44.53|44.32|44.42|44.21|42
1754867700000|2025-08-10 23:15:00|44.43|44.22|44.34|44.13|44.47|44.26|44.34|44.13|59
1754868000000|2025-08-10 23:20:00|44.33|44.12|44.31|44.1|44.37|44.16|44.29|44.08|70
1754868300000|2025-08-10 23:25:00|44.32|44.11|44.4|44.19|44.4|44.19|44.31|44.1|52
1754868600000|2025-08-10 23:30:00|44.39|44.18|44.42|44.21|44.45|44.24|44.39|44.18|48
1754868900000|2025-08-10 23:35:00|44.41|44.2|44.42|44.21|44.43|44.22|44.39|44.18|39
1754869200000|2025-08-10 23:40:00|44.44|44.23|44.46|44.25|44.5|44.29|44.43|44.22|50
1754869500000|2025-08-10 23:45:00|44.45|44.24|44.57|44.36|44.57|44.36|44.45|44.24|43
1754869800000|2025-08-10 23:50:00|44.56|44.35|44.57|44.36|44.57|44.36|44.54|44.33|29
1754870100000|2025-08-10 23:55:00|44.55|44.34|44.57|44.36|44.57|44.36|44.55|44.34|43
1754870400000|2025-08-11 00:00:00|44.58|44.37|44.54|44.33|44.58|44.37|44.52|44.31|58
1754870700000|2025-08-11 00:05:00|44.53|44.32|44.43|44.22|44.53|44.32|44.43|44.22|41
1754871000000|2025-08-11 00:10:00|44.42|44.21|44.45|44.24|44.48|44.27|44.34|44.13|85
1754871300000|2025-08-11 00:15:00|44.44|44.23|44.53|44.32|44.58|44.37|44.42|44.21|76
1754871600000|2025-08-11 00:20:00|44.54|44.33|44.51|44.3|44.58|44.37|44.49|44.28|74
1754871900000|2025-08-11 00:25:00|44.52|44.31|44.68|44.47|44.68|44.47|44.51|44.3|87
1754872200000|2025-08-11 00:30:00|44.67|44.46|44.61|44.4|44.68|44.47|44.5|44.29|108
1754872500000|2025-08-11 00:35:00|44.62|44.41|44.56|44.35|44.65|44.44|44.46|44.25|86
1754872800000|2025-08-11 00:40:00|44.57|44.36|44.55|44.34|44.62|44.41|44.53|44.32|41
1754873100000|2025-08-11 00:45:00|44.54|44.33|44.52|44.31|44.58|44.37|44.48|44.27|48
1754873400000|2025-08-11 00:50:00|44.51|44.3|44.6|44.39|44.61|44.4|44.51|44.3|43
1754873700000|2025-08-11 00:55:00|44.53|44.32|44.49|44.28|44.56|44.35|44.49|44.28|26
1754874000000|2025-08-11 01:00:00|44.43|44.22|44.4|44.19|44.48|44.27|44.4|44.19|57
1754874300000|2025-08-11 01:05:00|44.42|44.21|44.48|44.27|44.5|44.29|44.41|44.2|62
1754874600000|2025-08-11 01:10:00|44.49|44.28|44.62|44.41|44.65|44.44|44.49|44.28|73
1754874900000|2025-08-11 01:15:00|44.61|44.4|44.6|44.39|44.67|44.46|44.55|44.34|82
1754875200000|2025-08-11 01:20:00|44.61|44.4|44.64|44.43|44.66|44.45|44.58|44.37|84
1754875500000|2025-08-11 01:25:00|44.65|44.44|44.82|44.61|44.86|44.65|44.65|44.44|108
1754875800000|2025-08-11 01:30:00|44.83|44.62|45.03|44.82|45.06|44.85|44.83|44.62|98
1754876100000|2025-08-11 01:35:00|45.04|44.83|45.08|44.87|45.09|44.88|44.95|44.74|99
1754876400000|2025-08-11 01:40:00|45.07|44.86|45.01|44.8|45.07|44.86|44.97|44.76|66
1754876700000|2025-08-11 01:45:00|45.02|44.81|44.96|44.75|45.02|44.81|44.88|44.67|61
1754877000000|2025-08-11 01:50:00|44.97|44.76|44.88|44.67|45.01|44.8|44.85|44.64|58
1754877300000|2025-08-11 01:55:00|44.89|44.68|44.96|44.75|44.98|44.77|44.89|44.68|73
1754877600000|2025-08-11 02:00:00|44.97|44.76|45.29|45.08|45.31|45.1|44.93|44.72|204
1754877900000|2025-08-11 02:05:00|45.28|45.07|45.36|45.15|45.4|45.19|45.18|44.97|196
1754878200000|2025-08-11 02:10:00|45.35|45.14|45.44|45.23|45.47|45.26|45.3|45.09|116
1754878500000|2025-08-11 02:15:00|45.45|45.24|45.52|45.31|45.57|45.36|45.4|45.19|221
1754878800000|2025-08-11 02:20:00|45.51|45.3|45.54|45.33|45.58|45.37|45.38|45.17|166
1754879100000|2025-08-11 02:25:00|45.53|45.32|45.57|45.36|45.59|45.38|45.36|45.15|171
1754879400000|2025-08-11 02:30:00|45.59|45.38|45.69|45.48|45.7|45.49|45.54|45.33|133
1754879700000|2025-08-11 02:35:00|45.7|45.49|45.7|45.49|45.75|45.54|45.67|45.46|139
1754880000000|2025-08-11 02:40:00|45.71|45.5|45.77|45.56|45.8|45.59|45.7|45.49|128
1754880300000|2025-08-11 02:45:00|45.78|45.57|45.75|45.54|45.8|45.59|45.74|45.53|115
1754880600000|2025-08-11 02:50:00|45.76|45.55|45.73|45.52|45.78|45.57|45.71|45.5|72
1754880900000|2025-08-11 02:55:00|45.72|45.51|45.59|45.38|45.75|45.54|45.56|45.35|105
1754881200000|2025-08-11 03:00:00|45.58|45.37|45.43|45.22|45.6|45.39|45.42|45.21|49
1754881500000|2025-08-11 03:05:00|45.42|45.21|45.45|45.24|45.45|45.24|45.24|45.03|113
1754881800000|2025-08-11 03:10:00|45.46|45.25|45.45|45.24|45.47|45.26|45.35|45.14|91
1754882100000|2025-08-11 03:15:00|45.44|45.23|45.44|45.23|45.48|45.27|45.38|45.17|200
1754882400000|2025-08-11 03:20:00|45.43|45.22|45.28|45.07|45.43|45.22|45.28|45.07|127
1754882700000|2025-08-11 03:25:00|45.27|45.06|45.3|45.09|45.34|45.13|45.26|45.05|95
1754883000000|2025-08-11 03:30:00|45.31|45.1|45.36|45.15|45.37|45.16|45.24|45.03|75
1754883300000|2025-08-11 03:35:00|45.4|45.19|45.33|45.12|45.44|45.23|45.33|45.12|117
1754883600000|2025-08-11 03:40:00|45.34|45.13|45.25|45.04|45.36|45.15|45.25|45.04|65
1754883900000|2025-08-11 03:45:00|45.24|45.03|45.35|45.14|45.35|45.14|45.23|45.02|73
1754884200000|2025-08-11 03:50:00|45.34|45.13|45.4|45.19|45.45|45.24|45.34|45.13|46
1754884500000|2025-08-11 03:55:00|45.39|45.18|45.32|45.11|45.39|45.18|45.3|45.09|23
1754884800000|2025-08-11 04:00:00|45.33|45.12|45.38|45.17|45.38|45.17|45.31|45.1|38
1754885100000|2025-08-11 04:05:00|45.39|45.18|45.4|45.19|45.48|45.27|45.36|45.15|62
1754885400000|2025-08-11 04:10:00|45.41|45.2|45.63|45.42|45.64|45.43|45.41|45.2|104
1754885700000|2025-08-11 04:15:00|45.61|45.4|45.62|45.41|45.64|45.43|45.57|45.36|59
1754886000000|2025-08-11 04:20:00|45.61|45.4|45.48|45.27|45.63|45.42|45.47|45.26|36
1754886300000|2025-08-11 04:25:00|45.49|45.28|45.42|45.21|45.55|45.34|45.4|45.19|78
1754886600000|2025-08-11 04:30:00|45.43|45.22|45.37|45.16|45.45|45.24|45.35|45.14|52
1754886900000|2025-08-11 04:35:00|45.36|45.15|45.39|45.18|45.4|45.19|45.26|45.05|87
1754887200000|2025-08-11 04:40:00|45.4|45.19|45.4|45.19|45.44|45.23|45.38|45.17|79
1754887500000|2025-08-11 04:45:00|45.39|45.18|45.41|45.2|45.45|45.24|45.39|45.18|59
1754887800000|2025-08-11 04:50:00|45.36|45.15|45.26|45.05|45.43|45.22|45.26|45.05|82
1754888100000|2025-08-11 04:55:00|45.25|45.04|45.29|45.08|45.35|45.14|45.19|44.98|93
1754888400000|2025-08-11 05:00:00|45.28|45.07|45.53|45.32|45.53|45.32|45.27|45.06|96
1754888700000|2025-08-11 05:05:00|45.54|45.33|45.56|45.35|45.56|45.35|45.47|45.26|98
1754889000000|2025-08-11 05:10:00|45.57|45.36|45.63|45.42|45.66|45.45|45.5|45.29|125
1754889300000|2025-08-11 05:15:00|45.62|45.41|45.67|45.46|45.69|45.48|45.56|45.35|108
1754889600000|2025-08-11 05:20:00|45.66|45.45|45.55|45.34|45.66|45.45|45.52|45.31|81
1754889900000|2025-08-11 05:25:00|45.54|45.33|45.55|45.34|45.62|45.41|45.53|45.32|82
1754890200000|2025-08-11 05:30:00|45.54|45.33|45.6|45.39|45.6|45.39|45.49|45.28|102
1754890500000|2025-08-11 05:35:00|45.59|45.38|45.56|45.35|45.61|45.4|45.54|45.33|82
1754890800000|2025-08-11 05:40:00|45.6|45.39|45.71|45.5|45.8|45.59|45.6|45.39|86
1754891100000|2025-08-11 05:45:00|45.7|45.49|45.62|45.41|45.7|45.49|45.58|45.37|58
1754891400000|2025-08-11 05:50:00|45.63|45.42|45.78|45.57|45.86|45.65|45.62|45.41|107
1754891700000|2025-08-11 05:55:00|45.79|45.58|45.71|45.5|45.85|45.64|45.64|45.43|89
1754892000000|2025-08-11 06:00:00|45.72|45.51|45.78|45.57|45.82|45.61|45.7|45.49|74
1754892300000|2025-08-11 06:05:00|45.77|45.56|45.62|45.41|45.78|45.57|45.59|45.38|84
1754892600000|2025-08-11 06:10:00|45.63|45.42|45.55|45.34|45.64|45.43|45.54|45.33|63
1754892900000|2025-08-11 06:15:00|45.56|45.35|45.4|45.19|45.57|45.36|45.38|45.17|47
1754893200000|2025-08-11 06:20:00|45.41|45.2|45.52|45.31|45.63|45.42|45.41|45.2|88
1754893500000|2025-08-11 06:25:00|45.51|45.3|45.49|45.28|45.51|45.3|45.47|45.26|52
1754893800000|2025-08-11 06:30:00|45.5|45.29|45.64|45.43|45.64|45.43|45.45|45.24|111
1754894100000|2025-08-11 06:35:00|45.63|45.42|45.45|45.24|45.63|45.42|45.42|45.21|67
1754894400000|2025-08-11 06:40:00|45.44|45.23|45.6|45.39|45.6|45.39|45.42|45.21|68
1754894700000|2025-08-11 06:45:00|45.61|45.4|45.53|45.32|45.65|45.44|45.5|45.29|79
1754895000000|2025-08-11 06:50:00|45.52|45.31|45.64|45.43|45.64|45.43|45.51|45.3|56
1754895300000|2025-08-11 06:55:00|45.63|45.42|45.67|45.46|45.7|45.49|45.61|45.4|74
1754895600000|2025-08-11 07:00:00|45.68|45.47|45.72|45.51|45.72|45.51|45.59|45.38|71
1754895900000|2025-08-11 07:05:00|45.71|45.5|45.74|45.53|45.8|45.59|45.66|45.45|72
1754896200000|2025-08-11 07:10:00|45.75|45.54|45.65|45.44|45.81|45.6|45.64|45.43|69
1754896500000|2025-08-11 07:15:00|45.64|45.43|45.41|45.2|45.64|45.43|45.39|45.18|107
1754896800000|2025-08-11 07:20:00|45.4|45.19|45.34|45.13|45.45|45.24|45.27|45.06|78
1754897100000|2025-08-11 07:25:00|45.35|45.14|45.24|45.03|45.39|45.18|45.16|44.95|84
1754897400000|2025-08-11 07:30:00|45.25|45.04|45.11|44.9|45.26|45.05|45.07|44.86|92
1754897700000|2025-08-11 07:35:00|45.12|44.91|45.04|44.83|45.19|44.98|45.02|44.81|78
1754898000000|2025-08-11 07:40:00|45.03|44.82|45.14|44.93|45.14|44.93|45.03|44.82|91
1754898300000|2025-08-11 07:45:00|45.13|44.92|45.04|44.83|45.13|44.92|45.02|44.81|77
1754898600000|2025-08-11 07:50:00|45.05|44.84|45.02|44.81|45.07|44.86|45.02|44.81|78
1754898900000|2025-08-11 07:55:00|45.03|44.82|44.94|44.73|45.03|44.82|44.83|44.62|77
1754899200000|2025-08-11 08:00:00|44.93|44.72|44.7|44.49|44.96|44.75|44.7|44.49|95
1754899500000|2025-08-11 08:05:00|44.72|44.51|44.81|44.6|44.83|44.62|44.67|44.46|225
1754899800000|2025-08-11 08:10:00|44.82|44.61|45.11|44.9|45.12|44.91|44.79|44.58|182
1754900100000|2025-08-11 08:15:00|45.1|44.89|45.29|45.08|45.31|45.1|45.09|44.88|153
1754900400000|2025-08-11 08:20:00|45.28|45.07|45.57|45.36|45.66|45.45|45.25|45.04|201
1754900700000|2025-08-11 08:25:00|45.56|45.35|45.85|45.64|45.86|45.65|45.5|45.29|174
1754901000000|2025-08-11 08:30:00|45.84|45.63|46.04|45.83|46.04|45.83|45.74|45.53|208
1754901300000|2025-08-11 08:35:00|46.01|45.8|46.1|45.89|46.22|46.01|46|45.79|203
1754901600000|2025-08-11 08:40:00|46.11|45.9|45.99|45.78|46.16|45.95|45.96|45.75|170
1754901900000|2025-08-11 08:45:00|45.98|45.77|45.7|45.49|46|45.79|45.62|45.41|144
1754902200000|2025-08-11 08:50:00|45.71|45.5|45.57|45.36|45.71|45.5|45.54|45.33|83
1754902500000|2025-08-11 08:55:00|45.56|45.35|45.56|45.35|45.65|45.44|45.52|45.31|99
1754902800000|2025-08-11 09:00:00|45.57|45.36|45.99|45.78|46.02|45.81|45.57|45.36|234
1754903100000|2025-08-11 09:05:00|45.98|45.77|45.88|45.67|46.18|45.97|45.8|45.59|198
1754903400000|2025-08-11 09:10:00|45.89|45.68|45.9|45.69|45.95|45.74|45.85|45.64|144
1754903700000|2025-08-11 09:15:00|45.89|45.68|45.77|45.56|45.94|45.73|45.76|45.55|157
1754904000000|2025-08-11 09:20:00|45.78|45.57|45.68|45.47|45.81|45.6|45.63|45.42|125
1754904300000|2025-08-11 09:25:00|45.69|45.48|45.66|45.45|45.75|45.54|45.66|45.45|109
1754904600000|2025-08-11 09:30:00|45.65|45.44|45.53|45.32|45.71|45.5|45.53|45.32|119
1754904900000|2025-08-11 09:35:00|45.54|45.33|45.56|45.35|45.59|45.38|45.44|45.23|105
1754905200000|2025-08-11 09:40:00|45.55|45.34|45.54|45.33|45.63|45.42|45.45|45.24|129
1754905500000|2025-08-11 09:45:00|45.53|45.32|45.28|45.07|45.56|45.35|45.25|45.04|119
1754905800000|2025-08-11 09:50:00|45.27|45.06|45.21|45|45.32|45.11|45.17|44.96|111
1754906100000|2025-08-11 09:55:00|45.22|45.01|45.37|45.16|45.37|45.16|45.2|44.99|97
1754906400000|2025-08-11 10:00:00|45.36|45.15|45.26|45.05|45.4|45.19|45.15|44.94|132
1754906700000|2025-08-11 10:05:00|45.27|45.06|45.29|45.08|45.39|45.18|45.24|45.03|96
1754907000000|2025-08-11 10:10:00|45.3|45.09|45.35|45.14|45.41|45.2|45.28|45.07|119
1754907300000|2025-08-11 10:15:00|45.34|45.13|45.46|45.25|45.53|45.32|45.22|45.01|185
1754907600000|2025-08-11 10:20:00|45.45|45.24|45.53|45.32|45.69|45.48|45.45|45.24|186
1754907900000|2025-08-11 10:25:00|45.52|45.31|45.44|45.23|45.55|45.34|45.4|45.19|155
1754908200000|2025-08-11 10:30:00|45.43|45.22|45.26|45.05|45.5|45.29|45.22|45.01|123
1754908500000|2025-08-11 10:35:00|45.27|45.06|45.42|45.21|45.53|45.32|45.26|45.05|113
1754908800000|2025-08-11 10:40:00|45.43|45.22|45.38|45.17|45.44|45.23|45.32|45.11|114
1754909100000|2025-08-11 10:45:00|45.37|45.16|45.34|45.13|45.4|45.19|45.26|45.05|138
1754909400000|2025-08-11 10:50:00|45.35|45.14|45.32|45.11|45.51|45.3|45.32|45.11|137
1754909700000|2025-08-11 10:55:00|45.33|45.12|45.32|45.11|45.41|45.2|45.29|45.08|116
1754910000000|2025-08-11 11:00:00|45.33|45.12|45.17|44.96|45.42|45.21|45.17|44.96|130
1754910300000|2025-08-11 11:05:00|45.18|44.97|45.24|45.03|45.29|45.08|45.04|44.83|217
1754910600000|2025-08-11 11:10:00|45.26|45.05|45.21|45|45.28|45.07|45.18|44.97|110
1754910900000|2025-08-11 11:15:00|45.2|44.99|45.04|44.83|45.2|44.99|44.98|44.77|168
1754911200000|2025-08-11 11:20:00|45.03|44.82|45.03|44.82|45.06|44.85|44.93|44.72|132
1754911500000|2025-08-11 11:25:00|45.02|44.81|44.76|44.55|45.12|44.91|44.76|44.55|168
1754911800000|2025-08-11 11:30:00|44.77|44.56|44.9|44.69|44.93|44.72|44.67|44.46|271
1754912100000|2025-08-11 11:35:00|44.91|44.7|44.88|44.67|44.99|44.78|44.83|44.62|194
1754912400000|2025-08-11 11:40:00|44.89|44.68|44.88|44.67|45|44.79|44.82|44.61|128
1754912700000|2025-08-11 11:45:00|44.87|44.66|44.5|44.29|44.89|44.68|44.49|44.28|153
1754913000000|2025-08-11 11:50:00|44.49|44.28|44.32|44.11|44.49|44.28|44.17|43.96|236
1754913300000|2025-08-11 11:55:00|44.33|44.12|44.41|44.2|44.56|44.35|44.33|44.12|172
1754913600000|2025-08-11 12:00:00|44.4|44.19|44.49|44.28|44.51|44.3|44.25|44.04|243
1754913900000|2025-08-11 12:05:00|44.47|44.26|44.51|44.3|44.65|44.44|44.44|44.23|185
1754914200000|2025-08-11 12:10:00|44.5|44.29|44.49|44.28|44.54|44.33|44.36|44.15|160
1754914500000|2025-08-11 12:15:00|44.47|44.26|44.66|44.45|44.66|44.45|44.37|44.16|171
1754914800000|2025-08-11 12:20:00|44.65|44.44|44.63|44.42|44.75|44.54|44.58|44.37|143
1754915100000|2025-08-11 12:25:00|44.64|44.43|44.54|44.33|44.7|44.49|44.51|44.3|146
1754915400000|2025-08-11 12:30:00|44.53|44.32|44.59|44.38|44.59|44.38|44.19|43.98|248
1754915700000|2025-08-11 12:35:00|44.6|44.39|44.29|44.08|44.63|44.42|44.24|44.03|285
1754916000000|2025-08-11 12:40:00|44.28|44.07|44.17|43.96|44.44|44.23|44.17|43.96|214
1754916300000|2025-08-11 12:45:00|44.18|43.97|44.22|44.01|44.29|44.08|44.07|43.86|281
1754916600000|2025-08-11 12:50:00|44.23|44.02|44.31|44.1|44.39|44.18|44.21|44|239
1754916900000|2025-08-11 12:55:00|44.34|44.13|44.35|44.14|44.36|44.15|44.23|44.02|148
1754917200000|2025-08-11 13:00:00|44.36|44.15|44.06|43.85|44.36|44.15|43.98|43.77|185
1754917500000|2025-08-11 13:05:00|44.04|43.83|43.99|43.78|44.16|43.95|43.79|43.58|248
1754917800000|2025-08-11 13:10:00|43.98|43.77|43.96|43.75|44.03|43.82|43.88|43.67|305
1754918100000|2025-08-11 13:15:00|43.99|43.78|44.1|43.89|44.2|43.99|43.94|43.73|253
1754918400000|2025-08-11 13:20:00|44.11|43.9|43.93|43.72|44.11|43.9|43.89|43.68|200
1754918700000|2025-08-11 13:25:00|43.92|43.71|43.88|43.67|43.97|43.76|43.83|43.62|198
1754919000000|2025-08-11 13:30:00|43.89|43.68|44.15|43.94|44.25|44.04|43.88|43.67|268
1754919300000|2025-08-11 13:35:00|44.16|43.95|44.42|44.21|44.55|44.34|44.1|43.89|215
1754919600000|2025-08-11 13:40:00|44.41|44.2|44.53|44.32|44.6|44.39|44.32|44.11|249
1754919900000|2025-08-11 13:45:00|44.52|44.31|44.4|44.19|44.57|44.36|44.39|44.18|215
1754920200000|2025-08-11 13:50:00|44.41|44.2|44.23|44.02|44.41|44.2|44.16|43.95|159
1754920500000|2025-08-11 13:55:00|44.22|44.01|44.44|44.23|44.46|44.25|44.2|43.99|132
1754920800000|2025-08-11 14:00:00|44.45|44.24|44.57|44.36|44.6|44.39|44.45|44.24|104
1754921100000|2025-08-11 14:05:00|44.56|44.35|44.47|44.26|44.59|44.38|44.39|44.18|142
1754921400000|2025-08-11 14:10:00|44.48|44.27|44.49|44.28|44.54|44.33|44.37|44.16|149
1754921700000|2025-08-11 14:15:00|44.5|44.29|44.52|44.31|44.63|44.42|44.44|44.23|139
1754922000000|2025-08-11 14:20:00|44.51|44.3|44.42|44.21|44.51|44.3|44.38|44.17|123
1754922300000|2025-08-11 14:25:00|44.43|44.22|44.55|44.34|44.58|44.37|44.41|44.2|70
1754922600000|2025-08-11 14:30:00|44.54|44.33|44.72|44.51|44.72|44.51|44.52|44.31|60
1754922900000|2025-08-11 14:35:00|44.75|44.54|44.76|44.55|44.97|44.76|44.75|44.54|141
1754923200000|2025-08-11 14:40:00|44.75|44.54|44.57|44.36|44.76|44.55|44.57|44.36|148
1754923500000|2025-08-11 14:45:00|44.56|44.35|44.21|44|44.57|44.36|44.19|43.98|171
1754923800000|2025-08-11 14:50:00|44.2|43.99|44.35|44.14|44.42|44.21|44.19|43.98|153
1754924100000|2025-08-11 14:55:00|44.34|44.13|44.26|44.05|44.34|44.13|44.24|44.03|156
1754924400000|2025-08-11 15:00:00|44.25|44.04|44.21|44|44.28|44.07|44.16|43.95|178
1754924700000|2025-08-11 15:05:00|44.2|43.99|44.11|43.9|44.22|44.01|44.07|43.86|251
1754925000000|2025-08-11 15:10:00|44.1|43.89|44.22|44.01|44.22|44.01|44.1|43.89|223
1754925300000|2025-08-11 15:15:00|44.23|44.02|44.36|44.15|44.41|44.2|44.19|43.98|197
1754925600000|2025-08-11 15:20:00|44.35|44.14|44.17|43.96|44.5|44.29|44.17|43.96|203
1754925900000|2025-08-11 15:25:00|44.16|43.95|44.13|43.92|44.2|43.99|44.11|43.9|132
1754926200000|2025-08-11 15:30:00|44.12|43.91|44.37|44.16|44.37|44.16|44.11|43.9|156
1754926500000|2025-08-11 15:35:00|44.36|44.15|44.47|44.26|44.51|44.3|44.35|44.14|150
1754926800000|2025-08-11 15:40:00|44.46|44.25|44.55|44.34|44.56|44.35|44.45|44.24|145
1754927100000|2025-08-11 15:45:00|44.54|44.33|44.48|44.27|44.56|44.35|44.4|44.19|116
1754927400000|2025-08-11 15:50:00|44.49|44.28|44.52|44.31|44.55|44.34|44.47|44.26|125
1754927700000|2025-08-11 15:55:00|44.51|44.3|44.45|44.24|44.6|44.39|44.44|44.23|104
1754928000000|2025-08-11 16:00:00|44.44|44.23|44.58|44.37|44.68|44.47|44.38|44.17|270
1754928300000|2025-08-11 16:05:00|44.6|44.39|44.72|44.51|44.75|44.54|44.6|44.39|152
1754928600000|2025-08-11 16:10:00|44.71|44.5|44.58|44.37|44.73|44.52|44.58|44.37|147
1754928900000|2025-08-11 16:15:00|44.6|44.39|44.69|44.48|44.7|44.49|44.55|44.34|220
1754929200000|2025-08-11 16:20:00|44.68|44.47|44.58|44.37|44.68|44.47|44.42|44.21|172
1754929500000|2025-08-11 16:25:00|44.57|44.36|44.55|44.34|44.58|44.37|44.4|44.19|115
1754929800000|2025-08-11 16:30:00|44.54|44.33|44.57|44.36|44.68|44.47|44.53|44.32|105
1754930100000|2025-08-11 16:35:00|44.58|44.37|44.39|44.18|44.6|44.39|44.38|44.17|128
1754930400000|2025-08-11 16:40:00|44.38|44.17|44.17|43.96|44.38|44.17|44.16|43.95|171
1754930700000|2025-08-11 16:45:00|44.18|43.97|44.43|44.22|44.44|44.23|44.15|43.94|121
1754931000000|2025-08-11 16:50:00|44.44|44.23|44.36|44.15|44.53|44.32|44.33|44.12|102
1754931300000|2025-08-11 16:55:00|44.35|44.14|44.36|44.15|44.49|44.28|44.35|44.14|149
1754931600000|2025-08-11 17:00:00|44.35|44.14|44.44|44.23|44.5|44.29|44.31|44.1|255
1754931900000|2025-08-11 17:05:00|44.45|44.24|44.38|44.17|44.5|44.29|44.37|44.16|220
1754932200000|2025-08-11 17:10:00|44.37|44.16|44.28|44.07|44.43|44.22|44.27|44.06|202
1754932500000|2025-08-11 17:15:00|44.27|44.06|44.08|43.87|44.29|44.08|44.05|43.84|209
1754932800000|2025-08-11 17:20:00|44.07|43.86|44.23|44.02|44.23|44.02|44.07|43.86|129
1754933100000|2025-08-11 17:25:00|44.24|44.03|44.56|44.35|44.63|44.42|44.2|43.99|131
1754933400000|2025-08-11 17:30:00|44.55|44.34|44.23|44.02|44.56|44.35|44.17|43.96|157
1754933700000|2025-08-11 17:35:00|44.24|44.03|44.25|44.04|44.35|44.14|44.2|43.99|123
1754934000000|2025-08-11 17:40:00|44.27|44.06|44.26|44.05|44.34|44.13|44.15|43.94|121
1754934300000|2025-08-11 17:45:00|44.27|44.06|44.13|43.92|44.28|44.07|44.04|43.83|127
1754934600000|2025-08-11 17:50:00|44.14|43.93|44.13|43.92|44.2|43.99|44.07|43.86|123
1754934900000|2025-08-11 17:55:00|44.15|43.94|44.2|43.99|44.25|44.04|44.15|43.94|82
1754935200000|2025-08-11 18:00:00|44.22|44.01|43.82|43.61|44.22|44.01|43.82|43.61|154
1754935500000|2025-08-11 18:05:00|43.81|43.6|44.06|43.85|44.12|43.91|43.81|43.6|139
1754935800000|2025-08-11 18:10:00|44.05|43.84|44.04|43.83|44.12|43.91|44.01|43.8|126
1754936100000|2025-08-11 18:15:00|44.05|43.84|44.1|43.89|44.11|43.9|43.97|43.76|108
1754936400000|2025-08-11 18:20:00|44.09|43.88|44.13|43.92|44.18|43.97|44.06|43.85|103
1754936700000|2025-08-11 18:25:00|44.14|43.93|44.15|43.94|44.23|44.02|44.11|43.9|101
1754937000000|2025-08-11 18:30:00|44.14|43.93|44.25|44.04|44.27|44.06|44.14|43.93|73
1754937300000|2025-08-11 18:35:00|44.26|44.05|44.39|44.18|44.39|44.18|44.25|44.04|48
1754937600000|2025-08-11 18:40:00|44.4|44.19|44.25|44.04|44.42|44.21|44.22|44.01|72
1754937900000|2025-08-11 18:45:00|44.24|44.03|44.33|44.12|44.34|44.13|44.16|43.95|97
1754938200000|2025-08-11 18:50:00|44.34|44.13|44.29|44.08|44.44|44.23|44.29|44.08|78
1754938500000|2025-08-11 18:55:00|44.28|44.07|44.39|44.18|44.4|44.19|44.26|44.05|37
1754938800000|2025-08-11 19:00:00|44.37|44.16|44.33|44.12|44.38|44.17|44.27|44.06|81
1754939100000|2025-08-11 19:05:00|44.32|44.11|44.16|43.95|44.33|44.12|44.16|43.95|98
1754939400000|2025-08-11 19:10:00|44.15|43.94|44.08|43.87|44.22|44.01|44.08|43.87|76
1754939700000|2025-08-11 19:15:00|44.09|43.88|44.07|43.86|44.1|43.89|44.01|43.8|84
1754940000000|2025-08-11 19:20:00|44.08|43.87|44.16|43.95|44.21|44|44.08|43.87|58
1754940300000|2025-08-11 19:25:00|44.15|43.94|44.03|43.82|44.16|43.95|44|43.79|55
1754940600000|2025-08-11 19:30:00|44.04|43.83|44.06|43.85|44.07|43.86|44|43.79|61
1754940900000|2025-08-11 19:35:00|44.07|43.86|43.98|43.77|44.12|43.91|43.98|43.77|75
1754941200000|2025-08-11 19:40:00|43.97|43.76|43.85|43.64|43.97|43.76|43.82|43.61|89
1754941500000|2025-08-11 19:45:00|43.86|43.65|43.86|43.65|43.89|43.68|43.8|43.59|106
1754941800000|2025-08-11 19:50:00|43.88|43.67|43.57|43.36|43.93|43.72|43.5|43.29|201
1754942100000|2025-08-11 19:55:00|43.56|43.35|43.7|43.49|43.75|43.54|43.55|43.34|170
1754942400000|2025-08-11 20:00:00|43.69|43.48|43.56|43.35|43.72|43.51|43.52|43.31|139
1754942700000|2025-08-11 20:05:00|43.58|43.37|43.55|43.34|43.61|43.4|43.49|43.28|96
1754943000000|2025-08-11 20:10:00|43.59|43.38|43.48|43.27|43.59|43.38|43.46|43.25|88
1754943300000|2025-08-11 20:15:00|43.49|43.28|43.47|43.26|43.51|43.3|43.37|43.16|101
1754943600000|2025-08-11 20:20:00|43.48|43.27|43.48|43.27|43.55|43.34|43.41|43.2|103
1754943900000|2025-08-11 20:25:00|43.47|43.26|43.51|43.3|43.57|43.36|43.46|43.25|72
1754944200000|2025-08-11 20:30:00|43.5|43.29|43.47|43.26|43.56|43.35|43.4|43.19|110
1754944500000|2025-08-11 20:35:00|43.48|43.27|43.41|43.2|43.53|43.32|43.37|43.16|68
1754944800000|2025-08-11 20:40:00|43.42|43.21|43.46|43.25|43.53|43.32|43.4|43.19|49
1754945100000|2025-08-11 20:45:00|43.47|43.26|43.62|43.41|43.62|43.41|43.47|43.26|37
1754945400000|2025-08-11 20:50:00|43.63|43.42|43.55|43.34|43.66|43.45|43.54|43.33|48
1754945700000|2025-08-11 20:55:00|43.56|43.35|43.6|43.39|43.64|43.43|43.53|43.32|51
1754946000000|2025-08-11 21:00:00|43.59|43.38|43.69|43.48|43.69|43.48|43.55|43.34|64
1754946300000|2025-08-11 21:05:00|43.7|43.49|43.67|43.46|43.73|43.52|43.66|43.45|39
1754946600000|2025-08-11 21:10:00|43.68|43.47|43.71|43.5|43.74|43.53|43.67|43.46|52
1754946900000|2025-08-11 21:15:00|43.7|43.49|43.5|43.29|43.74|43.53|43.5|43.29|107
1754947200000|2025-08-11 21:20:00|43.51|43.3|43.53|43.32|43.54|43.33|43.38|43.17|104
1754947500000|2025-08-11 21:25:00|43.52|43.31|43.41|43.2|43.53|43.32|43.39|43.18|48
1754947800000|2025-08-11 21:30:00|43.4|43.19|43.15|42.94|43.41|43.2|43.01|42.8|226
1754948100000|2025-08-11 21:35:00|43.14|42.93|43.16|42.95|43.2|42.99|43|42.79|122
1754948400000|2025-08-11 21:40:00|43.15|42.94|43.1|42.89|43.18|42.97|43.09|42.88|46
1754948700000|2025-08-11 21:45:00|43.11|42.9|42.97|42.76|43.12|42.91|42.93|42.72|81
1754949000000|2025-08-11 21:50:00|42.96|42.75|43.08|42.87|43.08|42.87|42.93|42.72|96
1754949300000|2025-08-11 21:55:00|43.09|42.88|43.32|43.11|43.32|43.11|43.09|42.88|74
1754949600000|2025-08-11 22:00:00|43.33|43.12|43.06|42.85|43.35|43.14|43.05|42.84|105
1754949900000|2025-08-11 22:05:00|43.07|42.86|42.98|42.77|43.09|42.88|42.98|42.77|66
1754950200000|2025-08-11 22:10:00|42.99|42.78|43.04|42.83|43.1|42.89|42.99|42.78|56
1754950500000|2025-08-11 22:15:00|43.03|42.82|43.04|42.83|43.22|43.01|43.03|42.82|107
1754950800000|2025-08-11 22:20:00|43.03|42.82|42.95|42.74|43.05|42.84|42.88|42.67|78
1754951100000|2025-08-11 22:25:00|42.94|42.73|43|42.79|43.02|42.81|42.88|42.67|78
1754951400000|2025-08-11 22:30:00|42.99|42.78|43.14|42.93|43.14|42.93|42.89|42.68|130
1754951700000|2025-08-11 22:35:00|43.13|42.92|43.16|42.95|43.2|42.99|43.08|42.87|87
1754952000000|2025-08-11 22:40:00|43.15|42.94|43.16|42.95|43.17|42.96|43.06|42.85|83
1754952300000|2025-08-11 22:45:00|43.15|42.94|43.19|42.98|43.25|43.04|43.12|42.91|48
1754952600000|2025-08-11 22:50:00|43.2|42.99|43.26|43.05|43.28|43.07|43.16|42.95|94
1754952900000|2025-08-11 22:55:00|43.27|43.06|43.25|43.04|43.29|43.08|43.21|43|64
1754953200000|2025-08-11 23:00:00|43.24|43.03|43.35|43.14|43.37|43.16|43.18|42.97|82
1754953500000|2025-08-11 23:05:00|43.36|43.15|43.37|43.16|43.38|43.17|43.3|43.09|39
1754953800000|2025-08-11 23:10:00|43.36|43.15|43.36|43.15|43.37|43.16|43.32|43.11|42
1754954100000|2025-08-11 23:15:00|43.35|43.14|43.39|43.18|43.42|43.21|43.34|43.13|30
1754954400000|2025-08-11 23:20:00|43.38|43.17|43.25|43.04|43.38|43.17|43.25|43.04|48
1754954700000|2025-08-11 23:25:00|43.24|43.03|43.25|43.04|43.34|43.13|43.21|43|40
1754955000000|2025-08-11 23:30:00|43.24|43.03|43.2|42.99|43.29|43.08|43.2|42.99|69
1754955300000|2025-08-11 23:35:00|43.21|43|43.19|42.98|43.23|43.02|43.15|42.94|62
1754955600000|2025-08-11 23:40:00|43.17|42.96|43.27|43.06|43.27|43.06|43.16|42.95|43
1754955900000|2025-08-11 23:45:00|43.25|43.04|43.24|43.03|43.27|43.06|43.21|43|35
1754956200000|2025-08-11 23:50:00|43.18|42.97|43.21|43|43.26|43.05|43.18|42.97|34
1754956500000|2025-08-11 23:55:00|43.22|43.01|43.15|42.94|43.22|43.01|43.14|42.93|35
1754956800000|2025-08-12 00:00:00|43.14|42.93|43.24|43.03|43.28|43.07|43.09|42.88|96
1754957100000|2025-08-12 00:05:00|43.25|43.04|43.24|43.03|43.32|43.11|43.24|43.03|40
1754957400000|2025-08-12 00:10:00|43.25|43.04|43.4|43.19|43.42|43.21|43.25|43.04|87
1754957700000|2025-08-12 00:15:00|43.41|43.2|43.62|43.41|43.64|43.43|43.41|43.2|127
1754958000000|2025-08-12 00:20:00|43.6|43.39|43.66|43.45|43.68|43.47|43.57|43.36|50
1754958300000|2025-08-12 00:25:00|43.65|43.44|43.65|43.44|43.7|43.49|43.57|43.36|48
1754958600000|2025-08-12 00:30:00|43.64|43.43|43.58|43.37|43.65|43.44|43.5|43.29|42
1754958900000|2025-08-12 00:35:00|43.59|43.38|43.56|43.35|43.59|43.38|43.51|43.3|29
1754959200000|2025-08-12 00:40:00|43.55|43.34|43.57|43.36|43.59|43.38|43.52|43.31|11
1754959500000|2025-08-12 00:45:00|43.56|43.35|43.64|43.43|43.64|43.43|43.56|43.35|25
1754959800000|2025-08-12 00:50:00|43.65|43.44|43.78|43.57|43.78|43.57|43.65|43.44|41
1754960100000|2025-08-12 00:55:00|43.79|43.58|43.73|43.52|43.85|43.64|43.71|43.5|59
1754960400000|2025-08-12 01:00:00|43.72|43.51|43.69|43.48|43.79|43.58|43.69|43.48|32
1754960700000|2025-08-12 01:05:00|43.68|43.47|43.82|43.61|43.85|43.64|43.66|43.45|51
1754961000000|2025-08-12 01:10:00|43.83|43.62|43.84|43.63|43.91|43.7|43.82|43.61|46
1754961300000|2025-08-12 01:15:00|43.85|43.64|44.01|43.8|44.01|43.8|43.77|43.56|75
1754961600000|2025-08-12 01:20:00|44.02|43.81|44.07|43.86|44.07|43.86|43.96|43.75|51
1754961900000|2025-08-12 01:25:00|44.06|43.85|44.03|43.82|44.06|43.85|44.02|43.81|13
1754962200000|2025-08-12 01:30:00|44.02|43.81|44.1|43.89|44.13|43.92|43.99|43.78|42
1754962500000|2025-08-12 01:35:00|44.11|43.9|44.24|44.03|44.24|44.03|44.09|43.88|26
1754962800000|2025-08-12 01:40:00|44.23|44.02|44.41|44.2|44.44|44.23|44.23|44.02|19
1754963100000|2025-08-12 01:45:00|44.42|44.21|44.47|44.26|44.57|44.36|44.33|44.12|76
1754963400000|2025-08-12 01:50:00|44.48|44.27|44.34|44.13|44.52|44.31|44.31|44.1|48
1754963700000|2025-08-12 01:55:00|44.35|44.14|44.43|44.22|44.43|44.22|44.35|44.14|32
1754964000000|2025-08-12 02:00:00|44.44|44.23|44.24|44.03|44.44|44.23|44.24|44.03|99
1754964300000|2025-08-12 02:05:00|44.23|44.02|44.4|44.19|44.4|44.19|44.22|44.01|74
1754964600000|2025-08-12 02:10:00|44.41|44.2|44.36|44.15|44.41|44.2|44.33|44.12|74
1754964900000|2025-08-12 02:15:00|44.37|44.16|44.26|44.05|44.37|44.16|44.26|44.05|63
1754965200000|2025-08-12 02:20:00|44.25|44.04|44.26|44.05|44.26|44.05|44.17|43.96|36
1754965500000|2025-08-12 02:25:00|44.27|44.06|44.32|44.11|44.34|44.13|44.26|44.05|48
1754965800000|2025-08-12 02:30:00|44.31|44.1|44.29|44.08|44.33|44.12|44.27|44.06|38
1754966100000|2025-08-12 02:35:00|44.3|44.09|44.29|44.08|44.33|44.12|44.26|44.05|31
1754966400000|2025-08-12 02:40:00|44.28|44.07|44.25|44.04|44.3|44.09|44.21|44|56
1754966700000|2025-08-12 02:45:00|44.24|44.03|44.24|44.03|44.27|44.06|44.2|43.99|45
1754967000000|2025-08-12 02:50:00|44.25|44.04|44.12|43.91|44.25|44.04|44.04|43.83|48
1754967300000|2025-08-12 02:55:00|44.11|43.9|44.06|43.85|44.12|43.91|44.06|43.85|29
1754967600000|2025-08-12 03:00:00|44.07|43.86|44.01|43.8|44.09|43.88|43.97|43.76|61
1754967900000|2025-08-12 03:05:00|44|43.79|43.87|43.66|44|43.79|43.82|43.61|60
1754968200000|2025-08-12 03:10:00|43.88|43.67|43.81|43.6|43.88|43.67|43.81|43.6|25
1754968500000|2025-08-12 03:15:00|43.82|43.61|43.72|43.51|43.83|43.62|43.69|43.48|39
1754968800000|2025-08-12 03:20:00|43.73|43.52|43.71|43.5|43.83|43.62|43.7|43.49|68
1754969100000|2025-08-12 03:25:00|43.72|43.51|43.76|43.55|43.78|43.57|43.72|43.51|44
1754969400000|2025-08-12 03:30:00|43.77|43.56|43.81|43.6|43.88|43.67|43.77|43.56|75
1754969700000|2025-08-12 03:35:00|43.82|43.61|43.85|43.64|43.88|43.67|43.81|43.6|72
1754970000000|2025-08-12 03:40:00|43.84|43.63|43.82|43.61|43.85|43.64|43.78|43.57|47
1754970300000|2025-08-12 03:45:00|43.81|43.6|43.92|43.71|43.93|43.72|43.76|43.55|70
1754970600000|2025-08-12 03:50:00|43.91|43.7|43.94|43.73|44.01|43.8|43.91|43.7|43
1754970900000|2025-08-12 03:55:00|43.93|43.72|43.88|43.67|43.93|43.72|43.86|43.65|46
1754971200000|2025-08-12 04:00:00|43.87|43.66|43.87|43.66|43.91|43.7|43.8|43.59|88
1754971500000|2025-08-12 04:05:00|43.88|43.67|43.94|43.73|43.97|43.76|43.88|43.67|116
1754971800000|2025-08-12 04:10:00|43.95|43.74|44|43.79|44.03|43.82|43.91|43.7|125
1754972100000|2025-08-12 04:15:00|43.99|43.78|43.91|43.7|44.01|43.8|43.91|43.7|92
1754972400000|2025-08-12 04:20:00|43.92|43.71|43.94|43.73|43.99|43.78|43.9|43.69|91
1754972700000|2025-08-12 04:25:00|43.93|43.72|43.99|43.78|43.99|43.78|43.91|43.7|57
1754973000000|2025-08-12 04:30:00|44|43.79|44.03|43.82|44.08|43.87|43.94|43.73|117
1754973300000|2025-08-12 04:35:00|44.04|43.83|43.98|43.77|44.07|43.86|43.97|43.76|136
1754973600000|2025-08-12 04:40:00|43.97|43.76|43.97|43.76|44.02|43.81|43.95|43.74|60
1754973900000|2025-08-12 04:45:00|43.96|43.75|43.84|43.63|43.97|43.76|43.84|43.63|51
1754974200000|2025-08-12 04:50:00|43.85|43.64|43.84|43.63|43.91|43.7|43.82|43.61|75
1754974500000|2025-08-12 04:55:00|43.85|43.64|43.89|43.68|43.9|43.69|43.85|43.64|39
1754974800000|2025-08-12 05:00:00|43.88|43.67|43.67|43.46|43.88|43.67|43.58|43.37|115
1754975100000|2025-08-12 05:05:00|43.66|43.45|43.66|43.45|43.71|43.5|43.6|43.39|175
1754975400000|2025-08-12 05:10:00|43.64|43.43|43.62|43.41|43.68|43.47|43.59|43.38|70
1754975700000|2025-08-12 05:15:00|43.63|43.42|43.46|43.25|43.63|43.42|43.46|43.25|43
1754976000000|2025-08-12 05:20:00|43.45|43.24|43.45|43.24|43.49|43.28|43.39|43.18|74
1754976300000|2025-08-12 05:25:00|43.46|43.25|43.4|43.19|43.46|43.25|43.39|43.18|49
1754976600000|2025-08-12 05:30:00|43.41|43.2|43.35|43.14|43.41|43.2|43.33|43.12|72
1754976900000|2025-08-12 05:35:00|43.34|43.13|43.38|43.17|43.42|43.21|43.34|43.13|80
1754977200000|2025-08-12 05:40:00|43.37|43.16|43.33|43.12|43.37|43.16|43.3|43.09|63
1754977500000|2025-08-12 05:45:00|43.34|43.13|43.41|43.2|43.42|43.21|43.32|43.11|57
1754977800000|2025-08-12 05:50:00|43.42|43.21|43.55|43.34|43.55|43.34|43.42|43.21|68
1754978100000|2025-08-12 05:55:00|43.54|43.33|43.52|43.31|43.58|43.37|43.48|43.27|57
1754978400000|2025-08-12 06:00:00|43.53|43.32|43.58|43.37|43.6|43.39|43.52|43.31|45
1754978700000|2025-08-12 06:05:00|43.59|43.38|43.49|43.28|43.59|43.38|43.47|43.26|72
1754979000000|2025-08-12 06:10:00|43.48|43.27|43.32|43.11|43.48|43.27|43.31|43.1|69
1754979300000|2025-08-12 06:15:00|43.31|43.1|43.48|43.27|43.49|43.28|43.19|42.98|96
1754979600000|2025-08-12 06:20:00|43.47|43.26|43.7|43.49|43.7|43.49|43.45|43.24|98
1754979900000|2025-08-12 06:25:00|43.71|43.5|43.74|43.53|43.82|43.61|43.7|43.49|110
1754980200000|2025-08-12 06:30:00|43.75|43.54|43.68|43.47|43.79|43.58|43.65|43.44|76
1754980500000|2025-08-12 06:35:00|43.69|43.48|43.77|43.56|43.8|43.59|43.67|43.46|88
1754980800000|2025-08-12 06:40:00|43.78|43.57|43.82|43.61|43.85|43.64|43.77|43.56|72
1754981100000|2025-08-12 06:45:00|43.83|43.62|43.8|43.59|43.84|43.63|43.77|43.56|33
1754981400000|2025-08-12 06:50:00|43.79|43.58|43.81|43.6|43.81|43.6|43.77|43.56|12
1754981700000|2025-08-12 06:55:00|43.8|43.59|43.74|43.53|43.81|43.6|43.71|43.5|11
1754982000000|2025-08-12 07:00:00|43.75|43.54|43.83|43.62|43.83|43.62|43.75|43.54|24
1754982300000|2025-08-12 07:05:00|43.8|43.59|43.99|43.78|43.99|43.78|43.79|43.58|61
1754982600000|2025-08-12 07:10:00|43.98|43.77|43.95|43.74|43.99|43.78|43.92|43.71|46
1754982900000|2025-08-12 07:15:00|43.96|43.75|44.05|43.84|44.06|43.85|43.94|43.73|69
1754983200000|2025-08-12 07:20:00|44.04|43.83|43.99|43.78|44.06|43.85|43.99|43.78|35
1754983500000|2025-08-12 07:25:00|43.97|43.76|43.85|43.64|44|43.79|43.85|43.64|47
1754983800000|2025-08-12 07:30:00|43.86|43.65|43.8|43.59|43.87|43.66|43.78|43.57|59
1754984100000|2025-08-12 07:35:00|43.79|43.58|43.82|43.61|43.82|43.61|43.76|43.55|35
1754984400000|2025-08-12 07:40:00|43.83|43.62|43.83|43.62|43.83|43.62|43.78|43.57|39
1754984700000|2025-08-12 07:45:00|43.82|43.61|43.82|43.61|43.83|43.62|43.78|43.57|21
1754985000000|2025-08-12 07:50:00|43.83|43.62|43.82|43.61|43.85|43.64|43.79|43.58|34
1754985300000|2025-08-12 07:55:00|43.81|43.6|43.83|43.62|43.83|43.62|43.76|43.55|39
1754985600000|2025-08-12 08:00:00|43.84|43.63|43.72|43.51|43.84|43.63|43.71|43.5|56
1754985900000|2025-08-12 08:05:00|43.71|43.5|43.67|43.46|43.71|43.5|43.57|43.36|74
1754986200000|2025-08-12 08:10:00|43.66|43.45|43.67|43.46|43.71|43.5|43.62|43.41|58
1754986500000|2025-08-12 08:15:00|43.66|43.45|43.67|43.46|43.71|43.5|43.66|43.45|47
1754986800000|2025-08-12 08:20:00|43.66|43.45|43.67|43.46|43.69|43.48|43.56|43.35|61
1754987100000|2025-08-12 08:25:00|43.66|43.45|43.58|43.37|43.66|43.45|43.54|43.33|59
1754987400000|2025-08-12 08:30:00|43.57|43.36|43.55|43.34|43.6|43.39|43.55|43.34|49
1754987700000|2025-08-12 08:35:00|43.54|43.33|43.61|43.4|43.61|43.4|43.53|43.32|40
1754988000000|2025-08-12 08:40:00|43.62|43.41|43.85|43.64|43.86|43.65|43.61|43.4|84
1754988300000|2025-08-12 08:45:00|43.86|43.65|43.82|43.61|43.93|43.72|43.81|43.6|77
1754988600000|2025-08-12 08:50:00|43.81|43.6|43.69|43.48|43.83|43.62|43.69|43.48|53
1754988900000|2025-08-12 08:55:00|43.7|43.49|43.64|43.43|43.7|43.49|43.61|43.4|52
1754989200000|2025-08-12 09:00:00|43.65|43.44|43.69|43.48|43.69|43.48|43.55|43.34|63
1754989500000|2025-08-12 09:05:00|43.7|43.49|43.53|43.32|43.71|43.5|43.47|43.26|81
1754989800000|2025-08-12 09:10:00|43.54|43.33|43.52|43.31|43.55|43.34|43.42|43.21|81
1754990100000|2025-08-12 09:15:00|43.53|43.32|43.55|43.34|43.6|43.39|43.47|43.26|70
1754990400000|2025-08-12 09:20:00|43.56|43.35|43.55|43.34|43.57|43.36|43.48|43.27|74
1754990700000|2025-08-12 09:25:00|43.54|43.33|43.62|43.41|43.64|43.43|43.54|43.33|41
1754991000000|2025-08-12 09:30:00|43.61|43.4|43.45|43.24|43.61|43.4|43.44|43.23|66
1754991300000|2025-08-12 09:35:00|43.46|43.25|43.6|43.39|43.6|43.39|43.45|43.24|55
1754991600000|2025-08-12 09:40:00|43.59|43.38|43.57|43.36|43.63|43.42|43.54|43.33|64
1754991900000|2025-08-12 09:45:00|43.56|43.35|43.61|43.4|43.66|43.45|43.54|43.33|66
1754992200000|2025-08-12 09:50:00|43.62|43.41|43.56|43.35|43.65|43.44|43.56|43.35|37
1754992500000|2025-08-12 09:55:00|43.55|43.34|43.45|43.24|43.55|43.34|43.43|43.22|70
1754992800000|2025-08-12 10:00:00|43.44|43.23|43.38|43.17|43.46|43.25|43.38|43.17|55
1754993100000|2025-08-12 10:05:00|43.37|43.16|43.34|43.13|43.52|43.31|43.34|43.13|81
1754993400000|2025-08-12 10:10:00|43.33|43.12|43.25|43.04|43.34|43.13|43.19|42.98|59
1754993700000|2025-08-12 10:15:00|43.26|43.05|43.31|43.1|43.36|43.15|43.22|43.01|123
1754994000000|2025-08-12 10:20:00|43.3|43.09|43.49|43.28|43.51|43.3|43.3|43.09|67
1754994300000|2025-08-12 10:25:00|43.5|43.29|43.49|43.28|43.55|43.34|43.47|43.26|42
1754994600000|2025-08-12 10:30:00|43.5|43.29|43.61|43.4|43.62|43.41|43.48|43.27|57
1754994900000|2025-08-12 10:35:00|43.6|43.39|43.5|43.29|43.6|43.39|43.49|43.28|85
1754995200000|2025-08-12 10:40:00|43.49|43.28|43.47|43.26|43.5|43.29|43.41|43.2|81
1754995500000|2025-08-12 10:45:00|43.48|43.27|43.64|43.43|43.7|43.49|43.48|43.27|47
1754995800000|2025-08-12 10:50:00|43.63|43.42|43.52|43.31|43.67|43.46|43.52|43.31|70
1754996100000|2025-08-12 10:55:00|43.53|43.32|43.5|43.29|43.55|43.34|43.48|43.27|66
1754996400000|2025-08-12 11:00:00|43.52|43.31|43.55|43.34|43.55|43.34|43.47|43.26|58
1754996700000|2025-08-12 11:05:00|43.54|43.33|43.48|43.27|43.6|43.39|43.48|43.27|65
1754997000000|2025-08-12 11:10:00|43.47|43.26|43.21|43|43.47|43.26|43.17|42.96|138
1754997300000|2025-08-12 11:15:00|43.22|43.01|43.44|43.23|43.48|43.27|43.22|43.01|90
1754997600000|2025-08-12 11:20:00|43.45|43.24|43.5|43.29|43.5|43.29|43.4|43.19|64
1754997900000|2025-08-12 11:25:00|43.49|43.28|43.64|43.43|43.67|43.46|43.46|43.25|63
1754998200000|2025-08-12 11:30:00|43.63|43.42|43.77|43.56|43.82|43.61|43.63|43.42|111
1754998500000|2025-08-12 11:35:00|43.78|43.57|43.82|43.61|43.85|43.64|43.75|43.54|71
1754998800000|2025-08-12 11:40:00|43.81|43.6|43.76|43.55|43.81|43.6|43.73|43.52|58
1754999100000|2025-08-12 11:45:00|43.75|43.54|43.82|43.61|43.88|43.67|43.75|43.54|66
1754999400000|2025-08-12 11:50:00|43.83|43.62|43.71|43.5|43.84|43.63|43.71|43.5|41
1754999700000|2025-08-12 11:55:00|43.72|43.51|43.77|43.56|43.83|43.62|43.7|43.49|53
1755000000000|2025-08-12 12:00:00|43.76|43.55|43.76|43.55|43.8|43.59|43.7|43.49|63
1755000300000|2025-08-12 12:05:00|43.77|43.56|43.64|43.43|43.77|43.56|43.6|43.39|86
1755000600000|2025-08-12 12:10:00|43.63|43.42|43.6|43.39|43.64|43.43|43.59|43.38|66
1755000900000|2025-08-12 12:15:00|43.61|43.4|43.56|43.35|43.65|43.44|43.55|43.34|96
1755001200000|2025-08-12 12:20:00|43.55|43.34|43.67|43.46|43.69|43.48|43.51|43.3|45
1755001500000|2025-08-12 12:25:00|43.66|43.45|43.84|43.63|43.87|43.66|43.64|43.43|137
1755001800000|2025-08-12 12:30:00|43.85|43.64|44.48|44.27|44.59|44.38|43.85|43.64|301
1755002100000|2025-08-12 12:35:00|44.47|44.26|44.2|43.99|44.47|44.26|44.1|43.89|266
1755002400000|2025-08-12 12:40:00|44.21|44|44.28|44.07|44.31|44.1|44.15|43.94|237
1755002700000|2025-08-12 12:45:00|44.29|44.08|44.16|43.95|44.32|44.11|44.09|43.88|182
1755003000000|2025-08-12 12:50:00|44.17|43.96|44.1|43.89|44.33|44.12|44.07|43.86|202
1755003300000|2025-08-12 12:55:00|44.11|43.9|44.11|43.9|44.17|43.96|44.01|43.8|114
1755003600000|2025-08-12 13:00:00|44.12|43.91|43.79|43.58|44.15|43.94|43.79|43.58|80
1755003900000|2025-08-12 13:05:00|43.78|43.57|43.82|43.61|43.89|43.68|43.63|43.42|148
1755004200000|2025-08-12 13:10:00|43.81|43.6|43.94|43.73|43.97|43.76|43.8|43.59|78
1755004500000|2025-08-12 13:15:00|43.93|43.72|43.92|43.71|44.02|43.81|43.86|43.65|95
1755004800000|2025-08-12 13:20:00|43.9|43.69|43.98|43.77|43.98|43.77|43.86|43.65|73
1755005100000|2025-08-12 13:25:00|43.99|43.78|44.07|43.86|44.1|43.89|43.99|43.78|57
1755005400000|2025-08-12 13:30:00|44.08|43.87|44.12|43.91|44.15|43.94|43.87|43.66|173
1755005700000|2025-08-12 13:35:00|44.13|43.92|43.99|43.78|44.16|43.95|43.91|43.7|131
1755006000000|2025-08-12 13:40:00|44|43.79|43.8|43.59|44.06|43.85|43.79|43.58|120
1755006300000|2025-08-12 13:45:00|43.79|43.58|43.6|43.39|43.87|43.66|43.51|43.3|160
1755006600000|2025-08-12 13:50:00|43.62|43.41|43.73|43.52|43.74|43.53|43.54|43.33|180
1755006900000|2025-08-12 13:55:00|43.72|43.51|43.69|43.48|43.76|43.55|43.57|43.36|101
1755007200000|2025-08-12 14:00:00|43.66|43.45|43.79|43.58|43.8|43.59|43.64|43.43|129
1755007500000|2025-08-12 14:05:00|43.78|43.57|43.9|43.69|43.97|43.76|43.78|43.57|134
1755007800000|2025-08-12 14:10:00|43.89|43.68|43.96|43.75|43.96|43.75|43.81|43.6|123
1755008100000|2025-08-12 14:15:00|43.97|43.76|43.8|43.59|44|43.79|43.77|43.56|121
1755008400000|2025-08-12 14:20:00|43.81|43.6|43.92|43.71|43.95|43.74|43.8|43.59|97
1755008700000|2025-08-12 14:25:00|43.91|43.7|44.08|43.87|44.1|43.89|43.89|43.68|103
1755009000000|2025-08-12 14:30:00|44.07|43.86|44.15|43.94|44.16|43.95|44|43.79|128
1755009300000|2025-08-12 14:35:00|44.16|43.95|44.26|44.05|44.27|44.06|44.09|43.88|127
1755009600000|2025-08-12 14:40:00|44.25|44.04|44.27|44.06|44.28|44.07|44.18|43.97|89
1755009900000|2025-08-12 14:45:00|44.26|44.05|44.28|44.07|44.29|44.08|44.07|43.86|121
1755010200000|2025-08-12 14:50:00|44.27|44.06|44.36|44.15|44.39|44.18|44.25|44.04|121
1755010500000|2025-08-12 14:55:00|44.35|44.14|44.44|44.23|44.44|44.23|44.28|44.07|94
1755010800000|2025-08-12 15:00:00|44.45|44.24|44.6|44.39|44.65|44.44|44.45|44.24|71
1755011100000|2025-08-12 15:05:00|44.59|44.38|44.49|44.28|44.68|44.47|44.45|44.24|86
1755011400000|2025-08-12 15:10:00|44.5|44.29|44.6|44.39|44.64|44.43|44.5|44.29|86
1755011700000|2025-08-12 15:15:00|44.61|44.4|44.67|44.46|44.68|44.47|44.58|44.37|54
1755012000000|2025-08-12 15:20:00|44.64|44.43|44.68|44.47|44.73|44.52|44.57|44.36|101
1755012300000|2025-08-12 15:25:00|44.69|44.48|44.65|44.44|44.72|44.51|44.62|44.41|90
1755012600000|2025-08-12 15:30:00|44.64|44.43|44.67|44.46|44.67|44.46|44.56|44.35|83
1755012900000|2025-08-12 15:35:00|44.68|44.47|44.56|44.35|44.68|44.47|44.5|44.29|116
1755013200000|2025-08-12 15:40:00|44.55|44.34|44.52|44.31|44.57|44.36|44.48|44.27|62
1755013500000|2025-08-12 15:45:00|44.53|44.32|44.52|44.31|44.57|44.36|44.47|44.26|53
1755013800000|2025-08-12 15:50:00|44.53|44.32|44.57|44.36|44.57|44.36|44.53|44.32|3
1755014100000|2025-08-12 15:55:00|44.64|44.43|44.6|44.39|44.68|44.47|44.59|44.38|84
1755014400000|2025-08-12 16:00:00|44.58|44.37|44.59|44.38|44.67|44.46|44.51|44.3|138
1755014700000|2025-08-12 16:05:00|44.6|44.39|44.55|44.34|44.62|44.41|44.49|44.28|150
1755015000000|2025-08-12 16:10:00|44.54|44.33|44.49|44.28|44.54|44.33|44.47|44.26|76
1755015300000|2025-08-12 16:15:00|44.47|44.26|44.56|44.35|44.56|44.35|44.39|44.18|93
1755015600000|2025-08-12 16:20:00|44.55|44.34|44.66|44.45|44.66|44.45|44.53|44.32|40
1755015900000|2025-08-12 16:25:00|44.65|44.44|44.67|44.46|44.67|44.46|44.56|44.35|76
1755016200000|2025-08-12 16:30:00|44.66|44.45|44.65|44.44|44.67|44.46|44.56|44.35|91
1755016500000|2025-08-12 16:35:00|44.64|44.43|44.58|44.37|44.65|44.44|44.57|44.36|44
1755016800000|2025-08-12 16:40:00|44.59|44.38|44.63|44.42|44.66|44.45|44.59|44.38|90
1755017100000|2025-08-12 16:45:00|44.62|44.41|44.7|44.49|44.75|44.54|44.62|44.41|89
1755017400000|2025-08-12 16:50:00|44.71|44.5|44.74|44.53|44.74|44.53|44.66|44.45|91
1755017700000|2025-08-12 16:55:00|44.75|44.54|44.81|44.6|44.82|44.61|44.75|44.54|95
1755018000000|2025-08-12 17:00:00|44.8|44.59|44.83|44.62|44.85|44.64|44.76|44.55|80
1755018300000|2025-08-12 17:05:00|44.82|44.61|44.87|44.66|44.88|44.67|44.8|44.59|70
1755018600000|2025-08-12 17:10:00|44.86|44.65|44.91|44.7|44.91|44.7|44.81|44.6|45
1755018900000|2025-08-12 17:15:00|44.92|44.71|44.98|44.77|45.01|44.8|44.89|44.68|65
1755019200000|2025-08-12 17:20:00|44.96|44.75|45.01|44.8|45.04|44.83|44.94|44.73|73
1755019500000|2025-08-12 17:25:00|45|44.79|44.82|44.61|45.03|44.82|44.79|44.58|87
1755019800000|2025-08-12 17:30:00|44.83|44.62|44.9|44.69|44.9|44.69|44.64|44.43|90
1755020100000|2025-08-12 17:35:00|44.89|44.68|44.89|44.68|44.92|44.71|44.81|44.6|55
1755020400000|2025-08-12 17:40:00|44.88|44.67|44.79|44.58|44.9|44.69|44.78|44.57|43
1755020700000|2025-08-12 17:45:00|44.8|44.59|44.87|44.66|44.87|44.66|44.8|44.59|65
1755021000000|2025-08-12 17:50:00|44.86|44.65|44.66|44.45|44.86|44.65|44.66|44.45|58
1755021300000|2025-08-12 17:55:00|44.65|44.44|44.71|44.5|44.74|44.53|44.64|44.43|87
1755021600000|2025-08-12 18:00:00|44.72|44.51|44.77|44.56|44.79|44.58|44.66|44.45|95
1755021900000|2025-08-12 18:05:00|44.76|44.55|44.84|44.63|44.9|44.69|44.74|44.53|81
1755022200000|2025-08-12 18:10:00|44.83|44.62|44.91|44.7|44.92|44.71|44.83|44.62|38
1755022500000|2025-08-12 18:15:00|44.92|44.71|45.06|44.85|45.09|44.88|44.92|44.71|114
1755022800000|2025-08-12 18:20:00|45.05|44.84|45.1|44.89|45.15|44.94|45.05|44.84|82
1755023100000|2025-08-12 18:25:00|45.11|44.9|45.12|44.91|45.15|44.94|45.05|44.84|77
1755023400000|2025-08-12 18:30:00|45.13|44.92|44.96|44.75|45.14|44.93|44.93|44.72|102
1755023700000|2025-08-12 18:35:00|44.97|44.76|45.04|44.83|45.08|44.87|44.93|44.72|111
1755024000000|2025-08-12 18:40:00|45.03|44.82|45.02|44.81|45.06|44.85|44.95|44.74|74
1755024300000|2025-08-12 18:45:00|45.01|44.8|44.94|44.73|45.03|44.82|44.94|44.73|27
1755024600000|2025-08-12 18:50:00|44.93|44.72|45.03|44.82|45.03|44.82|44.86|44.65|51
1755024900000|2025-08-12 18:55:00|45.02|44.81|45.1|44.89|45.11|44.9|45.01|44.8|56
1755025200000|2025-08-12 19:00:00|45.11|44.9|45.15|44.94|45.16|44.95|45.08|44.87|96
1755025500000|2025-08-12 19:05:00|45.14|44.93|45.18|44.97|45.2|44.99|45.09|44.88|56
1755025800000|2025-08-12 19:10:00|45.17|44.96|45.08|44.87|45.2|44.99|45.01|44.8|60
1755026100000|2025-08-12 19:15:00|45.09|44.88|45.24|45.03|45.24|45.03|45.09|44.88|31
1755026400000|2025-08-12 19:20:00|45.23|45.02|45.25|45.04|45.29|45.08|45.19|44.98|75
1755026700000|2025-08-12 19:25:00|45.24|45.03|45.31|45.1|45.31|45.1|45.22|45.01|58
1755027000000|2025-08-12 19:30:00|45.3|45.09|45.33|45.12|45.33|45.12|45.27|45.06|42
1755027300000|2025-08-12 19:35:00|45.34|45.13|45.35|45.14|45.47|45.26|45.33|45.12|55
1755027600000|2025-08-12 19:40:00|45.34|45.13|45.18|44.97|45.34|45.13|45.13|44.92|76
1755027900000|2025-08-12 19:45:00|45.17|44.96|45.27|45.06|45.28|45.07|45.16|44.95|88
1755028200000|2025-08-12 19:50:00|45.26|45.05|45.24|45.03|45.27|45.06|45.21|45|65
1755028500000|2025-08-12 19:55:00|45.23|45.02|45.36|45.15|45.38|45.17|45.23|45.02|101
1755028800000|2025-08-12 20:00:00|45.37|45.16|45.33|45.12|45.42|45.21|45.31|45.1|93
1755029100000|2025-08-12 20:05:00|45.34|45.13|45.29|45.08|45.37|45.16|45.26|45.05|98
1755029400000|2025-08-12 20:10:00|45.28|45.07|45.33|45.12|45.34|45.13|45.26|45.05|78
1755029700000|2025-08-12 20:15:00|45.32|45.11|45.56|45.35|45.64|45.43|45.3|45.09|148
1755030000000|2025-08-12 20:20:00|45.57|45.36|45.57|45.36|45.66|45.45|45.56|45.35|94
1755030300000|2025-08-12 20:25:00|45.58|45.37|45.55|45.34|45.69|45.48|45.47|45.26|145
1755030600000|2025-08-12 20:30:00|45.54|45.33|45.56|45.35|45.6|45.39|45.51|45.3|111
1755030900000|2025-08-12 20:35:00|45.57|45.36|45.45|45.24|45.57|45.36|45.43|45.22|102
1755031200000|2025-08-12 20:40:00|45.44|45.23|45.5|45.29|45.53|45.32|45.41|45.2|111
1755031500000|2025-08-12 20:45:00|45.51|45.3|45.43|45.22|45.51|45.3|45.41|45.2|83
1755031800000|2025-08-12 20:50:00|45.42|45.21|45.41|45.2|45.46|45.25|45.3|45.09|72
1755032100000|2025-08-12 20:55:00|45.4|45.19|45.37|45.16|45.41|45.2|45.29|45.08|107
1755032400000|2025-08-12 21:00:00|45.38|45.17|45.23|45.02|45.38|45.17|45.18|44.97|156
1755032700000|2025-08-12 21:05:00|45.22|45.01|45.21|45|45.23|45.02|45.13|44.92|82
1755033000000|2025-08-12 21:10:00|45.2|44.99|45.16|44.95|45.21|45|45.14|44.93|101
1755033300000|2025-08-12 21:15:00|45.15|44.94|45.18|44.97|45.19|44.98|45.15|44.94|68
1755033600000|2025-08-12 21:20:00|45.19|44.98|45.26|45.05|45.3|45.09|45.14|44.93|74
1755033900000|2025-08-12 21:25:00|45.27|45.06|45.26|45.05|45.33|45.12|45.25|45.04|54
1755034200000|2025-08-12 21:30:00|45.25|45.04|45.17|44.96|45.25|45.04|45.12|44.91|49
1755034500000|2025-08-12 21:35:00|45.18|44.97|45.3|45.09|45.33|45.12|45.18|44.97|31
1755034800000|2025-08-12 21:40:00|45.31|45.1|45.28|45.07|45.35|45.14|45.28|45.07|34
1755035100000|2025-08-12 21:45:00|45.27|45.06|45.21|45|45.27|45.06|45.18|44.97|27
1755035400000|2025-08-12 21:50:00|45.2|44.99|44.98|44.77|45.21|45|44.98|44.77|38
1755035700000|2025-08-12 21:55:00|44.97|44.76|44.98|44.77|44.99|44.78|44.92|44.71|32
1755036000000|2025-08-12 22:00:00|44.99|44.78|44.95|44.74|45.11|44.9|44.88|44.67|105
1755036300000|2025-08-12 22:05:00|44.94|44.73|44.97|44.76|45|44.79|44.86|44.65|70
1755036600000|2025-08-12 22:10:00|44.98|44.77|44.97|44.76|44.98|44.77|44.9|44.69|73
1755036900000|2025-08-12 22:15:00|44.96|44.75|44.96|44.75|44.98|44.77|44.92|44.71|47
1755037200000|2025-08-12 22:20:00|44.97|44.76|45.12|44.91|45.12|44.91|44.97|44.76|40
1755037500000|2025-08-12 22:25:00|45.13|44.92|45.13|44.92|45.18|44.97|45.11|44.9|18
1755037800000|2025-08-12 22:30:00|45.12|44.91|45.13|44.92|45.23|45.02|45.12|44.91|46
1755038100000|2025-08-12 22:35:00|45.12|44.91|45.07|44.86|45.16|44.95|45.06|44.85|27
1755038400000|2025-08-12 22:40:00|45.05|44.84|45|44.79|45.07|44.86|45|44.79|48
1755038700000|2025-08-12 22:45:00|44.99|44.78|44.99|44.78|45.03|44.82|44.96|44.75|57
1755039000000|2025-08-12 22:50:00|45|44.79|44.98|44.77|45.02|44.81|44.97|44.76|39
1755039300000|2025-08-12 22:55:00|44.97|44.76|45.05|44.84|45.08|44.87|44.97|44.76|36
1755039600000|2025-08-12 23:00:00|45.04|44.83|45.02|44.81|45.1|44.89|44.96|44.75|34
1755039900000|2025-08-12 23:05:00|45.01|44.8|44.96|44.75|45.03|44.82|44.91|44.7|50
1755040200000|2025-08-12 23:10:00|44.95|44.74|44.94|44.73|44.97|44.76|44.92|44.71|21
1755040500000|2025-08-12 23:15:00|44.93|44.72|44.9|44.69|44.93|44.72|44.88|44.67|59
1755040800000|2025-08-12 23:20:00|44.89|44.68|44.99|44.78|45.02|44.81|44.89|44.68|52
1755041100000|2025-08-12 23:25:00|44.98|44.77|45.05|44.84|45.08|44.87|44.97|44.76|32
1755041400000|2025-08-12 23:30:00|45.04|44.83|45.04|44.83|45.04|44.83|44.97|44.76|41
1755041700000|2025-08-12 23:35:00|45.05|44.84|45.06|44.85|45.08|44.87|45.03|44.82|32
1755042000000|2025-08-12 23:40:00|45.07|44.86|45.16|44.95|45.18|44.97|45.07|44.86|31
1755042300000|2025-08-12 23:45:00|45.15|44.94|45.16|44.95|45.17|44.96|45.14|44.93|26
1755042600000|2025-08-12 23:50:00|45.17|44.96|45.12|44.91|45.19|44.98|44.99|44.78|86
1755042900000|2025-08-12 23:55:00|45.11|44.9|45.04|44.83|45.11|44.9|45.01|44.8|29
1755043200000|2025-08-13 00:00:00|45.03|44.82|44.98|44.77|45.06|44.85|44.93|44.72|60
1755043500000|2025-08-13 00:05:00|44.99|44.78|44.99|44.78|45.02|44.81|44.95|44.74|47
1755043800000|2025-08-13 00:10:00|44.98|44.77|44.98|44.77|45.05|44.84|44.97|44.76|58
1755044100000|2025-08-13 00:15:00|44.97|44.76|44.94|44.73|44.99|44.78|44.93|44.72|39
1755044400000|2025-08-13 00:20:00|44.93|44.72|44.8|44.59|44.94|44.73|44.79|44.58|28
1755044700000|2025-08-13 00:25:00|44.81|44.6|44.82|44.61|44.9|44.69|44.8|44.59|52
1755045000000|2025-08-13 00:30:00|44.81|44.6|44.83|44.62|44.93|44.72|44.79|44.58|52
1755045300000|2025-08-13 00:35:00|44.84|44.63|44.94|44.73|44.95|44.74|44.8|44.59|76
1755045600000|2025-08-13 00:40:00|44.93|44.72|44.8|44.59|44.93|44.72|44.79|44.58|83
1755045900000|2025-08-13 00:45:00|44.81|44.6|44.86|44.65|44.92|44.71|44.79|44.58|73
1755046200000|2025-08-13 00:50:00|44.87|44.66|44.76|44.55|44.88|44.67|44.74|44.53|124
1755046500000|2025-08-13 00:55:00|44.75|44.54|44.74|44.53|44.78|44.57|44.7|44.49|38
1755046800000|2025-08-13 01:00:00|44.73|44.52|44.67|44.46|44.73|44.52|44.65|44.44|37
1755047100000|2025-08-13 01:05:00|44.68|44.47|44.51|44.3|44.7|44.49|44.5|44.29|87
1755047400000|2025-08-13 01:10:00|44.52|44.31|44.41|44.2|44.55|44.34|44.39|44.18|86
1755047700000|2025-08-13 01:15:00|44.42|44.21|44.52|44.31|44.56|44.35|44.42|44.21|71
1755048000000|2025-08-13 01:20:00|44.53|44.32|44.57|44.36|44.58|44.37|44.5|44.29|80
1755048300000|2025-08-13 01:25:00|44.56|44.35|44.58|44.37|44.59|44.38|44.53|44.32|67
1755048600000|2025-08-13 01:30:00|44.6|44.39|44.56|44.35|44.62|44.41|44.53|44.32|50
1755048900000|2025-08-13 01:35:00|44.55|44.34|44.36|44.15|44.55|44.34|44.33|44.12|74
1755049200000|2025-08-13 01:40:00|44.37|44.16|44.26|44.05|44.39|44.18|44.25|44.04|56
1755049500000|2025-08-13 01:45:00|44.25|44.04|44.28|44.07|44.34|44.13|44.25|44.04|48
1755049800000|2025-08-13 01:50:00|44.27|44.06|44.31|44.1|44.32|44.11|44.23|44.02|85
1755050100000|2025-08-13 01:55:00|44.32|44.11|44.32|44.11|44.35|44.14|44.28|44.07|45
1755050400000|2025-08-13 02:00:00|44.31|44.1|44.21|44|44.31|44.1|44.19|43.98|91
1755050700000|2025-08-13 02:05:00|44.2|43.99|44.18|43.97|44.25|44.04|44.17|43.96|35
1755051000000|2025-08-13 02:10:00|44.17|43.96|44.17|43.96|44.2|43.99|44.15|43.94|31
1755051300000|2025-08-13 02:15:00|44.18|43.97|44.27|44.06|44.28|44.07|44.17|43.96|73
1755051600000|2025-08-13 02:20:00|44.28|44.07|44.3|44.09|44.3|44.09|44.21|44|47
1755051900000|2025-08-13 02:25:00|44.31|44.1|44.31|44.1|44.36|44.15|44.26|44.05|47
1755052200000|2025-08-13 02:30:00|44.32|44.11|44.31|44.1|44.37|44.16|44.3|44.09|68
1755052500000|2025-08-13 02:35:00|44.32|44.11|44.48|44.27|44.48|44.27|44.32|44.11|81
1755052800000|2025-08-13 02:40:00|44.49|44.28|44.54|44.33|44.56|44.35|44.48|44.27|82
1755053100000|2025-08-13 02:45:00|44.53|44.32|44.6|44.39|44.6|44.39|44.49|44.28|50
1755053400000|2025-08-13 02:50:00|44.59|44.38|44.68|44.47|44.7|44.49|44.59|44.38|72
1755053700000|2025-08-13 02:55:00|44.67|44.46|44.69|44.48|44.72|44.51|44.64|44.43|37
1755054000000|2025-08-13 03:00:00|44.71|44.5|44.73|44.52|44.82|44.61|44.69|44.48|83
1755054300000|2025-08-13 03:05:00|44.72|44.51|44.5|44.29|44.72|44.51|44.48|44.27|94
1755054600000|2025-08-13 03:10:00|44.51|44.3|44.46|44.25|44.54|44.33|44.44|44.23|88
1755054900000|2025-08-13 03:15:00|44.47|44.26|44.57|44.36|44.6|44.39|44.45|44.24|63
1755055200000|2025-08-13 03:20:00|44.56|44.35|44.66|44.45|44.69|44.48|44.56|44.35|65
1755055500000|2025-08-13 03:25:00|44.67|44.46|44.67|44.46|44.78|44.57|44.66|44.45|62
1755055800000|2025-08-13 03:30:00|44.66|44.45|44.77|44.56|44.78|44.57|44.61|44.4|76
1755056100000|2025-08-13 03:35:00|44.8|44.59|44.89|44.68|44.89|44.68|44.78|44.57|41
1755056400000|2025-08-13 03:40:00|44.88|44.67|44.99|44.78|45|44.79|44.87|44.66|47
1755056700000|2025-08-13 03:45:00|45|44.79|44.93|44.72|45.01|44.8|44.87|44.66|90
1755057000000|2025-08-13 03:50:00|44.94|44.73|44.87|44.66|45.02|44.81|44.87|44.66|95
1755057300000|2025-08-13 03:55:00|44.86|44.65|44.85|44.64|44.92|44.71|44.85|44.64|36
1755057600000|2025-08-13 04:00:00|44.83|44.62|45.01|44.8|45.02|44.81|44.79|44.58|112
1755057900000|2025-08-13 04:05:00|45|44.79|45.06|44.85|45.06|44.85|45|44.79|21
1755058200000|2025-08-13 04:10:00|45.05|44.84|44.99|44.78|45.05|44.84|44.94|44.73|57
1755058500000|2025-08-13 04:15:00|45|44.79|45.09|44.88|45.11|44.9|44.93|44.72|50
1755058800000|2025-08-13 04:20:00|45.1|44.89|45.06|44.85|45.11|44.9|45.05|44.84|37
1755059100000|2025-08-13 04:25:00|45.05|44.84|45.01|44.8|45.11|44.9|45.01|44.8|34
1755059400000|2025-08-13 04:30:00|45.02|44.81|45.04|44.83|45.11|44.9|44.94|44.73|82
1755059700000|2025-08-13 04:35:00|45.03|44.82|44.95|44.74|45.06|44.85|44.95|44.74|44
1755060000000|2025-08-13 04:40:00|44.93|44.72|44.86|44.65|44.94|44.73|44.81|44.6|70
1755060300000|2025-08-13 04:45:00|44.85|44.64|44.85|44.64|44.86|44.65|44.77|44.56|49
1755060600000|2025-08-13 04:50:00|44.84|44.63|45.04|44.83|45.04|44.83|44.84|44.63|53
1755060900000|2025-08-13 04:55:00|45.03|44.82|44.95|44.74|45.03|44.82|44.95|44.74|47
1755061200000|2025-08-13 05:00:00|44.93|44.72|44.97|44.76|44.97|44.76|44.89|44.68|43
1755061500000|2025-08-13 05:05:00|44.96|44.75|44.96|44.75|44.99|44.78|44.91|44.7|67
1755061800000|2025-08-13 05:10:00|44.97|44.76|45.02|44.81|45.07|44.86|44.96|44.75|28
1755062100000|2025-08-13 05:15:00|45.01|44.8|44.99|44.78|45.03|44.82|44.92|44.71|60
1755062400000|2025-08-13 05:20:00|45|44.79|44.89|44.68|45.01|44.8|44.86|44.65|64
1755062700000|2025-08-13 05:25:00|44.9|44.69|44.93|44.72|44.97|44.76|44.9|44.69|53
1755063000000|2025-08-13 05:30:00|44.92|44.71|44.76|44.55|44.93|44.72|44.72|44.51|134
1755063300000|2025-08-13 05:35:00|44.75|44.54|44.76|44.55|44.84|44.63|44.73|44.52|110
1755063600000|2025-08-13 05:40:00|44.75|44.54|44.57|44.36|44.75|44.54|44.55|44.34|83
1755063900000|2025-08-13 05:45:00|44.58|44.37|44.56|44.35|44.62|44.41|44.53|44.32|56
1755064200000|2025-08-13 05:50:00|44.55|44.34|44.39|44.18|44.55|44.34|44.38|44.17|98
1755064500000|2025-08-13 05:55:00|44.38|44.17|44.44|44.23|44.45|44.24|44.37|44.16|89
1755064800000|2025-08-13 06:00:00|44.45|44.24|44.29|44.08|44.51|44.3|44.28|44.07|85
1755065100000|2025-08-13 06:05:00|44.28|44.07|44.43|44.22|44.5|44.29|44.28|44.07|106
1755065400000|2025-08-13 06:10:00|44.44|44.23|44.48|44.27|44.49|44.28|44.43|44.22|67
1755065700000|2025-08-13 06:15:00|44.47|44.26|44.47|44.26|44.52|44.31|44.4|44.19|88
1755066000000|2025-08-13 06:20:00|44.48|44.27|44.44|44.23|44.54|44.33|44.4|44.19|79
1755066300000|2025-08-13 06:25:00|44.45|44.24|44.41|44.2|44.46|44.25|44.34|44.13|65
1755066600000|2025-08-13 06:30:00|44.42|44.21|44.57|44.36|44.58|44.37|44.4|44.19|72
1755066900000|2025-08-13 06:35:00|44.58|44.37|44.5|44.29|44.58|44.37|44.5|44.29|65
1755067200000|2025-08-13 06:40:00|44.49|44.28|44.46|44.25|44.56|44.35|44.45|44.24|57
1755067500000|2025-08-13 06:45:00|44.47|44.26|44.53|44.32|44.53|44.32|44.45|44.24|58
1755067800000|2025-08-13 06:50:00|44.55|44.34|44.55|44.34|44.69|44.48|44.55|44.34|60
1755068100000|2025-08-13 06:55:00|44.56|44.35|44.54|44.33|44.58|44.37|44.53|44.32|67
1755068400000|2025-08-13 07:00:00|44.55|44.34|44.66|44.45|44.68|44.47|44.54|44.33|60
1755068700000|2025-08-13 07:05:00|44.67|44.46|44.59|44.38|44.69|44.48|44.55|44.34|96
1755069000000|2025-08-13 07:10:00|44.6|44.39|44.55|44.34|44.67|44.46|44.52|44.31|87
1755069300000|2025-08-13 07:15:00|44.54|44.33|44.57|44.36|44.61|44.4|44.54|44.33|58
1755069600000|2025-08-13 07:20:00|44.58|44.37|44.65|44.44|44.66|44.45|44.56|44.35|64
1755069900000|2025-08-13 07:25:00|44.66|44.45|44.64|44.43|44.67|44.46|44.63|44.42|36
1755070200000|2025-08-13 07:30:00|44.62|44.41|44.62|44.41|44.63|44.42|44.5|44.29|63
1755070500000|2025-08-13 07:35:00|44.61|44.4|44.51|44.3|44.61|44.4|44.51|44.3|85
1755070800000|2025-08-13 07:40:00|44.52|44.31|44.62|44.41|44.65|44.44|44.52|44.31|68
1755071100000|2025-08-13 07:45:00|44.61|44.4|44.61|44.4|44.75|44.54|44.61|44.4|72
1755071400000|2025-08-13 07:50:00|44.6|44.39|44.73|44.52|44.73|44.52|44.54|44.33|62
1755071700000|2025-08-13 07:55:00|44.74|44.53|44.88|44.67|44.91|44.7|44.71|44.5|66
1755072000000|2025-08-13 08:00:00|44.87|44.66|45.04|44.83|45.04|44.83|44.85|44.64|80
1755072300000|2025-08-13 08:05:00|45.03|44.82|45.07|44.86|45.07|44.86|44.96|44.75|71
1755072600000|2025-08-13 08:10:00|45.08|44.87|45.14|44.93|45.16|44.95|45.06|44.85|98
1755072900000|2025-08-13 08:15:00|45.13|44.92|45.23|45.02|45.25|45.04|45.09|44.88|88
1755073200000|2025-08-13 08:20:00|45.24|45.03|45.34|45.13|45.46|45.25|45.22|45.01|119
1755073500000|2025-08-13 08:25:00|45.35|45.14|45.4|45.19|45.47|45.26|45.34|45.13|77
1755073800000|2025-08-13 08:30:00|45.41|45.2|45.43|45.22|45.51|45.3|45.37|45.16|122
1755074100000|2025-08-13 08:35:00|45.42|45.21|45.39|45.18|45.42|45.21|45.35|45.14|89
1755074400000|2025-08-13 08:40:00|45.4|45.19|45.47|45.26|45.49|45.28|45.38|45.17|85
1755074700000|2025-08-13 08:45:00|45.46|45.25|45.38|45.17|45.51|45.3|45.38|45.17|104
1755075000000|2025-08-13 08:50:00|45.39|45.18|45.54|45.33|45.55|45.34|45.39|45.18|71
1755075300000|2025-08-13 08:55:00|45.55|45.34|45.47|45.26|45.55|45.34|45.39|45.18|51
1755075600000|2025-08-13 09:00:00|45.48|45.27|45.59|45.38|45.6|45.39|45.47|45.26|54
1755075900000|2025-08-13 09:05:00|45.6|45.39|45.6|45.39|45.62|45.41|45.55|45.34|55
1755076200000|2025-08-13 09:10:00|45.61|45.4|45.56|45.35|45.61|45.4|45.51|45.3|39
1755076500000|2025-08-13 09:15:00|45.55|45.34|45.43|45.22|45.55|45.34|45.38|45.17|64
1755076800000|2025-08-13 09:20:00|45.45|45.24|45.47|45.26|45.48|45.27|45.4|45.19|54
1755077100000|2025-08-13 09:25:00|45.45|45.24|45.33|45.12|45.45|45.24|45.23|45.02|70
1755077400000|2025-08-13 09:30:00|45.32|45.11|45.23|45.02|45.32|45.11|45.19|44.98|55
1755077700000|2025-08-13 09:35:00|45.22|45.01|45.34|45.13|45.37|45.16|45.17|44.96|55
1755078000000|2025-08-13 09:40:00|45.33|45.12|45.24|45.03|45.33|45.12|45.23|45.02|53
1755078300000|2025-08-13 09:45:00|45.26|45.05|45.29|45.08|45.29|45.08|45.23|45.02|22
1755078600000|2025-08-13 09:50:00|45.3|45.09|45.42|45.21|45.48|45.27|45.3|45.09|62
1755078900000|2025-08-13 09:55:00|45.43|45.22|45.4|45.19|45.45|45.24|45.36|45.15|51
1755079200000|2025-08-13 10:00:00|45.39|45.18|45.36|45.15|45.45|45.24|45.34|45.13|92
1755079500000|2025-08-13 10:05:00|45.35|45.14|45.38|45.17|45.41|45.2|45.32|45.11|47
1755079800000|2025-08-13 10:10:00|45.39|45.18|45.44|45.23|45.49|45.28|45.37|45.16|68
1755080100000|2025-08-13 10:15:00|45.43|45.22|45.47|45.26|45.5|45.29|45.41|45.2|103
1755080400000|2025-08-13 10:20:00|45.48|45.27|45.58|45.37|45.62|45.41|45.48|45.27|87
1755080700000|2025-08-13 10:25:00|45.59|45.38|45.61|45.4|45.63|45.42|45.55|45.34|53
1755081000000|2025-08-13 10:30:00|45.62|45.41|45.6|45.39|45.64|45.43|45.52|45.31|54
1755081300000|2025-08-13 10:35:00|45.61|45.4|45.77|45.56|45.79|45.58|45.58|45.37|45
1755081600000|2025-08-13 10:40:00|45.78|45.57|45.72|45.51|45.81|45.6|45.7|45.49|61
1755081900000|2025-08-13 10:45:00|45.7|45.49|45.64|45.43|45.7|45.49|45.6|45.39|61
1755082200000|2025-08-13 10:50:00|45.63|45.42|45.63|45.42|45.71|45.5|45.62|45.41|42
1755082500000|2025-08-13 10:55:00|45.64|45.43|45.6|45.39|45.65|45.44|45.6|45.39|19
1755082800000|2025-08-13 11:00:00|45.61|45.4|45.57|45.36|45.62|45.41|45.53|45.32|58
1755083100000|2025-08-13 11:05:00|45.58|45.37|45.54|45.33|45.58|45.37|45.49|45.28|46
1755083400000|2025-08-13 11:10:00|45.55|45.34|45.51|45.3|45.63|45.42|45.51|45.3|70
1755083700000|2025-08-13 11:15:00|45.5|45.29|45.32|45.11|45.5|45.29|45.32|45.11|79
1755084000000|2025-08-13 11:20:00|45.33|45.12|45.42|45.21|45.44|45.23|45.33|45.12|47
1755084300000|2025-08-13 11:25:00|45.43|45.22|45.41|45.2|45.47|45.26|45.4|45.19|27
1755084600000|2025-08-13 11:30:00|45.42|45.21|45.41|45.2|45.48|45.27|45.41|45.2|40
1755084900000|2025-08-13 11:35:00|45.42|45.21|45.38|45.17|45.47|45.26|45.38|45.17|65
1755085200000|2025-08-13 11:40:00|45.39|45.18|45.43|45.22|45.43|45.22|45.38|45.17|33
1755085500000|2025-08-13 11:45:00|45.42|45.21|45.5|45.29|45.57|45.36|45.41|45.2|52
1755085800000|2025-08-13 11:50:00|45.49|45.28|45.51|45.3|45.52|45.31|45.44|45.23|31
1755086100000|2025-08-13 11:55:00|45.5|45.29|45.52|45.31|45.52|45.31|45.45|45.24|29
1755086400000|2025-08-13 12:00:00|45.53|45.32|45.61|45.4|45.62|45.41|45.53|45.32|44
1755086700000|2025-08-13 12:05:00|45.6|45.39|45.45|45.24|45.67|45.46|45.45|45.24|90
1755087000000|2025-08-13 12:10:00|45.44|45.23|45.57|45.36|45.57|45.36|45.39|45.18|88
1755087300000|2025-08-13 12:15:00|45.56|45.35|45.55|45.34|45.64|45.43|45.52|45.31|66
1755087600000|2025-08-13 12:20:00|45.54|45.33|45.63|45.42|45.65|45.44|45.54|45.33|54
1755087900000|2025-08-13 12:25:00|45.64|45.43|45.57|45.36|45.64|45.43|45.54|45.33|61
1755088200000|2025-08-13 12:30:00|45.56|45.35|45.44|45.23|45.57|45.36|45.4|45.19|78
1755088500000|2025-08-13 12:35:00|45.43|45.22|45.38|45.17|45.43|45.22|45.33|45.12|57
1755088800000|2025-08-13 12:40:00|45.37|45.16|45.41|45.2|45.45|45.24|45.37|45.16|34
1755089100000|2025-08-13 12:45:00|45.42|45.21|45.3|45.09|45.46|45.25|45.28|45.07|95
1755089400000|2025-08-13 12:50:00|45.31|45.1|45.2|44.99|45.35|45.14|45.17|44.96|70
1755089700000|2025-08-13 12:55:00|45.19|44.98|45.12|44.91|45.22|45.01|45.11|44.9|89
1755090000000|2025-08-13 13:00:00|45.13|44.92|45.22|45.01|45.22|45.01|45.11|44.9|94
1755090300000|2025-08-13 13:05:00|45.21|45|45.31|45.1|45.36|45.15|45.2|44.99|91
1755090600000|2025-08-13 13:10:00|45.32|45.11|45.45|45.24|45.48|45.27|45.31|45.1|51
1755090900000|2025-08-13 13:15:00|45.44|45.23|45.61|45.4|45.62|45.41|45.44|45.23|66
1755091200000|2025-08-13 13:20:00|45.6|45.39|45.69|45.48|45.69|45.48|45.57|45.36|91
1755091500000|2025-08-13 13:25:00|45.68|45.47|45.98|45.77|46|45.79|45.68|45.47|176
1755091800000|2025-08-13 13:30:00|45.99|45.78|46.02|45.81|46.07|45.86|45.9|45.69|181
1755092100000|2025-08-13 13:35:00|46.01|45.8|45.62|45.41|46.07|45.86|45.62|45.41|145
1755092400000|2025-08-13 13:40:00|45.63|45.42|45.32|45.11|45.64|45.43|45.08|44.87|256
1755092700000|2025-08-13 13:45:00|45.3|45.09|45.72|45.51|45.72|45.51|45.29|45.08|198
1755093000000|2025-08-13 13:50:00|45.71|45.5|45.56|45.35|45.82|45.61|45.5|45.29|218
1755093300000|2025-08-13 13:55:00|45.55|45.34|45.48|45.27|45.55|45.34|45.17|44.96|183
1755093600000|2025-08-13 14:00:00|45.49|45.28|45.36|45.15|45.54|45.33|45.28|45.07|204
1755093900000|2025-08-13 14:05:00|45.35|45.14|45.46|45.25|45.54|45.33|45.34|45.13|145
1755094200000|2025-08-13 14:10:00|45.45|45.24|45.29|45.08|45.46|45.25|45.23|45.02|195
1755094500000|2025-08-13 14:15:00|45.28|45.07|45.03|44.82|45.33|45.12|44.76|44.55|266
1755094800000|2025-08-13 14:20:00|45.02|44.81|45.1|44.89|45.26|45.05|44.99|44.78|223
1755095100000|2025-08-13 14:25:00|45.11|44.9|45.2|44.99|45.25|45.04|45.08|44.87|182
1755095400000|2025-08-13 14:30:00|45.21|45|45.05|44.84|45.27|45.06|45|44.79|130
1755095700000|2025-08-13 14:35:00|45.06|44.85|44.98|44.77|45.14|44.93|44.94|44.73|166
1755096000000|2025-08-13 14:40:00|44.99|44.78|45.29|45.08|45.33|45.12|44.96|44.75|162
1755096300000|2025-08-13 14:45:00|45.28|45.07|45.12|44.91|45.31|45.1|45.08|44.87|182
1755096600000|2025-08-13 14:50:00|45.11|44.9|44.83|44.62|45.16|44.95|44.72|44.51|227
1755096900000|2025-08-13 14:55:00|44.84|44.63|44.83|44.62|44.99|44.78|44.82|44.61|165
1755097200000|2025-08-13 15:00:00|44.84|44.63|44.88|44.67|45.01|44.8|44.78|44.57|210
1755097500000|2025-08-13 15:05:00|44.89|44.68|44.7|44.49|44.97|44.76|44.62|44.41|233
1755097800000|2025-08-13 15:10:00|44.69|44.48|44.96|44.75|45|44.79|44.69|44.48|190
1755098100000|2025-08-13 15:15:00|44.94|44.73|44.87|44.66|44.96|44.75|44.71|44.5|235
1755098400000|2025-08-13 15:20:00|44.88|44.67|44.98|44.77|45.01|44.8|44.83|44.62|148
1755098700000|2025-08-13 15:25:00|44.99|44.78|44.88|44.67|44.99|44.78|44.88|44.67|104
1755099000000|2025-08-13 15:30:00|44.89|44.68|44.94|44.73|44.96|44.75|44.77|44.56|185
1755099300000|2025-08-13 15:35:00|44.92|44.71|45.04|44.83|45.11|44.9|44.88|44.67|131
1755099600000|2025-08-13 15:40:00|45.03|44.82|45.09|44.88|45.15|44.94|44.97|44.76|104
1755099900000|2025-08-13 15:45:00|45.08|44.87|44.95|44.74|45.08|44.87|44.95|44.74|108
1755100200000|2025-08-13 15:50:00|44.94|44.73|44.87|44.66|45|44.79|44.86|44.65|103
1755100500000|2025-08-13 15:55:00|44.88|44.67|44.81|44.6|44.96|44.75|44.8|44.59|88
1755100800000|2025-08-13 16:00:00|44.8|44.59|44.92|44.71|44.93|44.72|44.8|44.59|105
1755101100000|2025-08-13 16:05:00|44.91|44.7|44.89|44.68|44.97|44.76|44.86|44.65|106
1755101400000|2025-08-13 16:10:00|44.9|44.69|44.98|44.77|45.02|44.81|44.9|44.69|78
1755101700000|2025-08-13 16:15:00|44.99|44.78|44.98|44.77|45.06|44.85|44.94|44.73|82
1755102000000|2025-08-13 16:20:00|44.99|44.78|45.11|44.9|45.12|44.91|44.98|44.77|137
1755102300000|2025-08-13 16:25:00|45.1|44.89|45.22|45.01|45.26|45.05|45.1|44.89|71
1755102600000|2025-08-13 16:30:00|45.2|44.99|45.16|44.95|45.22|45.01|45.14|44.93|114
1755102900000|2025-08-13 16:35:00|45.15|44.94|45.01|44.8|45.17|44.96|44.98|44.77|87
1755103200000|2025-08-13 16:40:00|45.02|44.81|44.82|44.61|45.02|44.81|44.78|44.57|128
1755103500000|2025-08-13 16:45:00|44.81|44.6|44.88|44.67|44.9|44.69|44.78|44.57|119
1755103800000|2025-08-13 16:50:00|44.87|44.66|44.93|44.72|44.94|44.73|44.84|44.63|74
1755104100000|2025-08-13 16:55:00|44.92|44.71|44.96|44.75|44.97|44.76|44.92|44.71|68
1755104400000|2025-08-13 17:00:00|44.95|44.74|45.05|44.84|45.08|44.87|44.95|44.74|92
1755104700000|2025-08-13 17:05:00|45.04|44.83|45.07|44.86|45.08|44.87|44.9|44.69|86
1755105000000|2025-08-13 17:10:00|45.08|44.87|45.02|44.81|45.14|44.93|44.99|44.78|64
1755105300000|2025-08-13 17:15:00|45.01|44.8|45.12|44.91|45.14|44.93|45|44.79|57
1755105600000|2025-08-13 17:20:00|45.13|44.92|45.15|44.94|45.15|44.94|45.11|44.9|41
1755105900000|2025-08-13 17:25:00|45.17|44.96|45.19|44.98|45.2|44.99|45.13|44.92|40
1755106200000|2025-08-13 17:30:00|45.2|44.99|45.11|44.9|45.2|44.99|45.09|44.88|41
1755106500000|2025-08-13 17:35:00|45.12|44.91|45.19|44.98|45.19|44.98|45.1|44.89|69
1755106800000|2025-08-13 17:40:00|45.2|44.99|45.22|45.01|45.22|45.01|45.18|44.97|38
1755107100000|2025-08-13 17:45:00|45.23|45.02|45.2|44.99|45.24|45.03|45.15|44.94|44
1755107400000|2025-08-13 17:50:00|45.21|45|45.33|45.12|45.34|45.13|45.16|44.95|53
1755107700000|2025-08-13 17:55:00|45.34|45.13|45.3|45.09|45.38|45.17|45.28|45.07|40
1755108000000|2025-08-13 18:00:00|45.29|45.08|45.36|45.15|45.38|45.17|45.29|45.08|51
1755108300000|2025-08-13 18:05:00|45.35|45.14|45.29|45.08|45.35|45.14|45.26|45.05|73
1755108600000|2025-08-13 18:10:00|45.28|45.07|45.32|45.11|45.34|45.13|45.24|45.03|52
1755108900000|2025-08-13 18:15:00|45.31|45.1|45.19|44.98|45.32|45.11|45.16|44.95|64
1755109200000|2025-08-13 18:20:00|45.2|44.99|45.09|44.88|45.23|45.02|45.07|44.86|76
1755109500000|2025-08-13 18:25:00|45.08|44.87|45.04|44.83|45.08|44.87|44.97|44.76|64
1755109800000|2025-08-13 18:30:00|45.05|44.84|45.07|44.86|45.14|44.93|45.03|44.82|81
1755110100000|2025-08-13 18:35:00|45.08|44.87|44.94|44.73|45.11|44.9|44.77|44.56|115
1755110400000|2025-08-13 18:40:00|44.93|44.72|44.97|44.76|45.01|44.8|44.89|44.68|107
1755110700000|2025-08-13 18:45:00|44.96|44.75|44.98|44.77|45.08|44.87|44.96|44.75|64
1755111000000|2025-08-13 18:50:00|44.99|44.78|45.11|44.9|45.12|44.91|44.99|44.78|58
1755111300000|2025-08-13 18:55:00|45.12|44.91|45.12|44.91|45.19|44.98|45.1|44.89|43
1755111600000|2025-08-13 19:00:00|45.11|44.9|45.24|45.03|45.25|45.04|45.09|44.88|72
1755111900000|2025-08-13 19:05:00|45.23|45.02|45.16|44.95|45.25|45.04|45.13|44.92|64
1755112200000|2025-08-13 19:10:00|45.17|44.96|45.11|44.9|45.2|44.99|45.09|44.88|44
1755112500000|2025-08-13 19:15:00|45.1|44.89|45.23|45.02|45.24|45.03|45.1|44.89|67
1755112800000|2025-08-13 19:20:00|45.24|45.03|45.31|45.1|45.32|45.11|45.21|45|126
1755113100000|2025-08-13 19:25:00|45.3|45.09|45.38|45.17|45.38|45.17|45.28|45.07|73
1755113400000|2025-08-13 19:30:00|45.39|45.18|45.37|45.16|45.41|45.2|45.29|45.08|87
1755113700000|2025-08-13 19:35:00|45.36|45.15|45.33|45.12|45.39|45.18|45.31|45.1|105
1755114000000|2025-08-13 19:40:00|45.34|45.13|45.33|45.12|45.38|45.17|45.33|45.12|70
1755114300000|2025-08-13 19:45:00|45.34|45.13|45.38|45.17|45.42|45.21|45.32|45.11|64
1755114600000|2025-08-13 19:50:00|45.39|45.18|45.52|45.31|45.52|45.31|45.39|45.18|38
1755114900000|2025-08-13 19:55:00|45.51|45.3|45.5|45.29|45.52|45.31|45.44|45.23|81
1755115200000|2025-08-13 20:00:00|45.51|45.3|45.36|45.15|45.52|45.31|45.36|45.15|98
1755115500000|2025-08-13 20:05:00|45.35|45.14|45.39|45.18|45.39|45.18|45.32|45.11|47
1755115800000|2025-08-13 20:10:00|45.4|45.19|45.38|45.17|45.43|45.22|45.34|45.13|45
1755116100000|2025-08-13 20:15:00|45.35|45.14|45.3|45.09|45.41|45.2|45.28|45.07|57
1755116400000|2025-08-13 20:20:00|45.31|45.1|45.18|44.97|45.34|45.13|45.18|44.97|64
1755116700000|2025-08-13 20:25:00|45.17|44.96|45.27|45.06|45.28|45.07|45.16|44.95|45
1755117000000|2025-08-13 20:30:00|45.28|45.07|45.3|45.09|45.33|45.12|45.27|45.06|59
1755117300000|2025-08-13 20:35:00|45.29|45.08|45.3|45.09|45.34|45.13|45.29|45.08|36
1755117600000|2025-08-13 20:40:00|45.31|45.1|45.31|45.1|45.38|45.17|45.31|45.1|28
1755117900000|2025-08-13 20:45:00|45.3|45.09|45.24|45.03|45.32|45.11|45.19|44.98|42
1755118200000|2025-08-13 20:50:00|45.26|45.05|45.21|45|45.28|45.07|45.2|44.99|44
1755118500000|2025-08-13 20:55:00|45.22|45.01|45.18|44.97|45.23|45.02|45.18|44.97|43
1755118800000|2025-08-13 21:00:00|45.19|44.98|45.13|44.92|45.2|44.99|45.13|44.92|53
1755119100000|2025-08-13 21:05:00|45.14|44.93|45.28|45.07|45.33|45.12|45.14|44.93|91
1755119400000|2025-08-13 21:10:00|45.27|45.06|45.23|45.02|45.32|45.11|45.2|44.99|75
1755119700000|2025-08-13 21:15:00|45.24|45.03|45.4|45.19|45.41|45.2|45.24|45.03|110
1755120000000|2025-08-13 21:20:00|45.41|45.2|45.39|45.18|45.43|45.22|45.35|45.14|99
1755120300000|2025-08-13 21:25:00|45.4|45.19|45.32|45.11|45.41|45.2|45.32|45.11|35
1755120600000|2025-08-13 21:30:00|45.33|45.12|45.36|45.15|45.4|45.19|45.33|45.12|36
1755120900000|2025-08-13 21:35:00|45.35|45.14|45.17|44.96|45.35|45.14|45.14|44.93|51
1755121200000|2025-08-13 21:40:00|45.16|44.95|45.07|44.86|45.21|45|45.07|44.86|40
1755121500000|2025-08-13 21:45:00|45.06|44.85|45.04|44.83|45.1|44.89|45.04|44.83|24
1755121800000|2025-08-13 21:50:00|45.03|44.82|45.19|44.98|45.19|44.98|44.97|44.76|53
1755122100000|2025-08-13 21:55:00|45.2|44.99|45.18|44.97|45.23|45.02|45.14|44.93|53
1755122400000|2025-08-13 22:00:00|45.19|44.98|45.26|45.05|45.3|45.09|45.1|44.89|96
1755122700000|2025-08-13 22:05:00|45.27|45.06|45.31|45.1|45.33|45.12|45.26|45.05|34
1755123000000|2025-08-13 22:10:00|45.3|45.09|45.28|45.07|45.31|45.1|45.28|45.07|10
1755123300000|2025-08-13 22:15:00|45.27|45.06|45.27|45.06|45.29|45.08|45.25|45.04|26
1755123600000|2025-08-13 22:20:00|45.28|45.07|45.28|45.07|45.35|45.14|45.2|44.99|59
1755123900000|2025-08-13 22:25:00|45.29|45.08|45.35|45.14|45.38|45.17|45.29|45.08|51
1755124200000|2025-08-13 22:30:00|45.34|45.13|45.39|45.18|45.44|45.23|45.32|45.11|82
1755124500000|2025-08-13 22:35:00|45.4|45.19|45.41|45.2|45.45|45.24|45.37|45.16|78
1755124800000|2025-08-13 22:40:00|45.42|45.21|45.51|45.3|45.56|45.35|45.42|45.21|109
1755125100000|2025-08-13 22:45:00|45.5|45.29|45.59|45.38|45.6|45.39|45.48|45.27|122
1755125400000|2025-08-13 22:50:00|45.58|45.37|45.61|45.4|45.65|45.44|45.57|45.36|77
1755125700000|2025-08-13 22:55:00|45.6|45.39|45.43|45.22|45.62|45.41|45.35|45.14|174
1755126000000|2025-08-13 23:00:00|45.45|45.24|45.59|45.38|45.6|45.39|45.44|45.23|129
1755126300000|2025-08-13 23:05:00|45.6|45.39|45.58|45.37|45.65|45.44|45.55|45.34|146
1755126600000|2025-08-13 23:10:00|45.59|45.38|45.56|45.35|45.6|45.39|45.51|45.3|108
1755126900000|2025-08-13 23:15:00|45.57|45.36|45.5|45.29|45.57|45.36|45.47|45.26|117
1755127200000|2025-08-13 23:20:00|45.49|45.28|45.52|45.31|45.55|45.34|45.48|45.27|114
1755127500000|2025-08-13 23:25:00|45.51|45.3|45.47|45.26|45.52|45.31|45.43|45.22|79
1755127800000|2025-08-13 23:30:00|45.48|45.27|45.48|45.27|45.54|45.33|45.47|45.26|63
1755128100000|2025-08-13 23:35:00|45.5|45.29|45.48|45.27|45.55|45.34|45.46|45.25|126
1755128400000|2025-08-13 23:40:00|45.49|45.28|45.39|45.18|45.49|45.28|45.37|45.16|151
1755128700000|2025-08-13 23:45:00|45.38|45.17|45.45|45.24|45.46|45.25|45.31|45.1|141
1755129000000|2025-08-13 23:50:00|45.44|45.23|45.41|45.2|45.45|45.24|45.39|45.18|62
1755129300000|2025-08-13 23:55:00|45.4|45.19|45.3|45.09|45.41|45.2|45.28|45.07|41
1755129600000|2025-08-14 00:00:00|45.31|45.1|45.47|45.26|45.49|45.28|45.31|45.1|87
1755129900000|2025-08-14 00:05:00|45.48|45.27|45.44|45.23|45.54|45.33|45.44|45.23|108
1755130200000|2025-08-14 00:10:00|45.45|45.24|45.41|45.2|45.45|45.24|45.36|45.15|77
1755130500000|2025-08-14 00:15:00|45.44|45.23|45.56|45.35|45.57|45.36|45.44|45.23|121
1755130800000|2025-08-14 00:20:00|45.55|45.34|45.6|45.39|45.64|45.43|45.51|45.3|90
1755131100000|2025-08-14 00:25:00|45.59|45.38|45.71|45.5|45.71|45.5|45.54|45.33|97
1755131400000|2025-08-14 00:30:00|45.72|45.51|45.91|45.7|45.95|45.74|45.71|45.5|105
1755131700000|2025-08-14 00:35:00|45.9|45.69|45.82|45.61|45.92|45.71|45.58|45.37|218
1755132000000|2025-08-14 00:40:00|45.83|45.62|45.86|45.65|45.91|45.7|45.66|45.45|159
1755132300000|2025-08-14 00:45:00|45.85|45.64|45.41|45.2|45.87|45.66|45.41|45.2|158
1755132600000|2025-08-14 00:50:00|45.39|45.18|45.74|45.53|45.74|45.53|45.35|45.14|176
1755132900000|2025-08-14 00:55:00|45.75|45.54|45.85|45.64|45.87|45.66|45.63|45.42|191
1755133200000|2025-08-14 01:00:00|45.86|45.65|45.77|45.56|45.98|45.77|45.69|45.48|248
1755133500000|2025-08-14 01:05:00|45.78|45.57|45.57|45.36|45.93|45.72|45.5|45.29|298
1755133800000|2025-08-14 01:10:00|45.58|45.37|45.65|45.44|45.77|45.56|45.56|45.35|209
1755134100000|2025-08-14 01:15:00|45.66|45.45|45.85|45.64|45.85|45.64|45.62|45.41|207
1755134400000|2025-08-14 01:20:00|45.84|45.63|45.89|45.68|45.91|45.7|45.73|45.52|165
1755134700000|2025-08-14 01:25:00|45.88|45.67|45.95|45.74|45.95|45.74|45.82|45.61|131
1755135000000|2025-08-14 01:30:00|45.94|45.73|46.4|46.19|46.44|46.23|45.9|45.69|119
1755135300000|2025-08-14 01:35:00|46.41|46.2|46.54|46.33|47.26|47.05|46.22|46.01|462
1755135600000|2025-08-14 01:40:00|46.52|46.31|46.33|46.12|46.53|46.32|46.17|45.96|309
1755135900000|2025-08-14 01:45:00|46.32|46.11|46.67|46.46|46.68|46.47|46.26|46.05|253
1755136200000|2025-08-14 01:50:00|46.72|46.51|46.44|46.23|46.78|46.57|46.42|46.21|272
1755136500000|2025-08-14 01:55:00|46.43|46.22|46.52|46.31|46.56|46.35|46.4|46.19|139
1755136800000|2025-08-14 02:00:00|46.51|46.3|46.71|46.5|46.75|46.54|46.48|46.27|146
1755137100000|2025-08-14 02:05:00|46.7|46.49|46.77|46.56|46.84|46.63|46.55|46.34|200
1755137400000|2025-08-14 02:10:00|46.76|46.55|46.48|46.27|46.78|46.57|46.47|46.26|173
1755137700000|2025-08-14 02:15:00|46.46|46.25|46.29|46.08|46.5|46.29|46.28|46.07|211
1755138000000|2025-08-14 02:20:00|46.28|46.07|46.2|45.99|46.28|46.07|46.1|45.89|98
1755138300000|2025-08-14 02:25:00|46.21|46|46.27|46.06|46.36|46.15|46.15|45.94|119
1755138600000|2025-08-14 02:30:00|46.26|46.05|46.33|46.12|46.5|46.29|46.23|46.02|165
1755138900000|2025-08-14 02:35:00|46.34|46.13|46.43|46.22|46.47|46.26|46.31|46.1|127
1755139200000|2025-08-14 02:40:00|46.45|46.24|46.4|46.19|46.47|46.26|46.2|45.99|141
1755139500000|2025-08-14 02:45:00|46.39|46.18|46.36|46.15|46.43|46.22|46.23|46.02|166
1755139800000|2025-08-14 02:50:00|46.37|46.16|46.62|46.41|46.63|46.42|46.28|46.07|160
1755140100000|2025-08-14 02:55:00|46.61|46.4|46.72|46.51|46.73|46.52|46.47|46.26|130
1755140400000|2025-08-14 03:00:00|46.73|46.52|46.74|46.53|46.82|46.61|46.64|46.43|201
1755140700000|2025-08-14 03:05:00|46.73|46.52|46.58|46.37|46.84|46.63|46.56|46.35|164
1755141000000|2025-08-14 03:10:00|46.59|46.38|46.57|46.36|46.66|46.45|46.51|46.3|127
1755141300000|2025-08-14 03:15:00|46.56|46.35|46.65|46.44|46.71|46.5|46.53|46.32|143
1755141600000|2025-08-14 03:20:00|46.64|46.43|46.64|46.43|46.71|46.5|46.6|46.39|143
1755141900000|2025-08-14 03:25:00|46.65|46.44|46.55|46.34|46.65|46.44|46.52|46.31|73
1755142200000|2025-08-14 03:30:00|46.52|46.31|46.36|46.15|46.55|46.34|46.3|46.09|117
1755142500000|2025-08-14 03:35:00|46.37|46.16|46.34|46.13|46.47|46.26|46.3|46.09|139
1755142800000|2025-08-14 03:40:00|46.35|46.14|46.31|46.1|46.4|46.19|46.3|46.09|111
1755143100000|2025-08-14 03:45:00|46.32|46.11|46.43|46.22|46.46|46.25|46.32|46.11|85
1755143400000|2025-08-14 03:50:00|46.42|46.21|46.28|46.07|46.46|46.25|46.27|46.06|65
1755143700000|2025-08-14 03:55:00|46.27|46.06|46.23|46.02|46.28|46.07|46.23|46.02|47
1755144000000|2025-08-14 04:00:00|46.24|46.03|46.66|46.45|46.86|46.65|46.24|46.03|248
1755144300000|2025-08-14 04:05:00|46.64|46.43|46.4|46.19|46.65|46.44|46.36|46.15|144
1755144600000|2025-08-14 04:10:00|46.39|46.18|46.34|46.13|46.44|46.23|46.32|46.11|124
1755144900000|2025-08-14 04:15:00|46.33|46.12|46.65|46.44|46.67|46.46|46.33|46.12|184
1755145200000|2025-08-14 04:20:00|46.64|46.43|46.68|46.47|46.71|46.5|46.56|46.35|99
1755145500000|2025-08-14 04:25:00|46.69|46.48|46.66|46.45|46.72|46.51|46.56|46.35|91
1755145800000|2025-08-14 04:30:00|46.65|46.44|46.36|46.15|46.66|46.45|46.34|46.13|167
1755146100000|2025-08-14 04:35:00|46.35|46.14|46.48|46.27|46.49|46.28|46.31|46.1|143
1755146400000|2025-08-14 04:40:00|46.47|46.26|46.38|46.17|46.49|46.28|46.36|46.15|115
1755146700000|2025-08-14 04:45:00|46.39|46.18|46.24|46.03|46.39|46.18|46.24|46.03|112
1755147000000|2025-08-14 04:50:00|46.23|46.02|46.14|45.93|46.23|46.02|46.12|45.91|87
1755147300000|2025-08-14 04:55:00|46.07|45.86|46.05|45.84|46.1|45.89|46.03|45.82|73
1755147600000|2025-08-14 05:00:00|46.04|45.83|46.15|45.94|46.19|45.98|46.01|45.8|88
1755147900000|2025-08-14 05:05:00|46.16|45.95|46.25|46.04|46.29|46.08|46.1|45.89|107
1755148200000|2025-08-14 05:10:00|46.24|46.03|45.94|45.73|46.29|46.08|45.9|45.69|141
1755148500000|2025-08-14 05:15:00|45.93|45.72|46.05|45.84|46.11|45.9|45.93|45.72|153
1755148800000|2025-08-14 05:20:00|46.06|45.85|45.98|45.77|46.07|45.86|45.97|45.76|106
1755149100000|2025-08-14 05:25:00|45.96|45.75|45.85|45.64|45.98|45.77|45.83|45.62|120
1755149400000|2025-08-14 05:30:00|45.82|45.61|45.96|45.75|45.97|45.76|45.74|45.53|148
1755149700000|2025-08-14 05:35:00|45.97|45.76|45.89|45.68|45.98|45.77|45.83|45.62|130
1755150000000|2025-08-14 05:40:00|45.88|45.67|45.7|45.49|45.88|45.67|45.63|45.42|144
1755150300000|2025-08-14 05:45:00|45.71|45.5|45.74|45.53|45.79|45.58|45.69|45.48|134
1755150600000|2025-08-14 05:50:00|45.75|45.54|45.65|45.44|45.75|45.54|45.61|45.4|132
1755150900000|2025-08-14 05:55:00|45.66|45.45|45.62|45.41|45.71|45.5|45.61|45.4|68
1755151200000|2025-08-14 06:00:00|45.63|45.42|45.23|45.02|45.65|45.44|45.16|44.95|200
1755151500000|2025-08-14 06:05:00|45.25|45.04|45.36|45.15|45.45|45.24|45.25|45.04|205
1755151800000|2025-08-14 06:10:00|45.37|45.16|45.22|45.01|45.42|45.21|45.2|44.99|209
1755152100000|2025-08-14 06:15:00|45.23|45.02|45.15|44.94|45.3|45.09|45.07|44.86|227
1755152400000|2025-08-14 06:20:00|45.14|44.93|45.2|44.99|45.26|45.05|45.1|44.89|218
1755152700000|2025-08-14 06:25:00|45.21|45|45.38|45.17|45.39|45.18|45.21|45|140
1755153000000|2025-08-14 06:30:00|45.37|45.16|45.53|45.32|45.59|45.38|45.37|45.16|142
1755153300000|2025-08-14 06:35:00|45.52|45.31|45.64|45.43|45.66|45.45|45.49|45.28|136
1755153600000|2025-08-14 06:40:00|45.63|45.42|45.57|45.36|45.63|45.42|45.54|45.33|97
1755153900000|2025-08-14 06:45:00|45.58|45.37|45.71|45.5|45.75|45.54|45.58|45.37|77
1755154200000|2025-08-14 06:50:00|45.69|45.48|45.72|45.51|45.78|45.57|45.69|45.48|58
1755154500000|2025-08-14 06:55:00|45.73|45.52|45.63|45.42|45.73|45.52|45.59|45.38|50
1755154800000|2025-08-14 07:00:00|45.62|45.41|45.62|45.41|45.66|45.45|45.61|45.4|25
1755155400000|2025-08-14 07:10:00|45.53|45.32|45.43|45.22|45.53|45.32|45.43|45.22|18
1755155700000|2025-08-14 07:15:00|45.44|45.23|45.46|45.25|45.5|45.29|45.36|45.15|122
1755156000000|2025-08-14 07:20:00|45.45|45.24|45.52|45.31|45.55|45.34|45.31|45.1|115
1755156300000|2025-08-14 07:25:00|45.51|45.3|45.43|45.22|45.51|45.3|45.41|45.2|62
1755156600000|2025-08-14 07:30:00|45.42|45.21|45.41|45.2|45.5|45.29|45.34|45.13|77
1755156900000|2025-08-14 07:35:00|45.4|45.19|45.5|45.29|45.57|45.36|45.39|45.18|91
1755157200000|2025-08-14 07:40:00|45.49|45.28|45.46|45.25|45.53|45.32|45.37|45.16|70
1755157500000|2025-08-14 07:45:00|45.47|45.26|45.28|45.07|45.49|45.28|45.27|45.06|38
1755157800000|2025-08-14 07:50:00|45.27|45.06|45.38|45.17|45.38|45.17|45.24|45.03|67
1755158100000|2025-08-14 07:55:00|45.37|45.16|45.43|45.22|45.47|45.26|45.36|45.15|69
1755158400000|2025-08-14 08:00:00|45.44|45.23|45.03|44.82|45.45|45.24|44.97|44.76|121
1755158700000|2025-08-14 08:05:00|45.04|44.83|44.97|44.76|45.07|44.86|44.84|44.63|174
1755159000000|2025-08-14 08:10:00|44.96|44.75|44.97|44.76|45.03|44.82|44.94|44.73|138
1755159300000|2025-08-14 08:15:00|44.99|44.78|45.02|44.81|45.1|44.89|44.95|44.74|161
1755159600000|2025-08-14 08:20:00|45.01|44.8|44.87|44.66|45.02|44.81|44.87|44.66|179
1755159900000|2025-08-14 08:25:00|44.88|44.67|44.93|44.72|45.03|44.82|44.88|44.67|137
1755160200000|2025-08-14 08:30:00|44.92|44.71|44.94|44.73|45.03|44.82|44.9|44.69|164
1755160500000|2025-08-14 08:35:00|44.95|44.74|44.69|44.48|44.95|44.74|44.69|44.48|182
1755160800000|2025-08-14 08:40:00|44.7|44.49|44.68|44.47|44.74|44.53|44.66|44.45|104
1755161100000|2025-08-14 08:45:00|44.67|44.46|44.74|44.53|44.78|44.57|44.67|44.46|155
1755161400000|2025-08-14 08:50:00|44.73|44.52|44.75|44.54|44.79|44.58|44.69|44.48|118
1755161700000|2025-08-14 08:55:00|44.74|44.53|44.78|44.57|44.78|44.57|44.7|44.49|72
1755162000000|2025-08-14 09:00:00|44.77|44.56|44.58|44.37|44.77|44.56|44.5|44.29|100
1755162300000|2025-08-14 09:05:00|44.57|44.36|44.63|44.42|44.69|44.48|44.55|44.34|139
1755162600000|2025-08-14 09:10:00|44.64|44.43|44.72|44.51|44.73|44.52|44.59|44.38|75
1755162900000|2025-08-14 09:15:00|44.73|44.52|44.73|44.52|44.82|44.61|44.67|44.46|107
1755163200000|2025-08-14 09:20:00|44.74|44.53|44.77|44.56|44.79|44.58|44.68|44.47|63
1755163500000|2025-08-14 09:25:00|44.76|44.55|44.81|44.6|44.85|44.64|44.74|44.53|53
1755163800000|2025-08-14 09:30:00|44.8|44.59|44.79|44.58|44.81|44.6|44.72|44.51|80
1755164100000|2025-08-14 09:35:00|44.8|44.59|44.65|44.44|44.84|44.63|44.65|44.44|69
1755164400000|2025-08-14 09:40:00|44.66|44.45|44.75|44.54|44.77|44.56|44.64|44.43|71
1755164700000|2025-08-14 09:45:00|44.76|44.55|44.77|44.56|44.84|44.63|44.72|44.51|85
1755165000000|2025-08-14 09:50:00|44.78|44.57|44.85|44.64|44.85|44.64|44.73|44.52|40
1755165300000|2025-08-14 09:55:00|44.84|44.63|44.81|44.6|44.89|44.68|44.81|44.6|42
1755165600000|2025-08-14 10:00:00|44.8|44.59|44.73|44.52|44.85|44.64|44.73|44.52|66
1755165900000|2025-08-14 10:05:00|44.71|44.5|44.67|44.46|44.78|44.57|44.66|44.45|89
1755166200000|2025-08-14 10:10:00|44.68|44.47|44.64|44.43|44.7|44.49|44.61|44.4|76
1755166500000|2025-08-14 10:15:00|44.65|44.44|44.74|44.53|44.79|44.58|44.65|44.44|77
1755166800000|2025-08-14 10:20:00|44.73|44.52|44.66|44.45|44.73|44.52|44.62|44.41|74
1755167100000|2025-08-14 10:25:00|44.67|44.46|44.54|44.33|44.67|44.46|44.52|44.31|85
1755167400000|2025-08-14 10:30:00|44.55|44.34|44.68|44.47|44.69|44.48|44.54|44.33|93
1755167700000|2025-08-14 10:35:00|44.69|44.48|44.5|44.29|44.69|44.48|44.5|44.29|82
1755168000000|2025-08-14 10:40:00|44.46|44.25|44.19|43.98|44.48|44.27|44.09|43.88|197
1755168300000|2025-08-14 10:45:00|44.2|43.99|44.32|44.11|44.39|44.18|44.2|43.99|177
1755168600000|2025-08-14 10:50:00|44.31|44.1|44.33|44.12|44.39|44.18|44.25|44.04|186
1755168900000|2025-08-14 10:55:00|44.32|44.11|44.29|44.08|44.35|44.14|44.25|44.04|122
1755169200000|2025-08-14 11:00:00|44.28|44.07|44.2|43.99|44.29|44.08|44.18|43.97|78
1755169500000|2025-08-14 11:05:00|44.21|44|44.11|43.9|44.21|44|44.09|43.88|61
1755169800000|2025-08-14 11:10:00|44.12|43.91|44.19|43.98|44.23|44.02|44.11|43.9|89
1755170100000|2025-08-14 11:15:00|44.18|43.97|44.28|44.07|44.31|44.1|44.18|43.97|86
1755170400000|2025-08-14 11:20:00|44.27|44.06|44.28|44.07|44.3|44.09|44.13|43.92|123
1755170700000|2025-08-14 11:25:00|44.31|44.1|44.29|44.08|44.32|44.11|44.26|44.05|49
1755171000000|2025-08-14 11:30:00|44.28|44.07|44.22|44.01|44.3|44.09|44.19|43.98|99
1755171300000|2025-08-14 11:35:00|44.23|44.02|44.17|43.96|44.27|44.06|44.14|43.93|100
1755171600000|2025-08-14 11:40:00|44.18|43.97|44.18|43.97|44.26|44.05|44.15|43.94|58
1755171900000|2025-08-14 11:45:00|44.17|43.96|44.17|43.96|44.24|44.03|44.14|43.93|67
1755172200000|2025-08-14 11:50:00|44.18|43.97|44.23|44.02|44.32|44.11|44.18|43.97|82
1755172500000|2025-08-14 11:55:00|44.22|44.01|44.32|44.11|44.33|44.12|44.17|43.96|67
1755172800000|2025-08-14 12:00:00|44.34|44.13|44.41|44.2|44.44|44.23|44.27|44.06|85
1755173100000|2025-08-14 12:05:00|44.4|44.19|44.43|44.22|44.46|44.25|44.37|44.16|71
1755173400000|2025-08-14 12:10:00|44.42|44.21|44.43|44.22|44.45|44.24|44.38|44.17|43
1755173700000|2025-08-14 12:15:00|44.44|44.23|44.36|44.15|44.47|44.26|44.27|44.06|136
1755174000000|2025-08-14 12:20:00|44.35|44.14|44.57|44.36|44.57|44.36|44.29|44.08|123
1755174300000|2025-08-14 12:25:00|44.56|44.35|44.56|44.35|44.58|44.37|44.5|44.29|103
1755174600000|2025-08-14 12:30:00|44.54|44.33|41.9|41.69|44.54|44.33|41.81|41.6|340
1755174900000|2025-08-14 12:35:00|41.93|41.72|42.48|42.27|42.73|42.52|41.12|40.91|360
1755175200000|2025-08-14 12:40:00|42.46|42.25|42.96|42.75|43.01|42.8|42.36|42.15|181
1755175500000|2025-08-14 12:45:00|42.98|42.77|42.68|42.47|43.02|42.81|42.61|42.4|226
1755175800000|2025-08-14 12:50:00|42.69|42.48|42.58|42.37|42.85|42.64|42.57|42.36|162
1755176100000|2025-08-14 12:55:00|42.59|42.38|42.44|42.23|42.64|42.43|42.27|42.06|163
1755176400000|2025-08-14 13:00:00|42.45|42.24|41.92|41.71|42.46|42.25|41.92|41.71|277
1755176700000|2025-08-14 13:05:00|41.88|41.67|42.62|42.41|42.63|42.42|41.78|41.57|323
1755177000000|2025-08-14 13:10:00|42.63|42.42|42.95|42.74|42.95|42.74|42.62|42.41|156
1755177300000|2025-08-14 13:15:00|42.94|42.73|42.63|42.42|42.94|42.73|42.59|42.38|225
1755177600000|2025-08-14 13:20:00|42.64|42.43|42.53|42.32|42.77|42.56|42.39|42.18|192
1755177900000|2025-08-14 13:25:00|42.54|42.33|42.61|42.4|42.72|42.51|42.54|42.33|158
1755178200000|2025-08-14 13:30:00|42.62|42.41|42.68|42.47|42.84|42.63|42.48|42.27|229
1755178500000|2025-08-14 13:35:00|42.65|42.44|42.69|42.48|42.83|42.62|42.59|42.38|192
1755178800000|2025-08-14 13:40:00|42.68|42.47|42.67|42.46|42.69|42.48|42.51|42.3|152
1755179100000|2025-08-14 13:45:00|42.66|42.45|42.83|42.62|42.88|42.67|42.64|42.43|157
1755179400000|2025-08-14 13:50:00|42.82|42.61|43.09|42.88|43.11|42.9|42.76|42.55|172
1755179700000|2025-08-14 13:55:00|43.08|42.87|42.87|42.66|43.08|42.87|42.84|42.63|94
1755180000000|2025-08-14 14:00:00|42.86|42.65|42.76|42.55|42.88|42.67|42.7|42.49|140
1755180300000|2025-08-14 14:05:00|42.77|42.56|42.71|42.5|42.82|42.61|42.65|42.44|149
1755180600000|2025-08-14 14:10:00|42.7|42.49|42.68|42.47|42.77|42.56|42.63|42.42|121
1755180900000|2025-08-14 14:15:00|42.69|42.48|42.93|42.72|42.93|42.72|42.68|42.47|146
1755181200000|2025-08-14 14:20:00|42.92|42.71|42.94|42.73|42.98|42.77|42.81|42.6|106
1755181500000|2025-08-14 14:25:00|42.93|42.72|43.2|42.99|43.22|43.01|42.92|42.71|109
1755181800000|2025-08-14 14:30:00|43.19|42.98|43.17|42.96|43.28|43.07|43.16|42.95|140
1755182100000|2025-08-14 14:35:00|43.16|42.95|43.18|42.97|43.2|42.99|43.04|42.83|122
1755182400000|2025-08-14 14:40:00|43.17|42.96|42.98|42.77|43.2|42.99|42.96|42.75|87
1755182700000|2025-08-14 14:45:00|42.97|42.76|43.17|42.96|43.18|42.97|42.96|42.75|99
1755183000000|2025-08-14 14:50:00|43.16|42.95|43.15|42.94|43.18|42.97|43.06|42.85|77
1755183300000|2025-08-14 14:55:00|43.16|42.95|43.03|42.82|43.18|42.97|43|42.79|77
1755183600000|2025-08-14 15:00:00|43.04|42.83|42.94|42.73|43.07|42.86|42.94|42.73|50
1755183900000|2025-08-14 15:05:00|42.95|42.74|43.01|42.8|43.06|42.85|42.9|42.69|85
1755184200000|2025-08-14 15:10:00|42.99|42.78|42.94|42.73|43.04|42.83|42.9|42.69|76
1755184500000|2025-08-14 15:15:00|42.92|42.71|42.8|42.59|42.95|42.74|42.74|42.53|133
1755184800000|2025-08-14 15:20:00|42.78|42.57|42.71|42.5|42.84|42.63|42.71|42.5|84
1755185100000|2025-08-14 15:25:00|42.72|42.51|42.63|42.42|42.75|42.54|42.6|42.39|79
1755185400000|2025-08-14 15:30:00|42.64|42.43|42.52|42.31|42.67|42.46|42.52|42.31|120
1755185700000|2025-08-14 15:35:00|42.53|42.32|42.51|42.3|42.55|42.34|42.4|42.19|131
1755186000000|2025-08-14 15:40:00|42.52|42.31|42.51|42.3|42.62|42.41|42.51|42.3|121
1755186300000|2025-08-14 15:45:00|42.48|42.27|42.47|42.26|42.53|42.32|42.4|42.19|154
1755186600000|2025-08-14 15:50:00|42.48|42.27|42.56|42.35|42.58|42.37|42.41|42.2|101
1755186900000|2025-08-14 15:55:00|42.57|42.36|42.51|42.3|42.67|42.46|42.49|42.28|84
1755187200000|2025-08-14 16:00:00|42.5|42.29|42.28|42.07|42.5|42.29|42.26|42.05|102
1755187500000|2025-08-14 16:05:00|42.27|42.06|42.1|41.89|42.27|42.06|42.07|41.86|99
1755187800000|2025-08-14 16:10:00|42.09|41.88|42.06|41.85|42.2|41.99|42.05|41.84|93
1755188100000|2025-08-14 16:15:00|42.03|41.82|42.07|41.86|42.14|41.93|41.88|41.67|121
1755188400000|2025-08-14 16:20:00|42.08|41.87|42.13|41.92|42.21|42|42.07|41.86|61
1755188700000|2025-08-14 16:25:00|42.14|41.93|42.03|41.82|42.16|41.95|41.88|41.67|133
1755189000000|2025-08-14 16:30:00|41.99|41.78|42.09|41.88|42.12|41.91|41.87|41.66|137
1755189300000|2025-08-14 16:35:00|42.1|41.89|42.12|41.91|42.12|41.91|41.99|41.78|95
1755189600000|2025-08-14 16:40:00|42.13|41.92|42.04|41.83|42.17|41.96|42.01|41.8|85
1755189900000|2025-08-14 16:45:00|42.03|41.82|42.01|41.8|42.08|41.87|41.89|41.68|100
1755190200000|2025-08-14 16:50:00|42.02|41.81|42.18|41.97|42.19|41.98|42.02|41.81|70
1755190500000|2025-08-14 16:55:00|42.17|41.96|42.08|41.87|42.17|41.96|42.05|41.84|69
1755190800000|2025-08-14 17:00:00|42.03|41.82|42.13|41.92|42.14|41.93|41.99|41.78|98
1755191100000|2025-08-14 17:05:00|42.14|41.93|41.95|41.74|42.18|41.97|41.94|41.73|85
1755191400000|2025-08-14 17:10:00|41.96|41.75|41.96|41.75|42|41.79|41.83|41.62|99
1755191700000|2025-08-14 17:15:00|41.98|41.77|41.91|41.7|42|41.79|41.85|41.64|60
1755192000000|2025-08-14 17:20:00|41.92|41.71|42.26|42.05|42.26|42.05|41.92|41.71|89
1755192300000|2025-08-14 17:25:00|42.27|42.06|42.38|42.17|42.38|42.17|42.27|42.06|44
1755192600000|2025-08-14 17:30:00|42.37|42.16|42.41|42.2|42.45|42.24|42.34|42.13|38
1755192900000|2025-08-14 17:35:00|42.42|42.21|42.38|42.17|42.43|42.22|42.33|42.12|35
1755193200000|2025-08-14 17:40:00|42.33|42.12|42.28|42.07|42.34|42.13|42.24|42.03|39
1755193500000|2025-08-14 17:45:00|42.29|42.08|42.39|42.18|42.4|42.19|42.28|42.07|42
1755193800000|2025-08-14 17:50:00|42.4|42.19|42.33|42.12|42.43|42.22|42.33|42.12|37
1755194100000|2025-08-14 17:55:00|42.34|42.13|42.43|42.22|42.43|42.22|42.34|42.13|36
1755194400000|2025-08-14 18:00:00|42.42|42.21|42.28|42.07|42.42|42.21|42.27|42.06|43
1755194700000|2025-08-14 18:05:00|42.27|42.06|42.26|42.05|42.35|42.14|42.22|42.01|59
1755195000000|2025-08-14 18:10:00|42.27|42.06|42.26|42.05|42.29|42.08|42.2|41.99|50
1755195300000|2025-08-14 18:15:00|42.27|42.06|42.26|42.05|42.3|42.09|42.21|42|42
1755195600000|2025-08-14 18:20:00|42.27|42.06|42.21|42|42.28|42.07|41.93|41.72|110
1755195900000|2025-08-14 18:25:00|42.22|42.01|42.4|42.19|42.47|42.26|42.22|42.01|116
1755196200000|2025-08-14 18:30:00|42.41|42.2|42.53|42.32|42.53|42.32|42.41|42.2|76
1755196500000|2025-08-14 18:35:00|42.52|42.31|42.56|42.35|42.57|42.36|42.44|42.23|50
1755196800000|2025-08-14 18:40:00|42.55|42.34|42.57|42.36|42.61|42.4|42.54|42.33|83
1755197100000|2025-08-14 18:45:00|42.56|42.35|42.57|42.36|42.58|42.37|42.53|42.32|36
1755197400000|2025-08-14 18:50:00|42.58|42.37|42.63|42.42|42.69|42.48|42.58|42.37|52
1755197700000|2025-08-14 18:55:00|42.62|42.41|42.64|42.43|42.68|42.47|42.59|42.38|33
1755198000000|2025-08-14 19:00:00|42.65|42.44|42.66|42.45|42.7|42.49|42.65|42.44|52
1755198300000|2025-08-14 19:05:00|42.67|42.46|42.66|42.45|42.7|42.49|42.6|42.39|41
1755198600000|2025-08-14 19:10:00|42.64|42.43|42.5|42.29|42.64|42.43|42.5|42.29|19
1755198900000|2025-08-14 19:15:00|42.51|42.3|42.55|42.34|42.56|42.35|42.45|42.24|57
1755199200000|2025-08-14 19:20:00|42.54|42.33|42.55|42.34|42.59|42.38|42.53|42.32|80
1755199500000|2025-08-14 19:25:00|42.56|42.35|42.65|42.44|42.66|42.45|42.56|42.35|26
1755199800000|2025-08-14 19:30:00|42.62|42.41|42.69|42.48|42.69|42.48|42.61|42.4|29
1755200100000|2025-08-14 19:35:00|42.68|42.47|42.69|42.48|42.74|42.53|42.67|42.46|30
1755200400000|2025-08-14 19:40:00|42.68|42.47|42.77|42.56|42.78|42.57|42.68|42.47|28
1755200700000|2025-08-14 19:45:00|42.78|42.57|42.7|42.49|42.83|42.62|42.7|42.49|28
1755201000000|2025-08-14 19:50:00|42.71|42.5|42.62|42.41|42.73|42.52|42.61|42.4|25
1755201300000|2025-08-14 19:55:00|42.61|42.4|42.42|42.21|42.61|42.4|42.4|42.19|50
1755201600000|2025-08-14 20:00:00|42.41|42.2|42.36|42.15|42.41|42.2|42.31|42.1|74
1755201900000|2025-08-14 20:05:00|42.35|42.14|42.4|42.19|42.4|42.19|42.16|41.95|99
1755202200000|2025-08-14 20:10:00|42.41|42.2|42.38|42.17|42.44|42.23|42.31|42.1|85
1755202500000|2025-08-14 20:15:00|42.39|42.18|42.44|42.23|42.48|42.27|42.37|42.16|44
1755202800000|2025-08-14 20:20:00|42.45|42.24|42.6|42.39|42.6|42.39|42.45|42.24|36
1755203100000|2025-08-14 20:25:00|42.57|42.36|42.57|42.36|42.62|42.41|42.53|42.32|42
1755203400000|2025-08-14 20:30:00|42.58|42.37|42.61|42.4|42.62|42.41|42.56|42.35|29
1755203700000|2025-08-14 20:35:00|42.6|42.39|42.42|42.21|42.6|42.39|42.39|42.18|47
1755204000000|2025-08-14 20:40:00|42.43|42.22|42.34|42.13|42.43|42.22|42.31|42.1|47
1755204300000|2025-08-14 20:45:00|42.33|42.12|42.4|42.19|42.4|42.19|42.22|42.01|54
1755204600000|2025-08-14 20:50:00|42.39|42.18|42.5|42.29|42.51|42.3|42.38|42.17|36
1755204900000|2025-08-14 20:55:00|42.49|42.28|42.56|42.35|42.58|42.37|42.49|42.28|46
1755205200000|2025-08-14 21:00:00|42.55|42.34|42.32|42.11|42.55|42.34|42.31|42.1|99
1755205500000|2025-08-14 21:05:00|42.34|42.13|42.34|42.13|42.41|42.2|42.3|42.09|80
1755205800000|2025-08-14 21:10:00|42.35|42.14|42.39|42.18|42.45|42.24|42.34|42.13|59
1755206100000|2025-08-14 21:15:00|42.4|42.19|42.4|42.19|42.4|42.19|42.31|42.1|64
1755206400000|2025-08-14 21:20:00|42.39|42.18|42.09|41.88|42.39|42.18|42.08|41.87|101
1755206700000|2025-08-14 21:25:00|42.08|41.87|42.04|41.83|42.12|41.91|41.98|41.77|162
1755207000000|2025-08-14 21:30:00|42.05|41.84|41.86|41.65|42.14|41.93|41.84|41.63|174
1755207300000|2025-08-14 21:35:00|41.85|41.64|41.99|41.78|41.99|41.78|41.7|41.49|168
1755207600000|2025-08-14 21:40:00|41.97|41.76|41.92|41.71|41.98|41.77|41.81|41.6|121
1755207900000|2025-08-14 21:45:00|41.91|41.7|42.24|42.03|42.24|42.03|41.91|41.7|71
1755208200000|2025-08-14 21:50:00|42.25|42.04|42.12|41.91|42.27|42.06|42.08|41.87|86
1755208500000|2025-08-14 21:55:00|42.11|41.9|42.13|41.92|42.22|42.01|42.1|41.89|56
1755208800000|2025-08-14 22:00:00|42.12|41.91|41.94|41.73|42.12|41.91|41.88|41.67|68
1755209100000|2025-08-14 22:05:00|41.95|41.74|41.99|41.78|42.01|41.8|41.9|41.69|49
1755209400000|2025-08-14 22:10:00|42|41.79|42.13|41.92|42.18|41.97|42|41.79|52
1755209700000|2025-08-14 22:15:00|42.12|41.91|42.18|41.97|42.21|42|42.11|41.9|32
1755210000000|2025-08-14 22:20:00|42.19|41.98|42.31|42.1|42.31|42.1|42.19|41.98|45
1755210300000|2025-08-14 22:25:00|42.3|42.09|42.33|42.12|42.33|42.12|42.29|42.08|39
1755210600000|2025-08-14 22:30:00|42.32|42.11|42.42|42.21|42.42|42.21|42.31|42.1|55
1755210900000|2025-08-14 22:35:00|42.41|42.2|42.42|42.21|42.45|42.24|42.37|42.16|25
1755211200000|2025-08-14 22:40:00|42.45|42.24|42.46|42.25|42.46|42.25|42.4|42.19|14
1755211500000|2025-08-14 22:45:00|42.44|42.23|42.6|42.39|42.6|42.39|42.44|42.23|26
1755211800000|2025-08-14 22:50:00|42.58|42.37|42.61|42.4|42.61|42.4|42.56|42.35|24
1755212100000|2025-08-14 22:55:00|42.6|42.39|42.52|42.31|42.61|42.4|42.52|42.31|13
1755212400000|2025-08-14 23:00:00|42.5|42.29|42.57|42.36|42.57|42.36|42.5|42.29|32
1755212700000|2025-08-14 23:05:00|42.55|42.34|42.55|42.34|42.55|42.34|42.53|42.32|7
1755213000000|2025-08-14 23:10:00|42.56|42.35|42.61|42.4|42.62|42.41|42.54|42.33|25
1755213300000|2025-08-14 23:15:00|42.6|42.39|42.5|42.29|42.6|42.39|42.44|42.23|37
1755213600000|2025-08-14 23:20:00|42.49|42.28|42.52|42.31|42.53|42.32|42.45|42.24|31
1755213900000|2025-08-14 23:25:00|42.51|42.3|42.55|42.34|42.56|42.35|42.45|42.24|22
1755214200000|2025-08-14 23:30:00|42.53|42.32|42.52|42.31|42.57|42.36|42.51|42.3|18
1755214500000|2025-08-14 23:35:00|42.5|42.29|42.56|42.35|42.56|42.35|42.5|42.29|7
1755214800000|2025-08-14 23:40:00|42.52|42.31|42.51|42.3|42.52|42.31|42.45|42.24|21
1755215100000|2025-08-14 23:45:00|42.48|42.27|42.52|42.31|42.53|42.32|42.44|42.23|19
1755215400000|2025-08-14 23:50:00|42.53|42.32|42.46|42.25|42.58|42.37|42.46|42.25|25
1755215700000|2025-08-14 23:55:00|42.47|42.26|42.43|42.22|42.48|42.27|42.36|42.15|18
1755129600000|2025-08-14 00:00:00|45.31|45.1|45.47|45.26|45.49|45.28|45.31|45.1|87
1755129900000|2025-08-14 00:05:00|45.48|45.27|45.44|45.23|45.54|45.33|45.44|45.23|108
1755130200000|2025-08-14 00:10:00|45.45|45.24|45.41|45.2|45.45|45.24|45.36|45.15|77
1755130500000|2025-08-14 00:15:00|45.44|45.23|45.56|45.35|45.57|45.36|45.44|45.23|121
1755130800000|2025-08-14 00:20:00|45.55|45.34|45.6|45.39|45.64|45.43|45.51|45.3|90
1755131100000|2025-08-14 00:25:00|45.59|45.38|45.71|45.5|45.71|45.5|45.54|45.33|97
1755131400000|2025-08-14 00:30:00|45.72|45.51|45.91|45.7|45.95|45.74|45.71|45.5|105
1755131700000|2025-08-14 00:35:00|45.9|45.69|45.82|45.61|45.92|45.71|45.58|45.37|218
1755132000000|2025-08-14 00:40:00|45.83|45.62|45.86|45.65|45.91|45.7|45.66|45.45|159
1755132300000|2025-08-14 00:45:00|45.85|45.64|45.41|45.2|45.87|45.66|45.41|45.2|158
1755132600000|2025-08-14 00:50:00|45.39|45.18|45.74|45.53|45.74|45.53|45.35|45.14|176
1755132900000|2025-08-14 00:55:00|45.75|45.54|45.85|45.64|45.87|45.66|45.63|45.42|191
1755133200000|2025-08-14 01:00:00|45.86|45.65|45.77|45.56|45.98|45.77|45.69|45.48|248
1755133500000|2025-08-14 01:05:00|45.78|45.57|45.57|45.36|45.93|45.72|45.5|45.29|298
1755133800000|2025-08-14 01:10:00|45.58|45.37|45.65|45.44|45.77|45.56|45.56|45.35|209
1755134100000|2025-08-14 01:15:00|45.66|45.45|45.85|45.64|45.85|45.64|45.62|45.41|207
1755134400000|2025-08-14 01:20:00|45.84|45.63|45.89|45.68|45.91|45.7|45.73|45.52|165
1755134700000|2025-08-14 01:25:00|45.88|45.67|45.95|45.74|45.95|45.74|45.82|45.61|131
1755135000000|2025-08-14 01:30:00|45.94|45.73|46.4|46.19|46.44|46.23|45.9|45.69|119
1755135300000|2025-08-14 01:35:00|46.41|46.2|46.54|46.33|47.26|47.05|46.22|46.01|462
1755135600000|2025-08-14 01:40:00|46.52|46.31|46.33|46.12|46.53|46.32|46.17|45.96|309
1755135900000|2025-08-14 01:45:00|46.32|46.11|46.67|46.46|46.68|46.47|46.26|46.05|253
1755136200000|2025-08-14 01:50:00|46.72|46.51|46.44|46.23|46.78|46.57|46.42|46.21|272
1755136500000|2025-08-14 01:55:00|46.43|46.22|46.52|46.31|46.56|46.35|46.4|46.19|139
1755136800000|2025-08-14 02:00:00|46.51|46.3|46.71|46.5|46.75|46.54|46.48|46.27|146
1755137100000|2025-08-14 02:05:00|46.7|46.49|46.77|46.56|46.84|46.63|46.55|46.34|200
1755137400000|2025-08-14 02:10:00|46.76|46.55|46.48|46.27|46.78|46.57|46.47|46.26|173
1755137700000|2025-08-14 02:15:00|46.46|46.25|46.29|46.08|46.5|46.29|46.28|46.07|211
1755138000000|2025-08-14 02:20:00|46.28|46.07|46.2|45.99|46.28|46.07|46.1|45.89|98
1755138300000|2025-08-14 02:25:00|46.21|46|46.27|46.06|46.36|46.15|46.15|45.94|119
1755138600000|2025-08-14 02:30:00|46.26|46.05|46.33|46.12|46.5|46.29|46.23|46.02|165
1755138900000|2025-08-14 02:35:00|46.34|46.13|46.43|46.22|46.47|46.26|46.31|46.1|127
1755139200000|2025-08-14 02:40:00|46.45|46.24|46.4|46.19|46.47|46.26|46.2|45.99|141
1755139500000|2025-08-14 02:45:00|46.39|46.18|46.36|46.15|46.43|46.22|46.23|46.02|166
1755139800000|2025-08-14 02:50:00|46.37|46.16|46.62|46.41|46.63|46.42|46.28|46.07|160
1755140100000|2025-08-14 02:55:00|46.61|46.4|46.72|46.51|46.73|46.52|46.47|46.26|130
1755140400000|2025-08-14 03:00:00|46.73|46.52|46.74|46.53|46.82|46.61|46.64|46.43|201
1755140700000|2025-08-14 03:05:00|46.73|46.52|46.58|46.37|46.84|46.63|46.56|46.35|164
1755141000000|2025-08-14 03:10:00|46.59|46.38|46.57|46.36|46.66|46.45|46.51|46.3|127
1755141300000|2025-08-14 03:15:00|46.56|46.35|46.65|46.44|46.71|46.5|46.53|46.32|143
1755141600000|2025-08-14 03:20:00|46.64|46.43|46.64|46.43|46.71|46.5|46.6|46.39|143
1755141900000|2025-08-14 03:25:00|46.65|46.44|46.55|46.34|46.65|46.44|46.52|46.31|73
1755142200000|2025-08-14 03:30:00|46.52|46.31|46.36|46.15|46.55|46.34|46.3|46.09|117
1755142500000|2025-08-14 03:35:00|46.37|46.16|46.34|46.13|46.47|46.26|46.3|46.09|139
1755142800000|2025-08-14 03:40:00|46.35|46.14|46.31|46.1|46.4|46.19|46.3|46.09|111
1755143100000|2025-08-14 03:45:00|46.32|46.11|46.43|46.22|46.46|46.25|46.32|46.11|85
1755143400000|2025-08-14 03:50:00|46.42|46.21|46.28|46.07|46.46|46.25|46.27|46.06|65
1755143700000|2025-08-14 03:55:00|46.27|46.06|46.23|46.02|46.28|46.07|46.23|46.02|47
1755144000000|2025-08-14 04:00:00|46.24|46.03|46.66|46.45|46.86|46.65|46.24|46.03|248
1755144300000|2025-08-14 04:05:00|46.64|46.43|46.4|46.19|46.65|46.44|46.36|46.15|144
1755144600000|2025-08-14 04:10:00|46.39|46.18|46.34|46.13|46.44|46.23|46.32|46.11|124
1755144900000|2025-08-14 04:15:00|46.33|46.12|46.65|46.44|46.67|46.46|46.33|46.12|184
1755145200000|2025-08-14 04:20:00|46.64|46.43|46.68|46.47|46.71|46.5|46.56|46.35|99
1755145500000|2025-08-14 04:25:00|46.69|46.48|46.66|46.45|46.72|46.51|46.56|46.35|91
1755145800000|2025-08-14 04:30:00|46.65|46.44|46.36|46.15|46.66|46.45|46.34|46.13|167
1755146100000|2025-08-14 04:35:00|46.35|46.14|46.48|46.27|46.49|46.28|46.31|46.1|143
1755146400000|2025-08-14 04:40:00|46.47|46.26|46.38|46.17|46.49|46.28|46.36|46.15|115
1755146700000|2025-08-14 04:45:00|46.39|46.18|46.24|46.03|46.39|46.18|46.24|46.03|112
1755147000000|2025-08-14 04:50:00|46.23|46.02|46.14|45.93|46.23|46.02|46.12|45.91|87
1755147300000|2025-08-14 04:55:00|46.07|45.86|46.05|45.84|46.1|45.89|46.03|45.82|73
1755147600000|2025-08-14 05:00:00|46.04|45.83|46.15|45.94|46.19|45.98|46.01|45.8|88
1755147900000|2025-08-14 05:05:00|46.16|45.95|46.25|46.04|46.29|46.08|46.1|45.89|107
1755148200000|2025-08-14 05:10:00|46.24|46.03|45.94|45.73|46.29|46.08|45.9|45.69|141
1755148500000|2025-08-14 05:15:00|45.93|45.72|46.05|45.84|46.11|45.9|45.93|45.72|153
1755148800000|2025-08-14 05:20:00|46.06|45.85|45.98|45.77|46.07|45.86|45.97|45.76|106
1755149100000|2025-08-14 05:25:00|45.96|45.75|45.85|45.64|45.98|45.77|45.83|45.62|120
1755149400000|2025-08-14 05:30:00|45.82|45.61|45.96|45.75|45.97|45.76|45.74|45.53|148
1755149700000|2025-08-14 05:35:00|45.97|45.76|45.89|45.68|45.98|45.77|45.83|45.62|130
1755150000000|2025-08-14 05:40:00|45.88|45.67|45.7|45.49|45.88|45.67|45.63|45.42|144
1755150300000|2025-08-14 05:45:00|45.71|45.5|45.74|45.53|45.79|45.58|45.69|45.48|134
1755150600000|2025-08-14 05:50:00|45.75|45.54|45.65|45.44|45.75|45.54|45.61|45.4|132
1755150900000|2025-08-14 05:55:00|45.66|45.45|45.62|45.41|45.71|45.5|45.61|45.4|68
1755151200000|2025-08-14 06:00:00|45.63|45.42|45.23|45.02|45.65|45.44|45.16|44.95|200
1755151500000|2025-08-14 06:05:00|45.25|45.04|45.36|45.15|45.45|45.24|45.25|45.04|205
1755151800000|2025-08-14 06:10:00|45.37|45.16|45.22|45.01|45.42|45.21|45.2|44.99|209
1755152100000|2025-08-14 06:15:00|45.23|45.02|45.15|44.94|45.3|45.09|45.07|44.86|227
1755152400000|2025-08-14 06:20:00|45.14|44.93|45.2|44.99|45.26|45.05|45.1|44.89|218
1755152700000|2025-08-14 06:25:00|45.21|45|45.38|45.17|45.39|45.18|45.21|45|140
1755153000000|2025-08-14 06:30:00|45.37|45.16|45.53|45.32|45.59|45.38|45.37|45.16|142
1755153300000|2025-08-14 06:35:00|45.52|45.31|45.64|45.43|45.66|45.45|45.49|45.28|136
1755153600000|2025-08-14 06:40:00|45.63|45.42|45.57|45.36|45.63|45.42|45.54|45.33|97
1755153900000|2025-08-14 06:45:00|45.58|45.37|45.71|45.5|45.75|45.54|45.58|45.37|77
1755154200000|2025-08-14 06:50:00|45.69|45.48|45.72|45.51|45.78|45.57|45.69|45.48|58
1755154500000|2025-08-14 06:55:00|45.73|45.52|45.63|45.42|45.73|45.52|45.59|45.38|50
1755154800000|2025-08-14 07:00:00|45.62|45.41|45.62|45.41|45.66|45.45|45.61|45.4|25
1755155400000|2025-08-14 07:10:00|45.53|45.32|45.43|45.22|45.53|45.32|45.43|45.22|18
1755155700000|2025-08-14 07:15:00|45.44|45.23|45.46|45.25|45.5|45.29|45.36|45.15|122
1755156000000|2025-08-14 07:20:00|45.45|45.24|45.52|45.31|45.55|45.34|45.31|45.1|115
1755156300000|2025-08-14 07:25:00|45.51|45.3|45.43|45.22|45.51|45.3|45.41|45.2|62
1755156600000|2025-08-14 07:30:00|45.42|45.21|45.41|45.2|45.5|45.29|45.34|45.13|77
1755156900000|2025-08-14 07:35:00|45.4|45.19|45.5|45.29|45.57|45.36|45.39|45.18|91
1755157200000|2025-08-14 07:40:00|45.49|45.28|45.46|45.25|45.53|45.32|45.37|45.16|70
1755157500000|2025-08-14 07:45:00|45.47|45.26|45.28|45.07|45.49|45.28|45.27|45.06|38
1755157800000|2025-08-14 07:50:00|45.27|45.06|45.38|45.17|45.38|45.17|45.24|45.03|67
1755158100000|2025-08-14 07:55:00|45.37|45.16|45.43|45.22|45.47|45.26|45.36|45.15|69
1755158400000|2025-08-14 08:00:00|45.44|45.23|45.03|44.82|45.45|45.24|44.97|44.76|121
1755158700000|2025-08-14 08:05:00|45.04|44.83|44.97|44.76|45.07|44.86|44.84|44.63|174
1755159000000|2025-08-14 08:10:00|44.96|44.75|44.97|44.76|45.03|44.82|44.94|44.73|138
1755159300000|2025-08-14 08:15:00|44.99|44.78|45.02|44.81|45.1|44.89|44.95|44.74|161
1755159600000|2025-08-14 08:20:00|45.01|44.8|44.87|44.66|45.02|44.81|44.87|44.66|179
1755159900000|2025-08-14 08:25:00|44.88|44.67|44.93|44.72|45.03|44.82|44.88|44.67|137
1755160200000|2025-08-14 08:30:00|44.92|44.71|44.94|44.73|45.03|44.82|44.9|44.69|164
1755160500000|2025-08-14 08:35:00|44.95|44.74|44.69|44.48|44.95|44.74|44.69|44.48|182
1755160800000|2025-08-14 08:40:00|44.7|44.49|44.68|44.47|44.74|44.53|44.66|44.45|104
1755161100000|2025-08-14 08:45:00|44.67|44.46|44.74|44.53|44.78|44.57|44.67|44.46|155
1755161400000|2025-08-14 08:50:00|44.73|44.52|44.75|44.54|44.79|44.58|44.69|44.48|118
1755161700000|2025-08-14 08:55:00|44.74|44.53|44.78|44.57|44.78|44.57|44.7|44.49|72
1755162000000|2025-08-14 09:00:00|44.77|44.56|44.58|44.37|44.77|44.56|44.5|44.29|100
1755162300000|2025-08-14 09:05:00|44.57|44.36|44.63|44.42|44.69|44.48|44.55|44.34|139
1755162600000|2025-08-14 09:10:00|44.64|44.43|44.72|44.51|44.73|44.52|44.59|44.38|75
1755162900000|2025-08-14 09:15:00|44.73|44.52|44.73|44.52|44.82|44.61|44.67|44.46|107
1755163200000|2025-08-14 09:20:00|44.74|44.53|44.77|44.56|44.79|44.58|44.68|44.47|63
1755163500000|2025-08-14 09:25:00|44.76|44.55|44.81|44.6|44.85|44.64|44.74|44.53|53
1755163800000|2025-08-14 09:30:00|44.8|44.59|44.79|44.58|44.81|44.6|44.72|44.51|80
1755164100000|2025-08-14 09:35:00|44.8|44.59|44.65|44.44|44.84|44.63|44.65|44.44|69
1755164400000|2025-08-14 09:40:00|44.66|44.45|44.75|44.54|44.77|44.56|44.64|44.43|71
1755164700000|2025-08-14 09:45:00|44.76|44.55|44.77|44.56|44.84|44.63|44.72|44.51|85
1755165000000|2025-08-14 09:50:00|44.78|44.57|44.85|44.64|44.85|44.64|44.73|44.52|40
1755165300000|2025-08-14 09:55:00|44.84|44.63|44.81|44.6|44.89|44.68|44.81|44.6|42
1755165600000|2025-08-14 10:00:00|44.8|44.59|44.73|44.52|44.85|44.64|44.73|44.52|66
1755165900000|2025-08-14 10:05:00|44.71|44.5|44.67|44.46|44.78|44.57|44.66|44.45|89
1755166200000|2025-08-14 10:10:00|44.68|44.47|44.64|44.43|44.7|44.49|44.61|44.4|76
1755166500000|2025-08-14 10:15:00|44.65|44.44|44.74|44.53|44.79|44.58|44.65|44.44|77
1755166800000|2025-08-14 10:20:00|44.73|44.52|44.66|44.45|44.73|44.52|44.62|44.41|74
1755167100000|2025-08-14 10:25:00|44.67|44.46|44.54|44.33|44.67|44.46|44.52|44.31|85
1755167400000|2025-08-14 10:30:00|44.55|44.34|44.68|44.47|44.69|44.48|44.54|44.33|93
1755167700000|2025-08-14 10:35:00|44.69|44.48|44.5|44.29|44.69|44.48|44.5|44.29|82
1755168000000|2025-08-14 10:40:00|44.46|44.25|44.19|43.98|44.48|44.27|44.09|43.88|197
1755168300000|2025-08-14 10:45:00|44.2|43.99|44.32|44.11|44.39|44.18|44.2|43.99|177
1755168600000|2025-08-14 10:50:00|44.31|44.1|44.33|44.12|44.39|44.18|44.25|44.04|186
1755168900000|2025-08-14 10:55:00|44.32|44.11|44.29|44.08|44.35|44.14|44.25|44.04|122
1755169200000|2025-08-14 11:00:00|44.28|44.07|44.2|43.99|44.29|44.08|44.18|43.97|78
1755169500000|2025-08-14 11:05:00|44.21|44|44.11|43.9|44.21|44|44.09|43.88|61
1755169800000|2025-08-14 11:10:00|44.12|43.91|44.19|43.98|44.23|44.02|44.11|43.9|89
1755170100000|2025-08-14 11:15:00|44.18|43.97|44.28|44.07|44.31|44.1|44.18|43.97|86
1755170400000|2025-08-14 11:20:00|44.27|44.06|44.28|44.07|44.3|44.09|44.13|43.92|123
1755170700000|2025-08-14 11:25:00|44.31|44.1|44.29|44.08|44.32|44.11|44.26|44.05|49
1755171000000|2025-08-14 11:30:00|44.28|44.07|44.22|44.01|44.3|44.09|44.19|43.98|99
1755171300000|2025-08-14 11:35:00|44.23|44.02|44.17|43.96|44.27|44.06|44.14|43.93|100
1755171600000|2025-08-14 11:40:00|44.18|43.97|44.18|43.97|44.26|44.05|44.15|43.94|58
1755171900000|2025-08-14 11:45:00|44.17|43.96|44.17|43.96|44.24|44.03|44.14|43.93|67
1755172200000|2025-08-14 11:50:00|44.18|43.97|44.23|44.02|44.32|44.11|44.18|43.97|82
1755172500000|2025-08-14 11:55:00|44.22|44.01|44.32|44.11|44.33|44.12|44.17|43.96|67
1755172800000|2025-08-14 12:00:00|44.34|44.13|44.41|44.2|44.44|44.23|44.27|44.06|85
1755173100000|2025-08-14 12:05:00|44.4|44.19|44.43|44.22|44.46|44.25|44.37|44.16|71
1755173400000|2025-08-14 12:10:00|44.42|44.21|44.43|44.22|44.45|44.24|44.38|44.17|43
1755173700000|2025-08-14 12:15:00|44.44|44.23|44.36|44.15|44.47|44.26|44.27|44.06|136
1755174000000|2025-08-14 12:20:00|44.35|44.14|44.57|44.36|44.57|44.36|44.29|44.08|123
1755174300000|2025-08-14 12:25:00|44.56|44.35|44.56|44.35|44.58|44.37|44.5|44.29|103
1755174600000|2025-08-14 12:30:00|44.54|44.33|41.9|41.69|44.54|44.33|41.81|41.6|340
1755174900000|2025-08-14 12:35:00|41.93|41.72|42.48|42.27|42.73|42.52|41.12|40.91|360
1755175200000|2025-08-14 12:40:00|42.46|42.25|42.96|42.75|43.01|42.8|42.36|42.15|181
1755175500000|2025-08-14 12:45:00|42.98|42.77|42.68|42.47|43.02|42.81|42.61|42.4|226
1755175800000|2025-08-14 12:50:00|42.69|42.48|42.58|42.37|42.85|42.64|42.57|42.36|162
1755176100000|2025-08-14 12:55:00|42.59|42.38|42.44|42.23|42.64|42.43|42.27|42.06|163
1755176400000|2025-08-14 13:00:00|42.45|42.24|41.92|41.71|42.46|42.25|41.92|41.71|277
1755176700000|2025-08-14 13:05:00|41.88|41.67|42.62|42.41|42.63|42.42|41.78|41.57|323
1755177000000|2025-08-14 13:10:00|42.63|42.42|42.95|42.74|42.95|42.74|42.62|42.41|156
1755177300000|2025-08-14 13:15:00|42.94|42.73|42.63|42.42|42.94|42.73|42.59|42.38|225
1755177600000|2025-08-14 13:20:00|42.64|42.43|42.53|42.32|42.77|42.56|42.39|42.18|192
1755177900000|2025-08-14 13:25:00|42.54|42.33|42.61|42.4|42.72|42.51|42.54|42.33|158
1755178200000|2025-08-14 13:30:00|42.62|42.41|42.68|42.47|42.84|42.63|42.48|42.27|229
1755178500000|2025-08-14 13:35:00|42.65|42.44|42.69|42.48|42.83|42.62|42.59|42.38|192
1755178800000|2025-08-14 13:40:00|42.68|42.47|42.67|42.46|42.69|42.48|42.51|42.3|152
1755179100000|2025-08-14 13:45:00|42.66|42.45|42.83|42.62|42.88|42.67|42.64|42.43|157
1755179400000|2025-08-14 13:50:00|42.82|42.61|43.09|42.88|43.11|42.9|42.76|42.55|172
1755179700000|2025-08-14 13:55:00|43.08|42.87|42.87|42.66|43.08|42.87|42.84|42.63|94
1755180000000|2025-08-14 14:00:00|42.86|42.65|42.76|42.55|42.88|42.67|42.7|42.49|140
1755180300000|2025-08-14 14:05:00|42.77|42.56|42.71|42.5|42.82|42.61|42.65|42.44|149
1755180600000|2025-08-14 14:10:00|42.7|42.49|42.68|42.47|42.77|42.56|42.63|42.42|121
1755180900000|2025-08-14 14:15:00|42.69|42.48|42.93|42.72|42.93|42.72|42.68|42.47|146
1755181200000|2025-08-14 14:20:00|42.92|42.71|42.94|42.73|42.98|42.77|42.81|42.6|106
1755181500000|2025-08-14 14:25:00|42.93|42.72|43.2|42.99|43.22|43.01|42.92|42.71|109
1755181800000|2025-08-14 14:30:00|43.19|42.98|43.17|42.96|43.28|43.07|43.16|42.95|140
1755182100000|2025-08-14 14:35:00|43.16|42.95|43.18|42.97|43.2|42.99|43.04|42.83|122
1755182400000|2025-08-14 14:40:00|43.17|42.96|42.98|42.77|43.2|42.99|42.96|42.75|87
1755182700000|2025-08-14 14:45:00|42.97|42.76|43.17|42.96|43.18|42.97|42.96|42.75|99
1755183000000|2025-08-14 14:50:00|43.16|42.95|43.15|42.94|43.18|42.97|43.06|42.85|77
1755183300000|2025-08-14 14:55:00|43.16|42.95|43.03|42.82|43.18|42.97|43|42.79|77
1755183600000|2025-08-14 15:00:00|43.04|42.83|42.94|42.73|43.07|42.86|42.94|42.73|50
1755183900000|2025-08-14 15:05:00|42.95|42.74|43.01|42.8|43.06|42.85|42.9|42.69|85
1755184200000|2025-08-14 15:10:00|42.99|42.78|42.94|42.73|43.04|42.83|42.9|42.69|76
1755184500000|2025-08-14 15:15:00|42.92|42.71|42.8|42.59|42.95|42.74|42.74|42.53|133
1755184800000|2025-08-14 15:20:00|42.78|42.57|42.71|42.5|42.84|42.63|42.71|42.5|84
1755185100000|2025-08-14 15:25:00|42.72|42.51|42.63|42.42|42.75|42.54|42.6|42.39|79
1755185400000|2025-08-14 15:30:00|42.64|42.43|42.52|42.31|42.67|42.46|42.52|42.31|120
1755185700000|2025-08-14 15:35:00|42.53|42.32|42.51|42.3|42.55|42.34|42.4|42.19|131
1755186000000|2025-08-14 15:40:00|42.52|42.31|42.51|42.3|42.62|42.41|42.51|42.3|121
1755186300000|2025-08-14 15:45:00|42.48|42.27|42.47|42.26|42.53|42.32|42.4|42.19|154
1755186600000|2025-08-14 15:50:00|42.48|42.27|42.56|42.35|42.58|42.37|42.41|42.2|101
1755186900000|2025-08-14 15:55:00|42.57|42.36|42.51|42.3|42.67|42.46|42.49|42.28|84
1755187200000|2025-08-14 16:00:00|42.5|42.29|42.28|42.07|42.5|42.29|42.26|42.05|102
1755187500000|2025-08-14 16:05:00|42.27|42.06|42.1|41.89|42.27|42.06|42.07|41.86|99
1755187800000|2025-08-14 16:10:00|42.09|41.88|42.06|41.85|42.2|41.99|42.05|41.84|93
1755188100000|2025-08-14 16:15:00|42.03|41.82|42.07|41.86|42.14|41.93|41.88|41.67|121
1755188400000|2025-08-14 16:20:00|42.08|41.87|42.13|41.92|42.21|42|42.07|41.86|61
1755188700000|2025-08-14 16:25:00|42.14|41.93|42.03|41.82|42.16|41.95|41.88|41.67|133
1755189000000|2025-08-14 16:30:00|41.99|41.78|42.09|41.88|42.12|41.91|41.87|41.66|137
1755189300000|2025-08-14 16:35:00|42.1|41.89|42.12|41.91|42.12|41.91|41.99|41.78|95
1755189600000|2025-08-14 16:40:00|42.13|41.92|42.04|41.83|42.17|41.96|42.01|41.8|85
1755189900000|2025-08-14 16:45:00|42.03|41.82|42.01|41.8|42.08|41.87|41.89|41.68|100
1755190200000|2025-08-14 16:50:00|42.02|41.81|42.18|41.97|42.19|41.98|42.02|41.81|70
1755190500000|2025-08-14 16:55:00|42.17|41.96|42.08|41.87|42.17|41.96|42.05|41.84|69
1755190800000|2025-08-14 17:00:00|42.03|41.82|42.13|41.92|42.14|41.93|41.99|41.78|98
1755191100000|2025-08-14 17:05:00|42.14|41.93|41.95|41.74|42.18|41.97|41.94|41.73|85
1755191400000|2025-08-14 17:10:00|41.96|41.75|41.96|41.75|42|41.79|41.83|41.62|99
1755191700000|2025-08-14 17:15:00|41.98|41.77|41.91|41.7|42|41.79|41.85|41.64|60
1755192000000|2025-08-14 17:20:00|41.92|41.71|42.26|42.05|42.26|42.05|41.92|41.71|89
1755192300000|2025-08-14 17:25:00|42.27|42.06|42.38|42.17|42.38|42.17|42.27|42.06|44
1755192600000|2025-08-14 17:30:00|42.37|42.16|42.41|42.2|42.45|42.24|42.34|42.13|38
1755192900000|2025-08-14 17:35:00|42.42|42.21|42.38|42.17|42.43|42.22|42.33|42.12|35
1755193200000|2025-08-14 17:40:00|42.33|42.12|42.28|42.07|42.34|42.13|42.24|42.03|39
1755193500000|2025-08-14 17:45:00|42.29|42.08|42.39|42.18|42.4|42.19|42.28|42.07|42
1755193800000|2025-08-14 17:50:00|42.4|42.19|42.33|42.12|42.43|42.22|42.33|42.12|37
1755194100000|2025-08-14 17:55:00|42.34|42.13|42.43|42.22|42.43|42.22|42.34|42.13|36
1755194400000|2025-08-14 18:00:00|42.42|42.21|42.28|42.07|42.42|42.21|42.27|42.06|43
1755194700000|2025-08-14 18:05:00|42.27|42.06|42.26|42.05|42.35|42.14|42.22|42.01|59
1755195000000|2025-08-14 18:10:00|42.27|42.06|42.26|42.05|42.29|42.08|42.2|41.99|50
1755195300000|2025-08-14 18:15:00|42.27|42.06|42.26|42.05|42.3|42.09|42.21|42|42
1755195600000|2025-08-14 18:20:00|42.27|42.06|42.21|42|42.28|42.07|41.93|41.72|110
1755195900000|2025-08-14 18:25:00|42.22|42.01|42.4|42.19|42.47|42.26|42.22|42.01|116
1755196200000|2025-08-14 18:30:00|42.41|42.2|42.53|42.32|42.53|42.32|42.41|42.2|76
1755196500000|2025-08-14 18:35:00|42.52|42.31|42.56|42.35|42.57|42.36|42.44|42.23|50
1755196800000|2025-08-14 18:40:00|42.55|42.34|42.57|42.36|42.61|42.4|42.54|42.33|83
1755197100000|2025-08-14 18:45:00|42.56|42.35|42.57|42.36|42.58|42.37|42.53|42.32|36
1755197400000|2025-08-14 18:50:00|42.58|42.37|42.63|42.42|42.69|42.48|42.58|42.37|52
1755197700000|2025-08-14 18:55:00|42.62|42.41|42.64|42.43|42.68|42.47|42.59|42.38|33
1755198000000|2025-08-14 19:00:00|42.65|42.44|42.66|42.45|42.7|42.49|42.65|42.44|52
1755198300000|2025-08-14 19:05:00|42.67|42.46|42.66|42.45|42.7|42.49|42.6|42.39|41
1755198600000|2025-08-14 19:10:00|42.64|42.43|42.5|42.29|42.64|42.43|42.5|42.29|19
1755198900000|2025-08-14 19:15:00|42.51|42.3|42.55|42.34|42.56|42.35|42.45|42.24|57
1755199200000|2025-08-14 19:20:00|42.54|42.33|42.55|42.34|42.59|42.38|42.53|42.32|80
1755199500000|2025-08-14 19:25:00|42.56|42.35|42.65|42.44|42.66|42.45|42.56|42.35|26
1755199800000|2025-08-14 19:30:00|42.62|42.41|42.69|42.48|42.69|42.48|42.61|42.4|29
1755200100000|2025-08-14 19:35:00|42.68|42.47|42.69|42.48|42.74|42.53|42.67|42.46|30
1755200400000|2025-08-14 19:40:00|42.68|42.47|42.77|42.56|42.78|42.57|42.68|42.47|28
1755200700000|2025-08-14 19:45:00|42.78|42.57|42.7|42.49|42.83|42.62|42.7|42.49|28
1755201000000|2025-08-14 19:50:00|42.71|42.5|42.62|42.41|42.73|42.52|42.61|42.4|25
1755201300000|2025-08-14 19:55:00|42.61|42.4|42.42|42.21|42.61|42.4|42.4|42.19|50
1755201600000|2025-08-14 20:00:00|42.41|42.2|42.36|42.15|42.41|42.2|42.31|42.1|74
1755201900000|2025-08-14 20:05:00|42.35|42.14|42.4|42.19|42.4|42.19|42.16|41.95|99
1755202200000|2025-08-14 20:10:00|42.41|42.2|42.38|42.17|42.44|42.23|42.31|42.1|85
1755202500000|2025-08-14 20:15:00|42.39|42.18|42.44|42.23|42.48|42.27|42.37|42.16|44
1755202800000|2025-08-14 20:20:00|42.45|42.24|42.6|42.39|42.6|42.39|42.45|42.24|36
1755203100000|2025-08-14 20:25:00|42.57|42.36|42.57|42.36|42.62|42.41|42.53|42.32|42
1755203400000|2025-08-14 20:30:00|42.58|42.37|42.61|42.4|42.62|42.41|42.56|42.35|29
1755203700000|2025-08-14 20:35:00|42.6|42.39|42.42|42.21|42.6|42.39|42.39|42.18|47
1755204000000|2025-08-14 20:40:00|42.43|42.22|42.34|42.13|42.43|42.22|42.31|42.1|47
1755204300000|2025-08-14 20:45:00|42.33|42.12|42.4|42.19|42.4|42.19|42.22|42.01|54
1755204600000|2025-08-14 20:50:00|42.39|42.18|42.5|42.29|42.51|42.3|42.38|42.17|36
1755204900000|2025-08-14 20:55:00|42.49|42.28|42.56|42.35|42.58|42.37|42.49|42.28|46
1755205200000|2025-08-14 21:00:00|42.55|42.34|42.32|42.11|42.55|42.34|42.31|42.1|99
1755205500000|2025-08-14 21:05:00|42.34|42.13|42.34|42.13|42.41|42.2|42.3|42.09|80
1755205800000|2025-08-14 21:10:00|42.35|42.14|42.39|42.18|42.45|42.24|42.34|42.13|59
1755206100000|2025-08-14 21:15:00|42.4|42.19|42.4|42.19|42.4|42.19|42.31|42.1|64
1755206400000|2025-08-14 21:20:00|42.39|42.18|42.09|41.88|42.39|42.18|42.08|41.87|101
1755206700000|2025-08-14 21:25:00|42.08|41.87|42.04|41.83|42.12|41.91|41.98|41.77|162
1755207000000|2025-08-14 21:30:00|42.05|41.84|41.86|41.65|42.14|41.93|41.84|41.63|174
1755207300000|2025-08-14 21:35:00|41.85|41.64|41.99|41.78|41.99|41.78|41.7|41.49|168
1755207600000|2025-08-14 21:40:00|41.97|41.76|41.92|41.71|41.98|41.77|41.81|41.6|121
1755207900000|2025-08-14 21:45:00|41.91|41.7|42.24|42.03|42.24|42.03|41.91|41.7|71
1755208200000|2025-08-14 21:50:00|42.25|42.04|42.12|41.91|42.27|42.06|42.08|41.87|86
1755208500000|2025-08-14 21:55:00|42.11|41.9|42.13|41.92|42.22|42.01|42.1|41.89|56
1755208800000|2025-08-14 22:00:00|42.12|41.91|41.94|41.73|42.12|41.91|41.88|41.67|68
1755209100000|2025-08-14 22:05:00|41.95|41.74|41.99|41.78|42.01|41.8|41.9|41.69|49
1755209400000|2025-08-14 22:10:00|42|41.79|42.13|41.92|42.18|41.97|42|41.79|52
1755209700000|2025-08-14 22:15:00|42.12|41.91|42.18|41.97|42.21|42|42.11|41.9|32
1755210000000|2025-08-14 22:20:00|42.19|41.98|42.31|42.1|42.31|42.1|42.19|41.98|45
1755210300000|2025-08-14 22:25:00|42.3|42.09|42.33|42.12|42.33|42.12|42.29|42.08|39
1755210600000|2025-08-14 22:30:00|42.32|42.11|42.42|42.21|42.42|42.21|42.31|42.1|55
1755210900000|2025-08-14 22:35:00|42.41|42.2|42.42|42.21|42.45|42.24|42.37|42.16|25
1755211200000|2025-08-14 22:40:00|42.45|42.24|42.46|42.25|42.46|42.25|42.4|42.19|14
1755211500000|2025-08-14 22:45:00|42.44|42.23|42.6|42.39|42.6|42.39|42.44|42.23|26
1755211800000|2025-08-14 22:50:00|42.58|42.37|42.61|42.4|42.61|42.4|42.56|42.35|24
1755212100000|2025-08-14 22:55:00|42.6|42.39|42.52|42.31|42.61|42.4|42.52|42.31|13
1755212400000|2025-08-14 23:00:00|42.5|42.29|42.57|42.36|42.57|42.36|42.5|42.29|32
1755212700000|2025-08-14 23:05:00|42.55|42.34|42.55|42.34|42.55|42.34|42.53|42.32|7
1755213000000|2025-08-14 23:10:00|42.56|42.35|42.61|42.4|42.62|42.41|42.54|42.33|25
1755213300000|2025-08-14 23:15:00|42.6|42.39|42.5|42.29|42.6|42.39|42.44|42.23|37
1755213600000|2025-08-14 23:20:00|42.49|42.28|42.52|42.31|42.53|42.32|42.45|42.24|31
1755213900000|2025-08-14 23:25:00|42.51|42.3|42.55|42.34|42.56|42.35|42.45|42.24|22
1755214200000|2025-08-14 23:30:00|42.53|42.32|42.52|42.31|42.57|42.36|42.51|42.3|18
1755214500000|2025-08-14 23:35:00|42.5|42.29|42.56|42.35|42.56|42.35|42.5|42.29|7
1755214800000|2025-08-14 23:40:00|42.52|42.31|42.51|42.3|42.52|42.31|42.45|42.24|21
1755215100000|2025-08-14 23:45:00|42.48|42.27|42.52|42.31|42.53|42.32|42.44|42.23|19
1755215400000|2025-08-14 23:50:00|42.53|42.32|42.46|42.25|42.58|42.37|42.46|42.25|25
1755215700000|2025-08-14 23:55:00|42.47|42.26|42.43|42.22|42.48|42.27|42.36|42.15|18
1755216000000|2025-08-15 00:00:00|42.37|42.16|42.4|42.19|42.5|42.29|42.31|42.1|65
1755216300000|2025-08-15 00:05:00|42.41|42.2|42.48|42.27|42.48|42.27|42.37|42.16|36
1755216600000|2025-08-15 00:10:00|42.47|42.26|42.55|42.34|42.55|42.34|42.44|42.23|43
1755216900000|2025-08-15 00:15:00|42.56|42.35|42.46|42.25|42.57|42.36|42.43|42.22|47
1755217200000|2025-08-15 00:20:00|42.45|42.24|42.42|42.21|42.45|42.24|42.35|42.14|58
1755217500000|2025-08-15 00:25:00|42.41|42.2|42.4|42.19|42.48|42.27|42.4|42.19|18
1755217800000|2025-08-15 00:30:00|42.44|42.23|42.36|42.15|42.46|42.25|42.27|42.06|43
1755218100000|2025-08-15 00:35:00|42.34|42.13|42.42|42.21|42.49|42.28|42.32|42.11|52
1755218400000|2025-08-15 00:40:00|42.43|42.22|42.51|42.3|42.51|42.3|42.43|42.22|29
1755218700000|2025-08-15 00:45:00|42.5|42.29|42.45|42.24|42.64|42.43|42.45|42.24|75
1755219000000|2025-08-15 00:50:00|42.44|42.23|42.4|42.19|42.44|42.23|42.38|42.17|22
1755219300000|2025-08-15 00:55:00|42.42|42.21|42.33|42.12|42.46|42.25|42.32|42.11|37
1755219600000|2025-08-15 01:00:00|42.34|42.13|42.24|42.03|42.35|42.14|42.23|42.02|34
1755219900000|2025-08-15 01:05:00|42.25|42.04|42.31|42.1|42.34|42.13|42.24|42.03|39
1755220200000|2025-08-15 01:10:00|42.32|42.11|42.32|42.11|42.4|42.19|42.32|42.11|31
1755220500000|2025-08-15 01:15:00|42.27|42.06|42.51|42.3|42.54|42.33|42.24|42.03|47
1755220800000|2025-08-15 01:20:00|42.5|42.29|42.63|42.42|42.63|42.42|42.46|42.25|38
1755221100000|2025-08-15 01:25:00|42.62|42.41|42.62|42.41|42.64|42.43|42.56|42.35|20
1755221400000|2025-08-15 01:30:00|42.61|42.4|42.61|42.4|42.68|42.47|42.57|42.36|44
1755221700000|2025-08-15 01:35:00|42.62|42.41|42.66|42.45|42.71|42.5|42.62|42.41|20
1755222000000|2025-08-15 01:40:00|42.62|42.41|42.63|42.42|42.64|42.43|42.58|42.37|27
1755222300000|2025-08-15 01:45:00|42.64|42.43|42.72|42.51|42.75|42.54|42.59|42.38|26
1755222600000|2025-08-15 01:50:00|42.73|42.52|42.8|42.59|42.8|42.59|42.73|42.52|7
1755222900000|2025-08-15 01:55:00|42.79|42.58|42.73|42.52|42.79|42.58|42.72|42.51|16
1755223200000|2025-08-15 02:00:00|42.71|42.5|42.64|42.43|42.72|42.51|42.6|42.39|21
1755223500000|2025-08-15 02:05:00|42.63|42.42|42.7|42.49|42.73|42.52|42.61|42.4|27
1755223800000|2025-08-15 02:10:00|42.69|42.48|42.63|42.42|42.69|42.48|42.6|42.39|32
1755224100000|2025-08-15 02:15:00|42.66|42.45|42.66|42.45|42.69|42.48|42.65|42.44|18
1755224400000|2025-08-15 02:20:00|42.68|42.47|42.73|42.52|42.75|42.54|42.67|42.46|11
1755224700000|2025-08-15 02:25:00|42.75|42.54|42.81|42.6|42.81|42.6|42.75|42.54|21
1755225000000|2025-08-15 02:30:00|42.8|42.59|42.76|42.55|42.8|42.59|42.75|42.54|13
1755225300000|2025-08-15 02:35:00|42.77|42.56|42.82|42.61|42.82|42.61|42.77|42.56|4
1755225600000|2025-08-15 02:40:00|42.81|42.6|42.78|42.57|42.81|42.6|42.74|42.53|12
1755225900000|2025-08-15 02:45:00|42.8|42.59|42.83|42.62|42.92|42.71|42.8|42.59|18
1755226200000|2025-08-15 02:50:00|42.84|42.63|42.78|42.57|42.85|42.64|42.78|42.57|19
1755226500000|2025-08-15 02:55:00|42.79|42.58|42.79|42.58|42.79|42.58|42.78|42.57|3
1755226800000|2025-08-15 03:00:00|42.78|42.57|42.83|42.62|42.83|42.62|42.74|42.53|12
1755227100000|2025-08-15 03:05:00|42.81|42.6|42.98|42.77|42.98|42.77|42.81|42.6|19
1755227400000|2025-08-15 03:10:00|42.99|42.78|43.01|42.8|43.01|42.8|42.96|42.75|11
1755227700000|2025-08-15 03:15:00|43.02|42.81|43.1|42.89|43.1|42.89|43.02|42.81|12
1755228000000|2025-08-15 03:20:00|43.08|42.87|43.07|42.86|43.08|42.87|43.06|42.85|3
1755228300000|2025-08-15 03:25:00|43.1|42.89|43.1|42.89|43.13|42.92|43.08|42.87|9
1755228600000|2025-08-15 03:30:00|43.09|42.88|43.13|42.92|43.13|42.92|43.08|42.87|12
1755228900000|2025-08-15 03:35:00|43.12|42.91|43.16|42.95|43.16|42.95|43.11|42.9|8
1755229200000|2025-08-15 03:40:00|43.08|42.87|43.07|42.86|43.14|42.93|43.07|42.86|27
1755229500000|2025-08-15 03:45:00|43.08|42.87|43.11|42.9|43.11|42.9|43.08|42.87|4
1755229800000|2025-08-15 03:50:00|43.1|42.89|43.06|42.85|43.1|42.89|43.04|42.83|5
1755230100000|2025-08-15 03:55:00|43.07|42.86|43.12|42.91|43.12|42.91|43.07|42.86|3
1755230400000|2025-08-15 04:00:00|43.1|42.89|43.08|42.87|43.16|42.95|43.05|42.84|20
1755230700000|2025-08-15 04:05:00|43.07|42.86|43.11|42.9|43.11|42.9|43.01|42.8|39
1755231000000|2025-08-15 04:10:00|43.12|42.91|43.18|42.97|43.23|43.02|43.12|42.91|45
1755231300000|2025-08-15 04:15:00|43.19|42.98|43.17|42.96|43.2|42.99|43.13|42.92|28
1755231600000|2025-08-15 04:20:00|43.18|42.97|43.09|42.88|43.2|42.99|43.09|42.88|23
1755231900000|2025-08-15 04:25:00|43.08|42.87|43.1|42.89|43.12|42.91|43.08|42.87|9
1755232200000|2025-08-15 04:30:00|43.09|42.88|43.04|42.83|43.1|42.89|42.97|42.76|36
1755232500000|2025-08-15 04:35:00|43.03|42.82|43.02|42.81|43.05|42.84|43|42.79|12
1755232800000|2025-08-15 04:40:00|42.99|42.78|42.92|42.71|43.01|42.8|42.92|42.71|11
1755233100000|2025-08-15 04:45:00|42.91|42.7|42.84|42.63|42.91|42.7|42.83|42.62|33
1755233400000|2025-08-15 04:50:00|42.85|42.64|42.82|42.61|42.86|42.65|42.81|42.6|7
1755233700000|2025-08-15 04:55:00|42.83|42.62|42.84|42.63|42.84|42.63|42.83|42.62|2
1755234000000|2025-08-15 05:00:00|42.83|42.62|42.87|42.66|42.88|42.67|42.8|42.59|30
1755234300000|2025-08-15 05:05:00|42.86|42.65|42.78|42.57|42.86|42.65|42.77|42.56|13
1755234600000|2025-08-15 05:10:00|42.79|42.58|42.68|42.47|42.79|42.58|42.68|42.47|13
1755234900000|2025-08-15 05:15:00|42.66|42.45|42.77|42.56|42.77|42.56|42.66|42.45|21
1755235200000|2025-08-15 05:20:00|42.76|42.55|42.71|42.5|42.76|42.55|42.68|42.47|21
1755235500000|2025-08-15 05:25:00|42.72|42.51|42.73|42.52|42.77|42.56|42.72|42.51|13
1755235800000|2025-08-15 05:30:00|42.72|42.51|42.75|42.54|42.79|42.58|42.67|42.46|42
1755236100000|2025-08-15 05:35:00|42.74|42.53|42.73|42.52|42.76|42.55|42.73|42.52|8
1755236400000|2025-08-15 05:40:00|42.75|42.54|42.75|42.54|42.75|42.54|42.75|42.54|1
1755236700000|2025-08-15 05:45:00|42.76|42.55|42.84|42.63|42.85|42.64|42.76|42.55|17
1755237000000|2025-08-15 05:50:00|42.85|42.64|42.92|42.71|42.92|42.71|42.85|42.64|27
1755237300000|2025-08-15 05:55:00|42.93|42.72|43.05|42.84|43.05|42.84|42.93|42.72|22
1755237600000|2025-08-15 06:00:00|43.04|42.83|43.23|43.02|43.23|43.02|43.04|42.83|73
1755237900000|2025-08-15 06:05:00|43.24|43.03|43.19|42.98|43.28|43.07|43.17|42.96|73
1755238200000|2025-08-15 06:10:00|43.18|42.97|43.09|42.88|43.21|43|43.07|42.86|27
1755238500000|2025-08-15 06:15:00|43.07|42.86|43.21|43|43.21|43|43.03|42.82|61
1755238800000|2025-08-15 06:20:00|43.22|43.01|43.23|43.02|43.31|43.1|43.22|43.01|31
1755239100000|2025-08-15 06:25:00|43.21|43|43.25|43.04|43.25|43.04|43.2|42.99|21
1755239400000|2025-08-15 06:30:00|43.26|43.05|43.34|43.13|43.35|43.14|43.26|43.05|43
1755239700000|2025-08-15 06:35:00|43.32|43.11|43.25|43.04|43.32|43.11|43.25|43.04|3
1755240000000|2025-08-15 06:40:00|43.24|43.03|43.24|43.03|43.26|43.05|43.19|42.98|12
1755240300000|2025-08-15 06:45:00|43.23|43.02|43.2|42.99|43.23|43.02|43.13|42.92|29
1755240600000|2025-08-15 06:50:00|43.18|42.97|43.12|42.91|43.18|42.97|43.12|42.91|16
1755240900000|2025-08-15 06:55:00|43.1|42.89|43.09|42.88|43.1|42.89|43.07|42.86|8
1755241200000|2025-08-15 07:00:00|43.07|42.86|43.01|42.8|43.07|42.86|42.99|42.78|35
1755241500000|2025-08-15 07:05:00|43.02|42.81|43.08|42.87|43.13|42.92|43.02|42.81|23
1755241800000|2025-08-15 07:10:00|43.05|42.84|42.97|42.76|43.05|42.84|42.96|42.75|34
1755242100000|2025-08-15 07:15:00|42.96|42.75|43.07|42.86|43.07|42.86|42.94|42.73|30
1755242400000|2025-08-15 07:20:00|43.08|42.87|42.99|42.78|43.09|42.88|42.98|42.77|18
1755242700000|2025-08-15 07:25:00|43.01|42.8|43.05|42.84|43.07|42.86|42.98|42.77|47
1755243000000|2025-08-15 07:30:00|43.06|42.85|43.02|42.81|43.1|42.89|42.97|42.76|72
1755243300000|2025-08-15 07:35:00|43.03|42.82|42.96|42.75|43.07|42.86|42.96|42.75|27
1755243600000|2025-08-15 07:40:00|42.93|42.72|42.94|42.73|42.99|42.78|42.93|42.72|14
1755243900000|2025-08-15 07:45:00|42.93|42.72|42.89|42.68|42.97|42.76|42.89|42.68|27
1755244200000|2025-08-15 07:50:00|42.9|42.69|42.93|42.72|42.93|42.72|42.82|42.61|36
1755244500000|2025-08-15 07:55:00|42.92|42.71|43.03|42.82|43.04|42.83|42.92|42.71|21
1755244800000|2025-08-15 08:00:00|43.04|42.83|43.1|42.89|43.15|42.94|43.04|42.83|71
1755245100000|2025-08-15 08:05:00|43.11|42.9|43.12|42.91|43.15|42.94|43.07|42.86|45
1755245400000|2025-08-15 08:10:00|43.13|42.92|43.09|42.88|43.17|42.96|43.09|42.88|29
1755245700000|2025-08-15 08:15:00|43.08|42.87|43.12|42.91|43.13|42.92|43.07|42.86|58
1755246000000|2025-08-15 08:20:00|43.13|42.92|43.28|43.07|43.28|43.07|43.11|42.9|47
1755246300000|2025-08-15 08:25:00|43.29|43.08|43.33|43.12|43.4|43.19|43.28|43.07|76
1755246600000|2025-08-15 08:30:00|43.31|43.1|43.28|43.07|43.31|43.1|43.19|42.98|95
1755246900000|2025-08-15 08:35:00|43.29|43.08|43.19|42.98|43.34|43.13|43.18|42.97|97
1755247200000|2025-08-15 08:40:00|43.18|42.97|43.25|43.04|43.28|43.07|43.18|42.97|43
1755247500000|2025-08-15 08:45:00|43.24|43.03|43.08|42.87|43.25|43.04|43.07|42.86|84
1755247800000|2025-08-15 08:50:00|43.07|42.86|43.14|42.93|43.2|42.99|43.07|42.86|48
1755248100000|2025-08-15 08:55:00|43.15|42.94|43.04|42.83|43.17|42.96|43.04|42.83|26
1755248400000|2025-08-15 09:00:00|43.05|42.84|43.09|42.88|43.1|42.89|43.04|42.83|33
1755248700000|2025-08-15 09:05:00|43.1|42.89|43.04|42.83|43.12|42.91|42.97|42.76|39
1755249000000|2025-08-15 09:10:00|43.03|42.82|43.01|42.8|43.04|42.83|43.01|42.8|5
1755249300000|2025-08-15 09:15:00|43|42.79|42.9|42.69|43|42.79|42.9|42.69|6
1755249600000|2025-08-15 09:20:00|42.88|42.67|42.83|42.62|42.9|42.69|42.83|42.62|26
1755249900000|2025-08-15 09:25:00|42.82|42.61|42.76|42.55|42.82|42.61|42.76|42.55|20
1755250200000|2025-08-15 09:30:00|42.77|42.56|42.89|42.68|42.9|42.69|42.76|42.55|49
1755250500000|2025-08-15 09:35:00|42.87|42.66|42.89|42.68|42.89|42.68|42.84|42.63|40
1755250800000|2025-08-15 09:40:00|42.88|42.67|42.85|42.64|42.88|42.67|42.76|42.55|45
1755251100000|2025-08-15 09:45:00|42.82|42.61|42.86|42.65|42.87|42.66|42.82|42.61|29
1755251400000|2025-08-15 09:50:00|42.85|42.64|42.82|42.61|42.91|42.7|42.77|42.56|43
1755251700000|2025-08-15 09:55:00|42.81|42.6|42.82|42.61|42.83|42.62|42.67|42.46|70
1755252000000|2025-08-15 10:00:00|42.81|42.6|42.92|42.71|42.96|42.75|42.79|42.58|59
1755252300000|2025-08-15 10:05:00|42.91|42.7|43.02|42.81|43.12|42.91|42.88|42.67|73
1755252600000|2025-08-15 10:10:00|43.01|42.8|42.9|42.69|43.02|42.81|42.9|42.69|52
1755252900000|2025-08-15 10:15:00|42.92|42.71|43|42.79|43.05|42.84|42.9|42.69|72
1755253200000|2025-08-15 10:20:00|43.01|42.8|43|42.79|43.13|42.92|42.99|42.78|82
1755253500000|2025-08-15 10:25:00|42.99|42.78|42.94|42.73|43.01|42.8|42.94|42.73|32
1755253800000|2025-08-15 10:30:00|42.92|42.71|42.94|42.73|42.95|42.74|42.87|42.66|84
1755254100000|2025-08-15 10:35:00|42.93|42.72|42.9|42.69|42.94|42.73|42.83|42.62|53
1755254400000|2025-08-15 10:40:00|42.91|42.7|42.9|42.69|42.96|42.75|42.87|42.66|48
1755254700000|2025-08-15 10:45:00|42.91|42.7|42.83|42.62|42.94|42.73|42.8|42.59|48
1755255000000|2025-08-15 10:50:00|42.82|42.61|42.78|42.57|42.83|42.62|42.77|42.56|47
1755255300000|2025-08-15 10:55:00|42.79|42.58|42.84|42.63|42.84|42.63|42.79|42.58|14
1755255600000|2025-08-15 11:00:00|42.83|42.62|42.91|42.7|42.91|42.7|42.83|42.62|50
1755255900000|2025-08-15 11:05:00|42.88|42.67|42.94|42.73|43|42.79|42.88|42.67|50
1755256200000|2025-08-15 11:10:00|42.93|42.72|42.89|42.68|42.93|42.72|42.84|42.63|48
1755256500000|2025-08-15 11:15:00|42.9|42.69|42.86|42.65|42.91|42.7|42.73|42.52|90
1755256800000|2025-08-15 11:20:00|42.89|42.68|42.86|42.65|42.91|42.7|42.82|42.61|68
1755257100000|2025-08-15 11:25:00|42.85|42.64|42.83|42.62|42.86|42.65|42.8|42.59|62
1755257400000|2025-08-15 11:30:00|42.82|42.61|42.84|42.63|42.88|42.67|42.8|42.59|58
1755257700000|2025-08-15 11:35:00|42.83|42.62|42.87|42.66|42.88|42.67|42.8|42.59|40
1755258000000|2025-08-15 11:40:00|42.89|42.68|42.92|42.71|42.94|42.73|42.88|42.67|40
1755258300000|2025-08-15 11:45:00|42.93|42.72|43.05|42.84|43.05|42.84|42.92|42.71|49
1755258600000|2025-08-15 11:50:00|43.06|42.85|43.02|42.81|43.09|42.88|43.01|42.8|21
1755258900000|2025-08-15 11:55:00|43.01|42.8|42.97|42.76|43.04|42.83|42.97|42.76|30
1755259200000|2025-08-15 12:00:00|42.95|42.74|43.04|42.83|43.07|42.86|42.9|42.69|65
1755259500000|2025-08-15 12:05:00|43.03|42.82|43.02|42.81|43.05|42.84|42.95|42.74|61
1755259800000|2025-08-15 12:10:00|43.01|42.8|43.07|42.86|43.11|42.9|43|42.79|59
1755260100000|2025-08-15 12:15:00|43.06|42.85|42.92|42.71|43.09|42.88|42.92|42.71|53
1755260400000|2025-08-15 12:20:00|42.9|42.69|42.85|42.64|42.9|42.69|42.67|42.46|254
1755260700000|2025-08-15 12:25:00|42.86|42.65|42.86|42.65|42.97|42.76|42.85|42.64|149
1755261000000|2025-08-15 12:30:00|42.84|42.63|43.1|42.89|43.41|43.2|42.69|42.48|308
1755261300000|2025-08-15 12:35:00|43.09|42.88|42.96|42.75|43.09|42.88|42.89|42.68|177
1755261600000|2025-08-15 12:40:00|42.97|42.76|43.04|42.83|43.07|42.86|42.93|42.72|120
1755261900000|2025-08-15 12:45:00|43.05|42.84|43.15|42.94|43.19|42.98|43.05|42.84|90
1755262200000|2025-08-15 12:50:00|43.14|42.93|43.03|42.82|43.14|42.93|42.93|42.72|80
1755262500000|2025-08-15 12:55:00|42.99|42.78|43.02|42.81|43.1|42.89|42.98|42.77|53
1755262800000|2025-08-15 13:00:00|43.01|42.8|43.04|42.83|43.07|42.86|42.98|42.77|68
1755263100000|2025-08-15 13:05:00|43.03|42.82|43.03|42.82|43.13|42.92|43.01|42.8|89
1755263400000|2025-08-15 13:10:00|43.02|42.81|42.89|42.68|43.02|42.81|42.86|42.65|73
1755263700000|2025-08-15 13:15:00|42.9|42.69|42.93|42.72|42.94|42.73|42.84|42.63|110
1755264000000|2025-08-15 13:20:00|42.92|42.71|42.93|42.72|43|42.79|42.91|42.7|106
1755264300000|2025-08-15 13:25:00|42.91|42.7|42.98|42.77|43.06|42.85|42.86|42.65|117
1755264600000|2025-08-15 13:30:00|42.97|42.76|42.89|42.68|43.04|42.83|42.86|42.65|228
1755264900000|2025-08-15 13:35:00|42.9|42.69|42.72|42.51|42.91|42.7|42.65|42.44|190
1755265200000|2025-08-15 13:40:00|42.71|42.5|42.66|42.45|42.78|42.57|42.65|42.44|141
1755265500000|2025-08-15 13:45:00|42.65|42.44|42.5|42.29|42.69|42.48|42.49|42.28|178
1755265800000|2025-08-15 13:50:00|42.51|42.3|42.45|42.24|42.66|42.45|42.42|42.21|160
1755266100000|2025-08-15 13:55:00|42.47|42.26|42.57|42.36|42.59|42.38|42.46|42.25|138
1755266400000|2025-08-15 14:00:00|42.5|42.29|42.72|42.51|42.75|42.54|42.39|42.18|273
1755266700000|2025-08-15 14:05:00|42.71|42.5|42.76|42.55|42.8|42.59|42.62|42.41|194
1755267000000|2025-08-15 14:10:00|42.75|42.54|42.65|42.44|42.76|42.55|42.59|42.38|181
1755267300000|2025-08-15 14:15:00|42.66|42.45|42.68|42.47|42.78|42.57|42.63|42.42|140
1755267600000|2025-08-15 14:20:00|42.67|42.46|42.38|42.17|42.68|42.47|42.38|42.17|220
1755267900000|2025-08-15 14:25:00|42.37|42.16|42.38|42.17|42.47|42.26|42.33|42.12|192
1755268200000|2025-08-15 14:30:00|42.39|42.18|42.31|42.1|42.43|42.22|42.24|42.03|268
1755268500000|2025-08-15 14:35:00|42.32|42.11|42.47|42.26|42.49|42.28|42.28|42.07|153
1755268800000|2025-08-15 14:40:00|42.48|42.27|42.35|42.14|42.5|42.29|42.29|42.08|173
1755269100000|2025-08-15 14:45:00|42.36|42.15|42.34|42.13|42.43|42.22|42.2|41.99|182
1755269400000|2025-08-15 14:50:00|42.33|42.12|42.17|41.96|42.35|42.14|42.11|41.9|200
1755269700000|2025-08-15 14:55:00|42.18|41.97|42.19|41.98|42.26|42.05|42.11|41.9|180
1755270000000|2025-08-15 15:00:00|42.2|41.99|42.03|41.82|42.24|42.03|42.01|41.8|171
1755270300000|2025-08-15 15:05:00|42.04|41.83|41.93|41.72|42.1|41.89|41.91|41.7|183
1755270600000|2025-08-15 15:10:00|41.94|41.73|42.05|41.84|42.13|41.92|41.94|41.73|196
1755270900000|2025-08-15 15:15:00|42.04|41.83|42.15|41.94|42.22|42.01|41.99|41.78|200
1755271200000|2025-08-15 15:20:00|42.14|41.93|41.91|41.7|42.16|41.95|41.78|41.57|230
1755271500000|2025-08-15 15:25:00|41.9|41.69|41.8|41.59|41.94|41.73|41.75|41.54|224
1755271800000|2025-08-15 15:30:00|41.82|41.61|41.95|41.74|42.05|41.84|41.82|41.61|177
1755272100000|2025-08-15 15:35:00|41.96|41.75|41.92|41.71|42.12|41.91|41.91|41.7|145
1755272400000|2025-08-15 15:40:00|41.94|41.73|41.63|41.42|41.97|41.76|41.59|41.38|242
1755272700000|2025-08-15 15:45:00|41.62|41.41|41.66|41.45|41.76|41.55|41.56|41.35|245
1755273000000|2025-08-15 15:50:00|41.67|41.46|41.87|41.66|41.93|41.72|41.67|41.46|190
1755273300000|2025-08-15 15:55:00|41.88|41.67|41.71|41.5|41.88|41.67|41.68|41.47|149
1755273600000|2025-08-15 16:00:00|41.69|41.48|41.49|41.28|41.74|41.53|41.48|41.27|131
1755273900000|2025-08-15 16:05:00|41.5|41.29|41.35|41.14|41.56|41.35|41.27|41.06|272
1755274200000|2025-08-15 16:10:00|41.36|41.15|41.45|41.24|41.53|41.32|41.3|41.09|196
1755274500000|2025-08-15 16:15:00|41.44|41.23|41.46|41.25|41.5|41.29|41.31|41.1|190
1755274800000|2025-08-15 16:20:00|41.44|41.23|41.63|41.42|41.63|41.42|41.36|41.15|161
1755275100000|2025-08-15 16:25:00|41.62|41.41|41.51|41.3|41.7|41.49|41.51|41.3|151
1755275400000|2025-08-15 16:30:00|41.5|41.29|41.8|41.59|41.84|41.63|41.49|41.28|169
1755275700000|2025-08-15 16:35:00|41.78|41.57|41.82|41.61|41.87|41.66|41.73|41.52|127
1755276000000|2025-08-15 16:40:00|41.83|41.62|41.81|41.6|41.86|41.65|41.78|41.57|107
1755276300000|2025-08-15 16:45:00|41.8|41.59|42|41.79|42.01|41.8|41.8|41.59|92
1755276600000|2025-08-15 16:50:00|42.01|41.8|41.99|41.78|42.05|41.84|41.95|41.74|107
1755276900000|2025-08-15 16:55:00|41.98|41.77|42.02|41.81|42.06|41.85|41.93|41.72|90
1755277200000|2025-08-15 17:00:00|42.01|41.8|41.97|41.76|42.06|41.85|41.96|41.75|62
1755277500000|2025-08-15 17:05:00|41.94|41.73|41.93|41.72|42.1|41.89|41.9|41.69|105
1755277800000|2025-08-15 17:10:00|41.94|41.73|41.89|41.68|41.95|41.74|41.82|41.61|97
1755278100000|2025-08-15 17:15:00|41.9|41.69|41.89|41.68|41.99|41.78|41.89|41.68|55
1755278400000|2025-08-15 17:20:00|41.88|41.67|41.94|41.73|42.01|41.8|41.75|41.54|79
1755278700000|2025-08-15 17:25:00|41.96|41.75|42.31|42.1|42.53|42.32|41.95|41.74|165
1755279000000|2025-08-15 17:30:00|42.32|42.11|42.14|41.93|42.34|42.13|42.08|41.87|169
1755279300000|2025-08-15 17:35:00|42.13|41.92|42.3|42.09|42.31|42.1|42.12|41.91|137
1755279600000|2025-08-15 17:40:00|42.29|42.08|42.38|42.17|42.41|42.2|42.29|42.08|125
1755279900000|2025-08-15 17:45:00|42.37|42.16|42.28|42.07|42.38|42.17|42.24|42.03|133
1755280200000|2025-08-15 17:50:00|42.27|42.06|42.21|42|42.28|42.07|42.18|41.97|82
1755280500000|2025-08-15 17:55:00|42.22|42.01|42.27|42.06|42.3|42.09|42.2|41.99|52
1755280800000|2025-08-15 18:00:00|42.28|42.07|42.29|42.08|42.37|42.16|42.22|42.01|97
1755281100000|2025-08-15 18:05:00|42.3|42.09|42.25|42.04|42.33|42.12|42.22|42.01|85
1755281400000|2025-08-15 18:10:00|42.24|42.03|42.34|42.13|42.36|42.15|42.21|42|79
1755281700000|2025-08-15 18:15:00|42.35|42.14|42.43|42.22|42.44|42.23|42.31|42.1|88
1755282000000|2025-08-15 18:20:00|42.44|42.23|42.47|42.26|42.54|42.33|42.43|42.22|76
1755282300000|2025-08-15 18:25:00|42.48|42.27|42.5|42.29|42.53|42.32|42.43|42.22|83
1755282600000|2025-08-15 18:30:00|42.47|42.26|42.52|42.31|42.56|42.35|42.47|42.26|144
1755282900000|2025-08-15 18:35:00|42.51|42.3|42.4|42.19|42.52|42.31|42.37|42.16|88
1755283200000|2025-08-15 18:40:00|42.41|42.2|42.3|42.09|42.42|42.21|42.29|42.08|64
1755283500000|2025-08-15 18:45:00|42.31|42.1|42.35|42.14|42.39|42.18|42.19|41.98|132
1755283800000|2025-08-15 18:50:00|42.36|42.15|42.68|42.47|42.69|42.48|42.35|42.14|109
1755284100000|2025-08-15 18:55:00|42.69|42.48|42.58|42.37|42.76|42.55|42.43|42.22|191
1755284400000|2025-08-15 19:00:00|42.59|42.38|42.52|42.31|42.62|42.41|42.44|42.23|184
1755284700000|2025-08-15 19:05:00|42.53|42.32|42.62|42.41|42.72|42.51|42.51|42.3|158
1755285000000|2025-08-15 19:10:00|42.63|42.42|42.84|42.63|42.86|42.65|42.53|42.32|104
1755285300000|2025-08-15 19:15:00|42.82|42.61|42.85|42.64|42.94|42.73|42.81|42.6|160
1755285600000|2025-08-15 19:20:00|42.86|42.65|42.64|42.43|42.87|42.66|42.64|42.43|168
1755285900000|2025-08-15 19:25:00|42.65|42.44|42.65|42.44|42.74|42.53|42.6|42.39|109
1755286200000|2025-08-15 19:30:00|42.66|42.45|42.61|42.4|42.66|42.45|42.52|42.31|88
1755286500000|2025-08-15 19:35:00|42.6|42.39|42.52|42.31|42.6|42.39|42.5|42.29|54
1755286800000|2025-08-15 19:40:00|42.53|42.32|42.58|42.37|42.62|42.41|42.52|42.31|99
1755287100000|2025-08-15 19:45:00|42.59|42.38|42.48|42.27|42.62|42.41|42.47|42.26|67
1755287400000|2025-08-15 19:50:00|42.47|42.26|42.43|42.22|42.48|42.27|42.41|42.2|76
1755287700000|2025-08-15 19:55:00|42.42|42.21|42.45|42.24|42.46|42.25|42.36|42.15|104
1755288000000|2025-08-15 20:00:00|42.46|42.25|42.37|42.16|42.46|42.25|42.3|42.09|168
1755288300000|2025-08-15 20:05:00|42.36|42.15|42.42|42.21|42.42|42.21|42.31|42.1|120
1755288600000|2025-08-15 20:10:00|42.43|42.22|42.37|42.16|42.44|42.23|42.32|42.11|123
1755288900000|2025-08-15 20:15:00|42.36|42.15|42.41|42.2|42.43|42.22|42.32|42.11|130
1755289200000|2025-08-15 20:20:00|42.4|42.19|42.34|42.13|42.42|42.21|42.31|42.1|121
1755289500000|2025-08-15 20:25:00|42.35|42.14|42.56|42.35|42.62|42.41|42.35|42.14|104
1755289800000|2025-08-15 20:30:00|42.55|42.34|42.55|42.34|42.78|42.57|42.54|42.33|194
1755290100000|2025-08-15 20:35:00|42.56|42.35|42.64|42.43|42.64|42.43|42.52|42.31|145
1755290400000|2025-08-15 20:40:00|42.63|42.42|42.56|42.35|42.68|42.47|42.54|42.33|129
1755290700000|2025-08-15 20:45:00|42.55|42.34|42.53|42.32|42.59|42.38|42.49|42.28|161
1755291000000|2025-08-15 20:50:00|42.54|42.33|42.58|42.37|42.6|42.39|42.52|42.31|90
1755291300000|2025-08-15 20:55:00|42.57|42.36|42.72|42.51|42.79|42.58|42.57|42.36|126
1755327600000|2025-08-16 07:00:00|42.82|42.61|42.88|42.67|42.89|42.68|42.78|42.57|57
1755327900000|2025-08-16 07:05:00|42.87|42.66|42.81|42.6|42.9|42.69|42.76|42.55|53
1755328200000|2025-08-16 07:10:00|42.82|42.61|42.88|42.67|42.91|42.7|42.81|42.6|57
1755328500000|2025-08-16 07:15:00|42.89|42.68|42.89|42.68|42.95|42.74|42.88|42.67|37
1755328800000|2025-08-16 07:20:00|42.88|42.67|42.87|42.66|42.9|42.69|42.85|42.64|42
1755329100000|2025-08-16 07:25:00|42.86|42.65|42.87|42.66|42.89|42.68|42.86|42.65|48
1755329400000|2025-08-16 07:30:00|42.88|42.67|42.93|42.72|42.94|42.73|42.86|42.65|98
1755329700000|2025-08-16 07:35:00|42.92|42.71|42.92|42.71|42.95|42.74|42.9|42.69|61
1755330000000|2025-08-16 07:40:00|42.93|42.72|42.88|42.67|42.93|42.72|42.84|42.63|54
1755330300000|2025-08-16 07:45:00|42.87|42.66|42.94|42.73|42.94|42.73|42.87|42.66|30
1755330600000|2025-08-16 07:50:00|42.93|42.72|42.95|42.74|42.96|42.75|42.89|42.68|37
1755330900000|2025-08-16 07:55:00|42.94|42.73|42.92|42.71|42.95|42.74|42.9|42.69|27
1755331200000|2025-08-16 08:00:00|42.93|42.72|42.86|42.65|42.94|42.73|42.86|42.65|50
1755331500000|2025-08-16 08:05:00|42.85|42.64|42.91|42.7|42.95|42.74|42.84|42.63|45
1755331800000|2025-08-16 08:10:00|42.92|42.71|42.88|42.67|42.94|42.73|42.84|42.63|55
1755332100000|2025-08-16 08:15:00|42.89|42.68|42.87|42.66|42.89|42.68|42.84|42.63|63
1755332400000|2025-08-16 08:20:00|42.88|42.67|42.88|42.67|42.9|42.69|42.83|42.62|55
1755332700000|2025-08-16 08:25:00|42.87|42.66|42.86|42.65|42.89|42.68|42.85|42.64|32
1755333000000|2025-08-16 08:30:00|42.87|42.66|43.06|42.85|43.06|42.85|42.87|42.66|70
1755333300000|2025-08-16 08:35:00|43.05|42.84|43.12|42.91|43.12|42.91|43.03|42.82|60
1755333600000|2025-08-16 08:40:00|43.11|42.9|43.22|43.01|43.23|43.02|43.11|42.9|38
1755333900000|2025-08-16 08:45:00|43.21|43|43.26|43.05|43.32|43.11|43.19|42.98|134
1755334200000|2025-08-16 08:50:00|43.27|43.06|43.21|43|43.29|43.08|43.2|42.99|69
1755334500000|2025-08-16 08:55:00|43.22|43.01|43.22|43.01|43.31|43.1|43.21|43|82
1755334800000|2025-08-16 09:00:00|43.23|43.02|43.31|43.1|43.33|43.12|43.23|43.02|87
1755335100000|2025-08-16 09:05:00|43.32|43.11|43.31|43.1|43.36|43.15|43.28|43.07|74
1755335400000|2025-08-16 09:10:00|43.3|43.09|43.35|43.14|43.38|43.17|43.3|43.09|59
1755335700000|2025-08-16 09:15:00|43.34|43.13|43.31|43.1|43.34|43.13|43.29|43.08|76
1755336000000|2025-08-16 09:20:00|43.32|43.11|43.35|43.14|43.36|43.15|43.31|43.1|48
1755336300000|2025-08-16 09:25:00|43.34|43.13|43.37|43.16|43.41|43.2|43.33|43.12|48
1755336600000|2025-08-16 09:30:00|43.38|43.17|43.4|43.19|43.4|43.19|43.32|43.11|54
1755336900000|2025-08-16 09:35:00|43.39|43.18|43.38|43.17|43.41|43.2|43.34|43.13|46
1755337200000|2025-08-16 09:40:00|43.39|43.18|43.34|43.13|43.39|43.18|43.29|43.08|56
1755337500000|2025-08-16 09:45:00|43.33|43.12|43.1|42.89|43.34|43.13|43.1|42.89|103
1755337800000|2025-08-16 09:50:00|43.11|42.9|43.11|42.9|43.15|42.94|43.03|42.82|154
1755338100000|2025-08-16 09:55:00|43.12|42.91|42.95|42.74|43.14|42.93|42.95|42.74|176
1755338400000|2025-08-16 10:00:00|42.94|42.73|43.05|42.84|43.07|42.86|42.88|42.67|268
1755338700000|2025-08-16 10:05:00|43.06|42.85|42.93|42.72|43.08|42.87|42.93|42.72|174
1755339000000|2025-08-16 10:10:00|42.94|42.73|42.94|42.73|42.97|42.76|42.91|42.7|145
1755339300000|2025-08-16 10:15:00|42.95|42.74|42.97|42.76|43.02|42.81|42.92|42.71|131
1755339600000|2025-08-16 10:20:00|42.96|42.75|42.94|42.73|43.03|42.82|42.84|42.63|189
1755339900000|2025-08-16 10:25:00|42.93|42.72|42.92|42.71|42.98|42.77|42.88|42.67|156
1755340200000|2025-08-16 10:30:00|42.91|42.7|42.78|42.57|42.92|42.71|42.76|42.55|140
1755340500000|2025-08-16 10:35:00|42.79|42.58|42.73|42.52|42.83|42.62|42.7|42.49|157
1755340800000|2025-08-16 10:40:00|42.72|42.51|42.72|42.51|42.76|42.55|42.66|42.45|111
1755341100000|2025-08-16 10:45:00|42.71|42.5|42.76|42.55|42.77|42.56|42.69|42.48|112
1755341400000|2025-08-16 10:50:00|42.77|42.56|42.74|42.53|42.81|42.6|42.73|42.52|89
1755341700000|2025-08-16 10:55:00|42.75|42.54|42.7|42.49|42.75|42.54|42.64|42.43|90
1755342000000|2025-08-16 11:00:00|42.71|42.5|42.75|42.54|42.81|42.6|42.68|42.47|95
1755342300000|2025-08-16 11:05:00|42.76|42.55|42.76|42.55|42.82|42.61|42.73|42.52|62
1755342600000|2025-08-16 11:10:00|42.77|42.56|42.81|42.6|42.81|42.6|42.73|42.52|70
1755342900000|2025-08-16 11:15:00|42.82|42.61|42.75|42.54|42.86|42.65|42.73|42.52|90
1755343200000|2025-08-16 11:20:00|42.76|42.55|42.73|42.52|42.76|42.55|42.69|42.48|62
1755343500000|2025-08-16 11:25:00|42.74|42.53|42.66|42.45|42.74|42.53|42.65|42.44|69
1755343800000|2025-08-16 11:30:00|42.67|42.46|42.72|42.51|42.75|42.54|42.64|42.43|70
1755344100000|2025-08-16 11:35:00|42.73|42.52|42.71|42.5|42.77|42.56|42.71|42.5|69
1755344400000|2025-08-16 11:40:00|42.72|42.51|42.6|42.39|42.73|42.52|42.58|42.37|59
1755344700000|2025-08-16 11:45:00|42.59|42.38|42.62|42.41|42.66|42.45|42.59|42.38|70
1755345000000|2025-08-16 11:50:00|42.61|42.4|42.51|42.3|42.63|42.42|42.5|42.29|145
1755345300000|2025-08-16 11:55:00|42.52|42.31|42.49|42.28|42.56|42.35|42.48|42.27|95
1755345600000|2025-08-16 12:00:00|42.5|42.29|42.54|42.33|42.54|42.33|42.42|42.21|134
1755345900000|2025-08-16 12:05:00|42.55|42.34|42.52|42.31|42.58|42.37|42.49|42.28|126
1755346200000|2025-08-16 12:10:00|42.51|42.3|42.53|42.32|42.57|42.36|42.51|42.3|81
1755346500000|2025-08-16 12:15:00|42.54|42.33|42.54|42.33|42.56|42.35|42.46|42.25|91
1755346800000|2025-08-16 12:20:00|42.55|42.34|42.45|42.24|42.56|42.35|42.45|42.24|132
1755347100000|2025-08-16 12:25:00|42.46|42.25|42.48|42.27|42.5|42.29|42.37|42.16|115
1755347400000|2025-08-16 12:30:00|42.49|42.28|42.54|42.33|42.62|42.41|42.47|42.26|162
1755347700000|2025-08-16 12:35:00|42.53|42.32|42.55|42.34|42.59|42.38|42.52|42.31|81
1755348000000|2025-08-16 12:40:00|42.56|42.35|42.57|42.36|42.58|42.37|42.46|42.25|112
1755348300000|2025-08-16 12:45:00|42.58|42.37|42.63|42.42|42.64|42.43|42.56|42.35|92
1755348600000|2025-08-16 12:50:00|42.64|42.43|42.65|42.44|42.67|42.46|42.6|42.39|69
1755348900000|2025-08-16 12:55:00|42.64|42.43|42.68|42.47|42.69|42.48|42.63|42.42|63
1755349200000|2025-08-16 13:00:00|42.67|42.46|42.74|42.53|42.79|42.58|42.66|42.45|72
1755349500000|2025-08-16 13:05:00|42.73|42.52|42.74|42.53|42.75|42.54|42.7|42.49|47
1755349800000|2025-08-16 13:10:00|42.75|42.54|42.82|42.61|42.82|42.61|42.7|42.49|60
1755350100000|2025-08-16 13:15:00|42.83|42.62|42.87|42.66|42.92|42.71|42.8|42.59|91
1755350400000|2025-08-16 13:20:00|42.86|42.65|42.83|42.62|42.87|42.66|42.8|42.59|68
1755350700000|2025-08-16 13:25:00|42.84|42.63|42.84|42.63|42.88|42.67|42.81|42.6|63
1755351000000|2025-08-16 13:30:00|42.85|42.64|42.77|42.56|42.87|42.66|42.76|42.55|71
1755351300000|2025-08-16 13:35:00|42.78|42.57|42.75|42.54|42.8|42.59|42.73|42.52|50
1755351600000|2025-08-16 13:40:00|42.76|42.55|42.77|42.56|42.83|42.62|42.74|42.53|80
1755351900000|2025-08-16 13:45:00|42.76|42.55|42.5|42.29|42.78|42.57|42.49|42.28|101
1755352200000|2025-08-16 13:50:00|42.49|42.28|42.56|42.35|42.57|42.36|42.46|42.25|96
1755352500000|2025-08-16 13:55:00|42.55|42.34|42.52|42.31|42.57|42.36|42.51|42.3|44
1755352800000|2025-08-16 14:00:00|42.53|42.32|42.56|42.35|42.58|42.37|42.5|42.29|94
1755353100000|2025-08-16 14:05:00|42.55|42.34|42.49|42.28|42.55|42.34|42.47|42.26|97
1755353400000|2025-08-16 14:10:00|42.5|42.29|42.56|42.35|42.6|42.39|42.49|42.28|77
1755353700000|2025-08-16 14:15:00|42.55|42.34|42.54|42.33|42.56|42.35|42.5|42.29|62
1755354000000|2025-08-16 14:20:00|42.55|42.34|42.63|42.42|42.67|42.46|42.54|42.33|53
1755354300000|2025-08-16 14:25:00|42.62|42.41|42.73|42.52|42.81|42.6|42.59|42.38|77
1755354600000|2025-08-16 14:30:00|42.72|42.51|42.74|42.53|42.75|42.54|42.67|42.46|103
1755354900000|2025-08-16 14:35:00|42.73|42.52|42.73|42.52|42.77|42.56|42.65|42.44|83
1755355200000|2025-08-16 14:40:00|42.72|42.51|42.71|42.5|42.73|42.52|42.65|42.44|38
1755355500000|2025-08-16 14:45:00|42.72|42.51|42.78|42.57|42.84|42.63|42.71|42.5|89
1755355800000|2025-08-16 14:50:00|42.77|42.56|42.8|42.59|42.81|42.6|42.75|42.54|78
1755356100000|2025-08-16 14:55:00|42.81|42.6|42.75|42.54|42.83|42.62|42.75|42.54|53
1755356400000|2025-08-16 15:00:00|42.76|42.55|42.75|42.54|42.86|42.65|42.75|42.54|108
1755356700000|2025-08-16 15:05:00|42.74|42.53|42.68|42.47|42.82|42.61|42.67|42.46|73
1755357000000|2025-08-16 15:10:00|42.69|42.48|42.71|42.5|42.71|42.5|42.64|42.43|52
1755357300000|2025-08-16 15:15:00|42.7|42.49|42.67|42.46|42.73|42.52|42.66|42.45|64
1755357600000|2025-08-16 15:20:00|42.68|42.47|42.7|42.49|42.74|42.53|42.67|42.46|53
1755357900000|2025-08-16 15:25:00|42.71|42.5|42.71|42.5|42.73|42.52|42.67|42.46|51
1755358200000|2025-08-16 15:30:00|42.72|42.51|42.67|42.46|42.74|42.53|42.65|42.44|79
1755358500000|2025-08-16 15:35:00|42.68|42.47|42.65|42.44|42.77|42.56|42.64|42.43|92
1755358800000|2025-08-16 15:40:00|42.66|42.45|42.68|42.47|42.68|42.47|42.58|42.37|69
1755359100000|2025-08-16 15:45:00|42.69|42.48|42.77|42.56|42.77|42.56|42.63|42.42|76
1755359400000|2025-08-16 15:50:00|42.78|42.57|42.77|42.56|42.82|42.61|42.76|42.55|54
1755359700000|2025-08-16 15:55:00|42.78|42.57|42.77|42.56|42.83|42.62|42.74|42.53|34
1755360000000|2025-08-16 16:00:00|42.76|42.55|42.86|42.65|42.88|42.67|42.75|42.54|61
1755360300000|2025-08-16 16:05:00|42.87|42.66|42.84|42.63|42.87|42.66|42.76|42.55|77
1755360600000|2025-08-16 16:10:00|42.83|42.62|42.85|42.64|42.86|42.65|42.82|42.61|37
1755360900000|2025-08-16 16:15:00|42.84|42.63|42.89|42.68|42.9|42.69|42.83|42.62|44
1755361200000|2025-08-16 16:20:00|42.88|42.67|42.88|42.67|42.93|42.72|42.81|42.6|103
1755361500000|2025-08-16 16:25:00|42.89|42.68|42.89|42.68|42.9|42.69|42.82|42.61|95
1755361800000|2025-08-16 16:30:00|42.9|42.69|42.86|42.65|42.93|42.72|42.77|42.56|95
1755362100000|2025-08-16 16:35:00|42.87|42.66|42.79|42.58|42.88|42.67|42.77|42.56|41
1755362400000|2025-08-16 16:40:00|42.8|42.59|42.79|42.58|42.8|42.59|42.72|42.51|56
1755362700000|2025-08-16 16:45:00|42.78|42.57|42.76|42.55|42.8|42.59|42.71|42.5|105
1755363000000|2025-08-16 16:50:00|42.77|42.56|42.78|42.57|42.84|42.63|42.76|42.55|57
1755363300000|2025-08-16 16:55:00|42.79|42.58|42.82|42.61|42.84|42.63|42.78|42.57|42
1755363600000|2025-08-16 17:00:00|42.81|42.6|42.75|42.54|42.84|42.63|42.75|42.54|51
1755363900000|2025-08-16 17:05:00|42.76|42.55|42.74|42.53|42.76|42.55|42.72|42.51|88
1755364200000|2025-08-16 17:10:00|42.75|42.54|42.63|42.42|42.75|42.54|42.62|42.41|110
1755364500000|2025-08-16 17:15:00|42.64|42.43|42.59|42.38|42.64|42.43|42.54|42.33|74
1755364800000|2025-08-16 17:20:00|42.6|42.39|42.62|42.41|42.64|42.43|42.58|42.37|52
1755365100000|2025-08-16 17:25:00|42.63|42.42|42.64|42.43|42.64|42.43|42.61|42.4|53
1755365400000|2025-08-16 17:30:00|42.63|42.42|42.61|42.4|42.67|42.46|42.6|42.39|39
1755365700000|2025-08-16 17:35:00|42.62|42.41|42.57|42.36|42.63|42.42|42.57|42.36|26
1755366000000|2025-08-16 17:40:00|42.58|42.37|42.57|42.36|42.58|42.37|42.53|42.32|58
1755366300000|2025-08-16 17:45:00|42.58|42.37|42.63|42.42|42.63|42.42|42.53|42.32|40
1755366600000|2025-08-16 17:50:00|42.62|42.41|42.62|42.41|42.63|42.42|42.6|42.39|51
1755366900000|2025-08-16 17:55:00|42.61|42.4|42.57|42.36|42.61|42.4|42.54|42.33|69
1755367200000|2025-08-16 18:00:00|42.56|42.35|42.52|42.31|42.56|42.35|42.52|42.31|71
1755367500000|2025-08-16 18:05:00|42.53|42.32|42.58|42.37|42.64|42.43|42.53|42.32|50
1755367800000|2025-08-16 18:10:00|42.59|42.38|42.74|42.53|42.74|42.53|42.57|42.36|64
1755368100000|2025-08-16 18:15:00|42.75|42.54|42.74|42.53|42.79|42.58|42.7|42.49|84
1755368400000|2025-08-16 18:20:00|42.73|42.52|42.73|42.52|42.74|42.53|42.65|42.44|63
1755368700000|2025-08-16 18:25:00|42.72|42.51|42.7|42.49|42.74|42.53|42.69|42.48|45
1755369000000|2025-08-16 18:30:00|42.69|42.48|42.81|42.6|42.81|42.6|42.69|42.48|41
1755369300000|2025-08-16 18:35:00|42.8|42.59|42.82|42.61|42.85|42.64|42.79|42.58|37
1755369600000|2025-08-16 18:40:00|42.81|42.6|42.81|42.6|42.87|42.66|42.8|42.59|37
1755369900000|2025-08-16 18:45:00|42.8|42.59|42.84|42.63|42.85|42.64|42.8|42.59|47
1755370200000|2025-08-16 18:50:00|42.85|42.64|42.84|42.63|42.88|42.67|42.8|42.59|38
1755370500000|2025-08-16 18:55:00|42.85|42.64|42.86|42.65|42.86|42.65|42.82|42.61|30
1755370800000|2025-08-16 19:00:00|42.85|42.64|42.87|42.66|42.9|42.69|42.84|42.63|51
1755371100000|2025-08-16 19:05:00|42.86|42.65|42.87|42.66|42.9|42.69|42.85|42.64|42
1755371400000|2025-08-16 19:10:00|42.86|42.65|42.88|42.67|42.91|42.7|42.84|42.63|37
1755371700000|2025-08-16 19:15:00|42.89|42.68|42.89|42.68|42.91|42.7|42.86|42.65|23
1755372000000|2025-08-16 19:20:00|42.9|42.69|42.9|42.69|42.92|42.71|42.88|42.67|39
1755372300000|2025-08-16 19:25:00|42.91|42.7|42.9|42.69|42.93|42.72|42.89|42.68|20
1755372600000|2025-08-16 19:30:00|42.91|42.7|42.95|42.74|43|42.79|42.91|42.7|85
1755372900000|2025-08-16 19:35:00|42.94|42.73|42.95|42.74|42.96|42.75|42.91|42.7|64
1755373200000|2025-08-16 19:40:00|42.96|42.75|42.95|42.74|42.97|42.76|42.93|42.72|42
1755373500000|2025-08-16 19:45:00|42.96|42.75|42.95|42.74|42.98|42.77|42.93|42.72|48
1755373800000|2025-08-16 19:50:00|42.94|42.73|42.9|42.69|42.95|42.74|42.88|42.67|31
1755374100000|2025-08-16 19:55:00|42.89|42.68|42.86|42.65|42.9|42.69|42.85|42.64|16
1755374400000|2025-08-16 20:00:00|42.87|42.66|42.86|42.65|42.91|42.7|42.86|42.65|40
1755374700000|2025-08-16 20:05:00|42.85|42.64|42.82|42.61|42.85|42.64|42.8|42.59|24
1755375000000|2025-08-16 20:10:00|42.83|42.62|42.89|42.68|42.89|42.68|42.82|42.61|19
1755375300000|2025-08-16 20:15:00|42.9|42.69|42.96|42.75|42.96|42.75|42.9|42.69|23
1755375600000|2025-08-16 20:20:00|42.97|42.76|42.9|42.69|42.99|42.78|42.9|42.69|40
1755375900000|2025-08-16 20:25:00|42.91|42.7|42.85|42.64|42.93|42.72|42.85|42.64|23
1755376200000|2025-08-16 20:30:00|42.86|42.65|42.82|42.61|42.87|42.66|42.82|42.61|31
1755376500000|2025-08-16 20:35:00|42.83|42.62|42.86|42.65|42.88|42.67|42.82|42.61|46
1755376800000|2025-08-16 20:40:00|42.87|42.66|42.85|42.64|42.88|42.67|42.85|42.64|39
1755377100000|2025-08-16 20:45:00|42.86|42.65|42.89|42.68|42.89|42.68|42.86|42.65|24
1755377400000|2025-08-16 20:50:00|42.88|42.67|42.86|42.65|42.89|42.68|42.82|42.61|19
1755377700000|2025-08-16 20:55:00|42.87|42.66|42.92|42.71|42.92|42.71|42.85|42.64|36
1755378000000|2025-08-16 21:00:00|42.93|42.72|42.89|42.68|42.94|42.73|42.87|42.66|35
1755378300000|2025-08-16 21:05:00|42.9|42.69|42.86|42.65|42.92|42.71|42.86|42.65|11
1755378600000|2025-08-16 21:10:00|42.85|42.64|42.83|42.62|42.85|42.64|42.81|42.6|33
1755378900000|2025-08-16 21:15:00|42.84|42.63|42.82|42.61|42.86|42.65|42.81|42.6|29
1755379200000|2025-08-16 21:20:00|42.83|42.62|42.84|42.63|42.85|42.64|42.82|42.61|26
1755379500000|2025-08-16 21:25:00|42.85|42.64|42.85|42.64|42.87|42.66|42.85|42.64|7
1755379800000|2025-08-16 21:30:00|42.86|42.65|42.81|42.6|42.86|42.65|42.8|42.59|10
1755380100000|2025-08-16 21:35:00|42.8|42.59|42.82|42.61|42.83|42.62|42.8|42.59|11
1755380400000|2025-08-16 21:40:00|42.81|42.6|42.8|42.59|42.81|42.6|42.79|42.58|14
1755380700000|2025-08-16 21:45:00|42.79|42.58|42.79|42.58|42.79|42.58|42.79|42.58|1
1755381000000|2025-08-16 21:50:00|42.78|42.57|42.81|42.6|42.81|42.6|42.77|42.56|8
1755381300000|2025-08-16 21:55:00|42.8|42.59|42.76|42.55|42.8|42.59|42.75|42.54|9
1755381600000|2025-08-16 22:00:00|42.77|42.56|42.73|42.52|42.79|42.58|42.7|42.49|115
1755381900000|2025-08-16 22:05:00|42.72|42.51|42.74|42.53|42.79|42.58|42.71|42.5|61
1755382200000|2025-08-16 22:10:00|42.75|42.54|42.74|42.53|42.78|42.57|42.74|42.53|72
1755382500000|2025-08-16 22:15:00|42.75|42.54|42.75|42.54|42.76|42.55|42.73|42.52|59
1755382800000|2025-08-16 22:20:00|42.74|42.53|42.76|42.55|42.77|42.56|42.73|42.52|21
1755383100000|2025-08-16 22:25:00|42.75|42.54|42.8|42.59|42.8|42.59|42.75|42.54|26
1755383400000|2025-08-16 22:30:00|42.79|42.58|42.82|42.61|42.84|42.63|42.77|42.56|42
1755383700000|2025-08-16 22:35:00|42.81|42.6|42.85|42.64|42.86|42.65|42.81|42.6|19
1755384000000|2025-08-16 22:40:00|42.84|42.63|42.84|42.63|42.89|42.68|42.83|42.62|57
1755384300000|2025-08-16 22:45:00|42.83|42.62|42.85|42.64|42.86|42.65|42.83|42.62|33
1755384600000|2025-08-16 22:50:00|42.86|42.65|42.86|42.65|42.89|42.68|42.84|42.63|57
1755384900000|2025-08-16 22:55:00|42.87|42.66|42.81|42.6|42.9|42.69|42.81|42.6|45
1755385200000|2025-08-16 23:00:00|42.82|42.61|42.79|42.58|42.84|42.63|42.78|42.57|26
1755385500000|2025-08-16 23:05:00|42.8|42.59|42.8|42.59|42.84|42.63|42.8|42.59|29
1755385800000|2025-08-16 23:10:00|42.79|42.58|42.8|42.59|42.84|42.63|42.77|42.56|22
1755386100000|2025-08-16 23:15:00|42.79|42.58|42.78|42.57|42.84|42.63|42.78|42.57|24
1755386400000|2025-08-16 23:20:00|42.77|42.56|42.78|42.57|42.79|42.58|42.71|42.5|44
1755386700000|2025-08-16 23:25:00|42.79|42.58|42.73|42.52|42.8|42.59|42.73|42.52|23
1755387000000|2025-08-16 23:30:00|42.74|42.53|42.74|42.53|42.75|42.54|42.72|42.51|19
1755387300000|2025-08-16 23:35:00|42.75|42.54|42.71|42.5|42.76|42.55|42.71|42.5|15
1755387600000|2025-08-16 23:40:00|42.7|42.49|42.72|42.51|42.73|42.52|42.7|42.49|29
1755387900000|2025-08-16 23:45:00|42.71|42.5|42.76|42.55|42.76|42.55|42.7|42.49|36
1755388200000|2025-08-16 23:50:00|42.75|42.54|42.78|42.57|42.81|42.6|42.74|42.53|31
1755388500000|2025-08-16 23:55:00|42.79|42.58|42.77|42.56|42.8|42.59|42.77|42.56|11
1755388800000|2025-08-17 00:00:00|42.78|42.57|42.75|42.54|42.79|42.58|42.74|42.53|30
1755389100000|2025-08-17 00:05:00|42.76|42.55|42.73|42.52|42.78|42.57|42.73|42.52|14
1755389400000|2025-08-17 00:10:00|42.74|42.53|42.71|42.5|42.74|42.53|42.71|42.5|14
1755389700000|2025-08-17 00:15:00|42.72|42.51|42.72|42.51|42.75|42.54|42.7|42.49|37
1755390000000|2025-08-17 00:20:00|42.71|42.5|42.66|42.45|42.71|42.5|42.66|42.45|29
1755390300000|2025-08-17 00:25:00|42.67|42.46|42.67|42.46|42.69|42.48|42.66|42.45|13
1755390600000|2025-08-17 00:30:00|42.66|42.45|42.64|42.43|42.66|42.45|42.62|42.41|41
1755390900000|2025-08-17 00:35:00|42.65|42.44|42.66|42.45|42.75|42.54|42.65|42.44|72
1755391200000|2025-08-17 00:40:00|42.65|42.44|42.72|42.51|42.73|42.52|42.65|42.44|58
1755391500000|2025-08-17 00:45:00|42.73|42.52|42.67|42.46|42.74|42.53|42.67|42.46|40
1755391800000|2025-08-17 00:50:00|42.68|42.47|42.71|42.5|42.75|42.54|42.68|42.47|34
1755392100000|2025-08-17 00:55:00|42.7|42.49|42.68|42.47|42.73|42.52|42.68|42.47|23
1755392400000|2025-08-17 01:00:00|42.69|42.48|42.62|42.41|42.69|42.48|42.61|42.4|54
1755392700000|2025-08-17 01:05:00|42.61|42.4|42.61|42.4|42.62|42.41|42.58|42.37|27
1755393000000|2025-08-17 01:10:00|42.62|42.41|42.61|42.4|42.63|42.42|42.59|42.38|26
1755393300000|2025-08-17 01:15:00|42.6|42.39|42.58|42.37|42.61|42.4|42.57|42.36|49
1755393600000|2025-08-17 01:20:00|42.59|42.38|42.62|42.41|42.62|42.41|42.58|42.37|22
1755393900000|2025-08-17 01:25:00|42.61|42.4|42.58|42.37|42.62|42.41|42.57|42.36|13
1755394200000|2025-08-17 01:30:00|42.57|42.36|42.7|42.49|42.7|42.49|42.54|42.33|42
1755394500000|2025-08-17 01:35:00|42.69|42.48|42.74|42.53|42.78|42.57|42.68|42.47|45
1755394800000|2025-08-17 01:40:00|42.73|42.52|42.7|42.49|42.78|42.57|42.65|42.44|58
1755395100000|2025-08-17 01:45:00|42.69|42.48|42.74|42.53|42.75|42.54|42.66|42.45|54
1755395400000|2025-08-17 01:50:00|42.75|42.54|42.73|42.52|42.77|42.56|42.72|42.51|31
1755395700000|2025-08-17 01:55:00|42.74|42.53|42.72|42.51|42.76|42.55|42.71|42.5|16
1755396000000|2025-08-17 02:00:00|42.73|42.52|42.76|42.55|42.79|42.58|42.72|42.51|46
1755396300000|2025-08-17 02:05:00|42.77|42.56|42.72|42.51|42.79|42.58|42.72|42.51|56
1755396600000|2025-08-17 02:10:00|42.73|42.52|42.68|42.47|42.73|42.52|42.66|42.45|38
1755396900000|2025-08-17 02:15:00|42.67|42.46|42.71|42.5|42.72|42.51|42.63|42.42|43
1755397200000|2025-08-17 02:20:00|42.72|42.51|42.82|42.61|42.83|42.62|42.72|42.51|47
1755397500000|2025-08-17 02:25:00|42.83|42.62|42.86|42.65|42.9|42.69|42.83|42.62|43
1755397800000|2025-08-17 02:30:00|42.87|42.66|42.84|42.63|42.89|42.68|42.82|42.61|38
1755398100000|2025-08-17 02:35:00|42.83|42.62|42.85|42.64|42.85|42.64|42.8|42.59|43
1755398400000|2025-08-17 02:40:00|42.86|42.65|42.95|42.74|42.95|42.74|42.85|42.64|52
1755398700000|2025-08-17 02:45:00|42.94|42.73|42.91|42.7|42.94|42.73|42.87|42.66|46
1755399000000|2025-08-17 02:50:00|42.92|42.71|42.94|42.73|42.96|42.75|42.9|42.69|39
1755399300000|2025-08-17 02:55:00|42.93|42.72|42.93|42.72|42.93|42.72|42.9|42.69|17
1755399600000|2025-08-17 03:00:00|42.92|42.71|42.95|42.74|42.97|42.76|42.92|42.71|46
1755399900000|2025-08-17 03:05:00|42.94|42.73|42.92|42.71|42.95|42.74|42.91|42.7|39
1755400200000|2025-08-17 03:10:00|42.93|42.72|42.91|42.7|42.93|42.72|42.9|42.69|9
1755400500000|2025-08-17 03:15:00|42.92|42.71|42.89|42.68|42.92|42.71|42.88|42.67|16
1755400800000|2025-08-17 03:20:00|42.88|42.67|42.85|42.64|42.88|42.67|42.85|42.64|26
1755401100000|2025-08-17 03:25:00|42.86|42.65|42.89|42.68|42.9|42.69|42.84|42.63|22
1755401400000|2025-08-17 03:30:00|42.88|42.67|42.9|42.69|42.91|42.7|42.86|42.65|33
1755401700000|2025-08-17 03:35:00|42.91|42.7|42.95|42.74|42.96|42.75|42.91|42.7|37
1755402000000|2025-08-17 03:40:00|42.94|42.73|43|42.79|43.01|42.8|42.93|42.72|53
1755402300000|2025-08-17 03:45:00|42.99|42.78|42.97|42.76|43.01|42.8|42.97|42.76|27
1755402600000|2025-08-17 03:50:00|42.98|42.77|43.01|42.8|43.01|42.8|42.97|42.76|23
1755402900000|2025-08-17 03:55:00|43|42.79|42.94|42.73|43|42.79|42.92|42.71|28
1755403200000|2025-08-17 04:00:00|42.95|42.74|42.99|42.78|43|42.79|42.94|42.73|29
1755403500000|2025-08-17 04:05:00|42.98|42.77|43.06|42.85|43.07|42.86|42.97|42.76|27
1755403800000|2025-08-17 04:10:00|43.05|42.84|43|42.79|43.05|42.84|42.99|42.78|24
1755404100000|2025-08-17 04:15:00|42.99|42.78|43.03|42.82|43.05|42.84|42.97|42.76|35
1755404400000|2025-08-17 04:20:00|43.04|42.83|43.03|42.82|43.04|42.83|43.01|42.8|30
1755404700000|2025-08-17 04:25:00|43.02|42.81|43|42.79|43.02|42.81|42.98|42.77|17
1755405000000|2025-08-17 04:30:00|42.99|42.78|43.03|42.82|43.05|42.84|42.99|42.78|25
1755405300000|2025-08-17 04:35:00|43.02|42.81|42.98|42.77|43.03|42.82|42.97|42.76|21
1755405600000|2025-08-17 04:40:00|42.99|42.78|43|42.79|43.03|42.82|42.99|42.78|30
1755405900000|2025-08-17 04:45:00|42.99|42.78|43.07|42.86|43.09|42.88|42.99|42.78|31
1755406200000|2025-08-17 04:50:00|43.09|42.88|43.15|42.94|43.15|42.94|43.09|42.88|37
1755406500000|2025-08-17 04:55:00|43.14|42.93|43.14|42.93|43.15|42.94|43.13|42.92|33
1755406800000|2025-08-17 05:00:00|43.15|42.94|43.18|42.97|43.19|42.98|43.11|42.9|52
1755407100000|2025-08-17 05:05:00|43.19|42.98|43.18|42.97|43.19|42.98|43.16|42.95|56
1755407400000|2025-08-17 05:10:00|43.19|42.98|43.23|43.02|43.24|43.03|43.19|42.98|41
1755407700000|2025-08-17 05:15:00|43.24|43.03|43.21|43|43.24|43.03|43.18|42.97|68
1755408000000|2025-08-17 05:20:00|43.2|42.99|43.17|42.96|43.21|43|43.16|42.95|30
1755408300000|2025-08-17 05:25:00|43.16|42.95|43.14|42.93|43.17|42.96|43.12|42.91|33
1755408600000|2025-08-17 05:30:00|43.13|42.92|43.06|42.85|43.15|42.94|43.06|42.85|36
1755408900000|2025-08-17 05:35:00|43.07|42.86|43.12|42.91|43.12|42.91|43.07|42.86|26
1755409200000|2025-08-17 05:40:00|43.11|42.9|43.08|42.87|43.11|42.9|43.06|42.85|22
1755409500000|2025-08-17 05:45:00|43.07|42.86|43.1|42.89|43.1|42.89|43.06|42.85|16
1755409800000|2025-08-17 05:50:00|43.09|42.88|43.02|42.81|43.1|42.89|43.02|42.81|34
1755410100000|2025-08-17 05:55:00|43.01|42.8|43.01|42.8|43.04|42.83|43.01|42.8|21
1755410400000|2025-08-17 06:00:00|43.02|42.81|43.06|42.85|43.07|42.86|43.02|42.81|19
1755410700000|2025-08-17 06:05:00|43.07|42.86|43.1|42.89|43.1|42.89|43.05|42.84|18
1755411000000|2025-08-17 06:10:00|43.09|42.88|43.1|42.89|43.1|42.89|43.07|42.86|12
1755411300000|2025-08-17 06:15:00|43.09|42.88|43.07|42.86|43.1|42.89|43.06|42.85|17
1755411600000|2025-08-17 06:20:00|43.08|42.87|43.06|42.85|43.09|42.88|43.02|42.81|19
1755411900000|2025-08-17 06:25:00|43.07|42.86|43.03|42.82|43.07|42.86|43.03|42.82|5
1755412200000|2025-08-17 06:30:00|43.02|42.81|42.96|42.75|43.02|42.81|42.96|42.75|31
1755412500000|2025-08-17 06:35:00|42.97|42.76|42.96|42.75|42.97|42.76|42.96|42.75|34
1755412800000|2025-08-17 06:40:00|42.97|42.76|43|42.79|43|42.79|42.96|42.75|18
1755413100000|2025-08-17 06:45:00|42.99|42.78|42.95|42.74|43.01|42.8|42.95|42.74|15
1755413400000|2025-08-17 06:50:00|42.96|42.75|42.92|42.71|42.97|42.76|42.92|42.71|35
1755413700000|2025-08-17 06:55:00|42.93|42.72|42.93|42.72|42.93|42.72|42.91|42.7|13
1755414000000|2025-08-17 07:00:00|42.94|42.73|42.94|42.73|42.97|42.76|42.93|42.72|13
1755414300000|2025-08-17 07:05:00|42.93|42.72|43.06|42.85|43.06|42.85|42.91|42.7|36
1755414600000|2025-08-17 07:10:00|43.05|42.84|43.06|42.85|43.09|42.88|43.05|42.84|14
1755414900000|2025-08-17 07:15:00|43.05|42.84|43.07|42.86|43.1|42.89|43.05|42.84|31
1755415200000|2025-08-17 07:20:00|43.06|42.85|43.07|42.86|43.07|42.86|43.02|42.81|28
1755415500000|2025-08-17 07:25:00|43.06|42.85|43.03|42.82|43.06|42.85|43.02|42.81|20
1755415800000|2025-08-17 07:30:00|43.02|42.81|42.98|42.77|43.02|42.81|42.95|42.74|14
1755416100000|2025-08-17 07:35:00|42.99|42.78|43|42.79|43|42.79|42.96|42.75|28
1755416400000|2025-08-17 07:40:00|42.99|42.78|43.02|42.81|43.05|42.84|42.99|42.78|18
1755416700000|2025-08-17 07:45:00|43.01|42.8|43.01|42.8|43.03|42.82|43|42.79|9
1755417000000|2025-08-17 07:50:00|43.02|42.81|43|42.79|43.04|42.83|43|42.79|25
1755417300000|2025-08-17 07:55:00|43.01|42.8|43.03|42.82|43.04|42.83|43.01|42.8|11
1755417600000|2025-08-17 08:00:00|43.04|42.83|43.06|42.85|43.07|42.86|43.04|42.83|19
1755417900000|2025-08-17 08:05:00|43.05|42.84|43.01|42.8|43.06|42.85|43|42.79|17
1755418200000|2025-08-17 08:10:00|43.02|42.81|43.05|42.84|43.05|42.84|43.01|42.8|8
1755418500000|2025-08-17 08:15:00|43.04|42.83|43.06|42.85|43.07|42.86|43.04|42.83|9
1755418800000|2025-08-17 08:20:00|43.07|42.86|43.12|42.91|43.13|42.92|43.07|42.86|18
1755419100000|2025-08-17 08:25:00|43.11|42.9|43.17|42.96|43.17|42.96|43.11|42.9|13
1755419400000|2025-08-17 08:30:00|43.18|42.97|43.2|42.99|43.2|42.99|43.15|42.94|33
1755419700000|2025-08-17 08:35:00|43.19|42.98|43.22|43.01|43.25|43.04|43.17|42.96|30
1755420000000|2025-08-17 08:40:00|43.23|43.02|43.3|43.09|43.34|43.13|43.22|43.01|54
1755420300000|2025-08-17 08:45:00|43.31|43.1|43.31|43.1|43.36|43.15|43.29|43.08|31
1755420600000|2025-08-17 08:50:00|43.32|43.11|43.4|43.19|43.45|43.24|43.32|43.11|142
1755420900000|2025-08-17 08:55:00|43.41|43.2|43.38|43.17|43.41|43.2|43.36|43.15|102
1755421200000|2025-08-17 09:00:00|43.37|43.16|43.35|43.14|43.4|43.19|43.34|43.13|103
1755421500000|2025-08-17 09:05:00|43.34|43.13|43.29|43.08|43.39|43.18|43.29|43.08|56
1755421800000|2025-08-17 09:10:00|43.28|43.07|43.27|43.06|43.31|43.1|43.25|43.04|30
1755422100000|2025-08-17 09:15:00|43.26|43.05|43.23|43.02|43.27|43.06|43.19|42.98|28
1755422400000|2025-08-17 09:20:00|43.24|43.03|43.23|43.02|43.25|43.04|43.2|42.99|26
1755422700000|2025-08-17 09:25:00|43.22|43.01|43.21|43|43.23|43.02|43.19|42.98|20
1755423000000|2025-08-17 09:30:00|43.22|43.01|43.18|42.97|43.27|43.06|43.18|42.97|41
1755423300000|2025-08-17 09:35:00|43.19|42.98|43.17|42.96|43.21|43|43.15|42.94|35
1755423600000|2025-08-17 09:40:00|43.16|42.95|43.11|42.9|43.17|42.96|43.09|42.88|29
1755423900000|2025-08-17 09:45:00|43.12|42.91|43.16|42.95|43.16|42.95|43.12|42.91|37
1755424200000|2025-08-17 09:50:00|43.17|42.96|43.22|43.01|43.23|43.02|43.16|42.95|32
1755424500000|2025-08-17 09:55:00|43.23|43.02|43.28|43.07|43.28|43.07|43.2|42.99|38
1755424800000|2025-08-17 10:00:00|43.27|43.06|43.38|43.17|43.39|43.18|43.27|43.06|55
1755425100000|2025-08-17 10:05:00|43.37|43.16|43.17|42.96|43.4|43.19|43.15|42.94|79
1755425400000|2025-08-17 10:10:00|43.18|42.97|43.23|43.02|43.25|43.04|43.17|42.96|53
1755425700000|2025-08-17 10:15:00|43.24|43.03|43.21|43|43.24|43.03|43.2|42.99|20
1755426000000|2025-08-17 10:20:00|43.22|43.01|43.18|42.97|43.23|43.02|43.18|42.97|25
1755426300000|2025-08-17 10:25:00|43.17|42.96|43.11|42.9|43.17|42.96|43.11|42.9|31
1755426600000|2025-08-17 10:30:00|43.1|42.89|43.18|42.97|43.2|42.99|43.09|42.88|38
1755426900000|2025-08-17 10:35:00|43.17|42.96|43.12|42.91|43.17|42.96|43.11|42.9|28
1755427200000|2025-08-17 10:40:00|43.13|42.92|43.15|42.94|43.16|42.95|43.08|42.87|39
1755427500000|2025-08-17 10:45:00|43.16|42.95|43.16|42.95|43.18|42.97|43.12|42.91|58
1755427800000|2025-08-17 10:50:00|43.17|42.96|43.21|43|43.21|43|43.13|42.92|26
1755428100000|2025-08-17 10:55:00|43.22|43.01|43.21|43|43.23|43.02|43.19|42.98|67
1755428400000|2025-08-17 11:00:00|43.2|42.99|43.16|42.95|43.21|43|43.15|42.94|51
1755428700000|2025-08-17 11:05:00|43.15|42.94|43.11|42.9|43.15|42.94|43.1|42.89|57
1755429000000|2025-08-17 11:10:00|43.12|42.91|43.11|42.9|43.12|42.91|43.09|42.88|22
1755429300000|2025-08-17 11:15:00|43.12|42.91|43.15|42.94|43.15|42.94|43.1|42.89|22
1755429600000|2025-08-17 11:20:00|43.16|42.95|43.2|42.99|43.2|42.99|43.16|42.95|35
1755429900000|2025-08-17 11:25:00|43.19|42.98|43.23|43.02|43.23|43.02|43.19|42.98|7
1755430200000|2025-08-17 11:30:00|43.24|43.03|43.22|43.01|43.28|43.07|43.21|43|41
1755430500000|2025-08-17 11:35:00|43.23|43.02|43.24|43.03|43.26|43.05|43.21|43|44
1755430800000|2025-08-17 11:40:00|43.25|43.04|43.24|43.03|43.25|43.04|43.22|43.01|30
1755431100000|2025-08-17 11:45:00|43.25|43.04|43.26|43.05|43.26|43.05|43.21|43|34
1755431400000|2025-08-17 11:50:00|43.27|43.06|43.28|43.07|43.33|43.12|43.27|43.06|50
1755431700000|2025-08-17 11:55:00|43.29|43.08|43.23|43.02|43.29|43.08|43.23|43.02|93
1755432000000|2025-08-17 12:00:00|43.24|43.03|43.23|43.02|43.25|43.04|43.16|42.95|52
1755432300000|2025-08-17 12:05:00|43.24|43.03|43.23|43.02|43.24|43.03|43.21|43|34
1755432600000|2025-08-17 12:10:00|43.24|43.03|43.2|42.99|43.26|43.05|43.19|42.98|27
1755432900000|2025-08-17 12:15:00|43.19|42.98|43.17|42.96|43.21|43|43.17|42.96|41
1755433200000|2025-08-17 12:20:00|43.16|42.95|43.18|42.97|43.18|42.97|43.16|42.95|33
1755433500000|2025-08-17 12:25:00|43.19|42.98|43.15|42.94|43.19|42.98|43.13|42.92|27
1755433800000|2025-08-17 12:30:00|43.14|42.93|43.14|42.93|43.15|42.94|43.13|42.92|21
1755434100000|2025-08-17 12:35:00|43.15|42.94|43.14|42.93|43.18|42.97|43.14|42.93|40
1755434400000|2025-08-17 12:40:00|43.15|42.94|43.15|42.94|43.15|42.94|43.13|42.92|19
1755434700000|2025-08-17 12:45:00|43.16|42.95|43.14|42.93|43.16|42.95|43.14|42.93|11
1755435000000|2025-08-17 12:50:00|43.13|42.92|43.11|42.9|43.14|42.93|43.1|42.89|19
1755435300000|2025-08-17 12:55:00|43.1|42.89|43.11|42.9|43.11|42.9|43.08|42.87|20
1755435600000|2025-08-17 13:00:00|43.1|42.89|43.08|42.87|43.1|42.89|43.03|42.82|44
1755435900000|2025-08-17 13:05:00|43.09|42.88|43.05|42.84|43.09|42.88|43.05|42.84|21
1755436200000|2025-08-17 13:10:00|43.04|42.83|43.05|42.84|43.06|42.85|43.03|42.82|16
1755436500000|2025-08-17 13:15:00|43.06|42.85|43.09|42.88|43.1|42.89|43.06|42.85|38
1755436800000|2025-08-17 13:20:00|43.1|42.89|43.08|42.87|43.11|42.9|43.07|42.86|21
1755437100000|2025-08-17 13:25:00|43.07|42.86|43.1|42.89|43.11|42.9|43.07|42.86|18
1755437400000|2025-08-17 13:30:00|43.11|42.9|43.12|42.91|43.14|42.93|43.1|42.89|36
1755437700000|2025-08-17 13:35:00|43.13|42.92|43.2|42.99|43.21|43|43.13|42.92|20
1755438000000|2025-08-17 13:40:00|43.21|43|43.23|43.02|43.23|43.02|43.19|42.98|15
1755438300000|2025-08-17 13:45:00|43.24|43.03|43.32|43.11|43.32|43.11|43.23|43.02|21
1755438600000|2025-08-17 13:50:00|43.31|43.1|43.28|43.07|43.34|43.13|43.25|43.04|46
1755438900000|2025-08-17 13:55:00|43.27|43.06|43.25|43.04|43.28|43.07|43.23|43.02|33
1755439200000|2025-08-17 14:00:00|43.26|43.05|43.24|43.03|43.26|43.05|43.2|42.99|37
1755439500000|2025-08-17 14:05:00|43.23|43.02|43.2|42.99|43.24|43.03|43.18|42.97|42
1755439800000|2025-08-17 14:10:00|43.19|42.98|43.18|42.97|43.22|43.01|43.18|42.97|26
1755440100000|2025-08-17 14:15:00|43.19|42.98|43.16|42.95|43.19|42.98|43.13|42.92|34
1755440400000|2025-08-17 14:20:00|43.15|42.94|43.12|42.91|43.15|42.94|43.09|42.88|30
1755440700000|2025-08-17 14:25:00|43.13|42.92|43.14|42.93|43.16|42.95|43.12|42.91|12
1755441000000|2025-08-17 14:30:00|43.15|42.94|43.13|42.92|43.16|42.95|43.12|42.91|31
1755441300000|2025-08-17 14:35:00|43.12|42.91|43.12|42.91|43.14|42.93|43.09|42.88|47
1755441600000|2025-08-17 14:40:00|43.13|42.92|43.14|42.93|43.14|42.93|43.11|42.9|24
1755441900000|2025-08-17 14:45:00|43.15|42.94|43.09|42.88|43.17|42.96|43.09|42.88|25
1755442200000|2025-08-17 14:50:00|43.08|42.87|43.07|42.86|43.09|42.88|43.05|42.84|16
1755442500000|2025-08-17 14:55:00|43.08|42.87|43.05|42.84|43.08|42.87|43.05|42.84|34
1755442800000|2025-08-17 15:00:00|43.06|42.85|43.08|42.87|43.09|42.88|43.05|42.84|31
1755443100000|2025-08-17 15:05:00|43.07|42.86|43.12|42.91|43.12|42.91|43.05|42.84|34
1755443400000|2025-08-17 15:10:00|43.11|42.9|43.12|42.91|43.13|42.92|43.11|42.9|26
1755443700000|2025-08-17 15:15:00|43.13|42.92|43.02|42.81|43.14|42.93|43.02|42.81|42
1755444000000|2025-08-17 15:20:00|43.03|42.82|43.03|42.82|43.05|42.84|43.01|42.8|93
1755444300000|2025-08-17 15:25:00|43.04|42.83|43.06|42.85|43.07|42.86|43.02|42.81|102
1755444600000|2025-08-17 15:30:00|43.07|42.86|43.13|42.92|43.16|42.95|43.05|42.84|60
1755444900000|2025-08-17 15:35:00|43.12|42.91|43.17|42.96|43.17|42.96|43.12|42.91|48
1755445200000|2025-08-17 15:40:00|43.18|42.97|43.23|43.02|43.23|43.02|43.17|42.96|60
1755445500000|2025-08-17 15:45:00|43.22|43.01|43.22|43.01|43.23|43.02|43.18|42.97|57
1755445800000|2025-08-17 15:50:00|43.23|43.02|43.29|43.08|43.29|43.08|43.22|43.01|51
1755446100000|2025-08-17 15:55:00|43.3|43.09|43.38|43.17|43.39|43.18|43.29|43.08|41
1755446400000|2025-08-17 16:00:00|43.37|43.16|43.43|43.22|43.46|43.25|43.37|43.16|121
1755446700000|2025-08-17 16:05:00|43.42|43.21|43.49|43.28|43.53|43.32|43.42|43.21|84
1755447000000|2025-08-17 16:10:00|43.48|43.27|43.34|43.13|43.49|43.28|43.32|43.11|116
1755447300000|2025-08-17 16:15:00|43.35|43.14|43.17|42.96|43.36|43.15|43.15|42.94|169
1755447600000|2025-08-17 16:20:00|43.18|42.97|43.27|43.06|43.3|43.09|43.16|42.95|96
1755447900000|2025-08-17 16:25:00|43.28|43.07|43.18|42.97|43.3|43.09|43.18|42.97|89
1755448200000|2025-08-17 16:30:00|43.17|42.96|43.16|42.95|43.21|43|43.08|42.87|96
1755448500000|2025-08-17 16:35:00|43.17|42.96|43.07|42.86|43.19|42.98|43.07|42.86|86
1755448800000|2025-08-17 16:40:00|43.08|42.87|43.1|42.89|43.1|42.89|43.05|42.84|55
1755449100000|2025-08-17 16:45:00|43.11|42.9|43.07|42.86|43.12|42.91|43.06|42.85|53
1755449400000|2025-08-17 16:50:00|43.06|42.85|43.05|42.84|43.08|42.87|42.94|42.73|103
1755449700000|2025-08-17 16:55:00|43.06|42.85|43.05|42.84|43.09|42.88|43.05|42.84|50
1755450000000|2025-08-17 17:00:00|43.06|42.85|43.11|42.9|43.11|42.9|43.03|42.82|80
1755450300000|2025-08-17 17:05:00|43.12|42.91|43.11|42.9|43.16|42.95|43.1|42.89|50
1755450600000|2025-08-17 17:10:00|43.12|42.91|43.12|42.91|43.13|42.92|43.09|42.88|33
1755450900000|2025-08-17 17:15:00|43.13|42.92|43.04|42.83|43.13|42.92|43|42.79|104
1755451200000|2025-08-17 17:20:00|43.05|42.84|43.04|42.83|43.08|42.87|43.02|42.81|50
1755451500000|2025-08-17 17:25:00|43.03|42.82|43.1|42.89|43.11|42.9|43.03|42.82|50
1755451800000|2025-08-17 17:30:00|43.09|42.88|43.1|42.89|43.14|42.93|43.08|42.87|34
1755452100000|2025-08-17 17:35:00|43.09|42.88|43.15|42.94|43.15|42.94|43.03|42.82|56
1755452400000|2025-08-17 17:40:00|43.14|42.93|43.07|42.86|43.14|42.93|43.03|42.82|65
1755452700000|2025-08-17 17:45:00|43.08|42.87|43.06|42.85|43.08|42.87|43.06|42.85|83
1755453000000|2025-08-17 17:50:00|43.05|42.84|43.03|42.82|43.05|42.84|43|42.79|71
1755453300000|2025-08-17 17:55:00|43.02|42.81|43|42.79|43.03|42.82|42.99|42.78|27
1755453600000|2025-08-17 18:00:00|43.01|42.8|42.96|42.75|43.04|42.83|42.96|42.75|70
1755453900000|2025-08-17 18:05:00|42.97|42.76|42.99|42.78|43.01|42.8|42.97|42.76|39
1755454200000|2025-08-17 18:10:00|42.98|42.77|43|42.79|43.03|42.82|42.96|42.75|43
1755454500000|2025-08-17 18:15:00|43.01|42.8|42.99|42.78|43.03|42.82|42.99|42.78|27
1755454800000|2025-08-17 18:20:00|42.98|42.77|42.97|42.76|43|42.79|42.95|42.74|36
1755455100000|2025-08-17 18:25:00|42.98|42.77|42.93|42.72|42.98|42.77|42.9|42.69|66
1755455400000|2025-08-17 18:30:00|42.94|42.73|42.82|42.61|42.94|42.73|42.82|42.61|61
1755455700000|2025-08-17 18:35:00|42.83|42.62|42.84|42.63|42.91|42.7|42.83|42.62|52
1755456000000|2025-08-17 18:40:00|42.85|42.64|42.85|42.64|42.85|42.64|42.81|42.6|51
1755456300000|2025-08-17 18:45:00|42.84|42.63|42.86|42.65|42.88|42.67|42.82|42.61|26
1755456600000|2025-08-17 18:50:00|42.87|42.66|42.68|42.47|42.89|42.68|42.68|42.47|74
1755456900000|2025-08-17 18:55:00|42.67|42.46|42.75|42.54|42.75|42.54|42.44|42.23|230
1755457200000|2025-08-17 19:00:00|42.76|42.55|42.76|42.55|42.83|42.62|42.69|42.48|115
1755457500000|2025-08-17 19:05:00|42.77|42.56|42.84|42.63|42.86|42.65|42.77|42.56|96
1755457800000|2025-08-17 19:10:00|42.83|42.62|42.84|42.63|42.85|42.64|42.81|42.6|62
1755458100000|2025-08-17 19:15:00|42.83|42.62|42.75|42.54|42.86|42.65|42.74|42.53|69
1755458400000|2025-08-17 19:20:00|42.76|42.55|42.85|42.64|42.85|42.64|42.75|42.54|47
1755458700000|2025-08-17 19:25:00|42.84|42.63|42.81|42.6|42.85|42.64|42.8|42.59|28
1755459000000|2025-08-17 19:30:00|42.8|42.59|42.69|42.48|42.84|42.63|42.69|42.48|76
1755459300000|2025-08-17 19:35:00|42.7|42.49|42.72|42.51|42.76|42.55|42.69|42.48|95
1755459600000|2025-08-17 19:40:00|42.73|42.52|42.8|42.39|42.83|42.52|42.72|42.36|69
1755459900000|2025-08-17 19:45:00|42.79|42.38|42.83|42.42|42.87|42.46|42.78|42.37|43
1755460200000|2025-08-17 19:50:00|42.82|42.41|42.77|42.36|42.83|42.42|42.77|42.36|58
1755460500000|2025-08-17 19:55:00|42.76|42.35|42.69|42.28|42.77|42.36|42.66|42.25|66
1755460800000|2025-08-17 20:00:00|42.7|42.29|42.66|42.25|42.73|42.32|42.66|42.25|43
1755461100000|2025-08-17 20:05:00|42.67|42.26|42.7|42.29|42.71|42.3|42.66|42.25|76
1755461400000|2025-08-17 20:10:00|42.71|42.3|42.76|42.35|42.77|42.36|42.71|42.3|61
1755461700000|2025-08-17 20:15:00|42.75|42.34|42.72|42.31|42.78|42.37|42.71|42.3|50
1755462000000|2025-08-17 20:20:00|42.73|42.32|42.71|42.3|42.76|42.35|42.71|42.3|52
1755462300000|2025-08-17 20:25:00|42.72|42.31|42.78|42.37|42.8|42.39|42.72|42.31|47
1755462600000|2025-08-17 20:30:00|42.77|42.36|42.82|42.41|42.86|42.45|42.77|42.36|43
1755462900000|2025-08-17 20:35:00|42.81|42.4|42.83|42.42|42.83|42.42|42.79|42.38|49
1755463200000|2025-08-17 20:40:00|42.84|42.43|42.85|42.44|42.86|42.45|42.83|42.42|14
1755463500000|2025-08-17 20:45:00|42.84|42.43|42.76|42.35|42.84|42.43|42.75|42.34|59
1755463800000|2025-08-17 20:50:00|42.77|42.36|42.76|42.35|42.8|42.39|42.75|42.34|34
1755464100000|2025-08-17 20:55:00|42.75|42.34|42.69|42.28|42.76|42.35|42.68|42.27|36
1755464400000|2025-08-17 21:00:00|42.68|42.27|42.67|42.26|42.69|42.28|42.63|42.22|47
1755464700000|2025-08-17 21:05:00|42.68|42.27|42.7|42.29|42.71|42.3|42.65|42.24|27
1755465000000|2025-08-17 21:10:00|42.69|42.28|42.77|42.36|42.77|42.36|42.69|42.28|17
1755465300000|2025-08-17 21:15:00|42.78|42.37|42.69|42.28|42.78|42.37|42.69|42.28|28
1755465600000|2025-08-17 21:20:00|42.7|42.29|42.74|42.33|42.74|42.33|42.69|42.28|23
1755465900000|2025-08-17 21:25:00|42.73|42.32|42.72|42.31|42.73|42.32|42.7|42.29|8
1755466200000|2025-08-17 21:30:00|42.71|42.3|42.71|42.3|42.73|42.32|42.68|42.27|13
1755466500000|2025-08-17 21:35:00|42.72|42.31|42.76|42.35|42.77|42.36|42.72|42.31|7
1755466800000|2025-08-17 21:40:00|42.77|42.36|42.82|42.41|42.82|42.41|42.75|42.34|26
1755467100000|2025-08-17 21:45:00|42.81|42.4|42.83|42.42|42.85|42.44|42.81|42.4|31
1755467400000|2025-08-17 21:50:00|42.82|42.41|42.84|42.43|42.86|42.45|42.82|42.41|41
1755467700000|2025-08-17 21:55:00|42.85|42.44|42.82|42.41|42.85|42.44|42.81|42.4|12
1755468000000|2025-08-17 22:00:00|42.81|42.4|42.76|42.55|42.84|42.57|42.65|42.34|83
1755468300000|2025-08-17 22:05:00|42.75|42.54|42.77|42.56|42.87|42.66|42.74|42.53|102
1755468600000|2025-08-17 22:10:00|42.76|42.55|42.81|42.6|42.85|42.64|42.76|42.55|57
1755468900000|2025-08-17 22:15:00|42.8|42.59|42.8|42.59|42.81|42.6|42.78|42.57|35
1755469200000|2025-08-17 22:20:00|42.81|42.6|42.9|42.69|42.92|42.71|42.8|42.59|95
1755469500000|2025-08-17 22:25:00|42.91|42.7|42.91|42.7|42.92|42.71|42.84|42.63|45
1755469800000|2025-08-17 22:30:00|42.92|42.71|42.98|42.77|43|42.79|42.9|42.69|43
1755470100000|2025-08-17 22:35:00|42.97|42.76|42.98|42.77|42.99|42.78|42.95|42.74|58
1755470400000|2025-08-17 22:40:00|42.97|42.76|42.98|42.77|42.99|42.78|42.95|42.74|30
1755470700000|2025-08-17 22:45:00|42.97|42.76|42.93|42.72|42.97|42.76|42.9|42.69|41
1755471000000|2025-08-17 22:50:00|42.94|42.73|42.92|42.71|42.94|42.73|42.9|42.69|30
1755471300000|2025-08-17 22:55:00|42.91|42.7|42.9|42.69|42.93|42.72|42.89|42.68|20
1755471600000|2025-08-17 23:00:00|42.91|42.7|42.86|42.65|42.92|42.71|42.86|42.65|40
1755471900000|2025-08-17 23:05:00|42.85|42.64|42.85|42.64|42.9|42.69|42.84|42.63|45
1755472200000|2025-08-17 23:10:00|42.86|42.65|42.85|42.64|42.87|42.66|42.82|42.61|63
1755472500000|2025-08-17 23:15:00|42.84|42.63|42.82|42.61|42.87|42.66|42.82|42.61|35
1755472800000|2025-08-17 23:20:00|42.83|42.62|42.79|42.58|42.84|42.63|42.76|42.55|52
1755473100000|2025-08-17 23:25:00|42.8|42.59|42.71|42.5|42.8|42.59|42.7|42.49|57
1755473400000|2025-08-17 23:30:00|42.72|42.51|42.71|42.5|42.72|42.51|42.67|42.46|66
1755473700000|2025-08-17 23:35:00|42.7|42.49|42.68|42.47|42.7|42.49|42.65|42.44|38
1755474000000|2025-08-17 23:40:00|42.67|42.46|42.69|42.48|42.75|42.54|42.66|42.45|32
1755474300000|2025-08-17 23:45:00|42.68|42.47|42.63|42.42|42.68|42.47|42.61|42.4|49
1755474600000|2025-08-17 23:50:00|42.62|42.41|42.58|42.37|42.62|42.41|42.53|42.32|59
1755474900000|2025-08-17 23:55:00|42.59|42.38|42.57|42.36|42.59|42.38|42.54|42.33|41
1755475200000|2025-08-18 00:00:00|42.56|42.35|42.53|42.32|42.61|42.4|42.53|42.32|54
1755475500000|2025-08-18 00:05:00|42.54|42.33|42.61|42.4|42.62|42.41|42.5|42.29|59
1755475800000|2025-08-18 00:10:00|42.6|42.39|42.56|42.35|42.62|42.41|42.54|42.33|40
1755476100000|2025-08-18 00:15:00|42.55|42.34|42.41|42.2|42.55|42.34|42.41|42.2|78
1755476400000|2025-08-18 00:20:00|42.4|42.19|42.5|42.29|42.55|42.34|42.37|42.16|151
1755476700000|2025-08-18 00:25:00|42.52|42.31|42.42|42.21|42.55|42.34|42.42|42.21|138
1755477000000|2025-08-18 00:30:00|42.43|42.22|42.42|42.21|42.49|42.28|42.35|42.14|118
1755477300000|2025-08-18 00:35:00|42.43|42.22|42.43|42.22|42.49|42.28|42.42|42.21|136
1755477600000|2025-08-18 00:40:00|42.42|42.21|42.46|42.25|42.56|42.35|42.42|42.21|93
1755477900000|2025-08-18 00:45:00|42.45|42.24|42.52|42.31|42.57|42.36|42.44|42.23|81
1755478200000|2025-08-18 00:50:00|42.53|42.32|42.48|42.27|42.53|42.32|42.46|42.25|121
1755478500000|2025-08-18 00:55:00|42.49|42.28|42.48|42.27|42.51|42.3|42.44|42.23|78
1755478800000|2025-08-18 01:00:00|42.47|42.26|42.48|42.27|42.52|42.31|42.46|42.25|94
1755479100000|2025-08-18 01:05:00|42.49|42.28|42.41|42.2|42.49|42.28|42.4|42.19|114
1755479400000|2025-08-18 01:10:00|42.4|42.19|42.38|42.17|42.44|42.23|42.37|42.16|111
1755479700000|2025-08-18 01:15:00|42.39|42.18|42.29|42.08|42.45|42.24|42.26|42.05|199
1755480000000|2025-08-18 01:20:00|42.28|42.07|42.19|41.98|42.3|42.09|42.16|41.95|197
1755480300000|2025-08-18 01:25:00|42.2|41.99|42.07|41.86|42.24|42.03|42.07|41.86|98
1755480600000|2025-08-18 01:30:00|42.06|41.85|42.07|41.86|42.22|42.01|42.02|41.81|212
1755480900000|2025-08-18 01:35:00|42.08|41.87|42.05|41.84|42.14|41.93|41.91|41.7|192
1755481200000|2025-08-18 01:40:00|42.06|41.85|41.95|41.74|42.08|41.87|41.88|41.67|228
1755481500000|2025-08-18 01:45:00|41.96|41.75|41.98|41.77|42.05|41.84|41.9|41.69|170
1755481800000|2025-08-18 01:50:00|41.99|41.78|41.87|41.66|42.03|41.82|41.87|41.66|143
1755482100000|2025-08-18 01:55:00|41.88|41.67|41.83|41.62|41.96|41.75|41.82|41.61|178
1755482400000|2025-08-18 02:00:00|41.82|41.61|41.73|41.52|41.88|41.67|41.69|41.48|137
1755482700000|2025-08-18 02:05:00|41.74|41.53|41.67|41.46|41.84|41.63|41.62|41.41|177
1755483000000|2025-08-18 02:10:00|41.65|41.44|41.75|41.54|41.79|41.58|41.64|41.43|192
1755483300000|2025-08-18 02:15:00|41.76|41.55|41.67|41.46|41.79|41.58|41.62|41.41|197
1755483600000|2025-08-18 02:20:00|41.66|41.45|41.6|41.39|41.68|41.47|41.59|41.38|99
1755483900000|2025-08-18 02:25:00|41.61|41.4|41.57|41.36|41.64|41.43|41.56|41.35|59
1755484200000|2025-08-18 02:30:00|41.55|41.34|41.45|41.24|41.6|41.39|41.4|41.19|77
1755484500000|2025-08-18 02:35:00|41.46|41.25|41.64|41.43|41.64|41.43|41.41|41.2|90
1755484800000|2025-08-18 02:40:00|41.63|41.42|41.57|41.36|41.65|41.44|41.49|41.28|95
1755485100000|2025-08-18 02:45:00|41.58|41.37|41.42|41.21|41.58|41.37|41.36|41.15|126
1755485400000|2025-08-18 02:50:00|41.43|41.22|41.27|41.06|41.43|41.22|41.25|41.04|145
1755485700000|2025-08-18 02:55:00|41.28|41.07|41.28|41.07|41.33|41.12|41.26|41.05|130
1755486000000|2025-08-18 03:00:00|41.27|41.06|41.31|41.1|41.34|41.13|41.23|41.02|121
1755486300000|2025-08-18 03:05:00|41.3|41.09|41.35|41.14|41.35|41.14|41.27|41.06|92
1755486600000|2025-08-18 03:10:00|41.34|41.13|41.27|41.06|41.36|41.15|41.26|41.05|48
1755486900000|2025-08-18 03:15:00|41.26|41.05|41.13|40.92|41.32|41.11|41.08|40.87|64
1755487200000|2025-08-18 03:20:00|41.12|40.91|41.17|40.96|41.2|40.99|41.12|40.91|40
1755487500000|2025-08-18 03:25:00|41.16|40.95|41.04|40.83|41.16|40.95|41.04|40.83|37
1755487800000|2025-08-18 03:30:00|41.03|40.82|40.95|40.74|41.12|40.91|40.83|40.62|189
1755488100000|2025-08-18 03:35:00|40.96|40.75|40.95|40.74|41.04|40.83|40.95|40.74|113
1755488400000|2025-08-18 03:40:00|40.96|40.75|41.03|40.82|41.04|40.83|40.95|40.74|73
1755488700000|2025-08-18 03:45:00|41.02|40.81|40.98|40.77|41.02|40.81|40.94|40.73|95
1755489000000|2025-08-18 03:50:00|40.99|40.78|41.09|40.88|41.12|40.91|40.99|40.78|49
1755489300000|2025-08-18 03:55:00|41.08|40.87|41.14|40.93|41.15|40.94|41.07|40.86|90
1755489600000|2025-08-18 04:00:00|41.13|40.92|40.99|40.78|41.13|40.92|40.99|40.78|33
1755489900000|2025-08-18 04:05:00|40.97|40.76|41.04|40.83|41.06|40.85|40.95|40.74|59
1755490200000|2025-08-18 04:10:00|41.03|40.82|41.12|40.91|41.13|40.92|41.02|40.81|54
1755490500000|2025-08-18 04:15:00|41.13|40.92|41.19|40.98|41.2|40.99|41.12|40.91|76
1755490800000|2025-08-18 04:20:00|41.17|40.96|41.29|41.08|41.29|41.08|41.15|40.94|25
1755491100000|2025-08-18 04:25:00|41.3|41.09|41.42|41.21|41.42|41.21|41.3|41.09|29
1755491400000|2025-08-18 04:30:00|41.41|41.2|41.43|41.22|41.43|41.22|41.38|41.17|42
1755491700000|2025-08-18 04:35:00|41.42|41.21|41.46|41.25|41.47|41.26|41.4|41.19|33
1755492000000|2025-08-18 04:40:00|41.45|41.24|41.43|41.22|41.47|41.26|41.43|41.22|29
1755492300000|2025-08-18 04:45:00|41.41|41.2|41.46|41.25|41.46|41.25|41.39|41.18|40
1755492600000|2025-08-18 04:50:00|41.47|41.26|41.5|41.29|41.51|41.3|41.47|41.26|13
1755492900000|2025-08-18 04:55:00|41.49|41.28|41.46|41.25|41.49|41.28|41.45|41.24|13
1755493200000|2025-08-18 05:00:00|41.47|41.26|41.58|41.37|41.58|41.37|41.45|41.24|36
1755493500000|2025-08-18 05:05:00|41.59|41.38|41.6|41.39|41.62|41.41|41.56|41.35|14
1755493800000|2025-08-18 05:10:00|41.59|41.38|41.63|41.42|41.63|41.42|41.59|41.38|5
1755494100000|2025-08-18 05:15:00|41.62|41.41|41.54|41.33|41.62|41.41|41.52|41.31|39
1755494400000|2025-08-18 05:20:00|41.53|41.32|41.47|41.26|41.53|41.32|41.45|41.24|27
1755494700000|2025-08-18 05:25:00|41.46|41.25|41.42|41.21|41.46|41.25|41.4|41.19|35
1755495000000|2025-08-18 05:30:00|41.43|41.22|41.3|41.09|41.44|41.23|41.3|41.09|56
1755495300000|2025-08-18 05:35:00|41.31|41.1|41.19|40.98|41.34|41.13|41.19|40.98|76
1755495600000|2025-08-18 05:40:00|41.2|40.99|41.22|41.01|41.23|41.02|41.14|40.93|84
1755495900000|2025-08-18 05:45:00|41.21|41|41.17|40.96|41.23|41.02|41.06|40.85|124
1755496200000|2025-08-18 05:50:00|41.18|40.97|41.23|41.02|41.25|41.04|41.13|40.92|91
1755496500000|2025-08-18 05:55:00|41.24|41.03|41.36|41.15|41.37|41.16|41.24|41.03|47
1755496800000|2025-08-18 06:00:00|41.35|41.14|41.23|41.02|41.36|41.15|41.19|40.98|51
1755497100000|2025-08-18 06:05:00|41.24|41.03|41.26|41.05|41.26|41.05|41.17|40.96|46
1755497400000|2025-08-18 06:10:00|41.25|41.04|41.13|40.92|41.25|41.04|41.13|40.92|43
1755497700000|2025-08-18 06:15:00|41.12|40.91|41.03|40.82|41.17|40.96|41.03|40.82|45
1755498000000|2025-08-18 06:20:00|41.02|40.81|40.86|40.65|41.05|40.84|40.85|40.64|121
1755498300000|2025-08-18 06:25:00|40.87|40.66|40.91|40.7|40.94|40.73|40.83|40.62|75
1755498600000|2025-08-18 06:30:00|40.9|40.69|40.99|40.78|41.01|40.8|40.84|40.63|157
1755498900000|2025-08-18 06:35:00|41|40.79|40.94|40.73|41.02|40.81|40.94|40.73|90
1755499200000|2025-08-18 06:40:00|40.93|40.72|40.79|40.58|40.93|40.72|40.73|40.52|153
1755499500000|2025-08-18 06:45:00|40.78|40.57|40.78|40.57|40.83|40.62|40.68|40.47|180
1755499800000|2025-08-18 06:50:00|40.8|40.59|40.84|40.63|40.86|40.65|40.78|40.57|104
1755500100000|2025-08-18 06:55:00|40.85|40.64|40.88|40.67|40.92|40.71|40.83|40.62|91
1755500400000|2025-08-18 07:00:00|40.87|40.66|40.96|40.75|41|40.79|40.87|40.66|59
1755500700000|2025-08-18 07:05:00|40.95|40.74|40.99|40.78|41.02|40.81|40.93|40.72|51
1755501000000|2025-08-18 07:10:00|40.97|40.76|40.93|40.72|41|40.79|40.92|40.71|59
1755501300000|2025-08-18 07:15:00|40.94|40.73|40.95|40.74|41|40.79|40.92|40.71|66
1755501600000|2025-08-18 07:20:00|40.94|40.73|40.98|40.77|40.99|40.78|40.86|40.65|69
1755501900000|2025-08-18 07:25:00|40.97|40.76|40.93|40.72|40.98|40.77|40.83|40.62|105
1755502200000|2025-08-18 07:30:00|40.94|40.73|40.89|40.68|40.94|40.73|40.83|40.62|77
1755502500000|2025-08-18 07:35:00|40.9|40.69|41.02|40.81|41.05|40.84|40.9|40.69|70
1755502800000|2025-08-18 07:40:00|41.03|40.82|41|40.79|41.06|40.85|41|40.79|33
1755503100000|2025-08-18 07:45:00|40.98|40.77|40.96|40.75|41.02|40.81|40.92|40.71|63
1755503400000|2025-08-18 07:50:00|40.97|40.76|40.93|40.72|41|40.79|40.92|40.71|20
1755503700000|2025-08-18 07:55:00|40.94|40.73|40.95|40.74|40.95|40.74|40.9|40.69|47
1755504000000|2025-08-18 08:00:00|40.94|40.73|40.93|40.72|41.03|40.82|40.93|40.72|72
1755504300000|2025-08-18 08:05:00|40.94|40.73|40.99|40.78|40.99|40.78|40.9|40.69|123
1755504600000|2025-08-18 08:10:00|40.98|40.77|40.86|40.65|41.03|40.82|40.86|40.65|56
1755504900000|2025-08-18 08:15:00|40.85|40.64|40.85|40.64|40.86|40.65|40.79|40.58|62
1755505200000|2025-08-18 08:20:00|40.86|40.65|40.81|40.6|40.89|40.68|40.81|40.6|29
1755505500000|2025-08-18 08:25:00|40.84|40.63|40.85|40.64|40.86|40.65|40.8|40.59|40
1755505800000|2025-08-18 08:30:00|40.86|40.65|40.81|40.6|40.91|40.7|40.77|40.56|36
1755506100000|2025-08-18 08:35:00|40.8|40.59|40.77|40.56|40.82|40.61|40.77|40.56|24
1755506400000|2025-08-18 08:40:00|40.78|40.57|40.7|40.49|40.79|40.58|40.7|40.49|20
1755506700000|2025-08-18 08:45:00|40.71|40.5|40.66|40.45|40.73|40.52|40.66|40.45|17
1755507000000|2025-08-18 08:50:00|40.67|40.46|40.65|40.44|40.69|40.48|40.64|40.43|13
1755507300000|2025-08-18 08:55:00|40.67|40.46|40.65|40.44|40.68|40.47|40.64|40.43|17
1755507600000|2025-08-18 09:00:00|40.63|40.42|40.56|40.35|40.63|40.42|40.54|40.33|58
1755507900000|2025-08-18 09:05:00|40.57|40.36|40.58|40.37|40.61|40.4|40.55|40.34|32
1755508200000|2025-08-18 09:10:00|40.57|40.36|40.54|40.33|40.58|40.37|40.5|40.29|48
1755508500000|2025-08-18 09:15:00|40.53|40.32|40.46|40.25|40.53|40.32|40.45|40.24|72
1755508800000|2025-08-18 09:20:00|40.47|40.26|40.47|40.26|40.56|40.35|40.44|40.23|92
1755509100000|2025-08-18 09:25:00|40.46|40.25|40.46|40.25|40.5|40.29|40.43|40.22|67
1755509400000|2025-08-18 09:30:00|40.47|40.26|40.44|40.23|40.49|40.28|40.43|40.22|105
1755509700000|2025-08-18 09:35:00|40.45|40.24|40.61|40.4|40.64|40.43|40.45|40.24|120
1755510000000|2025-08-18 09:40:00|40.6|40.39|40.79|40.58|40.81|40.6|40.59|40.38|152
1755510300000|2025-08-18 09:45:00|40.78|40.57|40.87|40.66|40.87|40.66|40.74|40.53|130
1755510600000|2025-08-18 09:50:00|40.86|40.65|40.84|40.63|40.88|40.67|40.82|40.61|87
1755510900000|2025-08-18 09:55:00|40.83|40.62|40.83|40.62|40.86|40.65|40.78|40.57|71
1755511200000|2025-08-18 10:00:00|40.84|40.63|40.82|40.61|40.89|40.68|40.8|40.59|54
1755511500000|2025-08-18 10:05:00|40.83|40.62|40.77|40.56|40.86|40.65|40.77|40.56|56
1755511800000|2025-08-18 10:10:00|40.78|40.57|40.79|40.58|40.82|40.61|40.77|40.56|58
1755512100000|2025-08-18 10:15:00|40.8|40.59|40.74|40.53|40.83|40.62|40.72|40.51|49
1755512400000|2025-08-18 10:20:00|40.75|40.54|40.77|40.56|40.8|40.59|40.74|40.53|37
1755512700000|2025-08-18 10:25:00|40.78|40.57|40.71|40.5|40.8|40.59|40.71|40.5|44
1755513000000|2025-08-18 10:30:00|40.69|40.48|40.8|40.59|40.8|40.59|40.68|40.47|58
1755513300000|2025-08-18 10:35:00|40.81|40.6|40.82|40.61|40.84|40.63|40.81|40.6|27
1755513600000|2025-08-18 10:40:00|40.78|40.57|40.88|40.67|40.88|40.67|40.78|40.57|34
1755513900000|2025-08-18 10:45:00|40.87|40.66|40.78|40.57|40.87|40.66|40.78|40.57|32
1755514200000|2025-08-18 10:50:00|40.79|40.58|40.77|40.56|40.82|40.61|40.76|40.55|42
1755514500000|2025-08-18 10:55:00|40.78|40.57|40.77|40.56|40.79|40.58|40.74|40.53|45
1755514800000|2025-08-18 11:00:00|40.78|40.57|40.79|40.58|40.8|40.59|40.72|40.51|85
1755515100000|2025-08-18 11:05:00|40.78|40.57|40.75|40.54|40.8|40.59|40.74|40.53|48
1755515400000|2025-08-18 11:10:00|40.76|40.55|40.79|40.58|40.81|40.6|40.75|40.54|22
1755515700000|2025-08-18 11:15:00|40.78|40.57|40.82|40.61|40.82|40.61|40.77|40.56|57
1755516000000|2025-08-18 11:20:00|40.83|40.62|40.81|40.6|40.83|40.62|40.79|40.58|49
1755516300000|2025-08-18 11:25:00|40.8|40.59|40.79|40.58|40.81|40.6|40.77|40.56|50
1755516600000|2025-08-18 11:30:00|40.8|40.59|40.63|40.42|40.8|40.59|40.61|40.4|50
1755516900000|2025-08-18 11:35:00|40.64|40.43|40.64|40.43|40.66|40.45|40.61|40.4|26
1755517200000|2025-08-18 11:40:00|40.65|40.44|40.66|40.45|40.66|40.45|40.59|40.38|33
1755517500000|2025-08-18 11:45:00|40.65|40.44|40.61|40.4|40.69|40.48|40.61|40.4|57
1755517800000|2025-08-18 11:50:00|40.62|40.41|40.55|40.34|40.62|40.41|40.49|40.28|65
1755518100000|2025-08-18 11:55:00|40.54|40.33|40.57|40.36|40.63|40.42|40.5|40.29|69
1755518400000|2025-08-18 12:00:00|40.56|40.35|40.64|40.43|40.67|40.46|40.48|40.27|113
1755518700000|2025-08-18 12:05:00|40.63|40.42|40.74|40.53|40.74|40.53|40.61|40.4|78
1755519000000|2025-08-18 12:10:00|40.76|40.55|40.77|40.56|40.84|40.63|40.75|40.54|59
1755519300000|2025-08-18 12:15:00|40.78|40.57|40.8|40.59|40.81|40.6|40.75|40.54|44
1755519600000|2025-08-18 12:20:00|40.81|40.6|40.75|40.54|40.84|40.63|40.74|40.53|29
1755519900000|2025-08-18 12:25:00|40.76|40.55|40.79|40.58|40.83|40.62|40.73|40.52|36
1755520200000|2025-08-18 12:30:00|40.8|40.59|40.84|40.63|40.87|40.66|40.79|40.58|36
1755520500000|2025-08-18 12:35:00|40.83|40.62|40.85|40.64|40.95|40.74|40.77|40.56|90
1755520800000|2025-08-18 12:40:00|40.86|40.65|40.92|40.71|40.94|40.73|40.85|40.64|77
1755521100000|2025-08-18 12:45:00|40.91|40.7|40.93|40.72|40.93|40.72|40.88|40.67|40
1755521400000|2025-08-18 12:50:00|40.94|40.73|40.98|40.77|40.98|40.77|40.92|40.71|37
1755521700000|2025-08-18 12:55:00|40.97|40.76|41.04|40.83|41.05|40.84|40.95|40.74|32
1755522000000|2025-08-18 13:00:00|41.05|40.84|41.08|40.87|41.08|40.87|41.02|40.81|23
1755522300000|2025-08-18 13:05:00|41.09|40.88|41.04|40.83|41.12|40.91|41.02|40.81|21
1755522600000|2025-08-18 13:10:00|41.03|40.82|41.04|40.83|41.07|40.86|40.99|40.78|20
1755522900000|2025-08-18 13:15:00|41.03|40.82|41.09|40.88|41.09|40.88|41|40.79|18
1755523200000|2025-08-18 13:20:00|41.08|40.87|41.12|40.91|41.19|40.98|41.08|40.87|23
1755523500000|2025-08-18 13:25:00|41.11|40.9|41.14|40.93|41.16|40.95|41.09|40.88|18
1755523800000|2025-08-18 13:30:00|41.15|40.94|41.17|40.96|41.2|40.99|41.06|40.85|102
1755524100000|2025-08-18 13:35:00|41.16|40.95|41.09|40.88|41.19|40.98|41.06|40.85|45
1755524400000|2025-08-18 13:40:00|41.08|40.87|40.91|40.7|41.12|40.91|40.8|40.59|72
1755524700000|2025-08-18 13:45:00|40.9|40.69|40.91|40.7|41.03|40.82|40.88|40.67|99
1755525000000|2025-08-18 13:50:00|40.9|40.69|40.8|40.59|40.9|40.69|40.78|40.57|83
1755525300000|2025-08-18 13:55:00|40.81|40.6|40.68|40.47|40.85|40.64|40.68|40.47|90
1755525600000|2025-08-18 14:00:00|40.69|40.48|40.85|40.64|40.85|40.64|40.69|40.48|86
1755525900000|2025-08-18 14:05:00|40.86|40.65|40.8|40.59|40.89|40.68|40.76|40.55|40
1755526200000|2025-08-18 14:10:00|40.78|40.57|40.89|40.68|40.9|40.69|40.68|40.47|72
1755526500000|2025-08-18 14:15:00|40.9|40.69|40.82|40.61|40.9|40.69|40.8|40.59|61
1755526800000|2025-08-18 14:20:00|40.81|40.6|41|40.79|41.02|40.81|40.81|40.6|87
1755527100000|2025-08-18 14:25:00|40.99|40.78|41.03|40.82|41.13|40.92|40.99|40.78|59
1755527400000|2025-08-18 14:30:00|41.01|40.8|41.05|40.84|41.05|40.84|40.88|40.67|90
1755527700000|2025-08-18 14:35:00|41.04|40.83|40.92|40.71|41.05|40.84|40.9|40.69|34
1755528000000|2025-08-18 14:40:00|40.9|40.69|40.88|40.67|40.94|40.73|40.86|40.65|37
1755528300000|2025-08-18 14:45:00|40.89|40.68|40.84|40.63|40.89|40.68|40.67|40.46|103
1755528600000|2025-08-18 14:50:00|40.82|40.61|40.97|40.76|40.97|40.76|40.78|40.57|37
1755528900000|2025-08-18 14:55:00|40.96|40.75|41.13|40.92|41.13|40.92|40.94|40.73|77
1755529200000|2025-08-18 15:00:00|41.12|40.91|41.09|40.88|41.2|40.99|41.09|40.88|101
1755529500000|2025-08-18 15:05:00|41.08|40.87|41.03|40.82|41.1|40.89|40.99|40.78|67
1755529800000|2025-08-18 15:10:00|41.02|40.81|41.01|40.8|41.02|40.81|40.98|40.77|27
1755530100000|2025-08-18 15:15:00|40.99|40.78|40.9|40.69|41.02|40.81|40.9|40.69|18
1755530400000|2025-08-18 15:20:00|40.92|40.71|41.02|40.81|41.06|40.85|40.92|40.71|35
1755530700000|2025-08-18 15:25:00|41.01|40.8|40.96|40.75|41.02|40.81|40.94|40.73|33
1755531000000|2025-08-18 15:30:00|40.97|40.76|40.92|40.71|40.97|40.76|40.86|40.65|37
1755531300000|2025-08-18 15:35:00|40.91|40.7|41.11|40.9|41.17|40.96|40.9|40.69|59
1755531600000|2025-08-18 15:40:00|41.1|40.89|41.21|41|41.3|41.09|41.1|40.89|74
1755531900000|2025-08-18 15:45:00|41.22|41.01|41.24|41.03|41.32|41.11|41.22|41.01|74
1755532200000|2025-08-18 15:50:00|41.25|41.04|41.17|40.96|41.35|41.14|41.15|40.94|89
1755532500000|2025-08-18 15:55:00|41.18|40.97|41.14|40.93|41.19|40.98|41.12|40.91|66
1755532800000|2025-08-18 16:00:00|41.15|40.94|41.23|41.02|41.23|41.02|41.11|40.9|94
1755533100000|2025-08-18 16:05:00|41.22|41.01|41.29|41.08|41.34|41.13|41.21|41|84
1755533400000|2025-08-18 16:10:00|41.28|41.07|41.2|40.99|41.36|41.15|41.19|40.98|61
1755533700000|2025-08-18 16:15:00|41.19|40.98|41.2|40.99|41.22|41.01|41.12|40.91|77
1755534000000|2025-08-18 16:20:00|41.19|40.98|41.16|40.95|41.2|40.99|41.13|40.92|50
1755534300000|2025-08-18 16:25:00|41.17|40.96|41.13|40.92|41.21|41|41.07|40.86|46
1755534600000|2025-08-18 16:30:00|41.11|40.9|41.09|40.88|41.17|40.96|41.05|40.84|49
1755534900000|2025-08-18 16:35:00|41.08|40.87|40.96|40.75|41.1|40.89|40.92|40.71|38
1755535200000|2025-08-18 16:40:00|40.97|40.76|41.01|40.8|41.01|40.8|40.92|40.71|41
1755535500000|2025-08-18 16:45:00|41|40.79|40.98|40.77|41.16|40.95|40.97|40.76|93
1755535800000|2025-08-18 16:50:00|40.97|40.76|40.94|40.73|41.03|40.82|40.92|40.71|55
1755536100000|2025-08-18 16:55:00|40.95|40.74|40.93|40.72|40.97|40.76|40.93|40.72|20
1755536400000|2025-08-18 17:00:00|40.94|40.73|41.05|40.84|41.05|40.84|40.94|40.73|43
1755536700000|2025-08-18 17:05:00|41.04|40.83|40.97|40.76|41.04|40.83|40.94|40.73|47
1755537000000|2025-08-18 17:10:00|40.96|40.75|41.16|40.95|41.17|40.96|40.96|40.75|38
1755537300000|2025-08-18 17:15:00|41.17|40.96|41.35|41.14|41.35|41.14|41.17|40.96|35
1755537600000|2025-08-18 17:20:00|41.34|41.13|41.3|41.09|41.34|41.13|41.28|41.07|40
1755537900000|2025-08-18 17:25:00|41.29|41.08|41.48|41.27|41.5|41.29|41.28|41.07|54
1755538200000|2025-08-18 17:30:00|41.49|41.28|41.67|41.46|41.68|41.47|41.49|41.28|92
1755538500000|2025-08-18 17:35:00|41.66|41.45|41.75|41.54|41.75|41.54|41.66|41.45|79
1755538800000|2025-08-18 17:40:00|41.74|41.53|41.74|41.53|41.9|41.69|41.71|41.5|79
1755539100000|2025-08-18 17:45:00|41.72|41.51|41.56|41.35|41.77|41.56|41.55|41.34|90
1755539400000|2025-08-18 17:50:00|41.57|41.36|41.56|41.35|41.66|41.45|41.56|41.35|93
1755539700000|2025-08-18 17:55:00|41.55|41.34|41.49|41.28|41.57|41.36|41.47|41.26|67
1755540000000|2025-08-18 18:00:00|41.5|41.29|41.31|41.1|41.52|41.31|41.3|41.09|90
1755540300000|2025-08-18 18:05:00|41.32|41.11|41.34|41.13|41.35|41.14|41.27|41.06|83
1755540600000|2025-08-18 18:10:00|41.33|41.12|41.22|41.01|41.33|41.12|41.22|41.01|72
1755540900000|2025-08-18 18:15:00|41.23|41.02|41.22|41.01|41.24|41.03|41.17|40.96|69
1755541200000|2025-08-18 18:20:00|41.21|41|41.3|41.09|41.35|41.14|41.18|40.97|65
1755541500000|2025-08-18 18:25:00|41.29|41.08|41.34|41.13|41.39|41.18|41.27|41.06|61
1755541800000|2025-08-18 18:30:00|41.35|41.14|41.47|41.26|41.48|41.27|41.35|41.14|77
1755542100000|2025-08-18 18:35:00|41.44|41.23|41.33|41.12|41.47|41.26|41.32|41.11|32
1755542400000|2025-08-18 18:40:00|41.34|41.13|41.39|41.18|41.42|41.21|41.34|41.13|51
1755542700000|2025-08-18 18:45:00|41.4|41.19|41.41|41.2|41.45|41.24|41.38|41.17|54
1755543000000|2025-08-18 18:50:00|41.4|41.19|41.48|41.27|41.48|41.27|41.4|41.19|19
1755543300000|2025-08-18 18:55:00|41.49|41.28|41.55|41.34|41.56|41.35|41.49|41.28|43
1755543600000|2025-08-18 19:00:00|41.56|41.35|41.72|41.51|41.72|41.51|41.55|41.34|37
1755543900000|2025-08-18 19:05:00|41.7|41.49|41.64|41.43|41.73|41.52|41.64|41.43|18
1755544200000|2025-08-18 19:10:00|41.59|41.38|41.48|41.27|41.6|41.39|41.48|41.27|22
1755544500000|2025-08-18 19:15:00|41.46|41.25|41.67|41.46|41.67|41.46|41.45|41.24|65
1755544800000|2025-08-18 19:20:00|41.68|41.47|41.72|41.51|41.74|41.53|41.59|41.38|30
1755545100000|2025-08-18 19:25:00|41.68|41.47|41.72|41.51|41.72|41.51|41.65|41.44|9
1755545400000|2025-08-18 19:30:00|41.71|41.5|41.63|41.42|41.71|41.5|41.63|41.42|11
1755545700000|2025-08-18 19:35:00|41.61|41.4|41.62|41.41|41.65|41.44|41.58|41.37|22
1755546000000|2025-08-18 19:40:00|41.59|41.38|41.55|41.34|41.62|41.41|41.55|41.34|37
1755546300000|2025-08-18 19:45:00|41.54|41.33|41.61|41.4|41.61|41.4|41.5|41.29|63
1755546600000|2025-08-18 19:50:00|41.63|41.42|41.63|41.42|41.64|41.43|41.57|41.36|51
1755546900000|2025-08-18 19:55:00|41.62|41.41|41.66|41.45|41.69|41.48|41.62|41.41|39
1755547200000|2025-08-18 20:00:00|41.65|41.44|41.54|41.33|41.66|41.45|41.51|41.3|29
1755547500000|2025-08-18 20:05:00|41.55|41.34|41.54|41.33|41.59|41.38|41.49|41.28|40
1755547800000|2025-08-18 20:10:00|41.53|41.32|41.63|41.42|41.65|41.44|41.52|41.31|77
1755548100000|2025-08-18 20:15:00|41.62|41.41|41.59|41.38|41.63|41.42|41.57|41.36|23
1755548400000|2025-08-18 20:20:00|41.6|41.39|41.63|41.42|41.66|41.45|41.6|41.39|15
1755548700000|2025-08-18 20:25:00|41.64|41.43|41.72|41.51|41.72|41.51|41.62|41.41|40
1755549000000|2025-08-18 20:30:00|41.73|41.52|41.7|41.49|41.79|41.58|41.68|41.47|36
1755549300000|2025-08-18 20:35:00|41.67|41.46|41.51|41.3|41.7|41.49|41.45|41.24|37
1755549600000|2025-08-18 20:40:00|41.5|41.29|41.52|41.31|41.59|41.38|41.42|41.21|113
1755549900000|2025-08-18 20:45:00|41.53|41.32|41.66|41.45|41.67|41.46|41.48|41.27|82
1755550200000|2025-08-18 20:50:00|41.65|41.44|41.65|41.44|41.68|41.47|41.62|41.41|42
1755550500000|2025-08-18 20:55:00|41.66|41.45|41.77|41.56|41.78|41.57|41.66|41.45|62
1755550800000|2025-08-18 21:00:00|41.78|41.57|41.82|41.61|41.88|41.67|41.76|41.55|61
1755551100000|2025-08-18 21:05:00|41.83|41.62|41.82|41.61|41.89|41.68|41.8|41.59|45
1755551400000|2025-08-18 21:10:00|41.83|41.62|42.05|41.84|42.05|41.84|41.82|41.61|69
1755551700000|2025-08-18 21:15:00|42.06|41.85|41.94|41.73|42.07|41.86|41.87|41.66|110
1755552000000|2025-08-18 21:20:00|41.93|41.72|41.91|41.7|41.94|41.73|41.89|41.68|47
1755552300000|2025-08-18 21:25:00|41.92|41.71|42.01|41.8|42.02|41.81|41.92|41.71|56
1755552600000|2025-08-18 21:30:00|42.02|41.81|41.93|41.72|42.03|41.82|41.89|41.68|62
1755552900000|2025-08-18 21:35:00|41.92|41.71|41.79|41.58|41.92|41.71|41.74|41.53|62
1755553200000|2025-08-18 21:40:00|41.78|41.57|41.7|41.49|41.8|41.59|41.7|41.49|23
1755553500000|2025-08-18 21:45:00|41.69|41.48|41.72|41.51|41.72|41.51|41.63|41.42|18
1755553800000|2025-08-18 21:50:00|41.73|41.52|41.81|41.6|41.81|41.6|41.73|41.52|11
1755554100000|2025-08-18 21:55:00|41.82|41.61|41.93|41.72|41.96|41.75|41.82|41.61|34
1755554400000|2025-08-18 22:00:00|41.92|41.71|42.06|41.85|42.06|41.85|41.92|41.71|62
1755554700000|2025-08-18 22:05:00|42.07|41.86|42.09|41.88|42.09|41.88|42.02|41.81|46
1755555000000|2025-08-18 22:10:00|42.1|41.89|42.07|41.86|42.11|41.9|42.06|41.85|17
1755555300000|2025-08-18 22:15:00|42.08|41.87|42.08|41.87|42.1|41.89|42.04|41.83|20
1755555600000|2025-08-18 22:20:00|42.09|41.88|42.11|41.9|42.13|41.92|42.09|41.88|27
1755555900000|2025-08-18 22:25:00|42.08|41.87|42.07|41.86|42.11|41.9|42.07|41.86|6
1755556200000|2025-08-18 22:30:00|42.06|41.85|42.05|41.84|42.07|41.86|42.03|41.82|8
1755556500000|2025-08-18 22:35:00|42.06|41.85|42.06|41.85|42.08|41.87|42.03|41.82|10
1755556800000|2025-08-18 22:40:00|42.04|41.83|42.08|41.87|42.08|41.87|42.03|41.82|5
1755557100000|2025-08-18 22:45:00|42.09|41.88|42.12|41.91|42.17|41.96|42.09|41.88|41
1755557400000|2025-08-18 22:50:00|42.11|41.9|41.96|41.75|42.11|41.9|41.96|41.75|26
1755557700000|2025-08-18 22:55:00|41.95|41.74|41.89|41.68|41.95|41.74|41.86|41.65|31
1755558000000|2025-08-18 23:00:00|41.88|41.67|41.87|41.66|41.92|41.71|41.85|41.64|56
1755558300000|2025-08-18 23:05:00|41.86|41.65|41.85|41.64|41.87|41.66|41.8|41.59|32
1755558600000|2025-08-18 23:10:00|41.84|41.63|41.77|41.56|41.84|41.63|41.77|41.56|17
1755558900000|2025-08-18 23:15:00|41.76|41.55|41.7|41.49|41.78|41.57|41.69|41.48|38
1755559200000|2025-08-18 23:20:00|41.71|41.5|41.7|41.49|41.72|41.51|41.66|41.45|47
1755559500000|2025-08-18 23:25:00|41.71|41.5|41.67|41.46|41.72|41.51|41.66|41.45|14
1755559800000|2025-08-18 23:30:00|41.66|41.45|41.55|41.34|41.67|41.46|41.55|41.34|53
1755560100000|2025-08-18 23:35:00|41.54|41.33|41.54|41.33|41.57|41.36|41.51|41.3|65
1755560400000|2025-08-18 23:40:00|41.55|41.34|41.52|41.31|41.56|41.35|41.49|41.28|40
1755560700000|2025-08-18 23:45:00|41.53|41.32|41.52|41.31|41.54|41.33|41.5|41.29|44
1755561000000|2025-08-18 23:50:00|41.51|41.3|41.55|41.34|41.56|41.35|41.51|41.3|70
1755561300000|2025-08-18 23:55:00|41.54|41.33|41.56|41.35|41.56|41.35|41.53|41.32|45
1755561600000|2025-08-19 00:00:00|41.57|41.36|41.59|41.38|41.62|41.41|41.51|41.3|52
1755561900000|2025-08-19 00:05:00|41.6|41.39|41.59|41.38|41.6|41.39|41.54|41.33|76
1755562200000|2025-08-19 00:10:00|41.61|41.4|41.56|41.35|41.62|41.41|41.55|41.34|44
1755562500000|2025-08-19 00:15:00|41.55|41.34|41.57|41.36|41.59|41.38|41.51|41.3|54
1755562800000|2025-08-19 00:20:00|41.56|41.35|41.48|41.27|41.58|41.37|41.36|41.15|153
1755563100000|2025-08-19 00:25:00|41.49|41.28|41.36|41.15|41.5|41.29|41.35|41.14|163
1755563400000|2025-08-19 00:30:00|41.35|41.14|41.42|41.21|41.44|41.23|41.11|40.9|306
1755563700000|2025-08-19 00:35:00|41.41|41.2|41.49|41.28|41.54|41.33|41.41|41.2|201
1755564000000|2025-08-19 00:40:00|41.5|41.29|41.5|41.29|41.55|41.34|41.45|41.24|164
1755564300000|2025-08-19 00:45:00|41.49|41.28|41.74|41.53|41.83|41.62|41.49|41.28|131
1755564600000|2025-08-19 00:50:00|41.75|41.54|41.78|41.57|41.81|41.6|41.73|41.52|96
1755564900000|2025-08-19 00:55:00|41.77|41.56|41.81|41.6|41.82|41.61|41.75|41.54|102
1755565200000|2025-08-19 01:00:00|41.82|41.61|41.91|41.7|41.91|41.7|41.81|41.6|115
1755565500000|2025-08-19 01:05:00|41.9|41.69|41.82|41.61|41.94|41.73|41.82|41.61|132
1755565800000|2025-08-19 01:10:00|41.81|41.6|41.76|41.55|41.85|41.64|41.75|41.54|115
1755566100000|2025-08-19 01:15:00|41.75|41.54|41.75|41.54|41.89|41.68|41.74|41.53|109
1755566400000|2025-08-19 01:20:00|41.74|41.53|41.66|41.45|41.77|41.56|41.65|41.44|89
1755566700000|2025-08-19 01:25:00|41.67|41.46|41.55|41.34|41.69|41.48|41.55|41.34|98
1755567000000|2025-08-19 01:30:00|41.54|41.33|41.49|41.28|41.54|41.33|41.47|41.26|98
1755567300000|2025-08-19 01:35:00|41.47|41.26|41.48|41.27|41.51|41.3|41.44|41.23|112
1755567600000|2025-08-19 01:40:00|41.47|41.26|41.43|41.22|41.5|41.29|41.42|41.21|96
1755567900000|2025-08-19 01:45:00|41.44|41.23|41.38|41.17|41.46|41.25|41.35|41.14|76
1755568200000|2025-08-19 01:50:00|41.39|41.18|41.41|41.2|41.42|41.21|41.31|41.1|68
1755568500000|2025-08-19 01:55:00|41.42|41.21|41.43|41.22|41.48|41.27|41.38|41.17|72
1755568800000|2025-08-19 02:00:00|41.42|41.21|41.35|41.14|41.44|41.23|41.33|41.12|73
1755569100000|2025-08-19 02:05:00|41.34|41.13|41.27|41.06|41.36|41.15|41.25|41.04|72
1755569400000|2025-08-19 02:10:00|41.28|41.07|41.29|41.08|41.32|41.11|41.25|41.04|59
1755569700000|2025-08-19 02:15:00|41.28|41.07|41.21|41|41.35|41.14|41.18|40.97|88
1755570000000|2025-08-19 02:20:00|41.22|41.01|41.26|41.05|41.28|41.07|41.19|40.98|91
1755570300000|2025-08-19 02:25:00|41.27|41.06|41.32|41.11|41.36|41.15|41.25|41.04|63
1755570600000|2025-08-19 02:30:00|41.31|41.1|41.28|41.07|41.4|41.19|41.28|41.07|103
1755570900000|2025-08-19 02:35:00|41.29|41.08|41.36|41.15|41.36|41.15|41.25|41.04|95
1755571200000|2025-08-19 02:40:00|41.35|41.14|41.28|41.07|41.41|41.2|41.27|41.06|101
1755571500000|2025-08-19 02:45:00|41.27|41.06|41.33|41.12|41.33|41.12|41.24|41.03|94
1755571800000|2025-08-19 02:50:00|41.32|41.11|41.31|41.1|41.39|41.18|41.3|41.09|60
1755572100000|2025-08-19 02:55:00|41.3|41.09|41.19|40.98|41.3|41.09|41.14|40.93|127
1755572400000|2025-08-19 03:00:00|41.2|40.99|41.1|40.89|41.2|40.99|41.1|40.89|136
1755572700000|2025-08-19 03:05:00|41.11|40.9|41.15|40.94|41.15|40.94|41.01|40.8|169
1755573000000|2025-08-19 03:10:00|41.13|40.92|41.19|40.98|41.2|40.99|41.11|40.9|125
1755573300000|2025-08-19 03:15:00|41.18|40.97|41.25|41.04|41.27|41.06|41.15|40.94|93
1755573600000|2025-08-19 03:20:00|41.24|41.03|41.04|40.83|41.24|41.03|41.04|40.83|76
1755573900000|2025-08-19 03:25:00|41.05|40.84|41.02|40.81|41.05|40.84|40.98|40.77|41
1755574200000|2025-08-19 03:30:00|41.01|40.8|40.97|40.76|41.02|40.81|40.93|40.72|64
1755574500000|2025-08-19 03:35:00|41|40.79|40.85|40.64|41.01|40.8|40.85|40.64|95
1755574800000|2025-08-19 03:40:00|40.86|40.65|40.68|40.47|40.87|40.66|40.56|40.35|162
1755575100000|2025-08-19 03:45:00|40.69|40.48|40.65|40.44|40.71|40.5|40.61|40.4|207
1755575400000|2025-08-19 03:50:00|40.64|40.43|40.59|40.38|40.75|40.54|40.56|40.35|204
1755575700000|2025-08-19 03:55:00|40.6|40.39|40.59|40.38|40.64|40.43|40.57|40.36|153
1755576000000|2025-08-19 04:00:00|40.58|40.37|40.53|40.32|40.62|40.41|40.46|40.25|159
1755576300000|2025-08-19 04:05:00|40.54|40.33|40.41|40.2|40.57|40.36|40.3|40.09|174
1755576600000|2025-08-19 04:10:00|40.42|40.21|40.42|40.21|40.56|40.35|40.37|40.16|208
1755576900000|2025-08-19 04:15:00|40.43|40.22|40.56|40.35|40.56|40.35|40.36|40.15|190
1755577200000|2025-08-19 04:20:00|40.57|40.36|40.45|40.24|40.58|40.37|40.4|40.19|150
1755577500000|2025-08-19 04:25:00|40.47|40.26|40.49|40.28|40.51|40.3|40.39|40.18|109
1755577800000|2025-08-19 04:30:00|40.5|40.29|40.63|40.42|40.64|40.43|40.48|40.27|85
1755578100000|2025-08-19 04:35:00|40.64|40.43|40.74|40.53|40.74|40.53|40.62|40.41|119
1755578400000|2025-08-19 04:40:00|40.73|40.52|40.81|40.6|40.81|40.6|40.71|40.5|83
1755578700000|2025-08-19 04:45:00|40.8|40.59|40.75|40.54|40.81|40.6|40.73|40.52|51
1755579000000|2025-08-19 04:50:00|40.76|40.55|40.87|40.66|40.88|40.67|40.75|40.54|57
1755579300000|2025-08-19 04:55:00|40.85|40.64|40.95|40.74|40.95|40.74|40.85|40.64|31
1755579600000|2025-08-19 05:00:00|40.96|40.75|40.97|40.76|41.06|40.85|40.92|40.71|86
1755579900000|2025-08-19 05:05:00|40.98|40.77|40.89|40.68|41.05|40.84|40.88|40.67|85
1755580200000|2025-08-19 05:10:00|40.88|40.67|40.87|40.66|40.88|40.67|40.77|40.56|91
1755580500000|2025-08-19 05:15:00|40.86|40.65|40.88|40.67|40.92|40.71|40.84|40.63|113
1755580800000|2025-08-19 05:20:00|40.89|40.68|40.88|40.67|40.94|40.73|40.8|40.59|84
1755581100000|2025-08-19 05:25:00|40.87|40.66|40.94|40.73|40.96|40.75|40.86|40.65|82
1755581400000|2025-08-19 05:30:00|40.95|40.74|40.82|40.61|40.95|40.74|40.82|40.61|82
1755581700000|2025-08-19 05:35:00|40.83|40.62|40.88|40.67|40.88|40.67|40.78|40.57|46
1755582000000|2025-08-19 05:40:00|40.87|40.66|40.87|40.66|40.92|40.71|40.87|40.66|57
1755582300000|2025-08-19 05:45:00|40.88|40.67|40.85|40.64|40.89|40.68|40.8|40.59|71
1755582600000|2025-08-19 05:50:00|40.86|40.65|40.83|40.62|40.89|40.68|40.8|40.59|49
1755582900000|2025-08-19 05:55:00|40.85|40.64|40.75|40.54|40.85|40.64|40.74|40.53|33
1755583200000|2025-08-19 06:00:00|40.74|40.53|40.68|40.47|40.74|40.53|40.68|40.47|61
1755583500000|2025-08-19 06:05:00|40.67|40.46|40.71|40.5|40.73|40.52|40.66|40.45|49
1755583800000|2025-08-19 06:10:00|40.72|40.51|40.75|40.54|40.79|40.58|40.7|40.49|46
1755584100000|2025-08-19 06:15:00|40.74|40.53|40.77|40.56|40.78|40.57|40.66|40.45|75
1755584400000|2025-08-19 06:20:00|40.76|40.55|40.79|40.58|40.83|40.62|40.73|40.52|100
1755584700000|2025-08-19 06:25:00|40.8|40.59|40.82|40.61|40.87|40.66|40.78|40.57|66
1755585000000|2025-08-19 06:30:00|40.81|40.6|40.82|40.61|40.87|40.66|40.78|40.57|74
1755585300000|2025-08-19 06:35:00|40.83|40.62|40.91|40.7|40.94|40.73|40.83|40.62|39
1755585600000|2025-08-19 06:40:00|40.88|40.67|40.92|40.71|40.93|40.72|40.88|40.67|12
1755585900000|2025-08-19 06:45:00|40.9|40.69|40.79|40.58|40.91|40.7|40.76|40.55|94
1755586200000|2025-08-19 06:50:00|40.8|40.59|40.82|40.61|40.9|40.69|40.79|40.58|37
1755586500000|2025-08-19 06:55:00|40.83|40.62|40.87|40.66|40.88|40.67|40.83|40.62|87
1755586800000|2025-08-19 07:00:00|40.88|40.67|40.84|40.63|40.9|40.69|40.79|40.58|94
1755587100000|2025-08-19 07:05:00|40.83|40.62|40.71|40.5|40.83|40.62|40.69|40.48|81
1755587400000|2025-08-19 07:10:00|40.72|40.51|40.68|40.47|40.72|40.51|40.63|40.42|52
1755587700000|2025-08-19 07:15:00|40.67|40.46|40.56|40.35|40.67|40.46|40.51|40.3|86
1755588000000|2025-08-19 07:20:00|40.57|40.36|40.52|40.31|40.59|40.38|40.47|40.26|103
1755588300000|2025-08-19 07:25:00|40.51|40.3|40.54|40.33|40.58|40.37|40.5|40.29|84
1755588600000|2025-08-19 07:30:00|40.55|40.34|40.5|40.29|40.57|40.36|40.47|40.26|117
1755588900000|2025-08-19 07:35:00|40.49|40.28|40.54|40.33|40.6|40.39|40.44|40.23|108
1755589200000|2025-08-19 07:40:00|40.53|40.32|40.54|40.33|40.55|40.34|40.48|40.27|62
1755589500000|2025-08-19 07:45:00|40.53|40.32|40.59|40.38|40.67|40.46|40.51|40.3|71
1755589800000|2025-08-19 07:50:00|40.6|40.39|40.67|40.46|40.69|40.48|40.58|40.37|76
1755590100000|2025-08-19 07:55:00|40.66|40.45|40.68|40.47|40.69|40.48|40.63|40.42|44
1755590400000|2025-08-19 08:00:00|40.7|40.49|40.71|40.5|40.78|40.57|40.7|40.49|74
1755590700000|2025-08-19 08:05:00|40.7|40.49|40.64|40.43|40.71|40.5|40.55|40.34|80
1755591000000|2025-08-19 08:10:00|40.63|40.42|40.7|40.49|40.71|40.5|40.61|40.4|62
1755591300000|2025-08-19 08:15:00|40.71|40.5|40.68|40.47|40.76|40.55|40.64|40.43|101
1755591600000|2025-08-19 08:20:00|40.67|40.46|40.67|40.46|40.67|40.46|40.65|40.44|51
1755591900000|2025-08-19 08:25:00|40.69|40.48|40.67|40.46|40.73|40.52|40.67|40.46|62
1755592200000|2025-08-19 08:30:00|40.68|40.47|40.53|40.32|40.68|40.47|40.53|40.32|70
1755592500000|2025-08-19 08:35:00|40.54|40.33|40.54|40.33|40.56|40.35|40.5|40.29|77
1755592800000|2025-08-19 08:40:00|40.55|40.34|40.6|40.39|40.64|40.43|40.55|40.34|34
1755593100000|2025-08-19 08:45:00|40.58|40.37|40.76|40.55|40.78|40.57|40.58|40.37|53
1755593400000|2025-08-19 08:50:00|40.77|40.56|40.87|40.66|40.94|40.73|40.77|40.56|92
1755593700000|2025-08-19 08:55:00|40.88|40.67|40.79|40.58|40.88|40.67|40.78|40.57|98
1755594000000|2025-08-19 09:00:00|40.8|40.59|40.82|40.61|40.83|40.62|40.74|40.53|66
1755594300000|2025-08-19 09:05:00|40.83|40.62|40.95|40.74|41.01|40.8|40.83|40.62|94
1755594600000|2025-08-19 09:10:00|40.94|40.73|40.97|40.76|41.03|40.82|40.94|40.73|58
1755594900000|2025-08-19 09:15:00|40.96|40.75|40.83|40.62|40.97|40.76|40.83|40.62|58
1755595200000|2025-08-19 09:20:00|40.84|40.63|40.91|40.7|40.92|40.71|40.83|40.62|55
1755595500000|2025-08-19 09:25:00|40.9|40.69|40.93|40.72|40.97|40.76|40.88|40.67|54
1755595800000|2025-08-19 09:30:00|40.91|40.7|41|40.79|41.07|40.86|40.91|40.7|110
1755596100000|2025-08-19 09:35:00|40.99|40.78|40.99|40.78|41.04|40.83|40.98|40.77|59
1755596400000|2025-08-19 09:40:00|40.98|40.77|40.93|40.72|40.99|40.78|40.91|40.7|31
1755596700000|2025-08-19 09:45:00|40.92|40.71|40.84|40.63|40.97|40.76|40.84|40.63|49
1755597000000|2025-08-19 09:50:00|40.85|40.64|40.92|40.71|40.92|40.71|40.84|40.63|32
1755597300000|2025-08-19 09:55:00|40.91|40.7|40.96|40.75|40.99|40.78|40.91|40.7|31
1755597600000|2025-08-19 10:00:00|40.97|40.76|40.91|40.7|40.97|40.76|40.91|40.7|31
1755597900000|2025-08-19 10:05:00|40.92|40.71|41.05|40.84|41.05|40.84|40.92|40.71|49
1755598200000|2025-08-19 10:10:00|41.06|40.85|40.98|40.77|41.08|40.87|40.97|40.76|43
1755598500000|2025-08-19 10:15:00|40.99|40.78|40.98|40.77|41.01|40.8|40.94|40.73|47
1755598800000|2025-08-19 10:20:00|40.99|40.78|41|40.79|41.03|40.82|40.98|40.77|38
1755599100000|2025-08-19 10:25:00|40.99|40.78|41.03|40.82|41.05|40.84|40.98|40.77|57
1755599400000|2025-08-19 10:30:00|41.01|40.8|40.96|40.75|41.01|40.8|40.94|40.73|41
1755599700000|2025-08-19 10:35:00|40.97|40.76|41.12|40.91|41.14|40.93|40.97|40.76|38
1755600000000|2025-08-19 10:40:00|41.13|40.92|41.06|40.85|41.14|40.93|41.04|40.83|56
1755600300000|2025-08-19 10:45:00|41.07|40.86|41.06|40.85|41.09|40.88|41|40.79|64
1755600600000|2025-08-19 10:50:00|41.07|40.86|41.03|40.82|41.08|40.87|40.99|40.78|49
1755600900000|2025-08-19 10:55:00|41.02|40.81|40.97|40.76|41.04|40.83|40.97|40.76|20
1755601200000|2025-08-19 11:00:00|40.98|40.77|40.97|40.76|41.04|40.83|40.97|40.76|52
1755601500000|2025-08-19 11:05:00|40.96|40.75|40.93|40.72|40.96|40.75|40.91|40.7|35
1755601800000|2025-08-19 11:10:00|40.94|40.73|40.96|40.75|40.96|40.75|40.91|40.7|20
1755602100000|2025-08-19 11:15:00|40.95|40.74|40.91|40.7|41|40.79|40.9|40.69|49
1755602400000|2025-08-19 11:20:00|40.92|40.71|41.05|40.84|41.06|40.85|40.92|40.71|72
1755602700000|2025-08-19 11:25:00|41.04|40.83|41.02|40.81|41.09|40.88|41.01|40.8|63
1755603000000|2025-08-19 11:30:00|41.01|40.8|40.97|40.76|41.04|40.83|40.97|40.76|46
1755603300000|2025-08-19 11:35:00|40.96|40.75|40.92|40.71|40.99|40.78|40.92|40.71|22
1755603600000|2025-08-19 11:40:00|40.91|40.7|40.9|40.69|40.94|40.73|40.89|40.68|13
1755603900000|2025-08-19 11:45:00|40.89|40.68|40.97|40.76|40.99|40.78|40.88|40.67|25
1755604200000|2025-08-19 11:50:00|40.96|40.75|40.94|40.73|40.97|40.76|40.94|40.73|7
1755604500000|2025-08-19 11:55:00|40.93|40.72|41.01|40.8|41.02|40.81|40.93|40.72|24
1755604800000|2025-08-19 12:00:00|41.02|40.81|40.98|40.77|41.02|40.81|40.97|40.76|48
1755605100000|2025-08-19 12:05:00|40.97|40.76|40.98|40.77|40.99|40.78|40.96|40.75|36
1755605400000|2025-08-19 12:10:00|40.99|40.78|40.97|40.76|41.03|40.82|40.97|40.76|28
1755605700000|2025-08-19 12:15:00|40.98|40.77|40.93|40.72|40.99|40.78|40.92|40.71|32
1755606000000|2025-08-19 12:20:00|40.92|40.71|40.96|40.75|40.96|40.75|40.92|40.71|15
1755606300000|2025-08-19 12:25:00|40.94|40.73|40.93|40.72|40.97|40.76|40.93|40.72|15
1755606600000|2025-08-19 12:30:00|40.92|40.71|40.79|40.58|40.92|40.71|40.79|40.58|62
1755606900000|2025-08-19 12:35:00|40.78|40.57|40.84|40.63|40.84|40.63|40.78|40.57|38
1755607200000|2025-08-19 12:40:00|40.85|40.64|40.84|40.63|40.87|40.66|40.83|40.62|18
1755607500000|2025-08-19 12:45:00|40.85|40.64|40.74|40.53|40.86|40.65|40.72|40.51|47
1755607800000|2025-08-19 12:50:00|40.75|40.54|40.81|40.6|40.81|40.6|40.75|40.54|23
1755608100000|2025-08-19 12:55:00|40.82|40.61|40.84|40.63|40.88|40.67|40.81|40.6|30
1755608400000|2025-08-19 13:00:00|40.83|40.62|40.79|40.58|40.84|40.63|40.77|40.56|17
1755608700000|2025-08-19 13:05:00|40.78|40.57|40.77|40.56|40.78|40.57|40.75|40.54|28
1755609000000|2025-08-19 13:10:00|40.78|40.57|40.73|40.52|40.78|40.57|40.73|40.52|16
1755609300000|2025-08-19 13:15:00|40.74|40.53|40.79|40.58|40.81|40.6|40.73|40.52|30
1755609600000|2025-08-19 13:20:00|40.8|40.59|40.81|40.6|40.82|40.61|40.77|40.56|32
1755609900000|2025-08-19 13:25:00|40.82|40.61|40.93|40.72|40.96|40.75|40.82|40.61|64
1755610200000|2025-08-19 13:30:00|40.92|40.71|40.72|40.51|41.13|40.92|40.62|40.41|286
1755610500000|2025-08-19 13:35:00|40.71|40.5|40.7|40.49|40.83|40.62|40.64|40.43|210
1755610800000|2025-08-19 13:40:00|40.69|40.48|40.5|40.29|40.76|40.55|40.49|40.28|182
1755611100000|2025-08-19 13:45:00|40.51|40.3|40.6|40.39|40.6|40.39|40.45|40.24|142
1755611400000|2025-08-19 13:50:00|40.61|40.4|40.78|40.57|40.86|40.65|40.56|40.35|106
1755611700000|2025-08-19 13:55:00|40.79|40.58|40.72|40.51|40.84|40.63|40.71|40.5|121
1755612000000|2025-08-19 14:00:00|40.73|40.52|40.8|40.59|40.84|40.63|40.73|40.52|131
1755612300000|2025-08-19 14:05:00|40.79|40.58|40.65|40.44|40.8|40.59|40.58|40.37|127
1755612600000|2025-08-19 14:10:00|40.66|40.45|40.52|40.31|40.67|40.46|40.5|40.29|132
1755612900000|2025-08-19 14:15:00|40.53|40.32|40.43|40.22|40.54|40.33|40.4|40.19|149
1755613200000|2025-08-19 14:20:00|40.42|40.21|40.4|40.19|40.47|40.26|40.38|40.17|108
1755613500000|2025-08-19 14:25:00|40.39|40.18|40.1|39.89|40.42|40.21|40.1|39.89|142
1755613800000|2025-08-19 14:30:00|40.11|39.9|40.21|40|40.26|40.05|39.98|39.77|242
1755614100000|2025-08-19 14:35:00|40.22|40.01|40.15|39.94|40.22|40.01|40.1|39.89|144
1755614400000|2025-08-19 14:40:00|40.16|39.95|40.06|39.85|40.16|39.95|39.91|39.7|173
1755614700000|2025-08-19 14:45:00|40.05|39.84|40.04|39.83|40.09|39.88|39.95|39.74|168
1755615000000|2025-08-19 14:50:00|40.05|39.84|40.13|39.92|40.14|39.93|40.02|39.81|133
1755615300000|2025-08-19 14:55:00|40.12|39.91|40.03|39.82|40.15|39.94|40.02|39.81|79
1755615600000|2025-08-19 15:00:00|40.05|39.84|40.03|39.82|40.12|39.91|40.02|39.81|84
1755615900000|2025-08-19 15:05:00|40.04|39.83|39.97|39.76|40.04|39.83|39.83|39.62|173
1755616200000|2025-08-19 15:10:00|39.95|39.74|39.97|39.76|40.01|39.8|39.92|39.71|104
1755616500000|2025-08-19 15:15:00|39.98|39.77|40.06|39.85|40.11|39.9|39.97|39.76|68
1755616800000|2025-08-19 15:20:00|40.07|39.86|40.3|40.09|40.3|40.09|40.07|39.86|72
1755617100000|2025-08-19 15:25:00|40.29|40.08|40.37|40.16|40.39|40.18|40.27|40.06|58
1755617400000|2025-08-19 15:30:00|40.36|40.15|40.31|40.1|40.39|40.18|40.28|40.07|82
1755617700000|2025-08-19 15:35:00|40.3|40.09|40.14|39.93|40.32|40.11|40.14|39.93|76
1755618000000|2025-08-19 15:40:00|40.13|39.92|40.1|39.89|40.16|39.95|40.05|39.84|87
1755618300000|2025-08-19 15:45:00|40.09|39.88|39.92|39.71|40.11|39.9|39.9|39.69|134
1755618600000|2025-08-19 15:50:00|39.93|39.72|39.93|39.72|39.97|39.76|39.85|39.64|102
1755618900000|2025-08-19 15:55:00|39.94|39.73|39.91|39.7|39.97|39.76|39.89|39.68|83
1755619200000|2025-08-19 16:00:00|39.92|39.71|39.97|39.76|40.01|39.8|39.86|39.65|90
1755619500000|2025-08-19 16:05:00|39.96|39.75|40.01|39.8|40.01|39.8|39.93|39.72|72
1755619800000|2025-08-19 16:10:00|40|39.79|39.96|39.75|40.07|39.86|39.96|39.75|94
1755620100000|2025-08-19 16:15:00|39.97|39.76|40.02|39.81|40.06|39.85|39.94|39.73|109
1755620400000|2025-08-19 16:20:00|40.03|39.82|40.07|39.86|40.11|39.9|39.99|39.78|62
1755620700000|2025-08-19 16:25:00|40.09|39.88|39.98|39.77|40.09|39.88|39.97|39.76|84
1755621000000|2025-08-19 16:30:00|39.97|39.76|40.01|39.8|40.07|39.86|39.97|39.76|113
1755621300000|2025-08-19 16:35:00|40.02|39.81|39.81|39.6|40.04|39.83|39.8|39.59|197
1755621600000|2025-08-19 16:40:00|39.82|39.61|39.88|39.67|39.9|39.69|39.74|39.53|103
1755621900000|2025-08-19 16:45:00|39.87|39.66|39.69|39.48|39.89|39.68|39.69|39.48|105
1755622200000|2025-08-19 16:50:00|39.7|39.49|39.79|39.58|39.87|39.66|39.67|39.46|117
1755622500000|2025-08-19 16:55:00|39.8|39.59|39.68|39.47|39.81|39.6|39.66|39.45|113
1755622800000|2025-08-19 17:00:00|39.67|39.46|39.64|39.43|39.76|39.55|39.62|39.41|113
1755623100000|2025-08-19 17:05:00|39.65|39.44|39.52|39.31|39.67|39.46|39.44|39.23|155
1755623400000|2025-08-19 17:10:00|39.53|39.32|39.8|39.59|39.8|39.59|39.52|39.31|111
1755623700000|2025-08-19 17:15:00|39.81|39.6|39.82|39.61|39.86|39.65|39.75|39.54|119
1755624000000|2025-08-19 17:20:00|39.83|39.62|39.94|39.73|39.94|39.73|39.8|39.59|76
1755624300000|2025-08-19 17:25:00|39.93|39.72|39.89|39.68|39.93|39.72|39.86|39.65|44
1755624600000|2025-08-19 17:30:00|39.88|39.67|39.89|39.68|39.98|39.77|39.87|39.66|58
1755624900000|2025-08-19 17:35:00|39.9|39.69|39.85|39.64|39.91|39.7|39.85|39.64|66
1755625200000|2025-08-19 17:40:00|39.84|39.63|39.89|39.68|39.91|39.7|39.84|39.63|54
1755625500000|2025-08-19 17:45:00|39.88|39.67|39.83|39.62|39.89|39.68|39.77|39.56|71
1755625800000|2025-08-19 17:50:00|39.84|39.63|39.84|39.63|39.9|39.69|39.82|39.61|46
1755626100000|2025-08-19 17:55:00|39.85|39.64|39.94|39.73|39.98|39.77|39.85|39.64|42
1755626400000|2025-08-19 18:00:00|39.92|39.71|39.99|39.78|39.99|39.78|39.9|39.69|91
1755626700000|2025-08-19 18:05:00|39.98|39.77|40.01|39.8|40.03|39.82|39.93|39.72|66
1755627000000|2025-08-19 18:10:00|40|39.79|39.94|39.73|40.03|39.82|39.94|39.73|75
1755627300000|2025-08-19 18:15:00|39.93|39.72|39.91|39.7|39.98|39.77|39.91|39.7|68
1755627600000|2025-08-19 18:20:00|39.92|39.71|39.95|39.74|39.96|39.75|39.86|39.65|71
1755627900000|2025-08-19 18:25:00|39.96|39.75|39.86|39.65|39.99|39.78|39.86|39.65|73
1755628200000|2025-08-19 18:30:00|39.85|39.64|39.91|39.7|39.94|39.73|39.85|39.64|51
1755628500000|2025-08-19 18:35:00|39.9|39.69|39.87|39.66|39.95|39.74|39.84|39.63|40
1755628800000|2025-08-19 18:40:00|39.88|39.67|39.69|39.48|39.88|39.67|39.66|39.45|64
1755629100000|2025-08-19 18:45:00|39.68|39.47|39.61|39.4|39.73|39.52|39.61|39.4|92
1755629400000|2025-08-19 18:50:00|39.57|39.36|39.6|39.39|39.61|39.4|39.43|39.22|153
1755629700000|2025-08-19 18:55:00|39.62|39.41|39.54|39.33|39.66|39.45|39.54|39.33|94
1755630000000|2025-08-19 19:00:00|39.55|39.34|39.39|39.18|39.55|39.34|39.36|39.15|165
1755630300000|2025-08-19 19:05:00|39.41|39.2|39.41|39.2|39.48|39.27|39.36|39.15|105
1755630600000|2025-08-19 19:10:00|39.4|39.19|39.46|39.25|39.48|39.27|39.33|39.12|71
1755630900000|2025-08-19 19:15:00|39.47|39.26|39.61|39.4|39.61|39.4|39.41|39.2|107
1755631200000|2025-08-19 19:20:00|39.64|39.43|39.82|39.61|39.83|39.62|39.64|39.43|83
1755631500000|2025-08-19 19:25:00|39.83|39.62|39.88|39.67|39.91|39.7|39.82|39.61|81
1755631800000|2025-08-19 19:30:00|39.87|39.66|39.86|39.65|39.91|39.7|39.8|39.59|58
1755632100000|2025-08-19 19:35:00|39.87|39.66|39.86|39.65|39.91|39.7|39.85|39.64|48
1755632400000|2025-08-19 19:40:00|39.87|39.66|39.8|39.59|39.87|39.66|39.8|39.59|52
1755632700000|2025-08-19 19:45:00|39.81|39.6|39.73|39.52|39.84|39.63|39.71|39.5|67
1755633000000|2025-08-19 19:50:00|39.74|39.53|39.62|39.41|39.74|39.53|39.61|39.4|91
1755633300000|2025-08-19 19:55:00|39.65|39.44|39.55|39.34|39.73|39.52|39.52|39.31|108
1755633600000|2025-08-19 20:00:00|39.54|39.33|39.62|39.41|39.62|39.41|39.53|39.32|81
1755633900000|2025-08-19 20:05:00|39.63|39.42|39.51|39.3|39.64|39.43|39.51|39.3|95
1755634200000|2025-08-19 20:10:00|39.52|39.31|39.5|39.29|39.56|39.35|39.47|39.26|63
1755634500000|2025-08-19 20:15:00|39.51|39.3|39.57|39.36|39.6|39.39|39.47|39.26|89
1755634800000|2025-08-19 20:20:00|39.58|39.37|39.57|39.36|39.64|39.43|39.55|39.34|55
1755635100000|2025-08-19 20:25:00|39.58|39.37|39.65|39.44|39.68|39.47|39.58|39.37|50
1755635400000|2025-08-19 20:30:00|39.66|39.45|39.77|39.56|39.78|39.57|39.66|39.45|59
1755635700000|2025-08-19 20:35:00|39.76|39.55|39.75|39.54|39.77|39.56|39.74|39.53|65
1755636000000|2025-08-19 20:40:00|39.76|39.55|39.76|39.55|39.79|39.58|39.75|39.54|19
1755636300000|2025-08-19 20:45:00|39.78|39.57|39.83|39.62|39.85|39.64|39.78|39.57|13
1755636600000|2025-08-19 20:50:00|39.82|39.61|39.84|39.63|39.84|39.63|39.78|39.57|24
1755636900000|2025-08-19 20:55:00|39.83|39.62|39.85|39.64|39.86|39.65|39.81|39.6|24
1755637200000|2025-08-19 21:00:00|39.84|39.63|39.84|39.63|39.85|39.64|39.82|39.61|33
1755637500000|2025-08-19 21:05:00|39.85|39.64|39.76|39.55|39.85|39.64|39.76|39.55|34
1755637800000|2025-08-19 21:10:00|39.75|39.54|39.9|39.69|39.9|39.69|39.75|39.54|44
1755638100000|2025-08-19 21:15:00|39.89|39.68|39.77|39.56|39.91|39.7|39.77|39.56|79
1755638400000|2025-08-19 21:20:00|39.76|39.55|39.73|39.52|39.78|39.57|39.7|39.49|49
1755638700000|2025-08-19 21:25:00|39.72|39.51|39.77|39.56|39.78|39.57|39.71|39.5|34
1755639000000|2025-08-19 21:30:00|39.78|39.57|39.67|39.46|39.78|39.57|39.67|39.46|24
1755639300000|2025-08-19 21:35:00|39.68|39.47|39.74|39.53|39.74|39.53|39.68|39.47|19
1755639600000|2025-08-19 21:40:00|39.73|39.52|39.72|39.51|39.76|39.55|39.71|39.5|20
1755639900000|2025-08-19 21:45:00|39.71|39.5|39.72|39.51|39.73|39.52|39.71|39.5|4
1755640200000|2025-08-19 21:50:00|39.71|39.5|39.72|39.51|39.72|39.51|39.71|39.5|6
1755640500000|2025-08-19 21:55:00|39.71|39.5|39.72|39.51|39.75|39.54|39.71|39.5|11
1755640800000|2025-08-19 22:00:00|39.73|39.52|39.61|39.4|39.73|39.52|39.55|39.34|60
1755641100000|2025-08-19 22:05:00|39.62|39.41|39.54|39.33|39.62|39.41|39.52|39.31|64
1755641400000|2025-08-19 22:10:00|39.58|39.37|39.49|39.28|39.58|39.37|39.47|39.26|31
1755641700000|2025-08-19 22:15:00|39.5|39.29|39.49|39.28|39.54|39.33|39.48|39.27|16
1755642000000|2025-08-19 22:20:00|39.48|39.27|39.6|39.39|39.61|39.4|39.46|39.25|18
1755642300000|2025-08-19 22:25:00|39.61|39.4|39.6|39.39|39.62|39.41|39.59|39.38|24
1755642600000|2025-08-19 22:30:00|39.59|39.38|39.67|39.46|39.68|39.47|39.58|39.37|25
1755642900000|2025-08-19 22:35:00|39.68|39.47|39.63|39.42|39.69|39.48|39.59|39.38|41
1755643200000|2025-08-19 22:40:00|39.64|39.43|39.67|39.46|39.72|39.51|39.61|39.4|28
1755643500000|2025-08-19 22:45:00|39.7|39.49|39.61|39.4|39.7|39.49|39.6|39.39|24
1755643800000|2025-08-19 22:50:00|39.6|39.39|39.67|39.46|39.69|39.48|39.59|39.38|31
1755644100000|2025-08-19 22:55:00|39.7|39.49|39.65|39.44|39.73|39.52|39.64|39.43|34
1755644400000|2025-08-19 23:00:00|39.66|39.45|39.54|39.33|39.67|39.46|39.53|39.32|78
1755644700000|2025-08-19 23:05:00|39.55|39.34|39.51|39.3|39.57|39.36|39.5|39.29|72
1755645000000|2025-08-19 23:10:00|39.5|39.29|39.49|39.28|39.52|39.31|39.47|39.26|47
1755645300000|2025-08-19 23:15:00|39.48|39.27|39.42|39.21|39.52|39.31|39.42|39.21|63
1755645600000|2025-08-19 23:20:00|39.43|39.22|39.35|39.14|39.5|39.29|39.31|39.1|67
1755645900000|2025-08-19 23:25:00|39.36|39.15|39.29|39.08|39.41|39.2|39.28|39.07|94
1755646200000|2025-08-19 23:30:00|39.3|39.09|39.36|39.15|39.36|39.15|39.27|39.06|55
1755646500000|2025-08-19 23:35:00|39.35|39.14|39.22|39.01|39.4|39.19|39.21|39|97
1755646800000|2025-08-19 23:40:00|39.21|39|39.3|39.09|39.3|39.09|39.16|38.95|51
1755647100000|2025-08-19 23:45:00|39.32|39.11|39.17|38.96|39.33|39.12|39.16|38.95|74
1755647400000|2025-08-19 23:50:00|39.19|38.98|39.17|38.96|39.19|38.98|39.12|38.91|58
1755647700000|2025-08-19 23:55:00|39.16|38.95|39.19|38.98|39.19|38.98|39.09|38.88|57
1755648000000|2025-08-20 00:00:00|39.2|38.99|39.43|39.22|39.44|39.23|39.2|38.99|60
1755648300000|2025-08-20 00:05:00|39.44|39.23|39.47|39.26|39.52|39.31|39.43|39.22|51
1755648600000|2025-08-20 00:10:00|39.48|39.27|39.43|39.22|39.48|39.27|39.42|39.21|39
1755648900000|2025-08-20 00:15:00|39.44|39.23|39.42|39.21|39.5|39.29|39.42|39.21|27
1755649200000|2025-08-20 00:20:00|39.44|39.23|39.38|39.17|39.5|39.29|39.37|39.16|39
1755649500000|2025-08-20 00:25:00|39.37|39.16|39.33|39.12|39.37|39.16|39.26|39.05|47
1755649800000|2025-08-20 00:30:00|39.35|39.14|39.35|39.14|39.43|39.22|39.3|39.09|80
1755650100000|2025-08-20 00:35:00|39.34|39.13|39.52|39.31|39.52|39.31|39.33|39.12|31
1755650400000|2025-08-20 00:40:00|39.51|39.3|39.53|39.32|39.54|39.33|39.48|39.27|32
1755650700000|2025-08-20 00:45:00|39.52|39.31|39.54|39.33|39.6|39.39|39.5|39.29|49
1755651000000|2025-08-20 00:50:00|39.55|39.34|39.53|39.32|39.56|39.35|39.49|39.28|56
1755651300000|2025-08-20 00:55:00|39.54|39.33|39.49|39.28|39.57|39.36|39.49|39.28|26
1755651600000|2025-08-20 01:00:00|39.5|39.29|39.6|39.39|39.62|39.41|39.49|39.28|38
1755651900000|2025-08-20 01:05:00|39.59|39.38|39.5|39.29|39.61|39.4|39.5|39.29|50
1755652200000|2025-08-20 01:10:00|39.48|39.27|39.45|39.24|39.48|39.27|39.41|39.2|44
1755652500000|2025-08-20 01:15:00|39.46|39.25|39.41|39.2|39.46|39.25|39.34|39.13|42
1755652800000|2025-08-20 01:20:00|39.42|39.21|39.47|39.26|39.58|39.37|39.39|39.18|65
1755653100000|2025-08-20 01:25:00|39.46|39.25|39.34|39.13|39.46|39.25|39.34|39.13|65
1755653400000|2025-08-20 01:30:00|39.35|39.14|39.31|39.1|39.38|39.17|39.21|39|129
1755653700000|2025-08-20 01:35:00|39.32|39.11|39.18|38.97|39.36|39.15|39.09|38.88|122
1755654000000|2025-08-20 01:40:00|39.19|38.98|39.16|38.95|39.24|39.03|39.12|38.91|111
1755654300000|2025-08-20 01:45:00|39.17|38.96|39.38|39.17|39.38|39.17|39.16|38.95|69
1755654600000|2025-08-20 01:50:00|39.39|39.18|39.5|39.29|39.54|39.33|39.39|39.18|51
1755654900000|2025-08-20 01:55:00|39.54|39.33|39.52|39.31|39.55|39.34|39.47|39.26|38
1755655200000|2025-08-20 02:00:00|39.53|39.32|39.45|39.24|39.56|39.35|39.44|39.23|70
1755655500000|2025-08-20 02:05:00|39.46|39.25|39.5|39.29|39.63|39.42|39.46|39.25|63
1755655800000|2025-08-20 02:10:00|39.51|39.3|39.63|39.42|39.64|39.43|39.51|39.3|22
1755656100000|2025-08-20 02:15:00|39.62|39.41|39.62|39.41|39.66|39.45|39.6|39.39|35
1755656400000|2025-08-20 02:20:00|39.63|39.42|39.62|39.41|39.7|39.49|39.6|39.39|49
1755656700000|2025-08-20 02:25:00|39.63|39.42|39.61|39.4|39.65|39.44|39.6|39.39|40
1755657000000|2025-08-20 02:30:00|39.6|39.39|39.54|39.33|39.63|39.42|39.54|39.33|44
1755657300000|2025-08-20 02:35:00|39.56|39.35|39.57|39.36|39.6|39.39|39.54|39.33|41
1755657600000|2025-08-20 02:40:00|39.56|39.35|39.62|39.41|39.63|39.42|39.54|39.33|36
1755657900000|2025-08-20 02:45:00|39.63|39.42|39.62|39.41|39.65|39.44|39.6|39.39|43
1755658200000|2025-08-20 02:50:00|39.61|39.4|39.63|39.42|39.67|39.46|39.61|39.4|30
1755658500000|2025-08-20 02:55:00|39.64|39.43|39.59|39.38|39.65|39.44|39.59|39.38|32
1755658800000|2025-08-20 03:00:00|39.6|39.39|39.65|39.44|39.67|39.46|39.59|39.38|40
1755659100000|2025-08-20 03:05:00|39.67|39.46|39.64|39.43|39.69|39.48|39.61|39.4|44
1755659400000|2025-08-20 03:10:00|39.63|39.42|39.56|39.35|39.63|39.42|39.56|39.35|39
1755659700000|2025-08-20 03:15:00|39.57|39.36|39.61|39.4|39.61|39.4|39.55|39.34|36
1755660000000|2025-08-20 03:20:00|39.62|39.41|39.67|39.46|39.68|39.47|39.61|39.4|39
1755660300000|2025-08-20 03:25:00|39.66|39.45|39.74|39.53|39.74|39.53|39.64|39.43|47
1755660600000|2025-08-20 03:30:00|39.73|39.52|39.87|39.66|39.88|39.67|39.73|39.52|60
1755660900000|2025-08-20 03:35:00|39.86|39.65|39.81|39.6|39.86|39.65|39.75|39.54|38
1755661200000|2025-08-20 03:40:00|39.82|39.61|39.69|39.48|39.82|39.61|39.67|39.46|66
1755661500000|2025-08-20 03:45:00|39.7|39.49|39.7|39.49|39.71|39.5|39.65|39.44|51
1755661800000|2025-08-20 03:50:00|39.71|39.5|39.71|39.5|39.73|39.52|39.68|39.47|70
1755662100000|2025-08-20 03:55:00|39.72|39.51|39.68|39.47|39.74|39.53|39.67|39.46|25
1755662400000|2025-08-20 04:00:00|39.67|39.46|39.78|39.57|39.8|39.59|39.67|39.46|49
1755662700000|2025-08-20 04:05:00|39.77|39.56|39.87|39.66|39.88|39.67|39.76|39.55|78
1755663000000|2025-08-20 04:10:00|39.86|39.65|39.82|39.61|39.86|39.65|39.81|39.6|31
1755663300000|2025-08-20 04:15:00|39.83|39.62|39.89|39.68|39.89|39.68|39.81|39.6|16
1755663600000|2025-08-20 04:20:00|39.88|39.67|39.87|39.66|39.89|39.68|39.85|39.64|28
1755663900000|2025-08-20 04:25:00|39.88|39.67|39.9|39.69|39.92|39.71|39.86|39.65|20
1755664200000|2025-08-20 04:30:00|39.91|39.7|39.95|39.74|39.97|39.76|39.91|39.7|14
1755664500000|2025-08-20 04:35:00|39.96|39.75|39.86|39.65|39.99|39.78|39.86|39.65|35
1755664800000|2025-08-20 04:40:00|39.85|39.64|39.87|39.66|39.88|39.67|39.82|39.61|38
1755665100000|2025-08-20 04:45:00|39.89|39.68|39.89|39.68|39.89|39.68|39.85|39.64|9
1755665400000|2025-08-20 04:50:00|39.9|39.69|39.91|39.7|39.95|39.74|39.9|39.69|9
1755665700000|2025-08-20 04:55:00|39.92|39.71|39.91|39.7|39.93|39.72|39.89|39.68|8
1755666000000|2025-08-20 05:00:00|39.9|39.69|39.92|39.71|39.95|39.74|39.9|39.69|28
1755666300000|2025-08-20 05:05:00|39.93|39.72|39.89|39.68|39.94|39.73|39.89|39.68|17
1755666600000|2025-08-20 05:10:00|39.9|39.69|39.85|39.64|39.9|39.69|39.85|39.64|8
1755666900000|2025-08-20 05:15:00|39.84|39.63|39.76|39.55|39.87|39.66|39.75|39.54|32
1755667200000|2025-08-20 05:20:00|39.77|39.56|39.86|39.65|39.86|39.65|39.76|39.55|31
1755667500000|2025-08-20 05:25:00|39.87|39.66|39.86|39.65|39.9|39.69|39.86|39.65|18
1755667800000|2025-08-20 05:30:00|39.85|39.64|39.89|39.68|39.9|39.69|39.83|39.62|30
1755668100000|2025-08-20 05:35:00|39.88|39.67|39.88|39.67|39.91|39.7|39.86|39.65|25
1755668400000|2025-08-20 05:40:00|39.89|39.68|39.88|39.67|39.91|39.7|39.86|39.65|29
1755668700000|2025-08-20 05:45:00|39.89|39.68|39.93|39.72|39.93|39.72|39.86|39.65|16
1755669000000|2025-08-20 05:50:00|39.95|39.74|39.95|39.74|39.95|39.74|39.92|39.71|19
1755669300000|2025-08-20 05:55:00|39.96|39.75|39.99|39.78|39.99|39.78|39.95|39.74|13
1755669600000|2025-08-20 06:00:00|40|39.79|39.92|39.71|40.02|39.81|39.92|39.71|57
1755669900000|2025-08-20 06:05:00|39.93|39.72|39.91|39.7|39.94|39.73|39.9|39.69|17
1755670200000|2025-08-20 06:10:00|39.89|39.68|39.8|39.59|39.89|39.68|39.8|39.59|20
1755670500000|2025-08-20 06:15:00|39.81|39.6|39.84|39.63|39.84|39.63|39.73|39.52|42
1755670800000|2025-08-20 06:20:00|39.83|39.62|39.81|39.6|39.85|39.64|39.81|39.6|47
1755671100000|2025-08-20 06:25:00|39.8|39.59|39.83|39.62|39.83|39.62|39.78|39.57|32
1755671400000|2025-08-20 06:30:00|39.82|39.61|39.84|39.63|39.88|39.67|39.81|39.6|31
1755671700000|2025-08-20 06:35:00|39.85|39.64|39.92|39.71|39.92|39.71|39.83|39.62|23
1755672000000|2025-08-20 06:40:00|39.91|39.7|39.91|39.7|39.95|39.74|39.9|39.69|43
1755672300000|2025-08-20 06:45:00|39.9|39.69|39.79|39.58|39.9|39.69|39.78|39.57|22
1755672600000|2025-08-20 06:50:00|39.82|39.61|39.83|39.62|39.84|39.63|39.8|39.59|19
1755672900000|2025-08-20 06:55:00|39.84|39.63|39.83|39.62|39.87|39.66|39.83|39.62|14
1755673200000|2025-08-20 07:00:00|39.84|39.63|39.88|39.67|39.93|39.72|39.84|39.63|45
1755673500000|2025-08-20 07:05:00|39.89|39.68|39.93|39.72|39.93|39.72|39.83|39.62|22
1755673800000|2025-08-20 07:10:00|39.92|39.71|39.93|39.72|39.95|39.74|39.9|39.69|18
1755674100000|2025-08-20 07:15:00|39.94|39.73|39.92|39.71|39.96|39.75|39.89|39.68|39
1755674400000|2025-08-20 07:20:00|39.93|39.72|39.89|39.68|39.93|39.72|39.89|39.68|15
1755674700000|2025-08-20 07:25:00|39.9|39.69|39.87|39.66|39.9|39.69|39.85|39.64|18
1755675000000|2025-08-20 07:30:00|39.88|39.67|39.78|39.57|39.88|39.67|39.78|39.57|38
1755675300000|2025-08-20 07:35:00|39.8|39.59|39.76|39.55|39.8|39.59|39.73|39.52|26
1755675600000|2025-08-20 07:40:00|39.75|39.54|39.7|39.49|39.78|39.57|39.7|39.49|18
1755675900000|2025-08-20 07:45:00|39.71|39.5|39.72|39.51|39.76|39.55|39.68|39.47|32
1755676200000|2025-08-20 07:50:00|39.71|39.5|39.7|39.49|39.74|39.53|39.68|39.47|24
1755676500000|2025-08-20 07:55:00|39.71|39.5|39.63|39.42|39.71|39.5|39.62|39.41|44
1755676800000|2025-08-20 08:00:00|39.64|39.43|39.67|39.46|39.68|39.47|39.58|39.37|62
1755677100000|2025-08-20 08:05:00|39.69|39.48|39.67|39.46|39.71|39.5|39.63|39.42|50
1755677400000|2025-08-20 08:10:00|39.68|39.47|39.74|39.53|39.74|39.53|39.67|39.46|36
1755677700000|2025-08-20 08:15:00|39.75|39.54|39.82|39.61|39.83|39.62|39.74|39.53|62
1755678000000|2025-08-20 08:20:00|39.83|39.62|39.81|39.6|39.86|39.65|39.8|39.59|57
1755678300000|2025-08-20 08:25:00|39.8|39.59|39.87|39.66|39.88|39.67|39.79|39.58|57
1755678600000|2025-08-20 08:30:00|39.86|39.65|39.95|39.74|39.99|39.78|39.86|39.65|99
1755678900000|2025-08-20 08:35:00|39.96|39.75|39.91|39.7|39.96|39.75|39.89|39.68|71
1755679200000|2025-08-20 08:40:00|39.92|39.71|40.05|39.84|40.06|39.85|39.91|39.7|47
1755679500000|2025-08-20 08:45:00|40.04|39.83|40.03|39.82|40.05|39.84|40.03|39.82|17
1755679800000|2025-08-20 08:50:00|40.02|39.81|40.02|39.81|40.05|39.84|40.01|39.8|37
1755680100000|2025-08-20 08:55:00|40.01|39.8|40.07|39.86|40.08|39.87|39.98|39.77|49
1755680400000|2025-08-20 09:00:00|40.06|39.85|39.99|39.78|40.06|39.85|39.97|39.76|26
1755680700000|2025-08-20 09:05:00|39.98|39.77|40.03|39.82|40.05|39.84|39.97|39.76|24
1755681000000|2025-08-20 09:10:00|40.02|39.81|40.09|39.88|40.11|39.9|40.01|39.8|33
1755681300000|2025-08-20 09:15:00|40.08|39.87|40.01|39.8|40.08|39.87|40.01|39.8|22
1755681600000|2025-08-20 09:20:00|40.02|39.81|40.04|39.83|40.07|39.86|40.01|39.8|22
1755681900000|2025-08-20 09:25:00|40.05|39.84|39.97|39.76|40.05|39.84|39.97|39.76|27
1755682200000|2025-08-20 09:30:00|39.98|39.77|39.94|39.73|40|39.79|39.93|39.72|18
1755682500000|2025-08-20 09:35:00|39.96|39.75|40.01|39.8|40.01|39.8|39.92|39.71|30
1755682800000|2025-08-20 09:40:00|40.02|39.81|40|39.79|40.03|39.82|39.99|39.78|35
1755683100000|2025-08-20 09:45:00|40.01|39.8|39.99|39.78|40.08|39.87|39.99|39.78|56
1755683400000|2025-08-20 09:50:00|39.98|39.77|39.87|39.66|40|39.79|39.86|39.65|31
1755683700000|2025-08-20 09:55:00|39.88|39.67|39.88|39.67|39.9|39.69|39.87|39.66|31
1755684000000|2025-08-20 10:00:00|39.87|39.66|39.92|39.71|39.92|39.71|39.87|39.66|38
1755684300000|2025-08-20 10:05:00|39.91|39.7|39.93|39.72|39.96|39.75|39.91|39.7|53
1755684600000|2025-08-20 10:10:00|39.94|39.73|39.92|39.71|39.94|39.73|39.9|39.69|19
1755684900000|2025-08-20 10:15:00|39.91|39.7|40.03|39.82|40.05|39.84|39.91|39.7|65
1755685200000|2025-08-20 10:20:00|40.04|39.83|39.98|39.77|40.07|39.86|39.98|39.77|49
1755685500000|2025-08-20 10:25:00|39.97|39.76|39.95|39.74|39.98|39.77|39.95|39.74|21
1755685800000|2025-08-20 10:30:00|39.96|39.75|39.9|39.69|39.97|39.76|39.89|39.68|17
1755686100000|2025-08-20 10:35:00|39.89|39.68|39.92|39.71|39.93|39.72|39.88|39.67|19
1755686400000|2025-08-20 10:40:00|39.93|39.72|39.99|39.78|39.99|39.78|39.93|39.72|25
1755686700000|2025-08-20 10:45:00|39.98|39.77|40.04|39.83|40.04|39.83|39.96|39.75|23
1755687000000|2025-08-20 10:50:00|40.03|39.82|39.98|39.77|40.04|39.83|39.98|39.77|24
1755687300000|2025-08-20 10:55:00|39.99|39.78|39.98|39.77|40|39.79|39.98|39.77|18
1755687600000|2025-08-20 11:00:00|39.99|39.78|39.98|39.77|40|39.79|39.97|39.76|41
1755687900000|2025-08-20 11:05:00|39.97|39.76|39.91|39.7|39.98|39.77|39.91|39.7|21
1755688200000|2025-08-20 11:10:00|39.89|39.68|39.83|39.62|39.89|39.68|39.81|39.6|35
1755688500000|2025-08-20 11:15:00|39.84|39.63|39.79|39.58|39.84|39.63|39.75|39.54|34
1755688800000|2025-08-20 11:20:00|39.8|39.59|39.78|39.57|39.83|39.62|39.78|39.57|41
1755689100000|2025-08-20 11:25:00|39.79|39.58|39.75|39.54|39.83|39.62|39.74|39.53|29
1755689400000|2025-08-20 11:30:00|39.76|39.55|39.59|39.38|39.76|39.55|39.56|39.35|56
1755689700000|2025-08-20 11:35:00|39.6|39.39|39.54|39.33|39.61|39.4|39.53|39.32|22
1755690000000|2025-08-20 11:40:00|39.53|39.32|39.44|39.23|39.56|39.35|39.43|39.22|70
1755690300000|2025-08-20 11:45:00|39.45|39.24|39.52|39.31|39.52|39.31|39.39|39.18|84
1755690600000|2025-08-20 11:50:00|39.53|39.32|39.71|39.5|39.74|39.53|39.52|39.31|69
1755690900000|2025-08-20 11:55:00|39.72|39.51|39.86|39.65|39.86|39.65|39.7|39.49|55
1755691200000|2025-08-20 12:00:00|39.87|39.66|40.02|39.81|40.14|39.93|39.86|39.65|155
1755691500000|2025-08-20 12:05:00|40.03|39.82|39.95|39.74|40.06|39.85|39.9|39.69|99
1755691800000|2025-08-20 12:10:00|39.96|39.75|39.9|39.69|39.98|39.77|39.89|39.68|48
1755692100000|2025-08-20 12:15:00|39.91|39.7|39.87|39.66|39.95|39.74|39.86|39.65|31
1755692400000|2025-08-20 12:20:00|39.84|39.63|39.72|39.51|39.85|39.64|39.69|39.48|40
1755692700000|2025-08-20 12:25:00|39.73|39.52|39.76|39.55|39.8|39.59|39.72|39.51|63
1755693000000|2025-08-20 12:30:00|39.77|39.56|39.83|39.62|39.88|39.67|39.74|39.53|88
1755693300000|2025-08-20 12:35:00|39.84|39.63|39.83|39.62|39.87|39.66|39.79|39.58|53
1755693600000|2025-08-20 12:40:00|39.82|39.61|39.91|39.7|39.93|39.72|39.82|39.61|49
1755693900000|2025-08-20 12:45:00|39.9|39.69|39.87|39.66|39.9|39.69|39.86|39.65|23
1755694200000|2025-08-20 12:50:00|39.88|39.67|39.83|39.62|39.88|39.67|39.76|39.55|27
1755694500000|2025-08-20 12:55:00|39.82|39.61|39.83|39.62|39.86|39.65|39.81|39.6|32
1755694800000|2025-08-20 13:00:00|39.79|39.58|39.73|39.52|39.8|39.59|39.68|39.47|76
1755695100000|2025-08-20 13:05:00|39.72|39.51|39.69|39.48|39.75|39.54|39.68|39.47|58
1755695400000|2025-08-20 13:10:00|39.68|39.47|39.58|39.37|39.69|39.48|39.58|39.37|35
1755695700000|2025-08-20 13:15:00|39.56|39.35|39.63|39.42|39.68|39.47|39.54|39.33|58
1755696000000|2025-08-20 13:20:00|39.62|39.41|39.65|39.44|39.69|39.48|39.61|39.4|65
1755696300000|2025-08-20 13:25:00|39.64|39.43|39.68|39.47|39.7|39.49|39.62|39.41|66
1755696600000|2025-08-20 13:30:00|39.67|39.46|39.57|39.36|39.68|39.47|39.48|39.27|145
1755696900000|2025-08-20 13:35:00|39.56|39.35|39.68|39.47|39.87|39.66|39.55|39.34|199
1755697200000|2025-08-20 13:40:00|39.67|39.46|39.53|39.32|39.74|39.53|39.52|39.31|140
1755697500000|2025-08-20 13:45:00|39.54|39.33|39.34|39.13|39.57|39.36|39.29|39.08|174
1755697800000|2025-08-20 13:50:00|39.33|39.12|39.19|38.98|39.33|39.12|39.13|38.92|168
1755698100000|2025-08-20 13:55:00|39.2|38.99|39.16|38.95|39.34|39.13|39.14|38.93|178
1755698400000|2025-08-20 14:00:00|39.15|38.94|39.17|38.96|39.32|39.11|39.15|38.94|132
1755698700000|2025-08-20 14:05:00|39.16|38.95|38.96|38.75|39.19|38.98|38.93|38.72|149
1755699000000|2025-08-20 14:10:00|38.97|38.76|39.03|38.82|39.05|38.84|38.91|38.7|102
1755699300000|2025-08-20 14:15:00|39.02|38.81|39.17|38.96|39.24|39.03|38.86|38.65|142
1755699600000|2025-08-20 14:20:00|39.16|38.95|39.32|39.11|39.34|39.13|39.12|38.91|88
1755699900000|2025-08-20 14:25:00|39.31|39.1|39.41|39.2|39.48|39.27|39.26|39.05|76
1755700200000|2025-08-20 14:30:00|39.43|39.22|39.7|39.49|39.75|39.54|39.43|39.22|100
1755700500000|2025-08-20 14:35:00|39.69|39.48|39.74|39.53|39.81|39.6|39.62|39.41|110
1755700800000|2025-08-20 14:40:00|39.73|39.52|39.68|39.47|39.74|39.53|39.63|39.42|80
1755701100000|2025-08-20 14:45:00|39.67|39.46|39.81|39.6|39.81|39.6|39.6|39.39|70
1755701400000|2025-08-20 14:50:00|39.83|39.62|39.74|39.53|39.87|39.66|39.7|39.49|91
1755701700000|2025-08-20 14:55:00|39.73|39.52|39.6|39.39|39.75|39.54|39.6|39.39|78
1755702000000|2025-08-20 15:00:00|39.59|39.38|39.75|39.54|39.76|39.55|39.55|39.34|78
1755702300000|2025-08-20 15:05:00|39.77|39.56|40.08|39.87|40.13|39.92|39.77|39.56|127
1755702600000|2025-08-20 15:10:00|40.07|39.86|40.12|39.91|40.13|39.92|40|39.79|112
1755702900000|2025-08-20 15:15:00|40.11|39.9|40.3|40.09|40.36|40.15|40.1|39.89|158
1755703200000|2025-08-20 15:20:00|40.31|40.1|40.4|40.19|40.43|40.22|40.3|40.09|101
1755703500000|2025-08-20 15:25:00|40.39|40.18|40.31|40.1|40.42|40.21|40.26|40.05|123
1755703800000|2025-08-20 15:30:00|40.32|40.11|40.31|40.1|40.39|40.18|40.26|40.05|108
1755704100000|2025-08-20 15:35:00|40.32|40.11|40.28|40.07|40.36|40.15|40.22|40.01|121
1755704400000|2025-08-20 15:40:00|40.29|40.08|40.27|40.06|40.38|40.17|40.27|40.06|89
1755704700000|2025-08-20 15:45:00|40.26|40.05|40.09|39.88|40.31|40.1|40.08|39.87|97
1755705000000|2025-08-20 15:50:00|40.1|39.89|39.97|39.76|40.14|39.93|39.91|39.7|117
1755705300000|2025-08-20 15:55:00|39.98|39.77|39.97|39.76|40.06|39.85|39.93|39.72|103
1755705600000|2025-08-20 16:00:00|39.98|39.77|40.11|39.9|40.2|39.99|39.97|39.76|120
1755705900000|2025-08-20 16:05:00|40.1|39.89|40.09|39.88|40.16|39.95|40.02|39.81|110
1755706200000|2025-08-20 16:10:00|40.1|39.89|40.1|39.89|40.15|39.94|40|39.79|81
1755706500000|2025-08-20 16:15:00|40.09|39.88|40.3|40.09|40.32|40.11|40.09|39.88|94
1755706800000|2025-08-20 16:20:00|40.29|40.08|40.36|40.15|40.39|40.18|40.27|40.06|70
1755707100000|2025-08-20 16:25:00|40.35|40.14|40.43|40.22|40.45|40.24|40.31|40.1|66
1755707400000|2025-08-20 16:30:00|40.44|40.23|40.29|40.08|40.46|40.25|40.29|40.08|107
1755707700000|2025-08-20 16:35:00|40.28|40.07|40.21|40|40.28|40.07|40.1|39.89|60
1755708000000|2025-08-20 16:40:00|40.2|39.99|40.18|39.97|40.21|40|40.13|39.92|41
1755708300000|2025-08-20 16:45:00|40.2|39.99|40.2|39.99|40.27|40.06|40.18|39.97|66
1755708600000|2025-08-20 16:50:00|40.21|40|40.2|39.99|40.25|40.04|40.19|39.98|54
1755708900000|2025-08-20 16:55:00|40.19|39.98|40.11|39.9|40.2|39.99|40.06|39.85|55
1755709200000|2025-08-20 17:00:00|40.1|39.89|40.34|40.13|40.34|40.13|40.1|39.89|44
1755709500000|2025-08-20 17:05:00|40.33|40.12|40.36|40.15|40.4|40.19|40.29|40.08|38
1755709800000|2025-08-20 17:10:00|40.38|40.17|40.26|40.05|40.41|40.2|40.25|40.04|56
1755710100000|2025-08-20 17:15:00|40.27|40.06|40.37|40.16|40.37|40.16|40.26|40.05|49
1755710400000|2025-08-20 17:20:00|40.36|40.15|40.33|40.12|40.46|40.25|40.33|40.12|37
1755710700000|2025-08-20 17:25:00|40.34|40.13|40.29|40.08|40.34|40.13|40.28|40.07|24
1755711000000|2025-08-20 17:30:00|40.28|40.07|40.32|40.11|40.32|40.11|40.25|40.04|50
1755711300000|2025-08-20 17:35:00|40.31|40.1|40.35|40.14|40.37|40.16|40.28|40.07|63
1755711600000|2025-08-20 17:40:00|40.34|40.13|40.58|40.37|40.59|40.38|40.31|40.1|50
1755711900000|2025-08-20 17:45:00|40.6|40.39|40.47|40.26|40.69|40.48|40.44|40.23|115
1755712200000|2025-08-20 17:50:00|40.48|40.27|40.48|40.27|40.53|40.32|40.41|40.2|70
1755712500000|2025-08-20 17:55:00|40.47|40.26|40.54|40.33|40.55|40.34|40.44|40.23|29
1755712800000|2025-08-20 18:00:00|40.55|40.34|40.27|40.06|40.57|40.36|40.23|40.02|121
1755713100000|2025-08-20 18:05:00|40.28|40.07|40.25|40.04|40.31|40.1|40.19|39.98|108
1755713400000|2025-08-20 18:10:00|40.24|40.03|40.14|39.93|40.34|40.13|40.13|39.92|69
1755713700000|2025-08-20 18:15:00|40.13|39.92|40.11|39.9|40.17|39.96|40.02|39.81|79
1755714000000|2025-08-20 18:20:00|40.12|39.91|40.12|39.91|40.15|39.94|40.08|39.87|53
1755714300000|2025-08-20 18:25:00|40.11|39.9|40.03|39.82|40.12|39.91|40.01|39.8|43
1755714600000|2025-08-20 18:30:00|40.02|39.81|40.04|39.83|40.06|39.85|39.96|39.75|65
1755714900000|2025-08-20 18:35:00|40.06|39.85|40.12|39.91|40.12|39.91|39.99|39.78|36
1755715200000|2025-08-20 18:40:00|40.13|39.92|40.2|39.99|40.23|40.02|40.13|39.92|44
1755715500000|2025-08-20 18:45:00|40.19|39.98|40.23|40.02|40.25|40.04|40.18|39.97|50
1755715800000|2025-08-20 18:50:00|40.24|40.03|40.3|40.09|40.3|40.09|40.21|40|57
1755716100000|2025-08-20 18:55:00|40.32|40.11|40.22|40.01|40.32|40.11|40.21|40|43
1755716400000|2025-08-20 19:00:00|40.21|40|40.32|40.11|40.33|40.12|40.18|39.97|42
1755716700000|2025-08-20 19:05:00|40.31|40.1|40.4|40.19|40.4|40.19|40.31|40.1|68
1755717000000|2025-08-20 19:10:00|40.39|40.18|40.49|40.28|40.53|40.32|40.39|40.18|52
1755717300000|2025-08-20 19:15:00|40.5|40.29|40.52|40.31|40.53|40.32|40.49|40.28|68
1755717600000|2025-08-20 19:20:00|40.51|40.3|40.72|40.51|40.73|40.52|40.49|40.28|72
1755717900000|2025-08-20 19:25:00|40.71|40.5|40.69|40.48|40.71|40.5|40.61|40.4|133
1755718200000|2025-08-20 19:30:00|40.68|40.47|40.67|40.46|40.75|40.54|40.63|40.42|56
1755718500000|2025-08-20 19:35:00|40.68|40.47|40.63|40.42|40.69|40.48|40.63|40.42|29
1755718800000|2025-08-20 19:40:00|40.64|40.43|40.71|40.5|40.71|40.5|40.64|40.43|29
1755719100000|2025-08-20 19:45:00|40.72|40.51|40.82|40.61|40.82|40.61|40.72|40.51|21
1755719400000|2025-08-20 19:50:00|40.84|40.63|40.92|40.71|40.92|40.71|40.81|40.6|19
1755719700000|2025-08-20 19:55:00|40.93|40.72|40.9|40.69|40.95|40.74|40.87|40.66|51
1755720000000|2025-08-20 20:00:00|40.91|40.7|40.84|40.63|40.92|40.71|40.79|40.58|60
1755720300000|2025-08-20 20:05:00|40.85|40.64|40.89|40.68|40.9|40.69|40.84|40.63|35
1755720600000|2025-08-20 20:10:00|40.9|40.69|40.83|40.62|40.92|40.71|40.83|40.62|38
1755720900000|2025-08-20 20:15:00|40.82|40.61|40.81|40.6|40.86|40.65|40.81|40.6|43
1755721200000|2025-08-20 20:20:00|40.82|40.61|40.78|40.57|40.82|40.61|40.74|40.53|44
1755721500000|2025-08-20 20:25:00|40.79|40.58|40.81|40.6|40.82|40.61|40.77|40.56|23
1755721800000|2025-08-20 20:30:00|40.82|40.61|40.78|40.57|40.89|40.68|40.77|40.56|74
1755722100000|2025-08-20 20:35:00|40.77|40.56|40.74|40.53|40.8|40.59|40.73|40.52|30
1755722400000|2025-08-20 20:40:00|40.75|40.54|40.83|40.62|40.86|40.65|40.75|40.54|27
1755722700000|2025-08-20 20:45:00|40.84|40.63|40.77|40.56|40.84|40.63|40.76|40.55|32
1755723000000|2025-08-20 20:50:00|40.76|40.55|40.83|40.62|40.86|40.65|40.75|40.54|52
1755723300000|2025-08-20 20:55:00|40.82|40.61|40.77|40.56|40.83|40.62|40.76|40.55|42
1755723600000|2025-08-20 21:00:00|40.78|40.57|40.74|40.53|40.82|40.61|40.74|40.53|39
1755723900000|2025-08-20 21:05:00|40.75|40.54|40.82|40.61|40.82|40.61|40.74|40.53|31
1755724200000|2025-08-20 21:10:00|40.83|40.62|40.78|40.57|40.84|40.63|40.75|40.54|30
1755724500000|2025-08-20 21:15:00|40.79|40.58|40.59|40.38|40.8|40.59|40.58|40.37|64
1755724800000|2025-08-20 21:20:00|40.6|40.39|40.65|40.44|40.67|40.46|40.6|40.39|55
1755725100000|2025-08-20 21:25:00|40.66|40.45|40.61|40.4|40.66|40.45|40.61|40.4|14
1755725400000|2025-08-20 21:30:00|40.62|40.41|40.58|40.37|40.63|40.42|40.54|40.33|21
1755725700000|2025-08-20 21:35:00|40.59|40.38|40.67|40.46|40.67|40.46|40.56|40.35|27
1755726000000|2025-08-20 21:40:00|40.66|40.45|40.81|40.6|40.81|40.6|40.65|40.44|47
1755726300000|2025-08-20 21:45:00|40.8|40.59|40.77|40.56|40.8|40.59|40.76|40.55|14
1755726600000|2025-08-20 21:50:00|40.78|40.57|40.86|40.65|40.88|40.67|40.78|40.57|14
1755726900000|2025-08-20 21:55:00|40.85|40.64|40.77|40.56|40.86|40.65|40.77|40.56|19
1755727200000|2025-08-20 22:00:00|40.78|40.57|40.8|40.59|40.86|40.65|40.78|40.57|60
1755727500000|2025-08-20 22:05:00|40.81|40.6|40.75|40.54|40.82|40.61|40.74|40.53|30
1755727800000|2025-08-20 22:10:00|40.76|40.55|40.8|40.59|40.8|40.59|40.74|40.53|29
1755728100000|2025-08-20 22:15:00|40.81|40.6|40.76|40.55|40.82|40.61|40.72|40.51|26
1755728400000|2025-08-20 22:20:00|40.77|40.56|40.79|40.58|40.81|40.6|40.75|40.54|31
1755728700000|2025-08-20 22:25:00|40.78|40.57|40.81|40.6|40.81|40.6|40.76|40.55|11
1755729000000|2025-08-20 22:30:00|40.82|40.61|40.78|40.57|40.82|40.61|40.78|40.57|37
1755729300000|2025-08-20 22:35:00|40.77|40.56|40.77|40.56|40.78|40.57|40.71|40.5|27
1755729600000|2025-08-20 22:40:00|40.76|40.55|40.8|40.59|40.83|40.62|40.75|40.54|22
1755729900000|2025-08-20 22:45:00|40.81|40.6|40.83|40.62|40.84|40.63|40.8|40.59|22
1755730200000|2025-08-20 22:50:00|40.82|40.61|40.8|40.59|40.82|40.61|40.78|40.57|25
1755730500000|2025-08-20 22:55:00|40.79|40.58|40.79|40.58|40.8|40.59|40.78|40.57|17
1755730800000|2025-08-20 23:00:00|40.78|40.57|40.73|40.52|40.8|40.59|40.73|40.52|30
1755731100000|2025-08-20 23:05:00|40.72|40.51|40.73|40.52|40.73|40.52|40.66|40.45|24
1755731400000|2025-08-20 23:10:00|40.72|40.51|40.68|40.47|40.72|40.51|40.68|40.47|11
1755731700000|2025-08-20 23:15:00|40.67|40.46|40.63|40.42|40.67|40.46|40.61|40.4|24
1755732000000|2025-08-20 23:20:00|40.64|40.43|40.59|40.38|40.64|40.43|40.59|40.38|20
1755732300000|2025-08-20 23:25:00|40.6|40.39|40.58|40.37|40.61|40.4|40.58|40.37|25
1755732600000|2025-08-20 23:30:00|40.59|40.38|40.58|40.37|40.59|40.38|40.56|40.35|34
1755732900000|2025-08-20 23:35:00|40.59|40.38|40.61|40.4|40.63|40.42|40.57|40.36|15
1755733200000|2025-08-20 23:40:00|40.62|40.41|40.62|40.41|40.65|40.44|40.6|40.39|41
1755733500000|2025-08-20 23:45:00|40.63|40.42|40.58|40.37|40.63|40.42|40.58|40.37|5
1755733800000|2025-08-20 23:50:00|40.57|40.36|40.53|40.32|40.57|40.36|40.52|40.31|18
1755734100000|2025-08-20 23:55:00|40.55|40.34|40.56|40.35|40.56|40.35|40.53|40.32|20
1755734400000|2025-08-21 00:00:00|40.57|40.36|40.52|40.31|40.58|40.37|40.51|40.3|21
1755734700000|2025-08-21 00:05:00|40.54|40.33|40.51|40.3|40.54|40.33|40.51|40.3|14
1755735000000|2025-08-21 00:10:00|40.52|40.31|40.51|40.3|40.55|40.34|40.51|40.3|22
1755735300000|2025-08-21 00:15:00|40.49|40.28|40.43|40.22|40.51|40.3|40.41|40.2|36
1755735600000|2025-08-21 00:20:00|40.42|40.21|40.4|40.19|40.45|40.24|40.39|40.18|35
1755735900000|2025-08-21 00:25:00|40.39|40.18|40.37|40.16|40.4|40.19|40.37|40.16|11
1755736200000|2025-08-21 00:30:00|40.38|40.17|40.46|40.25|40.46|40.25|40.38|40.17|59
1755736500000|2025-08-21 00:35:00|40.47|40.26|40.57|40.36|40.58|40.37|40.45|40.24|36
1755736800000|2025-08-21 00:40:00|40.56|40.35|40.55|40.34|40.58|40.37|40.54|40.33|35
1755737100000|2025-08-21 00:45:00|40.54|40.33|40.45|40.24|40.61|40.4|40.42|40.21|37
1755737400000|2025-08-21 00:50:00|40.46|40.25|40.47|40.26|40.51|40.3|40.46|40.25|25
1755737700000|2025-08-21 00:55:00|40.48|40.27|40.56|40.35|40.57|40.36|40.48|40.27|13
1755738000000|2025-08-21 01:00:00|40.55|40.34|40.54|40.33|40.57|40.36|40.54|40.33|42
1755738300000|2025-08-21 01:05:00|40.55|40.34|40.5|40.29|40.55|40.34|40.49|40.28|39
1755738600000|2025-08-21 01:10:00|40.51|40.3|40.5|40.29|40.52|40.31|40.45|40.24|35
1755738900000|2025-08-21 01:15:00|40.51|40.3|40.39|40.18|40.52|40.31|40.39|40.18|67
1755739200000|2025-08-21 01:20:00|40.4|40.19|40.43|40.22|40.44|40.23|40.36|40.15|67
1755739500000|2025-08-21 01:25:00|40.42|40.21|40.42|40.21|40.47|40.26|40.4|40.19|59
1755739800000|2025-08-21 01:30:00|40.43|40.22|40.46|40.25|40.46|40.25|40.38|40.17|37
1755740100000|2025-08-21 01:35:00|40.47|40.26|40.51|40.3|40.51|40.3|40.42|40.21|33
1755740400000|2025-08-21 01:40:00|40.5|40.29|40.56|40.35|40.57|40.36|40.5|40.29|40
1755740700000|2025-08-21 01:45:00|40.55|40.34|40.55|40.34|40.57|40.36|40.48|40.27|56
1755741000000|2025-08-21 01:50:00|40.56|40.35|40.64|40.43|40.65|40.44|40.56|40.35|30
1755741300000|2025-08-21 01:55:00|40.65|40.44|40.74|40.53|40.75|40.54|40.64|40.43|37
1755741600000|2025-08-21 02:00:00|40.73|40.52|40.7|40.49|40.86|40.65|40.7|40.49|90
1755741900000|2025-08-21 02:05:00|40.68|40.47|40.52|40.31|40.68|40.47|40.51|40.3|57
1755742200000|2025-08-21 02:10:00|40.53|40.32|40.42|40.21|40.53|40.32|40.42|40.21|45
1755742500000|2025-08-21 02:15:00|40.41|40.2|40.26|40.05|40.41|40.2|40.24|40.03|63
1755742800000|2025-08-21 02:20:00|40.27|40.06|40.28|40.07|40.31|40.1|40.26|40.05|42
1755743100000|2025-08-21 02:25:00|40.29|40.08|40.29|40.08|40.33|40.12|40.27|40.06|42
1755743400000|2025-08-21 02:30:00|40.28|40.07|40.21|40|40.28|40.07|40.2|39.99|29
1755743700000|2025-08-21 02:35:00|40.22|40.01|40.13|39.92|40.23|40.02|40.11|39.9|69
1755744000000|2025-08-21 02:40:00|40.12|39.91|40.18|39.97|40.19|39.98|40.11|39.9|38
1755744300000|2025-08-21 02:45:00|40.17|39.96|40.18|39.97|40.23|40.02|40.15|39.94|40
1755744600000|2025-08-21 02:50:00|40.19|39.98|40.23|40.02|40.23|40.02|40.18|39.97|40
1755744900000|2025-08-21 02:55:00|40.24|40.03|40.24|40.03|40.25|40.04|40.23|40.02|9
1755745200000|2025-08-21 03:00:00|40.23|40.02|40.39|40.18|40.39|40.18|40.23|40.02|44
1755745500000|2025-08-21 03:05:00|40.4|40.19|40.63|40.42|40.64|40.43|40.4|40.19|35
1755745800000|2025-08-21 03:10:00|40.65|40.44|40.61|40.4|40.77|40.56|40.57|40.36|95
1755746100000|2025-08-21 03:15:00|40.62|40.41|40.5|40.29|40.64|40.43|40.5|40.29|77
1755746400000|2025-08-21 03:20:00|40.51|40.3|40.45|40.24|40.53|40.32|40.44|40.23|76
1755746700000|2025-08-21 03:25:00|40.46|40.25|40.42|40.21|40.5|40.29|40.41|40.2|50
1755747000000|2025-08-21 03:30:00|40.43|40.22|40.41|40.2|40.45|40.24|40.37|40.16|78
1755747300000|2025-08-21 03:35:00|40.42|40.21|40.37|40.16|40.42|40.21|40.37|40.16|30
1755747600000|2025-08-21 03:40:00|40.38|40.17|40.41|40.2|40.44|40.23|40.38|40.17|24
1755747900000|2025-08-21 03:45:00|40.4|40.19|40.35|40.14|40.43|40.22|40.35|40.14|52
1755748200000|2025-08-21 03:50:00|40.33|40.12|40.3|40.09|40.37|40.16|40.3|40.09|51
1755748500000|2025-08-21 03:55:00|40.31|40.1|40.28|40.07|40.35|40.14|40.27|40.06|47
1755748800000|2025-08-21 04:00:00|40.27|40.06|40.29|40.08|40.31|40.1|40.23|40.02|36
1755749100000|2025-08-21 04:05:00|40.3|40.09|40.19|39.98|40.31|40.1|40.19|39.98|64
1755749400000|2025-08-21 04:10:00|40.2|39.99|40.2|39.99|40.22|40.01|40.18|39.97|49
1755749700000|2025-08-21 04:15:00|40.19|39.98|40.17|39.96|40.2|39.99|40.16|39.95|35
1755750000000|2025-08-21 04:20:00|40.18|39.97|40.17|39.96|40.19|39.98|40.14|39.93|23
1755750300000|2025-08-21 04:25:00|40.16|39.95|40.17|39.96|40.18|39.97|40.14|39.93|30
1755750600000|2025-08-21 04:30:00|40.16|39.95|40.31|40.1|40.33|40.12|40.16|39.95|36
1755750900000|2025-08-21 04:35:00|40.3|40.09|40.28|40.07|40.37|40.16|40.27|40.06|54
1755751200000|2025-08-21 04:40:00|40.29|40.08|40.35|40.14|40.36|40.15|40.29|40.08|15
1755751500000|2025-08-21 04:45:00|40.36|40.15|40.39|40.18|40.43|40.22|40.36|40.15|20
1755751800000|2025-08-21 04:50:00|40.38|40.17|40.35|40.14|40.39|40.18|40.31|40.1|43
1755752100000|2025-08-21 04:55:00|40.34|40.13|40.31|40.1|40.35|40.14|40.31|40.1|24
1755752400000|2025-08-21 05:00:00|40.32|40.11|40.24|40.03|40.33|40.12|40.24|40.03|41
1755752700000|2025-08-21 05:05:00|40.23|40.02|40.2|39.99|40.24|40.03|40.19|39.98|25
1755753000000|2025-08-21 05:10:00|40.21|40|40.22|40.01|40.22|40.01|40.19|39.98|16
1755753300000|2025-08-21 05:15:00|40.23|40.02|40.2|39.99|40.26|40.05|40.19|39.98|31
1755753600000|2025-08-21 05:20:00|40.19|39.98|40.24|40.03|40.24|40.03|40.15|39.94|33
1755753900000|2025-08-21 05:25:00|40.23|40.02|40.23|40.02|40.25|40.04|40.22|40.01|21
1755754200000|2025-08-21 05:30:00|40.22|40.01|40.29|40.08|40.32|40.11|40.21|40|51
1755754500000|2025-08-21 05:35:00|40.28|40.07|40.29|40.08|40.31|40.1|40.27|40.06|74
1755754800000|2025-08-21 05:40:00|40.3|40.09|40.32|40.11|40.33|40.12|40.28|40.07|28
1755755100000|2025-08-21 05:45:00|40.33|40.12|40.38|40.17|40.41|40.2|40.31|40.1|38
1755755400000|2025-08-21 05:50:00|40.39|40.18|40.41|40.2|40.43|40.22|40.39|40.18|13
1755755700000|2025-08-21 05:55:00|40.4|40.19|40.42|40.21|40.42|40.21|40.39|40.18|31
1755756000000|2025-08-21 06:00:00|40.41|40.2|40.25|40.04|40.41|40.2|40.25|40.04|51
1755756300000|2025-08-21 06:05:00|40.26|40.05|40.21|40|40.26|40.05|40.2|39.99|35
1755756600000|2025-08-21 06:10:00|40.23|40.02|40.2|39.99|40.24|40.03|40.2|39.99|14
1755756900000|2025-08-21 06:15:00|40.19|39.98|40.17|39.96|40.22|40.01|40.17|39.96|22
1755757200000|2025-08-21 06:20:00|40.16|39.95|40.13|39.92|40.17|39.96|40.12|39.91|44
1755757500000|2025-08-21 06:25:00|40.14|39.93|40.14|39.93|40.16|39.95|40.13|39.92|9
1755757800000|2025-08-21 06:30:00|40.15|39.94|40.17|39.96|40.18|39.97|40.15|39.94|15
1755758100000|2025-08-21 06:35:00|40.16|39.95|40.14|39.93|40.25|40.04|40.13|39.92|21
1755758400000|2025-08-21 06:40:00|40.15|39.94|40.19|39.98|40.19|39.98|40.15|39.94|10
1755758700000|2025-08-21 06:45:00|40.18|39.97|40.14|39.93|40.19|39.98|40.12|39.91|23
1755759000000|2025-08-21 06:50:00|40.13|39.92|40.13|39.92|40.13|39.92|40.1|39.89|41
1755759300000|2025-08-21 06:55:00|40.14|39.93|40.14|39.93|40.14|39.93|40.11|39.9|15
1755759600000|2025-08-21 07:00:00|40.13|39.92|40.12|39.91|40.14|39.93|40.07|39.86|48
1755759900000|2025-08-21 07:05:00|40.13|39.92|40.19|39.98|40.24|40.03|40.1|39.89|38
1755760200000|2025-08-21 07:10:00|40.18|39.97|40.08|39.87|40.18|39.97|40.08|39.87|49
1755760500000|2025-08-21 07:15:00|40.09|39.88|40.01|39.8|40.11|39.9|40.01|39.8|31
1755760800000|2025-08-21 07:20:00|39.99|39.78|40.05|39.84|40.05|39.84|39.91|39.7|38
1755761100000|2025-08-21 07:25:00|40.04|39.83|40.05|39.84|40.12|39.91|40.03|39.82|34
1755761400000|2025-08-21 07:30:00|40.06|39.85|40.12|39.91|40.12|39.91|40.01|39.8|49
1755761700000|2025-08-21 07:35:00|40.11|39.9|40.2|39.99|40.22|40.01|40.1|39.89|22
1755762000000|2025-08-21 07:40:00|40.19|39.98|40.16|39.95|40.2|39.99|40.16|39.95|32
1755762300000|2025-08-21 07:45:00|40.15|39.94|40.16|39.95|40.21|40|40.13|39.92|23
1755762600000|2025-08-21 07:50:00|40.21|40|40.22|40.01|40.24|40.03|40.2|39.99|17
1755762900000|2025-08-21 07:55:00|40.21|40|40.22|40.01|40.22|40.01|40.2|39.99|30
1755763200000|2025-08-21 08:00:00|40.23|40.02|40.2|39.99|40.25|40.04|40.2|39.99|30
1755763500000|2025-08-21 08:05:00|40.19|39.98|40.23|40.02|40.26|40.05|40.15|39.94|40
1755763800000|2025-08-21 08:10:00|40.24|40.03|40.18|39.97|40.24|40.03|40.16|39.95|34
1755764100000|2025-08-21 08:15:00|40.19|39.98|40.04|39.83|40.19|39.98|40.02|39.81|34
1755764400000|2025-08-21 08:20:00|40.05|39.84|40.05|39.84|40.06|39.85|39.99|39.78|23
1755764700000|2025-08-21 08:25:00|40.1|39.89|40.01|39.8|40.12|39.91|39.99|39.78|40
1755765000000|2025-08-21 08:30:00|40.03|39.82|40.03|39.82|40.05|39.84|39.99|39.78|28
1755765300000|2025-08-21 08:35:00|40.02|39.81|40.02|39.81|40.03|39.82|39.99|39.78|22
1755765600000|2025-08-21 08:40:00|40.01|39.8|40.05|39.84|40.06|39.85|40|39.79|20
1755765900000|2025-08-21 08:45:00|40.06|39.85|40.07|39.86|40.11|39.9|40.06|39.85|13
1755766200000|2025-08-21 08:50:00|40.06|39.85|40.01|39.8|40.06|39.85|39.99|39.78|36
1755766500000|2025-08-21 08:55:00|40|39.79|39.94|39.73|40|39.79|39.93|39.72|21
1755766800000|2025-08-21 09:00:00|39.93|39.72|39.81|39.6|39.94|39.73|39.81|39.6|75
1755767100000|2025-08-21 09:05:00|39.82|39.61|39.83|39.62|39.88|39.67|39.81|39.6|50
1755767400000|2025-08-21 09:10:00|39.82|39.61|39.78|39.57|39.83|39.62|39.78|39.57|27
1755767700000|2025-08-21 09:15:00|39.77|39.56|39.75|39.54|39.77|39.56|39.72|39.51|61
1755768000000|2025-08-21 09:20:00|39.74|39.53|39.74|39.53|39.75|39.54|39.71|39.5|51
1755768300000|2025-08-21 09:25:00|39.75|39.54|39.74|39.53|39.76|39.55|39.74|39.53|9
1755768600000|2025-08-21 09:30:00|39.75|39.54|39.86|39.65|39.91|39.7|39.74|39.53|14
1755768900000|2025-08-21 09:35:00|39.85|39.64|39.91|39.7|39.91|39.7|39.85|39.64|20
1755769200000|2025-08-21 09:40:00|39.92|39.71|39.92|39.71|39.95|39.74|39.91|39.7|16
1755769500000|2025-08-21 09:45:00|39.94|39.73|39.85|39.64|39.96|39.75|39.84|39.63|24
1755769800000|2025-08-21 09:50:00|39.86|39.65|39.77|39.56|39.86|39.65|39.76|39.55|32
1755770100000|2025-08-21 09:55:00|39.76|39.55|39.73|39.52|39.76|39.55|39.72|39.51|28
1755770400000|2025-08-21 10:00:00|39.72|39.51|39.7|39.49|39.73|39.52|39.67|39.46|41
1755770700000|2025-08-21 10:05:00|39.71|39.5|39.82|39.61|39.85|39.64|39.7|39.49|25
1755771000000|2025-08-21 10:10:00|39.81|39.6|39.76|39.55|39.82|39.61|39.76|39.55|27
1755771300000|2025-08-21 10:15:00|39.77|39.56|39.77|39.56|39.81|39.6|39.72|39.51|26
1755771600000|2025-08-21 10:20:00|39.76|39.55|39.76|39.55|39.81|39.6|39.75|39.54|36
1755771900000|2025-08-21 10:25:00|39.75|39.54|39.8|39.59|39.83|39.62|39.74|39.53|25
1755772200000|2025-08-21 10:30:00|39.81|39.6|39.76|39.55|39.81|39.6|39.76|39.55|37
1755772500000|2025-08-21 10:35:00|39.77|39.56|39.73|39.52|39.77|39.56|39.72|39.51|29
1755772800000|2025-08-21 10:40:00|39.74|39.53|39.82|39.61|39.85|39.64|39.73|39.52|23
1755773100000|2025-08-21 10:45:00|39.81|39.6|39.79|39.58|39.86|39.65|39.79|39.58|24
1755773400000|2025-08-21 10:50:00|39.78|39.57|39.77|39.56|39.8|39.59|39.76|39.55|8
1755773700000|2025-08-21 10:55:00|39.78|39.57|39.72|39.51|39.78|39.57|39.71|39.5|17
1755774000000|2025-08-21 11:00:00|39.77|39.56|39.79|39.58|39.8|39.59|39.72|39.51|27
1755774300000|2025-08-21 11:05:00|39.81|39.6|39.79|39.58|39.84|39.63|39.79|39.58|19
1755774600000|2025-08-21 11:10:00|39.78|39.57|39.77|39.56|39.78|39.57|39.77|39.56|10
1755774900000|2025-08-21 11:15:00|39.78|39.57|39.82|39.61|39.82|39.61|39.78|39.57|9
1755775200000|2025-08-21 11:20:00|39.81|39.6|39.82|39.61|39.82|39.61|39.77|39.56|17
1755775500000|2025-08-21 11:25:00|39.85|39.64|39.85|39.64|39.85|39.64|39.83|39.62|7
1755775800000|2025-08-21 11:30:00|39.86|39.65|39.87|39.66|39.95|39.74|39.85|39.64|18
1755776100000|2025-08-21 11:35:00|39.88|39.67|39.73|39.52|39.88|39.67|39.72|39.51|56
1755776400000|2025-08-21 11:40:00|39.74|39.53|39.82|39.61|39.83|39.62|39.72|39.51|35
1755776700000|2025-08-21 11:45:00|39.81|39.6|39.71|39.5|39.81|39.6|39.7|39.49|65
1755777000000|2025-08-21 11:50:00|39.7|39.49|39.73|39.52|39.75|39.54|39.69|39.48|36
1755777300000|2025-08-21 11:55:00|39.72|39.51|39.81|39.6|39.82|39.61|39.72|39.51|36
1755777600000|2025-08-21 12:00:00|39.8|39.59|39.77|39.56|39.83|39.62|39.72|39.51|34
1755777900000|2025-08-21 12:05:00|39.76|39.55|39.77|39.56|39.81|39.6|39.76|39.55|28
1755778200000|2025-08-21 12:10:00|39.76|39.55|39.72|39.51|39.76|39.55|39.72|39.51|13
1755778500000|2025-08-21 12:15:00|39.73|39.52|39.66|39.45|39.73|39.52|39.59|39.38|68
1755778800000|2025-08-21 12:20:00|39.67|39.46|39.77|39.56|39.77|39.56|39.66|39.45|39
1755779100000|2025-08-21 12:25:00|39.78|39.57|39.69|39.48|39.81|39.6|39.65|39.44|43
1755779400000|2025-08-21 12:30:00|39.68|39.47|39.83|39.62|39.87|39.66|39.68|39.47|67
1755779700000|2025-08-21 12:35:00|39.84|39.63|39.74|39.53|39.84|39.63|39.73|39.52|23
1755780000000|2025-08-21 12:40:00|39.73|39.52|39.73|39.52|39.76|39.55|39.71|39.5|22
1755780300000|2025-08-21 12:45:00|39.71|39.5|39.58|39.37|39.72|39.51|39.56|39.35|75
1755780600000|2025-08-21 12:50:00|39.57|39.36|39.51|39.3|39.57|39.36|39.45|39.24|108
1755780900000|2025-08-21 12:55:00|39.52|39.31|39.56|39.35|39.57|39.36|39.52|39.31|26
1755781200000|2025-08-21 13:00:00|39.57|39.36|39.65|39.44|39.65|39.44|39.47|39.26|34
1755781500000|2025-08-21 13:05:00|39.66|39.45|39.64|39.43|39.67|39.46|39.57|39.36|49
1755781800000|2025-08-21 13:10:00|39.63|39.42|39.64|39.43|39.68|39.47|39.61|39.4|55
1755782100000|2025-08-21 13:15:00|39.63|39.42|39.64|39.43|39.67|39.46|39.6|39.39|22
1755782400000|2025-08-21 13:20:00|39.65|39.44|39.73|39.52|39.75|39.54|39.65|39.44|9
1755782700000|2025-08-21 13:25:00|39.72|39.51|39.77|39.56|39.79|39.58|39.72|39.51|12
1755783000000|2025-08-21 13:30:00|39.78|39.57|39.75|39.54|39.89|39.68|39.59|39.38|147
1755783300000|2025-08-21 13:35:00|39.74|39.53|39.85|39.64|39.98|39.77|39.7|39.49|96
1755783600000|2025-08-21 13:40:00|39.86|39.65|39.91|39.7|39.91|39.7|39.74|39.53|74
1755783900000|2025-08-21 13:45:00|39.9|39.69|39.76|39.55|39.9|39.69|39.63|39.42|103
1755784200000|2025-08-21 13:50:00|39.79|39.58|39.75|39.54|39.9|39.69|39.74|39.53|97
1755784500000|2025-08-21 13:55:00|39.76|39.55|39.64|39.43|39.76|39.55|39.64|39.43|90
1755784800000|2025-08-21 14:00:00|39.65|39.44|39.74|39.53|39.79|39.58|39.56|39.35|106
1755785100000|2025-08-21 14:05:00|39.73|39.52|39.77|39.56|39.81|39.6|39.72|39.51|56
1755785400000|2025-08-21 14:10:00|39.8|39.59|39.83|39.62|39.89|39.68|39.76|39.55|50
1755785700000|2025-08-21 14:15:00|39.85|39.64|39.99|39.78|40.02|39.81|39.79|39.58|92
1755786000000|2025-08-21 14:20:00|40|39.79|39.91|39.7|40.02|39.81|39.9|39.69|120
1755786300000|2025-08-21 14:25:00|39.92|39.71|39.97|39.76|39.99|39.78|39.85|39.64|106
1755786600000|2025-08-21 14:30:00|39.96|39.75|39.82|39.61|39.98|39.77|39.82|39.61|59
1755786900000|2025-08-21 14:35:00|39.81|39.6|39.65|39.44|39.83|39.62|39.64|39.43|70
1755787200000|2025-08-21 14:40:00|39.64|39.43|39.63|39.42|39.66|39.45|39.48|39.27|113
1755787500000|2025-08-21 14:45:00|39.65|39.44|39.6|39.39|39.7|39.49|39.55|39.34|83
1755787800000|2025-08-21 14:50:00|39.59|39.38|39.7|39.49|39.71|39.5|39.55|39.34|62
1755788100000|2025-08-21 14:55:00|39.69|39.48|39.61|39.4|39.69|39.48|39.59|39.38|51
1755788400000|2025-08-21 15:00:00|39.62|39.41|39.51|39.3|39.68|39.47|39.51|39.3|80
1755788700000|2025-08-21 15:05:00|39.52|39.31|39.6|39.39|39.6|39.39|39.45|39.24|58
1755789000000|2025-08-21 15:10:00|39.62|39.41|39.37|39.16|39.62|39.41|39.37|39.16|95
1755789300000|2025-08-21 15:15:00|39.36|39.15|39.51|39.3|39.54|39.33|39.33|39.12|77
1755789600000|2025-08-21 15:20:00|39.53|39.32|39.59|39.38|39.63|39.42|39.49|39.28|73
1755789900000|2025-08-21 15:25:00|39.6|39.39|39.52|39.31|39.61|39.4|39.47|39.26|87
1755790200000|2025-08-21 15:30:00|39.53|39.32|39.45|39.24|39.53|39.32|39.42|39.21|69
1755790500000|2025-08-21 15:35:00|39.46|39.25|39.57|39.36|39.58|39.37|39.46|39.25|28
1755790800000|2025-08-21 15:40:00|39.58|39.37|39.58|39.37|39.67|39.46|39.56|39.35|55
1755791100000|2025-08-21 15:45:00|39.57|39.36|39.47|39.26|39.58|39.37|39.46|39.25|55
1755791400000|2025-08-21 15:50:00|39.48|39.27|39.37|39.16|39.51|39.3|39.36|39.15|77
1755791700000|2025-08-21 15:55:00|39.38|39.17|39.37|39.16|39.42|39.21|39.33|39.12|63
1755792000000|2025-08-21 16:00:00|39.36|39.15|39.34|39.13|39.42|39.21|39.34|39.13|78
1755792300000|2025-08-21 16:05:00|39.35|39.14|39.44|39.23|39.49|39.28|39.31|39.1|54
1755792600000|2025-08-21 16:10:00|39.45|39.24|39.48|39.27|39.5|39.29|39.43|39.22|32
1755792900000|2025-08-21 16:15:00|39.49|39.28|39.54|39.33|39.61|39.4|39.47|39.26|36
1755793200000|2025-08-21 16:20:00|39.53|39.32|39.47|39.26|39.54|39.33|39.47|39.26|53
1755793500000|2025-08-21 16:25:00|39.46|39.25|39.41|39.2|39.47|39.26|39.36|39.15|57
1755793800000|2025-08-21 16:30:00|39.42|39.21|39.34|39.13|39.51|39.3|39.34|39.13|52
1755794100000|2025-08-21 16:35:00|39.35|39.14|39.37|39.16|39.38|39.17|39.3|39.09|82
1755794400000|2025-08-21 16:40:00|39.39|39.18|39.39|39.18|39.43|39.22|39.34|39.13|47
1755794700000|2025-08-21 16:45:00|39.38|39.17|39.33|39.12|39.41|39.2|39.33|39.12|48
1755795000000|2025-08-21 16:50:00|39.34|39.13|39.33|39.12|39.38|39.17|39.33|39.12|57
1755795300000|2025-08-21 16:55:00|39.34|39.13|39.31|39.1|39.35|39.14|39.27|39.06|82
1755795600000|2025-08-21 17:00:00|39.32|39.11|39.3|39.09|39.34|39.13|39.26|39.05|97
1755795900000|2025-08-21 17:05:00|39.31|39.1|39.23|39.02|39.34|39.13|39.22|39.01|35
1755796200000|2025-08-21 17:10:00|39.24|39.03|39.27|39.06|39.29|39.08|39.22|39.01|47
1755796500000|2025-08-21 17:15:00|39.26|39.05|39.34|39.13|39.36|39.15|39.26|39.05|50
1755796800000|2025-08-21 17:20:00|39.35|39.14|39.31|39.1|39.37|39.16|39.28|39.07|39
1755797100000|2025-08-21 17:25:00|39.32|39.11|39.31|39.1|39.39|39.18|39.3|39.09|41
1755797400000|2025-08-21 17:30:00|39.32|39.11|39.49|39.28|39.49|39.28|39.31|39.1|30
1755797700000|2025-08-21 17:35:00|39.48|39.27|39.56|39.35|39.58|39.37|39.47|39.26|62
1755798000000|2025-08-21 17:40:00|39.55|39.34|39.54|39.33|39.57|39.36|39.52|39.31|34
1755798300000|2025-08-21 17:45:00|39.56|39.35|39.57|39.36|39.59|39.38|39.54|39.33|16
1755798600000|2025-08-21 17:50:00|39.56|39.35|39.51|39.3|39.56|39.35|39.49|39.28|26
1755798900000|2025-08-21 17:55:00|39.5|39.29|39.54|39.33|39.54|39.33|39.49|39.28|17
1755799200000|2025-08-21 18:00:00|39.55|39.34|39.55|39.34|39.62|39.41|39.53|39.32|17
1755799500000|2025-08-21 18:05:00|39.56|39.35|39.56|39.35|39.59|39.38|39.55|39.34|25
1755799800000|2025-08-21 18:10:00|39.55|39.34|39.6|39.39|39.61|39.4|39.52|39.31|32
1755800100000|2025-08-21 18:15:00|39.59|39.38|39.66|39.45|39.68|39.47|39.55|39.34|38
1755800400000|2025-08-21 18:20:00|39.65|39.44|39.67|39.46|39.71|39.5|39.65|39.44|32
1755800700000|2025-08-21 18:25:00|39.68|39.47|39.65|39.44|39.72|39.51|39.64|39.43|31
1755801000000|2025-08-21 18:30:00|39.66|39.45|39.59|39.38|39.66|39.45|39.58|39.37|38
1755801300000|2025-08-21 18:35:00|39.58|39.37|39.63|39.42|39.64|39.43|39.57|39.36|41
1755801600000|2025-08-21 18:40:00|39.66|39.45|39.6|39.39|39.67|39.46|39.6|39.39|24
1755801900000|2025-08-21 18:45:00|39.61|39.4|39.56|39.35|39.61|39.4|39.5|39.29|50
1755802200000|2025-08-21 18:50:00|39.57|39.36|39.72|39.51|39.72|39.51|39.54|39.33|63
1755802500000|2025-08-21 18:55:00|39.71|39.5|39.69|39.48|39.73|39.52|39.69|39.48|17
1755802800000|2025-08-21 19:00:00|39.71|39.5|39.75|39.54|39.77|39.56|39.7|39.49|20
1755803100000|2025-08-21 19:05:00|39.74|39.53|39.8|39.59|39.81|39.6|39.74|39.53|18
1755803400000|2025-08-21 19:10:00|39.81|39.6|39.72|39.51|39.82|39.61|39.71|39.5|27
1755803700000|2025-08-21 19:15:00|39.73|39.52|39.71|39.5|39.76|39.55|39.7|39.49|41
1755804000000|2025-08-21 19:20:00|39.7|39.49|39.53|39.32|39.7|39.49|39.53|39.32|48
1755804300000|2025-08-21 19:25:00|39.54|39.33|39.53|39.32|39.56|39.35|39.52|39.31|56
1755804600000|2025-08-21 19:30:00|39.52|39.31|39.44|39.23|39.52|39.31|39.44|39.23|44
1755804900000|2025-08-21 19:35:00|39.45|39.24|39.41|39.2|39.46|39.25|39.39|39.18|50
1755805200000|2025-08-21 19:40:00|39.43|39.22|39.36|39.15|39.48|39.27|39.36|39.15|32
1755805500000|2025-08-21 19:45:00|39.35|39.14|39.36|39.15|39.38|39.17|39.31|39.1|50
1755805800000|2025-08-21 19:50:00|39.35|39.14|39.32|39.11|39.4|39.19|39.29|39.08|37
1755806100000|2025-08-21 19:55:00|39.33|39.12|39.38|39.17|39.38|39.17|39.29|39.08|39
1755806400000|2025-08-21 20:00:00|39.44|39.23|39.35|39.14|39.46|39.25|39.35|39.14|32
1755806700000|2025-08-21 20:05:00|39.34|39.13|39.37|39.16|39.41|39.2|39.34|39.13|29
1755807000000|2025-08-21 20:10:00|39.38|39.17|39.43|39.22|39.44|39.23|39.38|39.17|12
1755807300000|2025-08-21 20:15:00|39.42|39.21|39.44|39.23|39.49|39.28|39.4|39.19|55
1755807600000|2025-08-21 20:20:00|39.45|39.24|39.46|39.25|39.49|39.28|39.43|39.22|40
1755807900000|2025-08-21 20:25:00|39.47|39.26|39.46|39.25|39.5|39.29|39.45|39.24|19
1755808200000|2025-08-21 20:30:00|39.45|39.24|39.3|39.09|39.48|39.27|39.29|39.08|61
1755808500000|2025-08-21 20:35:00|39.31|39.1|39.36|39.15|39.39|39.18|39.27|39.06|106
1755808800000|2025-08-21 20:40:00|39.37|39.16|39.44|39.23|39.45|39.24|39.36|39.15|43
1755809100000|2025-08-21 20:45:00|39.45|39.24|39.47|39.26|39.51|39.3|39.43|39.22|43
1755809400000|2025-08-21 20:50:00|39.48|39.27|39.65|39.44|39.66|39.45|39.48|39.27|55
1755809700000|2025-08-21 20:55:00|39.66|39.45|39.57|39.36|39.7|39.49|39.54|39.33|60
1755810000000|2025-08-21 21:00:00|39.56|39.35|39.36|39.15|39.59|39.38|39.36|39.15|139
1755810300000|2025-08-21 21:05:00|39.37|39.16|39.49|39.28|39.49|39.28|39.37|39.16|93
1755810600000|2025-08-21 21:10:00|39.48|39.27|39.64|39.43|39.66|39.45|39.46|39.25|43
1755810900000|2025-08-21 21:15:00|39.63|39.42|39.54|39.33|39.65|39.44|39.47|39.26|61
1755811200000|2025-08-21 21:20:00|39.53|39.32|39.58|39.37|39.6|39.39|39.51|39.3|52
1755811500000|2025-08-21 21:25:00|39.59|39.38|39.56|39.35|39.63|39.42|39.55|39.34|46
1755811800000|2025-08-21 21:30:00|39.57|39.36|39.64|39.43|39.64|39.43|39.53|39.32|28
1755812100000|2025-08-21 21:35:00|39.65|39.44|39.55|39.34|39.65|39.44|39.49|39.28|47
1755812400000|2025-08-21 21:40:00|39.54|39.33|39.51|39.3|39.54|39.33|39.51|39.3|22
1755812700000|2025-08-21 21:45:00|39.5|39.29|39.48|39.27|39.51|39.3|39.45|39.24|11
1755813000000|2025-08-21 21:50:00|39.47|39.26|39.5|39.29|39.51|39.3|39.47|39.26|8
1755813300000|2025-08-21 21:55:00|39.49|39.28|39.48|39.27|39.51|39.3|39.48|39.27|6
1755813600000|2025-08-21 22:00:00|39.47|39.26|39.45|39.24|39.47|39.26|39.44|39.23|9
1755813900000|2025-08-21 22:05:00|39.44|39.23|39.45|39.24|39.45|39.24|39.44|39.23|4
1755814200000|2025-08-21 22:10:00|39.46|39.25|39.54|39.33|39.55|39.34|39.46|39.25|13
1755814500000|2025-08-21 22:15:00|39.55|39.34|39.53|39.32|39.56|39.35|39.52|39.31|9
1755814800000|2025-08-21 22:20:00|39.55|39.34|39.55|39.34|39.57|39.36|39.55|39.34|5
1755815100000|2025-08-21 22:25:00|39.56|39.35|39.55|39.34|39.57|39.36|39.55|39.34|4
1755815400000|2025-08-21 22:30:00|39.54|39.33|39.45|39.24|39.54|39.33|39.45|39.24|10
1755815700000|2025-08-21 22:35:00|39.44|39.23|39.43|39.22|39.45|39.24|39.42|39.21|8
1755816000000|2025-08-21 22:40:00|39.44|39.23|39.38|39.17|39.44|39.23|39.37|39.16|30
1755816300000|2025-08-21 22:45:00|39.37|39.16|39.41|39.2|39.41|39.2|39.36|39.15|17
1755816600000|2025-08-21 22:50:00|39.43|39.22|39.4|39.19|39.45|39.24|39.4|39.19|14
1755816900000|2025-08-21 22:55:00|39.41|39.2|39.43|39.22|39.43|39.22|39.4|39.19|11
1755817200000|2025-08-21 23:00:00|39.42|39.21|39.34|39.13|39.42|39.21|39.33|39.12|15
1755817500000|2025-08-21 23:05:00|39.35|39.14|39.27|39.06|39.35|39.14|39.27|39.06|19
1755817800000|2025-08-21 23:10:00|39.28|39.07|39.24|39.03|39.28|39.07|39.24|39.03|11
1755818100000|2025-08-21 23:15:00|39.23|39.02|39.18|38.97|39.24|39.03|39.17|38.96|30
1755818400000|2025-08-21 23:20:00|39.17|38.96|39.16|38.95|39.18|38.97|39.15|38.94|16
1755818700000|2025-08-21 23:25:00|39.17|38.96|39.24|39.03|39.24|39.03|39.14|38.93|23
1755819000000|2025-08-21 23:30:00|39.25|39.04|39.16|38.95|39.25|39.04|39.14|38.93|44
1755819300000|2025-08-21 23:35:00|39.15|38.94|39.13|38.92|39.17|38.96|39.12|38.91|53
1755819600000|2025-08-21 23:40:00|39.12|38.91|39.09|38.88|39.13|38.92|39.09|38.88|15
1755819900000|2025-08-21 23:45:00|39.1|38.89|39.13|38.92|39.14|38.93|39.08|38.87|35
1755820200000|2025-08-21 23:50:00|39.14|38.93|39.22|39.01|39.22|39.01|39.13|38.92|21
1755820500000|2025-08-21 23:55:00|39.23|39.02|39.22|39.01|39.25|39.04|39.21|39|22
1755820800000|2025-08-22 00:00:00|39.23|39.02|39.3|39.09|39.35|39.14|39.21|39|54
1755821100000|2025-08-22 00:05:00|39.29|39.08|39.37|39.16|39.37|39.16|39.27|39.06|30
1755821400000|2025-08-22 00:10:00|39.41|39.2|39.35|39.14|39.42|39.21|39.32|39.11|42
1755821700000|2025-08-22 00:15:00|39.34|39.13|39.4|39.19|39.41|39.2|39.28|39.07|59
1755822000000|2025-08-22 00:20:00|39.41|39.2|39.42|39.21|39.43|39.22|39.39|39.18|49
1755822300000|2025-08-22 00:25:00|39.41|39.2|39.39|39.18|39.43|39.22|39.38|39.17|41
1755822600000|2025-08-22 00:30:00|39.38|39.17|39.44|39.23|39.44|39.23|39.37|39.16|34
1755822900000|2025-08-22 00:35:00|39.43|39.22|39.4|39.19|39.45|39.24|39.39|39.18|24
1755823200000|2025-08-22 00:40:00|39.41|39.2|39.37|39.16|39.42|39.21|39.37|39.16|28
1755823500000|2025-08-22 00:45:00|39.38|39.17|39.21|39|39.38|39.17|39.21|39|35
1755823800000|2025-08-22 00:50:00|39.2|38.99|39.19|38.98|39.24|39.03|39.19|38.98|30
1755824100000|2025-08-22 00:55:00|39.2|38.99|39.23|39.02|39.25|39.04|39.19|38.98|17
1755824400000|2025-08-22 01:00:00|39.24|39.03|39.24|39.03|39.29|39.08|39.23|39.02|39
1755824700000|2025-08-22 01:05:00|39.23|39.02|39.03|38.82|39.23|39.02|39.02|38.81|62
1755825000000|2025-08-22 01:10:00|39.04|38.83|39.11|38.9|39.13|38.92|39.04|38.83|43
1755825300000|2025-08-22 01:15:00|39.1|38.89|39.26|39.05|39.27|39.06|39.1|38.89|29
1755825600000|2025-08-22 01:20:00|39.25|39.04|39.29|39.08|39.33|39.12|39.25|39.04|33
1755825900000|2025-08-22 01:25:00|39.31|39.1|39.28|39.07|39.32|39.11|39.26|39.05|50
1755826200000|2025-08-22 01:30:00|39.27|39.06|39.28|39.07|39.28|39.07|39.23|39.02|44
1755826500000|2025-08-22 01:35:00|39.27|39.06|39.31|39.1|39.35|39.14|39.27|39.06|28
1755826800000|2025-08-22 01:40:00|39.33|39.12|39.39|39.18|39.39|39.18|39.29|39.08|16
1755827100000|2025-08-22 01:45:00|39.38|39.17|39.42|39.21|39.42|39.21|39.38|39.17|5
1755827400000|2025-08-22 01:50:00|39.43|39.22|39.41|39.2|39.43|39.22|39.37|39.16|32
1755827700000|2025-08-22 01:55:00|39.43|39.22|39.41|39.2|39.43|39.22|39.4|39.19|15
1755828000000|2025-08-22 02:00:00|39.4|39.19|39.45|39.24|39.46|39.25|39.35|39.14|26
1755828300000|2025-08-22 02:05:00|39.47|39.26|39.53|39.32|39.54|39.33|39.46|39.25|31
1755828600000|2025-08-22 02:10:00|39.56|39.35|39.63|39.42|39.63|39.42|39.56|39.35|14
1755828900000|2025-08-22 02:15:00|39.62|39.41|39.7|39.49|39.72|39.51|39.62|39.41|38
1755829200000|2025-08-22 02:20:00|39.69|39.48|39.73|39.52|39.73|39.52|39.69|39.48|21
1755829500000|2025-08-22 02:25:00|39.72|39.51|39.71|39.5|39.74|39.53|39.69|39.48|20
1755829800000|2025-08-22 02:30:00|39.7|39.49|39.6|39.39|39.71|39.5|39.6|39.39|51
1755830100000|2025-08-22 02:35:00|39.61|39.4|39.55|39.34|39.61|39.4|39.52|39.31|34
1755830400000|2025-08-22 02:40:00|39.54|39.33|39.49|39.28|39.56|39.35|39.48|39.27|22
1755830700000|2025-08-22 02:45:00|39.48|39.27|39.43|39.22|39.48|39.27|39.38|39.17|40
1755831000000|2025-08-22 02:50:00|39.45|39.24|39.37|39.16|39.46|39.25|39.37|39.16|23
1755831300000|2025-08-22 02:55:00|39.36|39.15|39.33|39.12|39.36|39.15|39.33|39.12|24
1755831600000|2025-08-22 03:00:00|39.34|39.13|39.32|39.11|39.34|39.13|39.28|39.07|21
1755831900000|2025-08-22 03:05:00|39.31|39.1|39.38|39.17|39.38|39.17|39.31|39.1|21
1755832200000|2025-08-22 03:10:00|39.4|39.19|39.38|39.17|39.41|39.2|39.35|39.14|19
1755832500000|2025-08-22 03:15:00|39.36|39.15|39.3|39.09|39.36|39.15|39.29|39.08|20
1755832800000|2025-08-22 03:20:00|39.31|39.1|39.29|39.08|39.34|39.13|39.27|39.06|23
1755833100000|2025-08-22 03:25:00|39.3|39.09|39.29|39.08|39.31|39.1|39.28|39.07|38
1755833400000|2025-08-22 03:30:00|39.28|39.07|39.31|39.1|39.31|39.1|39.24|39.03|35
1755833700000|2025-08-22 03:35:00|39.3|39.09|39.23|39.02|39.31|39.1|39.22|39.01|41
1755834000000|2025-08-22 03:40:00|39.22|39.01|39.14|38.93|39.23|39.02|39.11|38.9|29
1755834300000|2025-08-22 03:45:00|39.13|38.92|39.13|38.92|39.16|38.95|39.1|38.89|50
1755834600000|2025-08-22 03:50:00|39.12|38.91|39.09|38.88|39.13|38.92|39.06|38.85|42
1755834900000|2025-08-22 03:55:00|39.12|38.91|39.04|38.83|39.14|38.93|39.04|38.83|61
1755835200000|2025-08-22 04:00:00|39.05|38.84|39.13|38.92|39.13|38.92|39.04|38.83|42
1755835500000|2025-08-22 04:05:00|39.15|38.94|39.2|38.99|39.26|39.05|39.14|38.93|47
1755835800000|2025-08-22 04:10:00|39.21|39|39.27|39.06|39.27|39.06|39.21|39|27
1755836100000|2025-08-22 04:15:00|39.28|39.07|39.41|39.2|39.41|39.2|39.27|39.06|27
1755836400000|2025-08-22 04:20:00|39.42|39.21|39.37|39.16|39.42|39.21|39.35|39.14|24
1755836700000|2025-08-22 04:25:00|39.36|39.15|39.28|39.07|39.36|39.15|39.25|39.04|31
1755837000000|2025-08-22 04:30:00|39.29|39.08|39.28|39.07|39.33|39.12|39.21|39|39
1755837300000|2025-08-22 04:35:00|39.27|39.06|39.29|39.08|39.35|39.14|39.24|39.03|43
1755837600000|2025-08-22 04:40:00|39.3|39.09|39.28|39.07|39.3|39.09|39.25|39.04|45
1755837900000|2025-08-22 04:45:00|39.27|39.06|39.26|39.05|39.33|39.12|39.26|39.05|43
1755838200000|2025-08-22 04:50:00|39.25|39.04|39.14|38.93|39.25|39.04|39.14|38.93|40
1755838500000|2025-08-22 04:55:00|39.15|38.94|39.23|39.02|39.24|39.03|39.14|38.93|60
1755838800000|2025-08-22 05:00:00|39.24|39.03|39.23|39.02|39.25|39.04|39.18|38.97|67
1755839100000|2025-08-22 05:05:00|39.24|39.03|39.3|39.09|39.37|39.16|39.24|39.03|53
1755839400000|2025-08-22 05:10:00|39.29|39.08|39.31|39.1|39.33|39.12|39.28|39.07|42
1755839700000|2025-08-22 05:15:00|39.32|39.11|39.26|39.05|39.32|39.11|39.26|39.05|33
1755840000000|2025-08-22 05:20:00|39.25|39.04|39.23|39.02|39.3|39.09|39.22|39.01|42
1755840300000|2025-08-22 05:25:00|39.22|39.01|39.22|39.01|39.24|39.03|39.19|38.98|25
1755840600000|2025-08-22 05:30:00|39.23|39.02|39.3|39.09|39.3|39.09|39.21|39|23
1755840900000|2025-08-22 05:35:00|39.31|39.1|39.26|39.05|39.4|39.19|39.26|39.05|64
1755841200000|2025-08-22 05:40:00|39.27|39.06|39.23|39.02|39.27|39.06|39.16|38.95|33
1755841500000|2025-08-22 05:45:00|39.24|39.03|39.33|39.12|39.34|39.13|39.24|39.03|27
1755841800000|2025-08-22 05:50:00|39.34|39.13|39.39|39.18|39.39|39.18|39.34|39.13|16
1755842100000|2025-08-22 05:55:00|39.41|39.2|39.41|39.2|39.41|39.2|39.38|39.17|9
1755842400000|2025-08-22 06:00:00|39.39|39.18|39.31|39.1|39.42|39.21|39.31|39.1|32
1755842700000|2025-08-22 06:05:00|39.32|39.11|39.32|39.11|39.34|39.13|39.27|39.06|47
1755843000000|2025-08-22 06:10:00|39.33|39.12|39.42|39.21|39.42|39.21|39.31|39.1|28
1755843300000|2025-08-22 06:15:00|39.41|39.2|39.4|39.19|39.48|39.27|39.39|39.18|52
1755843600000|2025-08-22 06:20:00|39.41|39.2|39.44|39.23|39.48|39.27|39.4|39.19|16
1755843900000|2025-08-22 06:25:00|39.43|39.22|39.42|39.21|39.48|39.27|39.41|39.2|26
1755844200000|2025-08-22 06:30:00|39.43|39.22|39.25|39.04|39.47|39.26|39.24|39.03|59
1755844500000|2025-08-22 06:35:00|39.26|39.05|39.21|39|39.27|39.06|39.2|38.99|46
1755844800000|2025-08-22 06:40:00|39.22|39.01|39.16|38.95|39.22|39.01|39.13|38.92|49
1755845100000|2025-08-22 06:45:00|39.15|38.94|39.18|38.97|39.25|39.04|39.12|38.91|39
1755845400000|2025-08-22 06:50:00|39.19|38.98|39.21|39|39.21|39|39.16|38.95|26
1755845700000|2025-08-22 06:55:00|39.26|39.05|39.18|38.97|39.27|39.06|39.18|38.97|59
1755846000000|2025-08-22 07:00:00|39.19|38.98|39.37|39.16|39.39|39.18|39.17|38.96|55
1755846300000|2025-08-22 07:05:00|39.38|39.17|39.46|39.25|39.46|39.25|39.37|39.16|47
1755846600000|2025-08-22 07:10:00|39.45|39.24|39.43|39.22|39.49|39.28|39.43|39.22|60
1755846900000|2025-08-22 07:15:00|39.44|39.23|39.42|39.21|39.44|39.23|39.37|39.16|45
1755847200000|2025-08-22 07:20:00|39.41|39.2|39.5|39.29|39.53|39.32|39.41|39.2|70
1755847500000|2025-08-22 07:25:00|39.49|39.28|39.54|39.33|39.55|39.34|39.47|39.26|71
1755847800000|2025-08-22 07:30:00|39.53|39.32|39.46|39.25|39.54|39.33|39.45|39.24|39
1755848100000|2025-08-22 07:35:00|39.47|39.26|39.49|39.28|39.49|39.28|39.47|39.26|4
1755848400000|2025-08-22 07:40:00|39.51|39.3|39.47|39.26|39.51|39.3|39.45|39.24|19
1755848700000|2025-08-22 07:45:00|39.46|39.25|39.48|39.27|39.49|39.28|39.42|39.21|13
1755849000000|2025-08-22 07:50:00|39.49|39.28|39.51|39.3|39.52|39.31|39.46|39.25|24
1755849300000|2025-08-22 07:55:00|39.5|39.29|39.44|39.23|39.5|39.29|39.44|39.23|17
1755849600000|2025-08-22 08:00:00|39.42|39.21|39.52|39.31|39.52|39.31|39.42|39.21|16
1755849900000|2025-08-22 08:05:00|39.54|39.33|39.59|39.38|39.62|39.41|39.54|39.33|17
1755850200000|2025-08-22 08:10:00|39.58|39.37|39.61|39.4|39.62|39.41|39.58|39.37|9
1755850500000|2025-08-22 08:15:00|39.6|39.39|39.56|39.35|39.66|39.45|39.56|39.35|26
1755850800000|2025-08-22 08:20:00|39.6|39.39|39.57|39.36|39.62|39.41|39.56|39.35|16
1755851100000|2025-08-22 08:25:00|39.56|39.35|39.58|39.37|39.59|39.38|39.51|39.3|22
1755851400000|2025-08-22 08:30:00|39.59|39.38|39.59|39.38|39.61|39.4|39.56|39.35|51
1755851700000|2025-08-22 08:35:00|39.58|39.37|39.56|39.35|39.58|39.37|39.52|39.31|26
1755852000000|2025-08-22 08:40:00|39.55|39.34|39.56|39.35|39.57|39.36|39.51|39.3|32
1755852300000|2025-08-22 08:45:00|39.55|39.34|39.49|39.28|39.56|39.35|39.46|39.25|45
1755852600000|2025-08-22 08:50:00|39.5|39.29|39.5|39.29|39.52|39.31|39.48|39.27|23
1755852900000|2025-08-22 08:55:00|39.53|39.32|39.46|39.25|39.53|39.32|39.45|39.24|28
1755853200000|2025-08-22 09:00:00|39.47|39.26|39.42|39.21|39.52|39.31|39.42|39.21|63
1755853500000|2025-08-22 09:05:00|39.41|39.2|39.45|39.24|39.5|39.29|39.41|39.2|51
1755853800000|2025-08-22 09:10:00|39.46|39.25|39.45|39.24|39.51|39.3|39.44|39.23|51
1755854100000|2025-08-22 09:15:00|39.46|39.25|39.48|39.27|39.52|39.31|39.43|39.22|32
1755854400000|2025-08-22 09:20:00|39.47|39.26|39.43|39.22|39.47|39.26|39.41|39.2|27
1755854700000|2025-08-22 09:25:00|39.44|39.23|39.42|39.21|39.45|39.24|39.38|39.17|26
1755855000000|2025-08-22 09:30:00|39.43|39.22|39.37|39.16|39.5|39.29|39.37|39.16|40
1755855300000|2025-08-22 09:35:00|39.36|39.15|39.34|39.13|39.38|39.17|39.3|39.09|20
1755855600000|2025-08-22 09:40:00|39.35|39.14|39.39|39.18|39.43|39.22|39.35|39.14|14
1755855900000|2025-08-22 09:45:00|39.4|39.19|39.5|39.29|39.51|39.3|39.38|39.17|23
1755856200000|2025-08-22 09:50:00|39.51|39.3|39.47|39.26|39.52|39.31|39.47|39.26|13
1755856500000|2025-08-22 09:55:00|39.48|39.27|39.46|39.25|39.5|39.29|39.45|39.24|16
1755856800000|2025-08-22 10:00:00|39.47|39.26|39.36|39.15|39.47|39.26|39.36|39.15|36
1755857100000|2025-08-22 10:05:00|39.37|39.16|39.3|39.09|39.37|39.16|39.3|39.09|24
1755857400000|2025-08-22 10:10:00|39.34|39.13|39.29|39.08|39.36|39.15|39.29|39.08|18
1755857700000|2025-08-22 10:15:00|39.28|39.07|39.21|39|39.28|39.07|39.17|38.96|24
1755858000000|2025-08-22 10:20:00|39.2|38.99|39.18|38.97|39.24|39.03|39.17|38.96|29
1755858300000|2025-08-22 10:25:00|39.19|38.98|39.22|39.01|39.24|39.03|39.19|38.98|15
1755858600000|2025-08-22 10:30:00|39.21|39|39.15|38.94|39.22|39.01|39.12|38.91|37
1755858900000|2025-08-22 10:35:00|39.16|38.95|39.11|38.9|39.16|38.95|39.1|38.89|20
1755859200000|2025-08-22 10:40:00|39.1|38.89|39.14|38.93|39.15|38.94|39.08|38.87|39
1755859500000|2025-08-22 10:45:00|39.15|38.94|39.08|38.87|39.15|38.94|39.05|38.84|43
1755859800000|2025-08-22 10:50:00|39.07|38.86|39.1|38.89|39.16|38.95|39.07|38.86|40
1755860100000|2025-08-22 10:55:00|39.09|38.88|39.11|38.9|39.11|38.9|39.06|38.85|35
1755860400000|2025-08-22 11:00:00|39.1|38.89|39.08|38.87|39.11|38.9|39.05|38.84|46
1755860700000|2025-08-22 11:05:00|39.09|38.88|38.93|38.72|39.11|38.9|38.93|38.72|73
1755861000000|2025-08-22 11:10:00|38.94|38.73|38.91|38.7|38.98|38.77|38.9|38.69|82
1755861300000|2025-08-22 11:15:00|38.92|38.71|38.92|38.71|38.95|38.74|38.88|38.67|71
1755861600000|2025-08-22 11:20:00|38.93|38.72|38.88|38.67|38.96|38.75|38.88|38.67|37
1755861900000|2025-08-22 11:25:00|38.89|38.68|38.91|38.7|38.92|38.71|38.88|38.67|41
1755862200000|2025-08-22 11:30:00|38.9|38.69|38.89|38.68|38.94|38.73|38.88|38.67|27
1755862500000|2025-08-22 11:35:00|38.88|38.67|38.81|38.6|38.92|38.71|38.81|38.6|38
1755862800000|2025-08-22 11:40:00|38.82|38.61|38.78|38.57|38.83|38.62|38.74|38.53|47
1755863100000|2025-08-22 11:45:00|38.79|38.58|38.81|38.6|38.86|38.65|38.79|38.58|20
1755863400000|2025-08-22 11:50:00|38.8|38.59|38.78|38.57|38.8|38.59|38.75|38.54|25
1755863700000|2025-08-22 11:55:00|38.77|38.56|38.7|38.49|38.79|38.58|38.68|38.47|52
1755864000000|2025-08-22 12:00:00|38.71|38.5|38.63|38.42|38.73|38.52|38.6|38.39|68
1755864300000|2025-08-22 12:05:00|38.64|38.43|38.42|38.21|38.64|38.43|38.38|38.17|118
1755864600000|2025-08-22 12:10:00|38.44|38.23|38.47|38.26|38.52|38.31|38.42|38.21|84
1755864900000|2025-08-22 12:15:00|38.49|38.28|38.49|38.28|38.54|38.33|38.44|38.23|117
1755865200000|2025-08-22 12:20:00|38.5|38.29|38.44|38.23|38.52|38.31|38.44|38.23|59
1755865500000|2025-08-22 12:25:00|38.45|38.24|38.44|38.23|38.47|38.26|38.42|38.21|59
1755865800000|2025-08-22 12:30:00|38.45|38.24|38.29|38.08|38.45|38.24|38.19|37.98|136
1755866100000|2025-08-22 12:35:00|38.3|38.09|38.31|38.1|38.34|38.13|38.25|38.04|125
1755866400000|2025-08-22 12:40:00|38.32|38.11|38.57|38.36|38.57|38.36|38.32|38.11|123
1755866700000|2025-08-22 12:45:00|38.56|38.35|38.87|38.66|38.89|38.68|38.55|38.34|183
1755867000000|2025-08-22 12:50:00|38.86|38.65|38.73|38.52|38.86|38.65|38.73|38.52|73
1755867300000|2025-08-22 12:55:00|38.74|38.53|38.64|38.43|38.74|38.53|38.61|38.4|54
1755867600000|2025-08-22 13:00:00|38.63|38.42|38.76|38.55|38.77|38.56|38.61|38.4|56
1755867900000|2025-08-22 13:05:00|38.77|38.56|38.65|38.44|38.8|38.59|38.65|38.44|84
1755868200000|2025-08-22 13:10:00|38.66|38.45|38.72|38.51|38.74|38.53|38.63|38.42|89
1755868500000|2025-08-22 13:15:00|38.71|38.5|38.7|38.49|38.74|38.53|38.58|38.37|81
1755868800000|2025-08-22 13:20:00|38.71|38.5|38.65|38.44|38.77|38.56|38.65|38.44|78
1755869100000|2025-08-22 13:25:00|38.64|38.43|38.8|38.59|38.8|38.59|38.64|38.43|69
1755869400000|2025-08-22 13:30:00|38.79|38.58|38.81|38.6|38.88|38.67|38.65|38.44|129
1755869700000|2025-08-22 13:35:00|38.82|38.61|38.81|38.6|38.87|38.66|38.78|38.57|141
1755870000000|2025-08-22 13:40:00|38.82|38.61|39.19|38.98|39.45|39.24|38.79|38.58|248
1755870300000|2025-08-22 13:45:00|39.2|38.99|39.24|39.03|39.33|39.12|39.19|38.98|201
1755870600000|2025-08-22 13:50:00|39.23|39.02|39.12|38.91|39.28|39.07|39.11|38.9|182
1755870900000|2025-08-22 13:55:00|39.11|38.9|39|38.79|39.11|38.9|38.96|38.75|137
1755871200000|2025-08-22 14:00:00|39.01|38.8|40.27|40.06|40.31|40.1|39.01|38.8|259
1755871500000|2025-08-22 14:05:00|40.26|40.05|40.84|40.63|41.13|40.92|40.23|40.02|230
1755871800000|2025-08-22 14:10:00|40.83|40.62|41.13|40.92|41.26|41.05|40.65|40.44|400
1755872100000|2025-08-22 14:15:00|41.12|40.91|40.75|40.54|41.51|41.3|40.37|40.16|482
1755872400000|2025-08-22 14:20:00|40.77|40.56|40.89|40.68|40.95|40.74|40.48|40.27|430
1755872700000|2025-08-22 14:25:00|40.88|40.67|41.02|40.81|41.11|40.9|40.83|40.62|307
1755873000000|2025-08-22 14:30:00|41.03|40.82|41.43|41.22|41.43|41.22|41.03|40.82|272
1755873300000|2025-08-22 14:35:00|41.51|41.3|41.39|41.18|41.57|41.36|41.24|41.03|286
1755873600000|2025-08-22 14:40:00|41.41|41.2|41.34|41.13|41.52|41.31|41.29|41.08|235
1755873900000|2025-08-22 14:45:00|41.33|41.12|41.43|41.22|41.51|41.3|41.32|41.11|155
1755874200000|2025-08-22 14:50:00|41.44|41.23|41.41|41.2|41.55|41.34|41.39|41.18|159
1755874500000|2025-08-22 14:55:00|41.42|41.21|41.25|41.04|41.43|41.22|41.25|41.04|138
1755874800000|2025-08-22 15:00:00|41.26|41.05|41.6|41.39|41.61|41.4|41.26|41.05|169
1755875100000|2025-08-22 15:05:00|41.62|41.41|41.62|41.41|41.73|41.52|41.54|41.33|147
1755875400000|2025-08-22 15:10:00|41.63|41.42|41.62|41.41|41.74|41.53|41.62|41.41|145
1755875700000|2025-08-22 15:15:00|41.61|41.4|41.8|41.59|41.83|41.62|41.59|41.38|130
1755876000000|2025-08-22 15:20:00|41.79|41.58|41.81|41.6|41.92|41.71|41.73|41.52|145
1755876300000|2025-08-22 15:25:00|41.82|41.61|41.76|41.55|41.84|41.63|41.69|41.48|115
1755876600000|2025-08-22 15:30:00|41.77|41.56|41.81|41.6|41.94|41.73|41.77|41.56|110
1755876900000|2025-08-22 15:35:00|41.8|41.59|41.79|41.58|41.84|41.63|41.65|41.44|117
1755877200000|2025-08-22 15:40:00|41.8|41.59|41.84|41.63|41.9|41.69|41.79|41.58|104
1755877500000|2025-08-22 15:45:00|41.82|41.61|41.85|41.64|41.92|41.71|41.78|41.57|148
1755877800000|2025-08-22 15:50:00|41.86|41.65|41.79|41.58|41.89|41.68|41.72|41.51|157
1755878100000|2025-08-22 15:55:00|41.78|41.57|41.55|41.34|41.84|41.63|41.55|41.34|117
1755878400000|2025-08-22 16:00:00|41.54|41.33|42.24|42.03|42.24|42.03|41.54|41.33|190
1755878700000|2025-08-22 16:05:00|42.23|42.02|42.47|42.26|42.59|42.38|42.16|41.95|187
1755879000000|2025-08-22 16:10:00|42.48|42.27|42.45|42.24|42.48|42.27|42.31|42.1|204
1755879300000|2025-08-22 16:15:00|42.46|42.25|42.36|42.15|42.46|42.25|42.27|42.06|184
1755879600000|2025-08-22 16:20:00|42.35|42.14|42.31|42.1|42.4|42.19|42.28|42.07|109
1755879900000|2025-08-22 16:25:00|42.3|42.09|42.39|42.18|42.43|42.22|42.27|42.06|75
1755880200000|2025-08-22 16:30:00|42.4|42.19|42.43|42.22|42.49|42.28|42.32|42.11|109
1755880500000|2025-08-22 16:35:00|42.41|42.2|42.4|42.19|42.45|42.24|42.33|42.12|96
1755880800000|2025-08-22 16:40:00|42.41|42.2|42.48|42.27|42.5|42.29|42.4|42.19|60
1755881100000|2025-08-22 16:45:00|42.47|42.26|42.31|42.1|42.47|42.26|42.29|42.08|75
1755881400000|2025-08-22 16:50:00|42.32|42.11|42.22|42.01|42.34|42.13|42.2|41.99|64
1755881700000|2025-08-22 16:55:00|42.23|42.02|42.25|42.04|42.27|42.06|42.21|42|94
1755882000000|2025-08-22 17:00:00|42.26|42.05|42.52|42.31|42.53|42.32|42.26|42.05|125
1755882300000|2025-08-22 17:05:00|42.51|42.3|42.68|42.47|42.68|42.47|42.5|42.29|138
1755882600000|2025-08-22 17:10:00|42.67|42.46|42.88|42.67|42.88|42.67|42.66|42.45|158
1755882900000|2025-08-22 17:15:00|42.9|42.69|42.91|42.7|42.95|42.74|42.76|42.55|157
1755883200000|2025-08-22 17:20:00|42.9|42.69|42.86|42.65|42.9|42.69|42.8|42.59|134
1755883500000|2025-08-22 17:25:00|42.85|42.64|42.99|42.78|43.01|42.8|42.85|42.64|64
1755883800000|2025-08-22 17:30:00|42.98|42.77|42.78|42.57|43|42.79|42.71|42.5|113
1755884100000|2025-08-22 17:35:00|42.79|42.58|42.65|42.44|42.81|42.6|42.65|42.44|73
1755884400000|2025-08-22 17:40:00|42.66|42.45|42.66|42.45|42.67|42.46|42.49|42.28|133
1755884700000|2025-08-22 17:45:00|42.67|42.46|42.66|42.45|42.69|42.48|42.6|42.39|97
1755885000000|2025-08-22 17:50:00|42.65|42.44|42.67|42.46|42.68|42.47|42.63|42.42|52
1755885300000|2025-08-22 17:55:00|42.68|42.47|42.61|42.4|42.71|42.5|42.6|42.39|50
1755885600000|2025-08-22 18:00:00|42.62|42.41|42.64|42.43|42.68|42.47|42.62|42.41|93
1755885900000|2025-08-22 18:05:00|42.63|42.42|42.51|42.3|42.63|42.42|42.5|42.29|71
1755886200000|2025-08-22 18:10:00|42.5|42.29|42.52|42.31|42.54|42.33|42.5|42.29|45
1755886500000|2025-08-22 18:15:00|42.51|42.3|42.43|42.22|42.54|42.33|42.42|42.21|68
1755886800000|2025-08-22 18:20:00|42.42|42.21|42.32|42.11|42.42|42.21|42.31|42.1|114
1755887100000|2025-08-22 18:25:00|42.35|42.14|42.34|42.13|42.4|42.19|42.31|42.1|60
1755887400000|2025-08-22 18:30:00|42.33|42.12|42.42|42.21|42.43|42.22|42.32|42.11|45
1755887700000|2025-08-22 18:35:00|42.45|42.24|42.4|42.19|42.45|42.24|42.39|42.18|36
1755888000000|2025-08-22 18:40:00|42.41|42.2|42.55|42.34|42.55|42.34|42.39|42.18|18
1755888300000|2025-08-22 18:45:00|42.54|42.33|42.47|42.26|42.55|42.34|42.47|42.26|44
1755888600000|2025-08-22 18:50:00|42.48|42.27|42.44|42.23|42.48|42.27|42.39|42.18|37
1755888900000|2025-08-22 18:55:00|42.45|42.24|42.48|42.27|42.48|42.27|42.41|42.2|11
1755889200000|2025-08-22 19:00:00|42.52|42.31|42.62|42.41|42.63|42.42|42.5|42.29|38
1755889500000|2025-08-22 19:05:00|42.63|42.42|42.63|42.42|42.68|42.47|42.58|42.37|81
1755889800000|2025-08-22 19:10:00|42.62|42.41|42.68|42.47|42.68|42.47|42.61|42.4|51
1755890100000|2025-08-22 19:15:00|42.69|42.48|42.69|42.48|42.71|42.5|42.66|42.45|38
1755890400000|2025-08-22 19:20:00|42.68|42.47|42.68|42.47|42.73|42.52|42.67|42.46|30
1755890700000|2025-08-22 19:25:00|42.67|42.46|42.72|42.51|42.73|42.52|42.66|42.45|20
1755891000000|2025-08-22 19:30:00|42.71|42.5|42.68|42.47|42.78|42.57|42.61|42.4|42
1755891300000|2025-08-22 19:35:00|42.67|42.46|42.63|42.42|42.67|42.46|42.6|42.39|28
1755891600000|2025-08-22 19:40:00|42.64|42.43|42.66|42.45|42.7|42.49|42.6|42.39|42
1755891900000|2025-08-22 19:45:00|42.7|42.49|42.6|42.39|42.74|42.53|42.6|42.39|47
1755892200000|2025-08-22 19:50:00|42.61|42.4|42.6|42.39|42.65|42.44|42.6|42.39|27
1755892500000|2025-08-22 19:55:00|42.61|42.4|42.54|42.33|42.72|42.51|42.54|42.33|70
1755892800000|2025-08-22 20:00:00|42.55|42.34|42.56|42.35|42.61|42.4|42.49|42.28|116
1755893100000|2025-08-22 20:05:00|42.55|42.34|42.57|42.36|42.61|42.4|42.53|42.32|105
1755893400000|2025-08-22 20:10:00|42.56|42.35|42.55|42.34|42.58|42.37|42.5|42.29|68
1755893700000|2025-08-22 20:15:00|42.54|42.33|42.6|42.39|42.65|42.44|42.53|42.32|53
1755894000000|2025-08-22 20:20:00|42.59|42.38|42.63|42.42|42.63|42.42|42.56|42.35|55
1755894300000|2025-08-22 20:25:00|42.64|42.43|42.61|42.4|42.65|42.44|42.6|42.39|32
1755894600000|2025-08-22 20:30:00|42.6|42.39|42.6|42.39|42.63|42.42|42.57|42.36|29
1755894900000|2025-08-22 20:35:00|42.61|42.4|42.66|42.45|42.67|42.46|42.61|42.4|34
1755895200000|2025-08-22 20:40:00|42.65|42.44|42.64|42.43|42.65|42.44|42.59|42.38|54
1755895500000|2025-08-22 20:45:00|42.65|42.44|42.62|42.41|42.75|42.54|42.61|42.4|111
1755895800000|2025-08-22 20:50:00|42.61|42.4|42.59|42.38|42.62|42.41|42.57|42.36|47
1755896100000|2025-08-22 20:55:00|42.6|42.39|42.6|42.39|42.61|42.4|42.58|42.37|45
1755932400000|2025-08-23 07:00:00|42.1|41.89|42.02|41.81|42.1|41.89|42|41.79|125
1755932700000|2025-08-23 07:05:00|42.03|41.82|42.1|41.89|42.1|41.89|42.01|41.8|46
1755933000000|2025-08-23 07:10:00|42.11|41.9|42.22|42.01|42.27|42.06|42.1|41.89|105
1755933300000|2025-08-23 07:15:00|42.21|42|42.08|41.87|42.24|42.03|42.07|41.86|128
1755933600000|2025-08-23 07:20:00|42.09|41.88|41.99|41.78|42.1|41.89|41.99|41.78|106
1755933900000|2025-08-23 07:25:00|41.98|41.77|41.94|41.73|42.03|41.82|41.91|41.7|78
1755934200000|2025-08-23 07:30:00|41.95|41.74|41.83|41.62|41.97|41.76|41.81|41.6|111
1755934500000|2025-08-23 07:35:00|41.82|41.61|41.89|41.68|41.99|41.78|41.81|41.6|121
1755934800000|2025-08-23 07:40:00|41.88|41.67|41.94|41.73|42.01|41.8|41.88|41.67|108
1755935100000|2025-08-23 07:45:00|41.93|41.72|41.87|41.66|41.95|41.74|41.8|41.59|151
1755935400000|2025-08-23 07:50:00|41.88|41.67|41.86|41.65|41.94|41.73|41.84|41.63|92
1755935700000|2025-08-23 07:55:00|41.87|41.66|41.88|41.67|41.88|41.67|41.84|41.63|58
1755936000000|2025-08-23 08:00:00|41.87|41.66|41.92|41.71|41.98|41.77|41.87|41.66|108
1755936300000|2025-08-23 08:05:00|41.91|41.7|41.9|41.69|42.04|41.83|41.9|41.69|106
1755936600000|2025-08-23 08:10:00|41.91|41.7|41.9|41.69|41.97|41.76|41.88|41.67|86
1755936900000|2025-08-23 08:15:00|41.89|41.68|41.88|41.67|41.98|41.77|41.87|41.66|112
1755937200000|2025-08-23 08:20:00|41.87|41.66|41.74|41.53|41.9|41.69|41.74|41.53|75
1755937500000|2025-08-23 08:25:00|41.73|41.52|41.69|41.48|41.77|41.56|41.68|41.47|85
1755937800000|2025-08-23 08:30:00|41.68|41.47|41.8|41.59|41.8|41.59|41.64|41.43|79
1755938100000|2025-08-23 08:35:00|41.79|41.58|41.82|41.61|41.83|41.62|41.75|41.54|54
1755938400000|2025-08-23 08:40:00|41.81|41.6|41.82|41.61|41.85|41.64|41.75|41.54|45
1755938700000|2025-08-23 08:45:00|41.81|41.6|41.74|41.53|41.88|41.67|41.71|41.5|96
1755939000000|2025-08-23 08:50:00|41.73|41.52|41.75|41.54|41.77|41.56|41.7|41.49|31
1755939300000|2025-08-23 08:55:00|41.76|41.55|41.72|41.51|41.76|41.55|41.68|41.47|33
1755939600000|2025-08-23 09:00:00|41.73|41.52|41.63|41.42|41.75|41.54|41.63|41.42|75
1755939900000|2025-08-23 09:05:00|41.62|41.41|41.62|41.41|41.64|41.43|41.58|41.37|75
1755940200000|2025-08-23 09:10:00|41.63|41.42|41.64|41.43|41.64|41.43|41.59|41.38|58
1755940500000|2025-08-23 09:15:00|41.65|41.44|41.61|41.4|41.65|41.44|41.58|41.37|65
1755940800000|2025-08-23 09:20:00|41.62|41.41|41.61|41.4|41.62|41.41|41.55|41.34|43
1755941100000|2025-08-23 09:25:00|41.6|41.39|41.45|41.24|41.6|41.39|41.42|41.21|62
1755941400000|2025-08-23 09:30:00|41.44|41.23|41.46|41.25|41.46|41.25|41.42|41.21|73
1755941700000|2025-08-23 09:35:00|41.45|41.24|41.51|41.3|41.54|41.33|41.42|41.21|55
1755942000000|2025-08-23 09:40:00|41.5|41.29|41.48|41.27|41.5|41.29|41.46|41.25|33
1755942300000|2025-08-23 09:45:00|41.49|41.28|41.49|41.28|41.49|41.28|41.44|41.23|27
1755942600000|2025-08-23 09:50:00|41.48|41.27|41.54|41.33|41.56|41.35|41.47|41.26|50
1755942900000|2025-08-23 09:55:00|41.53|41.32|41.58|41.37|41.58|41.37|41.52|41.31|40
1755943200000|2025-08-23 10:00:00|41.59|41.38|41.53|41.32|41.59|41.38|41.53|41.32|59
1755943500000|2025-08-23 10:05:00|41.54|41.33|41.41|41.2|41.54|41.33|41.39|41.18|50
1755943800000|2025-08-23 10:10:00|41.4|41.19|41.39|41.18|41.43|41.22|41.38|41.17|46
1755944100000|2025-08-23 10:15:00|41.4|41.19|41.33|41.12|41.41|41.2|41.33|41.12|39
1755944400000|2025-08-23 10:20:00|41.34|41.13|41.34|41.13|41.35|41.14|41.32|41.11|51
1755944700000|2025-08-23 10:25:00|41.33|41.12|41.36|41.15|41.36|41.15|41.31|41.1|14
1755945000000|2025-08-23 10:30:00|41.35|41.14|41.33|41.12|41.38|41.17|41.32|41.11|53
1755945300000|2025-08-23 10:35:00|41.34|41.13|41.32|41.11|41.35|41.14|41.3|41.09|73
1755945600000|2025-08-23 10:40:00|41.33|41.12|41.31|41.1|41.36|41.15|41.3|41.09|55
1755945900000|2025-08-23 10:45:00|41.32|41.11|41.32|41.11|41.36|41.15|41.31|41.1|33
1755946200000|2025-08-23 10:50:00|41.31|41.1|41.33|41.12|41.33|41.12|41.29|41.08|36
1755946500000|2025-08-23 10:55:00|41.34|41.13|41.3|41.09|41.34|41.13|41.3|41.09|25
1755946800000|2025-08-23 11:00:00|41.31|41.1|41.39|41.18|41.39|41.18|41.28|41.07|27
1755947100000|2025-08-23 11:05:00|41.38|41.17|41.39|41.18|41.41|41.2|41.35|41.14|23
1755947400000|2025-08-23 11:10:00|41.38|41.17|41.37|41.16|41.39|41.18|41.31|41.1|27
1755947700000|2025-08-23 11:15:00|41.38|41.17|41.33|41.12|41.4|41.19|41.3|41.09|18
1755948000000|2025-08-23 11:20:00|41.32|41.11|41.29|41.08|41.33|41.12|41.28|41.07|30
1755948300000|2025-08-23 11:25:00|41.28|41.07|41.24|41.03|41.28|41.07|41.23|41.02|55
1755948600000|2025-08-23 11:30:00|41.25|41.04|41.24|41.03|41.25|41.04|41.23|41.02|18
1755948900000|2025-08-23 11:35:00|41.23|41.02|41.3|41.09|41.3|41.09|41.23|41.02|34
1755949200000|2025-08-23 11:40:00|41.29|41.08|41.33|41.12|41.34|41.13|41.28|41.07|63
1755949500000|2025-08-23 11:45:00|41.32|41.11|41.45|41.24|41.45|41.24|41.32|41.11|50
1755949800000|2025-08-23 11:50:00|41.46|41.25|41.43|41.22|41.46|41.25|41.4|41.19|46
1755950100000|2025-08-23 11:55:00|41.42|41.21|41.36|41.15|41.45|41.24|41.29|41.08|118
1755950400000|2025-08-23 12:00:00|41.37|41.16|41.07|40.86|41.38|41.17|41.06|40.85|117
1755950700000|2025-08-23 12:05:00|41.08|40.87|41.19|40.98|41.2|40.99|41.08|40.87|152
1755951000000|2025-08-23 12:10:00|41.2|40.99|41.22|41.01|41.23|41.02|41.18|40.97|83
1755951300000|2025-08-23 12:15:00|41.23|41.02|41.33|41.12|41.36|41.15|41.2|40.99|78
1755951600000|2025-08-23 12:20:00|41.32|41.11|41.24|41.03|41.32|41.11|41.23|41.02|63
1755951900000|2025-08-23 12:25:00|41.23|41.02|41.23|41.02|41.26|41.05|41.22|41.01|63
1755952200000|2025-08-23 12:30:00|41.22|41.01|41.22|41.01|41.26|41.05|41.18|40.97|65
1755952500000|2025-08-23 12:35:00|41.23|41.02|41.32|41.11|41.34|41.13|41.23|41.02|30
1755952800000|2025-08-23 12:40:00|41.33|41.12|41.28|41.07|41.35|41.14|41.28|41.07|54
1755953100000|2025-08-23 12:45:00|41.27|41.06|41.26|41.05|41.32|41.11|41.24|41.03|86
1755953400000|2025-08-23 12:50:00|41.27|41.06|41.18|40.97|41.28|41.07|41.16|40.95|76
1755953700000|2025-08-23 12:55:00|41.19|40.98|41.2|40.99|41.22|41.01|41.19|40.98|60
1755954000000|2025-08-23 13:00:00|41.21|41|41.23|41.02|41.23|41.02|41.17|40.96|83
1755954300000|2025-08-23 13:05:00|41.24|41.03|41.27|41.06|41.29|41.08|41.21|41|68
1755954600000|2025-08-23 13:10:00|41.28|41.07|41.3|41.09|41.3|41.09|41.25|41.04|25
1755954900000|2025-08-23 13:15:00|41.31|41.1|41.34|41.13|41.35|41.14|41.3|41.09|36
1755955200000|2025-08-23 13:20:00|41.33|41.12|41.24|41.03|41.33|41.12|41.23|41.02|34
1755955500000|2025-08-23 13:25:00|41.23|41.02|41.28|41.07|41.31|41.1|41.23|41.02|64
1755955800000|2025-08-23 13:30:00|41.29|41.08|41.25|41.04|41.29|41.08|41.19|40.98|123
1755956100000|2025-08-23 13:35:00|41.26|41.05|41.2|40.99|41.26|41.05|41.14|40.93|124
1755956400000|2025-08-23 13:40:00|41.21|41|41.16|40.95|41.21|41|41.13|40.92|116
1755956700000|2025-08-23 13:45:00|41.17|40.96|41.24|41.03|41.27|41.06|41.15|40.94|129
1755957000000|2025-08-23 13:50:00|41.23|41.02|41.17|40.96|41.26|41.05|41.16|40.95|103
1755957300000|2025-08-23 13:55:00|41.16|40.95|41.15|40.94|41.16|40.95|41.13|40.92|50
1755957600000|2025-08-23 14:00:00|41.16|40.95|41.12|40.91|41.16|40.95|41.11|40.9|63
1755957900000|2025-08-23 14:05:00|41.13|40.92|41.18|40.97|41.18|40.97|41.07|40.86|60
1755958200000|2025-08-23 14:10:00|41.19|40.98|41.2|40.99|41.24|41.03|41.19|40.98|72
1755958500000|2025-08-23 14:15:00|41.19|40.98|41.29|41.08|41.29|41.08|41.16|40.95|135
1755958800000|2025-08-23 14:20:00|41.28|41.07|41.33|41.12|41.35|41.14|41.26|41.05|118
1755959100000|2025-08-23 14:25:00|41.32|41.11|41.33|41.12|41.35|41.14|41.3|41.09|52
1755959400000|2025-08-23 14:30:00|41.32|41.11|41.33|41.12|41.4|41.19|41.31|41.1|68
1755959700000|2025-08-23 14:35:00|41.32|41.11|41.14|40.93|41.32|41.11|41.11|40.9|69
1755960000000|2025-08-23 14:40:00|41.13|40.92|41.18|40.97|41.2|40.99|41.08|40.87|62
1755960300000|2025-08-23 14:45:00|41.19|40.98|41.21|41|41.24|41.03|41.16|40.95|111
1755960600000|2025-08-23 14:50:00|41.2|40.99|41.16|40.95|41.26|41.05|41.15|40.94|105
1755960900000|2025-08-23 14:55:00|41.15|40.94|41.18|40.97|41.18|40.97|41.14|40.93|54
1755961200000|2025-08-23 15:00:00|41.19|40.98|41.23|41.02|41.28|41.07|41.19|40.98|91
1755961500000|2025-08-23 15:05:00|41.22|41.01|41.2|40.99|41.23|41.02|41.2|40.99|41
1755961800000|2025-08-23 15:10:00|41.21|41|41.21|41|41.24|41.03|41.17|40.96|75
1755962100000|2025-08-23 15:15:00|41.2|40.99|41.26|41.05|41.26|41.05|41.2|40.99|43
1755962400000|2025-08-23 15:20:00|41.27|41.06|41.23|41.02|41.28|41.07|41.22|41.01|51
1755962700000|2025-08-23 15:25:00|41.24|41.03|41.28|41.07|41.29|41.08|41.21|41|45
1755963000000|2025-08-23 15:30:00|41.27|41.06|41.25|41.04|41.29|41.08|41.24|41.03|29
1755963300000|2025-08-23 15:35:00|41.24|41.03|41.28|41.07|41.29|41.08|41.23|41.02|17
1755963600000|2025-08-23 15:40:00|41.27|41.06|41.29|41.08|41.35|41.14|41.27|41.06|55
1755963900000|2025-08-23 15:45:00|41.3|41.09|41.33|41.12|41.33|41.12|41.28|41.07|38
1755964200000|2025-08-23 15:50:00|41.32|41.11|41.33|41.12|41.37|41.16|41.32|41.11|36
1755964500000|2025-08-23 15:55:00|41.34|41.13|41.33|41.12|41.37|41.16|41.3|41.09|92
1755964800000|2025-08-23 16:00:00|41.32|41.11|41.27|41.06|41.34|41.13|41.27|41.06|80
1755965100000|2025-08-23 16:05:00|41.28|41.07|41.29|41.08|41.3|41.09|41.26|41.05|68
1755965400000|2025-08-23 16:10:00|41.28|41.07|41.25|41.04|41.29|41.08|41.24|41.03|54
1755965700000|2025-08-23 16:15:00|41.26|41.05|41.28|41.07|41.31|41.1|41.25|41.04|60
1755966000000|2025-08-23 16:20:00|41.27|41.06|41.37|41.16|41.39|41.18|41.27|41.06|103
1755966300000|2025-08-23 16:25:00|41.38|41.17|41.34|41.13|41.4|41.19|41.33|41.12|47
1755966600000|2025-08-23 16:30:00|41.33|41.12|41.26|41.05|41.34|41.13|41.25|41.04|100
1755966900000|2025-08-23 16:35:00|41.27|41.06|41.23|41.02|41.28|41.07|41.23|41.02|83
1755967200000|2025-08-23 16:40:00|41.24|41.03|41.2|40.99|41.24|41.03|41.18|40.97|38
1755967500000|2025-08-23 16:45:00|41.21|41|41.26|41.05|41.28|41.07|41.21|41|32
1755967800000|2025-08-23 16:50:00|41.27|41.06|41.32|41.11|41.32|41.11|41.27|41.06|14
1755968100000|2025-08-23 16:55:00|41.31|41.1|41.32|41.11|41.36|41.15|41.31|41.1|38
1755968400000|2025-08-23 17:00:00|41.33|41.12|41.38|41.17|41.39|41.18|41.32|41.11|28
1755968700000|2025-08-23 17:05:00|41.37|41.16|41.38|41.17|41.39|41.18|41.36|41.15|26
1755969000000|2025-08-23 17:10:00|41.39|41.18|41.4|41.19|41.4|41.19|41.38|41.17|26
1755969300000|2025-08-23 17:15:00|41.41|41.2|41.37|41.16|41.41|41.2|41.37|41.16|71
1755969600000|2025-08-23 17:20:00|41.36|41.15|41.35|41.14|41.41|41.2|41.33|41.12|72
1755969900000|2025-08-23 17:25:00|41.34|41.13|41.29|41.08|41.35|41.14|41.29|41.08|82
1755970200000|2025-08-23 17:30:00|41.3|41.09|41.29|41.08|41.31|41.1|41.27|41.06|52
1755970500000|2025-08-23 17:35:00|41.28|41.07|41.36|41.15|41.38|41.17|41.28|41.07|47
1755970800000|2025-08-23 17:40:00|41.35|41.14|41.34|41.13|41.38|41.17|41.34|41.13|38
1755971100000|2025-08-23 17:45:00|41.35|41.14|41.36|41.15|41.39|41.18|41.34|41.13|38
1755971400000|2025-08-23 17:50:00|41.37|41.16|41.36|41.15|41.37|41.16|41.35|41.14|8
1755971700000|2025-08-23 17:55:00|41.37|41.16|41.37|41.16|41.38|41.17|41.36|41.15|13
1755972000000|2025-08-23 18:00:00|41.38|41.17|41.4|41.19|41.4|41.19|41.36|41.15|29
1755972300000|2025-08-23 18:05:00|41.39|41.18|41.38|41.17|41.4|41.19|41.37|41.16|8
1755972600000|2025-08-23 18:10:00|41.39|41.18|41.44|41.23|41.44|41.23|41.39|41.18|12
1755972900000|2025-08-23 18:15:00|41.45|41.24|41.44|41.23|41.47|41.26|41.44|41.23|24
1755973200000|2025-08-23 18:20:00|41.45|41.24|41.47|41.26|41.49|41.28|41.42|41.21|29
1755973500000|2025-08-23 18:25:00|41.46|41.25|41.45|41.24|41.46|41.25|41.45|41.24|2
1755973800000|2025-08-23 18:30:00|41.46|41.25|41.48|41.27|41.5|41.29|41.44|41.23|37
1755974100000|2025-08-23 18:35:00|41.49|41.28|41.49|41.28|41.51|41.3|41.49|41.28|7
1755974400000|2025-08-23 18:40:00|41.48|41.27|41.51|41.3|41.51|41.3|41.47|41.26|14
1755974700000|2025-08-23 18:45:00|41.52|41.31|41.56|41.35|41.56|41.35|41.5|41.29|17
1755975000000|2025-08-23 18:50:00|41.55|41.34|41.53|41.32|41.55|41.34|41.53|41.32|3
1755975300000|2025-08-23 18:55:00|41.54|41.33|41.62|41.41|41.64|41.43|41.54|41.33|21
1755975600000|2025-08-23 19:00:00|41.63|41.42|41.64|41.43|41.64|41.43|41.61|41.4|14
1755975900000|2025-08-23 19:05:00|41.65|41.44|41.68|41.47|41.68|41.47|41.64|41.43|26
1755976200000|2025-08-23 19:10:00|41.67|41.46|41.64|41.43|41.68|41.47|41.64|41.43|8
1755976500000|2025-08-23 19:15:00|41.63|41.42|41.65|41.44|41.66|41.45|41.59|41.38|38
1755976800000|2025-08-23 19:20:00|41.64|41.43|41.63|41.42|41.66|41.45|41.62|41.41|52
1755977100000|2025-08-23 19:25:00|41.64|41.43|41.65|41.44|41.65|41.44|41.61|41.4|24
1755977400000|2025-08-23 19:30:00|41.64|41.43|41.63|41.42|41.64|41.43|41.63|41.42|10
1755977700000|2025-08-23 19:35:00|41.62|41.41|41.6|41.39|41.62|41.41|41.59|41.38|5
1755978000000|2025-08-23 19:40:00|41.62|41.41|41.61|41.4|41.66|41.45|41.61|41.4|28
1755978300000|2025-08-23 19:45:00|41.62|41.41|41.67|41.46|41.67|41.46|41.61|41.4|30
1755978600000|2025-08-23 19:50:00|41.68|41.47|41.68|41.47|41.69|41.48|41.67|41.46|5
1755978900000|2025-08-23 19:55:00|41.67|41.46|41.72|41.51|41.72|41.51|41.67|41.46|14
1755979200000|2025-08-23 20:00:00|41.73|41.52|41.72|41.51|41.75|41.54|41.7|41.49|24
1755979500000|2025-08-23 20:05:00|41.74|41.53|41.7|41.49|41.74|41.53|41.69|41.48|35
1755979800000|2025-08-23 20:10:00|41.71|41.5|41.71|41.5|41.73|41.52|41.7|41.49|25
1755980100000|2025-08-23 20:15:00|41.7|41.49|41.72|41.51|41.72|41.51|41.66|41.45|46
1755980400000|2025-08-23 20:20:00|41.73|41.52|41.74|41.53|41.74|41.53|41.72|41.51|14
1755980700000|2025-08-23 20:25:00|41.73|41.52|41.73|41.52|41.74|41.53|41.72|41.51|21
1755981000000|2025-08-23 20:30:00|41.72|41.51|41.69|41.48|41.74|41.53|41.69|41.48|56
1755981300000|2025-08-23 20:35:00|41.68|41.47|41.59|41.38|41.68|41.47|41.59|41.38|40
1755981600000|2025-08-23 20:40:00|41.6|41.39|41.58|41.37|41.6|41.39|41.55|41.34|22
1755981900000|2025-08-23 20:45:00|41.57|41.36|41.65|41.44|41.65|41.44|41.56|41.35|23
1755982200000|2025-08-23 20:50:00|41.64|41.43|41.68|41.47|41.69|41.48|41.64|41.43|19
1755982500000|2025-08-23 20:55:00|41.69|41.48|41.68|41.47|41.72|41.51|41.68|41.47|16
1755982800000|2025-08-23 21:00:00|41.69|41.48|41.66|41.45|41.69|41.48|41.61|41.4|18
1755983100000|2025-08-23 21:05:00|41.65|41.44|41.56|41.35|41.66|41.45|41.56|41.35|16
1755983400000|2025-08-23 21:10:00|41.57|41.36|41.6|41.39|41.6|41.39|41.56|41.35|8
1755983700000|2025-08-23 21:15:00|41.59|41.38|41.6|41.39|41.6|41.39|41.57|41.36|16
1755984000000|2025-08-23 21:20:00|41.59|41.38|41.5|41.29|41.59|41.38|41.5|41.29|14
1755984300000|2025-08-23 21:25:00|41.51|41.3|41.49|41.28|41.51|41.3|41.49|41.28|3
1755984600000|2025-08-23 21:30:00|41.48|41.27|41.46|41.25|41.49|41.28|41.45|41.24|13
1755984900000|2025-08-23 21:35:00|41.47|41.26|41.47|41.26|41.47|41.26|41.46|41.25|5
1755985200000|2025-08-23 21:40:00|41.46|41.25|41.46|41.25|41.46|41.25|41.45|41.24|11
1755985500000|2025-08-23 21:45:00|41.47|41.26|41.47|41.26|41.47|41.26|41.46|41.25|3
1755985800000|2025-08-23 21:50:00|41.48|41.27|41.51|41.3|41.51|41.3|41.48|41.27|14
1755986100000|2025-08-23 21:55:00|41.5|41.29|41.49|41.28|41.5|41.29|41.46|41.25|20
1755986400000|2025-08-23 22:00:00|41.5|41.29|41.59|41.38|41.6|41.39|41.5|41.29|74
1755986700000|2025-08-23 22:05:00|41.58|41.37|41.6|41.39|41.6|41.39|41.54|41.33|27
1755987000000|2025-08-23 22:10:00|41.59|41.38|41.58|41.37|41.59|41.38|41.54|41.33|20
1755987300000|2025-08-23 22:15:00|41.59|41.38|41.55|41.34|41.6|41.39|41.55|41.34|57
1755987600000|2025-08-23 22:20:00|41.54|41.33|41.56|41.35|41.58|41.37|41.54|41.33|51
1755987900000|2025-08-23 22:25:00|41.57|41.36|41.54|41.33|41.57|41.36|41.53|41.32|10
1755988200000|2025-08-23 22:30:00|41.55|41.34|41.59|41.38|41.59|41.38|41.53|41.32|45
1755988500000|2025-08-23 22:35:00|41.58|41.37|41.59|41.38|41.6|41.39|41.58|41.37|18
1755988800000|2025-08-23 22:40:00|41.58|41.37|41.59|41.38|41.59|41.38|41.58|41.37|4
1755989100000|2025-08-23 22:45:00|41.6|41.39|41.67|41.46|41.67|41.46|41.6|41.39|24
1755989400000|2025-08-23 22:50:00|41.66|41.45|41.67|41.46|41.67|41.46|41.65|41.44|16
1755989700000|2025-08-23 22:55:00|41.66|41.45|41.74|41.53|41.74|41.53|41.66|41.45|27
1755990000000|2025-08-23 23:00:00|41.75|41.54|41.83|41.62|41.83|41.62|41.75|41.54|49
1755990300000|2025-08-23 23:05:00|41.82|41.61|41.81|41.6|41.84|41.63|41.8|41.59|38
1755990600000|2025-08-23 23:10:00|41.82|41.61|41.78|41.57|41.83|41.62|41.78|41.57|25
1755990900000|2025-08-23 23:15:00|41.77|41.56|41.82|41.61|41.83|41.62|41.76|41.55|32
1755991200000|2025-08-23 23:20:00|41.81|41.6|41.81|41.6|41.83|41.62|41.81|41.6|17
1755991500000|2025-08-23 23:25:00|41.8|41.59|41.83|41.62|41.83|41.62|41.8|41.59|6
1755991800000|2025-08-23 23:30:00|41.82|41.61|41.82|41.61|41.82|41.61|41.77|41.56|23
1755992100000|2025-08-23 23:35:00|41.81|41.6|41.77|41.56|41.81|41.6|41.77|41.56|13
1755992400000|2025-08-23 23:40:00|41.78|41.57|41.76|41.55|41.78|41.57|41.76|41.55|11
1755992700000|2025-08-23 23:45:00|41.77|41.56|41.79|41.58|41.79|41.58|41.76|41.55|21
1755993000000|2025-08-23 23:50:00|41.75|41.54|41.75|41.54|41.76|41.55|41.73|41.52|15
1755993300000|2025-08-23 23:55:00|41.74|41.53|41.77|41.56|41.77|41.56|41.74|41.53|8
1755993600000|2025-08-24 00:00:00|41.78|41.57|41.84|41.63|41.84|41.63|41.78|41.57|64
1755993900000|2025-08-24 00:05:00|41.83|41.62|41.75|41.54|41.83|41.62|41.75|41.54|21
1755994200000|2025-08-24 00:10:00|41.76|41.55|41.75|41.54|41.78|41.57|41.75|41.54|8
1755994500000|2025-08-24 00:15:00|41.76|41.55|41.69|41.48|41.78|41.57|41.67|41.46|42
1755994800000|2025-08-24 00:20:00|41.7|41.49|41.73|41.52|41.73|41.52|41.69|41.48|38
1755995100000|2025-08-24 00:25:00|41.74|41.53|41.75|41.54|41.78|41.57|41.74|41.53|30
1755995400000|2025-08-24 00:30:00|41.74|41.53|41.83|41.62|41.84|41.63|41.74|41.53|46
1755995700000|2025-08-24 00:35:00|41.82|41.61|41.83|41.62|41.83|41.62|41.8|41.59|45
1755996000000|2025-08-24 00:40:00|41.84|41.63|41.83|41.62|41.84|41.63|41.82|41.61|48
1755996300000|2025-08-24 00:45:00|41.82|41.61|41.8|41.59|41.82|41.61|41.78|41.57|49
1755996600000|2025-08-24 00:50:00|41.79|41.58|41.75|41.54|41.79|41.58|41.7|41.49|35
1755996900000|2025-08-24 00:55:00|41.74|41.53|41.71|41.5|41.74|41.53|41.7|41.49|42
1755997200000|2025-08-24 01:00:00|41.7|41.49|41.65|41.44|41.7|41.49|41.61|41.4|42
1755997500000|2025-08-24 01:05:00|41.66|41.45|41.63|41.42|41.67|41.46|41.63|41.42|26
1755997800000|2025-08-24 01:10:00|41.62|41.41|41.63|41.42|41.63|41.42|41.54|41.33|42
1755998100000|2025-08-24 01:15:00|41.64|41.43|41.55|41.34|41.69|41.48|41.54|41.33|53
1755998400000|2025-08-24 01:20:00|41.56|41.35|41.55|41.34|41.6|41.39|41.53|41.32|84
1755998700000|2025-08-24 01:25:00|41.54|41.33|41.54|41.33|41.55|41.34|41.48|41.27|45
1755999000000|2025-08-24 01:30:00|41.55|41.34|41.55|41.34|41.57|41.36|41.52|41.31|61
1755999300000|2025-08-24 01:35:00|41.56|41.35|41.63|41.42|41.63|41.42|41.56|41.35|26
1755999600000|2025-08-24 01:40:00|41.62|41.41|41.7|41.49|41.71|41.5|41.61|41.4|25
1755999900000|2025-08-24 01:45:00|41.71|41.5|41.74|41.53|41.74|41.53|41.65|41.44|52
1756000200000|2025-08-24 01:50:00|41.75|41.54|41.85|41.64|41.85|41.64|41.73|41.52|53
1756000500000|2025-08-24 01:55:00|41.84|41.63|41.78|41.57|41.88|41.67|41.71|41.5|111
1756000800000|2025-08-24 02:00:00|41.8|41.59|41.81|41.6|41.82|41.61|41.7|41.49|92
1756001100000|2025-08-24 02:05:00|41.8|41.59|41.85|41.64|41.86|41.65|41.77|41.56|68
1756001400000|2025-08-24 02:10:00|41.84|41.63|41.71|41.5|41.84|41.63|41.67|41.46|83
1756001700000|2025-08-24 02:15:00|41.7|41.49|41.76|41.55|41.77|41.56|41.69|41.48|79
1756002000000|2025-08-24 02:20:00|41.75|41.54|41.72|41.51|41.75|41.54|41.66|41.45|98
1756002300000|2025-08-24 02:25:00|41.71|41.5|41.85|41.64|41.86|41.65|41.71|41.5|107
1756002600000|2025-08-24 02:30:00|41.84|41.63|41.76|41.55|41.86|41.65|41.75|41.54|81
1756002900000|2025-08-24 02:35:00|41.77|41.56|41.75|41.54|41.8|41.59|41.72|41.51|107
1756003200000|2025-08-24 02:40:00|41.76|41.55|41.71|41.5|41.79|41.58|41.7|41.49|78
1756003500000|2025-08-24 02:45:00|41.7|41.49|41.66|41.45|41.72|41.51|41.63|41.42|84
1756003800000|2025-08-24 02:50:00|41.67|41.46|41.63|41.42|41.71|41.5|41.63|41.42|61
1756004100000|2025-08-24 02:55:00|41.64|41.43|41.63|41.42|41.64|41.43|41.59|41.38|62
1756004400000|2025-08-24 03:00:00|41.62|41.41|41.65|41.44|41.65|41.44|41.52|41.31|134
1756004700000|2025-08-24 03:05:00|41.66|41.45|41.57|41.36|41.66|41.45|41.54|41.33|58
1756005000000|2025-08-24 03:10:00|41.56|41.35|41.49|41.28|41.56|41.35|41.48|41.27|76
1756005300000|2025-08-24 03:15:00|41.48|41.27|41.52|41.31|41.55|41.34|41.43|41.22|129
1756005600000|2025-08-24 03:20:00|41.53|41.32|41.52|41.31|41.55|41.34|41.48|41.27|50
1756005900000|2025-08-24 03:25:00|41.51|41.3|41.43|41.22|41.53|41.32|41.42|41.21|45
1756006200000|2025-08-24 03:30:00|41.44|41.23|41.42|41.21|41.46|41.25|41.39|41.18|52
1756006500000|2025-08-24 03:35:00|41.43|41.22|41.45|41.24|41.49|41.28|41.42|41.21|61
1756006800000|2025-08-24 03:40:00|41.46|41.25|41.43|41.22|41.49|41.28|41.43|41.22|50
1756007100000|2025-08-24 03:45:00|41.42|41.21|41.45|41.24|41.45|41.24|41.42|41.21|76
1756007400000|2025-08-24 03:50:00|41.44|41.23|41.54|41.33|41.54|41.33|41.44|41.23|27
1756007700000|2025-08-24 03:55:00|41.53|41.32|41.51|41.3|41.57|41.36|41.51|41.3|56
1756008000000|2025-08-24 04:00:00|41.52|41.31|41.5|41.29|41.6|41.39|41.5|41.29|70
1756008300000|2025-08-24 04:05:00|41.51|41.3|41.46|41.25|41.51|41.3|41.42|41.21|44
1756008600000|2025-08-24 04:10:00|41.47|41.26|41.5|41.29|41.56|41.35|41.44|41.23|66
1756008900000|2025-08-24 04:15:00|41.51|41.3|41.5|41.29|41.54|41.33|41.47|41.26|64
1756009200000|2025-08-24 04:20:00|41.51|41.3|41.5|41.29|41.55|41.34|41.48|41.27|64
1756009500000|2025-08-24 04:25:00|41.49|41.28|41.42|41.21|41.49|41.28|41.42|41.21|76
1756009800000|2025-08-24 04:30:00|41.41|41.2|41.42|41.21|41.45|41.24|41.35|41.14|98
1756010100000|2025-08-24 04:35:00|41.41|41.2|41.41|41.2|41.49|41.28|41.4|41.19|65
1756010400000|2025-08-24 04:40:00|41.42|41.21|41.41|41.2|41.45|41.24|41.4|41.19|50
1756010700000|2025-08-24 04:45:00|41.42|41.21|41.37|41.16|41.42|41.21|41.37|41.16|50
1756011000000|2025-08-24 04:50:00|41.38|41.17|41.45|41.24|41.45|41.24|41.37|41.16|62
1756011300000|2025-08-24 04:55:00|41.46|41.25|41.52|41.31|41.52|41.31|41.45|41.24|17
1756011600000|2025-08-24 05:00:00|41.51|41.3|41.47|41.26|41.52|41.31|41.43|41.22|89
1756011900000|2025-08-24 05:05:00|41.46|41.25|41.45|41.24|41.46|41.25|41.39|41.18|56
1756012200000|2025-08-24 05:10:00|41.46|41.25|41.42|41.21|41.47|41.26|41.39|41.18|83
1756012500000|2025-08-24 05:15:00|41.41|41.2|41.41|41.2|41.45|41.24|41.39|41.18|69
1756012800000|2025-08-24 05:20:00|41.42|41.21|41.41|41.2|41.44|41.23|41.37|41.16|69
1756013100000|2025-08-24 05:25:00|41.4|41.19|41.38|41.17|41.41|41.2|41.38|41.17|83
1756013400000|2025-08-24 05:30:00|41.37|41.16|41.37|41.16|41.4|41.19|41.36|41.15|67
1756013700000|2025-08-24 05:35:00|41.36|41.15|41.38|41.17|41.39|41.18|41.32|41.11|61
1756014000000|2025-08-24 05:40:00|41.39|41.18|41.39|41.18|41.45|41.24|41.37|41.16|73
1756014300000|2025-08-24 05:45:00|41.4|41.19|41.36|41.15|41.4|41.19|41.35|41.14|35
1756014600000|2025-08-24 05:50:00|41.35|41.14|41.35|41.14|41.4|41.19|41.31|41.1|53
1756014900000|2025-08-24 05:55:00|41.34|41.13|41.41|41.2|41.41|41.2|41.34|41.13|50
1756015200000|2025-08-24 06:00:00|41.42|41.21|41.31|41.1|41.42|41.21|41.31|41.1|46
1756015500000|2025-08-24 06:05:00|41.32|41.11|41.33|41.12|41.35|41.14|41.29|41.08|68
1756015800000|2025-08-24 06:10:00|41.34|41.13|41.3|41.09|41.35|41.14|41.3|41.09|27
1756016100000|2025-08-24 06:15:00|41.31|41.1|41.23|41.02|41.31|41.1|41.22|41.01|67
1756016400000|2025-08-24 06:20:00|41.24|41.03|41.19|40.98|41.29|41.08|41.18|40.97|68
1756016700000|2025-08-24 06:25:00|41.2|40.99|41.19|40.98|41.24|41.03|41.17|40.96|56
1756017000000|2025-08-24 06:30:00|41.2|40.99|41.06|40.85|41.2|40.99|41.06|40.85|61
1756017300000|2025-08-24 06:35:00|41.07|40.86|41.1|40.89|41.12|40.91|41.05|40.84|74
1756017600000|2025-08-24 06:40:00|41.11|40.9|41.17|40.96|41.19|40.98|41.1|40.89|117
1756017900000|2025-08-24 06:45:00|41.16|40.95|41.11|40.9|41.17|40.96|41.1|40.89|48
1756018200000|2025-08-24 06:50:00|41.12|40.91|41.13|40.92|41.2|40.99|41.11|40.9|94
1756018500000|2025-08-24 06:55:00|41.12|40.91|41.03|40.82|41.15|40.94|41.03|40.82|113
1756018800000|2025-08-24 07:00:00|41.04|40.83|41.05|40.84|41.07|40.86|41.01|40.8|100
1756019100000|2025-08-24 07:05:00|41.04|40.83|41.11|40.9|41.11|40.9|41.04|40.83|120
1756019400000|2025-08-24 07:10:00|41.12|40.91|41.16|40.95|41.16|40.95|41.1|40.89|57
1756019700000|2025-08-24 07:15:00|41.15|40.94|41.01|40.8|41.15|40.94|41.01|40.8|93
1756020000000|2025-08-24 07:20:00|41.02|40.81|41.13|40.92|41.13|40.92|41.02|40.81|33
1756020300000|2025-08-24 07:25:00|41.12|40.91|41.2|40.99|41.2|40.99|41.12|40.91|57
1756020600000|2025-08-24 07:30:00|41.21|41|41.16|40.95|41.27|41.06|41.14|40.93|94
1756020900000|2025-08-24 07:35:00|41.17|40.96|41.2|40.99|41.21|41|41.15|40.94|96
1756021200000|2025-08-24 07:40:00|41.19|40.98|41.11|40.9|41.19|40.98|41.09|40.88|27
1756021500000|2025-08-24 07:45:00|41.12|40.91|41.13|40.92|41.15|40.94|41.11|40.9|20
1756021800000|2025-08-24 07:50:00|41.12|40.91|41.05|40.84|41.12|40.91|41.03|40.82|54
1756022100000|2025-08-24 07:55:00|41.06|40.85|40.98|40.77|41.07|40.86|40.97|40.76|39
1756022400000|2025-08-24 08:00:00|40.99|40.78|41.03|40.82|41.03|40.82|40.87|40.66|107
1756022700000|2025-08-24 08:05:00|41.02|40.81|41.11|40.9|41.12|40.91|41|40.79|80
1756023000000|2025-08-24 08:10:00|41.1|40.89|41.14|40.93|41.15|40.94|41.1|40.89|63
1756023300000|2025-08-24 08:15:00|41.13|40.92|41.09|40.88|41.16|40.95|41.09|40.88|61
1756023600000|2025-08-24 08:20:00|41.1|40.89|41.06|40.85|41.1|40.89|41.02|40.81|93
1756023900000|2025-08-24 08:25:00|41.05|40.84|41.05|40.84|41.1|40.89|41.02|40.81|77
1756024200000|2025-08-24 08:30:00|41.04|40.83|40.99|40.78|41.05|40.84|40.99|40.78|56
1756024500000|2025-08-24 08:35:00|40.98|40.77|41.02|40.81|41.05|40.84|40.95|40.74|89
1756024800000|2025-08-24 08:40:00|41.03|40.82|41.02|40.81|41.04|40.83|41|40.79|58
1756025100000|2025-08-24 08:45:00|41.01|40.8|41.04|40.83|41.04|40.83|40.99|40.78|56
1756025400000|2025-08-24 08:50:00|41.03|40.82|41.07|40.86|41.09|40.88|41.02|40.81|57
1756025700000|2025-08-24 08:55:00|41.06|40.85|41.03|40.82|41.07|40.86|41.02|40.81|34
1756026000000|2025-08-24 09:00:00|41.02|40.81|41.13|40.92|41.13|40.92|41.02|40.81|52
1756026300000|2025-08-24 09:05:00|41.12|40.91|40.99|40.78|41.12|40.91|40.98|40.77|66
1756026600000|2025-08-24 09:10:00|41|40.79|40.93|40.72|41.03|40.82|40.92|40.71|82
1756026900000|2025-08-24 09:15:00|40.94|40.73|40.94|40.73|40.99|40.78|40.91|40.7|117
1756027200000|2025-08-24 09:20:00|40.93|40.72|40.94|40.73|40.97|40.76|40.92|40.71|84
1756027500000|2025-08-24 09:25:00|40.95|40.74|40.97|40.76|41|40.79|40.92|40.71|59
1756027800000|2025-08-24 09:30:00|40.96|40.75|40.98|40.77|40.99|40.78|40.92|40.71|111
1756028100000|2025-08-24 09:35:00|40.99|40.78|41|40.79|41.07|40.86|40.97|40.76|62
1756028400000|2025-08-24 09:40:00|40.99|40.78|41.06|40.85|41.07|40.86|40.98|40.77|34
1756028700000|2025-08-24 09:45:00|41.05|40.84|41.04|40.83|41.05|40.84|41.01|40.8|34
1756029000000|2025-08-24 09:50:00|41.03|40.82|40.97|40.76|41.03|40.82|40.94|40.73|75
1756029300000|2025-08-24 09:55:00|40.98|40.77|40.92|40.71|40.98|40.77|40.91|40.7|40
1756029600000|2025-08-24 10:00:00|40.91|40.7|40.89|40.68|40.92|40.71|40.84|40.63|71
1756029900000|2025-08-24 10:05:00|40.9|40.69|40.79|40.58|40.9|40.69|40.78|40.57|56
1756030200000|2025-08-24 10:10:00|40.8|40.59|40.79|40.58|40.83|40.62|40.78|40.57|62
1756030500000|2025-08-24 10:15:00|40.8|40.59|40.73|40.52|40.83|40.62|40.73|40.52|50
1756030800000|2025-08-24 10:20:00|40.74|40.53|40.71|40.5|40.77|40.56|40.68|40.47|57
1756031100000|2025-08-24 10:25:00|40.7|40.49|40.69|40.48|40.76|40.55|40.68|40.47|43
1756031400000|2025-08-24 10:30:00|40.68|40.47|40.6|40.39|40.68|40.47|40.56|40.35|112
1756031700000|2025-08-24 10:35:00|40.59|40.38|40.54|40.33|40.65|40.44|40.53|40.32|94
1756032000000|2025-08-24 10:40:00|40.55|40.34|40.67|40.46|40.67|40.46|40.55|40.34|55
1756032300000|2025-08-24 10:45:00|40.66|40.45|40.58|40.37|40.73|40.52|40.58|40.37|99
1756032600000|2025-08-24 10:50:00|40.59|40.38|40.64|40.43|40.64|40.43|40.57|40.36|92
1756032900000|2025-08-24 10:55:00|40.65|40.44|40.55|40.34|40.65|40.44|40.55|40.34|49
1756033200000|2025-08-24 11:00:00|40.54|40.33|40.55|40.34|40.56|40.35|40.48|40.27|76
1756033500000|2025-08-24 11:05:00|40.54|40.33|40.46|40.25|40.59|40.38|40.45|40.24|74
1756033800000|2025-08-24 11:10:00|40.45|40.24|40.42|40.21|40.49|40.28|40.4|40.19|64
1756034100000|2025-08-24 11:15:00|40.43|40.22|40.37|40.16|40.48|40.27|40.35|40.14|67
1756034400000|2025-08-24 11:20:00|40.38|40.17|40.43|40.22|40.44|40.23|40.34|40.13|52
1756034700000|2025-08-24 11:25:00|40.44|40.23|40.58|40.37|40.58|40.37|40.44|40.23|31
1756035000000|2025-08-24 11:30:00|40.59|40.38|40.61|40.4|40.66|40.45|40.59|40.38|59
1756035300000|2025-08-24 11:35:00|40.62|40.41|40.58|40.37|40.63|40.42|40.55|40.34|71
1756035600000|2025-08-24 11:40:00|40.57|40.36|40.52|40.31|40.58|40.37|40.52|40.31|50
1756035900000|2025-08-24 11:45:00|40.51|40.3|40.56|40.35|40.58|40.37|40.51|40.3|28
1756036200000|2025-08-24 11:50:00|40.55|40.34|40.55|40.34|40.56|40.35|40.52|40.31|53
1756036500000|2025-08-24 11:55:00|40.54|40.33|40.57|40.36|40.58|40.37|40.52|40.31|74
1756036800000|2025-08-24 12:00:00|40.56|40.35|40.54|40.33|40.58|40.37|40.52|40.31|47
1756037100000|2025-08-24 12:05:00|40.53|40.32|40.52|40.31|40.55|40.34|40.52|40.31|48
1756037400000|2025-08-24 12:10:00|40.53|40.32|40.67|40.46|40.68|40.47|40.52|40.31|35
1756037700000|2025-08-24 12:15:00|40.66|40.45|40.71|40.5|40.71|40.5|40.66|40.45|18
1756038000000|2025-08-24 12:20:00|40.7|40.49|40.67|40.46|40.7|40.49|40.65|40.44|26
1756038300000|2025-08-24 12:25:00|40.66|40.45|40.66|40.45|40.66|40.45|40.6|40.39|35
1756038600000|2025-08-24 12:30:00|40.67|40.46|40.7|40.49|40.74|40.53|40.67|40.46|34
1756038900000|2025-08-24 12:35:00|40.69|40.48|40.69|40.48|40.7|40.49|40.64|40.43|31
1756039200000|2025-08-24 12:40:00|40.68|40.47|40.72|40.51|40.76|40.55|40.67|40.46|31
1756039500000|2025-08-24 12:45:00|40.71|40.5|40.67|40.46|40.73|40.52|40.65|40.44|69
1756039800000|2025-08-24 12:50:00|40.68|40.47|40.69|40.48|40.74|40.53|40.68|40.47|40
1756040100000|2025-08-24 12:55:00|40.7|40.49|40.75|40.54|40.76|40.55|40.7|40.49|36
1756040400000|2025-08-24 13:00:00|40.74|40.53|40.78|40.57|40.82|40.61|40.73|40.52|57
1756040700000|2025-08-24 13:05:00|40.77|40.56|40.78|40.57|40.82|40.61|40.75|40.54|56
1756041000000|2025-08-24 13:10:00|40.79|40.58|40.8|40.59|40.8|40.59|40.77|40.56|32
1756041300000|2025-08-24 13:15:00|40.79|40.58|40.85|40.64|40.87|40.66|40.79|40.58|75
1756041600000|2025-08-24 13:20:00|40.84|40.63|40.84|40.63|40.88|40.67|40.82|40.61|45
1756041900000|2025-08-24 13:25:00|40.83|40.62|40.84|40.63|40.88|40.67|40.81|40.6|26
1756042200000|2025-08-24 13:30:00|40.83|40.62|40.85|40.64|40.87|40.66|40.82|40.61|55
1756042500000|2025-08-24 13:35:00|40.86|40.65|40.83|40.62|40.9|40.69|40.81|40.6|44
1756042800000|2025-08-24 13:40:00|40.82|40.61|40.78|40.57|40.82|40.61|40.77|40.56|73
1756043100000|2025-08-24 13:45:00|40.79|40.58|40.78|40.57|40.8|40.59|40.74|40.53|70
1756043400000|2025-08-24 13:50:00|40.79|40.58|40.68|40.47|40.79|40.58|40.67|40.46|57
1756043700000|2025-08-24 13:55:00|40.69|40.48|40.71|40.5|40.72|40.51|40.68|40.47|41
1756044000000|2025-08-24 14:00:00|40.72|40.51|40.61|40.4|40.72|40.51|40.6|40.39|85
1756044300000|2025-08-24 14:05:00|40.62|40.41|40.61|40.4|40.65|40.44|40.56|40.35|70
1756044600000|2025-08-24 14:10:00|40.62|40.41|40.61|40.4|40.65|40.44|40.59|40.38|62
1756044900000|2025-08-24 14:15:00|40.62|40.41|40.67|40.46|40.78|40.57|40.61|40.4|102
1756045200000|2025-08-24 14:20:00|40.66|40.45|40.64|40.43|40.67|40.46|40.62|40.41|75
1756045500000|2025-08-24 14:25:00|40.63|40.42|40.61|40.4|40.65|40.44|40.6|40.39|43
1756045800000|2025-08-24 14:30:00|40.6|40.39|40.6|40.39|40.61|40.4|40.55|40.34|57
1756046100000|2025-08-24 14:35:00|40.61|40.4|40.6|40.39|40.65|40.44|40.57|40.36|58
1756046400000|2025-08-24 14:40:00|40.59|40.38|40.62|40.41|40.67|40.46|40.59|40.38|40
1756046700000|2025-08-24 14:45:00|40.61|40.4|40.71|40.5|40.71|40.5|40.61|40.4|53
1756047000000|2025-08-24 14:50:00|40.7|40.49|40.77|40.56|40.77|40.56|40.68|40.47|30
1756047300000|2025-08-24 14:55:00|40.76|40.55|40.75|40.54|40.79|40.58|40.74|40.53|68
1756047600000|2025-08-24 15:00:00|40.74|40.53|40.82|40.61|40.83|40.62|40.66|40.45|69
1756047900000|2025-08-24 15:05:00|40.81|40.6|40.94|40.73|40.95|40.74|40.81|40.6|68
1756048200000|2025-08-24 15:10:00|40.95|40.74|40.99|40.78|41.04|40.83|40.93|40.72|63
1756048500000|2025-08-24 15:15:00|41|40.79|41.01|40.8|41.01|40.8|40.92|40.71|84
1756048800000|2025-08-24 15:20:00|41.02|40.81|41.05|40.84|41.1|40.89|41.02|40.81|83
1756049100000|2025-08-24 15:25:00|41.04|40.83|40.99|40.78|41.07|40.86|40.98|40.77|88
1756049400000|2025-08-24 15:30:00|41|40.79|40.99|40.78|41.04|40.83|40.97|40.76|104
1756049700000|2025-08-24 15:35:00|40.98|40.77|40.9|40.69|40.99|40.78|40.89|40.68|69
1756050000000|2025-08-24 15:40:00|40.89|40.68|40.87|40.66|40.94|40.73|40.85|40.64|93
1756050300000|2025-08-24 15:45:00|40.88|40.67|40.81|40.6|40.88|40.67|40.78|40.57|98
1756050600000|2025-08-24 15:50:00|40.82|40.61|40.7|40.49|40.83|40.62|40.7|40.49|70
1756050900000|2025-08-24 15:55:00|40.69|40.48|40.72|40.51|40.73|40.52|40.68|40.47|28
1756051200000|2025-08-24 16:00:00|40.73|40.52|40.85|40.64|40.85|40.64|40.7|40.49|61
1756051500000|2025-08-24 16:05:00|40.84|40.63|40.79|40.58|40.85|40.64|40.79|40.58|54
1756051800000|2025-08-24 16:10:00|40.78|40.57|40.86|40.65|40.86|40.65|40.74|40.53|45
1756052100000|2025-08-24 16:15:00|40.85|40.64|40.79|40.58|40.87|40.66|40.77|40.56|61
1756052400000|2025-08-24 16:20:00|40.8|40.59|40.8|40.59|40.87|40.66|40.79|40.58|71
1756052700000|2025-08-24 16:25:00|40.81|40.6|40.73|40.52|40.82|40.61|40.7|40.49|39
1756053000000|2025-08-24 16:30:00|40.74|40.53|40.73|40.52|40.79|40.58|40.72|40.51|40
1756053300000|2025-08-24 16:35:00|40.72|40.51|40.88|40.67|40.88|40.67|40.72|40.51|81
1756053600000|2025-08-24 16:40:00|40.87|40.66|40.87|40.66|40.98|40.77|40.86|40.65|65
1756053900000|2025-08-24 16:45:00|40.86|40.65|40.94|40.73|40.95|40.74|40.83|40.62|41
1756054200000|2025-08-24 16:50:00|40.95|40.74|40.98|40.77|40.98|40.77|40.94|40.73|28
1756054500000|2025-08-24 16:55:00|40.97|40.76|40.95|40.74|41|40.79|40.95|40.74|71
1756054800000|2025-08-24 17:00:00|40.94|40.73|41.06|40.85|41.06|40.85|40.94|40.73|55
1756055100000|2025-08-24 17:05:00|41.07|40.86|41.03|40.82|41.1|40.89|41.03|40.82|37
1756055400000|2025-08-24 17:10:00|41.04|40.83|41.17|40.96|41.17|40.96|41.01|40.8|78
1756055700000|2025-08-24 17:15:00|41.18|40.97|41.04|40.83|41.2|40.99|41.03|40.82|106
1756056000000|2025-08-24 17:20:00|41.03|40.82|41.1|40.89|41.12|40.91|41.03|40.82|128
1756056300000|2025-08-24 17:25:00|41.11|40.9|41.13|40.92|41.13|40.92|41.08|40.87|91
1756056600000|2025-08-24 17:30:00|41.12|40.91|41.15|40.94|41.16|40.95|41.1|40.89|78
1756056900000|2025-08-24 17:35:00|41.16|40.95|41.17|40.96|41.17|40.96|41.11|40.9|46
1756057200000|2025-08-24 17:40:00|41.16|40.95|41.42|41.21|41.42|41.21|41.15|40.94|223
1756057500000|2025-08-24 17:45:00|41.43|41.22|41.44|41.23|41.51|41.3|41.4|41.19|110
1756057800000|2025-08-24 17:50:00|41.45|41.24|41.38|41.17|41.45|41.24|41.31|41.1|96
1756058100000|2025-08-24 17:55:00|41.39|41.18|41.4|41.19|41.47|41.26|41.35|41.14|92
1756058400000|2025-08-24 18:00:00|41.41|41.2|41.34|41.13|41.41|41.2|41.31|41.1|57
1756058700000|2025-08-24 18:05:00|41.33|41.12|41.45|41.24|41.45|41.24|41.32|41.11|69
1756059000000|2025-08-24 18:10:00|41.46|41.25|41.66|41.45|41.67|41.46|41.46|41.25|60
1756059300000|2025-08-24 18:15:00|41.67|41.46|41.79|41.58|41.8|41.59|41.64|41.43|124
1756059600000|2025-08-24 18:20:00|41.8|41.59|41.83|41.62|41.85|41.64|41.75|41.54|101
1756059900000|2025-08-24 18:25:00|41.82|41.61|41.84|41.63|41.89|41.68|41.78|41.57|123
1756060200000|2025-08-24 18:30:00|41.85|41.64|42.08|41.87|42.11|41.9|41.82|41.61|194
1756060500000|2025-08-24 18:35:00|42.09|41.88|42.18|41.97|42.19|41.98|42.07|41.86|126
1756060800000|2025-08-24 18:40:00|42.19|41.98|42.15|41.94|42.22|42.01|42.07|41.86|135
1756061100000|2025-08-24 18:45:00|42.16|41.95|42.24|42.03|42.29|42.08|42.12|41.91|173
1756061400000|2025-08-24 18:50:00|42.23|42.02|42.24|42.03|42.26|42.05|42.18|41.97|169
1756061700000|2025-08-24 18:55:00|42.25|42.04|42.2|41.99|42.25|42.04|42.14|41.93|131
1756062000000|2025-08-24 19:00:00|42.19|41.98|42.32|42.11|42.32|42.11|42.12|41.91|116
1756062300000|2025-08-24 19:05:00|42.33|42.12|42.34|42.13|42.37|42.16|42.29|42.08|103
1756062600000|2025-08-24 19:10:00|42.33|42.12|42.33|42.12|42.45|42.24|42.31|42.1|140
1756062900000|2025-08-24 19:15:00|42.34|42.13|42.47|42.26|42.48|42.27|42.34|42.13|110
1756063200000|2025-08-24 19:20:00|42.48|42.27|42.42|42.21|42.51|42.3|42.42|42.21|117
1756063500000|2025-08-24 19:25:00|42.43|42.22|42.33|42.12|42.43|42.22|42.29|42.08|107
1756063800000|2025-08-24 19:30:00|42.32|42.11|41.63|41.42|42.36|42.15|41.48|41.27|395
1756064100000|2025-08-24 19:35:00|41.62|41.41|41.46|41.05|41.63|41.42|40.73|40.45|644
1756064400000|2025-08-24 19:40:00|41.45|41.04|41.6|41.19|41.6|41.19|41.06|40.65|482
1756064700000|2025-08-24 19:45:00|41.61|41.2|41.46|41.05|41.64|41.23|41.21|40.8|409
1756065000000|2025-08-24 19:50:00|41.44|41.03|41.2|40.79|41.5|41.09|41.05|40.64|399
1756065300000|2025-08-24 19:55:00|41.19|40.78|41.42|41.01|41.45|41.04|41.12|40.71|281
1756065600000|2025-08-24 20:00:00|41.41|41|41.1|40.69|41.44|41.03|41.06|40.65|332
1756065900000|2025-08-24 20:05:00|41.09|40.68|40.85|40.44|41.16|40.75|40.6|40.19|415
1756066200000|2025-08-24 20:10:00|40.86|40.45|40.86|40.45|41.06|40.65|40.79|40.38|353
1756066500000|2025-08-24 20:15:00|40.85|40.44|41.16|40.75|41.21|40.8|40.84|40.43|331
1756066800000|2025-08-24 20:20:00|41.17|40.76|41.37|40.96|41.42|41.01|41.07|40.66|271
1756067100000|2025-08-24 20:25:00|41.38|40.97|41.32|40.91|41.38|40.97|41.2|40.79|235
1756067400000|2025-08-24 20:30:00|41.33|40.92|41.22|40.81|41.39|40.98|41.16|40.75|200
1756067700000|2025-08-24 20:35:00|41.23|40.82|41.15|40.74|41.25|40.84|41.15|40.74|154
1756068000000|2025-08-24 20:40:00|41.16|40.75|41.41|41|41.43|41.02|41.15|40.74|123
1756068300000|2025-08-24 20:45:00|41.4|40.99|41.17|40.76|41.41|41|41.16|40.75|157
1756068600000|2025-08-24 20:50:00|41.18|40.77|41.27|40.86|41.31|40.9|41.14|40.73|126
1756068900000|2025-08-24 20:55:00|41.26|40.85|41.15|40.74|41.26|40.85|41.11|40.7|134
1756069200000|2025-08-24 21:00:00|41.14|40.73|40.8|40.59|41.2|40.79|40.76|40.55|164
1756069500000|2025-08-24 21:05:00|40.82|40.61|40.89|40.68|40.9|40.69|40.74|40.53|109
1756069800000|2025-08-24 21:10:00|40.9|40.69|40.93|40.72|41.03|40.82|40.89|40.68|106
1756070100000|2025-08-24 21:15:00|40.94|40.73|40.9|40.69|41.03|40.82|40.85|40.64|107
1756070400000|2025-08-24 21:20:00|40.91|40.7|40.98|40.77|41.02|40.81|40.91|40.7|61
1756070700000|2025-08-24 21:25:00|40.97|40.76|40.94|40.73|40.97|40.76|40.92|40.71|54
1756071000000|2025-08-24 21:30:00|40.93|40.72|41.29|41.08|41.29|41.08|40.92|40.71|58
1756071300000|2025-08-24 21:35:00|41.28|41.07|41.23|41.02|41.34|41.13|41.21|41|86
1756071600000|2025-08-24 21:40:00|41.22|41.01|41.16|40.95|41.24|41.03|41.16|40.95|25
1756071900000|2025-08-24 21:45:00|41.15|40.94|41.26|41.05|41.26|41.05|41.15|40.94|14
1756072200000|2025-08-24 21:50:00|41.25|41.04|41.21|41|41.27|41.06|41.21|41|22
1756072500000|2025-08-24 21:55:00|41.18|40.97|41.06|40.85|41.18|40.97|40.98|40.77|57
1756072800000|2025-08-24 22:00:00|41.07|40.86|40.94|40.73|41.14|40.93|40.94|40.73|148
1756073100000|2025-08-24 22:05:00|40.95|40.74|41.01|40.8|41.01|40.8|40.92|40.71|79
1756073400000|2025-08-24 22:10:00|41.03|40.82|41|40.79|41.04|40.83|40.93|40.72|93
1756073700000|2025-08-24 22:15:00|40.99|40.78|40.91|40.7|41.01|40.8|40.9|40.69|71
1756074000000|2025-08-24 22:20:00|40.92|40.71|40.64|40.43|40.92|40.71|40.63|40.42|97
1756074300000|2025-08-24 22:25:00|40.65|40.44|40.59|40.38|40.74|40.53|40.59|40.38|130
1756074600000|2025-08-24 22:30:00|40.6|40.39|40.76|40.55|40.79|40.58|40.54|40.33|143
1756074900000|2025-08-24 22:35:00|40.77|40.56|40.85|40.64|40.88|40.67|40.76|40.55|80
1756075200000|2025-08-24 22:40:00|40.84|40.63|40.96|40.75|40.97|40.76|40.83|40.62|80
1756075500000|2025-08-24 22:45:00|40.97|40.76|41.03|40.82|41.05|40.84|40.86|40.65|80
1756075800000|2025-08-24 22:50:00|41.02|40.81|41.11|40.9|41.14|40.93|41.01|40.8|62
1756076100000|2025-08-24 22:55:00|41.1|40.89|41.11|40.9|41.15|40.94|41.07|40.86|52
1756076400000|2025-08-24 23:00:00|41.12|40.91|41.15|40.94|41.27|41.06|41.11|40.9|103
1756076700000|2025-08-24 23:05:00|41.16|40.95|41.11|40.9|41.22|41.01|41.08|40.87|67
1756077000000|2025-08-24 23:10:00|41.12|40.91|41.13|40.92|41.24|41.03|41.11|40.9|88
1756077300000|2025-08-24 23:15:00|41.14|40.93|41.16|40.95|41.16|40.95|41.08|40.87|66
1756077600000|2025-08-24 23:20:00|41.17|40.96|41.16|40.95|41.17|40.96|41.11|40.9|44
1756077900000|2025-08-24 23:25:00|41.15|40.94|41.12|40.91|41.15|40.94|41.07|40.86|37
1756078200000|2025-08-24 23:30:00|41.11|40.9|41.07|40.86|41.15|40.94|41.03|40.82|73
1756078500000|2025-08-24 23:35:00|41.08|40.87|41.02|40.81|41.11|40.9|41.01|40.8|55
1756078800000|2025-08-24 23:40:00|41.01|40.8|41.05|40.84|41.07|40.86|41.01|40.8|33
1756079100000|2025-08-24 23:45:00|41.06|40.85|40.91|40.7|41.09|40.88|40.91|40.7|60
1756079400000|2025-08-24 23:50:00|40.92|40.71|40.86|40.65|40.93|40.72|40.85|40.64|47
1756079700000|2025-08-24 23:55:00|40.87|40.66|40.88|40.67|40.88|40.67|40.84|40.63|22
1756080000000|2025-08-25 00:00:00|40.89|40.68|40.96|40.75|41.03|40.82|40.88|40.67|47
1756080300000|2025-08-25 00:05:00|40.95|40.74|40.95|40.74|41.03|40.82|40.95|40.74|44
1756080600000|2025-08-25 00:10:00|40.96|40.75|40.9|40.69|40.98|40.77|40.88|40.67|46
1756080900000|2025-08-25 00:15:00|40.91|40.7|40.74|40.53|40.97|40.76|40.74|40.53|74
1756081200000|2025-08-25 00:20:00|40.75|40.54|40.73|40.52|40.81|40.6|40.72|40.51|61
1756081500000|2025-08-25 00:25:00|40.72|40.51|40.73|40.52|40.77|40.56|40.7|40.49|42
1756081800000|2025-08-25 00:30:00|40.72|40.51|40.58|40.37|40.72|40.51|40.57|40.36|89
1756082100000|2025-08-25 00:35:00|40.59|40.38|40.4|40.19|40.6|40.39|40.4|40.19|72
1756082400000|2025-08-25 00:40:00|40.41|40.2|40.23|40.02|40.41|40.2|40.16|39.95|138
1756082700000|2025-08-25 00:45:00|40.24|40.03|40.31|40.1|40.43|40.22|40.21|40|170
1756083000000|2025-08-25 00:50:00|40.32|40.11|40.43|40.22|40.43|40.22|40.32|40.11|132
1756083300000|2025-08-25 00:55:00|40.44|40.23|40.46|40.25|40.5|40.29|40.43|40.22|109
1756083600000|2025-08-25 01:00:00|40.45|40.24|40.56|40.35|40.56|40.35|40.45|40.24|98
1756083900000|2025-08-25 01:05:00|40.55|40.34|40.51|40.3|40.56|40.35|40.47|40.26|121
1756084200000|2025-08-25 01:10:00|40.5|40.29|40.57|40.36|40.58|40.37|40.48|40.27|69
1756084500000|2025-08-25 01:15:00|40.58|40.37|40.52|40.31|40.58|40.37|40.39|40.18|140
1756084800000|2025-08-25 01:20:00|40.53|40.32|40.79|40.58|40.82|40.61|40.52|40.31|133
1756085100000|2025-08-25 01:25:00|40.78|40.57|40.75|40.54|40.84|40.63|40.72|40.51|186
1756085400000|2025-08-25 01:30:00|40.74|40.53|40.67|40.46|40.77|40.56|40.66|40.45|109
1756085700000|2025-08-25 01:35:00|40.64|40.43|40.65|40.44|40.67|40.46|40.61|40.4|55
1756086000000|2025-08-25 01:40:00|40.64|40.43|40.55|40.34|40.65|40.44|40.55|40.34|68
1756086300000|2025-08-25 01:45:00|40.56|40.35|40.74|40.53|40.78|40.57|40.56|40.35|62
1756086600000|2025-08-25 01:50:00|40.73|40.52|40.72|40.51|40.74|40.53|40.67|40.46|74
1756086900000|2025-08-25 01:55:00|40.71|40.5|40.7|40.49|40.75|40.54|40.67|40.46|77
1756087200000|2025-08-25 02:00:00|40.71|40.5|40.87|40.66|40.91|40.7|40.69|40.48|85
1756087500000|2025-08-25 02:05:00|40.86|40.65|40.79|40.58|40.93|40.72|40.78|40.57|95
1756087800000|2025-08-25 02:10:00|40.8|40.59|40.87|40.66|40.89|40.68|40.78|40.57|86
1756088100000|2025-08-25 02:15:00|40.88|40.67|41.03|40.82|41.03|40.82|40.84|40.63|82
1756088400000|2025-08-25 02:20:00|41.04|40.83|41.07|40.86|41.11|40.9|41.02|40.81|96
1756088700000|2025-08-25 02:25:00|41.06|40.85|41.03|40.82|41.09|40.88|41|40.79|78
1756089000000|2025-08-25 02:30:00|41.02|40.81|41.04|40.83|41.13|40.92|41.02|40.81|103
1756089300000|2025-08-25 02:35:00|41.03|40.82|41.04|40.83|41.11|40.9|41.01|40.8|90
1756089600000|2025-08-25 02:40:00|41.05|40.84|41.06|40.85|41.09|40.88|41.04|40.83|62
1756089900000|2025-08-25 02:45:00|41.05|40.84|41.09|40.88|41.12|40.91|41.03|40.82|56
1756090200000|2025-08-25 02:50:00|41.1|40.89|41.14|40.93|41.15|40.94|41.08|40.87|47
1756090500000|2025-08-25 02:55:00|41.13|40.92|41.08|40.87|41.15|40.94|41.08|40.87|47
1756090800000|2025-08-25 03:00:00|41.07|40.86|41.02|40.81|41.09|40.88|40.98|40.77|48
1756091100000|2025-08-25 03:05:00|41.03|40.82|41.15|40.94|41.15|40.94|41.03|40.82|70
1756091400000|2025-08-25 03:10:00|41.14|40.93|41.02|40.81|41.19|40.98|41.01|40.8|93
1756091700000|2025-08-25 03:15:00|41.03|40.82|40.98|40.77|41.09|40.88|40.98|40.77|77
1756092000000|2025-08-25 03:20:00|40.97|40.76|40.92|40.71|41.01|40.8|40.9|40.69|50
1756092300000|2025-08-25 03:25:00|40.91|40.7|40.87|40.66|40.92|40.71|40.86|40.65|75
1756092600000|2025-08-25 03:30:00|40.86|40.65|40.87|40.66|40.87|40.66|40.78|40.57|64
1756092900000|2025-08-25 03:35:00|40.89|40.68|40.99|40.78|41.04|40.83|40.88|40.67|74
1756093200000|2025-08-25 03:40:00|40.98|40.77|40.97|40.76|41.02|40.81|40.89|40.68|75
1756093500000|2025-08-25 03:45:00|40.96|40.75|40.96|40.75|41|40.79|40.9|40.69|78
1756093800000|2025-08-25 03:50:00|40.98|40.77|40.88|40.67|41|40.79|40.88|40.67|40
1756094100000|2025-08-25 03:55:00|40.87|40.66|40.75|40.54|40.87|40.66|40.7|40.49|78
1756094400000|2025-08-25 04:00:00|40.76|40.55|40.8|40.59|40.83|40.62|40.72|40.51|80
1756094700000|2025-08-25 04:05:00|40.82|40.61|40.72|40.51|40.84|40.63|40.69|40.48|88
1756095000000|2025-08-25 04:10:00|40.71|40.5|40.64|40.43|40.73|40.52|40.64|40.43|61
1756095300000|2025-08-25 04:15:00|40.63|40.42|40.7|40.49|40.78|40.57|40.63|40.42|76
1756095600000|2025-08-25 04:20:00|40.69|40.48|40.67|40.46|40.73|40.52|40.64|40.43|80
1756095900000|2025-08-25 04:25:00|40.68|40.47|40.64|40.43|40.69|40.48|40.6|40.39|74
1756096200000|2025-08-25 04:30:00|40.65|40.44|40.58|40.37|40.66|40.45|40.54|40.33|73
1756096500000|2025-08-25 04:35:00|40.57|40.36|40.58|40.37|40.59|40.38|40.53|40.32|78
1756096800000|2025-08-25 04:40:00|40.59|40.38|40.59|40.38|40.63|40.42|40.55|40.34|90
1756097100000|2025-08-25 04:45:00|40.58|40.37|40.57|40.36|40.63|40.42|40.55|40.34|69
1756097400000|2025-08-25 04:50:00|40.59|40.38|40.54|40.33|40.61|40.4|40.53|40.32|64
1756097700000|2025-08-25 04:55:00|40.55|40.34|40.54|40.33|40.59|40.38|40.53|40.32|32
1756098000000|2025-08-25 05:00:00|40.56|40.35|40.56|40.35|40.64|40.43|40.53|40.32|31
1756098300000|2025-08-25 05:05:00|40.55|40.34|40.43|40.22|40.57|40.36|40.43|40.22|63
1756098600000|2025-08-25 05:10:00|40.44|40.23|40.39|40.18|40.44|40.23|40.34|40.13|40
1756098900000|2025-08-25 05:15:00|40.38|40.17|40.51|40.3|40.51|40.3|40.35|40.14|49
1756099200000|2025-08-25 05:20:00|40.54|40.33|40.42|40.21|40.55|40.34|40.41|40.2|40
1756099500000|2025-08-25 05:25:00|40.41|40.2|40.48|40.27|40.53|40.32|40.4|40.19|41
1756099800000|2025-08-25 05:30:00|40.49|40.28|40.44|40.23|40.52|40.31|40.44|40.23|40
1756100100000|2025-08-25 05:35:00|40.45|40.24|40.42|40.21|40.48|40.27|40.39|40.18|48
1756100400000|2025-08-25 05:40:00|40.41|40.2|40.43|40.22|40.45|40.24|40.39|40.18|41
1756100700000|2025-08-25 05:45:00|40.45|40.24|40.36|40.15|40.5|40.29|40.36|40.15|35
1756101000000|2025-08-25 05:50:00|40.39|40.18|40.33|40.12|40.41|40.2|40.31|40.1|49
1756101300000|2025-08-25 05:55:00|40.32|40.11|40.31|40.1|40.35|40.14|40.29|40.08|62
1756101600000|2025-08-25 06:00:00|40.32|40.11|40.28|40.07|40.34|40.13|40.27|40.06|72
1756101900000|2025-08-25 06:05:00|40.29|40.08|40.17|39.96|40.32|40.11|40.16|39.95|91
1756102200000|2025-08-25 06:10:00|40.16|39.95|40.15|39.94|40.2|39.99|40.14|39.93|86
1756102500000|2025-08-25 06:15:00|40.16|39.95|40.16|39.95|40.19|39.98|40.04|39.83|81
1756102800000|2025-08-25 06:20:00|40.17|39.96|40.22|40.01|40.24|40.03|40.1|39.89|80
1756103100000|2025-08-25 06:25:00|40.23|40.02|40.11|39.9|40.23|40.02|40.1|39.89|74
1756103400000|2025-08-25 06:30:00|40.12|39.91|39.97|39.76|40.12|39.91|39.93|39.72|109
1756103700000|2025-08-25 06:35:00|39.98|39.77|39.97|39.76|39.99|39.78|39.93|39.72|78
1756104000000|2025-08-25 06:40:00|39.96|39.75|39.91|39.7|39.98|39.77|39.9|39.69|109
1756104300000|2025-08-25 06:45:00|39.9|39.69|39.8|39.59|39.91|39.7|39.8|39.59|187
1756104600000|2025-08-25 06:50:00|39.81|39.6|39.83|39.62|39.87|39.66|39.78|39.57|105
1756104900000|2025-08-25 06:55:00|39.84|39.63|39.79|39.58|39.9|39.69|39.78|39.57|72
1756105200000|2025-08-25 07:00:00|39.8|39.59|39.89|39.68|39.98|39.77|39.79|39.58|133
1756105500000|2025-08-25 07:05:00|39.88|39.67|39.78|39.57|39.9|39.69|39.78|39.57|101
1756105800000|2025-08-25 07:10:00|39.77|39.56|39.86|39.65|39.86|39.65|39.73|39.52|127
1756106100000|2025-08-25 07:15:00|39.87|39.66|39.79|39.58|39.93|39.72|39.79|39.58|95
1756106400000|2025-08-25 07:20:00|39.78|39.57|39.75|39.54|39.82|39.61|39.72|39.51|72
1756106700000|2025-08-25 07:25:00|39.76|39.55|39.71|39.5|39.76|39.55|39.7|39.49|72
1756107000000|2025-08-25 07:30:00|39.7|39.49|39.58|39.37|39.72|39.51|39.54|39.33|117
1756107300000|2025-08-25 07:35:00|39.59|39.38|39.6|39.39|39.65|39.44|39.5|39.29|154
1756107600000|2025-08-25 07:40:00|39.61|39.4|39.59|39.38|39.67|39.46|39.58|39.37|43
1756107900000|2025-08-25 07:45:00|39.6|39.39|39.49|39.28|39.62|39.41|39.48|39.27|99
1756108200000|2025-08-25 07:50:00|39.5|39.29|39.34|39.13|39.51|39.3|39.32|39.11|130
1756108500000|2025-08-25 07:55:00|39.35|39.14|39.39|39.18|39.42|39.21|39.33|39.12|125
1756108800000|2025-08-25 08:00:00|39.38|39.17|39.22|39.01|39.42|39.21|39.21|39|117
1756109100000|2025-08-25 08:05:00|39.21|39|39.2|38.99|39.25|39.04|39.12|38.91|138
1756109400000|2025-08-25 08:10:00|39.21|39|39.31|39.1|39.36|39.15|39.21|39|84
1756109700000|2025-08-25 08:15:00|39.33|39.12|39.55|39.34|39.55|39.34|39.33|39.12|72
1756110000000|2025-08-25 08:20:00|39.54|39.33|39.38|39.17|39.54|39.33|39.35|39.14|60
1756110300000|2025-08-25 08:25:00|39.39|39.18|39.37|39.16|39.41|39.2|39.36|39.15|64
1756110600000|2025-08-25 08:30:00|39.38|39.17|39.27|39.06|39.39|39.18|39.27|39.06|52
1756110900000|2025-08-25 08:35:00|39.28|39.07|39.44|39.23|39.48|39.27|39.27|39.06|73
1756111200000|2025-08-25 08:40:00|39.43|39.22|39.27|39.06|39.43|39.22|39.26|39.05|60
1756111500000|2025-08-25 08:45:00|39.26|39.05|39.37|39.16|39.4|39.19|39.25|39.04|41
1756111800000|2025-08-25 08:50:00|39.36|39.15|39.42|39.21|39.43|39.22|39.35|39.14|20
1756112100000|2025-08-25 08:55:00|39.41|39.2|39.33|39.12|39.43|39.22|39.33|39.12|22
1756112400000|2025-08-25 09:00:00|39.32|39.11|39.29|39.08|39.36|39.15|39.28|39.07|66
1756112700000|2025-08-25 09:05:00|39.28|39.07|39.21|39|39.29|39.08|39.2|38.99|29
1756113000000|2025-08-25 09:10:00|39.22|39.01|39.27|39.06|39.3|39.09|39.21|39|55
1756113300000|2025-08-25 09:15:00|39.35|39.14|39.37|39.16|39.4|39.19|39.34|39.13|30
1756113600000|2025-08-25 09:20:00|39.36|39.15|39.36|39.15|39.37|39.16|39.25|39.04|33
1756113900000|2025-08-25 09:25:00|39.35|39.14|39.23|39.02|39.36|39.15|39.22|39.01|40
1756114200000|2025-08-25 09:30:00|39.22|39.01|39.22|39.01|39.29|39.08|39.17|38.96|59
1756114500000|2025-08-25 09:35:00|39.23|39.02|39.31|39.1|39.32|39.11|39.23|39.02|28
1756114800000|2025-08-25 09:40:00|39.32|39.11|39.34|39.13|39.35|39.14|39.29|39.08|18
1756115100000|2025-08-25 09:45:00|39.33|39.12|39.31|39.1|39.34|39.13|39.28|39.07|27
1756115400000|2025-08-25 09:50:00|39.32|39.11|39.28|39.07|39.33|39.12|39.27|39.06|31
1756115700000|2025-08-25 09:55:00|39.27|39.06|39.42|39.21|39.43|39.22|39.27|39.06|16
1756116000000|2025-08-25 10:00:00|39.41|39.2|39.29|39.08|39.41|39.2|39.29|39.08|49
1756116300000|2025-08-25 10:05:00|39.28|39.07|39.36|39.15|39.37|39.16|39.25|39.04|80
1756116600000|2025-08-25 10:10:00|39.35|39.14|39.29|39.08|39.38|39.17|39.29|39.08|39
1756116900000|2025-08-25 10:15:00|39.28|39.07|39.15|38.94|39.35|39.14|39.14|38.93|56
1756117200000|2025-08-25 10:20:00|39.16|38.95|39.1|38.89|39.19|38.98|39.08|38.87|88
1756117500000|2025-08-25 10:25:00|39.11|38.9|39.02|38.81|39.11|38.9|38.92|38.71|119
1756117800000|2025-08-25 10:30:00|39.05|38.84|39.06|38.85|39.13|38.92|38.99|38.78|112
1756118100000|2025-08-25 10:35:00|39.05|38.84|39.09|38.88|39.12|38.91|38.95|38.74|148
1756118400000|2025-08-25 10:40:00|39.1|38.89|39.05|38.84|39.13|38.92|39.05|38.84|93
1756118700000|2025-08-25 10:45:00|39.06|38.85|39.13|38.92|39.17|38.96|39|38.79|112
1756119000000|2025-08-25 10:50:00|39.14|38.93|39.09|38.88|39.2|38.99|39.08|38.87|66
1756119300000|2025-08-25 10:55:00|39.08|38.87|39.11|38.9|39.16|38.95|39.06|38.85|74
1756119600000|2025-08-25 11:00:00|39.12|38.91|39.14|38.93|39.15|38.94|39.08|38.87|54
1756119900000|2025-08-25 11:05:00|39.13|38.92|39.13|38.92|39.15|38.94|39.09|38.88|35
1756120200000|2025-08-25 11:10:00|39.14|38.93|39.17|38.96|39.17|38.96|39.13|38.92|27
1756120500000|2025-08-25 11:15:00|39.18|38.97|39.21|39|39.22|39.01|39.12|38.91|75
1756120800000|2025-08-25 11:20:00|39.22|39.01|39.26|39.05|39.28|39.07|39.18|38.97|51
1756121100000|2025-08-25 11:25:00|39.25|39.04|39.24|39.03|39.31|39.1|39.23|39.02|34
1756121400000|2025-08-25 11:30:00|39.25|39.04|39.32|39.11|39.33|39.12|39.25|39.04|52
1756121700000|2025-08-25 11:35:00|39.31|39.1|39.37|39.16|39.42|39.21|39.3|39.09|83
1756122000000|2025-08-25 11:40:00|39.39|39.18|39.34|39.13|39.42|39.21|39.33|39.12|80
1756122300000|2025-08-25 11:45:00|39.35|39.14|39.39|39.18|39.41|39.2|39.35|39.14|76
1756122600000|2025-08-25 11:50:00|39.4|39.19|39.43|39.22|39.45|39.24|39.4|39.19|30
1756122900000|2025-08-25 11:55:00|39.42|39.21|39.45|39.24|39.46|39.25|39.41|39.2|33
1756123200000|2025-08-25 12:00:00|39.44|39.23|39.4|39.19|39.47|39.26|39.4|39.19|42
1756123500000|2025-08-25 12:05:00|39.39|39.18|39.37|39.16|39.4|39.19|39.33|39.12|47
1756123800000|2025-08-25 12:10:00|39.38|39.17|39.44|39.23|39.46|39.25|39.38|39.17|59
1756124100000|2025-08-25 12:15:00|39.45|39.24|39.41|39.2|39.45|39.24|39.36|39.15|26
1756124400000|2025-08-25 12:20:00|39.42|39.21|39.49|39.28|39.5|39.29|39.42|39.21|23
1756124700000|2025-08-25 12:25:00|39.48|39.27|39.54|39.33|39.54|39.33|39.47|39.26|18
1756125000000|2025-08-25 12:30:00|39.53|39.32|39.52|39.31|39.55|39.34|39.5|39.29|47
1756125300000|2025-08-25 12:35:00|39.5|39.29|39.55|39.34|39.55|39.34|39.45|39.24|27
1756125600000|2025-08-25 12:40:00|39.56|39.35|39.66|39.45|39.66|39.45|39.56|39.35|18
1756125900000|2025-08-25 12:45:00|39.65|39.44|39.58|39.37|39.65|39.44|39.58|39.37|24
1756126200000|2025-08-25 12:50:00|39.61|39.4|39.61|39.4|39.67|39.46|39.58|39.37|30
1756126500000|2025-08-25 12:55:00|39.62|39.41|39.6|39.39|39.62|39.41|39.58|39.37|25
1756126800000|2025-08-25 13:00:00|39.59|39.38|39.56|39.35|39.6|39.39|39.5|39.29|16
1756127100000|2025-08-25 13:05:00|39.57|39.36|39.49|39.28|39.58|39.37|39.49|39.28|33
1756127400000|2025-08-25 13:10:00|39.48|39.27|39.49|39.28|39.54|39.33|39.48|39.27|19
1756127700000|2025-08-25 13:15:00|39.5|39.29|39.45|39.24|39.5|39.29|39.39|39.18|44
1756128000000|2025-08-25 13:20:00|39.46|39.25|39.57|39.36|39.59|39.38|39.44|39.23|25
1756128300000|2025-08-25 13:25:00|39.61|39.4|39.65|39.44|39.69|39.48|39.61|39.4|17
1756128600000|2025-08-25 13:30:00|39.66|39.45|39.45|39.24|39.72|39.51|39.36|39.15|161
1756128900000|2025-08-25 13:35:00|39.48|39.27|39.56|39.35|39.64|39.43|39.47|39.26|136
1756129200000|2025-08-25 13:40:00|39.55|39.34|39.45|39.24|39.55|39.34|39.44|39.23|126
1756129500000|2025-08-25 13:45:00|39.44|39.23|39.59|39.38|39.61|39.4|39.26|39.05|170
1756129800000|2025-08-25 13:50:00|39.58|39.37|39.56|39.35|39.65|39.44|39.5|39.29|125
1756130100000|2025-08-25 13:55:00|39.58|39.37|39.54|39.33|39.58|39.37|39.49|39.28|92
1756130400000|2025-08-25 14:00:00|39.55|39.34|39.61|39.4|39.61|39.4|39.43|39.22|98
1756130700000|2025-08-25 14:05:00|39.62|39.41|39.8|39.59|39.8|39.59|39.53|39.32|74
1756131000000|2025-08-25 14:10:00|39.81|39.6|39.72|39.51|39.81|39.6|39.65|39.44|67
1756131300000|2025-08-25 14:15:00|39.73|39.52|39.84|39.63|39.9|39.69|39.7|39.49|60
1756131600000|2025-08-25 14:20:00|39.85|39.64|39.88|39.67|39.9|39.69|39.79|39.58|122
1756131900000|2025-08-25 14:25:00|39.87|39.66|39.72|39.51|39.9|39.69|39.72|39.51|127
1756132200000|2025-08-25 14:30:00|39.71|39.5|39.68|39.47|39.74|39.53|39.61|39.4|112
1756132500000|2025-08-25 14:35:00|39.67|39.46|39.73|39.52|39.82|39.61|39.67|39.46|95
1756132800000|2025-08-25 14:40:00|39.72|39.51|39.61|39.4|39.74|39.53|39.58|39.37|99
1756133100000|2025-08-25 14:45:00|39.62|39.41|39.76|39.55|39.77|39.56|39.6|39.39|73
1756133400000|2025-08-25 14:50:00|39.75|39.54|39.71|39.5|39.77|39.56|39.68|39.47|72
1756133700000|2025-08-25 14:55:00|39.7|39.49|39.69|39.48|39.71|39.5|39.63|39.42|43
1756134000000|2025-08-25 15:00:00|39.68|39.47|39.67|39.46|39.74|39.53|39.61|39.4|82
1756134300000|2025-08-25 15:05:00|39.68|39.47|39.66|39.45|39.75|39.54|39.64|39.43|52
1756134600000|2025-08-25 15:10:00|39.67|39.46|39.56|39.35|39.67|39.46|39.5|39.29|75
1756134900000|2025-08-25 15:15:00|39.57|39.36|39.65|39.44|39.73|39.52|39.56|39.35|67
1756135200000|2025-08-25 15:20:00|39.64|39.43|39.62|39.41|39.7|39.49|39.57|39.36|78
1756135500000|2025-08-25 15:25:00|39.63|39.42|39.62|39.41|39.76|39.55|39.6|39.39|59
1756135800000|2025-08-25 15:30:00|39.63|39.42|39.58|39.37|39.66|39.45|39.58|39.37|62
1756136100000|2025-08-25 15:35:00|39.59|39.38|39.49|39.28|39.61|39.4|39.49|39.28|74
1756136400000|2025-08-25 15:40:00|39.5|39.29|39.52|39.31|39.53|39.32|39.47|39.26|56
1756136700000|2025-08-25 15:45:00|39.51|39.3|39.47|39.26|39.51|39.3|39.44|39.23|55
1756137000000|2025-08-25 15:50:00|39.49|39.28|39.48|39.27|39.51|39.3|39.47|39.26|52
1756137300000|2025-08-25 15:55:00|39.47|39.26|39.47|39.26|39.5|39.29|39.43|39.22|37
1756137600000|2025-08-25 16:00:00|39.48|39.27|39.25|39.04|39.49|39.28|39.24|39.03|63
1756137900000|2025-08-25 16:05:00|39.26|39.05|39.43|39.22|39.46|39.25|39.26|39.05|82
1756138200000|2025-08-25 16:10:00|39.42|39.21|39.48|39.27|39.48|39.27|39.4|39.19|52
1756138500000|2025-08-25 16:15:00|39.47|39.26|39.46|39.25|39.53|39.32|39.46|39.25|48
1756138800000|2025-08-25 16:20:00|39.47|39.26|39.55|39.34|39.59|39.38|39.46|39.25|73
1756139100000|2025-08-25 16:25:00|39.54|39.33|39.43|39.22|39.55|39.34|39.42|39.21|77
1756139400000|2025-08-25 16:30:00|39.42|39.21|39.43|39.22|39.48|39.27|39.39|39.18|77
1756139700000|2025-08-25 16:35:00|39.44|39.23|39.54|39.33|39.55|39.34|39.44|39.23|56
1756140000000|2025-08-25 16:40:00|39.53|39.32|39.49|39.28|39.57|39.36|39.45|39.24|39
1756140300000|2025-08-25 16:45:00|39.5|39.29|39.43|39.22|39.53|39.32|39.39|39.18|64
1756140600000|2025-08-25 16:50:00|39.44|39.23|39.42|39.21|39.44|39.23|39.37|39.16|59
1756140900000|2025-08-25 16:55:00|39.41|39.2|39.39|39.18|39.43|39.22|39.38|39.17|41
1756141200000|2025-08-25 17:00:00|39.4|39.19|39.18|38.97|39.43|39.22|39.18|38.97|98
1756141500000|2025-08-25 17:05:00|39.16|38.95|39.27|39.06|39.3|39.09|39.1|38.89|112
1756141800000|2025-08-25 17:10:00|39.3|39.09|39.29|39.08|39.36|39.15|39.27|39.06|43
1756142100000|2025-08-25 17:15:00|39.28|39.07|39.29|39.08|39.31|39.1|39.2|38.99|89
1756142400000|2025-08-25 17:20:00|39.3|39.09|39.43|39.22|39.43|39.22|39.29|39.08|122
1756142700000|2025-08-25 17:25:00|39.44|39.23|39.53|39.32|39.55|39.34|39.4|39.19|122
1756143000000|2025-08-25 17:30:00|39.52|39.31|39.47|39.26|39.59|39.38|39.46|39.25|78
1756143300000|2025-08-25 17:35:00|39.48|39.27|39.47|39.26|39.49|39.28|39.41|39.2|67
1756143600000|2025-08-25 17:40:00|39.46|39.25|39.42|39.21|39.47|39.26|39.36|39.15|72
1756143900000|2025-08-25 17:45:00|39.41|39.2|39.57|39.36|39.59|39.38|39.41|39.2|81
1756144200000|2025-08-25 17:50:00|39.58|39.37|39.66|39.45|39.72|39.51|39.58|39.37|93
1756144500000|2025-08-25 17:55:00|39.65|39.44|39.7|39.49|39.71|39.5|39.62|39.41|43
1756144800000|2025-08-25 18:00:00|39.71|39.5|39.52|39.31|39.71|39.5|39.48|39.27|92
1756145100000|2025-08-25 18:05:00|39.51|39.3|39.52|39.31|39.54|39.33|39.47|39.26|54
1756145400000|2025-08-25 18:10:00|39.56|39.35|39.49|39.28|39.59|39.38|39.49|39.28|31
1756145700000|2025-08-25 18:15:00|39.51|39.3|39.38|39.17|39.52|39.31|39.38|39.17|49
1756146000000|2025-08-25 18:20:00|39.39|39.18|39.4|39.19|39.44|39.23|39.36|39.15|38
1756146300000|2025-08-25 18:25:00|39.41|39.2|39.4|39.19|39.45|39.24|39.39|39.18|35
1756146600000|2025-08-25 18:30:00|39.43|39.22|39.45|39.24|39.46|39.25|39.37|39.16|41
1756146900000|2025-08-25 18:35:00|39.44|39.23|39.37|39.16|39.44|39.23|39.36|39.15|59
1756147200000|2025-08-25 18:40:00|39.36|39.15|39.26|39.05|39.36|39.15|39.24|39.03|29
1756147500000|2025-08-25 18:45:00|39.31|39.1|39.36|39.15|39.39|39.18|39.27|39.06|25
1756147800000|2025-08-25 18:50:00|39.37|39.16|39.36|39.15|39.39|39.18|39.32|39.11|35
1756148100000|2025-08-25 18:55:00|39.35|39.14|39.32|39.11|39.38|39.17|39.3|39.09|41
1756148400000|2025-08-25 19:00:00|39.33|39.12|39.22|39.01|39.33|39.12|39.18|38.97|75
1756148700000|2025-08-25 19:05:00|39.23|39.02|39.3|39.09|39.33|39.12|39.22|39.01|48
1756149000000|2025-08-25 19:10:00|39.31|39.1|39.22|39.01|39.35|39.14|39.22|39.01|57
1756149300000|2025-08-25 19:15:00|39.21|39|39.06|38.85|39.21|39|38.97|38.76|180
1756149600000|2025-08-25 19:20:00|39.11|38.9|39.17|38.96|39.21|39|39.11|38.9|46
1756149900000|2025-08-25 19:25:00|39.16|38.95|39.23|39.02|39.26|39.05|39.16|38.95|55
1756150200000|2025-08-25 19:30:00|39.22|39.01|39.04|38.83|39.25|39.04|38.95|38.74|163
1756150500000|2025-08-25 19:35:00|39.05|38.84|38.97|38.76|39.06|38.85|38.95|38.74|102
1756150800000|2025-08-25 19:40:00|38.96|38.75|38.95|38.74|39.01|38.8|38.89|38.68|101
1756151100000|2025-08-25 19:45:00|38.97|38.76|38.91|38.7|39.01|38.8|38.9|38.69|97
1756151400000|2025-08-25 19:50:00|38.92|38.71|38.84|38.63|38.94|38.73|38.83|38.62|64
1756151700000|2025-08-25 19:55:00|38.83|38.62|38.69|38.48|38.84|38.63|38.64|38.43|132
1756152000000|2025-08-25 20:00:00|38.7|38.49|38.78|38.57|38.81|38.6|38.64|38.43|171
1756152300000|2025-08-25 20:05:00|38.79|38.58|38.67|38.46|38.86|38.65|38.67|38.46|140
1756152600000|2025-08-25 20:10:00|38.66|38.45|38.57|38.36|38.73|38.52|38.35|38.14|226
1756152900000|2025-08-25 20:15:00|38.58|38.37|38.73|38.52|38.83|38.62|38.57|38.36|141
1756153200000|2025-08-25 20:20:00|38.72|38.51|38.62|38.41|38.72|38.51|38.51|38.3|151
1756153500000|2025-08-25 20:25:00|38.63|38.42|38.64|38.43|38.82|38.61|38.63|38.42|117
1756153800000|2025-08-25 20:30:00|38.65|38.44|38.16|37.95|38.66|38.45|38.06|37.85|209
1756154100000|2025-08-25 20:35:00|38.15|37.94|38.04|37.83|38.39|38.18|38.04|37.83|272
1756154400000|2025-08-25 20:40:00|38.03|37.82|38.3|38.09|38.4|38.19|37.96|37.75|204
1756154700000|2025-08-25 20:45:00|38.31|38.1|38.12|37.91|38.43|38.22|38.12|37.91|140
1756155000000|2025-08-25 20:50:00|38.11|37.9|38.19|37.98|38.3|38.09|38.11|37.9|158
1756155300000|2025-08-25 20:55:00|38.2|37.99|38.01|37.8|38.3|38.09|38.01|37.8|145
1756155600000|2025-08-25 21:00:00|38|37.79|38.06|37.85|38.25|38.04|37.97|37.76|321
1756155900000|2025-08-25 21:05:00|38.08|37.87|38.19|37.98|38.24|38.03|38.06|37.85|228
1756156200000|2025-08-25 21:10:00|38.17|37.96|38.04|37.83|38.23|38.02|37.99|37.78|223
1756156500000|2025-08-25 21:15:00|38.05|37.84|38.19|37.98|38.23|38.02|38.04|37.83|216
1756156800000|2025-08-25 21:20:00|38.18|37.97|38.1|37.89|38.2|37.99|38.07|37.86|162
1756157100000|2025-08-25 21:25:00|38.11|37.9|38.02|37.81|38.13|37.92|38|37.79|130
1756157400000|2025-08-25 21:30:00|38.03|37.82|37.96|37.75|38.08|37.87|37.85|37.64|180
1756157700000|2025-08-25 21:35:00|37.95|37.74|38.1|37.89|38.18|37.97|37.92|37.71|189
1756158000000|2025-08-25 21:40:00|38.11|37.9|38.05|37.84|38.11|37.9|38|37.79|68
1756158300000|2025-08-25 21:45:00|38.06|37.85|38.33|38.12|38.33|38.12|38.06|37.85|44
1756158600000|2025-08-25 21:50:00|38.32|38.11|38.33|38.12|38.34|38.13|38.32|38.11|28
1756158900000|2025-08-25 21:55:00|38.32|38.11|38.12|37.91|38.32|38.11|38.08|37.87|49
1756159200000|2025-08-25 22:00:00|38.13|37.92|38.26|38.05|38.33|38.12|38.09|37.88|101
1756159500000|2025-08-25 22:05:00|38.25|38.04|38.17|37.96|38.31|38.1|38.1|37.89|97
1756159800000|2025-08-25 22:10:00|38.16|37.95|38.13|37.92|38.21|38|38.12|37.91|60
1756160100000|2025-08-25 22:15:00|38.14|37.93|38.08|37.87|38.17|37.96|38.05|37.84|73
1756160400000|2025-08-25 22:20:00|38.09|37.88|38.23|38.02|38.23|38.02|38.06|37.85|72
1756160700000|2025-08-25 22:25:00|38.24|38.03|38.4|38.19|38.4|38.19|38.23|38.02|70
1756161000000|2025-08-25 22:30:00|38.39|38.18|38.47|38.26|38.51|38.3|38.36|38.15|66
1756161300000|2025-08-25 22:35:00|38.45|38.24|38.52|38.31|38.52|38.31|38.41|38.2|51
1756161600000|2025-08-25 22:40:00|38.51|38.3|38.54|38.33|38.58|38.37|38.5|38.29|69
1756161900000|2025-08-25 22:45:00|38.53|38.32|38.4|38.19|38.55|38.34|38.37|38.16|68
1756162200000|2025-08-25 22:50:00|38.41|38.2|38.4|38.19|38.47|38.26|38.39|38.18|87
1756162500000|2025-08-25 22:55:00|38.41|38.2|38.37|38.16|38.42|38.21|38.32|38.11|50
1756162800000|2025-08-25 23:00:00|38.36|38.15|38.39|38.18|38.4|38.19|38.31|38.1|121
1756163100000|2025-08-25 23:05:00|38.4|38.19|38.35|38.14|38.41|38.2|38.31|38.1|75
1756163400000|2025-08-25 23:10:00|38.36|38.15|38.4|38.19|38.4|38.19|38.33|38.12|51
1756163700000|2025-08-25 23:15:00|38.39|38.18|38.41|38.2|38.45|38.24|38.38|38.17|71
1756164000000|2025-08-25 23:20:00|38.4|38.19|38.22|38.01|38.42|38.21|38.21|38|109
1756164300000|2025-08-25 23:25:00|38.21|38|38.26|38.05|38.27|38.06|38.21|38|66
1756164600000|2025-08-25 23:30:00|38.27|38.06|38.34|38.13|38.36|38.15|38.23|38.02|77
1756164900000|2025-08-25 23:35:00|38.33|38.12|38.41|38.2|38.42|38.21|38.33|38.12|60
1756165200000|2025-08-25 23:40:00|38.42|38.21|38.55|38.34|38.55|38.34|38.41|38.2|38
1756165500000|2025-08-25 23:45:00|38.54|38.33|38.59|38.38|38.59|38.38|38.54|38.33|59
1756165800000|2025-08-25 23:50:00|38.58|38.37|38.56|38.35|38.6|38.39|38.55|38.34|50
1756166100000|2025-08-25 23:55:00|38.55|38.34|38.53|38.32|38.58|38.37|38.5|38.29|34
1756166400000|2025-08-26 00:00:00|38.54|38.33|38.52|38.31|38.6|38.39|38.4|38.19|180
1756166700000|2025-08-26 00:05:00|38.51|38.3|38.47|38.26|38.59|38.38|38.45|38.24|182
1756167000000|2025-08-26 00:10:00|38.48|38.27|38.55|38.34|38.55|38.34|38.39|38.18|151
1756167300000|2025-08-26 00:15:00|38.54|38.33|38.62|38.41|38.67|38.46|38.51|38.3|136
1756167600000|2025-08-26 00:20:00|38.61|38.4|38.48|38.27|38.65|38.44|38.45|38.24|145
1756167900000|2025-08-26 00:25:00|38.49|38.28|38.62|38.41|38.63|38.42|38.47|38.26|92
1756168200000|2025-08-26 00:30:00|38.64|38.43|38.75|38.54|38.76|38.55|38.57|38.36|152
1756168500000|2025-08-26 00:35:00|38.76|38.55|38.61|38.4|38.77|38.56|38.59|38.38|105
1756168800000|2025-08-26 00:40:00|38.62|38.41|38.47|38.26|38.65|38.44|38.46|38.25|109
1756169100000|2025-08-26 00:45:00|38.48|38.27|38.62|38.41|38.64|38.43|38.32|38.11|196
1756169400000|2025-08-26 00:50:00|38.65|38.44|38.46|38.25|38.72|38.51|38.4|38.19|113
1756169700000|2025-08-26 00:55:00|38.47|38.26|38.54|38.33|38.62|38.41|38.46|38.25|90
1756170000000|2025-08-26 01:00:00|38.53|38.32|38.68|38.47|38.69|38.48|38.43|38.22|151
1756170300000|2025-08-26 01:05:00|38.71|38.5|38.72|38.51|38.83|38.62|38.69|38.48|104
1756170600000|2025-08-26 01:10:00|38.73|38.52|38.62|38.41|38.75|38.54|38.58|38.37|70
1756170900000|2025-08-26 01:15:00|38.63|38.42|38.76|38.55|38.76|38.55|38.62|38.41|90
1756171200000|2025-08-26 01:20:00|38.77|38.56|38.88|38.67|38.88|38.67|38.76|38.55|48
1756171500000|2025-08-26 01:25:00|38.89|38.68|38.93|38.72|38.94|38.73|38.86|38.65|47
1756171800000|2025-08-26 01:30:00|38.94|38.73|38.87|38.66|39|38.79|38.85|38.64|52
1756172100000|2025-08-26 01:35:00|38.88|38.67|38.96|38.75|38.96|38.75|38.82|38.61|67
1756172400000|2025-08-26 01:40:00|38.97|38.76|38.91|38.7|39|38.79|38.91|38.7|39
1756172700000|2025-08-26 01:45:00|38.92|38.71|39.04|38.83|39.04|38.83|38.9|38.69|27
1756173000000|2025-08-26 01:50:00|39.03|38.82|38.96|38.75|39.04|38.83|38.94|38.73|40
1756173300000|2025-08-26 01:55:00|38.95|38.74|39.03|38.82|39.03|38.82|38.95|38.74|41
1756173600000|2025-08-26 02:00:00|39.02|38.81|39.02|38.81|39.09|38.88|39|38.79|67
1756173900000|2025-08-26 02:05:00|39.03|38.82|39.1|38.89|39.11|38.9|39.03|38.82|54
1756174200000|2025-08-26 02:10:00|39.11|38.9|39.16|38.95|39.18|38.97|39.09|38.88|49
1756174500000|2025-08-26 02:15:00|39.17|38.96|39.05|38.84|39.17|38.96|39.02|38.81|53
1756174800000|2025-08-26 02:20:00|39.04|38.83|38.91|38.7|39.08|38.87|38.91|38.7|37
1756175100000|2025-08-26 02:25:00|38.92|38.71|38.94|38.73|38.95|38.74|38.87|38.66|42
1756175400000|2025-08-26 02:30:00|38.95|38.74|38.78|38.57|38.96|38.75|38.76|38.55|50
1756175700000|2025-08-26 02:35:00|38.77|38.56|38.77|38.56|38.8|38.59|38.7|38.49|39
1756176000000|2025-08-26 02:40:00|38.76|38.55|38.76|38.55|38.77|38.56|38.69|38.48|45
1756176300000|2025-08-26 02:45:00|38.77|38.56|38.81|38.6|38.9|38.69|38.71|38.5|85
1756176600000|2025-08-26 02:50:00|38.82|38.61|38.69|38.48|38.86|38.65|38.69|38.48|87
1756176900000|2025-08-26 02:55:00|38.7|38.49|38.8|38.59|38.8|38.59|38.7|38.49|52
1756177200000|2025-08-26 03:00:00|38.79|38.58|38.73|38.52|38.84|38.63|38.73|38.52|55
1756177500000|2025-08-26 03:05:00|38.74|38.53|38.8|38.59|38.82|38.61|38.72|38.51|55
1756177800000|2025-08-26 03:10:00|38.79|38.58|38.76|38.55|38.85|38.64|38.74|38.53|71
1756178100000|2025-08-26 03:15:00|38.75|38.54|38.81|38.6|38.87|38.66|38.66|38.45|124
1756178400000|2025-08-26 03:20:00|38.82|38.61|38.83|38.62|38.85|38.64|38.8|38.59|43
1756178700000|2025-08-26 03:25:00|38.82|38.61|38.73|38.52|38.83|38.62|38.73|38.52|69
1756179000000|2025-08-26 03:30:00|38.72|38.51|38.82|38.61|38.83|38.62|38.72|38.51|49
1756179300000|2025-08-26 03:35:00|38.83|38.62|38.8|38.59|38.84|38.63|38.77|38.56|31
1756179600000|2025-08-26 03:40:00|38.79|38.58|38.78|38.57|38.8|38.59|38.75|38.54|24
1756179900000|2025-08-26 03:45:00|38.77|38.56|38.75|38.54|38.82|38.61|38.74|38.53|27
1756180200000|2025-08-26 03:50:00|38.76|38.55|38.73|38.52|38.8|38.59|38.72|38.51|36
1756180500000|2025-08-26 03:55:00|38.74|38.53|38.74|38.53|38.79|38.58|38.71|38.5|31
1756180800000|2025-08-26 04:00:00|38.75|38.54|38.8|38.59|38.81|38.6|38.74|38.53|53
1756181100000|2025-08-26 04:05:00|38.79|38.58|38.82|38.61|38.85|38.64|38.76|38.55|22
1756181400000|2025-08-26 04:10:00|38.83|38.62|38.94|38.73|38.94|38.73|38.81|38.6|28
1756181700000|2025-08-26 04:15:00|38.93|38.72|38.93|38.72|39.02|38.81|38.92|38.71|69
1756182000000|2025-08-26 04:20:00|38.92|38.71|38.86|38.65|38.94|38.73|38.85|38.64|53
1756182300000|2025-08-26 04:25:00|38.85|38.64|38.85|38.64|38.85|38.64|38.82|38.61|27
1756182600000|2025-08-26 04:30:00|38.88|38.67|38.95|38.74|38.98|38.77|38.88|38.67|62
1756182900000|2025-08-26 04:35:00|38.94|38.73|38.93|38.72|38.97|38.76|38.91|38.7|75
1756183200000|2025-08-26 04:40:00|38.92|38.71|38.92|38.71|38.95|38.74|38.92|38.71|51
1756183500000|2025-08-26 04:45:00|38.93|38.72|38.96|38.75|38.96|38.75|38.85|38.64|45
1756183800000|2025-08-26 04:50:00|38.97|38.76|38.97|38.76|39.01|38.8|38.96|38.75|21
1756184100000|2025-08-26 04:55:00|38.96|38.75|38.96|38.75|39|38.79|38.94|38.73|44
1756184400000|2025-08-26 05:00:00|38.97|38.76|39.01|38.8|39.01|38.8|38.94|38.73|33
1756184700000|2025-08-26 05:05:00|39|38.79|39.06|38.85|39.06|38.85|38.97|38.76|34
1756185000000|2025-08-26 05:10:00|39.07|38.86|39.1|38.89|39.1|38.89|39.07|38.86|17
1756185300000|2025-08-26 05:15:00|39.09|38.88|39.13|38.92|39.15|38.94|39.08|38.87|39
1756185600000|2025-08-26 05:20:00|39.12|38.91|39.14|38.93|39.14|38.93|39.08|38.87|59
1756185900000|2025-08-26 05:25:00|39.13|38.92|39.08|38.87|39.14|38.93|39.06|38.85|41
1756186200000|2025-08-26 05:30:00|39.07|38.86|39.17|38.96|39.19|38.98|39.04|38.83|41
1756186500000|2025-08-26 05:35:00|39.16|38.95|39.21|39|39.21|39|39.13|38.92|28
1756186800000|2025-08-26 05:40:00|39.2|38.99|39.21|39|39.21|39|39.19|38.98|8
1756187100000|2025-08-26 05:45:00|39.22|39.01|39.2|38.99|39.26|39.05|39.18|38.97|46
1756187400000|2025-08-26 05:50:00|39.23|39.02|39.17|38.96|39.23|39.02|39.17|38.96|27
1756187700000|2025-08-26 05:55:00|39.18|38.97|39.15|38.94|39.2|38.99|39.15|38.94|24
1756188000000|2025-08-26 06:00:00|39.16|38.95|39.09|38.88|39.17|38.96|39.09|38.88|68
1756188300000|2025-08-26 06:05:00|39.1|38.89|39.22|39.01|39.25|39.04|39.09|38.88|47
1756188600000|2025-08-26 06:10:00|39.25|39.04|39.26|39.05|39.29|39.08|39.23|39.02|40
1756188900000|2025-08-26 06:15:00|39.27|39.06|39.16|38.95|39.33|39.12|39.15|38.94|63
1756189200000|2025-08-26 06:20:00|39.15|38.94|39.03|38.82|39.16|38.95|38.97|38.76|95
1756189500000|2025-08-26 06:25:00|39.04|38.83|39.04|38.83|39.08|38.87|39|38.79|60
1756189800000|2025-08-26 06:30:00|39.03|38.82|39.11|38.9|39.15|38.94|39.01|38.8|57
1756190100000|2025-08-26 06:35:00|39.1|38.89|39.12|38.91|39.14|38.93|39.07|38.86|57
1756190400000|2025-08-26 06:40:00|39.11|38.9|39.07|38.86|39.12|38.91|39.06|38.85|67
1756190700000|2025-08-26 06:45:00|39.08|38.87|39.01|38.8|39.11|38.9|38.98|38.77|57
1756191000000|2025-08-26 06:50:00|39|38.79|38.93|38.72|39.01|38.8|38.93|38.72|119
1756191300000|2025-08-26 06:55:00|38.94|38.73|39|38.79|39|38.79|38.93|38.72|46
1756191600000|2025-08-26 07:00:00|38.99|38.78|39|38.79|39.02|38.81|38.95|38.74|83
1756191900000|2025-08-26 07:05:00|39.01|38.8|39.01|38.8|39.02|38.81|38.92|38.71|62
1756192200000|2025-08-26 07:10:00|39.03|38.82|38.91|38.7|39.06|38.85|38.88|38.67|98
1756192500000|2025-08-26 07:15:00|38.93|38.72|38.91|38.7|38.98|38.77|38.88|38.67|61
1756192800000|2025-08-26 07:20:00|38.9|38.69|38.79|38.58|38.91|38.7|38.78|38.57|105
1756193100000|2025-08-26 07:25:00|38.8|38.59|38.87|38.66|38.88|38.67|38.79|38.58|48
1756193400000|2025-08-26 07:30:00|38.86|38.65|39.2|38.99|39.2|38.99|38.86|38.65|52
1756193700000|2025-08-26 07:35:00|39.19|38.98|39.17|38.96|39.31|39.1|39.13|38.92|168
1756194000000|2025-08-26 07:40:00|39.16|38.95|39.05|38.84|39.16|38.95|39|38.79|81
1756194300000|2025-08-26 07:45:00|39.06|38.85|39.03|38.82|39.06|38.85|38.95|38.74|68
1756194600000|2025-08-26 07:50:00|39.04|38.83|39.01|38.8|39.12|38.91|38.99|38.78|82
1756194900000|2025-08-26 07:55:00|39.02|38.81|39.02|38.81|39.03|38.82|38.95|38.74|82
1756195200000|2025-08-26 08:00:00|39.01|38.8|38.94|38.73|39.1|38.89|38.94|38.73|106
1756195500000|2025-08-26 08:05:00|38.95|38.74|38.91|38.7|38.98|38.77|38.91|38.7|52
1756195800000|2025-08-26 08:10:00|38.92|38.71|38.96|38.75|38.98|38.77|38.89|38.68|36
1756196100000|2025-08-26 08:15:00|38.95|38.74|38.91|38.7|39|38.79|38.89|38.68|52
1756196400000|2025-08-26 08:20:00|38.92|38.71|38.87|38.66|38.92|38.71|38.81|38.6|71
1756196700000|2025-08-26 08:25:00|38.88|38.67|38.87|38.66|38.88|38.67|38.84|38.63|30
1756197000000|2025-08-26 08:30:00|38.86|38.65|38.81|38.6|38.86|38.65|38.78|38.57|40
1756197300000|2025-08-26 08:35:00|38.82|38.61|38.82|38.61|38.85|38.64|38.81|38.6|53
1756197600000|2025-08-26 08:40:00|38.84|38.63|38.87|38.66|38.87|38.66|38.82|38.61|16
1756197900000|2025-08-26 08:45:00|38.88|38.67|38.89|38.68|38.94|38.73|38.86|38.65|29
1756198200000|2025-08-26 08:50:00|38.88|38.67|38.76|38.55|38.89|38.68|38.76|38.55|29
1756198500000|2025-08-26 08:55:00|38.77|38.56|38.79|38.58|38.79|38.58|38.74|38.53|27
1756198800000|2025-08-26 09:00:00|38.82|38.61|38.84|38.63|38.84|38.63|38.79|38.58|32
1756199100000|2025-08-26 09:05:00|38.83|38.62|38.81|38.6|38.84|38.63|38.75|38.54|62
1756199400000|2025-08-26 09:10:00|38.82|38.61|38.85|38.64|38.89|38.68|38.82|38.61|35
1756199700000|2025-08-26 09:15:00|38.86|38.65|38.91|38.7|38.91|38.7|38.86|38.65|16
1756200000000|2025-08-26 09:20:00|38.92|38.71|38.89|38.68|38.92|38.71|38.89|38.68|28
1756200300000|2025-08-26 09:25:00|38.88|38.67|38.86|38.65|38.9|38.69|38.84|38.63|33
1756200600000|2025-08-26 09:30:00|38.87|38.66|38.84|38.63|38.91|38.7|38.84|38.63|33
1756200900000|2025-08-26 09:35:00|38.85|38.64|38.8|38.59|38.87|38.66|38.8|38.59|23
1756201200000|2025-08-26 09:40:00|38.81|38.6|38.77|38.56|38.81|38.6|38.76|38.55|75
1756201500000|2025-08-26 09:45:00|38.76|38.55|38.77|38.56|38.78|38.57|38.75|38.54|54
1756201800000|2025-08-26 09:50:00|38.81|38.6|38.82|38.61|38.83|38.62|38.81|38.6|22
1756202100000|2025-08-26 09:55:00|38.81|38.6|38.86|38.65|38.86|38.65|38.78|38.57|20
1756202400000|2025-08-26 10:00:00|38.87|38.66|38.91|38.7|38.91|38.7|38.86|38.65|28
1756202700000|2025-08-26 10:05:00|38.95|38.74|38.95|38.74|38.96|38.75|38.89|38.68|40
1756203000000|2025-08-26 10:10:00|38.94|38.73|38.94|38.73|38.97|38.76|38.93|38.72|35
1756203300000|2025-08-26 10:15:00|38.93|38.72|38.93|38.72|38.95|38.74|38.88|38.67|31
1756203600000|2025-08-26 10:20:00|38.94|38.73|38.86|38.65|38.94|38.73|38.86|38.65|30
1756203900000|2025-08-26 10:25:00|38.85|38.64|38.82|38.61|38.86|38.65|38.79|38.58|26
1756204200000|2025-08-26 10:30:00|38.83|38.62|38.91|38.7|38.91|38.7|38.83|38.62|12
1756204500000|2025-08-26 10:35:00|38.92|38.71|38.97|38.76|38.97|38.76|38.88|38.67|19
1756204800000|2025-08-26 10:40:00|38.96|38.75|38.98|38.77|39|38.79|38.92|38.71|34
1756205100000|2025-08-26 10:45:00|38.99|38.78|38.89|38.68|39.04|38.83|38.89|38.68|90
1756205400000|2025-08-26 10:50:00|38.88|38.67|38.86|38.65|38.9|38.69|38.83|38.62|49
1756205700000|2025-08-26 10:55:00|38.85|38.64|38.9|38.69|38.9|38.69|38.85|38.64|18
1756206000000|2025-08-26 11:00:00|38.91|38.7|38.85|38.64|38.91|38.7|38.83|38.62|55
1756206300000|2025-08-26 11:05:00|38.86|38.65|38.88|38.67|38.94|38.73|38.81|38.6|40
1756206600000|2025-08-26 11:10:00|38.89|38.68|38.85|38.64|38.89|38.68|38.83|38.62|33
1756206900000|2025-08-26 11:15:00|38.84|38.63|38.72|38.51|38.84|38.63|38.72|38.51|57
1756207200000|2025-08-26 11:20:00|38.71|38.5|38.72|38.51|38.75|38.54|38.7|38.49|40
1756207500000|2025-08-26 11:25:00|38.73|38.52|38.72|38.51|38.73|38.52|38.7|38.49|18
1756207800000|2025-08-26 11:30:00|38.71|38.5|38.62|38.41|38.71|38.5|38.62|38.41|52
1756208100000|2025-08-26 11:35:00|38.63|38.42|38.65|38.44|38.65|38.44|38.6|38.39|25
1756208400000|2025-08-26 11:40:00|38.66|38.45|38.71|38.5|38.72|38.51|38.65|38.44|22
1756208700000|2025-08-26 11:45:00|38.72|38.51|38.71|38.5|38.74|38.53|38.65|38.44|28
1756209000000|2025-08-26 11:50:00|38.72|38.51|38.71|38.5|38.76|38.55|38.7|38.49|47
1756209300000|2025-08-26 11:55:00|38.7|38.49|38.78|38.57|38.78|38.57|38.7|38.49|33
1756209600000|2025-08-26 12:00:00|38.79|38.58|38.63|38.42|38.79|38.58|38.63|38.42|45
1756209900000|2025-08-26 12:05:00|38.62|38.41|38.6|38.39|38.68|38.47|38.6|38.39|42
1756210200000|2025-08-26 12:10:00|38.59|38.38|38.61|38.4|38.64|38.43|38.59|38.38|29
1756210500000|2025-08-26 12:15:00|38.6|38.39|38.62|38.41|38.63|38.42|38.6|38.39|25
1756210800000|2025-08-26 12:20:00|38.65|38.44|38.65|38.44|38.7|38.49|38.65|38.44|21
1756211100000|2025-08-26 12:25:00|38.66|38.45|38.67|38.46|38.67|38.46|38.65|38.44|6
1756211400000|2025-08-26 12:30:00|38.68|38.47|38.95|38.74|38.96|38.75|38.68|38.47|41
1756211700000|2025-08-26 12:35:00|38.96|38.75|39.36|39.15|39.38|39.17|38.95|38.74|158
1756212000000|2025-08-26 12:40:00|39.37|39.16|39.24|39.03|39.39|39.18|39.22|39.01|141
1756212300000|2025-08-26 12:45:00|39.23|39.02|39.29|39.08|39.33|39.12|39.22|39.01|77
1756212600000|2025-08-26 12:50:00|39.28|39.07|38.81|38.6|39.3|39.09|38.81|38.6|173
1756212900000|2025-08-26 12:55:00|38.79|38.58|39.1|38.89|39.13|38.92|38.72|38.51|138
1756213200000|2025-08-26 13:00:00|39.09|38.88|38.98|38.77|39.09|38.88|38.92|38.71|117
1756213500000|2025-08-26 13:05:00|38.97|38.76|39.06|38.85|39.11|38.9|38.95|38.74|114
1756213800000|2025-08-26 13:10:00|39.05|38.84|38.98|38.77|39.05|38.84|38.97|38.76|73
1756214100000|2025-08-26 13:15:00|38.97|38.76|39.05|38.84|39.07|38.86|38.97|38.76|65
1756214400000|2025-08-26 13:20:00|39.06|38.85|39.01|38.8|39.07|38.86|39|38.79|56
1756214700000|2025-08-26 13:25:00|39.02|38.81|38.99|38.78|39.02|38.81|38.92|38.71|65
1756215000000|2025-08-26 13:30:00|39.01|38.8|39.17|38.96|39.33|39.12|38.96|38.75|176
1756215300000|2025-08-26 13:35:00|39.16|38.95|39.16|38.95|39.21|39|39.07|38.86|200
1756215600000|2025-08-26 13:40:00|39.17|38.96|39.08|38.87|39.23|39.02|39.01|38.8|146
1756215900000|2025-08-26 13:45:00|39.09|38.88|38.77|38.56|39.12|38.91|38.77|38.56|173
1756216200000|2025-08-26 13:50:00|38.72|38.51|39.09|38.88|39.09|38.88|38.71|38.5|161
1756216500000|2025-08-26 13:55:00|39.1|38.89|39.24|39.03|39.26|39.05|39.05|38.84|105
1756216800000|2025-08-26 14:00:00|39.23|39.02|39.12|38.91|39.3|39.09|39.1|38.89|137
1756217100000|2025-08-26 14:05:00|39.13|38.92|39.11|38.9|39.14|38.93|38.98|38.77|134
1756217400000|2025-08-26 14:10:00|39.12|38.91|39.11|38.9|39.23|39.02|39.05|38.84|126
1756217700000|2025-08-26 14:15:00|39.1|38.89|39.19|38.98|39.28|39.07|39.09|38.88|111
1756218000000|2025-08-26 14:20:00|39.2|38.99|39.37|39.16|39.44|39.23|39.2|38.99|121
1756218300000|2025-08-26 14:25:00|39.36|39.15|39.28|39.07|39.4|39.19|39.28|39.07|83
1756218600000|2025-08-26 14:30:00|39.27|39.06|39.22|39.01|39.34|39.13|39.22|39.01|117
1756218900000|2025-08-26 14:35:00|39.21|39|39.25|39.04|39.32|39.11|39.21|39|97
1756219200000|2025-08-26 14:40:00|39.24|39.03|39.3|39.09|39.32|39.11|39.21|39|82
1756219500000|2025-08-26 14:45:00|39.31|39.1|39.28|39.07|39.34|39.13|39.21|39|74
1756219800000|2025-08-26 14:50:00|39.27|39.06|39.35|39.14|39.39|39.18|39.22|39.01|86
1756220100000|2025-08-26 14:55:00|39.36|39.15|39.35|39.14|39.46|39.25|39.33|39.12|75
1756220400000|2025-08-26 15:00:00|39.34|39.13|39.48|39.27|39.48|39.27|39.32|39.11|95
1756220700000|2025-08-26 15:05:00|39.47|39.26|39.32|39.11|39.47|39.26|39.32|39.11|59
1756221000000|2025-08-26 15:10:00|39.33|39.12|39.27|39.06|39.38|39.17|39.23|39.02|87
1756221300000|2025-08-26 15:15:00|39.28|39.07|39.37|39.16|39.39|39.18|39.21|39|93
1756221600000|2025-08-26 15:20:00|39.38|39.17|39.36|39.15|39.45|39.24|39.33|39.12|67
1756221900000|2025-08-26 15:25:00|39.35|39.14|39.27|39.06|39.38|39.17|39.27|39.06|54
1756222200000|2025-08-26 15:30:00|39.25|39.04|39.16|38.95|39.25|39.04|39.14|38.93|71
1756222500000|2025-08-26 15:35:00|39.17|38.96|39.12|38.91|39.22|39.01|39.12|38.91|59
1756222800000|2025-08-26 15:40:00|39.13|38.92|39.12|38.91|39.15|38.94|39.11|38.9|47
1756223100000|2025-08-26 15:45:00|39.13|38.92|39.13|38.92|39.18|38.97|39.12|38.91|50
1756223400000|2025-08-26 15:50:00|39.14|38.93|39.21|39|39.22|39.01|39.14|38.93|38
1756223700000|2025-08-26 15:55:00|39.2|38.99|39.19|38.98|39.23|39.02|39.16|38.95|33
1756224000000|2025-08-26 16:00:00|39.2|38.99|39.26|39.05|39.27|39.06|39.17|38.96|55
1756224300000|2025-08-26 16:05:00|39.27|39.06|39.21|39|39.33|39.12|39.2|38.99|57
1756224600000|2025-08-26 16:10:00|39.2|38.99|39.17|38.96|39.25|39.04|39.14|38.93|65
1756224900000|2025-08-26 16:15:00|39.18|38.97|39.29|39.08|39.31|39.1|39.18|38.97|78
1756225200000|2025-08-26 16:20:00|39.3|39.09|39.3|39.09|39.33|39.12|39.24|39.03|50
1756225500000|2025-08-26 16:25:00|39.31|39.1|39.37|39.16|39.37|39.16|39.29|39.08|50
1756225800000|2025-08-26 16:30:00|39.38|39.17|39.38|39.17|39.42|39.21|39.37|39.16|57
1756226100000|2025-08-26 16:35:00|39.37|39.16|39.4|39.19|39.44|39.23|39.36|39.15|58
1756226400000|2025-08-26 16:40:00|39.41|39.2|39.46|39.25|39.48|39.27|39.39|39.18|56
1756226700000|2025-08-26 16:45:00|39.47|39.26|39.46|39.25|39.49|39.28|39.43|39.22|58
1756227000000|2025-08-26 16:50:00|39.45|39.24|39.47|39.26|39.52|39.31|39.45|39.24|63
1756227300000|2025-08-26 16:55:00|39.48|39.27|39.52|39.31|39.56|39.35|39.48|39.27|40
1756227600000|2025-08-26 17:00:00|39.51|39.3|39.3|39.09|39.53|39.32|39.29|39.08|94
1756227900000|2025-08-26 17:05:00|39.29|39.08|39.27|39.06|39.31|39.1|39.17|38.96|90
1756228200000|2025-08-26 17:10:00|39.26|39.05|39.13|38.92|39.27|39.06|39.1|38.89|83
1756228500000|2025-08-26 17:15:00|39.14|38.93|39.13|38.92|39.22|39.01|39.08|38.87|98
1756228800000|2025-08-26 17:20:00|39.14|38.93|39.08|38.87|39.18|38.97|39.07|38.86|80
1756229100000|2025-08-26 17:25:00|39.09|38.88|38.97|38.76|39.11|38.9|38.97|38.76|45
1756229400000|2025-08-26 17:30:00|38.98|38.77|38.89|38.68|39.01|38.8|38.88|38.67|102
1756229700000|2025-08-26 17:35:00|38.9|38.69|38.85|38.64|38.92|38.71|38.79|38.58|72
1756230000000|2025-08-26 17:40:00|38.86|38.65|38.81|38.6|38.87|38.66|38.79|38.58|53
1756230300000|2025-08-26 17:45:00|38.82|38.61|38.82|38.61|38.86|38.65|38.77|38.56|69
1756230600000|2025-08-26 17:50:00|38.83|38.62|38.96|38.75|38.97|38.76|38.83|38.62|40
1756230900000|2025-08-26 17:55:00|38.97|38.76|39.04|38.83|39.04|38.83|38.94|38.73|53
1756231200000|2025-08-26 18:00:00|39.05|38.84|39.06|38.85|39.08|38.87|39.03|38.82|83
1756231500000|2025-08-26 18:05:00|39.07|38.86|39.03|38.82|39.07|38.86|39.03|38.82|67
1756231800000|2025-08-26 18:10:00|39.04|38.83|39.04|38.83|39.09|38.88|39.03|38.82|93
1756232100000|2025-08-26 18:15:00|39.03|38.82|39.11|38.9|39.11|38.9|39.03|38.82|35
1756232400000|2025-08-26 18:20:00|39.1|38.89|39.1|38.89|39.1|38.89|39.06|38.85|54
1756232700000|2025-08-26 18:25:00|39.11|38.9|39.2|38.99|39.22|39.01|39.11|38.9|49
1756233000000|2025-08-26 18:30:00|39.21|39|39.23|39.02|39.25|39.04|39.19|38.98|59
1756233300000|2025-08-26 18:35:00|39.24|39.03|39.23|39.02|39.26|39.05|39.22|39.01|53
1756233600000|2025-08-26 18:40:00|39.24|39.03|39.32|39.11|39.38|39.17|39.23|39.02|88
1756233900000|2025-08-26 18:45:00|39.31|39.1|39.33|39.12|39.36|39.15|39.28|39.07|79
1756234200000|2025-08-26 18:50:00|39.32|39.11|39.34|39.13|39.36|39.15|39.3|39.09|65
1756234500000|2025-08-26 18:55:00|39.35|39.14|39.34|39.13|39.35|39.14|39.27|39.06|45
1756234800000|2025-08-26 19:00:00|39.33|39.12|39.27|39.06|39.33|39.12|39.27|39.06|85
1756235100000|2025-08-26 19:05:00|39.26|39.05|39.23|39.02|39.26|39.05|39.21|39|75
1756235400000|2025-08-26 19:10:00|39.24|39.03|39.29|39.08|39.29|39.08|39.22|39.01|60
1756235700000|2025-08-26 19:15:00|39.28|39.07|39.38|39.17|39.38|39.17|39.28|39.07|33
1756236000000|2025-08-26 19:20:00|39.39|39.18|39.43|39.22|39.52|39.31|39.39|39.18|73
1756236300000|2025-08-26 19:25:00|39.42|39.21|39.51|39.3|39.52|39.31|39.41|39.2|59
1756236600000|2025-08-26 19:30:00|39.52|39.31|39.49|39.28|39.55|39.34|39.46|39.25|104
1756236900000|2025-08-26 19:35:00|39.48|39.27|39.56|39.35|39.58|39.37|39.48|39.27|61
1756237200000|2025-08-26 19:40:00|39.57|39.36|39.56|39.35|39.61|39.4|39.54|39.33|76
1756237500000|2025-08-26 19:45:00|39.57|39.36|39.74|39.53|39.77|39.56|39.56|39.35|46
1756237800000|2025-08-26 19:50:00|39.73|39.52|39.91|39.7|39.92|39.71|39.73|39.52|105
1756238100000|2025-08-26 19:55:00|39.92|39.71|39.95|39.74|40.08|39.87|39.92|39.71|143
1756238400000|2025-08-26 20:00:00|39.96|39.75|39.86|39.65|39.97|39.76|39.76|39.55|134
1756238700000|2025-08-26 20:05:00|39.85|39.64|39.9|39.69|39.94|39.73|39.81|39.6|104
1756239000000|2025-08-26 20:10:00|39.91|39.7|39.97|39.76|39.97|39.76|39.89|39.68|55
1756239300000|2025-08-26 20:15:00|39.95|39.74|39.93|39.72|39.98|39.77|39.91|39.7|54
1756239600000|2025-08-26 20:20:00|39.9|39.69|39.93|39.72|39.93|39.72|39.86|39.65|23
1756239900000|2025-08-26 20:25:00|39.92|39.71|39.89|39.68|39.93|39.72|39.88|39.67|32
1756240200000|2025-08-26 20:30:00|39.9|39.69|39.82|39.61|39.93|39.72|39.82|39.61|41
1756240500000|2025-08-26 20:35:00|39.81|39.6|39.78|39.57|39.84|39.63|39.76|39.55|48
1756240800000|2025-08-26 20:40:00|39.76|39.55|39.81|39.6|39.83|39.62|39.76|39.55|36
1756241100000|2025-08-26 20:45:00|39.8|39.59|39.82|39.61|39.83|39.62|39.76|39.55|41
1756241400000|2025-08-26 20:50:00|39.83|39.62|39.94|39.73|39.96|39.75|39.82|39.61|53
1756241700000|2025-08-26 20:55:00|39.95|39.74|39.86|39.65|39.95|39.74|39.83|39.62|89
1756242000000|2025-08-26 21:00:00|39.85|39.64|39.77|39.56|39.85|39.64|39.75|39.54|67
1756242300000|2025-08-26 21:05:00|39.76|39.55|39.67|39.46|39.76|39.55|39.63|39.42|41
1756242600000|2025-08-26 21:10:00|39.65|39.44|39.77|39.56|39.77|39.56|39.63|39.42|63
1756242900000|2025-08-26 21:15:00|39.78|39.57|39.7|39.49|39.82|39.61|39.68|39.47|39
1756243200000|2025-08-26 21:20:00|39.71|39.5|39.68|39.47|39.72|39.51|39.65|39.44|28
1756243500000|2025-08-26 21:25:00|39.69|39.48|39.7|39.49|39.73|39.52|39.68|39.47|30
1756243800000|2025-08-26 21:30:00|39.71|39.5|39.74|39.53|39.74|39.53|39.69|39.48|44
1756244100000|2025-08-26 21:35:00|39.75|39.54|39.68|39.47|39.78|39.57|39.68|39.47|19
1756244400000|2025-08-26 21:40:00|39.69|39.48|39.73|39.52|39.73|39.52|39.67|39.46|13
1756244700000|2025-08-26 21:45:00|39.72|39.51|39.68|39.47|39.72|39.51|39.68|39.47|4
1756245000000|2025-08-26 21:50:00|39.69|39.48|39.78|39.57|39.79|39.58|39.69|39.48|14
1756245300000|2025-08-26 21:55:00|39.79|39.58|39.82|39.61|39.82|39.61|39.74|39.53|26
1756245600000|2025-08-26 22:00:00|39.83|39.62|39.7|39.49|39.86|39.65|39.7|39.49|82
1756245900000|2025-08-26 22:05:00|39.71|39.5|39.64|39.43|39.75|39.54|39.64|39.43|31
1756246200000|2025-08-26 22:10:00|39.65|39.44|39.74|39.53|39.74|39.53|39.65|39.44|27
1756246500000|2025-08-26 22:15:00|39.75|39.54|39.69|39.48|39.78|39.57|39.69|39.48|22
1756246800000|2025-08-26 22:20:00|39.68|39.47|39.65|39.44|39.68|39.47|39.6|39.39|32
1756247100000|2025-08-26 22:25:00|39.66|39.45|39.56|39.35|39.66|39.45|39.54|39.33|23
1756247400000|2025-08-26 22:30:00|39.55|39.34|39.59|39.38|39.64|39.43|39.55|39.34|26
1756247700000|2025-08-26 22:35:00|39.6|39.39|39.57|39.36|39.6|39.39|39.53|39.32|38
1756248000000|2025-08-26 22:40:00|39.58|39.37|39.55|39.34|39.59|39.38|39.52|39.31|22
1756248300000|2025-08-26 22:45:00|39.57|39.36|39.62|39.41|39.62|39.41|39.53|39.32|14
1756248600000|2025-08-26 22:50:00|39.63|39.42|39.66|39.45|39.67|39.46|39.63|39.42|24
1756248900000|2025-08-26 22:55:00|39.65|39.44|39.66|39.45|39.66|39.45|39.62|39.41|21
1756249200000|2025-08-26 23:00:00|39.65|39.44|39.67|39.46|39.67|39.46|39.61|39.4|21
1756249500000|2025-08-26 23:05:00|39.66|39.45|39.83|39.62|39.83|39.62|39.66|39.45|55
1756249800000|2025-08-26 23:10:00|39.82|39.61|39.79|39.58|39.84|39.63|39.78|39.57|51
1756250100000|2025-08-26 23:15:00|39.78|39.57|39.69|39.48|39.79|39.58|39.66|39.45|126
1756250400000|2025-08-26 23:20:00|39.68|39.47|39.65|39.44|39.68|39.47|39.61|39.4|94
1756250700000|2025-08-26 23:25:00|39.64|39.43|39.61|39.4|39.66|39.45|39.6|39.39|74
1756251000000|2025-08-26 23:30:00|39.6|39.39|39.56|39.35|39.62|39.41|39.53|39.32|69
1756251300000|2025-08-26 23:35:00|39.57|39.36|39.59|39.38|39.6|39.39|39.55|39.34|62
1756251600000|2025-08-26 23:40:00|39.58|39.37|39.62|39.41|39.62|39.41|39.55|39.34|43
1756251900000|2025-08-26 23:45:00|39.61|39.4|39.53|39.32|39.62|39.41|39.53|39.32|103
1756252200000|2025-08-26 23:50:00|39.54|39.33|39.6|39.39|39.6|39.39|39.52|39.31|87
1756252500000|2025-08-26 23:55:00|39.61|39.4|39.59|39.38|39.61|39.4|39.56|39.35|33
1756252800000|2025-08-27 00:00:00|39.58|39.37|39.51|39.3|39.59|39.38|39.51|39.3|72
1756253100000|2025-08-27 00:05:00|39.52|39.31|39.45|39.24|39.52|39.31|39.44|39.23|73
1756253400000|2025-08-27 00:10:00|39.46|39.25|39.48|39.27|39.5|39.29|39.46|39.25|75
1756253700000|2025-08-27 00:15:00|39.49|39.28|39.45|39.24|39.49|39.28|39.44|39.23|67
1756254000000|2025-08-27 00:20:00|39.46|39.25|39.5|39.29|39.54|39.33|39.46|39.25|67
1756254300000|2025-08-27 00:25:00|39.51|39.3|39.48|39.27|39.51|39.3|39.44|39.23|64
1756254600000|2025-08-27 00:30:00|39.49|39.28|39.49|39.28|39.52|39.31|39.45|39.24|52
1756254900000|2025-08-27 00:35:00|39.48|39.27|39.53|39.32|39.56|39.35|39.48|39.27|36
1756255200000|2025-08-27 00:40:00|39.54|39.33|39.47|39.26|39.54|39.33|39.46|39.25|64
1756255500000|2025-08-27 00:45:00|39.48|39.27|39.35|39.14|39.49|39.28|39.31|39.1|93
1756255800000|2025-08-27 00:50:00|39.34|39.13|39.34|39.13|39.4|39.19|39.34|39.13|75
1756256100000|2025-08-27 00:55:00|39.33|39.12|39.32|39.11|39.35|39.14|39.29|39.08|74
1756256400000|2025-08-27 01:00:00|39.33|39.12|39.25|39.04|39.34|39.13|39.24|39.03|46
1756256700000|2025-08-27 01:05:00|39.26|39.05|39.28|39.07|39.28|39.07|39.23|39.02|63
1756257000000|2025-08-27 01:10:00|39.27|39.06|39.32|39.11|39.33|39.12|39.25|39.04|75
1756257300000|2025-08-27 01:15:00|39.31|39.1|39.25|39.04|39.33|39.12|39.23|39.02|57
1756257600000|2025-08-27 01:20:00|39.26|39.05|39.31|39.1|39.32|39.11|39.26|39.05|54
1756257900000|2025-08-27 01:25:00|39.32|39.11|39.3|39.09|39.34|39.13|39.28|39.07|55
1756258200000|2025-08-27 01:30:00|39.31|39.1|39.32|39.11|39.34|39.13|39.31|39.1|54
1756258500000|2025-08-27 01:35:00|39.34|39.13|39.31|39.1|39.39|39.18|39.31|39.1|25
1756258800000|2025-08-27 01:40:00|39.29|39.08|39.25|39.04|39.3|39.09|39.22|39.01|57
1756259100000|2025-08-27 01:45:00|39.26|39.05|39.25|39.04|39.36|39.15|39.25|39.04|58
1756259400000|2025-08-27 01:50:00|39.24|39.03|39.22|39.01|39.31|39.1|39.21|39|47
1756259700000|2025-08-27 01:55:00|39.23|39.02|39.16|38.95|39.24|39.03|39.15|38.94|48
1756260000000|2025-08-27 02:00:00|39.17|38.96|38.98|38.77|39.2|38.99|38.98|38.77|91
1756260300000|2025-08-27 02:05:00|38.99|38.78|38.95|38.74|39.07|38.86|38.93|38.72|92
1756260600000|2025-08-27 02:10:00|38.94|38.73|38.95|38.74|38.99|38.78|38.92|38.71|56
1756260900000|2025-08-27 02:15:00|38.94|38.73|38.95|38.74|39.07|38.86|38.93|38.72|71
1756261200000|2025-08-27 02:20:00|38.96|38.75|39.15|38.94|39.16|38.95|38.93|38.72|120
1756261500000|2025-08-27 02:25:00|39.16|38.95|39.04|38.83|39.25|39.04|39.03|38.82|120
1756261800000|2025-08-27 02:30:00|39.05|38.84|39.05|38.84|39.09|38.88|38.99|38.78|138
1756262100000|2025-08-27 02:35:00|39.04|38.83|39.08|38.87|39.13|38.92|39.03|38.82|80
1756262400000|2025-08-27 02:40:00|39.09|38.88|39.05|38.84|39.1|38.89|39.02|38.81|51
1756262700000|2025-08-27 02:45:00|39.06|38.85|39.04|38.83|39.06|38.85|38.95|38.74|54
1756263000000|2025-08-27 02:50:00|39.03|38.82|39|38.79|39.04|38.83|38.97|38.76|44
1756263300000|2025-08-27 02:55:00|39.01|38.8|38.97|38.76|39.01|38.8|38.95|38.74|41
1756263600000|2025-08-27 03:00:00|38.96|38.75|39.03|38.82|39.03|38.82|38.94|38.73|66
1756263900000|2025-08-27 03:05:00|39.02|38.81|38.95|38.74|39.02|38.81|38.95|38.74|58
1756264200000|2025-08-27 03:10:00|38.96|38.75|38.98|38.77|38.99|38.78|38.92|38.71|63
1756264500000|2025-08-27 03:15:00|38.99|38.78|38.93|38.72|39|38.79|38.91|38.7|92
1756264800000|2025-08-27 03:20:00|38.92|38.71|38.91|38.7|38.94|38.73|38.89|38.68|100
1756265100000|2025-08-27 03:25:00|38.92|38.71|38.97|38.76|38.97|38.76|38.91|38.7|46
1756265400000|2025-08-27 03:30:00|38.98|38.77|39.03|38.82|39.05|38.84|38.97|38.76|43
1756265700000|2025-08-27 03:35:00|39.02|38.81|38.99|38.78|39.11|38.9|38.99|38.78|55
1756266000000|2025-08-27 03:40:00|39|38.79|38.97|38.76|39.02|38.81|38.96|38.75|61
1756266300000|2025-08-27 03:45:00|38.98|38.77|39.18|38.97|39.22|39.01|38.97|38.76|129
1756266600000|2025-08-27 03:50:00|39.19|38.98|39.11|38.9|39.33|39.12|39.08|38.87|165
1756266900000|2025-08-27 03:55:00|39.1|38.89|39.09|38.88|39.15|38.94|39.08|38.87|99
1756267200000|2025-08-27 04:00:00|39.1|38.89|39.01|38.8|39.1|38.89|39|38.79|75
1756267500000|2025-08-27 04:05:00|39.05|38.84|39.28|39.07|39.28|39.07|39.05|38.84|84
1756267800000|2025-08-27 04:10:00|39.27|39.06|39.28|39.07|39.29|39.08|39.24|39.03|78
1756268100000|2025-08-27 04:15:00|39.29|39.08|39.26|39.05|39.38|39.17|39.26|39.05|90
1756268400000|2025-08-27 04:20:00|39.25|39.04|39.18|38.97|39.26|39.05|39.15|38.94|90
1756268700000|2025-08-27 04:25:00|39.19|38.98|39.18|38.97|39.21|39|39.17|38.96|39
1756269000000|2025-08-27 04:30:00|39.17|38.96|39.24|39.03|39.27|39.06|39.16|38.95|36
1756269300000|2025-08-27 04:35:00|39.25|39.04|39.27|39.06|39.27|39.06|39.23|39.02|13
1756269600000|2025-08-27 04:40:00|39.28|39.07|39.25|39.04|39.28|39.07|39.23|39.02|19
1756269900000|2025-08-27 04:45:00|39.26|39.05|39.34|39.13|39.35|39.14|39.26|39.05|16
1756270200000|2025-08-27 04:50:00|39.35|39.14|39.32|39.11|39.37|39.16|39.32|39.11|47
1756270500000|2025-08-27 04:55:00|39.31|39.1|39.31|39.1|39.35|39.14|39.27|39.06|55
1756270800000|2025-08-27 05:00:00|39.32|39.11|39.24|39.03|39.32|39.11|39.21|39|63
1756271100000|2025-08-27 05:05:00|39.23|39.02|39.22|39.01|39.26|39.05|39.19|38.98|36
1756271400000|2025-08-27 05:10:00|39.23|39.02|39.31|39.1|39.35|39.14|39.22|39.01|16
1756271700000|2025-08-27 05:15:00|39.3|39.09|39.2|38.99|39.35|39.14|39.19|38.98|46
1756272000000|2025-08-27 05:20:00|39.19|38.98|39.2|38.99|39.26|39.05|39.19|38.98|34
1756272300000|2025-08-27 05:25:00|39.19|38.98|39.15|38.94|39.21|39|39.12|38.91|31
1756272600000|2025-08-27 05:30:00|39.14|38.93|39.13|38.92|39.16|38.95|39.11|38.9|26
1756272900000|2025-08-27 05:35:00|39.14|38.93|39.06|38.85|39.17|38.96|39.05|38.84|31
1756273200000|2025-08-27 05:40:00|39.07|38.86|39.01|38.8|39.07|38.86|38.97|38.76|49
1756273500000|2025-08-27 05:45:00|39|38.79|38.93|38.72|39.01|38.8|38.92|38.71|30
1756273800000|2025-08-27 05:50:00|38.94|38.73|38.83|38.62|38.94|38.73|38.81|38.6|68
1756274100000|2025-08-27 05:55:00|38.84|38.63|38.82|38.61|38.84|38.63|38.78|38.57|26
1756274400000|2025-08-27 06:00:00|38.83|38.62|38.76|38.55|38.83|38.62|38.76|38.55|70
1756274700000|2025-08-27 06:05:00|38.75|38.54|38.76|38.55|38.79|38.58|38.71|38.5|70
1756275000000|2025-08-27 06:10:00|38.77|38.56|38.76|38.55|38.77|38.56|38.74|38.53|14
1756275300000|2025-08-27 06:15:00|38.77|38.56|38.72|38.51|38.77|38.56|38.71|38.5|68
1756275600000|2025-08-27 06:20:00|38.74|38.53|38.78|38.57|38.79|38.58|38.74|38.53|23
1756275900000|2025-08-27 06:25:00|38.84|38.63|38.86|38.65|38.9|38.69|38.84|38.63|27
1756276200000|2025-08-27 06:30:00|38.85|38.64|38.94|38.73|38.98|38.77|38.85|38.64|19
1756276500000|2025-08-27 06:35:00|38.93|38.72|38.89|38.68|38.96|38.75|38.89|38.68|29
1756276800000|2025-08-27 06:40:00|38.88|38.67|38.85|38.64|38.9|38.69|38.85|38.64|11
1756277100000|2025-08-27 06:45:00|38.84|38.63|38.77|38.56|38.84|38.63|38.75|38.54|24
1756277400000|2025-08-27 06:50:00|38.76|38.55|38.73|38.52|38.76|38.55|38.68|38.47|58
1756277700000|2025-08-27 06:55:00|38.74|38.53|38.68|38.47|38.76|38.55|38.68|38.47|67
1756278000000|2025-08-27 07:00:00|38.67|38.46|38.69|38.48|38.72|38.51|38.67|38.46|59
1756278300000|2025-08-27 07:05:00|38.68|38.47|38.72|38.51|38.73|38.52|38.68|38.47|29
1756278600000|2025-08-27 07:10:00|38.73|38.52|38.65|38.44|38.75|38.54|38.63|38.42|51
1756278900000|2025-08-27 07:15:00|38.66|38.45|38.53|38.32|38.66|38.45|38.48|38.27|48
1756279200000|2025-08-27 07:20:00|38.52|38.31|38.42|38.21|38.54|38.33|38.38|38.17|42
1756279500000|2025-08-27 07:25:00|38.41|38.2|38.41|38.2|38.41|38.2|38.37|38.16|64
1756279800000|2025-08-27 07:30:00|38.4|38.19|38.41|38.2|38.42|38.21|38.37|38.16|38
1756280100000|2025-08-27 07:35:00|38.4|38.19|38.43|38.22|38.44|38.23|38.37|38.16|37
1756280400000|2025-08-27 07:40:00|38.44|38.23|38.45|38.24|38.47|38.26|38.37|38.16|76
1756280700000|2025-08-27 07:45:00|38.44|38.23|38.52|38.31|38.57|38.36|38.39|38.18|69
1756281000000|2025-08-27 07:50:00|38.53|38.32|38.56|38.35|38.58|38.37|38.53|38.32|17
1756281300000|2025-08-27 07:55:00|38.57|38.36|38.56|38.35|38.58|38.37|38.53|38.32|33
1756281600000|2025-08-27 08:00:00|38.57|38.36|38.61|38.4|38.66|38.45|38.57|38.36|63
1756281900000|2025-08-27 08:05:00|38.6|38.39|38.61|38.4|38.64|38.43|38.6|38.39|40
1756282200000|2025-08-27 08:10:00|38.6|38.39|38.55|38.34|38.63|38.42|38.52|38.31|54
1756282500000|2025-08-27 08:15:00|38.54|38.33|38.51|38.3|38.54|38.33|38.46|38.25|50
1756282800000|2025-08-27 08:20:00|38.5|38.29|38.48|38.27|38.51|38.3|38.45|38.24|57
1756283100000|2025-08-27 08:25:00|38.47|38.26|38.44|38.23|38.5|38.29|38.4|38.19|46
1756283400000|2025-08-27 08:30:00|38.43|38.22|38.45|38.24|38.49|38.28|38.38|38.17|49
1756283700000|2025-08-27 08:35:00|38.44|38.23|38.44|38.23|38.5|38.29|38.43|38.22|31
1756284000000|2025-08-27 08:40:00|38.42|38.21|38.45|38.24|38.46|38.25|38.42|38.21|32
1756284300000|2025-08-27 08:45:00|38.46|38.25|38.42|38.21|38.49|38.28|38.39|38.18|41
1756284600000|2025-08-27 08:50:00|38.43|38.22|38.51|38.3|38.53|38.32|38.41|38.2|22
1756284900000|2025-08-27 08:55:00|38.52|38.31|38.72|38.51|38.73|38.52|38.52|38.31|32
1756285200000|2025-08-27 09:00:00|38.71|38.5|38.67|38.46|38.72|38.51|38.59|38.38|87
1756285500000|2025-08-27 09:05:00|38.68|38.47|38.71|38.5|38.75|38.54|38.68|38.47|40
1756285800000|2025-08-27 09:10:00|38.7|38.49|38.67|38.46|38.7|38.49|38.67|38.46|33
1756286100000|2025-08-27 09:15:00|38.68|38.47|38.75|38.54|38.75|38.54|38.68|38.47|36
1756286400000|2025-08-27 09:20:00|38.74|38.53|38.77|38.56|38.78|38.57|38.74|38.53|22
1756286700000|2025-08-27 09:25:00|38.76|38.55|38.78|38.57|38.79|38.58|38.74|38.53|35
1756287000000|2025-08-27 09:30:00|38.79|38.58|38.77|38.56|38.82|38.61|38.75|38.54|29
1756287300000|2025-08-27 09:35:00|38.76|38.55|38.74|38.53|38.78|38.57|38.7|38.49|64
1756287600000|2025-08-27 09:40:00|38.75|38.54|38.71|38.5|38.75|38.54|38.69|38.48|43
1756287900000|2025-08-27 09:45:00|38.72|38.51|38.72|38.51|38.74|38.53|38.68|38.47|43
1756288200000|2025-08-27 09:50:00|38.73|38.52|38.68|38.47|38.75|38.54|38.68|38.47|34
1756288500000|2025-08-27 09:55:00|38.69|38.48|38.69|38.48|38.71|38.5|38.67|38.46|39
1756288800000|2025-08-27 10:00:00|38.7|38.49|38.74|38.53|38.8|38.59|38.67|38.46|38
1756289100000|2025-08-27 10:05:00|38.75|38.54|38.74|38.53|38.81|38.6|38.74|38.53|44
1756289400000|2025-08-27 10:10:00|38.73|38.52|38.75|38.54|38.75|38.54|38.7|38.49|23
1756289700000|2025-08-27 10:15:00|38.76|38.55|38.79|38.58|38.81|38.6|38.76|38.55|53
1756290000000|2025-08-27 10:20:00|38.78|38.57|38.72|38.51|38.81|38.6|38.71|38.5|81
1756290300000|2025-08-27 10:25:00|38.71|38.5|38.73|38.52|38.76|38.55|38.68|38.47|39
1756290600000|2025-08-27 10:30:00|38.72|38.51|38.69|38.48|38.77|38.56|38.68|38.47|72
1756290900000|2025-08-27 10:35:00|38.7|38.49|38.59|38.38|38.71|38.5|38.58|38.37|108
1756291200000|2025-08-27 10:40:00|38.6|38.39|38.64|38.43|38.65|38.44|38.59|38.38|43
1756291500000|2025-08-27 10:45:00|38.63|38.42|38.64|38.43|38.64|38.43|38.61|38.4|74
1756291800000|2025-08-27 10:50:00|38.65|38.44|38.67|38.46|38.67|38.46|38.63|38.42|41
1756292100000|2025-08-27 10:55:00|38.66|38.45|38.63|38.42|38.66|38.45|38.63|38.42|24
1756292400000|2025-08-27 11:00:00|38.64|38.43|38.71|38.5|38.71|38.5|38.64|38.43|51
1756292700000|2025-08-27 11:05:00|38.7|38.49|38.65|38.44|38.7|38.49|38.64|38.43|44
1756293000000|2025-08-27 11:10:00|38.66|38.45|38.71|38.5|38.71|38.5|38.65|38.44|41
1756293300000|2025-08-27 11:15:00|38.7|38.49|38.7|38.49|38.71|38.5|38.67|38.46|27
1756293600000|2025-08-27 11:20:00|38.71|38.5|38.69|38.48|38.74|38.53|38.68|38.47|51
1756293900000|2025-08-27 11:25:00|38.68|38.47|38.65|38.44|38.7|38.49|38.63|38.42|44
1756294200000|2025-08-27 11:30:00|38.66|38.45|38.57|38.36|38.67|38.46|38.57|38.36|47
1756294500000|2025-08-27 11:35:00|38.58|38.37|38.55|38.34|38.64|38.43|38.54|38.33|52
1756294800000|2025-08-27 11:40:00|38.54|38.33|38.5|38.29|38.55|38.34|38.49|38.28|57
1756295100000|2025-08-27 11:45:00|38.51|38.3|38.51|38.3|38.58|38.37|38.5|38.29|55
1756295400000|2025-08-27 11:50:00|38.52|38.31|38.53|38.32|38.54|38.33|38.49|38.28|54
1756295700000|2025-08-27 11:55:00|38.52|38.31|38.56|38.35|38.59|38.38|38.52|38.31|31
1756296000000|2025-08-27 12:00:00|38.55|38.34|38.58|38.37|38.6|38.39|38.52|38.31|47
1756296300000|2025-08-27 12:05:00|38.59|38.38|38.54|38.33|38.63|38.42|38.53|38.32|83
1756296600000|2025-08-27 12:10:00|38.55|38.34|38.55|38.34|38.57|38.36|38.43|38.22|143
1756296900000|2025-08-27 12:15:00|38.56|38.35|38.5|38.29|38.58|38.37|38.46|38.25|143
1756297200000|2025-08-27 12:20:00|38.51|38.3|38.51|38.3|38.52|38.31|38.42|38.21|92
1756297500000|2025-08-27 12:25:00|38.5|38.29|38.43|38.22|38.53|38.32|38.43|38.22|66
1756297800000|2025-08-27 12:30:00|38.42|38.21|38.45|38.24|38.52|38.31|38.41|38.2|140
1756298100000|2025-08-27 12:35:00|38.46|38.25|38.42|38.21|38.46|38.25|38.4|38.19|84
1756298400000|2025-08-27 12:40:00|38.41|38.2|38.39|38.18|38.44|38.23|38.37|38.16|70
1756298700000|2025-08-27 12:45:00|38.4|38.19|38.48|38.27|38.53|38.32|38.39|38.18|69
1756299000000|2025-08-27 12:50:00|38.49|38.28|38.49|38.28|38.51|38.3|38.44|38.23|44
1756299300000|2025-08-27 12:55:00|38.48|38.27|38.51|38.3|38.53|38.32|38.46|38.25|62
1756299600000|2025-08-27 13:00:00|38.5|38.29|38.5|38.29|38.51|38.3|38.46|38.25|80
1756299900000|2025-08-27 13:05:00|38.49|38.28|38.42|38.21|38.5|38.29|38.42|38.21|59
1756300200000|2025-08-27 13:10:00|38.41|38.2|38.43|38.22|38.44|38.23|38.41|38.2|47
1756300500000|2025-08-27 13:15:00|38.44|38.23|38.48|38.27|38.49|38.28|38.41|38.2|33
1756300800000|2025-08-27 13:20:00|38.49|38.28|38.46|38.25|38.56|38.35|38.46|38.25|45
1756301100000|2025-08-27 13:25:00|38.45|38.24|38.48|38.27|38.53|38.32|38.45|38.24|82
1756301400000|2025-08-27 13:30:00|38.47|38.26|38.37|38.16|38.48|38.27|38.3|38.09|184
1756301700000|2025-08-27 13:35:00|38.38|38.17|38.4|38.19|38.44|38.23|38.36|38.15|110
1756302000000|2025-08-27 13:40:00|38.39|38.18|38.64|38.43|38.77|38.56|38.39|38.18|145
1756302300000|2025-08-27 13:45:00|38.65|38.44|38.69|38.48|38.75|38.54|38.59|38.38|161
1756302600000|2025-08-27 13:50:00|38.7|38.49|38.68|38.47|38.73|38.52|38.59|38.38|69
1756302900000|2025-08-27 13:55:00|38.67|38.46|38.51|38.3|38.68|38.47|38.5|38.29|94
1756303200000|2025-08-27 14:00:00|38.52|38.31|38.38|38.17|38.56|38.35|38.35|38.14|120
1756303500000|2025-08-27 14:05:00|38.39|38.18|38.51|38.3|38.52|38.31|38.39|38.18|66
1756303800000|2025-08-27 14:10:00|38.52|38.31|38.56|38.35|38.6|38.39|38.5|38.29|61
1756304100000|2025-08-27 14:15:00|38.55|38.34|38.69|38.48|38.69|38.48|38.51|38.3|98
1756304400000|2025-08-27 14:20:00|38.68|38.47|38.63|38.42|38.69|38.48|38.6|38.39|88
1756304700000|2025-08-27 14:25:00|38.62|38.41|38.72|38.51|38.74|38.53|38.62|38.41|69
1756305000000|2025-08-27 14:30:00|38.71|38.5|38.95|38.74|38.98|38.77|38.71|38.5|181
1756305300000|2025-08-27 14:35:00|38.94|38.73|38.89|38.68|39.02|38.81|38.88|38.67|138
1756305600000|2025-08-27 14:40:00|38.9|38.69|38.75|38.54|38.92|38.71|38.75|38.54|131
1756305900000|2025-08-27 14:45:00|38.74|38.53|38.69|38.48|38.77|38.56|38.56|38.35|188
1756306200000|2025-08-27 14:50:00|38.68|38.47|38.64|38.43|38.75|38.54|38.61|38.4|164
1756306500000|2025-08-27 14:55:00|38.65|38.44|38.62|38.41|38.65|38.44|38.6|38.39|82
1756306800000|2025-08-27 15:00:00|38.63|38.42|38.63|38.42|38.67|38.46|38.59|38.38|138
1756307100000|2025-08-27 15:05:00|38.62|38.41|38.74|38.53|38.74|38.53|38.59|38.38|98
1756307400000|2025-08-27 15:10:00|38.75|38.54|38.8|38.59|38.84|38.63|38.73|38.52|92
1756307700000|2025-08-27 15:15:00|38.79|38.58|38.79|38.58|38.85|38.64|38.77|38.56|129
1756308000000|2025-08-27 15:20:00|38.78|38.57|38.67|38.46|38.8|38.59|38.66|38.45|161
1756308300000|2025-08-27 15:25:00|38.66|38.45|38.62|38.41|38.68|38.47|38.54|38.33|100
1756308600000|2025-08-27 15:30:00|38.61|38.4|38.59|38.38|38.66|38.45|38.55|38.34|90
1756308900000|2025-08-27 15:35:00|38.58|38.37|38.58|38.37|38.59|38.38|38.5|38.29|81
1756309200000|2025-08-27 15:40:00|38.57|38.36|38.62|38.41|38.63|38.42|38.49|38.28|109
1756309500000|2025-08-27 15:45:00|38.63|38.42|38.71|38.5|38.72|38.51|38.59|38.38|69
1756309800000|2025-08-27 15:50:00|38.7|38.49|38.66|38.45|38.72|38.51|38.66|38.45|108
1756310100000|2025-08-27 15:55:00|38.67|38.46|38.75|38.54|38.75|38.54|38.67|38.46|37
1756310400000|2025-08-27 16:00:00|38.76|38.55|38.51|38.3|38.77|38.56|38.51|38.3|119
1756310700000|2025-08-27 16:05:00|38.5|38.29|38.56|38.35|38.58|38.37|38.49|38.28|69
1756311000000|2025-08-27 16:10:00|38.55|38.34|38.51|38.3|38.56|38.35|38.48|38.27|79
1756311300000|2025-08-27 16:15:00|38.52|38.31|38.62|38.41|38.63|38.42|38.49|38.28|113
1756311600000|2025-08-27 16:20:00|38.63|38.42|38.56|38.35|38.66|38.45|38.56|38.35|106
1756311900000|2025-08-27 16:25:00|38.57|38.36|38.51|38.3|38.61|38.4|38.44|38.23|111
1756312200000|2025-08-27 16:30:00|38.5|38.29|38.45|38.24|38.51|38.3|38.41|38.2|112
1756312500000|2025-08-27 16:35:00|38.44|38.23|38.47|38.26|38.49|38.28|38.39|38.18|65
1756312800000|2025-08-27 16:40:00|38.46|38.25|38.52|38.31|38.56|38.35|38.45|38.24|51
1756313100000|2025-08-27 16:45:00|38.51|38.3|38.6|38.39|38.6|38.39|38.5|38.29|44
1756313400000|2025-08-27 16:50:00|38.62|38.41|38.64|38.43|38.69|38.48|38.62|38.41|38
1756313700000|2025-08-27 16:55:00|38.63|38.42|38.65|38.44|38.67|38.46|38.6|38.39|61
1756314000000|2025-08-27 17:00:00|38.64|38.43|38.58|38.37|38.64|38.43|38.57|38.36|85
1756314300000|2025-08-27 17:05:00|38.57|38.36|38.55|38.34|38.61|38.4|38.5|38.29|63
1756314600000|2025-08-27 17:10:00|38.56|38.35|38.55|38.34|38.59|38.38|38.53|38.32|118
1756314900000|2025-08-27 17:15:00|38.54|38.33|38.54|38.33|38.57|38.36|38.51|38.3|66
1756315200000|2025-08-27 17:20:00|38.55|38.34|38.67|38.46|38.67|38.46|38.53|38.32|70
1756315500000|2025-08-27 17:25:00|38.66|38.45|38.69|38.48|38.73|38.52|38.66|38.45|65
1756315800000|2025-08-27 17:30:00|38.68|38.47|38.66|38.45|38.69|38.48|38.65|38.44|49
1756316100000|2025-08-27 17:35:00|38.65|38.44|38.72|38.51|38.76|38.55|38.65|38.44|42
1756316400000|2025-08-27 17:40:00|38.71|38.5|38.76|38.55|38.77|38.56|38.71|38.5|26
1756316700000|2025-08-27 17:45:00|38.77|38.56|38.79|38.58|38.83|38.62|38.77|38.56|53
1756317000000|2025-08-27 17:50:00|38.8|38.59|38.83|38.62|38.86|38.65|38.78|38.57|45
1756317300000|2025-08-27 17:55:00|38.84|38.63|38.85|38.64|38.87|38.66|38.81|38.6|58
1756317600000|2025-08-27 18:00:00|38.84|38.63|38.93|38.72|38.93|38.72|38.84|38.63|57
1756317900000|2025-08-27 18:05:00|38.94|38.73|38.87|38.66|38.94|38.73|38.87|38.66|66
1756318200000|2025-08-27 18:10:00|38.88|38.67|38.91|38.7|38.93|38.72|38.86|38.65|46
1756318500000|2025-08-27 18:15:00|38.92|38.71|38.85|38.64|38.93|38.72|38.82|38.61|56
1756318800000|2025-08-27 18:20:00|38.86|38.65|38.88|38.67|38.93|38.72|38.85|38.64|51
1756319100000|2025-08-27 18:25:00|38.87|38.66|38.82|38.61|38.88|38.67|38.78|38.57|43
1756319400000|2025-08-27 18:30:00|38.81|38.6|38.72|38.51|38.82|38.61|38.67|38.46|64
1756319700000|2025-08-27 18:35:00|38.73|38.52|38.7|38.49|38.75|38.54|38.7|38.49|30
1756320000000|2025-08-27 18:40:00|38.71|38.5|38.66|38.45|38.73|38.52|38.65|38.44|16
1756320300000|2025-08-27 18:45:00|38.67|38.46|38.67|38.46|38.74|38.53|38.66|38.45|36
1756320600000|2025-08-27 18:50:00|38.68|38.47|38.61|38.4|38.72|38.51|38.61|38.4|52
1756320900000|2025-08-27 18:55:00|38.62|38.41|38.52|38.31|38.64|38.43|38.52|38.31|86
1756321200000|2025-08-27 19:00:00|38.51|38.3|38.58|38.37|38.59|38.38|38.51|38.3|102
1756321500000|2025-08-27 19:05:00|38.57|38.36|38.4|38.19|38.58|38.37|38.31|38.1|138
1756321800000|2025-08-27 19:10:00|38.41|38.2|38.28|38.07|38.47|38.26|38.16|37.95|141
1756322100000|2025-08-27 19:15:00|38.29|38.08|38.42|38.21|38.43|38.22|38.26|38.05|125
1756322400000|2025-08-27 19:20:00|38.41|38.2|38.44|38.23|38.46|38.25|38.39|38.18|127
1756322700000|2025-08-27 19:25:00|38.45|38.24|38.39|38.18|38.5|38.29|38.38|38.17|77
1756323000000|2025-08-27 19:30:00|38.4|38.19|38.48|38.27|38.51|38.3|38.39|38.18|51
1756323300000|2025-08-27 19:35:00|38.47|38.26|38.45|38.24|38.5|38.29|38.43|38.22|106
1756323600000|2025-08-27 19:40:00|38.46|38.25|38.45|38.24|38.49|38.28|38.45|38.24|96
1756323900000|2025-08-27 19:45:00|38.44|38.23|38.4|38.19|38.44|38.23|38.36|38.15|85
1756324200000|2025-08-27 19:50:00|38.39|38.18|38.3|38.09|38.42|38.21|38.3|38.09|97
1756324500000|2025-08-27 19:55:00|38.31|38.1|38.29|38.08|38.32|38.11|38.25|38.04|91
1756324800000|2025-08-27 20:00:00|38.3|38.09|38.23|38.02|38.3|38.09|38.21|38|96
1756325100000|2025-08-27 20:05:00|38.24|38.03|38.22|38.01|38.25|38.04|38|37.79|135
1756325400000|2025-08-27 20:10:00|38.21|38|38.23|38.02|38.23|38.02|38.16|37.95|55
1756325700000|2025-08-27 20:15:00|38.25|38.04|38.48|38.27|38.48|38.27|38.25|38.04|66
1756326000000|2025-08-27 20:20:00|38.47|38.26|38.48|38.27|38.72|38.51|38|37.79|373
1756326300000|2025-08-27 20:25:00|38.46|38.25|38.56|38.35|38.6|38.39|38.38|38.17|261
1756326600000|2025-08-27 20:30:00|38.54|38.33|38.47|38.26|38.69|38.48|38.43|38.22|207
1756326900000|2025-08-27 20:35:00|38.49|38.28|38.46|38.25|38.57|38.36|38.41|38.2|174
1756327200000|2025-08-27 20:40:00|38.45|38.24|38.52|38.31|38.55|38.34|38.42|38.21|126
1756327500000|2025-08-27 20:45:00|38.51|38.3|38.53|38.32|38.56|38.35|38.44|38.23|102
1756327800000|2025-08-27 20:50:00|38.52|38.31|38.45|38.24|38.53|38.32|38.4|38.19|86
1756328100000|2025-08-27 20:55:00|38.44|38.23|38.57|38.36|38.59|38.38|38.44|38.23|67
1756328400000|2025-08-27 21:00:00|38.58|38.37|38.55|38.34|38.6|38.39|38.5|38.29|92
1756328700000|2025-08-27 21:05:00|38.54|38.33|38.64|38.43|38.73|38.52|38.54|38.33|61
1756329000000|2025-08-27 21:10:00|38.65|38.44|38.55|38.34|38.67|38.46|38.53|38.32|91
1756329300000|2025-08-27 21:15:00|38.54|38.33|38.44|38.23|38.58|38.37|38.44|38.23|85
1756329600000|2025-08-27 21:20:00|38.45|38.24|38.4|38.19|38.52|38.31|38.4|38.19|98
1756329900000|2025-08-27 21:25:00|38.41|38.2|38.46|38.25|38.54|38.33|38.4|38.19|76
1756330200000|2025-08-27 21:30:00|38.45|38.24|38.39|38.18|38.54|38.33|38.38|38.17|69
1756330500000|2025-08-27 21:35:00|38.4|38.19|38.35|38.14|38.43|38.22|38.31|38.1|66
1756330800000|2025-08-27 21:40:00|38.36|38.15|38.4|38.19|38.44|38.23|38.36|38.15|25
1756331100000|2025-08-27 21:45:00|38.39|38.18|38.33|38.12|38.39|38.18|38.33|38.12|9
1756331400000|2025-08-27 21:50:00|38.32|38.11|38.12|37.91|38.32|38.11|38.1|37.89|55
1756331700000|2025-08-27 21:55:00|38.11|37.9|38.14|37.93|38.14|37.93|38.05|37.84|44
1756332000000|2025-08-27 22:00:00|38.16|37.95|37.98|37.77|38.17|37.96|37.91|37.7|108
1756332300000|2025-08-27 22:05:00|37.99|37.78|37.92|37.71|37.99|37.78|37.88|37.67|96
1756332600000|2025-08-27 22:10:00|37.91|37.7|38.05|37.84|38.06|37.85|37.91|37.7|60
1756332900000|2025-08-27 22:15:00|38.04|37.83|38.08|37.87|38.15|37.94|38.02|37.81|46
1756333200000|2025-08-27 22:20:00|38.09|37.88|38.09|37.88|38.11|37.9|38.05|37.84|46
1756333500000|2025-08-27 22:25:00|38.08|37.87|38.05|37.84|38.1|37.89|38.01|37.8|34
1756333800000|2025-08-27 22:30:00|38.04|37.83|38.11|37.9|38.13|37.92|38.03|37.82|34
1756334100000|2025-08-27 22:35:00|38.1|37.89|38.1|37.89|38.12|37.91|38.08|37.87|25
1756334400000|2025-08-27 22:40:00|38.09|37.88|38.26|38.05|38.26|38.05|38.08|37.87|29
1756334700000|2025-08-27 22:45:00|38.25|38.04|38.22|38.01|38.25|38.04|38.21|38|30
1756335000000|2025-08-27 22:50:00|38.21|38|38.14|37.93|38.22|38.01|38.12|37.91|30
1756335300000|2025-08-27 22:55:00|38.15|37.94|38.14|37.93|38.17|37.96|38.14|37.93|30
1756335600000|2025-08-27 23:00:00|38.13|37.92|38.11|37.9|38.13|37.92|38.04|37.83|29
1756335900000|2025-08-27 23:05:00|38.13|37.92|38.14|37.93|38.23|38.02|38.13|37.92|43
1756336200000|2025-08-27 23:10:00|38.13|37.92|38.05|37.84|38.15|37.94|38.05|37.84|28
1756336500000|2025-08-27 23:15:00|38.04|37.83|38.02|37.81|38.1|37.89|38|37.79|64
1756336800000|2025-08-27 23:20:00|38.01|37.8|37.98|37.77|38.01|37.8|37.92|37.71|41
1756337100000|2025-08-27 23:25:00|37.97|37.76|38.01|37.8|38.01|37.8|37.96|37.75|19
1756337400000|2025-08-27 23:30:00|38.02|37.81|37.98|37.77|38.08|37.87|37.96|37.75|35
1756337700000|2025-08-27 23:35:00|37.99|37.78|37.96|37.75|37.99|37.78|37.9|37.69|46
1756338000000|2025-08-27 23:40:00|37.95|37.74|37.92|37.71|37.99|37.78|37.92|37.71|38
1756338300000|2025-08-27 23:45:00|37.93|37.72|37.95|37.74|37.99|37.78|37.93|37.72|46
1756338600000|2025-08-27 23:50:00|37.96|37.75|37.95|37.74|38.02|37.81|37.94|37.73|40
1756338900000|2025-08-27 23:55:00|37.94|37.73|38|37.79|38|37.79|37.94|37.73|25
1756339200000|2025-08-28 00:00:00|38.01|37.8|38.08|37.87|38.11|37.9|37.98|37.77|58
1756339500000|2025-08-28 00:05:00|38.07|37.86|38.09|37.88|38.12|37.91|38.05|37.84|47
1756339800000|2025-08-28 00:10:00|38.1|37.89|38.14|37.93|38.15|37.94|38.06|37.85|35
1756340100000|2025-08-28 00:15:00|38.15|37.94|38.06|37.85|38.2|37.99|38|37.79|62
1756340400000|2025-08-28 00:20:00|38.05|37.84|37.89|37.68|38.06|37.85|37.88|37.67|91
1756340700000|2025-08-28 00:25:00|37.9|37.69|37.99|37.78|37.99|37.78|37.89|37.68|52
1756341000000|2025-08-28 00:30:00|37.98|37.77|37.78|37.57|38|37.79|37.78|37.57|45
1756341300000|2025-08-28 00:35:00|37.77|37.56|37.91|37.7|37.92|37.71|37.77|37.56|75
1756341600000|2025-08-28 00:40:00|37.9|37.69|38.01|37.8|38.01|37.8|37.89|37.68|35
1756341900000|2025-08-28 00:45:00|38.04|37.83|38.13|37.92|38.18|37.97|38.04|37.83|51
1756342200000|2025-08-28 00:50:00|38.12|37.91|38.02|37.81|38.12|37.91|38.01|37.8|79
1756342500000|2025-08-28 00:55:00|38.03|37.82|38.06|37.85|38.06|37.85|37.94|37.73|58
1756342800000|2025-08-28 01:00:00|38.05|37.84|38.09|37.88|38.14|37.93|38.05|37.84|56
1756343100000|2025-08-28 01:05:00|38.08|37.87|38.12|37.91|38.14|37.93|38.04|37.83|38
1756343400000|2025-08-28 01:10:00|38.16|37.95|38.19|37.98|38.21|38|38.14|37.93|37
1756343700000|2025-08-28 01:15:00|38.2|37.99|38.26|38.05|38.26|38.05|38.16|37.95|49
1756344000000|2025-08-28 01:20:00|38.25|38.04|38.24|38.03|38.26|38.05|38.21|38|36
1756344300000|2025-08-28 01:25:00|38.23|38.02|38.18|37.97|38.24|38.03|38.17|37.96|34
1756344600000|2025-08-28 01:30:00|38.19|37.98|38.34|38.13|38.37|38.16|38.17|37.96|55
1756344900000|2025-08-28 01:35:00|38.33|38.12|38.26|38.05|38.34|38.13|38.25|38.04|58
1756345200000|2025-08-28 01:40:00|38.27|38.06|38.22|38.01|38.28|38.07|38.21|38|40
1756345500000|2025-08-28 01:45:00|38.23|38.02|38.25|38.04|38.26|38.05|38.19|37.98|23
1756345800000|2025-08-28 01:50:00|38.24|38.03|38.22|38.01|38.26|38.05|38.22|38.01|31
1756346100000|2025-08-28 01:55:00|38.21|38|38.16|37.95|38.21|38|38.16|37.95|48
1756346400000|2025-08-28 02:00:00|38.17|37.96|38.13|37.92|38.18|37.97|38.12|37.91|55
1756346700000|2025-08-28 02:05:00|38.11|37.9|38.13|37.92|38.19|37.98|38.09|37.88|72
1756347000000|2025-08-28 02:10:00|38.12|37.91|38.06|37.85|38.14|37.93|38.06|37.85|69
1756347300000|2025-08-28 02:15:00|38.05|37.84|38.08|37.87|38.08|37.87|38.03|37.82|92
1756347600000|2025-08-28 02:20:00|38.07|37.86|38.09|37.88|38.13|37.92|38.07|37.86|51
1756347900000|2025-08-28 02:25:00|38.1|37.89|38.15|37.94|38.17|37.96|38.09|37.88|63
1756348200000|2025-08-28 02:30:00|38.14|37.93|38.05|37.84|38.19|37.98|38.03|37.82|56
1756348500000|2025-08-28 02:35:00|38.04|37.83|38.08|37.87|38.1|37.89|38.03|37.82|47
1756348800000|2025-08-28 02:40:00|38.09|37.88|38.06|37.85|38.13|37.92|38.06|37.85|32
1756349100000|2025-08-28 02:45:00|38.05|37.84|38.15|37.94|38.15|37.94|38.03|37.82|61
1756349400000|2025-08-28 02:50:00|38.16|37.95|38.13|37.92|38.19|37.98|38.11|37.9|52
1756349700000|2025-08-28 02:55:00|38.14|37.93|38.17|37.96|38.17|37.96|38.1|37.89|72
1756350000000|2025-08-28 03:00:00|38.16|37.95|38.16|37.95|38.17|37.96|38.11|37.9|44
1756350300000|2025-08-28 03:05:00|38.17|37.96|38.24|38.03|38.3|38.09|38.17|37.96|61
1756350600000|2025-08-28 03:10:00|38.25|38.04|38.28|38.07|38.29|38.08|38.22|38.01|74
1756350900000|2025-08-28 03:15:00|38.29|38.08|38.24|38.03|38.32|38.11|38.22|38.01|50
1756351200000|2025-08-28 03:20:00|38.25|38.04|38.2|37.99|38.26|38.05|38.19|37.98|42
1756351500000|2025-08-28 03:25:00|38.19|37.98|38.21|38|38.23|38.02|38.18|37.97|49
1756351800000|2025-08-28 03:30:00|38.22|38.01|38.23|38.02|38.26|38.05|38.21|38|54
1756352100000|2025-08-28 03:35:00|38.24|38.03|38.22|38.01|38.27|38.06|38.22|38.01|37
1756352400000|2025-08-28 03:40:00|38.23|38.02|38.22|38.01|38.24|38.03|38.2|37.99|40
1756352700000|2025-08-28 03:45:00|38.21|38|38.18|37.97|38.21|38|38.15|37.94|82
1756353000000|2025-08-28 03:50:00|38.17|37.96|38.22|38.01|38.22|38.01|38.14|37.93|12
1756353300000|2025-08-28 03:55:00|38.21|38|38.22|38.01|38.25|38.04|38.19|37.98|34
1756353600000|2025-08-28 04:00:00|38.21|38|38.16|37.95|38.23|38.02|38.14|37.93|34
1756353900000|2025-08-28 04:05:00|38.17|37.96|38.27|38.06|38.27|38.06|38.17|37.96|13
1756354200000|2025-08-28 04:10:00|38.26|38.05|38.3|38.09|38.3|38.09|38.22|38.01|43
1756354500000|2025-08-28 04:15:00|38.29|38.08|38.29|38.08|38.33|38.12|38.24|38.03|35
1756354800000|2025-08-28 04:20:00|38.28|38.07|38.25|38.04|38.3|38.09|38.25|38.04|28
1756355100000|2025-08-28 04:25:00|38.26|38.05|38.3|38.09|38.32|38.11|38.23|38.02|32
1756355400000|2025-08-28 04:30:00|38.29|38.08|38.33|38.12|38.34|38.13|38.27|38.06|27
1756355700000|2025-08-28 04:35:00|38.32|38.11|38.32|38.11|38.37|38.16|38.29|38.08|59
1756356000000|2025-08-28 04:40:00|38.33|38.12|38.37|38.16|38.41|38.2|38.33|38.12|51
1756356300000|2025-08-28 04:45:00|38.38|38.17|38.5|38.29|38.5|38.29|38.37|38.16|46
1756356600000|2025-08-28 04:50:00|38.49|38.28|38.56|38.35|38.57|38.36|38.48|38.27|53
1756356900000|2025-08-28 04:55:00|38.55|38.34|38.52|38.31|38.57|38.36|38.5|38.29|66
1756357200000|2025-08-28 05:00:00|38.51|38.3|38.56|38.35|38.57|38.36|38.47|38.26|56
1756357500000|2025-08-28 05:05:00|38.57|38.36|38.55|38.34|38.57|38.36|38.49|38.28|96
1756357800000|2025-08-28 05:10:00|38.54|38.33|38.47|38.26|38.55|38.34|38.46|38.25|51
1756358100000|2025-08-28 05:15:00|38.48|38.27|38.45|38.24|38.49|38.28|38.42|38.21|43
1756358400000|2025-08-28 05:20:00|38.46|38.25|38.4|38.19|38.47|38.26|38.35|38.14|67
1756358700000|2025-08-28 05:25:00|38.41|38.2|38.39|38.18|38.41|38.2|38.37|38.16|97
1756359000000|2025-08-28 05:30:00|38.38|38.17|38.4|38.19|38.41|38.2|38.36|38.15|49
1756359300000|2025-08-28 05:35:00|38.41|38.2|38.43|38.22|38.45|38.24|38.41|38.2|64
1756359600000|2025-08-28 05:40:00|38.44|38.23|38.37|38.16|38.44|38.23|38.37|38.16|32
1756359900000|2025-08-28 05:45:00|38.38|38.17|38.36|38.15|38.4|38.19|38.31|38.1|81
1756360200000|2025-08-28 05:50:00|38.37|38.16|38.33|38.12|38.4|38.19|38.31|38.1|57
1756360500000|2025-08-28 05:55:00|38.34|38.13|38.39|38.18|38.41|38.2|38.33|38.12|52
1756360800000|2025-08-28 06:00:00|38.38|38.17|38.34|38.13|38.4|38.19|38.33|38.12|55
1756361100000|2025-08-28 06:05:00|38.35|38.14|38.34|38.13|38.35|38.14|38.29|38.08|37
1756361400000|2025-08-28 06:10:00|38.33|38.12|38.34|38.13|38.34|38.13|38.28|38.07|54
1756361700000|2025-08-28 06:15:00|38.33|38.12|38.35|38.14|38.36|38.15|38.29|38.08|39
1756362000000|2025-08-28 06:20:00|38.36|38.15|38.35|38.14|38.38|38.17|38.34|38.13|21
1756362300000|2025-08-28 06:25:00|38.34|38.13|38.4|38.19|38.4|38.19|38.32|38.11|19
1756362600000|2025-08-28 06:30:00|38.41|38.2|38.35|38.14|38.41|38.2|38.33|38.12|67
1756362900000|2025-08-28 06:35:00|38.36|38.15|38.37|38.16|38.38|38.17|38.34|38.13|58
1756363200000|2025-08-28 06:40:00|38.36|38.15|38.38|38.17|38.4|38.19|38.35|38.14|25
1756363500000|2025-08-28 06:45:00|38.39|38.18|38.32|38.11|38.39|38.18|38.31|38.1|68
1756363800000|2025-08-28 06:50:00|38.33|38.12|38.36|38.15|38.37|38.16|38.32|38.11|60
1756364100000|2025-08-28 06:55:00|38.37|38.16|38.39|38.18|38.4|38.19|38.35|38.14|43
1756364400000|2025-08-28 07:00:00|38.4|38.19|38.38|38.17|38.4|38.19|38.38|38.17|7
1756367400000|2025-08-28 07:50:00|38.4|38.19|38.42|38.21|38.44|38.23|38.4|38.19|6
1756367700000|2025-08-28 07:55:00|38.43|38.22|38.45|38.24|38.46|38.25|38.41|38.2|15
1756368000000|2025-08-28 08:00:00|38.5|38.29|38.57|38.36|38.64|38.43|38.48|38.27|67
1756368300000|2025-08-28 08:05:00|38.58|38.37|38.67|38.46|38.7|38.49|38.58|38.37|72
1756368600000|2025-08-28 08:10:00|38.66|38.45|38.63|38.42|38.67|38.46|38.63|38.42|52
1756368900000|2025-08-28 08:15:00|38.62|38.41|38.65|38.44|38.66|38.45|38.61|38.4|20
1756375800000|2025-08-28 10:10:00|38.22|38.01|38.26|38.05|38.27|38.06|38.22|38.01|29
1756376100000|2025-08-28 10:15:00|38.27|38.06|38.2|37.99|38.27|38.06|38.2|37.99|16
1756376400000|2025-08-28 10:20:00|38.19|37.98|38.21|38|38.24|38.03|38.18|37.97|21
1756376700000|2025-08-28 10:25:00|38.2|37.99|38.23|38.02|38.24|38.03|38.2|37.99|16
1756377000000|2025-08-28 10:30:00|38.24|38.03|38.25|38.04|38.27|38.06|38.23|38.02|22
1756377300000|2025-08-28 10:35:00|38.24|38.03|38.31|38.1|38.32|38.11|38.24|38.03|38
1756377600000|2025-08-28 10:40:00|38.3|38.09|38.26|38.05|38.31|38.1|38.26|38.05|21
1756377900000|2025-08-28 10:45:00|38.25|38.04|38.27|38.06|38.27|38.06|38.24|38.03|15
1756378200000|2025-08-28 10:50:00|38.26|38.05|38.32|38.11|38.32|38.11|38.26|38.05|13
1756378500000|2025-08-28 10:55:00|38.33|38.12|38.41|38.2|38.41|38.2|38.32|38.11|12
1756378800000|2025-08-28 11:00:00|38.4|38.19|38.31|38.1|38.4|38.19|38.31|38.1|24
1756379100000|2025-08-28 11:05:00|38.32|38.11|38.28|38.07|38.32|38.11|38.24|38.03|29
1756379400000|2025-08-28 11:10:00|38.29|38.08|38.29|38.08|38.32|38.11|38.28|38.07|23
1756379700000|2025-08-28 11:15:00|38.28|38.07|38.34|38.13|38.35|38.14|38.28|38.07|21
1756380000000|2025-08-28 11:20:00|38.35|38.14|38.3|38.09|38.36|38.15|38.29|38.08|26
1756380300000|2025-08-28 11:25:00|38.31|38.1|38.35|38.14|38.36|38.15|38.31|38.1|29
1756380600000|2025-08-28 11:30:00|38.34|38.13|38.42|38.21|38.43|38.22|38.34|38.13|37
1756380900000|2025-08-28 11:35:00|38.43|38.22|38.38|38.17|38.45|38.24|38.37|38.16|26
1756381200000|2025-08-28 11:40:00|38.37|38.16|38.39|38.18|38.41|38.2|38.37|38.16|31
1756381500000|2025-08-28 11:45:00|38.4|38.19|38.42|38.21|38.42|38.21|38.33|38.12|59
1756381800000|2025-08-28 11:50:00|38.41|38.2|38.45|38.24|38.47|38.26|38.38|38.17|31
1756382100000|2025-08-28 11:55:00|38.44|38.23|38.46|38.25|38.46|38.25|38.41|38.2|23
1756382400000|2025-08-28 12:00:00|38.45|38.24|38.41|38.2|38.46|38.25|38.4|38.19|21
1756382700000|2025-08-28 12:05:00|38.42|38.21|38.51|38.3|38.51|38.3|38.42|38.21|10
1756383000000|2025-08-28 12:10:00|38.52|38.31|38.65|38.44|38.65|38.44|38.51|38.3|48
1756383300000|2025-08-28 12:15:00|38.64|38.43|38.62|38.41|38.65|38.44|38.56|38.35|45
1756383600000|2025-08-28 12:20:00|38.63|38.42|38.61|38.4|38.69|38.48|38.6|38.39|33
1756383900000|2025-08-28 12:25:00|38.62|38.41|38.61|38.4|38.63|38.42|38.56|38.35|54
1756384200000|2025-08-28 12:30:00|38.62|38.41|38.66|38.45|38.75|38.54|38.56|38.35|115
1756384500000|2025-08-28 12:35:00|38.65|38.44|38.63|38.42|38.65|38.44|38.57|38.36|64
1756384800000|2025-08-28 12:40:00|38.64|38.43|38.67|38.46|38.68|38.47|38.64|38.43|28
1756385100000|2025-08-28 12:45:00|38.66|38.45|38.66|38.45|38.68|38.47|38.63|38.42|64
1756385400000|2025-08-28 12:50:00|38.67|38.46|38.72|38.51|38.72|38.51|38.65|38.44|46
1756385700000|2025-08-28 12:55:00|38.71|38.5|38.67|38.46|38.74|38.53|38.66|38.45|51
1756386000000|2025-08-28 13:00:00|38.68|38.47|38.69|38.48|38.69|38.48|38.57|38.36|49
1756386300000|2025-08-28 13:05:00|38.68|38.47|38.63|38.42|38.69|38.48|38.61|38.4|37
1756386600000|2025-08-28 13:10:00|38.62|38.41|38.65|38.44|38.65|38.44|38.62|38.41|44
1756386900000|2025-08-28 13:15:00|38.66|38.45|38.67|38.46|38.67|38.46|38.59|38.38|35
1756387200000|2025-08-28 13:20:00|38.68|38.47|38.7|38.49|38.77|38.56|38.67|38.46|62
1756387500000|2025-08-28 13:25:00|38.69|38.48|38.62|38.41|38.69|38.48|38.57|38.36|87
1756387800000|2025-08-28 13:30:00|38.61|38.4|38.63|38.42|38.72|38.51|38.59|38.38|180
1756388100000|2025-08-28 13:35:00|38.62|38.41|38.65|38.44|38.68|38.47|38.56|38.35|162
1756388400000|2025-08-28 13:40:00|38.66|38.45|38.63|38.42|38.7|38.49|38.56|38.35|161
1756388700000|2025-08-28 13:45:00|38.62|38.41|38.51|38.3|38.64|38.43|38.48|38.27|182
1756389000000|2025-08-28 13:50:00|38.5|38.29|38.5|38.29|38.57|38.36|38.47|38.26|166
1756389300000|2025-08-28 13:55:00|38.51|38.3|38.52|38.31|38.56|38.35|38.45|38.24|126
1756389600000|2025-08-28 14:00:00|38.53|38.32|38.56|38.35|38.58|38.37|38.46|38.25|140
1756389900000|2025-08-28 14:05:00|38.57|38.36|38.68|38.47|38.81|38.6|38.56|38.35|113
1756390200000|2025-08-28 14:10:00|38.67|38.46|38.71|38.5|38.81|38.6|38.67|38.46|103
1756390500000|2025-08-28 14:15:00|38.72|38.51|38.77|38.56|38.83|38.62|38.68|38.47|117
1756390800000|2025-08-28 14:20:00|38.78|38.57|38.61|38.4|38.81|38.6|38.61|38.4|62
1756391100000|2025-08-28 14:25:00|38.6|38.39|38.59|38.38|38.61|38.4|38.48|38.27|100
1756391400000|2025-08-28 14:30:00|38.6|38.39|38.51|38.3|38.63|38.42|38.43|38.22|205
1756391700000|2025-08-28 14:35:00|38.52|38.31|38.61|38.4|38.62|38.41|38.49|38.28|117
1756392000000|2025-08-28 14:40:00|38.63|38.42|38.7|38.49|38.75|38.54|38.63|38.42|85
1756392300000|2025-08-28 14:45:00|38.71|38.5|38.77|38.56|38.79|38.58|38.68|38.47|51
1756392600000|2025-08-28 14:50:00|38.78|38.57|38.75|38.54|38.79|38.58|38.7|38.49|68
1756392900000|2025-08-28 14:55:00|38.74|38.53|38.71|38.5|38.79|38.58|38.71|38.5|64
1756393200000|2025-08-28 15:00:00|38.72|38.51|38.75|38.54|38.79|38.58|38.7|38.49|83
1756393500000|2025-08-28 15:05:00|38.74|38.53|38.68|38.47|38.74|38.53|38.68|38.47|79
1756393800000|2025-08-28 15:10:00|38.67|38.46|38.62|38.41|38.69|38.48|38.6|38.39|68
1756394100000|2025-08-28 15:15:00|38.63|38.42|38.61|38.4|38.73|38.52|38.58|38.37|89
1756394400000|2025-08-28 15:20:00|38.6|38.39|38.51|38.3|38.6|38.39|38.48|38.27|139
1756394700000|2025-08-28 15:25:00|38.52|38.31|38.4|38.19|38.52|38.31|38.38|38.17|69
1756395000000|2025-08-28 15:30:00|38.39|38.18|38.43|38.22|38.45|38.24|38.39|38.18|73
1756395300000|2025-08-28 15:35:00|38.44|38.23|38.28|38.07|38.44|38.23|38.28|38.07|104
1756395600000|2025-08-28 15:40:00|38.29|38.08|38.28|38.07|38.31|38.1|38.25|38.04|100
1756395900000|2025-08-28 15:45:00|38.29|38.08|38.11|37.9|38.29|38.08|38.07|37.86|145
1756396200000|2025-08-28 15:50:00|38.12|37.91|38.16|37.95|38.16|37.95|38.08|37.87|61
1756396500000|2025-08-28 15:55:00|38.17|37.96|38.25|38.04|38.27|38.06|38.16|37.95|40
1756396800000|2025-08-28 16:00:00|38.26|38.05|38.36|38.15|38.36|38.15|38.25|38.04|44
1756397100000|2025-08-28 16:05:00|38.37|38.16|38.36|38.15|38.44|38.23|38.36|38.15|42
1756397400000|2025-08-28 16:10:00|38.37|38.16|38.45|38.24|38.45|38.24|38.34|38.13|38
1756397700000|2025-08-28 16:15:00|38.44|38.23|38.48|38.27|38.48|38.27|38.42|38.21|55
1756398000000|2025-08-28 16:20:00|38.49|38.28|38.42|38.21|38.49|38.28|38.41|38.2|62
1756398300000|2025-08-28 16:25:00|38.41|38.2|38.44|38.23|38.46|38.25|38.4|38.19|23
1756398600000|2025-08-28 16:30:00|38.43|38.22|38.28|38.07|38.44|38.23|38.27|38.06|51
1756398900000|2025-08-28 16:35:00|38.29|38.08|38.25|38.04|38.3|38.09|38.21|38|62
1756399200000|2025-08-28 16:40:00|38.24|38.03|38.15|37.94|38.24|38.03|38.15|37.94|44
1756399500000|2025-08-28 16:45:00|38.14|37.93|38.09|37.88|38.14|37.93|38.05|37.84|59
1756399800000|2025-08-28 16:50:00|38.08|37.87|38.02|37.81|38.1|37.89|38.02|37.81|45
1756400100000|2025-08-28 16:55:00|38.01|37.8|37.83|37.62|38.02|37.81|37.83|37.62|104
1756400400000|2025-08-28 17:00:00|37.82|37.61|37.87|37.66|37.93|37.72|37.78|37.57|74
1756400700000|2025-08-28 17:05:00|37.89|37.68|37.86|37.65|37.9|37.69|37.78|37.57|65
1756401000000|2025-08-28 17:10:00|37.85|37.64|37.94|37.73|37.95|37.74|37.84|37.63|55
1756401300000|2025-08-28 17:15:00|37.95|37.74|37.94|37.73|37.96|37.75|37.9|37.69|47
1756401600000|2025-08-28 17:20:00|37.93|37.72|38.01|37.8|38.05|37.84|37.91|37.7|33
1756401900000|2025-08-28 17:25:00|38|37.79|37.99|37.78|38.07|37.86|37.97|37.76|30
1756402200000|2025-08-28 17:30:00|38|37.79|37.94|37.73|38.01|37.8|37.9|37.69|60
1756402500000|2025-08-28 17:35:00|37.95|37.74|37.98|37.77|37.98|37.77|37.92|37.71|44
1756402800000|2025-08-28 17:40:00|37.99|37.78|38|37.79|38.01|37.8|37.97|37.76|20
1756403100000|2025-08-28 17:45:00|38.01|37.8|37.99|37.78|38.04|37.83|37.99|37.78|34
1756403400000|2025-08-28 17:50:00|38|37.79|37.98|37.77|38.02|37.81|37.97|37.76|35
1756403700000|2025-08-28 17:55:00|37.97|37.76|37.98|37.77|38.02|37.81|37.96|37.75|22
1756404000000|2025-08-28 18:00:00|37.99|37.78|37.97|37.76|37.99|37.78|37.93|37.72|28
1756404300000|2025-08-28 18:05:00|37.96|37.75|37.9|37.69|37.97|37.76|37.87|37.66|29
1756404600000|2025-08-28 18:10:00|37.89|37.68|37.87|37.66|37.89|37.68|37.86|37.65|19
1756404900000|2025-08-28 18:15:00|37.86|37.65|37.87|37.66|37.87|37.66|37.81|37.6|36
1756405200000|2025-08-28 18:20:00|37.86|37.65|37.88|37.67|37.89|37.68|37.85|37.64|41
1756405500000|2025-08-28 18:25:00|37.89|37.68|37.95|37.74|37.95|37.74|37.89|37.68|21
1756405800000|2025-08-28 18:30:00|37.94|37.73|37.94|37.73|37.97|37.76|37.9|37.69|45
1756406100000|2025-08-28 18:35:00|37.95|37.74|38.01|37.8|38.01|37.8|37.94|37.73|21
1756406400000|2025-08-28 18:40:00|38|37.79|37.91|37.7|38.03|37.82|37.91|37.7|32
1756406700000|2025-08-28 18:45:00|37.89|37.68|37.82|37.61|37.92|37.71|37.81|37.6|56
1756407000000|2025-08-28 18:50:00|37.83|37.62|37.87|37.66|37.89|37.68|37.81|37.6|58
1756407300000|2025-08-28 18:55:00|37.88|37.67|37.83|37.62|37.88|37.67|37.81|37.6|52
1756407600000|2025-08-28 19:00:00|37.84|37.63|37.81|37.6|37.87|37.66|37.8|37.59|38
1756407900000|2025-08-28 19:05:00|37.82|37.61|37.8|37.59|37.82|37.61|37.73|37.52|85
1756408200000|2025-08-28 19:10:00|37.84|37.63|37.75|37.54|37.85|37.64|37.75|37.54|70
1756408500000|2025-08-28 19:15:00|37.76|37.55|37.67|37.46|37.76|37.55|37.65|37.44|88
1756408800000|2025-08-28 19:20:00|37.68|37.47|37.71|37.5|37.71|37.5|37.66|37.45|68
1756409100000|2025-08-28 19:25:00|37.7|37.49|37.77|37.56|37.77|37.56|37.69|37.48|60
1756409400000|2025-08-28 19:30:00|37.78|37.57|37.75|37.54|37.85|37.64|37.74|37.53|69
1756409700000|2025-08-28 19:35:00|37.76|37.55|37.73|37.52|37.79|37.58|37.7|37.49|78
1756410000000|2025-08-28 19:40:00|37.72|37.51|37.65|37.44|37.72|37.51|37.64|37.43|88
1756410300000|2025-08-28 19:45:00|37.66|37.45|37.65|37.44|37.69|37.48|37.64|37.43|45
1756410600000|2025-08-28 19:50:00|37.66|37.45|37.64|37.43|37.67|37.46|37.62|37.41|65
1756410900000|2025-08-28 19:55:00|37.63|37.42|37.55|37.34|37.65|37.44|37.55|37.34|97
1756411200000|2025-08-28 20:00:00|37.56|37.35|37.7|37.49|37.73|37.52|37.52|37.31|75
1756411500000|2025-08-28 20:05:00|37.69|37.48|37.64|37.43|37.69|37.48|37.63|37.42|70
1756411800000|2025-08-28 20:10:00|37.63|37.42|37.71|37.5|37.71|37.5|37.63|37.42|31
1756412100000|2025-08-28 20:15:00|37.72|37.51|37.76|37.55|37.78|37.57|37.72|37.51|37
1756412400000|2025-08-28 20:20:00|37.77|37.56|37.78|37.57|37.78|37.57|37.76|37.55|22
1756412700000|2025-08-28 20:25:00|37.79|37.58|37.77|37.56|37.8|37.59|37.76|37.55|17
1756413000000|2025-08-28 20:30:00|37.78|37.57|37.79|37.58|37.81|37.6|37.73|37.52|36
1756413300000|2025-08-28 20:35:00|37.8|37.59|37.8|37.59|37.8|37.59|37.76|37.55|27
1756413600000|2025-08-28 20:40:00|37.79|37.58|37.84|37.63|37.84|37.63|37.79|37.58|12
1756413900000|2025-08-28 20:45:00|37.85|37.64|37.83|37.62|37.87|37.66|37.81|37.6|19
1756414200000|2025-08-28 20:50:00|37.82|37.61|37.78|37.57|37.85|37.64|37.78|37.57|33
1756414500000|2025-08-28 20:55:00|37.79|37.58|37.81|37.6|37.84|37.63|37.78|37.57|53
1756414800000|2025-08-28 21:00:00|37.82|37.61|37.87|37.66|37.89|37.68|37.8|37.59|37
1756415100000|2025-08-28 21:05:00|37.88|37.67|37.9|37.69|37.9|37.69|37.86|37.65|25
1756415400000|2025-08-28 21:10:00|37.91|37.7|37.95|37.74|37.95|37.74|37.91|37.7|5
1756415700000|2025-08-28 21:15:00|37.96|37.75|37.96|37.75|37.97|37.76|37.89|37.68|61
1756416000000|2025-08-28 21:20:00|37.97|37.76|37.98|37.77|37.98|37.77|37.95|37.74|28
1756416300000|2025-08-28 21:25:00|37.97|37.76|37.97|37.76|37.98|37.77|37.94|37.73|11
1756416600000|2025-08-28 21:30:00|37.96|37.75|37.98|37.77|37.98|37.77|37.96|37.75|9
1756416900000|2025-08-28 21:35:00|37.99|37.78|37.98|37.77|37.99|37.78|37.98|37.77|4
1756417200000|2025-08-28 21:40:00|37.99|37.78|37.98|37.77|37.99|37.78|37.97|37.76|6
1756417500000|2025-08-28 21:45:00|37.99|37.78|38.01|37.8|38.01|37.8|37.99|37.78|3
1756417800000|2025-08-28 21:50:00|38.02|37.81|38.04|37.83|38.05|37.84|38.02|37.81|4
1756418100000|2025-08-28 21:55:00|38.03|37.82|38.03|37.82|38.03|37.82|38.03|37.82|1
1756418400000|2025-08-28 22:00:00|38.02|37.81|38.06|37.85|38.06|37.85|38.02|37.81|7
1756418700000|2025-08-28 22:05:00|38.07|37.86|38.11|37.9|38.11|37.9|38.07|37.86|8
1756419000000|2025-08-28 22:10:00|38.12|37.91|38.12|37.91|38.13|37.92|38.1|37.89|19
1756419300000|2025-08-28 22:15:00|38.13|37.92|38.18|37.97|38.19|37.98|38.12|37.91|21
1756419600000|2025-08-28 22:20:00|38.19|37.98|38.32|38.11|38.33|38.12|38.19|37.98|22
1756419900000|2025-08-28 22:25:00|38.31|38.1|38.36|38.15|38.36|38.15|38.31|38.1|8
1756420200000|2025-08-28 22:30:00|38.46|38.25|38.46|38.25|38.5|38.29|38.45|38.24|32
1756420500000|2025-08-28 22:35:00|38.45|38.24|38.42|38.21|38.46|38.25|38.35|38.14|42
1756420800000|2025-08-28 22:40:00|38.43|38.22|38.4|38.19|38.44|38.23|38.37|38.16|34
1756421100000|2025-08-28 22:45:00|38.39|38.18|38.4|38.19|38.42|38.21|38.36|38.15|52
1756421400000|2025-08-28 22:50:00|38.39|38.18|38.43|38.22|38.44|38.23|38.38|38.17|57
1756421700000|2025-08-28 22:55:00|38.44|38.23|38.39|38.18|38.44|38.23|38.39|38.18|24
1756422000000|2025-08-28 23:00:00|38.4|38.19|38.43|38.22|38.44|38.23|38.39|38.18|44
1756422300000|2025-08-28 23:05:00|38.44|38.23|38.45|38.24|38.48|38.27|38.43|38.22|20
1756422600000|2025-08-28 23:10:00|38.44|38.23|38.29|38.08|38.44|38.23|38.27|38.06|48
1756422900000|2025-08-28 23:15:00|38.3|38.09|38.28|38.07|38.36|38.15|38.28|38.07|61
1756423200000|2025-08-28 23:20:00|38.29|38.08|38.3|38.09|38.31|38.1|38.25|38.04|32
1756423500000|2025-08-28 23:25:00|38.31|38.1|38.29|38.08|38.32|38.11|38.26|38.05|31
1756423800000|2025-08-28 23:30:00|38.28|38.07|38.29|38.08|38.3|38.09|38.26|38.05|38
1756424100000|2025-08-28 23:35:00|38.3|38.09|38.39|38.18|38.4|38.19|38.28|38.07|57
1756424400000|2025-08-28 23:40:00|38.4|38.19|38.36|38.15|38.4|38.19|38.35|38.14|49
1756424700000|2025-08-28 23:45:00|38.37|38.16|38.31|38.1|38.38|38.17|38.31|38.1|42
1756425000000|2025-08-28 23:50:00|38.3|38.09|38.3|38.09|38.31|38.1|38.26|38.05|26
1756425300000|2025-08-28 23:55:00|38.31|38.1|38.32|38.11|38.32|38.11|38.29|38.08|18
1756425600000|2025-08-29 00:00:00|38.31|38.1|38.31|38.1|38.33|38.12|38.28|38.07|53
1756425900000|2025-08-29 00:05:00|38.3|38.09|38.28|38.07|38.35|38.14|38.28|38.07|28
1756426200000|2025-08-29 00:10:00|38.27|38.06|38.27|38.06|38.35|38.14|38.27|38.06|49
1756426500000|2025-08-29 00:15:00|38.26|38.05|38.19|37.98|38.33|38.12|38.19|37.98|55
1756426800000|2025-08-29 00:20:00|38.2|37.99|38.11|37.9|38.26|38.05|38.11|37.9|85
1756427100000|2025-08-29 00:25:00|38.12|37.91|38.32|38.11|38.35|38.14|38.12|37.91|107
1756427400000|2025-08-29 00:30:00|38.31|38.1|38.13|37.92|38.32|38.11|38.12|37.91|135
1756427700000|2025-08-29 00:35:00|38.14|37.93|38.08|37.87|38.15|37.94|38.04|37.83|84
1756428000000|2025-08-29 00:40:00|38.07|37.86|38.02|37.81|38.08|37.87|38.02|37.81|66
1756428300000|2025-08-29 00:45:00|38.01|37.8|38.05|37.84|38.06|37.85|37.99|37.78|67
1756428600000|2025-08-29 00:50:00|38.06|37.85|37.97|37.76|38.09|37.88|37.95|37.74|64
1756428900000|2025-08-29 00:55:00|37.98|37.77|37.97|37.76|37.98|37.77|37.95|37.74|52
1756429200000|2025-08-29 01:00:00|37.98|37.77|37.89|37.68|38|37.79|37.88|37.67|67
1756429500000|2025-08-29 01:05:00|37.9|37.69|37.83|37.62|37.9|37.69|37.78|37.57|90
1756429800000|2025-08-29 01:10:00|37.84|37.63|37.81|37.6|37.84|37.63|37.77|37.56|102
1756430100000|2025-08-29 01:15:00|37.8|37.59|37.68|37.47|37.83|37.62|37.68|37.47|73
1756430400000|2025-08-29 01:20:00|37.69|37.48|37.62|37.41|37.69|37.48|37.58|37.37|86
1756430700000|2025-08-29 01:25:00|37.63|37.42|37.65|37.44|37.71|37.5|37.62|37.41|53
1756431000000|2025-08-29 01:30:00|37.66|37.45|37.73|37.52|37.78|37.57|37.65|37.44|76
1756431300000|2025-08-29 01:35:00|37.72|37.51|37.8|37.59|37.82|37.61|37.72|37.51|61
1756431600000|2025-08-29 01:40:00|37.79|37.58|37.76|37.55|37.83|37.62|37.75|37.54|34
1756431900000|2025-08-29 01:45:00|37.77|37.56|37.71|37.5|37.78|37.57|37.67|37.46|59
1756432200000|2025-08-29 01:50:00|37.72|37.51|37.69|37.48|37.72|37.51|37.67|37.46|42
1756432500000|2025-08-29 01:55:00|37.68|37.47|37.66|37.45|37.7|37.49|37.66|37.45|33
1756432800000|2025-08-29 02:00:00|37.67|37.46|37.71|37.5|37.71|37.5|37.61|37.4|44
1756433100000|2025-08-29 02:05:00|37.7|37.49|37.73|37.52|37.77|37.56|37.68|37.47|27
1756433400000|2025-08-29 02:10:00|37.74|37.53|37.89|37.68|37.91|37.7|37.74|37.53|63
1756433700000|2025-08-29 02:15:00|37.88|37.67|37.83|37.62|37.89|37.68|37.79|37.58|60
1756434000000|2025-08-29 02:20:00|37.84|37.63|37.97|37.76|37.99|37.78|37.83|37.62|35
1756434300000|2025-08-29 02:25:00|37.96|37.75|37.92|37.71|37.97|37.76|37.91|37.7|55
1756434600000|2025-08-29 02:30:00|37.91|37.7|37.9|37.69|37.95|37.74|37.87|37.66|52
1756434900000|2025-08-29 02:35:00|37.89|37.68|37.89|37.68|37.92|37.71|37.85|37.64|52
1756435200000|2025-08-29 02:40:00|37.88|37.67|37.92|37.71|37.94|37.73|37.88|37.67|50
1756435500000|2025-08-29 02:45:00|37.93|37.72|37.93|37.72|37.94|37.73|37.88|37.67|67
1756435800000|2025-08-29 02:50:00|37.94|37.73|37.87|37.66|37.95|37.74|37.86|37.65|55
1756436100000|2025-08-29 02:55:00|37.86|37.65|37.88|37.67|37.92|37.71|37.86|37.65|53
1756436400000|2025-08-29 03:00:00|37.87|37.66|37.83|37.62|37.96|37.75|37.83|37.62|41
1756436700000|2025-08-29 03:05:00|37.82|37.61|37.88|37.67|37.88|37.67|37.75|37.54|62
1756437000000|2025-08-29 03:10:00|37.89|37.68|37.75|37.54|37.89|37.68|37.74|37.53|67
1756437300000|2025-08-29 03:15:00|37.76|37.55|37.78|37.57|37.78|37.57|37.71|37.5|60
1756437600000|2025-08-29 03:20:00|37.79|37.58|37.75|37.54|37.8|37.59|37.73|37.52|52
1756437900000|2025-08-29 03:25:00|37.74|37.53|37.77|37.56|37.79|37.58|37.72|37.51|30
1756438200000|2025-08-29 03:30:00|37.78|37.57|37.64|37.43|37.79|37.58|37.63|37.42|73
1756438500000|2025-08-29 03:35:00|37.65|37.44|37.73|37.52|37.73|37.52|37.63|37.42|71
1756438800000|2025-08-29 03:40:00|37.74|37.53|37.74|37.53|37.78|37.57|37.73|37.52|52
1756439100000|2025-08-29 03:45:00|37.75|37.54|37.75|37.54|37.8|37.59|37.7|37.49|109
1756439400000|2025-08-29 03:50:00|37.76|37.55|37.73|37.52|37.79|37.58|37.72|37.51|48
1756439700000|2025-08-29 03:55:00|37.74|37.53|37.66|37.45|37.74|37.53|37.65|37.44|39
1756440000000|2025-08-29 04:00:00|37.67|37.46|37.63|37.42|37.68|37.47|37.62|37.41|32
1756440300000|2025-08-29 04:05:00|37.62|37.41|37.6|37.39|37.65|37.44|37.57|37.36|34
1756440600000|2025-08-29 04:10:00|37.61|37.4|37.56|37.35|37.62|37.41|37.55|37.34|43
1756440900000|2025-08-29 04:15:00|37.57|37.36|37.64|37.43|37.64|37.43|37.54|37.33|52
1756441200000|2025-08-29 04:20:00|37.63|37.42|37.61|37.4|37.63|37.42|37.57|37.36|58
1756441500000|2025-08-29 04:25:00|37.6|37.39|37.59|37.38|37.62|37.41|37.58|37.37|42
1756441800000|2025-08-29 04:30:00|37.6|37.39|37.5|37.29|37.6|37.39|37.5|37.29|62
1756442100000|2025-08-29 04:35:00|37.51|37.3|37.52|37.31|37.55|37.34|37.5|37.29|36
1756442400000|2025-08-29 04:40:00|37.53|37.32|37.55|37.34|37.57|37.36|37.52|37.31|37
1756442700000|2025-08-29 04:45:00|37.54|37.33|37.55|37.34|37.57|37.36|37.52|37.31|40
1756443000000|2025-08-29 04:50:00|37.54|37.33|37.48|37.27|37.56|37.35|37.46|37.25|67
1756443300000|2025-08-29 04:55:00|37.45|37.24|37.42|37.21|37.45|37.24|37.4|37.19|44
1756443600000|2025-08-29 05:00:00|37.43|37.22|37.38|37.17|37.44|37.23|37.38|37.17|34
1756443900000|2025-08-29 05:05:00|37.37|37.16|37.35|37.14|37.37|37.16|37.31|37.1|80
1756444200000|2025-08-29 05:10:00|37.34|37.13|37.34|37.13|37.36|37.15|37.28|37.07|50
1756444500000|2025-08-29 05:15:00|37.33|37.12|37.33|37.12|37.37|37.16|37.29|37.08|79
1756444800000|2025-08-29 05:20:00|37.34|37.13|37.37|37.16|37.37|37.16|37.31|37.1|44
1756445100000|2025-08-29 05:25:00|37.36|37.15|37.31|37.1|37.37|37.16|37.28|37.07|42
1756445400000|2025-08-29 05:30:00|37.3|37.09|37.39|37.18|37.39|37.18|37.28|37.07|28
1756445700000|2025-08-29 05:35:00|37.38|37.17|37.41|37.2|37.45|37.24|37.37|37.16|32
1756446000000|2025-08-29 05:40:00|37.4|37.19|37.43|37.22|37.45|37.24|37.39|37.18|64
1756446300000|2025-08-29 05:45:00|37.42|37.21|37.48|37.27|37.5|37.29|37.41|37.2|63
1756446600000|2025-08-29 05:50:00|37.47|37.26|37.37|37.16|37.48|37.27|37.35|37.14|55
1756446900000|2025-08-29 05:55:00|37.36|37.15|37.4|37.19|37.41|37.2|37.36|37.15|35
1756447200000|2025-08-29 06:00:00|37.41|37.2|37.28|37.07|37.42|37.21|37.28|37.07|41
1756447500000|2025-08-29 06:05:00|37.26|37.05|37.23|37.02|37.29|37.08|37.23|37.02|69
1756447800000|2025-08-29 06:10:00|37.24|37.03|37.17|36.96|37.25|37.04|37.17|36.96|60
1756448100000|2025-08-29 06:15:00|37.16|36.95|37.12|36.91|37.17|36.96|37.11|36.9|59
1756448400000|2025-08-29 06:20:00|37.11|36.9|37.11|36.9|37.11|36.9|37.1|36.89|101
1756448700000|2025-08-29 06:25:00|37.1|36.89|37.09|36.88|37.1|36.89|37.08|36.87|12
1756449000000|2025-08-29 06:30:00|37.1|36.89|37.09|36.88|37.1|36.89|37.08|36.87|26
1756449300000|2025-08-29 06:35:00|37.08|36.87|37.1|36.89|37.11|36.9|37.05|36.84|66
1756449600000|2025-08-29 06:40:00|37.11|36.9|37.19|36.98|37.19|36.98|37.11|36.9|101
1756449900000|2025-08-29 06:45:00|37.18|36.97|37.19|36.98|37.22|37.01|37.15|36.94|59
1756450200000|2025-08-29 06:50:00|37.18|36.97|37.17|36.96|37.19|36.98|37.15|36.94|110
1756450500000|2025-08-29 06:55:00|37.16|36.95|37.15|36.94|37.17|36.96|37.14|36.93|8
1756450800000|2025-08-29 07:00:00|37.14|36.93|37.1|36.89|37.15|36.94|36.95|36.74|79
1756451100000|2025-08-29 07:05:00|37.09|36.88|36.91|36.7|37.09|36.88|36.89|36.68|66
1756451400000|2025-08-29 07:10:00|36.9|36.69|36.84|36.63|36.95|36.74|36.83|36.62|141
1756451700000|2025-08-29 07:15:00|36.83|36.62|36.85|36.64|36.86|36.65|36.81|36.6|92
1756452000000|2025-08-29 07:20:00|36.84|36.63|36.79|36.58|36.85|36.64|36.79|36.58|41
1756452300000|2025-08-29 07:25:00|36.8|36.59|36.76|36.55|36.81|36.6|36.71|36.5|85
1756452600000|2025-08-29 07:30:00|36.77|36.56|36.82|36.61|36.89|36.68|36.75|36.54|87
1756452900000|2025-08-29 07:35:00|36.83|36.62|36.78|36.57|36.85|36.64|36.77|36.56|99
1756453200000|2025-08-29 07:40:00|36.79|36.58|36.77|36.56|36.82|36.61|36.75|36.54|39
1756453500000|2025-08-29 07:45:00|36.76|36.55|36.76|36.55|36.84|36.63|36.75|36.54|63
1756453800000|2025-08-29 07:50:00|36.77|36.56|36.71|36.5|36.77|36.56|36.7|36.49|56
1756454100000|2025-08-29 07:55:00|36.72|36.51|36.65|36.44|36.72|36.51|36.61|36.4|89
1756454400000|2025-08-29 08:00:00|36.67|36.46|36.73|36.52|36.82|36.61|36.66|36.45|82
1756454700000|2025-08-29 08:05:00|36.72|36.51|36.61|36.4|36.75|36.54|36.6|36.39|114
1756455000000|2025-08-29 08:10:00|36.62|36.41|36.61|36.4|36.65|36.44|36.58|36.37|111
1756455300000|2025-08-29 08:15:00|36.6|36.39|36.58|36.37|36.62|36.41|36.55|36.34|108
1756455600000|2025-08-29 08:20:00|36.57|36.36|36.56|36.35|36.63|36.42|36.52|36.31|163
1756455900000|2025-08-29 08:25:00|36.57|36.36|36.56|36.35|36.61|36.4|36.55|36.34|90
1756456200000|2025-08-29 08:30:00|36.55|36.34|36.59|36.38|36.6|36.39|36.54|36.33|123
1756456500000|2025-08-29 08:35:00|36.57|36.36|36.57|36.36|36.6|36.39|36.51|36.3|125
1756456800000|2025-08-29 08:40:00|36.56|36.35|36.55|36.34|36.58|36.37|36.53|36.32|84
1756457100000|2025-08-29 08:45:00|36.54|36.33|36.51|36.3|36.57|36.36|36.51|36.3|44
1756457400000|2025-08-29 08:50:00|36.52|36.31|36.4|36.19|36.52|36.31|36.39|36.18|41
1756457700000|2025-08-29 08:55:00|36.41|36.2|36.33|36.12|36.41|36.2|36.31|36.1|59
1756458000000|2025-08-29 09:00:00|36.32|36.11|36.15|35.94|36.33|36.12|36.14|35.93|108
1756458300000|2025-08-29 09:05:00|36.16|35.95|36.17|35.96|36.22|36.01|36.13|35.92|81
1756458600000|2025-08-29 09:10:00|36.16|35.95|36.15|35.94|36.21|36|36.14|35.93|31
1756458900000|2025-08-29 09:15:00|36.14|35.93|36.44|36.23|36.44|36.23|36.14|35.93|26
1756459200000|2025-08-29 09:20:00|36.46|36.25|36.43|36.22|36.51|36.3|36.42|36.21|50
1756459500000|2025-08-29 09:25:00|36.44|36.23|36.44|36.23|36.47|36.26|36.4|36.19|71
1756459800000|2025-08-29 09:30:00|36.45|36.24|36.38|36.17|36.47|36.26|36.38|36.17|40
1756460100000|2025-08-29 09:35:00|36.39|36.18|36.42|36.21|36.46|36.25|36.38|36.17|48
1756460400000|2025-08-29 09:40:00|36.43|36.22|36.4|36.19|36.43|36.22|36.37|36.16|19
1756460700000|2025-08-29 09:45:00|36.41|36.2|36.51|36.3|36.53|36.32|36.41|36.2|46
1756461000000|2025-08-29 09:50:00|36.5|36.29|36.52|36.31|36.52|36.31|36.48|36.27|38
1756461300000|2025-08-29 09:55:00|36.51|36.3|36.49|36.28|36.52|36.31|36.46|36.25|26
1756461600000|2025-08-29 10:00:00|36.48|36.27|36.6|36.39|36.6|36.39|36.47|36.26|59
1756461900000|2025-08-29 10:05:00|36.59|36.38|36.65|36.44|36.66|36.45|36.59|36.38|31
1756462200000|2025-08-29 10:10:00|36.64|36.43|36.65|36.44|36.67|36.46|36.62|36.41|24
1756462500000|2025-08-29 10:15:00|36.66|36.45|36.7|36.49|36.7|36.49|36.64|36.43|44
1756462800000|2025-08-29 10:20:00|36.75|36.54|36.72|36.51|36.75|36.54|36.66|36.45|39
1756463100000|2025-08-29 10:25:00|36.73|36.52|36.77|36.56|36.78|36.57|36.73|36.52|23
1756463400000|2025-08-29 10:30:00|36.76|36.55|36.7|36.49|36.77|36.56|36.64|36.43|70
1756463700000|2025-08-29 10:35:00|36.71|36.5|36.67|36.46|36.71|36.5|36.63|36.42|33
1756464000000|2025-08-29 10:40:00|36.66|36.45|36.55|36.34|36.69|36.48|36.55|36.34|50
1756464300000|2025-08-29 10:45:00|36.54|36.33|36.57|36.36|36.64|36.43|36.54|36.33|30
1756464600000|2025-08-29 10:50:00|36.56|36.35|36.59|36.38|36.6|36.39|36.5|36.29|60
1756464900000|2025-08-29 10:55:00|36.6|36.39|36.6|36.39|36.62|36.41|36.58|36.37|27
1756465200000|2025-08-29 11:00:00|36.61|36.4|36.54|36.33|36.68|36.47|36.5|36.29|103
1756465500000|2025-08-29 11:05:00|36.53|36.32|36.49|36.28|36.53|36.32|36.44|36.23|79
1756465800000|2025-08-29 11:10:00|36.51|36.3|36.51|36.3|36.58|36.37|36.51|36.3|83
1756466100000|2025-08-29 11:15:00|36.5|36.29|36.47|36.26|36.52|36.31|36.47|36.26|88
1756466400000|2025-08-29 11:20:00|36.46|36.25|36.45|36.24|36.49|36.28|36.44|36.23|72
1756466700000|2025-08-29 11:25:00|36.46|36.25|36.5|36.29|36.52|36.31|36.45|36.24|67
1756467000000|2025-08-29 11:30:00|36.49|36.28|36.54|36.33|36.54|36.33|36.46|36.25|42
1756467300000|2025-08-29 11:35:00|36.55|36.34|36.46|36.25|36.55|36.34|36.45|36.24|101
1756467600000|2025-08-29 11:40:00|36.45|36.24|36.44|36.23|36.46|36.25|36.42|36.21|146
1756467900000|2025-08-29 11:45:00|36.43|36.22|36.45|36.24|36.48|36.27|36.43|36.22|45
1756468200000|2025-08-29 11:50:00|36.44|36.23|36.42|36.21|36.44|36.23|36.41|36.2|41
1756468500000|2025-08-29 11:55:00|36.44|36.23|36.38|36.17|36.44|36.23|36.38|36.17|27
1756468800000|2025-08-29 12:00:00|36.37|36.16|36.38|36.17|36.44|36.23|36.37|36.16|55
1756469100000|2025-08-29 12:05:00|36.37|36.16|36.43|36.22|36.43|36.22|36.34|36.13|109
1756469400000|2025-08-29 12:10:00|36.42|36.21|36.44|36.23|36.51|36.3|36.42|36.21|37
1756469700000|2025-08-29 12:15:00|36.43|36.22|36.36|36.15|36.43|36.22|36.36|36.15|88
1756470000000|2025-08-29 12:20:00|36.37|36.16|36.42|36.21|36.44|36.23|36.34|36.13|102
1756470300000|2025-08-29 12:25:00|36.41|36.2|36.41|36.2|36.42|36.21|36.35|36.14|80
1756470600000|2025-08-29 12:30:00|36.42|36.21|36.7|36.49|37.1|36.89|36.41|36.2|281
1756470900000|2025-08-29 12:35:00|36.69|36.48|36.57|36.36|36.69|36.48|36.45|36.24|156
1756471200000|2025-08-29 12:40:00|36.58|36.37|36.44|36.23|36.59|36.38|36.38|36.17|128
1756471500000|2025-08-29 12:45:00|36.43|36.22|36.53|36.32|36.59|36.38|36.41|36.2|124
1756471800000|2025-08-29 12:50:00|36.52|36.31|36.44|36.23|36.52|36.31|36.43|36.22|114
1756472100000|2025-08-29 12:55:00|36.42|36.21|36.41|36.2|36.44|36.23|36.34|36.13|69
1756472400000|2025-08-29 13:00:00|36.42|36.21|36.31|36.1|36.45|36.24|36.28|36.07|65
1756472700000|2025-08-29 13:05:00|36.32|36.11|36.32|36.11|36.35|36.14|36.24|36.03|82
1756473000000|2025-08-29 13:10:00|36.31|36.1|36.34|36.13|36.35|36.14|36.28|36.07|62
1756473300000|2025-08-29 13:15:00|36.33|36.12|36.23|36.02|36.35|36.14|36.23|36.02|91
1756473600000|2025-08-29 13:20:00|36.22|36.01|36.24|36.03|36.29|36.08|36.22|36.01|70
1756473900000|2025-08-29 13:25:00|36.25|36.04|36.31|36.1|36.36|36.15|36.24|36.03|56
1756474200000|2025-08-29 13:30:00|36.28|36.07|36.24|36.03|36.28|36.07|36.16|35.95|116
1756474500000|2025-08-29 13:35:00|36.23|36.02|36.13|35.92|36.29|36.08|36.13|35.92|123
1756474800000|2025-08-29 13:40:00|36.11|35.9|36.18|35.97|36.25|36.04|36.08|35.87|117
1756475100000|2025-08-29 13:45:00|36.19|35.98|36.09|35.88|36.19|35.98|35.89|35.68|199
1756475400000|2025-08-29 13:50:00|36.1|35.89|36.11|35.9|36.23|36.02|36.1|35.89|113
1756475700000|2025-08-29 13:55:00|36.12|35.91|36.06|35.85|36.15|35.94|36|35.79|95
1756476000000|2025-08-29 14:00:00|36.08|35.87|35.9|35.69|36.22|36.01|35.9|35.69|137
1756476300000|2025-08-29 14:05:00|35.89|35.68|35.9|35.69|35.95|35.74|35.61|35.4|258
1756476600000|2025-08-29 14:10:00|35.89|35.68|36.09|35.88|36.09|35.88|35.88|35.67|146
1756476900000|2025-08-29 14:15:00|36.08|35.87|36.21|36|36.21|36|35.96|35.75|138
1756477200000|2025-08-29 14:20:00|36.22|36.01|36.2|35.99|36.3|36.09|36.19|35.98|74
1756477500000|2025-08-29 14:25:00|36.19|35.98|36.08|35.87|36.2|35.99|35.97|35.76|153
1756477800000|2025-08-29 14:30:00|36.07|35.86|36.12|35.91|36.13|35.92|35.99|35.78|91
1756478100000|2025-08-29 14:35:00|36.11|35.9|36.04|35.83|36.14|35.93|35.97|35.76|101
1756478400000|2025-08-29 14:40:00|36.05|35.84|35.98|35.77|36.1|35.89|35.97|35.76|91
1756478700000|2025-08-29 14:45:00|35.97|35.76|36.06|35.85|36.11|35.9|35.94|35.73|88
1756479000000|2025-08-29 14:50:00|36.07|35.86|36|35.79|36.08|35.87|35.95|35.74|96
1756479300000|2025-08-29 14:55:00|35.99|35.78|35.94|35.73|36|35.79|35.87|35.66|81
1756479600000|2025-08-29 15:00:00|35.95|35.74|35.97|35.76|36.01|35.8|35.93|35.72|99
1756479900000|2025-08-29 15:05:00|35.96|35.75|36.05|35.84|36.09|35.88|35.95|35.74|97
1756480200000|2025-08-29 15:10:00|36.04|35.83|36.04|35.83|36.07|35.86|36|35.79|55
1756480500000|2025-08-29 15:15:00|36.05|35.84|36.11|35.9|36.17|35.96|36.05|35.84|89
1756480800000|2025-08-29 15:20:00|36.1|35.89|36.13|35.92|36.16|35.95|36.07|35.86|79
1756481100000|2025-08-29 15:25:00|36.14|35.93|36.11|35.9|36.17|35.96|36.08|35.87|90
1756481400000|2025-08-29 15:30:00|36.12|35.91|36.19|35.98|36.22|36.01|36.09|35.88|91
1756481700000|2025-08-29 15:35:00|36.2|35.99|36.13|35.92|36.23|36.02|36.11|35.9|100
1756482000000|2025-08-29 15:40:00|36.14|35.93|36.17|35.96|36.17|35.96|36.11|35.9|49
1756482300000|2025-08-29 15:45:00|36.16|35.95|36.16|35.95|36.19|35.98|36.14|35.93|71
1756482600000|2025-08-29 15:50:00|36.15|35.94|36.14|35.93|36.19|35.98|36.09|35.88|109
1756482900000|2025-08-29 15:55:00|36.15|35.94|36.07|35.86|36.17|35.96|35.97|35.76|102
1756483200000|2025-08-29 16:00:00|36.08|35.87|35.86|35.65|36.1|35.89|35.85|35.64|121
1756483500000|2025-08-29 16:05:00|35.85|35.64|35.93|35.72|35.95|35.74|35.81|35.6|151
1756483800000|2025-08-29 16:10:00|35.94|35.73|36.07|35.86|36.11|35.9|35.93|35.72|99
1756484100000|2025-08-29 16:15:00|36.08|35.87|35.96|35.75|36.09|35.88|35.96|35.75|93
1756484400000|2025-08-29 16:20:00|35.97|35.76|36.05|35.84|36.08|35.87|35.97|35.76|111
1756484700000|2025-08-29 16:25:00|36.04|35.83|36|35.79|36.05|35.84|35.99|35.78|97
1756485000000|2025-08-29 16:30:00|36.01|35.8|36.06|35.85|36.06|35.85|35.99|35.78|82
1756485300000|2025-08-29 16:35:00|36.05|35.84|36.14|35.93|36.14|35.93|36.03|35.82|65
1756485600000|2025-08-29 16:40:00|36.13|35.92|36.15|35.94|36.23|36.02|36.13|35.92|48
1756485900000|2025-08-29 16:45:00|36.16|35.95|36.1|35.89|36.19|35.98|36.08|35.87|51
1756486200000|2025-08-29 16:50:00|36.11|35.9|36.17|35.96|36.19|35.98|36.1|35.89|40
1756486500000|2025-08-29 16:55:00|36.16|35.95|36.14|35.93|36.17|35.96|36.14|35.93|17
1756486800000|2025-08-29 17:00:00|36.12|35.91|36.01|35.8|36.12|35.91|36|35.79|42
1756487100000|2025-08-29 17:05:00|36.02|35.81|35.9|35.69|36.02|35.81|35.86|35.65|81
1756487400000|2025-08-29 17:10:00|35.89|35.68|35.82|35.61|35.89|35.68|35.81|35.6|106
1756487700000|2025-08-29 17:15:00|35.83|35.62|35.83|35.62|35.86|35.65|35.76|35.55|150
1756488000000|2025-08-29 17:20:00|35.84|35.63|35.96|35.75|35.96|35.75|35.84|35.63|60
1756488300000|2025-08-29 17:25:00|35.97|35.76|35.88|35.67|36.03|35.82|35.87|35.66|79
1756488600000|2025-08-29 17:30:00|35.89|35.68|35.92|35.71|35.99|35.78|35.85|35.64|85
1756488900000|2025-08-29 17:35:00|35.93|35.72|35.92|35.71|35.99|35.78|35.89|35.68|82
1756489200000|2025-08-29 17:40:00|35.93|35.72|36|35.79|36.01|35.8|35.93|35.72|72
1756489500000|2025-08-29 17:45:00|36.01|35.8|35.86|35.65|36.04|35.83|35.85|35.64|42
1756489800000|2025-08-29 17:50:00|35.87|35.66|35.88|35.67|35.93|35.72|35.86|35.65|66
1756490100000|2025-08-29 17:55:00|35.89|35.68|35.89|35.68|35.94|35.73|35.86|35.65|73
1756490400000|2025-08-29 18:00:00|35.9|35.69|35.89|35.68|35.94|35.73|35.8|35.59|84
1756490700000|2025-08-29 18:05:00|35.9|35.69|35.96|35.75|36.04|35.83|35.9|35.69|89
1756491000000|2025-08-29 18:10:00|35.97|35.76|35.88|35.67|35.99|35.78|35.87|35.66|92
1756491300000|2025-08-29 18:15:00|35.89|35.68|35.88|35.67|35.91|35.7|35.8|35.59|108
1756491600000|2025-08-29 18:20:00|35.87|35.66|35.82|35.61|35.88|35.67|35.73|35.52|84
1756491900000|2025-08-29 18:25:00|35.81|35.6|35.79|35.58|35.83|35.62|35.75|35.54|117
1756492200000|2025-08-29 18:30:00|35.78|35.57|35.76|35.55|35.8|35.59|35.75|35.54|79
1756492500000|2025-08-29 18:35:00|35.77|35.56|35.74|35.53|35.81|35.6|35.73|35.52|58
1756492800000|2025-08-29 18:40:00|35.75|35.54|35.75|35.54|35.76|35.55|35.73|35.52|49
1756493100000|2025-08-29 18:45:00|35.74|35.53|35.79|35.58|35.81|35.6|35.72|35.51|60
1756493400000|2025-08-29 18:50:00|35.78|35.57|35.8|35.59|35.82|35.61|35.77|35.56|33
1756493700000|2025-08-29 18:55:00|35.81|35.6|35.8|35.59|35.81|35.6|35.73|35.52|42
1756494000000|2025-08-29 19:00:00|35.81|35.6|35.8|35.59|35.9|35.69|35.75|35.54|85
1756494300000|2025-08-29 19:05:00|35.81|35.6|35.91|35.7|35.93|35.72|35.77|35.56|79
1756494600000|2025-08-29 19:10:00|35.92|35.71|35.93|35.72|35.95|35.74|35.9|35.69|103
1756494900000|2025-08-29 19:15:00|35.92|35.71|36.03|35.82|36.05|35.84|35.91|35.7|89
1756495200000|2025-08-29 19:20:00|36.02|35.81|36.05|35.84|36.08|35.87|36.01|35.8|53
1756495500000|2025-08-29 19:25:00|36.04|35.83|36.06|35.85|36.06|35.85|36.01|35.8|49
1756495800000|2025-08-29 19:30:00|36.07|35.86|36.01|35.8|36.13|35.92|36|35.79|65
1756496100000|2025-08-29 19:35:00|36.02|35.81|36.08|35.87|36.09|35.88|35.98|35.77|41
1756496400000|2025-08-29 19:40:00|36.07|35.86|36.11|35.9|36.12|35.91|36.05|35.84|53
1756496700000|2025-08-29 19:45:00|36.1|35.89|36.15|35.94|36.2|35.99|36.09|35.88|84
1756497000000|2025-08-29 19:50:00|36.16|35.95|36.03|35.82|36.16|35.95|36.03|35.82|85
1756497300000|2025-08-29 19:55:00|36.04|35.83|36.03|35.82|36.07|35.86|35.97|35.76|52
1756497600000|2025-08-29 20:00:00|36.02|35.81|36|35.79|36.08|35.87|35.99|35.78|65
1756497900000|2025-08-29 20:05:00|35.99|35.78|35.9|35.69|36|35.79|35.85|35.64|133
1756498200000|2025-08-29 20:10:00|35.91|35.7|35.94|35.73|35.97|35.76|35.89|35.68|108
1756498500000|2025-08-29 20:15:00|35.93|35.72|35.93|35.72|35.97|35.76|35.91|35.7|87
1756498800000|2025-08-29 20:20:00|35.94|35.73|35.95|35.74|35.96|35.75|35.89|35.68|72
1756499100000|2025-08-29 20:25:00|35.94|35.73|35.92|35.71|35.96|35.75|35.9|35.69|55
1756499400000|2025-08-29 20:30:00|35.91|35.7|35.87|35.66|35.92|35.71|35.79|35.58|133
1756499700000|2025-08-29 20:35:00|35.88|35.67|35.8|35.59|35.88|35.67|35.79|35.58|95
1756500000000|2025-08-29 20:40:00|35.79|35.58|35.81|35.6|35.84|35.63|35.79|35.58|95
1756500300000|2025-08-29 20:45:00|35.8|35.59|35.81|35.6|35.86|35.65|35.76|35.55|150
1756500600000|2025-08-29 20:50:00|35.8|35.59|35.77|35.56|35.83|35.62|35.74|35.53|96
1756500900000|2025-08-29 20:55:00|35.76|35.55|35.77|35.56|35.79|35.58|35.75|35.54|38
1756537200000|2025-08-30 07:00:00|36.26|36.05|36.27|36.06|36.29|36.08|36.22|36.01|48
1756537500000|2025-08-30 07:05:00|36.26|36.05|36.23|36.02|36.28|36.07|36.22|36.01|78
1756537800000|2025-08-30 07:10:00|36.24|36.03|36.25|36.04|36.27|36.06|36.23|36.02|58
1756538100000|2025-08-30 07:15:00|36.26|36.05|36.21|36|36.26|36.05|36.2|35.99|48
1756538400000|2025-08-30 07:20:00|36.2|35.99|36.18|35.97|36.2|35.99|36.17|35.96|27
1756538700000|2025-08-30 07:25:00|36.17|35.96|36.19|35.98|36.2|35.99|36.17|35.96|11
1756539000000|2025-08-30 07:30:00|36.2|35.99|36.15|35.94|36.2|35.99|36.15|35.94|50
1756539300000|2025-08-30 07:35:00|36.16|35.95|36.14|35.93|36.16|35.95|36.12|35.91|23
1756539600000|2025-08-30 07:40:00|36.15|35.94|36.19|35.98|36.19|35.98|36.15|35.94|21
1756539900000|2025-08-30 07:45:00|36.2|35.99|36.18|35.97|36.25|36.04|36.17|35.96|41
1756540200000|2025-08-30 07:50:00|36.17|35.96|36.2|35.99|36.2|35.99|36.14|35.93|28
1756540500000|2025-08-30 07:55:00|36.19|35.98|36.22|36.01|36.22|36.01|36.17|35.96|12
1756540800000|2025-08-30 08:00:00|36.21|36|36.13|35.92|36.21|36|36.12|35.91|51
1756541100000|2025-08-30 08:05:00|36.14|35.93|36.11|35.9|36.14|35.93|36.05|35.84|50
1756541400000|2025-08-30 08:10:00|36.1|35.89|36.09|35.88|36.12|35.91|36.04|35.83|36
1756541700000|2025-08-30 08:15:00|36.1|35.89|36.05|35.84|36.1|35.89|36.05|35.84|44
1756542000000|2025-08-30 08:20:00|36.06|35.85|36.07|35.86|36.09|35.88|36.06|35.85|16
1756542300000|2025-08-30 08:25:00|36.08|35.87|36.08|35.87|36.1|35.89|36.07|35.86|25
1756542600000|2025-08-30 08:30:00|36.09|35.88|36.05|35.84|36.1|35.89|36.05|35.84|37
1756542900000|2025-08-30 08:35:00|36.06|35.85|36.08|35.87|36.08|35.87|36.04|35.83|23
1756543200000|2025-08-30 08:40:00|36.07|35.86|36.07|35.86|36.09|35.88|36.06|35.85|17
1756543500000|2025-08-30 08:45:00|36.06|35.85|36.05|35.84|36.06|35.85|36.03|35.82|28
1756543800000|2025-08-30 08:50:00|36.06|35.85|36.08|35.87|36.09|35.88|36.06|35.85|21
1756544100000|2025-08-30 08:55:00|36.07|35.86|36|35.79|36.08|35.87|35.99|35.78|14
1756544400000|2025-08-30 09:00:00|36.01|35.8|36|35.79|36.01|35.8|35.96|35.75|30
1756544700000|2025-08-30 09:05:00|35.99|35.78|35.94|35.73|36|35.79|35.92|35.71|52
1756545000000|2025-08-30 09:10:00|35.93|35.72|35.88|35.67|35.94|35.73|35.88|35.67|20
1756545300000|2025-08-30 09:15:00|35.89|35.68|35.9|35.69|35.92|35.71|35.87|35.66|26
1756545600000|2025-08-30 09:20:00|35.91|35.7|35.88|35.67|35.91|35.7|35.86|35.65|24
1756545900000|2025-08-30 09:25:00|35.89|35.68|35.88|35.67|35.91|35.7|35.88|35.67|22
1756546200000|2025-08-30 09:30:00|35.87|35.66|35.83|35.62|35.87|35.66|35.81|35.6|23
1756546500000|2025-08-30 09:35:00|35.84|35.63|35.85|35.64|35.86|35.65|35.81|35.6|38
1756546800000|2025-08-30 09:40:00|35.86|35.65|35.79|35.58|35.86|35.65|35.77|35.56|22
1756547100000|2025-08-30 09:45:00|35.78|35.57|35.83|35.62|35.83|35.62|35.76|35.55|24
1756547400000|2025-08-30 09:50:00|35.82|35.61|35.83|35.62|35.87|35.66|35.81|35.6|34
1756547700000|2025-08-30 09:55:00|35.82|35.61|35.83|35.62|35.83|35.62|35.82|35.61|8
1756548000000|2025-08-30 10:00:00|35.84|35.63|35.83|35.62|35.86|35.65|35.81|35.6|30
1756548300000|2025-08-30 10:05:00|35.82|35.61|35.93|35.72|35.93|35.72|35.82|35.61|22
1756548600000|2025-08-30 10:10:00|35.92|35.71|35.87|35.66|35.92|35.71|35.87|35.66|26
1756548900000|2025-08-30 10:15:00|35.88|35.67|35.93|35.72|35.95|35.74|35.88|35.67|26
1756549200000|2025-08-30 10:20:00|35.92|35.71|35.91|35.7|35.93|35.72|35.9|35.69|34
1756549500000|2025-08-30 10:25:00|35.9|35.69|35.91|35.7|35.92|35.71|35.88|35.67|26
1756549800000|2025-08-30 10:30:00|35.9|35.69|35.81|35.6|35.91|35.7|35.8|35.59|32
1756550100000|2025-08-30 10:35:00|35.8|35.59|35.81|35.6|35.81|35.6|35.78|35.57|60
1756550400000|2025-08-30 10:40:00|35.8|35.59|35.8|35.59|35.81|35.6|35.78|35.57|33
1756550700000|2025-08-30 10:45:00|35.81|35.6|35.84|35.63|35.84|35.63|35.8|35.59|24
1756551000000|2025-08-30 10:50:00|35.85|35.64|35.87|35.66|35.87|35.66|35.84|35.63|21
1756551300000|2025-08-30 10:55:00|35.86|35.65|35.91|35.7|35.92|35.71|35.86|35.65|22
1756551600000|2025-08-30 11:00:00|35.9|35.69|35.91|35.7|35.91|35.7|35.89|35.68|6
1756551900000|2025-08-30 11:05:00|35.9|35.69|35.93|35.72|35.93|35.72|35.9|35.69|10
1756552200000|2025-08-30 11:10:00|35.94|35.73|35.88|35.67|35.95|35.74|35.86|35.65|35
1756552500000|2025-08-30 11:15:00|35.87|35.66|35.84|35.63|35.88|35.67|35.83|35.62|88
1756552800000|2025-08-30 11:20:00|35.83|35.62|35.84|35.63|35.85|35.64|35.81|35.6|66
1756553100000|2025-08-30 11:25:00|35.85|35.64|35.86|35.65|35.87|35.66|35.84|35.63|10
1756553400000|2025-08-30 11:30:00|35.85|35.64|35.85|35.64|35.88|35.67|35.83|35.62|27
1756553700000|2025-08-30 11:35:00|35.84|35.63|35.83|35.62|35.85|35.64|35.8|35.59|38
1756554000000|2025-08-30 11:40:00|35.84|35.63|35.87|35.66|35.87|35.66|35.84|35.63|12
1756554300000|2025-08-30 11:45:00|35.88|35.67|35.87|35.66|35.91|35.7|35.87|35.66|32
1756554600000|2025-08-30 11:50:00|35.88|35.67|35.87|35.66|35.89|35.68|35.87|35.66|12
1756554900000|2025-08-30 11:55:00|35.88|35.67|35.91|35.7|35.92|35.71|35.88|35.67|24
1756555200000|2025-08-30 12:00:00|35.92|35.71|35.84|35.63|35.93|35.72|35.84|35.63|21
1756555500000|2025-08-30 12:05:00|35.85|35.64|35.8|35.59|35.85|35.64|35.78|35.57|66
1756555800000|2025-08-30 12:10:00|35.81|35.6|35.77|35.56|35.82|35.61|35.75|35.54|37
1756556100000|2025-08-30 12:15:00|35.78|35.57|35.71|35.5|35.78|35.57|35.7|35.49|89
1756556400000|2025-08-30 12:20:00|35.7|35.49|35.67|35.46|35.71|35.5|35.67|35.46|56
1756556700000|2025-08-30 12:25:00|35.66|35.45|35.68|35.47|35.71|35.5|35.61|35.4|69
1756557000000|2025-08-30 12:30:00|35.69|35.48|35.59|35.38|35.69|35.48|35.56|35.35|105
1756557300000|2025-08-30 12:35:00|35.6|35.39|35.51|35.3|35.61|35.4|35.45|35.24|141
1756557600000|2025-08-30 12:40:00|35.52|35.31|35.47|35.26|35.52|35.31|35.45|35.24|98
1756557900000|2025-08-30 12:45:00|35.46|35.25|35.53|35.32|35.54|35.33|35.46|35.25|64
1756558200000|2025-08-30 12:50:00|35.52|35.31|35.53|35.32|35.53|35.32|35.51|35.3|16
1756558500000|2025-08-30 12:55:00|35.54|35.33|35.57|35.36|35.58|35.37|35.53|35.32|26
1756558800000|2025-08-30 13:00:00|35.56|35.35|35.53|35.32|35.59|35.38|35.53|35.32|62
1756559100000|2025-08-30 13:05:00|35.54|35.33|35.4|35.19|35.55|35.34|35.3|35.09|141
1756559400000|2025-08-30 13:10:00|35.41|35.2|35.34|35.13|35.41|35.2|35.32|35.11|88
1756559700000|2025-08-30 13:15:00|35.35|35.14|35.44|35.23|35.45|35.24|35.3|35.09|79
1756560000000|2025-08-30 13:20:00|35.43|35.22|35.44|35.23|35.49|35.28|35.42|35.21|106
1756560300000|2025-08-30 13:25:00|35.45|35.24|35.55|35.34|35.55|35.34|35.45|35.24|93
1756560600000|2025-08-30 13:30:00|35.56|35.35|35.56|35.35|35.58|35.37|35.52|35.31|51
1756560900000|2025-08-30 13:35:00|35.55|35.34|35.56|35.35|35.58|35.37|35.54|35.33|48
1756561200000|2025-08-30 13:40:00|35.57|35.36|35.53|35.32|35.62|35.41|35.52|35.31|61
1756561500000|2025-08-30 13:45:00|35.52|35.31|35.53|35.32|35.56|35.35|35.47|35.26|112
1756561800000|2025-08-30 13:50:00|35.54|35.33|35.58|35.37|35.6|35.39|35.54|35.33|67
1756562100000|2025-08-30 13:55:00|35.59|35.38|35.58|35.37|35.6|35.39|35.55|35.34|34
1756562400000|2025-08-30 14:00:00|35.57|35.36|35.53|35.32|35.58|35.37|35.48|35.27|67
1756562700000|2025-08-30 14:05:00|35.54|35.33|35.47|35.26|35.54|35.33|35.47|35.26|70
1756563000000|2025-08-30 14:10:00|35.48|35.27|35.47|35.26|35.49|35.28|35.46|35.25|40
1756563300000|2025-08-30 14:15:00|35.46|35.25|35.48|35.27|35.49|35.28|35.45|35.24|39
1756563600000|2025-08-30 14:20:00|35.49|35.28|35.46|35.25|35.49|35.28|35.42|35.21|46
1756563900000|2025-08-30 14:25:00|35.47|35.26|35.4|35.19|35.47|35.26|35.39|35.18|60
1756564200000|2025-08-30 14:30:00|35.41|35.2|35.41|35.2|35.47|35.26|35.4|35.19|94
1756564500000|2025-08-30 14:35:00|35.42|35.21|35.45|35.24|35.46|35.25|35.39|35.18|64
1756564800000|2025-08-30 14:40:00|35.46|35.25|35.43|35.22|35.47|35.26|35.43|35.22|26
1756565100000|2025-08-30 14:45:00|35.42|35.21|35.48|35.27|35.49|35.28|35.42|35.21|59
1756565400000|2025-08-30 14:50:00|35.47|35.26|35.5|35.29|35.5|35.29|35.43|35.22|50
1756565700000|2025-08-30 14:55:00|35.49|35.28|35.46|35.25|35.49|35.28|35.45|35.24|44
1756566000000|2025-08-30 15:00:00|35.45|35.24|35.37|35.16|35.45|35.24|35.37|35.16|73
1756566300000|2025-08-30 15:05:00|35.36|35.15|35.42|35.21|35.42|35.21|35.32|35.11|51
1756566600000|2025-08-30 15:10:00|35.41|35.2|35.37|35.16|35.42|35.21|35.35|35.14|53
1756566900000|2025-08-30 15:15:00|35.38|35.17|35.44|35.23|35.45|35.24|35.38|35.17|35
1756567200000|2025-08-30 15:20:00|35.45|35.24|35.54|35.33|35.54|35.33|35.45|35.24|52
1756567500000|2025-08-30 15:25:00|35.55|35.34|35.53|35.32|35.56|35.35|35.51|35.3|53
1756567800000|2025-08-30 15:30:00|35.54|35.33|35.54|35.33|35.55|35.34|35.49|35.28|101
1756568100000|2025-08-30 15:35:00|35.55|35.34|35.65|35.44|35.65|35.44|35.54|35.33|33
1756568400000|2025-08-30 15:40:00|35.64|35.43|35.68|35.47|35.69|35.48|35.62|35.41|55
1756568700000|2025-08-30 15:45:00|35.69|35.48|35.69|35.48|35.71|35.5|35.63|35.42|59
1756569000000|2025-08-30 15:50:00|35.68|35.47|35.72|35.51|35.72|35.51|35.66|35.45|49
1756569300000|2025-08-30 15:55:00|35.71|35.5|35.78|35.57|35.78|35.57|35.71|35.5|44
1756569600000|2025-08-30 16:00:00|35.77|35.56|35.83|35.62|35.85|35.64|35.74|35.53|45
1756569900000|2025-08-30 16:05:00|35.82|35.61|35.82|35.61|35.83|35.62|35.79|35.58|27
1756570200000|2025-08-30 16:10:00|35.81|35.6|35.71|35.5|35.81|35.6|35.68|35.47|67
1756570500000|2025-08-30 16:15:00|35.7|35.49|35.83|35.62|35.85|35.64|35.68|35.47|36
1756570800000|2025-08-30 16:20:00|35.82|35.61|35.74|35.53|35.82|35.61|35.74|35.53|21
1756571100000|2025-08-30 16:25:00|35.75|35.54|35.78|35.57|35.8|35.59|35.74|35.53|32
1756571400000|2025-08-30 16:30:00|35.79|35.58|35.8|35.59|35.94|35.73|35.77|35.56|60
1756571700000|2025-08-30 16:35:00|35.81|35.6|35.89|35.68|35.89|35.68|35.81|35.6|43
1756572000000|2025-08-30 16:40:00|35.9|35.69|35.84|35.63|35.9|35.69|35.84|35.63|47
1756572300000|2025-08-30 16:45:00|35.83|35.62|35.81|35.6|35.85|35.64|35.81|35.6|47
1756572600000|2025-08-30 16:50:00|35.82|35.61|35.82|35.61|35.83|35.62|35.8|35.59|25
1756572900000|2025-08-30 16:55:00|35.81|35.6|35.76|35.55|35.82|35.61|35.74|35.53|34
1756573200000|2025-08-30 17:00:00|35.75|35.54|35.82|35.61|35.82|35.61|35.74|35.53|50
1756573500000|2025-08-30 17:05:00|35.81|35.6|35.84|35.63|35.89|35.68|35.81|35.6|36
1756573800000|2025-08-30 17:10:00|35.85|35.64|35.9|35.69|35.91|35.7|35.84|35.63|34
1756574100000|2025-08-30 17:15:00|35.89|35.68|35.85|35.64|35.93|35.72|35.85|35.64|35
1756574400000|2025-08-30 17:20:00|35.86|35.65|35.82|35.61|35.86|35.65|35.79|35.58|39
1756574700000|2025-08-30 17:25:00|35.83|35.62|35.77|35.56|35.86|35.65|35.77|35.56|33
1756575000000|2025-08-30 17:30:00|35.76|35.55|35.71|35.5|35.79|35.58|35.71|35.5|52
1756575300000|2025-08-30 17:35:00|35.7|35.49|35.71|35.5|35.72|35.51|35.67|35.46|22
1756575600000|2025-08-30 17:40:00|35.7|35.49|35.7|35.49|35.72|35.51|35.67|35.46|37
1756575900000|2025-08-30 17:45:00|35.69|35.48|35.71|35.5|35.73|35.52|35.67|35.46|31
1756576200000|2025-08-30 17:50:00|35.7|35.49|35.7|35.49|35.75|35.54|35.7|35.49|29
1756576500000|2025-08-30 17:55:00|35.69|35.48|35.73|35.52|35.74|35.53|35.69|35.48|39
1756576800000|2025-08-30 18:00:00|35.74|35.53|35.8|35.59|35.81|35.6|35.72|35.51|35
1756577100000|2025-08-30 18:05:00|35.79|35.58|35.8|35.59|35.85|35.64|35.79|35.58|28
1756577400000|2025-08-30 18:10:00|35.79|35.58|35.78|35.57|35.8|35.59|35.75|35.54|20
1756577700000|2025-08-30 18:15:00|35.77|35.56|35.79|35.58|35.79|35.58|35.74|35.53|15
1756578000000|2025-08-30 18:20:00|35.78|35.57|35.72|35.51|35.78|35.57|35.71|35.5|35
1756578300000|2025-08-30 18:25:00|35.71|35.5|35.75|35.54|35.76|35.55|35.7|35.49|23
1756578600000|2025-08-30 18:30:00|35.76|35.55|35.72|35.51|35.76|35.55|35.71|35.5|23
1756578900000|2025-08-30 18:35:00|35.73|35.52|35.75|35.54|35.77|35.56|35.72|35.51|27
1756579200000|2025-08-30 18:40:00|35.76|35.55|35.72|35.51|35.76|35.55|35.69|35.48|35
1756579500000|2025-08-30 18:45:00|35.73|35.52|35.77|35.56|35.79|35.58|35.73|35.52|27
1756579800000|2025-08-30 18:50:00|35.78|35.57|35.78|35.57|35.79|35.58|35.76|35.55|19
1756580100000|2025-08-30 18:55:00|35.77|35.56|35.78|35.57|35.79|35.58|35.75|35.54|42
1756580400000|2025-08-30 19:00:00|35.77|35.56|35.77|35.56|35.8|35.59|35.75|35.54|37
1756580700000|2025-08-30 19:05:00|35.78|35.57|35.78|35.57|35.79|35.58|35.76|35.55|15
1756581000000|2025-08-30 19:10:00|35.77|35.56|35.9|35.69|35.91|35.7|35.77|35.56|29
1756581300000|2025-08-30 19:15:00|35.91|35.7|35.93|35.72|35.94|35.73|35.89|35.68|25
1756581600000|2025-08-30 19:20:00|35.92|35.71|35.87|35.66|35.94|35.73|35.86|35.65|37
1756581900000|2025-08-30 19:25:00|35.88|35.67|35.92|35.71|35.92|35.71|35.87|35.66|37
1756582200000|2025-08-30 19:30:00|35.93|35.72|35.91|35.7|35.94|35.73|35.87|35.66|47
1756582500000|2025-08-30 19:35:00|35.92|35.71|35.94|35.73|35.94|35.73|35.92|35.71|31
1756582800000|2025-08-30 19:40:00|35.95|35.74|36|35.79|36.01|35.8|35.95|35.74|12
1756583100000|2025-08-30 19:45:00|35.99|35.78|35.97|35.76|36.01|35.8|35.96|35.75|47
1756583400000|2025-08-30 19:50:00|35.98|35.77|36.02|35.81|36.04|35.83|35.97|35.76|39
1756583700000|2025-08-30 19:55:00|36.03|35.82|36.07|35.86|36.07|35.86|36.03|35.82|9
1756584000000|2025-08-30 20:00:00|36.08|35.87|36.04|35.83|36.09|35.88|36.03|35.82|55
1756584300000|2025-08-30 20:05:00|36.05|35.84|35.99|35.78|36.08|35.87|35.99|35.78|36
1756584600000|2025-08-30 20:10:00|35.98|35.77|35.93|35.72|35.98|35.77|35.91|35.7|46
1756584900000|2025-08-30 20:15:00|35.92|35.71|35.88|35.67|35.92|35.71|35.86|35.65|83
1756585200000|2025-08-30 20:20:00|35.89|35.68|35.92|35.71|35.94|35.73|35.88|35.67|66
1756585500000|2025-08-30 20:25:00|35.93|35.72|35.93|35.72|35.95|35.74|35.92|35.71|51
1756585800000|2025-08-30 20:30:00|35.92|35.71|35.85|35.64|35.93|35.72|35.83|35.62|80
1756586100000|2025-08-30 20:35:00|35.86|35.65|35.83|35.62|35.86|35.65|35.8|35.59|92
1756586400000|2025-08-30 20:40:00|35.84|35.63|35.82|35.61|35.86|35.65|35.8|35.59|138
1756586700000|2025-08-30 20:45:00|35.83|35.62|35.8|35.59|35.84|35.63|35.8|35.59|108
1756587000000|2025-08-30 20:50:00|35.79|35.58|35.85|35.64|35.86|35.65|35.78|35.57|45
1756587300000|2025-08-30 20:55:00|35.84|35.63|35.9|35.69|35.91|35.7|35.84|35.63|61
1756587600000|2025-08-30 21:00:00|35.89|35.68|35.94|35.73|35.95|35.74|35.86|35.65|64
1756587900000|2025-08-30 21:05:00|35.95|35.74|35.97|35.76|35.97|35.76|35.91|35.7|45
1756588200000|2025-08-30 21:10:00|35.98|35.77|36.05|35.84|36.05|35.84|35.98|35.77|20
1756588500000|2025-08-30 21:15:00|36.06|35.85|35.99|35.78|36.06|35.85|35.99|35.78|48
1756588800000|2025-08-30 21:20:00|36|35.79|36.06|35.85|36.08|35.87|36|35.79|45
1756589100000|2025-08-30 21:25:00|36.05|35.84|36.09|35.88|36.1|35.89|36.05|35.84|39
1756589400000|2025-08-30 21:30:00|36.08|35.87|36.12|35.91|36.12|35.91|36.07|35.86|15
1756589700000|2025-08-30 21:35:00|36.13|35.92|36.13|35.92|36.14|35.93|36.11|35.9|13
1756590000000|2025-08-30 21:40:00|36.14|35.93|36.13|35.92|36.14|35.93|36.13|35.92|2
1756590300000|2025-08-30 21:45:00|36.14|35.93|36.13|35.92|36.15|35.94|36.13|35.92|6
1756590900000|2025-08-30 21:55:00|36.12|35.91|36.01|35.8|36.12|35.91|36.01|35.8|16
1756591200000|2025-08-30 22:00:00|36.02|35.81|35.96|35.75|36.02|35.81|35.94|35.73|43
1756591500000|2025-08-30 22:05:00|35.97|35.76|35.91|35.7|35.97|35.76|35.91|35.7|11
1756591800000|2025-08-30 22:10:00|35.92|35.71|35.91|35.7|35.93|35.72|35.91|35.7|10
1756592100000|2025-08-30 22:15:00|35.92|35.71|36.02|35.81|36.02|35.81|35.91|35.7|25
1756592400000|2025-08-30 22:20:00|36.01|35.8|36.04|35.83|36.04|35.83|36|35.79|42
1756592700000|2025-08-30 22:25:00|36.05|35.84|36.08|35.87|36.08|35.87|36.04|35.83|28
1756593000000|2025-08-30 22:30:00|36.06|35.85|36.04|35.83|36.06|35.85|36.04|35.83|9
1756593300000|2025-08-30 22:35:00|36.05|35.84|36.12|35.91|36.13|35.92|36.05|35.84|14
1756593600000|2025-08-30 22:40:00|36.11|35.9|36.07|35.86|36.13|35.92|36.07|35.86|27
1756593900000|2025-08-30 22:45:00|36.05|35.84|36.04|35.83|36.07|35.86|36.04|35.83|28
1756594200000|2025-08-30 22:50:00|36.05|35.84|36.03|35.82|36.05|35.84|36.03|35.82|41
1756594500000|2025-08-30 22:55:00|36.04|35.83|36.03|35.82|36.04|35.83|36.02|35.81|14
1756594800000|2025-08-30 23:00:00|36.02|35.81|36.07|35.86|36.08|35.87|36.02|35.81|16
1756595100000|2025-08-30 23:05:00|36.06|35.85|36.07|35.86|36.07|35.86|36.05|35.84|8
1756595400000|2025-08-30 23:10:00|36.06|35.85|36.08|35.87|36.09|35.88|36.06|35.85|9
1756595700000|2025-08-30 23:15:00|36.07|35.86|36.08|35.87|36.1|35.89|36.06|35.85|14
1756596000000|2025-08-30 23:20:00|36.07|35.86|36.05|35.84|36.08|35.87|36.05|35.84|17
1756596300000|2025-08-30 23:25:00|36.06|35.85|36.09|35.88|36.11|35.9|36.05|35.84|20
1756596600000|2025-08-30 23:30:00|36.1|35.89|36.1|35.89|36.1|35.89|36.05|35.84|15
1756596900000|2025-08-30 23:35:00|36.09|35.88|36.1|35.89|36.1|35.89|36.09|35.88|32
1756597200000|2025-08-30 23:40:00|36.09|35.88|36.1|35.89|36.11|35.9|36.08|35.87|6
1756597500000|2025-08-30 23:45:00|36.09|35.88|36.09|35.88|36.09|35.88|36.07|35.86|7
1756597800000|2025-08-30 23:50:00|36.08|35.87|36.1|35.89|36.1|35.89|36.07|35.86|21
1756598100000|2025-08-30 23:55:00|36.11|35.9|36.11|35.9|36.12|35.91|36.1|35.89|7
1756598400000|2025-08-31 00:00:00|36.12|35.91|36.14|35.93|36.15|35.94|36.11|35.9|19
1756598700000|2025-08-31 00:05:00|36.13|35.92|36.1|35.89|36.16|35.95|36.1|35.89|20
1756599000000|2025-08-31 00:10:00|36.11|35.9|36.1|35.89|36.12|35.91|36.09|35.88|36
1756599300000|2025-08-31 00:15:00|36.09|35.88|36.1|35.89|36.12|35.91|36.07|35.86|30
1756599600000|2025-08-31 00:20:00|36.09|35.88|36.1|35.89|36.11|35.9|36.09|35.88|8
1756599900000|2025-08-31 00:25:00|36.09|35.88|36.12|35.91|36.13|35.92|36.08|35.87|16
1756600200000|2025-08-31 00:30:00|36.11|35.9|36.17|35.96|36.18|35.97|36.1|35.89|33
1756600500000|2025-08-31 00:35:00|36.16|35.95|36.15|35.94|36.18|35.97|36.14|35.93|50
1756600800000|2025-08-31 00:40:00|36.14|35.93|36.2|35.99|36.2|35.99|36.13|35.92|53
1756601100000|2025-08-31 00:45:00|36.19|35.98|36.25|36.04|36.3|36.09|36.19|35.98|79
1756601400000|2025-08-31 00:50:00|36.24|36.03|36.35|36.14|36.36|36.15|36.24|36.03|62
1756601700000|2025-08-31 00:55:00|36.34|36.13|36.39|36.18|36.4|36.19|36.33|36.12|34
1756602000000|2025-08-31 01:00:00|36.4|36.19|36.37|36.16|36.41|36.2|36.35|36.14|46
1756602300000|2025-08-31 01:05:00|36.38|36.17|36.34|36.13|36.39|36.18|36.32|36.11|56
1756602600000|2025-08-31 01:10:00|36.33|36.12|36.34|36.13|36.35|36.14|36.33|36.12|22
1756602900000|2025-08-31 01:15:00|36.35|36.14|36.34|36.13|36.38|36.17|36.34|36.13|22
1756603200000|2025-08-31 01:20:00|36.35|36.14|36.38|36.17|36.38|36.17|36.33|36.12|18
1756603500000|2025-08-31 01:25:00|36.37|36.16|36.36|36.15|36.37|36.16|36.31|36.1|56
1756603800000|2025-08-31 01:30:00|36.35|36.14|36.44|36.23|36.47|36.26|36.34|36.13|68
1756604100000|2025-08-31 01:35:00|36.45|36.24|36.38|36.17|36.46|36.25|36.37|36.16|68
1756604400000|2025-08-31 01:40:00|36.39|36.18|36.44|36.23|36.45|36.24|36.38|36.17|40
1756604700000|2025-08-31 01:45:00|36.43|36.22|36.48|36.27|36.48|36.27|36.42|36.21|45
1756605000000|2025-08-31 01:50:00|36.47|36.26|36.53|36.32|36.53|36.32|36.47|36.26|26
1756605300000|2025-08-31 01:55:00|36.52|36.31|36.56|36.35|36.58|36.37|36.52|36.31|61
1756605600000|2025-08-31 02:00:00|36.55|36.34|36.49|36.28|36.58|36.37|36.49|36.28|33
1756605900000|2025-08-31 02:05:00|36.48|36.27|36.5|36.29|36.5|36.29|36.45|36.24|31
1756606200000|2025-08-31 02:10:00|36.49|36.28|36.52|36.31|36.54|36.33|36.49|36.28|18
1756606500000|2025-08-31 02:15:00|36.53|36.32|36.55|36.34|36.55|36.34|36.5|36.29|21
1756606800000|2025-08-31 02:20:00|36.54|36.33|36.54|36.33|36.55|36.34|36.54|36.33|3
1756607100000|2025-08-31 02:25:00|36.53|36.32|36.54|36.33|36.54|36.33|36.51|36.3|12
1756607400000|2025-08-31 02:30:00|36.55|36.34|36.55|36.34|36.57|36.36|36.54|36.33|21
1756607700000|2025-08-31 02:35:00|36.56|36.35|36.57|36.36|36.58|36.37|36.56|36.35|16
1756608000000|2025-08-31 02:40:00|36.58|36.37|36.51|36.3|36.58|36.37|36.51|36.3|24
1756608300000|2025-08-31 02:45:00|36.5|36.29|36.49|36.28|36.5|36.29|36.45|36.24|28
1756608600000|2025-08-31 02:50:00|36.5|36.29|36.47|36.26|36.51|36.3|36.47|36.26|24
1756608900000|2025-08-31 02:55:00|36.48|36.27|36.51|36.3|36.51|36.3|36.48|36.27|6
1756609200000|2025-08-31 03:00:00|36.52|36.31|36.57|36.36|36.58|36.37|36.51|36.3|22
1756609500000|2025-08-31 03:05:00|36.58|36.37|36.58|36.37|36.59|36.38|36.55|36.34|33
1756609800000|2025-08-31 03:10:00|36.57|36.36|36.55|36.34|36.59|36.38|36.55|36.34|29
1756610100000|2025-08-31 03:15:00|36.54|36.33|36.5|36.29|36.55|36.34|36.46|36.25|57
1756610400000|2025-08-31 03:20:00|36.51|36.3|36.49|36.28|36.51|36.3|36.45|36.24|51
1756610700000|2025-08-31 03:25:00|36.5|36.29|36.4|36.19|36.5|36.29|36.39|36.18|28
1756611000000|2025-08-31 03:30:00|36.41|36.2|36.38|36.17|36.41|36.2|36.36|36.15|38
1756611300000|2025-08-31 03:35:00|36.37|36.16|36.43|36.22|36.44|36.23|36.37|36.16|25
1756611600000|2025-08-31 03:40:00|36.42|36.21|36.46|36.25|36.47|36.26|36.4|36.19|27
1756611900000|2025-08-31 03:45:00|36.45|36.24|36.46|36.25|36.47|36.26|36.41|36.2|47
1756612200000|2025-08-31 03:50:00|36.45|36.24|36.44|36.23|36.46|36.25|36.39|36.18|34
1756612500000|2025-08-31 03:55:00|36.45|36.24|36.47|36.26|36.47|36.26|36.43|36.22|17
1756612800000|2025-08-31 04:00:00|36.48|36.27|36.39|36.18|36.48|36.27|36.38|36.17|64
1756613100000|2025-08-31 04:05:00|36.38|36.17|36.46|36.25|36.47|36.26|36.38|36.17|33
1756613400000|2025-08-31 04:10:00|36.47|36.26|36.43|36.22|36.47|36.26|36.41|36.2|49
1756613700000|2025-08-31 04:15:00|36.42|36.21|36.43|36.22|36.44|36.23|36.4|36.19|18
1756614000000|2025-08-31 04:20:00|36.42|36.21|36.41|36.2|36.43|36.22|36.4|36.19|16
1756614300000|2025-08-31 04:25:00|36.42|36.21|36.37|36.16|36.43|36.22|36.37|36.16|47
1756614600000|2025-08-31 04:30:00|36.38|36.17|36.41|36.2|36.42|36.21|36.37|36.16|34
1756614900000|2025-08-31 04:35:00|36.4|36.19|36.37|36.16|36.4|36.19|36.37|36.16|6
1756615200000|2025-08-31 04:40:00|36.38|36.17|36.33|36.12|36.38|36.17|36.32|36.11|30
1756615500000|2025-08-31 04:45:00|36.32|36.11|36.35|36.14|36.38|36.17|36.32|36.11|22
1756615800000|2025-08-31 04:50:00|36.34|36.13|36.28|36.07|36.34|36.13|36.27|36.06|57
1756616100000|2025-08-31 04:55:00|36.29|36.08|36.33|36.12|36.34|36.13|36.29|36.08|23
1756616400000|2025-08-31 05:00:00|36.32|36.11|36.25|36.04|36.32|36.11|36.25|36.04|28
1756616700000|2025-08-31 05:05:00|36.26|36.05|36.26|36.05|36.27|36.06|36.24|36.03|19
1756617000000|2025-08-31 05:10:00|36.25|36.04|36.26|36.05|36.26|36.05|36.23|36.02|24
1756617300000|2025-08-31 05:15:00|36.25|36.04|36.24|36.03|36.25|36.04|36.24|36.03|8
1756617600000|2025-08-31 05:20:00|36.23|36.02|36.18|35.97|36.23|36.02|36.18|35.97|22
1756617900000|2025-08-31 05:25:00|36.19|35.98|36.16|35.95|36.19|35.98|36.15|35.94|22
1756618200000|2025-08-31 05:30:00|36.17|35.96|36.19|35.98|36.2|35.99|36.17|35.96|11
1756618500000|2025-08-31 05:35:00|36.18|35.97|36.18|35.97|36.18|35.97|36.15|35.94|15
1756618800000|2025-08-31 05:40:00|36.19|35.98|36.16|35.95|36.19|35.98|36.15|35.94|18
1756619100000|2025-08-31 05:45:00|36.15|35.94|36.14|35.93|36.17|35.96|36.12|35.91|14
1756619400000|2025-08-31 05:50:00|36.13|35.92|36.16|35.95|36.17|35.96|36.13|35.92|22
1756619700000|2025-08-31 05:55:00|36.15|35.94|36.13|35.92|36.16|35.95|36.13|35.92|19
1756620000000|2025-08-31 06:00:00|36.14|35.93|36.13|35.92|36.15|35.94|36.12|35.91|12
1756620300000|2025-08-31 06:05:00|36.12|35.91|36.11|35.9|36.13|35.92|36.11|35.9|10
1756620600000|2025-08-31 06:10:00|36.12|35.91|36.13|35.92|36.15|35.94|36.12|35.91|12
1756620900000|2025-08-31 06:15:00|36.14|35.93|36.12|35.91|36.14|35.93|36.12|35.91|9
1756621200000|2025-08-31 06:20:00|36.11|35.9|36.13|35.92|36.15|35.94|36.11|35.9|15
1756621500000|2025-08-31 06:25:00|36.12|35.91|36.12|35.91|36.13|35.92|36.11|35.9|15
1756621800000|2025-08-31 06:30:00|36.14|35.93|36.13|35.92|36.16|35.95|36.13|35.92|10
1756622100000|2025-08-31 06:35:00|36.14|35.93|36.16|35.95|36.16|35.95|36.11|35.9|11
1756622400000|2025-08-31 06:40:00|36.15|35.94|36.14|35.93|36.16|35.95|36.12|35.91|14
1756622700000|2025-08-31 06:45:00|36.13|35.92|36.09|35.88|36.14|35.93|36.09|35.88|11
1756623000000|2025-08-31 06:50:00|36.1|35.89|36.09|35.88|36.1|35.89|36.09|35.88|4
1756623300000|2025-08-31 06:55:00|36.08|35.87|36.07|35.86|36.09|35.88|36.07|35.86|24
1756623600000|2025-08-31 07:00:00|36.08|35.87|36.13|35.92|36.13|35.92|36.07|35.86|46
1756623900000|2025-08-31 07:05:00|36.12|35.91|36.17|35.96|36.18|35.97|36.12|35.91|30
1756624200000|2025-08-31 07:10:00|36.18|35.97|36.16|35.95|36.18|35.97|36.13|35.92|17
1756624500000|2025-08-31 07:15:00|36.17|35.96|36.13|35.92|36.17|35.96|36.12|35.91|19
1756624800000|2025-08-31 07:20:00|36.12|35.91|36.1|35.89|36.13|35.92|36.1|35.89|17
1756625100000|2025-08-31 07:25:00|36.09|35.88|36.09|35.88|36.09|35.88|36.08|35.87|21
1756625400000|2025-08-31 07:30:00|36.08|35.87|36.05|35.84|36.1|35.89|36.04|35.83|22
1756625700000|2025-08-31 07:35:00|36.04|35.83|36.02|35.81|36.04|35.83|36.01|35.8|9
1756626000000|2025-08-31 07:40:00|36.03|35.82|36.05|35.84|36.05|35.84|36.02|35.81|13
1756626300000|2025-08-31 07:45:00|36.04|35.83|36.02|35.81|36.04|35.83|36.02|35.81|5
1756626600000|2025-08-31 07:50:00|36.03|35.82|36.02|35.81|36.03|35.82|36.02|35.81|10
1756626900000|2025-08-31 07:55:00|36.01|35.8|36.02|35.81|36.02|35.81|36.01|35.8|2
1756627200000|2025-08-31 08:00:00|36.03|35.82|36.06|35.85|36.06|35.85|36.02|35.81|6
1756627500000|2025-08-31 08:05:00|36.07|35.86|36.02|35.81|36.07|35.86|36.01|35.8|28
1756627800000|2025-08-31 08:10:00|36.01|35.8|36.04|35.83|36.05|35.84|36.01|35.8|10
1756628100000|2025-08-31 08:15:00|36.03|35.82|36.05|35.84|36.05|35.84|36.02|35.81|5
1756628400000|2025-08-31 08:20:00|36.06|35.85|36.07|35.86|36.08|35.87|36.06|35.85|6
1756628700000|2025-08-31 08:25:00|36.06|35.85|36.03|35.82|36.08|35.87|36.02|35.81|20
1756629000000|2025-08-31 08:30:00|36.02|35.81|35.97|35.76|36.03|35.82|35.95|35.74|30
1756629300000|2025-08-31 08:35:00|35.96|35.75|36.04|35.83|36.05|35.84|35.95|35.74|27
1756629600000|2025-08-31 08:40:00|36.03|35.82|36.07|35.86|36.08|35.87|36.03|35.82|19
1756629900000|2025-08-31 08:45:00|36.08|35.87|36.1|35.89|36.1|35.89|36.06|35.85|35
1756630200000|2025-08-31 08:50:00|36.09|35.88|36.12|35.91|36.13|35.92|36.08|35.87|10
1756630500000|2025-08-31 08:55:00|36.13|35.92|36.21|36|36.21|36|36.13|35.92|13
1756630800000|2025-08-31 09:00:00|36.2|35.99|36.15|35.94|36.2|35.99|36.13|35.92|24
1756631100000|2025-08-31 09:05:00|36.14|35.93|36.15|35.94|36.18|35.97|36.14|35.93|18
1756631400000|2025-08-31 09:10:00|36.14|35.93|36.18|35.97|36.18|35.97|36.13|35.92|9
1756631700000|2025-08-31 09:15:00|36.17|35.96|36.15|35.94|36.18|35.97|36.15|35.94|17
1756632000000|2025-08-31 09:20:00|36.16|35.95|36.16|35.95|36.19|35.98|36.16|35.95|21
1756632300000|2025-08-31 09:25:00|36.15|35.94|36.15|35.94|36.16|35.95|36.14|35.93|11
1756632600000|2025-08-31 09:30:00|36.14|35.93|36.15|35.94|36.16|35.95|36.13|35.92|14
1756632900000|2025-08-31 09:35:00|36.16|35.95|36.16|35.95|36.17|35.96|36.15|35.94|9
1756633200000|2025-08-31 09:40:00|36.17|35.96|36.16|35.95|36.2|35.99|36.16|35.95|26
1756633500000|2025-08-31 09:45:00|36.15|35.94|36.16|35.95|36.16|35.95|36.11|35.9|18
1756633800000|2025-08-31 09:50:00|36.17|35.96|36.09|35.88|36.18|35.97|36.09|35.88|21
1756634100000|2025-08-31 09:55:00|36.1|35.89|36.05|35.84|36.1|35.89|36.04|35.83|14
1756634400000|2025-08-31 10:00:00|36.06|35.85|36.04|35.83|36.07|35.86|36.03|35.82|23
1756634700000|2025-08-31 10:05:00|36.03|35.82|35.99|35.78|36.03|35.82|35.99|35.78|15
1756635000000|2025-08-31 10:10:00|35.98|35.77|35.96|35.75|36|35.79|35.94|35.73|27
1756635300000|2025-08-31 10:15:00|35.97|35.76|35.92|35.71|35.99|35.78|35.91|35.7|36
1756635600000|2025-08-31 10:20:00|35.93|35.72|35.92|35.71|35.93|35.72|35.91|35.7|28
1756635900000|2025-08-31 10:25:00|35.93|35.72|35.93|35.72|35.96|35.75|35.91|35.7|17
1756636200000|2025-08-31 10:30:00|35.94|35.73|35.92|35.71|35.98|35.77|35.92|35.71|21
1756636500000|2025-08-31 10:35:00|35.91|35.7|35.91|35.7|35.91|35.7|35.89|35.68|51
1756636800000|2025-08-31 10:40:00|35.9|35.69|35.89|35.68|35.91|35.7|35.86|35.65|12
1756637100000|2025-08-31 10:45:00|35.9|35.69|35.93|35.72|35.93|35.72|35.86|35.65|40
1756637400000|2025-08-31 10:50:00|35.94|35.73|35.97|35.76|35.97|35.76|35.89|35.68|28
1756637700000|2025-08-31 10:55:00|35.98|35.77|35.96|35.75|35.99|35.78|35.94|35.73|11
1756638000000|2025-08-31 11:00:00|35.97|35.76|35.93|35.72|35.99|35.78|35.92|35.71|29
1756638300000|2025-08-31 11:05:00|35.94|35.73|36|35.79|36.01|35.8|35.94|35.73|21
1756638600000|2025-08-31 11:10:00|36.01|35.8|36.05|35.84|36.05|35.84|36.01|35.8|5
1756638900000|2025-08-31 11:15:00|36.04|35.83|36.06|35.85|36.06|35.85|35.98|35.77|49
1756639200000|2025-08-31 11:20:00|36.05|35.84|36.04|35.83|36.05|35.84|36.03|35.82|12
1756639500000|2025-08-31 11:25:00|36.03|35.82|36.07|35.86|36.08|35.87|36.01|35.8|45
1756639800000|2025-08-31 11:30:00|36.06|35.85|36.06|35.85|36.11|35.9|36.05|35.84|29
1756640100000|2025-08-31 11:35:00|36.05|35.84|36.01|35.8|36.06|35.85|36.01|35.8|27
1756640400000|2025-08-31 11:40:00|36|35.79|36.01|35.8|36.02|35.81|36|35.79|12
1756640700000|2025-08-31 11:45:00|36.02|35.81|35.99|35.78|36.03|35.82|35.98|35.77|26
1756641000000|2025-08-31 11:50:00|36|35.79|36.04|35.83|36.05|35.84|36|35.79|21
1756641300000|2025-08-31 11:55:00|36.05|35.84|36.09|35.88|36.09|35.88|36.03|35.82|13
1756641600000|2025-08-31 12:00:00|36.08|35.87|36.04|35.83|36.12|35.91|36.04|35.83|25
1756641900000|2025-08-31 12:05:00|36.03|35.82|36.06|35.85|36.06|35.85|36.02|35.81|22
1756642200000|2025-08-31 12:10:00|36.08|35.87|36.01|35.8|36.08|35.87|36|35.79|32
1756642500000|2025-08-31 12:15:00|36.02|35.81|35.97|35.76|36.04|35.83|35.97|35.76|20
1756642800000|2025-08-31 12:20:00|35.96|35.75|35.97|35.76|35.99|35.78|35.94|35.73|16
1756643100000|2025-08-31 12:25:00|35.98|35.77|35.97|35.76|35.99|35.78|35.97|35.76|26
1756643400000|2025-08-31 12:30:00|35.98|35.77|36.02|35.81|36.03|35.82|35.97|35.76|50
1756643700000|2025-08-31 12:35:00|36.01|35.8|36.02|35.81|36.03|35.82|36|35.79|30
1756644000000|2025-08-31 12:40:00|36.01|35.8|35.98|35.77|36.01|35.8|35.98|35.77|14
1756644300000|2025-08-31 12:45:00|35.97|35.76|35.99|35.78|36|35.79|35.93|35.72|31
1756644600000|2025-08-31 12:50:00|36|35.79|36.03|35.82|36.03|35.82|35.99|35.78|10
1756644900000|2025-08-31 12:55:00|36.02|35.81|36.11|35.9|36.15|35.94|36.02|35.81|26
1756645200000|2025-08-31 13:00:00|36.1|35.89|36.07|35.86|36.17|35.96|36.07|35.86|64
1756645500000|2025-08-31 13:05:00|36.08|35.87|36.1|35.89|36.12|35.91|36.05|35.84|40
1756645800000|2025-08-31 13:10:00|36.11|35.9|36.04|35.83|36.13|35.92|36.04|35.83|72
1756646100000|2025-08-31 13:15:00|36.03|35.82|36.07|35.86|36.07|35.86|36.02|35.81|38
1756646400000|2025-08-31 13:20:00|36.08|35.87|36.14|35.93|36.16|35.95|36.08|35.87|31
1756646700000|2025-08-31 13:25:00|36.15|35.94|36.09|35.88|36.17|35.96|36.09|35.88|41
1756647000000|2025-08-31 13:30:00|36.1|35.89|36.04|35.83|36.11|35.9|36.03|35.82|57
1756647300000|2025-08-31 13:35:00|36.03|35.82|35.96|35.75|36.03|35.82|35.95|35.74|110
1756647600000|2025-08-31 13:40:00|35.97|35.76|36.03|35.82|36.03|35.82|35.97|35.76|35
1756647900000|2025-08-31 13:45:00|36.02|35.81|35.99|35.78|36.05|35.84|35.99|35.78|56
1756648200000|2025-08-31 13:50:00|36|35.79|35.97|35.76|36.01|35.8|35.96|35.75|16
1756648500000|2025-08-31 13:55:00|35.98|35.77|36.01|35.8|36.05|35.84|35.98|35.77|14
1756648800000|2025-08-31 14:00:00|36|35.79|35.94|35.73|36.05|35.84|35.94|35.73|33
1756649100000|2025-08-31 14:05:00|35.93|35.72|35.87|35.66|35.93|35.72|35.85|35.64|47
1756649400000|2025-08-31 14:10:00|35.88|35.67|35.83|35.62|35.88|35.67|35.77|35.56|80
1756649700000|2025-08-31 14:15:00|35.82|35.61|35.84|35.63|35.85|35.64|35.79|35.58|33
1756650000000|2025-08-31 14:20:00|35.85|35.64|35.82|35.61|35.85|35.64|35.79|35.58|43
1756650300000|2025-08-31 14:25:00|35.81|35.6|35.87|35.66|35.88|35.67|35.81|35.6|25
1756650600000|2025-08-31 14:30:00|35.86|35.65|35.93|35.72|35.95|35.74|35.86|35.65|36
1756650900000|2025-08-31 14:35:00|35.94|35.73|35.93|35.72|36|35.79|35.93|35.72|34
1756651200000|2025-08-31 14:40:00|35.94|35.73|35.93|35.72|35.94|35.73|35.92|35.71|38
1756651500000|2025-08-31 14:45:00|35.94|35.73|35.87|35.66|35.95|35.74|35.87|35.66|22
1756651800000|2025-08-31 14:50:00|35.88|35.67|35.86|35.65|35.9|35.69|35.85|35.64|61
1756652100000|2025-08-31 14:55:00|35.87|35.66|35.87|35.66|35.88|35.67|35.84|35.63|21
1756652400000|2025-08-31 15:00:00|35.86|35.65|36.02|35.81|36.03|35.82|35.86|35.65|53
1756652700000|2025-08-31 15:05:00|36.03|35.82|36.07|35.86|36.13|35.92|36.02|35.81|59
1756653000000|2025-08-31 15:10:00|36.06|35.85|36.01|35.8|36.07|35.86|36|35.79|40
1756653300000|2025-08-31 15:15:00|36.02|35.81|36.01|35.8|36.06|35.85|35.99|35.78|52
1756653600000|2025-08-31 15:20:00|36.02|35.81|36.01|35.8|36.05|35.84|36|35.79|54
1756653900000|2025-08-31 15:25:00|36|35.79|35.99|35.78|36.02|35.81|35.99|35.78|42
1756654200000|2025-08-31 15:30:00|36|35.79|35.93|35.72|36|35.79|35.92|35.71|46
1756654500000|2025-08-31 15:35:00|35.92|35.71|35.98|35.77|35.99|35.78|35.91|35.7|39
1756654800000|2025-08-31 15:40:00|35.99|35.78|36.05|35.84|36.05|35.84|35.98|35.77|29
1756655100000|2025-08-31 15:45:00|36.04|35.83|36.03|35.82|36.11|35.9|36.03|35.82|64
1756655400000|2025-08-31 15:50:00|36.04|35.83|36.03|35.82|36.09|35.88|36.03|35.82|60
1756655700000|2025-08-31 15:55:00|36.04|35.83|36.06|35.85|36.08|35.87|36.03|35.82|37
1756656000000|2025-08-31 16:00:00|36.07|35.86|35.93|35.72|36.07|35.86|35.93|35.72|81
1756656300000|2025-08-31 16:05:00|35.94|35.73|35.95|35.74|35.99|35.78|35.92|35.71|42
1756656600000|2025-08-31 16:10:00|35.94|35.73|35.92|35.71|35.96|35.75|35.92|35.71|17
1756656900000|2025-08-31 16:15:00|35.91|35.7|35.84|35.63|35.92|35.71|35.83|35.62|44
1756657200000|2025-08-31 16:20:00|35.85|35.64|35.88|35.67|35.89|35.68|35.81|35.6|30
1756657500000|2025-08-31 16:25:00|35.87|35.66|35.85|35.64|35.89|35.68|35.85|35.64|29
1756657800000|2025-08-31 16:30:00|35.84|35.63|35.82|35.61|35.85|35.64|35.8|35.59|45
1756658100000|2025-08-31 16:35:00|35.81|35.6|35.82|35.61|35.85|35.64|35.81|35.6|46
1756658400000|2025-08-31 16:40:00|35.81|35.6|35.87|35.66|35.87|35.66|35.81|35.6|53
1756658700000|2025-08-31 16:45:00|35.86|35.65|35.81|35.6|35.89|35.68|35.81|35.6|50
1756659000000|2025-08-31 16:50:00|35.82|35.61|35.9|35.69|35.9|35.69|35.81|35.6|23
1756659300000|2025-08-31 16:55:00|35.89|35.68|35.86|35.65|35.9|35.69|35.85|35.64|98
1756659600000|2025-08-31 17:00:00|35.85|35.64|35.78|35.57|35.86|35.65|35.76|35.55|38
1756659900000|2025-08-31 17:05:00|35.79|35.58|35.78|35.57|35.8|35.59|35.76|35.55|46
1756660200000|2025-08-31 17:10:00|35.77|35.56|35.82|35.61|35.82|35.61|35.75|35.54|26
1756660500000|2025-08-31 17:15:00|35.83|35.62|35.73|35.52|35.83|35.62|35.7|35.49|51
1756660800000|2025-08-31 17:20:00|35.74|35.53|35.68|35.47|35.75|35.54|35.68|35.47|48
1756661100000|2025-08-31 17:25:00|35.69|35.48|35.72|35.51|35.75|35.54|35.68|35.47|54
1756661400000|2025-08-31 17:30:00|35.71|35.5|35.74|35.53|35.77|35.56|35.69|35.48|34
1756661700000|2025-08-31 17:35:00|35.73|35.52|35.72|35.51|35.74|35.53|35.69|35.48|40
1756662000000|2025-08-31 17:40:00|35.73|35.52|35.7|35.49|35.73|35.52|35.69|35.48|36
1756662300000|2025-08-31 17:45:00|35.69|35.48|35.68|35.47|35.7|35.49|35.65|35.44|38
1756662600000|2025-08-31 17:50:00|35.67|35.46|35.7|35.49|35.71|35.5|35.65|35.44|17
1756662900000|2025-08-31 17:55:00|35.71|35.5|35.7|35.49|35.74|35.53|35.68|35.47|26
1756663200000|2025-08-31 18:00:00|35.71|35.5|35.73|35.52|35.77|35.56|35.7|35.49|42
1756663500000|2025-08-31 18:05:00|35.72|35.51|35.76|35.55|35.76|35.55|35.69|35.48|39
1756663800000|2025-08-31 18:10:00|35.77|35.56|35.79|35.58|35.8|35.59|35.77|35.56|31
1756664100000|2025-08-31 18:15:00|35.78|35.57|35.77|35.56|35.81|35.6|35.76|35.55|58
1756664400000|2025-08-31 18:20:00|35.76|35.55|35.82|35.61|35.85|35.64|35.76|35.55|51
1756664700000|2025-08-31 18:25:00|35.83|35.62|35.82|35.61|35.84|35.63|35.81|35.6|24
1756665000000|2025-08-31 18:30:00|35.83|35.62|35.87|35.66|35.87|35.66|35.82|35.61|23
1756665300000|2025-08-31 18:35:00|35.86|35.65|35.9|35.69|35.92|35.71|35.86|35.65|31
1756665600000|2025-08-31 18:40:00|35.91|35.7|35.91|35.7|35.92|35.71|35.89|35.68|29
1756665900000|2025-08-31 18:45:00|35.92|35.71|35.96|35.75|35.97|35.76|35.91|35.7|20
1756666200000|2025-08-31 18:50:00|35.95|35.74|35.98|35.77|35.98|35.77|35.95|35.74|32
1756666500000|2025-08-31 18:55:00|35.97|35.76|35.98|35.77|35.98|35.77|35.96|35.75|28
1756666800000|2025-08-31 19:00:00|35.97|35.76|35.98|35.77|35.98|35.77|35.92|35.71|25
1756667100000|2025-08-31 19:05:00|35.97|35.76|35.85|35.64|35.97|35.76|35.85|35.64|67
1756667400000|2025-08-31 19:10:00|35.86|35.65|35.79|35.58|35.86|35.65|35.78|35.57|48
1756667700000|2025-08-31 19:15:00|35.78|35.57|35.79|35.58|35.79|35.58|35.76|35.55|26
1756668000000|2025-08-31 19:20:00|35.78|35.57|35.75|35.54|35.81|35.6|35.75|35.54|28
1756668300000|2025-08-31 19:25:00|35.76|35.55|35.75|35.54|35.77|35.56|35.74|35.53|14
1756668600000|2025-08-31 19:30:00|35.74|35.53|35.76|35.55|35.76|35.55|35.71|35.5|29
1756668900000|2025-08-31 19:35:00|35.75|35.54|35.76|35.55|35.77|35.56|35.72|35.51|14
1756669200000|2025-08-31 19:40:00|35.77|35.56|35.76|35.55|35.78|35.57|35.75|35.54|16
1756669500000|2025-08-31 19:45:00|35.75|35.54|35.75|35.54|35.76|35.55|35.73|35.52|37
1756669800000|2025-08-31 19:50:00|35.74|35.53|35.73|35.52|35.76|35.55|35.71|35.5|26
1756670100000|2025-08-31 19:55:00|35.72|35.51|35.68|35.47|35.73|35.52|35.67|35.46|35
1756670400000|2025-08-31 20:00:00|35.69|35.48|35.85|35.44|35.85|35.48|35.67|35.34|44
1756670700000|2025-08-31 20:05:00|35.86|35.45|35.93|35.52|35.93|35.52|35.86|35.45|34
1756671000000|2025-08-31 20:10:00|35.92|35.51|35.99|35.58|36.01|35.6|35.92|35.51|26
1756671300000|2025-08-31 20:15:00|36|35.59|35.96|35.55|36.01|35.6|35.95|35.54|31
1756671600000|2025-08-31 20:20:00|35.95|35.54|35.94|35.53|35.95|35.54|35.9|35.49|54
1756671900000|2025-08-31 20:25:00|35.95|35.54|35.97|35.56|35.98|35.57|35.95|35.54|19
1756672200000|2025-08-31 20:30:00|35.96|35.55|35.99|35.58|36.06|35.65|35.95|35.54|50
1756672500000|2025-08-31 20:35:00|36|35.59|35.95|35.54|36.01|35.6|35.95|35.54|60
1756672800000|2025-08-31 20:40:00|35.96|35.55|35.93|35.52|35.96|35.55|35.92|35.51|32
1756673100000|2025-08-31 20:45:00|35.94|35.53|35.99|35.58|35.99|35.58|35.91|35.5|22
1756673400000|2025-08-31 20:50:00|36|35.59|35.96|35.55|36|35.59|35.94|35.53|31
1756673700000|2025-08-31 20:55:00|35.97|35.56|36.06|35.65|36.07|35.66|35.97|35.56|20
1756674000000|2025-08-31 21:00:00|36.05|35.64|36.02|35.61|36.05|35.64|36|35.59|48
1756674300000|2025-08-31 21:05:00|36.01|35.6|36.01|35.6|36.06|35.65|36|35.59|31
1756674600000|2025-08-31 21:10:00|36|35.59|36.05|35.64|36.05|35.64|36|35.59|14
1756674900000|2025-08-31 21:15:00|36.04|35.63|36.05|35.64|36.07|35.66|35.99|35.58|36
1756675200000|2025-08-31 21:20:00|36.04|35.63|35.94|35.73|36.06|35.74|35.94|35.61|20
1756675500000|2025-08-31 21:25:00|35.93|35.72|35.92|35.71|35.94|35.73|35.9|35.69|24
1756675800000|2025-08-31 21:30:00|35.91|35.7|35.96|35.75|35.98|35.77|35.91|35.7|28
1756676100000|2025-08-31 21:35:00|35.95|35.74|36.03|35.82|36.03|35.82|35.95|35.74|11
1756676400000|2025-08-31 21:40:00|36.02|35.81|36.07|35.86|36.08|35.87|36.02|35.81|18
1756676700000|2025-08-31 21:45:00|36.08|35.87|36.04|35.83|36.08|35.87|36.04|35.83|7
1756677000000|2025-08-31 21:50:00|36.03|35.82|36|35.79|36.03|35.82|36|35.79|6
1756677300000|2025-08-31 21:55:00|35.99|35.78|35.97|35.76|35.99|35.78|35.96|35.75|13
1756677600000|2025-08-31 22:00:00|35.98|35.77|35.84|35.63|35.99|35.78|35.84|35.63|54
1756677900000|2025-08-31 22:05:00|35.85|35.64|35.87|35.66|35.87|35.66|35.81|35.6|17
1756678200000|2025-08-31 22:10:00|35.88|35.67|35.86|35.65|35.89|35.68|35.83|35.62|15
1756678500000|2025-08-31 22:15:00|35.87|35.66|35.86|35.65|35.88|35.67|35.85|35.64|16
1756678800000|2025-08-31 22:20:00|35.87|35.66|35.89|35.68|35.89|35.68|35.85|35.64|9
1756679100000|2025-08-31 22:25:00|35.9|35.69|35.93|35.72|35.96|35.75|35.9|35.69|11
1756679400000|2025-08-31 22:30:00|35.92|35.71|35.81|35.6|35.92|35.71|35.81|35.6|18
1756679700000|2025-08-31 22:35:00|35.8|35.59|35.76|35.55|35.81|35.6|35.76|35.55|16
1756680000000|2025-08-31 22:40:00|35.75|35.54|35.72|35.51|35.78|35.57|35.71|35.5|50
1756680300000|2025-08-31 22:45:00|35.71|35.5|35.74|35.53|35.76|35.55|35.7|35.49|28
1756680600000|2025-08-31 22:50:00|35.75|35.54|35.72|35.51|35.79|35.58|35.69|35.48|57
1756680900000|2025-08-31 22:55:00|35.73|35.52|35.74|35.53|35.74|35.53|35.71|35.5|14
1756681200000|2025-08-31 23:00:00|35.73|35.52|35.65|35.44|35.75|35.54|35.65|35.44|29
1756681500000|2025-08-31 23:05:00|35.66|35.45|35.62|35.41|35.7|35.49|35.62|35.41|42
1756681800000|2025-08-31 23:10:00|35.63|35.42|35.62|35.41|35.64|35.43|35.61|35.4|32
1756682100000|2025-08-31 23:15:00|35.61|35.4|35.52|35.31|35.61|35.4|35.5|35.29|77
1756682400000|2025-08-31 23:20:00|35.51|35.3|35.51|35.3|35.54|35.33|35.46|35.25|105
1756682700000|2025-08-31 23:25:00|35.5|35.29|35.5|35.29|35.5|35.29|35.44|35.23|62
1756683000000|2025-08-31 23:30:00|35.49|35.28|35.41|35.2|35.49|35.28|35.39|35.18|103
1756683300000|2025-08-31 23:35:00|35.42|35.21|35.36|35.15|35.45|35.24|35.34|35.13|91
1756683600000|2025-08-31 23:40:00|35.37|35.16|35.36|35.15|35.39|35.18|35.33|35.12|106
1756683900000|2025-08-31 23:45:00|35.35|35.14|35.4|35.19|35.42|35.21|35.33|35.12|68
1756684200000|2025-08-31 23:50:00|35.41|35.2|35.4|35.19|35.41|35.2|35.36|35.15|58
1756684500000|2025-08-31 23:55:00|35.39|35.18|35.38|35.17|35.39|35.18|35.36|35.15|26
1756684800000|2025-09-01 00:00:00|35.37|35.16|35.2|34.99|35.38|35.17|35.2|34.99|77
1756685100000|2025-09-01 00:05:00|35.21|35|35.33|35.12|35.37|35.16|35.18|34.97|114
1756685400000|2025-09-01 00:10:00|35.32|35.11|35.27|35.06|35.34|35.13|35.26|35.05|42
1756685700000|2025-09-01 00:15:00|35.26|35.05|35.23|35.02|35.34|35.13|35.21|35|110
1756686000000|2025-09-01 00:20:00|35.24|35.03|35.22|35.01|35.29|35.08|35.17|34.96|85
1756686300000|2025-09-01 00:25:00|35.21|35|35.12|34.91|35.21|35|35.05|34.84|155
1756686600000|2025-09-01 00:30:00|35.11|34.9|35.04|34.83|35.14|34.93|35.02|34.81|113
1756686900000|2025-09-01 00:35:00|35.03|34.82|34.97|34.76|35.04|34.83|34.94|34.73|143
1756687200000|2025-09-01 00:40:00|34.98|34.77|35.21|35|35.26|35.05|34.96|34.75|88
1756687500000|2025-09-01 00:45:00|35.2|34.99|35.26|35.05|35.38|35.17|35.19|34.98|116
1756687800000|2025-09-01 00:50:00|35.25|35.04|35.28|35.07|35.3|35.09|35.21|35|73
1756688100000|2025-09-01 00:55:00|35.29|35.08|35.23|35.02|35.31|35.1|35.23|35.02|73
1756688400000|2025-09-01 01:00:00|35.24|35.03|35.27|35.06|35.35|35.14|35.19|34.98|93
1756688700000|2025-09-01 01:05:00|35.28|35.07|35.16|34.95|35.32|35.11|35.15|34.94|82
1756689000000|2025-09-01 01:10:00|35.17|34.96|35.19|34.98|35.2|34.99|35.09|34.88|61
1756689300000|2025-09-01 01:15:00|35.2|34.99|35.21|35|35.26|35.05|35.11|34.9|58
1756689600000|2025-09-01 01:20:00|35.2|34.99|35.16|34.95|35.24|35.03|35.15|34.94|109
1756689900000|2025-09-01 01:25:00|35.15|34.94|35.24|35.03|35.25|35.04|35.15|34.94|73
1756690200000|2025-09-01 01:30:00|35.23|35.02|35.25|35.04|35.3|35.09|35.21|35|112
1756690500000|2025-09-01 01:35:00|35.26|35.05|35.33|35.12|35.34|35.13|35.24|35.03|114
1756690800000|2025-09-01 01:40:00|35.32|35.11|35.38|35.17|35.39|35.18|35.3|35.09|47
1756691100000|2025-09-01 01:45:00|35.39|35.18|35.29|35.08|35.44|35.23|35.28|35.07|103
1756691400000|2025-09-01 01:50:00|35.28|35.07|35.14|34.93|35.29|35.08|35.13|34.92|73
1756691700000|2025-09-01 01:55:00|35.15|34.94|35.2|34.99|35.21|35|35.15|34.94|66
1756692000000|2025-09-01 02:00:00|35.21|35|35.11|34.9|35.23|35.02|35.11|34.9|82
1756692300000|2025-09-01 02:05:00|35.12|34.91|35.1|34.89|35.14|34.93|35.08|34.87|62
1756692600000|2025-09-01 02:10:00|35.09|34.88|34.95|34.74|35.09|34.88|34.93|34.72|104
1756692900000|2025-09-01 02:15:00|34.96|34.75|34.91|34.7|34.98|34.77|34.9|34.69|72
1756693200000|2025-09-01 02:20:00|34.93|34.72|34.81|34.6|34.94|34.73|34.79|34.58|84
1756693500000|2025-09-01 02:25:00|34.8|34.59|34.87|34.66|34.9|34.69|34.7|34.49|126
1756693800000|2025-09-01 02:30:00|34.88|34.67|34.78|34.57|34.89|34.68|34.78|34.57|77
1756694100000|2025-09-01 02:35:00|34.79|34.58|34.83|34.62|34.85|34.64|34.77|34.56|68
1756694400000|2025-09-01 02:40:00|34.82|34.61|34.84|34.63|34.86|34.65|34.81|34.6|45
1756694700000|2025-09-01 02:45:00|34.83|34.62|34.71|34.5|34.86|34.65|34.68|34.47|123
1756695000000|2025-09-01 02:50:00|34.72|34.51|34.8|34.59|34.82|34.61|34.72|34.51|139
1756695300000|2025-09-01 02:55:00|34.81|34.6|34.82|34.61|34.87|34.66|34.79|34.58|57
1756695600000|2025-09-01 03:00:00|34.83|34.62|34.84|34.63|34.87|34.66|34.73|34.52|104
1756695900000|2025-09-01 03:05:00|34.85|34.64|34.82|34.61|34.9|34.69|34.82|34.61|66
1756696200000|2025-09-01 03:10:00|34.83|34.62|34.73|34.52|34.84|34.63|34.73|34.52|77
1756696500000|2025-09-01 03:15:00|34.74|34.53|34.82|34.61|34.88|34.67|34.71|34.5|70
1756696800000|2025-09-01 03:20:00|34.83|34.62|34.82|34.61|34.85|34.64|34.77|34.56|70
1756697100000|2025-09-01 03:25:00|34.81|34.6|34.84|34.63|34.85|34.64|34.81|34.6|60
1756697400000|2025-09-01 03:30:00|34.85|34.64|34.8|34.59|34.87|34.66|34.78|34.57|63
1756697700000|2025-09-01 03:35:00|34.81|34.6|34.94|34.73|34.95|34.74|34.8|34.59|50
1756698000000|2025-09-01 03:40:00|34.95|34.74|34.89|34.68|34.96|34.75|34.89|34.68|27
1756698300000|2025-09-01 03:45:00|34.9|34.69|34.89|34.68|34.94|34.73|34.88|34.67|44
1756698600000|2025-09-01 03:50:00|34.9|34.69|34.92|34.71|34.92|34.71|34.82|34.61|49
1756698900000|2025-09-01 03:55:00|34.93|34.72|34.94|34.73|34.98|34.77|34.92|34.71|32
1756699200000|2025-09-01 04:00:00|34.93|34.72|34.89|34.68|34.94|34.73|34.86|34.65|62
1756699500000|2025-09-01 04:05:00|34.9|34.69|34.93|34.72|34.93|34.72|34.84|34.63|64
1756699800000|2025-09-01 04:10:00|34.94|34.73|34.99|34.78|35.02|34.81|34.94|34.73|37
1756700100000|2025-09-01 04:15:00|35|34.79|34.88|34.67|35|34.79|34.87|34.66|61
1756700400000|2025-09-01 04:20:00|34.87|34.66|34.95|34.74|34.95|34.74|34.85|34.64|50
1756700700000|2025-09-01 04:25:00|34.94|34.73|34.97|34.76|34.99|34.78|34.92|34.71|64
1756701000000|2025-09-01 04:30:00|34.96|34.75|34.86|34.65|34.96|34.75|34.84|34.63|69
1756701300000|2025-09-01 04:35:00|34.87|34.66|34.82|34.61|34.89|34.68|34.81|34.6|74
1756701600000|2025-09-01 04:40:00|34.83|34.62|34.76|34.55|34.84|34.63|34.76|34.55|98
1756701900000|2025-09-01 04:45:00|34.77|34.56|34.74|34.53|34.77|34.56|34.67|34.46|98
1756702200000|2025-09-01 04:50:00|34.73|34.52|34.75|34.54|34.75|34.54|34.71|34.5|49
1756702500000|2025-09-01 04:55:00|34.77|34.56|34.76|34.55|34.78|34.57|34.7|34.49|58
1756702800000|2025-09-01 05:00:00|34.75|34.54|34.73|34.52|34.76|34.55|34.64|34.43|66
1756703100000|2025-09-01 05:05:00|34.72|34.51|34.6|34.39|34.8|34.59|34.57|34.36|58
1756703400000|2025-09-01 05:10:00|34.61|34.4|34.62|34.41|34.66|34.45|34.58|34.37|133
1756703700000|2025-09-01 05:15:00|34.63|34.42|34.56|34.35|34.63|34.42|34.53|34.32|87
1756704000000|2025-09-01 05:20:00|34.57|34.36|34.72|34.51|34.75|34.54|34.57|34.36|60
1756704300000|2025-09-01 05:25:00|34.71|34.5|34.74|34.53|34.75|34.54|34.69|34.48|60
1756704600000|2025-09-01 05:30:00|34.75|34.54|34.75|34.54|34.77|34.56|34.72|34.51|69
1756704900000|2025-09-01 05:35:00|34.76|34.55|34.94|34.73|34.94|34.73|34.75|34.54|37
1756705200000|2025-09-01 05:40:00|34.93|34.72|34.92|34.71|34.95|34.74|34.89|34.68|45
1756705500000|2025-09-01 05:45:00|34.93|34.72|34.84|34.63|34.94|34.73|34.83|34.62|60
1756705800000|2025-09-01 05:50:00|34.85|34.64|34.85|34.64|34.91|34.7|34.81|34.6|33
1756706100000|2025-09-01 05:55:00|34.86|34.65|34.86|34.65|34.87|34.66|34.84|34.63|37
1756706400000|2025-09-01 06:00:00|34.87|34.66|34.76|34.55|34.89|34.68|34.76|34.55|66
1756706700000|2025-09-01 06:05:00|34.77|34.56|34.71|34.5|34.79|34.58|34.66|34.45|71
1756707000000|2025-09-01 06:10:00|34.7|34.49|34.73|34.52|34.74|34.53|34.68|34.47|28
1756707300000|2025-09-01 06:15:00|34.72|34.51|34.7|34.49|34.72|34.51|34.63|34.42|81
1756707600000|2025-09-01 06:20:00|34.69|34.48|34.82|34.61|34.82|34.61|34.69|34.48|54
1756707900000|2025-09-01 06:25:00|34.81|34.6|35.02|34.81|35.07|34.86|34.8|34.59|46
1756708200000|2025-09-01 06:30:00|35.03|34.82|35.02|34.81|35.08|34.87|35.02|34.81|45
1756708500000|2025-09-01 06:35:00|35.03|34.82|35.01|34.8|35.07|34.86|34.96|34.75|41
1756708800000|2025-09-01 06:40:00|35|34.79|34.98|34.77|35.02|34.81|34.96|34.75|43
1756709100000|2025-09-01 06:45:00|34.97|34.76|34.96|34.75|35|34.79|34.95|34.74|41
1756709400000|2025-09-01 06:50:00|34.95|34.74|34.97|34.76|34.98|34.77|34.93|34.72|35
1756709700000|2025-09-01 06:55:00|34.98|34.77|35|34.79|35.02|34.81|34.98|34.77|28
1756710000000|2025-09-01 07:00:00|35.01|34.8|35.07|34.86|35.08|34.87|34.99|34.78|19
1756710600000|2025-09-01 07:10:00|34.98|34.77|34.87|34.66|34.98|34.77|34.86|34.65|9
1756710900000|2025-09-01 07:15:00|34.88|34.67|35.04|34.83|35.06|34.85|34.84|34.63|65
1756711200000|2025-09-01 07:20:00|35.03|34.82|35.13|34.92|35.22|35.01|35.02|34.81|140
1756711500000|2025-09-01 07:25:00|35.14|34.93|35.22|35.01|35.23|35.02|35.1|34.89|62
1756711800000|2025-09-01 07:30:00|35.21|35|35.53|35.32|35.58|35.37|35.2|34.99|142
1756712100000|2025-09-01 07:35:00|35.52|35.31|35.38|35.17|35.52|35.31|35.36|35.15|176
1756712400000|2025-09-01 07:40:00|35.39|35.18|35.41|35.2|35.43|35.22|35.35|35.14|102
1756712700000|2025-09-01 07:45:00|35.42|35.21|35.61|35.4|35.62|35.41|35.42|35.21|144
1756713000000|2025-09-01 07:50:00|35.63|35.42|35.83|35.62|35.86|35.65|35.59|35.38|138
1756713300000|2025-09-01 07:55:00|35.82|35.61|35.89|35.68|35.89|35.68|35.78|35.57|55
1756713600000|2025-09-01 08:00:00|35.9|35.69|36.09|35.88|36.25|36.04|35.9|35.69|186
1756713900000|2025-09-01 08:05:00|36.1|35.89|35.97|35.76|36.17|35.96|35.97|35.76|154
1756714200000|2025-09-01 08:10:00|35.98|35.77|35.97|35.76|36.1|35.89|35.96|35.75|93
1756714500000|2025-09-01 08:15:00|35.96|35.75|35.94|35.73|35.98|35.77|35.87|35.66|89
1756714800000|2025-09-01 08:20:00|35.95|35.74|36.01|35.8|36.03|35.82|35.9|35.69|81
1756715100000|2025-09-01 08:25:00|36.02|35.81|35.92|35.71|36.03|35.82|35.92|35.71|49
1756715400000|2025-09-01 08:30:00|35.93|35.72|36.03|35.82|36.03|35.82|35.92|35.71|74
1756715700000|2025-09-01 08:35:00|36.04|35.83|36.08|35.87|36.08|35.87|36|35.79|65
1756716000000|2025-09-01 08:40:00|36.07|35.86|36.17|35.96|36.18|35.97|36.06|35.85|82
1756716300000|2025-09-01 08:45:00|36.18|35.97|36.3|36.09|36.3|36.09|36.15|35.94|66
1756716600000|2025-09-01 08:50:00|36.29|36.08|36.2|35.99|36.31|36.1|36.2|35.99|54
1756716900000|2025-09-01 08:55:00|36.19|35.98|36.41|36.2|36.41|36.2|36.15|35.94|80
1756717200000|2025-09-01 09:00:00|36.42|36.21|36.46|36.25|36.5|36.29|36.42|36.21|83
1756717500000|2025-09-01 09:05:00|36.45|36.24|36.44|36.23|36.48|36.27|36.39|36.18|59
1756717800000|2025-09-01 09:10:00|36.45|36.24|36.41|36.2|36.46|36.25|36.39|36.18|39
1756718100000|2025-09-01 09:15:00|36.4|36.19|36.36|36.15|36.41|36.2|36.34|36.13|55
1756718400000|2025-09-01 09:20:00|36.35|36.14|36.31|36.1|36.36|36.15|36.28|36.07|52
1756718700000|2025-09-01 09:25:00|36.3|36.09|36.34|36.13|36.37|36.16|36.3|36.09|43
1756719000000|2025-09-01 09:30:00|36.35|36.14|36.34|36.13|36.4|36.19|36.33|36.12|56
1756719300000|2025-09-01 09:35:00|36.35|36.14|36.32|36.11|36.35|36.14|36.24|36.03|57
1756719600000|2025-09-01 09:40:00|36.33|36.12|36.3|36.09|36.34|36.13|36.28|36.07|61
1756719900000|2025-09-01 09:45:00|36.29|36.08|36.14|35.93|36.29|36.08|36.13|35.92|31
1756720200000|2025-09-01 09:50:00|36.13|35.92|36.06|35.85|36.14|35.93|36.04|35.83|47
1756720500000|2025-09-01 09:55:00|36.08|35.87|36.06|35.85|36.08|35.87|36.03|35.82|18
1756720800000|2025-09-01 10:00:00|36.05|35.84|36.02|35.81|36.05|35.84|35.97|35.76|43
1756721100000|2025-09-01 10:05:00|36.03|35.82|36.08|35.87|36.08|35.87|36.02|35.81|42
1756721400000|2025-09-01 10:10:00|36.1|35.89|36.19|35.98|36.19|35.98|36.09|35.88|53
1756721700000|2025-09-01 10:15:00|36.18|35.97|36.14|35.93|36.22|36.01|36.12|35.91|47
1756722000000|2025-09-01 10:20:00|36.13|35.92|36.11|35.9|36.15|35.94|36.07|35.86|48
1756722300000|2025-09-01 10:25:00|36.12|35.91|36.1|35.89|36.15|35.94|36.08|35.87|65
1756722600000|2025-09-01 10:30:00|36.11|35.9|36|35.79|36.11|35.9|35.89|35.68|117
1756722900000|2025-09-01 10:35:00|36.01|35.8|35.9|35.69|36.07|35.86|35.9|35.69|105
1756723200000|2025-09-01 10:40:00|35.91|35.7|35.96|35.75|36.01|35.8|35.89|35.68|70
1756723500000|2025-09-01 10:45:00|35.95|35.74|35.89|35.68|35.98|35.77|35.84|35.63|65
1756723800000|2025-09-01 10:50:00|35.9|35.69|35.88|35.67|35.92|35.71|35.85|35.64|35
1756724100000|2025-09-01 10:55:00|35.87|35.66|35.93|35.72|36|35.79|35.86|35.65|72
1756724400000|2025-09-01 11:00:00|35.92|35.71|35.97|35.76|35.99|35.78|35.88|35.67|50
1756724700000|2025-09-01 11:05:00|35.98|35.77|35.9|35.69|36.01|35.8|35.9|35.69|46
1756725000000|2025-09-01 11:10:00|35.91|35.7|35.9|35.69|35.96|35.75|35.89|35.68|37
1756725300000|2025-09-01 11:15:00|35.91|35.7|35.89|35.68|35.97|35.76|35.89|35.68|32
1756725600000|2025-09-01 11:20:00|35.9|35.69|35.85|35.64|35.93|35.72|35.85|35.64|40
1756725900000|2025-09-01 11:25:00|35.86|35.65|35.81|35.6|35.86|35.65|35.8|35.59|40
1756726200000|2025-09-01 11:30:00|35.8|35.59|35.77|35.56|35.81|35.6|35.73|35.52|47
1756726500000|2025-09-01 11:35:00|35.78|35.57|35.67|35.46|35.79|35.58|35.66|35.45|57
1756726800000|2025-09-01 11:40:00|35.68|35.47|35.61|35.4|35.7|35.49|35.6|35.39|45
1756727100000|2025-09-01 11:45:00|35.6|35.39|35.64|35.43|35.66|35.45|35.6|35.39|61
1756727400000|2025-09-01 11:50:00|35.65|35.44|35.69|35.48|35.69|35.48|35.61|35.4|48
1756727700000|2025-09-01 11:55:00|35.7|35.49|35.65|35.44|35.72|35.51|35.64|35.43|18
1756728000000|2025-09-01 12:00:00|35.64|35.43|35.64|35.43|35.67|35.46|35.59|35.38|30
1756728300000|2025-09-01 12:05:00|35.66|35.45|35.77|35.56|35.8|35.59|35.66|35.45|38
1756728600000|2025-09-01 12:10:00|35.76|35.55|35.75|35.54|35.79|35.58|35.72|35.51|27
1756728900000|2025-09-01 12:15:00|35.74|35.53|35.73|35.52|35.78|35.57|35.73|35.52|64
1756729200000|2025-09-01 12:20:00|35.72|35.51|35.83|35.62|35.83|35.62|35.67|35.46|43
1756729500000|2025-09-01 12:25:00|35.82|35.61|35.8|35.59|35.86|35.65|35.8|35.59|38
1756729800000|2025-09-01 12:30:00|35.79|35.58|35.77|35.56|35.8|35.59|35.73|35.52|36
1756730100000|2025-09-01 12:35:00|35.76|35.55|35.8|35.59|35.83|35.62|35.76|35.55|39
1756730400000|2025-09-01 12:40:00|35.79|35.58|35.65|35.44|35.81|35.6|35.65|35.44|53
1756730700000|2025-09-01 12:45:00|35.64|35.43|35.77|35.56|35.77|35.56|35.62|35.41|52
1756731000000|2025-09-01 12:50:00|35.79|35.58|35.8|35.59|35.94|35.73|35.76|35.55|67
1756731300000|2025-09-01 12:55:00|35.81|35.6|35.82|35.61|35.83|35.62|35.75|35.54|63
1756731600000|2025-09-01 13:00:00|35.81|35.6|35.83|35.62|35.87|35.66|35.71|35.5|102
1756731900000|2025-09-01 13:05:00|35.82|35.61|35.91|35.7|35.95|35.74|35.82|35.61|87
1756732200000|2025-09-01 13:10:00|35.9|35.69|35.8|35.59|35.9|35.69|35.77|35.56|102
1756732500000|2025-09-01 13:15:00|35.81|35.6|35.78|35.57|35.82|35.61|35.63|35.42|102
1756732800000|2025-09-01 13:20:00|35.79|35.58|35.85|35.64|35.95|35.74|35.79|35.58|98
1756733100000|2025-09-01 13:25:00|35.84|35.63|35.83|35.62|35.92|35.71|35.8|35.59|93
1756733400000|2025-09-01 13:30:00|35.84|35.63|35.69|35.48|35.84|35.63|35.63|35.42|86
1756733700000|2025-09-01 13:35:00|35.7|35.49|35.65|35.44|35.71|35.5|35.6|35.39|70
1756734000000|2025-09-01 13:40:00|35.66|35.45|35.59|35.38|35.68|35.47|35.59|35.38|71
1756734300000|2025-09-01 13:45:00|35.6|35.39|35.56|35.35|35.6|35.39|35.45|35.24|118
1756734600000|2025-09-01 13:50:00|35.57|35.36|35.51|35.3|35.58|35.37|35.49|35.28|50
1756734900000|2025-09-01 13:55:00|35.5|35.29|35.5|35.29|35.51|35.3|35.45|35.24|85
1756735200000|2025-09-01 14:00:00|35.51|35.3|35.62|35.41|35.64|35.43|35.48|35.27|64
1756735500000|2025-09-01 14:05:00|35.61|35.4|35.61|35.4|35.72|35.51|35.55|35.34|85
1756735800000|2025-09-01 14:10:00|35.6|35.39|35.64|35.43|35.67|35.46|35.55|35.34|65
1756736100000|2025-09-01 14:15:00|35.65|35.44|35.58|35.37|35.7|35.49|35.55|35.34|56
1756736400000|2025-09-01 14:20:00|35.59|35.38|35.63|35.42|35.63|35.42|35.53|35.32|63
1756736700000|2025-09-01 14:25:00|35.64|35.43|35.61|35.4|35.68|35.47|35.57|35.36|52
1756737000000|2025-09-01 14:30:00|35.62|35.41|35.42|35.21|35.65|35.44|35.41|35.2|64
1756737300000|2025-09-01 14:35:00|35.41|35.2|35.44|35.23|35.45|35.24|35.36|35.15|66
1756737600000|2025-09-01 14:40:00|35.43|35.22|35.51|35.3|35.51|35.3|35.42|35.21|32
1756737900000|2025-09-01 14:45:00|35.5|35.29|35.5|35.29|35.53|35.32|35.42|35.21|53
1756738200000|2025-09-01 14:50:00|35.49|35.28|35.62|35.41|35.62|35.41|35.47|35.26|71
1756738500000|2025-09-01 14:55:00|35.61|35.4|35.66|35.45|35.74|35.53|35.61|35.4|41
1756738800000|2025-09-01 15:00:00|35.65|35.44|35.77|35.56|35.77|35.56|35.63|35.42|71
1756739100000|2025-09-01 15:05:00|35.78|35.57|35.63|35.42|35.81|35.6|35.6|35.39|83
1756739400000|2025-09-01 15:10:00|35.64|35.43|35.6|35.39|35.64|35.43|35.54|35.33|57
1756739700000|2025-09-01 15:15:00|35.61|35.4|35.62|35.41|35.65|35.44|35.55|35.34|45
1756740000000|2025-09-01 15:20:00|35.61|35.4|35.49|35.28|35.61|35.4|35.45|35.24|61
1756740300000|2025-09-01 15:25:00|35.48|35.27|35.49|35.28|35.49|35.28|35.43|35.22|67
1756740600000|2025-09-01 15:30:00|35.5|35.29|35.49|35.28|35.52|35.31|35.42|35.21|88
1756740900000|2025-09-01 15:35:00|35.5|35.29|35.48|35.27|35.54|35.33|35.47|35.26|48
1756741200000|2025-09-01 15:40:00|35.49|35.28|35.46|35.25|35.51|35.3|35.45|35.24|39
1756741500000|2025-09-01 15:45:00|35.48|35.27|35.41|35.2|35.54|35.33|35.4|35.19|43
1756741800000|2025-09-01 15:50:00|35.4|35.19|35.37|35.16|35.41|35.2|35.32|35.11|79
1756742100000|2025-09-01 15:55:00|35.36|35.15|35.46|35.25|35.46|35.25|35.35|35.14|49
1756742400000|2025-09-01 16:00:00|35.47|35.26|35.38|35.17|35.49|35.28|35.36|35.15|63
1756742700000|2025-09-01 16:05:00|35.39|35.18|35.44|35.23|35.51|35.3|35.39|35.18|48
1756743000000|2025-09-01 16:10:00|35.43|35.22|35.47|35.26|35.47|35.26|35.38|35.17|36
1756743300000|2025-09-01 16:15:00|35.46|35.25|35.41|35.2|35.46|35.25|35.33|35.12|58
1756743600000|2025-09-01 16:20:00|35.42|35.21|35.46|35.25|35.5|35.29|35.42|35.21|35
1756743900000|2025-09-01 16:25:00|35.45|35.24|35.46|35.25|35.52|35.31|35.44|35.23|44
1756744200000|2025-09-01 16:30:00|35.47|35.26|35.4|35.19|35.47|35.26|35.36|35.15|57
1756744500000|2025-09-01 16:35:00|35.39|35.18|35.34|35.13|35.46|35.25|35.32|35.11|60
1756744800000|2025-09-01 16:40:00|35.33|35.12|35.39|35.18|35.41|35.2|35.28|35.07|60
1756745100000|2025-09-01 16:45:00|35.4|35.19|35.43|35.22|35.49|35.28|35.38|35.17|51
1756745400000|2025-09-01 16:50:00|35.42|35.21|35.34|35.13|35.43|35.22|35.33|35.12|45
1756745700000|2025-09-01 16:55:00|35.33|35.12|35.3|35.09|35.36|35.15|35.29|35.08|34
1756746000000|2025-09-01 17:00:00|35.29|35.08|35.38|35.17|35.39|35.18|35.28|35.07|59
1756746300000|2025-09-01 17:05:00|35.39|35.18|35.29|35.08|35.42|35.21|35.28|35.07|52
1756746600000|2025-09-01 17:10:00|35.28|35.07|35.28|35.07|35.29|35.08|35.14|34.93|111
1756746900000|2025-09-01 17:15:00|35.27|35.06|35.3|35.09|35.32|35.11|35.23|35.02|60
1756747200000|2025-09-01 17:20:00|35.31|35.1|35.25|35.04|35.34|35.13|35.21|35|45
1756747500000|2025-09-01 17:25:00|35.26|35.05|35.23|35.02|35.26|35.05|35.16|34.95|57
1756747800000|2025-09-01 17:30:00|35.22|35.01|35.12|34.91|35.23|35.02|35.11|34.9|92
1756748100000|2025-09-01 17:35:00|35.13|34.92|35.11|34.9|35.22|35.01|35.11|34.9|69
1756748400000|2025-09-01 17:40:00|35.1|34.89|35.14|34.93|35.14|34.93|35.09|34.88|92
1756748700000|2025-09-01 17:45:00|35.15|34.94|35.09|34.88|35.16|34.95|35.09|34.88|61
1756749000000|2025-09-01 17:50:00|35.1|34.89|35.09|34.88|35.21|35|35.09|34.88|52
1756749300000|2025-09-01 17:55:00|35.1|34.89|35.12|34.91|35.16|34.95|35.09|34.88|24
1756749600000|2025-09-01 18:00:00|35.11|34.9|35.17|34.96|35.19|34.98|35.09|34.88|88
1756749900000|2025-09-01 18:05:00|35.18|34.97|35.13|34.92|35.22|35.01|35.13|34.92|46
1756750200000|2025-09-01 18:10:00|35.14|34.93|35.24|35.03|35.26|35.05|35.12|34.91|40
1756750500000|2025-09-01 18:15:00|35.23|35.02|35.29|35.08|35.29|35.08|35.2|34.99|69
1756750800000|2025-09-01 18:20:00|35.3|35.09|35.28|35.07|35.36|35.15|35.27|35.06|59
1756751100000|2025-09-01 18:25:00|35.29|35.08|35.34|35.13|35.35|35.14|35.26|35.05|32
1756751400000|2025-09-01 18:30:00|35.35|35.14|35.33|35.12|35.4|35.19|35.33|35.12|37
1756751700000|2025-09-01 18:35:00|35.34|35.13|35.34|35.13|35.37|35.16|35.27|35.06|68
1756752000000|2025-09-01 18:40:00|35.35|35.14|35.38|35.17|35.41|35.2|35.32|35.11|22
1756752300000|2025-09-01 18:45:00|35.39|35.18|35.41|35.2|35.42|35.21|35.39|35.18|23
1756752600000|2025-09-01 18:50:00|35.4|35.19|35.44|35.23|35.45|35.24|35.36|35.15|37
1756752900000|2025-09-01 18:55:00|35.45|35.24|35.42|35.21|35.45|35.24|35.42|35.21|26
1756753200000|2025-09-01 19:00:00|35.43|35.22|35.45|35.24|35.45|35.24|35.39|35.18|67
1756753500000|2025-09-01 19:05:00|35.44|35.23|35.51|35.3|35.51|35.3|35.42|35.21|40
1756753800000|2025-09-01 19:10:00|35.55|35.34|35.57|35.36|35.58|35.37|35.51|35.3|34
1756754100000|2025-09-01 19:15:00|35.58|35.37|35.54|35.33|35.6|35.39|35.52|35.31|25
1756754400000|2025-09-01 19:20:00|35.53|35.32|35.62|35.41|35.64|35.43|35.53|35.32|33
1756754700000|2025-09-01 19:25:00|35.63|35.42|35.52|35.31|35.63|35.42|35.52|35.31|42
1756755000000|2025-09-01 19:30:00|35.51|35.3|35.56|35.35|35.61|35.4|35.48|35.27|48
1756755300000|2025-09-01 19:35:00|35.57|35.36|35.58|35.37|35.62|35.41|35.55|35.34|43
1756755600000|2025-09-01 19:40:00|35.57|35.36|35.58|35.37|35.59|35.38|35.55|35.34|38
1756755900000|2025-09-01 19:45:00|35.59|35.38|35.58|35.37|35.62|35.41|35.58|35.37|37
1756756200000|2025-09-01 19:50:00|35.56|35.35|35.63|35.42|35.64|35.43|35.55|35.34|23
1756756500000|2025-09-01 19:55:00|35.64|35.43|35.66|35.45|35.66|35.45|35.63|35.42|14
1756756800000|2025-09-01 20:00:00|35.65|35.44|35.63|35.42|35.66|35.45|35.61|35.4|36
1756757100000|2025-09-01 20:05:00|35.62|35.41|35.61|35.4|35.64|35.43|35.57|35.36|26
1756757400000|2025-09-01 20:10:00|35.62|35.41|35.7|35.49|35.75|35.54|35.6|35.39|23
1756757700000|2025-09-01 20:15:00|35.69|35.48|35.7|35.49|35.71|35.5|35.63|35.42|50
1756758000000|2025-09-01 20:20:00|35.69|35.48|35.68|35.47|35.72|35.51|35.66|35.45|54
1756758300000|2025-09-01 20:25:00|35.67|35.46|35.71|35.5|35.73|35.52|35.66|35.45|32
1756758600000|2025-09-01 20:30:00|35.7|35.49|35.7|35.49|35.7|35.49|35.62|35.41|37
1756758900000|2025-09-01 20:35:00|35.71|35.5|35.48|35.27|35.71|35.5|35.38|35.17|132
1756759200000|2025-09-01 20:40:00|35.47|35.26|35.25|35.04|35.55|35.34|35.25|35.04|147
1756759500000|2025-09-01 20:45:00|35.23|35.02|35.39|35.18|35.53|35.32|35.14|34.93|288
1756759800000|2025-09-01 20:50:00|35.4|35.19|35.49|35.28|35.5|35.29|35.39|35.18|88
1756760100000|2025-09-01 20:55:00|35.5|35.29|35.56|35.35|35.62|35.41|35.5|35.29|95
1756760400000|2025-09-01 21:00:00|35.57|35.36|35.41|35.2|35.61|35.4|35.39|35.18|175
1756760700000|2025-09-01 21:05:00|35.42|35.21|35.36|35.15|35.48|35.27|35.31|35.1|118
1756761000000|2025-09-01 21:10:00|35.35|35.14|35.27|35.06|35.38|35.17|35.25|35.04|103
1756761300000|2025-09-01 21:15:00|35.28|35.07|35.16|34.95|35.36|35.15|35.15|34.94|113
1756761600000|2025-09-01 21:20:00|35.17|34.96|35.1|34.89|35.18|34.97|35.1|34.89|81
1756761900000|2025-09-01 21:25:00|35.09|34.88|35.04|34.83|35.14|34.93|35.03|34.82|93
1756762200000|2025-09-01 21:30:00|35.05|34.84|34.99|34.78|35.06|34.85|34.94|34.73|111
1756762500000|2025-09-01 21:35:00|35|34.79|35|34.79|35.03|34.82|34.97|34.76|58
1756762800000|2025-09-01 21:40:00|34.99|34.78|34.92|34.71|35|34.79|34.74|34.53|119
1756763100000|2025-09-01 21:45:00|34.93|34.72|35.08|34.87|35.1|34.89|34.89|34.68|40
1756763400000|2025-09-01 21:50:00|35.07|34.86|35.09|34.88|35.11|34.9|35.05|34.84|28
1756763700000|2025-09-01 21:55:00|35.08|34.87|35.15|34.94|35.18|34.97|35.04|34.83|43
1756764000000|2025-09-01 22:00:00|35.14|34.93|35.11|34.9|35.19|34.98|35.09|34.88|98
1756764300000|2025-09-01 22:05:00|35.12|34.91|35.11|34.9|35.13|34.92|35.08|34.87|54
1756764600000|2025-09-01 22:10:00|35.12|34.91|35.15|34.94|35.25|35.04|35.1|34.89|70
1756764900000|2025-09-01 22:15:00|35.14|34.93|35.3|35.09|35.3|35.09|35.14|34.93|46
1756765200000|2025-09-01 22:20:00|35.29|35.08|35.1|34.89|35.31|35.1|35.1|34.89|44
1756765500000|2025-09-01 22:25:00|35.11|34.9|35.01|34.8|35.12|34.91|34.99|34.78|37
1756765800000|2025-09-01 22:30:00|35.02|34.81|35.04|34.83|35.06|34.85|34.97|34.76|41
1756766100000|2025-09-01 22:35:00|35.03|34.82|35.01|34.8|35.11|34.9|35|34.79|61
1756766400000|2025-09-01 22:40:00|35|34.79|34.97|34.76|35|34.79|34.95|34.74|60
1756766700000|2025-09-01 22:45:00|34.96|34.75|35.11|34.9|35.13|34.92|34.96|34.75|77
1756767000000|2025-09-01 22:50:00|35.12|34.91|35.25|35.04|35.28|35.07|35.12|34.91|41
1756767300000|2025-09-01 22:55:00|35.26|35.05|35.25|35.04|35.3|35.09|35.23|35.02|44
1756767600000|2025-09-01 23:00:00|35.24|35.03|35.39|35.18|35.39|35.18|35.24|35.03|68
1756767900000|2025-09-01 23:05:00|35.38|35.17|35.3|35.09|35.38|35.17|35.29|35.08|46
1756768200000|2025-09-01 23:10:00|35.31|35.1|35.4|35.19|35.43|35.22|35.29|35.08|52
1756768500000|2025-09-01 23:15:00|35.39|35.18|35.42|35.21|35.42|35.21|35.34|35.13|31
1756768800000|2025-09-01 23:20:00|35.41|35.2|35.38|35.17|35.46|35.25|35.37|35.16|43
1756769100000|2025-09-01 23:25:00|35.37|35.16|35.42|35.21|35.42|35.21|35.37|35.16|46
1756769400000|2025-09-01 23:30:00|35.41|35.2|35.4|35.19|35.46|35.25|35.35|35.14|39
1756769700000|2025-09-01 23:35:00|35.39|35.18|35.53|35.32|35.53|35.32|35.39|35.18|33
1756770000000|2025-09-01 23:40:00|35.54|35.33|35.64|35.43|35.64|35.43|35.54|35.33|39
1756770300000|2025-09-01 23:45:00|35.63|35.42|35.75|35.54|35.82|35.61|35.63|35.42|81
1756770600000|2025-09-01 23:50:00|35.76|35.55|35.71|35.5|35.77|35.56|35.66|35.45|64
1756770900000|2025-09-01 23:55:00|35.72|35.51|35.83|35.62|35.84|35.63|35.72|35.51|22
1756771200000|2025-09-02 00:00:00|35.85|35.64|35.94|35.73|35.94|35.73|35.85|35.64|80
1756771500000|2025-09-02 00:05:00|35.95|35.74|35.91|35.7|35.97|35.76|35.9|35.69|113
1756771800000|2025-09-02 00:10:00|35.9|35.69|35.87|35.66|35.9|35.69|35.82|35.61|49
1756772100000|2025-09-02 00:15:00|35.88|35.67|35.9|35.69|35.94|35.73|35.83|35.62|80
1756772400000|2025-09-02 00:20:00|35.91|35.7|35.9|35.69|35.94|35.73|35.84|35.63|66
1756772700000|2025-09-02 00:25:00|35.89|35.68|35.74|35.53|35.93|35.72|35.74|35.53|39
1756773000000|2025-09-02 00:30:00|35.73|35.52|35.76|35.55|35.77|35.56|35.67|35.46|70
1756773300000|2025-09-02 00:35:00|35.75|35.54|35.73|35.52|35.75|35.54|35.61|35.4|41
1756773600000|2025-09-02 00:40:00|35.72|35.51|35.62|35.41|35.72|35.51|35.62|35.41|43
1756773900000|2025-09-02 00:45:00|35.63|35.42|35.62|35.41|35.67|35.46|35.62|35.41|50
1756774200000|2025-09-02 00:50:00|35.63|35.42|35.63|35.42|35.7|35.49|35.61|35.4|76
1756774500000|2025-09-02 00:55:00|35.62|35.41|35.61|35.4|35.63|35.42|35.53|35.32|43
1756774800000|2025-09-02 01:00:00|35.62|35.41|35.65|35.44|35.71|35.5|35.61|35.4|44
1756775100000|2025-09-02 01:05:00|35.64|35.43|35.59|35.38|35.71|35.5|35.59|35.38|67
1756775400000|2025-09-02 01:10:00|35.58|35.37|35.61|35.4|35.66|35.45|35.58|35.37|64
1756775700000|2025-09-02 01:15:00|35.6|35.39|35.58|35.37|35.6|35.39|35.51|35.3|83
1756776000000|2025-09-02 01:20:00|35.57|35.36|35.59|35.38|35.65|35.44|35.56|35.35|66
1756776300000|2025-09-02 01:25:00|35.58|35.37|35.59|35.38|35.6|35.39|35.51|35.3|42
1756776600000|2025-09-02 01:30:00|35.58|35.37|35.6|35.39|35.63|35.42|35.54|35.33|54
1756776900000|2025-09-02 01:35:00|35.61|35.4|35.74|35.53|35.74|35.53|35.6|35.39|53
1756777200000|2025-09-02 01:40:00|35.75|35.54|35.96|35.75|35.96|35.75|35.74|35.53|91
1756777500000|2025-09-02 01:45:00|35.97|35.76|35.96|35.75|35.97|35.76|35.88|35.67|82
1756777800000|2025-09-02 01:50:00|35.95|35.74|35.88|35.67|35.96|35.75|35.88|35.67|41
1756778100000|2025-09-02 01:55:00|35.87|35.66|35.73|35.52|35.87|35.66|35.73|35.52|41
1756778400000|2025-09-02 02:00:00|35.74|35.53|35.75|35.54|35.76|35.55|35.67|35.46|63
1756778700000|2025-09-02 02:05:00|35.76|35.55|35.73|35.52|35.83|35.62|35.73|35.52|32
1756779000000|2025-09-02 02:10:00|35.74|35.53|35.74|35.53|35.75|35.54|35.71|35.5|35
1756779300000|2025-09-02 02:15:00|35.73|35.52|35.68|35.47|35.74|35.53|35.62|35.41|44
1756779600000|2025-09-02 02:20:00|35.67|35.46|35.77|35.56|35.78|35.57|35.67|35.46|51
1756779900000|2025-09-02 02:25:00|35.78|35.57|35.82|35.61|35.86|35.65|35.76|35.55|39
1756780200000|2025-09-02 02:30:00|35.81|35.6|35.92|35.71|35.92|35.71|35.8|35.59|36
1756780500000|2025-09-02 02:35:00|35.93|35.72|35.9|35.69|35.99|35.78|35.9|35.69|50
1756780800000|2025-09-02 02:40:00|35.91|35.7|35.96|35.75|35.96|35.75|35.81|35.6|31
1756781100000|2025-09-02 02:45:00|35.97|35.76|35.98|35.77|36.01|35.8|35.94|35.73|44
1756781400000|2025-09-02 02:50:00|35.97|35.76|35.98|35.77|36.04|35.83|35.96|35.75|57
1756781700000|2025-09-02 02:55:00|35.97|35.76|36.06|35.85|36.06|35.85|35.92|35.71|64
1756782000000|2025-09-02 03:00:00|36.07|35.86|36.02|35.81|36.09|35.88|36|35.79|82
1756782300000|2025-09-02 03:05:00|36.03|35.82|36.15|35.94|36.23|36.02|36.03|35.82|74
1756782600000|2025-09-02 03:10:00|36.14|35.93|36.17|35.96|36.18|35.97|36.12|35.91|50
1756782900000|2025-09-02 03:15:00|36.16|35.95|36.2|35.99|36.22|36.01|36.14|35.93|61
1756783200000|2025-09-02 03:20:00|36.22|36.01|36.27|36.06|36.28|36.07|36.2|35.99|66
1756783500000|2025-09-02 03:25:00|36.28|36.07|36.22|36.01|36.28|36.07|36.2|35.99|37
1756783800000|2025-09-02 03:30:00|36.23|36.02|36.18|35.97|36.24|36.03|36.13|35.92|63
1756784100000|2025-09-02 03:35:00|36.19|35.98|36.25|36.04|36.28|36.07|36.19|35.98|50
1756784400000|2025-09-02 03:40:00|36.26|36.05|36.27|36.06|36.28|36.07|36.24|36.03|37
1756784700000|2025-09-02 03:45:00|36.26|36.05|36.24|36.03|36.28|36.07|36.22|36.01|39
1756785000000|2025-09-02 03:50:00|36.23|36.02|36.28|36.07|36.28|36.07|36.22|36.01|48
1756785300000|2025-09-02 03:55:00|36.27|36.06|36.28|36.07|36.29|36.08|36.24|36.03|56
1756785600000|2025-09-02 04:00:00|36.29|36.08|36.19|35.98|36.29|36.08|36.12|35.91|50
1756785900000|2025-09-02 04:05:00|36.2|35.99|36.2|35.99|36.22|36.01|36.16|35.95|43
1756786200000|2025-09-02 04:10:00|36.21|36|36.23|36.02|36.31|36.1|36.21|36|41
1756786500000|2025-09-02 04:15:00|36.22|36.01|36.23|36.02|36.26|36.05|36.21|36|42
1756786800000|2025-09-02 04:20:00|36.24|36.03|36.23|36.02|36.31|36.1|36.23|36.02|42
1756787100000|2025-09-02 04:25:00|36.24|36.03|36.2|35.99|36.24|36.03|36.19|35.98|19
1756787400000|2025-09-02 04:30:00|36.21|36|36.2|35.99|36.25|36.04|36.2|35.99|38
1756787700000|2025-09-02 04:35:00|36.19|35.98|36.21|36|36.27|36.06|36.18|35.97|35
1756788000000|2025-09-02 04:40:00|36.22|36.01|36.24|36.03|36.26|36.05|36.22|36.01|13
1756788300000|2025-09-02 04:45:00|36.25|36.04|36.2|35.99|36.25|36.04|36.2|35.99|16
1756788600000|2025-09-02 04:50:00|36.19|35.98|36.2|35.99|36.2|35.99|36.11|35.9|33
1756788900000|2025-09-02 04:55:00|36.21|36|36.24|36.03|36.24|36.03|36.19|35.98|40
1756789200000|2025-09-02 05:00:00|36.26|36.05|36.27|36.06|36.36|36.15|36.25|36.04|37
1756789500000|2025-09-02 05:05:00|36.26|36.05|36.21|36|36.26|36.05|36.19|35.98|38
1756789800000|2025-09-02 05:10:00|36.22|36.01|36.36|36.15|36.36|36.15|36.2|35.99|43
1756790100000|2025-09-02 05:15:00|36.37|36.16|36.33|36.12|36.37|36.16|36.3|36.09|28
1756790400000|2025-09-02 05:20:00|36.34|36.13|36.34|36.13|36.35|36.14|36.3|36.09|45
1756790700000|2025-09-02 05:25:00|36.35|36.14|36.33|36.12|36.36|36.15|36.32|36.11|31
1756791000000|2025-09-02 05:30:00|36.32|36.11|36.39|36.18|36.39|36.18|36.32|36.11|58
1756791300000|2025-09-02 05:35:00|36.4|36.19|36.42|36.21|36.42|36.21|36.36|36.15|30
1756791600000|2025-09-02 05:40:00|36.44|36.23|36.42|36.21|36.44|36.23|36.39|36.18|51
1756791900000|2025-09-02 05:45:00|36.43|36.22|36.42|36.21|36.46|36.25|36.4|36.19|24
1756792200000|2025-09-02 05:50:00|36.41|36.2|36.44|36.23|36.47|36.26|36.41|36.2|26
1756792500000|2025-09-02 05:55:00|36.43|36.22|36.45|36.24|36.45|36.24|36.41|36.2|17
1756792800000|2025-09-02 06:00:00|36.44|36.23|36.44|36.23|36.47|36.26|36.41|36.2|33
1756793100000|2025-09-02 06:05:00|36.43|36.22|36.45|36.24|36.49|36.28|36.42|36.21|39
1756793400000|2025-09-02 06:10:00|36.46|36.25|36.44|36.23|36.48|36.27|36.43|36.22|18
1756793700000|2025-09-02 06:15:00|36.43|36.22|36.47|36.26|36.47|36.26|36.41|36.2|42
1756794000000|2025-09-02 06:20:00|36.46|36.25|36.47|36.26|36.48|36.27|36.44|36.23|53
1756794300000|2025-09-02 06:25:00|36.46|36.25|36.35|36.14|36.46|36.25|36.33|36.12|56
1756794600000|2025-09-02 06:30:00|36.34|36.13|36.34|36.13|36.35|36.14|36.29|36.08|50
1756794900000|2025-09-02 06:35:00|36.35|36.14|36.45|36.24|36.45|36.24|36.34|36.13|70
1756795200000|2025-09-02 06:40:00|36.46|36.25|36.54|36.33|36.54|36.33|36.45|36.24|49
1756795500000|2025-09-02 06:45:00|36.53|36.32|36.58|36.37|36.6|36.39|36.53|36.32|50
1756795800000|2025-09-02 06:50:00|36.59|36.38|36.57|36.36|36.6|36.39|36.56|36.35|33
1756796100000|2025-09-02 06:55:00|36.58|36.37|36.58|36.37|36.6|36.39|36.56|36.35|27
1756796400000|2025-09-02 07:00:00|36.57|36.36|36.55|36.34|36.61|36.4|36.55|36.34|27
1756796700000|2025-09-02 07:05:00|36.54|36.33|36.44|36.23|36.56|36.35|36.43|36.22|43
1756797000000|2025-09-02 07:10:00|36.43|36.22|36.33|36.12|36.44|36.23|36.32|36.11|74
1756797300000|2025-09-02 07:15:00|36.32|36.11|36.32|36.11|36.34|36.13|36.3|36.09|34
1756797600000|2025-09-02 07:20:00|36.33|36.12|36.32|36.11|36.36|36.15|36.3|36.09|60
1756797900000|2025-09-02 07:25:00|36.33|36.12|36.42|36.21|36.44|36.23|36.32|36.11|23
1756798200000|2025-09-02 07:30:00|36.43|36.22|36.38|36.17|36.46|36.25|36.38|36.17|39
1756798500000|2025-09-02 07:35:00|36.37|36.16|36.39|36.18|36.41|36.2|36.33|36.12|35
1756798800000|2025-09-02 07:40:00|36.37|36.16|36.35|36.14|36.39|36.18|36.33|36.12|34
1756799100000|2025-09-02 07:45:00|36.36|36.15|36.29|36.08|36.41|36.2|36.29|36.08|59
1756799400000|2025-09-02 07:50:00|36.28|36.07|36.17|35.96|36.28|36.07|36.14|35.93|78
1756799700000|2025-09-02 07:55:00|36.18|35.97|36.24|36.03|36.24|36.03|36.18|35.97|37
1756800000000|2025-09-02 08:00:00|36.23|36.02|36.29|36.08|36.36|36.15|36.23|36.02|63
1756800300000|2025-09-02 08:05:00|36.3|36.09|36.28|36.07|36.3|36.09|36.27|36.06|49
1756800600000|2025-09-02 08:10:00|36.27|36.06|36.22|36.01|36.3|36.09|36.21|36|36
1756800900000|2025-09-02 08:15:00|36.23|36.02|36.34|36.13|36.34|36.13|36.22|36.01|51
1756801200000|2025-09-02 08:20:00|36.37|36.16|36.41|36.2|36.58|36.37|36.37|36.16|98
1756801500000|2025-09-02 08:25:00|36.4|36.19|36.51|36.3|36.52|36.31|36.38|36.17|47
1756801800000|2025-09-02 08:30:00|36.52|36.31|36.4|36.19|36.52|36.31|36.4|36.19|27
1756802100000|2025-09-02 08:35:00|36.41|36.2|36.49|36.28|36.49|36.28|36.41|36.2|41
1756802400000|2025-09-02 08:40:00|36.51|36.3|36.54|36.33|36.55|36.34|36.5|36.29|48
1756802700000|2025-09-02 08:45:00|36.55|36.34|36.53|36.32|36.55|36.34|36.48|36.27|34
1756803000000|2025-09-02 08:50:00|36.52|36.31|36.58|36.37|36.58|36.37|36.52|36.31|49
1756803300000|2025-09-02 08:55:00|36.57|36.36|36.58|36.37|36.58|36.37|36.54|36.33|48
1756803600000|2025-09-02 09:00:00|36.57|36.36|36.61|36.4|36.61|36.4|36.54|36.33|43
1756803900000|2025-09-02 09:05:00|36.6|36.39|36.56|36.35|36.62|36.41|36.56|36.35|52
1756804200000|2025-09-02 09:10:00|36.55|36.34|36.61|36.4|36.62|36.41|36.5|36.29|34
1756804500000|2025-09-02 09:15:00|36.62|36.41|36.73|36.52|36.77|36.56|36.61|36.4|43
1756804800000|2025-09-02 09:20:00|36.72|36.51|36.61|36.4|36.72|36.51|36.61|36.4|26
1756805100000|2025-09-02 09:25:00|36.6|36.39|36.64|36.43|36.64|36.43|36.6|36.39|19
1756805400000|2025-09-02 09:30:00|36.65|36.44|36.59|36.38|36.65|36.44|36.52|36.31|61
1756805700000|2025-09-02 09:35:00|36.6|36.39|36.6|36.39|36.61|36.4|36.57|36.36|23
1756806000000|2025-09-02 09:40:00|36.59|36.38|36.55|36.34|36.6|36.39|36.53|36.32|19
1756806300000|2025-09-02 09:45:00|36.54|36.33|36.46|36.25|36.54|36.33|36.45|36.24|26
1756806600000|2025-09-02 09:50:00|36.47|36.26|36.46|36.25|36.53|36.32|36.46|36.25|26
1756806900000|2025-09-02 09:55:00|36.47|36.26|36.52|36.31|36.52|36.31|36.45|36.24|42
1756807200000|2025-09-02 10:00:00|36.51|36.3|36.5|36.29|36.51|36.3|36.45|36.24|54
1756807500000|2025-09-02 10:05:00|36.49|36.28|36.51|36.3|36.54|36.33|36.47|36.26|70
1756807800000|2025-09-02 10:10:00|36.5|36.29|36.55|36.34|36.55|36.34|36.49|36.28|68
1756808100000|2025-09-02 10:15:00|36.56|36.35|36.51|36.3|36.57|36.36|36.5|36.29|52
1756808400000|2025-09-02 10:20:00|36.5|36.29|36.44|36.23|36.53|36.32|36.44|36.23|49
1756808700000|2025-09-02 10:25:00|36.45|36.24|36.42|36.21|36.47|36.26|36.42|36.21|38
1756809000000|2025-09-02 10:30:00|36.41|36.2|36.39|36.18|36.45|36.24|36.37|36.16|55
1756809300000|2025-09-02 10:35:00|36.4|36.19|36.45|36.24|36.46|36.25|36.39|36.18|40
1756809600000|2025-09-02 10:40:00|36.46|36.25|36.45|36.24|36.52|36.31|36.39|36.18|56
1756809900000|2025-09-02 10:45:00|36.44|36.23|36.46|36.25|36.47|36.26|36.43|36.22|93
1756810200000|2025-09-02 10:50:00|36.47|36.26|36.46|36.25|36.48|36.27|36.44|36.23|116
1756810500000|2025-09-02 10:55:00|36.47|36.26|36.49|36.28|36.51|36.3|36.43|36.22|84
1756810800000|2025-09-02 11:00:00|36.48|36.27|36.47|36.26|36.51|36.3|36.45|36.24|63
1756811100000|2025-09-02 11:05:00|36.46|36.25|36.45|36.24|36.48|36.27|36.43|36.22|36
1756811400000|2025-09-02 11:10:00|36.44|36.23|36.4|36.19|36.44|36.23|36.38|36.17|60
1756811700000|2025-09-02 11:15:00|36.39|36.18|36.34|36.13|36.41|36.2|36.34|36.13|71
1756812000000|2025-09-02 11:20:00|36.35|36.14|36.35|36.14|36.39|36.18|36.32|36.11|55
1756812300000|2025-09-02 11:25:00|36.36|36.15|36.33|36.12|36.37|36.16|36.32|36.11|44
1756812600000|2025-09-02 11:30:00|36.34|36.13|36.32|36.11|36.38|36.17|36.31|36.1|25
1756812900000|2025-09-02 11:35:00|36.31|36.1|36.31|36.1|36.33|36.12|36.3|36.09|34
1756813200000|2025-09-02 11:40:00|36.32|36.11|36.35|36.14|36.39|36.18|36.32|36.11|76
1756813500000|2025-09-02 11:45:00|36.36|36.15|36.31|36.1|36.36|36.15|36.28|36.07|40
1756813800000|2025-09-02 11:50:00|36.32|36.11|36.25|36.04|36.34|36.13|36.24|36.03|46
1756814100000|2025-09-02 11:55:00|36.26|36.05|36.27|36.06|36.29|36.08|36.24|36.03|65
1756814400000|2025-09-02 12:00:00|36.26|36.05|36.2|35.99|36.31|36.1|36.2|35.99|81
1756814700000|2025-09-02 12:05:00|36.21|36|36.12|35.91|36.22|36.01|36.06|35.85|85
1756815000000|2025-09-02 12:10:00|36.11|35.9|36.05|35.84|36.13|35.92|36.04|35.83|59
1756815300000|2025-09-02 12:15:00|36.06|35.85|36.05|35.84|36.08|35.87|36.01|35.8|72
1756815600000|2025-09-02 12:20:00|36.04|35.83|36.01|35.8|36.09|35.88|36.01|35.8|75
1756815900000|2025-09-02 12:25:00|36.02|35.81|36.1|35.89|36.11|35.9|36.01|35.8|48
1756816200000|2025-09-02 12:30:00|36.09|35.88|36.08|35.87|36.19|35.98|36.07|35.86|86
1756816500000|2025-09-02 12:35:00|36.07|35.86|35.98|35.77|36.09|35.88|35.94|35.73|96
1756816800000|2025-09-02 12:40:00|35.97|35.76|35.89|35.68|35.99|35.78|35.83|35.62|104
1756817100000|2025-09-02 12:45:00|35.9|35.69|35.68|35.47|35.9|35.69|35.68|35.47|82
1756817400000|2025-09-02 12:50:00|35.69|35.48|35.6|35.39|35.78|35.57|35.59|35.38|114
1756817700000|2025-09-02 12:55:00|35.61|35.4|35.63|35.42|35.72|35.51|35.59|35.38|128
1756818000000|2025-09-02 13:00:00|35.62|35.41|35.8|35.59|35.81|35.6|35.61|35.4|115
1756818300000|2025-09-02 13:05:00|35.81|35.6|35.89|35.68|35.9|35.69|35.75|35.54|50
1756818600000|2025-09-02 13:10:00|35.88|35.67|35.91|35.7|35.94|35.73|35.87|35.66|56
1756818900000|2025-09-02 13:15:00|35.9|35.69|35.88|35.67|35.94|35.73|35.86|35.65|71
1756819200000|2025-09-02 13:20:00|35.89|35.68|35.95|35.74|35.95|35.74|35.86|35.65|57
1756819500000|2025-09-02 13:25:00|36|35.79|36.02|35.81|36.13|35.92|35.99|35.78|72
1756819800000|2025-09-02 13:30:00|36.01|35.8|35.92|35.71|36.02|35.81|35.83|35.62|189
1756820100000|2025-09-02 13:35:00|35.93|35.72|36.08|35.87|36.34|36.13|35.93|35.72|168
1756820400000|2025-09-02 13:40:00|36.05|35.84|36.23|36.02|36.23|36.02|36.04|35.83|144
1756820700000|2025-09-02 13:45:00|36.2|35.99|36.44|36.23|36.53|36.32|36.18|35.97|122
1756821000000|2025-09-02 13:50:00|36.43|36.22|36.51|36.3|36.54|36.33|36.41|36.2|125
1756821300000|2025-09-02 13:55:00|36.5|36.29|36.56|36.35|36.57|36.36|36.46|36.25|129
1756821600000|2025-09-02 14:00:00|36.57|36.36|36.39|36.18|36.7|36.49|36.37|36.16|160
1756821900000|2025-09-02 14:05:00|36.4|36.19|36.46|36.25|36.46|36.25|36.29|36.08|146
1756822200000|2025-09-02 14:10:00|36.47|36.26|36.4|36.19|36.55|36.34|36.38|36.17|145
1756822500000|2025-09-02 14:15:00|36.39|36.18|36.5|36.29|36.56|36.35|36.29|36.08|142
1756822800000|2025-09-02 14:20:00|36.49|36.28|36.53|36.32|36.6|36.39|36.49|36.28|155
1756823100000|2025-09-02 14:25:00|36.52|36.31|36.64|36.43|36.64|36.43|36.5|36.29|145
1756823400000|2025-09-02 14:30:00|36.66|36.45|36.67|36.46|36.71|36.5|36.61|36.4|90
1756823700000|2025-09-02 14:35:00|36.66|36.45|36.68|36.47|36.74|36.53|36.65|36.44|125
1756824000000|2025-09-02 14:40:00|36.67|36.46|36.59|36.38|36.68|36.47|36.51|36.3|108
1756824300000|2025-09-02 14:45:00|36.6|36.39|36.52|36.31|36.62|36.41|36.45|36.24|132
1756824600000|2025-09-02 14:50:00|36.54|36.33|36.41|36.2|36.54|36.33|36.4|36.19|104
1756824900000|2025-09-02 14:55:00|36.42|36.21|36.43|36.22|36.44|36.23|36.34|36.13|99
1756825200000|2025-09-02 15:00:00|36.42|36.21|36.34|36.13|36.45|36.24|36.33|36.12|99
1756825500000|2025-09-02 15:05:00|36.33|36.12|36.31|36.1|36.36|36.15|36.2|35.99|157
1756825800000|2025-09-02 15:10:00|36.32|36.11|36.38|36.17|36.39|36.18|36.28|36.07|106
1756826100000|2025-09-02 15:15:00|36.39|36.18|36.31|36.1|36.45|36.24|36.29|36.08|91
1756826400000|2025-09-02 15:20:00|36.32|36.11|36.3|36.09|36.38|36.17|36.27|36.06|130
1756826700000|2025-09-02 15:25:00|36.31|36.1|36.43|36.22|36.44|36.23|36.29|36.08|64
1756827000000|2025-09-02 15:30:00|36.44|36.23|36.22|36.01|36.44|36.23|36.21|36|92
1756827300000|2025-09-02 15:35:00|36.21|36|36.12|35.91|36.21|36|36.1|35.89|63
1756827600000|2025-09-02 15:40:00|36.13|35.92|36.12|35.91|36.15|35.94|36.11|35.9|68
1756827900000|2025-09-02 15:45:00|36.11|35.9|36.08|35.87|36.18|35.97|36.06|35.85|78
1756828200000|2025-09-02 15:50:00|36.09|35.88|35.94|35.73|36.09|35.88|35.89|35.68|88
1756828500000|2025-09-02 15:55:00|35.95|35.74|35.95|35.74|35.97|35.76|35.89|35.68|66
1756828800000|2025-09-02 16:00:00|35.97|35.76|36.02|35.81|36.09|35.88|35.96|35.75|71
1756829100000|2025-09-02 16:05:00|36.03|35.82|36.03|35.82|36.15|35.94|36.02|35.81|94
1756829400000|2025-09-02 16:10:00|36.04|35.83|36.08|35.87|36.14|35.93|36.03|35.82|69
1756829700000|2025-09-02 16:15:00|36.09|35.88|36.15|35.94|36.19|35.98|36.09|35.88|69
1756830000000|2025-09-02 16:20:00|36.14|35.93|36.03|35.82|36.16|35.95|36|35.79|84
1756830300000|2025-09-02 16:25:00|36.04|35.83|35.97|35.76|36.05|35.84|35.95|35.74|81
1756830600000|2025-09-02 16:30:00|35.96|35.75|36.05|35.84|36.06|35.85|35.96|35.75|89
1756830900000|2025-09-02 16:35:00|36.04|35.83|36.09|35.88|36.15|35.94|36.04|35.83|61
1756831200000|2025-09-02 16:40:00|36.1|35.89|36.19|35.98|36.23|36.02|36.07|35.86|85
1756831500000|2025-09-02 16:45:00|36.2|35.99|36.18|35.97|36.25|36.04|36.15|35.94|78
1756831800000|2025-09-02 16:50:00|36.19|35.98|36.19|35.98|36.27|36.06|36.17|35.96|61
1756832100000|2025-09-02 16:55:00|36.18|35.97|36.18|35.97|36.23|36.02|36.16|35.95|47
1756832400000|2025-09-02 17:00:00|36.19|35.98|36.29|36.08|36.29|36.08|36.18|35.97|100
1756832700000|2025-09-02 17:05:00|36.28|36.07|36.11|35.9|36.28|36.07|36.11|35.9|50
1756833000000|2025-09-02 17:10:00|36.1|35.89|36.03|35.82|36.12|35.91|35.99|35.78|39
1756833300000|2025-09-02 17:15:00|36.02|35.81|36.1|35.89|36.1|35.89|36.02|35.81|58
1756833600000|2025-09-02 17:20:00|36.11|35.9|36.15|35.94|36.16|35.95|36.09|35.88|40
1756833900000|2025-09-02 17:25:00|36.16|35.95|36.31|36.1|36.32|36.11|36.16|35.95|37
1756834200000|2025-09-02 17:30:00|36.32|36.11|36.31|36.1|36.33|36.12|36.27|36.06|58
1756834500000|2025-09-02 17:35:00|36.32|36.11|36.22|36.01|36.32|36.11|36.19|35.98|39
1756834800000|2025-09-02 17:40:00|36.23|36.02|36.21|36|36.29|36.08|36.21|36|46
1756835100000|2025-09-02 17:45:00|36.22|36.01|36.2|35.99|36.24|36.03|36.19|35.98|45
1756835400000|2025-09-02 17:50:00|36.19|35.98|36.2|35.99|36.27|36.06|36.19|35.98|44
1756835700000|2025-09-02 17:55:00|36.21|36|36.22|36.01|36.26|36.05|36.21|36|25
1756836000000|2025-09-02 18:00:00|36.23|36.02|36.1|35.89|36.24|36.03|36.08|35.87|40
1756836300000|2025-09-02 18:05:00|36.11|35.9|36.1|35.89|36.13|35.92|36.05|35.84|83
1756836600000|2025-09-02 18:10:00|36.11|35.9|36.15|35.94|36.15|35.94|36.07|35.86|36
1756836900000|2025-09-02 18:15:00|36.16|35.95|36.08|35.87|36.17|35.96|36.05|35.84|67
1756837200000|2025-09-02 18:20:00|36.07|35.86|36.11|35.9|36.16|35.95|36.06|35.85|48
1756837500000|2025-09-02 18:25:00|36.1|35.89|36.08|35.87|36.12|35.91|36.06|35.85|69
1756837800000|2025-09-02 18:30:00|36.09|35.88|36.1|35.89|36.11|35.9|36.04|35.83|48
1756838100000|2025-09-02 18:35:00|36.09|35.88|36.06|35.85|36.15|35.94|36.05|35.84|78
1756838400000|2025-09-02 18:40:00|36.05|35.84|35.99|35.78|36.06|35.85|35.98|35.77|83
1756838700000|2025-09-02 18:45:00|35.98|35.77|36.06|35.85|36.1|35.89|35.89|35.68|75
1756839000000|2025-09-02 18:50:00|36.05|35.84|36.27|36.06|36.28|36.07|36.05|35.84|82
1756839300000|2025-09-02 18:55:00|36.28|36.07|36.15|35.94|36.28|36.07|36.15|35.94|60
1756839600000|2025-09-02 19:00:00|36.16|35.95|36.21|36|36.22|36.01|36.13|35.92|90
1756839900000|2025-09-02 19:05:00|36.23|36.02|36.25|36.04|36.32|36.11|36.23|36.02|72
1756840200000|2025-09-02 19:10:00|36.26|36.05|36.09|35.88|36.26|36.05|36.09|35.88|78
1756840500000|2025-09-02 19:15:00|36.08|35.87|36.15|35.94|36.16|35.95|36.05|35.84|93
1756840800000|2025-09-02 19:20:00|36.14|35.93|36.03|35.82|36.15|35.94|36.01|35.8|66
1756841100000|2025-09-02 19:25:00|36.04|35.83|36.04|35.83|36.05|35.84|36.01|35.8|81
1756841400000|2025-09-02 19:30:00|36.03|35.82|36.02|35.81|36.05|35.84|35.99|35.78|72
1756841700000|2025-09-02 19:35:00|36.01|35.8|36.05|35.84|36.1|35.89|36.01|35.8|39
1756842000000|2025-09-02 19:40:00|36.06|35.85|36.11|35.9|36.13|35.92|36.06|35.85|68
1756842300000|2025-09-02 19:45:00|36.12|35.91|36.21|36|36.23|36.02|36.09|35.88|72
1756842600000|2025-09-02 19:50:00|36.22|36.01|36.2|35.99|36.25|36.04|36.16|35.95|28
1756842900000|2025-09-02 19:55:00|36.19|35.98|36.24|36.03|36.26|36.05|36.19|35.98|47
1756843200000|2025-09-02 20:00:00|36.23|36.02|36.19|35.98|36.24|36.03|36.13|35.92|49
1756843500000|2025-09-02 20:05:00|36.18|35.97|36.3|36.09|36.3|36.09|36.16|35.95|48
1756843800000|2025-09-02 20:10:00|36.31|36.1|36.32|36.11|36.32|36.11|36.28|36.07|59
1756844100000|2025-09-02 20:15:00|36.33|36.12|36.41|36.2|36.41|36.2|36.31|36.1|38
1756844400000|2025-09-02 20:20:00|36.42|36.21|36.49|36.28|36.56|36.35|36.41|36.2|71
1756844700000|2025-09-02 20:25:00|36.48|36.27|36.53|36.32|36.55|36.34|36.45|36.24|68
1756845000000|2025-09-02 20:30:00|36.54|36.33|36.48|36.27|36.56|36.35|36.4|36.19|89
1756845300000|2025-09-02 20:35:00|36.49|36.28|36.6|36.39|36.61|36.4|36.48|36.27|60
1756845600000|2025-09-02 20:40:00|36.61|36.4|36.58|36.37|36.62|36.41|36.57|36.36|63
1756845900000|2025-09-02 20:45:00|36.59|36.38|36.56|36.35|36.59|36.38|36.46|36.25|72
1756846200000|2025-09-02 20:50:00|36.55|36.34|36.53|36.32|36.56|36.35|36.48|36.27|44
1756846500000|2025-09-02 20:55:00|36.54|36.33|36.54|36.33|36.58|36.37|36.53|36.32|37
1756846800000|2025-09-02 21:00:00|36.55|36.34|36.55|36.34|36.59|36.38|36.53|36.32|49
1756847100000|2025-09-02 21:05:00|36.56|36.35|36.59|36.38|36.62|36.41|36.54|36.33|76
1756847400000|2025-09-02 21:10:00|36.6|36.39|36.64|36.43|36.64|36.43|36.59|36.38|49
1756847700000|2025-09-02 21:15:00|36.63|36.42|36.55|36.34|36.63|36.42|36.54|36.33|53
1756848000000|2025-09-02 21:20:00|36.56|36.35|36.55|36.34|36.57|36.36|36.53|36.32|48
1756848300000|2025-09-02 21:25:00|36.54|36.33|36.55|36.34|36.55|36.34|36.54|36.33|16
1756848600000|2025-09-02 21:30:00|36.56|36.35|36.64|36.43|36.64|36.43|36.55|36.34|16
1756848900000|2025-09-02 21:35:00|36.63|36.42|36.68|36.47|36.68|36.47|36.63|36.42|12
1756849200000|2025-09-02 21:40:00|36.67|36.46|36.68|36.47|36.71|36.5|36.67|36.46|18
1756849500000|2025-09-02 21:45:00|36.67|36.46|36.67|36.46|36.67|36.46|36.65|36.44|5
1756849800000|2025-09-02 21:50:00|36.68|36.47|36.69|36.48|36.69|36.48|36.67|36.46|4
1756850100000|2025-09-02 21:55:00|36.68|36.47|36.67|36.46|36.68|36.47|36.66|36.45|10
1756850400000|2025-09-02 22:00:00|36.66|36.45|36.59|36.38|36.67|36.46|36.58|36.37|38
1756850700000|2025-09-02 22:05:00|36.6|36.39|36.58|36.37|36.61|36.4|36.52|36.31|39
1756851000000|2025-09-02 22:10:00|36.57|36.36|36.66|36.45|36.67|36.46|36.55|36.34|56
1756851300000|2025-09-02 22:15:00|36.67|36.46|36.62|36.41|36.71|36.5|36.61|36.4|32
1756851600000|2025-09-02 22:20:00|36.63|36.42|36.59|36.38|36.63|36.42|36.58|36.37|45
1756851900000|2025-09-02 22:25:00|36.6|36.39|36.61|36.4|36.65|36.44|36.6|36.39|17
1756852200000|2025-09-02 22:30:00|36.59|36.38|36.61|36.4|36.63|36.42|36.57|36.36|45
1756852500000|2025-09-02 22:35:00|36.62|36.41|36.67|36.46|36.7|36.49|36.62|36.41|38
1756852800000|2025-09-02 22:40:00|36.68|36.47|36.7|36.49|36.71|36.5|36.66|36.45|55
1756853100000|2025-09-02 22:45:00|36.69|36.48|36.68|36.47|36.72|36.51|36.65|36.44|48
1756853400000|2025-09-02 22:50:00|36.69|36.48|36.69|36.48|36.71|36.5|36.68|36.47|13
1756853700000|2025-09-02 22:55:00|36.67|36.46|36.74|36.53|36.75|36.54|36.67|36.46|18
1756854000000|2025-09-02 23:00:00|36.75|36.54|36.71|36.5|36.76|36.55|36.7|36.49|51
1756854300000|2025-09-02 23:05:00|36.72|36.51|36.68|36.47|36.72|36.51|36.67|36.46|23
1756854600000|2025-09-02 23:10:00|36.67|36.46|36.71|36.5|36.73|36.52|36.67|36.46|25
1756854900000|2025-09-02 23:15:00|36.72|36.51|36.69|36.48|36.75|36.54|36.69|36.48|37
1756855200000|2025-09-02 23:20:00|36.68|36.47|36.68|36.47|36.69|36.48|36.64|36.43|77
1756855500000|2025-09-02 23:25:00|36.67|36.46|36.67|36.46|36.68|36.47|36.65|36.44|61
1756855800000|2025-09-02 23:30:00|36.68|36.47|36.66|36.45|36.69|36.48|36.61|36.4|29
1756856100000|2025-09-02 23:35:00|36.67|36.46|36.74|36.53|36.75|36.54|36.67|36.46|41
1756856400000|2025-09-02 23:40:00|36.73|36.52|36.8|36.59|36.81|36.6|36.73|36.52|26
1756856700000|2025-09-02 23:45:00|36.81|36.6|36.79|36.58|36.81|36.6|36.78|36.57|23
1756857000000|2025-09-02 23:50:00|36.8|36.59|36.85|36.64|36.85|36.64|36.79|36.58|18
1756857300000|2025-09-02 23:55:00|36.86|36.65|36.91|36.7|36.91|36.7|36.86|36.65|24
1756857600000|2025-09-03 00:00:00|36.9|36.69|36.85|36.64|36.91|36.7|36.84|36.63|26
1756857900000|2025-09-03 00:05:00|36.84|36.63|36.87|36.66|36.94|36.73|36.84|36.63|31
1756858200000|2025-09-03 00:10:00|36.86|36.65|36.93|36.72|36.94|36.73|36.85|36.64|27
1756858500000|2025-09-03 00:15:00|36.92|36.71|36.9|36.69|36.92|36.71|36.84|36.63|56
1756858800000|2025-09-03 00:20:00|36.89|36.68|36.89|36.68|36.92|36.71|36.87|36.66|33
1756859100000|2025-09-03 00:25:00|36.9|36.69|36.96|36.75|36.99|36.78|36.89|36.68|41
1756859400000|2025-09-03 00:30:00|36.95|36.74|36.85|36.64|36.98|36.77|36.85|36.64|38
1756859700000|2025-09-03 00:35:00|36.84|36.63|36.86|36.65|36.88|36.67|36.84|36.63|47
1756860000000|2025-09-03 00:40:00|36.87|36.66|36.77|36.56|36.89|36.68|36.77|36.56|21
1756860300000|2025-09-03 00:45:00|36.76|36.55|36.72|36.51|36.78|36.57|36.71|36.5|57
1756860600000|2025-09-03 00:50:00|36.73|36.52|36.62|36.41|36.75|36.54|36.62|36.41|50
1756860900000|2025-09-03 00:55:00|36.63|36.42|36.57|36.36|36.63|36.42|36.54|36.33|72
1756861200000|2025-09-03 01:00:00|36.56|36.35|36.54|36.33|36.56|36.35|36.51|36.3|33
1756861500000|2025-09-03 01:05:00|36.53|36.32|36.5|36.29|36.53|36.32|36.49|36.28|22
1756861800000|2025-09-03 01:10:00|36.49|36.28|36.44|36.23|36.5|36.29|36.44|36.23|40
1756862100000|2025-09-03 01:15:00|36.45|36.24|36.48|36.27|36.51|36.3|36.42|36.21|50
1756862400000|2025-09-03 01:20:00|36.47|36.26|36.42|36.21|36.48|36.27|36.42|36.21|10
1756862700000|2025-09-03 01:25:00|36.41|36.2|36.4|36.19|36.43|36.22|36.4|36.19|8
1756863000000|2025-09-03 01:30:00|36.41|36.2|36.4|36.19|36.42|36.21|36.38|36.17|20
1756863300000|2025-09-03 01:35:00|36.41|36.2|36.39|36.18|36.41|36.2|36.38|36.17|33
1756863600000|2025-09-03 01:40:00|36.4|36.19|36.44|36.23|36.44|36.23|36.4|36.19|14
1756863900000|2025-09-03 01:45:00|36.45|36.24|36.41|36.2|36.46|36.25|36.41|36.2|7
1756864200000|2025-09-03 01:50:00|36.42|36.21|36.55|36.34|36.55|36.34|36.42|36.21|18
1756864500000|2025-09-03 01:55:00|36.56|36.35|36.7|36.49|36.75|36.54|36.56|36.35|72
1756864800000|2025-09-03 02:00:00|36.69|36.48|36.6|36.39|36.74|36.53|36.59|36.38|72
1756865100000|2025-09-03 02:05:00|36.59|36.38|36.51|36.3|36.6|36.39|36.51|36.3|47
1756865400000|2025-09-03 02:10:00|36.5|36.29|36.53|36.32|36.56|36.35|36.5|36.29|26
1756865700000|2025-09-03 02:15:00|36.54|36.33|36.68|36.47|36.73|36.52|36.54|36.33|76
1756866000000|2025-09-03 02:20:00|36.67|36.46|36.7|36.49|36.74|36.53|36.66|36.45|54
1756866300000|2025-09-03 02:25:00|36.69|36.48|36.67|36.46|36.72|36.51|36.67|36.46|27
1756866600000|2025-09-03 02:30:00|36.68|36.47|36.55|36.34|36.68|36.47|36.55|36.34|29
1756866900000|2025-09-03 02:35:00|36.56|36.35|36.52|36.31|36.58|36.37|36.52|36.31|21
1756867200000|2025-09-03 02:40:00|36.53|36.32|36.55|36.34|36.56|36.35|36.5|36.29|27
1756867500000|2025-09-03 02:45:00|36.56|36.35|36.54|36.33|36.6|36.39|36.53|36.32|27
1756867800000|2025-09-03 02:50:00|36.55|36.34|36.58|36.37|36.6|36.39|36.55|36.34|38
1756868100000|2025-09-03 02:55:00|36.59|36.38|36.57|36.36|36.59|36.38|36.57|36.36|11
1756868400000|2025-09-03 03:00:00|36.56|36.35|36.56|36.35|36.56|36.35|36.53|36.32|13
1756868700000|2025-09-03 03:05:00|36.57|36.36|36.61|36.4|36.61|36.4|36.56|36.35|23
1756869000000|2025-09-03 03:10:00|36.6|36.39|36.48|36.27|36.61|36.4|36.47|36.26|26
1756869300000|2025-09-03 03:15:00|36.49|36.28|36.51|36.3|36.53|36.32|36.46|36.25|39
1756869600000|2025-09-03 03:20:00|36.52|36.31|36.52|36.31|36.57|36.36|36.52|36.31|39
1756869900000|2025-09-03 03:25:00|36.53|36.32|36.52|36.31|36.53|36.32|36.5|36.29|28
1756870200000|2025-09-03 03:30:00|36.53|36.32|36.49|36.28|36.54|36.33|36.49|36.28|43
1756870500000|2025-09-03 03:35:00|36.48|36.27|36.43|36.22|36.49|36.28|36.43|36.22|34
1756870800000|2025-09-03 03:40:00|36.42|36.21|36.47|36.26|36.47|36.26|36.42|36.21|18
1756871100000|2025-09-03 03:45:00|36.46|36.25|36.47|36.26|36.47|36.26|36.44|36.23|28
1756871400000|2025-09-03 03:50:00|36.46|36.25|36.51|36.3|36.52|36.31|36.46|36.25|52
1756871700000|2025-09-03 03:55:00|36.5|36.29|36.49|36.28|36.52|36.31|36.48|36.27|47
1756872000000|2025-09-03 04:00:00|36.48|36.27|36.47|36.26|36.49|36.28|36.43|36.22|66
1756872300000|2025-09-03 04:05:00|36.48|36.27|36.42|36.21|36.49|36.28|36.42|36.21|17
1756872600000|2025-09-03 04:10:00|36.4|36.19|36.42|36.21|36.43|36.22|36.4|36.19|16
1756872900000|2025-09-03 04:15:00|36.4|36.19|36.38|36.17|36.42|36.21|36.38|36.17|17
1756873200000|2025-09-03 04:20:00|36.39|36.18|36.45|36.24|36.45|36.24|36.38|36.17|25
1756873500000|2025-09-03 04:25:00|36.44|36.23|36.4|36.19|36.48|36.27|36.4|36.19|17
1756873800000|2025-09-03 04:30:00|36.39|36.18|36.42|36.21|36.46|36.25|36.39|36.18|74
1756874100000|2025-09-03 04:35:00|36.43|36.22|36.4|36.19|36.44|36.23|36.39|36.18|38
1756874400000|2025-09-03 04:40:00|36.41|36.2|36.4|36.19|36.43|36.22|36.4|36.19|20
1756874700000|2025-09-03 04:45:00|36.39|36.18|36.36|36.15|36.4|36.19|36.36|36.15|56
1756875000000|2025-09-03 04:50:00|36.37|36.16|36.38|36.17|36.41|36.2|36.36|36.15|20
1756875300000|2025-09-03 04:55:00|36.37|36.16|36.37|36.16|36.39|36.18|36.36|36.15|89
1756875600000|2025-09-03 05:00:00|36.38|36.17|36.34|36.13|36.38|36.17|36.34|36.13|55
1756875900000|2025-09-03 05:05:00|36.33|36.12|36.32|36.11|36.33|36.12|36.3|36.09|42
1756876200000|2025-09-03 05:10:00|36.31|36.1|36.33|36.12|36.33|36.12|36.31|36.1|27
1756876500000|2025-09-03 05:15:00|36.34|36.13|36.33|36.12|36.34|36.13|36.3|36.09|42
1756876800000|2025-09-03 05:20:00|36.34|36.13|36.31|36.1|36.34|36.13|36.3|36.09|28
1756877100000|2025-09-03 05:25:00|36.3|36.09|36.31|36.1|36.34|36.13|36.3|36.09|30
1756877400000|2025-09-03 05:30:00|36.3|36.09|36.32|36.11|36.32|36.11|36.3|36.09|37
1756877700000|2025-09-03 05:35:00|36.33|36.12|36.33|36.12|36.35|36.14|36.32|36.11|37
1756878000000|2025-09-03 05:40:00|36.34|36.13|36.31|36.1|36.34|36.13|36.3|36.09|28
1756878300000|2025-09-03 05:45:00|36.3|36.09|36.31|36.1|36.34|36.13|36.3|36.09|34
1756878600000|2025-09-03 05:50:00|36.32|36.11|36.3|36.09|36.33|36.12|36.3|36.09|26
1756878900000|2025-09-03 05:55:00|36.29|36.08|36.29|36.08|36.3|36.09|36.28|36.07|87
1756879200000|2025-09-03 06:00:00|36.3|36.09|36.2|35.99|36.3|36.09|36.2|35.99|48
1756879500000|2025-09-03 06:05:00|36.21|36|36.27|36.06|36.27|36.06|36.2|35.99|61
1756879800000|2025-09-03 06:10:00|36.26|36.05|36.3|36.09|36.3|36.09|36.25|36.04|33
1756880100000|2025-09-03 06:15:00|36.29|36.08|36.3|36.09|36.32|36.11|36.25|36.04|14
1756880400000|2025-09-03 06:20:00|36.29|36.08|36.3|36.09|36.31|36.1|36.28|36.07|32
1756880700000|2025-09-03 06:25:00|36.31|36.1|36.34|36.13|36.34|36.13|36.3|36.09|26
1756881000000|2025-09-03 06:30:00|36.35|36.14|36.34|36.13|36.39|36.18|36.32|36.11|38
1756881300000|2025-09-03 06:35:00|36.33|36.12|36.33|36.12|36.35|36.14|36.33|36.12|29
1756881600000|2025-09-03 06:40:00|36.32|36.11|36.34|36.13|36.34|36.13|36.31|36.1|9
1756881900000|2025-09-03 06:45:00|36.33|36.12|36.35|36.14|36.38|36.17|36.33|36.12|17
1756882200000|2025-09-03 06:50:00|36.34|36.13|36.31|36.1|36.36|36.15|36.31|36.1|30
1756882500000|2025-09-03 06:55:00|36.32|36.11|36.34|36.13|36.35|36.14|36.3|36.09|29
1756882800000|2025-09-03 07:00:00|36.33|36.12|36.35|36.14|36.36|36.15|36.32|36.11|43
1756883100000|2025-09-03 07:05:00|36.34|36.13|36.24|36.03|36.35|36.14|36.24|36.03|43
1756883400000|2025-09-03 07:10:00|36.23|36.02|36.26|36.05|36.28|36.07|36.23|36.02|50
1756883700000|2025-09-03 07:15:00|36.27|36.06|36.2|35.99|36.27|36.06|36.19|35.98|52
1756884000000|2025-09-03 07:20:00|36.19|35.98|36.25|36.04|36.27|36.06|36.19|35.98|46
1756884300000|2025-09-03 07:25:00|36.26|36.05|36.23|36.02|36.26|36.05|36.21|36|37
1756884600000|2025-09-03 07:30:00|36.24|36.03|36.2|35.99|36.26|36.05|36.19|35.98|25
1756884900000|2025-09-03 07:35:00|36.21|36|36.25|36.04|36.27|36.06|36.2|35.99|25
1756885200000|2025-09-03 07:40:00|36.24|36.03|36.23|36.02|36.24|36.03|36.2|35.99|23
1756885500000|2025-09-03 07:45:00|36.22|36.01|36.24|36.03|36.35|36.14|36.17|35.96|67
1756885800000|2025-09-03 07:50:00|36.21|36|36.24|36.03|36.25|36.04|36.17|35.96|32
1756886100000|2025-09-03 07:55:00|36.23|36.02|36.35|36.14|36.35|36.14|36.23|36.02|33
1756886400000|2025-09-03 08:00:00|36.36|36.15|36.42|36.21|36.42|36.21|36.35|36.14|14
1756886700000|2025-09-03 08:05:00|36.41|36.2|36.41|36.2|36.42|36.21|36.39|36.18|19
1756887000000|2025-09-03 08:10:00|36.4|36.19|36.44|36.23|36.44|36.23|36.39|36.18|29
1756887300000|2025-09-03 08:15:00|36.43|36.22|36.52|36.31|36.53|36.32|36.43|36.22|20
1756887600000|2025-09-03 08:20:00|36.51|36.3|36.41|36.2|36.53|36.32|36.39|36.18|82
1756887900000|2025-09-03 08:25:00|36.4|36.19|36.36|36.15|36.4|36.19|36.35|36.14|41
1756888200000|2025-09-03 08:30:00|36.35|36.14|36.34|36.13|36.38|36.17|36.32|36.11|52
1756888500000|2025-09-03 08:35:00|36.33|36.12|36.37|36.16|36.37|36.16|36.31|36.1|34
1756888800000|2025-09-03 08:40:00|36.38|36.17|36.35|36.14|36.38|36.17|36.33|36.12|30
1756889100000|2025-09-03 08:45:00|36.36|36.15|36.3|36.09|36.37|36.16|36.3|36.09|35
1756889400000|2025-09-03 08:50:00|36.29|36.08|36.31|36.1|36.33|36.12|36.29|36.08|33
1756889700000|2025-09-03 08:55:00|36.32|36.11|36.33|36.12|36.33|36.12|36.3|36.09|42
1756890000000|2025-09-03 09:00:00|36.34|36.13|36.26|36.05|36.37|36.16|36.26|36.05|35
1756890300000|2025-09-03 09:05:00|36.25|36.04|36.25|36.04|36.3|36.09|36.24|36.03|39
1756890600000|2025-09-03 09:10:00|36.24|36.03|36.2|35.99|36.25|36.04|36.2|35.99|27
1756890900000|2025-09-03 09:15:00|36.21|36|36.27|36.06|36.31|36.1|36.2|35.99|50
1756891200000|2025-09-03 09:20:00|36.28|36.07|36.31|36.1|36.32|36.11|36.27|36.06|63
1756891500000|2025-09-03 09:25:00|36.32|36.11|36.29|36.08|36.32|36.11|36.28|36.07|26
1756891800000|2025-09-03 09:30:00|36.28|36.07|36.31|36.1|36.32|36.11|36.25|36.04|46
1756892100000|2025-09-03 09:35:00|36.3|36.09|36.32|36.11|36.34|36.13|36.3|36.09|39
1756892400000|2025-09-03 09:40:00|36.31|36.1|36.37|36.16|36.38|36.17|36.3|36.09|44
1756892700000|2025-09-03 09:45:00|36.36|36.15|36.4|36.19|36.41|36.2|36.35|36.14|55
1756893000000|2025-09-03 09:50:00|36.39|36.18|36.42|36.21|36.43|36.22|36.37|36.16|36
1756893300000|2025-09-03 09:55:00|36.43|36.22|36.49|36.28|36.5|36.29|36.43|36.22|42
1756893600000|2025-09-03 10:00:00|36.5|36.29|36.48|36.27|36.53|36.32|36.48|36.27|51
1756893900000|2025-09-03 10:05:00|36.49|36.28|36.5|36.29|36.52|36.31|36.46|36.25|58
1756894200000|2025-09-03 10:10:00|36.51|36.3|36.53|36.32|36.53|36.32|36.48|36.27|21
1756894500000|2025-09-03 10:15:00|36.54|36.33|36.56|36.35|36.59|36.38|36.54|36.33|52
1756894800000|2025-09-03 10:20:00|36.57|36.36|36.56|36.35|36.57|36.36|36.5|36.29|47
1756895100000|2025-09-03 10:25:00|36.55|36.34|36.56|36.35|36.56|36.35|36.53|36.32|24
1756895400000|2025-09-03 10:30:00|36.57|36.36|36.52|36.31|36.58|36.37|36.51|36.3|37
1756895700000|2025-09-03 10:35:00|36.51|36.3|36.51|36.3|36.53|36.32|36.51|36.3|37
1756896000000|2025-09-03 10:40:00|36.52|36.31|36.51|36.3|36.53|36.32|36.48|36.27|28
1756896300000|2025-09-03 10:45:00|36.52|36.31|36.47|36.26|36.52|36.31|36.47|36.26|22
1756896600000|2025-09-03 10:50:00|36.48|36.27|36.49|36.28|36.5|36.29|36.46|36.25|13
1756896900000|2025-09-03 10:55:00|36.5|36.29|36.47|36.26|36.51|36.3|36.46|36.25|16
1756897200000|2025-09-03 11:00:00|36.48|36.27|36.52|36.31|36.52|36.31|36.46|36.25|22
1756897500000|2025-09-03 11:05:00|36.54|36.33|36.55|36.34|36.57|36.36|36.54|36.33|10
1756897800000|2025-09-03 11:10:00|36.57|36.36|36.61|36.4|36.61|36.4|36.57|36.36|4
1756898100000|2025-09-03 11:15:00|36.62|36.41|36.63|36.42|36.63|36.42|36.59|36.38|62
1756898400000|2025-09-03 11:20:00|36.62|36.41|36.6|36.39|36.62|36.41|36.6|36.39|27
1756898700000|2025-09-03 11:25:00|36.58|36.37|36.61|36.4|36.62|36.41|36.57|36.36|26
1756899000000|2025-09-03 11:30:00|36.62|36.41|36.61|36.4|36.62|36.41|36.53|36.32|36
1756899300000|2025-09-03 11:35:00|36.62|36.41|36.59|36.38|36.63|36.42|36.58|36.37|46
1756899600000|2025-09-03 11:40:00|36.58|36.37|36.61|36.4|36.62|36.41|36.55|36.34|34
1756899900000|2025-09-03 11:45:00|36.6|36.39|36.6|36.39|36.61|36.4|36.58|36.37|33
1756900200000|2025-09-03 11:50:00|36.61|36.4|36.59|36.38|36.61|36.4|36.56|36.35|39
1756900500000|2025-09-03 11:55:00|36.58|36.37|36.57|36.36|36.6|36.39|36.57|36.36|38
1756900800000|2025-09-03 12:00:00|36.58|36.37|36.65|36.44|36.65|36.44|36.58|36.37|36
1756901100000|2025-09-03 12:05:00|36.64|36.43|36.64|36.43|36.65|36.44|36.63|36.42|15
1756901400000|2025-09-03 12:10:00|36.65|36.44|36.62|36.41|36.65|36.44|36.61|36.4|34
1756901700000|2025-09-03 12:15:00|36.63|36.42|36.66|36.45|36.66|36.45|36.62|36.41|25
1756902000000|2025-09-03 12:20:00|36.67|36.46|36.66|36.45|36.67|36.46|36.64|36.43|23
1756902300000|2025-09-03 12:25:00|36.65|36.44|36.61|36.4|36.65|36.44|36.6|36.39|11
1756902600000|2025-09-03 12:30:00|36.59|36.38|36.58|36.37|36.61|36.4|36.55|36.34|27
1756902900000|2025-09-03 12:35:00|36.57|36.36|36.6|36.39|36.67|36.46|36.56|36.35|53
1756903200000|2025-09-03 12:40:00|36.58|36.37|36.41|36.2|36.58|36.37|36.41|36.2|36
1756903500000|2025-09-03 12:45:00|36.42|36.21|36.41|36.2|36.48|36.27|36.39|36.18|59
1756903800000|2025-09-03 12:50:00|36.42|36.21|36.42|36.21|36.44|36.23|36.41|36.2|35
1756904100000|2025-09-03 12:55:00|36.43|36.22|36.46|36.25|36.47|36.26|36.42|36.21|46
1756904400000|2025-09-03 13:00:00|36.47|36.26|36.51|36.3|36.52|36.31|36.46|36.25|27
1756904700000|2025-09-03 13:05:00|36.52|36.31|36.5|36.29|36.56|36.35|36.48|36.27|44
1756905000000|2025-09-03 13:10:00|36.51|36.3|36.52|36.31|36.53|36.32|36.5|36.29|30
1756905300000|2025-09-03 13:15:00|36.51|36.3|36.58|36.37|36.58|36.37|36.5|36.29|56
1756905600000|2025-09-03 13:20:00|36.57|36.36|36.53|36.32|36.59|36.38|36.53|36.32|16
1756905900000|2025-09-03 13:25:00|36.52|36.31|36.47|36.26|36.54|36.33|36.47|36.26|28
1756906200000|2025-09-03 13:30:00|36.48|36.27|36.48|36.27|36.51|36.3|36.43|36.22|87
1756906500000|2025-09-03 13:35:00|36.47|36.26|36.47|36.26|36.52|36.31|36.38|36.17|107
1756906800000|2025-09-03 13:40:00|36.48|36.27|36.62|36.41|36.67|36.46|36.45|36.24|107
1756907100000|2025-09-03 13:45:00|36.61|36.4|36.67|36.46|36.69|36.48|36.57|36.36|152
1756907400000|2025-09-03 13:50:00|36.66|36.45|36.59|36.38|36.68|36.47|36.57|36.36|108
1756907700000|2025-09-03 13:55:00|36.58|36.37|36.5|36.29|36.58|36.37|36.48|36.27|67
1756908000000|2025-09-03 14:00:00|36.51|36.3|36.6|36.39|36.64|36.43|36.51|36.3|133
1756908300000|2025-09-03 14:05:00|36.59|36.38|36.63|36.42|36.65|36.44|36.54|36.33|111
1756908600000|2025-09-03 14:10:00|36.62|36.41|36.52|36.31|36.66|36.45|36.52|36.31|111
1756908900000|2025-09-03 14:15:00|36.51|36.3|36.62|36.41|36.63|36.42|36.48|36.27|103
1756909200000|2025-09-03 14:20:00|36.63|36.42|36.55|36.34|36.64|36.43|36.53|36.32|57
1756909500000|2025-09-03 14:25:00|36.54|36.33|36.57|36.36|36.63|36.42|36.54|36.33|73
1756909800000|2025-09-03 14:30:00|36.58|36.37|36.69|36.48|36.69|36.48|36.58|36.37|80
1756910100000|2025-09-03 14:35:00|36.7|36.49|36.74|36.53|36.74|36.53|36.66|36.45|71
1756910400000|2025-09-03 14:40:00|36.75|36.54|36.91|36.7|36.92|36.71|36.75|36.54|111
1756910700000|2025-09-03 14:45:00|36.9|36.69|36.89|36.68|36.91|36.7|36.83|36.62|108
1756911000000|2025-09-03 14:50:00|36.88|36.67|36.81|36.6|36.9|36.69|36.8|36.59|62
1756911300000|2025-09-03 14:55:00|36.82|36.61|36.88|36.67|36.92|36.71|36.81|36.6|33
1756911600000|2025-09-03 15:00:00|36.89|36.68|36.87|36.66|36.9|36.69|36.84|36.63|30
1756911900000|2025-09-03 15:05:00|36.88|36.67|36.92|36.71|36.92|36.71|36.86|36.65|76
1756912200000|2025-09-03 15:10:00|36.93|36.72|36.91|36.7|36.96|36.75|36.89|36.68|35
1756912500000|2025-09-03 15:15:00|36.92|36.71|36.9|36.69|36.92|36.71|36.86|36.65|29
1756912800000|2025-09-03 15:20:00|36.89|36.68|36.78|36.57|36.94|36.73|36.78|36.57|37
1756913100000|2025-09-03 15:25:00|36.79|36.58|36.74|36.53|36.79|36.58|36.74|36.53|49
1756913400000|2025-09-03 15:30:00|36.75|36.54|36.78|36.57|36.8|36.59|36.74|36.53|52
1756913700000|2025-09-03 15:35:00|36.79|36.58|36.82|36.61|36.82|36.61|36.78|36.57|38
1756914000000|2025-09-03 15:40:00|36.81|36.6|36.83|36.62|36.84|36.63|36.8|36.59|27
1756914300000|2025-09-03 15:45:00|36.84|36.63|36.79|36.58|36.85|36.64|36.77|36.56|33
1756914600000|2025-09-03 15:50:00|36.78|36.57|36.78|36.57|36.81|36.6|36.77|36.56|26
1756914900000|2025-09-03 15:55:00|36.79|36.58|36.74|36.53|36.8|36.59|36.74|36.53|19
1756915200000|2025-09-03 16:00:00|36.73|36.52|36.61|36.4|36.77|36.56|36.61|36.4|30
1756915500000|2025-09-03 16:05:00|36.62|36.41|36.51|36.3|36.63|36.42|36.51|36.3|49
1756915800000|2025-09-03 16:10:00|36.5|36.29|36.53|36.32|36.53|36.32|36.48|36.27|72
1756916100000|2025-09-03 16:15:00|36.54|36.33|36.63|36.42|36.63|36.42|36.53|36.32|38
1756916400000|2025-09-03 16:20:00|36.64|36.43|36.65|36.44|36.67|36.46|36.63|36.42|42
1756916700000|2025-09-03 16:25:00|36.66|36.45|36.59|36.38|36.66|36.45|36.58|36.37|40
1756917000000|2025-09-03 16:30:00|36.6|36.39|36.57|36.36|36.62|36.41|36.53|36.32|59
1756917300000|2025-09-03 16:35:00|36.56|36.35|36.49|36.28|36.57|36.36|36.47|36.26|37
1756917600000|2025-09-03 16:40:00|36.5|36.29|36.45|36.24|36.53|36.32|36.45|36.24|64
1756917900000|2025-09-03 16:45:00|36.46|36.25|36.41|36.2|36.47|36.26|36.4|36.19|35
1756918200000|2025-09-03 16:50:00|36.42|36.21|36.47|36.26|36.47|36.26|36.42|36.21|32
1756918500000|2025-09-03 16:55:00|36.48|36.27|36.44|36.23|36.49|36.28|36.42|36.21|61
1756918800000|2025-09-03 17:00:00|36.45|36.24|36.5|36.29|36.52|36.31|36.45|36.24|66
1756919100000|2025-09-03 17:05:00|36.49|36.28|36.51|36.3|36.52|36.31|36.48|36.27|73
1756919400000|2025-09-03 17:10:00|36.52|36.31|36.61|36.4|36.62|36.41|36.5|36.29|28
1756919700000|2025-09-03 17:15:00|36.62|36.41|36.62|36.41|36.62|36.41|36.6|36.39|17
1756920000000|2025-09-03 17:20:00|36.61|36.4|36.6|36.39|36.66|36.45|36.6|36.39|37
1756920300000|2025-09-03 17:25:00|36.59|36.38|36.64|36.43|36.65|36.44|36.57|36.36|45
1756920600000|2025-09-03 17:30:00|36.65|36.44|36.66|36.45|36.69|36.48|36.64|36.43|40
1756920900000|2025-09-03 17:35:00|36.67|36.46|36.65|36.44|36.68|36.47|36.64|36.43|41
1756921200000|2025-09-03 17:40:00|36.66|36.45|36.62|36.41|36.66|36.45|36.62|36.41|33
1756921500000|2025-09-03 17:45:00|36.61|36.4|36.69|36.48|36.7|36.49|36.58|36.37|77
1756921800000|2025-09-03 17:50:00|36.67|36.46|36.66|36.45|36.7|36.49|36.66|36.45|52
1756922100000|2025-09-03 17:55:00|36.65|36.44|36.59|36.38|36.65|36.44|36.57|36.36|43
1756922400000|2025-09-03 18:00:00|36.58|36.37|36.62|36.41|36.63|36.42|36.56|36.35|45
1756922700000|2025-09-03 18:05:00|36.61|36.4|36.64|36.43|36.65|36.44|36.59|36.38|38
1756923000000|2025-09-03 18:10:00|36.63|36.42|36.6|36.39|36.64|36.43|36.57|36.36|40
1756923300000|2025-09-03 18:15:00|36.59|36.38|36.5|36.29|36.6|36.39|36.5|36.29|59
1756923600000|2025-09-03 18:20:00|36.51|36.3|36.52|36.31|36.53|36.32|36.48|36.27|54
1756923900000|2025-09-03 18:25:00|36.53|36.32|36.51|36.3|36.56|36.35|36.5|36.29|61
1756924200000|2025-09-03 18:30:00|36.5|36.29|36.53|36.32|36.53|36.32|36.47|36.26|95
1756924500000|2025-09-03 18:35:00|36.52|36.31|36.41|36.2|36.52|36.31|36.4|36.19|54
1756924800000|2025-09-03 18:40:00|36.4|36.19|36.41|36.2|36.42|36.21|36.4|36.19|34
1756925100000|2025-09-03 18:45:00|36.42|36.21|36.39|36.18|36.42|36.21|36.37|36.16|42
1756925400000|2025-09-03 18:50:00|36.4|36.19|36.4|36.19|36.41|36.2|36.37|36.16|57
1756925700000|2025-09-03 18:55:00|36.41|36.2|36.46|36.25|36.46|36.25|36.4|36.19|13
1756926000000|2025-09-03 19:00:00|36.45|36.24|36.42|36.21|36.45|36.24|36.4|36.19|19
1756926300000|2025-09-03 19:05:00|36.43|36.22|36.4|36.19|36.45|36.24|36.4|36.19|26
1756926600000|2025-09-03 19:10:00|36.41|36.2|36.38|36.17|36.41|36.2|36.38|36.17|38
1756926900000|2025-09-03 19:15:00|36.39|36.18|36.4|36.19|36.41|36.2|36.35|36.14|34
1756927200000|2025-09-03 19:20:00|36.41|36.2|36.37|36.16|36.41|36.2|36.36|36.15|37
1756927500000|2025-09-03 19:25:00|36.36|36.15|36.39|36.18|36.4|36.19|36.36|36.15|28
1756927800000|2025-09-03 19:30:00|36.38|36.17|36.4|36.19|36.4|36.19|36.37|36.16|25
1756928100000|2025-09-03 19:35:00|36.41|36.2|36.37|36.16|36.42|36.21|36.36|36.15|27
1756928400000|2025-09-03 19:40:00|36.36|36.15|36.39|36.18|36.4|36.19|36.35|36.14|22
1756928700000|2025-09-03 19:45:00|36.37|36.16|36.42|36.21|36.44|36.23|36.37|36.16|22
1756929000000|2025-09-03 19:50:00|36.41|36.2|36.49|36.28|36.5|36.29|36.41|36.2|71
1756929300000|2025-09-03 19:55:00|36.5|36.29|36.54|36.33|36.55|36.34|36.48|36.27|55
1756929600000|2025-09-03 20:00:00|36.53|36.32|36.54|36.33|36.56|36.35|36.52|36.31|68
1756929900000|2025-09-03 20:05:00|36.53|36.32|36.55|36.34|36.59|36.38|36.52|36.31|46
1756930200000|2025-09-03 20:10:00|36.54|36.33|36.56|36.35|36.59|36.38|36.54|36.33|37
1756930500000|2025-09-03 20:15:00|36.55|36.34|36.48|36.27|36.56|36.35|36.48|36.27|34
1756930800000|2025-09-03 20:20:00|36.47|36.26|36.46|36.25|36.49|36.28|36.45|36.24|42
1756931100000|2025-09-03 20:25:00|36.45|36.24|36.42|36.21|36.45|36.24|36.4|36.19|32
1756931400000|2025-09-03 20:30:00|36.43|36.22|36.44|36.23|36.47|36.26|36.42|36.21|42
1756931700000|2025-09-03 20:35:00|36.45|36.24|36.45|36.24|36.49|36.28|36.45|36.24|16
1756932000000|2025-09-03 20:40:00|36.44|36.23|36.44|36.23|36.44|36.23|36.41|36.2|39
1756932300000|2025-09-03 20:45:00|36.43|36.22|36.39|36.18|36.45|36.24|36.39|36.18|39
1756932600000|2025-09-03 20:50:00|36.4|36.19|36.37|36.16|36.4|36.19|36.37|36.16|12
1756932900000|2025-09-03 20:55:00|36.38|36.17|36.39|36.18|36.4|36.19|36.37|36.16|40
1756933200000|2025-09-03 21:00:00|36.4|36.19|36.39|36.18|36.42|36.21|36.39|36.18|30
1756933500000|2025-09-03 21:05:00|36.38|36.17|36.41|36.2|36.41|36.2|36.37|36.16|12
1756933800000|2025-09-03 21:10:00|36.4|36.19|36.45|36.24|36.45|36.24|36.39|36.18|18
1756934100000|2025-09-03 21:15:00|36.44|36.23|36.39|36.18|36.44|36.23|36.39|36.18|28
1756934400000|2025-09-03 21:20:00|36.38|36.17|36.38|36.17|36.39|36.18|36.37|36.16|9
1756934700000|2025-09-03 21:25:00|36.37|36.16|36.37|36.16|36.38|36.17|36.37|36.16|7
1756935000000|2025-09-03 21:30:00|36.36|36.15|36.29|36.08|36.37|36.16|36.29|36.08|22
1756935300000|2025-09-03 21:35:00|36.3|36.09|36.26|36.05|36.3|36.09|36.26|36.05|11
1756935600000|2025-09-03 21:40:00|36.27|36.06|36.29|36.08|36.29|36.08|36.27|36.06|9
1756935900000|2025-09-03 21:45:00|36.3|36.09|36.28|36.07|36.3|36.09|36.25|36.04|9
1756936200000|2025-09-03 21:50:00|36.29|36.08|36.33|36.12|36.33|36.12|36.29|36.08|5
1756936500000|2025-09-03 21:55:00|36.34|36.13|36.33|36.12|36.38|36.17|36.33|36.12|18
1756936800000|2025-09-03 22:00:00|36.32|36.11|36.34|36.13|36.35|36.14|36.31|36.1|49
1756937100000|2025-09-03 22:05:00|36.33|36.12|36.4|36.19|36.41|36.2|36.33|36.12|20
1756937400000|2025-09-03 22:10:00|36.39|36.18|36.39|36.18|36.44|36.23|36.39|36.18|10
1756937700000|2025-09-03 22:15:00|36.38|36.17|36.42|36.21|36.43|36.22|36.38|36.17|41
1756938000000|2025-09-03 22:20:00|36.41|36.2|36.36|36.15|36.42|36.21|36.35|36.14|25
1756938300000|2025-09-03 22:25:00|36.35|36.14|36.33|36.12|36.35|36.14|36.31|36.1|19
1756938600000|2025-09-03 22:30:00|36.32|36.11|36.27|36.06|36.32|36.11|36.26|36.05|22
1756938900000|2025-09-03 22:35:00|36.26|36.05|36.24|36.03|36.27|36.06|36.24|36.03|6
1756939200000|2025-09-03 22:40:00|36.26|36.05|36.32|36.11|36.32|36.11|36.26|36.05|8
1756939500000|2025-09-03 22:45:00|36.33|36.12|36.29|36.08|36.34|36.13|36.29|36.08|14
1756939800000|2025-09-03 22:50:00|36.28|36.07|36.34|36.13|36.35|36.14|36.28|36.07|35
1756940100000|2025-09-03 22:55:00|36.35|36.14|36.37|36.16|36.37|36.16|36.34|36.13|5
1756940400000|2025-09-03 23:00:00|36.38|36.17|36.33|36.12|36.38|36.17|36.32|36.11|22
1756940700000|2025-09-03 23:05:00|36.32|36.11|36.32|36.11|36.33|36.12|36.31|36.1|9
1756941000000|2025-09-03 23:10:00|36.31|36.1|36.27|36.06|36.31|36.1|36.27|36.06|3
1756941300000|2025-09-03 23:15:00|36.26|36.05|36.3|36.09|36.3|36.09|36.25|36.04|13
1756941600000|2025-09-03 23:20:00|36.29|36.08|36.28|36.07|36.3|36.09|36.28|36.07|10
1756941900000|2025-09-03 23:25:00|36.27|36.06|36.29|36.08|36.29|36.08|36.27|36.06|5
1756942200000|2025-09-03 23:30:00|36.3|36.09|36.28|36.07|36.31|36.1|36.27|36.06|11
1756942500000|2025-09-03 23:35:00|36.27|36.06|36.26|36.05|36.27|36.06|36.25|36.04|7
1756942800000|2025-09-03 23:40:00|36.25|36.04|36.29|36.08|36.37|36.16|36.25|36.04|20
1756943100000|2025-09-03 23:45:00|36.3|36.09|36.33|36.12|36.33|36.12|36.3|36.09|4
1756943400000|2025-09-03 23:50:00|36.34|36.13|36.31|36.1|36.42|36.21|36.31|36.1|29
1756943700000|2025-09-03 23:55:00|36.3|36.09|36.33|36.12|36.33|36.12|36.3|36.09|6
1756944000000|2025-09-04 00:00:00|36.32|36.11|36.33|36.12|36.34|36.13|36.31|36.1|24
1756944300000|2025-09-04 00:05:00|36.32|36.11|36.31|36.1|36.33|36.12|36.31|36.1|10
1756944600000|2025-09-04 00:10:00|36.29|36.08|36.32|36.11|36.33|36.12|36.28|36.07|10
1756944900000|2025-09-04 00:15:00|36.31|36.1|36.33|36.12|36.33|36.12|36.27|36.06|15
1756945200000|2025-09-04 00:20:00|36.32|36.11|36.41|36.2|36.46|36.25|36.32|36.11|56
1756945500000|2025-09-04 00:25:00|36.4|36.19|36.41|36.2|36.45|36.24|36.4|36.19|36
1756945800000|2025-09-04 00:30:00|36.39|36.18|36.4|36.19|36.4|36.19|36.34|36.13|38
1756946100000|2025-09-04 00:35:00|36.41|36.2|36.37|36.16|36.44|36.23|36.37|36.16|29
1756946400000|2025-09-04 00:40:00|36.38|36.17|36.34|36.13|36.39|36.18|36.34|36.13|34
1756946700000|2025-09-04 00:45:00|36.33|36.12|36.32|36.11|36.33|36.12|36.28|36.07|55
1756947000000|2025-09-04 00:50:00|36.31|36.1|36.34|36.13|36.35|36.14|36.3|36.09|46
1756947300000|2025-09-04 00:55:00|36.33|36.12|36.3|36.09|36.36|36.15|36.3|36.09|10
1756947600000|2025-09-04 01:00:00|36.29|36.08|36.19|35.98|36.29|36.08|36.19|35.98|6
1756947900000|2025-09-04 01:05:00|36.2|35.99|36.23|36.02|36.23|36.02|36.18|35.97|18
1756948200000|2025-09-04 01:10:00|36.22|36.01|36.2|35.99|36.23|36.02|36.18|35.97|13
1756948500000|2025-09-04 01:15:00|36.19|35.98|36.24|36.03|36.25|36.04|36.19|35.98|39
1756948800000|2025-09-04 01:20:00|36.23|36.02|36.23|36.02|36.25|36.04|36.21|36|37
1756949100000|2025-09-04 01:25:00|36.22|36.01|36.23|36.02|36.24|36.03|36.19|35.98|46
1756949400000|2025-09-04 01:30:00|36.22|36.01|36.25|36.04|36.31|36.1|36.2|35.99|83
1756949700000|2025-09-04 01:35:00|36.26|36.05|36.23|36.02|36.29|36.08|36.2|35.99|82
1756950000000|2025-09-04 01:40:00|36.24|36.03|36.19|35.98|36.24|36.03|36.19|35.98|41
1756950300000|2025-09-04 01:45:00|36.18|35.97|36.19|35.98|36.23|36.02|36.18|35.97|27
1756950600000|2025-09-04 01:50:00|36.2|35.99|36.18|35.97|36.21|36|36.17|35.96|15
1756950900000|2025-09-04 01:55:00|36.19|35.98|36.24|36.03|36.24|36.03|36.16|35.95|24
1756951200000|2025-09-04 02:00:00|36.23|36.02|36.19|35.98|36.26|36.05|36.19|35.98|24
1756951500000|2025-09-04 02:05:00|36.18|35.97|36.23|36.02|36.24|36.03|36.18|35.97|30
1756951800000|2025-09-04 02:10:00|36.22|36.01|36.18|35.97|36.22|36.01|36.18|35.97|43
1756952100000|2025-09-04 02:15:00|36.17|35.96|36.16|35.95|36.19|35.98|36.12|35.91|62
1756952400000|2025-09-04 02:20:00|36.15|35.94|36.13|35.92|36.17|35.96|36.13|35.92|32
1756952700000|2025-09-04 02:25:00|36.14|35.93|36.1|35.89|36.14|35.93|36.1|35.89|12
1756953000000|2025-09-04 02:30:00|36.08|35.87|36.13|35.92|36.13|35.92|36.06|35.85|23
1756953300000|2025-09-04 02:35:00|36.14|35.93|36.17|35.96|36.19|35.98|36.14|35.93|34
1756953600000|2025-09-04 02:40:00|36.18|35.97|36.14|35.93|36.2|35.99|36.13|35.92|34
1756953900000|2025-09-04 02:45:00|36.15|35.94|36.13|35.92|36.17|35.96|36.12|35.91|15
1756954200000|2025-09-04 02:50:00|36.12|35.91|36.15|35.94|36.15|35.94|36.11|35.9|16
1756954500000|2025-09-04 02:55:00|36.14|35.93|36.12|35.91|36.15|35.94|36.1|35.89|11
1756954800000|2025-09-04 03:00:00|36.11|35.9|36.05|35.84|36.12|35.91|36.05|35.84|36
1756955100000|2025-09-04 03:05:00|36.04|35.83|36|35.79|36.05|35.84|35.99|35.78|37
1756955400000|2025-09-04 03:10:00|36.01|35.8|36.03|35.82|36.05|35.84|36.01|35.8|21
1756955700000|2025-09-04 03:15:00|36.02|35.81|36.12|35.91|36.12|35.91|35.99|35.78|30
1756956000000|2025-09-04 03:20:00|36.11|35.9|36.11|35.9|36.13|35.92|36.07|35.86|39
1756956300000|2025-09-04 03:25:00|36.12|35.91|36.04|35.83|36.12|35.91|36.03|35.82|57
1756956600000|2025-09-04 03:30:00|36.05|35.84|36|35.79|36.06|35.85|35.99|35.78|78
1756956900000|2025-09-04 03:35:00|36.01|35.8|36|35.79|36.02|35.81|35.97|35.76|36
1756957200000|2025-09-04 03:40:00|36.01|35.8|36.06|35.85|36.08|35.87|36|35.79|28
1756957500000|2025-09-04 03:45:00|36.07|35.86|36.05|35.84|36.1|35.89|36.03|35.82|23
1756957800000|2025-09-04 03:50:00|36.06|35.85|36.09|35.88|36.12|35.91|36.05|35.84|24
1756958100000|2025-09-04 03:55:00|36.08|35.87|36.05|35.84|36.09|35.88|36.02|35.81|27
1756958400000|2025-09-04 04:00:00|36.06|35.85|36.06|35.85|36.1|35.89|36.05|35.84|27
1756958700000|2025-09-04 04:05:00|36.05|35.84|36.1|35.89|36.1|35.89|36|35.79|32
1756959000000|2025-09-04 04:10:00|36.09|35.88|36.08|35.87|36.1|35.89|36.04|35.83|28
1756959300000|2025-09-04 04:15:00|36.07|35.86|36.15|35.94|36.16|35.95|36.06|35.85|43
1756959600000|2025-09-04 04:20:00|36.14|35.93|36.13|35.92|36.16|35.95|36.11|35.9|36
1756959900000|2025-09-04 04:25:00|36.12|35.91|36.15|35.94|36.17|35.96|36.12|35.91|40
1756960200000|2025-09-04 04:30:00|36.14|35.93|36.2|35.99|36.21|36|36.14|35.93|35
1756960500000|2025-09-04 04:35:00|36.19|35.98|36.23|36.02|36.23|36.02|36.16|35.95|47
1756960800000|2025-09-04 04:40:00|36.22|36.01|36.24|36.03|36.28|36.07|36.22|36.01|36
1756961100000|2025-09-04 04:45:00|36.23|36.02|36.25|36.04|36.28|36.07|36.23|36.02|31
1756961400000|2025-09-04 04:50:00|36.24|36.03|36.21|36|36.24|36.03|36.18|35.97|58
1756961700000|2025-09-04 04:55:00|36.22|36.01|36.17|35.96|36.24|36.03|36.16|35.95|61
1756962000000|2025-09-04 05:00:00|36.16|35.95|36.06|35.85|36.18|35.97|36.01|35.8|86
1756962300000|2025-09-04 05:05:00|36.05|35.84|36.11|35.9|36.13|35.92|36.02|35.81|82
1756962600000|2025-09-04 05:10:00|36.12|35.91|36.13|35.92|36.17|35.96|36.1|35.89|38
1756962900000|2025-09-04 05:15:00|36.12|35.91|36.08|35.87|36.19|35.98|36.08|35.87|34
1756963200000|2025-09-04 05:20:00|36.09|35.88|35.98|35.77|36.1|35.89|35.98|35.77|61
1756963500000|2025-09-04 05:25:00|35.99|35.78|35.95|35.74|36.03|35.82|35.93|35.72|58
1756963800000|2025-09-04 05:30:00|35.94|35.73|35.95|35.74|35.97|35.76|35.92|35.71|62
1756964100000|2025-09-04 05:35:00|35.96|35.75|35.92|35.71|36.01|35.8|35.92|35.71|60
1756964400000|2025-09-04 05:40:00|35.91|35.7|35.89|35.68|35.94|35.73|35.89|35.68|28
1756964700000|2025-09-04 05:45:00|35.9|35.69|35.9|35.69|35.93|35.72|35.87|35.66|43
1756965000000|2025-09-04 05:50:00|35.91|35.7|35.92|35.71|35.92|35.71|35.87|35.66|43
1756965300000|2025-09-04 05:55:00|35.91|35.7|35.97|35.76|35.98|35.77|35.9|35.69|27
1756965600000|2025-09-04 06:00:00|35.98|35.77|36.06|35.85|36.06|35.85|35.95|35.74|70
1756965900000|2025-09-04 06:05:00|36.05|35.84|36.07|35.86|36.14|35.93|36.04|35.83|47
1756966200000|2025-09-04 06:10:00|36.06|35.85|36.07|35.86|36.11|35.9|36.05|35.84|32
1756966500000|2025-09-04 06:15:00|36.06|35.85|36.03|35.82|36.06|35.85|36.01|35.8|31
1756966800000|2025-09-04 06:20:00|36.04|35.83|35.99|35.78|36.06|35.85|35.99|35.78|33
1756967100000|2025-09-04 06:25:00|35.98|35.77|36.02|35.81|36.04|35.83|35.97|35.76|29
1756967400000|2025-09-04 06:30:00|36.01|35.8|36.03|35.82|36.03|35.82|35.96|35.75|35
1756967700000|2025-09-04 06:35:00|36.02|35.81|36|35.79|36.03|35.82|35.97|35.76|29
1756968000000|2025-09-04 06:40:00|35.99|35.78|36.02|35.81|36.02|35.81|35.97|35.76|13
1756968300000|2025-09-04 06:45:00|36.01|35.8|35.9|35.69|36.02|35.81|35.9|35.69|31
1756968600000|2025-09-04 06:50:00|35.91|35.7|35.94|35.73|35.96|35.75|35.91|35.7|27
1756968900000|2025-09-04 06:55:00|35.95|35.74|35.91|35.7|35.96|35.75|35.9|35.69|28
1756969200000|2025-09-04 07:00:00|35.92|35.71|35.93|35.72|35.96|35.75|35.89|35.68|38
1756969500000|2025-09-04 07:05:00|35.92|35.71|35.97|35.76|35.97|35.76|35.9|35.69|17
1756969800000|2025-09-04 07:10:00|35.98|35.77|35.99|35.78|35.99|35.78|35.95|35.74|28
1756970100000|2025-09-04 07:15:00|35.98|35.77|35.97|35.76|36.02|35.81|35.95|35.74|28
1756970400000|2025-09-04 07:20:00|35.96|35.75|35.94|35.73|35.96|35.75|35.93|35.72|23
1756970700000|2025-09-04 07:25:00|35.93|35.72|35.95|35.74|35.95|35.74|35.9|35.69|41
1756971000000|2025-09-04 07:30:00|35.94|35.73|35.95|35.74|35.95|35.74|35.91|35.7|20
1756971300000|2025-09-04 07:35:00|35.96|35.75|35.93|35.72|35.98|35.77|35.93|35.72|19
1756971600000|2025-09-04 07:40:00|35.94|35.73|35.95|35.74|35.96|35.75|35.92|35.71|24
1756971900000|2025-09-04 07:45:00|35.94|35.73|35.97|35.76|36|35.79|35.94|35.73|15
1756972200000|2025-09-04 07:50:00|35.96|35.75|36.03|35.82|36.04|35.83|35.96|35.75|28
1756972500000|2025-09-04 07:55:00|36.04|35.83|36.04|35.83|36.07|35.86|36.03|35.82|31
1756972800000|2025-09-04 08:00:00|36.03|35.82|36.1|35.89|36.1|35.89|36.01|35.8|48
1756973100000|2025-09-04 08:05:00|36.11|35.9|36.15|35.94|36.18|35.97|36.09|35.88|43
1756973400000|2025-09-04 08:10:00|36.14|35.93|36.12|35.91|36.15|35.94|36.09|35.88|59
1756973700000|2025-09-04 08:15:00|36.13|35.92|36.15|35.94|36.17|35.96|36.12|35.91|47
1756974000000|2025-09-04 08:20:00|36.14|35.93|36.2|35.99|36.21|36|36.14|35.93|25
1756974300000|2025-09-04 08:25:00|36.21|36|36.26|36.05|36.26|36.05|36.17|35.96|52
1756974600000|2025-09-04 08:30:00|36.25|36.04|36.28|36.07|36.29|36.08|36.24|36.03|54
1756974900000|2025-09-04 08:35:00|36.29|36.08|36.27|36.06|36.29|36.08|36.26|36.05|35
1756975200000|2025-09-04 08:40:00|36.25|36.04|36.27|36.06|36.28|36.07|36.22|36.01|38
1756975500000|2025-09-04 08:45:00|36.26|36.05|36.19|35.98|36.27|36.06|36.18|35.97|50
1756975800000|2025-09-04 08:50:00|36.18|35.97|36.1|35.89|36.18|35.97|36.1|35.89|59
1756976100000|2025-09-04 08:55:00|36.11|35.9|36.08|35.87|36.11|35.9|36.06|35.85|68
1756976400000|2025-09-04 09:00:00|36.09|35.88|36.16|35.95|36.17|35.96|36.09|35.88|60
1756976700000|2025-09-04 09:05:00|36.15|35.94|36.2|35.99|36.2|35.99|36.13|35.92|54
1756977000000|2025-09-04 09:10:00|36.19|35.98|36.13|35.92|36.19|35.98|36.12|35.91|21
1756977300000|2025-09-04 09:15:00|36.12|35.91|36.09|35.88|36.14|35.93|36.09|35.88|42
1756977600000|2025-09-04 09:20:00|36.08|35.87|36.01|35.8|36.08|35.87|35.99|35.78|26
1756977900000|2025-09-04 09:25:00|36|35.79|35.99|35.78|36.03|35.82|35.99|35.78|26
1756978200000|2025-09-04 09:30:00|36|35.79|35.98|35.77|36|35.79|35.93|35.72|17
1756978500000|2025-09-04 09:35:00|35.99|35.78|36|35.79|36.01|35.8|35.95|35.74|20
1756978800000|2025-09-04 09:40:00|35.99|35.78|35.98|35.77|36.01|35.8|35.98|35.77|14
1756979100000|2025-09-04 09:45:00|35.97|35.76|35.99|35.78|36|35.79|35.97|35.76|14
1756979400000|2025-09-04 09:50:00|35.97|35.76|35.96|35.75|35.97|35.76|35.94|35.73|10
1756979700000|2025-09-04 09:55:00|35.95|35.74|35.98|35.77|35.98|35.77|35.95|35.74|24
1756980000000|2025-09-04 10:00:00|35.99|35.78|35.98|35.77|36.02|35.81|35.96|35.75|21
1756980300000|2025-09-04 10:05:00|35.96|35.75|36.01|35.8|36.02|35.81|35.93|35.72|30
1756980600000|2025-09-04 10:10:00|36.02|35.81|36.04|35.83|36.07|35.86|36.02|35.81|75
1756980900000|2025-09-04 10:15:00|36.03|35.82|36.03|35.82|36.05|35.84|36.01|35.8|85
1756981200000|2025-09-04 10:20:00|36.02|35.81|36.03|35.82|36.09|35.88|36.02|35.81|58
1756981500000|2025-09-04 10:25:00|36.02|35.81|36.02|35.81|36.05|35.84|36.01|35.8|23
1756981800000|2025-09-04 10:30:00|36.03|35.82|36.03|35.82|36.03|35.82|36|35.79|35
1756982100000|2025-09-04 10:35:00|36.04|35.83|36.03|35.82|36.07|35.86|36.02|35.81|50
1756982400000|2025-09-04 10:40:00|36.04|35.83|36.02|35.81|36.06|35.85|36.02|35.81|12
1756982700000|2025-09-04 10:45:00|36.01|35.8|36.06|35.85|36.06|35.85|36.01|35.8|24
1756983000000|2025-09-04 10:50:00|36.07|35.86|36.04|35.83|36.09|35.88|36.04|35.83|8
1756983300000|2025-09-04 10:55:00|36.05|35.84|36.04|35.83|36.05|35.84|36.02|35.81|27
1756983600000|2025-09-04 11:00:00|36.03|35.82|36.09|35.88|36.12|35.91|35.99|35.78|47
1756983900000|2025-09-04 11:05:00|36.08|35.87|36.12|35.91|36.12|35.91|36.08|35.87|25
1756984200000|2025-09-04 11:10:00|36.11|35.9|36.14|35.93|36.18|35.97|36.09|35.88|32
1756984500000|2025-09-04 11:15:00|36.15|35.94|36.18|35.97|36.2|35.99|36.14|35.93|28
1756984800000|2025-09-04 11:20:00|36.16|35.95|36.19|35.98|36.19|35.98|36.15|35.94|30
1756985100000|2025-09-04 11:25:00|36.18|35.97|36.14|35.93|36.19|35.98|36.14|35.93|25
1756985400000|2025-09-04 11:30:00|36.15|35.94|36.11|35.9|36.15|35.94|36.1|35.89|21
1756985700000|2025-09-04 11:35:00|36.1|35.89|36.1|35.89|36.13|35.92|36.1|35.89|59
1756986000000|2025-09-04 11:40:00|36.11|35.9|36.09|35.88|36.11|35.9|36.08|35.87|31
1756986300000|2025-09-04 11:45:00|36.08|35.87|36.03|35.82|36.1|35.89|36.03|35.82|22
1756986600000|2025-09-04 11:50:00|36.02|35.81|36.02|35.81|36.04|35.83|36|35.79|33
1756986900000|2025-09-04 11:55:00|36.01|35.8|36.01|35.8|36.03|35.82|36.01|35.8|7
1756987200000|2025-09-04 12:00:00|36|35.79|36.02|35.81|36.03|35.82|35.99|35.78|27
1756987500000|2025-09-04 12:05:00|36.03|35.82|36.14|35.93|36.15|35.94|36.03|35.82|27
1756987800000|2025-09-04 12:10:00|36.15|35.94|36.22|36.01|36.26|36.05|36.14|35.93|37
1756988100000|2025-09-04 12:15:00|36.23|36.02|36.16|35.95|36.29|36.08|36.16|35.95|59
1756988400000|2025-09-04 12:20:00|36.17|35.96|36.23|36.02|36.23|36.02|36.13|35.92|41
1756988700000|2025-09-04 12:25:00|36.24|36.03|36.29|36.08|36.29|36.08|36.24|36.03|28
1756989000000|2025-09-04 12:30:00|36.3|36.09|36.17|35.96|36.32|36.11|36.17|35.96|52
1756989300000|2025-09-04 12:35:00|36.16|35.95|36.12|35.91|36.17|35.96|36.09|35.88|39
1756989600000|2025-09-04 12:40:00|36.11|35.9|36.14|35.93|36.15|35.94|36.1|35.89|34
1756989900000|2025-09-04 12:45:00|36.13|35.92|36.18|35.97|36.2|35.99|36.12|35.91|37
1756990200000|2025-09-04 12:50:00|36.19|35.98|36.17|35.96|36.19|35.98|36.16|35.95|12
1756990500000|2025-09-04 12:55:00|36.18|35.97|36.28|36.07|36.29|36.08|36.18|35.97|44
1756990800000|2025-09-04 13:00:00|36.27|36.06|36.26|36.05|36.3|36.09|36.25|36.04|56
1756991100000|2025-09-04 13:05:00|36.27|36.06|36.22|36.01|36.28|36.07|36.2|35.99|22
1756991400000|2025-09-04 13:10:00|36.23|36.02|36.12|35.91|36.23|36.02|36.12|35.91|15
1756991700000|2025-09-04 13:15:00|36.13|35.92|36.11|35.9|36.17|35.96|36.11|35.9|36
1756992000000|2025-09-04 13:20:00|36.1|35.89|36.11|35.9|36.12|35.91|36.06|35.85|13
1756992300000|2025-09-04 13:25:00|36.1|35.89|36.09|35.88|36.12|35.91|36.09|35.88|34
1756992600000|2025-09-04 13:30:00|36.1|35.89|36.14|35.93|36.16|35.95|36.05|35.84|76
1756992900000|2025-09-04 13:35:00|36.13|35.92|36.04|35.83|36.18|35.97|36.04|35.83|91
1756993200000|2025-09-04 13:40:00|36.03|35.82|35.96|35.75|36.03|35.82|35.94|35.73|77
1756993500000|2025-09-04 13:45:00|35.97|35.76|35.87|35.66|35.97|35.76|35.82|35.61|86
1756993800000|2025-09-04 13:50:00|35.88|35.67|35.91|35.7|35.94|35.73|35.85|35.64|88
1756994100000|2025-09-04 13:55:00|35.92|35.71|35.93|35.72|35.98|35.77|35.89|35.68|64
1756994400000|2025-09-04 14:00:00|35.92|35.71|35.81|35.6|35.95|35.74|35.78|35.57|77
1756994700000|2025-09-04 14:05:00|35.82|35.61|35.75|35.54|35.84|35.63|35.66|35.45|143
1756995000000|2025-09-04 14:10:00|35.74|35.53|35.75|35.54|35.85|35.64|35.71|35.5|109
1756995300000|2025-09-04 14:15:00|35.76|35.55|35.79|35.58|35.81|35.6|35.7|35.49|108
1756995600000|2025-09-04 14:20:00|35.78|35.57|35.86|35.65|35.86|35.65|35.77|35.56|89
1756995900000|2025-09-04 14:25:00|35.85|35.64|35.85|35.64|35.91|35.7|35.84|35.63|79
1756996200000|2025-09-04 14:30:00|35.86|35.65|35.85|35.64|35.9|35.69|35.84|35.63|87
1756996500000|2025-09-04 14:35:00|35.86|35.65|35.96|35.75|35.99|35.78|35.85|35.64|63
1756996800000|2025-09-04 14:40:00|35.95|35.74|35.91|35.7|35.96|35.75|35.89|35.68|71
1756997100000|2025-09-04 14:45:00|35.9|35.69|35.97|35.76|35.98|35.77|35.87|35.66|54
1756997400000|2025-09-04 14:50:00|35.98|35.77|35.89|35.68|35.99|35.78|35.89|35.68|62
1756997700000|2025-09-04 14:55:00|35.9|35.69|35.88|35.67|35.9|35.69|35.86|35.65|41
1756998000000|2025-09-04 15:00:00|35.87|35.66|35.78|35.57|35.91|35.7|35.78|35.57|34
1756998300000|2025-09-04 15:05:00|35.77|35.56|35.75|35.54|35.81|35.6|35.75|35.54|51
1756998600000|2025-09-04 15:10:00|35.74|35.53|35.51|35.3|35.74|35.53|35.43|35.22|123
1756998900000|2025-09-04 15:15:00|35.5|35.29|35.48|35.27|35.56|35.35|35.48|35.27|57
1756999200000|2025-09-04 15:20:00|35.47|35.26|35.44|35.23|35.5|35.29|35.44|35.23|34
1756999500000|2025-09-04 15:25:00|35.45|35.24|35.5|35.29|35.51|35.3|35.43|35.22|33
1756999800000|2025-09-04 15:30:00|35.49|35.28|35.46|35.25|35.55|35.34|35.43|35.22|68
1757000100000|2025-09-04 15:35:00|35.47|35.26|35.48|35.27|35.48|35.27|35.43|35.22|70
1757000400000|2025-09-04 15:40:00|35.5|35.29|35.53|35.32|35.56|35.35|35.49|35.28|39
1757000700000|2025-09-04 15:45:00|35.52|35.31|35.62|35.41|35.62|35.41|35.52|35.31|37
1757001000000|2025-09-04 15:50:00|35.61|35.4|35.6|35.39|35.61|35.4|35.57|35.36|46
1757001300000|2025-09-04 15:55:00|35.59|35.38|35.56|35.35|35.59|35.38|35.55|35.34|48
1757001600000|2025-09-04 16:00:00|35.55|35.34|35.65|35.44|35.65|35.44|35.51|35.3|53
1757001900000|2025-09-04 16:05:00|35.64|35.43|35.57|35.36|35.64|35.43|35.54|35.33|56
1757002200000|2025-09-04 16:10:00|35.58|35.37|35.58|35.37|35.61|35.4|35.55|35.34|31
1757002500000|2025-09-04 16:15:00|35.59|35.38|35.52|35.31|35.59|35.38|35.49|35.28|62
1757002800000|2025-09-04 16:20:00|35.53|35.32|35.5|35.29|35.53|35.32|35.5|35.29|32
1757003100000|2025-09-04 16:25:00|35.49|35.28|35.5|35.29|35.53|35.32|35.49|35.28|58
1757003400000|2025-09-04 16:30:00|35.49|35.28|35.5|35.29|35.52|35.31|35.45|35.24|104
1757003700000|2025-09-04 16:35:00|35.51|35.3|35.45|35.24|35.51|35.3|35.43|35.22|85
1757004000000|2025-09-04 16:40:00|35.44|35.23|35.51|35.3|35.52|35.31|35.44|35.23|41
1757004300000|2025-09-04 16:45:00|35.52|35.31|35.56|35.35|35.58|35.37|35.52|35.31|48
1757004600000|2025-09-04 16:50:00|35.57|35.36|35.56|35.35|35.58|35.37|35.52|35.31|42
1757004900000|2025-09-04 16:55:00|35.55|35.34|35.58|35.37|35.58|35.37|35.52|35.31|40
1757005200000|2025-09-04 17:00:00|35.57|35.36|35.61|35.4|35.63|35.42|35.57|35.36|37
1757005500000|2025-09-04 17:05:00|35.6|35.39|35.59|35.38|35.62|35.41|35.59|35.38|34
1757005800000|2025-09-04 17:10:00|35.58|35.37|35.55|35.34|35.58|35.37|35.54|35.33|50
1757006100000|2025-09-04 17:15:00|35.56|35.35|35.58|35.37|35.61|35.4|35.52|35.31|51
1757006400000|2025-09-04 17:20:00|35.59|35.38|35.56|35.35|35.59|35.38|35.55|35.34|56
1757006700000|2025-09-04 17:25:00|35.57|35.36|35.6|35.39|35.62|35.41|35.56|35.35|44
1757007000000|2025-09-04 17:30:00|35.61|35.4|35.55|35.34|35.62|35.41|35.55|35.34|63
1757007300000|2025-09-04 17:35:00|35.54|35.33|35.52|35.31|35.58|35.37|35.52|35.31|33
1757007600000|2025-09-04 17:40:00|35.51|35.3|35.46|35.25|35.54|35.33|35.46|35.25|25
1757007900000|2025-09-04 17:45:00|35.47|35.26|35.49|35.28|35.51|35.3|35.46|35.25|53
1757008200000|2025-09-04 17:50:00|35.48|35.27|35.52|35.31|35.55|35.34|35.48|35.27|61
1757008500000|2025-09-04 17:55:00|35.53|35.32|35.49|35.28|35.53|35.32|35.49|35.28|21
1757008800000|2025-09-04 18:00:00|35.5|35.29|35.55|35.34|35.56|35.35|35.48|35.27|41
1757009100000|2025-09-04 18:05:00|35.54|35.33|35.55|35.34|35.61|35.4|35.54|35.33|53
1757009400000|2025-09-04 18:10:00|35.56|35.35|35.54|35.33|35.56|35.35|35.5|35.29|74
1757009700000|2025-09-04 18:15:00|35.53|35.32|35.49|35.28|35.57|35.36|35.49|35.28|49
1757010000000|2025-09-04 18:20:00|35.5|35.29|35.42|35.21|35.5|35.29|35.41|35.2|43
1757010300000|2025-09-04 18:25:00|35.41|35.2|35.35|35.14|35.41|35.2|35.35|35.14|72
1757010600000|2025-09-04 18:30:00|35.36|35.15|35.33|35.12|35.36|35.15|35.27|35.06|127
1757010900000|2025-09-04 18:35:00|35.34|35.13|35.48|35.27|35.48|35.27|35.34|35.13|33
1757011200000|2025-09-04 18:40:00|35.47|35.26|35.42|35.21|35.5|35.29|35.42|35.21|40
1757011500000|2025-09-04 18:45:00|35.43|35.22|35.44|35.23|35.44|35.23|35.39|35.18|44
1757011800000|2025-09-04 18:50:00|35.45|35.24|35.35|35.14|35.45|35.24|35.34|35.13|29
1757012100000|2025-09-04 18:55:00|35.34|35.13|35.39|35.18|35.42|35.21|35.34|35.13|60
1757012400000|2025-09-04 19:00:00|35.38|35.17|35.4|35.19|35.41|35.2|35.36|35.15|45
1757012700000|2025-09-04 19:05:00|35.39|35.18|35.41|35.2|35.42|35.21|35.37|35.16|65
1757013000000|2025-09-04 19:10:00|35.4|35.19|35.47|35.26|35.47|35.26|35.4|35.19|26
1757013300000|2025-09-04 19:15:00|35.46|35.25|35.43|35.22|35.47|35.26|35.41|35.2|29
1757013600000|2025-09-04 19:20:00|35.44|35.23|35.4|35.19|35.47|35.26|35.4|35.19|59
1757013900000|2025-09-04 19:25:00|35.39|35.18|35.35|35.14|35.4|35.19|35.34|35.13|64
1757014200000|2025-09-04 19:30:00|35.36|35.15|35.22|35.01|35.37|35.16|35.22|35.01|55
1757014500000|2025-09-04 19:35:00|35.21|35|35.22|35.01|35.24|35.03|35.2|34.99|58
1757014800000|2025-09-04 19:40:00|35.21|35|35.26|35.05|35.29|35.08|35.21|35|48
1757015100000|2025-09-04 19:45:00|35.25|35.04|35.23|35.02|35.25|35.04|35.2|34.99|39
1757015400000|2025-09-04 19:50:00|35.24|35.03|35.23|35.02|35.25|35.04|35.22|35.01|40
1757015700000|2025-09-04 19:55:00|35.24|35.03|35.2|34.99|35.25|35.04|35.2|34.99|67
1757016000000|2025-09-04 20:00:00|35.21|35|35.28|35.07|35.32|35.11|35.19|34.98|83
1757016300000|2025-09-04 20:05:00|35.32|35.11|35.31|35.1|35.33|35.12|35.29|35.08|48
1757016600000|2025-09-04 20:10:00|35.32|35.11|35.36|35.15|35.36|35.15|35.31|35.1|37
1757016900000|2025-09-04 20:15:00|35.35|35.14|35.32|35.11|35.37|35.16|35.3|35.09|53
1757017200000|2025-09-04 20:20:00|35.33|35.12|35.38|35.17|35.38|35.17|35.33|35.12|84
1757017500000|2025-09-04 20:25:00|35.39|35.18|35.43|35.22|35.43|35.22|35.39|35.18|21
1757017800000|2025-09-04 20:30:00|35.42|35.21|35.45|35.24|35.45|35.24|35.41|35.2|28
1757018100000|2025-09-04 20:35:00|35.46|35.25|35.46|35.25|35.47|35.26|35.42|35.21|61
1757018400000|2025-09-04 20:40:00|35.45|35.24|35.41|35.2|35.45|35.24|35.4|35.19|32
1757018700000|2025-09-04 20:45:00|35.4|35.19|35.41|35.2|35.42|35.21|35.37|35.16|26
1757019000000|2025-09-04 20:50:00|35.4|35.19|35.36|35.15|35.41|35.2|35.36|35.15|23
1757019300000|2025-09-04 20:55:00|35.35|35.14|35.36|35.15|35.39|35.18|35.35|35.14|20
1757019600000|2025-09-04 21:00:00|35.35|35.14|35.32|35.11|35.35|35.14|35.29|35.08|26
1757019900000|2025-09-04 21:05:00|35.31|35.1|35.32|35.11|35.33|35.12|35.31|35.1|30
1757020200000|2025-09-04 21:10:00|35.31|35.1|35.25|35.04|35.33|35.12|35.24|35.03|47
1757020500000|2025-09-04 21:15:00|35.24|35.03|35.31|35.1|35.32|35.11|35.24|35.03|54
1757020800000|2025-09-04 21:20:00|35.3|35.09|35.34|35.13|35.35|35.14|35.29|35.08|23
1757021100000|2025-09-04 21:25:00|35.33|35.12|35.26|35.05|35.33|35.12|35.24|35.03|20
1757021400000|2025-09-04 21:30:00|35.27|35.06|35.27|35.06|35.27|35.06|35.23|35.02|15
1757021700000|2025-09-04 21:35:00|35.26|35.05|35.36|35.15|35.36|35.15|35.26|35.05|11
1757022000000|2025-09-04 21:40:00|35.35|35.14|35.4|35.19|35.4|35.19|35.35|35.14|8
1757022300000|2025-09-04 21:45:00|35.39|35.18|35.38|35.17|35.4|35.19|35.38|35.17|4
1757022600000|2025-09-04 21:50:00|35.39|35.18|35.41|35.2|35.41|35.2|35.39|35.18|3
1757022900000|2025-09-04 21:55:00|35.42|35.21|35.44|35.23|35.46|35.25|35.42|35.21|9
1757023200000|2025-09-04 22:00:00|35.43|35.22|35.44|35.23|35.47|35.26|35.42|35.21|20
1757023500000|2025-09-04 22:05:00|35.45|35.24|35.44|35.23|35.45|35.24|35.42|35.21|8
1757023800000|2025-09-04 22:10:00|35.43|35.22|35.47|35.26|35.47|35.26|35.42|35.21|23
1757024100000|2025-09-04 22:15:00|35.48|35.27|35.45|35.24|35.49|35.28|35.44|35.23|12
1757024400000|2025-09-04 22:20:00|35.44|35.23|35.45|35.24|35.46|35.25|35.41|35.2|88
1757024700000|2025-09-04 22:25:00|35.46|35.25|35.51|35.3|35.51|35.3|35.45|35.24|14
1757025000000|2025-09-04 22:30:00|35.5|35.29|35.56|35.35|35.56|35.35|35.5|35.29|13
1757025300000|2025-09-04 22:35:00|35.55|35.34|35.5|35.29|35.55|35.34|35.5|35.29|30
1757025600000|2025-09-04 22:40:00|35.51|35.3|35.51|35.3|35.51|35.3|35.5|35.29|13
1757025900000|2025-09-04 22:45:00|35.52|35.31|35.5|35.29|35.54|35.33|35.5|35.29|18
1757026200000|2025-09-04 22:50:00|35.49|35.28|35.51|35.3|35.53|35.32|35.49|35.28|15
1757026500000|2025-09-04 22:55:00|35.52|35.31|35.69|35.48|35.73|35.52|35.52|35.31|36
1757026800000|2025-09-04 23:00:00|35.68|35.47|35.7|35.49|35.75|35.54|35.68|35.47|49
1757027100000|2025-09-04 23:05:00|35.71|35.5|35.68|35.47|35.74|35.53|35.68|35.47|32
1757027400000|2025-09-04 23:10:00|35.69|35.48|35.66|35.45|35.69|35.48|35.6|35.39|29
1757027700000|2025-09-04 23:15:00|35.65|35.44|35.6|35.39|35.65|35.44|35.59|35.38|52
1757028000000|2025-09-04 23:20:00|35.61|35.4|35.6|35.39|35.62|35.41|35.59|35.38|32
1757028300000|2025-09-04 23:25:00|35.61|35.4|35.53|35.32|35.61|35.4|35.53|35.32|51
1757028600000|2025-09-04 23:30:00|35.52|35.31|35.46|35.25|35.52|35.31|35.45|35.24|29
1757028900000|2025-09-04 23:35:00|35.45|35.24|35.44|35.23|35.46|35.25|35.41|35.2|34
1757029200000|2025-09-04 23:40:00|35.43|35.22|35.42|35.21|35.44|35.23|35.4|35.19|50
1757029500000|2025-09-04 23:45:00|35.43|35.22|35.36|35.15|35.43|35.22|35.35|35.14|39
1757029800000|2025-09-04 23:50:00|35.37|35.16|35.35|35.14|35.37|35.16|35.31|35.1|41
1757030100000|2025-09-04 23:55:00|35.34|35.13|35.3|35.09|35.35|35.14|35.3|35.09|25
1757030400000|2025-09-05 00:00:00|35.31|35.1|35.37|35.16|35.37|35.16|35.3|35.09|41
1757030700000|2025-09-05 00:05:00|35.36|35.15|35.31|35.1|35.37|35.16|35.28|35.07|26
1757031000000|2025-09-05 00:10:00|35.3|35.09|35.37|35.16|35.38|35.17|35.3|35.09|46
1757031300000|2025-09-05 00:15:00|35.38|35.17|35.44|35.23|35.48|35.27|35.36|35.15|33
1757031600000|2025-09-05 00:20:00|35.45|35.24|35.45|35.24|35.45|35.24|35.38|35.17|47
1757031900000|2025-09-05 00:25:00|35.48|35.27|35.4|35.19|35.51|35.3|35.39|35.18|27
1757032200000|2025-09-05 00:30:00|35.42|35.21|35.4|35.19|35.42|35.21|35.34|35.13|32
1757032500000|2025-09-05 00:35:00|35.42|35.21|35.43|35.22|35.47|35.26|35.41|35.2|39
1757032800000|2025-09-05 00:40:00|35.42|35.21|35.4|35.19|35.44|35.23|35.38|35.17|20
1757033100000|2025-09-05 00:45:00|35.39|35.18|35.3|35.09|35.4|35.19|35.28|35.07|42
1757033400000|2025-09-05 00:50:00|35.31|35.1|35.25|35.04|35.32|35.11|35.22|35.01|41
1757033700000|2025-09-05 00:55:00|35.24|35.03|35.25|35.04|35.27|35.06|35.22|35.01|25
1757034000000|2025-09-05 01:00:00|35.24|35.03|35.27|35.06|35.27|35.06|35.19|34.98|41
1757034300000|2025-09-05 01:05:00|35.28|35.07|35.31|35.1|35.33|35.12|35.26|35.05|50
1757034600000|2025-09-05 01:10:00|35.29|35.08|35.35|35.14|35.35|35.14|35.29|35.08|24
1757034900000|2025-09-05 01:15:00|35.34|35.13|35.44|35.23|35.45|35.24|35.33|35.12|26
1757035200000|2025-09-05 01:20:00|35.43|35.22|35.51|35.3|35.52|35.31|35.43|35.22|22
1757035500000|2025-09-05 01:25:00|35.52|35.31|35.51|35.3|35.52|35.31|35.49|35.28|8
1757035800000|2025-09-05 01:30:00|35.52|35.31|35.55|35.34|35.58|35.37|35.52|35.31|14
1757036100000|2025-09-05 01:35:00|35.56|35.35|35.62|35.41|35.62|35.41|35.56|35.35|15
1757036400000|2025-09-05 01:40:00|35.61|35.4|35.65|35.44|35.66|35.45|35.61|35.4|18
1757036700000|2025-09-05 01:45:00|35.64|35.43|35.61|35.4|35.67|35.46|35.61|35.4|16
1757037000000|2025-09-05 01:50:00|35.62|35.41|35.63|35.42|35.65|35.44|35.61|35.4|15
1757037300000|2025-09-05 01:55:00|35.62|35.41|35.61|35.4|35.64|35.43|35.6|35.39|26
1757037600000|2025-09-05 02:00:00|35.62|35.41|35.67|35.46|35.69|35.48|35.6|35.39|31
1757037900000|2025-09-05 02:05:00|35.68|35.47|35.7|35.49|35.71|35.5|35.63|35.42|37
1757038200000|2025-09-05 02:10:00|35.69|35.48|35.65|35.44|35.69|35.48|35.65|35.44|9
1757038500000|2025-09-05 02:15:00|35.66|35.45|35.57|35.36|35.68|35.47|35.55|35.34|38
1757038800000|2025-09-05 02:20:00|35.56|35.35|35.59|35.38|35.61|35.4|35.56|35.35|14
1757039100000|2025-09-05 02:25:00|35.58|35.37|35.64|35.43|35.66|35.45|35.57|35.36|13
1757039400000|2025-09-05 02:30:00|35.63|35.42|35.67|35.46|35.68|35.47|35.6|35.39|24
1757039700000|2025-09-05 02:35:00|35.68|35.47|35.64|35.43|35.72|35.51|35.63|35.42|32
1757040000000|2025-09-05 02:40:00|35.62|35.41|35.6|35.39|35.65|35.44|35.59|35.38|25
1757040300000|2025-09-05 02:45:00|35.59|35.38|35.58|35.37|35.6|35.39|35.57|35.36|20
1757040600000|2025-09-05 02:50:00|35.57|35.36|35.65|35.44|35.65|35.44|35.57|35.36|29
1757040900000|2025-09-05 02:55:00|35.64|35.43|35.63|35.42|35.64|35.43|35.6|35.39|14
1757041200000|2025-09-05 03:00:00|35.62|35.41|35.6|35.39|35.62|35.41|35.58|35.37|15
1757041500000|2025-09-05 03:05:00|35.59|35.38|35.57|35.36|35.61|35.4|35.57|35.36|13
1757041800000|2025-09-05 03:10:00|35.55|35.34|35.52|35.31|35.55|35.34|35.49|35.28|16
1757042100000|2025-09-05 03:15:00|35.53|35.32|35.55|35.34|35.55|35.34|35.53|35.32|25
1757042400000|2025-09-05 03:20:00|35.56|35.35|35.5|35.29|35.58|35.37|35.5|35.29|21
1757042700000|2025-09-05 03:25:00|35.51|35.3|35.51|35.3|35.51|35.3|35.49|35.28|13
1757043000000|2025-09-05 03:30:00|35.53|35.32|35.54|35.33|35.54|35.33|35.53|35.32|14
1757043300000|2025-09-05 03:35:00|35.53|35.32|35.52|35.31|35.53|35.32|35.5|35.29|7
1757043600000|2025-09-05 03:40:00|35.51|35.3|35.56|35.35|35.56|35.35|35.51|35.3|12
1757043900000|2025-09-05 03:45:00|35.55|35.34|35.59|35.38|35.6|35.39|35.53|35.32|18
1757044200000|2025-09-05 03:50:00|35.6|35.39|35.6|35.39|35.62|35.41|35.6|35.39|13
1757044500000|2025-09-05 03:55:00|35.61|35.4|35.64|35.43|35.64|35.43|35.6|35.39|9
1757044800000|2025-09-05 04:00:00|35.65|35.44|35.65|35.44|35.68|35.47|35.64|35.43|15
1757045100000|2025-09-05 04:05:00|35.66|35.45|35.64|35.43|35.67|35.46|35.64|35.43|31
1757045400000|2025-09-05 04:10:00|35.65|35.44|35.62|35.41|35.66|35.45|35.62|35.41|8
1757045700000|2025-09-05 04:15:00|35.63|35.42|35.63|35.42|35.66|35.45|35.62|35.41|16
1757046000000|2025-09-05 04:20:00|35.64|35.43|35.65|35.44|35.67|35.46|35.64|35.43|16
1757046300000|2025-09-05 04:25:00|35.64|35.43|35.63|35.42|35.66|35.45|35.63|35.42|20
1757046600000|2025-09-05 04:30:00|35.64|35.43|35.68|35.47|35.69|35.48|35.64|35.43|8
1757046900000|2025-09-05 04:35:00|35.67|35.46|35.67|35.46|35.68|35.47|35.67|35.46|7
1757047200000|2025-09-05 04:40:00|35.69|35.48|35.71|35.5|35.71|35.5|35.68|35.47|13
1757047500000|2025-09-05 04:45:00|35.7|35.49|35.77|35.56|35.77|35.56|35.69|35.48|18
1757047800000|2025-09-05 04:50:00|35.78|35.57|35.81|35.6|35.82|35.61|35.78|35.57|21
1757048100000|2025-09-05 04:55:00|35.82|35.61|35.82|35.61|35.84|35.63|35.81|35.6|11
1757048400000|2025-09-05 05:00:00|35.81|35.6|35.78|35.57|35.81|35.6|35.75|35.54|12
1757048700000|2025-09-05 05:05:00|35.77|35.56|35.81|35.6|35.81|35.6|35.76|35.55|8
1757049000000|2025-09-05 05:10:00|35.83|35.62|35.82|35.61|35.83|35.62|35.82|35.61|2
1757049300000|2025-09-05 05:15:00|35.81|35.6|35.78|35.57|35.84|35.63|35.78|35.57|15
1757049600000|2025-09-05 05:20:00|35.77|35.56|35.81|35.6|35.83|35.62|35.77|35.56|28
1757049900000|2025-09-05 05:25:00|35.8|35.59|35.87|35.66|35.88|35.67|35.8|35.59|33
1757050200000|2025-09-05 05:30:00|35.86|35.65|35.9|35.69|35.95|35.74|35.86|35.65|27
1757050500000|2025-09-05 05:35:00|35.89|35.68|35.9|35.69|35.93|35.72|35.88|35.67|38
1757050800000|2025-09-05 05:40:00|35.91|35.7|35.96|35.75|35.97|35.76|35.9|35.69|20
1757051100000|2025-09-05 05:45:00|35.97|35.76|35.96|35.75|35.97|35.76|35.93|35.72|15
1757051400000|2025-09-05 05:50:00|35.95|35.74|35.95|35.74|35.98|35.77|35.95|35.74|10
1757051700000|2025-09-05 05:55:00|35.94|35.73|35.96|35.75|35.98|35.77|35.93|35.72|19
1757052000000|2025-09-05 06:00:00|35.97|35.76|35.97|35.76|35.98|35.77|35.95|35.74|23
1757052300000|2025-09-05 06:05:00|35.98|35.77|35.97|35.76|35.99|35.78|35.95|35.74|16
1757052600000|2025-09-05 06:10:00|35.96|35.75|35.99|35.78|36|35.79|35.96|35.75|22
1757052900000|2025-09-05 06:15:00|36|35.79|35.95|35.74|36.02|35.81|35.95|35.74|28
1757053200000|2025-09-05 06:20:00|35.96|35.75|35.98|35.77|36|35.79|35.95|35.74|25
1757053500000|2025-09-05 06:25:00|35.97|35.76|35.98|35.77|36|35.79|35.96|35.75|24
1757053800000|2025-09-05 06:30:00|35.99|35.78|36.01|35.8|36.03|35.82|35.99|35.78|13
1757054100000|2025-09-05 06:35:00|36.02|35.81|36.05|35.84|36.05|35.84|36.01|35.8|12
1757054400000|2025-09-05 06:40:00|36.06|35.85|36.07|35.86|36.07|35.86|36.06|35.85|4
1757054700000|2025-09-05 06:45:00|36.06|35.85|36.08|35.87|36.08|35.87|36.05|35.84|23
1757055000000|2025-09-05 06:50:00|36.09|35.88|36.07|35.86|36.09|35.88|36.05|35.84|6
1757055300000|2025-09-05 06:55:00|36.08|35.87|36.11|35.9|36.11|35.9|36.07|35.86|10
1757055600000|2025-09-05 07:00:00|36.12|35.91|36.18|35.97|36.19|35.98|36.12|35.91|34
1757055900000|2025-09-05 07:05:00|36.17|35.96|36.18|35.97|36.2|35.99|36.17|35.96|44
1757056200000|2025-09-05 07:10:00|36.19|35.98|36.21|36|36.26|36.05|36.19|35.98|30
1757056500000|2025-09-05 07:15:00|36.22|36.01|36.23|36.02|36.23|36.02|36.18|35.97|25
1757056800000|2025-09-05 07:20:00|36.24|36.03|36.34|36.13|36.34|36.13|36.23|36.02|37
1757057100000|2025-09-05 07:25:00|36.35|36.14|36.38|36.17|36.38|36.17|36.35|36.14|18
1757057400000|2025-09-05 07:30:00|36.37|36.16|36.41|36.2|36.41|36.2|36.37|36.16|17
1757057700000|2025-09-05 07:35:00|36.4|36.19|36.4|36.19|36.44|36.23|36.39|36.18|41
1757058000000|2025-09-05 07:40:00|36.39|36.18|36.43|36.22|36.44|36.23|36.39|36.18|19
1757058300000|2025-09-05 07:45:00|36.44|36.23|36.49|36.28|36.49|36.28|36.44|36.23|28
1757058600000|2025-09-05 07:50:00|36.5|36.29|36.57|36.36|36.57|36.36|36.49|36.28|48
1757058900000|2025-09-05 07:55:00|36.56|36.35|36.57|36.36|36.58|36.37|36.53|36.32|16
1757059200000|2025-09-05 08:00:00|36.56|36.35|36.57|36.36|36.57|36.36|36.5|36.29|31
1757059500000|2025-09-05 08:05:00|36.56|36.35|36.44|36.23|36.57|36.36|36.44|36.23|31
1757059800000|2025-09-05 08:10:00|36.43|36.22|36.49|36.28|36.53|36.32|36.42|36.21|42
1757060100000|2025-09-05 08:15:00|36.48|36.27|36.5|36.29|36.53|36.32|36.45|36.24|47
1757060400000|2025-09-05 08:20:00|36.51|36.3|36.5|36.29|36.52|36.31|36.48|36.27|36
1757060700000|2025-09-05 08:25:00|36.51|36.3|36.48|36.27|36.51|36.3|36.47|36.26|12
1757061000000|2025-09-05 08:30:00|36.47|36.26|36.44|36.23|36.48|36.27|36.42|36.21|20
1757061300000|2025-09-05 08:35:00|36.43|36.22|36.43|36.22|36.47|36.26|36.41|36.2|15
1757061600000|2025-09-05 08:40:00|36.44|36.23|36.41|36.2|36.44|36.23|36.4|36.19|20
1757061900000|2025-09-05 08:45:00|36.42|36.21|36.41|36.2|36.44|36.23|36.41|36.2|14
1757062200000|2025-09-05 08:50:00|36.42|36.21|36.42|36.21|36.44|36.23|36.4|36.19|17
1757062500000|2025-09-05 08:55:00|36.41|36.2|36.42|36.21|36.43|36.22|36.4|36.19|16
1757062800000|2025-09-05 09:00:00|36.43|36.22|36.35|36.14|36.43|36.22|36.34|36.13|29
1757063100000|2025-09-05 09:05:00|36.36|36.15|36.35|36.14|36.37|36.16|36.34|36.13|26
1757063400000|2025-09-05 09:10:00|36.34|36.13|36.31|36.1|36.35|36.14|36.31|36.1|20
1757063700000|2025-09-05 09:15:00|36.3|36.09|36.26|36.05|36.3|36.09|36.26|36.05|27
1757064000000|2025-09-05 09:20:00|36.25|36.04|36.26|36.05|36.28|36.07|36.23|36.02|33
1757064300000|2025-09-05 09:25:00|36.27|36.06|36.23|36.02|36.27|36.06|36.22|36.01|10
1757064600000|2025-09-05 09:30:00|36.22|36.01|36.21|36|36.23|36.02|36.19|35.98|30
1757064900000|2025-09-05 09:35:00|36.22|36.01|36.25|36.04|36.26|36.05|36.21|36|19
1757065200000|2025-09-05 09:40:00|36.26|36.05|36.38|36.17|36.39|36.18|36.26|36.05|48
1757065500000|2025-09-05 09:45:00|36.37|36.16|36.37|36.16|36.41|36.2|36.36|36.15|17
1757065800000|2025-09-05 09:50:00|36.38|36.17|36.37|36.16|36.39|36.18|36.36|36.15|26
1757066100000|2025-09-05 09:55:00|36.38|36.17|36.4|36.19|36.4|36.19|36.37|36.16|31
1757066400000|2025-09-05 10:00:00|36.39|36.18|36.4|36.19|36.44|36.23|36.39|36.18|19
1757066700000|2025-09-05 10:05:00|36.41|36.2|36.42|36.21|36.46|36.25|36.4|36.19|21
1757067000000|2025-09-05 10:10:00|36.43|36.22|36.37|36.16|36.43|36.22|36.37|36.16|25
1757067300000|2025-09-05 10:15:00|36.38|36.17|36.34|36.13|36.38|36.17|36.33|36.12|19
1757067600000|2025-09-05 10:20:00|36.35|36.14|36.34|36.13|36.36|36.15|36.33|36.12|16
1757067900000|2025-09-05 10:25:00|36.35|36.14|36.35|36.14|36.35|36.14|36.34|36.13|5
1757068200000|2025-09-05 10:30:00|36.34|36.13|36.36|36.15|36.38|36.17|36.34|36.13|19
1757068500000|2025-09-05 10:35:00|36.35|36.14|36.33|36.12|36.37|36.16|36.33|36.12|7
1757068800000|2025-09-05 10:40:00|36.32|36.11|36.31|36.1|36.32|36.11|36.3|36.09|11
1757069100000|2025-09-05 10:45:00|36.3|36.09|36.3|36.09|36.31|36.1|36.3|36.09|9
1757069400000|2025-09-05 10:50:00|36.31|36.1|36.26|36.05|36.31|36.1|36.26|36.05|9
1757069700000|2025-09-05 10:55:00|36.27|36.06|36.24|36.03|36.28|36.07|36.24|36.03|8
1757070000000|2025-09-05 11:00:00|36.25|36.04|36.25|36.04|36.28|36.07|36.24|36.03|14
1757070300000|2025-09-05 11:05:00|36.26|36.05|36.29|36.08|36.34|36.13|36.26|36.05|20
1757070600000|2025-09-05 11:10:00|36.28|36.07|36.29|36.08|36.29|36.08|36.24|36.03|28
1757070900000|2025-09-05 11:15:00|36.28|36.07|36.24|36.03|36.29|36.08|36.23|36.02|33
1757071200000|2025-09-05 11:20:00|36.23|36.02|36.26|36.05|36.28|36.07|36.23|36.02|13
1757071500000|2025-09-05 11:25:00|36.27|36.06|36.29|36.08|36.29|36.08|36.27|36.06|17
1757071800000|2025-09-05 11:30:00|36.28|36.07|36.33|36.12|36.34|36.13|36.28|36.07|19
1757072100000|2025-09-05 11:35:00|36.32|36.11|36.32|36.11|36.34|36.13|36.31|36.1|17
1757072400000|2025-09-05 11:40:00|36.33|36.12|36.35|36.14|36.35|36.14|36.31|36.1|17
1757072700000|2025-09-05 11:45:00|36.34|36.13|36.34|36.13|36.34|36.13|36.34|36.13|1
1757073000000|2025-09-05 11:50:00|36.35|36.14|36.33|36.12|36.35|36.14|36.32|36.11|5
1757073300000|2025-09-05 11:55:00|36.34|36.13|36.34|36.13|36.34|36.13|36.33|36.12|11
1757073600000|2025-09-05 12:00:00|36.35|36.14|36.35|36.14|36.35|36.14|36.32|36.11|19
1757073900000|2025-09-05 12:05:00|36.34|36.13|36.35|36.14|36.35|36.14|36.32|36.11|24
1757074200000|2025-09-05 12:10:00|36.34|36.13|36.32|36.11|36.34|36.13|36.3|36.09|21
1757074500000|2025-09-05 12:15:00|36.33|36.12|36.4|36.19|36.41|36.2|36.33|36.12|23
1757074800000|2025-09-05 12:20:00|36.41|36.2|36.37|36.16|36.46|36.25|36.34|36.13|57
1757075100000|2025-09-05 12:25:00|36.39|36.18|36.5|36.29|36.5|36.29|36.38|36.17|47
1757075400000|2025-09-05 12:30:00|36.53|36.32|36.65|36.44|36.76|36.55|36.25|36.04|495
1757075700000|2025-09-05 12:35:00|36.66|36.45|36.59|36.38|36.73|36.52|36.52|36.31|199
1757076000000|2025-09-05 12:40:00|36.6|36.39|36.59|36.38|36.63|36.42|36.49|36.28|102
1757076300000|2025-09-05 12:45:00|36.6|36.39|36.64|36.43|36.67|36.46|36.56|36.35|78
1757076600000|2025-09-05 12:50:00|36.66|36.45|36.8|36.59|36.81|36.6|36.66|36.45|70
1757076900000|2025-09-05 12:55:00|36.81|36.6|36.85|36.64|36.88|36.67|36.81|36.6|76
1757077200000|2025-09-05 13:00:00|36.86|36.65|36.85|36.64|36.88|36.67|36.84|36.63|55
1757077500000|2025-09-05 13:05:00|36.87|36.66|36.8|36.59|36.88|36.67|36.76|36.55|48
1757077800000|2025-09-05 13:10:00|36.81|36.6|36.82|36.61|36.85|36.64|36.8|36.59|25
1757078100000|2025-09-05 13:15:00|36.81|36.6|36.71|36.5|36.83|36.62|36.69|36.48|48
1757078400000|2025-09-05 13:20:00|36.72|36.51|36.76|36.55|36.76|36.55|36.7|36.49|23
1757078700000|2025-09-05 13:25:00|36.77|36.56|36.73|36.52|36.78|36.57|36.72|36.51|18
1757079000000|2025-09-05 13:30:00|36.74|36.53|36.77|36.56|36.79|36.58|36.68|36.47|83
1757079300000|2025-09-05 13:35:00|36.76|36.55|36.71|36.5|36.78|36.57|36.62|36.41|105
1757079600000|2025-09-05 13:40:00|36.72|36.51|36.78|36.57|36.79|36.58|36.7|36.49|69
1757079900000|2025-09-05 13:45:00|36.77|36.56|36.83|36.62|36.86|36.65|36.71|36.5|82
1757080200000|2025-09-05 13:50:00|36.82|36.61|36.84|36.63|36.89|36.68|36.8|36.59|73
1757080500000|2025-09-05 13:55:00|36.83|36.62|36.8|36.59|36.83|36.62|36.74|36.53|68
1757080800000|2025-09-05 14:00:00|36.79|36.58|36.8|36.59|36.8|36.59|36.71|36.5|79
1757081100000|2025-09-05 14:05:00|36.79|36.58|36.69|36.48|36.8|36.59|36.66|36.45|56
1757081400000|2025-09-05 14:10:00|36.68|36.47|36.58|36.37|36.68|36.47|36.56|36.35|61
1757081700000|2025-09-05 14:15:00|36.59|36.38|36.22|36.01|36.59|36.38|36.13|35.92|192
1757082000000|2025-09-05 14:20:00|36.24|36.03|36.15|35.94|36.33|36.12|36.14|35.93|178
1757082300000|2025-09-05 14:25:00|36.16|35.95|36.12|35.91|36.22|36.01|36.09|35.88|119
1757082600000|2025-09-05 14:30:00|36.11|35.9|36|35.79|36.16|35.95|35.95|35.74|140
1757082900000|2025-09-05 14:35:00|36.01|35.8|35.92|35.71|36.02|35.81|35.8|35.59|160
1757083200000|2025-09-05 14:40:00|35.93|35.72|36.06|35.85|36.08|35.87|35.9|35.69|115
1757083500000|2025-09-05 14:45:00|36.07|35.86|35.96|35.75|36.07|35.86|35.91|35.7|119
1757083800000|2025-09-05 14:50:00|35.95|35.74|36.07|35.86|36.08|35.87|35.86|35.65|112
1757084100000|2025-09-05 14:55:00|36.08|35.87|36.01|35.8|36.14|35.93|36|35.79|102
1757084400000|2025-09-05 15:00:00|36|35.79|35.98|35.77|36.06|35.85|35.89|35.68|102
1757084700000|2025-09-05 15:05:00|35.97|35.76|36.05|35.84|36.08|35.87|35.96|35.75|100
1757085000000|2025-09-05 15:10:00|36.04|35.83|36.06|35.85|36.07|35.86|35.96|35.75|59
1757085300000|2025-09-05 15:15:00|36.07|35.86|36.16|35.95|36.17|35.96|36.05|35.84|79
1757085600000|2025-09-05 15:20:00|36.15|35.94|36.25|36.04|36.26|36.05|36.15|35.94|59
1757085900000|2025-09-05 15:25:00|36.24|36.03|36.27|36.06|36.31|36.1|36.18|35.97|69
1757086200000|2025-09-05 15:30:00|36.28|36.07|36.11|35.9|36.31|36.1|36.1|35.89|99
1757086500000|2025-09-05 15:35:00|36.12|35.91|36.21|36|36.25|36.04|36.12|35.91|51
1757086800000|2025-09-05 15:40:00|36.22|36.01|36.25|36.04|36.26|36.05|36.22|36.01|23
1757087100000|2025-09-05 15:45:00|36.24|36.03|36.24|36.03|36.25|36.04|36.16|35.95|49
1757087400000|2025-09-05 15:50:00|36.23|36.02|36.14|35.93|36.24|36.03|36.14|35.93|44
1757087700000|2025-09-05 15:55:00|36.13|35.92|36.13|35.92|36.17|35.96|36.11|35.9|33
1757088000000|2025-09-05 16:00:00|36.12|35.91|36.02|35.81|36.13|35.92|36.01|35.8|82
1757088300000|2025-09-05 16:05:00|36.03|35.82|36.08|35.87|36.09|35.88|36|35.79|92
1757088600000|2025-09-05 16:10:00|36.07|35.86|36.11|35.9|36.12|35.91|36.07|35.86|59
1757088900000|2025-09-05 16:15:00|36.12|35.91|36.04|35.83|36.12|35.91|36.01|35.8|56
1757089200000|2025-09-05 16:20:00|36.03|35.82|36.04|35.83|36.06|35.85|35.95|35.74|44
1757089500000|2025-09-05 16:25:00|36.03|35.82|35.93|35.72|36.04|35.83|35.92|35.71|28
1757089800000|2025-09-05 16:30:00|35.94|35.73|35.94|35.73|36|35.79|35.93|35.72|47
1757090100000|2025-09-05 16:35:00|35.95|35.74|35.99|35.78|36.01|35.8|35.94|35.73|42
1757090400000|2025-09-05 16:40:00|36|35.79|36|35.79|36.04|35.83|36|35.79|21
1757090700000|2025-09-05 16:45:00|35.99|35.78|35.98|35.77|36.05|35.84|35.98|35.77|24
1757091000000|2025-09-05 16:50:00|35.99|35.78|35.98|35.77|36|35.79|35.96|35.75|18
1757091300000|2025-09-05 16:55:00|35.97|35.76|35.99|35.78|36|35.79|35.94|35.73|14
1757091600000|2025-09-05 17:00:00|36|35.79|35.94|35.73|36|35.79|35.92|35.71|35
1757091900000|2025-09-05 17:05:00|35.95|35.74|35.93|35.72|35.95|35.74|35.92|35.71|21
1757092200000|2025-09-05 17:10:00|35.92|35.71|35.9|35.69|35.94|35.73|35.9|35.69|27
1757092500000|2025-09-05 17:15:00|35.89|35.68|35.88|35.67|35.92|35.71|35.88|35.67|27
1757092800000|2025-09-05 17:20:00|35.89|35.68|35.91|35.7|35.94|35.73|35.88|35.67|14
1757093100000|2025-09-05 17:25:00|35.9|35.69|35.88|35.67|35.9|35.69|35.88|35.67|11
1757093400000|2025-09-05 17:30:00|35.87|35.66|35.79|35.58|35.87|35.66|35.79|35.58|33
1757093700000|2025-09-05 17:35:00|35.77|35.56|35.76|35.55|35.78|35.57|35.74|35.53|14
1757094000000|2025-09-05 17:40:00|35.78|35.57|35.79|35.58|35.82|35.61|35.76|35.55|23
1757094300000|2025-09-05 17:45:00|35.8|35.59|35.85|35.64|35.85|35.64|35.8|35.59|22
1757094600000|2025-09-05 17:50:00|35.83|35.62|35.85|35.64|35.88|35.67|35.81|35.6|27
1757094900000|2025-09-05 17:55:00|35.84|35.63|35.8|35.59|35.84|35.63|35.8|35.59|15
1757095200000|2025-09-05 18:00:00|35.81|35.6|35.75|35.54|35.81|35.6|35.75|35.54|17
1757095500000|2025-09-05 18:05:00|35.76|35.55|35.78|35.57|35.84|35.63|35.76|35.55|74
1757095800000|2025-09-05 18:10:00|35.77|35.56|35.74|35.53|35.79|35.58|35.74|35.53|10
1757096100000|2025-09-05 18:15:00|35.75|35.54|35.81|35.6|35.81|35.6|35.75|35.54|16
1757096400000|2025-09-05 18:20:00|35.82|35.61|35.8|35.59|35.84|35.63|35.8|35.59|15
1757096700000|2025-09-05 18:25:00|35.79|35.58|35.9|35.69|35.9|35.69|35.77|35.56|13
1757097000000|2025-09-05 18:30:00|35.92|35.71|35.92|35.71|35.95|35.74|35.92|35.71|21
1757097300000|2025-09-05 18:35:00|35.93|35.72|35.99|35.78|36.01|35.8|35.93|35.72|15
1757097600000|2025-09-05 18:40:00|35.98|35.77|36.04|35.83|36.04|35.83|35.98|35.77|16
1757097900000|2025-09-05 18:45:00|36.05|35.84|36.05|35.84|36.05|35.84|36.02|35.81|22
1757098200000|2025-09-05 18:50:00|36.06|35.85|36.04|35.83|36.08|35.87|36.02|35.81|28
1757098500000|2025-09-05 18:55:00|36.03|35.82|36.01|35.8|36.03|35.82|36|35.79|19
1757098800000|2025-09-05 19:00:00|36.02|35.81|35.95|35.74|36.02|35.81|35.94|35.73|40
1757099100000|2025-09-05 19:05:00|35.96|35.75|36.02|35.81|36.04|35.83|35.96|35.75|42
1757099400000|2025-09-05 19:10:00|36.03|35.82|36.02|35.81|36.03|35.82|36.01|35.8|18
1757099700000|2025-09-05 19:15:00|36.03|35.82|36.09|35.88|36.1|35.89|36.03|35.82|19
1757100000000|2025-09-05 19:20:00|36.1|35.89|36.13|35.92|36.14|35.93|36.1|35.89|22
1757100300000|2025-09-05 19:25:00|36.12|35.91|36.13|35.92|36.14|35.93|36.11|35.9|22
1757100600000|2025-09-05 19:30:00|36.12|35.91|36.07|35.86|36.14|35.93|36.04|35.83|32
1757100900000|2025-09-05 19:35:00|36.08|35.87|36.11|35.9|36.14|35.93|36.08|35.87|17
1757101200000|2025-09-05 19:40:00|36.1|35.89|36.09|35.88|36.13|35.92|36.08|35.87|11
1757101500000|2025-09-05 19:45:00|36.1|35.89|36.14|35.93|36.16|35.95|36.09|35.88|22
1757101800000|2025-09-05 19:50:00|36.15|35.94|36.14|35.93|36.16|35.95|36.12|35.91|28
1757102100000|2025-09-05 19:55:00|36.16|35.95|36.16|35.95|36.18|35.97|36.14|35.93|41
1757102400000|2025-09-05 20:00:00|36.17|35.96|36.14|35.93|36.17|35.96|36.14|35.93|36
1757102700000|2025-09-05 20:05:00|36.15|35.94|36.15|35.94|36.15|35.94|36.08|35.87|29
1757103000000|2025-09-05 20:10:00|36.14|35.93|36.13|35.92|36.16|35.95|36.13|35.92|24
1757103300000|2025-09-05 20:15:00|36.12|35.91|36.1|35.89|36.14|35.93|36.09|35.88|19
1757103600000|2025-09-05 20:20:00|36.09|35.88|36.09|35.88|36.11|35.9|36.07|35.86|15
1757103900000|2025-09-05 20:25:00|36.1|35.89|36.14|35.93|36.14|35.93|36.08|35.87|12
1757104200000|2025-09-05 20:30:00|36.15|35.94|36.12|35.91|36.19|35.98|36.12|35.91|30
1757104500000|2025-09-05 20:35:00|36.11|35.9|36.24|36.03|36.24|36.03|36.1|35.89|28
1757104800000|2025-09-05 20:40:00|36.25|36.04|36.23|36.02|36.25|36.04|36.22|36.01|29
1757105100000|2025-09-05 20:45:00|36.22|36.01|36.24|36.03|36.24|36.03|36.2|35.99|15
1757105400000|2025-09-05 20:50:00|36.25|36.04|36.33|36.12|36.33|36.12|36.25|36.04|29
1757105700000|2025-09-05 20:55:00|36.34|36.13|36.33|36.12|36.35|36.14|36.3|36.09|19
1757142900000|2025-09-06 07:15:00|35.86|35.65|35.84|35.63|35.86|35.65|35.84|35.63|29
1757143200000|2025-09-06 07:20:00|35.85|35.64|35.84|35.63|35.86|35.65|35.84|35.63|12
1757143500000|2025-09-06 07:25:00|35.85|35.64|35.86|35.65|35.86|35.65|35.85|35.64|2
1757143800000|2025-09-06 07:30:00|35.85|35.64|35.85|35.64|35.85|35.64|35.83|35.62|31
1757144100000|2025-09-06 07:35:00|35.84|35.63|35.83|35.62|35.84|35.63|35.83|35.62|6
1757144400000|2025-09-06 07:40:00|35.82|35.61|35.83|35.62|35.83|35.62|35.81|35.6|28
1757144700000|2025-09-06 07:45:00|35.82|35.61|35.85|35.64|35.86|35.65|35.82|35.61|8
1757145000000|2025-09-06 07:50:00|35.86|35.65|35.84|35.63|35.86|35.65|35.84|35.63|15
1757145300000|2025-09-06 07:55:00|35.85|35.64|35.86|35.65|35.86|35.65|35.84|35.63|8
1757145600000|2025-09-06 08:00:00|35.87|35.66|35.89|35.68|35.89|35.68|35.87|35.66|9
1757145900000|2025-09-06 08:05:00|35.88|35.67|35.85|35.64|35.88|35.67|35.85|35.64|10
1757146200000|2025-09-06 08:10:00|35.84|35.63|35.8|35.59|35.85|35.64|35.8|35.59|31
1757146500000|2025-09-06 08:15:00|35.79|35.58|35.79|35.58|35.81|35.6|35.78|35.57|123
1757146800000|2025-09-06 08:20:00|35.8|35.59|35.79|35.58|35.8|35.59|35.78|35.57|30
1757147100000|2025-09-06 08:25:00|35.8|35.59|35.79|35.58|35.8|35.59|35.78|35.57|44
1757147400000|2025-09-06 08:30:00|35.8|35.59|35.82|35.61|35.82|35.61|35.79|35.58|19
1757147700000|2025-09-06 08:35:00|35.81|35.6|35.81|35.6|35.84|35.63|35.81|35.6|21
1757148000000|2025-09-06 08:40:00|35.82|35.61|35.83|35.62|35.83|35.62|35.82|35.61|2
1757148300000|2025-09-06 08:45:00|35.82|35.61|35.82|35.61|35.83|35.62|35.81|35.6|5
1757148600000|2025-09-06 08:50:00|35.81|35.6|35.8|35.59|35.82|35.61|35.79|35.58|14
1757148900000|2025-09-06 08:55:00|35.81|35.6|35.8|35.59|35.82|35.61|35.8|35.59|4
1757149200000|2025-09-06 09:00:00|35.79|35.58|35.77|35.56|35.79|35.58|35.77|35.56|9
1757149500000|2025-09-06 09:05:00|35.78|35.57|35.79|35.58|35.79|35.58|35.78|35.57|6
1757149800000|2025-09-06 09:10:00|35.78|35.57|35.78|35.57|35.79|35.58|35.77|35.56|29
1757150100000|2025-09-06 09:15:00|35.77|35.56|35.78|35.57|35.78|35.57|35.77|35.56|6
1757150400000|2025-09-06 09:20:00|35.79|35.58|35.79|35.58|35.8|35.59|35.78|35.57|7
1757150700000|2025-09-06 09:25:00|35.78|35.57|35.78|35.57|35.78|35.57|35.77|35.56|3
1757151000000|2025-09-06 09:30:00|35.77|35.56|35.81|35.6|35.81|35.6|35.77|35.56|13
1757151300000|2025-09-06 09:35:00|35.82|35.61|35.83|35.62|35.83|35.62|35.82|35.61|8
1757151600000|2025-09-06 09:40:00|35.84|35.63|35.84|35.63|35.85|35.64|35.84|35.63|13
1757151900000|2025-09-06 09:45:00|35.85|35.64|35.82|35.61|35.85|35.64|35.82|35.61|16
1757152200000|2025-09-06 09:50:00|35.81|35.6|35.81|35.6|35.82|35.61|35.8|35.59|5
1757152500000|2025-09-06 09:55:00|35.82|35.61|35.78|35.57|35.82|35.61|35.78|35.57|5
1757152800000|2025-09-06 10:00:00|35.77|35.56|35.78|35.57|35.78|35.57|35.76|35.55|10
1757153100000|2025-09-06 10:05:00|35.79|35.58|35.8|35.59|35.8|35.59|35.78|35.57|16
1757153400000|2025-09-06 10:10:00|35.79|35.58|35.78|35.57|35.79|35.58|35.77|35.56|8
1757153700000|2025-09-06 10:15:00|35.77|35.56|35.78|35.57|35.79|35.58|35.77|35.56|34
1757154000000|2025-09-06 10:20:00|35.77|35.56|35.77|35.56|35.78|35.57|35.77|35.56|19
1757154300000|2025-09-06 10:25:00|35.76|35.55|35.76|35.55|35.78|35.57|35.76|35.55|21
1757154600000|2025-09-06 10:30:00|35.75|35.54|35.76|35.55|35.76|35.55|35.74|35.53|4
1757154900000|2025-09-06 10:35:00|35.75|35.54|35.77|35.56|35.77|35.56|35.74|35.53|7
1757155200000|2025-09-06 10:40:00|35.76|35.55|35.8|35.59|35.8|35.59|35.76|35.55|5
1757155500000|2025-09-06 10:45:00|35.81|35.6|35.77|35.56|35.81|35.6|35.76|35.55|11
1757155800000|2025-09-06 10:50:00|35.78|35.57|35.79|35.58|35.79|35.58|35.77|35.56|8
1757156100000|2025-09-06 10:55:00|35.8|35.59|35.8|35.59|35.81|35.6|35.79|35.58|9
1757156400000|2025-09-06 11:00:00|35.79|35.58|35.75|35.54|35.79|35.58|35.75|35.54|5
1757156700000|2025-09-06 11:05:00|35.76|35.55|35.74|35.53|35.76|35.55|35.74|35.53|3
1757157000000|2025-09-06 11:10:00|35.75|35.54|35.74|35.53|35.75|35.54|35.73|35.52|40
1757157300000|2025-09-06 11:15:00|35.73|35.52|35.69|35.48|35.74|35.53|35.69|35.48|15
1757157600000|2025-09-06 11:20:00|35.68|35.47|35.67|35.46|35.68|35.47|35.67|35.46|2
1757157900000|2025-09-06 11:25:00|35.66|35.45|35.69|35.48|35.7|35.49|35.66|35.45|12
1757158200000|2025-09-06 11:30:00|35.68|35.47|35.65|35.44|35.68|35.47|35.65|35.44|26
1757158500000|2025-09-06 11:35:00|35.66|35.45|35.65|35.44|35.66|35.45|35.62|35.41|10
1757158800000|2025-09-06 11:40:00|35.68|35.47|35.71|35.5|35.72|35.51|35.68|35.47|10
1757159100000|2025-09-06 11:45:00|35.72|35.51|35.71|35.5|35.76|35.55|35.71|35.5|22
1757159400000|2025-09-06 11:50:00|35.72|35.51|35.75|35.54|35.75|35.54|35.72|35.51|8
1757159700000|2025-09-06 11:55:00|35.76|35.55|35.77|35.56|35.78|35.57|35.76|35.55|8
1757160000000|2025-09-06 12:00:00|35.76|35.55|35.8|35.59|35.8|35.59|35.74|35.53|17
1757160300000|2025-09-06 12:05:00|35.81|35.6|35.81|35.6|35.82|35.61|35.79|35.58|11
1757160600000|2025-09-06 12:10:00|35.8|35.59|35.82|35.61|35.82|35.61|35.8|35.59|7
1757160900000|2025-09-06 12:15:00|35.81|35.6|35.83|35.62|35.83|35.62|35.81|35.6|3
1757161200000|2025-09-06 12:20:00|35.82|35.61|35.82|35.61|35.82|35.61|35.82|35.61|1
1757161500000|2025-09-06 12:25:00|35.81|35.6|35.81|35.6|35.82|35.61|35.81|35.6|9
1757161800000|2025-09-06 12:30:00|35.8|35.59|35.79|35.58|35.86|35.65|35.79|35.58|24
1757162100000|2025-09-06 12:35:00|35.8|35.59|35.79|35.58|35.82|35.61|35.79|35.58|16
1757162400000|2025-09-06 12:40:00|35.78|35.57|35.81|35.6|35.81|35.6|35.76|35.55|22
1757162700000|2025-09-06 12:45:00|35.8|35.59|35.81|35.6|35.82|35.61|35.8|35.59|14
1757163000000|2025-09-06 12:50:00|35.82|35.61|35.81|35.6|35.84|35.63|35.81|35.6|14
1757163300000|2025-09-06 12:55:00|35.82|35.61|35.82|35.61|35.82|35.61|35.82|35.61|1
1757163600000|2025-09-06 13:00:00|35.85|35.64|35.85|35.64|35.89|35.68|35.84|35.63|21
1757163900000|2025-09-06 13:05:00|35.86|35.65|35.86|35.65|35.87|35.66|35.85|35.64|15
1757164200000|2025-09-06 13:10:00|35.87|35.66|35.89|35.68|35.89|35.68|35.86|35.65|5
1757164500000|2025-09-06 13:15:00|35.9|35.69|35.97|35.76|35.97|35.76|35.9|35.69|10
1757164800000|2025-09-06 13:20:00|35.98|35.77|36.05|35.84|36.05|35.84|35.98|35.77|12
1757165100000|2025-09-06 13:25:00|36.04|35.83|35.95|35.74|36.06|35.85|35.95|35.74|24
1757165400000|2025-09-06 13:30:00|35.94|35.73|35.92|35.71|35.95|35.74|35.88|35.67|62
1757165700000|2025-09-06 13:35:00|35.93|35.72|35.91|35.7|35.94|35.73|35.9|35.69|25
1757166000000|2025-09-06 13:40:00|35.9|35.69|35.91|35.7|35.93|35.72|35.9|35.69|8
1757166300000|2025-09-06 13:45:00|35.9|35.69|35.88|35.67|35.91|35.7|35.87|35.66|15
1757166600000|2025-09-06 13:50:00|35.89|35.68|35.89|35.68|35.9|35.69|35.88|35.67|7
1757166900000|2025-09-06 13:55:00|35.9|35.69|35.93|35.72|35.93|35.72|35.88|35.67|12
1757167200000|2025-09-06 14:00:00|35.92|35.71|35.99|35.78|36|35.79|35.9|35.69|32
1757167500000|2025-09-06 14:05:00|35.98|35.77|36.01|35.8|36.01|35.8|35.96|35.75|13
1757167800000|2025-09-06 14:10:00|36|35.79|36.03|35.82|36.09|35.88|35.99|35.78|26
1757168100000|2025-09-06 14:15:00|36.04|35.83|36.02|35.81|36.06|35.85|36|35.79|21
1757168400000|2025-09-06 14:20:00|36.03|35.82|36.04|35.83|36.04|35.83|36.01|35.8|28
1757168700000|2025-09-06 14:25:00|36.03|35.82|36.05|35.84|36.05|35.84|36.03|35.82|13
1757169000000|2025-09-06 14:30:00|36.06|35.85|36.03|35.82|36.08|35.87|36.03|35.82|18
1757169300000|2025-09-06 14:35:00|36.04|35.83|36.05|35.84|36.05|35.84|36.02|35.81|18
1757169600000|2025-09-06 14:40:00|36.04|35.83|36.07|35.86|36.08|35.87|36.04|35.83|12
1757169900000|2025-09-06 14:45:00|36.08|35.87|36.09|35.88|36.09|35.88|36.04|35.83|22
1757170200000|2025-09-06 14:50:00|36.08|35.87|36.07|35.86|36.09|35.88|36.07|35.86|12
1757170500000|2025-09-06 14:55:00|36.08|35.87|36.09|35.88|36.1|35.89|36.08|35.87|22
1757170800000|2025-09-06 15:00:00|36.1|35.89|36.07|35.86|36.13|35.92|36.06|35.85|20
1757171100000|2025-09-06 15:05:00|36.06|35.85|36.09|35.88|36.1|35.89|36.05|35.84|16
1757171400000|2025-09-06 15:10:00|36.08|35.87|36.01|35.8|36.08|35.87|35.99|35.78|56
1757171700000|2025-09-06 15:15:00|36.02|35.81|36.03|35.82|36.05|35.84|36.01|35.8|46
1757172000000|2025-09-06 15:20:00|36.04|35.83|36.04|35.83|36.07|35.86|36.03|35.82|13
1757172300000|2025-09-06 15:25:00|36.05|35.84|35.99|35.78|36.05|35.84|35.99|35.78|17
1757172600000|2025-09-06 15:30:00|35.98|35.77|36|35.79|36|35.79|35.96|35.75|25
1757172900000|2025-09-06 15:35:00|35.99|35.78|35.95|35.74|35.99|35.78|35.93|35.72|15
1757173200000|2025-09-06 15:40:00|35.94|35.73|35.87|35.66|35.94|35.73|35.87|35.66|36
1757173500000|2025-09-06 15:45:00|35.86|35.65|35.81|35.6|35.86|35.65|35.78|35.57|30
1757173800000|2025-09-06 15:50:00|35.82|35.61|35.73|35.52|35.82|35.61|35.73|35.52|54
1757174100000|2025-09-06 15:55:00|35.74|35.53|35.75|35.54|35.78|35.57|35.73|35.52|32
1757174400000|2025-09-06 16:00:00|35.74|35.53|35.73|35.52|35.79|35.58|35.71|35.5|55
1757174700000|2025-09-06 16:05:00|35.74|35.53|35.83|35.62|35.84|35.63|35.71|35.5|83
1757175000000|2025-09-06 16:10:00|35.84|35.63|35.77|35.56|35.84|35.63|35.77|35.56|44
1757175300000|2025-09-06 16:15:00|35.78|35.57|35.73|35.52|35.78|35.57|35.72|35.51|36
1757175600000|2025-09-06 16:20:00|35.72|35.51|35.7|35.49|35.74|35.53|35.64|35.43|111
1757175900000|2025-09-06 16:25:00|35.71|35.5|35.71|35.5|35.73|35.52|35.69|35.48|39
1757176200000|2025-09-06 16:30:00|35.72|35.51|35.7|35.49|35.75|35.54|35.66|35.45|31
1757176500000|2025-09-06 16:35:00|35.71|35.5|35.72|35.51|35.74|35.53|35.71|35.5|18
1757176800000|2025-09-06 16:40:00|35.73|35.52|35.73|35.52|35.73|35.52|35.7|35.49|25
1757177100000|2025-09-06 16:45:00|35.72|35.51|35.64|35.43|35.73|35.52|35.64|35.43|25
1757177400000|2025-09-06 16:50:00|35.63|35.42|35.68|35.47|35.71|35.5|35.63|35.42|24
1757177700000|2025-09-06 16:55:00|35.69|35.48|35.69|35.48|35.76|35.55|35.68|35.47|42
1757178000000|2025-09-06 17:00:00|35.68|35.47|35.65|35.44|35.68|35.47|35.65|35.44|18
1757178300000|2025-09-06 17:05:00|35.66|35.45|35.71|35.5|35.71|35.5|35.65|35.44|16
1757178600000|2025-09-06 17:10:00|35.72|35.51|35.7|35.49|35.73|35.52|35.68|35.47|9
1757178900000|2025-09-06 17:15:00|35.71|35.5|35.7|35.49|35.72|35.51|35.69|35.48|14
1757179200000|2025-09-06 17:20:00|35.71|35.5|35.7|35.49|35.71|35.5|35.7|35.49|8
1757179500000|2025-09-06 17:25:00|35.69|35.48|35.68|35.47|35.7|35.49|35.68|35.47|8
1757179800000|2025-09-06 17:30:00|35.67|35.46|35.64|35.43|35.67|35.46|35.63|35.42|28
1757180100000|2025-09-06 17:35:00|35.63|35.42|35.61|35.4|35.66|35.45|35.61|35.4|21
1757180400000|2025-09-06 17:40:00|35.6|35.39|35.58|35.37|35.62|35.41|35.57|35.36|44
1757180700000|2025-09-06 17:45:00|35.59|35.38|35.63|35.42|35.63|35.42|35.59|35.38|11
1757181000000|2025-09-06 17:50:00|35.62|35.41|35.62|35.41|35.63|35.42|35.6|35.39|7
1757181300000|2025-09-06 17:55:00|35.61|35.4|35.64|35.43|35.64|35.43|35.61|35.4|6
1757181600000|2025-09-06 18:00:00|35.63|35.42|35.65|35.44|35.66|35.45|35.62|35.41|25
1757181900000|2025-09-06 18:05:00|35.64|35.43|35.73|35.52|35.73|35.52|35.63|35.42|14
1757182200000|2025-09-06 18:10:00|35.72|35.51|35.74|35.53|35.75|35.54|35.72|35.51|9
1757182500000|2025-09-06 18:15:00|35.75|35.54|35.76|35.55|35.77|35.56|35.74|35.53|32
1757182800000|2025-09-06 18:20:00|35.75|35.54|35.76|35.55|35.77|35.56|35.75|35.54|6
1757183100000|2025-09-06 18:25:00|35.75|35.54|35.76|35.55|35.77|35.56|35.74|35.53|8
1757183400000|2025-09-06 18:30:00|35.75|35.54|35.69|35.48|35.75|35.54|35.69|35.48|9
1757183700000|2025-09-06 18:35:00|35.7|35.49|35.71|35.5|35.71|35.5|35.7|35.49|8
1757184000000|2025-09-06 18:40:00|35.72|35.51|35.67|35.46|35.72|35.51|35.67|35.46|6
1757184300000|2025-09-06 18:45:00|35.66|35.45|35.72|35.51|35.72|35.51|35.66|35.45|11
1757184600000|2025-09-06 18:50:00|35.73|35.52|35.72|35.51|35.73|35.52|35.71|35.5|6
1757184900000|2025-09-06 18:55:00|35.73|35.52|35.71|35.5|35.73|35.52|35.71|35.5|3
1757185200000|2025-09-06 19:00:00|35.7|35.49|35.64|35.43|35.7|35.49|35.64|35.43|15
1757185500000|2025-09-06 19:05:00|35.65|35.44|35.65|35.44|35.66|35.45|35.64|35.43|15
1757185800000|2025-09-06 19:10:00|35.64|35.43|35.59|35.38|35.65|35.44|35.58|35.37|18
1757186100000|2025-09-06 19:15:00|35.58|35.37|35.57|35.36|35.59|35.38|35.55|35.34|24
1757186400000|2025-09-06 19:20:00|35.58|35.37|35.6|35.39|35.6|35.39|35.58|35.37|3
1757186700000|2025-09-06 19:25:00|35.59|35.38|35.55|35.34|35.59|35.38|35.55|35.34|9
1757187000000|2025-09-06 19:30:00|35.54|35.33|35.53|35.32|35.54|35.33|35.53|35.32|34
1757187300000|2025-09-06 19:35:00|35.52|35.31|35.56|35.35|35.57|35.36|35.5|35.29|17
1757187600000|2025-09-06 19:40:00|35.55|35.34|35.49|35.28|35.55|35.34|35.49|35.28|19
1757187900000|2025-09-06 19:45:00|35.5|35.29|35.48|35.27|35.5|35.29|35.48|35.27|15
1757188200000|2025-09-06 19:50:00|35.47|35.26|35.43|35.22|35.47|35.26|35.43|35.22|27
1757188500000|2025-09-06 19:55:00|35.44|35.23|35.44|35.23|35.45|35.24|35.42|35.21|45
1757188800000|2025-09-06 20:00:00|35.43|35.22|35.48|35.27|35.48|35.27|35.43|35.22|14
1757189100000|2025-09-06 20:05:00|35.47|35.26|35.46|35.25|35.48|35.27|35.45|35.24|8
1757189400000|2025-09-06 20:10:00|35.45|35.24|35.45|35.24|35.47|35.26|35.45|35.24|5
1757189700000|2025-09-06 20:15:00|35.44|35.23|35.45|35.24|35.46|35.25|35.44|35.23|20
1757190000000|2025-09-06 20:20:00|35.46|35.25|35.42|35.21|35.46|35.25|35.42|35.21|9
1757190300000|2025-09-06 20:25:00|35.41|35.2|35.43|35.22|35.43|35.22|35.41|35.2|3
1757190600000|2025-09-06 20:30:00|35.42|35.21|35.44|35.23|35.44|35.23|35.41|35.2|19
1757190900000|2025-09-06 20:35:00|35.43|35.22|35.46|35.25|35.46|35.25|35.43|35.22|20
1757191200000|2025-09-06 20:40:00|35.47|35.26|35.52|35.31|35.54|35.33|35.47|35.26|12
1757191500000|2025-09-06 20:45:00|35.53|35.32|35.53|35.32|35.54|35.33|35.52|35.31|7
1757191800000|2025-09-06 20:50:00|35.54|35.33|35.58|35.37|35.59|35.38|35.53|35.32|13
1757192100000|2025-09-06 20:55:00|35.59|35.38|35.6|35.39|35.6|35.39|35.56|35.35|14
1757192400000|2025-09-06 21:00:00|35.59|35.38|35.62|35.41|35.62|35.41|35.56|35.35|14
1757192700000|2025-09-06 21:05:00|35.61|35.4|35.67|35.46|35.68|35.47|35.61|35.4|17
1757193000000|2025-09-06 21:10:00|35.68|35.47|35.69|35.48|35.7|35.49|35.67|35.46|10
1757193300000|2025-09-06 21:15:00|35.68|35.47|35.7|35.49|35.7|35.49|35.64|35.43|12
1757193600000|2025-09-06 21:20:00|35.69|35.48|35.68|35.47|35.7|35.49|35.68|35.47|6
1757193900000|2025-09-06 21:25:00|35.67|35.46|35.66|35.45|35.68|35.47|35.66|35.45|8
1757194200000|2025-09-06 21:30:00|35.65|35.44|35.68|35.47|35.69|35.48|35.65|35.44|10
1757194500000|2025-09-06 21:35:00|35.67|35.46|35.68|35.47|35.68|35.47|35.66|35.45|8
1757194800000|2025-09-06 21:40:00|35.67|35.46|35.67|35.46|35.67|35.46|35.67|35.46|1
1757195100000|2025-09-06 21:45:00|35.66|35.45|35.66|35.45|35.67|35.46|35.66|35.45|3
1757195400000|2025-09-06 21:50:00|35.67|35.46|35.65|35.44|35.67|35.46|35.65|35.44|9
1757195700000|2025-09-06 21:55:00|35.64|35.43|35.7|35.49|35.7|35.49|35.63|35.42|15
1757196000000|2025-09-06 22:00:00|35.71|35.5|35.67|35.46|35.71|35.5|35.66|35.45|28
1757196300000|2025-09-06 22:05:00|35.66|35.45|35.65|35.44|35.67|35.46|35.65|35.44|6
1757196600000|2025-09-06 22:10:00|35.66|35.45|35.69|35.48|35.69|35.48|35.63|35.42|12
1757196900000|2025-09-06 22:15:00|35.68|35.47|35.72|35.51|35.72|35.51|35.68|35.47|7
1757197200000|2025-09-06 22:20:00|35.73|35.52|35.72|35.51|35.77|35.56|35.72|35.51|12
1757197500000|2025-09-06 22:25:00|35.73|35.52|35.73|35.52|35.74|35.53|35.71|35.5|11
1757197800000|2025-09-06 22:30:00|35.74|35.53|35.75|35.54|35.76|35.55|35.73|35.52|16
1757198100000|2025-09-06 22:35:00|35.76|35.55|35.76|35.55|35.77|35.56|35.74|35.53|9
1757198400000|2025-09-06 22:40:00|35.75|35.54|35.73|35.52|35.75|35.54|35.71|35.5|13
1757198700000|2025-09-06 22:45:00|35.74|35.53|35.74|35.53|35.76|35.55|35.74|35.53|9
1757199000000|2025-09-06 22:50:00|35.75|35.54|35.78|35.57|35.79|35.58|35.74|35.53|11
1757199300000|2025-09-06 22:55:00|35.79|35.58|35.79|35.58|35.79|35.58|35.78|35.57|11
1757199600000|2025-09-06 23:00:00|35.78|35.57|35.78|35.57|35.8|35.59|35.77|35.56|11
1757199900000|2025-09-06 23:05:00|35.79|35.58|35.78|35.57|35.79|35.58|35.76|35.55|14
1757200200000|2025-09-06 23:10:00|35.79|35.58|35.79|35.58|35.79|35.58|35.78|35.57|3
1757200500000|2025-09-06 23:15:00|35.78|35.57|35.78|35.57|35.78|35.57|35.77|35.56|21
1757200800000|2025-09-06 23:20:00|35.77|35.56|35.81|35.6|35.82|35.61|35.77|35.56|13
1757201100000|2025-09-06 23:25:00|35.8|35.59|35.81|35.6|35.82|35.61|35.79|35.58|10
1757201400000|2025-09-06 23:30:00|35.8|35.59|35.78|35.57|35.8|35.59|35.78|35.57|5
1757201700000|2025-09-06 23:35:00|35.79|35.58|35.79|35.58|35.81|35.6|35.78|35.57|11
1757202000000|2025-09-06 23:40:00|35.8|35.59|35.76|35.55|35.8|35.59|35.76|35.55|11
1757202300000|2025-09-06 23:45:00|35.77|35.56|35.73|35.52|35.77|35.56|35.72|35.51|13
1757202600000|2025-09-06 23:50:00|35.72|35.51|35.7|35.49|35.72|35.51|35.68|35.47|35
1757202900000|2025-09-06 23:55:00|35.69|35.48|35.69|35.48|35.71|35.5|35.69|35.48|15
1757203200000|2025-09-07 00:00:00|35.7|35.49|35.7|35.49|35.7|35.49|35.65|35.44|16
1757203500000|2025-09-07 00:05:00|35.71|35.5|35.74|35.53|35.74|35.53|35.71|35.5|6
1757203800000|2025-09-07 00:10:00|35.75|35.54|35.81|35.6|35.82|35.61|35.75|35.54|9
1757204100000|2025-09-07 00:15:00|35.8|35.59|35.81|35.6|35.82|35.61|35.79|35.58|20
1757204400000|2025-09-07 00:20:00|35.82|35.61|35.85|35.64|35.85|35.64|35.81|35.6|18
1757204700000|2025-09-07 00:25:00|35.84|35.63|35.84|35.63|35.85|35.64|35.83|35.62|7
1757205000000|2025-09-07 00:30:00|35.83|35.62|35.83|35.62|35.84|35.63|35.79|35.58|32
1757205300000|2025-09-07 00:35:00|35.84|35.63|35.87|35.66|35.87|35.66|35.81|35.6|32
1757205600000|2025-09-07 00:40:00|35.86|35.65|35.88|35.67|35.89|35.68|35.86|35.65|15
1757205900000|2025-09-07 00:45:00|35.89|35.68|35.87|35.66|35.9|35.69|35.86|35.65|11
1757206200000|2025-09-07 00:50:00|35.86|35.65|35.85|35.64|35.87|35.66|35.85|35.64|4
1757206500000|2025-09-07 00:55:00|35.86|35.65|35.87|35.66|35.87|35.66|35.86|35.65|22
1757206800000|2025-09-07 01:00:00|35.86|35.65|35.86|35.65|35.87|35.66|35.86|35.65|69
1757207100000|2025-09-07 01:05:00|35.85|35.64|35.9|35.69|35.9|35.69|35.85|35.64|16
1757207400000|2025-09-07 01:10:00|35.91|35.7|35.91|35.7|35.92|35.71|35.88|35.67|25
1757207700000|2025-09-07 01:15:00|35.92|35.71|35.87|35.66|35.92|35.71|35.87|35.66|22
1757208000000|2025-09-07 01:20:00|35.88|35.67|35.92|35.71|35.92|35.71|35.87|35.66|23
1757208300000|2025-09-07 01:25:00|35.91|35.7|35.91|35.7|35.93|35.72|35.9|35.69|20
1757208600000|2025-09-07 01:30:00|35.92|35.71|35.96|35.75|35.97|35.76|35.91|35.7|23
1757208900000|2025-09-07 01:35:00|35.97|35.76|35.95|35.74|35.97|35.76|35.95|35.74|3
1757209200000|2025-09-07 01:40:00|35.96|35.75|35.94|35.73|35.96|35.75|35.93|35.72|19
1757209500000|2025-09-07 01:45:00|35.93|35.72|35.97|35.76|35.97|35.76|35.93|35.72|37
1757209800000|2025-09-07 01:50:00|35.98|35.77|35.97|35.76|35.98|35.77|35.97|35.76|12
1757210100000|2025-09-07 01:55:00|35.96|35.75|35.92|35.71|35.96|35.75|35.92|35.71|5
1757210400000|2025-09-07 02:00:00|35.93|35.72|35.89|35.68|35.93|35.72|35.87|35.66|21
1757210700000|2025-09-07 02:05:00|35.9|35.69|35.89|35.68|35.94|35.73|35.89|35.68|12
1757211000000|2025-09-07 02:10:00|35.88|35.67|35.92|35.71|35.92|35.71|35.88|35.67|7
1757211300000|2025-09-07 02:15:00|35.93|35.72|35.93|35.72|35.94|35.73|35.91|35.7|35
1757211600000|2025-09-07 02:20:00|35.92|35.71|35.97|35.76|35.97|35.76|35.91|35.7|42
1757211900000|2025-09-07 02:25:00|35.96|35.75|35.95|35.74|35.96|35.75|35.94|35.73|4
1757212200000|2025-09-07 02:30:00|35.96|35.75|35.95|35.74|35.98|35.77|35.94|35.73|24
1757212500000|2025-09-07 02:35:00|35.96|35.75|35.96|35.75|35.96|35.75|35.94|35.73|35
1757212800000|2025-09-07 02:40:00|35.95|35.74|35.96|35.75|35.96|35.75|35.94|35.73|6
1757213100000|2025-09-07 02:45:00|35.95|35.74|35.99|35.78|35.99|35.78|35.95|35.74|9
1757213400000|2025-09-07 02:50:00|35.98|35.77|35.98|35.77|35.99|35.78|35.97|35.76|37
1757213700000|2025-09-07 02:55:00|36|35.79|36.04|35.83|36.05|35.84|35.99|35.78|19
1757214000000|2025-09-07 03:00:00|36.05|35.84|36|35.79|36.05|35.84|36|35.79|22
1757214300000|2025-09-07 03:05:00|35.99|35.78|35.95|35.74|35.99|35.78|35.94|35.73|8
1757214600000|2025-09-07 03:10:00|35.96|35.75|35.93|35.72|35.96|35.75|35.93|35.72|8
1757214900000|2025-09-07 03:15:00|35.94|35.73|35.99|35.78|35.99|35.78|35.94|35.73|6
1757215200000|2025-09-07 03:20:00|35.98|35.77|35.97|35.76|35.98|35.77|35.96|35.75|12
1757215500000|2025-09-07 03:25:00|35.98|35.77|35.97|35.76|35.98|35.77|35.96|35.75|6
1757215800000|2025-09-07 03:30:00|35.98|35.77|35.95|35.74|35.98|35.77|35.93|35.72|10
1757216100000|2025-09-07 03:35:00|35.94|35.73|35.96|35.75|35.96|35.75|35.93|35.72|21
1757216400000|2025-09-07 03:40:00|35.97|35.76|35.95|35.74|35.97|35.76|35.95|35.74|29
1757216700000|2025-09-07 03:45:00|35.97|35.76|35.95|35.74|35.97|35.76|35.95|35.74|3
1757217000000|2025-09-07 03:50:00|35.96|35.75|36|35.79|36|35.79|35.96|35.75|33
1757217300000|2025-09-07 03:55:00|36.01|35.8|36.01|35.8|36.01|35.8|36.01|35.8|1
1757217600000|2025-09-07 04:00:00|36|35.79|36|35.79|36|35.79|35.99|35.78|5
1757217900000|2025-09-07 04:05:00|35.99|35.78|35.99|35.78|36|35.79|35.98|35.77|29
1757218200000|2025-09-07 04:10:00|36|35.79|35.95|35.74|36|35.79|35.95|35.74|14
1757218500000|2025-09-07 04:15:00|35.96|35.75|35.96|35.75|35.98|35.77|35.95|35.74|9
1757218800000|2025-09-07 04:20:00|35.95|35.74|35.95|35.74|35.97|35.76|35.94|35.73|9
1757219100000|2025-09-07 04:25:00|35.96|35.75|35.95|35.74|35.96|35.75|35.95|35.74|8
1757219400000|2025-09-07 04:30:00|35.94|35.73|35.91|35.7|35.94|35.73|35.89|35.68|11
1757219700000|2025-09-07 04:35:00|35.92|35.71|35.91|35.7|35.93|35.72|35.9|35.69|6
1757220000000|2025-09-07 04:40:00|35.9|35.69|35.9|35.69|35.91|35.7|35.89|35.68|9
1757220300000|2025-09-07 04:45:00|35.91|35.7|35.9|35.69|35.91|35.7|35.9|35.69|8
1757220600000|2025-09-07 04:50:00|35.91|35.7|35.94|35.73|35.94|35.73|35.9|35.69|8
1757220900000|2025-09-07 04:55:00|35.95|35.74|35.94|35.73|35.95|35.74|35.93|35.72|26
1757221200000|2025-09-07 05:00:00|35.93|35.72|35.93|35.72|35.94|35.73|35.92|35.71|11
1757221500000|2025-09-07 05:05:00|35.94|35.73|35.91|35.7|35.94|35.73|35.9|35.69|14
1757221800000|2025-09-07 05:10:00|35.92|35.71|35.91|35.7|35.92|35.71|35.89|35.68|22
1757222100000|2025-09-07 05:15:00|35.9|35.69|35.88|35.67|35.9|35.69|35.88|35.67|19
1757222400000|2025-09-07 05:20:00|35.89|35.68|35.89|35.68|35.9|35.69|35.88|35.67|11
1757222700000|2025-09-07 05:25:00|35.9|35.69|35.92|35.71|35.94|35.73|35.89|35.68|21
1757223000000|2025-09-07 05:30:00|35.93|35.72|35.92|35.71|35.93|35.72|35.9|35.69|28
1757223300000|2025-09-07 05:35:00|35.91|35.7|35.89|35.68|35.92|35.71|35.89|35.68|21
1757223600000|2025-09-07 05:40:00|35.88|35.67|35.89|35.68|35.91|35.7|35.88|35.67|50
1757223900000|2025-09-07 05:45:00|35.88|35.67|35.89|35.68|35.89|35.68|35.87|35.66|14
1757224200000|2025-09-07 05:50:00|35.88|35.67|35.88|35.67|35.89|35.68|35.88|35.67|11
1757224500000|2025-09-07 05:55:00|35.87|35.66|35.89|35.68|35.89|35.68|35.87|35.66|3
1757224800000|2025-09-07 06:00:00|35.88|35.67|35.91|35.7|35.91|35.7|35.87|35.66|12
1757225100000|2025-09-07 06:05:00|35.92|35.71|35.87|35.66|35.92|35.71|35.86|35.65|32
1757225400000|2025-09-07 06:10:00|35.86|35.65|35.84|35.63|35.87|35.66|35.84|35.63|23
1757225700000|2025-09-07 06:15:00|35.83|35.62|35.83|35.62|35.84|35.63|35.83|35.62|11
1757226000000|2025-09-07 06:20:00|35.82|35.61|35.82|35.61|35.82|35.61|35.81|35.6|37
1757226300000|2025-09-07 06:25:00|35.81|35.6|35.82|35.61|35.82|35.61|35.81|35.6|30
1757226600000|2025-09-07 06:30:00|35.81|35.6|35.79|35.58|35.81|35.6|35.79|35.58|7
1757226900000|2025-09-07 06:35:00|35.8|35.59|35.77|35.56|35.8|35.59|35.75|35.54|30
1757227200000|2025-09-07 06:40:00|35.78|35.57|35.78|35.57|35.79|35.58|35.76|35.55|17
1757227500000|2025-09-07 06:45:00|35.79|35.58|35.78|35.57|35.8|35.59|35.78|35.57|4
1757227800000|2025-09-07 06:50:00|35.77|35.56|35.78|35.57|35.79|35.58|35.77|35.56|4
1757228100000|2025-09-07 06:55:00|35.77|35.56|35.76|35.55|35.78|35.57|35.75|35.54|44
1757228400000|2025-09-07 07:00:00|35.75|35.54|35.74|35.53|35.76|35.55|35.73|35.52|40
1757228700000|2025-09-07 07:05:00|35.75|35.54|35.75|35.54|35.78|35.57|35.74|35.53|33
1757229000000|2025-09-07 07:10:00|35.76|35.55|35.79|35.58|35.79|35.58|35.75|35.54|22
1757229300000|2025-09-07 07:15:00|35.8|35.59|35.78|35.57|35.82|35.61|35.78|35.57|9
1757229600000|2025-09-07 07:20:00|35.79|35.58|35.8|35.59|35.8|35.59|35.79|35.58|4
1757229900000|2025-09-07 07:25:00|35.81|35.6|35.88|35.67|35.89|35.68|35.81|35.6|26
1757230200000|2025-09-07 07:30:00|35.89|35.68|35.9|35.69|35.92|35.71|35.89|35.68|8
1757230500000|2025-09-07 07:35:00|35.91|35.7|35.91|35.7|35.93|35.72|35.91|35.7|9
1757230800000|2025-09-07 07:40:00|35.92|35.71|35.93|35.72|35.93|35.72|35.92|35.71|8
1757231100000|2025-09-07 07:45:00|35.94|35.73|35.9|35.69|35.96|35.75|35.89|35.68|13
1757231400000|2025-09-07 07:50:00|35.89|35.68|35.86|35.65|35.89|35.68|35.86|35.65|28
1757231700000|2025-09-07 07:55:00|35.87|35.66|35.87|35.66|35.87|35.66|35.85|35.64|17
1757232000000|2025-09-07 08:00:00|35.86|35.65|35.9|35.69|35.92|35.71|35.86|35.65|53
1757232300000|2025-09-07 08:05:00|35.89|35.68|35.91|35.7|35.91|35.7|35.89|35.68|27
1757232600000|2025-09-07 08:10:00|35.9|35.69|35.94|35.73|35.94|35.73|35.9|35.69|55
1757232900000|2025-09-07 08:15:00|35.93|35.72|35.93|35.72|35.93|35.72|35.91|35.7|13
1757233200000|2025-09-07 08:20:00|35.92|35.71|36.02|35.81|36.02|35.81|35.92|35.71|27
1757233500000|2025-09-07 08:25:00|36.01|35.8|36|35.79|36.02|35.81|36|35.79|6
1757233800000|2025-09-07 08:30:00|36.01|35.8|36.02|35.81|36.03|35.82|35.99|35.78|30
1757234100000|2025-09-07 08:35:00|36.01|35.8|36|35.79|36.01|35.8|35.99|35.78|24
1757234400000|2025-09-07 08:40:00|36.01|35.8|35.99|35.78|36.01|35.8|35.99|35.78|7
1757234700000|2025-09-07 08:45:00|36|35.79|35.99|35.78|36|35.79|35.99|35.78|8
1757235000000|2025-09-07 08:50:00|36|35.79|36|35.79|36.03|35.82|36|35.79|9
1757235300000|2025-09-07 08:55:00|35.99|35.78|35.99|35.78|36|35.79|35.98|35.77|29
1757235600000|2025-09-07 09:00:00|36|35.79|35.94|35.73|36|35.79|35.93|35.72|33
1757235900000|2025-09-07 09:05:00|35.93|35.72|35.92|35.71|35.96|35.75|35.92|35.71|23
1757236200000|2025-09-07 09:10:00|35.93|35.72|35.93|35.72|35.95|35.74|35.92|35.71|35
1757236500000|2025-09-07 09:15:00|35.94|35.73|35.93|35.72|35.94|35.73|35.92|35.71|12
1757236800000|2025-09-07 09:20:00|35.94|35.73|35.93|35.72|35.95|35.74|35.92|35.71|28
1757237100000|2025-09-07 09:25:00|35.92|35.71|35.89|35.68|35.93|35.72|35.88|35.67|10
1757237400000|2025-09-07 09:30:00|35.88|35.67|35.88|35.67|35.88|35.67|35.85|35.64|7
1757237700000|2025-09-07 09:35:00|35.87|35.66|35.84|35.63|35.88|35.67|35.84|35.63|8
1757238000000|2025-09-07 09:40:00|35.85|35.64|35.84|35.63|35.85|35.64|35.83|35.62|8
1757238300000|2025-09-07 09:45:00|35.83|35.62|35.85|35.64|35.86|35.65|35.83|35.62|17
1757238600000|2025-09-07 09:50:00|35.84|35.63|35.85|35.64|35.86|35.65|35.84|35.63|10
1757238900000|2025-09-07 09:55:00|35.86|35.65|35.86|35.65|35.86|35.65|35.85|35.64|3
1757239200000|2025-09-07 10:00:00|35.87|35.66|35.87|35.66|35.88|35.67|35.87|35.66|5
1757239500000|2025-09-07 10:05:00|35.86|35.65|35.85|35.64|35.86|35.65|35.84|35.63|6
1757239800000|2025-09-07 10:10:00|35.86|35.65|35.87|35.66|35.87|35.66|35.86|35.65|6
1757240100000|2025-09-07 10:15:00|35.86|35.65|35.85|35.64|35.86|35.65|35.84|35.63|12
1757240400000|2025-09-07 10:20:00|35.84|35.63|35.8|35.59|35.84|35.63|35.8|35.59|9
1757240700000|2025-09-07 10:25:00|35.81|35.6|35.8|35.59|35.81|35.6|35.79|35.58|6
1757241000000|2025-09-07 10:30:00|35.81|35.6|35.83|35.62|35.83|35.62|35.79|35.58|19
1757241300000|2025-09-07 10:35:00|35.84|35.63|35.85|35.64|35.85|35.64|35.83|35.62|6
1757241600000|2025-09-07 10:40:00|35.86|35.65|35.87|35.66|35.87|35.66|35.86|35.65|2
1757241900000|2025-09-07 10:45:00|35.86|35.65|35.87|35.66|35.87|35.66|35.85|35.64|4
1757242200000|2025-09-07 10:50:00|35.88|35.67|35.88|35.67|35.89|35.68|35.87|35.66|9
1757242500000|2025-09-07 10:55:00|35.89|35.68|35.9|35.69|35.9|35.69|35.89|35.68|2
1757242800000|2025-09-07 11:00:00|35.91|35.7|35.9|35.69|35.91|35.7|35.88|35.67|6
1757243100000|2025-09-07 11:05:00|35.89|35.68|35.89|35.68|35.9|35.69|35.88|35.67|27
1757243400000|2025-09-07 11:10:00|35.9|35.69|35.9|35.69|35.9|35.69|35.89|35.68|7
1757243700000|2025-09-07 11:15:00|35.89|35.68|35.89|35.68|35.9|35.69|35.89|35.68|37
1757244000000|2025-09-07 11:20:00|35.9|35.69|35.89|35.68|35.91|35.7|35.89|35.68|16
1757244300000|2025-09-07 11:25:00|35.88|35.67|35.89|35.68|35.89|35.68|35.88|35.67|8
1757244600000|2025-09-07 11:30:00|35.88|35.67|35.86|35.65|35.89|35.68|35.86|35.65|7
1757244900000|2025-09-07 11:35:00|35.85|35.64|35.91|35.7|35.91|35.7|35.85|35.64|19
1757245200000|2025-09-07 11:40:00|35.92|35.71|35.92|35.71|35.93|35.72|35.92|35.71|11
1757245500000|2025-09-07 11:45:00|35.91|35.7|35.93|35.72|35.93|35.72|35.9|35.69|7
1757245800000|2025-09-07 11:50:00|35.94|35.73|35.95|35.74|35.95|35.74|35.93|35.72|4
1757246100000|2025-09-07 11:55:00|35.96|35.75|35.99|35.78|35.99|35.78|35.96|35.75|6
1757246400000|2025-09-07 12:00:00|35.98|35.77|35.96|35.75|36|35.79|35.95|35.74|10
1757246700000|2025-09-07 12:05:00|35.95|35.74|35.91|35.7|35.95|35.74|35.91|35.7|7
1757247000000|2025-09-07 12:10:00|35.9|35.69|35.9|35.69|35.91|35.7|35.88|35.67|19
1757247300000|2025-09-07 12:15:00|35.89|35.68|35.9|35.69|35.91|35.7|35.88|35.67|16
1757247600000|2025-09-07 12:20:00|35.89|35.68|35.9|35.69|35.91|35.7|35.89|35.68|26
1757247900000|2025-09-07 12:25:00|35.91|35.7|35.95|35.74|35.95|35.74|35.91|35.7|5
1757248200000|2025-09-07 12:30:00|35.96|35.75|35.94|35.73|35.97|35.76|35.93|35.72|27
1757248500000|2025-09-07 12:35:00|35.95|35.74|36|35.79|36|35.79|35.95|35.74|12
1757248800000|2025-09-07 12:40:00|36.01|35.8|36|35.79|36.03|35.82|36|35.79|16
1757249100000|2025-09-07 12:45:00|35.99|35.78|35.99|35.78|35.99|35.78|35.97|35.76|7
1757249400000|2025-09-07 12:50:00|35.98|35.77|35.99|35.78|36|35.79|35.98|35.77|6
1757249700000|2025-09-07 12:55:00|35.98|35.77|36|35.79|36|35.79|35.96|35.75|27
1757250000000|2025-09-07 13:00:00|35.98|35.77|35.96|35.75|35.98|35.77|35.96|35.75|5
1757250300000|2025-09-07 13:05:00|35.97|35.76|35.96|35.75|35.98|35.77|35.96|35.75|14
1757250600000|2025-09-07 13:10:00|35.97|35.76|35.96|35.75|35.99|35.78|35.96|35.75|6
1757250900000|2025-09-07 13:15:00|35.97|35.76|35.93|35.72|35.97|35.76|35.91|35.7|13
1757251200000|2025-09-07 13:20:00|35.92|35.71|35.88|35.67|35.92|35.71|35.88|35.67|11
1757251500000|2025-09-07 13:25:00|35.89|35.68|35.9|35.69|35.91|35.7|35.88|35.67|14
1757251800000|2025-09-07 13:30:00|35.89|35.68|36|35.79|36.01|35.8|35.89|35.68|20
1757252100000|2025-09-07 13:35:00|36.01|35.8|36.01|35.8|36.01|35.8|35.99|35.78|25
1757252400000|2025-09-07 13:40:00|36.02|35.81|35.99|35.78|36.03|35.82|35.98|35.77|18
1757252700000|2025-09-07 13:45:00|36|35.79|36.02|35.81|36.02|35.81|35.97|35.76|11
1757253000000|2025-09-07 13:50:00|36.01|35.8|35.97|35.76|36.01|35.8|35.97|35.76|9
1757253300000|2025-09-07 13:55:00|35.96|35.75|36.03|35.82|36.03|35.82|35.96|35.75|8
1757253600000|2025-09-07 14:00:00|36.02|35.81|35.94|35.73|36.03|35.82|35.92|35.71|28
1757253900000|2025-09-07 14:05:00|35.95|35.74|36.24|36.03|36.26|36.05|35.94|35.73|104
1757254200000|2025-09-07 14:10:00|36.23|36.02|36.5|36.29|36.69|36.48|36.23|36.02|326
1757254500000|2025-09-07 14:15:00|36.51|36.3|36.18|35.97|36.68|36.47|36.17|35.96|353
1757254800000|2025-09-07 14:20:00|36.17|35.96|36.23|36.02|36.26|36.05|36.11|35.9|300
1757255100000|2025-09-07 14:25:00|36.22|36.01|36.31|36.1|36.31|36.1|36.16|35.95|69
1757255400000|2025-09-07 14:30:00|36.3|36.09|36.49|36.28|36.54|36.33|36.3|36.09|143
1757255700000|2025-09-07 14:35:00|36.48|36.27|36.48|36.27|36.57|36.36|36.47|36.26|97
1757256000000|2025-09-07 14:40:00|36.47|36.26|36.49|36.28|36.67|36.46|36.47|36.26|143
1757256300000|2025-09-07 14:45:00|36.48|36.27|36.41|36.2|36.52|36.31|36.36|36.15|96
1757256600000|2025-09-07 14:50:00|36.4|36.19|36.31|36.1|36.41|36.2|36.31|36.1|48
1757256900000|2025-09-07 14:55:00|36.3|36.09|36.26|36.05|36.31|36.1|36.26|36.05|22
1757257200000|2025-09-07 15:00:00|36.27|36.06|36.22|36.01|36.27|36.06|36.2|35.99|40
1757257500000|2025-09-07 15:05:00|36.23|36.02|36.25|36.04|36.27|36.06|36.21|36|39
1757257800000|2025-09-07 15:10:00|36.26|36.05|36.15|35.94|36.26|36.05|36.14|35.93|26
1757258100000|2025-09-07 15:15:00|36.16|35.95|36.27|36.06|36.27|36.06|36.16|35.95|40
1757258400000|2025-09-07 15:20:00|36.26|36.05|36.24|36.03|36.27|36.06|36.23|36.02|36
1757258700000|2025-09-07 15:25:00|36.25|36.04|36.26|36.05|36.28|36.07|36.25|36.04|20
1757259000000|2025-09-07 15:30:00|36.25|36.04|36.29|36.08|36.31|36.1|36.24|36.03|35
1757259300000|2025-09-07 15:35:00|36.3|36.09|36.33|36.12|36.37|36.16|36.29|36.08|34
1757259600000|2025-09-07 15:40:00|36.34|36.13|36.36|36.15|36.37|36.16|36.34|36.13|15
1757259900000|2025-09-07 15:45:00|36.35|36.14|36.27|36.06|36.37|36.16|36.27|36.06|51
1757260200000|2025-09-07 15:50:00|36.28|36.07|36.33|36.12|36.38|36.17|36.28|36.07|46
1757260500000|2025-09-07 15:55:00|36.34|36.13|36.37|36.16|36.38|36.17|36.32|36.11|30
1757260800000|2025-09-07 16:00:00|36.36|36.15|36.36|36.15|36.41|36.2|36.36|36.15|29
1757261100000|2025-09-07 16:05:00|36.37|36.16|36.41|36.2|36.46|36.25|36.37|36.16|65
1757261400000|2025-09-07 16:10:00|36.4|36.19|36.36|36.15|36.42|36.21|36.35|36.14|37
1757261700000|2025-09-07 16:15:00|36.37|36.16|36.29|36.08|36.37|36.16|36.24|36.03|55
1757262000000|2025-09-07 16:20:00|36.3|36.09|36.27|36.06|36.3|36.09|36.26|36.05|42
1757262300000|2025-09-07 16:25:00|36.26|36.05|36.21|36|36.26|36.05|36.2|35.99|36
1757262600000|2025-09-07 16:30:00|36.22|36.01|36.16|35.95|36.22|36.01|36.16|35.95|23
1757262900000|2025-09-07 16:35:00|36.17|35.96|36.22|36.01|36.22|36.01|36.16|35.95|20
1757263200000|2025-09-07 16:40:00|36.21|36|36.25|36.04|36.25|36.04|36.2|35.99|39
1757263500000|2025-09-07 16:45:00|36.26|36.05|36.24|36.03|36.26|36.05|36.21|36|33
1757263800000|2025-09-07 16:50:00|36.25|36.04|36.2|35.99|36.27|36.06|36.19|35.98|40
1757264100000|2025-09-07 16:55:00|36.21|36|36.16|35.95|36.21|36|36.16|35.95|56
1757264400000|2025-09-07 17:00:00|36.17|35.96|36.15|35.94|36.18|35.97|36.15|35.94|15
1757264700000|2025-09-07 17:05:00|36.16|35.95|36.17|35.96|36.18|35.97|36.14|35.93|28
1757265000000|2025-09-07 17:10:00|36.18|35.97|36.13|35.92|36.18|35.97|36.12|35.91|22
1757265300000|2025-09-07 17:15:00|36.14|35.93|36.12|35.91|36.15|35.94|36.12|35.91|25
1757265600000|2025-09-07 17:20:00|36.13|35.92|36.1|35.89|36.13|35.92|36.03|35.82|44
1757265900000|2025-09-07 17:25:00|36.11|35.9|36.05|35.84|36.14|35.93|36.05|35.84|29
1757266200000|2025-09-07 17:30:00|36.04|35.83|36.05|35.84|36.05|35.84|36.02|35.81|22
1757266500000|2025-09-07 17:35:00|36.06|35.85|36.05|35.84|36.07|35.86|36.04|35.83|26
1757266800000|2025-09-07 17:40:00|36.04|35.83|36.07|35.86|36.11|35.9|36.04|35.83|18
1757267100000|2025-09-07 17:45:00|36.06|35.85|35.96|35.75|36.07|35.86|35.94|35.73|33
1757267400000|2025-09-07 17:50:00|35.95|35.74|35.93|35.72|35.95|35.74|35.88|35.67|27
1757267700000|2025-09-07 17:55:00|35.92|35.71|35.9|35.69|35.94|35.73|35.89|35.68|21
1757268000000|2025-09-07 18:00:00|35.91|35.7|35.91|35.7|35.92|35.71|35.87|35.66|23
1757268300000|2025-09-07 18:05:00|35.92|35.71|35.97|35.76|35.97|35.76|35.91|35.7|24
1757268600000|2025-09-07 18:10:00|35.96|35.75|35.92|35.71|35.96|35.75|35.92|35.71|11
1757268900000|2025-09-07 18:15:00|35.91|35.7|35.91|35.7|35.94|35.73|35.9|35.69|21
1757269200000|2025-09-07 18:20:00|35.9|35.69|35.91|35.7|35.91|35.7|35.88|35.67|10
1757269500000|2025-09-07 18:25:00|35.92|35.71|35.92|35.71|35.95|35.74|35.92|35.71|15
1757269800000|2025-09-07 18:30:00|35.91|35.7|35.9|35.69|35.95|35.74|35.89|35.68|22
1757270100000|2025-09-07 18:35:00|35.89|35.68|35.87|35.66|35.89|35.68|35.87|35.66|13
1757270400000|2025-09-07 18:40:00|35.86|35.65|35.89|35.68|35.89|35.68|35.82|35.61|14
1757270700000|2025-09-07 18:45:00|35.9|35.69|35.91|35.7|35.91|35.7|35.86|35.65|42
1757271000000|2025-09-07 18:50:00|35.9|35.69|35.88|35.67|35.92|35.71|35.87|35.66|33
1757271300000|2025-09-07 18:55:00|35.89|35.68|35.9|35.69|35.92|35.71|35.89|35.68|15
1757271600000|2025-09-07 19:00:00|35.89|35.68|35.96|35.75|35.98|35.77|35.89|35.68|40
1757271900000|2025-09-07 19:05:00|35.97|35.76|35.91|35.7|35.98|35.77|35.91|35.7|41
1757272200000|2025-09-07 19:10:00|35.92|35.71|35.9|35.69|35.92|35.71|35.88|35.67|21
1757272500000|2025-09-07 19:15:00|35.89|35.68|35.91|35.7|35.91|35.7|35.85|35.64|27
1757272800000|2025-09-07 19:20:00|35.9|35.69|35.86|35.65|35.91|35.7|35.86|35.65|17
1757273100000|2025-09-07 19:25:00|35.87|35.66|35.9|35.69|35.91|35.7|35.87|35.66|14
1757273400000|2025-09-07 19:30:00|35.89|35.68|35.93|35.72|35.96|35.75|35.88|35.67|23
1757273700000|2025-09-07 19:35:00|35.94|35.73|36.03|35.62|36.04|35.75|35.91|35.62|19
1757274000000|2025-09-07 19:40:00|36.04|35.63|36.07|35.66|36.11|35.7|36.04|35.63|26
1757274300000|2025-09-07 19:45:00|36.08|35.67|36.02|35.61|36.08|35.67|36.01|35.6|23
1757274600000|2025-09-07 19:50:00|36.03|35.62|36.01|35.6|36.03|35.62|36.01|35.6|7
1757274900000|2025-09-07 19:55:00|36.02|35.61|35.99|35.58|36.02|35.61|35.99|35.58|12
1757275200000|2025-09-07 20:00:00|35.98|35.57|36.02|35.61|36.02|35.61|35.97|35.56|21
1757275500000|2025-09-07 20:05:00|36.03|35.62|36|35.59|36.06|35.65|35.99|35.58|26
1757275800000|2025-09-07 20:10:00|35.99|35.58|35.97|35.56|36|35.59|35.96|35.55|15
1757276100000|2025-09-07 20:15:00|35.98|35.57|36.01|35.6|36.01|35.6|35.97|35.56|13
1757276400000|2025-09-07 20:20:00|36|35.59|35.96|35.55|36|35.59|35.95|35.54|13
1757276700000|2025-09-07 20:25:00|35.97|35.56|36.02|35.61|36.02|35.61|35.95|35.54|16
1757277000000|2025-09-07 20:30:00|36.01|35.6|36.01|35.6|36.01|35.6|35.99|35.58|11
1757277300000|2025-09-07 20:35:00|36|35.59|36.03|35.62|36.04|35.63|36|35.59|10
1757277600000|2025-09-07 20:40:00|36.02|35.61|35.99|35.58|36.03|35.62|35.99|35.58|9
1757277900000|2025-09-07 20:45:00|36|35.59|36|35.59|36|35.59|35.99|35.58|7
1757278200000|2025-09-07 20:50:00|35.99|35.58|36|35.59|36.01|35.6|35.99|35.58|4
1757278500000|2025-09-07 20:55:00|36.01|35.6|36.13|35.72|36.14|35.73|36.01|35.6|31
1757278800000|2025-09-07 21:00:00|36.14|35.73|36.1|35.69|36.15|35.74|36.1|35.69|37
1757279100000|2025-09-07 21:05:00|36.11|35.7|36.03|35.82|36.12|35.82|36|35.69|12
1757279400000|2025-09-07 21:10:00|36.02|35.81|36.09|35.88|36.1|35.89|36.01|35.8|12
1757279700000|2025-09-07 21:15:00|36.08|35.87|36.05|35.84|36.08|35.87|36.04|35.83|14
1757280000000|2025-09-07 21:20:00|36.04|35.83|36.02|35.81|36.04|35.83|36.02|35.81|29
1757280300000|2025-09-07 21:25:00|36.03|35.82|36.04|35.83|36.07|35.86|36.03|35.82|8
1757280600000|2025-09-07 21:30:00|36.05|35.84|36.06|35.85|36.07|35.86|36.05|35.84|6
1757280900000|2025-09-07 21:35:00|36.07|35.86|36.07|35.86|36.08|35.87|36.07|35.86|3
1757281200000|2025-09-07 21:40:00|36.08|35.87|36.06|35.85|36.08|35.87|36.05|35.84|7
1757281500000|2025-09-07 21:45:00|36.05|35.84|36.02|35.81|36.05|35.84|36.02|35.81|4
1757281800000|2025-09-07 21:50:00|36.01|35.8|35.97|35.76|36.01|35.8|35.97|35.76|9
1757282100000|2025-09-07 21:55:00|35.96|35.75|35.92|35.71|35.96|35.75|35.92|35.71|15
1757282400000|2025-09-07 22:00:00|35.91|35.7|35.93|35.72|35.95|35.74|35.89|35.68|62
1757282700000|2025-09-07 22:05:00|35.94|35.73|35.97|35.76|35.97|35.76|35.91|35.7|20
1757283000000|2025-09-07 22:10:00|35.99|35.78|35.98|35.77|36|35.79|35.98|35.77|4
1757283300000|2025-09-07 22:15:00|36|35.79|36.06|35.85|36.07|35.86|35.99|35.78|20
1757283600000|2025-09-07 22:20:00|36.07|35.86|36.07|35.86|36.08|35.87|36.06|35.85|7
1757283900000|2025-09-07 22:25:00|36.06|35.85|36.09|35.88|36.11|35.9|36.06|35.85|9
1757284200000|2025-09-07 22:30:00|36.08|35.87|36.07|35.86|36.08|35.87|36.06|35.85|8
1757284500000|2025-09-07 22:35:00|36.06|35.85|36.04|35.83|36.08|35.87|36.04|35.83|27
1757284800000|2025-09-07 22:40:00|36.05|35.84|36.08|35.87|36.08|35.87|36.04|35.83|5
1757285100000|2025-09-07 22:45:00|36.09|35.88|36.15|35.94|36.15|35.94|36.09|35.88|14
1757285400000|2025-09-07 22:50:00|36.18|35.97|36.13|35.92|36.2|35.99|36.13|35.92|22
1757285700000|2025-09-07 22:55:00|36.15|35.94|36.15|35.94|36.17|35.96|36.15|35.94|10
1757286000000|2025-09-07 23:00:00|36.18|35.97|36.27|36.06|36.27|36.06|36.18|35.97|9
1757286300000|2025-09-07 23:05:00|36.26|36.05|36.24|36.03|36.27|36.06|36.22|36.01|25
1757286600000|2025-09-07 23:10:00|36.25|36.04|36.21|36|36.25|36.04|36.21|36|5
1757286900000|2025-09-07 23:15:00|36.22|36.01|36.27|36.06|36.27|36.06|36.22|36.01|7
1757287200000|2025-09-07 23:20:00|36.3|36.09|36.28|36.07|36.3|36.09|36.28|36.07|5
1757287500000|2025-09-07 23:25:00|36.3|36.09|36.31|36.1|36.36|36.15|36.3|36.09|8
1757287800000|2025-09-07 23:30:00|36.33|36.12|36.35|36.14|36.37|36.16|36.33|36.12|14
1757288100000|2025-09-07 23:35:00|36.36|36.15|36.32|36.11|36.36|36.15|36.31|36.1|13
1757288400000|2025-09-07 23:40:00|36.34|36.13|36.36|36.15|36.36|36.15|36.33|36.12|7
1757288700000|2025-09-07 23:45:00|36.35|36.14|36.28|36.07|36.36|36.15|36.26|36.05|24
1757289000000|2025-09-07 23:50:00|36.29|36.08|36.26|36.05|36.29|36.08|36.25|36.04|24
1757289300000|2025-09-07 23:55:00|36.25|36.04|36.27|36.06|36.29|36.08|36.24|36.03|15
1757289600000|2025-09-08 00:00:00|36.28|36.07|36.19|35.98|36.3|36.09|36.18|35.97|26
1757289900000|2025-09-08 00:05:00|36.2|35.99|36.17|35.96|36.27|36.06|36.17|35.96|29
1757290200000|2025-09-08 00:10:00|36.18|35.97|36.19|35.98|36.2|35.99|36.14|35.93|26
1757290500000|2025-09-08 00:15:00|36.2|35.99|36.13|35.92|36.2|35.99|36.13|35.92|29
1757290800000|2025-09-08 00:20:00|36.12|35.91|36.08|35.87|36.12|35.91|36.03|35.82|50
1757291100000|2025-09-08 00:25:00|36.07|35.86|36.12|35.91|36.12|35.91|36.02|35.81|49
1757291400000|2025-09-08 00:30:00|36.17|35.96|36.09|35.88|36.18|35.97|36.07|35.86|51
1757291700000|2025-09-08 00:35:00|36.1|35.89|36.16|35.95|36.18|35.97|36.08|35.87|44
1757292000000|2025-09-08 00:40:00|36.17|35.96|36.21|36|36.24|36.03|36.17|35.96|13
1757292300000|2025-09-08 00:45:00|36.2|35.99|36.08|35.87|36.21|36|36.08|35.87|25
1757292600000|2025-09-08 00:50:00|36.09|35.88|36.05|35.84|36.12|35.91|36.05|35.84|28
1757292900000|2025-09-08 00:55:00|36.04|35.83|36.06|35.85|36.07|35.86|36.01|35.8|29
1757293200000|2025-09-08 01:00:00|36.07|35.86|36.08|35.87|36.14|35.93|36.04|35.83|54
1757293500000|2025-09-08 01:05:00|36.07|35.86|36.07|35.86|36.11|35.9|36.05|35.84|40
1757293800000|2025-09-08 01:10:00|36.08|35.87|36.09|35.88|36.1|35.89|36.07|35.86|18
1757294100000|2025-09-08 01:15:00|36.08|35.87|36.13|35.92|36.17|35.96|36.01|35.8|37
1757294400000|2025-09-08 01:20:00|36.12|35.91|36.11|35.9|36.13|35.92|36.04|35.83|30
1757294700000|2025-09-08 01:25:00|36.12|35.91|36.11|35.9|36.16|35.95|36.1|35.89|27
1757295000000|2025-09-08 01:30:00|36.1|35.89|36.15|35.94|36.16|35.95|36.09|35.88|25
1757295300000|2025-09-08 01:35:00|36.17|35.96|36.12|35.91|36.19|35.98|36.12|35.91|31
1757295600000|2025-09-08 01:40:00|36.13|35.92|36.11|35.9|36.16|35.95|36.11|35.9|17
1757295900000|2025-09-08 01:45:00|36.1|35.89|36.1|35.89|36.11|35.9|36.08|35.87|27
1757296200000|2025-09-08 01:50:00|36.11|35.9|36.08|35.87|36.15|35.94|36.08|35.87|23
1757296500000|2025-09-08 01:55:00|36.09|35.88|36.14|35.93|36.15|35.94|36.08|35.87|11
1757296800000|2025-09-08 02:00:00|36.13|35.92|36.14|35.93|36.17|35.96|36.13|35.92|31
1757297100000|2025-09-08 02:05:00|36.15|35.94|36.15|35.94|36.16|35.95|36.08|35.87|49
1757297400000|2025-09-08 02:10:00|36.14|35.93|36.16|35.95|36.16|35.95|36.12|35.91|19
1757297700000|2025-09-08 02:15:00|36.17|35.96|36.03|35.82|36.17|35.96|36.03|35.82|29
1757298000000|2025-09-08 02:20:00|36.02|35.81|35.94|35.73|36.04|35.83|35.94|35.73|40
1757298300000|2025-09-08 02:25:00|35.95|35.74|36.04|35.83|36.04|35.83|35.95|35.74|24
1757298600000|2025-09-08 02:30:00|36.03|35.82|36.16|35.95|36.16|35.95|36|35.79|20
1757298900000|2025-09-08 02:35:00|36.15|35.94|36.29|36.08|36.35|36.14|36.14|35.93|97
1757299200000|2025-09-08 02:40:00|36.3|36.09|36.31|36.1|36.36|36.15|36.29|36.08|62
1757299500000|2025-09-08 02:45:00|36.3|36.09|36.28|36.07|36.36|36.15|36.27|36.06|59
1757299800000|2025-09-08 02:50:00|36.29|36.08|36.28|36.07|36.31|36.1|36.27|36.06|33
1757300100000|2025-09-08 02:55:00|36.27|36.06|36.39|36.18|36.39|36.18|36.27|36.06|39
1757300400000|2025-09-08 03:00:00|36.4|36.19|36.47|36.26|36.47|36.26|36.39|36.18|45
1757300700000|2025-09-08 03:05:00|36.48|36.27|36.52|36.31|36.53|36.32|36.45|36.24|52
1757301000000|2025-09-08 03:10:00|36.51|36.3|36.52|36.31|36.54|36.33|36.47|36.26|53
1757301300000|2025-09-08 03:15:00|36.5|36.29|36.52|36.31|36.54|36.33|36.5|36.29|19
1757301600000|2025-09-08 03:20:00|36.5|36.29|36.46|36.25|36.51|36.3|36.45|36.24|36
1757301900000|2025-09-08 03:25:00|36.45|36.24|36.46|36.25|36.48|36.27|36.44|36.23|24
1757302200000|2025-09-08 03:30:00|36.47|36.26|36.52|36.31|36.53|36.32|36.46|36.25|25
1757302500000|2025-09-08 03:35:00|36.53|36.32|36.53|36.32|36.54|36.33|36.51|36.3|29
1757302800000|2025-09-08 03:40:00|36.52|36.31|36.56|36.35|36.6|36.39|36.52|36.31|55
1757303100000|2025-09-08 03:45:00|36.55|36.34|36.55|36.34|36.59|36.38|36.49|36.28|58
1757303400000|2025-09-08 03:50:00|36.54|36.33|36.61|36.4|36.66|36.45|36.53|36.32|37
1757303700000|2025-09-08 03:55:00|36.62|36.41|36.57|36.36|36.62|36.41|36.55|36.34|42
1757304000000|2025-09-08 04:00:00|36.59|36.38|36.51|36.3|36.61|36.4|36.51|36.3|41
1757304300000|2025-09-08 04:05:00|36.49|36.28|36.4|36.19|36.5|36.29|36.38|36.17|35
1757304600000|2025-09-08 04:10:00|36.39|36.18|36.45|36.24|36.46|36.25|36.38|36.17|25
1757304900000|2025-09-08 04:15:00|36.46|36.25|36.56|36.35|36.56|36.35|36.43|36.22|24
1757305200000|2025-09-08 04:20:00|36.57|36.36|36.56|36.35|36.6|36.39|36.53|36.32|27
1757305500000|2025-09-08 04:25:00|36.57|36.36|36.57|36.36|36.59|36.38|36.55|36.34|21
1757305800000|2025-09-08 04:30:00|36.58|36.37|36.55|36.34|36.59|36.38|36.55|36.34|28
1757306100000|2025-09-08 04:35:00|36.57|36.36|36.54|36.33|36.62|36.41|36.54|36.33|31
1757306400000|2025-09-08 04:40:00|36.55|36.34|36.51|36.3|36.55|36.34|36.5|36.29|21
1757306700000|2025-09-08 04:45:00|36.5|36.29|36.47|36.26|36.51|36.3|36.43|36.22|26
1757307000000|2025-09-08 04:50:00|36.46|36.25|36.4|36.19|36.46|36.25|36.38|36.17|21
1757307300000|2025-09-08 04:55:00|36.39|36.18|36.44|36.23|36.44|36.23|36.38|36.17|18
1757307600000|2025-09-08 05:00:00|36.45|36.24|36.47|36.26|36.47|36.26|36.38|36.17|29
1757307900000|2025-09-08 05:05:00|36.49|36.28|36.57|36.36|36.57|36.36|36.49|36.28|22
1757308200000|2025-09-08 05:10:00|36.58|36.37|36.5|36.29|36.6|36.39|36.5|36.29|35
1757308500000|2025-09-08 05:15:00|36.51|36.3|36.56|36.35|36.59|36.38|36.5|36.29|35
1757308800000|2025-09-08 05:20:00|36.55|36.34|36.47|36.26|36.55|36.34|36.45|36.24|33
1757309100000|2025-09-08 05:25:00|36.48|36.27|36.46|36.25|36.5|36.29|36.46|36.25|15
1757309400000|2025-09-08 05:30:00|36.45|36.24|36.41|36.2|36.46|36.25|36.4|36.19|49
1757309700000|2025-09-08 05:35:00|36.4|36.19|36.41|36.2|36.41|36.2|36.36|36.15|24
1757310000000|2025-09-08 05:40:00|36.4|36.19|36.36|36.15|36.4|36.19|36.35|36.14|15
1757310300000|2025-09-08 05:45:00|36.35|36.14|36.41|36.2|36.41|36.2|36.35|36.14|27
1757310600000|2025-09-08 05:50:00|36.43|36.22|36.46|36.25|36.47|36.26|36.41|36.2|29
1757310900000|2025-09-08 05:55:00|36.45|36.24|36.48|36.27|36.51|36.3|36.43|36.22|36
1757311200000|2025-09-08 06:00:00|36.49|36.28|36.42|36.21|36.5|36.29|36.4|36.19|46
1757311500000|2025-09-08 06:05:00|36.41|36.2|36.33|36.12|36.41|36.2|36.32|36.11|40
1757311800000|2025-09-08 06:10:00|36.34|36.13|36.3|36.09|36.34|36.13|36.27|36.06|26
1757312100000|2025-09-08 06:15:00|36.31|36.1|36.29|36.08|36.32|36.11|36.28|36.07|19
1757312400000|2025-09-08 06:20:00|36.3|36.09|36.37|36.16|36.38|36.17|36.29|36.08|28
1757312700000|2025-09-08 06:25:00|36.36|36.15|36.41|36.2|36.41|36.2|36.36|36.15|14
1757313000000|2025-09-08 06:30:00|36.4|36.19|36.38|36.17|36.4|36.19|36.36|36.15|23
1757313300000|2025-09-08 06:35:00|36.37|36.16|36.44|36.23|36.47|36.26|36.37|36.16|17
1757313600000|2025-09-08 06:40:00|36.43|36.22|36.47|36.26|36.48|36.27|36.42|36.21|17
1757313900000|2025-09-08 06:45:00|36.48|36.27|36.41|36.2|36.48|36.27|36.41|36.2|28
1757314200000|2025-09-08 06:50:00|36.4|36.19|36.31|36.1|36.4|36.19|36.31|36.1|23
1757314500000|2025-09-08 06:55:00|36.32|36.11|36.32|36.11|36.36|36.15|36.32|36.11|10
1757314800000|2025-09-08 07:00:00|36.33|36.12|36.37|36.16|36.37|36.16|36.32|36.11|7
1757315100000|2025-09-08 07:05:00|36.38|36.17|36.37|36.16|36.4|36.19|36.36|36.15|30
1757315400000|2025-09-08 07:10:00|36.36|36.15|36.47|36.26|36.48|36.27|36.35|36.14|24
1757315700000|2025-09-08 07:15:00|36.48|36.27|36.51|36.3|36.52|36.31|36.44|36.23|46
1757316000000|2025-09-08 07:20:00|36.5|36.29|36.48|36.27|36.51|36.3|36.45|36.24|31
1757316300000|2025-09-08 07:25:00|36.49|36.28|36.57|36.36|36.58|36.37|36.49|36.28|52
1757316600000|2025-09-08 07:30:00|36.58|36.37|36.6|36.39|36.62|36.41|36.56|36.35|21
1757316900000|2025-09-08 07:35:00|36.58|36.37|36.43|36.22|36.58|36.37|36.39|36.18|43
1757317200000|2025-09-08 07:40:00|36.44|36.23|36.63|36.42|36.64|36.43|36.44|36.23|46
1757317500000|2025-09-08 07:45:00|36.62|36.41|36.6|36.39|36.66|36.45|36.58|36.37|46
1757317800000|2025-09-08 07:50:00|36.61|36.4|36.56|36.35|36.62|36.41|36.55|36.34|42
1757318100000|2025-09-08 07:55:00|36.57|36.36|36.63|36.42|36.64|36.43|36.56|36.35|25
1757318400000|2025-09-08 08:00:00|36.62|36.41|36.68|36.47|36.69|36.48|36.61|36.4|34
1757318700000|2025-09-08 08:05:00|36.7|36.49|36.63|36.42|36.76|36.55|36.62|36.41|59
1757319000000|2025-09-08 08:10:00|36.64|36.43|36.72|36.51|36.74|36.53|36.64|36.43|20
1757319300000|2025-09-08 08:15:00|36.71|36.5|36.64|36.43|36.71|36.5|36.64|36.43|38
1757319600000|2025-09-08 08:20:00|36.65|36.44|36.66|36.45|36.68|36.47|36.62|36.41|57
1757319900000|2025-09-08 08:25:00|36.65|36.44|36.73|36.52|36.74|36.53|36.64|36.43|35
1757320200000|2025-09-08 08:30:00|36.72|36.51|36.77|36.56|36.79|36.58|36.7|36.49|33
1757320500000|2025-09-08 08:35:00|36.76|36.55|36.73|36.52|36.77|36.56|36.66|36.45|67
1757320800000|2025-09-08 08:40:00|36.74|36.53|36.76|36.55|36.79|36.58|36.72|36.51|39
1757321100000|2025-09-08 08:45:00|36.77|36.56|36.75|36.54|36.79|36.58|36.72|36.51|51
1757321400000|2025-09-08 08:50:00|36.76|36.55|36.72|36.51|36.8|36.59|36.71|36.5|28
1757321700000|2025-09-08 08:55:00|36.73|36.52|36.76|36.55|36.76|36.55|36.73|36.52|16
1757322000000|2025-09-08 09:00:00|36.77|36.56|36.85|36.64|36.89|36.68|36.71|36.5|59
1757322300000|2025-09-08 09:05:00|36.84|36.63|36.88|36.67|36.9|36.69|36.84|36.63|58
1757322600000|2025-09-08 09:10:00|36.89|36.68|36.96|36.75|36.98|36.77|36.88|36.67|74
1757322900000|2025-09-08 09:15:00|36.97|36.76|37.03|36.82|37.04|36.83|36.96|36.75|84
1757323200000|2025-09-08 09:20:00|37.04|36.83|37.01|36.8|37.05|36.84|36.98|36.77|56
1757323500000|2025-09-08 09:25:00|37|36.79|36.94|36.73|37|36.79|36.94|36.73|39
1757323800000|2025-09-08 09:30:00|36.95|36.74|36.98|36.77|36.98|36.77|36.91|36.7|45
1757324100000|2025-09-08 09:35:00|36.97|36.76|36.93|36.72|36.97|36.76|36.9|36.69|79
1757324400000|2025-09-08 09:40:00|36.92|36.71|36.91|36.7|36.95|36.74|36.91|36.7|31
1757324700000|2025-09-08 09:45:00|36.93|36.72|36.92|36.71|36.96|36.75|36.92|36.71|39
1757325000000|2025-09-08 09:50:00|36.93|36.72|37.01|36.8|37.02|36.81|36.93|36.72|32
1757325300000|2025-09-08 09:55:00|37|36.79|37.01|36.8|37.02|36.81|36.97|36.76|35
1757325600000|2025-09-08 10:00:00|37.02|36.81|36.92|36.71|37.02|36.81|36.91|36.7|56
1757325900000|2025-09-08 10:05:00|36.93|36.72|36.96|36.75|37.01|36.8|36.93|36.72|88
1757326200000|2025-09-08 10:10:00|36.95|36.74|37.02|36.81|37.05|36.84|36.95|36.74|40
1757326500000|2025-09-08 10:15:00|37.03|36.82|37.17|36.96|37.18|36.97|37.01|36.8|101
1757326800000|2025-09-08 10:20:00|37.16|36.95|37.17|36.96|37.2|36.99|37.14|36.93|76
1757327100000|2025-09-08 10:25:00|37.16|36.95|37.16|36.95|37.19|36.98|37.14|36.93|49
1757327400000|2025-09-08 10:30:00|37.15|36.94|37.16|36.95|37.17|36.96|37.15|36.94|43
1757327700000|2025-09-08 10:35:00|37.17|36.96|37.13|36.92|37.2|36.99|37.13|36.92|39
1757328000000|2025-09-08 10:40:00|37.12|36.91|37.16|36.95|37.16|36.95|37.09|36.88|42
1757328300000|2025-09-08 10:45:00|37.15|36.94|37.14|36.93|37.16|36.95|37.1|36.89|68
1757328600000|2025-09-08 10:50:00|37.15|36.94|37.05|36.84|37.17|36.96|37.05|36.84|40
1757328900000|2025-09-08 10:55:00|37.06|36.85|37.06|36.85|37.08|36.87|37|36.79|44
1757329200000|2025-09-08 11:00:00|37.07|36.86|36.94|36.73|37.09|36.88|36.94|36.73|54
1757329500000|2025-09-08 11:05:00|36.93|36.72|36.97|36.76|37|36.79|36.93|36.72|34
1757329800000|2025-09-08 11:10:00|36.96|36.75|36.91|36.7|36.97|36.76|36.9|36.69|30
1757330100000|2025-09-08 11:15:00|36.9|36.69|36.91|36.7|36.91|36.7|36.84|36.63|35
1757330400000|2025-09-08 11:20:00|36.9|36.69|36.93|36.72|36.97|36.76|36.9|36.69|53
1757330700000|2025-09-08 11:25:00|36.94|36.73|36.89|36.68|36.96|36.75|36.86|36.65|59
1757331000000|2025-09-08 11:30:00|36.88|36.67|36.79|36.58|36.92|36.71|36.79|36.58|84
1757331300000|2025-09-08 11:35:00|36.8|36.59|36.77|36.56|36.83|36.62|36.77|36.56|36
1757331600000|2025-09-08 11:40:00|36.78|36.57|36.8|36.59|36.81|36.6|36.78|36.57|37
1757331900000|2025-09-08 11:45:00|36.81|36.6|36.83|36.62|36.86|36.65|36.81|36.6|36
1757332200000|2025-09-08 11:50:00|36.82|36.61|36.98|36.77|36.98|36.77|36.82|36.61|34
1757332500000|2025-09-08 11:55:00|36.97|36.76|36.92|36.71|36.98|36.77|36.91|36.7|42
1757332800000|2025-09-08 12:00:00|36.93|36.72|36.96|36.75|37.05|36.84|36.93|36.72|66
1757333100000|2025-09-08 12:05:00|36.95|36.74|36.94|36.73|36.95|36.74|36.9|36.69|63
1757333400000|2025-09-08 12:10:00|36.93|36.72|36.99|36.78|36.99|36.78|36.9|36.69|54
1757333700000|2025-09-08 12:15:00|37|36.79|36.98|36.77|37.05|36.84|36.97|36.76|57
1757334000000|2025-09-08 12:20:00|36.99|36.78|37.06|36.85|37.07|36.86|36.99|36.78|57
1757334300000|2025-09-08 12:25:00|37.08|36.87|37.15|36.94|37.19|36.98|37.08|36.87|58
1757334600000|2025-09-08 12:30:00|37.16|36.95|37.25|37.04|37.25|37.04|37.1|36.89|42
1757334900000|2025-09-08 12:35:00|37.24|37.03|37.31|37.1|37.36|37.15|37.23|37.02|121
1757335200000|2025-09-08 12:40:00|37.32|37.11|37.43|37.22|37.45|37.24|37.31|37.1|87
1757335500000|2025-09-08 12:45:00|37.42|37.21|37.53|37.32|37.56|37.35|37.41|37.2|116
1757335800000|2025-09-08 12:50:00|37.52|37.31|37.45|37.24|37.55|37.34|37.44|37.23|69
1757336100000|2025-09-08 12:55:00|37.44|37.23|37.46|37.25|37.51|37.3|37.43|37.22|31
1757336400000|2025-09-08 13:00:00|37.47|37.26|37.54|37.33|37.56|37.35|37.45|37.24|124
1757336700000|2025-09-08 13:05:00|37.53|37.32|37.57|37.36|37.61|37.4|37.53|37.32|111
1757337000000|2025-09-08 13:10:00|37.56|37.35|37.79|37.58|37.79|37.58|37.55|37.34|118
1757337300000|2025-09-08 13:15:00|37.82|37.61|37.85|37.64|37.86|37.65|37.7|37.49|131
1757337600000|2025-09-08 13:20:00|37.86|37.65|37.9|37.69|37.91|37.7|37.81|37.6|101
1757337900000|2025-09-08 13:25:00|37.91|37.7|37.9|37.69|37.93|37.72|37.86|37.65|118
1757338200000|2025-09-08 13:30:00|37.91|37.7|38.04|37.83|38.11|37.9|37.89|37.68|152
1757338500000|2025-09-08 13:35:00|38.05|37.84|37.88|37.67|38.16|37.95|37.88|37.67|203
1757338800000|2025-09-08 13:40:00|37.94|37.73|38.11|37.9|38.17|37.96|37.88|37.67|158
1757339100000|2025-09-08 13:45:00|38.12|37.91|38.23|38.02|38.24|38.03|37.97|37.76|189
1757339400000|2025-09-08 13:50:00|38.22|38.01|38.08|37.87|38.25|38.04|38.02|37.81|177
1757339700000|2025-09-08 13:55:00|38.07|37.86|37.87|37.66|38.12|37.91|37.87|37.66|160
1757340000000|2025-09-08 14:00:00|37.88|37.67|38.03|37.82|38.13|37.92|37.77|37.56|199
1757340300000|2025-09-08 14:05:00|38.02|37.81|38.16|37.95|38.24|38.03|37.97|37.76|219
1757340600000|2025-09-08 14:10:00|38.17|37.96|38.2|37.99|38.28|38.07|38.15|37.94|222
1757340900000|2025-09-08 14:15:00|38.19|37.98|38.18|37.97|38.3|38.09|38.16|37.95|157
1757341200000|2025-09-08 14:20:00|38.19|37.98|38.27|38.06|38.28|38.07|38.19|37.98|85
1757341500000|2025-09-08 14:25:00|38.28|38.07|38.54|38.33|38.54|38.33|38.23|38.02|113
1757341800000|2025-09-08 14:30:00|38.55|38.34|38.32|38.11|38.59|38.38|38.28|38.07|222
1757342100000|2025-09-08 14:35:00|38.33|38.12|38.33|38.12|38.41|38.2|38.2|37.99|140
1757342400000|2025-09-08 14:40:00|38.32|38.11|38.15|37.94|38.33|38.12|38.11|37.9|83
1757342700000|2025-09-08 14:45:00|38.16|37.95|38.08|37.87|38.18|37.97|38.07|37.86|50
1757343000000|2025-09-08 14:50:00|38.07|37.86|38.22|38.01|38.22|38.01|38.07|37.86|59
1757343300000|2025-09-08 14:55:00|38.21|38|38.26|38.05|38.3|38.09|38.2|37.99|42
1757343600000|2025-09-08 15:00:00|38.27|38.06|38.33|38.12|38.34|38.13|38.22|38.01|73
1757343900000|2025-09-08 15:05:00|38.34|38.13|38.18|37.97|38.34|38.13|38.16|37.95|57
1757344200000|2025-09-08 15:10:00|38.19|37.98|38.29|38.08|38.33|38.12|38.17|37.96|92
1757344500000|2025-09-08 15:15:00|38.3|38.09|38.23|38.02|38.36|38.15|38.15|37.94|100
1757344800000|2025-09-08 15:20:00|38.24|38.03|38.25|38.04|38.28|38.07|38.16|37.95|87
1757345100000|2025-09-08 15:25:00|38.24|38.03|38.28|38.07|38.28|38.07|38.21|38|109
1757345400000|2025-09-08 15:30:00|38.27|38.06|38.13|37.92|38.27|38.06|38.09|37.88|102
1757345700000|2025-09-08 15:35:00|38.14|37.93|38.07|37.86|38.18|37.97|38.01|37.8|105
1757346000000|2025-09-08 15:40:00|38.08|37.87|38.02|37.81|38.09|37.88|38|37.79|63
1757346300000|2025-09-08 15:45:00|38.03|37.82|38.02|37.81|38.08|37.87|37.99|37.78|97
1757346600000|2025-09-08 15:50:00|38.03|37.82|38.06|37.85|38.06|37.85|37.98|37.77|64
1757346900000|2025-09-08 15:55:00|38.07|37.86|38.06|37.85|38.09|37.88|38.03|37.82|92
1757347200000|2025-09-08 16:00:00|38.07|37.86|38.03|37.82|38.09|37.88|38.01|37.8|98
1757347500000|2025-09-08 16:05:00|38.02|37.81|38|37.79|38.06|37.85|37.98|37.77|103
1757347800000|2025-09-08 16:10:00|38.01|37.8|37.97|37.76|38.01|37.8|37.95|37.74|39
1757348100000|2025-09-08 16:15:00|37.96|37.75|37.95|37.74|37.97|37.76|37.88|37.67|70
1757348400000|2025-09-08 16:20:00|37.94|37.73|37.96|37.75|37.97|37.76|37.9|37.69|27
1757348700000|2025-09-08 16:25:00|37.97|37.76|38.06|37.85|38.07|37.86|37.96|37.75|29
1757349000000|2025-09-08 16:30:00|38.05|37.84|38|37.79|38.09|37.88|37.99|37.78|30
1757349300000|2025-09-08 16:35:00|37.99|37.78|37.91|37.7|38.05|37.84|37.9|37.69|51
1757349600000|2025-09-08 16:40:00|37.9|37.69|37.95|37.74|37.97|37.76|37.88|37.67|60
1757349900000|2025-09-08 16:45:00|37.94|37.73|37.84|37.63|37.95|37.74|37.83|37.62|56
1757350200000|2025-09-08 16:50:00|37.83|37.62|37.79|37.58|37.84|37.63|37.76|37.55|59
1757350500000|2025-09-08 16:55:00|37.82|37.61|37.81|37.6|37.82|37.61|37.78|37.57|28
1757350800000|2025-09-08 17:00:00|37.8|37.59|37.71|37.5|37.82|37.61|37.71|37.5|58
1757351100000|2025-09-08 17:05:00|37.7|37.49|37.7|37.49|37.73|37.52|37.68|37.47|43
1757351400000|2025-09-08 17:10:00|37.69|37.48|37.7|37.49|37.74|37.53|37.69|37.48|23
1757351700000|2025-09-08 17:15:00|37.71|37.5|37.76|37.55|37.76|37.55|37.71|37.5|11
1757352000000|2025-09-08 17:20:00|37.75|37.54|37.9|37.69|37.9|37.69|37.74|37.53|27
1757352300000|2025-09-08 17:25:00|37.92|37.71|37.96|37.75|37.96|37.75|37.89|37.68|47
1757352600000|2025-09-08 17:30:00|37.97|37.76|37.91|37.7|37.97|37.76|37.91|37.7|32
1757352900000|2025-09-08 17:35:00|37.92|37.71|37.91|37.7|37.94|37.73|37.89|37.68|53
1757353200000|2025-09-08 17:40:00|37.9|37.69|37.82|37.61|37.92|37.71|37.79|37.58|45
1757353500000|2025-09-08 17:45:00|37.81|37.6|37.87|37.66|37.88|37.67|37.79|37.58|37
1757353800000|2025-09-08 17:50:00|37.86|37.65|37.83|37.62|37.86|37.65|37.74|37.53|50
1757354100000|2025-09-08 17:55:00|37.82|37.61|37.78|37.57|37.86|37.65|37.77|37.56|38
1757354400000|2025-09-08 18:00:00|37.77|37.56|37.84|37.63|37.87|37.66|37.77|37.56|42
1757354700000|2025-09-08 18:05:00|37.82|37.61|37.77|37.56|37.88|37.67|37.77|37.56|46
1757355000000|2025-09-08 18:10:00|37.75|37.54|37.7|37.49|37.77|37.56|37.7|37.49|38
1757355300000|2025-09-08 18:15:00|37.71|37.5|37.67|37.46|37.71|37.5|37.65|37.44|42
1757355600000|2025-09-08 18:20:00|37.66|37.45|37.74|37.53|37.75|37.54|37.66|37.45|28
1757355900000|2025-09-08 18:25:00|37.75|37.54|37.72|37.51|37.76|37.55|37.7|37.49|28
1757356200000|2025-09-08 18:30:00|37.73|37.52|37.76|37.55|37.77|37.56|37.71|37.5|28
1757356500000|2025-09-08 18:35:00|37.77|37.56|37.72|37.51|37.79|37.58|37.72|37.51|28
1757356800000|2025-09-08 18:40:00|37.73|37.52|37.74|37.53|37.75|37.54|37.71|37.5|14
1757357100000|2025-09-08 18:45:00|37.73|37.52|37.81|37.6|37.84|37.63|37.73|37.52|28
1757357400000|2025-09-08 18:50:00|37.82|37.61|37.77|37.56|37.84|37.63|37.76|37.55|17
1757357700000|2025-09-08 18:55:00|37.78|37.57|37.81|37.6|37.82|37.61|37.78|37.57|10
1757358000000|2025-09-08 19:00:00|37.82|37.61|37.7|37.49|37.83|37.62|37.7|37.49|45
1757358300000|2025-09-08 19:05:00|37.71|37.5|37.68|37.47|37.73|37.52|37.68|37.47|32
1757358600000|2025-09-08 19:10:00|37.67|37.46|37.64|37.43|37.67|37.46|37.61|37.4|28
1757358900000|2025-09-08 19:15:00|37.65|37.44|37.65|37.44|37.69|37.48|37.6|37.39|46
1757359200000|2025-09-08 19:20:00|37.64|37.43|37.58|37.37|37.66|37.45|37.57|37.36|13
1757359500000|2025-09-08 19:25:00|37.57|37.36|37.6|37.39|37.61|37.4|37.55|37.34|36
1757359800000|2025-09-08 19:30:00|37.63|37.42|37.56|37.35|37.63|37.42|37.51|37.3|39
1757360100000|2025-09-08 19:35:00|37.55|37.34|37.55|37.34|37.61|37.4|37.52|37.31|62
1757360400000|2025-09-08 19:40:00|37.54|37.33|37.56|37.35|37.58|37.37|37.53|37.32|33
1757360700000|2025-09-08 19:45:00|37.57|37.36|37.64|37.43|37.64|37.43|37.56|37.35|32
1757361000000|2025-09-08 19:50:00|37.63|37.42|37.56|37.35|37.64|37.43|37.56|37.35|23
1757361300000|2025-09-08 19:55:00|37.57|37.36|37.55|37.34|37.58|37.37|37.54|37.33|45
1757361600000|2025-09-08 20:00:00|37.59|37.38|37.55|37.34|37.62|37.41|37.54|37.33|44
1757361900000|2025-09-08 20:05:00|37.56|37.35|37.59|37.38|37.59|37.38|37.54|37.33|42
1757362200000|2025-09-08 20:10:00|37.6|37.39|37.58|37.37|37.61|37.4|37.57|37.36|21
1757362500000|2025-09-08 20:15:00|37.57|37.36|37.55|37.34|37.58|37.37|37.53|37.32|18
1757362800000|2025-09-08 20:20:00|37.54|37.33|37.53|37.32|37.57|37.36|37.49|37.28|23
1757363100000|2025-09-08 20:25:00|37.55|37.34|37.55|37.34|37.56|37.35|37.49|37.28|23
1757363400000|2025-09-08 20:30:00|37.54|37.33|37.59|37.38|37.59|37.38|37.51|37.3|41
1757363700000|2025-09-08 20:35:00|37.58|37.37|37.51|37.3|37.58|37.37|37.5|37.29|26
1757364000000|2025-09-08 20:40:00|37.5|37.29|37.44|37.23|37.5|37.29|37.43|37.22|21
1757364300000|2025-09-08 20:45:00|37.46|37.25|37.4|37.19|37.46|37.25|37.39|37.18|29
1757364600000|2025-09-08 20:50:00|37.41|37.2|37.46|37.25|37.46|37.25|37.41|37.2|11
1757364900000|2025-09-08 20:55:00|37.45|37.24|37.49|37.28|37.5|37.29|37.45|37.24|29
1757365200000|2025-09-08 21:00:00|37.48|37.27|37.46|37.25|37.48|37.27|37.44|37.23|35
1757365500000|2025-09-08 21:05:00|37.47|37.26|37.47|37.26|37.47|37.26|37.43|37.22|17
1757365800000|2025-09-08 21:10:00|37.48|37.27|37.5|37.29|37.5|37.29|37.44|37.23|17
1757366100000|2025-09-08 21:15:00|37.51|37.3|37.6|37.39|37.6|37.39|37.5|37.29|38
1757366400000|2025-09-08 21:20:00|37.59|37.38|37.64|37.43|37.64|37.43|37.59|37.38|12
1757366700000|2025-09-08 21:25:00|37.65|37.44|37.68|37.47|37.69|37.48|37.65|37.44|16
1757367000000|2025-09-08 21:30:00|37.67|37.46|37.69|37.48|37.69|37.48|37.67|37.46|9
1757367300000|2025-09-08 21:35:00|37.7|37.49|37.74|37.53|37.74|37.53|37.7|37.49|21
1757367600000|2025-09-08 21:40:00|37.73|37.52|37.69|37.48|37.74|37.53|37.69|37.48|13
1757367900000|2025-09-08 21:45:00|37.7|37.49|37.7|37.49|37.7|37.49|37.69|37.48|15
1757368200000|2025-09-08 21:50:00|37.71|37.5|37.76|37.55|37.76|37.55|37.71|37.5|8
1757368500000|2025-09-08 21:55:00|37.77|37.56|37.76|37.55|37.77|37.56|37.75|37.54|10
1757368800000|2025-09-08 22:00:00|37.81|37.6|37.79|37.58|37.85|37.64|37.79|37.58|24
1757369100000|2025-09-08 22:05:00|37.8|37.59|37.86|37.65|37.86|37.65|37.8|37.59|15
1757369400000|2025-09-08 22:10:00|37.9|37.69|37.87|37.66|37.94|37.73|37.87|37.66|16
1757369700000|2025-09-08 22:15:00|37.88|37.67|37.9|37.69|37.93|37.72|37.87|37.66|24
1757370000000|2025-09-08 22:20:00|37.91|37.7|37.92|37.71|37.94|37.73|37.88|37.67|36
1757370300000|2025-09-08 22:25:00|37.91|37.7|37.93|37.72|37.94|37.73|37.89|37.68|26
1757370600000|2025-09-08 22:30:00|37.92|37.71|37.96|37.75|37.96|37.75|37.91|37.7|44
1757370900000|2025-09-08 22:35:00|37.95|37.74|37.91|37.7|37.95|37.74|37.89|37.68|35
1757371200000|2025-09-08 22:40:00|37.92|37.71|37.92|37.71|37.94|37.73|37.91|37.7|24
1757371500000|2025-09-08 22:45:00|37.91|37.7|37.9|37.69|37.92|37.71|37.88|37.67|36
1757371800000|2025-09-08 22:50:00|37.89|37.68|37.87|37.66|37.89|37.68|37.85|37.64|19
1757372100000|2025-09-08 22:55:00|37.88|37.67|37.91|37.7|37.91|37.7|37.87|37.66|18
1757372400000|2025-09-08 23:00:00|37.92|37.71|37.89|37.68|37.93|37.72|37.87|37.66|12
1757372700000|2025-09-08 23:05:00|37.92|37.71|37.99|37.78|38|37.79|37.92|37.71|27
1757373000000|2025-09-08 23:10:00|38|37.79|37.93|37.72|38|37.79|37.93|37.72|29
1757373300000|2025-09-08 23:15:00|37.94|37.73|37.94|37.73|37.97|37.76|37.9|37.69|17
1757373600000|2025-09-08 23:20:00|37.95|37.74|37.9|37.69|37.96|37.75|37.9|37.69|16
1757373900000|2025-09-08 23:25:00|37.89|37.68|37.78|37.57|37.9|37.69|37.78|37.57|17
1757374200000|2025-09-08 23:30:00|37.79|37.58|37.77|37.56|37.81|37.6|37.76|37.55|25
1757374500000|2025-09-08 23:35:00|37.78|37.57|37.82|37.61|37.83|37.62|37.78|37.57|9
1757374800000|2025-09-08 23:40:00|37.83|37.62|37.81|37.6|37.83|37.62|37.78|37.57|15
1757375100000|2025-09-08 23:45:00|37.8|37.59|37.9|37.69|37.9|37.69|37.79|37.58|19
1757375400000|2025-09-08 23:50:00|37.89|37.68|37.91|37.7|37.91|37.7|37.87|37.66|20
1757375700000|2025-09-08 23:55:00|37.9|37.69|37.87|37.66|37.9|37.69|37.86|37.65|14
1757376000000|2025-09-09 00:00:00|37.88|37.67|38|37.79|38.02|37.81|37.87|37.66|36
1757376300000|2025-09-09 00:05:00|38.01|37.8|38.06|37.85|38.09|37.88|37.98|37.77|55
1757376600000|2025-09-09 00:10:00|38.05|37.84|37.93|37.72|38.06|37.85|37.85|37.64|63
1757376900000|2025-09-09 00:15:00|37.94|37.73|37.83|37.62|38|37.79|37.78|37.57|69
1757377200000|2025-09-09 00:20:00|37.82|37.61|37.78|37.57|37.86|37.65|37.75|37.54|57
1757377500000|2025-09-09 00:25:00|37.77|37.56|37.74|37.53|37.78|37.57|37.71|37.5|51
1757377800000|2025-09-09 00:30:00|37.73|37.52|37.64|37.43|37.73|37.52|37.55|37.34|84
1757378100000|2025-09-09 00:35:00|37.65|37.44|37.56|37.35|37.66|37.45|37.55|37.34|61
1757378400000|2025-09-09 00:40:00|37.55|37.34|37.59|37.38|37.6|37.39|37.54|37.33|28
1757378700000|2025-09-09 00:45:00|37.6|37.39|37.63|37.42|37.68|37.47|37.53|37.32|102
1757379000000|2025-09-09 00:50:00|37.62|37.41|37.61|37.4|37.63|37.42|37.58|37.37|35
1757379300000|2025-09-09 00:55:00|37.6|37.39|37.7|37.49|37.7|37.49|37.58|37.37|32
1757379600000|2025-09-09 01:00:00|37.69|37.48|37.73|37.52|37.76|37.55|37.69|37.48|46
1757379900000|2025-09-09 01:05:00|37.72|37.51|37.76|37.55|37.86|37.65|37.72|37.51|68
1757380200000|2025-09-09 01:10:00|37.75|37.54|37.73|37.52|37.78|37.57|37.71|37.5|31
1757380500000|2025-09-09 01:15:00|37.72|37.51|37.65|37.44|37.72|37.51|37.61|37.4|46
1757380800000|2025-09-09 01:20:00|37.64|37.43|37.6|37.39|37.66|37.45|37.6|37.39|61
1757381100000|2025-09-09 01:25:00|37.58|37.37|37.57|37.36|37.6|37.39|37.54|37.33|72
1757381400000|2025-09-09 01:30:00|37.56|37.35|37.54|37.33|37.59|37.38|37.53|37.32|57
1757381700000|2025-09-09 01:35:00|37.55|37.34|37.55|37.34|37.56|37.35|37.53|37.32|69
1757382000000|2025-09-09 01:40:00|37.56|37.35|37.66|37.45|37.66|37.45|37.55|37.34|24
1757382300000|2025-09-09 01:45:00|37.65|37.44|37.59|37.38|37.66|37.45|37.58|37.37|49
1757382600000|2025-09-09 01:50:00|37.62|37.41|37.67|37.46|37.68|37.47|37.62|37.41|24
1757382900000|2025-09-09 01:55:00|37.66|37.45|37.65|37.44|37.66|37.45|37.63|37.42|24
1757383200000|2025-09-09 02:00:00|37.66|37.45|37.64|37.43|37.68|37.47|37.62|37.41|21
1757383500000|2025-09-09 02:05:00|37.65|37.44|37.61|37.4|37.65|37.44|37.59|37.38|35
1757383800000|2025-09-09 02:10:00|37.6|37.39|37.56|37.35|37.61|37.4|37.56|37.35|25
1757384100000|2025-09-09 02:15:00|37.55|37.34|37.59|37.38|37.6|37.39|37.55|37.34|30
1757384400000|2025-09-09 02:20:00|37.58|37.37|37.55|37.34|37.58|37.37|37.48|37.27|41
1757384700000|2025-09-09 02:25:00|37.54|37.33|37.48|37.27|37.54|37.33|37.47|37.26|59
1757385000000|2025-09-09 02:30:00|37.49|37.28|37.46|37.25|37.54|37.33|37.44|37.23|95
1757385300000|2025-09-09 02:35:00|37.47|37.26|37.52|37.31|37.57|37.36|37.47|37.26|28
1757385600000|2025-09-09 02:40:00|37.51|37.3|37.49|37.28|37.56|37.35|37.49|37.28|33
1757385900000|2025-09-09 02:45:00|37.48|37.27|37.36|37.15|37.48|37.27|37.32|37.11|44
1757386200000|2025-09-09 02:50:00|37.35|37.14|37.31|37.1|37.36|37.15|37.28|37.07|60
1757386500000|2025-09-09 02:55:00|37.32|37.11|37.29|37.08|37.33|37.12|37.28|37.07|37
1757386800000|2025-09-09 03:00:00|37.28|37.07|37.31|37.1|37.32|37.11|37.26|37.05|60
1757387100000|2025-09-09 03:05:00|37.32|37.11|37.27|37.06|37.32|37.11|37.26|37.05|42
1757387400000|2025-09-09 03:10:00|37.28|37.07|37.33|37.12|37.37|37.16|37.28|37.07|21
1757387700000|2025-09-09 03:15:00|37.32|37.11|37.33|37.12|37.35|37.14|37.31|37.1|34
1757388000000|2025-09-09 03:20:00|37.32|37.11|37.27|37.06|37.32|37.11|37.26|37.05|18
1757388300000|2025-09-09 03:25:00|37.26|37.05|37.42|37.21|37.42|37.21|37.25|37.04|23
1757388600000|2025-09-09 03:30:00|37.43|37.22|37.38|37.17|37.46|37.25|37.37|37.16|35
1757388900000|2025-09-09 03:35:00|37.37|37.16|37.35|37.14|37.38|37.17|37.34|37.13|27
1757389200000|2025-09-09 03:40:00|37.34|37.13|37.43|37.22|37.46|37.25|37.34|37.13|41
1757389500000|2025-09-09 03:45:00|37.42|37.21|37.44|37.23|37.46|37.25|37.39|37.18|38
1757389800000|2025-09-09 03:50:00|37.43|37.22|37.52|37.31|37.53|37.32|37.43|37.22|19
1757390100000|2025-09-09 03:55:00|37.51|37.3|37.61|37.4|37.62|37.41|37.51|37.3|14
1757390400000|2025-09-09 04:00:00|37.6|37.39|37.57|37.36|37.61|37.4|37.51|37.3|27
1757390700000|2025-09-09 04:05:00|37.56|37.35|37.57|37.36|37.61|37.4|37.55|37.34|30
1757391000000|2025-09-09 04:10:00|37.56|37.35|37.52|37.31|37.62|37.41|37.51|37.3|51
1757391300000|2025-09-09 04:15:00|37.51|37.3|37.62|37.41|37.62|37.41|37.51|37.3|27
1757391600000|2025-09-09 04:20:00|37.61|37.4|37.67|37.46|37.73|37.52|37.6|37.39|58
1757391900000|2025-09-09 04:25:00|37.68|37.47|37.7|37.49|37.72|37.51|37.66|37.45|30
1757392200000|2025-09-09 04:30:00|37.69|37.48|37.7|37.49|37.73|37.52|37.69|37.48|43
1757392500000|2025-09-09 04:35:00|37.73|37.52|37.7|37.49|37.76|37.55|37.69|37.48|26
1757392800000|2025-09-09 04:40:00|37.71|37.5|37.68|37.47|37.72|37.51|37.67|37.46|26
1757393100000|2025-09-09 04:45:00|37.67|37.46|37.68|37.47|37.7|37.49|37.67|37.46|28
1757393400000|2025-09-09 04:50:00|37.67|37.46|37.76|37.55|37.79|37.58|37.67|37.46|23
1757393700000|2025-09-09 04:55:00|37.75|37.54|37.77|37.56|37.8|37.59|37.7|37.49|61
1757394000000|2025-09-09 05:00:00|37.76|37.55|37.72|37.51|37.77|37.56|37.72|37.51|46
1757394300000|2025-09-09 05:05:00|37.73|37.52|37.65|37.44|37.74|37.53|37.65|37.44|21
1757394600000|2025-09-09 05:10:00|37.63|37.42|37.6|37.39|37.64|37.43|37.57|37.36|16
1757394900000|2025-09-09 05:15:00|37.62|37.41|37.55|37.34|37.62|37.41|37.53|37.32|34
1757395200000|2025-09-09 05:20:00|37.56|37.35|37.54|37.33|37.61|37.4|37.53|37.32|24
1757395500000|2025-09-09 05:25:00|37.53|37.32|37.56|37.35|37.56|37.35|37.53|37.32|31
1757395800000|2025-09-09 05:30:00|37.57|37.36|37.57|37.36|37.59|37.38|37.54|37.33|33
1757396100000|2025-09-09 05:35:00|37.56|37.35|37.53|37.32|37.57|37.36|37.52|37.31|26
1757396400000|2025-09-09 05:40:00|37.54|37.33|37.58|37.37|37.58|37.37|37.52|37.31|31
1757396700000|2025-09-09 05:45:00|37.59|37.38|37.6|37.39|37.6|37.39|37.56|37.35|16
1757397000000|2025-09-09 05:50:00|37.59|37.38|37.62|37.41|37.62|37.41|37.57|37.36|12
1757397300000|2025-09-09 05:55:00|37.63|37.42|37.69|37.48|37.69|37.48|37.63|37.42|11
1757397600000|2025-09-09 06:00:00|37.7|37.49|37.76|37.55|37.8|37.59|37.66|37.45|67
1757397900000|2025-09-09 06:05:00|37.78|37.57|37.86|37.65|37.91|37.7|37.76|37.55|97
1757398200000|2025-09-09 06:10:00|37.87|37.66|37.94|37.73|37.96|37.75|37.87|37.66|57
1757398500000|2025-09-09 06:15:00|37.95|37.74|38.02|37.81|38.1|37.89|37.94|37.73|78
1757398800000|2025-09-09 06:20:00|38.01|37.8|38.01|37.8|38.07|37.86|37.98|37.77|49
1757399100000|2025-09-09 06:25:00|38.02|37.81|38.04|37.83|38.05|37.84|37.97|37.76|43
1757399400000|2025-09-09 06:30:00|38.05|37.84|38.12|37.91|38.13|37.92|38.03|37.82|64
1757399700000|2025-09-09 06:35:00|38.11|37.9|38.12|37.91|38.13|37.92|38.07|37.86|74
1757400000000|2025-09-09 06:40:00|38.11|37.9|38.09|37.88|38.14|37.93|38.09|37.88|27
1757400300000|2025-09-09 06:45:00|38.08|37.87|38.12|37.91|38.17|37.96|38.08|37.87|50
1757400600000|2025-09-09 06:50:00|38.13|37.92|38.09|37.88|38.18|37.97|38.09|37.88|40
1757400900000|2025-09-09 06:55:00|38.08|37.87|37.87|37.66|38.09|37.88|37.86|37.65|49
1757401200000|2025-09-09 07:00:00|37.86|37.65|38.27|38.06|38.27|38.06|37.82|37.61|127
1757401500000|2025-09-09 07:05:00|38.28|38.07|38.32|38.11|38.33|38.12|38.28|38.07|50
1757401800000|2025-09-09 07:10:00|38.33|38.12|38.42|38.21|38.46|38.25|38.33|38.12|108
1757402100000|2025-09-09 07:15:00|38.43|38.22|38.62|38.41|38.63|38.42|38.43|38.22|114
1757402400000|2025-09-09 07:20:00|38.61|38.4|38.63|38.42|38.64|38.43|38.57|38.36|88
1757402700000|2025-09-09 07:25:00|38.62|38.41|38.74|38.53|38.74|38.53|38.61|38.4|152
1757403000000|2025-09-09 07:30:00|38.73|38.52|38.6|38.39|38.73|38.52|38.59|38.38|112
1757403300000|2025-09-09 07:35:00|38.59|38.38|38.5|38.29|38.67|38.46|38.48|38.27|74
1757403600000|2025-09-09 07:40:00|38.51|38.3|38.4|38.19|38.55|38.34|38.4|38.19|80
1757403900000|2025-09-09 07:45:00|38.39|38.18|38.43|38.22|38.44|38.23|38.31|38.1|58
1757404200000|2025-09-09 07:50:00|38.42|38.21|38.5|38.29|38.53|38.32|38.42|38.21|49
1757404500000|2025-09-09 07:55:00|38.49|38.28|38.58|38.37|38.58|38.37|38.47|38.26|34
1757404800000|2025-09-09 08:00:00|38.57|38.36|38.57|38.36|38.67|38.46|38.54|38.33|111
1757405100000|2025-09-09 08:05:00|38.58|38.37|38.61|38.4|38.68|38.47|38.53|38.32|84
1757405400000|2025-09-09 08:10:00|38.6|38.39|38.67|38.46|38.7|38.49|38.6|38.39|57
1757405700000|2025-09-09 08:15:00|38.68|38.47|38.59|38.38|38.7|38.49|38.54|38.33|82
1757406000000|2025-09-09 08:20:00|38.6|38.39|38.6|38.39|38.61|38.4|38.56|38.35|61
1757406300000|2025-09-09 08:25:00|38.59|38.38|38.67|38.46|38.7|38.49|38.59|38.38|107
1757406600000|2025-09-09 08:30:00|38.66|38.45|38.71|38.5|38.77|38.56|38.66|38.45|57
1757406900000|2025-09-09 08:35:00|38.72|38.51|38.74|38.53|38.74|38.53|38.69|38.48|45
1757407200000|2025-09-09 08:40:00|38.73|38.52|38.74|38.53|38.75|38.54|38.71|38.5|27
1757407500000|2025-09-09 08:45:00|38.73|38.52|38.62|38.41|38.75|38.54|38.58|38.37|90
1757407800000|2025-09-09 08:50:00|38.61|38.4|38.64|38.43|38.7|38.49|38.6|38.39|55
1757408100000|2025-09-09 08:55:00|38.63|38.42|38.73|38.52|38.73|38.52|38.62|38.41|33
1757408400000|2025-09-09 09:00:00|38.74|38.53|38.68|38.47|38.77|38.56|38.65|38.44|71
1757408700000|2025-09-09 09:05:00|38.69|38.48|38.67|38.46|38.73|38.52|38.65|38.44|26
1757409000000|2025-09-09 09:10:00|38.68|38.47|38.69|38.48|38.72|38.51|38.67|38.46|23
1757409300000|2025-09-09 09:15:00|38.71|38.5|38.76|38.55|38.77|38.56|38.71|38.5|35
1757409600000|2025-09-09 09:20:00|38.75|38.54|38.71|38.5|38.78|38.57|38.68|38.47|39
1757409900000|2025-09-09 09:25:00|38.7|38.49|38.7|38.49|38.73|38.52|38.68|38.47|50
1757410200000|2025-09-09 09:30:00|38.69|38.48|38.67|38.46|38.71|38.5|38.67|38.46|43
1757410500000|2025-09-09 09:35:00|38.64|38.43|38.57|38.36|38.65|38.44|38.56|38.35|48
1757410800000|2025-09-09 09:40:00|38.56|38.35|38.55|38.34|38.61|38.4|38.51|38.3|53
1757411100000|2025-09-09 09:45:00|38.56|38.35|38.51|38.3|38.57|38.36|38.51|38.3|42
1757411400000|2025-09-09 09:50:00|38.52|38.31|38.47|38.26|38.52|38.31|38.46|38.25|24
1757411700000|2025-09-09 09:55:00|38.46|38.25|38.44|38.23|38.47|38.26|38.42|38.21|30
1757412000000|2025-09-09 10:00:00|38.43|38.22|38.41|38.2|38.44|38.23|38.38|38.17|26
1757412300000|2025-09-09 10:05:00|38.42|38.21|38.51|38.3|38.52|38.31|38.41|38.2|41
1757412600000|2025-09-09 10:10:00|38.5|38.29|38.55|38.34|38.62|38.41|38.49|38.28|46
1757412900000|2025-09-09 10:15:00|38.56|38.35|38.53|38.32|38.57|38.36|38.52|38.31|40
1757413200000|2025-09-09 10:20:00|38.54|38.33|38.47|38.26|38.55|38.34|38.46|38.25|53
1757413500000|2025-09-09 10:25:00|38.46|38.25|38.39|38.18|38.48|38.27|38.39|38.18|36
1757413800000|2025-09-09 10:30:00|38.38|38.17|38.34|38.13|38.4|38.19|38.32|38.11|74
1757414100000|2025-09-09 10:35:00|38.35|38.14|38.34|38.13|38.37|38.16|38.32|38.11|32
1757414400000|2025-09-09 10:40:00|38.33|38.12|38.35|38.14|38.39|38.18|38.32|38.11|32
1757414700000|2025-09-09 10:45:00|38.34|38.13|38.35|38.14|38.36|38.15|38.3|38.09|30
1757415000000|2025-09-09 10:50:00|38.34|38.13|38.3|38.09|38.35|38.14|38.27|38.06|29
1757415300000|2025-09-09 10:55:00|38.29|38.08|38.32|38.11|38.35|38.14|38.29|38.08|24
1757415600000|2025-09-09 11:00:00|38.31|38.1|38.35|38.14|38.35|38.14|38.29|38.08|19
1757415900000|2025-09-09 11:05:00|38.36|38.15|38.48|38.27|38.48|38.27|38.36|38.15|32
1757416200000|2025-09-09 11:10:00|38.46|38.25|38.38|38.17|38.47|38.26|38.37|38.16|29
1757416500000|2025-09-09 11:15:00|38.37|38.16|38.3|38.09|38.38|38.17|38.29|38.08|28
1757416800000|2025-09-09 11:20:00|38.31|38.1|38.38|38.17|38.4|38.19|38.27|38.06|33
1757417100000|2025-09-09 11:25:00|38.39|38.18|38.38|38.17|38.4|38.19|38.34|38.13|23
1757417400000|2025-09-09 11:30:00|38.39|38.18|38.32|38.11|38.39|38.18|38.3|38.09|26
1757417700000|2025-09-09 11:35:00|38.31|38.1|38.32|38.11|38.33|38.12|38.29|38.08|30
1757418000000|2025-09-09 11:40:00|38.34|38.13|38.3|38.09|38.38|38.17|38.27|38.06|28
1757418300000|2025-09-09 11:45:00|38.31|38.1|38.3|38.09|38.34|38.13|38.29|38.08|16
1757418600000|2025-09-09 11:50:00|38.29|38.08|38.3|38.09|38.35|38.14|38.29|38.08|23
1757418900000|2025-09-09 11:55:00|38.29|38.08|38.28|38.07|38.31|38.1|38.27|38.06|10
1757419200000|2025-09-09 12:00:00|38.29|38.08|38.28|38.07|38.3|38.09|38.16|37.95|46
1757419500000|2025-09-09 12:05:00|38.27|38.06|38.46|38.25|38.46|38.25|38.27|38.06|86
1757419800000|2025-09-09 12:10:00|38.47|38.26|38.59|38.38|38.63|38.42|38.46|38.25|83
1757420100000|2025-09-09 12:15:00|38.6|38.39|38.58|38.37|38.66|38.45|38.53|38.32|42
1757420400000|2025-09-09 12:20:00|38.59|38.38|38.56|38.35|38.65|38.44|38.56|38.35|40
1757420700000|2025-09-09 12:25:00|38.55|38.34|38.52|38.31|38.57|38.36|38.51|38.3|34
1757421000000|2025-09-09 12:30:00|38.53|38.32|38.32|38.11|38.54|38.33|38.32|38.11|80
1757421300000|2025-09-09 12:35:00|38.31|38.1|38.31|38.1|38.4|38.19|38.27|38.06|88
1757421600000|2025-09-09 12:40:00|38.3|38.09|38.15|37.94|38.32|38.11|38.15|37.94|66
1757421900000|2025-09-09 12:45:00|38.16|37.95|38.23|38.02|38.26|38.05|38.15|37.94|60
1757422200000|2025-09-09 12:50:00|38.22|38.01|38.25|38.04|38.26|38.05|38.19|37.98|50
1757422500000|2025-09-09 12:55:00|38.26|38.05|38.18|37.97|38.27|38.06|38.17|37.96|51
1757422800000|2025-09-09 13:00:00|38.17|37.96|38.07|37.86|38.24|38.03|38.05|37.84|71
1757423100000|2025-09-09 13:05:00|38.09|37.88|38.11|37.9|38.15|37.94|38.03|37.82|110
1757423400000|2025-09-09 13:10:00|38.1|37.89|38.3|38.09|38.3|38.09|38.05|37.84|64
1757423700000|2025-09-09 13:15:00|38.27|38.06|38.14|37.93|38.28|38.07|38.11|37.9|47
1757424000000|2025-09-09 13:20:00|38.15|37.94|38.15|37.94|38.2|37.99|38.08|37.87|64
1757424300000|2025-09-09 13:25:00|38.16|37.95|38.29|38.08|38.3|38.09|38.16|37.95|58
1757424600000|2025-09-09 13:30:00|38.28|38.07|38.2|37.99|38.34|38.13|38.19|37.98|113
1757424900000|2025-09-09 13:35:00|38.21|38|38.17|37.96|38.26|38.05|38.14|37.93|122
1757425200000|2025-09-09 13:40:00|38.18|37.97|38.27|38.06|38.3|38.09|38.18|37.97|63
1757425500000|2025-09-09 13:45:00|38.28|38.07|38.24|38.03|38.34|38.13|38.23|38.02|78
1757425800000|2025-09-09 13:50:00|38.23|38.02|38.22|38.01|38.3|38.09|38.2|37.99|81
1757426100000|2025-09-09 13:55:00|38.21|38|38.19|37.98|38.26|38.05|38.18|37.97|52
1757426400000|2025-09-09 14:00:00|38.2|37.99|37.96|37.75|38.28|38.07|37.85|37.64|301
1757426700000|2025-09-09 14:05:00|37.97|37.76|37.96|37.75|38.05|37.84|37.87|37.66|175
1757427000000|2025-09-09 14:10:00|37.95|37.74|38.18|37.97|38.2|37.99|37.95|37.74|84
1757427300000|2025-09-09 14:15:00|38.17|37.96|38.06|37.85|38.17|37.96|37.99|37.78|102
1757427600000|2025-09-09 14:20:00|38.05|37.84|37.88|37.67|38.07|37.86|37.86|37.65|110
1757427900000|2025-09-09 14:25:00|37.87|37.66|37.95|37.74|37.98|37.77|37.83|37.62|75
1757428200000|2025-09-09 14:30:00|37.94|37.73|37.55|37.34|37.94|37.73|37.52|37.31|95
1757428500000|2025-09-09 14:35:00|37.57|37.36|37.69|37.48|37.7|37.49|37.44|37.23|153
1757428800000|2025-09-09 14:40:00|37.68|37.47|37.53|37.32|37.68|37.47|37.53|37.32|66
1757429100000|2025-09-09 14:45:00|37.54|37.33|37.59|37.38|37.66|37.45|37.53|37.32|84
1757429400000|2025-09-09 14:50:00|37.58|37.37|37.66|37.45|37.66|37.45|37.5|37.29|74
1757429700000|2025-09-09 14:55:00|37.67|37.46|37.62|37.41|37.67|37.46|37.61|37.4|57
1757430000000|2025-09-09 15:00:00|37.61|37.4|37.59|37.38|37.69|37.48|37.56|37.35|131
1757430300000|2025-09-09 15:05:00|37.58|37.37|37.56|37.35|37.61|37.4|37.53|37.32|100
1757430600000|2025-09-09 15:10:00|37.55|37.34|37.49|37.28|37.55|37.34|37.48|37.27|88
1757430900000|2025-09-09 15:15:00|37.5|37.29|37.43|37.22|37.58|37.37|37.42|37.21|79
1757431200000|2025-09-09 15:20:00|37.44|37.23|37.49|37.28|37.49|37.28|37.42|37.21|85
1757431500000|2025-09-09 15:25:00|37.48|37.27|37.43|37.22|37.49|37.28|37.42|37.21|61
1757431800000|2025-09-09 15:30:00|37.44|37.23|37.4|37.19|37.47|37.26|37.33|37.12|101
1757432100000|2025-09-09 15:35:00|37.39|37.18|37.24|37.03|37.4|37.19|37.21|37|110
1757432400000|2025-09-09 15:40:00|37.23|37.02|37.19|36.98|37.24|37.03|37.17|36.96|68
1757432700000|2025-09-09 15:45:00|37.18|36.97|37.19|36.98|37.24|37.03|37.17|36.96|95
1757433000000|2025-09-09 15:50:00|37.2|36.99|37.38|37.17|37.39|37.18|37.16|36.95|64
1757433300000|2025-09-09 15:55:00|37.37|37.16|37.36|37.15|37.38|37.17|37.34|37.13|83
1757433600000|2025-09-09 16:00:00|37.35|37.14|37.4|37.19|37.42|37.21|37.35|37.14|41
1757433900000|2025-09-09 16:05:00|37.39|37.18|37.35|37.14|37.4|37.19|37.34|37.13|42
1757434200000|2025-09-09 16:10:00|37.34|37.13|37.37|37.16|37.37|37.16|37.31|37.1|43
1757434500000|2025-09-09 16:15:00|37.36|37.15|37.33|37.12|37.41|37.2|37.32|37.11|46
1757434800000|2025-09-09 16:20:00|37.32|37.11|37.26|37.05|37.32|37.11|37.21|37|57
1757435100000|2025-09-09 16:25:00|37.27|37.06|37.2|36.99|37.27|37.06|37.19|36.98|26
1757435400000|2025-09-09 16:30:00|37.19|36.98|37.3|37.09|37.31|37.1|37.19|36.98|49
1757435700000|2025-09-09 16:35:00|37.32|37.11|37.26|37.05|37.32|37.11|37.25|37.04|29
1757436000000|2025-09-09 16:40:00|37.25|37.04|37.22|37.01|37.26|37.05|37.22|37.01|40
1757436300000|2025-09-09 16:45:00|37.23|37.02|37.19|36.98|37.24|37.03|37.19|36.98|13
1757436600000|2025-09-09 16:50:00|37.2|36.99|37.2|36.99|37.21|37|37.18|36.97|23
1757436900000|2025-09-09 16:55:00|37.19|36.98|37.23|37.02|37.24|37.03|37.19|36.98|15
1757437200000|2025-09-09 17:00:00|37.24|37.03|37.35|37.14|37.35|37.14|37.22|37.01|31
1757437500000|2025-09-09 17:05:00|37.34|37.13|37.44|37.23|37.44|37.23|37.34|37.13|19
1757437800000|2025-09-09 17:10:00|37.45|37.24|37.48|37.27|37.48|37.27|37.43|37.22|17
1757438100000|2025-09-09 17:15:00|37.47|37.26|37.36|37.15|37.52|37.31|37.36|37.15|38
1757438400000|2025-09-09 17:20:00|37.37|37.16|37.3|37.09|37.37|37.16|37.28|37.07|50
1757438700000|2025-09-09 17:25:00|37.31|37.1|37.27|37.06|37.33|37.12|37.26|37.05|25
1757439000000|2025-09-09 17:30:00|37.26|37.05|37.27|37.06|37.32|37.11|37.26|37.05|35
1757439300000|2025-09-09 17:35:00|37.26|37.05|37.23|37.02|37.27|37.06|37.21|37|52
1757439600000|2025-09-09 17:40:00|37.24|37.03|37.29|37.08|37.3|37.09|37.24|37.03|27
1757439900000|2025-09-09 17:45:00|37.3|37.09|37.3|37.09|37.32|37.11|37.26|37.05|35
1757440200000|2025-09-09 17:50:00|37.29|37.08|37.25|37.04|37.3|37.09|37.25|37.04|37
1757440500000|2025-09-09 17:55:00|37.26|37.05|37.27|37.06|37.27|37.06|37.23|37.02|9
1757440800000|2025-09-09 18:00:00|37.28|37.07|37.25|37.04|37.3|37.09|37.21|37|32
1757441100000|2025-09-09 18:05:00|37.24|37.03|37.24|37.03|37.27|37.06|37.22|37.01|30
1757441400000|2025-09-09 18:10:00|37.23|37.02|37.24|37.03|37.24|37.03|37.19|36.98|30
1757441700000|2025-09-09 18:15:00|37.26|37.05|37.33|37.12|37.34|37.13|37.25|37.04|43
1757442000000|2025-09-09 18:20:00|37.34|37.13|37.39|37.18|37.39|37.18|37.33|37.12|22
1757442300000|2025-09-09 18:25:00|37.41|37.2|37.46|37.25|37.48|37.27|37.4|37.19|24
1757442600000|2025-09-09 18:30:00|37.45|37.24|37.42|37.21|37.45|37.24|37.38|37.17|28
1757442900000|2025-09-09 18:35:00|37.41|37.2|37.35|37.14|37.41|37.2|37.35|37.14|33
1757443200000|2025-09-09 18:40:00|37.36|37.15|37.39|37.18|37.43|37.22|37.36|37.15|43
1757443500000|2025-09-09 18:45:00|37.4|37.19|37.37|37.16|37.41|37.2|37.37|37.16|16
1757443800000|2025-09-09 18:50:00|37.36|37.15|37.42|37.21|37.44|37.23|37.36|37.15|23
1757444100000|2025-09-09 18:55:00|37.43|37.22|37.44|37.23|37.45|37.24|37.43|37.22|30
1757444400000|2025-09-09 19:00:00|37.45|37.24|37.45|37.24|37.47|37.26|37.42|37.21|34
1757444700000|2025-09-09 19:05:00|37.46|37.25|37.45|37.24|37.48|37.27|37.44|37.23|45
1757445000000|2025-09-09 19:10:00|37.44|37.23|37.43|37.22|37.47|37.26|37.43|37.22|18
1757445300000|2025-09-09 19:15:00|37.42|37.21|37.41|37.2|37.42|37.21|37.38|37.17|10
1757445600000|2025-09-09 19:20:00|37.42|37.21|37.44|37.23|37.45|37.24|37.4|37.19|28
1757445900000|2025-09-09 19:25:00|37.45|37.24|37.49|37.28|37.5|37.29|37.45|37.24|23
1757446200000|2025-09-09 19:30:00|37.5|37.29|37.49|37.28|37.5|37.29|37.47|37.26|17
1757446500000|2025-09-09 19:35:00|37.5|37.29|37.44|37.23|37.5|37.29|37.44|37.23|17
1757446800000|2025-09-09 19:40:00|37.43|37.22|37.4|37.19|37.43|37.22|37.39|37.18|22
1757447100000|2025-09-09 19:45:00|37.41|37.2|37.43|37.22|37.43|37.22|37.4|37.19|5
1757447400000|2025-09-09 19:50:00|37.45|37.24|37.44|37.23|37.48|37.27|37.44|37.23|10
1757447700000|2025-09-09 19:55:00|37.45|37.24|37.38|37.17|37.45|37.24|37.38|37.17|13
1757448000000|2025-09-09 20:00:00|37.39|37.18|37.36|37.15|37.39|37.18|37.35|37.14|39
1757448300000|2025-09-09 20:05:00|37.35|37.14|37.37|37.16|37.39|37.18|37.35|37.14|37
1757448600000|2025-09-09 20:10:00|37.38|37.17|37.37|37.16|37.38|37.17|37.33|37.12|12
1757448900000|2025-09-09 20:15:00|37.38|37.17|37.36|37.15|37.4|37.19|37.34|37.13|18
1757449200000|2025-09-09 20:20:00|37.35|37.14|37.36|37.15|37.38|37.17|37.35|37.14|18
1757449500000|2025-09-09 20:25:00|37.35|37.14|37.28|37.07|37.35|37.14|37.28|37.07|16
1757449800000|2025-09-09 20:30:00|37.29|37.08|37.32|37.11|37.35|37.14|37.28|37.07|22
1757450100000|2025-09-09 20:35:00|37.33|37.12|37.33|37.12|37.35|37.14|37.32|37.11|15
1757450400000|2025-09-09 20:40:00|37.32|37.11|37.28|37.07|37.32|37.11|37.28|37.07|33
1757450700000|2025-09-09 20:45:00|37.29|37.08|37.35|37.14|37.36|37.15|37.28|37.07|31
1757451000000|2025-09-09 20:50:00|37.36|37.15|37.34|37.13|37.37|37.16|37.33|37.12|23
1757451300000|2025-09-09 20:55:00|37.35|37.14|37.41|37.2|37.44|37.23|37.35|37.14|24
1757451600000|2025-09-09 21:00:00|37.4|37.19|37.42|37.21|37.42|37.21|37.38|37.17|9
1757451900000|2025-09-09 21:05:00|37.43|37.22|37.49|37.28|37.49|37.28|37.42|37.21|11
1757452200000|2025-09-09 21:10:00|37.5|37.29|37.59|37.38|37.6|37.39|37.5|37.29|22
1757452500000|2025-09-09 21:15:00|37.58|37.37|37.5|37.29|37.61|37.4|37.49|37.28|29
1757452800000|2025-09-09 21:20:00|37.49|37.28|37.45|37.24|37.49|37.28|37.43|37.22|17
1757453100000|2025-09-09 21:25:00|37.44|37.23|37.4|37.19|37.44|37.23|37.39|37.18|15
1757453400000|2025-09-09 21:30:00|37.39|37.18|37.45|37.24|37.46|37.25|37.35|37.14|29
1757453700000|2025-09-09 21:35:00|37.44|37.23|37.47|37.26|37.47|37.26|37.43|37.22|8
1757454000000|2025-09-09 21:40:00|37.46|37.25|37.45|37.24|37.47|37.26|37.45|37.24|12
1757454300000|2025-09-09 21:45:00|37.46|37.25|37.47|37.26|37.47|37.26|37.46|37.25|2
1757454600000|2025-09-09 21:50:00|37.48|37.27|37.4|37.19|37.48|37.27|37.4|37.19|11
1757454900000|2025-09-09 21:55:00|37.39|37.18|37.37|37.16|37.4|37.19|37.36|37.15|13
1757455200000|2025-09-09 22:00:00|37.36|37.15|37.32|37.11|37.41|37.2|37.32|37.11|25
1757455500000|2025-09-09 22:05:00|37.31|37.1|37.37|37.16|37.37|37.16|37.27|37.06|17
1757455800000|2025-09-09 22:10:00|37.4|37.19|37.34|37.13|37.4|37.19|37.34|37.13|18
1757456100000|2025-09-09 22:15:00|37.35|37.14|37.34|37.13|37.36|37.15|37.33|37.12|8
1757456400000|2025-09-09 22:20:00|37.33|37.12|37.33|37.12|37.33|37.12|37.3|37.09|7
1757456700000|2025-09-09 22:25:00|37.32|37.11|37.29|37.08|37.32|37.11|37.29|37.08|6
1757457000000|2025-09-09 22:30:00|37.28|37.07|37.33|37.12|37.35|37.14|37.28|37.07|15
1757457300000|2025-09-09 22:35:00|37.34|37.13|37.3|37.09|37.34|37.13|37.3|37.09|11
1757457600000|2025-09-09 22:40:00|37.31|37.1|37.34|37.13|37.35|37.14|37.3|37.09|13
1757457900000|2025-09-09 22:45:00|37.33|37.12|37.32|37.11|37.34|37.13|37.3|37.09|16
1757458200000|2025-09-09 22:50:00|37.31|37.1|37.3|37.09|37.36|37.15|37.3|37.09|15
1757458500000|2025-09-09 22:55:00|37.31|37.1|37.33|37.12|37.33|37.12|37.29|37.08|14
1757458800000|2025-09-09 23:00:00|37.34|37.13|37.3|37.09|37.34|37.13|37.29|37.08|17
1757459100000|2025-09-09 23:05:00|37.29|37.08|37.29|37.08|37.31|37.1|37.25|37.04|27
1757459400000|2025-09-09 23:10:00|37.28|37.07|37.25|37.04|37.31|37.1|37.25|37.04|27
1757459700000|2025-09-09 23:15:00|37.24|37.03|37.22|37.01|37.26|37.05|37.22|37.01|17
1757460000000|2025-09-09 23:20:00|37.23|37.02|37.26|37.05|37.26|37.05|37.2|36.99|14
1757460300000|2025-09-09 23:25:00|37.25|37.04|37.26|37.05|37.26|37.05|37.24|37.03|14
1757460600000|2025-09-09 23:30:00|37.25|37.04|37.21|37|37.27|37.06|37.21|37|13
1757460900000|2025-09-09 23:35:00|37.22|37.01|37.25|37.04|37.27|37.06|37.21|37|22
1757461200000|2025-09-09 23:40:00|37.26|37.05|37.29|37.08|37.29|37.08|37.24|37.03|12
1757461500000|2025-09-09 23:45:00|37.3|37.09|37.28|37.07|37.31|37.1|37.26|37.05|21
1757461800000|2025-09-09 23:50:00|37.29|37.08|37.3|37.09|37.31|37.1|37.29|37.08|12
1757462100000|2025-09-09 23:55:00|37.29|37.08|37.3|37.09|37.3|37.09|37.27|37.06|12
1757462400000|2025-09-10 00:00:00|37.31|37.1|37.37|37.16|37.39|37.18|37.3|37.09|33
1757462700000|2025-09-10 00:05:00|37.36|37.15|37.3|37.09|37.37|37.16|37.3|37.09|21
1757463000000|2025-09-10 00:10:00|37.31|37.1|37.28|37.07|37.31|37.1|37.26|37.05|44
1757463300000|2025-09-10 00:15:00|37.27|37.06|37.18|36.97|37.27|37.06|37.17|36.96|25
1757463600000|2025-09-10 00:20:00|37.17|36.96|37.18|36.97|37.19|36.98|37.16|36.95|18
1757463900000|2025-09-10 00:25:00|37.17|36.96|37.15|36.94|37.19|36.98|37.12|36.91|42
1757464200000|2025-09-10 00:30:00|37.14|36.93|37.17|36.96|37.2|36.99|37.13|36.92|36
1757464500000|2025-09-10 00:35:00|37.16|36.95|37.27|37.06|37.3|37.09|37.15|36.94|41
1757464800000|2025-09-10 00:40:00|37.26|37.05|37.35|37.14|37.36|37.15|37.26|37.05|21
1757465100000|2025-09-10 00:45:00|37.37|37.16|37.34|37.13|37.4|37.19|37.34|37.13|13
1757465400000|2025-09-10 00:50:00|37.33|37.12|37.26|37.05|37.33|37.12|37.26|37.05|26
1757465700000|2025-09-10 00:55:00|37.23|37.02|37.22|37.01|37.23|37.02|37.19|36.98|44
1757466000000|2025-09-10 01:00:00|37.23|37.02|37.21|37|37.27|37.06|37.2|36.99|48
1757466300000|2025-09-10 01:05:00|37.22|37.01|37.23|37.02|37.23|37.02|37.18|36.97|36
1757466600000|2025-09-10 01:10:00|37.22|37.01|37.22|37.01|37.24|37.03|37.2|36.99|15
1757466900000|2025-09-10 01:15:00|37.23|37.02|37.32|37.11|37.34|37.13|37.23|37.02|35
1757467200000|2025-09-10 01:20:00|37.33|37.12|37.33|37.12|37.35|37.14|37.3|37.09|36
1757467500000|2025-09-10 01:25:00|37.35|37.14|37.32|37.11|37.35|37.14|37.32|37.11|28
1757467800000|2025-09-10 01:30:00|37.33|37.12|37.39|37.18|37.39|37.18|37.31|37.1|41
1757468100000|2025-09-10 01:35:00|37.4|37.19|37.35|37.14|37.41|37.2|37.35|37.14|38
1757468400000|2025-09-10 01:40:00|37.34|37.13|37.36|37.15|37.37|37.16|37.31|37.1|20
1757468700000|2025-09-10 01:45:00|37.37|37.16|37.3|37.09|37.37|37.16|37.3|37.09|28
1757469000000|2025-09-10 01:50:00|37.31|37.1|37.3|37.09|37.34|37.13|37.28|37.07|11
1757469300000|2025-09-10 01:55:00|37.33|37.12|37.36|37.15|37.36|37.15|37.33|37.12|12
1757469600000|2025-09-10 02:00:00|37.37|37.16|37.46|37.25|37.51|37.3|37.37|37.16|39
1757469900000|2025-09-10 02:05:00|37.47|37.26|37.54|37.33|37.55|37.34|37.45|37.24|42
1757470200000|2025-09-10 02:10:00|37.53|37.32|37.54|37.33|37.56|37.35|37.51|37.3|28
1757470500000|2025-09-10 02:15:00|37.53|37.32|37.53|37.32|37.54|37.33|37.49|37.28|25
1757470800000|2025-09-10 02:20:00|37.54|37.33|37.56|37.35|37.58|37.37|37.54|37.33|57
1757471100000|2025-09-10 02:25:00|37.57|37.36|37.66|37.45|37.7|37.49|37.57|37.36|43
1757471400000|2025-09-10 02:30:00|37.67|37.46|37.71|37.5|37.71|37.5|37.64|37.43|54
1757471700000|2025-09-10 02:35:00|37.73|37.52|37.65|37.44|37.73|37.52|37.65|37.44|45
1757472000000|2025-09-10 02:40:00|37.66|37.45|37.73|37.52|37.73|37.52|37.66|37.45|25
1757472300000|2025-09-10 02:45:00|37.72|37.51|37.68|37.47|37.74|37.53|37.68|37.47|30
1757472600000|2025-09-10 02:50:00|37.69|37.48|37.67|37.46|37.71|37.5|37.66|37.45|21
1757472900000|2025-09-10 02:55:00|37.65|37.44|37.65|37.44|37.65|37.44|37.61|37.4|24
1757473200000|2025-09-10 03:00:00|37.64|37.43|37.61|37.4|37.65|37.44|37.59|37.38|31
1757473500000|2025-09-10 03:05:00|37.62|37.41|37.55|37.34|37.62|37.41|37.55|37.34|38
1757473800000|2025-09-10 03:10:00|37.56|37.35|37.63|37.42|37.63|37.42|37.55|37.34|29
1757474100000|2025-09-10 03:15:00|37.64|37.43|37.68|37.47|37.69|37.48|37.63|37.42|23
1757474400000|2025-09-10 03:20:00|37.69|37.48|37.7|37.49|37.72|37.51|37.69|37.48|22
1757474700000|2025-09-10 03:25:00|37.69|37.48|37.56|37.35|37.69|37.48|37.55|37.34|35
1757475000000|2025-09-10 03:30:00|37.57|37.36|37.62|37.41|37.65|37.44|37.57|37.36|29
1757475300000|2025-09-10 03:35:00|37.61|37.4|37.59|37.38|37.62|37.41|37.58|37.37|29
1757475600000|2025-09-10 03:40:00|37.58|37.37|37.57|37.36|37.62|37.41|37.57|37.36|22
1757475900000|2025-09-10 03:45:00|37.58|37.37|37.62|37.41|37.63|37.42|37.58|37.37|14
1757476200000|2025-09-10 03:50:00|37.63|37.42|37.64|37.43|37.65|37.44|37.61|37.4|18
1757476500000|2025-09-10 03:55:00|37.65|37.44|37.69|37.48|37.69|37.48|37.64|37.43|6
1757476800000|2025-09-10 04:00:00|37.68|37.47|37.65|37.44|37.69|37.48|37.63|37.42|26
1757477100000|2025-09-10 04:05:00|37.64|37.43|37.62|37.41|37.67|37.46|37.62|37.41|24
1757477400000|2025-09-10 04:10:00|37.63|37.42|37.67|37.46|37.67|37.46|37.63|37.42|6
1757477700000|2025-09-10 04:15:00|37.66|37.45|37.69|37.48|37.73|37.52|37.64|37.43|37
1757478000000|2025-09-10 04:20:00|37.7|37.49|37.67|37.46|37.72|37.51|37.66|37.45|37
1757478300000|2025-09-10 04:25:00|37.66|37.45|37.73|37.52|37.73|37.52|37.66|37.45|52
1757478600000|2025-09-10 04:30:00|37.72|37.51|37.68|37.47|37.75|37.54|37.66|37.45|35
1757478900000|2025-09-10 04:35:00|37.69|37.48|37.61|37.4|37.72|37.51|37.61|37.4|29
1757479200000|2025-09-10 04:40:00|37.62|37.41|37.59|37.38|37.62|37.41|37.58|37.37|22
1757479500000|2025-09-10 04:45:00|37.58|37.37|37.6|37.39|37.61|37.4|37.58|37.37|29
1757479800000|2025-09-10 04:50:00|37.61|37.4|37.64|37.43|37.65|37.44|37.6|37.39|7
1757480100000|2025-09-10 04:55:00|37.63|37.42|37.67|37.46|37.67|37.46|37.63|37.42|12
1757480400000|2025-09-10 05:00:00|37.66|37.45|37.56|37.35|37.66|37.45|37.56|37.35|17
1757480700000|2025-09-10 05:05:00|37.58|37.37|37.52|37.31|37.62|37.41|37.51|37.3|20
1757481000000|2025-09-10 05:10:00|37.55|37.34|37.53|37.32|37.57|37.36|37.52|37.31|31
1757481300000|2025-09-10 05:15:00|37.58|37.37|37.49|37.28|37.58|37.37|37.47|37.26|32
1757481600000|2025-09-10 05:20:00|37.48|37.27|37.51|37.3|37.54|37.33|37.47|37.26|27
1757481900000|2025-09-10 05:25:00|37.52|37.31|37.55|37.34|37.55|37.34|37.5|37.29|16
1757482200000|2025-09-10 05:30:00|37.54|37.33|37.61|37.4|37.61|37.4|37.54|37.33|15
1757482500000|2025-09-10 05:35:00|37.63|37.42|37.64|37.43|37.64|37.43|37.62|37.41|8
1757482800000|2025-09-10 05:40:00|37.63|37.42|37.69|37.48|37.73|37.52|37.63|37.42|41
1757483100000|2025-09-10 05:45:00|37.7|37.49|37.67|37.46|37.7|37.49|37.64|37.43|22
1757483400000|2025-09-10 05:50:00|37.68|37.47|37.53|37.32|37.72|37.51|37.52|37.31|46
1757483700000|2025-09-10 05:55:00|37.54|37.33|37.59|37.38|37.59|37.38|37.5|37.29|27
1757484000000|2025-09-10 06:00:00|37.58|37.37|37.55|37.34|37.58|37.37|37.53|37.32|12
1757484300000|2025-09-10 06:05:00|37.56|37.35|37.5|37.29|37.56|37.35|37.48|37.27|35
1757484600000|2025-09-10 06:10:00|37.49|37.28|37.49|37.28|37.49|37.28|37.45|37.24|22
1757484900000|2025-09-10 06:15:00|37.5|37.29|37.57|37.36|37.58|37.37|37.49|37.28|8
1757485200000|2025-09-10 06:20:00|37.56|37.35|37.56|37.35|37.61|37.4|37.55|37.34|20
1757485500000|2025-09-10 06:25:00|37.55|37.34|37.6|37.39|37.62|37.41|37.54|37.33|14
1757485800000|2025-09-10 06:30:00|37.61|37.4|37.59|37.38|37.64|37.43|37.58|37.37|25
1757486100000|2025-09-10 06:35:00|37.6|37.39|37.63|37.42|37.63|37.42|37.57|37.36|17
1757486400000|2025-09-10 06:40:00|37.64|37.43|37.66|37.45|37.68|37.47|37.64|37.43|18
1757486700000|2025-09-10 06:45:00|37.67|37.46|37.68|37.47|37.72|37.51|37.66|37.45|19
1757487000000|2025-09-10 06:50:00|37.67|37.46|37.67|37.46|37.69|37.48|37.67|37.46|15
1757487300000|2025-09-10 06:55:00|37.66|37.45|37.61|37.4|37.66|37.45|37.59|37.38|16
1757487600000|2025-09-10 07:00:00|37.63|37.42|37.64|37.43|37.65|37.44|37.6|37.39|10
1757487900000|2025-09-10 07:05:00|37.65|37.44|37.62|37.41|37.67|37.46|37.62|37.41|12
1757488200000|2025-09-10 07:10:00|37.67|37.46|37.72|37.51|37.72|37.51|37.67|37.46|19
1757488500000|2025-09-10 07:15:00|37.73|37.52|37.73|37.52|37.76|37.55|37.67|37.46|53
1757488800000|2025-09-10 07:20:00|37.74|37.53|37.82|37.61|37.82|37.61|37.73|37.52|22
1757489100000|2025-09-10 07:25:00|37.83|37.62|37.84|37.63|37.86|37.65|37.8|37.59|41
1757489400000|2025-09-10 07:30:00|37.83|37.62|37.82|37.61|37.88|37.67|37.82|37.61|53
1757489700000|2025-09-10 07:35:00|37.79|37.58|37.76|37.55|37.81|37.6|37.75|37.54|30
1757490000000|2025-09-10 07:40:00|37.75|37.54|37.79|37.58|37.82|37.61|37.74|37.53|21
1757490300000|2025-09-10 07:45:00|37.8|37.59|37.79|37.58|37.83|37.62|37.77|37.56|29
1757490600000|2025-09-10 07:50:00|37.78|37.57|37.82|37.61|37.82|37.61|37.76|37.55|19
1757490900000|2025-09-10 07:55:00|37.83|37.62|37.84|37.63|37.85|37.64|37.8|37.59|28
1757491200000|2025-09-10 08:00:00|37.85|37.64|37.82|37.61|37.88|37.67|37.82|37.61|43
1757491500000|2025-09-10 08:05:00|37.83|37.62|37.89|37.68|37.91|37.7|37.83|37.62|35
1757491800000|2025-09-10 08:10:00|37.88|37.67|37.93|37.72|37.95|37.74|37.88|37.67|68
1757492100000|2025-09-10 08:15:00|37.94|37.73|37.94|37.73|37.95|37.74|37.91|37.7|65
1757492400000|2025-09-10 08:20:00|37.95|37.74|37.88|37.67|37.95|37.74|37.84|37.63|23
1757492700000|2025-09-10 08:25:00|37.89|37.68|37.89|37.68|37.91|37.7|37.87|37.66|31
1757493000000|2025-09-10 08:30:00|37.88|37.67|37.82|37.61|37.89|37.68|37.8|37.59|35
1757493300000|2025-09-10 08:35:00|37.81|37.6|37.86|37.65|37.86|37.65|37.81|37.6|38
1757493600000|2025-09-10 08:40:00|37.87|37.66|37.83|37.62|37.88|37.67|37.82|37.61|35
1757493900000|2025-09-10 08:45:00|37.82|37.61|37.85|37.64|37.86|37.65|37.82|37.61|22
1757494200000|2025-09-10 08:50:00|37.86|37.65|37.81|37.6|37.86|37.65|37.81|37.6|40
1757494500000|2025-09-10 08:55:00|37.8|37.59|37.78|37.57|37.8|37.59|37.78|37.57|17
1757494800000|2025-09-10 09:00:00|37.79|37.58|37.74|37.53|37.8|37.59|37.73|37.52|18
1757495100000|2025-09-10 09:05:00|37.73|37.52|37.71|37.5|37.73|37.52|37.63|37.42|71
1757495400000|2025-09-10 09:10:00|37.72|37.51|37.72|37.51|37.72|37.51|37.71|37.5|23
1757495700000|2025-09-10 09:15:00|37.73|37.52|37.71|37.5|37.73|37.52|37.7|37.49|7
1757496000000|2025-09-10 09:20:00|37.74|37.53|37.85|37.64|37.85|37.64|37.74|37.53|23
1757496300000|2025-09-10 09:25:00|37.86|37.65|37.89|37.68|37.92|37.71|37.86|37.65|31
1757496600000|2025-09-10 09:30:00|37.9|37.69|37.9|37.69|37.91|37.7|37.86|37.65|36
1757496900000|2025-09-10 09:35:00|37.91|37.7|37.84|37.63|37.91|37.7|37.82|37.61|33
1757497200000|2025-09-10 09:40:00|37.86|37.65|37.83|37.62|37.9|37.69|37.83|37.62|26
1757497500000|2025-09-10 09:45:00|37.82|37.61|37.81|37.6|37.83|37.62|37.8|37.59|14
1757497800000|2025-09-10 09:50:00|37.82|37.61|37.78|37.57|37.84|37.63|37.78|37.57|16
1757498100000|2025-09-10 09:55:00|37.79|37.58|37.8|37.59|37.81|37.6|37.78|37.57|26
1757498400000|2025-09-10 10:00:00|37.81|37.6|37.79|37.58|37.81|37.6|37.77|37.56|28
1757498700000|2025-09-10 10:05:00|37.78|37.57|37.76|37.55|37.81|37.6|37.76|37.55|25
1757499000000|2025-09-10 10:10:00|37.74|37.53|37.85|37.64|37.85|37.64|37.74|37.53|32
1757499300000|2025-09-10 10:15:00|37.84|37.63|37.79|37.58|37.84|37.63|37.74|37.53|27
1757499600000|2025-09-10 10:20:00|37.78|37.57|37.84|37.63|37.84|37.63|37.74|37.53|26
1757499900000|2025-09-10 10:25:00|37.85|37.64|37.8|37.59|37.86|37.65|37.78|37.57|12
1757500200000|2025-09-10 10:30:00|37.79|37.58|37.81|37.6|37.85|37.64|37.78|37.57|27
1757500500000|2025-09-10 10:35:00|37.82|37.61|37.88|37.67|37.89|37.68|37.82|37.61|21
1757500800000|2025-09-10 10:40:00|37.87|37.66|37.84|37.63|37.87|37.66|37.83|37.62|16
1757501100000|2025-09-10 10:45:00|37.85|37.64|37.83|37.62|37.87|37.66|37.83|37.62|16
1757501400000|2025-09-10 10:50:00|37.82|37.61|37.85|37.64|37.86|37.65|37.82|37.61|6
1757501700000|2025-09-10 10:55:00|37.84|37.63|37.84|37.63|37.84|37.63|37.82|37.61|9
1757502000000|2025-09-10 11:00:00|37.83|37.62|37.82|37.61|37.85|37.64|37.8|37.59|20
1757502300000|2025-09-10 11:05:00|37.83|37.62|37.9|37.69|37.9|37.69|37.83|37.62|30
1757502600000|2025-09-10 11:10:00|37.92|37.71|37.93|37.72|37.93|37.72|37.9|37.69|18
1757502900000|2025-09-10 11:15:00|37.92|37.71|37.93|37.72|37.93|37.72|37.91|37.7|12
1757503200000|2025-09-10 11:20:00|37.94|37.73|37.91|37.7|37.97|37.76|37.89|37.68|16
1757503500000|2025-09-10 11:25:00|37.89|37.68|37.84|37.63|37.89|37.68|37.82|37.61|24
1757503800000|2025-09-10 11:30:00|37.83|37.62|37.87|37.66|37.89|37.68|37.82|37.61|19
1757504100000|2025-09-10 11:35:00|37.86|37.65|37.86|37.65|37.87|37.66|37.84|37.63|33
1757504400000|2025-09-10 11:40:00|37.85|37.64|37.83|37.62|37.88|37.67|37.82|37.61|28
1757504700000|2025-09-10 11:45:00|37.82|37.61|37.82|37.61|37.86|37.65|37.82|37.61|24
1757505000000|2025-09-10 11:50:00|37.81|37.6|37.83|37.62|37.85|37.64|37.81|37.6|19
1757505300000|2025-09-10 11:55:00|37.84|37.63|37.84|37.63|37.85|37.64|37.83|37.62|7
1757505600000|2025-09-10 12:00:00|37.85|37.64|37.9|37.69|37.9|37.69|37.83|37.62|27
1757505900000|2025-09-10 12:05:00|37.89|37.68|37.9|37.69|37.9|37.69|37.89|37.68|16
1757506200000|2025-09-10 12:10:00|37.89|37.68|37.91|37.7|37.92|37.71|37.88|37.67|26
1757506500000|2025-09-10 12:15:00|37.9|37.69|37.99|37.78|38.01|37.8|37.9|37.69|29
1757506800000|2025-09-10 12:20:00|38|37.79|38.01|37.8|38.02|37.81|37.97|37.76|49
1757507100000|2025-09-10 12:25:00|38|37.79|38|37.79|38.01|37.8|37.96|37.75|35
1757507400000|2025-09-10 12:30:00|38.01|37.8|38.3|38.09|38.34|38.13|38.01|37.8|278
1757507700000|2025-09-10 12:35:00|38.31|38.1|38.16|37.95|38.35|38.14|38.15|37.94|109
1757508000000|2025-09-10 12:40:00|38.17|37.96|38.32|38.11|38.32|38.11|38.17|37.96|80
1757508300000|2025-09-10 12:45:00|38.31|38.1|38.16|37.95|38.36|38.15|38.16|37.95|99
1757508600000|2025-09-10 12:50:00|38.17|37.96|38.3|38.09|38.31|38.1|38.17|37.96|43
1757508900000|2025-09-10 12:55:00|38.31|38.1|38.32|38.11|38.33|38.12|38.27|38.06|55
1757509200000|2025-09-10 13:00:00|38.33|38.12|38.41|38.2|38.41|38.2|38.28|38.07|80
1757509500000|2025-09-10 13:05:00|38.4|38.19|38.47|38.26|38.53|38.32|38.4|38.19|71
1757509800000|2025-09-10 13:10:00|38.48|38.27|38.48|38.27|38.49|38.28|38.41|38.2|45
1757510100000|2025-09-10 13:15:00|38.49|38.28|38.51|38.3|38.56|38.35|38.48|38.27|45
1757510400000|2025-09-10 13:20:00|38.5|38.29|38.44|38.23|38.52|38.31|38.39|38.18|40
1757510700000|2025-09-10 13:25:00|38.45|38.24|38.44|38.23|38.46|38.25|38.43|38.22|34
1757511000000|2025-09-10 13:30:00|38.43|38.22|38.37|38.16|38.44|38.23|38.29|38.08|82
1757511300000|2025-09-10 13:35:00|38.36|38.15|38.39|38.18|38.41|38.2|38.31|38.1|90
1757511600000|2025-09-10 13:40:00|38.4|38.19|38.52|38.31|38.55|38.34|38.38|38.17|95
1757511900000|2025-09-10 13:45:00|38.53|38.32|38.63|38.42|38.68|38.47|38.51|38.3|120
1757512200000|2025-09-10 13:50:00|38.64|38.43|38.56|38.35|38.66|38.45|38.55|38.34|86
1757512500000|2025-09-10 13:55:00|38.58|38.37|38.62|38.41|38.68|38.47|38.58|38.37|37
1757512800000|2025-09-10 14:00:00|38.63|38.42|38.63|38.42|38.69|38.48|38.58|38.37|77
1757513100000|2025-09-10 14:05:00|38.64|38.43|38.61|38.4|38.7|38.49|38.61|38.4|81
1757513400000|2025-09-10 14:10:00|38.62|38.41|38.5|38.29|38.62|38.41|38.42|38.21|84
1757513700000|2025-09-10 14:15:00|38.51|38.3|38.55|38.34|38.58|38.37|38.46|38.25|69
1757514000000|2025-09-10 14:20:00|38.56|38.35|38.61|38.4|38.61|38.4|38.54|38.33|40
1757514300000|2025-09-10 14:25:00|38.62|38.41|38.53|38.32|38.64|38.43|38.52|38.31|32
1757514600000|2025-09-10 14:30:00|38.54|38.33|38.53|38.32|38.56|38.35|38.52|38.31|28
1757514900000|2025-09-10 14:35:00|38.54|38.33|38.47|38.26|38.61|38.4|38.46|38.25|56
1757515200000|2025-09-10 14:40:00|38.48|38.27|38.55|38.34|38.55|38.34|38.48|38.27|14
1757515500000|2025-09-10 14:45:00|38.56|38.35|38.48|38.27|38.56|38.35|38.45|38.24|38
1757515800000|2025-09-10 14:50:00|38.49|38.28|38.43|38.22|38.54|38.33|38.41|38.2|50
1757516100000|2025-09-10 14:55:00|38.42|38.21|38.45|38.24|38.46|38.25|38.4|38.19|29
1757516400000|2025-09-10 15:00:00|38.46|38.25|38.45|38.24|38.48|38.27|38.45|38.24|50
1757516700000|2025-09-10 15:05:00|38.46|38.25|38.49|38.28|38.52|38.31|38.45|38.24|65
1757517000000|2025-09-10 15:10:00|38.48|38.27|38.58|38.37|38.6|38.39|38.48|38.27|36
1757517300000|2025-09-10 15:15:00|38.59|38.38|38.44|38.23|38.59|38.38|38.44|38.23|56
1757517600000|2025-09-10 15:20:00|38.43|38.22|38.43|38.22|38.43|38.22|38.39|38.18|19
1757517900000|2025-09-10 15:25:00|38.41|38.2|38.35|38.14|38.41|38.2|38.34|38.13|10
1757518200000|2025-09-10 15:30:00|38.34|38.13|38.28|38.07|38.34|38.13|38.25|38.04|71
1757518500000|2025-09-10 15:35:00|38.31|38.1|38.34|38.13|38.34|38.13|38.29|38.08|33
1757518800000|2025-09-10 15:40:00|38.33|38.12|38.36|38.15|38.37|38.16|38.33|38.12|31
1757519100000|2025-09-10 15:45:00|38.37|38.16|38.36|38.15|38.41|38.2|38.31|38.1|43
1757519400000|2025-09-10 15:50:00|38.37|38.16|38.41|38.2|38.41|38.2|38.35|38.14|40
1757519700000|2025-09-10 15:55:00|38.4|38.19|38.37|38.16|38.42|38.21|38.36|38.15|38
1757520000000|2025-09-10 16:00:00|38.38|38.17|38.37|38.16|38.42|38.21|38.37|38.16|42
1757520300000|2025-09-10 16:05:00|38.38|38.17|38.31|38.1|38.39|38.18|38.3|38.09|48
1757520600000|2025-09-10 16:10:00|38.32|38.11|38.23|38.02|38.32|38.11|38.22|38.01|74
1757520900000|2025-09-10 16:15:00|38.22|38.01|38.24|38.03|38.28|38.07|38.22|38.01|35
1757521200000|2025-09-10 16:20:00|38.25|38.04|38.35|38.14|38.37|38.16|38.23|38.02|77
1757521500000|2025-09-10 16:25:00|38.34|38.13|38.41|38.2|38.41|38.2|38.33|38.12|38
1757521800000|2025-09-10 16:30:00|38.42|38.21|38.35|38.14|38.42|38.21|38.32|38.11|33
1757522100000|2025-09-10 16:35:00|38.36|38.15|38.33|38.12|38.36|38.15|38.32|38.11|72
1757522400000|2025-09-10 16:40:00|38.34|38.13|38.47|38.26|38.49|38.28|38.34|38.13|28
1757522700000|2025-09-10 16:45:00|38.46|38.25|38.52|38.31|38.52|38.31|38.46|38.25|66
1757523000000|2025-09-10 16:50:00|38.51|38.3|38.53|38.32|38.56|38.35|38.49|38.28|59
1757523300000|2025-09-10 16:55:00|38.54|38.33|38.59|38.38|38.59|38.38|38.54|38.33|42
1757523600000|2025-09-10 17:00:00|38.6|38.39|38.58|38.37|38.61|38.4|38.56|38.35|36
1757523900000|2025-09-10 17:05:00|38.57|38.36|38.64|38.43|38.64|38.43|38.57|38.36|17
1757524200000|2025-09-10 17:10:00|38.63|38.42|38.66|38.45|38.67|38.46|38.63|38.42|10
1757524500000|2025-09-10 17:15:00|38.65|38.44|38.67|38.46|38.7|38.49|38.65|38.44|35
1757524800000|2025-09-10 17:20:00|38.65|38.44|38.57|38.36|38.65|38.44|38.57|38.36|21
1757525100000|2025-09-10 17:25:00|38.54|38.33|38.43|38.22|38.54|38.33|38.41|38.2|50
1757525400000|2025-09-10 17:30:00|38.42|38.21|38.44|38.23|38.46|38.25|38.37|38.16|82
1757525700000|2025-09-10 17:35:00|38.46|38.25|38.47|38.26|38.5|38.29|38.46|38.25|57
1757526000000|2025-09-10 17:40:00|38.48|38.27|38.47|38.26|38.52|38.31|38.46|38.25|49
1757526300000|2025-09-10 17:45:00|38.46|38.25|38.4|38.19|38.46|38.25|38.4|38.19|19
1757526600000|2025-09-10 17:50:00|38.41|38.2|38.43|38.22|38.46|38.25|38.4|38.19|29
1757526900000|2025-09-10 17:55:00|38.42|38.21|38.49|38.28|38.49|38.28|38.42|38.21|60
1757527200000|2025-09-10 18:00:00|38.48|38.27|38.48|38.27|38.52|38.31|38.46|38.25|32
1757527500000|2025-09-10 18:05:00|38.47|38.26|38.44|38.23|38.49|38.28|38.44|38.23|52
1757527800000|2025-09-10 18:10:00|38.43|38.22|38.52|38.31|38.52|38.31|38.42|38.21|37
1757528100000|2025-09-10 18:15:00|38.51|38.3|38.37|38.16|38.51|38.3|38.37|38.16|19
1757528400000|2025-09-10 18:20:00|38.38|38.17|38.37|38.16|38.39|38.18|38.36|38.15|27
1757528700000|2025-09-10 18:25:00|38.36|38.15|38.36|38.15|38.37|38.16|38.31|38.1|21
1757529000000|2025-09-10 18:30:00|38.35|38.14|38.42|38.21|38.44|38.23|38.33|38.12|41
1757529300000|2025-09-10 18:35:00|38.43|38.22|38.42|38.21|38.44|38.23|38.39|38.18|27
1757529600000|2025-09-10 18:40:00|38.41|38.2|38.39|38.18|38.43|38.22|38.38|38.17|61
1757529900000|2025-09-10 18:45:00|38.38|38.17|38.32|38.11|38.39|38.18|38.31|38.1|12
1757530200000|2025-09-10 18:50:00|38.33|38.12|38.37|38.16|38.37|38.16|38.31|38.1|17
1757530500000|2025-09-10 18:55:00|38.36|38.15|38.36|38.15|38.41|38.2|38.36|38.15|21
1757530800000|2025-09-10 19:00:00|38.37|38.16|38.27|38.06|38.37|38.16|38.26|38.05|31
1757531100000|2025-09-10 19:05:00|38.26|38.05|38.27|38.06|38.3|38.09|38.26|38.05|31
1757531400000|2025-09-10 19:10:00|38.26|38.05|38.26|38.05|38.27|38.06|38.25|38.04|7
1757531700000|2025-09-10 19:15:00|38.27|38.06|38.26|38.05|38.27|38.06|38.25|38.04|32
1757532000000|2025-09-10 19:20:00|38.25|38.04|38.15|37.94|38.25|38.04|38.15|37.94|18
1757532300000|2025-09-10 19:25:00|38.14|37.93|38.1|37.89|38.14|37.93|38.08|37.87|26
1757532600000|2025-09-10 19:30:00|38.11|37.9|38.1|37.89|38.14|37.93|38.1|37.89|21
1757532900000|2025-09-10 19:35:00|38.09|37.88|37.99|37.78|38.1|37.89|37.98|37.77|33
1757533200000|2025-09-10 19:40:00|37.98|37.77|38.05|37.84|38.06|37.85|37.96|37.75|24
1757533500000|2025-09-10 19:45:00|38.06|37.85|38.05|37.84|38.06|37.85|38.02|37.81|29
1757533800000|2025-09-10 19:50:00|38.06|37.85|38|37.79|38.06|37.85|38|37.79|23
1757534100000|2025-09-10 19:55:00|37.99|37.78|38.06|37.85|38.1|37.89|37.98|37.77|21
1757534400000|2025-09-10 20:00:00|38.07|37.86|38.15|37.94|38.17|37.96|38.05|37.84|34
1757534700000|2025-09-10 20:05:00|38.16|37.95|38.14|37.93|38.2|37.99|38.14|37.93|42
1757535000000|2025-09-10 20:10:00|38.13|37.92|38.16|37.95|38.16|37.95|38.1|37.89|32
1757535300000|2025-09-10 20:15:00|38.15|37.94|38.15|37.94|38.15|37.94|38.13|37.92|9
1757535600000|2025-09-10 20:20:00|38.14|37.93|38.19|37.98|38.2|37.99|38.12|37.91|20
1757535900000|2025-09-10 20:25:00|38.2|37.99|38.14|37.93|38.2|37.99|38.14|37.93|9
1757536200000|2025-09-10 20:30:00|38.13|37.92|38.06|37.85|38.15|37.94|38.06|37.85|20
1757536500000|2025-09-10 20:35:00|38.07|37.86|38.1|37.89|38.12|37.91|38.07|37.86|7
1757536800000|2025-09-10 20:40:00|38.11|37.9|38.1|37.89|38.11|37.9|38.1|37.89|2
1757537100000|2025-09-10 20:45:00|38.09|37.88|38.09|37.88|38.1|37.89|38.09|37.88|9
1757537400000|2025-09-10 20:50:00|38.1|37.89|38.1|37.89|38.12|37.91|38.08|37.87|10
1757537700000|2025-09-10 20:55:00|38.11|37.9|38.12|37.91|38.14|37.93|38.08|37.87|31
1757538000000|2025-09-10 21:00:00|38.11|37.9|38.19|37.98|38.2|37.99|38.09|37.88|44
1757538300000|2025-09-10 21:05:00|38.18|37.97|38.2|37.99|38.21|38|38.17|37.96|19
1757538600000|2025-09-10 21:10:00|38.21|38|38.25|38.04|38.26|38.05|38.21|38|15
1757538900000|2025-09-10 21:15:00|38.24|38.03|38.3|38.09|38.32|38.11|38.21|38|39
1757539200000|2025-09-10 21:20:00|38.29|38.08|38.26|38.05|38.31|38.1|38.26|38.05|21
1757539500000|2025-09-10 21:25:00|38.25|38.04|38.22|38.01|38.25|38.04|38.21|38|20
1757539800000|2025-09-10 21:30:00|38.23|38.02|38.23|38.02|38.29|38.08|38.22|38.01|24
1757540100000|2025-09-10 21:35:00|38.24|38.03|38.27|38.06|38.29|38.08|38.24|38.03|36
1757540400000|2025-09-10 21:40:00|38.28|38.07|38.29|38.08|38.3|38.09|38.28|38.07|10
1757540700000|2025-09-10 21:45:00|38.28|38.07|38.28|38.07|38.28|38.07|38.27|38.06|3
1757541300000|2025-09-10 21:55:00|38.29|38.08|38.32|38.11|38.32|38.11|38.29|38.08|12
1757541600000|2025-09-10 22:00:00|38.31|38.1|38.37|38.16|38.39|38.18|38.31|38.1|36
1757541900000|2025-09-10 22:05:00|38.38|38.17|38.38|38.17|38.4|38.19|38.37|38.16|21
1757542200000|2025-09-10 22:10:00|38.37|38.16|38.39|38.18|38.4|38.19|38.37|38.16|11
1757542500000|2025-09-10 22:15:00|38.4|38.19|38.37|38.16|38.4|38.19|38.37|38.16|6
1757542800000|2025-09-10 22:20:00|38.38|38.17|38.34|38.13|38.38|38.17|38.34|38.13|9
1757543100000|2025-09-10 22:25:00|38.35|38.14|38.36|38.15|38.36|38.15|38.35|38.14|12
1757543400000|2025-09-10 22:30:00|38.37|38.16|38.33|38.12|38.37|38.16|38.32|38.11|6
1757543700000|2025-09-10 22:35:00|38.34|38.13|38.28|38.07|38.34|38.13|38.28|38.07|21
1757544000000|2025-09-10 22:40:00|38.29|38.08|38.31|38.1|38.31|38.1|38.29|38.08|11
1757544300000|2025-09-10 22:45:00|38.32|38.11|38.32|38.11|38.33|38.12|38.31|38.1|22
1757544600000|2025-09-10 22:50:00|38.31|38.1|38.31|38.1|38.32|38.11|38.3|38.09|5
1757544900000|2025-09-10 22:55:00|38.3|38.09|38.33|38.12|38.36|38.15|38.3|38.09|20
1757545200000|2025-09-10 23:00:00|38.34|38.13|38.35|38.14|38.35|38.14|38.33|38.12|30
1757545500000|2025-09-10 23:05:00|38.36|38.15|38.39|38.18|38.4|38.19|38.36|38.15|21
1757545800000|2025-09-10 23:10:00|38.38|38.17|38.38|38.17|38.39|38.18|38.37|38.16|13
1757546100000|2025-09-10 23:15:00|38.39|38.18|38.41|38.2|38.41|38.2|38.39|38.18|3
1757546400000|2025-09-10 23:20:00|38.42|38.21|38.44|38.23|38.45|38.24|38.41|38.2|35
1757546700000|2025-09-10 23:25:00|38.43|38.22|38.42|38.21|38.44|38.23|38.42|38.21|22
1757547000000|2025-09-10 23:30:00|38.41|38.2|38.42|38.21|38.42|38.21|38.41|38.2|2
1757547300000|2025-09-10 23:35:00|38.41|38.2|38.44|38.23|38.45|38.24|38.4|38.19|9
1757547600000|2025-09-10 23:40:00|38.43|38.22|38.44|38.23|38.44|38.23|38.43|38.22|16
1757547900000|2025-09-10 23:45:00|38.45|38.24|38.46|38.25|38.5|38.29|38.45|38.24|35
1757548200000|2025-09-10 23:50:00|38.45|38.24|38.47|38.26|38.47|38.26|38.43|38.22|9
1757548500000|2025-09-10 23:55:00|38.45|38.24|38.44|38.23|38.45|38.24|38.42|38.21|5
1757548800000|2025-09-11 00:00:00|38.45|38.24|38.5|38.29|38.5|38.29|38.43|38.22|11
1757549100000|2025-09-11 00:05:00|38.51|38.3|38.52|38.31|38.53|38.32|38.47|38.26|28
1757549400000|2025-09-11 00:10:00|38.53|38.32|38.49|38.28|38.53|38.32|38.49|38.28|11
1757549700000|2025-09-11 00:15:00|38.5|38.29|38.5|38.29|38.51|38.3|38.48|38.27|11
1757550000000|2025-09-11 00:20:00|38.51|38.3|38.54|38.33|38.55|38.34|38.51|38.3|30
1757550300000|2025-09-11 00:25:00|38.53|38.32|38.58|38.37|38.58|38.37|38.49|38.28|22
1757550600000|2025-09-11 00:30:00|38.59|38.38|38.56|38.35|38.6|38.39|38.56|38.35|10
1757550900000|2025-09-11 00:35:00|38.55|38.34|38.65|38.44|38.65|38.44|38.55|38.34|9
1757551200000|2025-09-11 00:40:00|38.66|38.45|38.66|38.45|38.67|38.46|38.66|38.45|5
1757551500000|2025-09-11 00:45:00|38.65|38.44|38.69|38.48|38.69|38.48|38.65|38.44|29
1757551800000|2025-09-11 00:50:00|38.7|38.49|38.84|38.63|38.87|38.66|38.7|38.49|34
1757552100000|2025-09-11 00:55:00|38.85|38.64|38.89|38.68|38.89|38.68|38.83|38.62|40
1757552400000|2025-09-11 01:00:00|38.91|38.7|38.9|38.69|38.93|38.72|38.8|38.59|52
1757552700000|2025-09-11 01:05:00|38.92|38.71|38.95|38.74|38.96|38.75|38.82|38.61|39
1757553000000|2025-09-11 01:10:00|38.96|38.75|39.06|38.85|39.08|38.87|38.93|38.72|65
1757553300000|2025-09-11 01:15:00|39.07|38.86|38.93|38.72|39.07|38.86|38.9|38.69|62
1757553600000|2025-09-11 01:20:00|38.92|38.71|38.92|38.71|38.96|38.75|38.89|38.68|44
1757553900000|2025-09-11 01:25:00|38.91|38.7|38.95|38.74|38.96|38.75|38.91|38.7|30
1757554200000|2025-09-11 01:30:00|38.96|38.75|38.89|38.68|38.97|38.76|38.85|38.64|45
1757554500000|2025-09-11 01:35:00|38.9|38.69|38.8|38.59|38.9|38.69|38.79|38.58|47
1757554800000|2025-09-11 01:40:00|38.81|38.6|38.81|38.6|38.85|38.64|38.8|38.59|29
1757555100000|2025-09-11 01:45:00|38.82|38.61|38.89|38.68|38.91|38.7|38.77|38.56|47
1757555400000|2025-09-11 01:50:00|38.88|38.67|38.92|38.71|38.95|38.74|38.88|38.67|17
1757555700000|2025-09-11 01:55:00|38.91|38.7|38.87|38.66|38.91|38.7|38.87|38.66|9
1757556000000|2025-09-11 02:00:00|38.88|38.67|38.75|38.54|38.88|38.67|38.74|38.53|41
1757556300000|2025-09-11 02:05:00|38.76|38.55|38.79|38.58|38.79|38.58|38.75|38.54|13
1757556600000|2025-09-11 02:10:00|38.8|38.59|38.91|38.7|38.93|38.72|38.79|38.58|38
1757556900000|2025-09-11 02:15:00|38.9|38.69|38.81|38.6|38.94|38.73|38.81|38.6|40
1757557200000|2025-09-11 02:20:00|38.8|38.59|38.76|38.55|38.81|38.6|38.76|38.55|43
1757557500000|2025-09-11 02:25:00|38.77|38.56|38.79|38.58|38.81|38.6|38.76|38.55|9
1757557800000|2025-09-11 02:30:00|38.78|38.57|38.74|38.53|38.78|38.57|38.69|38.48|45
1757558100000|2025-09-11 02:35:00|38.75|38.54|38.76|38.55|38.77|38.56|38.73|38.52|28
1757558400000|2025-09-11 02:40:00|38.75|38.54|38.8|38.59|38.8|38.59|38.75|38.54|24
1757558700000|2025-09-11 02:45:00|38.79|38.58|38.77|38.56|38.84|38.63|38.76|38.55|29
1757559000000|2025-09-11 02:50:00|38.76|38.55|38.75|38.54|38.77|38.56|38.72|38.51|12
1757559300000|2025-09-11 02:55:00|38.74|38.53|38.72|38.51|38.75|38.54|38.72|38.51|9
1757559600000|2025-09-11 03:00:00|38.71|38.5|38.77|38.56|38.82|38.61|38.7|38.49|38
1757559900000|2025-09-11 03:05:00|38.78|38.57|38.78|38.57|38.8|38.59|38.74|38.53|22
1757560200000|2025-09-11 03:10:00|38.79|38.58|38.8|38.59|38.82|38.61|38.77|38.56|29
1757560500000|2025-09-11 03:15:00|38.81|38.6|38.78|38.57|38.83|38.62|38.78|38.57|20
1757560800000|2025-09-11 03:20:00|38.79|38.58|39.02|38.81|39.04|38.83|38.79|38.58|57
1757561100000|2025-09-11 03:25:00|39.03|38.82|38.98|38.77|39.04|38.83|38.96|38.75|32
1757561400000|2025-09-11 03:30:00|38.97|38.76|38.98|38.77|39.02|38.81|38.94|38.73|35
1757561700000|2025-09-11 03:35:00|38.97|38.76|38.97|38.76|38.98|38.77|38.94|38.73|25
1757562000000|2025-09-11 03:40:00|38.96|38.75|38.94|38.73|38.97|38.76|38.92|38.71|29
1757562300000|2025-09-11 03:45:00|38.95|38.74|39.03|38.82|39.03|38.82|38.95|38.74|24
1757562600000|2025-09-11 03:50:00|39.04|38.83|39.06|38.85|39.06|38.85|39.03|38.82|11
1757562900000|2025-09-11 03:55:00|39.05|38.84|39.06|38.85|39.07|38.86|39.05|38.84|14
1757563200000|2025-09-11 04:00:00|39.07|38.86|39.07|38.86|39.08|38.87|39.04|38.83|25
1757563500000|2025-09-11 04:05:00|39.05|38.84|38.93|38.72|39.05|38.84|38.93|38.72|54
1757563800000|2025-09-11 04:10:00|38.94|38.73|38.89|38.68|38.95|38.74|38.89|38.68|38
1757564100000|2025-09-11 04:15:00|38.88|38.67|38.9|38.69|38.91|38.7|38.86|38.65|28
1757564400000|2025-09-11 04:20:00|38.89|38.68|38.89|38.68|38.89|38.68|38.81|38.6|50
1757564700000|2025-09-11 04:25:00|38.88|38.67|38.8|38.59|38.88|38.67|38.79|38.58|37
1757565000000|2025-09-11 04:30:00|38.81|38.6|38.8|38.59|38.82|38.61|38.78|38.57|14
1757565300000|2025-09-11 04:35:00|38.81|38.6|38.88|38.67|38.88|38.67|38.8|38.59|15
1757565600000|2025-09-11 04:40:00|38.87|38.66|38.93|38.72|38.94|38.73|38.87|38.66|14
1757565900000|2025-09-11 04:45:00|38.89|38.68|38.88|38.67|38.91|38.7|38.87|38.66|14
1757566200000|2025-09-11 04:50:00|38.89|38.68|38.89|38.68|38.91|38.7|38.88|38.67|14
1757566500000|2025-09-11 04:55:00|38.9|38.69|38.89|38.68|38.9|38.69|38.87|38.66|8
1757566800000|2025-09-11 05:00:00|38.9|38.69|38.84|38.63|38.91|38.7|38.82|38.61|19
1757567100000|2025-09-11 05:05:00|38.83|38.62|38.84|38.63|38.86|38.65|38.82|38.61|19
1757567400000|2025-09-11 05:10:00|38.85|38.64|38.81|38.6|38.87|38.66|38.79|38.58|21
1757567700000|2025-09-11 05:15:00|38.84|38.63|38.84|38.63|38.86|38.65|38.83|38.62|41
1757568000000|2025-09-11 05:20:00|38.85|38.64|38.78|38.57|38.85|38.64|38.78|38.57|16
1757568300000|2025-09-11 05:25:00|38.79|38.58|38.8|38.59|38.8|38.59|38.79|38.58|16
1757568600000|2025-09-11 05:30:00|38.81|38.6|38.79|38.58|38.82|38.61|38.78|38.57|31
1757568900000|2025-09-11 05:35:00|38.78|38.57|38.84|38.63|38.84|38.63|38.74|38.53|28
1757569200000|2025-09-11 05:40:00|38.83|38.62|38.87|38.66|38.9|38.69|38.83|38.62|40
1757569500000|2025-09-11 05:45:00|38.88|38.67|38.82|38.61|38.88|38.67|38.82|38.61|17
1757569800000|2025-09-11 05:50:00|38.83|38.62|38.93|38.72|38.93|38.72|38.82|38.61|28
1757570100000|2025-09-11 05:55:00|38.92|38.71|38.91|38.7|38.94|38.73|38.91|38.7|22
1757570400000|2025-09-11 06:00:00|38.9|38.69|38.78|38.57|38.9|38.69|38.77|38.56|16
1757570700000|2025-09-11 06:05:00|38.77|38.56|38.75|38.54|38.79|38.58|38.75|38.54|24
1757571000000|2025-09-11 06:10:00|38.76|38.55|38.78|38.57|38.81|38.6|38.75|38.54|75
1757571300000|2025-09-11 06:15:00|38.77|38.56|38.8|38.59|38.81|38.6|38.74|38.53|27
1757571600000|2025-09-11 06:20:00|38.81|38.6|38.81|38.6|38.82|38.61|38.8|38.59|20
1757571900000|2025-09-11 06:25:00|38.83|38.62|38.85|38.64|38.86|38.65|38.83|38.62|21
1757572200000|2025-09-11 06:30:00|38.86|38.65|38.9|38.69|38.94|38.73|38.86|38.65|63
1757572500000|2025-09-11 06:35:00|38.89|38.68|38.92|38.71|38.94|38.73|38.89|38.68|24
1757572800000|2025-09-11 06:40:00|38.93|38.72|39|38.79|39|38.79|38.92|38.71|14
1757573100000|2025-09-11 06:45:00|38.99|38.78|39.01|38.8|39.03|38.82|38.97|38.76|25
1757573400000|2025-09-11 06:50:00|39.02|38.81|39.04|38.83|39.06|38.85|39.02|38.81|35
1757573700000|2025-09-11 06:55:00|39.05|38.84|38.99|38.78|39.05|38.84|38.98|38.77|27
1757574000000|2025-09-11 07:00:00|38.98|38.77|38.98|38.77|39.01|38.8|38.98|38.77|13
1757574900000|2025-09-11 07:15:00|38.99|38.78|38.92|38.71|38.99|38.78|38.87|38.66|42
1757575200000|2025-09-11 07:20:00|38.91|38.7|38.95|38.74|38.97|38.76|38.91|38.7|35
1757575500000|2025-09-11 07:25:00|38.93|38.72|38.94|38.73|38.96|38.75|38.91|38.7|13
1757575800000|2025-09-11 07:30:00|38.93|38.72|38.92|38.71|38.93|38.72|38.91|38.7|22
1757576100000|2025-09-11 07:35:00|38.93|38.72|38.91|38.7|38.93|38.72|38.9|38.69|17
1757576400000|2025-09-11 07:40:00|38.96|38.75|39.02|38.81|39.04|38.83|38.96|38.75|15
1757576700000|2025-09-11 07:45:00|39.01|38.8|38.94|38.73|39.06|38.85|38.94|38.73|36
1757577000000|2025-09-11 07:50:00|38.95|38.74|38.99|38.78|38.99|38.78|38.93|38.72|25
1757577300000|2025-09-11 07:55:00|39|38.79|38.98|38.77|39.01|38.8|38.97|38.76|31
1757577600000|2025-09-11 08:00:00|38.99|38.78|38.95|38.74|38.99|38.78|38.94|38.73|18
1757577900000|2025-09-11 08:05:00|38.94|38.73|38.97|38.76|39|38.79|38.93|38.72|34
1757578200000|2025-09-11 08:10:00|38.98|38.77|39|38.79|39.02|38.81|38.98|38.77|8
1757578500000|2025-09-11 08:15:00|38.99|38.78|39.07|38.86|39.08|38.87|38.99|38.78|47
1757578800000|2025-09-11 08:20:00|39.06|38.85|39.09|38.88|39.1|38.89|39.06|38.85|28
1757579100000|2025-09-11 08:25:00|39.1|38.89|39.13|38.92|39.13|38.92|39.09|38.88|12
1757579400000|2025-09-11 08:30:00|39.14|38.93|39.29|39.08|39.3|39.09|39.14|38.93|43
1757579700000|2025-09-11 08:35:00|39.3|39.09|39.31|39.1|39.31|39.1|39.26|39.05|22
1757580000000|2025-09-11 08:40:00|39.32|39.11|39.44|39.23|39.48|39.27|39.31|39.1|74
1757580300000|2025-09-11 08:45:00|39.45|39.24|39.41|39.2|39.45|39.24|39.41|39.2|21
1757580600000|2025-09-11 08:50:00|39.42|39.21|39.41|39.2|39.45|39.24|39.37|39.16|42
1757580900000|2025-09-11 08:55:00|39.42|39.21|39.43|39.22|39.47|39.26|39.41|39.2|26
1757581200000|2025-09-11 09:00:00|39.44|39.23|39.37|39.16|39.45|39.24|39.37|39.16|41
1757581500000|2025-09-11 09:05:00|39.36|39.15|39.36|39.15|39.37|39.16|39.32|39.11|41
1757581800000|2025-09-11 09:10:00|39.35|39.14|39.21|39|39.36|39.15|39.2|38.99|62
1757582100000|2025-09-11 09:15:00|39.22|39.01|39.22|39.01|39.28|39.07|39.2|38.99|29
1757582400000|2025-09-11 09:20:00|39.23|39.02|39.33|39.12|39.37|39.16|39.23|39.02|28
1757582700000|2025-09-11 09:25:00|39.35|39.14|39.45|39.24|39.49|39.28|39.35|39.14|42
1757583000000|2025-09-11 09:30:00|39.44|39.23|39.35|39.14|39.49|39.28|39.34|39.13|71
1757583300000|2025-09-11 09:35:00|39.34|39.13|39.39|39.18|39.39|39.18|39.33|39.12|37
1757583600000|2025-09-11 09:40:00|39.38|39.17|39.39|39.18|39.43|39.22|39.35|39.14|42
1757583900000|2025-09-11 09:45:00|39.38|39.17|39.3|39.09|39.4|39.19|39.28|39.07|29
1757584200000|2025-09-11 09:50:00|39.29|39.08|39.28|39.07|39.29|39.08|39.23|39.02|30
1757584500000|2025-09-11 09:55:00|39.29|39.08|39.33|39.12|39.33|39.12|39.27|39.06|25
1757584800000|2025-09-11 10:00:00|39.32|39.11|39.33|39.12|39.38|39.17|39.31|39.1|44
1757585100000|2025-09-11 10:05:00|39.32|39.11|39.28|39.07|39.39|39.18|39.28|39.07|27
1757585400000|2025-09-11 10:10:00|39.27|39.06|39.41|39.2|39.43|39.22|39.27|39.06|46
1757585700000|2025-09-11 10:15:00|39.43|39.22|39.41|39.2|39.43|39.22|39.38|39.17|31
1757586000000|2025-09-11 10:20:00|39.42|39.21|39.44|39.23|39.49|39.28|39.42|39.21|49
1757586300000|2025-09-11 10:25:00|39.43|39.22|39.47|39.26|39.47|39.26|39.43|39.22|47
1757586600000|2025-09-11 10:30:00|39.46|39.25|39.52|39.31|39.52|39.31|39.45|39.24|29
1757586900000|2025-09-11 10:35:00|39.53|39.32|39.57|39.36|39.58|39.37|39.51|39.3|51
1757587200000|2025-09-11 10:40:00|39.58|39.37|39.55|39.34|39.64|39.43|39.55|39.34|31
1757587500000|2025-09-11 10:45:00|39.54|39.33|39.64|39.43|39.66|39.45|39.5|39.29|44
1757587800000|2025-09-11 10:50:00|39.63|39.42|39.6|39.39|39.65|39.44|39.6|39.39|54
1757588100000|2025-09-11 10:55:00|39.61|39.4|39.5|39.29|39.61|39.4|39.5|39.29|36
1757588400000|2025-09-11 11:00:00|39.45|39.24|39.52|39.31|39.54|39.33|39.43|39.22|55
1757588700000|2025-09-11 11:05:00|39.53|39.32|39.5|39.29|39.53|39.32|39.48|39.27|15
1757589000000|2025-09-11 11:10:00|39.51|39.3|39.49|39.28|39.54|39.33|39.48|39.27|45
1757589300000|2025-09-11 11:15:00|39.44|39.23|39.41|39.2|39.45|39.24|39.39|39.18|45
1757589600000|2025-09-11 11:20:00|39.4|39.19|39.36|39.15|39.41|39.2|39.35|39.14|30
1757589900000|2025-09-11 11:25:00|39.32|39.11|39.28|39.07|39.33|39.12|39.27|39.06|49
1757590200000|2025-09-11 11:30:00|39.27|39.06|39.24|39.03|39.27|39.06|39.18|38.97|44
1757590500000|2025-09-11 11:35:00|39.25|39.04|39.19|38.98|39.26|39.05|39.18|38.97|35
1757590800000|2025-09-11 11:40:00|39.2|38.99|39.15|38.94|39.21|39|39.13|38.92|81
1757591100000|2025-09-11 11:45:00|39.14|38.93|39.15|38.94|39.17|38.96|39.14|38.93|29
1757591400000|2025-09-11 11:50:00|39.14|38.93|39.12|38.91|39.15|38.94|39.09|38.88|33
1757591700000|2025-09-11 11:55:00|39.11|38.9|39.13|38.92|39.13|38.92|39.06|38.85|17
1757592000000|2025-09-11 12:00:00|39.16|38.95|39.17|38.96|39.22|39.01|39.13|38.92|64
1757592300000|2025-09-11 12:05:00|39.2|38.99|39.31|39.1|39.34|39.13|39.2|38.99|53
1757592600000|2025-09-11 12:10:00|39.34|39.13|39.47|39.26|39.5|39.29|39.33|39.12|119
1757592900000|2025-09-11 12:15:00|39.46|39.25|39.37|39.16|39.46|39.25|39.35|39.14|58
1757593200000|2025-09-11 12:20:00|39.38|39.17|39.36|39.15|39.41|39.2|39.34|39.13|56
1757593500000|2025-09-11 12:25:00|39.37|39.16|39.54|39.33|39.54|39.33|39.34|39.13|72
1757593800000|2025-09-11 12:30:00|39.58|39.37|38.62|38.41|39.63|39.42|38.43|38.22|457
1757594100000|2025-09-11 12:35:00|38.64|38.43|39.01|38.8|39.08|38.87|38.6|38.39|299
1757594400000|2025-09-11 12:40:00|39|38.79|39.12|38.91|39.21|39|38.95|38.74|178
1757594700000|2025-09-11 12:45:00|39.13|38.92|39.24|39.03|39.29|39.08|39.03|38.82|151
1757595000000|2025-09-11 12:50:00|39.23|39.02|39.1|38.89|39.26|39.05|39.09|38.88|122
1757595300000|2025-09-11 12:55:00|39.09|38.88|39.01|38.8|39.16|38.95|38.94|38.73|84
1757595600000|2025-09-11 13:00:00|39.02|38.81|38.79|38.58|39.04|38.83|38.77|38.56|134
1757595900000|2025-09-11 13:05:00|38.8|38.59|38.74|38.53|38.9|38.69|38.74|38.53|91
1757596200000|2025-09-11 13:10:00|38.73|38.52|38.62|38.41|38.75|38.54|38.57|38.36|150
1757596500000|2025-09-11 13:15:00|38.63|38.42|38.73|38.52|38.75|38.54|38.62|38.41|118
1757596800000|2025-09-11 13:20:00|38.74|38.53|38.88|38.67|38.88|38.67|38.74|38.53|97
1757597100000|2025-09-11 13:25:00|38.87|38.66|38.82|38.61|38.9|38.69|38.82|38.61|89
1757597400000|2025-09-11 13:30:00|38.84|38.63|38.9|38.69|39|38.79|38.83|38.62|158
1757597700000|2025-09-11 13:35:00|38.91|38.7|39.01|38.8|39.02|38.81|38.85|38.64|128
1757598000000|2025-09-11 13:40:00|39|38.79|38.85|38.64|39.06|38.85|38.84|38.63|118
1757598300000|2025-09-11 13:45:00|38.86|38.65|38.85|38.64|38.94|38.73|38.78|38.57|112
1757598600000|2025-09-11 13:50:00|38.86|38.65|38.85|38.64|38.89|38.68|38.84|38.63|74
1757598900000|2025-09-11 13:55:00|38.84|38.63|39.01|38.8|39.03|38.82|38.8|38.59|116
1757599200000|2025-09-11 14:00:00|39.02|38.81|38.85|38.64|39.02|38.81|38.8|38.59|133
1757599500000|2025-09-11 14:05:00|38.86|38.65|38.73|38.52|38.87|38.66|38.73|38.52|44
1757599800000|2025-09-11 14:10:00|38.74|38.53|38.71|38.5|38.81|38.6|38.7|38.49|67
1757600100000|2025-09-11 14:15:00|38.7|38.49|38.61|38.4|38.7|38.49|38.61|38.4|104
1757600400000|2025-09-11 14:20:00|38.6|38.39|38.55|38.34|38.6|38.39|38.52|38.31|128
1757600700000|2025-09-11 14:25:00|38.56|38.35|38.62|38.41|38.62|38.41|38.52|38.31|95
1757601000000|2025-09-11 14:30:00|38.63|38.42|38.79|38.58|38.81|38.6|38.63|38.42|73
1757601300000|2025-09-11 14:35:00|38.78|38.57|38.81|38.6|38.82|38.61|38.75|38.54|109
1757601600000|2025-09-11 14:40:00|38.79|38.58|38.85|38.64|38.86|38.65|38.76|38.55|44
1757601900000|2025-09-11 14:45:00|38.84|38.63|38.83|38.62|38.86|38.65|38.8|38.59|26
1757602200000|2025-09-11 14:50:00|38.82|38.61|38.79|38.58|38.82|38.61|38.73|38.52|55
1757602500000|2025-09-11 14:55:00|38.8|38.59|38.79|38.58|38.8|38.59|38.76|38.55|37
1757602800000|2025-09-11 15:00:00|38.8|38.59|38.82|38.61|38.83|38.62|38.78|38.57|51
1757603100000|2025-09-11 15:05:00|38.81|38.6|38.77|38.56|38.83|38.62|38.74|38.53|94
1757603400000|2025-09-11 15:10:00|38.78|38.57|38.83|38.62|38.85|38.64|38.78|38.57|67
1757603700000|2025-09-11 15:15:00|38.84|38.63|39|38.79|39.01|38.8|38.84|38.63|55
1757604000000|2025-09-11 15:20:00|38.99|38.78|38.86|38.65|39.01|38.8|38.85|38.64|55
1757604300000|2025-09-11 15:25:00|38.87|38.66|38.79|38.58|38.87|38.66|38.74|38.53|58
1757604600000|2025-09-11 15:30:00|38.8|38.59|38.83|38.62|38.86|38.65|38.79|38.58|52
1757604900000|2025-09-11 15:35:00|38.85|38.64|38.81|38.6|38.9|38.69|38.81|38.6|46
1757605200000|2025-09-11 15:40:00|38.8|38.59|38.79|38.58|38.81|38.6|38.77|38.56|30
1757605500000|2025-09-11 15:45:00|38.78|38.57|38.68|38.47|38.78|38.57|38.66|38.45|56
1757605800000|2025-09-11 15:50:00|38.7|38.49|38.72|38.51|38.73|38.52|38.66|38.45|34
1757606100000|2025-09-11 15:55:00|38.73|38.52|38.73|38.52|38.77|38.56|38.73|38.52|38
1757606400000|2025-09-11 16:00:00|38.72|38.51|38.91|38.7|38.92|38.71|38.69|38.48|69
1757606700000|2025-09-11 16:05:00|38.92|38.71|38.98|38.77|38.99|38.78|38.85|38.64|35
1757607000000|2025-09-11 16:10:00|38.97|38.76|39.01|38.8|39.02|38.81|38.97|38.76|40
1757607300000|2025-09-11 16:15:00|39.02|38.81|38.98|38.77|39.03|38.82|38.97|38.76|29
1757607600000|2025-09-11 16:20:00|38.99|38.78|38.86|38.65|38.99|38.78|38.86|38.65|34
1757607900000|2025-09-11 16:25:00|38.87|38.66|38.84|38.63|38.88|38.67|38.84|38.63|18
1757608200000|2025-09-11 16:30:00|38.85|38.64|38.82|38.61|38.88|38.67|38.82|38.61|34
1757608500000|2025-09-11 16:35:00|38.83|38.62|38.92|38.71|38.93|38.72|38.8|38.59|24
1757608800000|2025-09-11 16:40:00|38.91|38.7|38.88|38.67|38.92|38.71|38.86|38.65|21
1757609100000|2025-09-11 16:45:00|38.87|38.66|38.85|38.64|38.87|38.66|38.84|38.63|5
1757609400000|2025-09-11 16:50:00|38.83|38.62|38.76|38.55|38.83|38.62|38.75|38.54|28
1757609700000|2025-09-11 16:55:00|38.75|38.54|38.79|38.58|38.82|38.61|38.75|38.54|20
1757610000000|2025-09-11 17:00:00|38.76|38.55|38.68|38.47|38.77|38.56|38.68|38.47|19
1757610300000|2025-09-11 17:05:00|38.67|38.46|38.78|38.57|38.78|38.57|38.67|38.46|38
1757610600000|2025-09-11 17:10:00|38.79|38.58|38.82|38.61|38.85|38.64|38.79|38.58|17
1757610900000|2025-09-11 17:15:00|38.83|38.62|38.8|38.59|38.86|38.65|38.8|38.59|25
1757611200000|2025-09-11 17:20:00|38.79|38.58|38.85|38.64|38.87|38.66|38.79|38.58|34
1757611500000|2025-09-11 17:25:00|38.86|38.65|38.79|38.58|38.87|38.66|38.79|38.58|12
1757611800000|2025-09-11 17:30:00|38.78|38.57|38.9|38.69|38.9|38.69|38.78|38.57|23
1757612100000|2025-09-11 17:35:00|38.89|38.68|38.92|38.71|38.94|38.73|38.89|38.68|24
1757612400000|2025-09-11 17:40:00|38.93|38.72|38.95|38.74|38.96|38.75|38.92|38.71|70
1757612700000|2025-09-11 17:45:00|38.97|38.76|38.89|38.68|38.97|38.76|38.88|38.67|50
1757613000000|2025-09-11 17:50:00|38.88|38.67|38.86|38.65|38.93|38.72|38.86|38.65|31
1757613300000|2025-09-11 17:55:00|38.87|38.66|38.91|38.7|38.91|38.7|38.85|38.64|25
1757613600000|2025-09-11 18:00:00|38.9|38.69|38.93|38.72|38.93|38.72|38.88|38.67|14
1757613900000|2025-09-11 18:05:00|38.94|38.73|38.99|38.78|39|38.79|38.92|38.71|57
1757614200000|2025-09-11 18:10:00|38.98|38.77|38.97|38.76|39.04|38.83|38.96|38.75|35
1757614500000|2025-09-11 18:15:00|38.98|38.77|38.97|38.76|39.01|38.8|38.91|38.7|88
1757614800000|2025-09-11 18:20:00|38.96|38.75|39.02|38.81|39.02|38.81|38.92|38.71|39
1757615100000|2025-09-11 18:25:00|39.01|38.8|39.05|38.84|39.05|38.84|39|38.79|26
1757615400000|2025-09-11 18:30:00|39.06|38.85|38.98|38.77|39.06|38.85|38.98|38.77|37
1757615700000|2025-09-11 18:35:00|38.97|38.76|39.04|38.83|39.04|38.83|38.95|38.74|31
1757616000000|2025-09-11 18:40:00|39.05|38.84|39.11|38.9|39.11|38.9|39.05|38.84|19
1757616300000|2025-09-11 18:45:00|39.1|38.89|39.16|38.95|39.18|38.97|39.08|38.87|33
1757616600000|2025-09-11 18:50:00|39.15|38.94|39.15|38.94|39.22|39.01|39.14|38.93|59
1757616900000|2025-09-11 18:55:00|39.07|38.86|39.16|38.95|39.18|38.97|39.05|38.84|47
1757617200000|2025-09-11 19:00:00|39.15|38.94|39.21|39|39.21|39|39.13|38.92|45
1757617500000|2025-09-11 19:05:00|39.2|38.99|39.18|38.97|39.26|39.05|39.18|38.97|29
1757617800000|2025-09-11 19:10:00|39.17|38.96|39.14|38.93|39.21|39|39.14|38.93|27
1757618100000|2025-09-11 19:15:00|39.15|38.94|39.07|38.86|39.17|38.96|39.02|38.81|30
1757618400000|2025-09-11 19:20:00|39.08|38.87|39.07|38.86|39.09|38.88|39.03|38.82|42
1757618700000|2025-09-11 19:25:00|39.08|38.87|39.18|38.97|39.19|38.98|39.08|38.87|28
1757619000000|2025-09-11 19:30:00|39.19|38.98|39.18|38.97|39.21|39|39.16|38.95|24
1757619300000|2025-09-11 19:35:00|39.19|38.98|39.22|39.01|39.22|39.01|39.17|38.96|45
1757619600000|2025-09-11 19:40:00|39.21|39|39.15|38.94|39.21|39|39.14|38.93|45
1757619900000|2025-09-11 19:45:00|39.14|38.93|39.14|38.93|39.17|38.96|39.12|38.91|43
1757620200000|2025-09-11 19:50:00|39.13|38.92|39.11|38.9|39.14|38.93|39.07|38.86|31
1757620500000|2025-09-11 19:55:00|39.1|38.89|39.11|38.9|39.16|38.95|39.09|38.88|70
1757620800000|2025-09-11 20:00:00|39.12|38.91|39.06|38.85|39.17|38.96|39.05|38.84|42
1757621100000|2025-09-11 20:05:00|39.07|38.86|39.11|38.9|39.17|38.96|39.07|38.86|31
1757621400000|2025-09-11 20:10:00|39.12|38.91|39.07|38.86|39.15|38.94|39.07|38.86|40
1757621700000|2025-09-11 20:15:00|39.08|38.87|39.13|38.92|39.18|38.97|39.08|38.87|39
1757622000000|2025-09-11 20:20:00|39.14|38.93|39.19|38.98|39.2|38.99|39.14|38.93|36
1757622300000|2025-09-11 20:25:00|39.18|38.97|39.2|38.99|39.21|39|39.18|38.97|23
1757622600000|2025-09-11 20:30:00|39.21|39|39.22|39.01|39.23|39.02|39.18|38.97|30
1757622900000|2025-09-11 20:35:00|39.23|39.02|39.13|38.92|39.23|39.02|39.09|38.88|62
1757623200000|2025-09-11 20:40:00|39.14|38.93|39.14|38.93|39.18|38.97|39.09|38.88|89
1757623500000|2025-09-11 20:45:00|39.13|38.92|39.23|39.02|39.23|39.02|39.13|38.92|53
1757623800000|2025-09-11 20:50:00|39.22|39.01|39.17|38.96|39.25|39.04|39.15|38.94|38
1757624100000|2025-09-11 20:55:00|39.18|38.97|39.18|38.97|39.21|39|39.15|38.94|55
1757624400000|2025-09-11 21:00:00|39.17|38.96|39.29|39.08|39.29|39.08|39.15|38.94|54
1757624700000|2025-09-11 21:05:00|39.3|39.09|39.3|39.09|39.3|39.09|39.27|39.06|39
1757625000000|2025-09-11 21:10:00|39.29|39.08|39.33|39.12|39.35|39.14|39.29|39.08|15
1757625300000|2025-09-11 21:15:00|39.32|39.11|39.39|39.18|39.4|39.19|39.31|39.1|36
1757625600000|2025-09-11 21:20:00|39.4|39.19|39.4|39.19|39.41|39.2|39.37|39.16|17
1757625900000|2025-09-11 21:25:00|39.41|39.2|39.43|39.22|39.44|39.23|39.4|39.19|15
1757626200000|2025-09-11 21:30:00|39.42|39.21|39.44|39.23|39.44|39.23|39.42|39.21|9
1757626500000|2025-09-11 21:35:00|39.45|39.24|39.46|39.25|39.48|39.27|39.44|39.23|10
1757626800000|2025-09-11 21:40:00|39.47|39.26|39.43|39.22|39.47|39.26|39.4|39.19|37
1757627100000|2025-09-11 21:45:00|39.42|39.21|39.38|39.17|39.43|39.22|39.38|39.17|17
1757627400000|2025-09-11 21:50:00|39.4|39.19|39.4|39.19|39.44|39.23|39.4|39.19|11
1757627700000|2025-09-11 21:55:00|39.39|39.18|39.43|39.22|39.45|39.24|39.39|39.18|21
1757628000000|2025-09-11 22:00:00|39.42|39.21|39.35|39.14|39.45|39.24|39.35|39.14|62
1757628300000|2025-09-11 22:05:00|39.36|39.15|39.44|39.23|39.44|39.23|39.36|39.15|15
1757628600000|2025-09-11 22:10:00|39.45|39.24|39.47|39.26|39.48|39.27|39.45|39.24|11
1757628900000|2025-09-11 22:15:00|39.46|39.25|39.43|39.22|39.46|39.25|39.41|39.2|24
1757629200000|2025-09-11 22:20:00|39.42|39.21|39.47|39.26|39.48|39.27|39.42|39.21|60
1757629500000|2025-09-11 22:25:00|39.48|39.27|39.52|39.31|39.56|39.35|39.47|39.26|21
1757629800000|2025-09-11 22:30:00|39.51|39.3|39.54|39.33|39.56|39.35|39.49|39.28|38
1757630100000|2025-09-11 22:35:00|39.55|39.34|39.52|39.31|39.55|39.34|39.48|39.27|33
1757630400000|2025-09-11 22:40:00|39.51|39.3|39.48|39.27|39.54|39.33|39.47|39.26|27
1757630700000|2025-09-11 22:45:00|39.49|39.28|39.55|39.34|39.56|39.35|39.49|39.28|26
1757631000000|2025-09-11 22:50:00|39.54|39.33|39.53|39.32|39.54|39.33|39.49|39.28|13
1757631300000|2025-09-11 22:55:00|39.54|39.33|39.49|39.28|39.54|39.33|39.49|39.28|22
1757631600000|2025-09-11 23:00:00|39.5|39.29|39.56|39.35|39.56|39.35|39.5|39.29|28
1757631900000|2025-09-11 23:05:00|39.57|39.36|39.61|39.4|39.63|39.42|39.56|39.35|42
1757632200000|2025-09-11 23:10:00|39.6|39.39|39.65|39.44|39.66|39.45|39.6|39.39|38
1757632500000|2025-09-11 23:15:00|39.64|39.43|39.71|39.5|39.72|39.51|39.62|39.41|28
1757632800000|2025-09-11 23:20:00|39.72|39.51|39.73|39.52|39.76|39.55|39.71|39.5|30
1757633100000|2025-09-11 23:25:00|39.74|39.53|39.72|39.51|39.75|39.54|39.71|39.5|11
1757633400000|2025-09-11 23:30:00|39.7|39.49|39.7|39.49|39.7|39.49|39.65|39.44|15
1757633700000|2025-09-11 23:35:00|39.69|39.48|39.69|39.48|39.71|39.5|39.69|39.48|7
1757634000000|2025-09-11 23:40:00|39.68|39.47|39.68|39.47|39.69|39.48|39.67|39.46|7
1757634300000|2025-09-11 23:45:00|39.67|39.46|39.69|39.48|39.69|39.48|39.64|39.43|42
1757634600000|2025-09-11 23:50:00|39.68|39.47|39.67|39.46|39.69|39.48|39.66|39.45|14
1757634900000|2025-09-11 23:55:00|39.68|39.47|39.71|39.5|39.71|39.5|39.66|39.45|16
1757635200000|2025-09-12 00:00:00|39.72|39.51|39.63|39.42|39.74|39.53|39.62|39.41|33
1757635500000|2025-09-12 00:05:00|39.62|39.41|39.6|39.39|39.62|39.41|39.54|39.33|32
1757635800000|2025-09-12 00:10:00|39.61|39.4|39.62|39.41|39.63|39.42|39.59|39.38|33
1757636100000|2025-09-12 00:15:00|39.61|39.4|39.64|39.43|39.65|39.44|39.61|39.4|18
1757636400000|2025-09-12 00:20:00|39.6|39.39|39.69|39.48|39.69|39.48|39.58|39.37|66
1757636700000|2025-09-12 00:25:00|39.7|39.49|39.69|39.48|39.71|39.5|39.67|39.46|22
1757637000000|2025-09-12 00:30:00|39.7|39.49|39.8|39.59|39.8|39.59|39.69|39.48|55
1757637300000|2025-09-12 00:35:00|39.82|39.61|39.87|39.66|39.88|39.67|39.8|39.59|43
1757637600000|2025-09-12 00:40:00|39.88|39.67|40.07|39.86|40.08|39.87|39.87|39.66|55
1757637900000|2025-09-12 00:45:00|40.08|39.87|40.08|39.87|40.09|39.88|39.96|39.75|98
1757638200000|2025-09-12 00:50:00|40.07|39.86|39.94|39.73|40.1|39.89|39.94|39.73|110
1757638500000|2025-09-12 00:55:00|39.95|39.74|39.92|39.71|39.99|39.78|39.91|39.7|55
1757638800000|2025-09-12 01:00:00|39.91|39.7|40.08|39.87|40.08|39.87|39.91|39.7|61
1757639100000|2025-09-12 01:05:00|40.07|39.86|39.98|39.77|40.07|39.86|39.96|39.75|85
1757639400000|2025-09-12 01:10:00|39.97|39.76|39.93|39.72|39.98|39.77|39.89|39.68|55
1757639700000|2025-09-12 01:15:00|39.94|39.73|39.92|39.71|39.98|39.77|39.9|39.69|42
1757640000000|2025-09-12 01:20:00|39.91|39.7|39.93|39.72|39.96|39.75|39.91|39.7|47
1757640300000|2025-09-12 01:25:00|39.92|39.71|39.89|39.68|39.93|39.72|39.85|39.64|30
1757640600000|2025-09-12 01:30:00|39.88|39.67|39.78|39.57|39.88|39.67|39.77|39.56|42
1757640900000|2025-09-12 01:35:00|39.79|39.58|39.83|39.62|39.83|39.62|39.76|39.55|37
1757641200000|2025-09-12 01:40:00|39.82|39.61|39.77|39.56|39.82|39.61|39.74|39.53|32
1757641500000|2025-09-12 01:45:00|39.76|39.55|39.7|39.49|39.77|39.56|39.68|39.47|32
1757641800000|2025-09-12 01:50:00|39.69|39.48|39.62|39.41|39.7|39.49|39.62|39.41|22
1757642100000|2025-09-12 01:55:00|39.63|39.42|39.59|39.38|39.63|39.42|39.57|39.36|115
1757642400000|2025-09-12 02:00:00|39.58|39.37|39.59|39.38|39.62|39.41|39.57|39.36|56
1757642700000|2025-09-12 02:05:00|39.58|39.37|39.59|39.38|39.61|39.4|39.55|39.34|19
1757643000000|2025-09-12 02:10:00|39.58|39.37|39.52|39.31|39.58|39.37|39.52|39.31|23
1757643300000|2025-09-12 02:15:00|39.53|39.32|39.56|39.35|39.56|39.35|39.51|39.3|31
1757643600000|2025-09-12 02:20:00|39.57|39.36|39.62|39.41|39.63|39.42|39.57|39.36|18
1757643900000|2025-09-12 02:25:00|39.61|39.4|39.59|39.38|39.63|39.42|39.59|39.38|11
1757644200000|2025-09-12 02:30:00|39.6|39.39|39.66|39.45|39.66|39.45|39.55|39.34|20
1757644500000|2025-09-12 02:35:00|39.65|39.44|39.69|39.48|39.71|39.5|39.64|39.43|14
1757644800000|2025-09-12 02:40:00|39.7|39.49|39.63|39.42|39.7|39.49|39.63|39.42|13
1757645100000|2025-09-12 02:45:00|39.64|39.43|39.62|39.41|39.64|39.43|39.62|39.41|11
1757645400000|2025-09-12 02:50:00|39.63|39.42|39.58|39.37|39.64|39.43|39.58|39.37|27
1757645700000|2025-09-12 02:55:00|39.59|39.38|39.61|39.4|39.61|39.4|39.56|39.35|17
1757646000000|2025-09-12 03:00:00|39.6|39.39|39.58|39.37|39.63|39.42|39.58|39.37|13
1757646300000|2025-09-12 03:05:00|39.57|39.36|39.43|39.22|39.57|39.36|39.33|39.12|48
1757646600000|2025-09-12 03:10:00|39.44|39.23|39.43|39.22|39.44|39.23|39.42|39.21|4
1757646900000|2025-09-12 03:15:00|39.41|39.2|39.41|39.2|39.45|39.24|39.4|39.19|20
1757647200000|2025-09-12 03:20:00|39.42|39.21|39.38|39.17|39.43|39.22|39.37|39.16|11
1757647500000|2025-09-12 03:25:00|39.39|39.18|39.38|39.17|39.39|39.18|39.37|39.16|8
1757647800000|2025-09-12 03:30:00|39.37|39.16|39.36|39.15|39.4|39.19|39.36|39.15|22
1757648100000|2025-09-12 03:35:00|39.37|39.16|39.26|39.05|39.37|39.16|39.24|39.03|31
1757648400000|2025-09-12 03:40:00|39.27|39.06|39.31|39.1|39.32|39.11|39.26|39.05|13
1757648700000|2025-09-12 03:45:00|39.32|39.11|39.33|39.12|39.36|39.15|39.32|39.11|15
1757649000000|2025-09-12 03:50:00|39.34|39.13|39.38|39.17|39.39|39.18|39.33|39.12|10
1757649300000|2025-09-12 03:55:00|39.39|39.18|39.39|39.18|39.39|39.18|39.38|39.17|5
1757649600000|2025-09-12 04:00:00|39.38|39.17|39.33|39.12|39.4|39.19|39.33|39.12|24
1757649900000|2025-09-12 04:05:00|39.34|39.13|39.29|39.08|39.36|39.15|39.28|39.07|36
1757650200000|2025-09-12 04:10:00|39.3|39.09|39.37|39.16|39.37|39.16|39.3|39.09|20
1757650500000|2025-09-12 04:15:00|39.38|39.17|39.47|39.26|39.47|39.26|39.38|39.17|14
1757650800000|2025-09-12 04:20:00|39.48|39.27|39.51|39.3|39.55|39.34|39.48|39.27|17
1757651100000|2025-09-12 04:25:00|39.5|39.29|39.52|39.31|39.55|39.34|39.5|39.29|13
1757651400000|2025-09-12 04:30:00|39.53|39.32|39.56|39.35|39.58|39.37|39.52|39.31|26
1757651700000|2025-09-12 04:35:00|39.57|39.36|39.57|39.36|39.57|39.36|39.54|39.33|17
1757652000000|2025-09-12 04:40:00|39.58|39.37|39.61|39.4|39.62|39.41|39.57|39.36|24
1757652300000|2025-09-12 04:45:00|39.57|39.36|39.59|39.38|39.61|39.4|39.57|39.36|12
1757652600000|2025-09-12 04:50:00|39.6|39.39|39.6|39.39|39.61|39.4|39.57|39.36|13
1757652900000|2025-09-12 04:55:00|39.61|39.4|39.73|39.52|39.75|39.54|39.61|39.4|34
1757653200000|2025-09-12 05:00:00|39.74|39.53|39.69|39.48|39.74|39.53|39.67|39.46|8
1757653500000|2025-09-12 05:05:00|39.68|39.47|39.69|39.48|39.71|39.5|39.68|39.47|20
1757653800000|2025-09-12 05:10:00|39.68|39.47|39.69|39.48|39.7|39.49|39.68|39.47|10
1757654100000|2025-09-12 05:15:00|39.7|39.49|39.73|39.52|39.73|39.52|39.69|39.48|34
1757654400000|2025-09-12 05:20:00|39.72|39.51|39.73|39.52|39.74|39.53|39.72|39.51|16
1757654700000|2025-09-12 05:25:00|39.72|39.51|39.72|39.51|39.73|39.52|39.69|39.48|12
1757655000000|2025-09-12 05:30:00|39.71|39.5|39.73|39.52|39.74|39.53|39.68|39.47|29
1757655300000|2025-09-12 05:35:00|39.74|39.53|39.71|39.5|39.76|39.55|39.71|39.5|29
1757655600000|2025-09-12 05:40:00|39.72|39.51|39.89|39.68|39.89|39.68|39.71|39.5|32
1757655900000|2025-09-12 05:45:00|39.88|39.67|39.95|39.74|39.95|39.74|39.88|39.67|53
1757656200000|2025-09-12 05:50:00|39.96|39.75|39.93|39.72|39.96|39.75|39.92|39.71|8
1757656500000|2025-09-12 05:55:00|39.94|39.73|39.99|39.78|40|39.79|39.92|39.71|31
1757656800000|2025-09-12 06:00:00|39.98|39.77|39.97|39.76|39.99|39.78|39.96|39.75|10
1757657100000|2025-09-12 06:05:00|39.95|39.74|39.86|39.65|39.95|39.74|39.86|39.65|28
1757657400000|2025-09-12 06:10:00|39.85|39.64|39.86|39.65|39.88|39.67|39.83|39.62|20
1757657700000|2025-09-12 06:15:00|39.85|39.64|39.9|39.69|39.9|39.69|39.81|39.6|27
1757658000000|2025-09-12 06:20:00|39.91|39.7|39.87|39.66|39.94|39.73|39.87|39.66|9
1757658300000|2025-09-12 06:25:00|39.86|39.65|39.81|39.6|39.86|39.65|39.81|39.6|10
1757658600000|2025-09-12 06:30:00|39.82|39.61|39.83|39.62|39.84|39.63|39.81|39.6|12
1757658900000|2025-09-12 06:35:00|39.82|39.61|39.77|39.56|39.82|39.61|39.77|39.56|7
1757659200000|2025-09-12 06:40:00|39.76|39.55|39.8|39.59|39.8|39.59|39.74|39.53|9
1757659500000|2025-09-12 06:45:00|39.81|39.6|39.78|39.57|39.81|39.6|39.76|39.55|18
1757659800000|2025-09-12 06:50:00|39.77|39.56|39.75|39.54|39.77|39.56|39.74|39.53|13
1757660100000|2025-09-12 06:55:00|39.74|39.53|39.75|39.54|39.77|39.56|39.73|39.52|17
1757660400000|2025-09-12 07:00:00|39.74|39.53|39.8|39.59|39.8|39.59|39.7|39.49|21
1757660700000|2025-09-12 07:05:00|39.81|39.6|39.8|39.59|39.82|39.61|39.78|39.57|20
1757661000000|2025-09-12 07:10:00|39.81|39.6|39.85|39.64|39.86|39.65|39.8|39.59|45
1757661300000|2025-09-12 07:15:00|39.84|39.63|39.81|39.6|39.85|39.64|39.81|39.6|22
1757661600000|2025-09-12 07:20:00|39.79|39.58|39.77|39.56|39.8|39.59|39.77|39.56|10
1757661900000|2025-09-12 07:25:00|39.76|39.55|39.7|39.49|39.76|39.55|39.7|39.49|8
1757662200000|2025-09-12 07:30:00|39.69|39.48|39.64|39.43|39.69|39.48|39.64|39.43|29
1757662500000|2025-09-12 07:35:00|39.63|39.42|39.63|39.42|39.64|39.43|39.58|39.37|27
1757662800000|2025-09-12 07:40:00|39.64|39.43|39.68|39.47|39.68|39.47|39.62|39.41|37
1757663100000|2025-09-12 07:45:00|39.67|39.46|39.7|39.49|39.7|39.49|39.66|39.45|10
1757663400000|2025-09-12 07:50:00|39.71|39.5|39.83|39.62|39.89|39.68|39.71|39.5|81
1757663700000|2025-09-12 07:55:00|39.82|39.61|39.83|39.62|39.84|39.63|39.79|39.58|57
1757664000000|2025-09-12 08:00:00|39.81|39.6|39.71|39.5|39.83|39.62|39.71|39.5|52
1757664300000|2025-09-12 08:05:00|39.7|39.49|39.66|39.45|39.71|39.5|39.64|39.43|46
1757664600000|2025-09-12 08:10:00|39.65|39.44|39.63|39.42|39.66|39.45|39.62|39.41|23
1757664900000|2025-09-12 08:15:00|39.64|39.43|39.58|39.37|39.64|39.43|39.52|39.31|51
1757665200000|2025-09-12 08:20:00|39.59|39.38|39.68|39.47|39.68|39.47|39.58|39.37|20
1757665500000|2025-09-12 08:25:00|39.71|39.5|39.64|39.43|39.73|39.52|39.64|39.43|32
1757665800000|2025-09-12 08:30:00|39.65|39.44|39.57|39.36|39.65|39.44|39.57|39.36|26
1757666100000|2025-09-12 08:35:00|39.56|39.35|39.53|39.32|39.61|39.4|39.53|39.32|25
1757666400000|2025-09-12 08:40:00|39.52|39.31|39.51|39.3|39.53|39.32|39.51|39.3|22
1757666700000|2025-09-12 08:45:00|39.52|39.31|39.5|39.29|39.53|39.32|39.49|39.28|37
1757667000000|2025-09-12 08:50:00|39.51|39.3|39.54|39.33|39.54|39.33|39.5|39.29|19
1757667300000|2025-09-12 08:55:00|39.55|39.34|39.54|39.33|39.56|39.35|39.53|39.32|14
1757667600000|2025-09-12 09:00:00|39.53|39.32|39.48|39.27|39.55|39.34|39.48|39.27|37
1757667900000|2025-09-12 09:05:00|39.47|39.26|39.53|39.32|39.55|39.34|39.47|39.26|24
1757668200000|2025-09-12 09:10:00|39.54|39.33|39.54|39.33|39.55|39.34|39.53|39.32|17
1757668500000|2025-09-12 09:15:00|39.56|39.35|39.51|39.3|39.56|39.35|39.51|39.3|12
1757668800000|2025-09-12 09:20:00|39.49|39.28|39.49|39.28|39.5|39.29|39.48|39.27|31
1757669100000|2025-09-12 09:25:00|39.5|39.29|39.46|39.25|39.5|39.29|39.44|39.23|22
1757669400000|2025-09-12 09:30:00|39.48|39.27|39.43|39.22|39.51|39.3|39.43|39.22|39
1757669700000|2025-09-12 09:35:00|39.44|39.23|39.39|39.18|39.44|39.23|39.39|39.18|19
1757670000000|2025-09-12 09:40:00|39.38|39.17|39.38|39.17|39.41|39.2|39.37|39.16|34
1757670300000|2025-09-12 09:45:00|39.39|39.18|39.39|39.18|39.41|39.2|39.38|39.17|69
1757670600000|2025-09-12 09:50:00|39.4|39.19|39.39|39.18|39.41|39.2|39.35|39.14|22
1757670900000|2025-09-12 09:55:00|39.4|39.19|39.47|39.26|39.47|39.26|39.39|39.18|19
1757671200000|2025-09-12 10:00:00|39.46|39.25|39.37|39.16|39.46|39.25|39.36|39.15|36
1757671500000|2025-09-12 10:05:00|39.36|39.15|39.42|39.21|39.42|39.21|39.29|39.08|22
1757671800000|2025-09-12 10:10:00|39.41|39.2|39.38|39.17|39.43|39.22|39.36|39.15|29
1757672100000|2025-09-12 10:15:00|39.37|39.16|39.42|39.21|39.43|39.22|39.36|39.15|37
1757672400000|2025-09-12 10:20:00|39.41|39.2|39.36|39.15|39.42|39.21|39.36|39.15|57
1757672700000|2025-09-12 10:25:00|39.35|39.14|39.35|39.14|39.37|39.16|39.35|39.14|25
1757673000000|2025-09-12 10:30:00|39.33|39.12|39.39|39.18|39.4|39.19|39.32|39.11|31
1757673300000|2025-09-12 10:35:00|39.38|39.17|39.38|39.17|39.4|39.19|39.35|39.14|23
1757673600000|2025-09-12 10:40:00|39.37|39.16|39.39|39.18|39.39|39.18|39.36|39.15|25
1757673900000|2025-09-12 10:45:00|39.4|39.19|39.43|39.22|39.44|39.23|39.38|39.17|24
1757674200000|2025-09-12 10:50:00|39.44|39.23|39.42|39.21|39.44|39.23|39.41|39.2|31
1757674500000|2025-09-12 10:55:00|39.41|39.2|39.45|39.24|39.47|39.26|39.39|39.18|40
1757674800000|2025-09-12 11:00:00|39.44|39.23|39.39|39.18|39.44|39.23|39.38|39.17|23
1757675100000|2025-09-12 11:05:00|39.38|39.17|39.42|39.21|39.43|39.22|39.35|39.14|24
1757675400000|2025-09-12 11:10:00|39.43|39.22|39.43|39.22|39.44|39.23|39.39|39.18|28
1757675700000|2025-09-12 11:15:00|39.44|39.23|39.51|39.3|39.52|39.31|39.44|39.23|17
1757676000000|2025-09-12 11:20:00|39.49|39.28|39.55|39.34|39.55|39.34|39.48|39.27|25
1757676300000|2025-09-12 11:25:00|39.54|39.33|39.54|39.33|39.55|39.34|39.52|39.31|13
1757676600000|2025-09-12 11:30:00|39.53|39.32|39.46|39.25|39.54|39.33|39.46|39.25|24
1757676900000|2025-09-12 11:35:00|39.47|39.26|39.47|39.26|39.47|39.26|39.43|39.22|29
1757677200000|2025-09-12 11:40:00|39.46|39.25|39.43|39.22|39.47|39.26|39.42|39.21|15
1757677500000|2025-09-12 11:45:00|39.42|39.21|39.37|39.16|39.43|39.22|39.37|39.16|16
1757677800000|2025-09-12 11:50:00|39.36|39.15|39.32|39.11|39.36|39.15|39.29|39.08|38
1757678100000|2025-09-12 11:55:00|39.3|39.09|39.29|39.08|39.3|39.09|39.28|39.07|7
1757678400000|2025-09-12 12:00:00|39.3|39.09|39.24|39.03|39.31|39.1|39.23|39.02|46
1757678700000|2025-09-12 12:05:00|39.23|39.02|39.22|39.01|39.24|39.03|39.17|38.96|34
1757679000000|2025-09-12 12:10:00|39.23|39.02|39.26|39.05|39.28|39.07|39.23|39.02|37
1757679300000|2025-09-12 12:15:00|39.27|39.06|39.38|39.17|39.38|39.17|39.25|39.04|28
1757679600000|2025-09-12 12:20:00|39.37|39.16|39.44|39.23|39.44|39.23|39.36|39.15|41
1757679900000|2025-09-12 12:25:00|39.45|39.24|39.51|39.3|39.57|39.36|39.45|39.24|49
1757680200000|2025-09-12 12:30:00|39.52|39.31|39.42|39.21|39.52|39.31|39.42|39.21|42
1757680500000|2025-09-12 12:35:00|39.43|39.22|39.43|39.22|39.44|39.23|39.36|39.15|38
1757680800000|2025-09-12 12:40:00|39.44|39.23|39.46|39.25|39.47|39.26|39.41|39.2|29
1757681100000|2025-09-12 12:45:00|39.45|39.24|39.47|39.26|39.47|39.26|39.42|39.21|20
1757681400000|2025-09-12 12:50:00|39.49|39.28|39.53|39.32|39.53|39.32|39.46|39.25|33
1757681700000|2025-09-12 12:55:00|39.54|39.33|39.5|39.29|39.55|39.34|39.47|39.26|18
1757682000000|2025-09-12 13:00:00|39.49|39.28|39.47|39.26|39.5|39.29|39.45|39.24|19
1757682300000|2025-09-12 13:05:00|39.46|39.25|39.45|39.24|39.46|39.25|39.44|39.23|8
1757682600000|2025-09-12 13:10:00|39.44|39.23|39.39|39.18|39.45|39.24|39.38|39.17|11
1757682900000|2025-09-12 13:15:00|39.38|39.17|39.37|39.16|39.4|39.19|39.32|39.11|29
1757683200000|2025-09-12 13:20:00|39.38|39.17|39.36|39.15|39.38|39.17|39.33|39.12|39
1757683500000|2025-09-12 13:25:00|39.35|39.14|39.38|39.17|39.4|39.19|39.35|39.14|16
1757683800000|2025-09-12 13:30:00|39.39|39.18|39.41|39.2|39.45|39.24|39.34|39.13|80
1757684100000|2025-09-12 13:35:00|39.4|39.19|39.28|39.07|39.42|39.21|39.27|39.06|86
1757684400000|2025-09-12 13:40:00|39.29|39.08|39.29|39.08|39.34|39.13|39.28|39.07|34
1757684700000|2025-09-12 13:45:00|39.28|39.07|39.32|39.11|39.35|39.14|39.27|39.06|53
1757685000000|2025-09-12 13:50:00|39.31|39.1|39.35|39.14|39.35|39.14|39.26|39.05|28
1757685300000|2025-09-12 13:55:00|39.36|39.15|39.37|39.16|39.41|39.2|39.35|39.14|58
1757685600000|2025-09-12 14:00:00|39.34|39.13|39.5|39.29|39.51|39.3|39.3|39.09|91
1757685900000|2025-09-12 14:05:00|39.49|39.28|39.55|39.34|39.55|39.34|39.47|39.26|86
1757686200000|2025-09-12 14:10:00|39.54|39.33|39.43|39.22|39.55|39.34|39.41|39.2|62
1757686500000|2025-09-12 14:15:00|39.44|39.23|39.55|39.34|39.55|39.34|39.41|39.2|88
1757686800000|2025-09-12 14:20:00|39.54|39.33|39.54|39.33|39.55|39.34|39.43|39.22|78
1757687100000|2025-09-12 14:25:00|39.55|39.34|39.57|39.36|39.61|39.4|39.53|39.32|73
1757687400000|2025-09-12 14:30:00|39.58|39.37|39.46|39.25|39.6|39.39|39.46|39.25|52
1757687700000|2025-09-12 14:35:00|39.47|39.26|39.35|39.14|39.47|39.26|39.34|39.13|86
1757688000000|2025-09-12 14:40:00|39.36|39.15|39.26|39.05|39.36|39.15|39.26|39.05|46
1757688300000|2025-09-12 14:45:00|39.29|39.08|39.39|39.18|39.39|39.18|39.28|39.07|45
1757688600000|2025-09-12 14:50:00|39.4|39.19|39.39|39.18|39.42|39.21|39.36|39.15|35
1757688900000|2025-09-12 14:55:00|39.38|39.17|39.38|39.17|39.42|39.21|39.36|39.15|84
1757689200000|2025-09-12 15:00:00|39.39|39.18|39.3|39.09|39.39|39.18|39.29|39.08|78
1757689500000|2025-09-12 15:05:00|39.29|39.08|39.39|39.18|39.39|39.18|39.27|39.06|79
1757689800000|2025-09-12 15:10:00|39.38|39.17|39.29|39.08|39.39|39.18|39.27|39.06|86
1757690100000|2025-09-12 15:15:00|39.28|39.07|39.36|39.15|39.39|39.18|39.27|39.06|46
1757690400000|2025-09-12 15:20:00|39.35|39.14|39.32|39.11|39.36|39.15|39.31|39.1|84
1757690700000|2025-09-12 15:25:00|39.33|39.12|39.22|39.01|39.33|39.12|39.22|39.01|22
1757691000000|2025-09-12 15:30:00|39.23|39.02|39.2|38.99|39.24|39.03|39.19|38.98|98
1757691300000|2025-09-12 15:35:00|39.21|39|39.13|38.92|39.22|39.01|39.11|38.9|88
1757691600000|2025-09-12 15:40:00|39.14|38.93|39.18|38.97|39.19|38.98|39.13|38.92|32
1757691900000|2025-09-12 15:45:00|39.19|38.98|39.24|39.03|39.24|39.03|39.19|38.98|40
1757692200000|2025-09-12 15:50:00|39.26|39.05|39.27|39.06|39.3|39.09|39.25|39.04|72
1757692500000|2025-09-12 15:55:00|39.26|39.05|39.22|39.01|39.28|39.07|39.21|39|37
1757692800000|2025-09-12 16:00:00|39.23|39.02|39.29|39.08|39.29|39.08|39.21|39|97
1757693100000|2025-09-12 16:05:00|39.28|39.07|39.33|39.12|39.33|39.12|39.19|38.98|77
1757693400000|2025-09-12 16:10:00|39.34|39.13|39.37|39.16|39.37|39.16|39.27|39.06|27
1757693700000|2025-09-12 16:15:00|39.38|39.17|39.44|39.23|39.45|39.24|39.37|39.16|46
1757694000000|2025-09-12 16:20:00|39.43|39.22|39.41|39.2|39.44|39.23|39.37|39.16|42
1757694300000|2025-09-12 16:25:00|39.42|39.21|39.43|39.22|39.47|39.26|39.42|39.21|37
1757694600000|2025-09-12 16:30:00|39.42|39.21|39.49|39.28|39.5|39.29|39.42|39.21|42
1757694900000|2025-09-12 16:35:00|39.48|39.27|39.45|39.24|39.49|39.28|39.43|39.22|64
1757695200000|2025-09-12 16:40:00|39.44|39.23|39.35|39.14|39.44|39.23|39.32|39.11|28
1757695500000|2025-09-12 16:45:00|39.34|39.13|39.35|39.14|39.42|39.21|39.32|39.11|44
1757695800000|2025-09-12 16:50:00|39.34|39.13|39.37|39.16|39.39|39.18|39.34|39.13|22
1757696100000|2025-09-12 16:55:00|39.39|39.18|39.46|39.25|39.48|39.27|39.39|39.18|18
1757696400000|2025-09-12 17:00:00|39.47|39.26|39.36|39.15|39.48|39.27|39.35|39.14|36
1757696700000|2025-09-12 17:05:00|39.37|39.16|39.43|39.22|39.45|39.24|39.36|39.15|29
1757697000000|2025-09-12 17:10:00|39.44|39.23|39.47|39.26|39.48|39.27|39.44|39.23|44
1757697300000|2025-09-12 17:15:00|39.48|39.27|39.47|39.26|39.56|39.35|39.46|39.25|37
1757697600000|2025-09-12 17:20:00|39.48|39.27|39.55|39.34|39.56|39.35|39.48|39.27|46
1757697900000|2025-09-12 17:25:00|39.56|39.35|39.59|39.38|39.64|39.43|39.54|39.33|36
1757698200000|2025-09-12 17:30:00|39.58|39.37|39.65|39.44|39.67|39.46|39.58|39.37|45
1757698500000|2025-09-12 17:35:00|39.63|39.42|39.7|39.49|39.7|39.49|39.59|39.38|58
1757698800000|2025-09-12 17:40:00|39.67|39.46|39.74|39.53|39.75|39.54|39.67|39.46|42
1757699100000|2025-09-12 17:45:00|39.73|39.52|39.72|39.51|39.74|39.53|39.67|39.46|77
1757699400000|2025-09-12 17:50:00|39.71|39.5|39.76|39.55|39.76|39.55|39.68|39.47|43
1757699700000|2025-09-12 17:55:00|39.75|39.54|39.77|39.56|39.77|39.56|39.69|39.48|40
1757700000000|2025-09-12 18:00:00|39.76|39.55|39.75|39.54|39.81|39.6|39.72|39.51|34
1757700300000|2025-09-12 18:05:00|39.76|39.55|39.86|39.65|39.86|39.65|39.75|39.54|17
1757700600000|2025-09-12 18:10:00|39.84|39.63|39.84|39.63|39.86|39.65|39.83|39.62|15
1757700900000|2025-09-12 18:15:00|39.83|39.62|39.82|39.61|39.86|39.65|39.81|39.6|48
1757701200000|2025-09-12 18:20:00|39.83|39.62|39.86|39.65|39.87|39.66|39.82|39.61|30
1757701500000|2025-09-12 18:25:00|39.85|39.64|39.86|39.65|39.87|39.66|39.84|39.63|24
1757701800000|2025-09-12 18:30:00|39.87|39.66|39.98|39.77|39.98|39.77|39.87|39.66|51
1757702100000|2025-09-12 18:35:00|39.97|39.76|39.98|39.77|39.99|39.78|39.95|39.74|26
1757702400000|2025-09-12 18:40:00|39.97|39.76|39.92|39.71|39.98|39.77|39.86|39.65|29
1757702700000|2025-09-12 18:45:00|39.91|39.7|39.93|39.72|39.95|39.74|39.88|39.67|39
1757703000000|2025-09-12 18:50:00|39.92|39.71|39.91|39.7|39.94|39.73|39.9|39.69|53
1757703300000|2025-09-12 18:55:00|39.9|39.69|39.92|39.71|39.92|39.71|39.87|39.66|27
1757703600000|2025-09-12 19:00:00|39.91|39.7|39.81|39.6|39.91|39.7|39.81|39.6|40
1757703900000|2025-09-12 19:05:00|39.82|39.61|39.84|39.63|39.84|39.63|39.81|39.6|33
1757704200000|2025-09-12 19:10:00|39.83|39.62|39.79|39.58|39.84|39.63|39.78|39.57|21
1757704500000|2025-09-12 19:15:00|39.78|39.57|39.82|39.61|39.82|39.61|39.75|39.54|31
1757704800000|2025-09-12 19:20:00|39.83|39.62|39.86|39.65|39.89|39.68|39.82|39.61|20
1757705100000|2025-09-12 19:25:00|39.87|39.66|39.91|39.7|39.91|39.7|39.85|39.64|21
1757705400000|2025-09-12 19:30:00|39.9|39.69|39.88|39.67|39.9|39.69|39.83|39.62|38
1757705700000|2025-09-12 19:35:00|39.87|39.66|39.92|39.71|39.93|39.72|39.87|39.66|50
1757706000000|2025-09-12 19:40:00|39.93|39.72|39.98|39.77|39.98|39.77|39.93|39.72|40
1757706300000|2025-09-12 19:45:00|39.97|39.76|39.99|39.78|40.03|39.82|39.96|39.75|38
1757706600000|2025-09-12 19:50:00|40|39.79|40.01|39.8|40.02|39.81|39.98|39.77|48
1757706900000|2025-09-12 19:55:00|40|39.79|40.05|39.84|40.06|39.85|40|39.79|42
1757707200000|2025-09-12 20:00:00|40.04|39.83|39.99|39.78|40.04|39.83|39.89|39.68|54
1757707500000|2025-09-12 20:05:00|39.98|39.77|40.04|39.83|40.05|39.84|39.94|39.73|44
1757707800000|2025-09-12 20:10:00|40.03|39.82|39.98|39.77|40.04|39.83|39.93|39.72|25
1757708100000|2025-09-12 20:15:00|39.97|39.76|39.97|39.76|40.06|39.85|39.92|39.71|123
1757708400000|2025-09-12 20:20:00|39.96|39.75|40.01|39.8|40.01|39.8|39.94|39.73|110
1757708700000|2025-09-12 20:25:00|40|39.79|39.97|39.76|40.02|39.81|39.94|39.73|102
1757709000000|2025-09-12 20:30:00|39.98|39.77|39.95|39.74|39.99|39.78|39.93|39.72|80
1757709300000|2025-09-12 20:35:00|39.96|39.75|40.05|39.84|40.09|39.88|39.95|39.74|57
1757709600000|2025-09-12 20:40:00|40.06|39.85|40.07|39.86|40.08|39.87|40.01|39.8|39
1757709900000|2025-09-12 20:45:00|40.08|39.87|40.09|39.88|40.1|39.89|40.06|39.85|56
1757710200000|2025-09-12 20:50:00|40.1|39.89|40.22|40.01|40.22|40.01|40.08|39.87|71
1757710500000|2025-09-12 20:55:00|40.21|40|40.19|39.98|40.24|40.03|40.18|39.97|45
1757746800000|2025-09-13 07:00:00|40.62|40.41|40.58|40.37|40.63|40.42|40.57|40.36|17
1757747100000|2025-09-13 07:05:00|40.57|40.36|40.62|40.41|40.63|40.42|40.57|40.36|41
1757747400000|2025-09-13 07:10:00|40.61|40.4|40.62|40.41|40.62|40.41|40.6|40.39|24
1757747700000|2025-09-13 07:15:00|40.65|40.44|40.62|40.41|40.67|40.46|40.62|40.41|18
1757748000000|2025-09-13 07:20:00|40.63|40.42|40.63|40.42|40.63|40.42|40.62|40.41|13
1757748300000|2025-09-13 07:25:00|40.62|40.41|40.59|40.38|40.63|40.42|40.59|40.38|18
1757748600000|2025-09-13 07:30:00|40.58|40.37|40.6|40.39|40.67|40.46|40.58|40.37|46
1757748900000|2025-09-13 07:35:00|40.59|40.38|40.6|40.39|40.61|40.4|40.58|40.37|16
1757749200000|2025-09-13 07:40:00|40.59|40.38|40.59|40.38|40.6|40.39|40.59|40.38|5
1757749500000|2025-09-13 07:45:00|40.6|40.39|40.59|40.38|40.6|40.39|40.59|40.38|30
1757749800000|2025-09-13 07:50:00|40.6|40.39|40.57|40.36|40.6|40.39|40.57|40.36|36
1757750100000|2025-09-13 07:55:00|40.58|40.37|40.51|40.3|40.59|40.38|40.5|40.29|10
1757750400000|2025-09-13 08:00:00|40.52|40.31|40.54|40.33|40.56|40.35|40.51|40.3|68
1757750700000|2025-09-13 08:05:00|40.53|40.32|40.59|40.38|40.59|40.38|40.53|40.32|34
1757751000000|2025-09-13 08:10:00|40.6|40.39|40.63|40.42|40.64|40.43|40.6|40.39|7
1757751300000|2025-09-13 08:15:00|40.64|40.43|40.73|40.52|40.73|40.52|40.64|40.43|28
1757751600000|2025-09-13 08:20:00|40.74|40.53|40.76|40.55|40.76|40.55|40.73|40.52|42
1757751900000|2025-09-13 08:25:00|40.75|40.54|40.78|40.57|40.78|40.57|40.75|40.54|14
1757752200000|2025-09-13 08:30:00|40.79|40.58|40.87|40.66|40.88|40.67|40.79|40.58|29
1757752500000|2025-09-13 08:35:00|40.86|40.65|40.9|40.69|40.91|40.7|40.86|40.65|30
1757752800000|2025-09-13 08:40:00|40.89|40.68|40.86|40.65|40.91|40.7|40.85|40.64|36
1757753100000|2025-09-13 08:45:00|40.87|40.66|40.85|40.64|40.88|40.67|40.82|40.61|69
1757753400000|2025-09-13 08:50:00|40.86|40.65|40.87|40.66|40.88|40.67|40.83|40.62|47
1757753700000|2025-09-13 08:55:00|40.88|40.67|40.9|40.69|40.92|40.71|40.87|40.66|32
1757754000000|2025-09-13 09:00:00|40.91|40.7|41.01|40.8|41.03|40.82|40.87|40.66|92
1757754300000|2025-09-13 09:05:00|41|40.79|41.06|40.85|41.15|40.94|41|40.79|105
1757754600000|2025-09-13 09:10:00|41.07|40.86|41.16|40.95|41.19|40.98|41.05|40.84|87
1757754900000|2025-09-13 09:15:00|41.17|40.96|41.16|40.95|41.21|41|41.12|40.91|108
1757755200000|2025-09-13 09:20:00|41.15|40.94|41.24|41.03|41.24|41.03|41.15|40.94|47
1757755500000|2025-09-13 09:25:00|41.23|41.02|41.22|41.01|41.28|41.07|41.19|40.98|63
1757755800000|2025-09-13 09:30:00|41.21|41|41.23|41.02|41.28|41.07|41.21|41|69
1757756100000|2025-09-13 09:35:00|41.27|41.06|41.23|41.02|41.28|41.07|41.21|41|58
1757756400000|2025-09-13 09:40:00|41.22|41.01|41.27|41.06|41.28|41.07|41.14|40.93|83
1757756700000|2025-09-13 09:45:00|41.26|41.05|41.28|41.07|41.3|41.09|41.24|41.03|71
1757757000000|2025-09-13 09:50:00|41.27|41.06|41.32|41.11|41.32|41.11|41.25|41.04|108
1757757300000|2025-09-13 09:55:00|41.31|41.1|41.5|41.29|41.53|41.32|41.31|41.1|95
1757757600000|2025-09-13 10:00:00|41.49|41.28|41.4|41.19|41.5|41.29|41.28|41.07|159
1757757900000|2025-09-13 10:05:00|41.39|41.18|41.33|41.12|41.39|41.18|41.31|41.1|129
1757758200000|2025-09-13 10:10:00|41.34|41.13|41.4|41.19|41.43|41.22|41.33|41.12|102
1757758500000|2025-09-13 10:15:00|41.39|41.18|41.41|41.2|41.48|41.27|41.38|41.17|99
1757758800000|2025-09-13 10:20:00|41.4|41.19|41.52|41.31|41.52|41.31|41.4|41.19|135
1757759100000|2025-09-13 10:25:00|41.51|41.3|41.43|41.22|41.52|41.31|41.42|41.21|49
1757759400000|2025-09-13 10:30:00|41.42|41.21|41.22|41.01|41.44|41.23|41.21|41|77
1757759700000|2025-09-13 10:35:00|41.23|41.02|41.33|41.12|41.39|41.18|41.23|41.02|78
1757760000000|2025-09-13 10:40:00|41.32|41.11|41.3|41.09|41.36|41.15|41.28|41.07|62
1757760300000|2025-09-13 10:45:00|41.31|41.1|41.22|41.01|41.33|41.12|41.21|41|78
1757760600000|2025-09-13 10:50:00|41.23|41.02|41.26|41.05|41.27|41.06|41.21|41|68
1757760900000|2025-09-13 10:55:00|41.25|41.04|41.21|41|41.25|41.04|41.21|41|51
1757761200000|2025-09-13 11:00:00|41.2|40.99|41.17|40.96|41.2|40.99|41.12|40.91|53
1757761500000|2025-09-13 11:05:00|41.16|40.95|41.06|40.85|41.16|40.95|41.06|40.85|43
1757761800000|2025-09-13 11:10:00|41.05|40.84|41|40.79|41.06|40.85|40.99|40.78|52
1757762100000|2025-09-13 11:15:00|40.99|40.78|40.94|40.73|41.01|40.8|40.94|40.73|48
1757762400000|2025-09-13 11:20:00|40.95|40.74|41.01|40.8|41.03|40.82|40.93|40.72|69
1757762700000|2025-09-13 11:25:00|41.02|40.81|41.06|40.85|41.06|40.85|41|40.79|67
1757763000000|2025-09-13 11:30:00|41.07|40.86|41.04|40.83|41.08|40.87|41.03|40.82|53
1757763300000|2025-09-13 11:35:00|41.05|40.84|41.16|40.95|41.16|40.95|41.05|40.84|69
1757763600000|2025-09-13 11:40:00|41.17|40.96|41.2|40.99|41.22|41.01|41.17|40.96|54
1757763900000|2025-09-13 11:45:00|41.19|40.98|41.19|40.98|41.23|41.02|41.15|40.94|67
1757764200000|2025-09-13 11:50:00|41.2|40.99|41.26|41.05|41.27|41.06|41.19|40.98|87
1757764500000|2025-09-13 11:55:00|41.27|41.06|41.29|41.08|41.3|41.09|41.25|41.04|88
1757764800000|2025-09-13 12:00:00|41.28|41.07|41.23|41.02|41.29|41.08|41.22|41.01|70
1757765100000|2025-09-13 12:05:00|41.22|41.01|41.25|41.04|41.27|41.06|41.17|40.96|75
1757765400000|2025-09-13 12:10:00|41.26|41.05|41.24|41.03|41.27|41.06|41.23|41.02|58
1757765700000|2025-09-13 12:15:00|41.23|41.02|41.17|40.96|41.28|41.07|41.14|40.93|53
1757766000000|2025-09-13 12:20:00|41.18|40.97|41.17|40.96|41.23|41.02|41.15|40.94|78
1757766300000|2025-09-13 12:25:00|41.18|40.97|41.13|40.92|41.18|40.97|41.12|40.91|47
1757766600000|2025-09-13 12:30:00|41.12|40.91|41.16|40.95|41.2|40.99|41.12|40.91|55
1757766900000|2025-09-13 12:35:00|41.17|40.96|41.22|41.01|41.24|41.03|41.16|40.95|58
1757767200000|2025-09-13 12:40:00|41.23|41.02|41.25|41.04|41.26|41.05|41.22|41.01|41
1757767500000|2025-09-13 12:45:00|41.26|41.05|41.32|41.11|41.32|41.11|41.26|41.05|38
1757767800000|2025-09-13 12:50:00|41.31|41.1|41.29|41.08|41.32|41.11|41.28|41.07|21
1757768100000|2025-09-13 12:55:00|41.28|41.07|41.31|41.1|41.32|41.11|41.27|41.06|61
1757768400000|2025-09-13 13:00:00|41.3|41.09|41.2|40.99|41.3|41.09|41.15|40.94|64
1757768700000|2025-09-13 13:05:00|41.19|40.98|41.15|40.94|41.22|41.01|41.15|40.94|67
1757769000000|2025-09-13 13:10:00|41.16|40.95|41.19|40.98|41.21|41|41.11|40.9|67
1757769300000|2025-09-13 13:15:00|41.2|40.99|41.12|40.91|41.22|41.01|41.07|40.86|62
1757769600000|2025-09-13 13:20:00|41.13|40.92|41.29|41.08|41.29|41.08|41.12|40.91|94
1757769900000|2025-09-13 13:25:00|41.31|41.1|41.35|41.14|41.4|41.19|41.3|41.09|68
1757770200000|2025-09-13 13:30:00|41.36|41.15|41.29|41.08|41.36|41.15|41.25|41.04|71
1757770500000|2025-09-13 13:35:00|41.3|41.09|41.45|41.24|41.48|41.27|41.3|41.09|90
1757770800000|2025-09-13 13:40:00|41.46|41.25|41.33|41.12|41.46|41.25|41.32|41.11|58
1757771100000|2025-09-13 13:45:00|41.34|41.13|41.16|40.95|41.37|41.16|41.14|40.93|111
1757771400000|2025-09-13 13:50:00|41.17|40.96|40.83|40.62|41.17|40.96|40.59|40.38|381
1757771700000|2025-09-13 13:55:00|40.84|40.63|40.94|40.73|41.02|40.81|40.83|40.62|200
1757772000000|2025-09-13 14:00:00|40.93|40.72|40.85|40.64|40.94|40.73|40.58|40.37|327
1757772300000|2025-09-13 14:05:00|40.84|40.63|40.97|40.76|40.97|40.76|40.74|40.53|151
1757772600000|2025-09-13 14:10:00|40.96|40.75|40.86|40.65|40.98|40.77|40.78|40.57|150
1757772900000|2025-09-13 14:15:00|40.85|40.64|41.07|40.86|41.08|40.87|40.84|40.63|146
1757773200000|2025-09-13 14:20:00|41.06|40.85|41.14|40.93|41.15|40.94|41|40.79|46
1757773500000|2025-09-13 14:25:00|41.13|40.92|41.14|40.93|41.25|41.04|41.13|40.92|79
1757773800000|2025-09-13 14:30:00|41.15|40.94|41.02|40.81|41.19|40.98|41.02|40.81|148
1757774100000|2025-09-13 14:35:00|41.03|40.82|40.94|40.73|41.06|40.85|40.89|40.68|119
1757774400000|2025-09-13 14:40:00|40.95|40.74|41.03|40.82|41.04|40.83|40.92|40.71|91
1757774700000|2025-09-13 14:45:00|41.04|40.83|41.03|40.82|41.12|40.91|40.99|40.78|105
1757775000000|2025-09-13 14:50:00|41.04|40.83|41.09|40.88|41.11|40.9|41.03|40.82|76
1757775300000|2025-09-13 14:55:00|41.08|40.87|41.07|40.86|41.14|40.93|41.07|40.86|98
1757775600000|2025-09-13 15:00:00|41.06|40.85|41.11|40.9|41.16|40.95|41.04|40.83|89
1757775900000|2025-09-13 15:05:00|41.12|40.91|41.19|40.98|41.3|41.09|41.11|40.9|180
1757776200000|2025-09-13 15:10:00|41.18|40.97|41.22|41.01|41.25|41.04|41.09|40.88|143
1757776500000|2025-09-13 15:15:00|41.21|41|41.26|41.05|41.29|41.08|41.21|41|108
1757776800000|2025-09-13 15:20:00|41.27|41.06|41.05|40.84|41.28|41.07|41.05|40.84|89
1757777100000|2025-09-13 15:25:00|41.06|40.85|40.92|40.71|41.06|40.85|40.9|40.69|75
1757777400000|2025-09-13 15:30:00|40.91|40.7|40.81|40.6|40.92|40.71|40.78|40.57|207
1757777700000|2025-09-13 15:35:00|40.8|40.59|40.77|40.56|40.87|40.66|40.74|40.53|109
1757778000000|2025-09-13 15:40:00|40.76|40.55|40.8|40.59|40.81|40.6|40.65|40.44|138
1757778300000|2025-09-13 15:45:00|40.79|40.58|40.78|40.57|40.87|40.66|40.73|40.52|125
1757778600000|2025-09-13 15:50:00|40.79|40.58|40.84|40.63|40.88|40.67|40.79|40.58|95
1757778900000|2025-09-13 15:55:00|40.85|40.64|40.86|40.65|40.88|40.67|40.82|40.61|64
1757779200000|2025-09-13 16:00:00|40.87|40.66|40.97|40.76|41.04|40.83|40.84|40.63|118
1757779500000|2025-09-13 16:05:00|40.99|40.78|40.87|40.66|41.02|40.81|40.8|40.59|165
1757779800000|2025-09-13 16:10:00|40.86|40.65|40.87|40.66|40.91|40.7|40.79|40.58|163
1757780100000|2025-09-13 16:15:00|40.86|40.65|40.86|40.65|40.87|40.66|40.72|40.51|165
1757780400000|2025-09-13 16:20:00|40.87|40.66|40.85|40.64|40.89|40.68|40.75|40.54|88
1757780700000|2025-09-13 16:25:00|40.86|40.65|40.79|40.58|40.91|40.7|40.76|40.55|119
1757781000000|2025-09-13 16:30:00|40.8|40.59|40.74|40.53|40.86|40.65|40.69|40.48|118
1757781300000|2025-09-13 16:35:00|40.75|40.54|40.67|40.46|40.76|40.55|40.66|40.45|135
1757781600000|2025-09-13 16:40:00|40.66|40.45|40.64|40.43|40.67|40.46|40.52|40.31|122
1757781900000|2025-09-13 16:45:00|40.65|40.44|40.55|40.34|40.67|40.46|40.44|40.23|155
1757782200000|2025-09-13 16:50:00|40.56|40.35|40.53|40.32|40.65|40.44|40.52|40.31|107
1757782500000|2025-09-13 16:55:00|40.54|40.33|40.45|40.24|40.57|40.36|40.44|40.23|113
1757782800000|2025-09-13 17:00:00|40.46|40.25|40.38|40.17|40.5|40.29|40.24|40.03|278
1757783100000|2025-09-13 17:05:00|40.37|40.16|40.16|39.95|40.38|40.17|40.15|39.94|204
1757783400000|2025-09-13 17:10:00|40.17|39.96|40.12|39.91|40.3|40.09|40.11|39.9|175
1757783700000|2025-09-13 17:15:00|40.13|39.92|40.3|40.09|40.35|40.14|40.13|39.92|166
1757784000000|2025-09-13 17:20:00|40.31|40.1|40.41|40.2|40.43|40.22|40.27|40.06|95
1757784300000|2025-09-13 17:25:00|40.42|40.21|40.36|40.15|40.44|40.23|40.36|40.15|79
1757784600000|2025-09-13 17:30:00|40.37|40.16|40.49|40.28|40.51|40.3|40.35|40.14|65
1757784900000|2025-09-13 17:35:00|40.48|40.27|40.44|40.23|40.5|40.29|40.44|40.23|64
1757785200000|2025-09-13 17:40:00|40.45|40.24|40.49|40.28|40.51|40.3|40.44|40.23|60
1757785500000|2025-09-13 17:45:00|40.48|40.27|40.53|40.32|40.53|40.32|40.48|40.27|34
1757785800000|2025-09-13 17:50:00|40.52|40.31|40.51|40.3|40.53|40.32|40.5|40.29|28
1757786100000|2025-09-13 17:55:00|40.52|40.31|40.49|40.28|40.52|40.31|40.49|40.28|36
1757786400000|2025-09-13 18:00:00|40.48|40.27|40.41|40.2|40.5|40.29|40.39|40.18|86
1757786700000|2025-09-13 18:05:00|40.4|40.19|40.37|40.16|40.41|40.2|40.29|40.08|90
1757787000000|2025-09-13 18:10:00|40.36|40.15|40.42|40.21|40.42|40.21|40.35|40.14|25
1757787300000|2025-09-13 18:15:00|40.43|40.22|40.33|40.12|40.45|40.24|40.33|40.12|45
1757787600000|2025-09-13 18:20:00|40.34|40.13|40.45|40.24|40.45|40.24|40.33|40.12|52
1757787900000|2025-09-13 18:25:00|40.44|40.23|40.5|40.29|40.53|40.32|40.44|40.23|39
1757788200000|2025-09-13 18:30:00|40.49|40.28|40.38|40.17|40.51|40.3|40.38|40.17|50
1757788500000|2025-09-13 18:35:00|40.39|40.18|40.44|40.23|40.44|40.23|40.38|40.17|39
1757788800000|2025-09-13 18:40:00|40.43|40.22|40.48|40.27|40.49|40.28|40.43|40.22|31
1757789100000|2025-09-13 18:45:00|40.47|40.26|40.49|40.28|40.49|40.28|40.44|40.23|21
1757789400000|2025-09-13 18:50:00|40.48|40.27|40.5|40.29|40.5|40.29|40.47|40.26|21
1757789700000|2025-09-13 18:55:00|40.51|40.3|40.51|40.3|40.53|40.32|40.51|40.3|13
1757790000000|2025-09-13 19:00:00|40.52|40.31|40.53|40.32|40.53|40.32|40.52|40.31|12
1757790300000|2025-09-13 19:05:00|40.52|40.31|40.5|40.29|40.53|40.32|40.42|40.21|44
1757790600000|2025-09-13 19:10:00|40.51|40.3|40.52|40.31|40.53|40.32|40.46|40.25|31
1757790900000|2025-09-13 19:15:00|40.51|40.3|40.44|40.23|40.52|40.31|40.43|40.22|47
1757791200000|2025-09-13 19:20:00|40.45|40.24|40.47|40.26|40.47|40.26|40.4|40.19|38
1757791500000|2025-09-13 19:25:00|40.46|40.25|40.44|40.23|40.46|40.25|40.41|40.2|20
1757791800000|2025-09-13 19:30:00|40.45|40.24|40.52|40.31|40.52|40.31|40.44|40.23|46
1757792100000|2025-09-13 19:35:00|40.51|40.3|40.51|40.3|40.52|40.31|40.46|40.25|32
1757792400000|2025-09-13 19:40:00|40.5|40.29|40.46|40.25|40.51|40.3|40.46|40.25|23
1757792700000|2025-09-13 19:45:00|40.47|40.26|40.49|40.28|40.5|40.29|40.46|40.25|22
1757793000000|2025-09-13 19:50:00|40.48|40.27|40.49|40.28|40.5|40.29|40.45|40.24|35
1757793300000|2025-09-13 19:55:00|40.48|40.27|40.47|40.26|40.49|40.28|40.45|40.24|22
1757793600000|2025-09-13 20:00:00|40.46|40.25|40.53|40.32|40.53|40.32|40.45|40.24|42
1757793900000|2025-09-13 20:05:00|40.54|40.33|40.61|40.4|40.63|40.42|40.54|40.33|51
1757794200000|2025-09-13 20:10:00|40.6|40.39|40.64|40.43|40.64|40.43|40.54|40.33|50
1757794500000|2025-09-13 20:15:00|40.65|40.44|40.61|40.4|40.66|40.45|40.6|40.39|83
1757794800000|2025-09-13 20:20:00|40.6|40.39|40.56|40.35|40.61|40.4|40.56|40.35|31
1757795100000|2025-09-13 20:25:00|40.57|40.36|40.57|40.36|40.61|40.4|40.56|40.35|61
1757795400000|2025-09-13 20:30:00|40.56|40.35|40.58|40.37|40.61|40.4|40.54|40.33|36
1757795700000|2025-09-13 20:35:00|40.57|40.36|40.53|40.32|40.57|40.36|40.51|40.3|22
1757796000000|2025-09-13 20:40:00|40.52|40.31|40.45|40.24|40.53|40.32|40.44|40.23|24
1757796300000|2025-09-13 20:45:00|40.46|40.25|40.51|40.3|40.51|40.3|40.44|40.23|34
1757796600000|2025-09-13 20:50:00|40.52|40.31|40.56|40.35|40.58|40.37|40.52|40.31|25
1757796900000|2025-09-13 20:55:00|40.57|40.36|40.54|40.33|40.58|40.37|40.54|40.33|22
1757797200000|2025-09-13 21:00:00|40.53|40.32|40.57|40.36|40.58|40.37|40.53|40.32|31
1757797500000|2025-09-13 21:05:00|40.59|40.38|40.63|40.42|40.65|40.44|40.59|40.38|37
1757797800000|2025-09-13 21:10:00|40.64|40.43|40.65|40.44|40.67|40.46|40.62|40.41|26
1757798100000|2025-09-13 21:15:00|40.64|40.43|40.65|40.44|40.66|40.45|40.61|40.4|37
1757798400000|2025-09-13 21:20:00|40.66|40.45|40.72|40.51|40.72|40.51|40.66|40.45|21
1757798700000|2025-09-13 21:25:00|40.71|40.5|40.72|40.51|40.73|40.52|40.71|40.5|24
1757799000000|2025-09-13 21:30:00|40.71|40.5|40.7|40.49|40.71|40.5|40.67|40.46|15
1757799300000|2025-09-13 21:35:00|40.69|40.48|40.7|40.49|40.7|40.49|40.68|40.47|12
1757799600000|2025-09-13 21:40:00|40.69|40.48|40.68|40.47|40.7|40.49|40.67|40.46|14
1757799900000|2025-09-13 21:45:00|40.69|40.48|40.65|40.44|40.69|40.48|40.65|40.44|7
1757800200000|2025-09-13 21:50:00|40.64|40.43|40.62|40.41|40.64|40.43|40.62|40.41|4
1757800500000|2025-09-13 21:55:00|40.63|40.42|40.63|40.42|40.65|40.44|40.63|40.42|9
1757800800000|2025-09-13 22:00:00|40.64|40.43|40.66|40.45|40.66|40.45|40.62|40.41|15
1757801100000|2025-09-13 22:05:00|40.67|40.46|40.67|40.46|40.69|40.48|40.66|40.45|17
1757801400000|2025-09-13 22:10:00|40.66|40.45|40.67|40.46|40.67|40.46|40.65|40.44|26
1757801700000|2025-09-13 22:15:00|40.66|40.45|40.63|40.42|40.67|40.46|40.63|40.42|37
1757802000000|2025-09-13 22:20:00|40.64|40.43|40.69|40.48|40.69|40.48|40.64|40.43|19
1757802300000|2025-09-13 22:25:00|40.7|40.49|40.7|40.49|40.71|40.5|40.69|40.48|11
1757802600000|2025-09-13 22:30:00|40.69|40.48|40.65|40.44|40.69|40.48|40.65|40.44|55
1757802900000|2025-09-13 22:35:00|40.64|40.43|40.62|40.41|40.64|40.43|40.57|40.36|21
1757803200000|2025-09-13 22:40:00|40.63|40.42|40.62|40.41|40.63|40.42|40.59|40.38|28
1757803500000|2025-09-13 22:45:00|40.61|40.4|40.59|40.38|40.61|40.4|40.58|40.37|11
1757803800000|2025-09-13 22:50:00|40.6|40.39|40.62|40.41|40.63|40.42|40.58|40.37|14
1757804100000|2025-09-13 22:55:00|40.63|40.42|40.6|40.39|40.63|40.42|40.6|40.39|6
1757804400000|2025-09-13 23:00:00|40.61|40.4|40.64|40.43|40.66|40.45|40.6|40.39|14
1757804700000|2025-09-13 23:05:00|40.63|40.42|40.64|40.43|40.65|40.44|40.59|40.38|23
1757805000000|2025-09-13 23:10:00|40.63|40.42|40.61|40.4|40.63|40.42|40.59|40.38|24
1757805300000|2025-09-13 23:15:00|40.6|40.39|40.65|40.44|40.65|40.44|40.59|40.38|74
1757805600000|2025-09-13 23:20:00|40.64|40.43|40.64|40.43|40.66|40.45|40.63|40.42|31
1757805900000|2025-09-13 23:25:00|40.63|40.42|40.56|40.35|40.64|40.43|40.56|40.35|29
1757806200000|2025-09-13 23:30:00|40.57|40.36|40.52|40.31|40.57|40.36|40.51|40.3|35
1757806500000|2025-09-13 23:35:00|40.53|40.32|40.59|40.38|40.59|40.38|40.53|40.32|44
1757806800000|2025-09-13 23:40:00|40.58|40.37|40.61|40.4|40.62|40.41|40.57|40.36|60
1757807100000|2025-09-13 23:45:00|40.62|40.41|40.61|40.4|40.63|40.42|40.59|40.38|26
1757807400000|2025-09-13 23:50:00|40.62|40.41|40.64|40.43|40.65|40.44|40.62|40.41|40
1757807700000|2025-09-13 23:55:00|40.65|40.44|40.62|40.41|40.65|40.44|40.61|40.4|20
1757808000000|2025-09-14 00:00:00|40.61|40.4|40.58|40.37|40.62|40.41|40.57|40.36|42
1757808300000|2025-09-14 00:05:00|40.57|40.36|40.67|40.46|40.67|40.46|40.57|40.36|43
1757808600000|2025-09-14 00:10:00|40.66|40.45|40.6|40.39|40.67|40.46|40.6|40.39|50
1757808900000|2025-09-14 00:15:00|40.59|40.38|40.57|40.36|40.64|40.43|40.57|40.36|46
1757809200000|2025-09-14 00:20:00|40.58|40.37|40.56|40.35|40.58|40.37|40.54|40.33|29
1757809500000|2025-09-14 00:25:00|40.55|40.34|40.52|40.31|40.55|40.34|40.51|40.3|22
1757809800000|2025-09-14 00:30:00|40.51|40.3|40.54|40.33|40.58|40.37|40.49|40.28|50
1757810100000|2025-09-14 00:35:00|40.55|40.34|40.53|40.32|40.57|40.36|40.51|40.3|35
1757810400000|2025-09-14 00:40:00|40.54|40.33|40.49|40.28|40.55|40.34|40.48|40.27|50
1757810700000|2025-09-14 00:45:00|40.48|40.27|40.34|40.13|40.5|40.29|40.33|40.12|80
1757811000000|2025-09-14 00:50:00|40.33|40.12|40.25|40.04|40.33|40.12|40.22|40.01|42
1757811300000|2025-09-14 00:55:00|40.26|40.05|40.29|40.08|40.33|40.12|40.25|40.04|43
1757811600000|2025-09-14 01:00:00|40.28|40.07|40.2|39.99|40.28|40.07|40.11|39.9|129
1757811900000|2025-09-14 01:05:00|40.19|39.98|40.12|39.91|40.21|40|40.12|39.91|78
1757812200000|2025-09-14 01:10:00|40.11|39.9|40.03|39.82|40.11|39.9|40.02|39.81|96
1757812500000|2025-09-14 01:15:00|40.04|39.83|40.09|39.88|40.1|39.89|40.04|39.83|110
1757812800000|2025-09-14 01:20:00|40.08|39.87|39.96|39.75|40.09|39.88|39.95|39.74|93
1757813100000|2025-09-14 01:25:00|39.97|39.76|40.01|39.8|40.03|39.82|39.96|39.75|72
1757813400000|2025-09-14 01:30:00|40|39.79|40.06|39.85|40.07|39.86|40|39.79|51
1757813700000|2025-09-14 01:35:00|40.05|39.84|40.08|39.87|40.09|39.88|40.04|39.83|46
1757814000000|2025-09-14 01:40:00|40.09|39.88|40.16|39.95|40.17|39.96|40.08|39.87|59
1757814300000|2025-09-14 01:45:00|40.17|39.96|40.23|40.02|40.26|40.05|40.12|39.91|73
1757814600000|2025-09-14 01:50:00|40.24|40.03|40.34|40.13|40.37|40.16|40.23|40.02|61
1757814900000|2025-09-14 01:55:00|40.33|40.12|40.37|40.16|40.37|40.16|40.32|40.11|25
1757815200000|2025-09-14 02:00:00|40.38|40.17|40.36|40.15|40.41|40.2|40.34|40.13|76
1757815500000|2025-09-14 02:05:00|40.35|40.14|40.38|40.17|40.39|40.18|40.34|40.13|88
1757815800000|2025-09-14 02:10:00|40.39|40.18|40.52|40.31|40.53|40.32|40.39|40.18|61
1757816100000|2025-09-14 02:15:00|40.53|40.32|40.46|40.25|40.53|40.32|40.42|40.21|67
1757816400000|2025-09-14 02:20:00|40.47|40.26|40.5|40.29|40.5|40.29|40.46|40.25|17
1757816700000|2025-09-14 02:25:00|40.49|40.28|40.42|40.21|40.49|40.28|40.42|40.21|34
1757817000000|2025-09-14 02:30:00|40.41|40.2|40.35|40.14|40.41|40.2|40.33|40.12|33
1757817300000|2025-09-14 02:35:00|40.34|40.13|40.27|40.06|40.34|40.13|40.19|39.98|68
1757817600000|2025-09-14 02:40:00|40.28|40.07|40.27|40.06|40.33|40.12|40.25|40.04|35
1757817900000|2025-09-14 02:45:00|40.28|40.07|40.3|40.09|40.35|40.14|40.23|40.02|44
1757818200000|2025-09-14 02:50:00|40.29|40.08|40.37|40.16|40.39|40.18|40.29|40.08|54
1757818500000|2025-09-14 02:55:00|40.38|40.17|40.35|40.14|40.39|40.18|40.34|40.13|56
1757818800000|2025-09-14 03:00:00|40.36|40.15|40.29|40.08|40.36|40.15|40.27|40.06|98
1757819100000|2025-09-14 03:05:00|40.28|40.07|40.22|40.01|40.28|40.07|40.19|39.98|84
1757819400000|2025-09-14 03:10:00|40.23|40.02|40.19|39.98|40.26|40.05|40.18|39.97|45
1757819700000|2025-09-14 03:15:00|40.2|39.99|40.17|39.96|40.2|39.99|40.12|39.91|56
1757820000000|2025-09-14 03:20:00|40.18|39.97|40.13|39.92|40.18|39.97|40.09|39.88|51
1757820300000|2025-09-14 03:25:00|40.12|39.91|40.09|39.88|40.16|39.95|40.07|39.86|29
1757820600000|2025-09-14 03:30:00|40.1|39.89|40.11|39.9|40.13|39.92|40.07|39.86|34
1757820900000|2025-09-14 03:35:00|40.1|39.89|40.09|39.88|40.11|39.9|40.06|39.85|64
1757821200000|2025-09-14 03:40:00|40.1|39.89|40.04|39.83|40.1|39.89|40.04|39.83|13
1757821500000|2025-09-14 03:45:00|40.05|39.84|40.03|39.82|40.06|39.85|40.02|39.81|15
1757821800000|2025-09-14 03:50:00|40.02|39.81|39.99|39.78|40.03|39.82|39.98|39.77|60
1757822100000|2025-09-14 03:55:00|39.98|39.77|39.85|39.64|39.98|39.77|39.83|39.62|69
1757822400000|2025-09-14 04:00:00|39.84|39.63|39.85|39.64|39.86|39.65|39.81|39.6|88
1757822700000|2025-09-14 04:05:00|39.84|39.63|39.78|39.57|39.84|39.63|39.78|39.57|67
1757823000000|2025-09-14 04:10:00|39.77|39.56|39.77|39.56|39.79|39.58|39.76|39.55|29
1757823300000|2025-09-14 04:15:00|39.76|39.55|39.68|39.47|39.77|39.56|39.65|39.44|78
1757823600000|2025-09-14 04:20:00|39.69|39.48|39.77|39.56|39.77|39.56|39.65|39.44|58
1757823900000|2025-09-14 04:25:00|39.78|39.57|39.84|39.63|39.86|39.65|39.78|39.57|61
1757824200000|2025-09-14 04:30:00|39.85|39.64|39.91|39.7|39.91|39.7|39.85|39.64|30
1757824500000|2025-09-14 04:35:00|39.92|39.71|39.95|39.74|39.97|39.76|39.9|39.69|35
1757824800000|2025-09-14 04:40:00|39.96|39.75|40.01|39.8|40.02|39.81|39.93|39.72|31
1757825100000|2025-09-14 04:45:00|40|39.79|39.97|39.76|40|39.79|39.96|39.75|23
1757825400000|2025-09-14 04:50:00|39.96|39.75|39.96|39.75|40|39.79|39.95|39.74|48
1757825700000|2025-09-14 04:55:00|39.95|39.74|39.89|39.68|39.95|39.74|39.84|39.63|69
1757826000000|2025-09-14 05:00:00|39.9|39.69|39.93|39.72|39.94|39.73|39.88|39.67|79
1757826300000|2025-09-14 05:05:00|39.92|39.71|40|39.79|40|39.79|39.92|39.71|34
1757826600000|2025-09-14 05:10:00|40.01|39.8|40.03|39.82|40.05|39.84|40.01|39.8|50
1757826900000|2025-09-14 05:15:00|40.04|39.83|40.04|39.83|40.05|39.84|40.02|39.81|33
1757827200000|2025-09-14 05:20:00|40.03|39.82|40.03|39.82|40.06|39.85|40.02|39.81|25
1757827500000|2025-09-14 05:25:00|40.04|39.83|40.06|39.85|40.06|39.85|40.03|39.82|25
1757827800000|2025-09-14 05:30:00|40.07|39.86|40.03|39.82|40.08|39.87|39.97|39.76|58
1757828100000|2025-09-14 05:35:00|40.04|39.83|40.15|39.94|40.15|39.94|40.03|39.82|26
1757828400000|2025-09-14 05:40:00|40.14|39.93|40.12|39.91|40.14|39.93|40.11|39.9|27
1757828700000|2025-09-14 05:45:00|40.13|39.92|40.13|39.92|40.14|39.93|40.11|39.9|19
1757829000000|2025-09-14 05:50:00|40.12|39.91|40.12|39.91|40.12|39.91|40.09|39.88|19
1757829300000|2025-09-14 05:55:00|40.11|39.9|40.12|39.91|40.15|39.94|40.11|39.9|21
1757829600000|2025-09-14 06:00:00|40.13|39.92|40.07|39.86|40.15|39.94|40.07|39.86|31
1757829900000|2025-09-14 06:05:00|40.06|39.85|40.04|39.83|40.13|39.92|40.04|39.83|37
1757830200000|2025-09-14 06:10:00|40.02|39.81|39.95|39.74|40.02|39.81|39.93|39.72|111
1757830500000|2025-09-14 06:15:00|39.96|39.75|39.98|39.77|40.01|39.8|39.96|39.75|35
1757830800000|2025-09-14 06:20:00|39.97|39.76|39.95|39.74|39.98|39.77|39.93|39.72|38
1757831100000|2025-09-14 06:25:00|39.96|39.75|39.92|39.71|39.96|39.75|39.89|39.68|19
1757831400000|2025-09-14 06:30:00|39.91|39.7|39.88|39.67|39.94|39.73|39.87|39.66|46
1757831700000|2025-09-14 06:35:00|39.87|39.66|39.91|39.7|39.91|39.7|39.85|39.64|60
1757832000000|2025-09-14 06:40:00|39.9|39.69|39.84|39.63|39.91|39.7|39.84|39.63|44
1757832300000|2025-09-14 06:45:00|39.82|39.61|39.75|39.54|39.83|39.62|39.73|39.52|80
1757832600000|2025-09-14 06:50:00|39.76|39.55|39.86|39.65|39.87|39.66|39.75|39.54|38
1757832900000|2025-09-14 06:55:00|39.85|39.64|39.89|39.68|39.89|39.68|39.8|39.59|43
1757833200000|2025-09-14 07:00:00|39.9|39.69|39.77|39.56|39.9|39.69|39.77|39.56|53
1757833500000|2025-09-14 07:05:00|39.78|39.57|39.82|39.61|39.83|39.62|39.77|39.56|58
1757833800000|2025-09-14 07:10:00|39.83|39.62|39.82|39.61|39.83|39.62|39.77|39.56|73
1757834100000|2025-09-14 07:15:00|39.83|39.62|39.82|39.61|39.84|39.63|39.81|39.6|76
1757834400000|2025-09-14 07:20:00|39.83|39.62|39.89|39.68|39.9|39.69|39.83|39.62|35
1757834700000|2025-09-14 07:25:00|39.88|39.67|39.88|39.67|39.9|39.69|39.87|39.66|38
1757835000000|2025-09-14 07:30:00|39.87|39.66|39.92|39.71|39.92|39.71|39.86|39.65|73
1757835300000|2025-09-14 07:35:00|39.91|39.7|39.88|39.67|39.91|39.7|39.87|39.66|60
1757835600000|2025-09-14 07:40:00|39.87|39.66|39.83|39.62|39.88|39.67|39.83|39.62|34
1757835900000|2025-09-14 07:45:00|39.84|39.63|39.77|39.56|39.85|39.64|39.77|39.56|43
1757836200000|2025-09-14 07:50:00|39.76|39.55|39.75|39.54|39.76|39.55|39.67|39.46|65
1757836500000|2025-09-14 07:55:00|39.74|39.53|39.77|39.56|39.78|39.57|39.74|39.53|36
1757836800000|2025-09-14 08:00:00|39.76|39.55|39.76|39.55|39.76|39.55|39.69|39.48|73
1757837100000|2025-09-14 08:05:00|39.77|39.56|39.7|39.49|39.77|39.56|39.68|39.47|68
1757837400000|2025-09-14 08:10:00|39.71|39.5|39.72|39.51|39.74|39.53|39.7|39.49|25
1757837700000|2025-09-14 08:15:00|39.71|39.5|39.66|39.45|39.72|39.51|39.64|39.43|63
1757838000000|2025-09-14 08:20:00|39.67|39.46|39.68|39.47|39.7|39.49|39.65|39.44|66
1757838300000|2025-09-14 08:25:00|39.69|39.48|39.66|39.45|39.71|39.5|39.65|39.44|16
1757838600000|2025-09-14 08:30:00|39.67|39.46|39.71|39.5|39.72|39.51|39.65|39.44|68
1757838900000|2025-09-14 08:35:00|39.72|39.51|39.74|39.53|39.77|39.56|39.71|39.5|59
1757839200000|2025-09-14 08:40:00|39.75|39.54|39.81|39.6|39.83|39.62|39.74|39.53|51
1757839500000|2025-09-14 08:45:00|39.8|39.59|39.8|39.59|39.82|39.61|39.79|39.58|41
1757839800000|2025-09-14 08:50:00|39.79|39.58|39.7|39.49|39.8|39.59|39.7|39.49|92
1757840100000|2025-09-14 08:55:00|39.69|39.48|39.68|39.47|39.71|39.5|39.66|39.45|84
1757840400000|2025-09-14 09:00:00|39.67|39.46|39.64|39.43|39.68|39.47|39.63|39.42|56
1757840700000|2025-09-14 09:05:00|39.63|39.42|39.64|39.43|39.67|39.46|39.62|39.41|40
1757841000000|2025-09-14 09:10:00|39.63|39.42|39.66|39.45|39.67|39.46|39.61|39.4|63
1757841300000|2025-09-14 09:15:00|39.67|39.46|39.69|39.48|39.69|39.48|39.61|39.4|69
1757841600000|2025-09-14 09:20:00|39.71|39.5|39.81|39.6|39.83|39.62|39.7|39.49|48
1757841900000|2025-09-14 09:25:00|39.8|39.59|39.78|39.57|39.81|39.6|39.77|39.56|51
1757842200000|2025-09-14 09:30:00|39.79|39.58|39.87|39.66|39.87|39.66|39.77|39.56|38
1757842500000|2025-09-14 09:35:00|39.88|39.67|39.85|39.64|39.89|39.68|39.81|39.6|24
1757842800000|2025-09-14 09:40:00|39.84|39.63|39.81|39.6|39.84|39.63|39.8|39.59|30
1757843100000|2025-09-14 09:45:00|39.82|39.61|39.8|39.59|39.85|39.64|39.79|39.58|37
1757843400000|2025-09-14 09:50:00|39.79|39.58|39.76|39.55|39.8|39.59|39.75|39.54|30
1757843700000|2025-09-14 09:55:00|39.77|39.56|39.81|39.6|39.81|39.6|39.76|39.55|29
1757844000000|2025-09-14 10:00:00|39.8|39.59|39.83|39.62|39.83|39.62|39.78|39.57|36
1757844300000|2025-09-14 10:05:00|39.84|39.63|39.84|39.63|39.85|39.64|39.83|39.62|17
1757844600000|2025-09-14 10:10:00|39.85|39.64|39.73|39.52|39.85|39.64|39.72|39.51|25
1757844900000|2025-09-14 10:15:00|39.72|39.51|39.78|39.57|39.78|39.57|39.72|39.51|35
1757845200000|2025-09-14 10:20:00|39.77|39.56|39.76|39.55|39.85|39.64|39.75|39.54|64
1757845500000|2025-09-14 10:25:00|39.77|39.56|39.74|39.53|39.77|39.56|39.74|39.53|36
1757845800000|2025-09-14 10:30:00|39.75|39.54|39.76|39.55|39.77|39.56|39.74|39.53|42
1757846100000|2025-09-14 10:35:00|39.75|39.54|39.74|39.53|39.77|39.56|39.73|39.52|36
1757846400000|2025-09-14 10:40:00|39.75|39.54|39.74|39.53|39.75|39.54|39.73|39.52|22
1757846700000|2025-09-14 10:45:00|39.73|39.52|39.79|39.58|39.79|39.58|39.72|39.51|63
1757847000000|2025-09-14 10:50:00|39.78|39.57|39.79|39.58|39.8|39.59|39.76|39.55|26
1757847300000|2025-09-14 10:55:00|39.78|39.57|39.78|39.57|39.79|39.58|39.76|39.55|57
1757847600000|2025-09-14 11:00:00|39.77|39.56|39.78|39.57|39.8|39.59|39.77|39.56|26
1757847900000|2025-09-14 11:05:00|39.77|39.56|39.72|39.51|39.79|39.58|39.72|39.51|47
1757848200000|2025-09-14 11:10:00|39.73|39.52|39.72|39.51|39.77|39.56|39.72|39.51|36
1757848500000|2025-09-14 11:15:00|39.71|39.5|39.59|39.38|39.72|39.51|39.58|39.37|93
1757848800000|2025-09-14 11:20:00|39.58|39.37|39.58|39.37|39.65|39.44|39.57|39.36|50
1757849100000|2025-09-14 11:25:00|39.59|39.38|39.49|39.28|39.59|39.38|39.48|39.27|62
1757849400000|2025-09-14 11:30:00|39.5|39.29|39.43|39.22|39.5|39.29|39.38|39.17|113
1757849700000|2025-09-14 11:35:00|39.42|39.21|39.4|39.19|39.49|39.28|39.38|39.17|141
1757850000000|2025-09-14 11:40:00|39.39|39.18|39.33|39.12|39.41|39.2|39.32|39.11|119
1757850300000|2025-09-14 11:45:00|39.32|39.11|39.37|39.16|39.39|39.18|39.32|39.11|56
1757850600000|2025-09-14 11:50:00|39.38|39.17|39.36|39.15|39.4|39.19|39.35|39.14|51
1757850900000|2025-09-14 11:55:00|39.35|39.14|39.3|39.09|39.36|39.15|39.29|39.08|71
1757851200000|2025-09-14 12:00:00|39.31|39.1|39.36|39.15|39.38|39.17|39.3|39.09|62
1757851500000|2025-09-14 12:05:00|39.37|39.16|39.36|39.15|39.44|39.23|39.35|39.14|61
1757851800000|2025-09-14 12:10:00|39.35|39.14|39.39|39.18|39.4|39.19|39.35|39.14|30
1757852100000|2025-09-14 12:15:00|39.4|39.19|39.37|39.16|39.4|39.19|39.36|39.15|42
1757852400000|2025-09-14 12:20:00|39.38|39.17|39.36|39.15|39.38|39.17|39.36|39.15|37
1757852700000|2025-09-14 12:25:00|39.37|39.16|39.43|39.22|39.44|39.23|39.35|39.14|27
1757853000000|2025-09-14 12:30:00|39.44|39.23|39.45|39.24|39.47|39.26|39.41|39.2|26
1757853300000|2025-09-14 12:35:00|39.44|39.23|39.27|39.06|39.45|39.24|39.27|39.06|42
1757853600000|2025-09-14 12:40:00|39.28|39.07|39.2|38.99|39.28|39.07|39.2|38.99|79
1757853900000|2025-09-14 12:45:00|39.19|38.98|39.16|38.95|39.23|39.02|39.14|38.93|89
1757854200000|2025-09-14 12:50:00|39.15|38.94|39.19|38.98|39.19|38.98|39.05|38.84|171
1757854500000|2025-09-14 12:55:00|39.18|38.97|39.24|39.03|39.28|39.07|39.18|38.97|97
1757854800000|2025-09-14 13:00:00|39.23|39.02|39.21|39|39.28|39.07|39.14|38.93|142
1757855100000|2025-09-14 13:05:00|39.2|38.99|39.26|39.05|39.27|39.06|39.19|38.98|81
1757855400000|2025-09-14 13:10:00|39.25|39.04|39.27|39.06|39.27|39.06|39.21|39|45
1757855700000|2025-09-14 13:15:00|39.26|39.05|39.23|39.02|39.28|39.07|39.21|39|88
1757856000000|2025-09-14 13:20:00|39.22|39.01|39.14|38.93|39.22|39.01|39.13|38.92|70
1757856300000|2025-09-14 13:25:00|39.15|38.94|39.1|38.89|39.18|38.97|39.09|38.88|76
1757856600000|2025-09-14 13:30:00|39.09|38.88|39.07|38.86|39.13|38.92|39.04|38.83|108
1757856900000|2025-09-14 13:35:00|39.08|38.87|39.08|38.87|39.12|38.91|39.04|38.83|71
1757857200000|2025-09-14 13:40:00|39.09|38.88|39.16|38.95|39.17|38.96|39.09|38.88|65
1757857500000|2025-09-14 13:45:00|39.15|38.94|39.04|38.83|39.15|38.94|39.02|38.81|89
1757857800000|2025-09-14 13:50:00|39.03|38.82|39.02|38.81|39.16|38.95|39.01|38.8|101
1757858100000|2025-09-14 13:55:00|39.03|38.82|39.03|38.82|39.06|38.85|38.91|38.7|175
1757858400000|2025-09-14 14:00:00|39.04|38.83|39.05|38.84|39.09|38.88|39.01|38.8|102
1757858700000|2025-09-14 14:05:00|39.04|38.83|39.12|38.91|39.13|38.92|39|38.79|85
1757859000000|2025-09-14 14:10:00|39.13|38.92|39.17|38.96|39.24|39.03|39.13|38.92|77
1757859300000|2025-09-14 14:15:00|39.18|38.97|38.73|38.52|39.18|38.97|38.72|38.51|154
1757859600000|2025-09-14 14:20:00|38.72|38.51|38.81|38.6|38.93|38.72|38.71|38.5|167
1757859900000|2025-09-14 14:25:00|38.82|38.61|38.86|38.65|38.89|38.68|38.77|38.56|99
1757860200000|2025-09-14 14:30:00|38.87|38.66|38.79|38.58|38.92|38.71|38.79|38.58|97
1757860500000|2025-09-14 14:35:00|38.78|38.57|38.7|38.49|38.87|38.66|38.7|38.49|232
1757860800000|2025-09-14 14:40:00|38.71|38.5|38.64|38.43|38.74|38.53|38.57|38.36|205
1757861100000|2025-09-14 14:45:00|38.65|38.44|38.56|38.35|38.75|38.54|38.54|38.33|180
1757861400000|2025-09-14 14:50:00|38.57|38.36|38.66|38.45|38.66|38.45|38.53|38.32|157
1757861700000|2025-09-14 14:55:00|38.67|38.46|38.79|38.58|38.81|38.6|38.66|38.45|117
1757862000000|2025-09-14 15:00:00|38.78|38.57|38.67|38.46|38.82|38.61|38.67|38.46|80
1757862300000|2025-09-14 15:05:00|38.68|38.47|38.61|38.4|38.72|38.51|38.59|38.38|185
1757862600000|2025-09-14 15:10:00|38.62|38.41|38.62|38.41|38.69|38.48|38.58|38.37|178
1757862900000|2025-09-14 15:15:00|38.63|38.42|38.65|38.44|38.71|38.5|38.63|38.42|114
1757863200000|2025-09-14 15:20:00|38.64|38.43|38.81|38.6|38.81|38.6|38.61|38.4|89
1757863500000|2025-09-14 15:25:00|38.8|38.59|38.74|38.53|38.81|38.6|38.69|38.48|87
1757863800000|2025-09-14 15:30:00|38.73|38.52|38.81|38.6|38.81|38.6|38.71|38.5|123
1757864100000|2025-09-14 15:35:00|38.8|38.59|38.95|38.74|38.98|38.77|38.77|38.56|89
1757864400000|2025-09-14 15:40:00|38.96|38.75|38.91|38.7|38.96|38.75|38.88|38.67|39
1757864700000|2025-09-14 15:45:00|38.92|38.71|38.9|38.69|38.95|38.74|38.9|38.69|47
1757865000000|2025-09-14 15:50:00|38.89|38.68|38.84|38.63|38.89|38.68|38.83|38.62|36
1757865300000|2025-09-14 15:55:00|38.83|38.62|38.83|38.62|38.85|38.64|38.82|38.61|33
1757865600000|2025-09-14 16:00:00|38.82|38.61|38.94|38.73|38.97|38.76|38.79|38.58|91
1757865900000|2025-09-14 16:05:00|38.95|38.74|39.03|38.82|39.06|38.85|38.94|38.73|57
1757866200000|2025-09-14 16:10:00|39.02|38.81|38.95|38.74|39.02|38.81|38.95|38.74|32
1757866500000|2025-09-14 16:15:00|38.94|38.73|38.96|38.75|38.98|38.77|38.93|38.72|53
1757866800000|2025-09-14 16:20:00|38.97|38.76|39.03|38.82|39.04|38.83|38.97|38.76|37
1757867100000|2025-09-14 16:25:00|39.02|38.81|39.07|38.86|39.08|38.87|38.99|38.78|34
1757867400000|2025-09-14 16:30:00|39.08|38.87|39.02|38.81|39.1|38.89|39.01|38.8|61
1757867700000|2025-09-14 16:35:00|39.03|38.82|39.07|38.86|39.07|38.86|39.02|38.81|39
1757868000000|2025-09-14 16:40:00|39.06|38.85|39.06|38.85|39.07|38.86|39.03|38.82|29
1757868300000|2025-09-14 16:45:00|39.05|38.84|38.99|38.78|39.06|38.85|38.99|38.78|28
1757868600000|2025-09-14 16:50:00|39|38.79|38.98|38.77|39.02|38.81|38.98|38.77|19
1757868900000|2025-09-14 16:55:00|38.97|38.76|38.97|38.76|38.98|38.77|38.94|38.73|37
1757869200000|2025-09-14 17:00:00|38.96|38.75|38.96|38.75|38.99|38.78|38.96|38.75|33
1757869500000|2025-09-14 17:05:00|38.95|38.74|39.05|38.84|39.05|38.84|38.95|38.74|26
1757869800000|2025-09-14 17:10:00|39.06|38.85|39.07|38.86|39.08|38.87|39.02|38.81|67
1757870100000|2025-09-14 17:15:00|39.08|38.87|39.09|38.88|39.11|38.9|39.08|38.87|46
1757870400000|2025-09-14 17:20:00|39.08|38.87|39.18|38.97|39.19|38.98|39.08|38.87|47
1757870700000|2025-09-14 17:25:00|39.19|38.98|39.21|39|39.22|39.01|39.18|38.97|19
1757871000000|2025-09-14 17:30:00|39.2|38.99|39.22|39.01|39.23|39.02|39.2|38.99|43
1757871300000|2025-09-14 17:35:00|39.21|39|39.22|39.01|39.24|39.03|39.2|38.99|54
1757871600000|2025-09-14 17:40:00|39.21|39|39.21|39|39.23|39.02|39.2|38.99|25
1757871900000|2025-09-14 17:45:00|39.22|39.01|39.21|39|39.23|39.02|39.2|38.99|58
1757872200000|2025-09-14 17:50:00|39.2|38.99|39.21|39|39.23|39.02|39.2|38.99|30
1757872500000|2025-09-14 17:55:00|39.2|38.99|39.18|38.97|39.2|38.99|39.18|38.97|21
1757872800000|2025-09-14 18:00:00|39.17|38.96|39.09|38.88|39.17|38.96|39.09|38.88|26
1757873100000|2025-09-14 18:05:00|39.1|38.89|39.11|38.9|39.12|38.91|39.09|38.88|18
1757873400000|2025-09-14 18:10:00|39.12|38.91|39.11|38.9|39.15|38.94|39.1|38.89|31
1757873700000|2025-09-14 18:15:00|39.1|38.89|39.04|38.83|39.1|38.89|39.03|38.82|14
1757874000000|2025-09-14 18:20:00|39.05|38.84|39.03|38.82|39.05|38.84|39.02|38.81|29
1757874300000|2025-09-14 18:25:00|39.02|38.81|39.01|38.8|39.02|38.81|38.98|38.77|22
1757874600000|2025-09-14 18:30:00|39|38.79|39.03|38.82|39.04|38.83|39|38.79|12
1757874900000|2025-09-14 18:35:00|39.02|38.81|39|38.79|39.04|38.83|38.98|38.77|21
1757875200000|2025-09-14 18:40:00|38.99|38.78|38.99|38.78|39.01|38.8|38.98|38.77|17
1757875500000|2025-09-14 18:45:00|39|38.79|38.97|38.76|39|38.79|38.94|38.73|50
1757875800000|2025-09-14 18:50:00|38.96|38.75|38.98|38.77|38.99|38.78|38.96|38.75|21
1757876100000|2025-09-14 18:55:00|38.97|38.76|38.95|38.74|38.98|38.77|38.92|38.71|33
1757876400000|2025-09-14 19:00:00|38.94|38.73|38.9|38.69|38.95|38.74|38.89|38.68|31
1757876700000|2025-09-14 19:05:00|38.89|38.68|38.95|38.74|38.96|38.75|38.85|38.64|75
1757877000000|2025-09-14 19:10:00|38.96|38.75|38.98|38.77|39.01|38.8|38.95|38.74|25
1757877300000|2025-09-14 19:15:00|38.99|38.78|39.03|38.82|39.03|38.82|38.96|38.75|29
1757877600000|2025-09-14 19:20:00|39.05|38.84|39.04|38.83|39.05|38.84|39.03|38.82|10
1757877900000|2025-09-14 19:25:00|39.03|38.82|39.07|38.86|39.08|38.87|39.03|38.82|23
1757878200000|2025-09-14 19:30:00|39.06|38.85|39.09|38.88|39.09|38.88|39.03|38.82|13
1757878500000|2025-09-14 19:35:00|39.08|38.87|39.04|38.83|39.1|38.89|39.03|38.82|21
1757878800000|2025-09-14 19:40:00|39.03|38.82|39.02|38.81|39.03|38.82|39|38.79|26
1757879100000|2025-09-14 19:45:00|39.03|38.82|39.1|38.69|39.11|38.83|39|38.69|23
1757879400000|2025-09-14 19:50:00|39.09|38.68|39.02|38.61|39.1|38.69|39.01|38.6|16
1757879700000|2025-09-14 19:55:00|39.01|38.6|39.06|38.65|39.07|38.66|39|38.59|38
1757880000000|2025-09-14 20:00:00|39.05|38.64|39.07|38.66|39.11|38.7|39.03|38.62|41
1757880300000|2025-09-14 20:05:00|39.08|38.67|39.11|38.7|39.11|38.7|39.08|38.67|32
1757880600000|2025-09-14 20:10:00|39.12|38.71|39.16|38.75|39.18|38.77|39.09|38.68|87
1757880900000|2025-09-14 20:15:00|39.17|38.76|39.19|38.78|39.2|38.79|39.16|38.75|33
1757881200000|2025-09-14 20:20:00|39.18|38.77|39.15|38.74|39.2|38.79|39.14|38.73|30
1757881500000|2025-09-14 20:25:00|39.16|38.75|39.18|38.77|39.19|38.78|39.16|38.75|27
1757881800000|2025-09-14 20:30:00|39.17|38.76|39.16|38.75|39.2|38.79|39.13|38.72|36
1757882100000|2025-09-14 20:35:00|39.17|38.76|39.15|38.74|39.17|38.76|39.11|38.7|39
1757882400000|2025-09-14 20:40:00|39.14|38.73|39.2|38.79|39.2|38.79|39.14|38.73|23
1757882700000|2025-09-14 20:45:00|39.21|38.8|39.16|38.75|39.22|38.81|39.15|38.74|32
1757883000000|2025-09-14 20:50:00|39.17|38.76|39.14|38.73|39.21|38.8|39.14|38.73|48
1757883300000|2025-09-14 20:55:00|39.15|38.74|39.17|38.76|39.2|38.79|39.14|38.73|33
1757883600000|2025-09-14 21:00:00|39.16|38.75|39.22|38.81|39.22|38.81|39.15|38.74|23
1757883900000|2025-09-14 21:05:00|39.21|38.8|39.12|38.71|39.22|38.81|39.11|38.7|46
1757884200000|2025-09-14 21:10:00|39.11|38.7|39.22|38.81|39.22|38.81|39.05|38.64|66
1757884500000|2025-09-14 21:15:00|39.21|38.8|39.15|38.94|39.22|38.94|39.07|38.77|53
1757884800000|2025-09-14 21:20:00|39.16|38.95|39.21|39|39.22|39.01|39.15|38.94|19
1757885100000|2025-09-14 21:25:00|39.2|38.99|39.19|38.98|39.21|39|39.19|38.98|28
1757885400000|2025-09-14 21:30:00|39.2|38.99|39.24|39.03|39.25|39.04|39.17|38.96|46
1757885700000|2025-09-14 21:35:00|39.23|39.02|39.29|39.08|39.3|39.09|39.23|39.02|14
1757886000000|2025-09-14 21:40:00|39.28|39.07|39.28|39.07|39.29|39.08|39.25|39.04|13
1757886300000|2025-09-14 21:45:00|39.29|39.08|39.32|39.11|39.32|39.11|39.29|39.08|22
1757886600000|2025-09-14 21:50:00|39.31|39.1|39.26|39.05|39.31|39.1|39.25|39.04|10
1757886900000|2025-09-14 21:55:00|39.27|39.06|39.31|39.1|39.32|39.11|39.26|39.05|22
1757887200000|2025-09-14 22:00:00|39.32|39.11|39.29|39.08|39.34|39.13|39.28|39.07|38
1757887500000|2025-09-14 22:05:00|39.26|39.05|39.2|38.99|39.26|39.05|39.19|38.98|20
1757887800000|2025-09-14 22:10:00|39.21|39|39.21|39|39.23|39.02|39.2|38.99|11
1757888100000|2025-09-14 22:15:00|39.19|38.98|39.22|39.01|39.24|39.03|39.19|38.98|38
1757888400000|2025-09-14 22:20:00|39.23|39.02|39.15|38.94|39.23|39.02|39.14|38.93|75
1757888700000|2025-09-14 22:25:00|39.14|38.93|39.2|38.99|39.2|38.99|39.14|38.93|37
1757889000000|2025-09-14 22:30:00|39.19|38.98|39.31|39.1|39.31|39.1|39.18|38.97|52
1757889300000|2025-09-14 22:35:00|39.32|39.11|39.3|39.09|39.32|39.11|39.29|39.08|25
1757889600000|2025-09-14 22:40:00|39.29|39.08|39.36|39.15|39.4|39.19|39.29|39.08|71
1757889900000|2025-09-14 22:45:00|39.35|39.14|39.47|39.26|39.47|39.26|39.34|39.13|33
1757890200000|2025-09-14 22:50:00|39.46|39.25|39.43|39.22|39.47|39.26|39.4|39.19|40
1757890500000|2025-09-14 22:55:00|39.44|39.23|39.43|39.22|39.47|39.26|39.42|39.21|29
1757890800000|2025-09-14 23:00:00|39.44|39.23|39.4|39.19|39.45|39.24|39.37|39.16|38
1757891100000|2025-09-14 23:05:00|39.39|39.18|39.26|39.05|39.39|39.18|39.25|39.04|23
1757891400000|2025-09-14 23:10:00|39.25|39.04|39.17|38.96|39.25|39.04|39.13|38.92|32
1757891700000|2025-09-14 23:15:00|39.15|38.94|39.21|39|39.23|39.02|39.14|38.93|55
1757892000000|2025-09-14 23:20:00|39.18|38.97|39.11|38.9|39.18|38.97|39.07|38.86|54
1757892300000|2025-09-14 23:25:00|39.12|38.91|39.12|38.91|39.16|38.95|39.09|38.88|47
1757892600000|2025-09-14 23:30:00|39.11|38.9|39.04|38.83|39.12|38.91|38.99|38.78|69
1757892900000|2025-09-14 23:35:00|39.05|38.84|39.05|38.84|39.09|38.88|39|38.79|93
1757893200000|2025-09-14 23:40:00|39.04|38.83|39.07|38.86|39.07|38.86|39.03|38.82|46
1757893500000|2025-09-14 23:45:00|39.06|38.85|39.05|38.84|39.06|38.85|39.01|38.8|53
1757893800000|2025-09-14 23:50:00|39.06|38.85|39.11|38.9|39.12|38.91|39.06|38.85|35
1757894100000|2025-09-14 23:55:00|39.07|38.86|39.06|38.85|39.12|38.91|39.06|38.85|13
1757894400000|2025-09-15 00:00:00|39.07|38.86|39.1|38.89|39.11|38.9|39.06|38.85|49
1757894700000|2025-09-15 00:05:00|39.11|38.9|39.04|38.83|39.12|38.91|39.03|38.82|35
1757895000000|2025-09-15 00:10:00|39.03|38.82|39.13|38.92|39.17|38.96|39.01|38.8|55
1757895300000|2025-09-15 00:15:00|39.11|38.9|39.13|38.92|39.17|38.96|39.05|38.84|56
1757895600000|2025-09-15 00:20:00|39.12|38.91|39.18|38.97|39.18|38.97|39.12|38.91|42
1757895900000|2025-09-15 00:25:00|39.19|38.98|39.27|39.06|39.27|39.06|39.19|38.98|58
1757896200000|2025-09-15 00:30:00|39.26|39.05|39.27|39.06|39.28|39.07|39.18|38.97|69
1757896500000|2025-09-15 00:35:00|39.26|39.05|39.14|38.93|39.27|39.06|39.14|38.93|63
1757896800000|2025-09-15 00:40:00|39.15|38.94|39.08|38.87|39.15|38.94|39.08|38.87|40
1757897100000|2025-09-15 00:45:00|39.09|38.88|39.18|38.97|39.19|38.98|39.09|38.88|37
1757897400000|2025-09-15 00:50:00|39.17|38.96|39.1|38.89|39.18|38.97|39.09|38.88|19
1757897700000|2025-09-15 00:55:00|39.09|38.88|39.08|38.87|39.09|38.88|39.07|38.86|12
1757898000000|2025-09-15 01:00:00|39.07|38.86|39|38.79|39.1|38.89|39|38.79|43
1757898300000|2025-09-15 01:05:00|38.99|38.78|38.85|38.64|38.99|38.78|38.85|38.64|64
1757898600000|2025-09-15 01:10:00|38.86|38.65|38.82|38.61|38.9|38.69|38.82|38.61|97
1757898900000|2025-09-15 01:15:00|38.83|38.62|38.87|38.66|38.9|38.69|38.83|38.62|93
1757899200000|2025-09-15 01:20:00|38.88|38.67|38.86|38.65|38.88|38.67|38.73|38.52|89
1757899500000|2025-09-15 01:25:00|38.87|38.66|39.04|38.83|39.05|38.84|38.87|38.66|77
1757899800000|2025-09-15 01:30:00|39.05|38.84|39.2|38.99|39.23|39.02|39.05|38.84|81
1757900100000|2025-09-15 01:35:00|39.19|38.98|39.23|39.02|39.26|39.05|39.17|38.96|74
1757900400000|2025-09-15 01:40:00|39.22|39.01|39.19|38.98|39.25|39.04|39.17|38.96|63
1757900700000|2025-09-15 01:45:00|39.2|38.99|39.15|38.94|39.23|39.02|39.15|38.94|28
1757901000000|2025-09-15 01:50:00|39.14|38.93|39.14|38.93|39.18|38.97|39.1|38.89|39
1757901300000|2025-09-15 01:55:00|39.13|38.92|39.14|38.93|39.18|38.97|39.13|38.92|46
1757901600000|2025-09-15 02:00:00|39.15|38.94|39.25|39.04|39.28|39.07|39.14|38.93|55
1757901900000|2025-09-15 02:05:00|39.24|39.03|39.28|39.07|39.3|39.09|39.24|39.03|27
1757902200000|2025-09-15 02:10:00|39.29|39.08|39.27|39.06|39.29|39.08|39.22|39.01|40
1757902500000|2025-09-15 02:15:00|39.26|39.05|39.32|39.11|39.32|39.11|39.23|39.02|35
1757902800000|2025-09-15 02:20:00|39.31|39.1|39.24|39.03|39.33|39.12|39.23|39.02|37
1757903100000|2025-09-15 02:25:00|39.23|39.02|39.22|39.01|39.24|39.03|39.22|39.01|22
1757903400000|2025-09-15 02:30:00|39.21|39|39.05|38.84|39.21|39|39.03|38.82|44
1757903700000|2025-09-15 02:35:00|39.06|38.85|39.1|38.89|39.11|38.9|39.02|38.81|53
1757904000000|2025-09-15 02:40:00|39.09|38.88|39.11|38.9|39.11|38.9|39.04|38.83|23
1757904300000|2025-09-15 02:45:00|39.1|38.89|39.05|38.84|39.11|38.9|39.05|38.84|38
1757904600000|2025-09-15 02:50:00|39.06|38.85|39.12|38.91|39.16|38.95|39.06|38.85|28
1757904900000|2025-09-15 02:55:00|39.13|38.92|39.08|38.87|39.13|38.92|39.07|38.86|38
1757905200000|2025-09-15 03:00:00|39.09|38.88|39.21|39|39.21|39|39.06|38.85|48
1757905500000|2025-09-15 03:05:00|39.2|38.99|39.26|39.05|39.28|39.07|39.18|38.97|43
1757905800000|2025-09-15 03:10:00|39.27|39.06|39.26|39.05|39.28|39.07|39.25|39.04|14
1757906100000|2025-09-15 03:15:00|39.25|39.04|39.25|39.04|39.29|39.08|39.24|39.03|27
1757906400000|2025-09-15 03:20:00|39.24|39.03|39.25|39.04|39.29|39.08|39.24|39.03|28
1757906700000|2025-09-15 03:25:00|39.26|39.05|39.21|39|39.26|39.05|39.19|38.98|22
1757907000000|2025-09-15 03:30:00|39.2|38.99|39.21|39|39.21|39|39.18|38.97|14
1757907300000|2025-09-15 03:35:00|39.22|39.01|39.23|39.02|39.27|39.06|39.19|38.98|21
1757907600000|2025-09-15 03:40:00|39.22|39.01|39.28|39.07|39.31|39.1|39.22|39.01|28
1757907900000|2025-09-15 03:45:00|39.29|39.08|39.33|39.12|39.34|39.13|39.29|39.08|33
1757908200000|2025-09-15 03:50:00|39.32|39.11|39.35|39.14|39.36|39.15|39.32|39.11|14
1757908500000|2025-09-15 03:55:00|39.36|39.15|39.32|39.11|39.37|39.16|39.32|39.11|19
1757908800000|2025-09-15 04:00:00|39.33|39.12|39.35|39.14|39.35|39.14|39.31|39.1|24
1757909100000|2025-09-15 04:05:00|39.34|39.13|39.34|39.13|39.36|39.15|39.31|39.1|46
1757909400000|2025-09-15 04:10:00|39.33|39.12|39.32|39.11|39.34|39.13|39.31|39.1|10
1757909700000|2025-09-15 04:15:00|39.33|39.12|39.36|39.15|39.36|39.15|39.29|39.08|22
1757910000000|2025-09-15 04:20:00|39.37|39.16|39.42|39.21|39.54|39.33|39.37|39.16|106
1757910300000|2025-09-15 04:25:00|39.41|39.2|39.41|39.2|39.5|39.29|39.41|39.2|50
1757910600000|2025-09-15 04:30:00|39.42|39.21|39.44|39.23|39.45|39.24|39.39|39.18|39
1757910900000|2025-09-15 04:35:00|39.43|39.22|39.36|39.15|39.44|39.23|39.34|39.13|42
1757911200000|2025-09-15 04:40:00|39.35|39.14|39.39|39.18|39.41|39.2|39.35|39.14|21
1757911500000|2025-09-15 04:45:00|39.41|39.2|39.36|39.15|39.44|39.23|39.36|39.15|37
1757911800000|2025-09-15 04:50:00|39.35|39.14|39.33|39.12|39.36|39.15|39.32|39.11|45
1757912100000|2025-09-15 04:55:00|39.32|39.11|39.32|39.11|39.33|39.12|39.3|39.09|39
1757912400000|2025-09-15 05:00:00|39.31|39.1|39.25|39.04|39.31|39.1|39.25|39.04|73
1757912700000|2025-09-15 05:05:00|39.26|39.05|39.37|39.16|39.37|39.16|39.25|39.04|34
1757913000000|2025-09-15 05:10:00|39.36|39.15|39.43|39.22|39.45|39.24|39.35|39.14|19
1757913300000|2025-09-15 05:15:00|39.45|39.24|39.46|39.25|39.47|39.26|39.42|39.21|39
1757913600000|2025-09-15 05:20:00|39.48|39.27|39.52|39.31|39.54|39.33|39.47|39.26|39
1757913900000|2025-09-15 05:25:00|39.51|39.3|39.52|39.31|39.53|39.32|39.48|39.27|16
1757914200000|2025-09-15 05:30:00|39.53|39.32|39.54|39.33|39.55|39.34|39.51|39.3|26
1757914500000|2025-09-15 05:35:00|39.55|39.34|39.54|39.33|39.56|39.35|39.53|39.32|15
1757914800000|2025-09-15 05:40:00|39.55|39.34|39.52|39.31|39.56|39.35|39.52|39.31|14
1757915100000|2025-09-15 05:45:00|39.51|39.3|39.53|39.32|39.53|39.32|39.49|39.28|23
1757915400000|2025-09-15 05:50:00|39.52|39.31|39.54|39.33|39.55|39.34|39.52|39.31|19
1757915700000|2025-09-15 05:55:00|39.55|39.34|39.56|39.35|39.58|39.37|39.54|39.33|16
1757916000000|2025-09-15 06:00:00|39.57|39.36|39.46|39.25|39.57|39.36|39.43|39.22|23
1757916300000|2025-09-15 06:05:00|39.47|39.26|39.47|39.26|39.5|39.29|39.45|39.24|39
1757916600000|2025-09-15 06:10:00|39.45|39.24|39.44|39.23|39.46|39.25|39.43|39.22|11
1757916900000|2025-09-15 06:15:00|39.42|39.21|39.34|39.13|39.42|39.21|39.32|39.11|23
1757917200000|2025-09-15 06:20:00|39.32|39.11|39.32|39.11|39.32|39.11|39.31|39.1|7
1757917500000|2025-09-15 06:25:00|39.29|39.08|39.22|39.01|39.29|39.08|39.22|39.01|23
1757917800000|2025-09-15 06:30:00|39.21|39|39.06|38.85|39.23|39.02|39.06|38.85|25
1757918100000|2025-09-15 06:35:00|39.07|38.86|39.05|38.84|39.08|38.87|38.97|38.76|58
1757918400000|2025-09-15 06:40:00|39.04|38.83|38.97|38.76|39.04|38.83|38.95|38.74|79
1757918700000|2025-09-15 06:45:00|38.96|38.75|38.89|38.68|38.97|38.76|38.88|38.67|126
1757919000000|2025-09-15 06:50:00|38.88|38.67|38.82|38.61|38.92|38.71|38.82|38.61|141
1757919300000|2025-09-15 06:55:00|38.83|38.62|38.95|38.74|38.96|38.75|38.82|38.61|95
1757919600000|2025-09-15 07:00:00|38.94|38.73|39.03|38.82|39.04|38.83|38.93|38.72|91
1757919900000|2025-09-15 07:05:00|39.05|38.84|39.01|38.8|39.06|38.85|39|38.79|65
1757920200000|2025-09-15 07:10:00|39|38.79|39.08|38.87|39.1|38.89|39|38.79|89
1757920500000|2025-09-15 07:15:00|39.09|38.88|39.14|38.93|39.18|38.97|39.06|38.85|51
1757920800000|2025-09-15 07:20:00|39.13|38.92|39.04|38.83|39.14|38.93|39.04|38.83|47
1757921100000|2025-09-15 07:25:00|39.03|38.82|38.93|38.72|39.03|38.82|38.93|38.72|50
1757921400000|2025-09-15 07:30:00|38.92|38.71|38.77|38.56|38.92|38.71|38.76|38.55|152
1757921700000|2025-09-15 07:35:00|38.78|38.57|38.65|38.44|38.85|38.64|38.52|38.31|194
1757922000000|2025-09-15 07:40:00|38.66|38.45|38.6|38.39|38.73|38.52|38.47|38.26|117
1757922300000|2025-09-15 07:45:00|38.61|38.4|38.57|38.36|38.7|38.49|38.56|38.35|134
1757922600000|2025-09-15 07:50:00|38.56|38.35|38.53|38.32|38.62|38.41|38.52|38.31|112
1757922900000|2025-09-15 07:55:00|38.54|38.33|38.57|38.36|38.64|38.43|38.53|38.32|61
1757923200000|2025-09-15 08:00:00|38.58|38.37|38.17|37.96|38.58|38.37|37.79|37.58|232
1757923500000|2025-09-15 08:05:00|38.18|37.97|38.13|37.92|38.26|38.05|38.11|37.9|170
1757923800000|2025-09-15 08:10:00|38.14|37.93|38.13|37.92|38.22|38.01|38.08|37.87|164
1757924100000|2025-09-15 08:15:00|38.09|37.88|38.08|37.87|38.17|37.96|38.03|37.82|65
1757924400000|2025-09-15 08:20:00|38.07|37.86|38.14|37.93|38.14|37.93|38|37.79|76
1757924700000|2025-09-15 08:25:00|38.15|37.94|38.11|37.9|38.2|37.99|38.09|37.88|76
1757925000000|2025-09-15 08:30:00|38.1|37.89|38.08|37.87|38.18|37.97|38.08|37.87|109
1757925300000|2025-09-15 08:35:00|38.09|37.88|38.08|37.87|38.1|37.89|38.04|37.83|86
1757925600000|2025-09-15 08:40:00|38.07|37.86|38.02|37.81|38.08|37.87|37.94|37.73|140
1757925900000|2025-09-15 08:45:00|38.01|37.8|37.85|37.64|38.03|37.82|37.83|37.62|115
1757926200000|2025-09-15 08:50:00|37.86|37.65|37.63|37.42|37.9|37.69|37.63|37.42|82
1757926500000|2025-09-15 08:55:00|37.59|37.38|37.67|37.46|37.79|37.58|37.59|37.38|125
1757926800000|2025-09-15 09:00:00|37.66|37.45|37.76|37.55|37.86|37.65|37.6|37.39|155
1757927100000|2025-09-15 09:05:00|37.77|37.56|37.9|37.69|37.92|37.71|37.74|37.53|59
1757927400000|2025-09-15 09:10:00|37.91|37.7|37.9|37.69|37.91|37.7|37.86|37.65|59
1757927700000|2025-09-15 09:15:00|37.89|37.68|37.84|37.63|37.9|37.69|37.82|37.61|42
1757928000000|2025-09-15 09:20:00|37.85|37.64|37.99|37.78|38.03|37.82|37.84|37.63|45
1757928300000|2025-09-15 09:25:00|38|37.79|38.01|37.8|38.06|37.85|38|37.79|32
1757928600000|2025-09-15 09:30:00|38|37.79|38.06|37.85|38.1|37.89|38|37.79|29
1757928900000|2025-09-15 09:35:00|38.05|37.84|38.07|37.86|38.08|37.87|38.01|37.8|44
1757929200000|2025-09-15 09:40:00|38.08|37.87|37.99|37.78|38.09|37.88|37.99|37.78|32
1757929500000|2025-09-15 09:45:00|37.98|37.77|37.91|37.7|37.98|37.77|37.89|37.68|59
1757929800000|2025-09-15 09:50:00|37.9|37.69|38|37.79|38|37.79|37.9|37.69|38
1757930100000|2025-09-15 09:55:00|37.99|37.78|38.02|37.81|38.03|37.82|37.98|37.77|27
1757930400000|2025-09-15 10:00:00|38.01|37.8|37.96|37.75|38.03|37.82|37.94|37.73|35
1757930700000|2025-09-15 10:05:00|37.95|37.74|37.76|37.55|37.95|37.74|37.75|37.54|61
1757931000000|2025-09-15 10:10:00|37.74|37.53|37.78|37.57|37.82|37.61|37.74|37.53|46
1757931300000|2025-09-15 10:15:00|37.77|37.56|37.77|37.56|37.84|37.63|37.75|37.54|39
1757931600000|2025-09-15 10:20:00|37.78|37.57|37.88|37.67|37.88|37.67|37.77|37.56|70
1757931900000|2025-09-15 10:25:00|37.87|37.66|37.84|37.63|37.89|37.68|37.84|37.63|54
1757932200000|2025-09-15 10:30:00|37.83|37.62|37.77|37.56|37.85|37.64|37.69|37.48|50
1757932500000|2025-09-15 10:35:00|37.76|37.55|37.87|37.66|37.88|37.67|37.75|37.54|23
1757932800000|2025-09-15 10:40:00|37.86|37.65|37.89|37.68|37.9|37.69|37.8|37.59|26
1757933100000|2025-09-15 10:45:00|37.88|37.67|37.89|37.68|37.89|37.68|37.84|37.63|28
1757933400000|2025-09-15 10:50:00|37.88|37.67|37.96|37.75|37.96|37.75|37.88|37.67|27
1757933700000|2025-09-15 10:55:00|37.95|37.74|37.94|37.73|37.98|37.77|37.93|37.72|15
1757934000000|2025-09-15 11:00:00|37.95|37.74|38.01|37.8|38.01|37.8|37.93|37.72|29
1757934300000|2025-09-15 11:05:00|38|37.79|37.91|37.7|38|37.79|37.9|37.69|48
1757934600000|2025-09-15 11:10:00|37.92|37.71|38.09|37.88|38.09|37.88|37.92|37.71|38
1757934900000|2025-09-15 11:15:00|38.08|37.87|38.09|37.88|38.1|37.89|38.06|37.85|46
1757935200000|2025-09-15 11:20:00|38.1|37.89|38.02|37.81|38.1|37.89|38.02|37.81|31
1757935500000|2025-09-15 11:25:00|38|37.79|37.99|37.78|38.02|37.81|37.96|37.75|28
1757935800000|2025-09-15 11:30:00|37.98|37.77|38.08|37.87|38.09|37.88|37.98|37.77|52
1757936100000|2025-09-15 11:35:00|38.07|37.86|38.09|37.88|38.1|37.89|38.07|37.86|50
1757936400000|2025-09-15 11:40:00|38.08|37.87|38.07|37.86|38.09|37.88|38.06|37.85|36
1757936700000|2025-09-15 11:45:00|38.06|37.85|38.03|37.82|38.07|37.86|37.99|37.78|21
1757937000000|2025-09-15 11:50:00|38.02|37.81|38.09|37.88|38.09|37.88|38|37.79|22
1757937300000|2025-09-15 11:55:00|38.08|37.87|38.11|37.9|38.13|37.92|38.08|37.87|40
1757937600000|2025-09-15 12:00:00|38.09|37.88|38.06|37.85|38.09|37.88|38.04|37.83|40
1757937900000|2025-09-15 12:05:00|38.07|37.86|38.01|37.8|38.08|37.87|37.96|37.75|62
1757938200000|2025-09-15 12:10:00|38|37.79|38.05|37.84|38.08|37.87|38|37.79|42
1757938500000|2025-09-15 12:15:00|38.06|37.85|38.19|37.98|38.21|38|38.06|37.85|51
1757938800000|2025-09-15 12:20:00|38.18|37.97|38.14|37.93|38.22|38.01|38.14|37.93|43
1757939100000|2025-09-15 12:25:00|38.15|37.94|37.91|37.7|38.15|37.94|37.91|37.7|68
1757939400000|2025-09-15 12:30:00|37.92|37.71|37.98|37.77|38|37.79|37.9|37.69|63
1757939700000|2025-09-15 12:35:00|37.97|37.76|37.99|37.78|38.01|37.8|37.96|37.75|79
1757940000000|2025-09-15 12:40:00|38|37.79|37.98|37.77|38|37.79|37.93|37.72|49
1757940300000|2025-09-15 12:45:00|37.99|37.78|37.86|37.65|37.99|37.78|37.86|37.65|33
1757940600000|2025-09-15 12:50:00|37.87|37.66|37.89|37.68|37.96|37.75|37.85|37.64|50
1757940900000|2025-09-15 12:55:00|37.88|37.67|37.85|37.64|37.88|37.67|37.83|37.62|34
1757941200000|2025-09-15 13:00:00|37.84|37.63|37.91|37.7|37.91|37.7|37.81|37.6|56
1757941500000|2025-09-15 13:05:00|37.9|37.69|37.84|37.63|37.9|37.69|37.81|37.6|52
1757941800000|2025-09-15 13:10:00|37.85|37.64|37.91|37.7|37.94|37.73|37.84|37.63|48
1757942100000|2025-09-15 13:15:00|37.92|37.71|37.91|37.7|37.93|37.72|37.85|37.64|39
1757942400000|2025-09-15 13:20:00|37.92|37.71|37.87|37.66|37.92|37.71|37.85|37.64|34
1757942700000|2025-09-15 13:25:00|37.88|37.67|37.94|37.73|37.97|37.76|37.86|37.65|52
1757943000000|2025-09-15 13:30:00|37.93|37.72|38.24|38.03|38.25|38.04|37.93|37.72|123
1757943300000|2025-09-15 13:35:00|38.23|38.02|38.01|37.8|38.38|38.17|38.01|37.8|156
1757943600000|2025-09-15 13:40:00|38|37.79|38.06|37.85|38.15|37.94|38|37.79|142
1757943900000|2025-09-15 13:45:00|38.07|37.86|38.14|37.93|38.26|38.05|38.05|37.84|121
1757944200000|2025-09-15 13:50:00|38.15|37.94|38.33|38.12|38.33|38.12|38.13|37.92|82
1757944500000|2025-09-15 13:55:00|38.34|38.13|38.18|37.97|38.34|38.13|38.17|37.96|67
1757944800000|2025-09-15 14:00:00|38.19|37.98|37.95|37.74|38.19|37.98|37.94|37.73|111
1757945100000|2025-09-15 14:05:00|37.96|37.75|38.03|37.82|38.13|37.92|37.88|37.67|133
1757945400000|2025-09-15 14:10:00|38.04|37.83|38.23|38.02|38.26|38.05|37.98|37.77|82
1757945700000|2025-09-15 14:15:00|38.22|38.01|38.18|37.97|38.27|38.06|38.07|37.86|76
1757946000000|2025-09-15 14:20:00|38.19|37.98|38.24|38.03|38.27|38.06|38.19|37.98|59
1757946300000|2025-09-15 14:25:00|38.23|38.02|38.31|38.1|38.33|38.12|38.16|37.95|72
1757946600000|2025-09-15 14:30:00|38.32|38.11|38.16|37.95|38.32|38.11|38.16|37.95|64
1757946900000|2025-09-15 14:35:00|38.1|37.89|38.21|38|38.21|38|38.1|37.89|84
1757947200000|2025-09-15 14:40:00|38.2|37.99|38.16|37.95|38.24|38.03|38.11|37.9|75
1757947500000|2025-09-15 14:45:00|38.18|37.97|38.15|37.94|38.23|38.02|38.13|37.92|79
1757947800000|2025-09-15 14:50:00|38.14|37.93|37.99|37.78|38.17|37.96|37.99|37.78|94
1757948100000|2025-09-15 14:55:00|37.98|37.77|37.95|37.74|37.99|37.78|37.93|37.72|80
1757948400000|2025-09-15 15:00:00|37.94|37.73|38.04|37.83|38.05|37.84|37.94|37.73|95
1757948700000|2025-09-15 15:05:00|38.05|37.84|37.93|37.72|38.05|37.84|37.91|37.7|118
1757949000000|2025-09-15 15:10:00|37.94|37.73|37.88|37.67|37.95|37.74|37.86|37.65|101
1757949300000|2025-09-15 15:15:00|37.89|37.68|37.85|37.64|37.91|37.7|37.77|37.56|176
1757949600000|2025-09-15 15:20:00|37.86|37.65|37.8|37.59|37.9|37.69|37.78|37.57|77
1757949900000|2025-09-15 15:25:00|37.81|37.6|37.94|37.73|38.15|37.94|37.78|37.57|136
1757950200000|2025-09-15 15:30:00|37.95|37.74|37.86|37.65|37.97|37.76|37.75|37.54|146
1757950500000|2025-09-15 15:35:00|37.85|37.64|37.9|37.69|37.93|37.72|37.85|37.64|70
1757950800000|2025-09-15 15:40:00|37.92|37.71|37.77|37.56|37.92|37.71|37.77|37.56|108
1757951100000|2025-09-15 15:45:00|37.76|37.55|37.68|37.47|37.8|37.59|37.68|37.47|130
1757951400000|2025-09-15 15:50:00|37.69|37.48|37.86|37.65|37.87|37.66|37.69|37.48|76
1757951700000|2025-09-15 15:55:00|37.87|37.66|37.91|37.7|38|37.79|37.86|37.65|56
1757952000000|2025-09-15 16:00:00|37.9|37.69|37.78|37.57|37.9|37.69|37.78|37.57|93
1757952300000|2025-09-15 16:05:00|37.79|37.58|37.85|37.64|37.86|37.65|37.65|37.44|88
1757952600000|2025-09-15 16:10:00|37.84|37.63|37.9|37.69|37.9|37.69|37.79|37.58|73
1757952900000|2025-09-15 16:15:00|37.89|37.68|37.72|37.51|37.92|37.71|37.71|37.5|103
1757953200000|2025-09-15 16:20:00|37.73|37.52|37.74|37.53|37.81|37.6|37.72|37.51|75
1757953500000|2025-09-15 16:25:00|37.75|37.54|37.75|37.54|37.76|37.55|37.69|37.48|87
1757953800000|2025-09-15 16:30:00|37.74|37.53|37.83|37.62|37.87|37.66|37.71|37.5|109
1757954100000|2025-09-15 16:35:00|37.84|37.63|37.84|37.63|37.86|37.65|37.76|37.55|69
1757954400000|2025-09-15 16:40:00|37.83|37.62|37.96|37.75|37.96|37.75|37.83|37.62|55
1757954700000|2025-09-15 16:45:00|37.97|37.76|37.85|37.64|37.97|37.76|37.81|37.6|105
1757955000000|2025-09-15 16:50:00|37.84|37.63|37.69|37.48|37.84|37.63|37.68|37.47|99
1757955300000|2025-09-15 16:55:00|37.7|37.49|37.66|37.45|37.7|37.49|37.59|37.38|107
1757955600000|2025-09-15 17:00:00|37.65|37.44|37.65|37.44|37.7|37.49|37.6|37.39|72
1757955900000|2025-09-15 17:05:00|37.64|37.43|37.65|37.44|37.68|37.47|37.6|37.39|96
1757956200000|2025-09-15 17:10:00|37.64|37.43|37.66|37.45|37.73|37.52|37.64|37.43|44
1757956500000|2025-09-15 17:15:00|37.67|37.46|37.62|37.41|37.7|37.49|37.62|37.41|115
1757956800000|2025-09-15 17:20:00|37.61|37.4|37.58|37.37|37.62|37.41|37.56|37.35|160
1757957100000|2025-09-15 17:25:00|37.59|37.38|37.64|37.43|37.65|37.44|37.51|37.3|105
1757957400000|2025-09-15 17:30:00|37.63|37.42|37.66|37.45|37.71|37.5|37.62|37.41|51
1757957700000|2025-09-15 17:35:00|37.65|37.44|37.76|37.55|37.77|37.56|37.64|37.43|54
1757958000000|2025-09-15 17:40:00|37.77|37.56|37.79|37.58|37.8|37.59|37.75|37.54|52
1757958300000|2025-09-15 17:45:00|37.78|37.57|37.75|37.54|37.78|37.57|37.7|37.49|39
1757958600000|2025-09-15 17:50:00|37.76|37.55|37.83|37.62|37.83|37.62|37.74|37.53|28
1757958900000|2025-09-15 17:55:00|37.82|37.61|37.9|37.69|37.9|37.69|37.81|37.6|36
1757959200000|2025-09-15 18:00:00|37.89|37.68|37.84|37.63|37.91|37.7|37.82|37.61|44
1757959500000|2025-09-15 18:05:00|37.83|37.62|37.77|37.56|37.85|37.64|37.77|37.56|44
1757959800000|2025-09-15 18:10:00|37.76|37.55|37.79|37.58|37.81|37.6|37.75|37.54|56
1757960100000|2025-09-15 18:15:00|37.8|37.59|37.78|37.57|37.82|37.61|37.76|37.55|66
1757960400000|2025-09-15 18:20:00|37.77|37.56|37.83|37.62|37.86|37.65|37.77|37.56|51
1757960700000|2025-09-15 18:25:00|37.84|37.63|37.82|37.61|37.87|37.66|37.82|37.61|56
1757961000000|2025-09-15 18:30:00|37.81|37.6|37.84|37.63|37.88|37.67|37.79|37.58|51
1757961300000|2025-09-15 18:35:00|37.85|37.64|37.84|37.63|37.9|37.69|37.83|37.62|30
1757961600000|2025-09-15 18:40:00|37.86|37.65|37.83|37.62|37.89|37.68|37.82|37.61|50
1757961900000|2025-09-15 18:45:00|37.82|37.61|37.9|37.69|37.91|37.7|37.82|37.61|42
1757962200000|2025-09-15 18:50:00|37.89|37.68|37.93|37.72|37.94|37.73|37.87|37.66|29
1757962500000|2025-09-15 18:55:00|37.94|37.73|37.95|37.74|37.99|37.78|37.93|37.72|16
1757962800000|2025-09-15 19:00:00|37.96|37.75|38.02|37.81|38.05|37.84|37.96|37.75|33
1757963100000|2025-09-15 19:05:00|38.03|37.82|38.04|37.83|38.09|37.88|38.01|37.8|35
1757963400000|2025-09-15 19:10:00|38.03|37.82|37.93|37.72|38.03|37.82|37.92|37.71|78
1757963700000|2025-09-15 19:15:00|37.94|37.73|37.92|37.71|37.95|37.74|37.89|37.68|43
1757964000000|2025-09-15 19:20:00|37.91|37.7|37.88|37.67|37.92|37.71|37.86|37.65|52
1757964300000|2025-09-15 19:25:00|37.89|37.68|37.85|37.64|37.9|37.69|37.83|37.62|57
1757964600000|2025-09-15 19:30:00|37.84|37.63|37.9|37.69|37.91|37.7|37.77|37.56|35
1757964900000|2025-09-15 19:35:00|37.92|37.71|38.04|37.83|38.05|37.84|37.92|37.71|28
1757965200000|2025-09-15 19:40:00|38.05|37.84|38.01|37.8|38.07|37.86|38|37.79|33
1757965500000|2025-09-15 19:45:00|38.03|37.82|38.06|37.85|38.08|37.87|38.03|37.82|17
1757965800000|2025-09-15 19:50:00|38.07|37.86|37.96|37.75|38.07|37.86|37.95|37.74|56
1757966100000|2025-09-15 19:55:00|37.95|37.74|37.98|37.77|37.99|37.78|37.93|37.72|41
1757966400000|2025-09-15 20:00:00|37.97|37.76|37.94|37.73|37.99|37.78|37.94|37.73|41
1757966700000|2025-09-15 20:05:00|37.95|37.74|38.03|37.82|38.03|37.82|37.91|37.7|66
1757967000000|2025-09-15 20:10:00|38.02|37.81|38.04|37.83|38.06|37.85|37.98|37.77|45
1757967300000|2025-09-15 20:15:00|38.03|37.82|38.06|37.85|38.07|37.86|38.02|37.81|19
1757967600000|2025-09-15 20:20:00|38.05|37.84|38.05|37.84|38.05|37.84|37.97|37.76|34
1757967900000|2025-09-15 20:25:00|38.04|37.83|38|37.79|38.04|37.83|37.98|37.77|37
1757968200000|2025-09-15 20:30:00|38.01|37.8|38.01|37.8|38.05|37.84|38|37.79|31
1757968500000|2025-09-15 20:35:00|38.02|37.81|38.06|37.85|38.06|37.85|38|37.79|31
1757968800000|2025-09-15 20:40:00|38.05|37.84|38.07|37.86|38.07|37.86|38.03|37.82|21
1757969100000|2025-09-15 20:45:00|38.05|37.84|38.06|37.85|38.09|37.88|38.03|37.82|35
1757969400000|2025-09-15 20:50:00|38.07|37.86|38.06|37.85|38.1|37.89|38.06|37.85|10
1757969700000|2025-09-15 20:55:00|38.05|37.84|38.06|37.85|38.09|37.88|38.05|37.84|40
1757970000000|2025-09-15 21:00:00|38.07|37.86|38.04|37.83|38.07|37.86|38.02|37.81|24
1757970300000|2025-09-15 21:05:00|38.03|37.82|38.07|37.86|38.08|37.87|38.01|37.8|37
1757970600000|2025-09-15 21:10:00|38.06|37.85|38.12|37.91|38.12|37.91|38.03|37.82|56
1757970900000|2025-09-15 21:15:00|38.13|37.92|38.1|37.89|38.13|37.92|38.1|37.89|28
1757971200000|2025-09-15 21:20:00|38.11|37.9|38.14|37.93|38.15|37.94|38.1|37.89|26
1757971500000|2025-09-15 21:25:00|38.15|37.94|38.13|37.92|38.15|37.94|38.13|37.92|9
1757971800000|2025-09-15 21:30:00|38.14|37.93|38.14|37.93|38.15|37.94|38.14|37.93|3
1757972100000|2025-09-15 21:35:00|38.15|37.94|38.14|37.93|38.16|37.95|38.14|37.93|4
1757972400000|2025-09-15 21:40:00|38.13|37.92|38.14|37.93|38.15|37.94|38.13|37.92|10
1757972700000|2025-09-15 21:45:00|38.15|37.94|38.13|37.92|38.15|37.94|38.13|37.92|5
1757973000000|2025-09-15 21:50:00|38.14|37.93|38.13|37.92|38.14|37.93|38.12|37.91|24
1757973300000|2025-09-15 21:55:00|38.14|37.93|38.13|37.92|38.14|37.93|38.12|37.91|24
1757973600000|2025-09-15 22:00:00|38.12|37.91|38.13|37.92|38.16|37.95|38.12|37.91|26
1757973900000|2025-09-15 22:05:00|38.12|37.91|38.09|37.88|38.13|37.92|38.09|37.88|32
1757974200000|2025-09-15 22:10:00|38.08|37.87|38.09|37.88|38.09|37.88|38.03|37.82|46
1757974500000|2025-09-15 22:15:00|38.08|37.87|38.13|37.92|38.13|37.92|38.07|37.86|34
1757974800000|2025-09-15 22:20:00|38.14|37.93|38.08|37.87|38.14|37.93|38.07|37.86|20
1757975100000|2025-09-15 22:25:00|38.07|37.86|38.09|37.88|38.09|37.88|38.07|37.86|5
1757975400000|2025-09-15 22:30:00|38.08|37.87|38.03|37.82|38.1|37.89|38.03|37.82|19
1757975700000|2025-09-15 22:35:00|38.02|37.81|37.99|37.78|38.02|37.81|37.98|37.77|14
1757976000000|2025-09-15 22:40:00|38|37.79|38.01|37.8|38.02|37.81|37.99|37.78|6
1757976300000|2025-09-15 22:45:00|38|37.79|38.02|37.81|38.02|37.81|38|37.79|13
1757976600000|2025-09-15 22:50:00|38.01|37.8|38.03|37.82|38.04|37.83|38|37.79|17
1757976900000|2025-09-15 22:55:00|38.02|37.81|38.05|37.84|38.05|37.84|38.02|37.81|10
1757977200000|2025-09-15 23:00:00|38.04|37.83|38.03|37.82|38.05|37.84|38.03|37.82|12
1757977500000|2025-09-15 23:05:00|38.04|37.83|38.02|37.81|38.04|37.83|37.99|37.78|26
1757977800000|2025-09-15 23:10:00|38.03|37.82|38.05|37.84|38.06|37.85|38.03|37.82|12
1757978100000|2025-09-15 23:15:00|38.06|37.85|38.1|37.89|38.1|37.89|38.05|37.84|18
1757978400000|2025-09-15 23:20:00|38.09|37.88|38.14|37.93|38.14|37.93|38.09|37.88|27
1757978700000|2025-09-15 23:25:00|38.13|37.92|38.17|37.96|38.17|37.96|38.13|37.92|30
1757979000000|2025-09-15 23:30:00|38.16|37.95|38.18|37.97|38.18|37.97|38.14|37.93|15
1757979300000|2025-09-15 23:35:00|38.17|37.96|38.15|37.94|38.17|37.96|38.15|37.94|6
1757979600000|2025-09-15 23:40:00|38.14|37.93|38.14|37.93|38.15|37.94|38.14|37.93|11
1757979900000|2025-09-15 23:45:00|38.13|37.92|38.14|37.93|38.15|37.94|38.13|37.92|10
1757980200000|2025-09-15 23:50:00|38.13|37.92|38.16|37.95|38.16|37.95|38.13|37.92|8
1757980500000|2025-09-15 23:55:00|38.17|37.96|38.2|37.99|38.2|37.99|38.17|37.96|12
1757980800000|2025-09-16 00:00:00|38.11|37.9|38.1|37.89|38.11|37.9|38.08|37.87|15
1757981100000|2025-09-16 00:05:00|38.09|37.88|38.04|37.83|38.1|37.89|38.03|37.82|14
1757981400000|2025-09-16 00:10:00|38.03|37.82|38.05|37.84|38.05|37.84|38.03|37.82|5
1757981700000|2025-09-16 00:15:00|38.04|37.83|38.08|37.87|38.09|37.88|38.04|37.83|14
1757982000000|2025-09-16 00:20:00|38.09|37.88|38.02|37.81|38.1|37.89|38.02|37.81|17
1757982300000|2025-09-16 00:25:00|38|37.79|37.98|37.77|38.01|37.8|37.97|37.76|10
1757982600000|2025-09-16 00:30:00|37.97|37.76|37.99|37.78|38.01|37.8|37.96|37.75|37
1757982900000|2025-09-16 00:35:00|37.98|37.77|37.96|37.75|37.99|37.78|37.94|37.73|14
1757983200000|2025-09-16 00:40:00|37.95|37.74|37.93|37.72|37.98|37.77|37.92|37.71|27
1757983500000|2025-09-16 00:45:00|37.92|37.71|37.89|37.68|37.93|37.72|37.88|37.67|26
1757983800000|2025-09-16 00:50:00|37.88|37.67|37.84|37.63|37.89|37.68|37.81|37.6|53
1757984100000|2025-09-16 00:55:00|37.85|37.64|37.95|37.74|37.95|37.74|37.85|37.64|43
1757984400000|2025-09-16 01:00:00|37.94|37.73|38.03|37.82|38.03|37.82|37.93|37.72|36
1757984700000|2025-09-16 01:05:00|38.04|37.83|38.02|37.81|38.11|37.9|37.99|37.78|53
1757985000000|2025-09-16 01:10:00|38.01|37.8|38.03|37.82|38.08|37.87|38.01|37.8|35
1757985300000|2025-09-16 01:15:00|38.04|37.83|38.08|37.87|38.08|37.87|38.02|37.81|71
1757985600000|2025-09-16 01:20:00|38.07|37.86|38.08|37.87|38.11|37.9|38.05|37.84|51
1757985900000|2025-09-16 01:25:00|38.09|37.88|38.06|37.85|38.1|37.89|38.06|37.85|34
1757986200000|2025-09-16 01:30:00|38.07|37.86|38.08|37.87|38.11|37.9|38.06|37.85|37
1757986500000|2025-09-16 01:35:00|38.07|37.86|37.95|37.74|38.08|37.87|37.95|37.74|31
1757986800000|2025-09-16 01:40:00|37.96|37.75|37.93|37.72|37.97|37.76|37.91|37.7|42
1757987100000|2025-09-16 01:45:00|37.94|37.73|37.97|37.76|38.02|37.81|37.94|37.73|33
1757987400000|2025-09-16 01:50:00|37.96|37.75|37.87|37.66|37.98|37.77|37.87|37.66|35
1757987700000|2025-09-16 01:55:00|37.88|37.67|37.84|37.63|37.88|37.67|37.83|37.62|12
1757988000000|2025-09-16 02:00:00|37.85|37.64|37.87|37.66|37.87|37.66|37.82|37.61|20
1757988300000|2025-09-16 02:05:00|37.86|37.65|37.88|37.67|37.89|37.68|37.85|37.64|55
1757988600000|2025-09-16 02:10:00|37.89|37.68|37.93|37.72|37.95|37.74|37.89|37.68|16
1757988900000|2025-09-16 02:15:00|37.92|37.71|37.9|37.69|37.98|37.77|37.9|37.69|24
1757989200000|2025-09-16 02:20:00|37.89|37.68|37.89|37.68|37.91|37.7|37.87|37.66|33
1757989500000|2025-09-16 02:25:00|37.88|37.67|37.91|37.7|37.91|37.7|37.87|37.66|46
1757989800000|2025-09-16 02:30:00|37.89|37.68|37.92|37.71|37.95|37.74|37.88|37.67|48
1757990100000|2025-09-16 02:35:00|37.91|37.7|37.86|37.65|37.94|37.73|37.85|37.64|11
1757990400000|2025-09-16 02:40:00|37.85|37.64|37.87|37.66|37.87|37.66|37.83|37.62|17
1757990700000|2025-09-16 02:45:00|37.86|37.65|37.84|37.63|37.86|37.65|37.83|37.62|23
1757991000000|2025-09-16 02:50:00|37.85|37.64|37.81|37.6|37.88|37.67|37.8|37.59|26
1757991300000|2025-09-16 02:55:00|37.8|37.59|37.79|37.58|37.82|37.61|37.79|37.58|8
1757991600000|2025-09-16 03:00:00|37.8|37.59|37.82|37.61|37.84|37.63|37.8|37.59|19
1757991900000|2025-09-16 03:05:00|37.84|37.63|37.78|37.57|37.86|37.65|37.76|37.55|39
1757992200000|2025-09-16 03:10:00|37.77|37.56|37.8|37.59|37.8|37.59|37.77|37.56|36
1757992500000|2025-09-16 03:15:00|37.79|37.58|37.84|37.63|37.85|37.64|37.78|37.57|34
1757992800000|2025-09-16 03:20:00|37.83|37.62|37.78|37.57|37.83|37.62|37.78|37.57|17
1757993100000|2025-09-16 03:25:00|37.79|37.58|37.85|37.64|37.85|37.64|37.79|37.58|25
1757993400000|2025-09-16 03:30:00|37.83|37.62|37.93|37.72|37.95|37.74|37.83|37.62|31
1757993700000|2025-09-16 03:35:00|37.92|37.71|37.9|37.69|37.95|37.74|37.89|37.68|48
1757994000000|2025-09-16 03:40:00|37.91|37.7|37.88|37.67|37.91|37.7|37.87|37.66|13
1757994300000|2025-09-16 03:45:00|37.89|37.68|37.86|37.65|37.89|37.68|37.85|37.64|20
1757994600000|2025-09-16 03:50:00|37.85|37.64|37.8|37.59|37.85|37.64|37.8|37.59|12
1757994900000|2025-09-16 03:55:00|37.81|37.6|37.8|37.59|37.85|37.64|37.8|37.59|39
1757995200000|2025-09-16 04:00:00|37.81|37.6|37.8|37.59|37.82|37.61|37.78|37.57|20
1757995500000|2025-09-16 04:05:00|37.79|37.58|37.74|37.53|37.79|37.58|37.71|37.5|48
1757995800000|2025-09-16 04:10:00|37.75|37.54|37.7|37.49|37.75|37.54|37.69|37.48|39
1757996100000|2025-09-16 04:15:00|37.71|37.5|37.71|37.5|37.71|37.5|37.57|37.36|75
1757996400000|2025-09-16 04:20:00|37.72|37.51|37.84|37.63|37.84|37.63|37.72|37.51|39
1757996700000|2025-09-16 04:25:00|37.85|37.64|37.85|37.64|37.85|37.64|37.84|37.63|5
1757997000000|2025-09-16 04:30:00|37.86|37.65|37.78|37.57|37.87|37.66|37.77|37.56|22
1757997300000|2025-09-16 04:35:00|37.77|37.56|37.71|37.5|37.77|37.56|37.7|37.49|29
1757997600000|2025-09-16 04:40:00|37.7|37.49|37.74|37.53|37.74|37.53|37.7|37.49|30
1757997900000|2025-09-16 04:45:00|37.73|37.52|37.74|37.53|37.77|37.56|37.72|37.51|25
1757998200000|2025-09-16 04:50:00|37.75|37.54|37.8|37.59|37.81|37.6|37.74|37.53|45
1757998500000|2025-09-16 04:55:00|37.79|37.58|37.86|37.65|37.88|37.67|37.79|37.58|21
1757998800000|2025-09-16 05:00:00|37.85|37.64|37.95|37.74|37.95|37.74|37.83|37.62|41
1757999100000|2025-09-16 05:05:00|37.96|37.75|38.02|37.81|38.03|37.82|37.95|37.74|59
1757999400000|2025-09-16 05:10:00|38.01|37.8|38.03|37.82|38.07|37.86|38|37.79|28
1757999700000|2025-09-16 05:15:00|38.02|37.81|37.95|37.74|38.07|37.86|37.92|37.71|43
1758000000000|2025-09-16 05:20:00|37.93|37.72|37.95|37.74|37.96|37.75|37.91|37.7|22
1758000300000|2025-09-16 05:25:00|37.93|37.72|37.98|37.77|37.99|37.78|37.92|37.71|36
1758000600000|2025-09-16 05:30:00|37.99|37.78|38|37.79|38.02|37.81|37.97|37.76|41
1758000900000|2025-09-16 05:35:00|38.01|37.8|38.01|37.8|38.05|37.84|37.99|37.78|33
1758001200000|2025-09-16 05:40:00|38.02|37.81|38.05|37.84|38.05|37.84|38.02|37.81|18
1758001500000|2025-09-16 05:45:00|38.04|37.83|38.01|37.8|38.05|37.84|37.99|37.78|13
1758001800000|2025-09-16 05:50:00|38.02|37.81|38.06|37.85|38.07|37.86|38.01|37.8|25
1758002100000|2025-09-16 05:55:00|38.07|37.86|38.07|37.86|38.09|37.88|38.05|37.84|19
1758002400000|2025-09-16 06:00:00|38.09|37.88|38.11|37.9|38.11|37.9|38.07|37.86|34
1758002700000|2025-09-16 06:05:00|38.1|37.89|38.09|37.88|38.1|37.89|38.06|37.85|34
1758003000000|2025-09-16 06:10:00|38.08|37.87|38.14|37.93|38.14|37.93|38.07|37.86|22
1758003300000|2025-09-16 06:15:00|38.15|37.94|38.08|37.87|38.15|37.94|38.08|37.87|25
1758003600000|2025-09-16 06:20:00|38.09|37.88|38.06|37.85|38.1|37.89|38.06|37.85|10
1758003900000|2025-09-16 06:25:00|38.05|37.84|37.99|37.78|38.05|37.84|37.99|37.78|13
1758004200000|2025-09-16 06:30:00|38|37.79|37.9|37.69|38|37.79|37.84|37.63|46
1758004500000|2025-09-16 06:35:00|37.89|37.68|37.88|37.67|37.92|37.71|37.88|37.67|32
1758004800000|2025-09-16 06:40:00|37.87|37.66|37.91|37.7|37.91|37.7|37.85|37.64|23
1758005100000|2025-09-16 06:45:00|37.92|37.71|37.94|37.73|37.98|37.77|37.87|37.66|52
1758005400000|2025-09-16 06:50:00|37.93|37.72|37.94|37.73|37.98|37.77|37.92|37.71|57
1758005700000|2025-09-16 06:55:00|37.95|37.74|37.97|37.76|37.98|37.77|37.93|37.72|20
1758006000000|2025-09-16 07:00:00|37.98|37.77|38.01|37.8|38.05|37.84|37.98|37.77|46
1758006300000|2025-09-16 07:05:00|38.02|37.81|37.99|37.78|38.03|37.82|37.96|37.75|39
1758006600000|2025-09-16 07:10:00|38|37.79|38.01|37.8|38.03|37.82|37.98|37.77|24
1758006900000|2025-09-16 07:15:00|38|37.79|38.04|37.83|38.05|37.84|38|37.79|30
1758007200000|2025-09-16 07:20:00|38.05|37.84|38|37.79|38.05|37.84|37.98|37.77|58
1758007500000|2025-09-16 07:25:00|38.01|37.8|38.03|37.82|38.03|37.82|38|37.79|20
1758007800000|2025-09-16 07:30:00|38.02|37.81|38.02|37.81|38.05|37.84|37.97|37.76|35
1758008100000|2025-09-16 07:35:00|38.03|37.82|37.98|37.77|38.03|37.82|37.97|37.76|72
1758008400000|2025-09-16 07:40:00|37.97|37.76|37.97|37.76|37.98|37.77|37.94|37.73|24
1758008700000|2025-09-16 07:45:00|37.98|37.77|38.13|37.92|38.13|37.92|37.98|37.77|45
1758009000000|2025-09-16 07:50:00|38.12|37.91|38.12|37.91|38.13|37.92|38.07|37.86|69
1758009300000|2025-09-16 07:55:00|38.11|37.9|38.05|37.84|38.12|37.91|38.04|37.83|37
1758009600000|2025-09-16 08:00:00|38.06|37.85|38.12|37.91|38.15|37.94|38.06|37.85|43
1758009900000|2025-09-16 08:05:00|38.11|37.9|38.18|37.97|38.19|37.98|38.11|37.9|27
1758010200000|2025-09-16 08:10:00|38.19|37.98|38.33|38.12|38.33|38.12|38.16|37.95|86
1758010500000|2025-09-16 08:15:00|38.34|38.13|38.41|38.2|38.41|38.2|38.34|38.13|62
1758010800000|2025-09-16 08:20:00|38.4|38.19|38.39|38.18|38.42|38.21|38.34|38.13|55
1758011100000|2025-09-16 08:25:00|38.38|38.17|38.32|38.11|38.39|38.18|38.31|38.1|18
1758011400000|2025-09-16 08:30:00|38.33|38.12|38.3|38.09|38.37|38.16|38.28|38.07|57
1758011700000|2025-09-16 08:35:00|38.29|38.08|38.53|38.32|38.53|38.32|38.28|38.07|67
1758012000000|2025-09-16 08:40:00|38.52|38.31|38.46|38.25|38.56|38.35|38.45|38.24|57
1758012300000|2025-09-16 08:45:00|38.47|38.26|38.65|38.44|38.66|38.45|38.47|38.26|67
1758012600000|2025-09-16 08:50:00|38.66|38.45|38.9|38.69|38.91|38.7|38.66|38.45|124
1758012900000|2025-09-16 08:55:00|38.89|38.68|38.78|38.57|38.89|38.68|38.65|38.44|87
1758013200000|2025-09-16 09:00:00|38.81|38.6|38.87|38.66|38.89|38.68|38.7|38.49|104
1758013500000|2025-09-16 09:05:00|38.86|38.65|38.88|38.67|38.91|38.7|38.84|38.63|75
1758013800000|2025-09-16 09:10:00|38.89|38.68|38.89|38.68|38.9|38.69|38.84|38.63|44
1758014100000|2025-09-16 09:15:00|38.88|38.67|38.98|38.77|39.02|38.81|38.86|38.65|68
1758014400000|2025-09-16 09:20:00|38.99|38.78|39.08|38.87|39.11|38.9|38.98|38.77|60
1758014700000|2025-09-16 09:25:00|39.07|38.86|39.05|38.84|39.14|38.93|39.01|38.8|61
1758015000000|2025-09-16 09:30:00|39.04|38.83|39.09|38.88|39.13|38.92|39.03|38.82|72
1758015300000|2025-09-16 09:35:00|39.1|38.89|39.24|39.03|39.24|39.03|39.09|38.88|78
1758015600000|2025-09-16 09:40:00|39.25|39.04|39.18|38.97|39.27|39.06|39.13|38.92|61
1758015900000|2025-09-16 09:45:00|39.19|38.98|39.26|39.05|39.27|39.06|39.17|38.96|47
1758016200000|2025-09-16 09:50:00|39.27|39.06|39.08|38.87|39.27|39.06|39.02|38.81|70
1758016500000|2025-09-16 09:55:00|39.07|38.86|39|38.79|39.08|38.87|38.92|38.71|79
1758016800000|2025-09-16 10:00:00|39.01|38.8|39.09|38.88|39.12|38.91|38.95|38.74|89
1758017100000|2025-09-16 10:05:00|39.08|38.87|38.97|38.76|39.12|38.91|38.94|38.73|53
1758017400000|2025-09-16 10:10:00|38.96|38.75|39.08|38.87|39.08|38.87|38.92|38.71|71
1758017700000|2025-09-16 10:15:00|39.07|38.86|38.98|38.77|39.26|39.05|38.91|38.7|111
1758018000000|2025-09-16 10:20:00|39|38.79|39.1|38.89|39.11|38.9|39|38.79|73
1758018300000|2025-09-16 10:25:00|39.11|38.9|39.05|38.84|39.11|38.9|39.02|38.81|28
1758018600000|2025-09-16 10:30:00|39.04|38.83|39|38.79|39.12|38.91|39|38.79|77
1758018900000|2025-09-16 10:35:00|38.99|38.78|38.9|38.69|38.99|38.78|38.87|38.66|68
1758019200000|2025-09-16 10:40:00|38.91|38.7|38.88|38.67|38.93|38.72|38.84|38.63|58
1758019500000|2025-09-16 10:45:00|38.87|38.66|38.96|38.75|39.08|38.87|38.83|38.62|113
1758019800000|2025-09-16 10:50:00|38.95|38.74|38.88|38.67|38.99|38.78|38.86|38.65|99
1758020100000|2025-09-16 10:55:00|38.89|38.68|38.88|38.67|38.92|38.71|38.87|38.66|61
1758020400000|2025-09-16 11:00:00|38.87|38.66|38.89|38.68|38.95|38.74|38.87|38.66|98
1758020700000|2025-09-16 11:05:00|38.88|38.67|38.89|38.68|38.97|38.76|38.87|38.66|66
1758021000000|2025-09-16 11:10:00|38.87|38.66|38.87|38.66|38.93|38.72|38.87|38.66|65
1758021300000|2025-09-16 11:15:00|38.88|38.67|38.89|38.68|38.98|38.77|38.86|38.65|88
1758021600000|2025-09-16 11:20:00|38.87|38.66|38.95|38.74|38.99|38.78|38.84|38.63|74
1758021900000|2025-09-16 11:25:00|38.93|38.72|38.9|38.69|38.96|38.75|38.87|38.66|50
1758022200000|2025-09-16 11:30:00|38.91|38.7|38.93|38.72|39|38.79|38.89|38.68|74
1758022500000|2025-09-16 11:35:00|38.92|38.71|38.92|38.71|38.95|38.74|38.9|38.69|39
1758022800000|2025-09-16 11:40:00|38.91|38.7|38.89|38.68|38.93|38.72|38.87|38.66|24
1758023100000|2025-09-16 11:45:00|38.9|38.69|38.87|38.66|38.93|38.72|38.87|38.66|45
1758023400000|2025-09-16 11:50:00|38.88|38.67|38.87|38.66|38.91|38.7|38.84|38.63|39
1758023700000|2025-09-16 11:55:00|38.88|38.67|38.76|38.55|38.88|38.67|38.75|38.54|35
1758024000000|2025-09-16 12:00:00|38.77|38.56|38.72|38.51|38.82|38.61|38.71|38.5|60
1758024300000|2025-09-16 12:05:00|38.71|38.5|38.78|38.57|38.79|38.58|38.7|38.49|52
1758024600000|2025-09-16 12:10:00|38.79|38.58|38.8|38.59|38.81|38.6|38.73|38.52|65
1758024900000|2025-09-16 12:15:00|38.82|38.61|39.01|38.8|39.01|38.8|38.81|38.6|47
1758025200000|2025-09-16 12:20:00|39.02|38.81|38.92|38.71|39.04|38.83|38.92|38.71|64
1758025500000|2025-09-16 12:25:00|38.93|38.72|39.05|38.84|39.05|38.84|38.92|38.71|45
1758025800000|2025-09-16 12:30:00|39.06|38.85|39.06|38.85|39.1|38.89|38.99|38.78|119
1758026100000|2025-09-16 12:35:00|39.05|38.84|39.07|38.86|39.1|38.89|39.03|38.82|75
1758026400000|2025-09-16 12:40:00|39.08|38.87|39.09|38.88|39.18|38.97|39.06|38.85|65
1758026700000|2025-09-16 12:45:00|39.1|38.89|38.92|38.71|39.11|38.9|38.91|38.7|70
1758027000000|2025-09-16 12:50:00|38.93|38.72|38.94|38.73|38.94|38.73|38.88|38.67|50
1758027300000|2025-09-16 12:55:00|38.93|38.72|38.99|38.78|39.03|38.82|38.93|38.72|78
1758027600000|2025-09-16 13:00:00|39|38.79|39.07|38.86|39.07|38.86|38.95|38.74|87
1758027900000|2025-09-16 13:05:00|39.08|38.87|39|38.79|39.1|38.89|38.99|38.78|89
1758028200000|2025-09-16 13:10:00|38.99|38.78|39.02|38.81|39.09|38.88|38.99|38.78|59
1758028500000|2025-09-16 13:15:00|39.01|38.8|39.19|38.98|39.19|38.98|39|38.79|85
1758028800000|2025-09-16 13:20:00|39.2|38.99|39.19|38.98|39.22|39.01|39.17|38.96|43
1758029100000|2025-09-16 13:25:00|39.2|38.99|39.19|38.98|39.24|39.03|39.18|38.97|63
1758029400000|2025-09-16 13:30:00|39.17|38.96|39|38.79|39.18|38.97|38.99|38.78|105
1758029700000|2025-09-16 13:35:00|39.01|38.8|38.91|38.7|39.07|38.86|38.9|38.69|140
1758030000000|2025-09-16 13:40:00|38.92|38.71|38.83|38.62|38.98|38.77|38.82|38.61|121
1758030300000|2025-09-16 13:45:00|38.84|38.63|38.68|38.47|38.84|38.63|38.58|38.37|229
1758030600000|2025-09-16 13:50:00|38.69|38.48|38.77|38.56|38.82|38.61|38.65|38.44|181
1758030900000|2025-09-16 13:55:00|38.76|38.55|38.96|38.75|38.99|38.78|38.75|38.54|81
1758031200000|2025-09-16 14:00:00|38.95|38.74|38.88|38.67|38.96|38.75|38.79|38.58|115
1758031500000|2025-09-16 14:05:00|38.89|38.68|38.71|38.5|38.91|38.7|38.66|38.45|91
1758031800000|2025-09-16 14:10:00|38.7|38.49|38.68|38.47|38.72|38.51|38.52|38.31|157
1758032100000|2025-09-16 14:15:00|38.66|38.45|38.52|38.31|38.8|38.59|38.52|38.31|132
1758032400000|2025-09-16 14:20:00|38.53|38.32|38.65|38.44|38.65|38.44|38.5|38.29|133
1758032700000|2025-09-16 14:25:00|38.64|38.43|38.68|38.47|38.7|38.49|38.58|38.37|90
1758033000000|2025-09-16 14:30:00|38.69|38.48|38.61|38.4|38.69|38.48|38.57|38.36|66
1758033300000|2025-09-16 14:35:00|38.62|38.41|38.64|38.43|38.8|38.59|38.62|38.41|98
1758033600000|2025-09-16 14:40:00|38.63|38.42|38.7|38.49|38.7|38.49|38.63|38.42|49
1758033900000|2025-09-16 14:45:00|38.69|38.48|38.79|38.58|38.83|38.62|38.69|38.48|43
1758034200000|2025-09-16 14:50:00|38.8|38.59|38.87|38.66|38.87|38.66|38.8|38.59|29
1758034500000|2025-09-16 14:55:00|38.88|38.67|38.9|38.69|38.93|38.72|38.88|38.67|33
1758034800000|2025-09-16 15:00:00|38.89|38.68|38.63|38.42|38.89|38.68|38.61|38.4|52
1758035100000|2025-09-16 15:05:00|38.62|38.41|38.67|38.46|38.68|38.47|38.6|38.39|62
1758035400000|2025-09-16 15:10:00|38.66|38.45|38.61|38.4|38.68|38.47|38.59|38.38|24
1758035700000|2025-09-16 15:15:00|38.6|38.39|38.74|38.53|38.74|38.53|38.6|38.39|55
1758036000000|2025-09-16 15:20:00|38.75|38.54|38.75|38.54|38.83|38.62|38.71|38.5|72
1758036300000|2025-09-16 15:25:00|38.76|38.55|38.73|38.52|38.81|38.6|38.71|38.5|57
1758036600000|2025-09-16 15:30:00|38.74|38.53|38.8|38.59|38.81|38.6|38.71|38.5|57
1758036900000|2025-09-16 15:35:00|38.81|38.6|38.79|38.58|38.84|38.63|38.76|38.55|46
1758037200000|2025-09-16 15:40:00|38.8|38.59|38.82|38.61|38.85|38.64|38.77|38.56|35
1758037500000|2025-09-16 15:45:00|38.81|38.6|38.73|38.52|38.85|38.64|38.72|38.51|29
1758037800000|2025-09-16 15:50:00|38.74|38.53|38.74|38.53|38.74|38.53|38.65|38.44|34
1758038100000|2025-09-16 15:55:00|38.76|38.55|38.85|38.64|38.87|38.66|38.76|38.55|75
1758038400000|2025-09-16 16:00:00|38.86|38.65|38.82|38.61|38.86|38.65|38.73|38.52|76
1758038700000|2025-09-16 16:05:00|38.81|38.6|38.7|38.49|38.82|38.61|38.66|38.45|88
1758039000000|2025-09-16 16:10:00|38.71|38.5|38.68|38.47|38.76|38.55|38.68|38.47|38
1758039300000|2025-09-16 16:15:00|38.69|38.48|38.68|38.47|38.73|38.52|38.64|38.43|103
1758039600000|2025-09-16 16:20:00|38.69|38.48|38.67|38.46|38.69|38.48|38.61|38.4|74
1758039900000|2025-09-16 16:25:00|38.68|38.47|38.7|38.49|38.73|38.52|38.66|38.45|81
1758040200000|2025-09-16 16:30:00|38.69|38.48|38.75|38.54|38.8|38.59|38.69|38.48|68
1758040500000|2025-09-16 16:35:00|38.74|38.53|38.69|38.48|38.74|38.53|38.65|38.44|70
1758040800000|2025-09-16 16:40:00|38.71|38.5|38.69|38.48|38.72|38.51|38.66|38.45|51
1758041100000|2025-09-16 16:45:00|38.7|38.49|38.65|38.44|38.7|38.49|38.64|38.43|52
1758041400000|2025-09-16 16:50:00|38.66|38.45|38.65|38.44|38.68|38.47|38.64|38.43|19
1758041700000|2025-09-16 16:55:00|38.7|38.49|38.75|38.54|38.77|38.56|38.66|38.45|30
1758042000000|2025-09-16 17:00:00|38.74|38.53|38.83|38.62|38.87|38.66|38.72|38.51|71
1758042300000|2025-09-16 17:05:00|38.84|38.63|38.95|38.74|38.97|38.76|38.84|38.63|109
1758042600000|2025-09-16 17:10:00|38.96|38.75|39.04|38.83|39.04|38.83|38.95|38.74|54
1758042900000|2025-09-16 17:15:00|39.05|38.84|39.14|38.93|39.14|38.93|39.05|38.84|58
1758043200000|2025-09-16 17:20:00|39.15|38.94|39.12|38.91|39.15|38.94|39.08|38.87|45
1758043500000|2025-09-16 17:25:00|39.11|38.9|39.07|38.86|39.14|38.93|39.02|38.81|52
1758043800000|2025-09-16 17:30:00|39.06|38.85|39.09|38.88|39.14|38.93|39.03|38.82|49
1758044100000|2025-09-16 17:35:00|39.1|38.89|39.15|38.94|39.18|38.97|39.06|38.85|81
1758044400000|2025-09-16 17:40:00|39.16|38.95|39.13|38.92|39.18|38.97|39.05|38.84|40
1758044700000|2025-09-16 17:45:00|39.14|38.93|39.12|38.91|39.18|38.97|39.09|38.88|55
1758045000000|2025-09-16 17:50:00|39.08|38.87|39.05|38.84|39.08|38.87|39.01|38.8|22
1758045300000|2025-09-16 17:55:00|39.06|38.85|39.04|38.83|39.07|38.86|39.03|38.82|10
1758045600000|2025-09-16 18:00:00|39.05|38.84|39.07|38.86|39.12|38.91|39.05|38.84|48
1758045900000|2025-09-16 18:05:00|39.06|38.85|39.02|38.81|39.13|38.92|39.02|38.81|35
1758046200000|2025-09-16 18:10:00|39.03|38.82|39|38.79|39.07|38.86|38.95|38.74|48
1758046500000|2025-09-16 18:15:00|39.01|38.8|39.02|38.81|39.04|38.83|38.97|38.76|36
1758046800000|2025-09-16 18:20:00|39.03|38.82|38.99|38.78|39.06|38.85|38.98|38.77|33
1758047100000|2025-09-16 18:25:00|39|38.79|38.92|38.71|39.02|38.81|38.91|38.7|45
1758047400000|2025-09-16 18:30:00|38.91|38.7|38.81|38.6|38.92|38.71|38.8|38.59|62
1758047700000|2025-09-16 18:35:00|38.82|38.61|38.79|38.58|38.84|38.63|38.77|38.56|43
1758048000000|2025-09-16 18:40:00|38.8|38.59|38.82|38.61|38.83|38.62|38.75|38.54|25
1758048300000|2025-09-16 18:45:00|38.81|38.6|38.81|38.6|38.83|38.62|38.77|38.56|33
1758048600000|2025-09-16 18:50:00|38.82|38.61|38.81|38.6|38.85|38.64|38.78|38.57|45
1758048900000|2025-09-16 18:55:00|38.82|38.61|38.84|38.63|38.85|38.64|38.81|38.6|26
1758049200000|2025-09-16 19:00:00|38.85|38.64|38.77|38.56|38.86|38.65|38.76|38.55|70
1758049500000|2025-09-16 19:05:00|38.76|38.55|38.7|38.49|38.77|38.56|38.7|38.49|32
1758049800000|2025-09-16 19:10:00|38.71|38.5|38.7|38.49|38.71|38.5|38.66|38.45|63
1758050100000|2025-09-16 19:15:00|38.71|38.5|38.68|38.47|38.72|38.51|38.66|38.45|44
1758050400000|2025-09-16 19:20:00|38.69|38.48|38.67|38.46|38.73|38.52|38.66|38.45|42
1758050700000|2025-09-16 19:25:00|38.66|38.45|38.62|38.41|38.66|38.45|38.61|38.4|78
1758051000000|2025-09-16 19:30:00|38.63|38.42|38.6|38.39|38.64|38.43|38.59|38.38|61
1758051300000|2025-09-16 19:35:00|38.61|38.4|38.61|38.4|38.62|38.41|38.57|38.36|54
1758051600000|2025-09-16 19:40:00|38.62|38.41|38.61|38.4|38.63|38.42|38.59|38.38|122
1758051900000|2025-09-16 19:45:00|38.62|38.41|38.68|38.47|38.73|38.52|38.61|38.4|72
1758052200000|2025-09-16 19:50:00|38.7|38.49|38.67|38.46|38.71|38.5|38.64|38.43|78
1758052500000|2025-09-16 19:55:00|38.68|38.47|38.7|38.49|38.72|38.51|38.67|38.46|103
1758052800000|2025-09-16 20:00:00|38.69|38.48|38.68|38.47|38.7|38.49|38.65|38.44|68
1758053100000|2025-09-16 20:05:00|38.71|38.5|38.72|38.51|38.73|38.52|38.68|38.47|40
1758053400000|2025-09-16 20:10:00|38.71|38.5|38.66|38.45|38.72|38.51|38.66|38.45|31
1758053700000|2025-09-16 20:15:00|38.67|38.46|38.58|38.37|38.68|38.47|38.58|38.37|48
1758054000000|2025-09-16 20:20:00|38.57|38.36|38.63|38.42|38.64|38.43|38.56|38.35|27
1758054300000|2025-09-16 20:25:00|38.62|38.41|38.61|38.4|38.62|38.41|38.59|38.38|40
1758054600000|2025-09-16 20:30:00|38.6|38.39|38.6|38.39|38.64|38.43|38.56|38.35|42
1758054900000|2025-09-16 20:35:00|38.61|38.4|38.61|38.4|38.63|38.42|38.57|38.36|49
1758055200000|2025-09-16 20:40:00|38.62|38.41|38.61|38.4|38.62|38.41|38.59|38.38|20
1758055500000|2025-09-16 20:45:00|38.6|38.39|38.6|38.39|38.61|38.4|38.59|38.38|21
1758055800000|2025-09-16 20:50:00|38.59|38.38|38.58|38.37|38.61|38.4|38.57|38.36|38
1758056100000|2025-09-16 20:55:00|38.57|38.36|38.55|38.34|38.59|38.38|38.54|38.33|67
1758056400000|2025-09-16 21:00:00|38.54|38.33|38.61|38.4|38.61|38.4|38.54|38.33|23
1758056700000|2025-09-16 21:05:00|38.6|38.39|38.64|38.43|38.64|38.43|38.6|38.39|17
1758057000000|2025-09-16 21:10:00|38.63|38.42|38.57|38.36|38.63|38.42|38.57|38.36|31
1758057300000|2025-09-16 21:15:00|38.58|38.37|38.6|38.39|38.66|38.45|38.57|38.36|69
1758057600000|2025-09-16 21:20:00|38.61|38.4|38.58|38.37|38.61|38.4|38.57|38.36|34
1758057900000|2025-09-16 21:25:00|38.57|38.36|38.6|38.39|38.6|38.39|38.55|38.34|14
1758058200000|2025-09-16 21:30:00|38.61|38.4|38.65|38.44|38.7|38.49|38.61|38.4|24
1758058500000|2025-09-16 21:35:00|38.66|38.45|38.68|38.47|38.69|38.48|38.64|38.43|45
1758058800000|2025-09-16 21:40:00|38.67|38.46|38.63|38.42|38.67|38.46|38.61|38.4|21
1758059100000|2025-09-16 21:45:00|38.64|38.43|38.64|38.43|38.66|38.45|38.64|38.43|7
1758059400000|2025-09-16 21:50:00|38.65|38.44|38.73|38.52|38.73|38.52|38.64|38.43|37
1758059700000|2025-09-16 21:55:00|38.74|38.53|38.74|38.53|38.78|38.57|38.72|38.51|33
1758060000000|2025-09-16 22:00:00|38.78|38.57|38.76|38.55|38.81|38.6|38.71|38.5|51
1758060300000|2025-09-16 22:05:00|38.77|38.56|38.83|38.62|38.83|38.62|38.77|38.56|20
1758060600000|2025-09-16 22:10:00|38.84|38.63|38.81|38.6|38.85|38.64|38.8|38.59|64
1758060900000|2025-09-16 22:15:00|38.8|38.59|38.8|38.59|38.94|38.73|38.77|38.56|80
1758061200000|2025-09-16 22:20:00|38.79|38.58|38.81|38.6|38.83|38.62|38.77|38.56|69
1758061500000|2025-09-16 22:25:00|38.82|38.61|38.74|38.53|38.82|38.61|38.74|38.53|41
1758061800000|2025-09-16 22:30:00|38.75|38.54|38.64|38.43|38.75|38.54|38.63|38.42|54
1758062100000|2025-09-16 22:35:00|38.63|38.42|38.64|38.43|38.69|38.48|38.63|38.42|29
1758062400000|2025-09-16 22:40:00|38.65|38.44|38.69|38.48|38.7|38.49|38.63|38.42|52
1758062700000|2025-09-16 22:45:00|38.68|38.47|38.75|38.54|38.77|38.56|38.68|38.47|31
1758063000000|2025-09-16 22:50:00|38.74|38.53|38.66|38.45|38.75|38.54|38.65|38.44|43
1758063300000|2025-09-16 22:55:00|38.67|38.46|38.63|38.42|38.67|38.46|38.63|38.42|37
1758063600000|2025-09-16 23:00:00|38.64|38.43|38.59|38.38|38.64|38.43|38.58|38.37|36
1758063900000|2025-09-16 23:05:00|38.58|38.37|38.61|38.4|38.62|38.41|38.57|38.36|28
1758064200000|2025-09-16 23:10:00|38.6|38.39|38.58|38.37|38.62|38.41|38.58|38.37|32
1758064500000|2025-09-16 23:15:00|38.59|38.38|38.57|38.36|38.6|38.39|38.57|38.36|35
1758064800000|2025-09-16 23:20:00|38.58|38.37|38.57|38.36|38.59|38.38|38.56|38.35|34
1758065100000|2025-09-16 23:25:00|38.58|38.37|38.57|38.36|38.61|38.4|38.56|38.35|32
1758065400000|2025-09-16 23:30:00|38.58|38.37|38.54|38.33|38.58|38.37|38.54|38.33|25
1758065700000|2025-09-16 23:35:00|38.55|38.34|38.55|38.34|38.56|38.35|38.53|38.32|29
1758066000000|2025-09-16 23:40:00|38.52|38.31|38.5|38.29|38.52|38.31|38.49|38.28|10
1758066300000|2025-09-16 23:45:00|38.49|38.28|38.51|38.3|38.53|38.32|38.49|38.28|36
1758066600000|2025-09-16 23:50:00|38.5|38.29|38.49|38.28|38.51|38.3|38.48|38.27|36
1758066900000|2025-09-16 23:55:00|38.5|38.29|38.51|38.3|38.52|38.31|38.49|38.28|19
1758067200000|2025-09-17 00:00:00|38.52|38.31|38.58|38.37|38.58|38.37|38.51|38.3|37
1758067500000|2025-09-17 00:05:00|38.57|38.36|38.54|38.33|38.57|38.36|38.49|38.28|53
1758067800000|2025-09-17 00:10:00|38.53|38.32|38.51|38.3|38.54|38.33|38.46|38.25|68
1758068100000|2025-09-17 00:15:00|38.52|38.31|38.64|38.43|38.65|38.44|38.52|38.31|56
1758068400000|2025-09-17 00:20:00|38.63|38.42|38.63|38.42|38.65|38.44|38.6|38.39|52
1758068700000|2025-09-17 00:25:00|38.62|38.41|38.66|38.45|38.7|38.49|38.62|38.41|30
1758069000000|2025-09-17 00:30:00|38.67|38.46|38.67|38.46|38.69|38.48|38.64|38.43|50
1758069300000|2025-09-17 00:35:00|38.66|38.45|38.69|38.48|38.73|38.52|38.66|38.45|37
1758069600000|2025-09-17 00:40:00|38.68|38.47|38.76|38.55|38.76|38.55|38.68|38.47|21
1758069900000|2025-09-17 00:45:00|38.75|38.54|38.7|38.49|38.76|38.55|38.68|38.47|41
1758070200000|2025-09-17 00:50:00|38.69|38.48|38.71|38.5|38.72|38.51|38.65|38.44|43
1758070500000|2025-09-17 00:55:00|38.7|38.49|38.67|38.46|38.72|38.51|38.65|38.44|32
1758070800000|2025-09-17 01:00:00|38.68|38.47|38.69|38.48|38.7|38.49|38.67|38.46|30
1758071100000|2025-09-17 01:05:00|38.68|38.47|38.71|38.5|38.72|38.51|38.67|38.46|36
1758071400000|2025-09-17 01:10:00|38.72|38.51|38.71|38.5|38.72|38.51|38.7|38.49|10
1758071700000|2025-09-17 01:15:00|38.7|38.49|38.81|38.6|38.81|38.6|38.65|38.44|50
1758072000000|2025-09-17 01:20:00|38.8|38.59|38.81|38.6|38.81|38.6|38.72|38.51|64
1758072300000|2025-09-17 01:25:00|38.8|38.59|38.8|38.59|38.8|38.59|38.73|38.52|37
1758072600000|2025-09-17 01:30:00|38.79|38.58|38.65|38.44|38.79|38.58|38.65|38.44|44
1758072900000|2025-09-17 01:35:00|38.66|38.45|38.63|38.42|38.68|38.47|38.61|38.4|44
1758073200000|2025-09-17 01:40:00|38.62|38.41|38.58|38.37|38.65|38.44|38.58|38.37|25
1758073500000|2025-09-17 01:45:00|38.59|38.38|38.58|38.37|38.6|38.39|38.56|38.35|28
1758073800000|2025-09-17 01:50:00|38.59|38.38|38.6|38.39|38.62|38.41|38.55|38.34|26
1758074100000|2025-09-17 01:55:00|38.59|38.38|38.65|38.44|38.65|38.44|38.58|38.37|15
1758074400000|2025-09-17 02:00:00|38.64|38.43|38.6|38.39|38.65|38.44|38.57|38.36|41
1758074700000|2025-09-17 02:05:00|38.61|38.4|38.58|38.37|38.62|38.41|38.58|38.37|36
1758075000000|2025-09-17 02:10:00|38.59|38.38|38.61|38.4|38.62|38.41|38.57|38.36|25
1758075300000|2025-09-17 02:15:00|38.62|38.41|38.6|38.39|38.63|38.42|38.57|38.36|54
1758075600000|2025-09-17 02:20:00|38.61|38.4|38.6|38.39|38.61|38.4|38.55|38.34|38
1758075900000|2025-09-17 02:25:00|38.59|38.38|38.6|38.39|38.64|38.43|38.59|38.38|24
1758076200000|2025-09-17 02:30:00|38.61|38.4|38.63|38.42|38.77|38.56|38.61|38.4|72
1758076500000|2025-09-17 02:35:00|38.64|38.43|38.67|38.46|38.73|38.52|38.62|38.41|122
1758076800000|2025-09-17 02:40:00|38.66|38.45|38.73|38.52|38.73|38.52|38.65|38.44|26
1758077100000|2025-09-17 02:45:00|38.72|38.51|38.77|38.56|38.81|38.6|38.72|38.51|74
1758077400000|2025-09-17 02:50:00|38.76|38.55|38.7|38.49|38.81|38.6|38.69|38.48|68
1758077700000|2025-09-17 02:55:00|38.69|38.48|38.63|38.42|38.69|38.48|38.63|38.42|22
1758078000000|2025-09-17 03:00:00|38.62|38.41|38.57|38.36|38.62|38.41|38.54|38.33|38
1758078300000|2025-09-17 03:05:00|38.56|38.35|38.55|38.34|38.59|38.38|38.54|38.33|137
1758078600000|2025-09-17 03:10:00|38.54|38.33|38.54|38.33|38.57|38.36|38.54|38.33|115
1758078900000|2025-09-17 03:15:00|38.55|38.34|38.54|38.33|38.61|38.4|38.54|38.33|65
1758079200000|2025-09-17 03:20:00|38.55|38.34|38.54|38.33|38.57|38.36|38.53|38.32|22
1758079500000|2025-09-17 03:25:00|38.55|38.34|38.54|38.33|38.57|38.36|38.52|38.31|45
1758079800000|2025-09-17 03:30:00|38.55|38.34|38.51|38.3|38.55|38.34|38.49|38.28|89
1758080100000|2025-09-17 03:35:00|38.5|38.29|38.4|38.19|38.51|38.3|38.38|38.17|73
1758080400000|2025-09-17 03:40:00|38.39|38.18|38.35|38.14|38.41|38.2|38.34|38.13|57
1758080700000|2025-09-17 03:45:00|38.36|38.15|38.37|38.16|38.38|38.17|38.33|38.12|59
1758081000000|2025-09-17 03:50:00|38.36|38.15|38.29|38.08|38.36|38.15|38.27|38.06|118
1758081300000|2025-09-17 03:55:00|38.3|38.09|38.3|38.09|38.3|38.09|38.27|38.06|47
1758081600000|2025-09-17 04:00:00|38.29|38.08|38.27|38.06|38.32|38.11|38.25|38.04|93
1758081900000|2025-09-17 04:05:00|38.26|38.05|38.32|38.11|38.35|38.14|38.26|38.05|49
1758082200000|2025-09-17 04:10:00|38.31|38.1|38.32|38.11|38.33|38.12|38.3|38.09|20
1758082500000|2025-09-17 04:15:00|38.31|38.1|38.21|38|38.33|38.12|38.21|38|74
1758082800000|2025-09-17 04:20:00|38.22|38.01|38.23|38.02|38.24|38.03|38.18|37.97|130
1758083100000|2025-09-17 04:25:00|38.22|38.01|38.21|38|38.23|38.02|38.2|37.99|44
1758083400000|2025-09-17 04:30:00|38.2|37.99|38.22|38.01|38.25|38.04|38.18|37.97|72
1758083700000|2025-09-17 04:35:00|38.21|38|38.19|37.98|38.24|38.03|38.16|37.95|45
1758084000000|2025-09-17 04:40:00|38.18|37.97|38.12|37.91|38.18|37.97|38.11|37.9|7
1758084300000|2025-09-17 04:45:00|38.11|37.9|38.11|37.9|38.16|37.95|38.1|37.89|11
1758084600000|2025-09-17 04:50:00|38.1|37.89|38.14|37.93|38.16|37.95|38.07|37.86|47
1758084900000|2025-09-17 04:55:00|38.13|37.92|38.18|37.97|38.2|37.99|38.12|37.91|27
1758085200000|2025-09-17 05:00:00|38.17|37.96|38.24|38.03|38.25|38.04|38.17|37.96|37
1758085500000|2025-09-17 05:05:00|38.23|38.02|38.2|37.99|38.24|38.03|38.18|37.97|49
1758085800000|2025-09-17 05:10:00|38.21|38|38.23|38.02|38.25|38.04|38.21|38|21
1758086100000|2025-09-17 05:15:00|38.22|38.01|38.2|37.99|38.24|38.03|38.19|37.98|24
1758086400000|2025-09-17 05:20:00|38.21|38|38.17|37.96|38.21|38|38.17|37.96|8
1758086700000|2025-09-17 05:25:00|38.18|37.97|38.14|37.93|38.22|38.01|38.13|37.92|12
1758087000000|2025-09-17 05:30:00|38.15|37.94|38.19|37.98|38.2|37.99|38.14|37.93|23
1758087300000|2025-09-17 05:35:00|38.2|37.99|38.29|38.08|38.29|38.08|38.2|37.99|25
1758087600000|2025-09-17 05:40:00|38.3|38.09|38.31|38.1|38.31|38.1|38.26|38.05|22
1758087900000|2025-09-17 05:45:00|38.32|38.11|38.27|38.06|38.37|38.16|38.2|37.99|53
1758088200000|2025-09-17 05:50:00|38.26|38.05|38.37|38.16|38.37|38.16|38.26|38.05|59
1758088500000|2025-09-17 05:55:00|38.36|38.15|38.5|38.29|38.5|38.29|38.36|38.15|52
1758088800000|2025-09-17 06:00:00|38.51|38.3|38.5|38.29|38.52|38.31|38.44|38.23|63
1758089100000|2025-09-17 06:05:00|38.49|38.28|38.47|38.26|38.51|38.3|38.45|38.24|35
1758089400000|2025-09-17 06:10:00|38.48|38.27|38.5|38.29|38.51|38.3|38.46|38.25|32
1758089700000|2025-09-17 06:15:00|38.49|38.28|38.5|38.29|38.54|38.33|38.49|38.28|19
1758090000000|2025-09-17 06:20:00|38.51|38.3|38.5|38.29|38.53|38.32|38.49|38.28|26
1758090300000|2025-09-17 06:25:00|38.51|38.3|38.5|38.29|38.51|38.3|38.49|38.28|22
1758090600000|2025-09-17 06:30:00|38.51|38.3|38.51|38.3|38.51|38.3|38.49|38.28|21
1758090900000|2025-09-17 06:35:00|38.52|38.31|38.59|38.38|38.59|38.38|38.49|38.28|23
1758091200000|2025-09-17 06:40:00|38.6|38.39|38.63|38.42|38.64|38.43|38.59|38.38|32
1758091500000|2025-09-17 06:45:00|38.64|38.43|38.66|38.45|38.67|38.46|38.63|38.42|25
1758091800000|2025-09-17 06:50:00|38.65|38.44|38.73|38.52|38.74|38.53|38.64|38.43|30
1758092100000|2025-09-17 06:55:00|38.74|38.53|38.76|38.55|38.77|38.56|38.72|38.51|15
1758092400000|2025-09-17 07:00:00|38.75|38.54|38.75|38.54|38.76|38.55|38.73|38.52|21
1758092700000|2025-09-17 07:05:00|38.77|38.56|38.84|38.63|38.84|38.63|38.76|38.55|32
1758093000000|2025-09-17 07:10:00|38.85|38.64|38.83|38.62|38.87|38.66|38.82|38.61|19
1758093300000|2025-09-17 07:15:00|38.86|38.65|38.87|38.66|38.88|38.67|38.83|38.62|32
1758093600000|2025-09-17 07:20:00|38.86|38.65|38.87|38.66|38.89|38.68|38.86|38.65|20
1758093900000|2025-09-17 07:25:00|38.86|38.65|38.89|38.68|38.9|38.69|38.85|38.64|36
1758094200000|2025-09-17 07:30:00|38.9|38.69|38.88|38.67|38.91|38.7|38.87|38.66|19
1758094500000|2025-09-17 07:35:00|38.87|38.66|38.86|38.65|38.88|38.67|38.86|38.65|26
1758094800000|2025-09-17 07:40:00|38.87|38.66|38.86|38.65|38.87|38.66|38.85|38.64|4
1758095100000|2025-09-17 07:45:00|38.87|38.66|38.86|38.65|38.88|38.67|38.85|38.64|18
1758095400000|2025-09-17 07:50:00|38.85|38.64|38.87|38.66|38.88|38.67|38.84|38.63|21
1758095700000|2025-09-17 07:55:00|38.88|38.67|38.88|38.67|38.89|38.68|38.86|38.65|12
1758096000000|2025-09-17 08:00:00|38.87|38.66|38.82|38.61|38.89|38.68|38.81|38.6|14
1758096300000|2025-09-17 08:05:00|38.77|38.56|38.73|38.52|38.78|38.57|38.72|38.51|23
1758096600000|2025-09-17 08:10:00|38.72|38.51|38.67|38.46|38.73|38.52|38.67|38.46|36
1758096900000|2025-09-17 08:15:00|38.66|38.45|38.65|38.44|38.68|38.47|38.64|38.43|34
1758097200000|2025-09-17 08:20:00|38.66|38.45|38.64|38.43|38.7|38.49|38.63|38.42|48
1758097500000|2025-09-17 08:25:00|38.63|38.42|38.6|38.39|38.65|38.44|38.58|38.37|42
1758097800000|2025-09-17 08:30:00|38.59|38.38|38.54|38.33|38.6|38.39|38.51|38.3|63
1758098100000|2025-09-17 08:35:00|38.55|38.34|38.57|38.36|38.58|38.37|38.51|38.3|124
1758098400000|2025-09-17 08:40:00|38.56|38.35|38.52|38.31|38.57|38.36|38.51|38.3|97
1758098700000|2025-09-17 08:45:00|38.53|38.32|38.59|38.38|38.59|38.38|38.53|38.32|20
1758099000000|2025-09-17 08:50:00|38.6|38.39|38.66|38.45|38.66|38.45|38.6|38.39|21
1758099300000|2025-09-17 08:55:00|38.65|38.44|38.64|38.43|38.66|38.45|38.64|38.43|24
1758099600000|2025-09-17 09:00:00|38.63|38.42|38.56|38.35|38.64|38.43|38.55|38.34|39
1758099900000|2025-09-17 09:05:00|38.57|38.36|38.5|38.29|38.57|38.36|38.5|38.29|82
1758100200000|2025-09-17 09:10:00|38.51|38.3|38.53|38.32|38.55|38.34|38.5|38.29|34
1758100500000|2025-09-17 09:15:00|38.52|38.31|38.5|38.29|38.52|38.31|38.49|38.28|34
1758100800000|2025-09-17 09:20:00|38.51|38.3|38.53|38.32|38.53|38.32|38.48|38.27|89
1758101100000|2025-09-17 09:25:00|38.52|38.31|38.52|38.31|38.54|38.33|38.51|38.3|27
1758101400000|2025-09-17 09:30:00|38.53|38.32|38.56|38.35|38.57|38.36|38.5|38.29|88
1758101700000|2025-09-17 09:35:00|38.55|38.34|38.56|38.35|38.57|38.36|38.53|38.32|20
1758102000000|2025-09-17 09:40:00|38.57|38.36|38.58|38.37|38.62|38.41|38.56|38.35|20
1758102300000|2025-09-17 09:45:00|38.56|38.35|38.51|38.3|38.56|38.35|38.51|38.3|15
1758102600000|2025-09-17 09:50:00|38.52|38.31|38.51|38.3|38.52|38.31|38.49|38.28|8
1758102900000|2025-09-17 09:55:00|38.5|38.29|38.49|38.28|38.51|38.3|38.48|38.27|10
1758103200000|2025-09-17 10:00:00|38.5|38.29|38.53|38.32|38.54|38.33|38.49|38.28|15
1758103500000|2025-09-17 10:05:00|38.55|38.34|38.56|38.35|38.57|38.36|38.54|38.33|14
1758103800000|2025-09-17 10:10:00|38.55|38.34|38.51|38.3|38.55|38.34|38.51|38.3|5
1758104100000|2025-09-17 10:15:00|38.5|38.29|38.51|38.3|38.51|38.3|38.5|38.29|4
1758104400000|2025-09-17 10:20:00|38.5|38.29|38.42|38.21|38.51|38.3|38.42|38.21|14
1758104700000|2025-09-17 10:25:00|38.4|38.19|38.43|38.22|38.45|38.24|38.39|38.18|15
1758105000000|2025-09-17 10:30:00|38.44|38.23|38.45|38.24|38.48|38.27|38.44|38.23|20
1758105300000|2025-09-17 10:35:00|38.44|38.23|38.51|38.3|38.52|38.31|38.44|38.23|12
1758105600000|2025-09-17 10:40:00|38.5|38.29|38.54|38.33|38.56|38.35|38.49|38.28|27
1758105900000|2025-09-17 10:45:00|38.55|38.34|38.58|38.37|38.59|38.38|38.55|38.34|17
1758106200000|2025-09-17 10:50:00|38.57|38.36|38.58|38.37|38.58|38.37|38.53|38.32|41
1758106500000|2025-09-17 10:55:00|38.57|38.36|38.6|38.39|38.6|38.39|38.57|38.36|20
1758106800000|2025-09-17 11:00:00|38.59|38.38|38.56|38.35|38.61|38.4|38.55|38.34|11
1758107100000|2025-09-17 11:05:00|38.57|38.36|38.63|38.42|38.63|38.42|38.56|38.35|18
1758107400000|2025-09-17 11:10:00|38.62|38.41|38.68|38.47|38.68|38.47|38.57|38.36|26
1758107700000|2025-09-17 11:15:00|38.67|38.46|38.66|38.45|38.68|38.47|38.65|38.44|20
1758108000000|2025-09-17 11:20:00|38.67|38.46|38.76|38.55|38.76|38.55|38.64|38.43|24
1758108300000|2025-09-17 11:25:00|38.75|38.54|38.75|38.54|38.76|38.55|38.73|38.52|17
1758108600000|2025-09-17 11:30:00|38.74|38.53|38.72|38.51|38.74|38.53|38.71|38.5|12
1758108900000|2025-09-17 11:35:00|38.71|38.5|38.71|38.5|38.73|38.52|38.7|38.49|19
1758109200000|2025-09-17 11:40:00|38.72|38.51|38.7|38.49|38.73|38.52|38.7|38.49|7
1758109500000|2025-09-17 11:45:00|38.71|38.5|38.7|38.49|38.71|38.5|38.7|38.49|6
1758109800000|2025-09-17 11:50:00|38.69|38.48|38.65|38.44|38.7|38.49|38.65|38.44|5
1758110100000|2025-09-17 11:55:00|38.64|38.43|38.62|38.41|38.65|38.44|38.62|38.41|3
1758110400000|2025-09-17 12:00:00|38.59|38.38|38.59|38.38|38.64|38.43|38.59|38.38|9
1758110700000|2025-09-17 12:05:00|38.58|38.37|38.55|38.34|38.58|38.37|38.54|38.33|6
1758111000000|2025-09-17 12:10:00|38.56|38.35|38.56|38.35|38.58|38.37|38.55|38.34|31
1758111300000|2025-09-17 12:15:00|38.55|38.34|38.6|38.39|38.6|38.39|38.55|38.34|14
1758111600000|2025-09-17 12:20:00|38.61|38.4|38.65|38.44|38.65|38.44|38.59|38.38|15
1758111900000|2025-09-17 12:25:00|38.66|38.45|38.68|38.47|38.68|38.47|38.65|38.44|42
1758112200000|2025-09-17 12:30:00|38.67|38.46|38.78|38.57|38.8|38.59|38.67|38.46|48
1758112500000|2025-09-17 12:35:00|38.77|38.56|38.74|38.53|38.77|38.56|38.72|38.51|12
1758112800000|2025-09-17 12:40:00|38.73|38.52|38.72|38.51|38.73|38.52|38.67|38.46|28
1758113100000|2025-09-17 12:45:00|38.71|38.5|38.73|38.52|38.74|38.53|38.69|38.48|33
1758113400000|2025-09-17 12:50:00|38.74|38.53|38.77|38.56|38.77|38.56|38.73|38.52|18
1758113700000|2025-09-17 12:55:00|38.78|38.57|38.77|38.56|38.78|38.57|38.76|38.55|20
1758114000000|2025-09-17 13:00:00|38.76|38.55|38.82|38.61|38.83|38.62|38.74|38.53|17
1758114300000|2025-09-17 13:05:00|38.81|38.6|38.77|38.56|38.81|38.6|38.77|38.56|2
1758114600000|2025-09-17 13:10:00|38.76|38.55|38.7|38.49|38.76|38.55|38.7|38.49|16
1758114900000|2025-09-17 13:15:00|38.69|38.48|38.74|38.53|38.76|38.55|38.69|38.48|14
1758115200000|2025-09-17 13:20:00|38.73|38.52|38.83|38.62|38.84|38.63|38.73|38.52|42
1758115500000|2025-09-17 13:25:00|38.81|38.6|38.86|38.65|38.87|38.66|38.81|38.6|26
1758115800000|2025-09-17 13:30:00|38.87|38.66|38.78|38.57|38.89|38.68|38.76|38.55|45
1758116100000|2025-09-17 13:35:00|38.8|38.59|38.74|38.53|38.8|38.59|38.72|38.51|66
1758116400000|2025-09-17 13:40:00|38.7|38.49|38.64|38.43|38.73|38.52|38.6|38.39|27
1758116700000|2025-09-17 13:45:00|38.63|38.42|38.73|38.52|38.73|38.52|38.59|38.38|93
1758117000000|2025-09-17 13:50:00|38.74|38.53|38.74|38.53|38.78|38.57|38.7|38.49|46
1758117300000|2025-09-17 13:55:00|38.73|38.52|38.69|38.48|38.74|38.53|38.66|38.45|41
1758117600000|2025-09-17 14:00:00|38.68|38.47|38.7|38.49|38.72|38.51|38.62|38.41|47
1758117900000|2025-09-17 14:05:00|38.71|38.5|38.73|38.52|38.75|38.54|38.71|38.5|53
1758118200000|2025-09-17 14:10:00|38.74|38.53|38.81|38.6|38.81|38.6|38.69|38.48|42
1758118500000|2025-09-17 14:15:00|38.8|38.59|38.75|38.54|38.84|38.63|38.73|38.52|53
1758118800000|2025-09-17 14:20:00|38.74|38.53|38.77|38.56|38.81|38.6|38.73|38.52|63
1758119100000|2025-09-17 14:25:00|38.76|38.55|38.69|38.48|38.77|38.56|38.64|38.43|70
1758119400000|2025-09-17 14:30:00|38.68|38.47|38.71|38.5|38.77|38.56|38.6|38.39|114
1758119700000|2025-09-17 14:35:00|38.69|38.48|38.68|38.47|38.69|38.48|38.64|38.43|70
1758120000000|2025-09-17 14:40:00|38.71|38.5|38.54|38.33|38.72|38.51|38.54|38.33|31
1758120300000|2025-09-17 14:45:00|38.55|38.34|38.51|38.3|38.56|38.35|38.51|38.3|31
1758120600000|2025-09-17 14:50:00|38.52|38.31|38.59|38.38|38.59|38.38|38.5|38.29|43
1758120900000|2025-09-17 14:55:00|38.6|38.39|38.58|38.37|38.61|38.4|38.58|38.37|23
1758121200000|2025-09-17 15:00:00|38.57|38.36|38.55|38.34|38.57|38.36|38.5|38.29|54
1758121500000|2025-09-17 15:05:00|38.54|38.33|38.53|38.32|38.56|38.35|38.51|38.3|27
1758121800000|2025-09-17 15:10:00|38.52|38.31|38.58|38.37|38.59|38.38|38.5|38.29|109
1758122100000|2025-09-17 15:15:00|38.59|38.38|38.69|38.48|38.7|38.49|38.57|38.36|62
1758122400000|2025-09-17 15:20:00|38.68|38.47|38.58|38.37|38.68|38.47|38.58|38.37|28
1758122700000|2025-09-17 15:25:00|38.56|38.35|38.52|38.31|38.56|38.35|38.51|38.3|23
1758123000000|2025-09-17 15:30:00|38.53|38.32|38.66|38.45|38.68|38.47|38.52|38.31|44
1758123300000|2025-09-17 15:35:00|38.67|38.46|38.63|38.42|38.68|38.47|38.63|38.42|59
1758123600000|2025-09-17 15:40:00|38.62|38.41|38.63|38.42|38.64|38.43|38.59|38.38|16
1758123900000|2025-09-17 15:45:00|38.64|38.43|38.61|38.4|38.65|38.44|38.6|38.39|30
1758124200000|2025-09-17 15:50:00|38.62|38.41|38.61|38.4|38.64|38.43|38.6|38.39|29
1758124500000|2025-09-17 15:55:00|38.63|38.42|38.58|38.37|38.66|38.45|38.58|38.37|26
1758124800000|2025-09-17 16:00:00|38.57|38.36|38.42|38.21|38.57|38.36|38.41|38.2|24
1758125100000|2025-09-17 16:05:00|38.41|38.2|38.38|38.17|38.42|38.21|38.37|38.16|32
1758125400000|2025-09-17 16:10:00|38.37|38.16|38.28|38.07|38.37|38.16|38.28|38.07|43
1758125700000|2025-09-17 16:15:00|38.29|38.08|38.16|37.95|38.3|38.09|38.16|37.95|20
1758126000000|2025-09-17 16:20:00|38.15|37.94|38.18|37.97|38.2|37.99|38.15|37.94|58
1758126300000|2025-09-17 16:25:00|38.19|37.98|38.28|38.07|38.28|38.07|38.19|37.98|32
1758126600000|2025-09-17 16:30:00|38.29|38.08|38.25|38.04|38.29|38.08|38.23|38.02|63
1758126900000|2025-09-17 16:35:00|38.26|38.05|38.32|38.11|38.35|38.14|38.26|38.05|32
1758127200000|2025-09-17 16:40:00|38.31|38.1|38.39|38.18|38.4|38.19|38.31|38.1|25
1758127500000|2025-09-17 16:45:00|38.38|38.17|38.45|38.24|38.45|38.24|38.36|38.15|32
1758127800000|2025-09-17 16:50:00|38.46|38.25|38.55|38.34|38.55|38.34|38.46|38.25|24
1758128100000|2025-09-17 16:55:00|38.56|38.35|38.55|38.34|38.57|38.36|38.54|38.33|20
1758128400000|2025-09-17 17:00:00|38.54|38.33|38.57|38.36|38.59|38.38|38.53|38.32|20
1758128700000|2025-09-17 17:05:00|38.56|38.35|38.52|38.31|38.56|38.35|38.52|38.31|4
1758129000000|2025-09-17 17:10:00|38.51|38.3|38.55|38.34|38.55|38.34|38.49|38.28|15
1758129300000|2025-09-17 17:15:00|38.54|38.33|38.48|38.27|38.56|38.35|38.48|38.27|13
1758129600000|2025-09-17 17:20:00|38.46|38.25|38.5|38.29|38.51|38.3|38.44|38.23|18
1758129900000|2025-09-17 17:25:00|38.48|38.27|38.46|38.25|38.48|38.27|38.37|38.16|37
1758130200000|2025-09-17 17:30:00|38.47|38.26|38.53|38.32|38.55|38.34|38.43|38.22|50
1758130500000|2025-09-17 17:35:00|38.52|38.31|38.59|38.38|38.59|38.38|38.46|38.25|56
1758130800000|2025-09-17 17:40:00|38.6|38.39|38.69|38.48|38.89|38.68|38.6|38.39|121
1758131100000|2025-09-17 17:45:00|38.71|38.5|38.79|38.58|38.79|38.58|38.63|38.42|115
1758131400000|2025-09-17 17:50:00|38.78|38.57|38.81|38.6|38.81|38.6|38.74|38.53|78
1758131700000|2025-09-17 17:55:00|38.84|38.63|38.64|38.43|39.07|38.86|38.64|38.43|131
1758132000000|2025-09-17 18:00:00|38.63|38.42|39.09|38.88|39.1|38.89|38.43|38.22|358
1758132300000|2025-09-17 18:05:00|39.1|38.89|38.93|38.72|39.17|38.96|38.88|38.67|231
1758132600000|2025-09-17 18:10:00|38.92|38.71|38.48|38.27|38.96|38.75|38.48|38.27|191
1758132900000|2025-09-17 18:15:00|38.46|38.25|38.62|38.41|38.65|38.44|38.33|38.12|258
1758133200000|2025-09-17 18:20:00|38.61|38.4|38.74|38.53|38.78|38.57|38.46|38.25|169
1758133500000|2025-09-17 18:25:00|38.73|38.52|38.81|38.6|38.9|38.69|38.71|38.5|180
1758133800000|2025-09-17 18:30:00|38.8|38.59|38.56|38.35|38.82|38.61|38.56|38.35|193
1758134100000|2025-09-17 18:35:00|38.57|38.36|38.43|38.22|38.63|38.42|38.43|38.22|183
1758134400000|2025-09-17 18:40:00|38.42|38.21|38.35|38.14|38.55|38.34|38.31|38.1|190
1758134700000|2025-09-17 18:45:00|38.36|38.15|38.44|38.23|38.56|38.35|38.2|37.99|199
1758135000000|2025-09-17 18:50:00|38.39|38.18|38.21|38|38.43|38.22|38.18|37.97|111
1758135300000|2025-09-17 18:55:00|38.2|37.99|38.36|38.15|38.41|38.2|38.2|37.99|139
1758135600000|2025-09-17 19:00:00|38.35|38.14|38.63|38.42|38.63|38.42|38.33|38.12|239
1758135900000|2025-09-17 19:05:00|38.64|38.43|38.72|38.51|38.78|38.57|38.59|38.38|161
1758136200000|2025-09-17 19:10:00|38.71|38.5|38.61|38.4|38.77|38.56|38.59|38.38|110
1758136500000|2025-09-17 19:15:00|38.63|38.42|38.67|38.46|38.76|38.55|38.63|38.42|135
1758136800000|2025-09-17 19:20:00|38.65|38.44|38.75|38.54|38.76|38.55|38.64|38.43|127
1758137100000|2025-09-17 19:25:00|38.76|38.55|38.92|38.71|38.94|38.73|38.75|38.54|141
1758137400000|2025-09-17 19:30:00|38.91|38.7|38.83|38.62|38.93|38.72|38.82|38.61|158
1758137700000|2025-09-17 19:35:00|38.84|38.63|38.91|38.7|38.97|38.76|38.84|38.63|106
1758138000000|2025-09-17 19:40:00|38.92|38.71|39.11|38.9|39.14|38.93|38.92|38.71|96
1758138300000|2025-09-17 19:45:00|39.12|38.91|39.11|38.9|39.15|38.94|39.03|38.82|68
1758138600000|2025-09-17 19:50:00|39.12|38.91|39.15|38.94|39.16|38.95|39.07|38.86|92
1758138900000|2025-09-17 19:55:00|39.16|38.95|39.1|38.89|39.16|38.95|39.03|38.82|93
1758139200000|2025-09-17 20:00:00|39.11|38.9|39.15|38.94|39.16|38.95|39.1|38.89|58
1758139500000|2025-09-17 20:05:00|39.14|38.93|39.33|39.12|39.34|39.13|39.13|38.92|87
1758139800000|2025-09-17 20:10:00|39.32|39.11|39.39|39.18|39.42|39.21|39.3|39.09|52
1758140100000|2025-09-17 20:15:00|39.38|39.17|39.43|39.22|39.43|39.22|39.35|39.14|54
1758140400000|2025-09-17 20:20:00|39.42|39.21|39.35|39.14|39.44|39.23|39.34|39.13|58
1758140700000|2025-09-17 20:25:00|39.34|39.13|39.25|39.04|39.35|39.14|39.25|39.04|92
1758141000000|2025-09-17 20:30:00|39.24|39.03|39.27|39.06|39.29|39.08|39.16|38.95|95
1758141300000|2025-09-17 20:35:00|39.28|39.07|39.04|38.83|39.29|39.08|39.04|38.83|85
1758141600000|2025-09-17 20:40:00|39.01|38.8|39.04|38.83|39.04|38.83|38.96|38.75|71
1758141900000|2025-09-17 20:45:00|39.05|38.84|38.97|38.76|39.1|38.89|38.97|38.76|92
1758142200000|2025-09-17 20:50:00|38.93|38.72|38.78|38.57|38.97|38.76|38.78|38.57|55
1758142500000|2025-09-17 20:55:00|38.79|38.58|38.77|38.56|38.81|38.6|38.73|38.52|116
1758142800000|2025-09-17 21:00:00|38.78|38.57|38.65|38.44|38.78|38.57|38.65|38.44|132
1758143100000|2025-09-17 21:05:00|38.66|38.45|38.73|38.52|38.75|38.54|38.63|38.42|106
1758143400000|2025-09-17 21:10:00|38.72|38.51|39|38.79|39|38.79|38.72|38.51|67
1758143700000|2025-09-17 21:15:00|39.01|38.8|39.02|38.81|39.13|38.92|38.99|38.78|99
1758144000000|2025-09-17 21:20:00|39.03|38.82|39.14|38.93|39.15|38.94|39.01|38.8|84
1758144300000|2025-09-17 21:25:00|39.15|38.94|39.09|38.88|39.17|38.96|39.09|38.88|39
1758144600000|2025-09-17 21:30:00|39.1|38.89|39.03|38.82|39.15|38.94|39.02|38.81|59
1758144900000|2025-09-17 21:35:00|39.04|38.83|39.1|38.89|39.1|38.89|39.02|38.81|23
1758145200000|2025-09-17 21:40:00|39.11|38.9|39.14|38.93|39.15|38.94|39.09|38.88|24
1758145500000|2025-09-17 21:45:00|39.15|38.94|39.14|38.93|39.17|38.96|39.13|38.92|30
1758145800000|2025-09-17 21:50:00|39.15|38.94|39.11|38.9|39.17|38.96|39.07|38.86|20
1758146100000|2025-09-17 21:55:00|39.1|38.89|39.12|38.91|39.15|38.94|39.08|38.87|79
1758146400000|2025-09-17 22:00:00|39.13|38.92|39.37|39.16|39.37|39.16|39.13|38.92|67
1758146700000|2025-09-17 22:05:00|39.36|39.15|39.5|39.29|39.5|39.29|39.35|39.14|61
1758147000000|2025-09-17 22:10:00|39.49|39.28|39.53|39.32|39.55|39.34|39.46|39.25|52
1758147300000|2025-09-17 22:15:00|39.54|39.33|39.51|39.3|39.55|39.34|39.48|39.27|74
1758147600000|2025-09-17 22:20:00|39.52|39.31|39.5|39.29|39.57|39.36|39.5|39.29|60
1758147900000|2025-09-17 22:25:00|39.51|39.3|39.7|39.49|39.72|39.51|39.5|39.29|82
1758148200000|2025-09-17 22:30:00|39.69|39.48|39.78|39.57|39.79|39.58|39.66|39.45|88
1758148500000|2025-09-17 22:35:00|39.76|39.55|39.79|39.58|39.79|39.58|39.74|39.53|42
1758148800000|2025-09-17 22:40:00|39.78|39.57|39.81|39.6|39.82|39.61|39.75|39.54|16
1758149100000|2025-09-17 22:45:00|39.76|39.55|39.8|39.59|39.83|39.62|39.73|39.52|60
1758149400000|2025-09-17 22:50:00|39.81|39.6|39.92|39.71|39.93|39.72|39.81|39.6|40
1758149700000|2025-09-17 22:55:00|39.93|39.72|39.82|39.61|39.96|39.75|39.82|39.61|78
1758150000000|2025-09-17 23:00:00|39.83|39.62|39.95|39.74|39.95|39.74|39.83|39.62|62
1758150300000|2025-09-17 23:05:00|39.94|39.73|39.88|39.67|39.95|39.74|39.84|39.63|73
1758150600000|2025-09-17 23:10:00|39.87|39.66|39.74|39.53|39.9|39.69|39.73|39.52|42
1758150900000|2025-09-17 23:15:00|39.75|39.54|39.58|39.37|39.75|39.54|39.55|39.34|81
1758151200000|2025-09-17 23:20:00|39.57|39.36|39.61|39.4|39.64|39.43|39.52|39.31|63
1758151500000|2025-09-17 23:25:00|39.62|39.41|39.54|39.33|39.63|39.42|39.53|39.32|55
1758151800000|2025-09-17 23:30:00|39.55|39.34|39.66|39.45|39.72|39.51|39.55|39.34|70
1758152100000|2025-09-17 23:35:00|39.67|39.46|39.57|39.36|39.67|39.46|39.56|39.35|46
1758152400000|2025-09-17 23:40:00|39.58|39.37|39.56|39.35|39.58|39.37|39.52|39.31|48
1758152700000|2025-09-17 23:45:00|39.57|39.36|39.62|39.41|39.65|39.44|39.55|39.34|28
1758153000000|2025-09-17 23:50:00|39.61|39.4|39.59|39.38|39.65|39.44|39.58|39.37|49
1758153300000|2025-09-17 23:55:00|39.6|39.39|39.65|39.44|39.65|39.44|39.58|39.37|36
1758153600000|2025-09-18 00:00:00|39.66|39.45|39.71|39.5|39.74|39.53|39.66|39.45|64
1758153900000|2025-09-18 00:05:00|39.7|39.49|39.72|39.51|39.74|39.53|39.68|39.47|81
1758154200000|2025-09-18 00:10:00|39.71|39.5|39.71|39.5|39.75|39.54|39.68|39.47|65
1758154500000|2025-09-18 00:15:00|39.72|39.51|39.71|39.5|39.78|39.57|39.71|39.5|38
1758154800000|2025-09-18 00:20:00|39.72|39.51|39.71|39.5|39.8|39.59|39.69|39.48|98
1758155100000|2025-09-18 00:25:00|39.72|39.51|39.59|39.38|39.72|39.51|39.58|39.37|69
1758155400000|2025-09-18 00:30:00|39.58|39.37|39.64|39.43|39.65|39.44|39.55|39.34|68
1758155700000|2025-09-18 00:35:00|39.63|39.42|39.6|39.39|39.67|39.46|39.54|39.33|68
1758156000000|2025-09-18 00:40:00|39.61|39.4|39.62|39.41|39.66|39.45|39.61|39.4|57
1758156300000|2025-09-18 00:45:00|39.63|39.42|39.62|39.41|39.67|39.46|39.61|39.4|76
1758156600000|2025-09-18 00:50:00|39.61|39.4|39.56|39.35|39.63|39.42|39.56|39.35|74
1758156900000|2025-09-18 00:55:00|39.54|39.33|39.62|39.41|39.65|39.44|39.53|39.32|53
1758157200000|2025-09-18 01:00:00|39.61|39.4|39.61|39.4|39.62|39.41|39.53|39.32|60
1758157500000|2025-09-18 01:05:00|39.62|39.41|39.69|39.48|39.72|39.51|39.61|39.4|58
1758157800000|2025-09-18 01:10:00|39.68|39.47|39.76|39.55|39.79|39.58|39.68|39.47|36
1758158100000|2025-09-18 01:15:00|39.75|39.54|39.73|39.52|39.78|39.57|39.72|39.51|34
1758158400000|2025-09-18 01:20:00|39.72|39.51|39.81|39.6|39.83|39.62|39.72|39.51|43
1758158700000|2025-09-18 01:25:00|39.8|39.59|39.7|39.49|39.82|39.61|39.7|39.49|57
1758159000000|2025-09-18 01:30:00|39.69|39.48|39.79|39.58|39.82|39.61|39.67|39.46|74
1758159300000|2025-09-18 01:35:00|39.78|39.57|39.87|39.66|39.88|39.67|39.77|39.56|67
1758159600000|2025-09-18 01:40:00|39.88|39.67|39.92|39.71|39.93|39.72|39.87|39.66|37
1758159900000|2025-09-18 01:45:00|39.93|39.72|39.91|39.7|39.93|39.72|39.89|39.68|41
1758160200000|2025-09-18 01:50:00|39.88|39.67|39.86|39.65|39.91|39.7|39.85|39.64|13
1758160500000|2025-09-18 01:55:00|39.87|39.66|39.85|39.64|39.89|39.68|39.85|39.64|22
1758160800000|2025-09-18 02:00:00|39.84|39.63|39.88|39.67|39.88|39.67|39.78|39.57|30
1758161100000|2025-09-18 02:05:00|39.89|39.68|39.78|39.57|39.89|39.68|39.78|39.57|29
1758161400000|2025-09-18 02:10:00|39.79|39.58|39.79|39.58|39.84|39.63|39.77|39.56|18
1758161700000|2025-09-18 02:15:00|39.8|39.59|39.74|39.53|39.82|39.61|39.74|39.53|38
1758162000000|2025-09-18 02:20:00|39.73|39.52|39.64|39.43|39.76|39.55|39.63|39.42|44
1758162300000|2025-09-18 02:25:00|39.63|39.42|39.59|39.38|39.64|39.43|39.57|39.36|36
1758162600000|2025-09-18 02:30:00|39.6|39.39|39.64|39.43|39.68|39.47|39.6|39.39|59
1758162900000|2025-09-18 02:35:00|39.65|39.44|39.68|39.47|39.72|39.51|39.62|39.41|43
1758163200000|2025-09-18 02:40:00|39.67|39.46|39.69|39.48|39.71|39.5|39.65|39.44|38
1758163500000|2025-09-18 02:45:00|39.68|39.47|39.74|39.53|39.77|39.56|39.68|39.47|69
1758163800000|2025-09-18 02:50:00|39.75|39.54|39.8|39.59|39.81|39.6|39.75|39.54|51
1758164100000|2025-09-18 02:55:00|39.81|39.6|39.86|39.65|39.86|39.65|39.81|39.6|38
1758164400000|2025-09-18 03:00:00|39.87|39.66|39.89|39.68|39.9|39.69|39.8|39.59|55
1758164700000|2025-09-18 03:05:00|39.9|39.69|39.93|39.72|39.95|39.74|39.9|39.69|26
1758165000000|2025-09-18 03:10:00|39.94|39.73|39.96|39.75|39.97|39.76|39.89|39.68|80
1758165300000|2025-09-18 03:15:00|39.97|39.76|39.97|39.76|40|39.79|39.92|39.71|86
1758165600000|2025-09-18 03:20:00|39.96|39.75|39.94|39.73|39.98|39.77|39.94|39.73|29
1758165900000|2025-09-18 03:25:00|39.95|39.74|39.97|39.76|39.99|39.78|39.93|39.72|59
1758166200000|2025-09-18 03:30:00|39.98|39.77|39.95|39.74|40|39.79|39.95|39.74|41
1758166500000|2025-09-18 03:35:00|39.94|39.73|40|39.79|40|39.79|39.93|39.72|65
1758166800000|2025-09-18 03:40:00|40.02|39.81|40.03|39.82|40.05|39.84|40.01|39.8|34
1758167100000|2025-09-18 03:45:00|40.02|39.81|40.03|39.82|40.05|39.84|40.02|39.81|58
1758167400000|2025-09-18 03:50:00|40.02|39.81|40.11|39.9|40.11|39.9|39.96|39.75|80
1758167700000|2025-09-18 03:55:00|40.1|39.89|40.09|39.88|40.13|39.92|40.06|39.85|48
1758168000000|2025-09-18 04:00:00|40.08|39.87|40.06|39.85|40.12|39.91|40.05|39.84|46
1758168300000|2025-09-18 04:05:00|40.05|39.84|40.06|39.85|40.07|39.86|40.03|39.82|14
1758168600000|2025-09-18 04:10:00|40.07|39.86|40.09|39.88|40.12|39.91|40.07|39.86|27
1758168900000|2025-09-18 04:15:00|40.08|39.87|40.07|39.86|40.13|39.92|40.07|39.86|20
1758169200000|2025-09-18 04:20:00|40.04|39.83|40|39.79|40.05|39.84|39.95|39.74|39
1758169500000|2025-09-18 04:25:00|39.99|39.78|39.96|39.75|40.02|39.81|39.94|39.73|46
1758169800000|2025-09-18 04:30:00|39.95|39.74|39.98|39.77|40.03|39.82|39.93|39.72|58
1758170100000|2025-09-18 04:35:00|39.97|39.76|39.92|39.71|39.98|39.77|39.92|39.71|18
1758170400000|2025-09-18 04:40:00|39.91|39.7|40|39.79|40.01|39.8|39.91|39.7|38
1758170700000|2025-09-18 04:45:00|40.01|39.8|40.04|39.83|40.04|39.83|40|39.79|43
1758171000000|2025-09-18 04:50:00|40.03|39.82|39.98|39.77|40.04|39.83|39.98|39.77|16
1758171300000|2025-09-18 04:55:00|39.97|39.76|40.04|39.83|40.06|39.85|39.97|39.76|40
1758171600000|2025-09-18 05:00:00|40.05|39.84|39.99|39.78|40.06|39.85|39.97|39.76|35
1758171900000|2025-09-18 05:05:00|39.98|39.77|39.97|39.76|40|39.79|39.97|39.76|24
1758172200000|2025-09-18 05:10:00|39.98|39.77|39.9|39.69|39.98|39.77|39.9|39.69|15
1758172500000|2025-09-18 05:15:00|39.91|39.7|39.84|39.63|39.92|39.71|39.84|39.63|27
1758172800000|2025-09-18 05:20:00|39.85|39.64|39.87|39.66|39.87|39.66|39.84|39.63|37
1758173100000|2025-09-18 05:25:00|39.85|39.64|39.77|39.56|39.85|39.64|39.77|39.56|26
1758173400000|2025-09-18 05:30:00|39.74|39.53|39.72|39.51|39.77|39.56|39.7|39.49|40
1758173700000|2025-09-18 05:35:00|39.7|39.49|39.65|39.44|39.7|39.49|39.64|39.43|17
1758174000000|2025-09-18 05:40:00|39.66|39.45|39.68|39.47|39.7|39.49|39.66|39.45|37
1758174300000|2025-09-18 05:45:00|39.69|39.48|39.67|39.46|39.71|39.5|39.66|39.45|33
1758174600000|2025-09-18 05:50:00|39.66|39.45|39.66|39.45|39.68|39.47|39.66|39.45|31
1758174900000|2025-09-18 05:55:00|39.67|39.46|39.7|39.49|39.71|39.5|39.66|39.45|16
1758175200000|2025-09-18 06:00:00|39.69|39.48|39.64|39.43|39.72|39.51|39.64|39.43|42
1758175500000|2025-09-18 06:05:00|39.63|39.42|39.55|39.34|39.64|39.43|39.53|39.32|42
1758175800000|2025-09-18 06:10:00|39.54|39.33|39.43|39.22|39.55|39.34|39.43|39.22|103
1758176100000|2025-09-18 06:15:00|39.44|39.23|39.51|39.3|39.54|39.33|39.38|39.17|56
1758176400000|2025-09-18 06:20:00|39.49|39.28|39.47|39.26|39.53|39.32|39.45|39.24|37
1758176700000|2025-09-18 06:25:00|39.48|39.27|39.38|39.17|39.48|39.27|39.37|39.16|55
1758177000000|2025-09-18 06:30:00|39.37|39.16|39.43|39.22|39.44|39.23|39.34|39.13|53
1758177300000|2025-09-18 06:35:00|39.44|39.23|39.4|39.19|39.49|39.28|39.39|39.18|53
1758177600000|2025-09-18 06:40:00|39.41|39.2|39.43|39.22|39.45|39.24|39.41|39.2|36
1758177900000|2025-09-18 06:45:00|39.45|39.24|39.54|39.33|39.54|39.33|39.45|39.24|50
1758178200000|2025-09-18 06:50:00|39.53|39.32|39.48|39.27|39.54|39.33|39.45|39.24|30
1758178500000|2025-09-18 06:55:00|39.49|39.28|39.53|39.32|39.55|39.34|39.49|39.28|35
1758178800000|2025-09-18 07:00:00|39.54|39.33|39.63|39.42|39.64|39.43|39.53|39.32|41
1758179100000|2025-09-18 07:05:00|39.64|39.43|39.57|39.36|39.65|39.44|39.55|39.34|33
1758179400000|2025-09-18 07:10:00|39.58|39.37|39.62|39.41|39.62|39.41|39.58|39.37|32
1758179700000|2025-09-18 07:15:00|39.64|39.43|39.64|39.43|39.65|39.44|39.63|39.42|9
1758180000000|2025-09-18 07:20:00|39.63|39.42|39.53|39.32|39.63|39.42|39.52|39.31|31
1758180300000|2025-09-18 07:25:00|39.54|39.33|39.57|39.36|39.57|39.36|39.53|39.32|12
1758180600000|2025-09-18 07:30:00|39.6|39.39|39.61|39.4|39.65|39.44|39.58|39.37|37
1758180900000|2025-09-18 07:35:00|39.62|39.41|39.64|39.43|39.65|39.44|39.58|39.37|52
1758181200000|2025-09-18 07:40:00|39.66|39.45|39.75|39.54|39.75|39.54|39.66|39.45|41
1758181500000|2025-09-18 07:45:00|39.74|39.53|39.86|39.65|39.87|39.66|39.74|39.53|47
1758181800000|2025-09-18 07:50:00|39.85|39.64|39.78|39.57|39.87|39.66|39.76|39.55|40
1758182100000|2025-09-18 07:55:00|39.77|39.56|39.77|39.56|39.78|39.57|39.75|39.54|35
1758182400000|2025-09-18 08:00:00|39.78|39.57|39.76|39.55|39.81|39.6|39.76|39.55|26
1758182700000|2025-09-18 08:05:00|39.77|39.56|39.74|39.53|39.82|39.61|39.73|39.52|36
1758183000000|2025-09-18 08:10:00|39.75|39.54|39.9|39.69|39.91|39.7|39.75|39.54|52
1758183300000|2025-09-18 08:15:00|39.91|39.7|39.93|39.72|39.93|39.72|39.88|39.67|21
1758183600000|2025-09-18 08:20:00|39.92|39.71|39.94|39.73|39.94|39.73|39.91|39.7|57
1758183900000|2025-09-18 08:25:00|39.93|39.72|39.92|39.71|39.93|39.72|39.9|39.69|40
1758184200000|2025-09-18 08:30:00|39.9|39.69|39.93|39.72|39.93|39.72|39.9|39.69|15
1758184500000|2025-09-18 08:35:00|39.92|39.71|39.98|39.77|39.98|39.77|39.91|39.7|37
1758184800000|2025-09-18 08:40:00|39.99|39.78|39.89|39.68|40|39.79|39.89|39.68|28
1758185100000|2025-09-18 08:45:00|39.87|39.66|40.01|39.8|40.01|39.8|39.85|39.64|26
1758185400000|2025-09-18 08:50:00|40.03|39.82|40.08|39.87|40.08|39.87|40.01|39.8|52
1758185700000|2025-09-18 08:55:00|40.09|39.88|40.1|39.89|40.11|39.9|40.04|39.83|45
1758186000000|2025-09-18 09:00:00|40.11|39.9|40.06|39.85|40.13|39.92|40.03|39.82|59
1758186300000|2025-09-18 09:05:00|40.05|39.84|40.06|39.85|40.07|39.86|39.98|39.77|63
1758186600000|2025-09-18 09:10:00|40.05|39.84|39.99|39.78|40.07|39.86|39.99|39.78|19
1758186900000|2025-09-18 09:15:00|39.98|39.77|40|39.79|40|39.79|39.96|39.75|30
1758187200000|2025-09-18 09:20:00|40.01|39.8|40.07|39.86|40.09|39.88|39.99|39.78|58
1758187500000|2025-09-18 09:25:00|40.06|39.85|40.05|39.84|40.09|39.88|40.05|39.84|48
1758187800000|2025-09-18 09:30:00|40.06|39.85|39.97|39.76|40.07|39.86|39.96|39.75|38
1758188100000|2025-09-18 09:35:00|39.98|39.77|39.91|39.7|39.98|39.77|39.9|39.69|66
1758188400000|2025-09-18 09:40:00|39.92|39.71|39.91|39.7|39.96|39.75|39.91|39.7|45
1758188700000|2025-09-18 09:45:00|39.9|39.69|39.91|39.7|39.93|39.72|39.9|39.69|24
1758189000000|2025-09-18 09:50:00|39.9|39.69|39.99|39.78|39.99|39.78|39.9|39.69|27
1758189300000|2025-09-18 09:55:00|39.98|39.77|39.95|39.74|39.99|39.78|39.94|39.73|34
1758189600000|2025-09-18 10:00:00|39.97|39.76|40.02|39.81|40.04|39.83|39.94|39.73|42
1758189900000|2025-09-18 10:05:00|40.03|39.82|39.98|39.77|40.04|39.83|39.97|39.76|54
1758190200000|2025-09-18 10:10:00|39.99|39.78|39.87|39.66|40|39.79|39.85|39.64|81
1758190500000|2025-09-18 10:15:00|39.88|39.67|39.83|39.62|39.89|39.68|39.79|39.58|62
1758190800000|2025-09-18 10:20:00|39.84|39.63|39.77|39.56|39.84|39.63|39.75|39.54|70
1758191100000|2025-09-18 10:25:00|39.76|39.55|39.64|39.43|39.76|39.55|39.63|39.42|83
1758191400000|2025-09-18 10:30:00|39.65|39.44|39.84|39.63|39.86|39.65|39.65|39.44|79
1758191700000|2025-09-18 10:35:00|39.85|39.64|39.86|39.65|39.88|39.67|39.78|39.57|51
1758192000000|2025-09-18 10:40:00|39.87|39.66|39.88|39.67|39.89|39.68|39.84|39.63|33
1758192300000|2025-09-18 10:45:00|39.87|39.66|39.88|39.67|39.89|39.68|39.84|39.63|26
1758192600000|2025-09-18 10:50:00|39.87|39.66|39.86|39.65|39.89|39.68|39.84|39.63|26
1758192900000|2025-09-18 10:55:00|39.85|39.64|39.86|39.65|39.9|39.69|39.85|39.64|17
1758193200000|2025-09-18 11:00:00|39.87|39.66|39.94|39.73|39.95|39.74|39.86|39.65|30
1758193500000|2025-09-18 11:05:00|39.93|39.72|39.94|39.73|39.95|39.74|39.92|39.71|22
1758193800000|2025-09-18 11:10:00|39.93|39.72|39.95|39.74|39.95|39.74|39.87|39.66|40
1758194100000|2025-09-18 11:15:00|39.96|39.75|40.1|39.89|40.11|39.9|39.94|39.73|45
1758194400000|2025-09-18 11:20:00|40.11|39.9|40.13|39.92|40.13|39.92|40.08|39.87|30
1758194700000|2025-09-18 11:25:00|40.11|39.9|40.11|39.9|40.11|39.9|40.09|39.88|8
1758195000000|2025-09-18 11:30:00|40.13|39.92|40.18|39.97|40.19|39.98|40.13|39.92|53
1758195300000|2025-09-18 11:35:00|40.19|39.98|40.18|39.97|40.2|39.99|40.15|39.94|29
1758195600000|2025-09-18 11:40:00|40.17|39.96|40.12|39.91|40.18|39.97|40.06|39.85|34
1758195900000|2025-09-18 11:45:00|40.11|39.9|39.98|39.77|40.11|39.9|39.98|39.77|39
1758196200000|2025-09-18 11:50:00|39.99|39.78|40.07|39.86|40.09|39.88|39.97|39.76|54
1758196500000|2025-09-18 11:55:00|40.06|39.85|40.17|39.96|40.17|39.96|40.04|39.83|28
1758196800000|2025-09-18 12:00:00|40.18|39.97|40.13|39.92|40.23|40.02|40.11|39.9|87
1758197100000|2025-09-18 12:05:00|40.12|39.91|40.01|39.8|40.18|39.97|40.01|39.8|65
1758197400000|2025-09-18 12:10:00|40|39.79|40.14|39.93|40.15|39.94|39.99|39.78|50
1758197700000|2025-09-18 12:15:00|40.15|39.94|40.07|39.86|40.15|39.94|40.05|39.84|54
1758198000000|2025-09-18 12:20:00|40.08|39.87|40.11|39.9|40.13|39.92|40.08|39.87|25
1758198300000|2025-09-18 12:25:00|40.1|39.89|40.21|40|40.21|40|40.1|39.89|49
1758198600000|2025-09-18 12:30:00|40.22|40.01|40.07|39.86|40.22|40.01|40.07|39.86|90
1758198900000|2025-09-18 12:35:00|40.08|39.87|40.16|39.95|40.17|39.96|40.07|39.86|74
1758199200000|2025-09-18 12:40:00|40.17|39.96|40.12|39.91|40.21|40|40.12|39.91|62
1758199500000|2025-09-18 12:45:00|40.11|39.9|40.13|39.92|40.14|39.93|40.08|39.87|86
1758199800000|2025-09-18 12:50:00|40.12|39.91|40.08|39.87|40.12|39.91|40.06|39.85|55
1758200100000|2025-09-18 12:55:00|40.09|39.88|39.99|39.78|40.09|39.88|39.99|39.78|56
1758200400000|2025-09-18 13:00:00|40|39.79|39.94|39.73|40|39.79|39.93|39.72|127
1758200700000|2025-09-18 13:05:00|39.95|39.74|40|39.79|40|39.79|39.91|39.7|78
1758201000000|2025-09-18 13:10:00|39.99|39.78|40.04|39.83|40.05|39.84|39.98|39.77|52
1758201300000|2025-09-18 13:15:00|40.05|39.84|40.1|39.89|40.22|40.01|40.05|39.84|43
1758201600000|2025-09-18 13:20:00|40.09|39.88|40.05|39.84|40.09|39.88|40.01|39.8|37
1758201900000|2025-09-18 13:25:00|40.04|39.83|40.03|39.82|40.08|39.87|40.03|39.82|52
1758202200000|2025-09-18 13:30:00|40.02|39.81|40.07|39.86|40.07|39.86|39.94|39.73|169
1758202500000|2025-09-18 13:35:00|40.06|39.85|40.04|39.83|40.16|39.95|40.04|39.83|170
1758202800000|2025-09-18 13:40:00|40.03|39.82|39.85|39.64|40.08|39.87|39.83|39.62|124
1758203100000|2025-09-18 13:45:00|39.83|39.62|39.97|39.76|39.98|39.77|39.73|39.52|139
1758203400000|2025-09-18 13:50:00|39.98|39.77|39.93|39.72|40.05|39.84|39.91|39.7|126
1758203700000|2025-09-18 13:55:00|39.94|39.73|40.01|39.8|40.01|39.8|39.87|39.66|102
1758204000000|2025-09-18 14:00:00|40|39.79|40.02|39.81|40.05|39.84|39.99|39.78|87
1758204300000|2025-09-18 14:05:00|40.01|39.8|40.05|39.84|40.11|39.9|40|39.79|93
1758204600000|2025-09-18 14:10:00|40.06|39.85|40|39.79|40.1|39.89|40|39.79|64
1758204900000|2025-09-18 14:15:00|40.01|39.8|40.07|39.86|40.1|39.89|39.97|39.76|74
1758205200000|2025-09-18 14:20:00|40.08|39.87|40.08|39.87|40.12|39.91|40.03|39.82|119
1758205500000|2025-09-18 14:25:00|40.09|39.88|40.02|39.81|40.11|39.9|40.02|39.81|91
1758205800000|2025-09-18 14:30:00|40.03|39.82|40.02|39.81|40.1|39.89|40|39.79|41
1758206100000|2025-09-18 14:35:00|40.03|39.82|39.96|39.75|40.03|39.82|39.88|39.67|88
1758206400000|2025-09-18 14:40:00|39.97|39.76|40.01|39.8|40.06|39.85|39.96|39.75|40
1758206700000|2025-09-18 14:45:00|40|39.79|40.01|39.8|40.04|39.83|40|39.79|23
1758207000000|2025-09-18 14:50:00|39.99|39.78|40|39.79|40.06|39.85|39.98|39.77|125
1758207300000|2025-09-18 14:55:00|39.99|39.78|40.01|39.8|40.02|39.81|39.98|39.77|51
1758207600000|2025-09-18 15:00:00|40.03|39.82|40.03|39.82|40.07|39.86|39.99|39.78|94
1758207900000|2025-09-18 15:05:00|40.04|39.83|40.05|39.84|40.09|39.88|40.01|39.8|129
1758208200000|2025-09-18 15:10:00|40.06|39.85|39.95|39.74|40.08|39.87|39.93|39.72|118
1758208500000|2025-09-18 15:15:00|39.96|39.75|40.04|39.83|40.05|39.84|39.92|39.71|119
1758208800000|2025-09-18 15:20:00|40.08|39.87|40.02|39.81|40.09|39.88|39.96|39.75|50
1758209100000|2025-09-18 15:25:00|40.03|39.82|40.01|39.8|40.06|39.85|39.99|39.78|45
1758209400000|2025-09-18 15:30:00|40.02|39.81|40.16|39.95|40.19|39.98|40.02|39.81|82
1758209700000|2025-09-18 15:35:00|40.15|39.94|40.29|40.08|40.33|40.12|40.15|39.94|89
1758210000000|2025-09-18 15:40:00|40.28|40.07|40.26|40.05|40.31|40.1|40.22|40.01|48
1758210300000|2025-09-18 15:45:00|40.27|40.06|40.28|40.07|40.32|40.11|40.27|40.06|24
1758210600000|2025-09-18 15:50:00|40.27|40.06|40.25|40.04|40.28|40.07|40.19|39.98|40
1758210900000|2025-09-18 15:55:00|40.24|40.03|40.21|40|40.25|40.04|40.21|40|26
1758211200000|2025-09-18 16:00:00|40.22|40.01|40.28|40.07|40.29|40.08|40.21|40|47
1758211500000|2025-09-18 16:05:00|40.29|40.08|40.21|40|40.31|40.1|40.21|40|32
1758211800000|2025-09-18 16:10:00|40.2|39.99|40.19|39.98|40.22|40.01|40.16|39.95|54
1758212100000|2025-09-18 16:15:00|40.18|39.97|40.2|39.99|40.21|40|40.14|39.93|45
1758212400000|2025-09-18 16:20:00|40.19|39.98|40.19|39.98|40.25|40.04|40.18|39.97|69
1758212700000|2025-09-18 16:25:00|40.2|39.99|40.15|39.94|40.2|39.99|40.12|39.91|44
1758213000000|2025-09-18 16:30:00|40.14|39.93|40.09|39.88|40.15|39.94|40.04|39.83|45
1758213300000|2025-09-18 16:35:00|40.08|39.87|40.15|39.94|40.16|39.95|40.07|39.86|42
1758213600000|2025-09-18 16:40:00|40.14|39.93|40.18|39.97|40.21|40|40.12|39.91|42
1758213900000|2025-09-18 16:45:00|40.19|39.98|40.25|40.04|40.25|40.04|40.19|39.98|28
1758214200000|2025-09-18 16:50:00|40.26|40.05|40.27|40.06|40.27|40.06|40.2|39.99|40
1758214500000|2025-09-18 16:55:00|40.26|40.05|40.23|40.02|40.27|40.06|40.21|40|35
1758214800000|2025-09-18 17:00:00|40.22|40.01|40.12|39.91|40.26|40.05|40.11|39.9|49
1758215100000|2025-09-18 17:05:00|40.13|39.92|40.29|40.08|40.29|40.08|40.13|39.92|81
1758215400000|2025-09-18 17:10:00|40.28|40.07|40.27|40.06|40.32|40.11|40.27|40.06|44
1758215700000|2025-09-18 17:15:00|40.28|40.07|40.3|40.09|40.32|40.11|40.28|40.07|57
1758216000000|2025-09-18 17:20:00|40.31|40.1|40.27|40.06|40.33|40.12|40.25|40.04|31
1758216300000|2025-09-18 17:25:00|40.26|40.05|40.23|40.02|40.27|40.06|40.21|40|58
1758216600000|2025-09-18 17:30:00|40.22|40.01|40.12|39.91|40.24|40.03|40.12|39.91|60
1758216900000|2025-09-18 17:35:00|40.13|39.92|40.17|39.96|40.17|39.96|40.11|39.9|42
1758217200000|2025-09-18 17:40:00|40.18|39.97|40.13|39.92|40.19|39.98|40.11|39.9|53
1758217500000|2025-09-18 17:45:00|40.14|39.93|40.22|40.01|40.22|40.01|40.13|39.92|46
1758217800000|2025-09-18 17:50:00|40.23|40.02|40.25|40.04|40.27|40.06|40.21|40|47
1758218100000|2025-09-18 17:55:00|40.24|40.03|40.31|40.1|40.32|40.11|40.17|39.96|37
1758218400000|2025-09-18 18:00:00|40.3|40.09|40.22|40.01|40.3|40.09|40.21|40|58
1758218700000|2025-09-18 18:05:00|40.21|40|40.3|40.09|40.3|40.09|40.2|39.99|36
1758219000000|2025-09-18 18:10:00|40.29|40.08|40.35|40.14|40.35|40.14|40.27|40.06|54
1758219300000|2025-09-18 18:15:00|40.34|40.13|40.33|40.12|40.36|40.15|40.32|40.11|63
1758219600000|2025-09-18 18:20:00|40.32|40.11|40.42|40.21|40.42|40.21|40.27|40.06|58
1758219900000|2025-09-18 18:25:00|40.41|40.2|40.48|40.27|40.49|40.28|40.41|40.2|27
1758220200000|2025-09-18 18:30:00|40.49|40.28|40.48|40.27|40.49|40.28|40.43|40.22|39
1758220500000|2025-09-18 18:35:00|40.49|40.28|40.47|40.26|40.49|40.28|40.46|40.25|29
1758220800000|2025-09-18 18:40:00|40.46|40.25|40.48|40.27|40.5|40.29|40.44|40.23|27
1758221100000|2025-09-18 18:45:00|40.47|40.26|40.56|40.35|40.57|40.36|40.43|40.22|37
1758221400000|2025-09-18 18:50:00|40.57|40.36|40.54|40.33|40.57|40.36|40.48|40.27|24
1758221700000|2025-09-18 18:55:00|40.55|40.34|40.49|40.28|40.57|40.36|40.48|40.27|49
1758222000000|2025-09-18 19:00:00|40.48|40.27|40.42|40.21|40.49|40.28|40.39|40.18|72
1758222300000|2025-09-18 19:05:00|40.41|40.2|40.39|40.18|40.41|40.2|40.38|40.17|13
1758222600000|2025-09-18 19:10:00|40.38|40.17|40.38|40.17|40.4|40.19|40.38|40.17|15
1758222900000|2025-09-18 19:15:00|40.39|40.18|40.35|40.14|40.39|40.18|40.34|40.13|40
1758223200000|2025-09-18 19:20:00|40.34|40.13|40.32|40.11|40.34|40.13|40.31|40.1|7
1758223500000|2025-09-18 19:25:00|40.31|40.1|40.24|40.03|40.34|40.13|40.24|40.03|17
1758223800000|2025-09-18 19:30:00|40.23|40.02|40.12|39.91|40.23|40.02|40.12|39.91|56
1758224100000|2025-09-18 19:35:00|40.11|39.9|40.15|39.94|40.15|39.94|40.05|39.84|51
1758224400000|2025-09-18 19:40:00|40.16|39.95|40.18|39.97|40.18|39.97|40.12|39.91|53
1758224700000|2025-09-18 19:45:00|40.17|39.96|40.16|39.95|40.18|39.97|40.08|39.87|56
1758225000000|2025-09-18 19:50:00|40.17|39.96|40.22|40.01|40.22|40.01|40.16|39.95|29
1758225300000|2025-09-18 19:55:00|40.23|40.02|40.23|40.02|40.29|40.08|40.2|39.99|57
1758225600000|2025-09-18 20:00:00|40.22|40.01|40.24|40.03|40.33|40.12|40.2|39.99|61
1758225900000|2025-09-18 20:05:00|40.22|40.01|40.27|40.06|40.27|40.06|40.19|39.98|64
1758226200000|2025-09-18 20:10:00|40.28|40.07|40.22|40.01|40.28|40.07|40.2|39.99|47
1758226500000|2025-09-18 20:15:00|40.2|39.99|40.15|39.94|40.21|40|40.14|39.93|29
1758226800000|2025-09-18 20:20:00|40.16|39.95|40.21|40|40.25|40.04|40.16|39.95|72
1758227100000|2025-09-18 20:25:00|40.22|40.01|40.24|40.03|40.25|40.04|40.21|40|40
1758227400000|2025-09-18 20:30:00|40.25|40.04|40.18|39.97|40.27|40.06|40.18|39.97|36
1758227700000|2025-09-18 20:35:00|40.19|39.98|40.2|39.99|40.23|40.02|40.18|39.97|49
1758228000000|2025-09-18 20:40:00|40.22|40.01|40.23|40.02|40.24|40.03|40.2|39.99|30
1758228300000|2025-09-18 20:45:00|40.22|40.01|40.31|40.1|40.31|40.1|40.21|40|23
1758228600000|2025-09-18 20:50:00|40.3|40.09|40.28|40.07|40.31|40.1|40.22|40.01|16
1758228900000|2025-09-18 20:55:00|40.29|40.08|40.27|40.06|40.3|40.09|40.26|40.05|21
1758229200000|2025-09-18 21:00:00|40.28|40.07|40.22|40.01|40.32|40.11|40.22|40.01|53
1758229500000|2025-09-18 21:05:00|40.21|40|40.13|39.92|40.21|40|40.12|39.91|34
1758229800000|2025-09-18 21:10:00|40.12|39.91|40.1|39.89|40.13|39.92|40.09|39.88|29
1758230100000|2025-09-18 21:15:00|40.09|39.88|40.15|39.94|40.16|39.95|40.08|39.87|57
1758230400000|2025-09-18 21:20:00|40.16|39.95|40.14|39.93|40.18|39.97|40.12|39.91|31
1758230700000|2025-09-18 21:25:00|40.15|39.94|40.17|39.96|40.18|39.97|40.12|39.91|27
1758231000000|2025-09-18 21:30:00|40.16|39.95|40.15|39.94|40.19|39.98|40.13|39.92|24
1758231300000|2025-09-18 21:35:00|40.14|39.93|40.19|39.98|40.19|39.98|40.14|39.93|24
1758231600000|2025-09-18 21:40:00|40.2|39.99|40.16|39.95|40.2|39.99|40.15|39.94|17
1758231900000|2025-09-18 21:45:00|40.15|39.94|40.17|39.96|40.17|39.96|40.14|39.93|15
1758232200000|2025-09-18 21:50:00|40.16|39.95|40.14|39.93|40.17|39.96|40.14|39.93|5
1758232500000|2025-09-18 21:55:00|40.13|39.92|40.04|39.83|40.13|39.92|40.03|39.82|23
1758232800000|2025-09-18 22:00:00|40.05|39.84|40.01|39.8|40.05|39.84|40|39.79|21
1758233100000|2025-09-18 22:05:00|40.02|39.81|40|39.79|40.03|39.82|39.98|39.77|29
1758233400000|2025-09-18 22:10:00|40.01|39.8|39.94|39.73|40.01|39.8|39.93|39.72|14
1758233700000|2025-09-18 22:15:00|39.93|39.72|39.96|39.75|39.97|39.76|39.92|39.71|30
1758234000000|2025-09-18 22:20:00|39.97|39.76|39.97|39.76|39.97|39.76|39.94|39.73|20
1758234300000|2025-09-18 22:25:00|39.98|39.77|39.95|39.74|39.98|39.77|39.93|39.72|31
1758234600000|2025-09-18 22:30:00|39.96|39.75|40.01|39.8|40.03|39.82|39.96|39.75|20
1758234900000|2025-09-18 22:35:00|40.02|39.81|40.04|39.83|40.04|39.83|40.01|39.8|23
1758235200000|2025-09-18 22:40:00|40.05|39.84|40.04|39.83|40.08|39.87|40.03|39.82|18
1758235500000|2025-09-18 22:45:00|40.03|39.82|40|39.79|40.03|39.82|39.99|39.78|8
1758235800000|2025-09-18 22:50:00|40.01|39.8|39.91|39.7|40.01|39.8|39.9|39.69|20
1758236100000|2025-09-18 22:55:00|39.9|39.69|39.9|39.69|39.91|39.7|39.9|39.69|7
1758236400000|2025-09-18 23:00:00|39.89|39.68|39.82|39.61|39.9|39.69|39.76|39.55|39
1758236700000|2025-09-18 23:05:00|39.81|39.6|39.69|39.48|39.81|39.6|39.59|39.38|67
1758237000000|2025-09-18 23:10:00|39.68|39.47|39.74|39.53|39.78|39.57|39.68|39.47|48
1758237300000|2025-09-18 23:15:00|39.73|39.52|39.71|39.5|39.75|39.54|39.65|39.44|95
1758237600000|2025-09-18 23:20:00|39.72|39.51|39.74|39.53|39.74|39.53|39.69|39.48|51
1758237900000|2025-09-18 23:25:00|39.73|39.52|39.73|39.52|39.78|39.57|39.71|39.5|26
1758238200000|2025-09-18 23:30:00|39.74|39.53|39.8|39.59|39.8|39.59|39.74|39.53|32
1758238500000|2025-09-18 23:35:00|39.81|39.6|39.78|39.57|39.81|39.6|39.75|39.54|30
1758238800000|2025-09-18 23:40:00|39.77|39.56|39.75|39.54|39.78|39.57|39.75|39.54|43
1758239100000|2025-09-18 23:45:00|39.74|39.53|39.77|39.56|39.77|39.56|39.73|39.52|15
1758239400000|2025-09-18 23:50:00|39.76|39.55|39.75|39.54|39.76|39.55|39.72|39.51|20
1758239700000|2025-09-18 23:55:00|39.74|39.53|39.73|39.52|39.75|39.54|39.73|39.52|6
1758240000000|2025-09-19 00:00:00|39.74|39.53|39.77|39.56|39.78|39.57|39.74|39.53|36
1758240300000|2025-09-19 00:05:00|39.76|39.55|39.77|39.56|39.78|39.57|39.74|39.53|38
1758240600000|2025-09-19 00:10:00|39.76|39.55|39.75|39.54|39.77|39.56|39.73|39.52|47
1758240900000|2025-09-19 00:15:00|39.76|39.55|39.78|39.57|39.81|39.6|39.76|39.55|35
1758241200000|2025-09-19 00:20:00|39.77|39.56|39.78|39.57|39.8|39.59|39.77|39.56|24
1758241500000|2025-09-19 00:25:00|39.79|39.58|39.8|39.59|39.82|39.61|39.78|39.57|26
1758241800000|2025-09-19 00:30:00|39.81|39.6|39.8|39.59|39.81|39.6|39.77|39.56|27
1758242100000|2025-09-19 00:35:00|39.81|39.6|39.81|39.6|39.83|39.62|39.8|39.59|15
1758242400000|2025-09-19 00:40:00|39.82|39.61|39.81|39.6|39.83|39.62|39.81|39.6|22
1758242700000|2025-09-19 00:45:00|39.82|39.61|39.82|39.61|39.82|39.61|39.8|39.59|9
1758243000000|2025-09-19 00:50:00|39.79|39.58|39.81|39.6|39.82|39.61|39.79|39.58|17
1758243300000|2025-09-19 00:55:00|39.8|39.59|39.96|39.75|39.96|39.75|39.8|39.59|31
1758243600000|2025-09-19 01:00:00|39.97|39.76|40.05|39.84|40.05|39.84|39.97|39.76|54
1758243900000|2025-09-19 01:05:00|40.04|39.83|39.99|39.78|40.08|39.87|39.98|39.77|42
1758244200000|2025-09-19 01:10:00|39.98|39.77|39.98|39.77|40.04|39.83|39.95|39.74|39
1758244500000|2025-09-19 01:15:00|39.97|39.76|40.04|39.83|40.04|39.83|39.93|39.72|45
1758244800000|2025-09-19 01:20:00|40.03|39.82|40|39.79|40.05|39.84|39.99|39.78|45
1758245100000|2025-09-19 01:25:00|40.01|39.8|40.01|39.8|40.04|39.83|39.98|39.77|30
1758245400000|2025-09-19 01:30:00|40.02|39.81|40|39.79|40.09|39.88|40|39.79|36
1758245700000|2025-09-19 01:35:00|39.99|39.78|39.99|39.78|40.01|39.8|39.96|39.75|29
1758246000000|2025-09-19 01:40:00|40|39.79|39.94|39.73|40|39.79|39.88|39.67|49
1758246300000|2025-09-19 01:45:00|39.95|39.74|39.84|39.63|39.95|39.74|39.84|39.63|27
1758246600000|2025-09-19 01:50:00|39.85|39.64|39.88|39.67|39.88|39.67|39.84|39.63|17
1758246900000|2025-09-19 01:55:00|39.87|39.66|39.86|39.65|39.91|39.7|39.84|39.63|28
1758247200000|2025-09-19 02:00:00|39.83|39.62|39.81|39.6|39.83|39.62|39.78|39.57|26
1758247500000|2025-09-19 02:05:00|39.82|39.61|39.78|39.57|39.82|39.61|39.77|39.56|33
1758247800000|2025-09-19 02:10:00|39.76|39.55|39.67|39.46|39.76|39.55|39.67|39.46|18
1758248100000|2025-09-19 02:15:00|39.68|39.47|39.67|39.46|39.68|39.47|39.66|39.45|17
1758248400000|2025-09-19 02:20:00|39.66|39.45|39.67|39.46|39.67|39.46|39.66|39.45|6
1758248700000|2025-09-19 02:25:00|39.64|39.43|39.67|39.46|39.69|39.48|39.63|39.42|15
1758249000000|2025-09-19 02:30:00|39.68|39.47|39.59|39.38|39.68|39.47|39.57|39.36|24
1758249300000|2025-09-19 02:35:00|39.6|39.39|39.66|39.45|39.66|39.45|39.59|39.38|21
1758249600000|2025-09-19 02:40:00|39.64|39.43|39.64|39.43|39.66|39.45|39.64|39.43|4
1758249900000|2025-09-19 02:45:00|39.65|39.44|39.68|39.47|39.75|39.54|39.65|39.44|28
1758250200000|2025-09-19 02:50:00|39.69|39.48|39.67|39.46|39.73|39.52|39.64|39.43|24
1758250500000|2025-09-19 02:55:00|39.68|39.47|39.68|39.47|39.73|39.52|39.66|39.45|20
1758250800000|2025-09-19 03:00:00|39.69|39.48|39.7|39.49|39.71|39.5|39.65|39.44|27
1758251100000|2025-09-19 03:05:00|39.71|39.5|39.71|39.5|39.75|39.54|39.68|39.47|36
1758251400000|2025-09-19 03:10:00|39.72|39.51|39.74|39.53|39.77|39.56|39.72|39.51|65
1758251700000|2025-09-19 03:15:00|39.75|39.54|39.75|39.54|39.77|39.56|39.72|39.51|68
1758252000000|2025-09-19 03:20:00|39.77|39.56|39.83|39.62|39.83|39.62|39.77|39.56|21
1758252300000|2025-09-19 03:25:00|39.82|39.61|39.63|39.42|39.83|39.62|39.61|39.4|50
1758252600000|2025-09-19 03:30:00|39.64|39.43|39.55|39.34|39.65|39.44|39.52|39.31|83
1758252900000|2025-09-19 03:35:00|39.54|39.33|39.51|39.3|39.54|39.33|39.49|39.28|34
1758253200000|2025-09-19 03:40:00|39.52|39.31|39.47|39.26|39.53|39.32|39.45|39.24|74
1758253500000|2025-09-19 03:45:00|39.46|39.25|39.42|39.21|39.47|39.26|39.41|39.2|49
1758253800000|2025-09-19 03:50:00|39.41|39.2|39.44|39.23|39.45|39.24|39.38|39.17|102
1758254100000|2025-09-19 03:55:00|39.43|39.22|39.37|39.16|39.43|39.22|39.35|39.14|65
1758254400000|2025-09-19 04:00:00|39.36|39.15|39.24|39.03|39.37|39.16|39.22|39.01|36
1758254700000|2025-09-19 04:05:00|39.23|39.02|39.16|38.95|39.23|39.02|39.14|38.93|102
1758255000000|2025-09-19 04:10:00|39.15|38.94|39.14|38.93|39.17|38.96|39.1|38.89|119
1758255300000|2025-09-19 04:15:00|39.15|38.94|39.23|39.02|39.3|39.09|39.15|38.94|83
1758255600000|2025-09-19 04:20:00|39.22|39.01|39.26|39.05|39.34|39.13|39.21|39|80
1758255900000|2025-09-19 04:25:00|39.27|39.06|39.31|39.1|39.31|39.1|39.26|39.05|42
1758256200000|2025-09-19 04:30:00|39.3|39.09|39.33|39.12|39.34|39.13|39.24|39.03|91
1758256500000|2025-09-19 04:35:00|39.32|39.11|39.39|39.18|39.4|39.19|39.32|39.11|56
1758256800000|2025-09-19 04:40:00|39.4|39.19|39.41|39.2|39.41|39.2|39.34|39.13|74
1758257100000|2025-09-19 04:45:00|39.42|39.21|39.51|39.3|39.51|39.3|39.42|39.21|45
1758257400000|2025-09-19 04:50:00|39.5|39.29|39.53|39.32|39.53|39.32|39.49|39.28|31
1758257700000|2025-09-19 04:55:00|39.54|39.33|39.53|39.32|39.55|39.34|39.51|39.3|22
1758258000000|2025-09-19 05:00:00|39.52|39.31|39.45|39.24|39.52|39.31|39.43|39.22|45
1758258300000|2025-09-19 05:05:00|39.44|39.23|39.41|39.2|39.45|39.24|39.37|39.16|61
1758258600000|2025-09-19 05:10:00|39.42|39.21|39.47|39.26|39.49|39.28|39.41|39.2|15
1758258900000|2025-09-19 05:15:00|39.46|39.25|39.49|39.28|39.5|39.29|39.43|39.22|42
1758259200000|2025-09-19 05:20:00|39.5|39.29|39.42|39.21|39.5|39.29|39.41|39.2|31
1758259500000|2025-09-19 05:25:00|39.41|39.2|39.31|39.1|39.41|39.2|39.31|39.1|51
1758259800000|2025-09-19 05:30:00|39.3|39.09|39.33|39.12|39.34|39.13|39.24|39.03|88
1758260100000|2025-09-19 05:35:00|39.34|39.13|39.31|39.1|39.34|39.13|39.28|39.07|80
1758260400000|2025-09-19 05:40:00|39.3|39.09|39.27|39.06|39.31|39.1|39.26|39.05|12
1758260700000|2025-09-19 05:45:00|39.28|39.07|39.29|39.08|39.3|39.09|39.27|39.06|36
1758261000000|2025-09-19 05:50:00|39.3|39.09|39.36|39.15|39.37|39.16|39.29|39.08|26
1758261300000|2025-09-19 05:55:00|39.37|39.16|39.41|39.2|39.44|39.23|39.36|39.15|27
1758261600000|2025-09-19 06:00:00|39.4|39.19|39.45|39.24|39.45|39.24|39.33|39.12|46
1758261900000|2025-09-19 06:05:00|39.43|39.22|39.32|39.11|39.43|39.22|39.3|39.09|30
1758262200000|2025-09-19 06:10:00|39.34|39.13|39.29|39.08|39.36|39.15|39.27|39.06|42
1758262500000|2025-09-19 06:15:00|39.28|39.07|39.28|39.07|39.32|39.11|39.23|39.02|44
1758262800000|2025-09-19 06:20:00|39.29|39.08|39.2|38.99|39.29|39.08|39.17|38.96|57
1758263100000|2025-09-19 06:25:00|39.21|39|39.2|38.99|39.22|39.01|39.17|38.96|43
1758263400000|2025-09-19 06:30:00|39.21|39|39.17|38.96|39.25|39.04|39.16|38.95|65
1758263700000|2025-09-19 06:35:00|39.16|38.95|39.25|39.04|39.25|39.04|39.16|38.95|43
1758264000000|2025-09-19 06:40:00|39.24|39.03|39.25|39.04|39.3|39.09|39.24|39.03|32
1758264300000|2025-09-19 06:45:00|39.24|39.03|39.18|38.97|39.29|39.08|39.18|38.97|44
1758264600000|2025-09-19 06:50:00|39.19|38.98|39.17|38.96|39.2|38.99|39.13|38.92|59
1758264900000|2025-09-19 06:55:00|39.16|38.95|39.13|38.92|39.17|38.96|39.13|38.92|42
1758265200000|2025-09-19 07:00:00|39.14|38.93|39.12|38.91|39.19|38.98|39.11|38.9|98
1758265500000|2025-09-19 07:05:00|39.13|38.92|39.12|38.91|39.19|38.98|39.08|38.87|52
1758265800000|2025-09-19 07:10:00|39.11|38.9|39.18|38.97|39.23|39.02|39.11|38.9|53
1758266100000|2025-09-19 07:15:00|39.19|38.98|39.25|39.04|39.26|39.05|39.18|38.97|49
1758266400000|2025-09-19 07:20:00|39.24|39.03|39.26|39.05|39.27|39.06|39.24|39.03|29
1758266700000|2025-09-19 07:25:00|39.27|39.06|39.26|39.05|39.28|39.07|39.22|39.01|36
1758267000000|2025-09-19 07:30:00|39.25|39.04|39.26|39.05|39.27|39.06|39.22|39.01|20
1758267300000|2025-09-19 07:35:00|39.27|39.06|39.37|39.16|39.37|39.16|39.25|39.04|29
1758267600000|2025-09-19 07:40:00|39.36|39.15|39.36|39.15|39.4|39.19|39.34|39.13|22
1758267900000|2025-09-19 07:45:00|39.35|39.14|39.36|39.15|39.37|39.16|39.33|39.12|25
1758268200000|2025-09-19 07:50:00|39.37|39.16|39.33|39.12|39.38|39.17|39.33|39.12|13
1758268500000|2025-09-19 07:55:00|39.32|39.11|39.29|39.08|39.32|39.11|39.26|39.05|21
1758268800000|2025-09-19 08:00:00|39.28|39.07|39.29|39.08|39.31|39.1|39.22|39.01|32
1758269100000|2025-09-19 08:05:00|39.28|39.07|39.37|39.16|39.37|39.16|39.27|39.06|42
1758269400000|2025-09-19 08:10:00|39.38|39.17|39.39|39.18|39.41|39.2|39.37|39.16|34
1758269700000|2025-09-19 08:15:00|39.4|39.19|39.49|39.28|39.49|39.28|39.39|39.18|32
1758270000000|2025-09-19 08:20:00|39.48|39.27|39.47|39.26|39.51|39.3|39.46|39.25|31
1758270300000|2025-09-19 08:25:00|39.46|39.25|39.46|39.25|39.48|39.27|39.45|39.24|25
1758270600000|2025-09-19 08:30:00|39.47|39.26|39.4|39.19|39.48|39.27|39.38|39.17|33
1758270900000|2025-09-19 08:35:00|39.41|39.2|39.35|39.14|39.41|39.2|39.35|39.14|17
1758271200000|2025-09-19 08:40:00|39.34|39.13|39.37|39.16|39.38|39.17|39.32|39.11|20
1758271500000|2025-09-19 08:45:00|39.36|39.15|39.26|39.05|39.36|39.15|39.26|39.05|18
1758271800000|2025-09-19 08:50:00|39.25|39.04|39.28|39.07|39.28|39.07|39.25|39.04|14
1758272100000|2025-09-19 08:55:00|39.27|39.06|39.3|39.09|39.3|39.09|39.27|39.06|12
1758272400000|2025-09-19 09:00:00|39.31|39.1|39.33|39.12|39.34|39.13|39.27|39.06|30
1758272700000|2025-09-19 09:05:00|39.32|39.11|39.44|39.23|39.46|39.25|39.29|39.08|21
1758273000000|2025-09-19 09:10:00|39.43|39.22|39.51|39.3|39.51|39.3|39.43|39.22|38
1758273300000|2025-09-19 09:15:00|39.5|39.29|39.48|39.27|39.51|39.3|39.46|39.25|23
1758273600000|2025-09-19 09:20:00|39.49|39.28|39.51|39.3|39.52|39.31|39.48|39.27|31
1758273900000|2025-09-19 09:25:00|39.52|39.31|39.42|39.21|39.53|39.32|39.37|39.16|33
1758274200000|2025-09-19 09:30:00|39.43|39.22|39.45|39.24|39.47|39.26|39.39|39.18|27
1758274500000|2025-09-19 09:35:00|39.44|39.23|39.36|39.15|39.44|39.23|39.36|39.15|32
1758274800000|2025-09-19 09:40:00|39.34|39.13|39.25|39.04|39.36|39.15|39.25|39.04|26
1758275100000|2025-09-19 09:45:00|39.26|39.05|39.19|38.98|39.27|39.06|39.18|38.97|72
1758275400000|2025-09-19 09:50:00|39.18|38.97|39.21|39|39.24|39.03|39.17|38.96|59
1758275700000|2025-09-19 09:55:00|39.22|39.01|39.27|39.06|39.31|39.1|39.22|39.01|21
1758276000000|2025-09-19 10:00:00|39.26|39.05|39.2|38.99|39.29|39.08|39.19|38.98|56
1758276300000|2025-09-19 10:05:00|39.21|39|39.24|39.03|39.28|39.07|39.2|38.99|47
1758276600000|2025-09-19 10:10:00|39.25|39.04|39.35|39.14|39.36|39.15|39.25|39.04|38
1758276900000|2025-09-19 10:15:00|39.36|39.15|39.32|39.11|39.37|39.16|39.31|39.1|33
1758277200000|2025-09-19 10:20:00|39.33|39.12|39.28|39.07|39.36|39.15|39.28|39.07|16
1758277500000|2025-09-19 10:25:00|39.27|39.06|39.25|39.04|39.3|39.09|39.25|39.04|21
1758277800000|2025-09-19 10:30:00|39.24|39.03|39.25|39.04|39.25|39.04|39.22|39.01|42
1758278100000|2025-09-19 10:35:00|39.26|39.05|39.31|39.1|39.32|39.11|39.25|39.04|36
1758278400000|2025-09-19 10:40:00|39.32|39.11|39.31|39.1|39.33|39.12|39.3|39.09|25
1758278700000|2025-09-19 10:45:00|39.3|39.09|39.31|39.1|39.33|39.12|39.29|39.08|32
1758279000000|2025-09-19 10:50:00|39.32|39.11|39.32|39.11|39.33|39.12|39.31|39.1|23
1758279300000|2025-09-19 10:55:00|39.31|39.1|39.32|39.11|39.32|39.11|39.31|39.1|6
1758279600000|2025-09-19 11:00:00|39.31|39.1|39.25|39.04|39.33|39.12|39.25|39.04|32
1758279900000|2025-09-19 11:05:00|39.26|39.05|39.17|38.96|39.26|39.05|39.14|38.93|35
1758280200000|2025-09-19 11:10:00|39.15|38.94|39.12|38.91|39.16|38.95|39.07|38.86|24
1758280500000|2025-09-19 11:15:00|39.1|38.89|39.1|38.89|39.16|38.95|39.09|38.88|68
1758280800000|2025-09-19 11:20:00|39.09|38.88|39.06|38.85|39.1|38.89|39.02|38.81|66
1758281100000|2025-09-19 11:25:00|39.08|38.87|39.02|38.81|39.08|38.87|39.02|38.81|20
1758281400000|2025-09-19 11:30:00|39|38.79|39.03|38.82|39.03|38.82|38.99|38.78|26
1758281700000|2025-09-19 11:35:00|39.02|38.81|38.98|38.77|39.03|38.82|38.97|38.76|28
1758282000000|2025-09-19 11:40:00|38.99|38.78|38.97|38.76|38.99|38.78|38.96|38.75|59
1758282300000|2025-09-19 11:45:00|38.96|38.75|38.97|38.76|39|38.79|38.93|38.72|73
1758282600000|2025-09-19 11:50:00|38.96|38.75|39.13|38.92|39.13|38.92|38.96|38.75|49
1758282900000|2025-09-19 11:55:00|39.12|38.91|39.06|38.85|39.13|38.92|39.02|38.81|61
1758283200000|2025-09-19 12:00:00|39.05|38.84|39.17|38.96|39.18|38.97|39.05|38.84|53
1758283500000|2025-09-19 12:05:00|39.16|38.95|39.28|39.07|39.28|39.07|39.15|38.94|69
1758283800000|2025-09-19 12:10:00|39.27|39.06|39.28|39.07|39.28|39.07|39.23|39.02|29
1758284100000|2025-09-19 12:15:00|39.3|39.09|39.32|39.11|39.33|39.12|39.24|39.03|35
1758284400000|2025-09-19 12:20:00|39.31|39.1|39.19|38.98|39.31|39.1|39.19|38.98|59
1758284700000|2025-09-19 12:25:00|39.18|38.97|39.13|38.92|39.18|38.97|39.11|38.9|42
1758285000000|2025-09-19 12:30:00|39.11|38.9|39.12|38.91|39.19|38.98|39.09|38.88|48
1758285300000|2025-09-19 12:35:00|39.11|38.9|39.12|38.91|39.16|38.95|39.09|38.88|39
1758285600000|2025-09-19 12:40:00|39.13|38.92|39.11|38.9|39.14|38.93|39.1|38.89|43
1758285900000|2025-09-19 12:45:00|39.1|38.89|39.11|38.9|39.13|38.92|39.1|38.89|20
1758286200000|2025-09-19 12:50:00|39.1|38.89|39.1|38.89|39.11|38.9|39.09|38.88|25
1758286500000|2025-09-19 12:55:00|39.09|38.88|39.05|38.84|39.1|38.89|39.05|38.84|25
1758286800000|2025-09-19 13:00:00|39.03|38.82|39.08|38.87|39.08|38.87|38.99|38.78|24
1758287100000|2025-09-19 13:05:00|39.06|38.85|39.09|38.88|39.1|38.89|39.02|38.81|15
1758287400000|2025-09-19 13:10:00|39.08|38.87|39.07|38.86|39.1|38.89|39.07|38.86|25
1758287700000|2025-09-19 13:15:00|39.06|38.85|38.98|38.77|39.06|38.85|38.98|38.77|34
1758288000000|2025-09-19 13:20:00|38.97|38.76|39.05|38.84|39.05|38.84|38.97|38.76|15
1758288300000|2025-09-19 13:25:00|39.06|38.85|39.04|38.83|39.12|38.91|39.04|38.83|51
1758288600000|2025-09-19 13:30:00|39.02|38.81|38.89|38.68|39.04|38.83|38.88|38.67|49
1758288900000|2025-09-19 13:35:00|38.88|38.67|39|38.79|39|38.79|38.88|38.67|46
1758289200000|2025-09-19 13:40:00|39.01|38.8|39|38.79|39.12|38.91|38.98|38.77|75
1758289500000|2025-09-19 13:45:00|39.01|38.8|39.09|38.88|39.11|38.9|38.96|38.75|103
1758289800000|2025-09-19 13:50:00|39.08|38.87|39.17|38.96|39.17|38.96|39.06|38.85|47
1758290100000|2025-09-19 13:55:00|39.16|38.95|39.08|38.87|39.16|38.95|39.07|38.86|52
1758290400000|2025-09-19 14:00:00|39.09|38.88|39.16|38.95|39.16|38.95|39.07|38.86|42
1758290700000|2025-09-19 14:05:00|39.15|38.94|39.09|38.88|39.17|38.96|39.07|38.86|58
1758291000000|2025-09-19 14:10:00|39.08|38.87|39.05|38.84|39.1|38.89|39.04|38.83|70
1758291300000|2025-09-19 14:15:00|39.04|38.83|38.98|38.77|39.06|38.85|38.95|38.74|62
1758291600000|2025-09-19 14:20:00|38.97|38.76|39.07|38.86|39.1|38.89|38.96|38.75|58
1758291900000|2025-09-19 14:25:00|39.08|38.87|38.97|38.76|39.12|38.91|38.97|38.76|67
1758292200000|2025-09-19 14:30:00|38.96|38.75|38.94|38.73|39.04|38.83|38.91|38.7|69
1758292500000|2025-09-19 14:35:00|38.95|38.74|38.95|38.74|38.96|38.75|38.9|38.69|29
1758292800000|2025-09-19 14:40:00|38.94|38.73|38.91|38.7|38.98|38.77|38.9|38.69|31
1758293100000|2025-09-19 14:45:00|38.92|38.71|38.83|38.62|38.95|38.74|38.79|38.58|76
1758293400000|2025-09-19 14:50:00|38.84|38.63|38.87|38.66|38.95|38.74|38.8|38.59|80
1758293700000|2025-09-19 14:55:00|38.88|38.67|38.86|38.65|38.92|38.71|38.82|38.61|42
1758294000000|2025-09-19 15:00:00|38.85|38.64|38.71|38.5|38.87|38.66|38.71|38.5|59
1758294300000|2025-09-19 15:05:00|38.72|38.51|38.79|38.58|38.8|38.59|38.68|38.47|104
1758294600000|2025-09-19 15:10:00|38.8|38.59|38.69|38.48|38.8|38.59|38.66|38.45|149
1758294900000|2025-09-19 15:15:00|38.7|38.49|38.78|38.57|38.79|38.58|38.68|38.47|84
1758295200000|2025-09-19 15:20:00|38.77|38.56|38.88|38.67|38.88|38.67|38.69|38.48|115
1758295500000|2025-09-19 15:25:00|38.89|38.68|38.83|38.62|38.89|38.68|38.78|38.57|87
1758295800000|2025-09-19 15:30:00|38.82|38.61|38.72|38.51|38.82|38.61|38.69|38.48|63
1758296100000|2025-09-19 15:35:00|38.73|38.52|38.85|38.64|38.86|38.65|38.7|38.49|105
1758296400000|2025-09-19 15:40:00|38.86|38.65|38.96|38.75|38.98|38.77|38.85|38.64|40
1758296700000|2025-09-19 15:45:00|38.95|38.74|38.89|38.68|38.99|38.78|38.86|38.65|50
1758297000000|2025-09-19 15:50:00|38.88|38.67|38.95|38.74|38.95|38.74|38.87|38.66|62
1758297300000|2025-09-19 15:55:00|38.94|38.73|38.94|38.73|38.96|38.75|38.93|38.72|25
1758297600000|2025-09-19 16:00:00|38.93|38.72|39.01|38.8|39.02|38.81|38.92|38.71|30
1758297900000|2025-09-19 16:05:00|39|38.79|39.06|38.85|39.07|38.86|39|38.79|34
1758298200000|2025-09-19 16:10:00|39.07|38.86|39.08|38.87|39.1|38.89|39.05|38.84|21
1758298500000|2025-09-19 16:15:00|39.07|38.86|38.98|38.77|39.1|38.89|38.98|38.77|35
1758298800000|2025-09-19 16:20:00|38.97|38.76|39.04|38.83|39.04|38.83|38.93|38.72|31
1758299100000|2025-09-19 16:25:00|39.05|38.84|39.07|38.86|39.08|38.87|39.02|38.81|18
1758299400000|2025-09-19 16:30:00|39.06|38.85|39.07|38.86|39.08|38.87|39|38.79|33
1758299700000|2025-09-19 16:35:00|39.08|38.87|39.01|38.8|39.1|38.89|38.99|38.78|54
1758300000000|2025-09-19 16:40:00|39.02|38.81|39.05|38.84|39.08|38.87|39.01|38.8|32
1758300300000|2025-09-19 16:45:00|39.06|38.85|39.08|38.87|39.1|38.89|39.05|38.84|30
1758300600000|2025-09-19 16:50:00|39.06|38.85|39.04|38.83|39.06|38.85|39.03|38.82|33
1758300900000|2025-09-19 16:55:00|39.03|38.82|39.04|38.83|39.05|38.84|39.02|38.81|14
1758301200000|2025-09-19 17:00:00|39.03|38.82|38.92|38.71|39.04|38.83|38.92|38.71|56
1758301500000|2025-09-19 17:05:00|38.91|38.7|38.9|38.69|38.92|38.71|38.9|38.69|22
1758301800000|2025-09-19 17:10:00|38.89|38.68|38.9|38.69|38.91|38.7|38.88|38.67|25
1758302100000|2025-09-19 17:15:00|38.91|38.7|38.91|38.7|38.97|38.76|38.88|38.67|44
1758302400000|2025-09-19 17:20:00|38.9|38.69|38.96|38.75|38.99|38.78|38.89|38.68|25
1758302700000|2025-09-19 17:25:00|38.97|38.76|39.01|38.8|39.01|38.8|38.94|38.73|21
1758303000000|2025-09-19 17:30:00|39|38.79|38.89|38.68|39|38.79|38.89|38.68|54
1758303300000|2025-09-19 17:35:00|38.88|38.67|38.89|38.68|38.93|38.72|38.87|38.66|41
1758303600000|2025-09-19 17:40:00|38.88|38.67|38.93|38.72|38.95|38.74|38.88|38.67|55
1758303900000|2025-09-19 17:45:00|38.94|38.73|38.95|38.74|38.96|38.75|38.93|38.72|22
1758304200000|2025-09-19 17:50:00|38.94|38.73|38.9|38.69|38.94|38.73|38.88|38.67|17
1758304500000|2025-09-19 17:55:00|38.91|38.7|38.86|38.65|38.92|38.71|38.86|38.65|18
1758304800000|2025-09-19 18:00:00|38.85|38.64|38.88|38.67|38.89|38.68|38.84|38.63|51
1758305100000|2025-09-19 18:05:00|38.87|38.66|38.83|38.62|38.88|38.67|38.81|38.6|30
1758305400000|2025-09-19 18:10:00|38.81|38.6|38.81|38.6|38.82|38.61|38.73|38.52|64
1758305700000|2025-09-19 18:15:00|38.8|38.59|38.84|38.63|38.85|38.64|38.74|38.53|82
1758306000000|2025-09-19 18:20:00|38.82|38.61|38.91|38.7|38.92|38.71|38.82|38.61|43
1758306300000|2025-09-19 18:25:00|38.9|38.69|38.88|38.67|38.94|38.73|38.88|38.67|30
1758306600000|2025-09-19 18:30:00|38.87|38.66|38.94|38.73|38.94|38.73|38.87|38.66|70
1758306900000|2025-09-19 18:35:00|38.96|38.75|38.96|38.75|38.98|38.77|38.94|38.73|21
1758307200000|2025-09-19 18:40:00|38.97|38.76|38.99|38.78|38.99|38.78|38.95|38.74|28
1758307500000|2025-09-19 18:45:00|39|38.79|38.94|38.73|39.06|38.85|38.92|38.71|25
1758307800000|2025-09-19 18:50:00|38.92|38.71|38.94|38.73|38.95|38.74|38.91|38.7|19
1758308100000|2025-09-19 18:55:00|38.93|38.72|38.92|38.71|38.93|38.72|38.91|38.7|20
1758308400000|2025-09-19 19:00:00|38.93|38.72|39|38.79|39.03|38.82|38.92|38.71|33
1758308700000|2025-09-19 19:05:00|39.01|38.8|39.04|38.83|39.04|38.83|38.99|38.78|26
1758309000000|2025-09-19 19:10:00|39.03|38.82|39.03|38.82|39.06|38.85|39.01|38.8|19
1758309300000|2025-09-19 19:15:00|39.04|38.83|39.05|38.84|39.07|38.86|39.03|38.82|13
1758309600000|2025-09-19 19:20:00|39.04|38.83|39.07|38.86|39.07|38.86|39.03|38.82|15
1758309900000|2025-09-19 19:25:00|39.06|38.85|39.13|38.92|39.13|38.92|39.06|38.85|28
1758310200000|2025-09-19 19:30:00|39.14|38.93|39.14|38.93|39.15|38.94|39.1|38.89|41
1758310500000|2025-09-19 19:35:00|39.13|38.92|39.17|38.96|39.18|38.97|39.12|38.91|22
1758310800000|2025-09-19 19:40:00|39.16|38.95|39.07|38.86|39.17|38.96|39.06|38.85|30
1758311100000|2025-09-19 19:45:00|39.06|38.85|38.93|38.72|39.07|38.86|38.92|38.71|35
1758311400000|2025-09-19 19:50:00|38.94|38.73|38.9|38.69|38.98|38.77|38.9|38.69|51
1758311700000|2025-09-19 19:55:00|38.91|38.7|38.83|38.62|38.92|38.71|38.83|38.62|58
1758312000000|2025-09-19 20:00:00|38.82|38.61|38.94|38.73|38.94|38.73|38.81|38.6|63
1758312300000|2025-09-19 20:05:00|38.93|38.72|38.9|38.69|38.93|38.72|38.86|38.65|70
1758312600000|2025-09-19 20:10:00|38.91|38.7|38.91|38.7|38.95|38.74|38.88|38.67|53
1758312900000|2025-09-19 20:15:00|38.9|38.69|38.91|38.7|38.96|38.75|38.88|38.67|84
1758313200000|2025-09-19 20:20:00|38.9|38.69|38.95|38.74|38.97|38.76|38.89|38.68|40
1758313500000|2025-09-19 20:25:00|38.96|38.75|38.99|38.78|39|38.79|38.96|38.75|29
1758313800000|2025-09-19 20:30:00|39|38.79|38.96|38.75|39|38.79|38.92|38.71|57
1758314100000|2025-09-19 20:35:00|38.97|38.76|38.97|38.76|38.98|38.77|38.95|38.74|45
1758314400000|2025-09-19 20:40:00|38.98|38.77|38.98|38.77|38.98|38.77|38.95|38.74|25
1758314700000|2025-09-19 20:45:00|38.97|38.76|38.88|38.67|38.98|38.77|38.88|38.67|72
1758315000000|2025-09-19 20:50:00|38.87|38.66|38.89|38.68|38.9|38.69|38.84|38.63|85
1758315300000|2025-09-19 20:55:00|38.88|38.67|38.85|38.64|38.88|38.67|38.84|38.63|64
1758351600000|2025-09-20 07:00:00|39.29|39.08|39.29|39.08|39.31|39.1|39.28|39.07|41
1758351900000|2025-09-20 07:05:00|39.28|39.07|39.3|39.09|39.3|39.09|39.28|39.07|17
1758352200000|2025-09-20 07:10:00|39.32|39.11|39.34|39.13|39.38|39.17|39.32|39.11|33
1758352500000|2025-09-20 07:15:00|39.35|39.14|39.36|39.15|39.39|39.18|39.35|39.14|30
1758352800000|2025-09-20 07:20:00|39.35|39.14|39.35|39.14|39.38|39.17|39.34|39.13|43
1758353100000|2025-09-20 07:25:00|39.33|39.12|39.29|39.08|39.33|39.12|39.29|39.08|15
1758353400000|2025-09-20 07:30:00|39.28|39.07|39.3|39.09|39.3|39.09|39.25|39.04|38
1758353700000|2025-09-20 07:35:00|39.31|39.1|39.36|39.15|39.36|39.15|39.31|39.1|32
1758354000000|2025-09-20 07:40:00|39.37|39.16|39.41|39.2|39.42|39.21|39.36|39.15|25
1758354300000|2025-09-20 07:45:00|39.42|39.21|39.41|39.2|39.43|39.22|39.37|39.16|70
1758354600000|2025-09-20 07:50:00|39.42|39.21|39.44|39.23|39.44|39.23|39.42|39.21|19
1758354900000|2025-09-20 07:55:00|39.45|39.24|39.46|39.25|39.46|39.25|39.45|39.24|28
1758355200000|2025-09-20 08:00:00|39.45|39.24|39.46|39.25|39.48|39.27|39.45|39.24|24
1758355500000|2025-09-20 08:05:00|39.47|39.26|39.42|39.21|39.49|39.28|39.42|39.21|24
1758355800000|2025-09-20 08:10:00|39.41|39.2|39.39|39.18|39.41|39.2|39.37|39.16|21
1758356100000|2025-09-20 08:15:00|39.38|39.17|39.39|39.18|39.42|39.21|39.38|39.17|52
1758356400000|2025-09-20 08:20:00|39.4|39.19|39.35|39.14|39.4|39.19|39.35|39.14|20
1758356700000|2025-09-20 08:25:00|39.34|39.13|39.28|39.07|39.34|39.13|39.27|39.06|13
1758357000000|2025-09-20 08:30:00|39.27|39.06|39.3|39.09|39.35|39.14|39.27|39.06|36
1758357300000|2025-09-20 08:35:00|39.29|39.08|39.29|39.08|39.31|39.1|39.27|39.06|33
1758357600000|2025-09-20 08:40:00|39.3|39.09|39.28|39.07|39.3|39.09|39.26|39.05|21
1758357900000|2025-09-20 08:45:00|39.27|39.06|39.22|39.01|39.27|39.06|39.21|39|50
1758358200000|2025-09-20 08:50:00|39.21|39|39.13|38.92|39.22|39.01|39.13|38.92|25
1758358500000|2025-09-20 08:55:00|39.14|38.93|39.06|38.85|39.14|38.93|39.06|38.85|41
1758358800000|2025-09-20 09:00:00|39.07|38.86|39.04|38.83|39.08|38.87|38.98|38.77|45
1758359100000|2025-09-20 09:05:00|39.05|38.84|39.07|38.86|39.1|38.89|39.04|38.83|41
1758359400000|2025-09-20 09:10:00|39.08|38.87|39.11|38.9|39.11|38.9|39.06|38.85|34
1758359700000|2025-09-20 09:15:00|39.12|38.91|39.11|38.9|39.13|38.92|39.09|38.88|32
1758360000000|2025-09-20 09:20:00|39.12|38.91|39.07|38.86|39.13|38.92|39.06|38.85|42
1758360300000|2025-09-20 09:25:00|39.06|38.85|39.01|38.8|39.08|38.87|39.01|38.8|34
1758360600000|2025-09-20 09:30:00|39.02|38.81|38.91|38.7|39.02|38.81|38.89|38.68|66
1758360900000|2025-09-20 09:35:00|38.92|38.71|38.93|38.72|38.94|38.73|38.89|38.68|102
1758361200000|2025-09-20 09:40:00|38.94|38.73|38.96|38.75|38.96|38.75|38.93|38.72|51
1758361500000|2025-09-20 09:45:00|38.95|38.74|39|38.79|39|38.79|38.95|38.74|36
1758361800000|2025-09-20 09:50:00|39.01|38.8|38.99|38.78|39.02|38.81|38.98|38.77|35
1758362100000|2025-09-20 09:55:00|38.98|38.77|38.98|38.77|38.99|38.78|38.97|38.76|31
1758362400000|2025-09-20 10:00:00|38.99|38.78|39.06|38.85|39.06|38.85|38.98|38.77|42
1758362700000|2025-09-20 10:05:00|39.07|38.86|39.01|38.8|39.08|38.87|39|38.79|51
1758363000000|2025-09-20 10:10:00|39.02|38.81|39.11|38.9|39.11|38.9|39.02|38.81|27
1758363300000|2025-09-20 10:15:00|39.12|38.91|39.1|38.89|39.12|38.91|39.08|38.87|22
1758363600000|2025-09-20 10:20:00|39.11|38.9|39.11|38.9|39.15|38.94|39.1|38.89|29
1758363900000|2025-09-20 10:25:00|39.1|38.89|39.05|38.84|39.11|38.9|39.05|38.84|42
1758364200000|2025-09-20 10:30:00|39.04|38.83|38.98|38.77|39.05|38.84|38.96|38.75|67
1758364500000|2025-09-20 10:35:00|38.97|38.76|39.01|38.8|39.03|38.82|38.96|38.75|21
1758364800000|2025-09-20 10:40:00|39.02|38.81|39.01|38.8|39.03|38.82|38.99|38.78|42
1758365100000|2025-09-20 10:45:00|39.02|38.81|38.96|38.75|39.03|38.82|38.96|38.75|51
1758365400000|2025-09-20 10:50:00|38.97|38.76|38.92|38.71|38.97|38.76|38.92|38.71|51
1758365700000|2025-09-20 10:55:00|38.91|38.7|38.92|38.71|38.93|38.72|38.91|38.7|46
1758366000000|2025-09-20 11:00:00|38.93|38.72|39|38.79|39.01|38.8|38.92|38.71|54
1758366300000|2025-09-20 11:05:00|38.99|38.78|39|38.79|39.02|38.81|38.98|38.77|64
1758366600000|2025-09-20 11:10:00|38.99|38.78|38.97|38.76|39|38.79|38.97|38.76|93
1758366900000|2025-09-20 11:15:00|38.96|38.75|38.95|38.74|39.01|38.8|38.95|38.74|70
1758367200000|2025-09-20 11:20:00|38.94|38.73|38.92|38.71|38.96|38.75|38.9|38.69|29
1758367500000|2025-09-20 11:25:00|38.91|38.7|38.92|38.71|38.92|38.71|38.89|38.68|48
1758367800000|2025-09-20 11:30:00|38.93|38.72|38.93|38.72|38.98|38.77|38.92|38.71|57
1758368100000|2025-09-20 11:35:00|38.94|38.73|38.97|38.76|38.98|38.77|38.93|38.72|32
1758368400000|2025-09-20 11:40:00|38.98|38.77|39.02|38.81|39.03|38.82|38.98|38.77|23
1758368700000|2025-09-20 11:45:00|39.01|38.8|39.09|38.88|39.09|38.88|39.01|38.8|23
1758369000000|2025-09-20 11:50:00|39.1|38.89|39.13|38.92|39.13|38.92|39.1|38.89|14
1758369300000|2025-09-20 11:55:00|39.12|38.91|39.13|38.92|39.16|38.95|39.12|38.91|28
1758369600000|2025-09-20 12:00:00|39.14|38.93|39.11|38.9|39.14|38.93|39.1|38.89|36
1758369900000|2025-09-20 12:05:00|39.1|38.89|39.03|38.82|39.11|38.9|39.03|38.82|26
1758370200000|2025-09-20 12:10:00|39.04|38.83|39.03|38.82|39.05|38.84|39.03|38.82|26
1758370500000|2025-09-20 12:15:00|39.02|38.81|39.01|38.8|39.06|38.85|39|38.79|36
1758370800000|2025-09-20 12:20:00|39|38.79|38.98|38.77|39.01|38.8|38.97|38.76|25
1758371100000|2025-09-20 12:25:00|38.97|38.76|38.97|38.76|39|38.79|38.97|38.76|21
1758371400000|2025-09-20 12:30:00|38.98|38.77|39.01|38.8|39.07|38.86|38.97|38.76|39
1758371700000|2025-09-20 12:35:00|39.02|38.81|39.07|38.86|39.08|38.87|39.01|38.8|26
1758372000000|2025-09-20 12:40:00|39.06|38.85|38.99|38.78|39.08|38.87|38.98|38.77|25
1758372300000|2025-09-20 12:45:00|39|38.79|39.02|38.81|39.02|38.81|38.99|38.78|13
1758372600000|2025-09-20 12:50:00|39.03|38.82|39.04|38.83|39.04|38.83|39.01|38.8|16
1758372900000|2025-09-20 12:55:00|39.05|38.84|39.1|38.89|39.1|38.89|39.05|38.84|10
1758373200000|2025-09-20 13:00:00|39.09|38.88|39.04|38.83|39.1|38.89|39.04|38.83|50
1758373500000|2025-09-20 13:05:00|39.05|38.84|39.04|38.83|39.06|38.85|39.03|38.82|16
1758373800000|2025-09-20 13:10:00|39.05|38.84|39.02|38.81|39.09|38.88|39|38.79|28
1758374100000|2025-09-20 13:15:00|39.01|38.8|39.06|38.85|39.07|38.86|39.01|38.8|26
1758374400000|2025-09-20 13:20:00|39.07|38.86|39.09|38.88|39.11|38.9|39.06|38.85|37
1758374700000|2025-09-20 13:25:00|39.08|38.87|39.07|38.86|39.08|38.87|39.07|38.86|14
1758375000000|2025-09-20 13:30:00|39.06|38.85|39.06|38.85|39.08|38.87|39.04|38.83|27
1758375300000|2025-09-20 13:35:00|39.07|38.86|39.04|38.83|39.08|38.87|39.04|38.83|28
1758375600000|2025-09-20 13:40:00|39.05|38.84|39|38.79|39.05|38.84|38.99|38.78|44
1758375900000|2025-09-20 13:45:00|38.99|38.78|38.99|38.78|39.03|38.82|38.98|38.77|49
1758376200000|2025-09-20 13:50:00|38.98|38.77|38.92|38.71|39|38.79|38.9|38.69|57
1758376500000|2025-09-20 13:55:00|38.91|38.7|38.92|38.71|38.94|38.73|38.9|38.69|26
1758376800000|2025-09-20 14:00:00|38.91|38.7|38.87|38.66|38.92|38.71|38.86|38.65|39
1758377100000|2025-09-20 14:05:00|38.86|38.65|38.81|38.6|38.88|38.67|38.81|38.6|52
1758377400000|2025-09-20 14:10:00|38.8|38.59|38.8|38.59|38.81|38.6|38.78|38.57|33
1758377700000|2025-09-20 14:15:00|38.79|38.58|38.81|38.6|38.82|38.61|38.78|38.57|37
1758378000000|2025-09-20 14:20:00|38.8|38.59|38.8|38.59|38.84|38.63|38.79|38.58|33
1758378300000|2025-09-20 14:25:00|38.79|38.58|38.77|38.56|38.79|38.58|38.73|38.52|21
1758378600000|2025-09-20 14:30:00|38.76|38.55|38.81|38.6|38.81|38.6|38.73|38.52|56
1758378900000|2025-09-20 14:35:00|38.82|38.61|38.85|38.64|38.86|38.65|38.81|38.6|22
1758379200000|2025-09-20 14:40:00|38.84|38.63|38.9|38.69|38.9|38.69|38.84|38.63|15
1758379500000|2025-09-20 14:45:00|38.91|38.7|39.07|38.86|39.11|38.9|38.91|38.7|77
1758379800000|2025-09-20 14:50:00|39.06|38.85|39.09|38.88|39.11|38.9|39.06|38.85|94
1758380100000|2025-09-20 14:55:00|39.08|38.87|39.07|38.86|39.09|38.88|39.06|38.85|24
1758380400000|2025-09-20 15:00:00|39.08|38.87|39.14|38.93|39.14|38.93|39.08|38.87|29
1758380700000|2025-09-20 15:05:00|39.13|38.92|39.2|38.99|39.2|38.99|39.13|38.92|42
1758381000000|2025-09-20 15:10:00|39.21|39|39.2|38.99|39.27|39.06|39.18|38.97|66
1758381300000|2025-09-20 15:15:00|39.21|39|39.27|39.06|39.28|39.07|39.18|38.97|73
1758381600000|2025-09-20 15:20:00|39.26|39.05|39.24|39.03|39.28|39.07|39.17|38.96|83
1758381900000|2025-09-20 15:25:00|39.23|39.02|39.26|39.05|39.27|39.06|39.22|39.01|33
1758382200000|2025-09-20 15:30:00|39.25|39.04|39.21|39|39.26|39.05|39.17|38.96|45
1758382500000|2025-09-20 15:35:00|39.22|39.01|39.2|38.99|39.24|39.03|39.17|38.96|65
1758382800000|2025-09-20 15:40:00|39.21|39|39.24|39.03|39.24|39.03|39.19|38.98|22
1758383100000|2025-09-20 15:45:00|39.23|39.02|39.24|39.03|39.24|39.03|39.2|38.99|16
1758383400000|2025-09-20 15:50:00|39.25|39.04|39.21|39|39.26|39.05|39.2|38.99|17
1758383700000|2025-09-20 15:55:00|39.22|39.01|39.24|39.03|39.25|39.04|39.2|38.99|28
1758384000000|2025-09-20 16:00:00|39.25|39.04|39.28|39.07|39.28|39.07|39.23|39.02|30
1758384300000|2025-09-20 16:05:00|39.29|39.08|39.22|39.01|39.29|39.08|39.21|39|28
1758384600000|2025-09-20 16:10:00|39.23|39.02|39.17|38.96|39.25|39.04|39.16|38.95|29
1758384900000|2025-09-20 16:15:00|39.16|38.95|39.07|38.86|39.17|38.96|39.07|38.86|44
1758385200000|2025-09-20 16:20:00|39.08|38.87|39.06|38.85|39.1|38.89|39.06|38.85|45
1758385500000|2025-09-20 16:25:00|39.04|38.83|39|38.79|39.05|38.84|38.94|38.73|44
1758385800000|2025-09-20 16:30:00|38.99|38.78|39.08|38.87|39.09|38.88|38.96|38.75|66
1758386100000|2025-09-20 16:35:00|39.09|38.88|39.13|38.92|39.14|38.93|39.08|38.87|31
1758386400000|2025-09-20 16:40:00|39.14|38.93|39.09|38.88|39.18|38.97|39.09|38.88|26
1758386700000|2025-09-20 16:45:00|39.08|38.87|39.07|38.86|39.1|38.89|39.04|38.83|68
1758387000000|2025-09-20 16:50:00|39.06|38.85|39.06|38.85|39.11|38.9|39.04|38.83|37
1758387300000|2025-09-20 16:55:00|39.07|38.86|39.13|38.92|39.15|38.94|39.07|38.86|54
1758387600000|2025-09-20 17:00:00|39.14|38.93|39.05|38.84|39.15|38.94|39.05|38.84|66
1758387900000|2025-09-20 17:05:00|39.06|38.85|39.04|38.83|39.06|38.85|39.02|38.81|53
1758388200000|2025-09-20 17:10:00|39.03|38.82|38.92|38.71|39.05|38.84|38.92|38.71|66
1758388500000|2025-09-20 17:15:00|38.93|38.72|38.96|38.75|38.96|38.75|38.87|38.66|72
1758388800000|2025-09-20 17:20:00|38.95|38.74|38.97|38.76|38.97|38.76|38.94|38.73|25
1758389100000|2025-09-20 17:25:00|38.96|38.75|38.95|38.74|38.99|38.78|38.95|38.74|44
1758389400000|2025-09-20 17:30:00|38.94|38.73|38.9|38.69|38.97|38.76|38.9|38.69|90
1758389700000|2025-09-20 17:35:00|38.91|38.7|38.95|38.74|38.97|38.76|38.9|38.69|103
1758390000000|2025-09-20 17:40:00|38.96|38.75|38.92|38.71|38.97|38.76|38.9|38.69|107
1758390300000|2025-09-20 17:45:00|38.91|38.7|38.88|38.67|38.92|38.71|38.86|38.65|40
1758390600000|2025-09-20 17:50:00|38.87|38.66|38.86|38.65|38.9|38.69|38.84|38.63|35
1758390900000|2025-09-20 17:55:00|38.85|38.64|38.83|38.62|38.86|38.65|38.83|38.62|17
1758391200000|2025-09-20 18:00:00|38.82|38.61|38.75|38.54|38.83|38.62|38.75|38.54|48
1758391500000|2025-09-20 18:05:00|38.76|38.55|38.71|38.5|38.77|38.56|38.68|38.47|92
1758391800000|2025-09-20 18:10:00|38.7|38.49|38.74|38.53|38.74|38.53|38.7|38.49|63
1758392100000|2025-09-20 18:15:00|38.73|38.52|38.73|38.52|38.73|38.52|38.66|38.45|74
1758392400000|2025-09-20 18:20:00|38.74|38.53|38.72|38.51|38.77|38.56|38.71|38.5|77
1758392700000|2025-09-20 18:25:00|38.73|38.52|38.75|38.54|38.76|38.55|38.72|38.51|57
1758393000000|2025-09-20 18:30:00|38.74|38.53|38.67|38.46|38.75|38.54|38.67|38.46|92
1758393300000|2025-09-20 18:35:00|38.68|38.47|38.67|38.46|38.68|38.47|38.64|38.43|52
1758393600000|2025-09-20 18:40:00|38.66|38.45|38.73|38.52|38.73|38.52|38.65|38.44|58
1758393900000|2025-09-20 18:45:00|38.72|38.51|38.69|38.48|38.73|38.52|38.67|38.46|50
1758394200000|2025-09-20 18:50:00|38.68|38.47|38.74|38.53|38.75|38.54|38.68|38.47|49
1758394500000|2025-09-20 18:55:00|38.73|38.52|38.73|38.52|38.74|38.53|38.72|38.51|23
1758394800000|2025-09-20 19:00:00|38.72|38.51|38.69|38.48|38.73|38.52|38.68|38.47|48
1758395100000|2025-09-20 19:05:00|38.68|38.47|38.71|38.5|38.75|38.54|38.68|38.47|72
1758395400000|2025-09-20 19:10:00|38.7|38.49|38.76|38.55|38.76|38.55|38.7|38.49|31
1758395700000|2025-09-20 19:15:00|38.77|38.56|38.81|38.6|38.82|38.61|38.76|38.55|53
1758396000000|2025-09-20 19:20:00|38.82|38.61|38.83|38.62|38.84|38.63|38.81|38.6|26
1758396300000|2025-09-20 19:25:00|38.82|38.61|38.82|38.61|38.84|38.63|38.81|38.6|33
1758396600000|2025-09-20 19:30:00|38.81|38.6|38.78|38.57|38.83|38.62|38.78|38.57|28
1758396900000|2025-09-20 19:35:00|38.77|38.56|38.75|38.54|38.78|38.57|38.74|38.53|43
1758397200000|2025-09-20 19:40:00|38.74|38.53|38.71|38.5|38.76|38.55|38.7|38.49|64
1758397500000|2025-09-20 19:45:00|38.7|38.49|38.68|38.47|38.7|38.49|38.67|38.46|55
1758397800000|2025-09-20 19:50:00|38.69|38.48|38.67|38.46|38.69|38.48|38.66|38.45|9
1758398100000|2025-09-20 19:55:00|38.68|38.47|38.72|38.51|38.73|38.52|38.68|38.47|15
1758398400000|2025-09-20 20:00:00|38.71|38.5|38.73|38.52|38.74|38.53|38.66|38.45|29
1758398700000|2025-09-20 20:05:00|38.74|38.53|38.75|38.54|38.76|38.55|38.73|38.52|32
1758399000000|2025-09-20 20:10:00|38.74|38.53|38.73|38.52|38.75|38.54|38.72|38.51|22
1758399300000|2025-09-20 20:15:00|38.74|38.53|38.75|38.54|38.76|38.55|38.73|38.52|10
1758399600000|2025-09-20 20:20:00|38.74|38.53|38.73|38.52|38.76|38.55|38.73|38.52|28
1758399900000|2025-09-20 20:25:00|38.74|38.53|38.77|38.56|38.79|38.58|38.74|38.53|16
1758400200000|2025-09-20 20:30:00|38.78|38.57|38.75|38.54|38.78|38.57|38.74|38.53|18
1758400500000|2025-09-20 20:35:00|38.74|38.53|38.78|38.57|38.78|38.57|38.73|38.52|23
1758400800000|2025-09-20 20:40:00|38.79|38.58|38.79|38.58|38.8|38.59|38.76|38.55|29
1758401100000|2025-09-20 20:45:00|38.78|38.57|38.78|38.57|38.8|38.59|38.77|38.56|25
1758401400000|2025-09-20 20:50:00|38.77|38.56|38.79|38.58|38.8|38.59|38.77|38.56|31
1758401700000|2025-09-20 20:55:00|38.8|38.59|38.78|38.57|38.82|38.61|38.77|38.56|35
1758402000000|2025-09-20 21:00:00|38.79|38.58|38.81|38.6|38.81|38.6|38.78|38.57|13
1758402300000|2025-09-20 21:05:00|38.8|38.59|38.82|38.61|38.82|38.61|38.8|38.59|7
1758402600000|2025-09-20 21:10:00|38.83|38.62|38.95|38.74|38.95|38.74|38.81|38.6|59
1758402900000|2025-09-20 21:15:00|38.94|38.73|38.88|38.67|38.94|38.73|38.86|38.65|43
1758403200000|2025-09-20 21:20:00|38.87|38.66|38.91|38.7|38.92|38.71|38.87|38.66|27
1758403500000|2025-09-20 21:25:00|38.9|38.69|38.92|38.71|38.92|38.71|38.88|38.67|37
1758403800000|2025-09-20 21:30:00|38.93|38.72|38.94|38.73|38.96|38.75|38.92|38.71|19
1758404100000|2025-09-20 21:35:00|38.95|38.74|38.98|38.77|38.99|38.78|38.93|38.72|26
1758404400000|2025-09-20 21:40:00|38.97|38.76|38.96|38.75|38.98|38.77|38.95|38.74|10
1758404700000|2025-09-20 21:45:00|38.97|38.76|38.89|38.68|38.97|38.76|38.88|38.67|31
1758405000000|2025-09-20 21:50:00|38.88|38.67|38.87|38.66|38.89|38.68|38.87|38.66|24
1758405300000|2025-09-20 21:55:00|38.86|38.65|38.85|38.64|38.87|38.66|38.84|38.63|22
1758405600000|2025-09-20 22:00:00|38.84|38.63|38.86|38.65|38.88|38.67|38.84|38.63|27
1758405900000|2025-09-20 22:05:00|38.85|38.64|38.84|38.63|38.87|38.66|38.84|38.63|10
1758406200000|2025-09-20 22:10:00|38.83|38.62|38.88|38.67|38.88|38.67|38.82|38.61|22
1758406500000|2025-09-20 22:15:00|38.87|38.66|38.87|38.66|38.89|38.68|38.86|38.65|29
1758406800000|2025-09-20 22:20:00|38.88|38.67|38.87|38.66|38.88|38.67|38.86|38.65|10
1758407100000|2025-09-20 22:25:00|38.86|38.65|38.86|38.65|38.87|38.66|38.85|38.64|27
1758407400000|2025-09-20 22:30:00|38.87|38.66|38.8|38.59|38.87|38.66|38.8|38.59|24
1758407700000|2025-09-20 22:35:00|38.79|38.58|38.79|38.58|38.8|38.59|38.75|38.54|23
1758408000000|2025-09-20 22:40:00|38.78|38.57|38.78|38.57|38.79|38.58|38.76|38.55|23
1758408300000|2025-09-20 22:45:00|38.79|38.58|38.85|38.64|38.87|38.66|38.79|38.58|15
1758408600000|2025-09-20 22:50:00|38.86|38.65|38.92|38.71|38.92|38.71|38.86|38.65|8
1758408900000|2025-09-20 22:55:00|38.91|38.7|38.9|38.69|38.92|38.71|38.9|38.69|4
1758409200000|2025-09-20 23:00:00|38.91|38.7|38.87|38.66|38.91|38.7|38.85|38.64|31
1758409500000|2025-09-20 23:05:00|38.88|38.67|38.87|38.66|38.88|38.67|38.85|38.64|14
1758409800000|2025-09-20 23:10:00|38.86|38.65|38.84|38.63|38.86|38.65|38.82|38.61|27
1758410100000|2025-09-20 23:15:00|38.83|38.62|38.82|38.61|38.84|38.63|38.82|38.61|34
1758410400000|2025-09-20 23:20:00|38.81|38.6|38.82|38.61|38.83|38.62|38.81|38.6|8
1758410700000|2025-09-20 23:25:00|38.83|38.62|38.77|38.56|38.83|38.62|38.77|38.56|33
1758411000000|2025-09-20 23:30:00|38.76|38.55|38.73|38.52|38.77|38.56|38.73|38.52|36
1758411300000|2025-09-20 23:35:00|38.72|38.51|38.73|38.52|38.76|38.55|38.72|38.51|43
1758411600000|2025-09-20 23:40:00|38.72|38.51|38.73|38.52|38.74|38.53|38.72|38.51|24
1758411900000|2025-09-20 23:45:00|38.72|38.51|38.74|38.53|38.74|38.53|38.71|38.5|19
1758412200000|2025-09-20 23:50:00|38.75|38.54|38.75|38.54|38.76|38.55|38.74|38.53|11
1758412500000|2025-09-20 23:55:00|38.76|38.55|38.73|38.52|38.76|38.55|38.73|38.52|24
1758412800000|2025-09-21 00:00:00|38.72|38.51|38.69|38.48|38.72|38.51|38.67|38.46|28
1758413100000|2025-09-21 00:05:00|38.68|38.47|38.68|38.47|38.7|38.49|38.67|38.46|23
1758413400000|2025-09-21 00:10:00|38.69|38.48|38.69|38.48|38.71|38.5|38.69|38.48|11
1758413700000|2025-09-21 00:15:00|38.68|38.47|38.69|38.48|38.71|38.5|38.68|38.47|16
1758414000000|2025-09-21 00:20:00|38.68|38.47|38.64|38.43|38.68|38.47|38.64|38.43|11
1758414300000|2025-09-21 00:25:00|38.65|38.44|38.66|38.45|38.66|38.45|38.64|38.43|20
1758414600000|2025-09-21 00:30:00|38.65|38.44|38.62|38.41|38.66|38.45|38.62|38.41|16
1758414900000|2025-09-21 00:35:00|38.63|38.42|38.65|38.44|38.65|38.44|38.62|38.41|9
1758415200000|2025-09-21 00:40:00|38.66|38.45|38.79|38.58|38.8|38.59|38.66|38.45|44
1758415500000|2025-09-21 00:45:00|38.8|38.59|38.85|38.64|38.87|38.66|38.79|38.58|50
1758415800000|2025-09-21 00:50:00|38.86|38.65|38.87|38.66|38.87|38.66|38.84|38.63|20
1758416100000|2025-09-21 00:55:00|38.86|38.65|38.81|38.6|38.87|38.66|38.79|38.58|30
1758416400000|2025-09-21 01:00:00|38.8|38.59|38.86|38.65|38.87|38.66|38.79|38.58|18
1758416700000|2025-09-21 01:05:00|38.87|38.66|38.75|38.54|38.87|38.66|38.74|38.53|33
1758417000000|2025-09-21 01:10:00|38.74|38.53|38.71|38.5|38.75|38.54|38.69|38.48|28
1758417300000|2025-09-21 01:15:00|38.7|38.49|38.71|38.5|38.74|38.53|38.69|38.48|31
1758417600000|2025-09-21 01:20:00|38.7|38.49|38.71|38.5|38.74|38.53|38.7|38.49|22
1758417900000|2025-09-21 01:25:00|38.7|38.49|38.72|38.51|38.72|38.51|38.7|38.49|35
1758418200000|2025-09-21 01:30:00|38.71|38.5|38.7|38.49|38.72|38.51|38.69|38.48|12
1758418500000|2025-09-21 01:35:00|38.71|38.5|38.71|38.5|38.71|38.5|38.69|38.48|37
1758418800000|2025-09-21 01:40:00|38.72|38.51|38.72|38.51|38.73|38.52|38.7|38.49|27
1758419100000|2025-09-21 01:45:00|38.73|38.52|38.71|38.5|38.73|38.52|38.7|38.49|37
1758419400000|2025-09-21 01:50:00|38.72|38.51|38.71|38.5|38.75|38.54|38.7|38.49|46
1758419700000|2025-09-21 01:55:00|38.72|38.51|38.72|38.51|38.72|38.51|38.7|38.49|15
1758420000000|2025-09-21 02:00:00|38.71|38.5|38.74|38.53|38.76|38.55|38.71|38.5|28
1758420300000|2025-09-21 02:05:00|38.73|38.52|38.76|38.55|38.77|38.56|38.73|38.52|26
1758420600000|2025-09-21 02:10:00|38.77|38.56|38.83|38.62|38.83|38.62|38.77|38.56|11
1758420900000|2025-09-21 02:15:00|38.84|38.63|38.74|38.53|38.84|38.63|38.73|38.52|32
1758421200000|2025-09-21 02:20:00|38.73|38.52|38.67|38.46|38.73|38.52|38.62|38.41|87
1758421500000|2025-09-21 02:25:00|38.66|38.45|38.74|38.53|38.74|38.53|38.64|38.43|27
1758421800000|2025-09-21 02:30:00|38.73|38.52|38.82|38.61|38.82|38.61|38.73|38.52|36
1758422100000|2025-09-21 02:35:00|38.81|38.6|38.81|38.6|38.82|38.61|38.79|38.58|25
1758422400000|2025-09-21 02:40:00|38.82|38.61|38.83|38.62|38.84|38.63|38.81|38.6|18
1758422700000|2025-09-21 02:45:00|38.84|38.63|38.86|38.65|38.86|38.65|38.81|38.6|33
1758423000000|2025-09-21 02:50:00|38.85|38.64|38.85|38.64|38.86|38.65|38.83|38.62|73
1758423300000|2025-09-21 02:55:00|38.84|38.63|38.86|38.65|38.86|38.65|38.84|38.63|21
1758423600000|2025-09-21 03:00:00|38.85|38.64|38.85|38.64|38.87|38.66|38.84|38.63|21
1758423900000|2025-09-21 03:05:00|38.86|38.65|38.86|38.65|38.88|38.67|38.84|38.63|19
1758424200000|2025-09-21 03:10:00|38.87|38.66|38.86|38.65|38.87|38.66|38.84|38.63|30
1758424500000|2025-09-21 03:15:00|38.85|38.64|38.85|38.64|38.86|38.65|38.84|38.63|25
1758424800000|2025-09-21 03:20:00|38.86|38.65|38.85|38.64|38.86|38.65|38.84|38.63|20
1758425100000|2025-09-21 03:25:00|38.89|38.68|38.86|38.65|38.89|38.68|38.86|38.65|6
1758425400000|2025-09-21 03:30:00|38.85|38.64|38.87|38.66|38.89|38.68|38.83|38.62|23
1758425700000|2025-09-21 03:35:00|38.88|38.67|38.88|38.67|38.89|38.68|38.84|38.63|19
1758426000000|2025-09-21 03:40:00|38.87|38.66|38.88|38.67|38.89|38.68|38.86|38.65|22
1758426300000|2025-09-21 03:45:00|38.87|38.66|38.91|38.7|38.91|38.7|38.87|38.66|13
1758426600000|2025-09-21 03:50:00|38.92|38.71|38.95|38.74|38.95|38.74|38.92|38.71|4
1758426900000|2025-09-21 03:55:00|38.96|38.75|39|38.79|39|38.79|38.95|38.74|15
1758427200000|2025-09-21 04:00:00|39.01|38.8|38.98|38.77|39.01|38.8|38.94|38.73|28
1758427500000|2025-09-21 04:05:00|38.99|38.78|38.95|38.74|38.99|38.78|38.93|38.72|19
1758427800000|2025-09-21 04:10:00|38.94|38.73|38.91|38.7|38.96|38.75|38.9|38.69|24
1758428100000|2025-09-21 04:15:00|38.92|38.71|38.93|38.72|38.98|38.77|38.92|38.71|22
1758428400000|2025-09-21 04:20:00|38.92|38.71|38.95|38.74|38.97|38.76|38.91|38.7|30
1758428700000|2025-09-21 04:25:00|38.96|38.75|38.94|38.73|38.96|38.75|38.93|38.72|7
1758429000000|2025-09-21 04:30:00|38.95|38.74|38.93|38.72|38.97|38.76|38.92|38.71|15
1758429300000|2025-09-21 04:35:00|38.94|38.73|38.97|38.76|38.98|38.77|38.94|38.73|16
1758429600000|2025-09-21 04:40:00|38.98|38.77|38.96|38.75|38.98|38.77|38.96|38.75|19
1758429900000|2025-09-21 04:45:00|38.97|38.76|38.96|38.75|38.97|38.76|38.94|38.73|28
1758430200000|2025-09-21 04:50:00|38.95|38.74|38.95|38.74|38.96|38.75|38.94|38.73|15
1758430500000|2025-09-21 04:55:00|38.96|38.75|39.05|38.84|39.05|38.84|38.96|38.75|12
1758430800000|2025-09-21 05:00:00|39.06|38.85|38.99|38.78|39.1|38.89|38.99|38.78|40
1758431100000|2025-09-21 05:05:00|38.98|38.77|38.98|38.77|38.99|38.78|38.93|38.72|59
1758431400000|2025-09-21 05:10:00|38.97|38.76|39|38.79|39.01|38.8|38.97|38.76|20
1758431700000|2025-09-21 05:15:00|39.01|38.8|38.98|38.77|39.01|38.8|38.98|38.77|18
1758432000000|2025-09-21 05:20:00|38.99|38.78|39.01|38.8|39.04|38.83|38.99|38.78|38
1758432300000|2025-09-21 05:25:00|39.02|38.81|39.05|38.84|39.05|38.84|39|38.79|34
1758432600000|2025-09-21 05:30:00|39.04|38.83|39.06|38.85|39.11|38.9|39.04|38.83|56
1758432900000|2025-09-21 05:35:00|39.05|38.84|39.06|38.85|39.06|38.85|39.03|38.82|20
1758433200000|2025-09-21 05:40:00|39.05|38.84|39.05|38.84|39.07|38.86|39.04|38.83|13
1758433500000|2025-09-21 05:45:00|39.07|38.86|39.14|38.93|39.14|38.93|39.05|38.84|28
1758433800000|2025-09-21 05:50:00|39.15|38.94|39.14|38.93|39.15|38.94|39.12|38.91|32
1758434100000|2025-09-21 05:55:00|39.13|38.92|39.12|38.91|39.13|38.92|39.11|38.9|8
1758434400000|2025-09-21 06:00:00|39.13|38.92|39.12|38.91|39.15|38.94|39.11|38.9|16
1758434700000|2025-09-21 06:05:00|39.13|38.92|39.15|38.94|39.16|38.95|39.13|38.92|24
1758435000000|2025-09-21 06:10:00|39.14|38.93|39.15|38.94|39.15|38.94|39.12|38.91|54
1758435300000|2025-09-21 06:15:00|39.14|38.93|39.1|38.89|39.15|38.94|39.1|38.89|39
1758435600000|2025-09-21 06:20:00|39.09|38.88|39.11|38.9|39.11|38.9|39.09|38.88|29
1758435900000|2025-09-21 06:25:00|39.1|38.89|39.13|38.92|39.13|38.92|39.1|38.89|4
1758436200000|2025-09-21 06:30:00|39.12|38.91|39.11|38.9|39.12|38.91|39.1|38.89|6
1758436500000|2025-09-21 06:35:00|39.12|38.91|39.1|38.89|39.12|38.91|39.09|38.88|7
1758436800000|2025-09-21 06:40:00|39.11|38.9|39.16|38.95|39.16|38.95|39.11|38.9|18
1758437100000|2025-09-21 06:45:00|39.15|38.94|39.13|38.92|39.15|38.94|39.13|38.92|11
1758437400000|2025-09-21 06:50:00|39.14|38.93|39.07|38.86|39.14|38.93|39.07|38.86|18
1758437700000|2025-09-21 06:55:00|39.06|38.85|39.05|38.84|39.07|38.86|39.05|38.84|6
1758438000000|2025-09-21 07:00:00|39.04|38.83|39.02|38.81|39.04|38.83|39|38.79|41
1758438300000|2025-09-21 07:05:00|39.01|38.8|39.05|38.84|39.05|38.84|38.99|38.78|29
1758438600000|2025-09-21 07:10:00|39.06|38.85|39.09|38.88|39.1|38.89|39.05|38.84|40
1758438900000|2025-09-21 07:15:00|39.08|38.87|39.08|38.87|39.09|38.88|39.05|38.84|25
1758439200000|2025-09-21 07:20:00|39.09|38.88|39.06|38.85|39.1|38.89|39.05|38.84|18
1758439500000|2025-09-21 07:25:00|39.07|38.86|39.08|38.87|39.08|38.87|39.07|38.86|4
1758439800000|2025-09-21 07:30:00|39.07|38.86|39.07|38.86|39.08|38.87|39.06|38.85|11
1758440100000|2025-09-21 07:35:00|39.06|38.85|39.06|38.85|39.06|38.85|39.04|38.83|7
1758440400000|2025-09-21 07:40:00|39.05|38.84|39.05|38.84|39.06|38.85|39.05|38.84|5
1758440700000|2025-09-21 07:45:00|39.04|38.83|38.99|38.78|39.05|38.84|38.98|38.77|38
1758441000000|2025-09-21 07:50:00|38.98|38.77|39|38.79|39|38.79|38.98|38.77|21
1758441300000|2025-09-21 07:55:00|38.99|38.78|38.99|38.78|38.99|38.78|38.96|38.75|13
1758441600000|2025-09-21 08:00:00|39.01|38.8|39.03|38.82|39.06|38.85|39.01|38.8|21
1758441900000|2025-09-21 08:05:00|39.04|38.83|38.99|38.78|39.07|38.86|38.99|38.78|14
1758442200000|2025-09-21 08:10:00|38.98|38.77|38.99|38.78|38.99|38.78|38.96|38.75|18
1758442500000|2025-09-21 08:15:00|38.98|38.77|38.93|38.72|38.99|38.78|38.93|38.72|22
1758442800000|2025-09-21 08:20:00|38.94|38.73|38.95|38.74|38.98|38.77|38.92|38.71|23
1758443100000|2025-09-21 08:25:00|38.94|38.73|38.93|38.72|38.95|38.74|38.91|38.7|28
1758443400000|2025-09-21 08:30:00|38.92|38.71|38.93|38.72|38.94|38.73|38.91|38.7|36
1758443700000|2025-09-21 08:35:00|38.92|38.71|38.99|38.78|39|38.79|38.92|38.71|14
1758444000000|2025-09-21 08:40:00|38.98|38.77|39.04|38.83|39.04|38.83|38.98|38.77|10
1758444300000|2025-09-21 08:45:00|39.03|38.82|39.03|38.82|39.09|38.88|39.02|38.81|28
1758444600000|2025-09-21 08:50:00|39.04|38.83|39.08|38.87|39.08|38.87|39.03|38.82|17
1758444900000|2025-09-21 08:55:00|39.09|38.88|39.08|38.87|39.12|38.91|39.07|38.86|34
1758445200000|2025-09-21 09:00:00|39.07|38.86|39.14|38.93|39.15|38.94|39.07|38.86|38
1758445500000|2025-09-21 09:05:00|39.15|38.94|38.9|38.69|39.16|38.95|38.84|38.63|86
1758445800000|2025-09-21 09:10:00|38.89|38.68|38.82|38.61|38.9|38.69|38.82|38.61|36
1758446100000|2025-09-21 09:15:00|38.81|38.6|38.76|38.55|38.82|38.61|38.75|38.54|48
1758446400000|2025-09-21 09:20:00|38.75|38.54|38.74|38.53|38.76|38.55|38.73|38.52|22
1758446700000|2025-09-21 09:25:00|38.73|38.52|38.59|38.38|38.73|38.52|38.55|38.34|62
1758447000000|2025-09-21 09:30:00|38.58|38.37|38.55|38.34|38.59|38.38|38.49|38.28|150
1758447300000|2025-09-21 09:35:00|38.54|38.33|38.54|38.33|38.55|38.34|38.49|38.28|59
1758447600000|2025-09-21 09:40:00|38.55|38.34|38.61|38.4|38.62|38.41|38.51|38.3|35
1758447900000|2025-09-21 09:45:00|38.6|38.39|38.67|38.46|38.67|38.46|38.58|38.37|49
1758448200000|2025-09-21 09:50:00|38.68|38.47|38.64|38.43|38.69|38.48|38.64|38.43|37
1758448500000|2025-09-21 09:55:00|38.65|38.44|38.72|38.51|38.72|38.51|38.65|38.44|20
1758448800000|2025-09-21 10:00:00|38.71|38.5|38.75|38.54|38.75|38.54|38.69|38.48|14
1758449100000|2025-09-21 10:05:00|38.74|38.53|38.68|38.47|38.75|38.54|38.67|38.46|37
1758449400000|2025-09-21 10:10:00|38.69|38.48|38.7|38.49|38.71|38.5|38.68|38.47|28
1758449700000|2025-09-21 10:15:00|38.69|38.48|38.6|38.39|38.7|38.49|38.6|38.39|42
1758450000000|2025-09-21 10:20:00|38.61|38.4|38.6|38.39|38.61|38.4|38.56|38.35|48
1758450300000|2025-09-21 10:25:00|38.59|38.38|38.56|38.35|38.59|38.38|38.55|38.34|60
1758450600000|2025-09-21 10:30:00|38.55|38.34|38.55|38.34|38.57|38.36|38.55|38.34|39
1758450900000|2025-09-21 10:35:00|38.56|38.35|38.59|38.38|38.62|38.41|38.55|38.34|60
1758451200000|2025-09-21 10:40:00|38.6|38.39|38.54|38.33|38.6|38.39|38.53|38.32|41
1758451500000|2025-09-21 10:45:00|38.53|38.32|38.52|38.31|38.54|38.33|38.5|38.29|68
1758451800000|2025-09-21 10:50:00|38.51|38.3|38.51|38.3|38.52|38.31|38.5|38.29|41
1758452100000|2025-09-21 10:55:00|38.5|38.29|38.49|38.28|38.51|38.3|38.48|38.27|16
1758452400000|2025-09-21 11:00:00|38.48|38.27|38.55|38.34|38.55|38.34|38.48|38.27|14
1758452700000|2025-09-21 11:05:00|38.56|38.35|38.58|38.37|38.63|38.42|38.56|38.35|47
1758453000000|2025-09-21 11:10:00|38.57|38.36|38.62|38.41|38.64|38.43|38.57|38.36|32
1758453300000|2025-09-21 11:15:00|38.63|38.42|38.61|38.4|38.63|38.42|38.6|38.39|23
1758453600000|2025-09-21 11:20:00|38.62|38.41|38.57|38.36|38.63|38.42|38.55|38.34|19
1758453900000|2025-09-21 11:25:00|38.58|38.37|38.53|38.32|38.58|38.37|38.5|38.29|38
1758454200000|2025-09-21 11:30:00|38.52|38.31|38.55|38.34|38.57|38.36|38.52|38.31|26
1758454500000|2025-09-21 11:35:00|38.54|38.33|38.63|38.42|38.63|38.42|38.53|38.32|15
1758454800000|2025-09-21 11:40:00|38.64|38.43|38.61|38.4|38.64|38.43|38.61|38.4|24
1758455100000|2025-09-21 11:45:00|38.6|38.39|38.55|38.34|38.61|38.4|38.55|38.34|22
1758455400000|2025-09-21 11:50:00|38.54|38.33|38.56|38.35|38.56|38.35|38.5|38.29|25
1758455700000|2025-09-21 11:55:00|38.55|38.34|38.49|38.28|38.56|38.35|38.49|38.28|13
1758456000000|2025-09-21 12:00:00|38.5|38.29|38.56|38.35|38.56|38.35|38.49|38.28|24
1758456300000|2025-09-21 12:05:00|38.57|38.36|38.65|38.44|38.65|38.44|38.57|38.36|13
1758456600000|2025-09-21 12:10:00|38.64|38.43|38.62|38.41|38.65|38.44|38.62|38.41|15
1758456900000|2025-09-21 12:15:00|38.63|38.42|38.66|38.45|38.66|38.45|38.61|38.4|22
1758457200000|2025-09-21 12:20:00|38.65|38.44|38.67|38.46|38.69|38.48|38.64|38.43|33
1758457500000|2025-09-21 12:25:00|38.66|38.45|38.57|38.36|38.66|38.45|38.57|38.36|31
1758457800000|2025-09-21 12:30:00|38.58|38.37|38.62|38.41|38.62|38.41|38.58|38.37|29
1758458100000|2025-09-21 12:35:00|38.63|38.42|38.58|38.37|38.65|38.44|38.58|38.37|56
1758458400000|2025-09-21 12:40:00|38.57|38.36|38.52|38.31|38.57|38.36|38.52|38.31|30
1758458700000|2025-09-21 12:45:00|38.51|38.3|38.5|38.29|38.51|38.3|38.47|38.26|42
1758459000000|2025-09-21 12:50:00|38.51|38.3|38.45|38.24|38.51|38.3|38.45|38.24|20
1758459300000|2025-09-21 12:55:00|38.46|38.25|38.41|38.2|38.47|38.26|38.41|38.2|68
1758459600000|2025-09-21 13:00:00|38.4|38.19|38.43|38.22|38.44|38.23|38.4|38.19|20
1758459900000|2025-09-21 13:05:00|38.44|38.23|38.46|38.25|38.5|38.29|38.44|38.23|54
1758460200000|2025-09-21 13:10:00|38.45|38.24|38.47|38.26|38.47|38.26|38.43|38.22|37
1758460500000|2025-09-21 13:15:00|38.46|38.25|38.44|38.23|38.46|38.25|38.43|38.22|13
1758460800000|2025-09-21 13:20:00|38.45|38.24|38.46|38.25|38.5|38.29|38.44|38.23|80
1758461100000|2025-09-21 13:25:00|38.45|38.24|38.51|38.3|38.51|38.3|38.45|38.24|23
1758461400000|2025-09-21 13:30:00|38.52|38.31|38.57|38.36|38.58|38.37|38.52|38.31|48
1758461700000|2025-09-21 13:35:00|38.56|38.35|38.51|38.3|38.56|38.35|38.5|38.29|26
1758462000000|2025-09-21 13:40:00|38.5|38.29|38.48|38.27|38.5|38.29|38.46|38.25|39
1758462300000|2025-09-21 13:45:00|38.49|38.28|38.54|38.33|38.54|38.33|38.49|38.28|26
1758462600000|2025-09-21 13:50:00|38.55|38.34|38.57|38.36|38.57|38.36|38.54|38.33|13
1758462900000|2025-09-21 13:55:00|38.58|38.37|38.6|38.39|38.61|38.4|38.58|38.37|19
1758463200000|2025-09-21 14:00:00|38.61|38.4|38.57|38.36|38.65|38.44|38.56|38.35|67
1758463500000|2025-09-21 14:05:00|38.56|38.35|38.52|38.31|38.56|38.35|38.51|38.3|41
1758463800000|2025-09-21 14:10:00|38.51|38.3|38.53|38.32|38.53|38.32|38.5|38.29|53
1758464100000|2025-09-21 14:15:00|38.54|38.33|38.48|38.27|38.55|38.34|38.48|38.27|71
1758464400000|2025-09-21 14:20:00|38.47|38.26|38.43|38.22|38.47|38.26|38.43|38.22|21
1758464700000|2025-09-21 14:25:00|38.42|38.21|38.38|38.17|38.42|38.21|38.38|38.17|17
1758465000000|2025-09-21 14:30:00|38.37|38.16|38.39|38.18|38.39|38.18|38.37|38.16|19
1758465300000|2025-09-21 14:35:00|38.38|38.17|38.37|38.16|38.39|38.18|38.37|38.16|24
1758465600000|2025-09-21 14:40:00|38.36|38.15|38.39|38.18|38.4|38.19|38.33|38.12|38
1758465900000|2025-09-21 14:45:00|38.4|38.19|38.42|38.21|38.47|38.26|38.39|38.18|121
1758466200000|2025-09-21 14:50:00|38.41|38.2|38.38|38.17|38.42|38.21|38.35|38.14|26
1758466500000|2025-09-21 14:55:00|38.37|38.16|38.34|38.13|38.37|38.16|38.32|38.11|54
1758466800000|2025-09-21 15:00:00|38.33|38.12|38.32|38.11|38.35|38.14|38.31|38.1|26
1758467100000|2025-09-21 15:05:00|38.33|38.12|38.37|38.16|38.39|38.18|38.32|38.11|16
1758467400000|2025-09-21 15:10:00|38.36|38.15|38.33|38.12|38.37|38.16|38.32|38.11|40
1758467700000|2025-09-21 15:15:00|38.32|38.11|38.33|38.12|38.33|38.12|38.3|38.09|46
1758468000000|2025-09-21 15:20:00|38.34|38.13|38.3|38.09|38.34|38.13|38.29|38.08|21
1758468300000|2025-09-21 15:25:00|38.29|38.08|38.25|38.04|38.3|38.09|38.25|38.04|21
1758468600000|2025-09-21 15:30:00|38.26|38.05|38.21|38|38.28|38.07|38.2|37.99|20
1758468900000|2025-09-21 15:35:00|38.2|37.99|38.21|38|38.22|38.01|38.2|37.99|38
1758469200000|2025-09-21 15:40:00|38.2|37.99|38.25|38.04|38.25|38.04|38.19|37.98|28
1758469500000|2025-09-21 15:45:00|38.26|38.05|38.21|38|38.3|38.09|38.19|37.98|36
1758469800000|2025-09-21 15:50:00|38.2|37.99|38.22|38.01|38.26|38.05|38.2|37.99|37
1758470100000|2025-09-21 15:55:00|38.23|38.02|38.28|38.07|38.28|38.07|38.22|38.01|45
1758470400000|2025-09-21 16:00:00|38.29|38.08|38.3|38.09|38.31|38.1|38.25|38.04|44
1758470700000|2025-09-21 16:05:00|38.31|38.1|38.3|38.09|38.32|38.11|38.29|38.08|54
1758471000000|2025-09-21 16:10:00|38.29|38.08|38.25|38.04|38.3|38.09|38.25|38.04|41
1758471300000|2025-09-21 16:15:00|38.26|38.05|38.17|37.96|38.27|38.06|38.16|37.95|54
1758471600000|2025-09-21 16:20:00|38.16|37.95|38.14|37.93|38.17|37.96|38.13|37.92|37
1758471900000|2025-09-21 16:25:00|38.15|37.94|38.19|37.98|38.19|37.98|38.14|37.93|51
1758472200000|2025-09-21 16:30:00|38.18|37.97|38.14|37.93|38.19|37.98|38.13|37.92|33
1758472500000|2025-09-21 16:35:00|38.13|37.92|38.1|37.89|38.13|37.92|38.09|37.88|67
1758472800000|2025-09-21 16:40:00|38.11|37.9|38.12|37.91|38.13|37.92|38.1|37.89|34
1758473100000|2025-09-21 16:45:00|38.11|37.9|38.1|37.89|38.12|37.91|38.09|37.88|56
1758473400000|2025-09-21 16:50:00|38.09|37.88|38.15|37.94|38.17|37.96|38.09|37.88|87
1758473700000|2025-09-21 16:55:00|38.16|37.95|38.18|37.97|38.19|37.98|38.14|37.93|55
1758474000000|2025-09-21 17:00:00|38.17|37.96|38.09|37.88|38.22|38.01|38.09|37.88|74
1758474300000|2025-09-21 17:05:00|38.1|37.89|38.08|37.87|38.11|37.9|38.08|37.87|27
1758474600000|2025-09-21 17:10:00|38.09|37.88|38.12|37.91|38.14|37.93|38.09|37.88|58
1758474900000|2025-09-21 17:15:00|38.11|37.9|38.11|37.9|38.15|37.94|38.07|37.86|83
1758475200000|2025-09-21 17:20:00|38.12|37.91|38.11|37.9|38.15|37.94|38.09|37.88|36
1758475500000|2025-09-21 17:25:00|38.12|37.91|38.1|37.89|38.12|37.91|38.07|37.86|49
1758475800000|2025-09-21 17:30:00|38.11|37.9|38.11|37.9|38.12|37.91|38.05|37.84|47
1758476100000|2025-09-21 17:35:00|38.12|37.91|38.16|37.95|38.19|37.98|38.12|37.91|57
1758476400000|2025-09-21 17:40:00|38.17|37.96|38.22|38.01|38.22|38.01|38.15|37.94|48
1758476700000|2025-09-21 17:45:00|38.21|38|38.27|38.06|38.28|38.07|38.21|38|16
1758477000000|2025-09-21 17:50:00|38.28|38.07|38.35|38.14|38.35|38.14|38.27|38.06|24
1758477300000|2025-09-21 17:55:00|38.36|38.15|38.38|38.17|38.42|38.21|38.36|38.15|34
1758477600000|2025-09-21 18:00:00|38.39|38.18|38.42|38.21|38.45|38.24|38.39|38.18|48
1758477900000|2025-09-21 18:05:00|38.41|38.2|38.45|38.24|38.47|38.26|38.41|38.2|26
1758478200000|2025-09-21 18:10:00|38.44|38.23|38.47|38.26|38.5|38.29|38.43|38.22|56
1758478500000|2025-09-21 18:15:00|38.46|38.25|38.4|38.19|38.5|38.29|38.39|38.18|39
1758478800000|2025-09-21 18:20:00|38.41|38.2|38.35|38.14|38.41|38.2|38.35|38.14|39
1758479100000|2025-09-21 18:25:00|38.34|38.13|38.35|38.14|38.35|38.14|38.33|38.12|16
1758479400000|2025-09-21 18:30:00|38.34|38.13|38.42|38.21|38.44|38.23|38.34|38.13|29
1758479700000|2025-09-21 18:35:00|38.43|38.22|38.41|38.2|38.43|38.22|38.39|38.18|33
1758480000000|2025-09-21 18:40:00|38.42|38.21|38.43|38.22|38.43|38.22|38.4|38.19|18
1758480300000|2025-09-21 18:45:00|38.44|38.23|38.44|38.23|38.44|38.23|38.42|38.21|19
1758480600000|2025-09-21 18:50:00|38.43|38.22|38.48|38.27|38.48|38.27|38.43|38.22|32
1758480900000|2025-09-21 18:55:00|38.47|38.26|38.49|38.28|38.49|38.28|38.47|38.26|13
1758481200000|2025-09-21 19:00:00|38.48|38.27|38.42|38.21|38.48|38.27|38.41|38.2|47
1758481500000|2025-09-21 19:05:00|38.41|38.2|38.27|38.06|38.41|38.2|38.25|38.04|63
1758481800000|2025-09-21 19:10:00|38.28|38.07|38.29|38.08|38.29|38.08|38.26|38.05|10
1758482100000|2025-09-21 19:15:00|38.28|38.07|38.34|38.13|38.34|38.13|38.27|38.06|19
1758482400000|2025-09-21 19:20:00|38.33|38.12|38.38|38.17|38.39|38.18|38.32|38.11|22
1758482700000|2025-09-21 19:25:00|38.37|38.16|38.52|38.11|38.52|38.21|38.37|38.1|33
1758483000000|2025-09-21 19:30:00|38.53|38.12|38.47|38.06|38.53|38.12|38.46|38.05|42
1758483300000|2025-09-21 19:35:00|38.46|38.05|38.47|38.06|38.47|38.06|38.44|38.03|14
1758483600000|2025-09-21 19:40:00|38.48|38.07|38.45|38.04|38.48|38.07|38.42|38.01|28
1758483900000|2025-09-21 19:45:00|38.46|38.05|38.47|38.06|38.48|38.07|38.44|38.03|44
1758484200000|2025-09-21 19:50:00|38.48|38.07|38.48|38.07|38.49|38.08|38.48|38.07|49
1758484500000|2025-09-21 19:55:00|38.49|38.08|38.52|38.11|38.53|38.12|38.48|38.07|26
1758484800000|2025-09-21 20:00:00|38.5|38.09|38.45|38.04|38.51|38.1|38.45|38.04|38
1758485100000|2025-09-21 20:05:00|38.46|38.05|38.41|38|38.46|38.05|38.41|38|34
1758485400000|2025-09-21 20:10:00|38.4|37.99|38.41|38|38.41|38|38.39|37.98|14
1758485700000|2025-09-21 20:15:00|38.4|37.99|38.41|38|38.42|38.01|38.39|37.98|20
1758486000000|2025-09-21 20:20:00|38.42|38.01|38.45|38.04|38.46|38.05|38.41|38|20
1758486300000|2025-09-21 20:25:00|38.46|38.05|38.51|38.1|38.51|38.1|38.46|38.05|20
1758486600000|2025-09-21 20:30:00|38.5|38.09|38.45|38.04|38.5|38.09|38.45|38.04|34
1758486900000|2025-09-21 20:35:00|38.46|38.05|38.42|38.01|38.46|38.05|38.42|38.01|49
1758487200000|2025-09-21 20:40:00|38.41|38|38.4|37.99|38.42|38.01|38.39|37.98|42
1758487500000|2025-09-21 20:45:00|38.39|37.98|38.43|38.02|38.43|38.02|38.38|37.97|35
1758487800000|2025-09-21 20:50:00|38.42|38.01|38.4|37.99|38.42|38.01|38.39|37.98|41
1758488100000|2025-09-21 20:55:00|38.41|38|38.36|37.95|38.42|38.01|38.34|37.93|37
1758488400000|2025-09-21 21:00:00|38.37|37.96|38.27|38.06|38.37|38.08|38.25|37.95|30
1758488700000|2025-09-21 21:05:00|38.28|38.07|38.25|38.04|38.29|38.08|38.25|38.04|8
1758489000000|2025-09-21 21:10:00|38.24|38.03|38.28|38.07|38.28|38.07|38.23|38.02|9
1758489300000|2025-09-21 21:15:00|38.27|38.06|38.24|38.03|38.28|38.07|38.24|38.03|28
1758489600000|2025-09-21 21:20:00|38.23|38.02|38.22|38.01|38.23|38.02|38.2|37.99|18
1758489900000|2025-09-21 21:25:00|38.23|38.02|38.19|37.98|38.23|38.02|38.19|37.98|13
1758490200000|2025-09-21 21:30:00|38.18|37.97|38.29|38.08|38.29|38.08|38.18|37.97|22
1758490500000|2025-09-21 21:35:00|38.28|38.07|38.31|38.1|38.31|38.1|38.27|38.06|8
1758490800000|2025-09-21 21:40:00|38.3|38.09|38.32|38.11|38.32|38.11|38.3|38.09|9
1758491100000|2025-09-21 21:45:00|38.31|38.1|38.29|38.08|38.31|38.1|38.29|38.08|3
1758491400000|2025-09-21 21:50:00|38.28|38.07|38.26|38.05|38.28|38.07|38.25|38.04|9
1758491700000|2025-09-21 21:55:00|38.25|38.04|38.24|38.03|38.27|38.06|38.23|38.02|22
1758492000000|2025-09-21 22:00:00|38.25|38.04|38.24|38.03|38.31|38.1|38.22|38.01|56
1758492300000|2025-09-21 22:05:00|38.23|38.02|38.1|37.89|38.24|38.03|38.1|37.89|56
1758492600000|2025-09-21 22:10:00|38.08|37.87|38.09|37.88|38.12|37.91|38.07|37.86|26
1758492900000|2025-09-21 22:15:00|38.08|37.87|38.09|37.88|38.14|37.93|38.08|37.87|32
1758493200000|2025-09-21 22:20:00|38.08|37.87|38.13|37.92|38.14|37.93|38.03|37.82|45
1758493500000|2025-09-21 22:25:00|38.14|37.93|38.14|37.93|38.17|37.96|38.12|37.91|83
1758493800000|2025-09-21 22:30:00|38.13|37.92|38.11|37.9|38.16|37.95|38.11|37.9|35
1758494100000|2025-09-21 22:35:00|38.1|37.89|38.15|37.94|38.16|37.95|38.08|37.87|26
1758494400000|2025-09-21 22:40:00|38.16|37.95|38.26|38.05|38.27|38.06|38.15|37.94|29
1758494700000|2025-09-21 22:45:00|38.25|38.04|38.25|38.04|38.29|38.08|38.25|38.04|32
1758495000000|2025-09-21 22:50:00|38.26|38.05|38.33|38.12|38.35|38.14|38.26|38.05|30
1758495300000|2025-09-21 22:55:00|38.32|38.11|38.35|38.14|38.38|38.17|38.32|38.11|25
1758495600000|2025-09-21 23:00:00|38.34|38.13|38.21|38|38.35|38.14|38.21|38|24
1758495900000|2025-09-21 23:05:00|38.2|37.99|38.07|37.86|38.2|37.99|38.06|37.85|78
1758496200000|2025-09-21 23:10:00|38.08|37.87|38.08|37.87|38.11|37.9|38.05|37.84|69
1758496500000|2025-09-21 23:15:00|38.09|37.88|38.04|37.83|38.1|37.89|38.04|37.83|69
1758496800000|2025-09-21 23:20:00|38.03|37.82|38.09|37.88|38.09|37.88|38.01|37.8|49
1758497100000|2025-09-21 23:25:00|38.08|37.87|38.1|37.89|38.11|37.9|38.05|37.84|76
1758497400000|2025-09-21 23:30:00|38.11|37.9|38.07|37.86|38.11|37.9|38.05|37.84|47
1758497700000|2025-09-21 23:35:00|38.08|37.87|38.14|37.93|38.15|37.94|38.08|37.87|48
1758498000000|2025-09-21 23:40:00|38.13|37.92|38.19|37.98|38.2|37.99|38.11|37.9|35
1758498300000|2025-09-21 23:45:00|38.18|37.97|38.13|37.92|38.18|37.97|38.11|37.9|52
1758498600000|2025-09-21 23:50:00|38.14|37.93|38.13|37.92|38.15|37.94|38.12|37.91|27
1758498900000|2025-09-21 23:55:00|38.12|37.91|38.11|37.9|38.14|37.93|38.11|37.9|20
1758499200000|2025-09-22 00:00:00|38.09|37.88|38.11|37.9|38.12|37.91|38.01|37.8|55
1758499500000|2025-09-22 00:05:00|38.12|37.91|38.11|37.9|38.16|37.95|38.1|37.89|42
1758499800000|2025-09-22 00:10:00|38.09|37.88|38.06|37.85|38.13|37.92|38.06|37.85|35
1758500100000|2025-09-22 00:15:00|38.03|37.82|37.97|37.76|38.05|37.84|37.97|37.76|35
1758500400000|2025-09-22 00:20:00|37.96|37.75|37.91|37.7|37.99|37.78|37.89|37.68|136
1758500700000|2025-09-22 00:25:00|37.92|37.71|37.9|37.69|37.97|37.76|37.86|37.65|106
1758501000000|2025-09-22 00:30:00|37.89|37.68|37.55|37.34|37.9|37.69|37.38|37.17|263
1758501300000|2025-09-22 00:35:00|37.56|37.35|37.51|37.3|37.62|37.41|37.39|37.18|275
1758501600000|2025-09-22 00:40:00|37.52|37.31|37.46|37.25|37.6|37.39|37.39|37.18|124
1758501900000|2025-09-22 00:45:00|37.47|37.26|37.32|37.11|37.53|37.32|37.32|37.11|202
1758502200000|2025-09-22 00:50:00|37.33|37.12|37.36|37.15|37.4|37.19|37.21|37|172
1758502500000|2025-09-22 00:55:00|37.37|37.16|37.38|37.17|37.43|37.22|37.28|37.07|103
1758502800000|2025-09-22 01:00:00|37.36|37.15|37.44|37.23|37.46|37.25|37.26|37.05|88
1758503100000|2025-09-22 01:05:00|37.43|37.22|37.31|37.1|37.51|37.3|37.29|37.08|127
1758503400000|2025-09-22 01:10:00|37.3|37.09|37.39|37.18|37.39|37.18|37.28|37.07|117
1758503700000|2025-09-22 01:15:00|37.38|37.17|37.28|37.07|37.45|37.24|37.26|37.05|81
1758504000000|2025-09-22 01:20:00|37.29|37.08|37.2|36.99|37.3|37.09|37.2|36.99|92
1758504300000|2025-09-22 01:25:00|37.21|37|37.39|37.18|37.42|37.21|37.17|36.96|112
1758504600000|2025-09-22 01:30:00|37.38|37.17|37.47|37.26|37.51|37.3|37.34|37.13|99
1758504900000|2025-09-22 01:35:00|37.46|37.25|37.5|37.29|37.51|37.3|37.45|37.24|95
1758505200000|2025-09-22 01:40:00|37.49|37.28|37.47|37.26|37.55|37.34|37.47|37.26|45
1758505500000|2025-09-22 01:45:00|37.48|37.27|37.46|37.25|37.52|37.31|37.45|37.24|60
1758505800000|2025-09-22 01:50:00|37.45|37.24|37.34|37.13|37.48|37.27|37.32|37.11|51
1758506100000|2025-09-22 01:55:00|37.33|37.12|37.26|37.05|37.34|37.13|37.25|37.04|28
1758506400000|2025-09-22 02:00:00|37.25|37.04|37.27|37.06|37.29|37.08|37.15|36.94|147
1758506700000|2025-09-22 02:05:00|37.28|37.07|37.26|37.05|37.3|37.09|37.18|36.97|123
1758507000000|2025-09-22 02:10:00|37.27|37.06|37.17|36.96|37.27|37.06|37.16|36.95|108
1758507300000|2025-09-22 02:15:00|37.18|36.97|37.15|36.94|37.22|37.01|37.11|36.9|125
1758507600000|2025-09-22 02:20:00|37.14|36.93|37.1|36.89|37.15|36.94|37.07|36.86|100
1758507900000|2025-09-22 02:25:00|37.11|36.9|37.11|36.9|37.18|36.97|37.03|36.82|164
1758508200000|2025-09-22 02:30:00|37.12|36.91|36.97|36.76|37.12|36.91|36.94|36.73|137
1758508500000|2025-09-22 02:35:00|36.98|36.77|36.73|36.52|37|36.79|36.66|36.45|97
1758508800000|2025-09-22 02:40:00|36.75|36.54|36.94|36.73|36.95|36.74|36.71|36.5|135
1758509100000|2025-09-22 02:45:00|36.92|36.71|36.97|36.76|36.98|36.77|36.92|36.71|37
1758509400000|2025-09-22 02:50:00|36.96|36.75|36.93|36.72|37|36.79|36.93|36.72|12
1758509700000|2025-09-22 02:55:00|36.94|36.73|36.94|36.73|36.95|36.74|36.93|36.72|11
1758510000000|2025-09-22 03:00:00|36.92|36.71|37.02|36.81|37.02|36.81|36.92|36.71|41
1758510300000|2025-09-22 03:05:00|37.01|36.8|36.96|36.75|37.05|36.84|36.96|36.75|52
1758510600000|2025-09-22 03:10:00|36.94|36.73|36.94|36.73|36.98|36.77|36.94|36.73|19
1758510900000|2025-09-22 03:15:00|36.95|36.74|36.98|36.77|37.03|36.82|36.95|36.74|41
1758511200000|2025-09-22 03:20:00|36.97|36.76|37.03|36.82|37.04|36.83|36.97|36.76|32
1758511500000|2025-09-22 03:25:00|37.02|36.81|37.08|36.87|37.08|36.87|37.01|36.8|33
1758511800000|2025-09-22 03:30:00|37.07|36.86|37.01|36.8|37.09|36.88|37.01|36.8|39
1758512100000|2025-09-22 03:35:00|37|36.79|36.98|36.77|37.02|36.81|36.98|36.77|27
1758512400000|2025-09-22 03:40:00|36.97|36.76|36.96|36.75|37.01|36.8|36.95|36.74|28
1758512700000|2025-09-22 03:45:00|36.97|36.76|37.05|36.84|37.06|36.85|36.97|36.76|42
1758513000000|2025-09-22 03:50:00|37.04|36.83|37.07|36.86|37.08|36.87|37.02|36.81|35
1758513300000|2025-09-22 03:55:00|37.06|36.85|37.04|36.83|37.06|36.85|37.03|36.82|13
1758513600000|2025-09-22 04:00:00|37.03|36.82|37.03|36.82|37.05|36.84|37|36.79|36
1758513900000|2025-09-22 04:05:00|37.02|36.81|36.95|36.74|37.03|36.82|36.94|36.73|19
1758514200000|2025-09-22 04:10:00|36.94|36.73|36.93|36.72|36.95|36.74|36.93|36.72|12
1758514500000|2025-09-22 04:15:00|36.92|36.71|36.96|36.75|36.98|36.77|36.92|36.71|37
1758514800000|2025-09-22 04:20:00|36.97|36.76|37|36.79|37.02|36.81|36.96|36.75|35
1758515100000|2025-09-22 04:25:00|37.01|36.8|37.02|36.81|37.03|36.82|37.01|36.8|12
1758515400000|2025-09-22 04:30:00|37.03|36.82|37.01|36.8|37.1|36.89|36.99|36.78|36
1758515700000|2025-09-22 04:35:00|37.02|36.81|37.02|36.81|37.03|36.82|36.99|36.78|28
1758516000000|2025-09-22 04:40:00|37.03|36.82|37.04|36.83|37.09|36.88|37.03|36.82|33
1758516300000|2025-09-22 04:45:00|37.03|36.82|37.07|36.86|37.07|36.86|37.01|36.8|29
1758516600000|2025-09-22 04:50:00|37.05|36.84|37.02|36.81|37.05|36.84|36.99|36.78|17
1758516900000|2025-09-22 04:55:00|37.03|36.82|36.94|36.73|37.04|36.83|36.94|36.73|32
1758517200000|2025-09-22 05:00:00|36.93|36.72|36.93|36.72|36.95|36.74|36.92|36.71|41
1758517500000|2025-09-22 05:05:00|36.92|36.71|36.84|36.63|36.93|36.72|36.84|36.63|23
1758517800000|2025-09-22 05:10:00|36.82|36.61|36.82|36.61|36.84|36.63|36.81|36.6|27
1758518100000|2025-09-22 05:15:00|36.81|36.6|36.77|36.56|36.82|36.61|36.75|36.54|48
1758518400000|2025-09-22 05:20:00|36.76|36.55|36.85|36.64|36.86|36.65|36.75|36.54|68
1758518700000|2025-09-22 05:25:00|36.84|36.63|36.84|36.63|36.88|36.67|36.82|36.61|43
1758519000000|2025-09-22 05:30:00|36.83|36.62|36.7|36.49|36.83|36.62|36.69|36.48|18
1758519300000|2025-09-22 05:35:00|36.68|36.47|36.66|36.45|36.68|36.47|36.65|36.44|19
1758519600000|2025-09-22 05:40:00|36.65|36.44|36.61|36.4|36.66|36.45|36.61|36.4|40
1758519900000|2025-09-22 05:45:00|36.6|36.39|36.61|36.4|36.63|36.42|36.59|36.38|56
1758520200000|2025-09-22 05:50:00|36.62|36.41|36.59|36.38|36.62|36.41|36.59|36.38|18
1758520500000|2025-09-22 05:55:00|36.6|36.39|36.33|36.12|36.6|36.39|36.33|36.12|31
1758520800000|2025-09-22 06:00:00|36.31|36.1|34.9|34.69|36.34|36.13|34.57|34.36|367
1758521100000|2025-09-22 06:05:00|34.89|34.68|35.42|35.21|35.43|35.22|34.89|34.68|339
1758521400000|2025-09-22 06:10:00|35.43|35.22|35.57|35.36|35.69|35.48|35.38|35.17|220
1758521700000|2025-09-22 06:15:00|35.56|35.35|35.89|35.68|35.93|35.72|35.54|35.33|179
1758522000000|2025-09-22 06:20:00|35.87|35.66|35.86|35.65|35.9|35.69|35.7|35.49|135
1758522300000|2025-09-22 06:25:00|35.87|35.66|35.83|35.62|35.91|35.7|35.77|35.56|112
1758522600000|2025-09-22 06:30:00|35.84|35.63|35.93|35.72|35.94|35.73|35.76|35.55|99
1758522900000|2025-09-22 06:35:00|35.94|35.73|35.94|35.73|35.97|35.76|35.88|35.67|93
1758523200000|2025-09-22 06:40:00|35.93|35.72|36.03|35.82|36.03|35.82|35.9|35.69|57
1758523500000|2025-09-22 06:45:00|36.04|35.83|36.01|35.8|36.05|35.84|36|35.79|36
1758523800000|2025-09-22 06:50:00|36|35.79|36.01|35.8|36.04|35.83|35.98|35.77|15
1758524100000|2025-09-22 06:55:00|36|35.79|36.07|35.86|36.08|35.87|35.97|35.76|43
1758524400000|2025-09-22 07:00:00|36.05|35.84|36.03|35.82|36.09|35.88|35.97|35.76|69
1758524700000|2025-09-22 07:05:00|36.04|35.83|36.01|35.8|36.06|35.85|35.99|35.78|42
1758525000000|2025-09-22 07:10:00|36.02|35.81|35.96|35.75|36.02|35.81|35.96|35.75|26
1758525300000|2025-09-22 07:15:00|35.95|35.74|35.94|35.73|36|35.79|35.9|35.69|33
1758525600000|2025-09-22 07:20:00|35.95|35.74|35.9|35.69|36.01|35.8|35.9|35.69|48
1758525900000|2025-09-22 07:25:00|35.89|35.68|35.97|35.76|35.97|35.76|35.83|35.62|29
1758526200000|2025-09-22 07:30:00|35.98|35.77|35.98|35.77|36.07|35.86|35.91|35.7|89
1758526500000|2025-09-22 07:35:00|35.97|35.76|35.89|35.68|36|35.79|35.87|35.66|55
1758526800000|2025-09-22 07:40:00|35.88|35.67|35.91|35.7|35.92|35.71|35.87|35.66|32
1758527100000|2025-09-22 07:45:00|35.92|35.71|35.96|35.75|35.99|35.78|35.91|35.7|40
1758527400000|2025-09-22 07:50:00|35.97|35.76|35.89|35.68|35.98|35.77|35.83|35.62|53
1758527700000|2025-09-22 07:55:00|35.87|35.66|35.81|35.6|35.88|35.67|35.8|35.59|40
1758528000000|2025-09-22 08:00:00|35.8|35.59|35.68|35.47|35.8|35.59|35.64|35.43|116
1758528300000|2025-09-22 08:05:00|35.67|35.46|35.86|35.65|35.86|35.65|35.65|35.44|72
1758528600000|2025-09-22 08:10:00|35.85|35.64|35.86|35.65|35.96|35.75|35.83|35.62|65
1758528900000|2025-09-22 08:15:00|35.87|35.66|35.91|35.7|35.91|35.7|35.74|35.53|111
1758529200000|2025-09-22 08:20:00|35.9|35.69|35.84|35.63|35.95|35.74|35.83|35.62|43
1758529500000|2025-09-22 08:25:00|35.83|35.62|35.79|35.58|35.86|35.65|35.77|35.56|46
1758529800000|2025-09-22 08:30:00|35.77|35.56|35.83|35.62|35.83|35.62|35.76|35.55|39
1758530100000|2025-09-22 08:35:00|35.84|35.63|35.87|35.66|35.9|35.69|35.84|35.63|40
1758530400000|2025-09-22 08:40:00|35.88|35.67|35.92|35.71|35.93|35.72|35.84|35.63|27
1758530700000|2025-09-22 08:45:00|35.93|35.72|35.99|35.78|35.99|35.78|35.92|35.71|31
1758531000000|2025-09-22 08:50:00|36|35.79|35.87|35.66|36|35.79|35.85|35.64|36
1758531300000|2025-09-22 08:55:00|35.86|35.65|35.9|35.69|35.92|35.71|35.86|35.65|30
1758531600000|2025-09-22 09:00:00|35.91|35.7|35.89|35.68|35.93|35.72|35.89|35.68|24
1758531900000|2025-09-22 09:05:00|35.9|35.69|35.94|35.73|36.01|35.8|35.9|35.69|25
1758532200000|2025-09-22 09:10:00|35.93|35.72|35.87|35.66|35.94|35.73|35.87|35.66|29
1758532500000|2025-09-22 09:15:00|35.88|35.67|35.92|35.71|35.96|35.75|35.87|35.66|29
1758532800000|2025-09-22 09:20:00|35.89|35.68|35.81|35.6|35.89|35.68|35.8|35.59|26
1758533100000|2025-09-22 09:25:00|35.82|35.61|35.87|35.66|35.91|35.7|35.82|35.61|42
1758533400000|2025-09-22 09:30:00|35.86|35.65|35.87|35.66|35.91|35.7|35.81|35.6|30
1758533700000|2025-09-22 09:35:00|35.85|35.64|35.79|35.58|35.85|35.64|35.77|35.56|22
1758534000000|2025-09-22 09:40:00|35.8|35.59|35.79|35.58|35.81|35.6|35.77|35.56|9
1758534300000|2025-09-22 09:45:00|35.8|35.59|35.76|35.55|35.83|35.62|35.74|35.53|29
1758534600000|2025-09-22 09:50:00|35.74|35.53|35.67|35.46|35.74|35.53|35.62|35.41|67
1758534900000|2025-09-22 09:55:00|35.68|35.47|35.64|35.43|35.77|35.56|35.62|35.41|36
1758535200000|2025-09-22 10:00:00|35.65|35.44|35.72|35.51|35.72|35.51|35.6|35.39|58
1758535500000|2025-09-22 10:05:00|35.73|35.52|35.81|35.6|35.83|35.62|35.73|35.52|48
1758535800000|2025-09-22 10:10:00|35.8|35.59|35.78|35.57|35.84|35.63|35.78|35.57|24
1758536100000|2025-09-22 10:15:00|35.79|35.58|35.77|35.56|35.79|35.58|35.75|35.54|44
1758536400000|2025-09-22 10:20:00|35.76|35.55|35.8|35.59|35.82|35.61|35.76|35.55|39
1758536700000|2025-09-22 10:25:00|35.81|35.6|35.81|35.6|35.83|35.62|35.76|35.55|26
1758537000000|2025-09-22 10:30:00|35.79|35.58|35.71|35.5|35.79|35.58|35.7|35.49|14
1758537300000|2025-09-22 10:35:00|35.72|35.51|35.72|35.51|35.74|35.53|35.7|35.49|19
1758537600000|2025-09-22 10:40:00|35.71|35.5|35.76|35.55|35.77|35.56|35.7|35.49|18
1758537900000|2025-09-22 10:45:00|35.77|35.56|35.92|35.71|35.92|35.71|35.76|35.55|23
1758538200000|2025-09-22 10:50:00|35.91|35.7|35.96|35.75|35.97|35.76|35.91|35.7|63
1758538500000|2025-09-22 10:55:00|35.97|35.76|35.97|35.76|36|35.79|35.96|35.75|47
1758538800000|2025-09-22 11:00:00|35.96|35.75|35.95|35.74|36.01|35.8|35.95|35.74|33
1758539100000|2025-09-22 11:05:00|35.94|35.73|35.98|35.77|36|35.79|35.93|35.72|45
1758539400000|2025-09-22 11:10:00|35.97|35.76|35.89|35.68|35.97|35.76|35.89|35.68|24
1758539700000|2025-09-22 11:15:00|35.9|35.69|35.84|35.63|35.91|35.7|35.8|35.59|29
1758540000000|2025-09-22 11:20:00|35.86|35.65|35.89|35.68|35.9|35.69|35.86|35.65|8
1758540300000|2025-09-22 11:25:00|35.87|35.66|35.83|35.62|35.87|35.66|35.81|35.6|7
1758540600000|2025-09-22 11:30:00|35.82|35.61|35.81|35.6|35.83|35.62|35.78|35.57|25
1758540900000|2025-09-22 11:35:00|35.8|35.59|35.83|35.62|35.84|35.63|35.77|35.56|34
1758541200000|2025-09-22 11:40:00|35.82|35.61|35.81|35.6|35.83|35.62|35.8|35.59|8
1758541500000|2025-09-22 11:45:00|35.82|35.61|35.83|35.62|35.85|35.64|35.81|35.6|10
1758541800000|2025-09-22 11:50:00|35.81|35.6|35.78|35.57|35.81|35.6|35.77|35.56|9
1758542100000|2025-09-22 11:55:00|35.77|35.56|35.78|35.57|35.78|35.57|35.77|35.56|2
1758542400000|2025-09-22 12:00:00|35.77|35.56|35.74|35.53|35.78|35.57|35.71|35.5|24
1758542700000|2025-09-22 12:05:00|35.76|35.55|35.82|35.61|35.82|35.61|35.72|35.51|19
1758543000000|2025-09-22 12:10:00|35.8|35.59|35.81|35.6|35.81|35.6|35.78|35.57|8
1758543300000|2025-09-22 12:15:00|35.8|35.59|35.87|35.66|35.92|35.71|35.8|35.59|21
1758543600000|2025-09-22 12:20:00|35.86|35.65|35.84|35.63|35.86|35.65|35.83|35.62|13
1758543900000|2025-09-22 12:25:00|35.85|35.64|35.89|35.68|35.93|35.72|35.85|35.64|25
1758544200000|2025-09-22 12:30:00|35.88|35.67|35.88|35.67|35.92|35.71|35.85|35.64|18
1758544500000|2025-09-22 12:35:00|35.87|35.66|35.85|35.64|35.88|35.67|35.85|35.64|12
1758544800000|2025-09-22 12:40:00|35.84|35.63|35.86|35.65|35.87|35.66|35.84|35.63|5
1758545100000|2025-09-22 12:45:00|35.87|35.66|35.95|35.74|35.95|35.74|35.87|35.66|14
1758545400000|2025-09-22 12:50:00|35.96|35.75|36.07|35.86|36.1|35.89|35.96|35.75|47
1758545700000|2025-09-22 12:55:00|36.06|35.85|36.14|35.93|36.15|35.94|36.06|35.85|31
1758546000000|2025-09-22 13:00:00|36.15|35.94|36.25|36.04|36.26|36.05|36.15|35.94|48
1758546300000|2025-09-22 13:05:00|36.24|36.03|36.26|36.05|36.27|36.06|36.23|36.02|24
1758546600000|2025-09-22 13:10:00|36.24|36.03|36.3|36.09|36.3|36.09|36.2|35.99|47
1758546900000|2025-09-22 13:15:00|36.29|36.08|36.27|36.06|36.3|36.09|36.23|36.02|39
1758547200000|2025-09-22 13:20:00|36.28|36.07|36.28|36.07|36.39|36.18|36.26|36.05|33
1758547500000|2025-09-22 13:25:00|36.27|36.06|36.34|36.13|36.35|36.14|36.27|36.06|46
1758547800000|2025-09-22 13:30:00|36.31|36.1|36.29|36.08|36.4|36.19|36.25|36.04|85
1758548100000|2025-09-22 13:35:00|36.28|36.07|36.09|35.88|36.32|36.11|36.08|35.87|73
1758548400000|2025-09-22 13:40:00|36.1|35.89|36.05|35.84|36.14|35.93|36.05|35.84|82
1758548700000|2025-09-22 13:45:00|36.06|35.85|36.09|35.88|36.12|35.91|35.99|35.78|112
1758549000000|2025-09-22 13:50:00|36.1|35.89|36.3|36.09|36.31|36.1|36.07|35.86|73
1758549300000|2025-09-22 13:55:00|36.28|36.07|36.4|36.19|36.4|36.19|36.24|36.03|75
1758549600000|2025-09-22 14:00:00|36.37|36.16|36.48|36.27|36.49|36.28|36.37|36.16|92
1758549900000|2025-09-22 14:05:00|36.47|36.26|36.51|36.3|36.52|36.31|36.42|36.21|58
1758550200000|2025-09-22 14:10:00|36.49|36.28|36.39|36.18|36.49|36.28|36.38|36.17|34
1758550500000|2025-09-22 14:15:00|36.4|36.19|36.41|36.2|36.47|36.26|36.38|36.17|74
1758550800000|2025-09-22 14:20:00|36.42|36.21|36.47|36.26|36.5|36.29|36.41|36.2|57
1758551100000|2025-09-22 14:25:00|36.48|36.27|36.6|36.39|36.61|36.4|36.38|36.17|70
1758551400000|2025-09-22 14:30:00|36.59|36.38|36.62|36.41|36.63|36.42|36.56|36.35|54
1758551700000|2025-09-22 14:35:00|36.61|36.4|36.63|36.42|36.64|36.43|36.59|36.38|34
1758552000000|2025-09-22 14:40:00|36.62|36.41|36.7|36.49|36.71|36.5|36.62|36.41|21
1758552300000|2025-09-22 14:45:00|36.71|36.5|36.81|36.6|36.82|36.61|36.71|36.5|43
1758552600000|2025-09-22 14:50:00|36.8|36.59|36.68|36.47|36.81|36.6|36.66|36.45|58
1758552900000|2025-09-22 14:55:00|36.67|36.46|36.74|36.53|36.76|36.55|36.63|36.42|70
1758553200000|2025-09-22 15:00:00|36.73|36.52|36.74|36.53|36.83|36.62|36.66|36.45|80
1758553500000|2025-09-22 15:05:00|36.7|36.49|36.86|36.65|36.88|36.67|36.57|36.36|82
1758553800000|2025-09-22 15:10:00|36.88|36.67|36.84|36.63|36.95|36.74|36.84|36.63|65
1758554100000|2025-09-22 15:15:00|36.85|36.64|36.65|36.44|36.86|36.65|36.62|36.41|73
1758554400000|2025-09-22 15:20:00|36.66|36.45|36.76|36.55|36.76|36.55|36.58|36.37|59
1758554700000|2025-09-22 15:25:00|36.77|36.56|36.83|36.62|36.87|36.66|36.76|36.55|64
1758555000000|2025-09-22 15:30:00|36.82|36.61|36.67|36.46|36.82|36.61|36.66|36.45|63
1758555300000|2025-09-22 15:35:00|36.68|36.47|36.68|36.47|36.71|36.5|36.63|36.42|49
1758555600000|2025-09-22 15:40:00|36.69|36.48|36.61|36.4|36.69|36.48|36.55|36.34|48
1758555900000|2025-09-22 15:45:00|36.62|36.41|36.65|36.44|36.65|36.44|36.54|36.33|82
1758556200000|2025-09-22 15:50:00|36.64|36.43|36.48|36.27|36.64|36.43|36.46|36.25|49
1758556500000|2025-09-22 15:55:00|36.47|36.26|36.52|36.31|36.57|36.36|36.46|36.25|30
1758556800000|2025-09-22 16:00:00|36.51|36.3|36.69|36.48|36.69|36.48|36.51|36.3|66
1758557100000|2025-09-22 16:05:00|36.7|36.49|36.83|36.62|36.83|36.62|36.66|36.45|86
1758557400000|2025-09-22 16:10:00|36.82|36.61|36.69|36.48|36.84|36.63|36.66|36.45|72
1758557700000|2025-09-22 16:15:00|36.7|36.49|36.72|36.51|36.79|36.58|36.66|36.45|104
1758558000000|2025-09-22 16:20:00|36.71|36.5|36.7|36.49|36.86|36.65|36.67|36.46|72
1758558300000|2025-09-22 16:25:00|36.69|36.48|36.73|36.52|36.79|36.58|36.69|36.48|83
1758558600000|2025-09-22 16:30:00|36.74|36.53|36.63|36.42|36.74|36.53|36.6|36.39|69
1758558900000|2025-09-22 16:35:00|36.64|36.43|36.66|36.45|36.67|36.46|36.59|36.38|57
1758559200000|2025-09-22 16:40:00|36.65|36.44|36.56|36.35|36.66|36.45|36.56|36.35|42
1758559500000|2025-09-22 16:45:00|36.54|36.33|36.49|36.28|36.6|36.39|36.44|36.23|60
1758559800000|2025-09-22 16:50:00|36.5|36.29|36.48|36.27|36.53|36.32|36.45|36.24|57
1758560100000|2025-09-22 16:55:00|36.46|36.25|36.52|36.31|36.55|36.34|36.45|36.24|53
1758560400000|2025-09-22 17:00:00|36.53|36.32|36.65|36.44|36.65|36.44|36.49|36.28|83
1758560700000|2025-09-22 17:05:00|36.66|36.45|36.56|36.35|36.67|36.46|36.53|36.32|62
1758561000000|2025-09-22 17:10:00|36.57|36.36|36.58|36.37|36.66|36.45|36.55|36.34|74
1758561300000|2025-09-22 17:15:00|36.57|36.36|36.58|36.37|36.62|36.41|36.49|36.28|50
1758561600000|2025-09-22 17:20:00|36.59|36.38|36.72|36.51|36.8|36.59|36.59|36.38|51
1758561900000|2025-09-22 17:25:00|36.73|36.52|36.82|36.61|36.83|36.62|36.68|36.47|75
1758562200000|2025-09-22 17:30:00|36.81|36.6|36.65|36.44|36.87|36.66|36.65|36.44|59
1758562500000|2025-09-22 17:35:00|36.64|36.43|36.74|36.53|36.81|36.6|36.64|36.43|65
1758562800000|2025-09-22 17:40:00|36.73|36.52|36.78|36.57|36.78|36.57|36.72|36.51|27
1758563100000|2025-09-22 17:45:00|36.79|36.58|36.83|36.62|36.83|36.62|36.77|36.56|30
1758563400000|2025-09-22 17:50:00|36.82|36.61|36.87|36.66|36.9|36.69|36.82|36.61|46
1758563700000|2025-09-22 17:55:00|36.88|36.67|36.89|36.68|36.93|36.72|36.88|36.67|16
1758564000000|2025-09-22 18:00:00|36.87|36.66|36.81|36.6|36.91|36.7|36.8|36.59|51
1758564300000|2025-09-22 18:05:00|36.8|36.59|36.85|36.64|36.85|36.64|36.78|36.57|24
1758564600000|2025-09-22 18:10:00|36.86|36.65|36.79|36.58|36.9|36.69|36.78|36.57|32
1758564900000|2025-09-22 18:15:00|36.78|36.57|36.67|36.46|36.78|36.57|36.67|36.46|29
1758565200000|2025-09-22 18:20:00|36.68|36.47|36.66|36.45|36.68|36.47|36.59|36.38|65
1758565500000|2025-09-22 18:25:00|36.65|36.44|36.69|36.48|36.69|36.48|36.62|36.41|71
1758565800000|2025-09-22 18:30:00|36.68|36.47|36.7|36.49|36.71|36.5|36.64|36.43|51
1758566100000|2025-09-22 18:35:00|36.69|36.48|36.68|36.47|36.76|36.55|36.65|36.44|44
1758566400000|2025-09-22 18:40:00|36.67|36.46|36.65|36.44|36.71|36.5|36.64|36.43|35
1758566700000|2025-09-22 18:45:00|36.63|36.42|36.58|36.37|36.65|36.44|36.58|36.37|48
1758567000000|2025-09-22 18:50:00|36.59|36.38|36.53|36.32|36.59|36.38|36.53|36.32|16
1758567300000|2025-09-22 18:55:00|36.52|36.31|36.49|36.28|36.57|36.36|36.49|36.28|49
1758567600000|2025-09-22 19:00:00|36.5|36.29|36.53|36.32|36.56|36.35|36.49|36.28|58
1758567900000|2025-09-22 19:05:00|36.54|36.33|36.53|36.32|36.55|36.34|36.49|36.28|103
1758568200000|2025-09-22 19:10:00|36.54|36.33|36.5|36.29|36.58|36.37|36.48|36.27|63
1758568500000|2025-09-22 19:15:00|36.51|36.3|36.49|36.28|36.53|36.32|36.44|36.23|86
1758568800000|2025-09-22 19:20:00|36.5|36.29|36.5|36.29|36.51|36.3|36.43|36.22|52
1758569100000|2025-09-22 19:25:00|36.51|36.3|36.45|36.24|36.55|36.34|36.45|36.24|24
1758569400000|2025-09-22 19:30:00|36.43|36.22|36.35|36.14|36.43|36.22|36.33|36.12|25
1758569700000|2025-09-22 19:35:00|36.34|36.13|36.38|36.17|36.38|36.17|36.26|36.05|62
1758570000000|2025-09-22 19:40:00|36.39|36.18|36.36|36.15|36.47|36.26|36.36|36.15|38
1758570300000|2025-09-22 19:45:00|36.37|36.16|36.33|36.12|36.38|36.17|36.28|36.07|24
1758570600000|2025-09-22 19:50:00|36.34|36.13|36.39|36.18|36.41|36.2|36.29|36.08|100
1758570900000|2025-09-22 19:55:00|36.38|36.17|36.37|36.16|36.39|36.18|36.27|36.06|78
1758571200000|2025-09-22 20:00:00|36.38|36.17|36.35|36.14|36.39|36.18|36.27|36.06|110
1758571500000|2025-09-22 20:05:00|36.33|36.12|36.36|36.15|36.39|36.18|36.32|36.11|53
1758571800000|2025-09-22 20:10:00|36.35|36.14|36.45|36.24|36.46|36.25|36.35|36.14|40
1758572100000|2025-09-22 20:15:00|36.44|36.23|36.47|36.26|36.48|36.27|36.41|36.2|24
1758572400000|2025-09-22 20:20:00|36.44|36.23|36.5|36.29|36.52|36.31|36.43|36.22|27
1758572700000|2025-09-22 20:25:00|36.49|36.28|36.52|36.31|36.52|36.31|36.46|36.25|54
1758573000000|2025-09-22 20:30:00|36.53|36.32|36.62|36.41|36.62|36.41|36.52|36.31|52
1758573300000|2025-09-22 20:35:00|36.63|36.42|36.65|36.44|36.67|36.46|36.6|36.39|41
1758573600000|2025-09-22 20:40:00|36.64|36.43|36.62|36.41|36.66|36.45|36.59|36.38|81
1758573900000|2025-09-22 20:45:00|36.63|36.42|36.64|36.43|36.66|36.45|36.6|36.39|47
1758574200000|2025-09-22 20:50:00|36.65|36.44|36.71|36.5|36.71|36.5|36.62|36.41|61
1758574500000|2025-09-22 20:55:00|36.72|36.51|36.74|36.53|36.79|36.58|36.72|36.51|67
1758574800000|2025-09-22 21:00:00|36.75|36.54|36.72|36.51|36.77|36.56|36.64|36.43|65
1758575100000|2025-09-22 21:05:00|36.73|36.52|36.66|36.45|36.73|36.52|36.63|36.42|32
1758575400000|2025-09-22 21:10:00|36.65|36.44|36.55|36.34|36.66|36.45|36.54|36.33|37
1758575700000|2025-09-22 21:15:00|36.56|36.35|36.64|36.43|36.64|36.43|36.56|36.35|59
1758576000000|2025-09-22 21:20:00|36.65|36.44|36.69|36.48|36.69|36.48|36.65|36.44|33
1758576300000|2025-09-22 21:25:00|36.7|36.49|36.7|36.49|36.75|36.54|36.69|36.48|83
1758576600000|2025-09-22 21:30:00|36.71|36.5|36.74|36.53|36.75|36.54|36.66|36.45|26
1758576900000|2025-09-22 21:35:00|36.75|36.54|36.83|36.62|36.83|36.62|36.75|36.54|17
1758577200000|2025-09-22 21:40:00|36.84|36.63|36.83|36.62|36.84|36.63|36.8|36.59|24
1758577500000|2025-09-22 21:45:00|36.84|36.63|36.82|36.61|36.85|36.64|36.82|36.61|7
1758577800000|2025-09-22 21:50:00|36.81|36.6|36.87|36.66|36.87|36.66|36.8|36.59|33
1758578100000|2025-09-22 21:55:00|36.88|36.67|36.95|36.74|36.95|36.74|36.88|36.67|24
1758578400000|2025-09-22 22:00:00|36.94|36.73|36.91|36.7|36.96|36.75|36.88|36.67|71
1758578700000|2025-09-22 22:05:00|36.94|36.73|36.89|36.68|36.95|36.74|36.88|36.67|30
1758579000000|2025-09-22 22:10:00|36.9|36.69|36.93|36.72|36.95|36.74|36.88|36.67|20
1758579300000|2025-09-22 22:15:00|36.92|36.71|36.91|36.7|36.95|36.74|36.89|36.68|32
1758579600000|2025-09-22 22:20:00|36.92|36.71|36.92|36.71|36.95|36.74|36.91|36.7|25
1758579900000|2025-09-22 22:25:00|36.91|36.7|36.89|36.68|36.93|36.72|36.89|36.68|15
1758580200000|2025-09-22 22:30:00|36.88|36.67|36.89|36.68|36.92|36.71|36.86|36.65|35
1758580500000|2025-09-22 22:35:00|36.88|36.67|36.87|36.66|36.89|36.68|36.86|36.65|24
1758580800000|2025-09-22 22:40:00|36.88|36.67|36.89|36.68|36.89|36.68|36.86|36.65|20
1758581100000|2025-09-22 22:45:00|36.88|36.67|36.84|36.63|36.89|36.68|36.84|36.63|15
1758581400000|2025-09-22 22:50:00|36.83|36.62|36.85|36.64|36.85|36.64|36.82|36.61|13
1758581700000|2025-09-22 22:55:00|36.84|36.63|36.9|36.69|36.94|36.73|36.84|36.63|16
1758582000000|2025-09-22 23:00:00|36.89|36.68|36.91|36.7|36.92|36.71|36.86|36.65|29
1758582300000|2025-09-22 23:05:00|36.9|36.69|36.92|36.71|36.92|36.71|36.89|36.68|11
1758582600000|2025-09-22 23:10:00|36.93|36.72|36.93|36.72|36.94|36.73|36.92|36.71|25
1758582900000|2025-09-22 23:15:00|36.94|36.73|36.91|36.7|36.95|36.74|36.91|36.7|50
1758583200000|2025-09-22 23:20:00|36.92|36.71|36.95|36.74|36.95|36.74|36.91|36.7|24
1758583500000|2025-09-22 23:25:00|36.96|36.75|36.95|36.74|36.96|36.75|36.94|36.73|34
1758583800000|2025-09-22 23:30:00|36.94|36.73|36.96|36.75|36.96|36.75|36.92|36.71|9
1758584100000|2025-09-22 23:35:00|36.95|36.74|36.92|36.71|36.96|36.75|36.92|36.71|15
1758584400000|2025-09-22 23:40:00|36.94|36.73|36.93|36.72|36.95|36.74|36.9|36.69|29
1758584700000|2025-09-22 23:45:00|36.92|36.71|36.94|36.73|36.96|36.75|36.91|36.7|51
1758585000000|2025-09-22 23:50:00|36.93|36.72|36.94|36.73|36.94|36.73|36.91|36.7|8
1758585300000|2025-09-22 23:55:00|36.95|36.74|36.95|36.74|36.95|36.74|36.94|36.73|5
1758585600000|2025-09-23 00:00:00|36.93|36.72|36.99|36.78|37|36.79|36.93|36.72|25
1758585900000|2025-09-23 00:05:00|36.98|36.77|36.99|36.78|37|36.79|36.95|36.74|39
1758586200000|2025-09-23 00:10:00|36.98|36.77|37.01|36.8|37.01|36.8|36.97|36.76|10
1758586500000|2025-09-23 00:15:00|37.02|36.81|37.12|36.91|37.12|36.91|37.02|36.81|30
1758586800000|2025-09-23 00:20:00|37.13|36.92|37.16|36.95|37.19|36.98|37.13|36.92|32
1758587100000|2025-09-23 00:25:00|37.17|36.96|37.24|37.03|37.27|37.06|37.17|36.96|23
1758587400000|2025-09-23 00:30:00|37.23|37.02|37.21|37|37.27|37.06|37.2|36.99|31
1758587700000|2025-09-23 00:35:00|37.22|37.01|37.17|36.96|37.22|37.01|37.16|36.95|43
1758588000000|2025-09-23 00:40:00|37.16|36.95|37.08|36.87|37.17|36.96|37.07|36.86|18
1758588300000|2025-09-23 00:45:00|37.03|36.82|36.94|36.73|37.04|36.83|36.92|36.71|37
1758588600000|2025-09-23 00:50:00|36.93|36.72|36.93|36.72|36.95|36.74|36.91|36.7|12
1758588900000|2025-09-23 00:55:00|36.94|36.73|36.9|36.69|36.94|36.73|36.9|36.69|3
1758589200000|2025-09-23 01:00:00|36.91|36.7|36.85|36.64|36.94|36.73|36.85|36.64|18
1758589500000|2025-09-23 01:05:00|36.86|36.65|36.8|36.59|36.87|36.66|36.8|36.59|29
1758589800000|2025-09-23 01:10:00|36.79|36.58|36.74|36.53|36.8|36.59|36.72|36.51|32
1758590100000|2025-09-23 01:15:00|36.73|36.52|36.86|36.65|36.91|36.7|36.72|36.51|41
1758590400000|2025-09-23 01:20:00|36.85|36.64|36.88|36.67|36.9|36.69|36.84|36.63|14
1758590700000|2025-09-23 01:25:00|36.89|36.68|36.88|36.67|36.89|36.68|36.86|36.65|13
1758591000000|2025-09-23 01:30:00|36.89|36.68|36.68|36.47|36.89|36.68|36.68|36.47|34
1758591300000|2025-09-23 01:35:00|36.69|36.48|36.65|36.44|36.69|36.48|36.62|36.41|17
1758591600000|2025-09-23 01:40:00|36.64|36.43|36.62|36.41|36.65|36.44|36.57|36.36|30
1758591900000|2025-09-23 01:45:00|36.63|36.42|36.65|36.44|36.67|36.46|36.61|36.4|27
1758592200000|2025-09-23 01:50:00|36.63|36.42|36.57|36.36|36.63|36.42|36.56|36.35|25
1758592500000|2025-09-23 01:55:00|36.55|36.34|36.56|36.35|36.59|36.38|36.54|36.33|45
1758592800000|2025-09-23 02:00:00|36.57|36.36|36.62|36.41|36.69|36.48|36.57|36.36|77
1758593100000|2025-09-23 02:05:00|36.63|36.42|36.81|36.6|36.81|36.6|36.61|36.4|50
1758593400000|2025-09-23 02:10:00|36.82|36.61|36.77|36.56|36.87|36.66|36.76|36.55|41
1758593700000|2025-09-23 02:15:00|36.78|36.57|36.72|36.51|36.78|36.57|36.71|36.5|25
1758594000000|2025-09-23 02:20:00|36.73|36.52|36.61|36.4|36.74|36.53|36.61|36.4|32
1758594300000|2025-09-23 02:25:00|36.62|36.41|36.58|36.37|36.63|36.42|36.57|36.36|47
1758594600000|2025-09-23 02:30:00|36.57|36.36|36.59|36.38|36.6|36.39|36.56|36.35|37
1758594900000|2025-09-23 02:35:00|36.58|36.37|36.56|36.35|36.63|36.42|36.55|36.34|28
1758595200000|2025-09-23 02:40:00|36.55|36.34|36.55|36.34|36.59|36.38|36.54|36.33|37
1758595500000|2025-09-23 02:45:00|36.56|36.35|36.48|36.27|36.56|36.35|36.46|36.25|36
1758595800000|2025-09-23 02:50:00|36.5|36.29|36.42|36.21|36.53|36.32|36.42|36.21|47
1758596100000|2025-09-23 02:55:00|36.39|36.18|36.39|36.18|36.45|36.24|36.39|36.18|34
1758596400000|2025-09-23 03:00:00|36.37|36.16|36.27|36.06|36.4|36.19|36.27|36.06|39
1758596700000|2025-09-23 03:05:00|36.26|36.05|36.28|36.07|36.29|36.08|36.24|36.03|67
1758597000000|2025-09-23 03:10:00|36.29|36.08|36.44|36.23|36.44|36.23|36.24|36.03|69
1758597300000|2025-09-23 03:15:00|36.43|36.22|36.65|36.44|36.66|36.45|36.42|36.21|105
1758597600000|2025-09-23 03:20:00|36.64|36.43|36.71|36.5|36.76|36.55|36.64|36.43|122
1758597900000|2025-09-23 03:25:00|36.72|36.51|36.86|36.65|36.87|36.66|36.7|36.49|89
1758598200000|2025-09-23 03:30:00|36.87|36.66|36.93|36.72|36.98|36.77|36.87|36.66|108
1758598500000|2025-09-23 03:35:00|36.92|36.71|36.93|36.72|36.94|36.73|36.87|36.66|94
1758598800000|2025-09-23 03:40:00|36.92|36.71|36.89|36.68|36.93|36.72|36.87|36.66|44
1758599100000|2025-09-23 03:45:00|36.88|36.67|37.04|36.83|37.04|36.83|36.83|36.62|87
1758599400000|2025-09-23 03:50:00|37.02|36.81|37.06|36.85|37.07|36.86|37.01|36.8|31
1758599700000|2025-09-23 03:55:00|37.05|36.84|37.01|36.8|37.05|36.84|37|36.79|16
1758600000000|2025-09-23 04:00:00|37.02|36.81|37.05|36.84|37.06|36.85|37.01|36.8|48
1758600300000|2025-09-23 04:05:00|37.06|36.85|36.95|36.74|37.06|36.85|36.94|36.73|21
1758600600000|2025-09-23 04:10:00|36.96|36.75|36.96|36.75|36.98|36.77|36.95|36.74|28
1758600900000|2025-09-23 04:15:00|36.95|36.74|36.92|36.71|36.95|36.74|36.91|36.7|29
1758601200000|2025-09-23 04:20:00|36.9|36.69|36.85|36.64|36.9|36.69|36.83|36.62|13
1758601500000|2025-09-23 04:25:00|36.86|36.65|36.78|36.57|36.86|36.65|36.78|36.57|14
1758601800000|2025-09-23 04:30:00|36.79|36.58|36.71|36.5|36.79|36.58|36.69|36.48|61
1758602100000|2025-09-23 04:35:00|36.72|36.51|36.81|36.6|36.82|36.61|36.71|36.5|70
1758602400000|2025-09-23 04:40:00|36.82|36.61|36.8|36.59|36.86|36.65|36.78|36.57|88
1758602700000|2025-09-23 04:45:00|36.79|36.58|36.76|36.55|36.79|36.58|36.72|36.51|29
1758603000000|2025-09-23 04:50:00|36.75|36.54|36.86|36.65|36.87|36.66|36.75|36.54|59
1758603300000|2025-09-23 04:55:00|36.84|36.63|36.91|36.7|36.91|36.7|36.82|36.61|25
1758603600000|2025-09-23 05:00:00|36.9|36.69|36.92|36.71|36.98|36.77|36.9|36.69|31
1758603900000|2025-09-23 05:05:00|36.91|36.7|36.86|36.65|36.91|36.7|36.81|36.6|43
1758604200000|2025-09-23 05:10:00|36.87|36.66|36.97|36.76|36.98|36.77|36.87|36.66|78
1758604500000|2025-09-23 05:15:00|36.98|36.77|36.98|36.77|36.99|36.78|36.95|36.74|23
1758604800000|2025-09-23 05:20:00|36.97|36.76|37.07|36.86|37.07|36.86|36.97|36.76|27
1758605100000|2025-09-23 05:25:00|37.08|36.87|37.2|36.99|37.2|36.99|37.08|36.87|46
1758605400000|2025-09-23 05:30:00|37.21|37|37.31|37.1|37.31|37.1|37.21|37|43
1758605700000|2025-09-23 05:35:00|37.3|37.09|37.3|37.09|37.3|37.09|37.25|37.04|29
1758606000000|2025-09-23 05:40:00|37.29|37.08|37.3|37.09|37.32|37.11|37.29|37.08|28
1758606300000|2025-09-23 05:45:00|37.27|37.06|37.18|36.97|37.27|37.06|37.18|36.97|54
1758606600000|2025-09-23 05:50:00|37.19|36.98|37.15|36.94|37.22|37.01|37.14|36.93|67
1758606900000|2025-09-23 05:55:00|37.14|36.93|37.1|36.89|37.15|36.94|37.1|36.89|51
1758607200000|2025-09-23 06:00:00|37.08|36.87|37.03|36.82|37.09|36.88|37.03|36.82|72
1758607500000|2025-09-23 06:05:00|37.02|36.81|37.16|36.95|37.17|36.96|37.02|36.81|60
1758607800000|2025-09-23 06:10:00|37.15|36.94|37.21|37|37.25|37.04|37.15|36.94|57
1758608100000|2025-09-23 06:15:00|37.2|36.99|37.31|37.1|37.32|37.11|37.2|36.99|51
1758608400000|2025-09-23 06:20:00|37.32|37.11|37.3|37.09|37.32|37.11|37.26|37.05|34
1758608700000|2025-09-23 06:25:00|37.31|37.1|37.31|37.1|37.33|37.12|37.23|37.02|38
1758609000000|2025-09-23 06:30:00|37.3|37.09|37.31|37.1|37.32|37.11|37.27|37.06|66
1758609300000|2025-09-23 06:35:00|37.3|37.09|37.4|37.19|37.42|37.21|37.27|37.06|87
1758609600000|2025-09-23 06:40:00|37.41|37.2|37.39|37.18|37.42|37.21|37.29|37.08|72
1758609900000|2025-09-23 06:45:00|37.38|37.17|37.4|37.19|37.42|37.21|37.29|37.08|52
1758610200000|2025-09-23 06:50:00|37.39|37.18|37.37|37.16|37.39|37.18|37.32|37.11|55
1758610500000|2025-09-23 06:55:00|37.38|37.17|37.42|37.21|37.44|37.23|37.37|37.16|39
1758610800000|2025-09-23 07:00:00|37.4|37.19|37.25|37.04|37.4|37.19|37.25|37.04|42
1758611100000|2025-09-23 07:05:00|37.24|37.03|37.24|37.03|37.28|37.07|37.21|37|24
1758611400000|2025-09-23 07:10:00|37.25|37.04|37.28|37.07|37.31|37.1|37.25|37.04|31
1758611700000|2025-09-23 07:15:00|37.27|37.06|37.35|37.14|37.35|37.14|37.23|37.02|30
1758612000000|2025-09-23 07:20:00|37.36|37.15|37.47|37.26|37.48|37.27|37.36|37.15|45
1758612300000|2025-09-23 07:25:00|37.42|37.21|37.29|37.08|37.42|37.21|37.29|37.08|19
1758612600000|2025-09-23 07:30:00|37.25|37.04|37.23|37.02|37.29|37.08|37.2|36.99|50
1758612900000|2025-09-23 07:35:00|37.24|37.03|37.21|37|37.28|37.07|37.18|36.97|46
1758613200000|2025-09-23 07:40:00|37.22|37.01|37.18|36.97|37.23|37.02|37.18|36.97|24
1758613500000|2025-09-23 07:45:00|37.19|36.98|37.18|36.97|37.21|37|37.15|36.94|44
1758613800000|2025-09-23 07:50:00|37.17|36.96|37.16|36.95|37.19|36.98|37.15|36.94|30
1758614100000|2025-09-23 07:55:00|37.17|36.96|37.16|36.95|37.22|37.01|37.15|36.94|23
1758614400000|2025-09-23 08:00:00|37.15|36.94|37.15|36.94|37.26|37.05|37.13|36.92|47
1758614700000|2025-09-23 08:05:00|37.14|36.93|37.21|37|37.25|37.04|37.12|36.91|62
1758615000000|2025-09-23 08:10:00|37.22|37.01|37.22|37.01|37.25|37.04|37.16|36.95|36
1758615300000|2025-09-23 08:15:00|37.21|37|37.24|37.03|37.26|37.05|37.2|36.99|19
1758615600000|2025-09-23 08:20:00|37.23|37.02|37.25|37.04|37.25|37.04|37.19|36.98|22
1758615900000|2025-09-23 08:25:00|37.24|37.03|37.19|36.98|37.25|37.04|37.19|36.98|15
1758616200000|2025-09-23 08:30:00|37.18|36.97|37.13|36.92|37.18|36.97|37.09|36.88|18
1758616500000|2025-09-23 08:35:00|37.12|36.91|37.21|37|37.22|37.01|37.12|36.91|16
1758616800000|2025-09-23 08:40:00|37.2|36.99|37.22|37.01|37.22|37.01|37.2|36.99|3
1758617100000|2025-09-23 08:45:00|37.23|37.02|37.2|36.99|37.23|37.02|37.2|36.99|4
1758617400000|2025-09-23 08:50:00|37.19|36.98|37.25|37.04|37.25|37.04|37.19|36.98|4
1758617700000|2025-09-23 08:55:00|37.26|37.05|37.29|37.08|37.29|37.08|37.24|37.03|9
1758618000000|2025-09-23 09:00:00|37.28|37.07|37.33|37.12|37.38|37.17|37.28|37.07|15
1758618300000|2025-09-23 09:05:00|37.34|37.13|37.53|37.32|37.53|37.32|37.34|37.13|25
1758618600000|2025-09-23 09:10:00|37.52|37.31|37.52|37.31|37.57|37.36|37.52|37.31|17
1758618900000|2025-09-23 09:15:00|37.5|37.29|37.35|37.14|37.53|37.32|37.35|37.14|34
1758619200000|2025-09-23 09:20:00|37.36|37.15|37.25|37.04|37.37|37.16|37.25|37.04|12
1758619500000|2025-09-23 09:25:00|37.24|37.03|37.21|37|37.24|37.03|37.16|36.95|20
1758619800000|2025-09-23 09:30:00|37.2|36.99|37.1|36.89|37.2|36.99|37.09|36.88|24
1758620100000|2025-09-23 09:35:00|37.08|36.87|37.08|36.87|37.13|36.92|37.07|36.86|23
1758620400000|2025-09-23 09:40:00|37.09|36.88|37.06|36.85|37.09|36.88|37.06|36.85|5
1758620700000|2025-09-23 09:45:00|37.07|36.86|37.04|36.83|37.1|36.89|37.03|36.82|12
1758621000000|2025-09-23 09:50:00|37.05|36.84|37.16|36.95|37.16|36.95|37.05|36.84|28
1758621300000|2025-09-23 09:55:00|37.17|36.96|37.14|36.93|37.17|36.96|37.12|36.91|33
1758621600000|2025-09-23 10:00:00|37.13|36.92|37.21|37|37.21|37|37.13|36.92|21
1758621900000|2025-09-23 10:05:00|37.22|37.01|37.27|37.06|37.29|37.08|37.21|37|23
1758622200000|2025-09-23 10:10:00|37.26|37.05|37.26|37.05|37.29|37.08|37.25|37.04|11
1758622500000|2025-09-23 10:15:00|37.27|37.06|37.2|36.99|37.29|37.08|37.2|36.99|28
1758622800000|2025-09-23 10:20:00|37.16|36.95|37.11|36.9|37.16|36.95|37.1|36.89|46
1758623100000|2025-09-23 10:25:00|37.12|36.91|37.06|36.85|37.13|36.92|37.06|36.85|29
1758623400000|2025-09-23 10:30:00|37.04|36.83|37.1|36.89|37.12|36.91|37.03|36.82|36
1758623700000|2025-09-23 10:35:00|37.09|36.88|37.03|36.82|37.11|36.9|37.03|36.82|48
1758624000000|2025-09-23 10:40:00|37.04|36.83|37.1|36.89|37.1|36.89|37.03|36.82|41
1758624300000|2025-09-23 10:45:00|37.09|36.88|37.13|36.92|37.16|36.95|37.09|36.88|23
1758624600000|2025-09-23 10:50:00|37.14|36.93|37.17|36.96|37.17|36.96|37.1|36.89|40
1758624900000|2025-09-23 10:55:00|37.16|36.95|37.12|36.91|37.16|36.95|37.11|36.9|10
1758625200000|2025-09-23 11:00:00|37.1|36.89|36.98|36.77|37.11|36.9|36.98|36.77|16
1758625500000|2025-09-23 11:05:00|36.99|36.78|36.98|36.77|37|36.79|36.95|36.74|21
1758625800000|2025-09-23 11:10:00|36.97|36.76|36.96|36.75|36.97|36.76|36.95|36.74|3
1758626100000|2025-09-23 11:15:00|36.97|36.76|37|36.79|37|36.79|36.95|36.74|27
1758626400000|2025-09-23 11:20:00|36.99|36.78|37.05|36.84|37.06|36.85|36.99|36.78|18
1758626700000|2025-09-23 11:25:00|37.04|36.83|37.09|36.88|37.09|36.88|37.02|36.81|37
1758627000000|2025-09-23 11:30:00|37.08|36.87|37.14|36.93|37.16|36.95|37.05|36.84|27
1758627300000|2025-09-23 11:35:00|37.15|36.94|37.15|36.94|37.16|36.95|37.13|36.92|12
1758627600000|2025-09-23 11:40:00|37.16|36.95|37.23|37.02|37.23|37.02|37.16|36.95|37
1758627900000|2025-09-23 11:45:00|37.24|37.03|37.12|36.91|37.24|37.03|37.12|36.91|9
1758628200000|2025-09-23 11:50:00|37.13|36.92|37.13|36.92|37.13|36.92|37.11|36.9|6
1758628500000|2025-09-23 11:55:00|37.11|36.9|37.11|36.9|37.11|36.9|37.1|36.89|3
1758628800000|2025-09-23 12:00:00|37.1|36.89|37.04|36.83|37.1|36.89|36.99|36.78|26
1758629100000|2025-09-23 12:05:00|37.03|36.82|36.99|36.78|37.07|36.86|36.99|36.78|52
1758629400000|2025-09-23 12:10:00|36.98|36.77|37.07|36.86|37.07|36.86|36.97|36.76|49
1758629700000|2025-09-23 12:15:00|37.06|36.85|37.04|36.83|37.11|36.9|37.04|36.83|47
1758630000000|2025-09-23 12:20:00|37.03|36.82|36.97|36.76|37.04|36.83|36.96|36.75|36
1758630300000|2025-09-23 12:25:00|36.96|36.75|37|36.79|37.03|36.82|36.96|36.75|34
1758630600000|2025-09-23 12:30:00|36.95|36.74|36.96|36.75|37.02|36.81|36.92|36.71|101
1758630900000|2025-09-23 12:35:00|36.97|36.76|37.02|36.81|37.07|36.86|36.96|36.75|81
1758631200000|2025-09-23 12:40:00|37.01|36.8|37.11|36.9|37.11|36.9|37|36.79|49
1758631500000|2025-09-23 12:45:00|37.12|36.91|37.14|36.93|37.17|36.96|37.12|36.91|57
1758631800000|2025-09-23 12:50:00|37.13|36.92|37.09|36.88|37.15|36.94|37.05|36.84|74
1758632100000|2025-09-23 12:55:00|37.08|36.87|37.06|36.85|37.08|36.87|37.01|36.8|59
1758632400000|2025-09-23 13:00:00|37.05|36.84|36.96|36.75|37.06|36.85|36.96|36.75|48
1758632700000|2025-09-23 13:05:00|36.97|36.76|37|36.79|37.01|36.8|36.94|36.73|31
1758633000000|2025-09-23 13:10:00|37.01|36.8|37|36.79|37.02|36.81|36.96|36.75|39
1758633300000|2025-09-23 13:15:00|36.99|36.78|36.96|36.75|36.99|36.78|36.95|36.74|52
1758633600000|2025-09-23 13:20:00|36.95|36.74|36.97|36.76|36.99|36.78|36.95|36.74|25
1758633900000|2025-09-23 13:25:00|36.98|36.77|37.01|36.8|37.03|36.82|36.98|36.77|63
1758634200000|2025-09-23 13:30:00|37|36.79|37.13|36.92|37.14|36.93|36.99|36.78|88
1758634500000|2025-09-23 13:35:00|37.14|36.93|37.09|36.88|37.17|36.96|37|36.79|153
1758634800000|2025-09-23 13:40:00|37.08|36.87|37.01|36.8|37.1|36.89|36.94|36.73|66
1758635100000|2025-09-23 13:45:00|37|36.79|37.03|36.82|37.11|36.9|36.97|36.76|168
1758635400000|2025-09-23 13:50:00|37.02|36.81|36.98|36.77|37.05|36.84|36.97|36.76|139
1758635700000|2025-09-23 13:55:00|36.99|36.78|37.01|36.8|37.05|36.84|36.96|36.75|105
1758636000000|2025-09-23 14:00:00|37.02|36.81|37.16|36.95|37.16|36.95|36.98|36.77|141
1758636300000|2025-09-23 14:05:00|37.15|36.94|37.31|37.1|37.31|37.1|37.13|36.92|100
1758636600000|2025-09-23 14:10:00|37.3|37.09|37.27|37.06|37.34|37.13|37.22|37.01|127
1758636900000|2025-09-23 14:15:00|37.28|37.07|37.2|36.99|37.28|37.07|37.19|36.98|127
1758637200000|2025-09-23 14:20:00|37.21|37|37.09|36.88|37.23|37.02|37.06|36.85|113
1758637500000|2025-09-23 14:25:00|37.08|36.87|37.08|36.87|37.1|36.89|37.06|36.85|37
1758637800000|2025-09-23 14:30:00|37.09|36.88|36.98|36.77|37.14|36.93|36.97|36.76|81
1758638100000|2025-09-23 14:35:00|36.97|36.76|37|36.79|37.02|36.81|36.93|36.72|77
1758638400000|2025-09-23 14:40:00|36.99|36.78|37.03|36.82|37.09|36.88|36.98|36.77|64
1758638700000|2025-09-23 14:45:00|37.02|36.81|37.01|36.8|37.04|36.83|36.99|36.78|61
1758639000000|2025-09-23 14:50:00|37|36.79|37.05|36.84|37.05|36.84|36.97|36.76|78
1758639300000|2025-09-23 14:55:00|37.06|36.85|36.98|36.77|37.08|36.87|36.98|36.77|84
1758639600000|2025-09-23 15:00:00|36.99|36.78|37|36.79|37|36.79|36.93|36.72|93
1758639900000|2025-09-23 15:05:00|37.01|36.8|37.06|36.85|37.09|36.88|37|36.79|104
1758640200000|2025-09-23 15:10:00|37.07|36.86|37.12|36.91|37.2|36.99|37.07|36.86|73
1758640500000|2025-09-23 15:15:00|37.13|36.92|37.11|36.9|37.14|36.93|37.11|36.9|66
1758640800000|2025-09-23 15:20:00|37.1|36.89|37.19|36.98|37.19|36.98|37.03|36.82|54
1758641100000|2025-09-23 15:25:00|37.18|36.97|37.15|36.94|37.21|37|37.15|36.94|71
1758641400000|2025-09-23 15:30:00|37.16|36.95|37.15|36.94|37.17|36.96|37.11|36.9|64
1758641700000|2025-09-23 15:35:00|37.16|36.95|37.19|36.98|37.21|37|37.15|36.94|50
1758642000000|2025-09-23 15:40:00|37.18|36.97|37.1|36.89|37.18|36.97|37.09|36.88|35
1758642300000|2025-09-23 15:45:00|37.09|36.88|37.1|36.89|37.12|36.91|37.05|36.84|32
1758642600000|2025-09-23 15:50:00|37.11|36.9|37.14|36.93|37.2|36.99|37.1|36.89|59
1758642900000|2025-09-23 15:55:00|37.15|36.94|37.17|36.96|37.21|37|37.14|36.93|36
1758643200000|2025-09-23 16:00:00|37.18|36.97|37.12|36.91|37.22|37.01|37.1|36.89|55
1758643500000|2025-09-23 16:05:00|37.09|36.88|36.96|36.75|37.11|36.9|36.96|36.75|40
1758643800000|2025-09-23 16:10:00|36.97|36.76|37.03|36.82|37.04|36.83|36.95|36.74|53
1758644100000|2025-09-23 16:15:00|37.02|36.81|37.1|36.89|37.1|36.89|36.98|36.77|55
1758644400000|2025-09-23 16:20:00|37.11|36.9|37.08|36.87|37.15|36.94|37.06|36.85|37
1758644700000|2025-09-23 16:25:00|37.09|36.88|37.13|36.92|37.14|36.93|37.07|36.86|60
1758645000000|2025-09-23 16:30:00|37.12|36.91|37.12|36.91|37.12|36.91|37.07|36.86|26
1758645300000|2025-09-23 16:35:00|37.13|36.92|37.08|36.87|37.13|36.92|36.99|36.78|83
1758645600000|2025-09-23 16:40:00|37.09|36.88|37.07|36.86|37.13|36.92|37.03|36.82|65
1758645900000|2025-09-23 16:45:00|37.08|36.87|37.19|36.98|37.21|37|37.07|36.86|85
1758646200000|2025-09-23 16:50:00|37.2|36.99|37.26|37.05|37.36|37.15|37.2|36.99|122
1758646500000|2025-09-23 16:55:00|37.25|37.04|37.26|37.05|37.28|37.07|37.16|36.95|65
1758646800000|2025-09-23 17:00:00|37.25|37.04|37.12|36.91|37.25|37.04|37.09|36.88|102
1758647100000|2025-09-23 17:05:00|37.13|36.92|37.15|36.94|37.17|36.96|37.13|36.92|97
1758647400000|2025-09-23 17:10:00|37.14|36.93|37.08|36.87|37.14|36.93|37.08|36.87|72
1758647700000|2025-09-23 17:15:00|37.09|36.88|37.09|36.88|37.11|36.9|37.05|36.84|67
1758648000000|2025-09-23 17:20:00|37.1|36.89|37.09|36.88|37.13|36.92|37.08|36.87|55
1758648300000|2025-09-23 17:25:00|37.07|36.86|37.04|36.83|37.07|36.86|37.02|36.81|50
1758648600000|2025-09-23 17:30:00|37.02|36.81|37.01|36.8|37.06|36.85|37|36.79|49
1758648900000|2025-09-23 17:35:00|37.02|36.81|36.91|36.7|37.02|36.81|36.91|36.7|68
1758649200000|2025-09-23 17:40:00|36.92|36.71|36.84|36.63|36.93|36.72|36.81|36.6|107
1758649500000|2025-09-23 17:45:00|36.83|36.62|36.91|36.7|36.97|36.76|36.8|36.59|143
1758649800000|2025-09-23 17:50:00|36.9|36.69|36.82|36.61|36.93|36.72|36.81|36.6|79
1758650100000|2025-09-23 17:55:00|36.83|36.62|36.77|36.56|36.84|36.63|36.75|36.54|59
1758650400000|2025-09-23 18:00:00|36.78|36.57|36.73|36.52|36.85|36.64|36.72|36.51|60
1758650700000|2025-09-23 18:05:00|36.76|36.55|36.88|36.67|36.89|36.68|36.75|36.54|94
1758651000000|2025-09-23 18:10:00|36.89|36.68|36.85|36.64|36.89|36.68|36.83|36.62|76
1758651300000|2025-09-23 18:15:00|36.86|36.65|36.79|36.58|36.86|36.65|36.78|36.57|113
1758651600000|2025-09-23 18:20:00|36.8|36.59|36.76|36.55|36.81|36.6|36.73|36.52|66
1758651900000|2025-09-23 18:25:00|36.77|36.56|36.78|36.57|36.86|36.65|36.77|36.56|96
1758652200000|2025-09-23 18:30:00|36.77|36.56|36.85|36.64|36.89|36.68|36.73|36.52|66
1758652500000|2025-09-23 18:35:00|36.84|36.63|36.78|36.57|36.84|36.63|36.78|36.57|28
1758652800000|2025-09-23 18:40:00|36.77|36.56|36.72|36.51|36.8|36.59|36.71|36.5|64
1758653100000|2025-09-23 18:45:00|36.71|36.5|36.68|36.47|36.73|36.52|36.68|36.47|56
1758653400000|2025-09-23 18:50:00|36.67|36.46|36.67|36.46|36.7|36.49|36.64|36.43|46
1758653700000|2025-09-23 18:55:00|36.68|36.47|36.7|36.49|36.72|36.51|36.64|36.43|76
1758654000000|2025-09-23 19:00:00|36.71|36.5|36.81|36.6|36.82|36.61|36.7|36.49|38
1758654300000|2025-09-23 19:05:00|36.82|36.61|36.93|36.72|36.97|36.76|36.82|36.61|53
1758654600000|2025-09-23 19:10:00|36.94|36.73|36.9|36.69|36.97|36.76|36.89|36.68|87
1758654900000|2025-09-23 19:15:00|36.91|36.7|36.99|36.78|37|36.79|36.87|36.66|82
1758655200000|2025-09-23 19:20:00|36.98|36.77|36.91|36.7|36.98|36.77|36.86|36.65|53
1758655500000|2025-09-23 19:25:00|36.9|36.69|36.85|36.64|36.91|36.7|36.8|36.59|65
1758655800000|2025-09-23 19:30:00|36.83|36.62|36.79|36.58|36.84|36.63|36.79|36.58|28
1758656100000|2025-09-23 19:35:00|36.78|36.57|36.76|36.55|36.78|36.57|36.69|36.48|37
1758656400000|2025-09-23 19:40:00|36.75|36.54|36.69|36.48|36.8|36.59|36.69|36.48|41
1758656700000|2025-09-23 19:45:00|36.7|36.49|36.65|36.44|36.7|36.49|36.65|36.44|53
1758657000000|2025-09-23 19:50:00|36.64|36.43|36.65|36.44|36.67|36.46|36.61|36.4|63
1758657300000|2025-09-23 19:55:00|36.66|36.45|36.67|36.46|36.68|36.47|36.61|36.4|47
1758657600000|2025-09-23 20:00:00|36.66|36.45|36.74|36.53|36.8|36.59|36.65|36.44|45
1758657900000|2025-09-23 20:05:00|36.73|36.52|36.71|36.5|36.76|36.55|36.7|36.49|42
1758658200000|2025-09-23 20:10:00|36.73|36.52|36.72|36.51|36.78|36.57|36.71|36.5|79
1758658500000|2025-09-23 20:15:00|36.71|36.5|36.64|36.43|36.72|36.51|36.63|36.42|63
1758658800000|2025-09-23 20:20:00|36.63|36.42|36.56|36.35|36.64|36.43|36.56|36.35|68
1758659100000|2025-09-23 20:25:00|36.55|36.34|36.53|36.32|36.59|36.38|36.53|36.32|89
1758659400000|2025-09-23 20:30:00|36.54|36.33|36.54|36.33|36.59|36.38|36.53|36.32|61
1758659700000|2025-09-23 20:35:00|36.53|36.32|36.7|36.49|36.7|36.49|36.5|36.29|38
1758660000000|2025-09-23 20:40:00|36.71|36.5|36.72|36.51|36.72|36.51|36.68|36.47|40
1758660300000|2025-09-23 20:45:00|36.73|36.52|36.66|36.45|36.74|36.53|36.65|36.44|66
1758660600000|2025-09-23 20:50:00|36.67|36.46|36.68|36.47|36.68|36.47|36.63|36.42|29
1758660900000|2025-09-23 20:55:00|36.69|36.48|36.81|36.6|36.81|36.6|36.68|36.47|31
1758661200000|2025-09-23 21:00:00|36.8|36.59|36.77|36.56|36.81|36.6|36.72|36.51|52
1758661500000|2025-09-23 21:05:00|36.76|36.55|36.7|36.49|36.77|36.56|36.68|36.47|16
1758661800000|2025-09-23 21:10:00|36.69|36.48|36.69|36.48|36.69|36.48|36.64|36.43|31
1758662100000|2025-09-23 21:15:00|36.68|36.47|36.67|36.46|36.71|36.5|36.67|36.46|20
1758662400000|2025-09-23 21:20:00|36.66|36.45|36.65|36.44|36.68|36.47|36.63|36.42|12
1758662700000|2025-09-23 21:25:00|36.66|36.45|36.73|36.52|36.73|36.52|36.66|36.45|50
1758663000000|2025-09-23 21:30:00|36.74|36.53|36.78|36.57|36.79|36.58|36.73|36.52|37
1758663300000|2025-09-23 21:35:00|36.79|36.58|36.79|36.58|36.8|36.59|36.78|36.57|5
1758663600000|2025-09-23 21:40:00|36.81|36.6|36.85|36.64|36.85|36.64|36.8|36.59|31
1758663900000|2025-09-23 21:45:00|36.84|36.63|36.8|36.59|36.84|36.63|36.8|36.59|7
1758664200000|2025-09-23 21:50:00|36.81|36.6|36.8|36.59|36.81|36.6|36.8|36.59|10
1758664500000|2025-09-23 21:55:00|36.81|36.6|36.81|36.6|36.81|36.6|36.81|36.6|1
1758664800000|2025-09-23 22:00:00|36.8|36.59|36.78|36.57|36.8|36.59|36.7|36.49|28
1758665100000|2025-09-23 22:05:00|36.77|36.56|36.77|36.56|36.8|36.59|36.76|36.55|23
1758665400000|2025-09-23 22:10:00|36.78|36.57|36.76|36.55|36.82|36.61|36.75|36.54|17
1758665700000|2025-09-23 22:15:00|36.75|36.54|36.72|36.51|36.77|36.56|36.71|36.5|11
1758666000000|2025-09-23 22:20:00|36.73|36.52|36.7|36.49|36.73|36.52|36.69|36.48|16
1758666300000|2025-09-23 22:25:00|36.69|36.48|36.64|36.43|36.69|36.48|36.64|36.43|16
1758666600000|2025-09-23 22:30:00|36.65|36.44|36.7|36.49|36.7|36.49|36.64|36.43|7
1758666900000|2025-09-23 22:35:00|36.71|36.5|36.73|36.52|36.73|36.52|36.69|36.48|14
1758667200000|2025-09-23 22:40:00|36.72|36.51|36.69|36.48|36.72|36.51|36.69|36.48|10
1758667500000|2025-09-23 22:45:00|36.7|36.49|36.69|36.48|36.72|36.51|36.67|36.46|28
1758667800000|2025-09-23 22:50:00|36.68|36.47|36.61|36.4|36.68|36.47|36.61|36.4|12
1758668100000|2025-09-23 22:55:00|36.62|36.41|36.63|36.42|36.65|36.44|36.62|36.41|16
1758668400000|2025-09-23 23:00:00|36.62|36.41|36.57|36.36|36.64|36.43|36.54|36.33|35
1758668700000|2025-09-23 23:05:00|36.58|36.37|36.65|36.44|36.66|36.45|36.57|36.36|36
1758669000000|2025-09-23 23:10:00|36.66|36.45|36.61|36.4|36.66|36.45|36.6|36.39|30
1758669300000|2025-09-23 23:15:00|36.62|36.41|36.53|36.32|36.63|36.42|36.53|36.32|14
1758669600000|2025-09-23 23:20:00|36.52|36.31|36.5|36.29|36.52|36.31|36.5|36.29|29
1758669900000|2025-09-23 23:25:00|36.51|36.3|36.51|36.3|36.54|36.33|36.5|36.29|41
1758670200000|2025-09-23 23:30:00|36.5|36.29|36.61|36.4|36.61|36.4|36.5|36.29|36
1758670500000|2025-09-23 23:35:00|36.62|36.41|36.71|36.5|36.72|36.51|36.61|36.4|50
1758670800000|2025-09-23 23:40:00|36.72|36.51|36.69|36.48|36.74|36.53|36.68|36.47|17
1758671100000|2025-09-23 23:45:00|36.7|36.49|36.68|36.47|36.7|36.49|36.68|36.47|13
1758671400000|2025-09-23 23:50:00|36.67|36.46|36.57|36.36|36.67|36.46|36.57|36.36|22
1758671700000|2025-09-23 23:55:00|36.58|36.37|36.56|36.35|36.59|36.38|36.55|36.34|35
1758672000000|2025-09-24 00:00:00|36.57|36.36|36.58|36.37|36.6|36.39|36.55|36.34|30
1758672300000|2025-09-24 00:05:00|36.59|36.38|36.53|36.32|36.6|36.39|36.52|36.31|34
1758672600000|2025-09-24 00:10:00|36.54|36.33|36.58|36.37|36.59|36.38|36.52|36.31|43
1758672900000|2025-09-24 00:15:00|36.6|36.39|36.69|36.48|36.69|36.48|36.6|36.39|28
1758673200000|2025-09-24 00:20:00|36.7|36.49|36.73|36.52|36.76|36.55|36.7|36.49|34
1758673500000|2025-09-24 00:25:00|36.72|36.51|36.71|36.5|36.77|36.56|36.7|36.49|17
1758673800000|2025-09-24 00:30:00|36.72|36.51|36.62|36.41|36.73|36.52|36.62|36.41|35
1758674100000|2025-09-24 00:35:00|36.61|36.4|36.66|36.45|36.66|36.45|36.58|36.37|42
1758674400000|2025-09-24 00:40:00|36.67|36.46|36.67|36.46|36.7|36.49|36.65|36.44|30
1758674700000|2025-09-24 00:45:00|36.68|36.47|36.67|36.46|36.77|36.56|36.66|36.45|29
1758675000000|2025-09-24 00:50:00|36.66|36.45|36.56|36.35|36.67|36.46|36.51|36.3|42
1758675300000|2025-09-24 00:55:00|36.55|36.34|36.5|36.29|36.57|36.36|36.5|36.29|30
1758675600000|2025-09-24 01:00:00|36.49|36.28|36.52|36.31|36.55|36.34|36.43|36.22|42
1758675900000|2025-09-24 01:05:00|36.53|36.32|36.54|36.33|36.59|36.38|36.52|36.31|31
1758676200000|2025-09-24 01:10:00|36.55|36.34|36.57|36.36|36.58|36.37|36.53|36.32|35
1758676500000|2025-09-24 01:15:00|36.56|36.35|36.6|36.39|36.61|36.4|36.55|36.34|51
1758676800000|2025-09-24 01:20:00|36.58|36.37|36.56|36.35|36.58|36.37|36.54|36.33|4
1758677100000|2025-09-24 01:25:00|36.57|36.36|36.68|36.47|36.69|36.48|36.56|36.35|44
1758677400000|2025-09-24 01:30:00|36.69|36.48|36.65|36.44|36.7|36.49|36.64|36.43|28
1758677700000|2025-09-24 01:35:00|36.66|36.45|36.69|36.48|36.71|36.5|36.64|36.43|35
1758678000000|2025-09-24 01:40:00|36.7|36.49|36.69|36.48|36.74|36.53|36.64|36.43|25
1758678300000|2025-09-24 01:45:00|36.7|36.49|36.77|36.56|36.77|36.56|36.68|36.47|19
1758678600000|2025-09-24 01:50:00|36.76|36.55|36.76|36.55|36.78|36.57|36.76|36.55|7
1758678900000|2025-09-24 01:55:00|36.77|36.56|36.79|36.58|36.81|36.6|36.77|36.56|17
1758679200000|2025-09-24 02:00:00|36.78|36.57|36.79|36.58|36.81|36.6|36.77|36.56|14
1758679500000|2025-09-24 02:05:00|36.78|36.57|36.75|36.54|36.78|36.57|36.74|36.53|18
1758679800000|2025-09-24 02:10:00|36.72|36.51|36.61|36.4|36.72|36.51|36.6|36.39|21
1758680100000|2025-09-24 02:15:00|36.62|36.41|36.57|36.36|36.63|36.42|36.54|36.33|25
1758680400000|2025-09-24 02:20:00|36.58|36.37|36.62|36.41|36.62|36.41|36.56|36.35|33
1758680700000|2025-09-24 02:25:00|36.63|36.42|36.62|36.41|36.64|36.43|36.58|36.37|42
1758681000000|2025-09-24 02:30:00|36.65|36.44|36.61|36.4|36.68|36.47|36.61|36.4|47
1758681300000|2025-09-24 02:35:00|36.6|36.39|36.65|36.44|36.68|36.47|36.57|36.36|52
1758681600000|2025-09-24 02:40:00|36.66|36.45|36.56|36.35|36.66|36.45|36.55|36.34|57
1758681900000|2025-09-24 02:45:00|36.55|36.34|36.54|36.33|36.58|36.37|36.53|36.32|57
1758682200000|2025-09-24 02:50:00|36.53|36.32|36.5|36.29|36.58|36.37|36.46|36.25|149
1758682500000|2025-09-24 02:55:00|36.49|36.28|36.57|36.36|36.62|36.41|36.46|36.25|55
1758682800000|2025-09-24 03:00:00|36.58|36.37|36.68|36.47|36.68|36.47|36.55|36.34|34
1758683100000|2025-09-24 03:05:00|36.67|36.46|36.53|36.32|36.68|36.47|36.52|36.31|45
1758683400000|2025-09-24 03:10:00|36.54|36.33|36.56|36.35|36.56|36.35|36.52|36.31|31
1758683700000|2025-09-24 03:15:00|36.57|36.36|36.47|36.26|36.57|36.36|36.47|36.26|54
1758684000000|2025-09-24 03:20:00|36.46|36.25|36.42|36.21|36.46|36.25|36.35|36.14|42
1758684300000|2025-09-24 03:25:00|36.43|36.22|36.29|36.08|36.47|36.26|36.22|36.01|98
1758684600000|2025-09-24 03:30:00|36.31|36.1|36.33|36.12|36.45|36.24|36.3|36.09|84
1758684900000|2025-09-24 03:35:00|36.34|36.13|36.31|36.1|36.35|36.14|36.25|36.04|90
1758685200000|2025-09-24 03:40:00|36.32|36.11|36.33|36.12|36.39|36.18|36.32|36.11|47
1758685500000|2025-09-24 03:45:00|36.34|36.13|36.22|36.01|36.34|36.13|36.21|36|57
1758685800000|2025-09-24 03:50:00|36.23|36.02|36.21|36|36.24|36.03|36.15|35.94|54
1758686100000|2025-09-24 03:55:00|36.2|35.99|36.15|35.94|36.2|35.99|36.14|35.93|65
1758686400000|2025-09-24 04:00:00|36.14|35.93|36|35.79|36.15|35.94|35.98|35.77|115
1758686700000|2025-09-24 04:05:00|36.01|35.8|36.01|35.8|36.03|35.82|35.95|35.74|78
1758687000000|2025-09-24 04:10:00|36|35.79|36.01|35.8|36.06|35.85|35.85|35.64|158
1758687300000|2025-09-24 04:15:00|36|35.79|35.99|35.78|36.12|35.91|35.97|35.76|85
1758687600000|2025-09-24 04:20:00|36|35.79|35.96|35.75|36.01|35.8|35.92|35.71|84
1758687900000|2025-09-24 04:25:00|35.95|35.74|36.27|36.06|36.29|36.08|35.95|35.74|62
1758688200000|2025-09-24 04:30:00|36.28|36.07|36.45|36.24|36.45|36.24|36.28|36.07|67
1758688500000|2025-09-24 04:35:00|36.46|36.25|36.56|36.35|36.57|36.36|36.43|36.22|71
1758688800000|2025-09-24 04:40:00|36.58|36.37|36.52|36.31|36.58|36.37|36.5|36.29|64
1758689100000|2025-09-24 04:45:00|36.53|36.32|36.43|36.22|36.54|36.33|36.41|36.2|70
1758689400000|2025-09-24 04:50:00|36.45|36.24|36.42|36.21|36.46|36.25|36.42|36.21|54
1758689700000|2025-09-24 04:55:00|36.41|36.2|36.37|36.16|36.44|36.23|36.34|36.13|32
1758690000000|2025-09-24 05:00:00|36.36|36.15|36.4|36.19|36.44|36.23|36.33|36.12|47
1758690300000|2025-09-24 05:05:00|36.41|36.2|36.43|36.22|36.44|36.23|36.39|36.18|40
1758690600000|2025-09-24 05:10:00|36.44|36.23|36.47|36.26|36.48|36.27|36.42|36.21|18
1758690900000|2025-09-24 05:15:00|36.48|36.27|36.46|36.25|36.5|36.29|36.45|36.24|27
1758691200000|2025-09-24 05:20:00|36.47|36.26|36.52|36.31|36.56|36.35|36.46|36.25|37
1758691500000|2025-09-24 05:25:00|36.53|36.32|36.56|36.35|36.59|36.38|36.52|36.31|30
1758691800000|2025-09-24 05:30:00|36.57|36.36|36.53|36.32|36.58|36.37|36.5|36.29|26
1758692100000|2025-09-24 05:35:00|36.54|36.33|36.66|36.45|36.66|36.45|36.54|36.33|33
1758692400000|2025-09-24 05:40:00|36.67|36.46|36.7|36.49|36.72|36.51|36.66|36.45|24
1758692700000|2025-09-24 05:45:00|36.71|36.5|36.7|36.49|36.74|36.53|36.7|36.49|24
1758693000000|2025-09-24 05:50:00|36.71|36.5|36.76|36.55|36.76|36.55|36.71|36.5|28
1758693300000|2025-09-24 05:55:00|36.77|36.56|36.77|36.56|36.79|36.58|36.76|36.55|13
1758693600000|2025-09-24 06:00:00|36.78|36.57|36.82|36.61|36.89|36.68|36.75|36.54|53
1758693900000|2025-09-24 06:05:00|36.81|36.6|36.86|36.65|36.86|36.65|36.79|36.58|36
1758694200000|2025-09-24 06:10:00|36.85|36.64|36.83|36.62|36.89|36.68|36.83|36.62|13
1758694500000|2025-09-24 06:15:00|36.84|36.63|36.91|36.7|36.91|36.7|36.83|36.62|62
1758694800000|2025-09-24 06:20:00|36.9|36.69|36.87|36.66|36.9|36.69|36.83|36.62|55
1758695100000|2025-09-24 06:25:00|36.88|36.67|36.87|36.66|36.89|36.68|36.84|36.63|28
1758695400000|2025-09-24 06:30:00|36.86|36.65|36.88|36.67|36.88|36.67|36.82|36.61|45
1758695700000|2025-09-24 06:35:00|36.89|36.68|36.9|36.69|36.91|36.7|36.87|36.66|30
1758696000000|2025-09-24 06:40:00|36.89|36.68|36.88|36.67|36.9|36.69|36.85|36.64|24
1758696300000|2025-09-24 06:45:00|36.89|36.68|36.89|36.68|36.92|36.71|36.89|36.68|23
1758696600000|2025-09-24 06:50:00|36.9|36.69|36.84|36.63|36.94|36.73|36.79|36.58|102
1758696900000|2025-09-24 06:55:00|36.85|36.64|36.82|36.61|36.85|36.64|36.8|36.59|32
1758697200000|2025-09-24 07:00:00|36.81|36.6|36.84|36.63|36.85|36.64|36.8|36.59|75
1758697500000|2025-09-24 07:05:00|36.83|36.62|36.81|36.6|36.83|36.62|36.79|36.58|55
1758697800000|2025-09-24 07:10:00|36.8|36.59|36.79|36.58|36.84|36.63|36.77|36.56|42
1758698100000|2025-09-24 07:15:00|36.8|36.59|36.86|36.65|36.87|36.66|36.8|36.59|21
1758698400000|2025-09-24 07:20:00|36.87|36.66|36.76|36.55|36.88|36.67|36.76|36.55|33
1758698700000|2025-09-24 07:25:00|36.77|36.56|36.73|36.52|36.77|36.56|36.72|36.51|61
1758699000000|2025-09-24 07:30:00|36.74|36.53|36.74|36.53|36.76|36.55|36.72|36.51|31
1758699300000|2025-09-24 07:35:00|36.75|36.54|36.82|36.61|36.82|36.61|36.73|36.52|35
1758699600000|2025-09-24 07:40:00|36.83|36.62|36.91|36.7|36.94|36.73|36.82|36.61|26
1758699900000|2025-09-24 07:45:00|36.92|36.71|36.86|36.65|36.93|36.72|36.86|36.65|55
1758700200000|2025-09-24 07:50:00|36.85|36.64|36.88|36.67|36.89|36.68|36.82|36.61|22
1758700500000|2025-09-24 07:55:00|36.87|36.66|36.91|36.7|36.91|36.7|36.87|36.66|23
1758700800000|2025-09-24 08:00:00|36.92|36.71|36.92|36.71|36.94|36.73|36.9|36.69|17
1758701100000|2025-09-24 08:05:00|36.93|36.72|36.95|36.74|36.96|36.75|36.93|36.72|23
1758701400000|2025-09-24 08:10:00|36.94|36.73|36.89|36.68|36.95|36.74|36.86|36.65|34
1758701700000|2025-09-24 08:15:00|36.9|36.69|36.9|36.69|36.94|36.73|36.86|36.65|46
1758702000000|2025-09-24 08:20:00|36.89|36.68|36.92|36.71|36.92|36.71|36.88|36.67|14
1758702300000|2025-09-24 08:25:00|36.91|36.7|36.92|36.71|36.92|36.71|36.9|36.69|12
1758702600000|2025-09-24 08:30:00|36.93|36.72|36.95|36.74|36.97|36.76|36.93|36.72|21
1758702900000|2025-09-24 08:35:00|36.94|36.73|36.91|36.7|36.95|36.74|36.91|36.7|28
1758703200000|2025-09-24 08:40:00|36.9|36.69|36.96|36.75|36.97|36.76|36.9|36.69|33
1758703500000|2025-09-24 08:45:00|36.97|36.76|37.01|36.8|37.01|36.8|36.95|36.74|36
1758703800000|2025-09-24 08:50:00|37|36.79|36.95|36.74|37.01|36.8|36.95|36.74|42
1758704100000|2025-09-24 08:55:00|36.96|36.75|36.99|36.78|37|36.79|36.96|36.75|25
1758704400000|2025-09-24 09:00:00|37|36.79|36.97|36.76|37|36.79|36.96|36.75|12
1758704700000|2025-09-24 09:05:00|36.98|36.77|36.98|36.77|37.02|36.81|36.98|36.77|21
1758705000000|2025-09-24 09:10:00|36.97|36.76|37|36.79|37|36.79|36.97|36.76|18
1758705300000|2025-09-24 09:15:00|36.99|36.78|37.02|36.81|37.03|36.82|36.99|36.78|20
1758705600000|2025-09-24 09:20:00|37.01|36.8|37.03|36.82|37.03|36.82|37|36.79|9
1758705900000|2025-09-24 09:25:00|37.04|36.83|37.07|36.86|37.07|36.86|37.01|36.8|18
1758706200000|2025-09-24 09:30:00|37.08|36.87|37.07|36.86|37.1|36.89|37.07|36.86|35
1758706500000|2025-09-24 09:35:00|37.08|36.87|37.08|36.87|37.1|36.89|37.07|36.86|43
1758706800000|2025-09-24 09:40:00|37.07|36.86|37.06|36.85|37.08|36.87|37.04|36.83|32
1758707100000|2025-09-24 09:45:00|37.07|36.86|37.04|36.83|37.07|36.86|37.04|36.83|26
1758707400000|2025-09-24 09:50:00|37.05|36.84|37.06|36.85|37.08|36.87|37.05|36.84|16
1758707700000|2025-09-24 09:55:00|37.05|36.84|37.07|36.86|37.09|36.88|37.05|36.84|13
1758708000000|2025-09-24 10:00:00|37.06|36.85|37.07|36.86|37.09|36.88|37.06|36.85|23
1758708300000|2025-09-24 10:05:00|37.06|36.85|37.08|36.87|37.09|36.88|37.06|36.85|25
1758708600000|2025-09-24 10:10:00|37.09|36.88|37.07|36.86|37.1|36.89|37.07|36.86|17
1758708900000|2025-09-24 10:15:00|37.06|36.85|37.08|36.87|37.11|36.9|37.05|36.84|20
1758709200000|2025-09-24 10:20:00|37.09|36.88|37.06|36.85|37.1|36.89|37.05|36.84|14
1758709500000|2025-09-24 10:25:00|37.02|36.81|36.99|36.78|37.02|36.81|36.99|36.78|3
1758709800000|2025-09-24 10:30:00|36.98|36.77|37|36.79|37.01|36.8|36.98|36.77|15
1758710100000|2025-09-24 10:35:00|37.01|36.8|36.98|36.77|37.02|36.81|36.98|36.77|8
1758710400000|2025-09-24 10:40:00|36.97|36.76|36.97|36.76|36.98|36.77|36.95|36.74|9
1758710700000|2025-09-24 10:45:00|36.96|36.75|36.96|36.75|36.97|36.76|36.95|36.74|9
1758711000000|2025-09-24 10:50:00|36.95|36.74|36.99|36.78|37|36.79|36.95|36.74|29
1758711300000|2025-09-24 10:55:00|36.98|36.77|37.05|36.84|37.06|36.85|36.98|36.77|14
1758711600000|2025-09-24 11:00:00|37.06|36.85|37.03|36.82|37.06|36.85|37.02|36.81|26
1758711900000|2025-09-24 11:05:00|37.04|36.83|37.1|36.89|37.1|36.89|37.03|36.82|39
1758712200000|2025-09-24 11:10:00|37.11|36.9|37.15|36.94|37.18|36.97|37.11|36.9|41
1758712500000|2025-09-24 11:15:00|37.16|36.95|37.17|36.96|37.21|37|37.16|36.95|15
1758712800000|2025-09-24 11:20:00|37.16|36.95|37.15|36.94|37.17|36.96|37.14|36.93|38
1758713100000|2025-09-24 11:25:00|37.14|36.93|37.1|36.89|37.14|36.93|37.1|36.89|3
1758713400000|2025-09-24 11:30:00|37.11|36.9|37.15|36.94|37.16|36.95|37.11|36.9|25
1758713700000|2025-09-24 11:35:00|37.13|36.92|37.14|36.93|37.17|36.96|37.13|36.92|7
1758714000000|2025-09-24 11:40:00|37.15|36.94|37.15|36.94|37.15|36.94|37.15|36.94|1
1758714300000|2025-09-24 11:45:00|37.14|36.93|37.17|36.96|37.17|36.96|37.14|36.93|4
1758714600000|2025-09-24 11:50:00|37.18|36.97|37.09|36.88|37.18|36.97|37.08|36.87|11
1758714900000|2025-09-24 11:55:00|37.1|36.89|37.14|36.93|37.14|36.93|37.1|36.89|4
1758715200000|2025-09-24 12:00:00|37.15|36.94|37.24|37.03|37.26|37.05|37.15|36.94|27
1758715500000|2025-09-24 12:05:00|37.23|37.02|37.21|37|37.26|37.05|37.21|37|29
1758715800000|2025-09-24 12:10:00|37.22|37.01|37.23|37.02|37.23|37.02|37.22|37.01|22
1758716100000|2025-09-24 12:15:00|37.24|37.03|37.24|37.03|37.25|37.04|37.22|37.01|27
1758716400000|2025-09-24 12:20:00|37.25|37.04|37.16|36.95|37.25|37.04|37.14|36.93|29
1758716700000|2025-09-24 12:25:00|37.17|36.96|37.17|36.96|37.18|36.97|37.16|36.95|5
1758717000000|2025-09-24 12:30:00|37.13|36.92|37.13|36.92|37.14|36.93|37.13|36.92|3
1758717300000|2025-09-24 12:35:00|37.11|36.9|37.11|36.9|37.14|36.93|37.11|36.9|33
1758717600000|2025-09-24 12:40:00|37.1|36.89|37.13|36.92|37.14|36.93|37.1|36.89|56
1758717900000|2025-09-24 12:45:00|37.14|36.93|37.11|36.9|37.14|36.93|37.1|36.89|24
1758718200000|2025-09-24 12:50:00|37.12|36.91|37.03|36.82|37.12|36.91|37.02|36.81|21
1758718500000|2025-09-24 12:55:00|37.04|36.83|37.06|36.85|37.07|36.86|37.04|36.83|9
1758718800000|2025-09-24 13:00:00|37.04|36.83|37.04|36.83|37.07|36.86|37.04|36.83|7
1758719100000|2025-09-24 13:05:00|37.05|36.84|37.02|36.81|37.06|36.85|37|36.79|8
1758719400000|2025-09-24 13:10:00|37.01|36.8|36.97|36.76|37.03|36.82|36.96|36.75|12
1758719700000|2025-09-24 13:15:00|36.98|36.77|37|36.79|37|36.79|36.98|36.77|14
1758720000000|2025-09-24 13:20:00|36.99|36.78|37.01|36.8|37.04|36.83|36.97|36.76|28
1758720300000|2025-09-24 13:25:00|36.98|36.77|36.96|36.75|36.98|36.77|36.96|36.75|8
1758720600000|2025-09-24 13:30:00|36.97|36.76|36.94|36.73|36.99|36.78|36.94|36.73|23
1758720900000|2025-09-24 13:35:00|36.95|36.74|36.93|36.72|36.98|36.77|36.88|36.67|58
1758721200000|2025-09-24 13:40:00|36.94|36.73|37.01|36.8|37.09|36.88|36.94|36.73|58
1758721500000|2025-09-24 13:45:00|37|36.79|36.95|36.74|37.03|36.82|36.95|36.74|42
1758721800000|2025-09-24 13:50:00|36.94|36.73|36.91|36.7|36.94|36.73|36.9|36.69|52
1758722100000|2025-09-24 13:55:00|36.92|36.71|36.89|36.68|36.93|36.72|36.88|36.67|36
1758722400000|2025-09-24 14:00:00|36.9|36.69|37.05|36.84|37.06|36.85|36.89|36.68|59
1758722700000|2025-09-24 14:05:00|37.04|36.83|37|36.79|37.06|36.85|36.98|36.77|65
1758723000000|2025-09-24 14:10:00|36.99|36.78|37.14|36.93|37.14|36.93|36.99|36.78|110
1758723300000|2025-09-24 14:15:00|37.15|36.94|37.15|36.94|37.2|36.99|37.14|36.93|51
1758723600000|2025-09-24 14:20:00|37.14|36.93|37.08|36.87|37.18|36.97|37.08|36.87|68
1758723900000|2025-09-24 14:25:00|37.09|36.88|37.21|37|37.22|37.01|37.09|36.88|45
1758724200000|2025-09-24 14:30:00|37.2|36.99|37.27|37.06|37.28|37.07|37.2|36.99|54
1758724500000|2025-09-24 14:35:00|37.28|37.07|37.32|37.11|37.33|37.12|37.27|37.06|25
1758724800000|2025-09-24 14:40:00|37.31|37.1|37.39|37.18|37.39|37.18|37.29|37.08|53
1758725100000|2025-09-24 14:45:00|37.38|37.17|37.5|37.29|37.51|37.3|37.38|37.17|41
1758725400000|2025-09-24 14:50:00|37.51|37.3|37.58|37.37|37.59|37.38|37.49|37.28|71
1758725700000|2025-09-24 14:55:00|37.57|37.36|37.54|37.33|37.61|37.4|37.54|37.33|29
1758726000000|2025-09-24 15:00:00|37.55|37.34|37.53|37.32|37.61|37.4|37.53|37.32|51
1758726300000|2025-09-24 15:05:00|37.54|37.33|37.4|37.19|37.56|37.35|37.37|37.16|57
1758726600000|2025-09-24 15:10:00|37.39|37.18|37.36|37.15|37.43|37.22|37.36|37.15|64
1758726900000|2025-09-24 15:15:00|37.37|37.16|37.43|37.22|37.46|37.25|37.37|37.16|74
1758727200000|2025-09-24 15:20:00|37.44|37.23|37.55|37.34|37.57|37.36|37.44|37.23|35
1758727500000|2025-09-24 15:25:00|37.56|37.35|37.59|37.38|37.6|37.39|37.53|37.32|26
1758727800000|2025-09-24 15:30:00|37.58|37.37|37.67|37.46|37.7|37.49|37.58|37.37|44
1758728100000|2025-09-24 15:35:00|37.66|37.45|37.66|37.45|37.68|37.47|37.56|37.35|62
1758728400000|2025-09-24 15:40:00|37.67|37.46|37.65|37.44|37.67|37.46|37.65|37.44|19
1758728700000|2025-09-24 15:45:00|37.64|37.43|37.53|37.32|37.65|37.44|37.53|37.32|39
1758729000000|2025-09-24 15:50:00|37.52|37.31|37.72|37.51|37.72|37.51|37.42|37.21|109
1758729300000|2025-09-24 15:55:00|37.71|37.5|37.65|37.44|37.72|37.51|37.6|37.39|73
1758729600000|2025-09-24 16:00:00|37.64|37.43|37.73|37.52|37.74|37.53|37.59|37.38|89
1758729900000|2025-09-24 16:05:00|37.72|37.51|37.57|37.36|37.73|37.52|37.56|37.35|83
1758730200000|2025-09-24 16:10:00|37.56|37.35|37.56|37.35|37.63|37.42|37.52|37.31|79
1758730500000|2025-09-24 16:15:00|37.55|37.34|37.71|37.5|37.71|37.5|37.53|37.32|77
1758730800000|2025-09-24 16:20:00|37.7|37.49|37.8|37.59|37.8|37.59|37.67|37.46|40
1758731100000|2025-09-24 16:25:00|37.81|37.6|37.83|37.62|37.84|37.63|37.77|37.56|60
1758731400000|2025-09-24 16:30:00|37.81|37.6|37.58|37.37|37.81|37.6|37.54|37.33|78
1758731700000|2025-09-24 16:35:00|37.59|37.38|37.77|37.56|37.77|37.56|37.55|37.34|81
1758732000000|2025-09-24 16:40:00|37.76|37.55|37.77|37.56|37.78|37.57|37.68|37.47|60
1758732300000|2025-09-24 16:45:00|37.76|37.55|37.79|37.58|37.81|37.6|37.73|37.52|39
1758732600000|2025-09-24 16:50:00|37.78|37.57|37.77|37.56|37.82|37.61|37.76|37.55|38
1758732900000|2025-09-24 16:55:00|37.78|37.57|37.78|37.57|37.79|37.58|37.77|37.56|4
1758733200000|2025-09-24 17:00:00|37.77|37.56|37.78|37.57|37.81|37.6|37.75|37.54|37
1758733500000|2025-09-24 17:05:00|37.77|37.56|37.81|37.6|37.81|37.6|37.74|37.53|22
1758733800000|2025-09-24 17:10:00|37.82|37.61|37.84|37.63|37.87|37.66|37.77|37.56|47
1758734100000|2025-09-24 17:15:00|37.85|37.64|37.82|37.61|37.87|37.66|37.79|37.58|79
1758734400000|2025-09-24 17:20:00|37.81|37.6|37.75|37.54|37.84|37.63|37.7|37.49|78
1758734700000|2025-09-24 17:25:00|37.76|37.55|37.84|37.63|37.85|37.64|37.76|37.55|42
1758735000000|2025-09-24 17:30:00|37.85|37.64|37.89|37.68|37.91|37.7|37.84|37.63|20
1758735300000|2025-09-24 17:35:00|37.9|37.69|38|37.79|38.01|37.8|37.9|37.69|53
1758735600000|2025-09-24 17:40:00|37.99|37.78|37.98|37.77|38.03|37.82|37.97|37.76|68
1758735900000|2025-09-24 17:45:00|37.99|37.78|37.98|37.77|38.01|37.8|37.96|37.75|82
1758736200000|2025-09-24 17:50:00|37.97|37.76|37.97|37.76|38.02|37.81|37.92|37.71|54
1758736500000|2025-09-24 17:55:00|37.96|37.75|37.94|37.73|37.98|37.77|37.92|37.71|30
1758736800000|2025-09-24 18:00:00|37.95|37.74|37.95|37.74|38|37.79|37.9|37.69|74
1758737100000|2025-09-24 18:05:00|37.94|37.73|37.97|37.76|38.01|37.8|37.94|37.73|51
1758737400000|2025-09-24 18:10:00|37.96|37.75|38.02|37.81|38.02|37.81|37.92|37.71|46
1758737700000|2025-09-24 18:15:00|38.03|37.82|37.96|37.75|38.04|37.83|37.93|37.72|41
1758738000000|2025-09-24 18:20:00|37.95|37.74|38.02|37.81|38.03|37.82|37.95|37.74|38
1758738300000|2025-09-24 18:25:00|38.01|37.8|38.05|37.84|38.06|37.85|38.01|37.8|33
1758738600000|2025-09-24 18:30:00|38.06|37.85|38.09|37.88|38.12|37.91|38.04|37.83|56
1758738900000|2025-09-24 18:35:00|38.1|37.89|38.16|37.95|38.16|37.95|38.09|37.88|26
1758739200000|2025-09-24 18:40:00|38.15|37.94|38.01|37.8|38.15|37.94|37.96|37.75|50
1758739500000|2025-09-24 18:45:00|38.02|37.81|37.87|37.66|38.04|37.83|37.87|37.66|35
1758739800000|2025-09-24 18:50:00|37.86|37.65|37.86|37.65|37.91|37.7|37.82|37.61|66
1758740100000|2025-09-24 18:55:00|37.87|37.66|37.89|37.68|37.9|37.69|37.84|37.63|41
1758740400000|2025-09-24 19:00:00|37.9|37.69|37.99|37.78|37.99|37.78|37.86|37.65|64
1758740700000|2025-09-24 19:05:00|38|37.79|37.86|37.65|38|37.79|37.85|37.64|56
1758741000000|2025-09-24 19:10:00|37.87|37.66|37.85|37.64|37.93|37.72|37.84|37.63|96
1758741300000|2025-09-24 19:15:00|37.84|37.63|37.87|37.66|37.9|37.69|37.84|37.63|82
1758741600000|2025-09-24 19:20:00|37.86|37.65|37.81|37.6|37.87|37.66|37.81|37.6|34
1758741900000|2025-09-24 19:25:00|37.82|37.61|37.8|37.59|37.83|37.62|37.79|37.58|40
1758742200000|2025-09-24 19:30:00|37.81|37.6|37.74|37.53|37.81|37.6|37.72|37.51|52
1758742500000|2025-09-24 19:35:00|37.73|37.52|37.77|37.56|37.77|37.56|37.7|37.49|105
1758742800000|2025-09-24 19:40:00|37.78|37.57|37.8|37.59|37.83|37.62|37.77|37.56|85
1758743100000|2025-09-24 19:45:00|37.81|37.6|37.97|37.76|37.97|37.76|37.78|37.57|59
1758743400000|2025-09-24 19:50:00|37.98|37.77|38.2|37.99|38.21|38|37.98|37.77|86
1758743700000|2025-09-24 19:55:00|38.21|38|38.08|37.87|38.24|38.03|38.07|37.86|93
1758744000000|2025-09-24 20:00:00|38.09|37.88|38.01|37.8|38.12|37.91|37.96|37.75|123
1758744300000|2025-09-24 20:05:00|38.02|37.81|38|37.79|38.03|37.82|37.95|37.74|67
1758744600000|2025-09-24 20:10:00|37.99|37.78|37.9|37.69|38.03|37.82|37.9|37.69|62
1758744900000|2025-09-24 20:15:00|37.91|37.7|38.01|37.8|38.02|37.81|37.9|37.69|66
1758745200000|2025-09-24 20:20:00|38|37.79|38.06|37.85|38.11|37.9|37.99|37.78|36
1758745500000|2025-09-24 20:25:00|38.07|37.86|37.97|37.76|38.07|37.86|37.97|37.76|54
1758745800000|2025-09-24 20:30:00|37.98|37.77|37.92|37.71|37.98|37.77|37.91|37.7|56
1758746100000|2025-09-24 20:35:00|37.93|37.72|37.87|37.66|37.94|37.73|37.85|37.64|46
1758746400000|2025-09-24 20:40:00|37.82|37.61|37.92|37.71|37.92|37.71|37.82|37.61|51
1758746700000|2025-09-24 20:45:00|37.91|37.7|37.95|37.74|37.95|37.74|37.91|37.7|23
1758747000000|2025-09-24 20:50:00|37.94|37.73|38.11|37.9|38.11|37.9|37.94|37.73|30
1758747300000|2025-09-24 20:55:00|38.12|37.91|38.11|37.9|38.14|37.93|38.08|37.87|38
1758747600000|2025-09-24 21:00:00|38.12|37.91|37.98|37.77|38.12|37.91|37.98|37.77|35
1758747900000|2025-09-24 21:05:00|37.99|37.78|38.09|37.88|38.09|37.88|37.99|37.78|23
1758748200000|2025-09-24 21:10:00|38.08|37.87|38.04|37.83|38.15|37.94|38.04|37.83|31
1758748500000|2025-09-24 21:15:00|38.05|37.84|38|37.79|38.07|37.86|37.98|37.77|48
1758748800000|2025-09-24 21:20:00|37.99|37.78|37.96|37.75|37.99|37.78|37.93|37.72|32
1758749100000|2025-09-24 21:25:00|37.97|37.76|37.99|37.78|38.01|37.8|37.95|37.74|19
1758749400000|2025-09-24 21:30:00|37.98|37.77|37.93|37.72|37.98|37.77|37.93|37.72|16
1758749700000|2025-09-24 21:35:00|37.92|37.71|37.87|37.66|37.94|37.73|37.87|37.66|26
1758750000000|2025-09-24 21:40:00|37.88|37.67|37.87|37.66|37.88|37.67|37.86|37.65|6
1758750300000|2025-09-24 21:45:00|37.86|37.65|37.86|37.65|37.86|37.65|37.85|37.64|7
1758750600000|2025-09-24 21:50:00|37.85|37.64|37.81|37.6|37.85|37.64|37.81|37.6|5
1758750900000|2025-09-24 21:55:00|37.8|37.59|37.66|37.45|37.8|37.59|37.63|37.42|29
1758751200000|2025-09-24 22:00:00|37.65|37.44|37.72|37.51|37.77|37.56|37.64|37.43|49
1758751500000|2025-09-24 22:05:00|37.7|37.49|37.68|37.47|37.7|37.49|37.62|37.41|34
1758751800000|2025-09-24 22:10:00|37.69|37.48|37.8|37.59|37.83|37.62|37.68|37.47|39
1758752100000|2025-09-24 22:15:00|37.79|37.58|37.72|37.51|37.82|37.61|37.72|37.51|25
1758752400000|2025-09-24 22:20:00|37.73|37.52|37.7|37.49|37.75|37.54|37.7|37.49|30
1758752700000|2025-09-24 22:25:00|37.71|37.5|37.66|37.45|37.71|37.5|37.64|37.43|17
1758753000000|2025-09-24 22:30:00|37.67|37.46|37.69|37.48|37.71|37.5|37.65|37.44|28
1758753300000|2025-09-24 22:35:00|37.67|37.46|37.63|37.42|37.67|37.46|37.63|37.42|9
1758753600000|2025-09-24 22:40:00|37.62|37.41|37.65|37.44|37.67|37.46|37.6|37.39|29
1758753900000|2025-09-24 22:45:00|37.64|37.43|37.61|37.4|37.69|37.48|37.6|37.39|24
1758754200000|2025-09-24 22:50:00|37.6|37.39|37.58|37.37|37.62|37.41|37.58|37.37|32
1758754500000|2025-09-24 22:55:00|37.56|37.35|37.6|37.39|37.6|37.39|37.51|37.3|24
1758754800000|2025-09-24 23:00:00|37.59|37.38|37.64|37.43|37.67|37.46|37.58|37.37|57
1758755100000|2025-09-24 23:05:00|37.65|37.44|37.54|37.33|37.66|37.45|37.54|37.33|43
1758755400000|2025-09-24 23:10:00|37.55|37.34|37.65|37.44|37.65|37.44|37.54|37.33|33
1758755700000|2025-09-24 23:15:00|37.64|37.43|37.59|37.38|37.7|37.49|37.59|37.38|49
1758756000000|2025-09-24 23:20:00|37.58|37.37|37.56|37.35|37.59|37.38|37.54|37.33|29
1758756300000|2025-09-24 23:25:00|37.57|37.36|37.53|37.32|37.6|37.39|37.53|37.32|15
1758756600000|2025-09-24 23:30:00|37.52|37.31|37.45|37.24|37.56|37.35|37.43|37.22|29
1758756900000|2025-09-24 23:35:00|37.44|37.23|37.44|37.23|37.51|37.3|37.43|37.22|42
1758757200000|2025-09-24 23:40:00|37.45|37.24|37.56|37.35|37.56|37.35|37.42|37.21|47
1758757500000|2025-09-24 23:45:00|37.57|37.36|37.61|37.4|37.62|37.41|37.53|37.32|38
1758757800000|2025-09-24 23:50:00|37.6|37.39|37.57|37.36|37.6|37.39|37.55|37.34|24
1758758100000|2025-09-24 23:55:00|37.56|37.35|37.57|37.36|37.7|37.49|37.56|37.35|47
1758758400000|2025-09-25 00:00:00|37.58|37.37|37.7|37.49|37.7|37.49|37.5|37.29|85
1758758700000|2025-09-25 00:05:00|37.69|37.48|37.73|37.52|37.8|37.59|37.69|37.48|39
1758759000000|2025-09-25 00:10:00|37.72|37.51|37.78|37.57|37.78|37.57|37.71|37.5|37
1758759300000|2025-09-25 00:15:00|37.79|37.58|37.52|37.31|37.79|37.58|37.49|37.28|48
1758759600000|2025-09-25 00:20:00|37.53|37.32|37.38|37.17|37.54|37.33|37.36|37.15|89
1758759900000|2025-09-25 00:25:00|37.37|37.16|37.31|37.1|37.37|37.16|37.31|37.1|73
1758760200000|2025-09-25 00:30:00|37.32|37.11|37.32|37.11|37.39|37.18|37.3|37.09|85
1758760500000|2025-09-25 00:35:00|37.33|37.12|37.36|37.15|37.37|37.16|37.29|37.08|61
1758760800000|2025-09-25 00:40:00|37.37|37.16|37.31|37.1|37.43|37.22|37.31|37.1|69
1758761100000|2025-09-25 00:45:00|37.32|37.11|37.21|37|37.34|37.13|37.16|36.95|62
1758761400000|2025-09-25 00:50:00|37.2|36.99|37.17|36.96|37.21|37|37.16|36.95|25
1758761700000|2025-09-25 00:55:00|37.18|36.97|37.22|37.01|37.22|37.01|37.14|36.93|34
1758762000000|2025-09-25 01:00:00|37.2|36.99|37.25|37.04|37.34|37.13|37.14|36.93|64
1758762300000|2025-09-25 01:05:00|37.26|37.05|37.11|36.9|37.26|37.05|37.09|36.88|45
1758762600000|2025-09-25 01:10:00|37.12|36.91|37.18|36.97|37.23|37.02|37.11|36.9|63
1758762900000|2025-09-25 01:15:00|37.17|36.96|37.17|36.96|37.21|37|37.11|36.9|80
1758763200000|2025-09-25 01:20:00|37.18|36.97|37.14|36.93|37.21|37|37.12|36.91|49
1758763500000|2025-09-25 01:25:00|37.13|36.92|37.17|36.96|37.17|36.96|37.08|36.87|57
1758763800000|2025-09-25 01:30:00|37.15|36.94|37.06|36.85|37.15|36.94|37.05|36.84|80
1758764100000|2025-09-25 01:35:00|37.07|36.86|37.06|36.85|37.18|36.97|37.01|36.8|104
1758764400000|2025-09-25 01:40:00|37.05|36.84|37.02|36.81|37.07|36.86|36.98|36.77|105
1758764700000|2025-09-25 01:45:00|37.01|36.8|37.03|36.82|37.07|36.86|36.99|36.78|80
1758765000000|2025-09-25 01:50:00|37.04|36.83|36.96|36.75|37.04|36.83|36.92|36.71|62
1758765300000|2025-09-25 01:55:00|36.97|36.76|37.03|36.82|37.05|36.84|36.93|36.72|81
1758765600000|2025-09-25 02:00:00|37.02|36.81|37.14|36.93|37.15|36.94|37.02|36.81|62
1758765900000|2025-09-25 02:05:00|37.13|36.92|37.01|36.8|37.22|37.01|37.01|36.8|88
1758766200000|2025-09-25 02:10:00|37|36.79|36.94|36.73|37|36.79|36.92|36.71|41
1758766500000|2025-09-25 02:15:00|36.95|36.74|36.9|36.69|36.95|36.74|36.9|36.69|54
1758766800000|2025-09-25 02:20:00|36.89|36.68|36.94|36.73|36.96|36.75|36.89|36.68|36
1758767100000|2025-09-25 02:25:00|36.93|36.72|36.97|36.76|36.98|36.77|36.93|36.72|51
1758767400000|2025-09-25 02:30:00|36.98|36.77|37.17|36.96|37.3|37.09|36.97|36.76|82
1758767700000|2025-09-25 02:35:00|37.18|36.97|37.14|36.93|37.18|36.97|37.07|36.86|65
1758768000000|2025-09-25 02:40:00|37.15|36.94|37.11|36.9|37.17|36.96|37.09|36.88|50
1758768300000|2025-09-25 02:45:00|37.1|36.89|37.14|36.93|37.14|36.93|37.09|36.88|35
1758768600000|2025-09-25 02:50:00|37.15|36.94|37.11|36.9|37.16|36.95|37.1|36.89|36
1758768900000|2025-09-25 02:55:00|37.12|36.91|37.13|36.92|37.16|36.95|37.12|36.91|22
1758769200000|2025-09-25 03:00:00|37.12|36.91|37.04|36.83|37.12|36.91|37.04|36.83|23
1758769500000|2025-09-25 03:05:00|37.05|36.84|37.07|36.86|37.09|36.88|37.04|36.83|32
1758769800000|2025-09-25 03:10:00|37.06|36.85|36.99|36.78|37.09|36.88|36.99|36.78|32
1758770100000|2025-09-25 03:15:00|37|36.79|36.9|36.69|37.03|36.82|36.89|36.68|28
1758770400000|2025-09-25 03:20:00|36.92|36.71|36.8|36.59|36.92|36.71|36.79|36.58|73
1758770700000|2025-09-25 03:25:00|36.81|36.6|36.72|36.51|36.81|36.6|36.71|36.5|81
1758771000000|2025-09-25 03:30:00|36.71|36.5|36.76|36.55|36.77|36.56|36.68|36.47|83
1758771300000|2025-09-25 03:35:00|36.75|36.54|36.74|36.53|36.77|36.56|36.7|36.49|42
1758771600000|2025-09-25 03:40:00|36.73|36.52|36.68|36.47|36.77|36.56|36.68|36.47|42
1758771900000|2025-09-25 03:45:00|36.69|36.48|36.68|36.47|36.71|36.5|36.67|36.46|28
1758772200000|2025-09-25 03:50:00|36.67|36.46|36.67|36.46|36.7|36.49|36.66|36.45|25
1758772500000|2025-09-25 03:55:00|36.68|36.47|36.8|36.59|36.81|36.6|36.67|36.46|41
1758772800000|2025-09-25 04:00:00|36.79|36.58|36.69|36.48|36.79|36.58|36.66|36.45|43
1758773100000|2025-09-25 04:05:00|36.7|36.49|36.82|36.61|36.87|36.66|36.7|36.49|26
1758773400000|2025-09-25 04:10:00|36.81|36.6|36.58|36.37|36.81|36.6|36.56|36.35|63
1758773700000|2025-09-25 04:15:00|36.59|36.38|36.38|36.17|36.6|36.39|36.37|36.16|122
1758774000000|2025-09-25 04:20:00|36.39|36.18|36.59|36.38|36.6|36.39|36.39|36.18|113
1758774300000|2025-09-25 04:25:00|36.6|36.39|36.6|36.39|36.66|36.45|36.55|36.34|48
1758774600000|2025-09-25 04:30:00|36.59|36.38|36.5|36.29|36.59|36.38|36.44|36.23|75
1758774900000|2025-09-25 04:35:00|36.49|36.28|36.4|36.19|36.54|36.33|36.38|36.17|58
1758775200000|2025-09-25 04:40:00|36.41|36.2|36.52|36.31|36.53|36.32|36.36|36.15|69
1758775500000|2025-09-25 04:45:00|36.51|36.3|36.37|36.16|36.53|36.32|36.37|36.16|76
1758775800000|2025-09-25 04:50:00|36.36|36.15|36.28|36.07|36.36|36.15|36.2|35.99|65
1758776100000|2025-09-25 04:55:00|36.31|36.1|36.38|36.17|36.41|36.2|36.23|36.02|57
1758776400000|2025-09-25 05:00:00|36.37|36.16|36.39|36.18|36.39|36.18|36.21|36|78
1758776700000|2025-09-25 05:05:00|36.38|36.17|36.42|36.21|36.45|36.24|36.35|36.14|46
1758777000000|2025-09-25 05:10:00|36.43|36.22|36.49|36.28|36.55|36.34|36.42|36.21|34
1758777300000|2025-09-25 05:15:00|36.5|36.29|36.58|36.37|36.6|36.39|36.49|36.28|30
1758777600000|2025-09-25 05:20:00|36.59|36.38|36.65|36.44|36.65|36.44|36.56|36.35|33
1758777900000|2025-09-25 05:25:00|36.64|36.43|36.6|36.39|36.66|36.45|36.58|36.37|34
1758778200000|2025-09-25 05:30:00|36.59|36.38|36.54|36.33|36.59|36.38|36.52|36.31|41
1758778500000|2025-09-25 05:35:00|36.53|36.32|36.53|36.32|36.56|36.35|36.47|36.26|30
1758778800000|2025-09-25 05:40:00|36.54|36.33|36.48|36.27|36.56|36.35|36.47|36.26|22
1758779100000|2025-09-25 05:45:00|36.47|36.26|36.49|36.28|36.5|36.29|36.41|36.2|44
1758779400000|2025-09-25 05:50:00|36.5|36.29|36.54|36.33|36.58|36.37|36.49|36.28|39
1758779700000|2025-09-25 05:55:00|36.53|36.32|36.53|36.32|36.55|36.34|36.52|36.31|31
1758780000000|2025-09-25 06:00:00|36.52|36.31|36.44|36.23|36.58|36.37|36.43|36.22|41
1758780300000|2025-09-25 06:05:00|36.43|36.22|36.36|36.15|36.47|36.26|36.32|36.11|59
1758780600000|2025-09-25 06:10:00|36.37|36.16|36.28|36.07|36.38|36.17|36.26|36.05|73
1758780900000|2025-09-25 06:15:00|36.27|36.06|36.3|36.09|36.32|36.11|36.16|35.95|67
1758781200000|2025-09-25 06:20:00|36.29|36.08|36.3|36.09|36.35|36.14|36.25|36.04|79
1758781500000|2025-09-25 06:25:00|36.31|36.1|36.27|36.06|36.32|36.11|36.24|36.03|39
1758781800000|2025-09-25 06:30:00|36.28|36.07|36.35|36.14|36.35|36.14|36.28|36.07|45
1758782100000|2025-09-25 06:35:00|36.36|36.15|36.4|36.19|36.42|36.21|36.3|36.09|69
1758782400000|2025-09-25 06:40:00|36.41|36.2|36.22|36.01|36.41|36.2|36.21|36|36
1758782700000|2025-09-25 06:45:00|36.21|36|36.22|36.01|36.26|36.05|36.21|36|62
1758783000000|2025-09-25 06:50:00|36.21|36|36.18|35.97|36.23|36.02|36.16|35.95|48
1758783300000|2025-09-25 06:55:00|36.17|35.96|36.17|35.96|36.21|36|36.15|35.94|55
1758783600000|2025-09-25 07:00:00|36.16|35.95|36.14|35.93|36.17|35.96|36.12|35.91|26
1758784200000|2025-09-25 07:10:00|36.17|35.96|36.19|35.98|36.19|35.98|36.17|35.96|2
1758784500000|2025-09-25 07:15:00|36.18|35.97|36.32|36.11|36.36|36.15|36.17|35.96|77
1758784800000|2025-09-25 07:20:00|36.31|36.1|36.33|36.12|36.39|36.18|36.29|36.08|65
1758785100000|2025-09-25 07:25:00|36.32|36.11|36.33|36.12|36.37|36.16|36.3|36.09|45
1758785400000|2025-09-25 07:30:00|36.31|36.1|36.28|36.07|36.32|36.11|36.26|36.05|46
1758785700000|2025-09-25 07:35:00|36.26|36.05|36.3|36.09|36.34|36.13|36.26|36.05|48
1758786000000|2025-09-25 07:40:00|36.31|36.1|36.37|36.16|36.41|36.2|36.3|36.09|43
1758786300000|2025-09-25 07:45:00|36.36|36.15|36.33|36.12|36.41|36.2|36.33|36.12|50
1758786600000|2025-09-25 07:50:00|36.34|36.13|36.28|36.07|36.35|36.14|36.26|36.05|40
1758786900000|2025-09-25 07:55:00|36.26|36.05|36.17|35.96|36.26|36.05|36.13|35.92|40
1758787200000|2025-09-25 08:00:00|36.19|35.98|36.34|36.13|36.34|36.13|36.15|35.94|50
1758787500000|2025-09-25 08:05:00|36.33|36.12|36.27|36.06|36.38|36.17|36.27|36.06|64
1758787800000|2025-09-25 08:10:00|36.28|36.07|36.34|36.13|36.34|36.13|36.28|36.07|47
1758788100000|2025-09-25 08:15:00|36.33|36.12|36.24|36.03|36.38|36.17|36.24|36.03|61
1758788400000|2025-09-25 08:20:00|36.25|36.04|36.23|36.02|36.27|36.06|36.2|35.99|40
1758788700000|2025-09-25 08:25:00|36.22|36.01|36.36|36.15|36.36|36.15|36.21|36|40
1758789000000|2025-09-25 08:30:00|36.35|36.14|36.26|36.05|36.35|36.14|36.22|36.01|52
1758789300000|2025-09-25 08:35:00|36.25|36.04|36.18|35.97|36.26|36.05|36.17|35.96|40
1758789600000|2025-09-25 08:40:00|36.19|35.98|36.11|35.9|36.23|36.02|36.1|35.89|66
1758789900000|2025-09-25 08:45:00|36.13|35.92|36.13|35.92|36.14|35.93|36.08|35.87|96
1758790200000|2025-09-25 08:50:00|36.12|35.91|36.13|35.92|36.17|35.96|36.1|35.89|68
1758790500000|2025-09-25 08:55:00|36.14|35.93|36.24|36.03|36.24|36.03|36.11|35.9|77
1758790800000|2025-09-25 09:00:00|36.23|36.02|36.3|36.09|36.36|36.15|36.21|36|71
1758791100000|2025-09-25 09:05:00|36.29|36.08|36.41|36.2|36.45|36.24|36.28|36.07|62
1758791400000|2025-09-25 09:10:00|36.42|36.21|36.42|36.21|36.47|36.26|36.38|36.17|46
1758791700000|2025-09-25 09:15:00|36.41|36.2|36.42|36.21|36.52|36.31|36.4|36.19|43
1758792000000|2025-09-25 09:20:00|36.41|36.2|36.45|36.24|36.46|36.25|36.37|36.16|42
1758792300000|2025-09-25 09:25:00|36.46|36.25|36.44|36.23|36.51|36.3|36.43|36.22|38
1758792600000|2025-09-25 09:30:00|36.42|36.21|36.45|36.24|36.51|36.3|36.39|36.18|50
1758792900000|2025-09-25 09:35:00|36.46|36.25|36.39|36.18|36.48|36.27|36.39|36.18|48
1758793200000|2025-09-25 09:40:00|36.38|36.17|36.33|36.12|36.4|36.19|36.32|36.11|49
1758793500000|2025-09-25 09:45:00|36.32|36.11|36.26|36.05|36.34|36.13|36.23|36.02|34
1758793800000|2025-09-25 09:50:00|36.25|36.04|36.24|36.03|36.26|36.05|36.23|36.02|18
1758794100000|2025-09-25 09:55:00|36.21|36|36.09|35.88|36.21|36|36.09|35.88|35
1758794400000|2025-09-25 10:00:00|36.1|35.89|36.1|35.89|36.13|35.92|36.07|35.86|37
1758794700000|2025-09-25 10:05:00|36.11|35.9|36.13|35.92|36.22|36.01|36.11|35.9|29
1758795000000|2025-09-25 10:10:00|36.12|35.91|36.14|35.93|36.16|35.95|36.11|35.9|35
1758795300000|2025-09-25 10:15:00|36.15|35.94|36.2|35.99|36.22|36.01|36.15|35.94|31
1758795600000|2025-09-25 10:20:00|36.19|35.98|36.28|36.07|36.28|36.07|36.17|35.96|27
1758795900000|2025-09-25 10:25:00|36.27|36.06|36.17|35.96|36.27|36.06|36.17|35.96|17
1758796200000|2025-09-25 10:30:00|36.15|35.94|36.12|35.91|36.15|35.94|36.05|35.84|23
1758796500000|2025-09-25 10:35:00|36.13|35.92|36.16|35.95|36.17|35.96|36.07|35.86|25
1758796800000|2025-09-25 10:40:00|36.15|35.94|36.08|35.87|36.15|35.94|36.06|35.85|17
1758797100000|2025-09-25 10:45:00|36.07|35.86|36.06|35.85|36.09|35.88|36.06|35.85|20
1758797400000|2025-09-25 10:50:00|36.05|35.84|36.06|35.85|36.06|35.85|36.02|35.81|25
1758797700000|2025-09-25 10:55:00|36.07|35.86|36.02|35.81|36.08|35.87|36.01|35.8|25
1758798000000|2025-09-25 11:00:00|36.03|35.82|36.08|35.87|36.1|35.89|36.01|35.8|56
1758798300000|2025-09-25 11:05:00|36.09|35.88|36.02|35.81|36.11|35.9|36.01|35.8|20
1758798600000|2025-09-25 11:10:00|36.03|35.82|36.04|35.83|36.05|35.84|35.96|35.75|50
1758798900000|2025-09-25 11:15:00|36.03|35.82|35.98|35.77|36.07|35.86|35.95|35.74|83
1758799200000|2025-09-25 11:20:00|35.99|35.78|35.98|35.77|36.01|35.8|35.95|35.74|62
1758799500000|2025-09-25 11:25:00|35.99|35.78|35.98|35.77|36.01|35.8|35.95|35.74|63
1758799800000|2025-09-25 11:30:00|35.97|35.76|35.99|35.78|36.02|35.81|35.95|35.74|53
1758800100000|2025-09-25 11:35:00|35.98|35.77|35.98|35.77|36|35.79|35.94|35.73|52
1758800400000|2025-09-25 11:40:00|35.97|35.76|35.98|35.77|36|35.79|35.96|35.75|41
1758800700000|2025-09-25 11:45:00|35.97|35.76|35.85|35.64|35.99|35.78|35.84|35.63|36
1758801000000|2025-09-25 11:50:00|35.86|35.65|35.86|35.65|35.89|35.68|35.83|35.62|63
1758801300000|2025-09-25 11:55:00|35.87|35.66|35.87|35.66|35.89|35.68|35.84|35.63|27
1758801600000|2025-09-25 12:00:00|35.86|35.65|35.95|35.74|35.97|35.76|35.84|35.63|48
1758801900000|2025-09-25 12:05:00|35.94|35.73|36.02|35.81|36.04|35.83|35.92|35.71|39
1758802200000|2025-09-25 12:10:00|36.03|35.82|36|35.79|36.03|35.82|35.99|35.78|16
1758802500000|2025-09-25 12:15:00|35.99|35.78|35.89|35.68|35.99|35.78|35.89|35.68|21
1758802800000|2025-09-25 12:20:00|35.9|35.69|35.88|35.67|35.95|35.74|35.86|35.65|38
1758803100000|2025-09-25 12:25:00|35.89|35.68|35.5|35.29|35.92|35.71|35.46|35.25|89
1758803400000|2025-09-25 12:30:00|35.48|35.27|36.04|35.83|36.04|35.83|35.41|35.2|247
1758803700000|2025-09-25 12:35:00|36|35.79|36|35.79|36.08|35.87|35.94|35.73|81
1758804000000|2025-09-25 12:40:00|36.01|35.8|36.08|35.87|36.12|35.91|36.01|35.8|60
1758804300000|2025-09-25 12:45:00|36.07|35.86|36.15|35.94|36.16|35.95|35.97|35.76|86
1758804600000|2025-09-25 12:50:00|36.14|35.93|36.08|35.87|36.14|35.93|36.06|35.85|55
1758804900000|2025-09-25 12:55:00|36.05|35.84|36|35.79|36.06|35.85|36|35.79|80
1758805200000|2025-09-25 13:00:00|36.01|35.8|35.86|35.65|36.04|35.83|35.83|35.62|98
1758805500000|2025-09-25 13:05:00|35.87|35.66|35.79|35.58|35.95|35.74|35.77|35.56|107
1758805800000|2025-09-25 13:10:00|35.8|35.59|36.04|35.83|36.05|35.84|35.75|35.54|82
1758806100000|2025-09-25 13:15:00|36.03|35.82|36.22|36.01|36.31|36.1|36.01|35.8|136
1758806400000|2025-09-25 13:20:00|36.21|36|36.29|36.08|36.34|36.13|36.18|35.97|91
1758806700000|2025-09-25 13:25:00|36.3|36.09|36.34|36.13|36.36|36.15|36.25|36.04|118
1758807000000|2025-09-25 13:30:00|36.33|36.12|36.22|36.01|36.35|36.14|36.2|35.99|117
1758807300000|2025-09-25 13:35:00|36.2|35.99|35.98|35.77|36.22|36.01|35.98|35.77|83
1758807600000|2025-09-25 13:40:00|35.97|35.76|35.96|35.75|35.99|35.78|35.87|35.66|131
1758807900000|2025-09-25 13:45:00|35.95|35.74|36.08|35.87|36.16|35.95|35.94|35.73|130
1758808200000|2025-09-25 13:50:00|36.09|35.88|36.05|35.84|36.18|35.97|36.04|35.83|53
1758808500000|2025-09-25 13:55:00|36.04|35.83|35.99|35.78|36.06|35.85|35.97|35.76|67
1758808800000|2025-09-25 14:00:00|36.01|35.8|36.2|35.99|36.21|36|36.01|35.8|122
1758809100000|2025-09-25 14:05:00|36.19|35.98|36.33|36.12|36.36|36.15|36.19|35.98|111
1758809400000|2025-09-25 14:10:00|36.32|36.11|36.38|36.17|36.39|36.18|36.25|36.04|77
1758809700000|2025-09-25 14:15:00|36.39|36.18|36.67|36.46|36.68|36.47|36.38|36.17|127
1758810000000|2025-09-25 14:20:00|36.66|36.45|36.68|36.47|36.69|36.48|36.56|36.35|67
1758810300000|2025-09-25 14:25:00|36.67|36.46|36.59|36.38|36.68|36.47|36.56|36.35|67
1758810600000|2025-09-25 14:30:00|36.6|36.39|36.69|36.48|36.69|36.48|36.56|36.35|56
1758810900000|2025-09-25 14:35:00|36.7|36.49|36.42|36.21|36.7|36.49|36.42|36.21|43
1758811200000|2025-09-25 14:40:00|36.41|36.2|36.46|36.25|36.48|36.27|36.34|36.13|61
1758811500000|2025-09-25 14:45:00|36.47|36.26|36.42|36.21|36.47|36.26|36.41|36.2|45
1758811800000|2025-09-25 14:50:00|36.4|36.19|36.26|36.05|36.4|36.19|36.25|36.04|62
1758812100000|2025-09-25 14:55:00|36.27|36.06|36.28|36.07|36.3|36.09|36.27|36.06|28
1758812400000|2025-09-25 15:00:00|36.27|36.06|36.29|36.08|36.32|36.11|36.22|36.01|47
1758812700000|2025-09-25 15:05:00|36.28|36.07|36.21|36|36.32|36.11|36.2|35.99|34
1758813000000|2025-09-25 15:10:00|36.22|36.01|36.25|36.04|36.29|36.08|36.19|35.98|30
1758813300000|2025-09-25 15:15:00|36.24|36.03|36.22|36.01|36.31|36.1|36.22|36.01|45
1758813600000|2025-09-25 15:20:00|36.23|36.02|36.21|36|36.25|36.04|36.18|35.97|43
1758813900000|2025-09-25 15:25:00|36.2|35.99|36.2|35.99|36.22|36.01|36.2|35.99|7
1758814200000|2025-09-25 15:30:00|36.21|36|36.32|36.11|36.34|36.13|36.2|35.99|50
1758814500000|2025-09-25 15:35:00|36.33|36.12|36.29|36.08|36.34|36.13|36.26|36.05|70
1758814800000|2025-09-25 15:40:00|36.27|36.06|36.16|35.95|36.28|36.07|36.16|35.95|38
1758815100000|2025-09-25 15:45:00|36.13|35.92|36.16|35.95|36.21|36|36.09|35.88|65
1758815400000|2025-09-25 15:50:00|36.15|35.94|36.13|35.92|36.2|35.99|36.09|35.88|62
1758815700000|2025-09-25 15:55:00|36.14|35.93|36.22|36.01|36.22|36.01|36.11|35.9|65
1758816000000|2025-09-25 16:00:00|36.23|36.02|36.12|35.91|36.25|36.04|36.11|35.9|98
1758816300000|2025-09-25 16:05:00|36.11|35.9|36.18|35.97|36.19|35.98|36.11|35.9|66
1758816600000|2025-09-25 16:10:00|36.19|35.98|36.18|35.97|36.25|36.04|36.16|35.95|96
1758816900000|2025-09-25 16:15:00|36.17|35.96|36.02|35.81|36.18|35.97|35.99|35.78|100
1758817200000|2025-09-25 16:20:00|36.01|35.8|36.01|35.8|36.05|35.84|35.96|35.75|99
1758817500000|2025-09-25 16:25:00|36.02|35.81|35.88|35.67|36.02|35.81|35.88|35.67|71
1758817800000|2025-09-25 16:30:00|35.89|35.68|35.99|35.78|36.02|35.81|35.89|35.68|62
1758818100000|2025-09-25 16:35:00|36|35.79|35.97|35.76|36.01|35.8|35.95|35.74|24
1758818400000|2025-09-25 16:40:00|35.98|35.77|35.92|35.71|35.98|35.77|35.91|35.7|68
1758818700000|2025-09-25 16:45:00|35.93|35.72|35.85|35.64|35.96|35.75|35.79|35.58|105
1758819000000|2025-09-25 16:50:00|35.86|35.65|35.78|35.57|35.87|35.66|35.77|35.56|46
1758819300000|2025-09-25 16:55:00|35.77|35.56|35.71|35.5|35.77|35.56|35.7|35.49|45
1758819600000|2025-09-25 17:00:00|35.7|35.49|35.73|35.52|35.75|35.54|35.68|35.47|50
1758819900000|2025-09-25 17:05:00|35.74|35.53|35.65|35.44|35.74|35.53|35.62|35.41|70
1758820200000|2025-09-25 17:10:00|35.66|35.45|35.43|35.22|35.69|35.48|35.43|35.22|67
1758820500000|2025-09-25 17:15:00|35.42|35.21|35.58|35.37|35.61|35.4|35.38|35.17|188
1758820800000|2025-09-25 17:20:00|35.57|35.36|35.5|35.29|35.57|35.36|35.33|35.12|200
1758821100000|2025-09-25 17:25:00|35.49|35.28|35.44|35.23|35.59|35.38|35.43|35.22|151
1758821400000|2025-09-25 17:30:00|35.45|35.24|35.31|35.1|35.5|35.29|35.29|35.08|117
1758821700000|2025-09-25 17:35:00|35.32|35.11|35.21|35|35.35|35.14|35.08|34.87|190
1758822000000|2025-09-25 17:40:00|35.22|35.01|35.14|34.93|35.24|35.03|35.12|34.91|93
1758822300000|2025-09-25 17:45:00|35.13|34.92|35.23|35.02|35.26|35.05|35.11|34.9|74
1758822600000|2025-09-25 17:50:00|35.24|35.03|35.13|34.92|35.28|35.07|35.11|34.9|87
1758822900000|2025-09-25 17:55:00|35.14|34.93|34.93|34.72|35.14|34.93|34.8|34.59|177
1758823200000|2025-09-25 18:00:00|34.92|34.71|34.84|34.63|34.98|34.77|34.79|34.58|168
1758823500000|2025-09-25 18:05:00|34.85|34.64|34.98|34.77|35.04|34.83|34.84|34.63|154
1758823800000|2025-09-25 18:10:00|35|34.79|35.2|34.99|35.2|34.99|34.9|34.69|96
1758824100000|2025-09-25 18:15:00|35.21|35|35.26|35.05|35.27|35.06|35.07|34.86|112
1758824400000|2025-09-25 18:20:00|35.25|35.04|35.46|35.25|35.46|35.25|35.24|35.03|137
1758824700000|2025-09-25 18:25:00|35.45|35.24|35.48|35.27|35.53|35.32|35.42|35.21|68
1758825000000|2025-09-25 18:30:00|35.49|35.28|35.35|35.14|35.54|35.33|35.35|35.14|84
1758825300000|2025-09-25 18:35:00|35.33|35.12|35.38|35.17|35.42|35.21|35.32|35.11|47
1758825600000|2025-09-25 18:40:00|35.39|35.18|35.51|35.3|35.53|35.32|35.38|35.17|90
1758825900000|2025-09-25 18:45:00|35.5|35.29|35.63|35.42|35.64|35.43|35.43|35.22|84
1758826200000|2025-09-25 18:50:00|35.61|35.4|35.71|35.5|35.74|35.53|35.58|35.37|75
1758826500000|2025-09-25 18:55:00|35.72|35.51|35.73|35.52|35.76|35.55|35.68|35.47|49
1758826800000|2025-09-25 19:00:00|35.74|35.53|35.75|35.54|35.76|35.55|35.7|35.49|88
1758827100000|2025-09-25 19:05:00|35.76|35.55|35.76|35.55|35.77|35.56|35.71|35.5|44
1758827400000|2025-09-25 19:10:00|35.77|35.56|35.72|35.51|35.77|35.56|35.72|35.51|38
1758827700000|2025-09-25 19:15:00|35.73|35.52|35.81|35.6|35.81|35.6|35.68|35.47|48
1758828000000|2025-09-25 19:20:00|35.8|35.59|35.89|35.68|35.92|35.71|35.8|35.59|49
1758828300000|2025-09-25 19:25:00|35.88|35.67|35.81|35.6|35.91|35.7|35.8|35.59|77
1758828600000|2025-09-25 19:30:00|35.82|35.61|35.72|35.51|35.85|35.64|35.72|35.51|61
1758828900000|2025-09-25 19:35:00|35.71|35.5|35.7|35.49|35.75|35.54|35.68|35.47|36
1758829200000|2025-09-25 19:40:00|35.69|35.48|35.56|35.35|35.69|35.48|35.55|35.34|39
1758829500000|2025-09-25 19:45:00|35.55|35.34|35.47|35.26|35.56|35.35|35.44|35.23|51
1758829800000|2025-09-25 19:50:00|35.48|35.27|35.44|35.23|35.5|35.29|35.44|35.23|65
1758830100000|2025-09-25 19:55:00|35.45|35.24|35.48|35.27|35.48|35.27|35.4|35.19|42
1758830400000|2025-09-25 20:00:00|35.49|35.28|35.51|35.3|35.55|35.34|35.46|35.25|63
1758830700000|2025-09-25 20:05:00|35.52|35.31|35.5|35.29|35.53|35.32|35.47|35.26|49
1758831000000|2025-09-25 20:10:00|35.51|35.3|35.43|35.22|35.52|35.31|35.38|35.17|50
1758831300000|2025-09-25 20:15:00|35.44|35.23|35.48|35.27|35.5|35.29|35.38|35.17|48
1758831600000|2025-09-25 20:20:00|35.47|35.26|35.47|35.26|35.53|35.32|35.43|35.22|67
1758831900000|2025-09-25 20:25:00|35.48|35.27|35.4|35.19|35.48|35.27|35.39|35.18|39
1758832200000|2025-09-25 20:30:00|35.39|35.18|35.28|35.07|35.39|35.18|35.27|35.06|45
1758832500000|2025-09-25 20:35:00|35.29|35.08|35.24|35.03|35.35|35.14|35.23|35.02|47
1758832800000|2025-09-25 20:40:00|35.25|35.04|35.31|35.1|35.34|35.13|35.24|35.03|56
1758833100000|2025-09-25 20:45:00|35.32|35.11|35.24|35.03|35.35|35.14|35.24|35.03|36
1758833400000|2025-09-25 20:50:00|35.25|35.04|35.3|35.09|35.32|35.11|35.22|35.01|56
1758833700000|2025-09-25 20:55:00|35.29|35.08|35.24|35.03|35.3|35.09|35.23|35.02|55
1758834000000|2025-09-25 21:00:00|35.25|35.04|35.28|35.07|35.3|35.09|35.23|35.02|57
1758834300000|2025-09-25 21:05:00|35.26|35.05|35.45|35.24|35.45|35.24|35.24|35.03|66
1758834600000|2025-09-25 21:10:00|35.46|35.25|35.35|35.14|35.49|35.28|35.34|35.13|44
1758834900000|2025-09-25 21:15:00|35.34|35.13|35.32|35.11|35.38|35.17|35.26|35.05|83
1758835200000|2025-09-25 21:20:00|35.33|35.12|35.31|35.1|35.39|35.18|35.31|35.1|47
1758835500000|2025-09-25 21:25:00|35.32|35.11|35.28|35.07|35.34|35.13|35.23|35.02|49
1758835800000|2025-09-25 21:30:00|35.27|35.06|35.19|34.98|35.29|35.08|35.17|34.96|41
1758836100000|2025-09-25 21:35:00|35.18|34.97|35.1|34.89|35.2|34.99|35.09|34.88|53
1758836400000|2025-09-25 21:40:00|35.11|34.9|35.17|34.96|35.17|34.96|35.11|34.9|19
1758836700000|2025-09-25 21:45:00|35.18|34.97|35.27|35.06|35.27|35.06|35.17|34.96|26
1758837000000|2025-09-25 21:50:00|35.28|35.07|35.4|35.19|35.4|35.19|35.28|35.07|19
1758837300000|2025-09-25 21:55:00|35.39|35.18|35.42|35.21|35.43|35.22|35.39|35.18|20
1758837600000|2025-09-25 22:00:00|35.4|35.19|35.34|35.13|35.52|35.31|35.33|35.12|36
1758837900000|2025-09-25 22:05:00|35.32|35.11|35.37|35.16|35.37|35.16|35.26|35.05|33
1758838200000|2025-09-25 22:10:00|35.36|35.15|35.51|35.3|35.52|35.31|35.36|35.15|43
1758838500000|2025-09-25 22:15:00|35.52|35.31|35.51|35.3|35.62|35.41|35.5|35.29|42
1758838800000|2025-09-25 22:20:00|35.52|35.31|35.53|35.32|35.58|35.37|35.5|35.29|39
1758839100000|2025-09-25 22:25:00|35.54|35.33|35.42|35.21|35.55|35.34|35.39|35.18|53
1758839400000|2025-09-25 22:30:00|35.43|35.22|35.39|35.18|35.43|35.22|35.36|35.15|33
1758839700000|2025-09-25 22:35:00|35.4|35.19|35.36|35.15|35.41|35.2|35.35|35.14|51
1758840000000|2025-09-25 22:40:00|35.35|35.14|35.39|35.18|35.4|35.19|35.35|35.14|35
1758840300000|2025-09-25 22:45:00|35.38|35.17|35.26|35.05|35.38|35.17|35.23|35.02|39
1758840600000|2025-09-25 22:50:00|35.27|35.06|35.28|35.07|35.3|35.09|35.24|35.03|34
1758840900000|2025-09-25 22:55:00|35.29|35.08|35.35|35.14|35.36|35.15|35.29|35.08|44
1758841200000|2025-09-25 23:00:00|35.36|35.15|35.46|35.25|35.48|35.27|35.31|35.1|73
1758841500000|2025-09-25 23:05:00|35.47|35.26|35.5|35.29|35.51|35.3|35.46|35.25|46
1758841800000|2025-09-25 23:10:00|35.51|35.3|35.31|35.1|35.51|35.3|35.3|35.09|38
1758842100000|2025-09-25 23:15:00|35.32|35.11|35.32|35.11|35.34|35.13|35.3|35.09|65
1758842400000|2025-09-25 23:20:00|35.31|35.1|35.41|35.2|35.41|35.2|35.31|35.1|38
1758842700000|2025-09-25 23:25:00|35.4|35.19|35.32|35.11|35.41|35.2|35.28|35.07|31
1758843000000|2025-09-25 23:30:00|35.3|35.09|35.17|34.96|35.31|35.1|35.15|34.94|25
1758843300000|2025-09-25 23:35:00|35.1|34.89|35.05|34.84|35.14|34.93|34.95|34.74|125
1758843600000|2025-09-25 23:40:00|35.06|34.85|35.1|34.89|35.11|34.9|35|34.79|59
1758843900000|2025-09-25 23:45:00|35.09|34.88|35.16|34.95|35.16|34.95|35.06|34.85|44
1758844200000|2025-09-25 23:50:00|35.15|34.94|35.09|34.88|35.15|34.94|35.08|34.87|36
1758844500000|2025-09-25 23:55:00|35.08|34.87|35.16|34.95|35.16|34.95|35.02|34.81|67
1758844800000|2025-09-26 00:00:00|35.15|34.94|35.31|35.1|35.35|35.14|35.14|34.93|124
1758845100000|2025-09-26 00:05:00|35.32|35.11|35.33|35.12|35.4|35.19|35.29|35.08|100
1758845400000|2025-09-26 00:10:00|35.34|35.13|35.39|35.18|35.45|35.24|35.32|35.11|86
1758845700000|2025-09-26 00:15:00|35.38|35.17|35.4|35.19|35.43|35.22|35.37|35.16|52
1758846000000|2025-09-26 00:20:00|35.41|35.2|35.46|35.25|35.5|35.29|35.36|35.15|72
1758846300000|2025-09-26 00:25:00|35.45|35.24|35.49|35.28|35.54|35.33|35.45|35.24|88
1758846600000|2025-09-26 00:30:00|35.48|35.27|35.3|35.09|35.5|35.29|35.28|35.07|84
1758846900000|2025-09-26 00:35:00|35.29|35.08|35.34|35.13|35.37|35.16|35.27|35.06|66
1758847200000|2025-09-26 00:40:00|35.33|35.12|35.14|34.93|35.34|35.13|35.14|34.93|41
1758847500000|2025-09-26 00:45:00|35.15|34.94|35.17|34.96|35.24|35.03|35.14|34.93|137
1758847800000|2025-09-26 00:50:00|35.18|34.97|35.57|35.36|35.57|35.36|35.17|34.96|186
1758848100000|2025-09-26 00:55:00|35.56|35.35|35.65|35.44|35.71|35.5|35.54|35.33|119
1758848400000|2025-09-26 01:00:00|35.64|35.43|35.65|35.44|35.74|35.53|35.61|35.4|73
1758848700000|2025-09-26 01:05:00|35.64|35.43|35.57|35.36|35.73|35.52|35.57|35.36|55
1758849000000|2025-09-26 01:10:00|35.56|35.35|35.68|35.47|35.74|35.53|35.52|35.31|110
1758849300000|2025-09-26 01:15:00|35.69|35.48|35.72|35.51|35.76|35.55|35.69|35.48|104
1758849600000|2025-09-26 01:20:00|35.7|35.49|35.7|35.49|35.75|35.54|35.66|35.45|91
1758849900000|2025-09-26 01:25:00|35.69|35.48|35.65|35.44|35.73|35.52|35.63|35.42|74
1758850200000|2025-09-26 01:30:00|35.63|35.42|35.66|35.45|35.7|35.49|35.62|35.41|100
1758850500000|2025-09-26 01:35:00|35.67|35.46|35.64|35.43|35.72|35.51|35.62|35.41|55
1758850800000|2025-09-26 01:40:00|35.61|35.4|35.62|35.41|35.62|35.41|35.56|35.35|19
1758851100000|2025-09-26 01:45:00|35.63|35.42|35.61|35.4|35.75|35.54|35.6|35.39|89
1758851400000|2025-09-26 01:50:00|35.62|35.41|35.59|35.38|35.62|35.41|35.55|35.34|87
1758851700000|2025-09-26 01:55:00|35.58|35.37|35.58|35.37|35.64|35.43|35.54|35.33|38
1758852000000|2025-09-26 02:00:00|35.59|35.38|35.7|35.49|35.71|35.5|35.56|35.35|106
1758852300000|2025-09-26 02:05:00|35.71|35.5|35.58|35.37|35.73|35.52|35.57|35.36|52
1758852600000|2025-09-26 02:10:00|35.59|35.38|35.47|35.26|35.59|35.38|35.41|35.2|60
1758852900000|2025-09-26 02:15:00|35.46|35.25|35.49|35.28|35.6|35.39|35.46|35.25|109
1758853200000|2025-09-26 02:20:00|35.48|35.27|35.43|35.22|35.56|35.35|35.42|35.21|57
1758853500000|2025-09-26 02:25:00|35.42|35.21|35.39|35.18|35.42|35.21|35.36|35.15|64
1758853800000|2025-09-26 02:30:00|35.38|35.17|35.49|35.28|35.54|35.33|35.33|35.12|78
1758854100000|2025-09-26 02:35:00|35.5|35.29|35.53|35.32|35.56|35.35|35.46|35.25|92
1758854400000|2025-09-26 02:40:00|35.54|35.33|35.54|35.33|35.55|35.34|35.49|35.28|73
1758854700000|2025-09-26 02:45:00|35.53|35.32|35.59|35.38|35.61|35.4|35.5|35.29|67
1758855000000|2025-09-26 02:50:00|35.6|35.39|35.48|35.27|35.63|35.42|35.47|35.26|58
1758855300000|2025-09-26 02:55:00|35.47|35.26|35.47|35.26|35.49|35.28|35.37|35.16|64
1758855600000|2025-09-26 03:00:00|35.48|35.27|35.4|35.19|35.5|35.29|35.35|35.14|64
1758855900000|2025-09-26 03:05:00|35.41|35.2|35.35|35.14|35.42|35.21|35.27|35.06|76
1758856200000|2025-09-26 03:10:00|35.36|35.15|35.44|35.23|35.45|35.24|35.34|35.13|57
1758856500000|2025-09-26 03:15:00|35.43|35.22|35.48|35.27|35.54|35.33|35.42|35.21|87
1758856800000|2025-09-26 03:20:00|35.49|35.28|35.48|35.27|35.57|35.36|35.48|35.27|76
1758857100000|2025-09-26 03:25:00|35.49|35.28|35.47|35.26|35.51|35.3|35.46|35.25|34
1758857400000|2025-09-26 03:30:00|35.46|35.25|35.5|35.29|35.55|35.34|35.46|35.25|52
1758857700000|2025-09-26 03:35:00|35.51|35.3|35.49|35.28|35.52|35.31|35.44|35.23|58
1758858000000|2025-09-26 03:40:00|35.48|35.27|35.54|35.33|35.55|35.34|35.48|35.27|38
1758858300000|2025-09-26 03:45:00|35.53|35.32|35.45|35.24|35.54|35.33|35.41|35.2|61
1758858600000|2025-09-26 03:50:00|35.46|35.25|35.57|35.36|35.58|35.37|35.45|35.24|116
1758858900000|2025-09-26 03:55:00|35.56|35.35|35.6|35.39|35.61|35.4|35.56|35.35|41
1758859200000|2025-09-26 04:00:00|35.59|35.38|35.59|35.38|35.63|35.42|35.57|35.36|71
1758859500000|2025-09-26 04:05:00|35.6|35.39|35.57|35.36|35.61|35.4|35.47|35.26|78
1758859800000|2025-09-26 04:10:00|35.58|35.37|35.53|35.32|35.62|35.41|35.52|35.31|79
1758860100000|2025-09-26 04:15:00|35.52|35.31|35.56|35.35|35.56|35.35|35.49|35.28|50
1758860400000|2025-09-26 04:20:00|35.57|35.36|35.59|35.38|35.64|35.43|35.56|35.35|46
1758860700000|2025-09-26 04:25:00|35.6|35.39|35.56|35.35|35.6|35.39|35.55|35.34|40
1758861000000|2025-09-26 04:30:00|35.51|35.3|35.44|35.23|35.51|35.3|35.43|35.22|44
1758861300000|2025-09-26 04:35:00|35.43|35.22|35.4|35.19|35.44|35.23|35.39|35.18|30
1758861600000|2025-09-26 04:40:00|35.41|35.2|35.4|35.19|35.42|35.21|35.37|35.16|20
1758861900000|2025-09-26 04:45:00|35.41|35.2|35.38|35.17|35.41|35.2|35.35|35.14|38
1758862200000|2025-09-26 04:50:00|35.39|35.18|35.41|35.2|35.45|35.24|35.39|35.18|60
1758862500000|2025-09-26 04:55:00|35.42|35.21|35.41|35.2|35.42|35.21|35.38|35.17|42
1758862800000|2025-09-26 05:00:00|35.42|35.21|35.54|35.33|35.54|35.33|35.4|35.19|55
1758863100000|2025-09-26 05:05:00|35.55|35.34|35.58|35.37|35.59|35.38|35.51|35.3|92
1758863400000|2025-09-26 05:10:00|35.57|35.36|35.57|35.36|35.58|35.37|35.52|35.31|69
1758863700000|2025-09-26 05:15:00|35.58|35.37|35.59|35.38|35.6|35.39|35.56|35.35|41
1758864000000|2025-09-26 05:20:00|35.58|35.37|35.64|35.43|35.65|35.44|35.57|35.36|35
1758864300000|2025-09-26 05:25:00|35.63|35.42|35.62|35.41|35.64|35.43|35.56|35.35|45
1758864600000|2025-09-26 05:30:00|35.63|35.42|35.48|35.27|35.63|35.42|35.48|35.27|52
1758864900000|2025-09-26 05:35:00|35.47|35.26|35.41|35.2|35.47|35.26|35.41|35.2|51
1758865200000|2025-09-26 05:40:00|35.42|35.21|35.4|35.19|35.43|35.22|35.38|35.17|57
1758865500000|2025-09-26 05:45:00|35.41|35.2|35.3|35.09|35.45|35.24|35.3|35.09|94
1758865800000|2025-09-26 05:50:00|35.29|35.08|35.27|35.06|35.31|35.1|35.24|35.03|64
1758866100000|2025-09-26 05:55:00|35.28|35.07|35.26|35.05|35.32|35.11|35.26|35.05|116
1758866400000|2025-09-26 06:00:00|35.27|35.06|35.25|35.04|35.31|35.1|35.24|35.03|75
1758866700000|2025-09-26 06:05:00|35.24|35.03|35.24|35.03|35.33|35.12|35.24|35.03|41
1758867000000|2025-09-26 06:10:00|35.23|35.02|35.33|35.12|35.34|35.13|35.2|34.99|101
1758867300000|2025-09-26 06:15:00|35.34|35.13|35.5|35.29|35.53|35.32|35.32|35.11|134
1758867600000|2025-09-26 06:20:00|35.49|35.28|35.5|35.29|35.57|35.36|35.46|35.25|68
1758867900000|2025-09-26 06:25:00|35.49|35.28|35.54|35.33|35.62|35.41|35.49|35.28|74
1758868200000|2025-09-26 06:30:00|35.53|35.32|35.46|35.25|35.53|35.32|35.45|35.24|49
1758868500000|2025-09-26 06:35:00|35.47|35.26|35.53|35.32|35.55|35.34|35.46|35.25|41
1758868800000|2025-09-26 06:40:00|35.52|35.31|35.59|35.38|35.62|35.41|35.48|35.27|53
1758869100000|2025-09-26 06:45:00|35.6|35.39|35.43|35.22|35.6|35.39|35.4|35.19|51
1758869400000|2025-09-26 06:50:00|35.44|35.23|35.35|35.14|35.49|35.28|35.32|35.11|40
1758869700000|2025-09-26 06:55:00|35.36|35.15|35.36|35.15|35.4|35.19|35.32|35.11|64
1758870000000|2025-09-26 07:00:00|35.37|35.16|35.4|35.19|35.44|35.23|35.37|35.16|102
1758870300000|2025-09-26 07:05:00|35.41|35.2|35.39|35.18|35.51|35.3|35.37|35.16|91
1758870600000|2025-09-26 07:10:00|35.38|35.17|35.57|35.36|35.57|35.36|35.36|35.15|88
1758870900000|2025-09-26 07:15:00|35.56|35.35|35.5|35.29|35.57|35.36|35.5|35.29|70
1758871200000|2025-09-26 07:20:00|35.49|35.28|35.54|35.33|35.55|35.34|35.48|35.27|71
1758871500000|2025-09-26 07:25:00|35.55|35.34|35.44|35.23|35.55|35.34|35.44|35.23|63
1758871800000|2025-09-26 07:30:00|35.42|35.21|35.24|35.03|35.42|35.21|35.22|35.01|79
1758872100000|2025-09-26 07:35:00|35.25|35.04|35.27|35.06|35.3|35.09|35.23|35.02|90
1758872400000|2025-09-26 07:40:00|35.26|35.05|35.25|35.04|35.29|35.08|35.24|35.03|75
1758872700000|2025-09-26 07:45:00|35.24|35.03|35.31|35.1|35.33|35.12|35.22|35.01|65
1758873000000|2025-09-26 07:50:00|35.32|35.11|35.35|35.14|35.37|35.16|35.29|35.08|85
1758873300000|2025-09-26 07:55:00|35.34|35.13|35.44|35.23|35.46|35.25|35.27|35.06|63
1758873600000|2025-09-26 08:00:00|35.43|35.22|35.53|35.32|35.53|35.32|35.43|35.22|88
1758873900000|2025-09-26 08:05:00|35.54|35.33|35.55|35.34|35.57|35.36|35.53|35.32|78
1758874200000|2025-09-26 08:10:00|35.54|35.33|35.49|35.28|35.56|35.35|35.48|35.27|44
1758874500000|2025-09-26 08:15:00|35.48|35.27|35.55|35.34|35.57|35.36|35.48|35.27|77
1758874800000|2025-09-26 08:20:00|35.54|35.33|35.49|35.28|35.58|35.37|35.48|35.27|70
1758875100000|2025-09-26 08:25:00|35.48|35.27|35.54|35.33|35.55|35.34|35.42|35.21|66
1758875400000|2025-09-26 08:30:00|35.53|35.32|35.52|35.31|35.59|35.38|35.5|35.29|60
1758875700000|2025-09-26 08:35:00|35.51|35.3|35.5|35.29|35.54|35.33|35.5|35.29|40
1758876000000|2025-09-26 08:40:00|35.51|35.3|35.59|35.38|35.59|35.38|35.5|35.29|30
1758876300000|2025-09-26 08:45:00|35.58|35.37|35.53|35.32|35.6|35.39|35.53|35.32|37
1758876600000|2025-09-26 08:50:00|35.52|35.31|35.55|35.34|35.55|35.34|35.51|35.3|22
1758876900000|2025-09-26 08:55:00|35.53|35.32|35.53|35.32|35.56|35.35|35.53|35.32|13
1758877200000|2025-09-26 09:00:00|35.54|35.33|35.53|35.32|35.57|35.36|35.53|35.32|14
1758877500000|2025-09-26 09:05:00|35.54|35.33|35.65|35.44|35.68|35.47|35.54|35.33|40
1758877800000|2025-09-26 09:10:00|35.66|35.45|35.71|35.5|35.72|35.51|35.64|35.43|35
1758878100000|2025-09-26 09:15:00|35.69|35.48|35.54|35.33|35.69|35.48|35.54|35.33|19
1758878400000|2025-09-26 09:20:00|35.53|35.32|35.57|35.36|35.63|35.42|35.53|35.32|60
1758878700000|2025-09-26 09:25:00|35.56|35.35|35.58|35.37|35.59|35.38|35.55|35.34|39
1758879000000|2025-09-26 09:30:00|35.57|35.36|35.45|35.24|35.6|35.39|35.44|35.23|35
1758879300000|2025-09-26 09:35:00|35.44|35.23|35.35|35.14|35.46|35.25|35.33|35.12|54
1758879600000|2025-09-26 09:40:00|35.36|35.15|35.32|35.11|35.36|35.15|35.29|35.08|88
1758879900000|2025-09-26 09:45:00|35.31|35.1|35.36|35.15|35.36|35.15|35.3|35.09|86
1758880200000|2025-09-26 09:50:00|35.38|35.17|35.4|35.19|35.44|35.23|35.38|35.17|93
1758880500000|2025-09-26 09:55:00|35.39|35.18|35.38|35.17|35.4|35.19|35.36|35.15|84
1758880800000|2025-09-26 10:00:00|35.37|35.16|35.21|35|35.39|35.18|35.19|34.98|114
1758881100000|2025-09-26 10:05:00|35.22|35.01|35.12|34.91|35.22|35.01|35.09|34.88|100
1758881400000|2025-09-26 10:10:00|35.11|34.9|35.06|34.85|35.13|34.92|35.04|34.83|127
1758881700000|2025-09-26 10:15:00|35.07|34.86|35.05|34.84|35.07|34.86|35|34.79|60
1758882000000|2025-09-26 10:20:00|35.06|34.85|35|34.79|35.09|34.88|34.99|34.78|59
1758882300000|2025-09-26 10:25:00|35.01|34.8|35|34.79|35.05|34.84|34.99|34.78|68
1758882600000|2025-09-26 10:30:00|34.99|34.78|35.01|34.8|35.01|34.8|34.88|34.67|109
1758882900000|2025-09-26 10:35:00|35.02|34.81|35.06|34.85|35.08|34.87|34.98|34.77|99
1758883200000|2025-09-26 10:40:00|35.07|34.86|34.94|34.73|35.07|34.86|34.94|34.73|32
1758883500000|2025-09-26 10:45:00|34.95|34.74|34.89|34.68|34.96|34.75|34.88|34.67|51
1758883800000|2025-09-26 10:50:00|34.88|34.67|34.97|34.76|35|34.79|34.88|34.67|66
1758884100000|2025-09-26 10:55:00|34.98|34.77|34.91|34.7|34.99|34.78|34.9|34.69|36
1758884400000|2025-09-26 11:00:00|34.9|34.69|34.83|34.62|34.93|34.72|34.83|34.62|93
1758884700000|2025-09-26 11:05:00|34.84|34.63|34.82|34.61|34.85|34.64|34.77|34.56|98
1758885000000|2025-09-26 11:10:00|34.81|34.6|34.71|34.5|34.82|34.61|34.7|34.49|126
1758885300000|2025-09-26 11:15:00|34.7|34.49|34.86|34.65|34.86|34.65|34.7|34.49|65
1758885600000|2025-09-26 11:20:00|34.87|34.66|34.76|34.55|34.92|34.71|34.76|34.55|57
1758885900000|2025-09-26 11:25:00|34.78|34.57|34.85|34.64|34.88|34.67|34.77|34.56|72
1758886200000|2025-09-26 11:30:00|34.86|34.65|35.04|34.83|35.05|34.84|34.85|34.64|51
1758886500000|2025-09-26 11:35:00|35.03|34.82|35.07|34.86|35.11|34.9|35.01|34.8|58
1758886800000|2025-09-26 11:40:00|35.08|34.87|35.07|34.86|35.12|34.91|35.06|34.85|58
1758887100000|2025-09-26 11:45:00|35.08|34.87|35.1|34.89|35.14|34.93|35.03|34.82|73
1758887400000|2025-09-26 11:50:00|35.11|34.9|35.11|34.9|35.14|34.93|35.04|34.83|77
1758887700000|2025-09-26 11:55:00|35.1|34.89|35.04|34.83|35.1|34.89|35.03|34.82|31
1758888000000|2025-09-26 12:00:00|35.03|34.82|34.98|34.77|35.03|34.82|34.97|34.76|23
1758888300000|2025-09-26 12:05:00|34.99|34.78|34.95|34.74|35.02|34.81|34.95|34.74|21
1758888600000|2025-09-26 12:10:00|34.94|34.73|34.81|34.6|34.94|34.73|34.8|34.59|50
1758888900000|2025-09-26 12:15:00|34.8|34.59|34.86|34.65|34.93|34.72|34.8|34.59|59
1758889200000|2025-09-26 12:20:00|34.84|34.63|34.86|34.65|34.87|34.66|34.78|34.57|60
1758889500000|2025-09-26 12:25:00|34.85|34.64|35.12|34.91|35.14|34.93|34.84|34.63|101
1758889800000|2025-09-26 12:30:00|35.1|34.89|35.35|35.14|35.43|35.22|34.96|34.75|307
1758890100000|2025-09-26 12:35:00|35.34|35.13|35.43|35.22|35.67|35.46|35.33|35.12|265
1758890400000|2025-09-26 12:40:00|35.44|35.23|35.55|35.34|35.57|35.36|35.38|35.17|115
1758890700000|2025-09-26 12:45:00|35.54|35.33|35.44|35.23|35.58|35.37|35.4|35.19|74
1758891000000|2025-09-26 12:50:00|35.43|35.22|35.32|35.11|35.46|35.25|35.29|35.08|80
1758891300000|2025-09-26 12:55:00|35.33|35.12|35.43|35.22|35.51|35.3|35.32|35.11|85
1758891600000|2025-09-26 13:00:00|35.44|35.23|35.36|35.15|35.48|35.27|35.35|35.14|79
1758891900000|2025-09-26 13:05:00|35.37|35.16|35.36|35.15|35.41|35.2|35.28|35.07|59
1758892200000|2025-09-26 13:10:00|35.35|35.14|35.32|35.11|35.35|35.14|35.27|35.06|31
1758892500000|2025-09-26 13:15:00|35.33|35.12|35.37|35.16|35.37|35.16|35.26|35.05|35
1758892800000|2025-09-26 13:20:00|35.35|35.14|35.31|35.1|35.4|35.19|35.3|35.09|33
1758893100000|2025-09-26 13:25:00|35.32|35.11|35.25|35.04|35.33|35.12|35.21|35|28
1758893400000|2025-09-26 13:30:00|35.24|35.03|35.35|35.14|35.42|35.21|35.17|34.96|129
1758893700000|2025-09-26 13:35:00|35.34|35.13|35.48|35.27|35.54|35.33|35.32|35.11|207
1758894000000|2025-09-26 13:40:00|35.47|35.26|35.44|35.23|35.51|35.3|35.37|35.16|96
1758894300000|2025-09-26 13:45:00|35.42|35.21|35.57|35.36|35.59|35.38|35.38|35.17|97
1758894600000|2025-09-26 13:50:00|35.56|35.35|35.64|35.43|35.69|35.48|35.42|35.21|137
1758894900000|2025-09-26 13:55:00|35.63|35.42|35.62|35.41|35.69|35.48|35.59|35.38|52
1758895200000|2025-09-26 14:00:00|35.63|35.42|35.49|35.28|35.69|35.48|35.47|35.26|72
1758895500000|2025-09-26 14:05:00|35.48|35.27|35.42|35.21|35.5|35.29|35.35|35.14|36
1758895800000|2025-09-26 14:10:00|35.43|35.22|35.36|35.15|35.46|35.25|35.35|35.14|57
1758896100000|2025-09-26 14:15:00|35.35|35.14|35.42|35.21|35.43|35.22|35.3|35.09|55
1758896400000|2025-09-26 14:20:00|35.41|35.2|35.21|35|35.44|35.23|35.2|34.99|74
1758896700000|2025-09-26 14:25:00|35.22|35.01|35.25|35.04|35.26|35.05|35.14|34.93|75
1758897000000|2025-09-26 14:30:00|35.24|35.03|35.1|34.89|35.25|35.04|35.1|34.89|82
1758897300000|2025-09-26 14:35:00|35.07|34.86|35.22|35.01|35.23|35.02|35.04|34.83|85
1758897600000|2025-09-26 14:40:00|35.2|34.99|35.18|34.97|35.24|35.03|35.16|34.95|62
1758897900000|2025-09-26 14:45:00|35.19|34.98|35.11|34.9|35.23|35.02|35.1|34.89|111
1758898200000|2025-09-26 14:50:00|35.09|34.88|35.07|34.86|35.18|34.97|35.05|34.84|77
1758898500000|2025-09-26 14:55:00|35.06|34.85|35.05|34.84|35.12|34.91|35.01|34.8|65
1758898800000|2025-09-26 15:00:00|35.06|34.85|35.26|35.05|35.32|35.11|35.04|34.83|143
1758899100000|2025-09-26 15:05:00|35.27|35.06|35.33|35.12|35.39|35.18|35.22|35.01|150
1758899400000|2025-09-26 15:10:00|35.34|35.13|35.25|35.04|35.34|35.13|35.24|35.03|110
1758899700000|2025-09-26 15:15:00|35.24|35.03|35.52|35.31|35.54|35.33|35.18|34.97|136
1758900000000|2025-09-26 15:20:00|35.51|35.3|35.37|35.16|35.52|35.31|35.37|35.16|46
1758900300000|2025-09-26 15:25:00|35.38|35.17|35.51|35.3|35.51|35.3|35.38|35.17|93
1758900600000|2025-09-26 15:30:00|35.53|35.32|35.51|35.3|35.58|35.37|35.44|35.23|92
1758900900000|2025-09-26 15:35:00|35.52|35.31|35.4|35.19|35.56|35.35|35.38|35.17|81
1758901200000|2025-09-26 15:40:00|35.41|35.2|35.41|35.2|35.46|35.25|35.4|35.19|92
1758901500000|2025-09-26 15:45:00|35.4|35.19|35.44|35.23|35.45|35.24|35.4|35.19|89
1758901800000|2025-09-26 15:50:00|35.43|35.22|35.39|35.18|35.43|35.22|35.31|35.1|92
1758902100000|2025-09-26 15:55:00|35.38|35.17|35.37|35.16|35.42|35.21|35.34|35.13|81
1758902400000|2025-09-26 16:00:00|35.36|35.15|35.6|35.39|35.6|35.39|35.35|35.14|124
1758902700000|2025-09-26 16:05:00|35.59|35.38|35.62|35.41|35.62|35.41|35.54|35.33|81
1758903000000|2025-09-26 16:10:00|35.61|35.4|35.63|35.42|35.69|35.48|35.57|35.36|120
1758903300000|2025-09-26 16:15:00|35.62|35.41|35.74|35.53|35.76|35.55|35.6|35.39|109
1758903600000|2025-09-26 16:20:00|35.75|35.54|35.75|35.54|35.82|35.61|35.74|35.53|97
1758903900000|2025-09-26 16:25:00|35.76|35.55|35.67|35.46|35.83|35.62|35.64|35.43|100
1758904200000|2025-09-26 16:30:00|35.68|35.47|35.6|35.39|35.69|35.48|35.56|35.35|84
1758904500000|2025-09-26 16:35:00|35.59|35.38|35.64|35.43|35.67|35.46|35.58|35.37|126
1758904800000|2025-09-26 16:40:00|35.63|35.42|35.65|35.44|35.69|35.48|35.61|35.4|96
1758905100000|2025-09-26 16:45:00|35.64|35.43|35.67|35.46|35.72|35.51|35.62|35.41|70
1758905400000|2025-09-26 16:50:00|35.66|35.45|35.73|35.52|35.73|35.52|35.66|35.45|68
1758905700000|2025-09-26 16:55:00|35.72|35.51|35.85|35.64|35.85|35.64|35.71|35.5|62
1758906000000|2025-09-26 17:00:00|35.84|35.63|35.94|35.73|36|35.79|35.84|35.63|71
1758906300000|2025-09-26 17:05:00|35.93|35.72|35.96|35.75|35.97|35.76|35.87|35.66|46
1758906600000|2025-09-26 17:10:00|35.95|35.74|36|35.79|36.03|35.82|35.9|35.69|71
1758906900000|2025-09-26 17:15:00|36.01|35.8|36.02|35.81|36.03|35.82|35.98|35.77|52
1758907200000|2025-09-26 17:20:00|36|35.79|36.11|35.9|36.17|35.96|35.98|35.77|75
1758907500000|2025-09-26 17:25:00|36.12|35.91|36.24|36.03|36.25|36.04|36.12|35.91|113
1758907800000|2025-09-26 17:30:00|36.25|36.04|36.16|35.95|36.25|36.04|36.14|35.93|100
1758908100000|2025-09-26 17:35:00|36.15|35.94|36.22|36.01|36.23|36.02|36.15|35.94|80
1758908400000|2025-09-26 17:40:00|36.23|36.02|36.17|35.96|36.24|36.03|36.15|35.94|75
1758908700000|2025-09-26 17:45:00|36.18|35.97|36.24|36.03|36.25|36.04|36.16|35.95|72
1758909000000|2025-09-26 17:50:00|36.23|36.02|36.2|35.99|36.24|36.03|36.19|35.98|96
1758909300000|2025-09-26 17:55:00|36.19|35.98|36.21|36|36.22|36.01|36.15|35.94|35
1758909600000|2025-09-26 18:00:00|36.2|35.99|36.3|36.09|36.32|36.11|36.2|35.99|56
1758909900000|2025-09-26 18:05:00|36.31|36.1|36.2|35.99|36.31|36.1|36.2|35.99|81
1758910200000|2025-09-26 18:10:00|36.19|35.98|36.33|36.12|36.33|36.12|36.19|35.98|55
1758910500000|2025-09-26 18:15:00|36.32|36.11|36.41|36.2|36.42|36.21|36.32|36.11|52
1758910800000|2025-09-26 18:20:00|36.4|36.19|36.47|36.26|36.48|36.27|36.4|36.19|39
1758911100000|2025-09-26 18:25:00|36.46|36.25|36.49|36.28|36.5|36.29|36.43|36.22|33
1758911400000|2025-09-26 18:30:00|36.48|36.27|36.47|36.26|36.48|36.27|36.41|36.2|24
1758911700000|2025-09-26 18:35:00|36.48|36.27|36.46|36.25|36.51|36.3|36.44|36.23|15
1758912000000|2025-09-26 18:40:00|36.45|36.24|36.33|36.12|36.45|36.24|36.32|36.11|26
1758912300000|2025-09-26 18:45:00|36.32|36.11|36.41|36.2|36.41|36.2|36.25|36.04|53
1758912600000|2025-09-26 18:50:00|36.4|36.19|36.43|36.22|36.43|36.22|36.33|36.12|43
1758912900000|2025-09-26 18:55:00|36.44|36.23|36.43|36.22|36.46|36.25|36.41|36.2|51
1758913200000|2025-09-26 19:00:00|36.42|36.21|36.33|36.12|36.47|36.26|36.29|36.08|73
1758913500000|2025-09-26 19:05:00|36.32|36.11|36.31|36.1|36.34|36.13|36.21|36|72
1758913800000|2025-09-26 19:10:00|36.3|36.09|36.29|36.08|36.31|36.1|36.22|36.01|53
1758914100000|2025-09-26 19:15:00|36.28|36.07|36.42|36.21|36.44|36.23|36.28|36.07|51
1758914400000|2025-09-26 19:20:00|36.41|36.2|36.33|36.12|36.42|36.21|36.32|36.11|67
1758914700000|2025-09-26 19:25:00|36.32|36.11|36.18|35.97|36.35|36.14|36.17|35.96|30
1758915000000|2025-09-26 19:30:00|36.17|35.96|36.05|35.84|36.2|35.99|36.02|35.81|54
1758915300000|2025-09-26 19:35:00|36.06|35.85|36.03|35.82|36.14|35.93|36.02|35.81|83
1758915600000|2025-09-26 19:40:00|36.02|35.81|36.05|35.84|36.05|35.84|36|35.79|70
1758915900000|2025-09-26 19:45:00|36.06|35.85|36.18|35.97|36.18|35.97|36.05|35.84|52
1758916200000|2025-09-26 19:50:00|36.19|35.98|36.23|36.02|36.25|36.04|36.12|35.91|68
1758916500000|2025-09-26 19:55:00|36.24|36.03|36.22|36.01|36.27|36.06|36.21|36|24
1758916800000|2025-09-26 20:00:00|36.21|36|36.18|35.97|36.23|36.02|36.15|35.94|73
1758917100000|2025-09-26 20:05:00|36.17|35.96|36.25|36.04|36.27|36.06|36.14|35.93|28
1758917400000|2025-09-26 20:10:00|36.23|36.02|36.3|36.09|36.3|36.09|36.18|35.97|32
1758917700000|2025-09-26 20:15:00|36.31|36.1|36.19|35.98|36.32|36.11|36.17|35.96|21
1758918000000|2025-09-26 20:20:00|36.17|35.96|36.14|35.93|36.17|35.96|36.13|35.92|26
1758918300000|2025-09-26 20:25:00|36.15|35.94|36.16|35.95|36.21|36|36.13|35.92|39
1758918600000|2025-09-26 20:30:00|36.15|35.94|36.14|35.93|36.18|35.97|36.13|35.92|45
1758918900000|2025-09-26 20:35:00|36.13|35.92|36.11|35.9|36.18|35.97|36.1|35.89|37
1758919200000|2025-09-26 20:40:00|36.1|35.89|36.07|35.86|36.13|35.92|36.07|35.86|62
1758919500000|2025-09-26 20:45:00|36.08|35.87|36.09|35.88|36.09|35.88|36.04|35.83|42
1758919800000|2025-09-26 20:50:00|36.1|35.89|36.08|35.87|36.14|35.93|36.06|35.85|59
1758920100000|2025-09-26 20:55:00|36.09|35.88|36.08|35.87|36.1|35.89|36.06|35.85|54
1758956400000|2025-09-27 07:00:00|36.28|36.07|36.38|36.17|36.42|36.21|36.28|36.07|25
1758956700000|2025-09-27 07:05:00|36.39|36.18|36.32|36.11|36.43|36.22|36.31|36.1|24
1758957000000|2025-09-27 07:10:00|36.31|36.1|36.29|36.08|36.32|36.11|36.28|36.07|25
1758957300000|2025-09-27 07:15:00|36.28|36.07|36.26|36.05|36.29|36.08|36.21|36|49
1758957600000|2025-09-27 07:20:00|36.25|36.04|36.22|36.01|36.25|36.04|36.22|36.01|18
1758957900000|2025-09-27 07:25:00|36.21|36|36.18|35.97|36.22|36.01|36.18|35.97|24
1758958200000|2025-09-27 07:30:00|36.19|35.98|36.16|35.95|36.2|35.99|36.15|35.94|22
1758958500000|2025-09-27 07:35:00|36.17|35.96|36.11|35.9|36.17|35.96|36.09|35.88|31
1758958800000|2025-09-27 07:40:00|36.12|35.91|36.12|35.91|36.14|35.93|36.12|35.91|5
1758959100000|2025-09-27 07:45:00|36.11|35.9|36.1|35.89|36.12|35.91|36.09|35.88|30
1758959400000|2025-09-27 07:50:00|36.11|35.9|36.13|35.92|36.14|35.93|36.09|35.88|23
1758959700000|2025-09-27 07:55:00|36.12|35.91|36.15|35.94|36.15|35.94|36.12|35.91|14
1758960000000|2025-09-27 08:00:00|36.14|35.93|36.09|35.88|36.15|35.94|36.09|35.88|74
1758960300000|2025-09-27 08:05:00|36.1|35.89|35.98|35.77|36.1|35.89|35.98|35.77|110
1758960600000|2025-09-27 08:10:00|35.99|35.78|36.04|35.83|36.04|35.83|35.99|35.78|48
1758960900000|2025-09-27 08:15:00|36.03|35.82|36.06|35.85|36.07|35.86|36.01|35.8|70
1758961200000|2025-09-27 08:20:00|36.07|35.86|36.13|35.92|36.14|35.93|36.05|35.84|37
1758961500000|2025-09-27 08:25:00|36.14|35.93|36.15|35.94|36.18|35.97|36.13|35.92|37
1758961800000|2025-09-27 08:30:00|36.16|35.95|36.17|35.96|36.17|35.96|36.13|35.92|26
1758962100000|2025-09-27 08:35:00|36.16|35.95|36.18|35.97|36.18|35.97|36.16|35.95|27
1758962400000|2025-09-27 08:40:00|36.19|35.98|36.14|35.93|36.22|36.01|36.13|35.92|44
1758962700000|2025-09-27 08:45:00|36.15|35.94|36.08|35.87|36.17|35.96|36.08|35.87|66
1758963000000|2025-09-27 08:50:00|36.07|35.86|36.11|35.9|36.15|35.94|36.05|35.84|63
1758963300000|2025-09-27 08:55:00|36.1|35.89|36.06|35.85|36.11|35.9|36.04|35.83|40
1758963600000|2025-09-27 09:00:00|36.07|35.86|36.02|35.81|36.13|35.92|36|35.79|60
1758963900000|2025-09-27 09:05:00|36.01|35.8|35.92|35.71|36.02|35.81|35.89|35.68|66
1758964200000|2025-09-27 09:10:00|35.93|35.72|35.94|35.73|35.95|35.74|35.92|35.71|52
1758964500000|2025-09-27 09:15:00|35.95|35.74|36.03|35.82|36.03|35.82|35.93|35.72|44
1758964800000|2025-09-27 09:20:00|36.04|35.83|36.04|35.83|36.09|35.88|36.04|35.83|31
1758965100000|2025-09-27 09:25:00|36.05|35.84|36.04|35.83|36.05|35.84|36.01|35.8|64
1758965400000|2025-09-27 09:30:00|36.03|35.82|36.1|35.89|36.13|35.92|36.03|35.82|95
1758965700000|2025-09-27 09:35:00|36.09|35.88|36.13|35.92|36.16|35.95|36.09|35.88|35
1758966000000|2025-09-27 09:40:00|36.14|35.93|36.11|35.9|36.16|35.95|36.09|35.88|27
1758966300000|2025-09-27 09:45:00|36.1|35.89|36.1|35.89|36.14|35.93|36.1|35.89|41
1758966600000|2025-09-27 09:50:00|36.11|35.9|36.19|35.98|36.19|35.98|36.11|35.9|10
1758966900000|2025-09-27 09:55:00|36.2|35.99|36.2|35.99|36.21|36|36.19|35.98|7
1758967200000|2025-09-27 10:00:00|36.22|36.01|36.22|36.01|36.22|36.01|36.2|35.99|13
1758967500000|2025-09-27 10:05:00|36.23|36.02|36.19|35.98|36.23|36.02|36.19|35.98|31
1758967800000|2025-09-27 10:10:00|36.18|35.97|36.22|36.01|36.22|36.01|36.18|35.97|51
1758968100000|2025-09-27 10:15:00|36.21|36|36.23|36.02|36.24|36.03|36.21|36|29
1758968400000|2025-09-27 10:20:00|36.22|36.01|36.17|35.96|36.23|36.02|36.16|35.95|34
1758968700000|2025-09-27 10:25:00|36.16|35.95|36.15|35.94|36.17|35.96|36.14|35.93|46
1758969000000|2025-09-27 10:30:00|36.16|35.95|36.24|36.03|36.25|36.04|36.16|35.95|27
1758969300000|2025-09-27 10:35:00|36.25|36.04|36.31|36.1|36.35|36.14|36.24|36.03|89
1758969600000|2025-09-27 10:40:00|36.3|36.09|36.34|36.13|36.35|36.14|36.3|36.09|39
1758969900000|2025-09-27 10:45:00|36.35|36.14|36.36|36.15|36.37|36.16|36.33|36.12|52
1758970200000|2025-09-27 10:50:00|36.37|36.16|36.32|36.11|36.38|36.17|36.31|36.1|48
1758970500000|2025-09-27 10:55:00|36.31|36.1|36.3|36.09|36.35|36.14|36.3|36.09|22
1758970800000|2025-09-27 11:00:00|36.29|36.08|36.31|36.1|36.32|36.11|36.27|36.06|29
1758971100000|2025-09-27 11:05:00|36.3|36.09|36.26|36.05|36.31|36.1|36.25|36.04|29
1758971400000|2025-09-27 11:10:00|36.25|36.04|36.23|36.02|36.25|36.04|36.22|36.01|27
1758971700000|2025-09-27 11:15:00|36.22|36.01|36.27|36.06|36.27|36.06|36.22|36.01|10
1758972000000|2025-09-27 11:20:00|36.28|36.07|36.31|36.1|36.32|36.11|36.28|36.07|18
1758972300000|2025-09-27 11:25:00|36.32|36.11|36.32|36.11|36.33|36.12|36.29|36.08|13
1758972600000|2025-09-27 11:30:00|36.31|36.1|36.27|36.06|36.32|36.11|36.27|36.06|9
1758972900000|2025-09-27 11:35:00|36.26|36.05|36.21|36|36.26|36.05|36.21|36|12
1758973200000|2025-09-27 11:40:00|36.22|36.01|36.19|35.98|36.22|36.01|36.18|35.97|14
1758973500000|2025-09-27 11:45:00|36.18|35.97|36.16|35.95|36.19|35.98|36.15|35.94|41
1758973800000|2025-09-27 11:50:00|36.17|35.96|36.17|35.96|36.18|35.97|36.15|35.94|29
1758974100000|2025-09-27 11:55:00|36.16|35.95|36.2|35.99|36.21|36|36.16|35.95|33
1758974400000|2025-09-27 12:00:00|36.21|36|36.15|35.94|36.21|36|36.15|35.94|51
1758974700000|2025-09-27 12:05:00|36.14|35.93|36.09|35.88|36.15|35.94|36.07|35.86|36
1758975000000|2025-09-27 12:10:00|36.1|35.89|36.09|35.88|36.12|35.91|36.06|35.85|26
1758975300000|2025-09-27 12:15:00|36.1|35.89|36.12|35.91|36.13|35.92|36.1|35.89|39
1758975600000|2025-09-27 12:20:00|36.11|35.9|36.05|35.84|36.11|35.9|36.05|35.84|43
1758975900000|2025-09-27 12:25:00|36.06|35.85|36.06|35.85|36.08|35.87|36.05|35.84|45
1758976200000|2025-09-27 12:30:00|36.05|35.84|36.04|35.83|36.08|35.87|36.03|35.82|30
1758976500000|2025-09-27 12:35:00|36.05|35.84|36.12|35.91|36.12|35.91|36.05|35.84|24
1758976800000|2025-09-27 12:40:00|36.13|35.92|36.13|35.92|36.14|35.93|36.11|35.9|45
1758977100000|2025-09-27 12:45:00|36.12|35.91|36.18|35.97|36.26|36.05|36.12|35.91|79
1758977400000|2025-09-27 12:50:00|36.19|35.98|36.13|35.92|36.19|35.98|36.11|35.9|29
1758977700000|2025-09-27 12:55:00|36.12|35.91|36.17|35.96|36.22|36.01|36.1|35.89|94
1758978000000|2025-09-27 13:00:00|36.16|35.95|36.11|35.9|36.17|35.96|36.09|35.88|44
1758978300000|2025-09-27 13:05:00|36.12|35.91|36.11|35.9|36.14|35.93|36.08|35.87|24
1758978600000|2025-09-27 13:10:00|36.1|35.89|36.07|35.86|36.1|35.89|36.07|35.86|36
1758978900000|2025-09-27 13:15:00|36.08|35.87|36.14|35.93|36.16|35.95|36.08|35.87|23
1758979200000|2025-09-27 13:20:00|36.15|35.94|36.13|35.92|36.15|35.94|36.1|35.89|27
1758979500000|2025-09-27 13:25:00|36.14|35.93|36.14|35.93|36.16|35.95|36.13|35.92|43
1758979800000|2025-09-27 13:30:00|36.13|35.92|36.11|35.9|36.13|35.92|36.09|35.88|17
1758980100000|2025-09-27 13:35:00|36.12|35.91|36.15|35.94|36.15|35.94|36.11|35.9|12
1758980400000|2025-09-27 13:40:00|36.16|35.95|36.2|35.99|36.21|36|36.16|35.95|47
1758980700000|2025-09-27 13:45:00|36.21|36|36.16|35.95|36.21|36|36.15|35.94|34
1758981000000|2025-09-27 13:50:00|36.17|35.96|36.13|35.92|36.17|35.96|36.12|35.91|17
1758981300000|2025-09-27 13:55:00|36.12|35.91|36.11|35.9|36.12|35.91|36.09|35.88|24
1758981600000|2025-09-27 14:00:00|36.1|35.89|36.08|35.87|36.12|35.91|36.08|35.87|33
1758981900000|2025-09-27 14:05:00|36.09|35.88|36.13|35.92|36.13|35.92|36.09|35.88|29
1758982200000|2025-09-27 14:10:00|36.14|35.93|36.15|35.94|36.17|35.96|36.14|35.93|18
1758982500000|2025-09-27 14:15:00|36.14|35.93|36.11|35.9|36.15|35.94|36.11|35.9|34
1758982800000|2025-09-27 14:20:00|36.12|35.91|36.11|35.9|36.13|35.92|36.1|35.89|50
1758983100000|2025-09-27 14:25:00|36.1|35.89|36.12|35.91|36.12|35.91|36.1|35.89|13
1758983400000|2025-09-27 14:30:00|36.13|35.92|36.11|35.9|36.13|35.92|36.1|35.89|57
1758983700000|2025-09-27 14:35:00|36.1|35.89|36.14|35.93|36.14|35.93|36.1|35.89|35
1758984000000|2025-09-27 14:40:00|36.13|35.92|36.11|35.9|36.14|35.93|36.1|35.89|41
1758984300000|2025-09-27 14:45:00|36.1|35.89|36.09|35.88|36.11|35.9|36.08|35.87|18
1758984600000|2025-09-27 14:50:00|36.08|35.87|36.11|35.9|36.11|35.9|36.06|35.85|60
1758984900000|2025-09-27 14:55:00|36.1|35.89|36.09|35.88|36.11|35.9|36.08|35.87|50
1758985200000|2025-09-27 15:00:00|36.08|35.87|35.98|35.77|36.08|35.87|35.98|35.77|55
1758985500000|2025-09-27 15:05:00|35.99|35.78|35.95|35.74|35.99|35.78|35.92|35.71|107
1758985800000|2025-09-27 15:10:00|35.96|35.75|35.94|35.73|35.99|35.78|35.93|35.72|79
1758986100000|2025-09-27 15:15:00|35.93|35.72|36.02|35.81|36.03|35.82|35.93|35.72|60
1758986400000|2025-09-27 15:20:00|36.01|35.8|36|35.79|36.05|35.84|35.98|35.77|36
1758986700000|2025-09-27 15:25:00|36.01|35.8|36|35.79|36.02|35.81|35.98|35.77|60
1758987000000|2025-09-27 15:30:00|36.01|35.8|36.02|35.81|36.02|35.81|35.95|35.74|30
1758987300000|2025-09-27 15:35:00|36.01|35.8|36|35.79|36.03|35.82|35.99|35.78|48
1758987600000|2025-09-27 15:40:00|36.01|35.8|36.02|35.81|36.04|35.83|36.01|35.8|22
1758987900000|2025-09-27 15:45:00|36.03|35.82|36.12|35.91|36.13|35.92|36.03|35.82|21
1758988200000|2025-09-27 15:50:00|36.13|35.92|36.14|35.93|36.16|35.95|36.11|35.9|48
1758988500000|2025-09-27 15:55:00|36.15|35.94|36.18|35.97|36.19|35.98|36.14|35.93|18
1758988800000|2025-09-27 16:00:00|36.19|35.98|36.16|35.95|36.19|35.98|36.15|35.94|42
1758989100000|2025-09-27 16:05:00|36.15|35.94|36.08|35.87|36.17|35.96|36.08|35.87|36
1758989400000|2025-09-27 16:10:00|36.07|35.86|36.07|35.86|36.09|35.88|36.03|35.82|28
1758989700000|2025-09-27 16:15:00|36.06|35.85|36.06|35.85|36.09|35.88|36.04|35.83|69
1758990000000|2025-09-27 16:20:00|36.07|35.86|36.08|35.87|36.11|35.9|36.06|35.85|38
1758990300000|2025-09-27 16:25:00|36.07|35.86|36.06|35.85|36.1|35.89|36.04|35.83|32
1758990600000|2025-09-27 16:30:00|36.05|35.84|36.07|35.86|36.07|35.86|36.03|35.82|32
1758990900000|2025-09-27 16:35:00|36.08|35.87|36.08|35.87|36.12|35.91|36.06|35.85|21
1758991200000|2025-09-27 16:40:00|36.09|35.88|36.08|35.87|36.11|35.9|36.08|35.87|16
1758991500000|2025-09-27 16:45:00|36.09|35.88|36.06|35.85|36.09|35.88|36.06|35.85|36
1758991800000|2025-09-27 16:50:00|36.05|35.84|35.99|35.78|36.05|35.84|35.97|35.76|41
1758992100000|2025-09-27 16:55:00|35.98|35.77|36|35.79|36.01|35.8|35.97|35.76|49
1758992400000|2025-09-27 17:00:00|35.99|35.78|35.9|35.69|36.01|35.8|35.89|35.68|105
1758992700000|2025-09-27 17:05:00|35.91|35.7|35.96|35.75|35.97|35.76|35.9|35.69|56
1758993000000|2025-09-27 17:10:00|35.95|35.74|35.88|35.67|35.96|35.75|35.87|35.66|28
1758993300000|2025-09-27 17:15:00|35.87|35.66|35.75|35.54|35.87|35.66|35.75|35.54|48
1758993600000|2025-09-27 17:20:00|35.76|35.55|35.81|35.6|35.84|35.63|35.75|35.54|26
1758993900000|2025-09-27 17:25:00|35.8|35.59|35.79|35.58|35.83|35.62|35.76|35.55|38
1758994200000|2025-09-27 17:30:00|35.78|35.57|35.89|35.68|35.89|35.68|35.77|35.56|66
1758994500000|2025-09-27 17:35:00|35.9|35.69|35.9|35.69|35.91|35.7|35.88|35.67|29
1758994800000|2025-09-27 17:40:00|35.91|35.7|35.91|35.7|35.93|35.72|35.9|35.69|59
1758995100000|2025-09-27 17:45:00|35.9|35.69|35.88|35.67|35.9|35.69|35.86|35.65|51
1758995400000|2025-09-27 17:50:00|35.89|35.68|35.9|35.69|35.93|35.72|35.88|35.67|24
1758995700000|2025-09-27 17:55:00|35.91|35.7|35.95|35.74|35.96|35.75|35.9|35.69|59
1758996000000|2025-09-27 18:00:00|35.94|35.73|35.94|35.73|36.01|35.8|35.92|35.71|68
1758996300000|2025-09-27 18:05:00|35.95|35.74|35.9|35.69|35.95|35.74|35.9|35.69|72
1758996600000|2025-09-27 18:10:00|35.91|35.7|35.91|35.7|35.93|35.72|35.89|35.68|25
1758996900000|2025-09-27 18:15:00|35.9|35.69|35.93|35.72|35.94|35.73|35.88|35.67|32
1758997200000|2025-09-27 18:20:00|35.92|35.71|35.94|35.73|35.94|35.73|35.92|35.71|7
1758997500000|2025-09-27 18:25:00|35.95|35.74|35.95|35.74|35.95|35.74|35.93|35.72|19
1758997800000|2025-09-27 18:30:00|35.96|35.75|35.93|35.72|35.98|35.77|35.92|35.71|34
1758998100000|2025-09-27 18:35:00|35.92|35.71|35.91|35.7|35.93|35.72|35.89|35.68|38
1758998400000|2025-09-27 18:40:00|35.9|35.69|35.89|35.68|35.91|35.7|35.87|35.66|20
1758998700000|2025-09-27 18:45:00|35.9|35.69|35.95|35.74|35.95|35.74|35.9|35.69|27
1758999000000|2025-09-27 18:50:00|35.96|35.75|35.95|35.74|35.96|35.75|35.94|35.73|24
1758999300000|2025-09-27 18:55:00|35.96|35.75|35.98|35.77|35.98|35.77|35.95|35.74|9
1758999600000|2025-09-27 19:00:00|35.97|35.76|35.95|35.74|35.98|35.77|35.94|35.73|21
1758999900000|2025-09-27 19:05:00|35.94|35.73|35.92|35.71|35.94|35.73|35.91|35.7|34
1759000200000|2025-09-27 19:10:00|35.91|35.7|35.89|35.68|35.92|35.71|35.88|35.67|37
1759000500000|2025-09-27 19:15:00|35.88|35.67|35.94|35.73|35.94|35.73|35.87|35.66|41
1759000800000|2025-09-27 19:20:00|35.93|35.72|35.96|35.75|35.96|35.75|35.89|35.68|32
1759001100000|2025-09-27 19:25:00|35.97|35.76|36|35.79|36|35.79|35.95|35.74|10
1759001400000|2025-09-27 19:30:00|36.01|35.8|35.96|35.75|36.01|35.8|35.94|35.73|60
1759001700000|2025-09-27 19:35:00|35.95|35.74|35.93|35.72|35.96|35.75|35.93|35.72|43
1759002000000|2025-09-27 19:40:00|35.92|35.71|35.92|35.71|35.94|35.73|35.91|35.7|53
1759002300000|2025-09-27 19:45:00|35.93|35.72|35.98|35.77|35.98|35.77|35.92|35.71|14
1759002600000|2025-09-27 19:50:00|35.99|35.78|35.99|35.78|36|35.79|35.99|35.78|11
1759002900000|2025-09-27 19:55:00|36|35.79|36|35.79|36.01|35.8|35.99|35.78|7
1759003200000|2025-09-27 20:00:00|36.01|35.8|36.05|35.84|36.06|35.85|36|35.79|19
1759003500000|2025-09-27 20:05:00|36.04|35.83|36.02|35.81|36.05|35.84|35.99|35.78|23
1759003800000|2025-09-27 20:10:00|36.03|35.82|36.01|35.8|36.05|35.84|35.99|35.78|32
1759004100000|2025-09-27 20:15:00|36|35.79|35.97|35.76|36|35.79|35.96|35.75|14
1759004400000|2025-09-27 20:20:00|35.96|35.75|35.98|35.77|35.98|35.77|35.94|35.73|23
1759004700000|2025-09-27 20:25:00|35.99|35.78|36.02|35.81|36.03|35.82|35.97|35.76|38
1759005000000|2025-09-27 20:30:00|36.03|35.82|36.04|35.83|36.04|35.83|36.01|35.8|12
1759005300000|2025-09-27 20:35:00|36.03|35.82|36.06|35.85|36.09|35.88|36.03|35.82|18
1759005600000|2025-09-27 20:40:00|36.07|35.86|36.02|35.81|36.07|35.86|36.02|35.81|22
1759005900000|2025-09-27 20:45:00|36.01|35.8|35.98|35.77|36.01|35.8|35.97|35.76|18
1759006200000|2025-09-27 20:50:00|35.99|35.78|36|35.79|36.01|35.8|35.97|35.76|10
1759006500000|2025-09-27 20:55:00|36.01|35.8|36|35.79|36.01|35.8|35.99|35.78|20
1759006800000|2025-09-27 21:00:00|36.01|35.8|36.01|35.8|36.02|35.81|36|35.79|15
1759007100000|2025-09-27 21:05:00|36|35.79|36.02|35.81|36.02|35.81|36|35.79|5
1759007400000|2025-09-27 21:10:00|36.01|35.8|35.98|35.77|36.01|35.8|35.98|35.77|16
1759007700000|2025-09-27 21:15:00|35.99|35.78|35.99|35.78|36.01|35.8|35.98|35.77|27
1759008000000|2025-09-27 21:20:00|35.98|35.77|35.99|35.78|36|35.79|35.98|35.77|10
1759008300000|2025-09-27 21:25:00|36|35.79|36|35.79|36|35.79|35.99|35.78|11
1759008600000|2025-09-27 21:30:00|35.99|35.78|36.02|35.81|36.02|35.81|35.99|35.78|6
1759008900000|2025-09-27 21:35:00|36.03|35.82|36.09|35.88|36.09|35.88|36.03|35.82|7
1759009200000|2025-09-27 21:40:00|36.1|35.89|36.1|35.89|36.1|35.89|36.1|35.89|1
1759009500000|2025-09-27 21:45:00|36.11|35.9|36.12|35.91|36.12|35.91|36.11|35.9|2
1759009800000|2025-09-27 21:50:00|36.13|35.92|36.17|35.96|36.17|35.96|36.13|35.92|21
1759010100000|2025-09-27 21:55:00|36.18|35.97|36.16|35.95|36.18|35.97|36.16|35.95|7
1759010400000|2025-09-27 22:00:00|36.17|35.96|36.17|35.96|36.19|35.98|36.13|35.92|49
1759010700000|2025-09-27 22:05:00|36.18|35.97|36.2|35.99|36.2|35.99|36.17|35.96|87
1759011000000|2025-09-27 22:10:00|36.21|36|36.25|36.04|36.26|36.05|36.21|36|19
1759011300000|2025-09-27 22:15:00|36.24|36.03|36.28|36.07|36.28|36.07|36.24|36.03|35
1759011600000|2025-09-27 22:20:00|36.27|36.06|36.29|36.08|36.32|36.11|36.26|36.05|27
1759011900000|2025-09-27 22:25:00|36.28|36.07|36.33|36.12|36.35|36.14|36.28|36.07|18
1759012200000|2025-09-27 22:30:00|36.32|36.11|36.35|36.14|36.35|36.14|36.31|36.1|34
1759012500000|2025-09-27 22:35:00|36.34|36.13|36.35|36.14|36.35|36.14|36.3|36.09|34
1759012800000|2025-09-27 22:40:00|36.36|36.15|36.34|36.13|36.39|36.18|36.32|36.11|43
1759013100000|2025-09-27 22:45:00|36.33|36.12|36.31|36.1|36.36|36.15|36.3|36.09|33
1759013400000|2025-09-27 22:50:00|36.32|36.11|36.37|36.16|36.37|36.16|36.31|36.1|38
1759013700000|2025-09-27 22:55:00|36.36|36.15|36.29|36.08|36.37|36.16|36.28|36.07|48
1759014000000|2025-09-27 23:00:00|36.3|36.09|36.37|36.16|36.38|36.17|36.29|36.08|36
1759014300000|2025-09-27 23:05:00|36.36|36.15|36.32|36.11|36.38|36.17|36.27|36.06|40
1759014600000|2025-09-27 23:10:00|36.33|36.12|36.34|36.13|36.34|36.13|36.27|36.06|56
1759014900000|2025-09-27 23:15:00|36.33|36.12|36.25|36.04|36.36|36.15|36.22|36.01|59
1759015200000|2025-09-27 23:20:00|36.24|36.03|36.23|36.02|36.25|36.04|36.22|36.01|22
1759015500000|2025-09-27 23:25:00|36.22|36.01|36.23|36.02|36.26|36.05|36.22|36.01|36
1759015800000|2025-09-27 23:30:00|36.22|36.01|36.23|36.02|36.25|36.04|36.22|36.01|20
1759016100000|2025-09-27 23:35:00|36.24|36.03|36.26|36.05|36.26|36.05|36.24|36.03|37
1759016400000|2025-09-27 23:40:00|36.27|36.06|36.23|36.02|36.27|36.06|36.21|36|29
1759016700000|2025-09-27 23:45:00|36.22|36.01|36.21|36|36.23|36.02|36.2|35.99|44
1759017000000|2025-09-27 23:50:00|36.22|36.01|36.21|36|36.27|36.06|36.2|35.99|52
1759017300000|2025-09-27 23:55:00|36.2|35.99|36.19|35.98|36.21|36|36.18|35.97|36
1759017600000|2025-09-28 00:00:00|36.2|35.99|36.18|35.97|36.2|35.99|36.16|35.95|31
1759017900000|2025-09-28 00:05:00|36.17|35.96|36.06|35.85|36.17|35.96|36.04|35.83|58
1759018200000|2025-09-28 00:10:00|36.05|35.84|36.03|35.82|36.06|35.85|36.01|35.8|69
1759018500000|2025-09-28 00:15:00|36.04|35.83|36.02|35.81|36.04|35.83|36|35.79|47
1759018800000|2025-09-28 00:20:00|36.03|35.82|36.11|35.9|36.11|35.9|36.02|35.81|59
1759019100000|2025-09-28 00:25:00|36.1|35.89|36.23|36.02|36.25|36.04|36.1|35.89|42
1759019400000|2025-09-28 00:30:00|36.24|36.03|36.1|35.89|36.25|36.04|36.09|35.88|50
1759019700000|2025-09-28 00:35:00|36.09|35.88|36.01|35.8|36.09|35.88|35.99|35.78|40
1759020000000|2025-09-28 00:40:00|36|35.79|36.1|35.89|36.15|35.94|36|35.79|75
1759020300000|2025-09-28 00:45:00|36.09|35.88|35.99|35.78|36.1|35.89|35.99|35.78|61
1759020600000|2025-09-28 00:50:00|35.98|35.77|36.01|35.8|36.01|35.8|35.97|35.76|30
1759020900000|2025-09-28 00:55:00|36|35.79|35.98|35.77|36.01|35.8|35.96|35.75|19
1759021200000|2025-09-28 01:00:00|35.97|35.76|35.96|35.75|36.01|35.8|35.95|35.74|54
1759021500000|2025-09-28 01:05:00|35.95|35.74|35.86|35.65|35.96|35.75|35.85|35.64|95
1759021800000|2025-09-28 01:10:00|35.87|35.66|35.85|35.64|35.89|35.68|35.85|35.64|51
1759022100000|2025-09-28 01:15:00|35.86|35.65|35.92|35.71|35.92|35.71|35.85|35.64|81
1759022400000|2025-09-28 01:20:00|35.93|35.72|35.97|35.76|35.97|35.76|35.88|35.67|53
1759022700000|2025-09-28 01:25:00|35.96|35.75|35.89|35.68|35.97|35.76|35.89|35.68|40
1759023000000|2025-09-28 01:30:00|35.88|35.67|35.85|35.64|35.88|35.67|35.83|35.62|46
1759023300000|2025-09-28 01:35:00|35.84|35.63|35.79|35.58|35.84|35.63|35.78|35.57|24
1759023600000|2025-09-28 01:40:00|35.8|35.59|35.78|35.57|35.8|35.59|35.76|35.55|47
1759023900000|2025-09-28 01:45:00|35.77|35.56|35.78|35.57|35.81|35.6|35.76|35.55|72
1759024200000|2025-09-28 01:50:00|35.79|35.58|35.82|35.61|35.83|35.62|35.78|35.57|44
1759024500000|2025-09-28 01:55:00|35.83|35.62|35.81|35.6|35.83|35.62|35.8|35.59|31
1759024800000|2025-09-28 02:00:00|35.8|35.59|35.82|35.61|35.86|35.65|35.8|35.59|31
1759025100000|2025-09-28 02:05:00|35.83|35.62|35.85|35.64|35.88|35.67|35.83|35.62|33
1759025400000|2025-09-28 02:10:00|35.86|35.65|35.82|35.61|35.86|35.65|35.8|35.59|31
1759025700000|2025-09-28 02:15:00|35.81|35.6|35.86|35.65|35.86|35.65|35.81|35.6|12
1759026000000|2025-09-28 02:20:00|35.87|35.66|35.92|35.71|35.92|35.71|35.86|35.65|20
1759026300000|2025-09-28 02:25:00|35.93|35.72|35.94|35.73|35.95|35.74|35.9|35.69|20
1759026600000|2025-09-28 02:30:00|35.95|35.74|35.96|35.75|35.99|35.78|35.91|35.7|21
1759026900000|2025-09-28 02:35:00|35.95|35.74|35.96|35.75|35.99|35.78|35.95|35.74|18
1759027200000|2025-09-28 02:40:00|35.97|35.76|35.87|35.66|35.97|35.76|35.85|35.64|29
1759027500000|2025-09-28 02:45:00|35.86|35.65|35.83|35.62|35.87|35.66|35.81|35.6|26
1759027800000|2025-09-28 02:50:00|35.84|35.63|35.86|35.65|35.87|35.66|35.83|35.62|13
1759028100000|2025-09-28 02:55:00|35.87|35.66|35.9|35.69|35.91|35.7|35.86|35.65|12
1759028400000|2025-09-28 03:00:00|35.91|35.7|35.94|35.73|35.97|35.76|35.91|35.7|25
1759028700000|2025-09-28 03:05:00|35.95|35.74|35.91|35.7|35.95|35.74|35.9|35.69|17
1759029000000|2025-09-28 03:10:00|35.9|35.69|35.9|35.69|35.93|35.72|35.88|35.67|17
1759029300000|2025-09-28 03:15:00|35.89|35.68|35.81|35.6|35.9|35.69|35.81|35.6|21
1759029600000|2025-09-28 03:20:00|35.8|35.59|35.79|35.58|35.8|35.59|35.78|35.57|30
1759029900000|2025-09-28 03:25:00|35.8|35.59|35.82|35.61|35.83|35.62|35.8|35.59|13
1759030200000|2025-09-28 03:30:00|35.81|35.6|35.8|35.59|35.87|35.66|35.8|35.59|37
1759030500000|2025-09-28 03:35:00|35.79|35.58|35.79|35.58|35.8|35.59|35.74|35.53|29
1759030800000|2025-09-28 03:40:00|35.8|35.59|35.83|35.62|35.83|35.62|35.79|35.58|22
1759031100000|2025-09-28 03:45:00|35.82|35.61|35.87|35.66|35.9|35.69|35.82|35.61|32
1759031400000|2025-09-28 03:50:00|35.86|35.65|35.88|35.67|35.88|35.67|35.86|35.65|19
1759031700000|2025-09-28 03:55:00|35.89|35.68|35.91|35.7|35.91|35.7|35.88|35.67|11
1759032000000|2025-09-28 04:00:00|35.9|35.69|35.86|35.65|35.91|35.7|35.84|35.63|17
1759032300000|2025-09-28 04:05:00|35.87|35.66|35.89|35.68|35.89|35.68|35.85|35.64|21
1759032600000|2025-09-28 04:10:00|35.9|35.69|35.81|35.6|35.9|35.69|35.81|35.6|35
1759032900000|2025-09-28 04:15:00|35.82|35.61|35.81|35.6|35.87|35.66|35.81|35.6|24
1759033200000|2025-09-28 04:20:00|35.82|35.61|35.82|35.61|35.83|35.62|35.81|35.6|13
1759033500000|2025-09-28 04:25:00|35.83|35.62|35.77|35.56|35.83|35.62|35.77|35.56|19
1759033800000|2025-09-28 04:30:00|35.78|35.57|35.89|35.68|35.91|35.7|35.77|35.56|24
1759034100000|2025-09-28 04:35:00|35.9|35.69|35.9|35.69|35.91|35.7|35.87|35.66|13
1759034400000|2025-09-28 04:40:00|35.91|35.7|35.91|35.7|35.92|35.71|35.9|35.69|19
1759034700000|2025-09-28 04:45:00|35.92|35.71|35.93|35.72|35.93|35.72|35.91|35.7|24
1759035000000|2025-09-28 04:50:00|35.94|35.73|35.93|35.72|35.95|35.74|35.92|35.71|54
1759035300000|2025-09-28 04:55:00|35.92|35.71|35.94|35.73|35.94|35.73|35.89|35.68|23
1759035600000|2025-09-28 05:00:00|35.93|35.72|35.98|35.77|36|35.79|35.93|35.72|12
1759035900000|2025-09-28 05:05:00|35.97|35.76|35.82|35.61|35.97|35.76|35.8|35.59|26
1759036200000|2025-09-28 05:10:00|35.81|35.6|35.8|35.59|35.81|35.6|35.78|35.57|10
1759036500000|2025-09-28 05:15:00|35.81|35.6|35.88|35.67|35.88|35.67|35.81|35.6|34
1759036800000|2025-09-28 05:20:00|35.87|35.66|35.9|35.69|35.92|35.71|35.87|35.66|18
1759037100000|2025-09-28 05:25:00|35.91|35.7|35.94|35.73|35.95|35.74|35.91|35.7|12
1759037400000|2025-09-28 05:30:00|35.95|35.74|35.96|35.75|36.01|35.8|35.95|35.74|19
1759037700000|2025-09-28 05:35:00|35.95|35.74|35.92|35.71|35.95|35.74|35.9|35.69|24
1759038000000|2025-09-28 05:40:00|35.91|35.7|35.88|35.67|35.91|35.7|35.88|35.67|18
1759038300000|2025-09-28 05:45:00|35.89|35.68|35.86|35.65|35.89|35.68|35.84|35.63|18
1759038600000|2025-09-28 05:50:00|35.85|35.64|35.84|35.63|35.87|35.66|35.84|35.63|8
1759038900000|2025-09-28 05:55:00|35.85|35.64|35.86|35.65|35.86|35.65|35.84|35.63|12
1759039200000|2025-09-28 06:00:00|35.85|35.64|35.88|35.67|35.88|35.67|35.84|35.63|40
1759039500000|2025-09-28 06:05:00|35.89|35.68|35.91|35.7|35.92|35.71|35.88|35.67|24
1759039800000|2025-09-28 06:10:00|35.9|35.69|35.85|35.64|35.9|35.69|35.84|35.63|36
1759040100000|2025-09-28 06:15:00|35.84|35.63|35.83|35.62|35.85|35.64|35.81|35.6|20
1759040400000|2025-09-28 06:20:00|35.82|35.61|35.83|35.62|35.85|35.64|35.81|35.6|20
1759040700000|2025-09-28 06:25:00|35.82|35.61|35.74|35.53|35.82|35.61|35.73|35.52|30
1759041000000|2025-09-28 06:30:00|35.73|35.52|35.8|35.59|35.8|35.59|35.73|35.52|31
1759041300000|2025-09-28 06:35:00|35.81|35.6|35.89|35.68|35.89|35.68|35.8|35.59|15
1759041600000|2025-09-28 06:40:00|35.9|35.69|35.85|35.64|35.91|35.7|35.85|35.64|30
1759041900000|2025-09-28 06:45:00|35.84|35.63|35.81|35.6|35.85|35.64|35.81|35.6|36
1759042200000|2025-09-28 06:50:00|35.8|35.59|35.85|35.64|35.85|35.64|35.79|35.58|20
1759042500000|2025-09-28 06:55:00|35.84|35.63|35.85|35.64|35.85|35.64|35.83|35.62|10
1759042800000|2025-09-28 07:00:00|35.86|35.65|35.84|35.63|35.88|35.67|35.84|35.63|9
1759043100000|2025-09-28 07:05:00|35.83|35.62|35.73|35.52|35.83|35.62|35.72|35.51|29
1759043400000|2025-09-28 07:10:00|35.72|35.51|35.75|35.54|35.77|35.56|35.72|35.51|30
1759043700000|2025-09-28 07:15:00|35.76|35.55|35.87|35.66|35.87|35.66|35.75|35.54|36
1759044000000|2025-09-28 07:20:00|35.88|35.67|35.85|35.64|35.88|35.67|35.83|35.62|30
1759044300000|2025-09-28 07:25:00|35.84|35.63|35.83|35.62|35.87|35.66|35.83|35.62|32
1759044600000|2025-09-28 07:30:00|35.82|35.61|35.85|35.64|35.86|35.65|35.81|35.6|22
1759044900000|2025-09-28 07:35:00|35.84|35.63|35.78|35.57|35.88|35.67|35.77|35.56|31
1759045200000|2025-09-28 07:40:00|35.77|35.56|35.82|35.61|35.82|35.61|35.77|35.56|8
1759045500000|2025-09-28 07:45:00|35.81|35.6|35.77|35.56|35.81|35.6|35.77|35.56|13
1759045800000|2025-09-28 07:50:00|35.76|35.55|35.79|35.58|35.82|35.61|35.76|35.55|18
1759046100000|2025-09-28 07:55:00|35.78|35.57|35.82|35.61|35.83|35.62|35.77|35.56|15
1759046400000|2025-09-28 08:00:00|35.81|35.6|35.84|35.63|35.9|35.69|35.81|35.6|33
1759046700000|2025-09-28 08:05:00|35.83|35.62|35.84|35.63|35.84|35.63|35.8|35.59|38
1759047000000|2025-09-28 08:10:00|35.83|35.62|35.78|35.57|35.83|35.62|35.78|35.57|18
1759047300000|2025-09-28 08:15:00|35.77|35.56|35.75|35.54|35.8|35.59|35.75|35.54|25
1759047600000|2025-09-28 08:20:00|35.74|35.53|35.69|35.48|35.75|35.54|35.65|35.44|88
1759047900000|2025-09-28 08:25:00|35.68|35.47|35.67|35.46|35.71|35.5|35.64|35.43|46
1759048200000|2025-09-28 08:30:00|35.68|35.47|35.64|35.43|35.69|35.48|35.62|35.41|39
1759048500000|2025-09-28 08:35:00|35.63|35.42|35.65|35.44|35.66|35.45|35.62|35.41|37
1759048800000|2025-09-28 08:40:00|35.66|35.45|35.67|35.46|35.69|35.48|35.64|35.43|30
1759049100000|2025-09-28 08:45:00|35.66|35.45|35.79|35.58|35.8|35.59|35.66|35.45|42
1759049400000|2025-09-28 08:50:00|35.78|35.57|35.73|35.52|35.78|35.57|35.72|35.51|45
1759049700000|2025-09-28 08:55:00|35.74|35.53|35.67|35.46|35.75|35.54|35.67|35.46|26
1759050000000|2025-09-28 09:00:00|35.68|35.47|35.66|35.45|35.74|35.53|35.65|35.44|55
1759050300000|2025-09-28 09:05:00|35.67|35.46|35.68|35.47|35.69|35.48|35.64|35.43|30
1759050600000|2025-09-28 09:10:00|35.67|35.46|35.61|35.4|35.67|35.46|35.6|35.39|39
1759050900000|2025-09-28 09:15:00|35.6|35.39|35.59|35.38|35.61|35.4|35.54|35.33|72
1759051200000|2025-09-28 09:20:00|35.58|35.37|35.56|35.35|35.58|35.37|35.54|35.33|33
1759051500000|2025-09-28 09:25:00|35.55|35.34|35.59|35.38|35.6|35.39|35.55|35.34|40
1759051800000|2025-09-28 09:30:00|35.6|35.39|35.62|35.41|35.64|35.43|35.59|35.38|55
1759052100000|2025-09-28 09:35:00|35.61|35.4|35.66|35.45|35.68|35.47|35.59|35.38|42
1759052400000|2025-09-28 09:40:00|35.67|35.46|35.68|35.47|35.69|35.48|35.65|35.44|36
1759052700000|2025-09-28 09:45:00|35.67|35.46|35.58|35.37|35.67|35.46|35.58|35.37|50
1759053000000|2025-09-28 09:50:00|35.57|35.36|35.58|35.37|35.61|35.4|35.57|35.36|28
1759053300000|2025-09-28 09:55:00|35.59|35.38|35.6|35.39|35.64|35.43|35.58|35.37|16
1759053600000|2025-09-28 10:00:00|35.59|35.38|35.53|35.32|35.61|35.4|35.5|35.29|57
1759053900000|2025-09-28 10:05:00|35.54|35.33|35.55|35.34|35.55|35.34|35.52|35.31|42
1759054200000|2025-09-28 10:10:00|35.56|35.35|35.57|35.36|35.58|35.37|35.55|35.34|13
1759054500000|2025-09-28 10:15:00|35.59|35.38|35.6|35.39|35.61|35.4|35.57|35.36|20
1759054800000|2025-09-28 10:20:00|35.61|35.4|35.58|35.37|35.62|35.41|35.57|35.36|22
1759055100000|2025-09-28 10:25:00|35.57|35.36|35.6|35.39|35.6|35.39|35.57|35.36|12
1759055400000|2025-09-28 10:30:00|35.61|35.4|35.62|35.41|35.64|35.43|35.6|35.39|16
1759055700000|2025-09-28 10:35:00|35.61|35.4|35.64|35.43|35.65|35.44|35.59|35.38|30
1759056000000|2025-09-28 10:40:00|35.65|35.44|35.63|35.42|35.66|35.45|35.63|35.42|73
1759056300000|2025-09-28 10:45:00|35.64|35.43|35.62|35.41|35.65|35.44|35.59|35.38|25
1759056600000|2025-09-28 10:50:00|35.61|35.4|35.6|35.39|35.63|35.42|35.6|35.39|6
1759056900000|2025-09-28 10:55:00|35.59|35.38|35.6|35.39|35.6|35.39|35.57|35.36|16
1759057200000|2025-09-28 11:00:00|35.61|35.4|35.61|35.4|35.62|35.41|35.59|35.38|17
1759057500000|2025-09-28 11:05:00|35.6|35.39|35.57|35.36|35.6|35.39|35.57|35.36|14
1759057800000|2025-09-28 11:10:00|35.56|35.35|35.55|35.34|35.56|35.35|35.54|35.33|24
1759058100000|2025-09-28 11:15:00|35.54|35.33|35.55|35.34|35.57|35.36|35.54|35.33|32
1759058400000|2025-09-28 11:20:00|35.56|35.35|35.51|35.3|35.56|35.35|35.49|35.28|56
1759058700000|2025-09-28 11:25:00|35.5|35.29|35.45|35.24|35.56|35.35|35.43|35.22|79
1759059000000|2025-09-28 11:30:00|35.46|35.25|35.46|35.25|35.5|35.29|35.45|35.24|47
1759059300000|2025-09-28 11:35:00|35.47|35.26|35.43|35.22|35.47|35.26|35.42|35.21|73
1759059600000|2025-09-28 11:40:00|35.44|35.23|35.46|35.25|35.47|35.26|35.43|35.22|23
1759059900000|2025-09-28 11:45:00|35.45|35.24|35.44|35.23|35.47|35.26|35.44|35.23|26
1759060200000|2025-09-28 11:50:00|35.43|35.22|35.47|35.26|35.48|35.27|35.43|35.22|39
1759060500000|2025-09-28 11:55:00|35.48|35.27|35.54|35.33|35.54|35.33|35.48|35.27|45
1759060800000|2025-09-28 12:00:00|35.53|35.32|35.45|35.24|35.54|35.33|35.45|35.24|27
1759061100000|2025-09-28 12:05:00|35.44|35.23|35.41|35.2|35.45|35.24|35.4|35.19|32
1759061400000|2025-09-28 12:10:00|35.42|35.21|35.45|35.24|35.47|35.26|35.42|35.21|28
1759061700000|2025-09-28 12:15:00|35.44|35.23|35.45|35.24|35.45|35.24|35.43|35.22|22
1759062000000|2025-09-28 12:20:00|35.46|35.25|35.46|35.25|35.47|35.26|35.43|35.22|39
1759062300000|2025-09-28 12:25:00|35.47|35.26|35.48|35.27|35.5|35.29|35.46|35.25|20
1759062600000|2025-09-28 12:30:00|35.47|35.26|35.41|35.2|35.47|35.26|35.4|35.19|25
1759062900000|2025-09-28 12:35:00|35.42|35.21|35.4|35.19|35.42|35.21|35.38|35.17|77
1759063200000|2025-09-28 12:40:00|35.39|35.18|35.34|35.13|35.4|35.19|35.31|35.1|128
1759063500000|2025-09-28 12:45:00|35.35|35.14|35.34|35.13|35.35|35.14|35.31|35.1|50
1759063800000|2025-09-28 12:50:00|35.33|35.12|35.41|35.2|35.41|35.2|35.32|35.11|33
1759064100000|2025-09-28 12:55:00|35.4|35.19|35.39|35.18|35.43|35.22|35.38|35.17|12
1759064400000|2025-09-28 13:00:00|35.4|35.19|35.44|35.23|35.44|35.23|35.37|35.16|37
1759064700000|2025-09-28 13:05:00|35.45|35.24|35.54|35.33|35.54|35.33|35.45|35.24|24
1759065000000|2025-09-28 13:10:00|35.55|35.34|35.54|35.33|35.58|35.37|35.5|35.29|17
1759065300000|2025-09-28 13:15:00|35.55|35.34|35.63|35.42|35.63|35.42|35.53|35.32|35
1759065600000|2025-09-28 13:20:00|35.64|35.43|35.7|35.49|35.71|35.5|35.63|35.42|21
1759065900000|2025-09-28 13:25:00|35.69|35.48|35.65|35.44|35.72|35.51|35.64|35.43|25
1759066200000|2025-09-28 13:30:00|35.66|35.45|35.67|35.46|35.69|35.48|35.62|35.41|44
1759066500000|2025-09-28 13:35:00|35.68|35.47|35.71|35.5|35.72|35.51|35.68|35.47|22
1759066800000|2025-09-28 13:40:00|35.7|35.49|35.72|35.51|35.74|35.53|35.68|35.47|63
1759067100000|2025-09-28 13:45:00|35.71|35.5|35.66|35.45|35.71|35.5|35.66|35.45|32
1759067400000|2025-09-28 13:50:00|35.67|35.46|35.7|35.49|35.72|35.51|35.67|35.46|22
1759067700000|2025-09-28 13:55:00|35.71|35.5|35.78|35.57|35.83|35.62|35.7|35.49|70
1759068000000|2025-09-28 14:00:00|35.79|35.58|35.73|35.52|35.8|35.59|35.73|35.52|15
1759068300000|2025-09-28 14:05:00|35.74|35.53|35.72|35.51|35.75|35.54|35.72|35.51|41
1759068600000|2025-09-28 14:10:00|35.71|35.5|35.74|35.53|35.75|35.54|35.69|35.48|34
1759068900000|2025-09-28 14:15:00|35.73|35.52|35.75|35.54|35.75|35.54|35.71|35.5|37
1759069200000|2025-09-28 14:20:00|35.76|35.55|35.84|35.63|35.84|35.63|35.76|35.55|45
1759069500000|2025-09-28 14:25:00|35.85|35.64|35.85|35.64|35.87|35.66|35.82|35.61|37
1759069800000|2025-09-28 14:30:00|35.84|35.63|35.83|35.62|35.85|35.64|35.81|35.6|20
1759070100000|2025-09-28 14:35:00|35.82|35.61|35.81|35.6|35.83|35.62|35.81|35.6|42
1759070400000|2025-09-28 14:40:00|35.82|35.61|35.82|35.61|35.82|35.61|35.8|35.59|47
1759070700000|2025-09-28 14:45:00|35.83|35.62|35.8|35.59|35.84|35.63|35.78|35.57|28
1759071000000|2025-09-28 14:50:00|35.81|35.6|35.81|35.6|35.84|35.63|35.8|35.59|55
1759071300000|2025-09-28 14:55:00|35.82|35.61|35.84|35.63|35.85|35.64|35.8|35.59|33
1759071600000|2025-09-28 15:00:00|35.85|35.64|35.93|35.72|35.93|35.72|35.84|35.63|47
1759071900000|2025-09-28 15:05:00|35.94|35.73|35.88|35.67|35.94|35.73|35.87|35.66|61
1759072200000|2025-09-28 15:10:00|35.89|35.68|35.9|35.69|35.9|35.69|35.83|35.62|36
1759072500000|2025-09-28 15:15:00|35.91|35.7|35.98|35.77|36|35.79|35.9|35.69|32
1759072800000|2025-09-28 15:20:00|35.97|35.76|35.97|35.76|35.99|35.78|35.96|35.75|35
1759073100000|2025-09-28 15:25:00|35.98|35.77|35.97|35.76|35.98|35.77|35.96|35.75|12
1759073400000|2025-09-28 15:30:00|35.98|35.77|35.98|35.77|35.98|35.77|35.97|35.76|13
1759073700000|2025-09-28 15:35:00|35.99|35.78|35.95|35.74|36|35.79|35.94|35.73|33
1759074000000|2025-09-28 15:40:00|35.94|35.73|35.94|35.73|35.95|35.74|35.91|35.7|21
1759074300000|2025-09-28 15:45:00|35.93|35.72|35.96|35.75|35.96|35.75|35.91|35.7|24
1759074600000|2025-09-28 15:50:00|35.95|35.74|35.95|35.74|35.95|35.74|35.92|35.71|29
1759074900000|2025-09-28 15:55:00|35.96|35.75|36.01|35.8|36.01|35.8|35.94|35.73|42
1759075200000|2025-09-28 16:00:00|36.02|35.81|36.15|35.94|36.16|35.95|36.01|35.8|38
1759075500000|2025-09-28 16:05:00|36.16|35.95|36.1|35.89|36.26|36.05|36.1|35.89|85
1759075800000|2025-09-28 16:10:00|36.11|35.9|36.08|35.87|36.11|35.9|36.05|35.84|42
1759076100000|2025-09-28 16:15:00|36.07|35.86|36.02|35.81|36.09|35.88|35.99|35.78|72
1759076400000|2025-09-28 16:20:00|36.03|35.82|36.11|35.9|36.15|35.94|36.02|35.81|67
1759076700000|2025-09-28 16:25:00|36.12|35.91|36.09|35.88|36.13|35.92|36.08|35.87|68
1759077000000|2025-09-28 16:30:00|36.1|35.89|36.07|35.86|36.1|35.89|36.05|35.84|48
1759077300000|2025-09-28 16:35:00|36.06|35.85|36.06|35.85|36.09|35.88|36.05|35.84|37
1759077600000|2025-09-28 16:40:00|36.05|35.84|36.11|35.9|36.12|35.91|36.05|35.84|51
1759077900000|2025-09-28 16:45:00|36.12|35.91|36.09|35.88|36.18|35.97|36.08|35.87|40
1759078200000|2025-09-28 16:50:00|36.08|35.87|36.16|35.95|36.16|35.95|36.07|35.86|42
1759078500000|2025-09-28 16:55:00|36.17|35.96|36.23|36.02|36.25|36.04|36.16|35.95|27
1759078800000|2025-09-28 17:00:00|36.24|36.03|36.23|36.02|36.25|36.04|36.2|35.99|30
1759079100000|2025-09-28 17:05:00|36.24|36.03|36.29|36.08|36.3|36.09|36.23|36.02|48
1759079400000|2025-09-28 17:10:00|36.28|36.07|36.32|36.11|36.32|36.11|36.26|36.05|28
1759079700000|2025-09-28 17:15:00|36.31|36.1|36.3|36.09|36.32|36.11|36.24|36.03|38
1759080000000|2025-09-28 17:20:00|36.29|36.08|36.19|35.98|36.29|36.08|36.19|35.98|60
1759080300000|2025-09-28 17:25:00|36.18|35.97|36.31|36.1|36.31|36.1|36.17|35.96|36
1759080600000|2025-09-28 17:30:00|36.3|36.09|36.3|36.09|36.32|36.11|36.28|36.07|15
1759080900000|2025-09-28 17:35:00|36.31|36.1|36.35|36.14|36.35|36.14|36.31|36.1|27
1759081200000|2025-09-28 17:40:00|36.34|36.13|36.39|36.18|36.39|36.18|36.34|36.13|22
1759081500000|2025-09-28 17:45:00|36.38|36.17|36.37|36.16|36.44|36.23|36.36|36.15|34
1759081800000|2025-09-28 17:50:00|36.38|36.17|36.3|36.09|36.38|36.17|36.3|36.09|29
1759082100000|2025-09-28 17:55:00|36.31|36.1|36.29|36.08|36.31|36.1|36.28|36.07|25
1759082400000|2025-09-28 18:00:00|36.3|36.09|36.31|36.1|36.35|36.14|36.28|36.07|34
1759082700000|2025-09-28 18:05:00|36.3|36.09|36.21|36|36.3|36.09|36.2|35.99|60
1759083000000|2025-09-28 18:10:00|36.22|36.01|36.25|36.04|36.25|36.04|36.22|36.01|18
1759083300000|2025-09-28 18:15:00|36.24|36.03|36.28|36.07|36.28|36.07|36.24|36.03|13
1759083600000|2025-09-28 18:20:00|36.29|36.08|36.29|36.08|36.31|36.1|36.28|36.07|37
1759083900000|2025-09-28 18:25:00|36.3|36.09|36.31|36.1|36.32|36.11|36.3|36.09|6
1759084200000|2025-09-28 18:30:00|36.3|36.09|36.31|36.1|36.31|36.1|36.29|36.08|14
1759084500000|2025-09-28 18:35:00|36.32|36.11|36.32|36.11|36.33|36.12|36.3|36.09|17
1759084800000|2025-09-28 18:40:00|36.31|36.1|36.31|36.1|36.33|36.12|36.31|36.1|13
1759085100000|2025-09-28 18:45:00|36.3|36.09|36.31|36.1|36.34|36.13|36.3|36.09|48
1759085400000|2025-09-28 18:50:00|36.3|36.09|36.34|36.13|36.34|36.13|36.3|36.09|7
1759085700000|2025-09-28 18:55:00|36.33|36.12|36.34|36.13|36.35|36.14|36.32|36.11|32
1759086000000|2025-09-28 19:00:00|36.35|36.14|36.35|36.14|36.36|36.15|36.33|36.12|9
1759086300000|2025-09-28 19:05:00|36.36|36.15|36.3|36.09|36.39|36.18|36.3|36.09|13
1759086600000|2025-09-28 19:10:00|36.29|36.08|36.28|36.07|36.31|36.1|36.27|36.06|18
1759086900000|2025-09-28 19:15:00|36.27|36.06|36.29|36.08|36.3|36.09|36.27|36.06|23
1759087200000|2025-09-28 19:20:00|36.3|36.09|36.34|36.13|36.35|36.14|36.29|36.08|27
1759087500000|2025-09-28 19:25:00|36.33|36.12|36.35|36.14|36.36|36.15|36.33|36.12|9
1759087800000|2025-09-28 19:30:00|36.36|36.15|36.37|36.16|36.38|36.17|36.35|36.14|16
1759088100000|2025-09-28 19:35:00|36.36|36.15|36.35|36.14|36.36|36.15|36.33|36.12|14
1759088400000|2025-09-28 19:40:00|36.34|36.13|36.32|36.11|36.34|36.13|36.29|36.08|11
1759088700000|2025-09-28 19:45:00|36.33|36.12|36.36|36.15|36.36|36.15|36.31|36.1|30
1759089000000|2025-09-28 19:50:00|36.35|36.14|36.45|36.04|36.45|36.14|36.33|36.02|12
1759089300000|2025-09-28 19:55:00|36.44|36.03|36.46|36.05|36.46|36.05|36.43|36.02|25
1759089600000|2025-09-28 20:00:00|36.47|36.06|36.48|36.07|36.5|36.09|36.45|36.04|60
1759089900000|2025-09-28 20:05:00|36.47|36.06|36.47|36.06|36.48|36.07|36.44|36.03|27
1759090200000|2025-09-28 20:10:00|36.46|36.05|36.48|36.07|36.48|36.07|36.45|36.04|29
1759090500000|2025-09-28 20:15:00|36.47|36.06|36.52|36.11|36.52|36.11|36.46|36.05|34
1759090800000|2025-09-28 20:20:00|36.53|36.12|36.57|36.16|36.58|36.17|36.53|36.12|45
1759091100000|2025-09-28 20:25:00|36.56|36.15|36.59|36.18|36.6|36.19|36.56|36.15|28
1759091400000|2025-09-28 20:30:00|36.6|36.19|36.6|36.19|36.62|36.21|36.59|36.18|23
1759091700000|2025-09-28 20:35:00|36.61|36.2|36.69|36.28|36.69|36.28|36.61|36.2|53
1759092000000|2025-09-28 20:40:00|36.68|36.27|36.65|36.24|36.7|36.29|36.65|36.24|78
1759092300000|2025-09-28 20:45:00|36.66|36.25|36.64|36.23|36.68|36.27|36.63|36.22|71
1759092600000|2025-09-28 20:50:00|36.63|36.22|36.64|36.23|36.65|36.24|36.59|36.18|87
1759092900000|2025-09-28 20:55:00|36.63|36.22|36.62|36.21|36.64|36.23|36.59|36.18|10
1759093200000|2025-09-28 21:00:00|36.63|36.22|36.65|36.24|36.67|36.26|36.63|36.22|15
1759093500000|2025-09-28 21:05:00|36.66|36.25|36.58|36.37|36.66|36.38|36.56|36.25|11
1759093800000|2025-09-28 21:10:00|36.57|36.36|36.56|36.35|36.58|36.37|36.56|36.35|42
1759094100000|2025-09-28 21:15:00|36.55|36.34|36.52|36.31|36.55|36.34|36.5|36.29|22
1759094400000|2025-09-28 21:20:00|36.51|36.3|36.53|36.32|36.55|36.34|36.51|36.3|15
1759094700000|2025-09-28 21:25:00|36.52|36.31|36.47|36.26|36.52|36.31|36.47|36.26|6
1759095000000|2025-09-28 21:30:00|36.46|36.25|36.41|36.2|36.46|36.25|36.4|36.19|10
1759095300000|2025-09-28 21:35:00|36.4|36.19|36.41|36.2|36.43|36.22|36.4|36.19|20
1759095600000|2025-09-28 21:40:00|36.42|36.21|36.39|36.18|36.42|36.21|36.39|36.18|3
1759095900000|2025-09-28 21:45:00|36.4|36.19|36.41|36.2|36.41|36.2|36.4|36.19|2
1759096200000|2025-09-28 21:50:00|36.4|36.19|36.4|36.19|36.4|36.19|36.4|36.19|1
1759096500000|2025-09-28 21:55:00|36.41|36.2|36.46|36.25|36.46|36.25|36.41|36.2|9
1759096800000|2025-09-28 22:00:00|36.47|36.26|36.52|36.31|36.55|36.34|36.47|36.26|32
1759097100000|2025-09-28 22:05:00|36.53|36.32|36.79|36.58|36.79|36.58|36.53|36.32|119
1759097400000|2025-09-28 22:10:00|36.78|36.57|36.74|36.53|36.78|36.57|36.68|36.47|70
1759097700000|2025-09-28 22:15:00|36.75|36.54|36.81|36.6|36.88|36.67|36.75|36.54|55
1759098000000|2025-09-28 22:20:00|36.82|36.61|36.83|36.62|36.89|36.68|36.79|36.58|86
1759098300000|2025-09-28 22:25:00|36.84|36.63|36.82|36.61|36.84|36.63|36.78|36.57|33
1759098600000|2025-09-28 22:30:00|36.83|36.62|36.89|36.68|36.92|36.71|36.82|36.61|58
1759098900000|2025-09-28 22:35:00|36.88|36.67|36.88|36.67|36.89|36.68|36.87|36.66|13
1759099200000|2025-09-28 22:40:00|36.89|36.68|36.94|36.73|36.94|36.73|36.87|36.66|14
1759099500000|2025-09-28 22:45:00|36.93|36.72|36.94|36.73|36.98|36.77|36.9|36.69|39
1759099800000|2025-09-28 22:50:00|36.95|36.74|36.94|36.73|36.99|36.78|36.94|36.73|28
1759100100000|2025-09-28 22:55:00|36.93|36.72|36.93|36.72|36.94|36.73|36.9|36.69|11
1759100400000|2025-09-28 23:00:00|36.94|36.73|36.99|36.78|36.99|36.78|36.94|36.73|41
1759100700000|2025-09-28 23:05:00|36.98|36.77|36.99|36.78|37|36.79|36.95|36.74|29
1759101000000|2025-09-28 23:10:00|36.98|36.77|36.96|36.75|36.98|36.77|36.91|36.7|30
1759101300000|2025-09-28 23:15:00|36.95|36.74|36.9|36.69|36.95|36.74|36.88|36.67|32
1759101600000|2025-09-28 23:20:00|36.91|36.7|36.89|36.68|36.96|36.75|36.89|36.68|44
1759101900000|2025-09-28 23:25:00|36.9|36.69|36.89|36.68|36.92|36.71|36.88|36.67|26
1759102200000|2025-09-28 23:30:00|36.9|36.69|36.88|36.67|36.92|36.71|36.88|36.67|8
1759102500000|2025-09-28 23:35:00|36.87|36.66|36.87|36.66|36.88|36.67|36.87|36.66|3
1759102800000|2025-09-28 23:40:00|36.88|36.67|36.9|36.69|36.92|36.71|36.87|36.66|26
1759103100000|2025-09-28 23:45:00|36.89|36.68|36.88|36.67|36.9|36.69|36.88|36.67|12
1759103400000|2025-09-28 23:50:00|36.86|36.65|36.87|36.66|36.88|36.67|36.86|36.65|6
1759103700000|2025-09-28 23:55:00|36.86|36.65|36.87|36.66|36.87|36.66|36.85|36.64|6
1759104000000|2025-09-29 00:00:00|36.88|36.67|36.9|36.69|36.93|36.72|36.84|36.63|38
1759104300000|2025-09-29 00:05:00|36.89|36.68|36.84|36.63|36.89|36.68|36.8|36.59|25
1759104600000|2025-09-29 00:10:00|36.85|36.64|36.79|36.58|36.87|36.66|36.79|36.58|22
1759104900000|2025-09-29 00:15:00|36.8|36.59|36.76|36.55|36.8|36.59|36.75|36.54|39
1759105200000|2025-09-29 00:20:00|36.77|36.56|36.84|36.63|36.85|36.64|36.77|36.56|44
1759105500000|2025-09-29 00:25:00|36.85|36.64|36.86|36.65|36.92|36.71|36.85|36.64|47
1759105800000|2025-09-29 00:30:00|36.87|36.66|36.8|36.59|36.87|36.66|36.79|36.58|14
1759106100000|2025-09-29 00:35:00|36.81|36.6|36.78|36.57|36.82|36.61|36.78|36.57|28
1759106400000|2025-09-29 00:40:00|36.77|36.56|36.77|36.56|36.78|36.57|36.75|36.54|15
1759106700000|2025-09-29 00:45:00|36.78|36.57|36.82|36.61|36.84|36.63|36.78|36.57|23
1759107000000|2025-09-29 00:50:00|36.81|36.6|36.83|36.62|36.84|36.63|36.79|36.58|17
1759107300000|2025-09-29 00:55:00|36.84|36.63|36.84|36.63|36.85|36.64|36.83|36.62|7
1759107600000|2025-09-29 01:00:00|36.85|36.64|36.75|36.54|36.85|36.64|36.74|36.53|23
1759107900000|2025-09-29 01:05:00|36.76|36.55|36.82|36.61|36.86|36.65|36.76|36.55|36
1759108200000|2025-09-29 01:10:00|36.81|36.6|36.81|36.6|36.84|36.63|36.8|36.59|21
1759108500000|2025-09-29 01:15:00|36.82|36.61|36.79|36.58|36.86|36.65|36.76|36.55|51
1759108800000|2025-09-29 01:20:00|36.8|36.59|36.77|36.56|36.8|36.59|36.77|36.56|16
1759109100000|2025-09-29 01:25:00|36.78|36.57|36.79|36.58|36.82|36.61|36.76|36.55|48
1759109400000|2025-09-29 01:30:00|36.8|36.59|36.85|36.64|36.86|36.65|36.78|36.57|35
1759109700000|2025-09-29 01:35:00|36.84|36.63|36.78|36.57|36.86|36.65|36.77|36.56|21
1759110000000|2025-09-29 01:40:00|36.77|36.56|36.8|36.59|36.81|36.6|36.77|36.56|28
1759110300000|2025-09-29 01:45:00|36.79|36.58|36.78|36.57|36.8|36.59|36.76|36.55|40
1759110600000|2025-09-29 01:50:00|36.77|36.56|36.76|36.55|36.8|36.59|36.74|36.53|38
1759110900000|2025-09-29 01:55:00|36.77|36.56|36.69|36.48|36.77|36.56|36.69|36.48|34
1759111200000|2025-09-29 02:00:00|36.7|36.49|36.69|36.48|36.7|36.49|36.64|36.43|35
1759111500000|2025-09-29 02:05:00|36.68|36.47|36.7|36.49|36.71|36.5|36.64|36.43|22
1759111800000|2025-09-29 02:10:00|36.71|36.5|36.76|36.55|36.77|36.56|36.69|36.48|19
1759112100000|2025-09-29 02:15:00|36.75|36.54|36.73|36.52|36.76|36.55|36.72|36.51|39
1759112400000|2025-09-29 02:20:00|36.72|36.51|36.83|36.62|36.85|36.64|36.71|36.5|40
1759112700000|2025-09-29 02:25:00|36.84|36.63|36.91|36.7|36.97|36.76|36.83|36.62|27
1759113000000|2025-09-29 02:30:00|36.9|36.69|36.87|36.66|36.93|36.72|36.87|36.66|53
1759113300000|2025-09-29 02:35:00|36.86|36.65|36.89|36.68|36.92|36.71|36.85|36.64|51
1759113600000|2025-09-29 02:40:00|36.88|36.67|36.9|36.69|36.93|36.72|36.83|36.62|39
1759113900000|2025-09-29 02:45:00|36.89|36.68|36.9|36.69|36.98|36.77|36.89|36.68|40
1759114200000|2025-09-29 02:50:00|36.89|36.68|36.92|36.71|36.93|36.72|36.89|36.68|24
1759114500000|2025-09-29 02:55:00|36.91|36.7|36.97|36.76|36.97|36.76|36.91|36.7|35
1759114800000|2025-09-29 03:00:00|36.96|36.75|36.88|36.67|36.99|36.78|36.88|36.67|26
1759115100000|2025-09-29 03:05:00|36.87|36.66|36.83|36.62|36.87|36.66|36.8|36.59|29
1759115400000|2025-09-29 03:10:00|36.84|36.63|36.81|36.6|36.85|36.64|36.8|36.59|25
1759115700000|2025-09-29 03:15:00|36.8|36.59|36.83|36.62|36.85|36.64|36.79|36.58|36
1759116000000|2025-09-29 03:20:00|36.84|36.63|36.86|36.65|36.87|36.66|36.81|36.6|18
1759116300000|2025-09-29 03:25:00|36.85|36.64|36.86|36.65|36.86|36.65|36.84|36.63|20
1759116600000|2025-09-29 03:30:00|36.89|36.68|36.86|36.65|36.91|36.7|36.85|36.64|23
1759116900000|2025-09-29 03:35:00|36.85|36.64|36.87|36.66|36.87|36.66|36.84|36.63|31
1759117200000|2025-09-29 03:40:00|36.86|36.65|36.84|36.63|36.86|36.65|36.83|36.62|35
1759117500000|2025-09-29 03:45:00|36.83|36.62|36.82|36.61|36.87|36.66|36.8|36.59|50
1759117800000|2025-09-29 03:50:00|36.83|36.62|36.82|36.61|36.87|36.66|36.82|36.61|42
1759118100000|2025-09-29 03:55:00|36.83|36.62|36.86|36.65|36.87|36.66|36.83|36.62|37
1759118400000|2025-09-29 04:00:00|36.88|36.67|36.84|36.63|36.88|36.67|36.83|36.62|43
1759118700000|2025-09-29 04:05:00|36.83|36.62|36.82|36.61|36.85|36.64|36.81|36.6|11
1759119000000|2025-09-29 04:10:00|36.83|36.62|36.78|36.57|36.83|36.62|36.77|36.56|88
1759119300000|2025-09-29 04:15:00|36.79|36.58|36.79|36.58|36.79|36.58|36.73|36.52|87
1759119600000|2025-09-29 04:20:00|36.78|36.57|36.74|36.53|36.81|36.6|36.73|36.52|79
1759119900000|2025-09-29 04:25:00|36.75|36.54|36.7|36.49|36.75|36.54|36.69|36.48|80
1759120200000|2025-09-29 04:30:00|36.69|36.48|36.76|36.55|36.77|36.56|36.69|36.48|11
1759120500000|2025-09-29 04:35:00|36.77|36.56|36.82|36.61|36.84|36.63|36.76|36.55|22
1759120800000|2025-09-29 04:40:00|36.81|36.6|36.82|36.61|36.84|36.63|36.8|36.59|15
1759121100000|2025-09-29 04:45:00|36.83|36.62|36.82|36.61|36.85|36.64|36.81|36.6|25
1759121400000|2025-09-29 04:50:00|36.81|36.6|36.82|36.61|36.84|36.63|36.81|36.6|43
1759121700000|2025-09-29 04:55:00|36.81|36.6|36.81|36.6|36.82|36.61|36.8|36.59|31
1759122000000|2025-09-29 05:00:00|36.8|36.59|36.75|36.54|36.8|36.59|36.75|36.54|28
1759122300000|2025-09-29 05:05:00|36.74|36.53|36.67|36.46|36.74|36.53|36.66|36.45|38
1759122600000|2025-09-29 05:10:00|36.69|36.48|36.72|36.51|36.73|36.52|36.67|36.46|34
1759122900000|2025-09-29 05:15:00|36.71|36.5|36.71|36.5|36.72|36.51|36.67|36.46|40
1759123200000|2025-09-29 05:20:00|36.7|36.49|36.68|36.47|36.73|36.52|36.67|36.46|40
1759123500000|2025-09-29 05:25:00|36.72|36.51|36.72|36.51|36.72|36.51|36.69|36.48|13
1759123800000|2025-09-29 05:30:00|36.71|36.5|36.69|36.48|36.71|36.5|36.68|36.47|27
1759124100000|2025-09-29 05:35:00|36.7|36.49|36.69|36.48|36.73|36.52|36.68|36.47|10
1759124400000|2025-09-29 05:40:00|36.68|36.47|36.67|36.46|36.69|36.48|36.67|36.46|14
1759124700000|2025-09-29 05:45:00|36.68|36.47|36.73|36.52|36.73|36.52|36.68|36.47|11
1759125000000|2025-09-29 05:50:00|36.74|36.53|36.74|36.53|36.76|36.55|36.74|36.53|4
1759125300000|2025-09-29 05:55:00|36.75|36.54|36.74|36.53|36.75|36.54|36.74|36.53|2
1759125600000|2025-09-29 06:00:00|36.75|36.54|36.66|36.45|36.75|36.54|36.65|36.44|26
1759125900000|2025-09-29 06:05:00|36.67|36.46|36.65|36.44|36.69|36.48|36.64|36.43|13
1759126200000|2025-09-29 06:10:00|36.64|36.43|36.61|36.4|36.65|36.44|36.58|36.37|55
1759126500000|2025-09-29 06:15:00|36.6|36.39|36.65|36.44|36.65|36.44|36.58|36.37|20
1759126800000|2025-09-29 06:20:00|36.67|36.46|36.66|36.45|36.71|36.5|36.66|36.45|22
1759127100000|2025-09-29 06:25:00|36.65|36.44|36.63|36.42|36.66|36.45|36.62|36.41|9
1759127400000|2025-09-29 06:30:00|36.64|36.43|36.63|36.42|36.66|36.45|36.62|36.41|20
1759127700000|2025-09-29 06:35:00|36.64|36.43|36.67|36.46|36.67|36.46|36.62|36.41|5
1759128000000|2025-09-29 06:40:00|36.66|36.45|36.68|36.47|36.68|36.47|36.66|36.45|3
1759128300000|2025-09-29 06:45:00|36.69|36.48|36.69|36.48|36.72|36.51|36.68|36.47|9
1759128600000|2025-09-29 06:50:00|36.72|36.51|36.67|36.46|36.72|36.51|36.67|36.46|25
1759128900000|2025-09-29 06:55:00|36.66|36.45|36.67|36.46|36.68|36.47|36.66|36.45|6
1759129200000|2025-09-29 07:00:00|36.66|36.45|36.65|36.44|36.67|36.46|36.64|36.43|10
1759129500000|2025-09-29 07:05:00|36.64|36.43|36.65|36.44|36.65|36.44|36.64|36.43|10
1759129800000|2025-09-29 07:10:00|36.69|36.48|36.67|36.46|36.72|36.51|36.67|36.46|12
1759130100000|2025-09-29 07:15:00|36.66|36.45|36.65|36.44|36.67|36.46|36.59|36.38|43
1759130400000|2025-09-29 07:20:00|36.66|36.45|36.68|36.47|36.7|36.49|36.66|36.45|23
1759130700000|2025-09-29 07:25:00|36.67|36.46|36.85|36.64|36.86|36.65|36.66|36.45|35
1759131000000|2025-09-29 07:30:00|36.87|36.66|37.06|36.85|37.07|36.86|36.87|36.66|83
1759131300000|2025-09-29 07:35:00|37.08|36.87|37.18|36.97|37.18|36.97|37.04|36.83|40
1759131600000|2025-09-29 07:40:00|37.17|36.96|37.07|36.86|37.18|36.97|37.06|36.85|25
1759131900000|2025-09-29 07:45:00|37.08|36.87|36.98|36.77|37.1|36.89|36.98|36.77|67
1759132200000|2025-09-29 07:50:00|36.97|36.76|36.92|36.71|36.97|36.76|36.91|36.7|32
1759132500000|2025-09-29 07:55:00|36.93|36.72|36.94|36.73|36.94|36.73|36.92|36.71|14
1759132800000|2025-09-29 08:00:00|36.93|36.72|36.93|36.72|37|36.79|36.92|36.71|36
1759133100000|2025-09-29 08:05:00|36.94|36.73|36.93|36.72|36.98|36.77|36.91|36.7|45
1759133400000|2025-09-29 08:10:00|36.92|36.71|36.92|36.71|36.97|36.76|36.91|36.7|76
1759133700000|2025-09-29 08:15:00|36.91|36.7|36.97|36.76|36.98|36.77|36.91|36.7|29
1759134000000|2025-09-29 08:20:00|36.96|36.75|37.12|36.91|37.12|36.91|36.96|36.75|28
1759134300000|2025-09-29 08:25:00|37.13|36.92|37.16|36.95|37.18|36.97|37.11|36.9|18
1759134600000|2025-09-29 08:30:00|37.15|36.94|37.14|36.93|37.17|36.96|37.08|36.87|34
1759134900000|2025-09-29 08:35:00|37.16|36.95|37.15|36.94|37.18|36.97|37.14|36.93|15
1759135200000|2025-09-29 08:40:00|37.16|36.95|37.17|36.96|37.18|36.97|37.16|36.95|12
1759135500000|2025-09-29 08:45:00|37.18|36.97|37.16|36.95|37.18|36.97|37.1|36.89|38
1759135800000|2025-09-29 08:50:00|37.17|36.96|37.13|36.92|37.18|36.97|37.11|36.9|34
1759136100000|2025-09-29 08:55:00|37.14|36.93|37.09|36.88|37.14|36.93|37.08|36.87|21
1759136400000|2025-09-29 09:00:00|37.08|36.87|37.1|36.89|37.1|36.89|37.07|36.86|42
1759136700000|2025-09-29 09:05:00|37.11|36.9|37.09|36.88|37.14|36.93|37.09|36.88|15
1759137000000|2025-09-29 09:10:00|37.1|36.89|37.02|36.81|37.11|36.9|37.02|36.81|37
1759137300000|2025-09-29 09:15:00|37.03|36.82|36.96|36.75|37.03|36.82|36.94|36.73|56
1759137600000|2025-09-29 09:20:00|36.97|36.76|37.03|36.82|37.03|36.82|36.97|36.76|28
1759137900000|2025-09-29 09:25:00|37.02|36.81|37.01|36.8|37.05|36.84|37.01|36.8|42
1759138200000|2025-09-29 09:30:00|37|36.79|37|36.79|37.02|36.81|36.96|36.75|22
1759138500000|2025-09-29 09:35:00|36.99|36.78|37.09|36.88|37.09|36.88|36.97|36.76|31
1759138800000|2025-09-29 09:40:00|37.08|36.87|36.96|36.75|37.08|36.87|36.96|36.75|51
1759139100000|2025-09-29 09:45:00|36.97|36.76|36.99|36.78|37|36.79|36.94|36.73|44
1759139400000|2025-09-29 09:50:00|36.98|36.77|37.01|36.8|37.07|36.86|36.95|36.74|32
1759139700000|2025-09-29 09:55:00|37.06|36.85|37.09|36.88|37.09|36.88|37.06|36.85|8
1759140000000|2025-09-29 10:00:00|37.1|36.89|37.05|36.84|37.1|36.89|36.99|36.78|27
1759140300000|2025-09-29 10:05:00|37.04|36.83|36.97|36.76|37.06|36.85|36.97|36.76|28
1759140600000|2025-09-29 10:10:00|36.96|36.75|37|36.79|37.02|36.81|36.96|36.75|19
1759140900000|2025-09-29 10:15:00|37.01|36.8|36.99|36.78|37.04|36.83|36.98|36.77|27
1759141200000|2025-09-29 10:20:00|37|36.79|37.01|36.8|37.03|36.82|36.98|36.77|27
1759141500000|2025-09-29 10:25:00|37|36.79|36.97|36.76|37|36.79|36.96|36.75|12
1759141800000|2025-09-29 10:30:00|36.98|36.77|36.86|36.65|36.98|36.77|36.86|36.65|12
1759142100000|2025-09-29 10:35:00|36.85|36.64|36.85|36.64|36.86|36.65|36.81|36.6|16
1759142400000|2025-09-29 10:40:00|36.84|36.63|36.81|36.6|36.85|36.64|36.81|36.6|11
1759142700000|2025-09-29 10:45:00|36.82|36.61|36.83|36.62|36.83|36.62|36.81|36.6|12
1759143000000|2025-09-29 10:50:00|36.82|36.61|36.8|36.59|36.82|36.61|36.76|36.55|18
1759143300000|2025-09-29 10:55:00|36.79|36.58|36.79|36.58|36.86|36.65|36.77|36.56|29
1759143600000|2025-09-29 11:00:00|36.78|36.57|36.77|36.56|36.8|36.59|36.76|36.55|34
1759143900000|2025-09-29 11:05:00|36.78|36.57|36.71|36.5|36.78|36.57|36.68|36.47|22
1759144200000|2025-09-29 11:10:00|36.69|36.48|36.72|36.51|36.8|36.59|36.69|36.48|40
1759144500000|2025-09-29 11:15:00|36.73|36.52|36.8|36.59|36.81|36.6|36.73|36.52|39
1759144800000|2025-09-29 11:20:00|36.81|36.6|36.79|36.58|36.81|36.6|36.75|36.54|30
1759145100000|2025-09-29 11:25:00|36.8|36.59|36.82|36.61|36.84|36.63|36.79|36.58|43
1759145400000|2025-09-29 11:30:00|36.83|36.62|36.83|36.62|36.85|36.64|36.77|36.56|26
1759145700000|2025-09-29 11:35:00|36.82|36.61|36.75|36.54|36.82|36.61|36.75|36.54|18
1759146000000|2025-09-29 11:40:00|36.74|36.53|36.77|36.56|36.77|36.56|36.72|36.51|23
1759146300000|2025-09-29 11:45:00|36.76|36.55|36.77|36.56|36.77|36.56|36.75|36.54|8
1759146600000|2025-09-29 11:50:00|36.76|36.55|36.74|36.53|36.77|36.56|36.74|36.53|12
1759146900000|2025-09-29 11:55:00|36.73|36.52|36.74|36.53|36.74|36.53|36.7|36.49|8
1759147200000|2025-09-29 12:00:00|36.72|36.51|36.66|36.45|36.72|36.51|36.66|36.45|5
1759147500000|2025-09-29 12:05:00|36.65|36.44|36.65|36.44|36.65|36.44|36.65|36.44|1
1759147800000|2025-09-29 12:10:00|36.66|36.45|36.72|36.51|36.73|36.52|36.66|36.45|17
1759148100000|2025-09-29 12:15:00|36.73|36.52|36.76|36.55|36.76|36.55|36.71|36.5|25
1759148400000|2025-09-29 12:20:00|36.75|36.54|36.79|36.58|36.8|36.59|36.75|36.54|17
1759148700000|2025-09-29 12:25:00|36.8|36.59|36.82|36.61|36.82|36.61|36.8|36.59|27
1759149000000|2025-09-29 12:30:00|36.81|36.6|36.77|36.56|36.89|36.68|36.74|36.53|36
1759149300000|2025-09-29 12:35:00|36.76|36.55|36.63|36.42|36.76|36.55|36.63|36.42|22
1759149600000|2025-09-29 12:40:00|36.62|36.41|36.65|36.44|36.65|36.44|36.6|36.39|28
1759149900000|2025-09-29 12:45:00|36.64|36.43|36.67|36.46|36.75|36.54|36.64|36.43|39
1759150200000|2025-09-29 12:50:00|36.68|36.47|36.61|36.4|36.7|36.49|36.6|36.39|23
1759150500000|2025-09-29 12:55:00|36.62|36.41|36.55|36.34|36.63|36.42|36.55|36.34|16
1759150800000|2025-09-29 13:00:00|36.54|36.33|36.48|36.27|36.56|36.35|36.44|36.23|67
1759151100000|2025-09-29 13:05:00|36.49|36.28|36.53|36.32|36.55|36.34|36.46|36.25|43
1759151400000|2025-09-29 13:10:00|36.52|36.31|36.57|36.36|36.59|36.38|36.5|36.29|33
1759151700000|2025-09-29 13:15:00|36.56|36.35|36.56|36.35|36.59|36.38|36.55|36.34|24
1759152000000|2025-09-29 13:20:00|36.55|36.34|36.54|36.33|36.59|36.38|36.52|36.31|50
1759152300000|2025-09-29 13:25:00|36.55|36.34|36.47|36.26|36.55|36.34|36.47|36.26|45
1759152600000|2025-09-29 13:30:00|36.46|36.25|36.47|36.26|36.54|36.33|36.45|36.24|66
1759152900000|2025-09-29 13:35:00|36.48|36.27|36.6|36.39|36.63|36.42|36.47|36.26|82
1759153200000|2025-09-29 13:40:00|36.61|36.4|36.99|36.78|36.99|36.78|36.57|36.36|111
1759153500000|2025-09-29 13:45:00|37|36.79|36.99|36.78|37.04|36.83|36.91|36.7|124
1759153800000|2025-09-29 13:50:00|37|36.79|37.07|36.86|37.15|36.94|36.96|36.75|117
1759154100000|2025-09-29 13:55:00|37.06|36.85|37.04|36.83|37.11|36.9|37.01|36.8|79
1759154400000|2025-09-29 14:00:00|37.03|36.82|37.22|37.01|37.22|37.01|37|36.79|69
1759154700000|2025-09-29 14:05:00|37.23|37.02|37.2|36.99|37.27|37.06|37.1|36.89|65
1759155000000|2025-09-29 14:10:00|37.19|36.98|37.36|37.15|37.36|37.15|37.16|36.95|70
1759155300000|2025-09-29 14:15:00|37.37|37.16|37.26|37.05|37.5|37.29|37.24|37.03|128
1759155600000|2025-09-29 14:20:00|37.24|37.03|37.26|37.05|37.31|37.1|37.19|36.98|66
1759155900000|2025-09-29 14:25:00|37.27|37.06|37.33|37.12|37.39|37.18|37.27|37.06|48
1759156200000|2025-09-29 14:30:00|37.34|37.13|37.42|37.21|37.44|37.23|37.34|37.13|69
1759156500000|2025-09-29 14:35:00|37.41|37.2|37.49|37.28|37.5|37.29|37.35|37.14|60
1759156800000|2025-09-29 14:40:00|37.47|37.26|37.49|37.28|37.51|37.3|37.45|37.24|72
1759157100000|2025-09-29 14:45:00|37.48|37.27|37.62|37.41|37.64|37.43|37.48|37.27|57
1759157400000|2025-09-29 14:50:00|37.63|37.42|37.62|37.41|37.71|37.5|37.62|37.41|62
1759157700000|2025-09-29 14:55:00|37.61|37.4|37.7|37.49|37.72|37.51|37.59|37.38|67
1759158000000|2025-09-29 15:00:00|37.72|37.51|37.73|37.52|37.75|37.54|37.66|37.45|68
1759158300000|2025-09-29 15:05:00|37.72|37.51|37.65|37.44|37.78|37.57|37.65|37.44|86
1759158600000|2025-09-29 15:10:00|37.64|37.43|37.51|37.3|37.64|37.43|37.47|37.26|132
1759158900000|2025-09-29 15:15:00|37.52|37.31|37.51|37.3|37.54|37.33|37.42|37.21|98
1759159200000|2025-09-29 15:20:00|37.5|37.29|37.35|37.14|37.5|37.29|37.33|37.12|44
1759159500000|2025-09-29 15:25:00|37.36|37.15|37.46|37.25|37.48|37.27|37.32|37.11|53
1759159800000|2025-09-29 15:30:00|37.47|37.26|37.43|37.22|37.49|37.28|37.4|37.19|43
1759160100000|2025-09-29 15:35:00|37.42|37.21|37.55|37.34|37.6|37.39|37.42|37.21|86
1759160400000|2025-09-29 15:40:00|37.54|37.33|37.46|37.25|37.54|37.33|37.45|37.24|31
1759160700000|2025-09-29 15:45:00|37.47|37.26|37.31|37.1|37.48|37.27|37.31|37.1|23
1759161000000|2025-09-29 15:50:00|37.28|37.07|37.33|37.12|37.39|37.18|37.27|37.06|82
1759161300000|2025-09-29 15:55:00|37.32|37.11|37.27|37.06|37.34|37.13|37.26|37.05|68
1759161600000|2025-09-29 16:00:00|37.28|37.07|37.33|37.12|37.36|37.15|37.28|37.07|94
1759161900000|2025-09-29 16:05:00|37.32|37.11|37.38|37.17|37.38|37.17|37.28|37.07|48
1759162200000|2025-09-29 16:10:00|37.37|37.16|37.35|37.14|37.4|37.19|37.34|37.13|42
1759162500000|2025-09-29 16:15:00|37.33|37.12|37.32|37.11|37.4|37.19|37.28|37.07|115
1759162800000|2025-09-29 16:20:00|37.33|37.12|37.29|37.08|37.35|37.14|37.28|37.07|85
1759163100000|2025-09-29 16:25:00|37.28|37.07|37.25|37.04|37.29|37.08|37.23|37.02|63
1759163400000|2025-09-29 16:30:00|37.26|37.05|37.41|37.2|37.41|37.2|37.25|37.04|68
1759163700000|2025-09-29 16:35:00|37.42|37.21|37.34|37.13|37.44|37.23|37.33|37.12|62
1759164000000|2025-09-29 16:40:00|37.33|37.12|37.32|37.11|37.39|37.18|37.31|37.1|40
1759164300000|2025-09-29 16:45:00|37.33|37.12|37.27|37.06|37.33|37.12|37.25|37.04|53
1759164600000|2025-09-29 16:50:00|37.26|37.05|37.22|37.01|37.31|37.1|37.21|37|67
1759164900000|2025-09-29 16:55:00|37.21|37|37.1|36.89|37.22|37.01|37.08|36.87|67
1759165200000|2025-09-29 17:00:00|37.11|36.9|37.07|36.86|37.13|36.92|37.02|36.81|81
1759165500000|2025-09-29 17:05:00|37.08|36.87|37.18|36.97|37.18|36.97|37.06|36.85|125
1759165800000|2025-09-29 17:10:00|37.19|36.98|37.2|36.99|37.26|37.05|37.18|36.97|76
1759166100000|2025-09-29 17:15:00|37.21|37|37.11|36.9|37.23|37.02|37|36.79|105
1759166400000|2025-09-29 17:20:00|37.1|36.89|37.08|36.87|37.12|36.91|37|36.79|83
1759166700000|2025-09-29 17:25:00|37.07|36.86|37.07|36.86|37.12|36.91|37.05|36.84|99
1759167000000|2025-09-29 17:30:00|37.06|36.85|36.98|36.77|37.07|36.86|36.97|36.76|72
1759167300000|2025-09-29 17:35:00|36.97|36.76|37.11|36.9|37.12|36.91|36.97|36.76|68
1759167600000|2025-09-29 17:40:00|37.1|36.89|37.1|36.89|37.15|36.94|37.08|36.87|38
1759167900000|2025-09-29 17:45:00|37.09|36.88|37.14|36.93|37.17|36.96|37.09|36.88|54
1759168200000|2025-09-29 17:50:00|37.15|36.94|37.15|36.94|37.17|36.96|37.1|36.89|45
1759168500000|2025-09-29 17:55:00|37.16|36.95|37.14|36.93|37.17|36.96|37.13|36.92|41
1759168800000|2025-09-29 18:00:00|37.15|36.94|37.17|36.96|37.18|36.97|37.09|36.88|51
1759169100000|2025-09-29 18:05:00|37.15|36.94|37.06|36.85|37.18|36.97|37.02|36.81|54
1759169400000|2025-09-29 18:10:00|37.05|36.84|37.06|36.85|37.11|36.9|37.04|36.83|43
1759169700000|2025-09-29 18:15:00|37.05|36.84|37.01|36.8|37.11|36.9|36.99|36.78|57
1759170000000|2025-09-29 18:20:00|37|36.79|37.01|36.8|37.07|36.86|36.99|36.78|22
1759170300000|2025-09-29 18:25:00|37|36.79|37.05|36.84|37.07|36.86|36.99|36.78|54
1759170600000|2025-09-29 18:30:00|37.06|36.85|37.04|36.83|37.06|36.85|37.01|36.8|22
1759170900000|2025-09-29 18:35:00|37.03|36.82|36.97|36.76|37.03|36.82|36.97|36.76|26
1759171200000|2025-09-29 18:40:00|36.98|36.77|37.01|36.8|37.01|36.8|36.95|36.74|30
1759171500000|2025-09-29 18:45:00|37|36.79|37.02|36.81|37.05|36.84|37|36.79|29
1759171800000|2025-09-29 18:50:00|37.03|36.82|37.01|36.8|37.04|36.83|36.99|36.78|13
1759172100000|2025-09-29 18:55:00|37|36.79|37.03|36.82|37.03|36.82|36.99|36.78|14
1759172400000|2025-09-29 19:00:00|37.04|36.83|37.02|36.81|37.04|36.83|36.99|36.78|59
1759172700000|2025-09-29 19:05:00|37.01|36.8|37.02|36.81|37.04|36.83|36.98|36.77|57
1759173000000|2025-09-29 19:10:00|37.03|36.82|37.08|36.87|37.1|36.89|37.02|36.81|49
1759173300000|2025-09-29 19:15:00|37.07|36.86|37.03|36.82|37.08|36.87|36.96|36.75|107
1759173600000|2025-09-29 19:20:00|37.02|36.81|37.01|36.8|37.03|36.82|36.98|36.77|40
1759173900000|2025-09-29 19:25:00|37|36.79|37.06|36.85|37.1|36.89|37|36.79|50
1759174200000|2025-09-29 19:30:00|37.05|36.84|37.04|36.83|37.05|36.84|36.96|36.75|46
1759174500000|2025-09-29 19:35:00|37.03|36.82|37.04|36.83|37.06|36.85|36.97|36.76|62
1759174800000|2025-09-29 19:40:00|37.05|36.84|37.12|36.91|37.12|36.91|37.05|36.84|46
1759175100000|2025-09-29 19:45:00|37.13|36.92|37.27|37.06|37.27|37.06|37.12|36.91|74
1759175400000|2025-09-29 19:50:00|37.28|37.07|37.36|37.15|37.36|37.15|37.28|37.07|52
1759175700000|2025-09-29 19:55:00|37.35|37.14|37.33|37.12|37.37|37.16|37.32|37.11|49
1759176000000|2025-09-29 20:00:00|37.32|37.11|37.36|37.15|37.36|37.15|37.27|37.06|58
1759176300000|2025-09-29 20:05:00|37.37|37.16|37.43|37.22|37.45|37.24|37.35|37.14|52
1759176600000|2025-09-29 20:10:00|37.44|37.23|37.45|37.24|37.45|37.24|37.43|37.22|32
1759176900000|2025-09-29 20:15:00|37.44|37.23|37.34|37.13|37.46|37.25|37.34|37.13|26
1759177200000|2025-09-29 20:20:00|37.35|37.14|37.46|37.25|37.46|37.25|37.34|37.13|54
1759177500000|2025-09-29 20:25:00|37.45|37.24|37.47|37.26|37.47|37.26|37.43|37.22|39
1759177800000|2025-09-29 20:30:00|37.48|37.27|37.66|37.45|37.66|37.45|37.48|37.27|48
1759178100000|2025-09-29 20:35:00|37.65|37.44|37.63|37.42|37.68|37.47|37.58|37.37|59
1759178400000|2025-09-29 20:40:00|37.64|37.43|37.64|37.43|37.65|37.44|37.62|37.41|57
1759178700000|2025-09-29 20:45:00|37.65|37.44|37.6|37.39|37.65|37.44|37.56|37.35|38
1759179000000|2025-09-29 20:50:00|37.61|37.4|37.58|37.37|37.61|37.4|37.56|37.35|36
1759179300000|2025-09-29 20:55:00|37.57|37.36|37.6|37.39|37.6|37.39|37.56|37.35|44
1759179600000|2025-09-29 21:00:00|37.61|37.4|37.57|37.36|37.64|37.43|37.56|37.35|63
1759179900000|2025-09-29 21:05:00|37.58|37.37|37.58|37.37|37.61|37.4|37.57|37.36|19
1759180200000|2025-09-29 21:10:00|37.57|37.36|37.45|37.24|37.58|37.37|37.44|37.23|17
1759180500000|2025-09-29 21:15:00|37.46|37.25|37.53|37.32|37.54|37.33|37.46|37.25|52
1759180800000|2025-09-29 21:20:00|37.54|37.33|37.56|37.35|37.58|37.37|37.53|37.32|24
1759181100000|2025-09-29 21:25:00|37.57|37.36|37.6|37.39|37.6|37.39|37.57|37.36|24
1759181400000|2025-09-29 21:30:00|37.59|37.38|37.53|37.32|37.59|37.38|37.53|37.32|41
1759181700000|2025-09-29 21:35:00|37.52|37.31|37.53|37.32|37.53|37.32|37.49|37.28|14
1759182000000|2025-09-29 21:40:00|37.52|37.31|37.55|37.34|37.55|37.34|37.51|37.3|44
1759182300000|2025-09-29 21:45:00|37.54|37.33|37.53|37.32|37.54|37.33|37.53|37.32|2
1759182600000|2025-09-29 21:50:00|37.52|37.31|37.5|37.29|37.52|37.31|37.5|37.29|11
1759182900000|2025-09-29 21:55:00|37.51|37.3|37.46|37.25|37.51|37.3|37.46|37.25|56
1759183200000|2025-09-29 22:00:00|37.47|37.26|37.43|37.22|37.48|37.27|37.42|37.21|47
1759183500000|2025-09-29 22:05:00|37.42|37.21|37.37|37.16|37.44|37.23|37.35|37.14|44
1759183800000|2025-09-29 22:10:00|37.36|37.15|37.36|37.15|37.36|37.15|37.33|37.12|17
1759184100000|2025-09-29 22:15:00|37.35|37.14|37.38|37.17|37.4|37.19|37.34|37.13|14
1759184400000|2025-09-29 22:20:00|37.37|37.16|37.35|37.14|37.38|37.17|37.34|37.13|27
1759184700000|2025-09-29 22:25:00|37.34|37.13|37.35|37.14|37.36|37.15|37.33|37.12|38
1759185000000|2025-09-29 22:30:00|37.36|37.15|37.37|37.16|37.4|37.19|37.35|37.14|35
1759185300000|2025-09-29 22:35:00|37.36|37.15|37.34|37.13|37.36|37.15|37.33|37.12|23
1759185600000|2025-09-29 22:40:00|37.35|37.14|37.36|37.15|37.36|37.15|37.33|37.12|26
1759185900000|2025-09-29 22:45:00|37.35|37.14|37.36|37.15|37.37|37.16|37.35|37.14|26
1759186200000|2025-09-29 22:50:00|37.35|37.14|37.35|37.14|37.37|37.16|37.33|37.12|18
1759186500000|2025-09-29 22:55:00|37.37|37.16|37.3|37.09|37.41|37.2|37.3|37.09|33
1759186800000|2025-09-29 23:00:00|37.31|37.1|37.33|37.12|37.34|37.13|37.27|37.06|42
1759187100000|2025-09-29 23:05:00|37.32|37.11|37.66|37.45|37.68|37.47|37.28|37.07|57
1759187400000|2025-09-29 23:10:00|37.67|37.46|37.32|37.11|37.79|37.58|37.23|37.02|100
1759187700000|2025-09-29 23:15:00|37.31|37.1|37.33|37.12|37.34|37.13|37.25|37.04|41
1759188000000|2025-09-29 23:20:00|37.34|37.13|37.3|37.09|37.35|37.14|37.28|37.07|28
1759188300000|2025-09-29 23:25:00|37.29|37.08|37.3|37.09|37.3|37.09|37.26|37.05|28
1759188600000|2025-09-29 23:30:00|37.29|37.08|37.33|37.12|37.33|37.12|37.29|37.08|17
1759188900000|2025-09-29 23:35:00|37.32|37.11|37.27|37.06|37.33|37.12|37.27|37.06|14
1759189200000|2025-09-29 23:40:00|37.28|37.07|37.26|37.05|37.31|37.1|37.26|37.05|17
1759189500000|2025-09-29 23:45:00|37.25|37.04|37.27|37.06|37.3|37.09|37.24|37.03|14
1759189800000|2025-09-29 23:50:00|37.26|37.05|37.21|37|37.26|37.05|37.2|36.99|15
1759190100000|2025-09-29 23:55:00|37.2|36.99|37.28|37.07|37.29|37.08|37.2|36.99|51
1759190400000|2025-09-30 00:00:00|37.29|37.08|37.31|37.1|37.32|37.11|37.21|37|79
1759190700000|2025-09-30 00:05:00|37.32|37.11|37.29|37.08|37.32|37.11|37.25|37.04|25
1759191000000|2025-09-30 00:10:00|37.3|37.09|37.26|37.05|37.34|37.13|37.26|37.05|51
1759191300000|2025-09-30 00:15:00|37.25|37.04|37.19|36.98|37.29|37.08|37.19|36.98|89
1759191600000|2025-09-30 00:20:00|37.18|36.97|37.13|36.92|37.2|36.99|37.11|36.9|102
1759191900000|2025-09-30 00:25:00|37.14|36.93|37.14|36.93|37.18|36.97|37.12|36.91|68
1759192200000|2025-09-30 00:30:00|37.13|36.92|37.23|37.02|37.23|37.02|37.11|36.9|61
1759192500000|2025-09-30 00:35:00|37.24|37.03|37.29|37.08|37.33|37.12|37.22|37.01|86
1759192800000|2025-09-30 00:40:00|37.28|37.07|37.27|37.06|37.34|37.13|37.25|37.04|53
1759193100000|2025-09-30 00:45:00|37.26|37.05|37.24|37.03|37.26|37.05|37.19|36.98|50
1759193400000|2025-09-30 00:50:00|37.23|37.02|37.23|37.02|37.41|37.2|37.16|36.95|154
1759193700000|2025-09-30 00:55:00|37.24|37.03|37.15|36.94|37.25|37.04|37.12|36.91|65
1759194000000|2025-09-30 01:00:00|37.14|36.93|37.14|36.93|37.16|36.95|37.11|36.9|61
1759194300000|2025-09-30 01:05:00|37.15|36.94|37.13|36.92|37.16|36.95|37.08|36.87|71
1759194600000|2025-09-30 01:10:00|37.12|36.91|37.24|37.03|37.24|37.03|37.12|36.91|21
1759194900000|2025-09-30 01:15:00|37.25|37.04|37.26|37.05|37.29|37.08|37.18|36.97|70
1759195200000|2025-09-30 01:20:00|37.25|37.04|37.4|37.19|37.42|37.21|37.23|37.02|66
1759195500000|2025-09-30 01:25:00|37.41|37.2|37.29|37.08|37.45|37.24|37.28|37.07|89
1759195800000|2025-09-30 01:30:00|37.28|37.07|37.16|36.95|37.28|37.07|37.12|36.91|91
1759196100000|2025-09-30 01:35:00|37.15|36.94|37.18|36.97|37.18|36.97|37.11|36.9|73
1759196400000|2025-09-30 01:40:00|37.17|36.96|37.11|36.9|37.18|36.97|37.1|36.89|65
1759196700000|2025-09-30 01:45:00|37.1|36.89|37.08|36.87|37.1|36.89|37.05|36.84|74
1759197000000|2025-09-30 01:50:00|37.09|36.88|37.13|36.92|37.13|36.92|37.05|36.84|97
1759197300000|2025-09-30 01:55:00|37.12|36.91|37.24|37.03|37.24|37.03|37.12|36.91|24
1759197600000|2025-09-30 02:00:00|37.23|37.02|37.2|36.99|37.24|37.03|37.16|36.95|52
1759197900000|2025-09-30 02:05:00|37.21|37|37.17|36.96|37.21|37|37.15|36.94|41
1759198200000|2025-09-30 02:10:00|37.18|36.97|37.15|36.94|37.18|36.97|37.13|36.92|29
1759198500000|2025-09-30 02:15:00|37.16|36.95|37.11|36.9|37.18|36.97|37.09|36.88|65
1759198800000|2025-09-30 02:20:00|37.12|36.91|37.14|36.93|37.19|36.98|37.12|36.91|62
1759199100000|2025-09-30 02:25:00|37.13|36.92|37.15|36.94|37.19|36.98|37.13|36.92|19
1759199400000|2025-09-30 02:30:00|37.16|36.95|37.11|36.9|37.16|36.95|37.08|36.87|34
1759199700000|2025-09-30 02:35:00|37.1|36.89|37.14|36.93|37.14|36.93|37.08|36.87|28
1759200000000|2025-09-30 02:40:00|37.13|36.92|37.12|36.91|37.19|36.98|37.09|36.88|32
1759200300000|2025-09-30 02:45:00|37.13|36.92|37.15|36.94|37.21|37|37.1|36.89|54
1759200600000|2025-09-30 02:50:00|37.14|36.93|37.15|36.94|37.19|36.98|37.1|36.89|65
1759200900000|2025-09-30 02:55:00|37.14|36.93|37.12|36.91|37.16|36.95|37.1|36.89|43
1759201200000|2025-09-30 03:00:00|37.11|36.9|37.1|36.89|37.14|36.93|37.06|36.85|45
1759201500000|2025-09-30 03:05:00|37.09|36.88|37.08|36.87|37.17|36.96|37.08|36.87|42
1759201800000|2025-09-30 03:10:00|37.07|36.86|37.05|36.84|37.07|36.86|37.02|36.81|39
1759202100000|2025-09-30 03:15:00|37.04|36.83|37.15|36.94|37.16|36.95|37.03|36.82|41
1759202400000|2025-09-30 03:20:00|37.14|36.93|37.12|36.91|37.16|36.95|37.12|36.91|35
1759202700000|2025-09-30 03:25:00|37.11|36.9|37.07|36.86|37.14|36.93|37.07|36.86|36
1759203000000|2025-09-30 03:30:00|37.08|36.87|37.03|36.82|37.08|36.87|37.01|36.8|53
1759203300000|2025-09-30 03:35:00|37.02|36.81|37.01|36.8|37.04|36.83|37.01|36.8|30
1759203600000|2025-09-30 03:40:00|37|36.79|37.07|36.86|37.09|36.88|37|36.79|36
1759203900000|2025-09-30 03:45:00|37.08|36.87|37.01|36.8|37.08|36.87|36.99|36.78|70
1759204200000|2025-09-30 03:50:00|37|36.79|36.95|36.74|37.01|36.8|36.95|36.74|58
1759204500000|2025-09-30 03:55:00|36.96|36.75|36.96|36.75|36.97|36.76|36.94|36.73|19
1759204800000|2025-09-30 04:00:00|36.97|36.76|36.94|36.73|36.97|36.76|36.93|36.72|28
1759205100000|2025-09-30 04:05:00|36.95|36.74|36.94|36.73|36.96|36.75|36.94|36.73|10
1759205400000|2025-09-30 04:10:00|36.93|36.72|36.95|36.74|36.97|36.76|36.93|36.72|13
1759205700000|2025-09-30 04:15:00|36.94|36.73|36.98|36.77|36.98|36.77|36.94|36.73|20
1759206000000|2025-09-30 04:20:00|36.99|36.78|36.96|36.75|37.01|36.8|36.96|36.75|19
1759206300000|2025-09-30 04:25:00|36.97|36.76|36.96|36.75|36.97|36.76|36.95|36.74|22
1759206600000|2025-09-30 04:30:00|36.97|36.76|37.01|36.8|37.01|36.8|36.94|36.73|38
1759206900000|2025-09-30 04:35:00|36.98|36.77|36.92|36.71|36.99|36.78|36.92|36.71|12
1759207200000|2025-09-30 04:40:00|36.93|36.72|36.96|36.75|36.96|36.75|36.91|36.7|20
1759207500000|2025-09-30 04:45:00|36.97|36.76|36.97|36.76|37.01|36.8|36.97|36.76|27
1759207800000|2025-09-30 04:50:00|36.96|36.75|36.98|36.77|37|36.79|36.95|36.74|34
1759208100000|2025-09-30 04:55:00|36.99|36.78|36.96|36.75|36.99|36.78|36.91|36.7|54
1759208400000|2025-09-30 05:00:00|36.95|36.74|36.99|36.78|37.01|36.8|36.91|36.7|38
1759208700000|2025-09-30 05:05:00|37|36.79|36.99|36.78|37.01|36.8|36.96|36.75|60
1759209000000|2025-09-30 05:10:00|37|36.79|36.99|36.78|37.01|36.8|36.94|36.73|66
1759209300000|2025-09-30 05:15:00|36.98|36.77|36.98|36.77|36.99|36.78|36.94|36.73|71
1759209600000|2025-09-30 05:20:00|36.99|36.78|37.1|36.89|37.11|36.9|36.99|36.78|33
1759209900000|2025-09-30 05:25:00|37.11|36.9|37.13|36.92|37.13|36.92|37.07|36.86|28
1759210200000|2025-09-30 05:30:00|37.12|36.91|37.03|36.82|37.14|36.93|36.99|36.78|50
1759210500000|2025-09-30 05:35:00|37.02|36.81|36.99|36.78|37.02|36.81|36.96|36.75|40
1759210800000|2025-09-30 05:40:00|37|36.79|37.01|36.8|37.05|36.84|36.99|36.78|46
1759211100000|2025-09-30 05:45:00|37|36.79|37.06|36.85|37.07|36.86|36.92|36.71|60
1759211400000|2025-09-30 05:50:00|37.07|36.86|37.15|36.94|37.15|36.94|37.07|36.86|24
1759211700000|2025-09-30 05:55:00|37.14|36.93|37.13|36.92|37.18|36.97|37.12|36.91|76
1759212000000|2025-09-30 06:00:00|37.12|36.91|37.04|36.83|37.14|36.93|37.04|36.83|42
1759212300000|2025-09-30 06:05:00|37.03|36.82|37.04|36.83|37.07|36.86|37|36.79|56
1759212600000|2025-09-30 06:10:00|37.05|36.84|37.09|36.88|37.12|36.91|37.03|36.82|37
1759212900000|2025-09-30 06:15:00|37.1|36.89|37.15|36.94|37.16|36.95|37.1|36.89|34
1759213200000|2025-09-30 06:20:00|37.14|36.93|37.15|36.94|37.16|36.95|37.13|36.92|34
1759213500000|2025-09-30 06:25:00|37.16|36.95|37.19|36.98|37.2|36.99|37.14|36.93|39
1759213800000|2025-09-30 06:30:00|37.2|36.99|37.27|37.06|37.27|37.06|37.2|36.99|16
1759214100000|2025-09-30 06:35:00|37.28|37.07|37.24|37.03|37.3|37.09|37.24|37.03|59
1759214400000|2025-09-30 06:40:00|37.25|37.04|37.34|37.13|37.34|37.13|37.23|37.02|34
1759214700000|2025-09-30 06:45:00|37.33|37.12|37.25|37.04|37.34|37.13|37.25|37.04|37
1759215000000|2025-09-30 06:50:00|37.24|37.03|37.2|36.99|37.25|37.04|37.19|36.98|45
1759215300000|2025-09-30 06:55:00|37.19|36.98|37.12|36.91|37.19|36.98|37.11|36.9|21
1759215600000|2025-09-30 07:00:00|37.11|36.9|37.18|36.97|37.19|36.98|37.08|36.87|63
1759215900000|2025-09-30 07:05:00|37.19|36.98|37.11|36.9|37.2|36.99|37.11|36.9|53
1759216200000|2025-09-30 07:10:00|37.12|36.91|37.1|36.91|37.13|36.94|37.06|36.86|63
1759216500000|2025-09-30 07:15:00|37.11|36.92|37.05|36.86|37.11|36.92|37.03|36.84|16
1759216800000|2025-09-30 07:20:00|37.03|36.84|37.03|36.84|37.04|36.85|37.02|36.83|15
1759217100000|2025-09-30 07:25:00|37.04|36.85|37.02|36.83|37.05|36.86|37.01|36.82|11
1759217400000|2025-09-30 07:30:00|37.01|36.82|36.92|36.73|37.02|36.83|36.9|36.71|35
1759217700000|2025-09-30 07:35:00|36.91|36.72|36.81|36.62|36.93|36.74|36.81|36.62|51
1759218000000|2025-09-30 07:40:00|36.8|36.61|36.82|36.63|36.84|36.65|36.79|36.6|45
1759218300000|2025-09-30 07:45:00|36.81|36.62|36.8|36.61|36.84|36.65|36.78|36.59|56
1759218600000|2025-09-30 07:50:00|36.79|36.6|36.84|36.65|36.9|36.71|36.79|36.6|60
1759218900000|2025-09-30 07:55:00|36.85|36.66|36.83|36.64|36.86|36.67|36.81|36.62|48
1759219200000|2025-09-30 08:00:00|36.84|36.65|36.81|36.62|36.86|36.67|36.8|36.61|12
1759219500000|2025-09-30 08:05:00|36.8|36.61|36.83|36.64|36.83|36.64|36.78|36.59|16
1759219800000|2025-09-30 08:10:00|36.84|36.65|36.79|36.6|36.87|36.68|36.77|36.58|33
1759220100000|2025-09-30 08:15:00|36.8|36.61|36.76|36.57|36.8|36.61|36.75|36.56|48
1759220400000|2025-09-30 08:20:00|36.75|36.56|36.74|36.55|36.78|36.59|36.74|36.55|60
1759220700000|2025-09-30 08:25:00|36.73|36.54|36.75|36.56|36.76|36.57|36.73|36.54|57
1759221000000|2025-09-30 08:30:00|36.74|36.55|36.73|36.54|36.75|36.56|36.69|36.5|47
1759221300000|2025-09-30 08:35:00|36.76|36.57|36.73|36.54|36.82|36.63|36.7|36.51|82
1759221600000|2025-09-30 08:40:00|36.72|36.53|36.72|36.53|36.78|36.59|36.72|36.53|101
1759221900000|2025-09-30 08:45:00|36.71|36.52|36.71|36.52|36.76|36.57|36.7|36.51|81
1759222200000|2025-09-30 08:50:00|36.7|36.51|36.7|36.51|36.75|36.56|36.69|36.5|77
1759222500000|2025-09-30 08:55:00|36.69|36.5|36.68|36.49|36.74|36.55|36.67|36.48|58
1759222800000|2025-09-30 09:00:00|36.67|36.48|36.63|36.44|36.69|36.5|36.61|36.42|47
1759223100000|2025-09-30 09:05:00|36.64|36.45|36.66|36.47|36.72|36.53|36.64|36.45|30
1759223400000|2025-09-30 09:10:00|36.65|36.46|36.59|36.4|36.66|36.47|36.59|36.4|41
1759223700000|2025-09-30 09:15:00|36.6|36.41|36.69|36.5|36.7|36.51|36.6|36.41|30
1759224000000|2025-09-30 09:20:00|36.68|36.49|36.72|36.53|36.74|36.55|36.68|36.49|37
1759224300000|2025-09-30 09:25:00|36.73|36.54|36.72|36.53|36.73|36.54|36.7|36.51|20
1759224600000|2025-09-30 09:30:00|36.73|36.54|36.64|36.45|36.73|36.54|36.64|36.45|26
1759224900000|2025-09-30 09:35:00|36.63|36.44|36.57|36.38|36.64|36.45|36.55|36.36|49
1759225200000|2025-09-30 09:40:00|36.56|36.37|36.55|36.36|36.58|36.39|36.54|36.35|34
1759225500000|2025-09-30 09:45:00|36.54|36.35|36.53|36.34|36.57|36.38|36.52|36.33|45
1759225800000|2025-09-30 09:50:00|36.54|36.35|36.47|36.28|36.54|36.35|36.47|36.28|53
1759226100000|2025-09-30 09:55:00|36.48|36.29|36.49|36.3|36.5|36.31|36.46|36.27|59
1759226400000|2025-09-30 10:00:00|36.48|36.29|36.53|36.34|36.53|36.34|36.45|36.26|38
1759226700000|2025-09-30 10:05:00|36.52|36.33|36.57|36.38|36.58|36.39|36.51|36.32|26
1759227000000|2025-09-30 10:10:00|36.58|36.39|36.54|36.35|36.58|36.39|36.53|36.34|32
1759227300000|2025-09-30 10:15:00|36.55|36.36|36.6|36.41|36.6|36.41|36.53|36.34|50
1759227600000|2025-09-30 10:20:00|36.59|36.4|36.57|36.38|36.6|36.41|36.55|36.36|26
1759227900000|2025-09-30 10:25:00|36.56|36.37|36.59|36.4|36.61|36.42|36.55|36.36|24
1759228200000|2025-09-30 10:30:00|36.6|36.41|36.6|36.41|36.63|36.44|36.57|36.38|41
1759228500000|2025-09-30 10:35:00|36.59|36.4|36.63|36.44|36.63|36.44|36.59|36.4|17
1759228800000|2025-09-30 10:40:00|36.62|36.43|36.67|36.48|36.67|36.48|36.62|36.43|32
1759229100000|2025-09-30 10:45:00|36.65|36.46|36.66|36.47|36.68|36.49|36.65|36.46|30
1759229400000|2025-09-30 10:50:00|36.65|36.46|36.67|36.48|36.68|36.49|36.63|36.44|23
1759229700000|2025-09-30 10:55:00|36.66|36.47|36.59|36.4|36.67|36.48|36.59|36.4|28
1759230000000|2025-09-30 11:00:00|36.6|36.41|36.58|36.39|36.61|36.42|36.56|36.37|57
1759230300000|2025-09-30 11:05:00|36.59|36.4|36.53|36.34|36.59|36.4|36.52|36.33|133
1759230600000|2025-09-30 11:10:00|36.52|36.33|36.52|36.33|36.54|36.35|36.5|36.31|65
1759230900000|2025-09-30 11:15:00|36.51|36.32|36.49|36.3|36.52|36.33|36.49|36.3|22
1759231200000|2025-09-30 11:20:00|36.5|36.31|36.52|36.33|36.55|36.36|36.49|36.3|23
1759231500000|2025-09-30 11:25:00|36.51|36.32|36.54|36.35|36.55|36.36|36.51|36.32|14
1759231800000|2025-09-30 11:30:00|36.53|36.34|36.52|36.33|36.57|36.38|36.52|36.33|55
1759232100000|2025-09-30 11:35:00|36.53|36.34|36.5|36.31|36.53|36.34|36.48|36.29|15
1759232400000|2025-09-30 11:40:00|36.51|36.32|36.55|36.36|36.57|36.38|36.5|36.31|36
1759232700000|2025-09-30 11:45:00|36.56|36.37|36.61|36.42|36.62|36.43|36.55|36.36|37
1759233000000|2025-09-30 11:50:00|36.6|36.41|36.57|36.38|36.61|36.42|36.57|36.38|19
1759233300000|2025-09-30 11:55:00|36.56|36.37|36.58|36.39|36.58|36.39|36.56|36.37|16
1759233600000|2025-09-30 12:00:00|36.57|36.38|36.51|36.32|36.57|36.38|36.5|36.31|16
1759233900000|2025-09-30 12:05:00|36.5|36.31|36.56|36.37|36.56|36.37|36.5|36.31|57
1759234200000|2025-09-30 12:10:00|36.55|36.36|36.5|36.31|36.56|36.37|36.5|36.31|17
1759234500000|2025-09-30 12:15:00|36.49|36.3|36.5|36.31|36.52|36.33|36.48|36.29|30
1759234800000|2025-09-30 12:20:00|36.51|36.32|36.5|36.31|36.55|36.36|36.49|36.3|32
1759235100000|2025-09-30 12:25:00|36.51|36.32|36.51|36.32|36.54|36.35|36.5|36.31|15
1759235400000|2025-09-30 12:30:00|36.52|36.33|36.54|36.35|36.57|36.38|36.51|36.32|44
1759235700000|2025-09-30 12:35:00|36.55|36.36|36.59|36.4|36.59|36.4|36.53|36.34|18
1759236000000|2025-09-30 12:40:00|36.58|36.39|36.61|36.42|36.61|36.42|36.55|36.36|26
1759236300000|2025-09-30 12:45:00|36.62|36.43|36.57|36.38|36.62|36.43|36.57|36.38|17
1759236600000|2025-09-30 12:50:00|36.56|36.37|36.53|36.34|36.56|36.37|36.5|36.31|20
1759236900000|2025-09-30 12:55:00|36.52|36.33|36.48|36.29|36.54|36.35|36.48|36.29|30
1759237200000|2025-09-30 13:00:00|36.49|36.3|36.47|36.28|36.52|36.33|36.46|36.27|26
1759237500000|2025-09-30 13:05:00|36.45|36.26|36.44|36.25|36.46|36.27|36.35|36.16|62
1759237800000|2025-09-30 13:10:00|36.43|36.24|36.49|36.3|36.53|36.34|36.43|36.24|52
1759238100000|2025-09-30 13:15:00|36.5|36.31|36.55|36.36|36.55|36.36|36.47|36.28|52
1759238400000|2025-09-30 13:20:00|36.56|36.37|36.55|36.36|36.63|36.44|36.55|36.36|70
1759238700000|2025-09-30 13:25:00|36.56|36.37|36.48|36.29|36.57|36.38|36.46|36.27|87
1759239000000|2025-09-30 13:30:00|36.47|36.28|36.37|36.18|36.48|36.29|36.34|36.15|134
1759239300000|2025-09-30 13:35:00|36.36|36.17|36.4|36.21|36.41|36.22|36.32|36.13|121
1759239600000|2025-09-30 13:40:00|36.41|36.22|36.52|36.33|36.53|36.34|36.35|36.16|85
1759239900000|2025-09-30 13:45:00|36.51|36.32|36.49|36.3|36.62|36.43|36.48|36.29|74
1759240200000|2025-09-30 13:50:00|36.48|36.29|36.39|36.2|36.48|36.29|36.33|36.14|89
1759240500000|2025-09-30 13:55:00|36.38|36.19|36.46|36.27|36.46|36.27|36.35|36.16|29
1759240800000|2025-09-30 14:00:00|36.47|36.28|36.39|36.2|36.52|36.33|36.36|36.17|111
1759241100000|2025-09-30 14:05:00|36.38|36.19|36.4|36.21|36.4|36.21|36.29|36.1|81
1759241400000|2025-09-30 14:10:00|36.39|36.2|36.42|36.23|36.44|36.25|36.35|36.16|57
1759241700000|2025-09-30 14:15:00|36.41|36.22|36.4|36.21|36.49|36.3|36.4|36.21|50
1759242000000|2025-09-30 14:20:00|36.39|36.2|36.35|36.16|36.47|36.28|36.35|36.16|76
1759242300000|2025-09-30 14:25:00|36.34|36.15|36.35|36.16|36.36|36.17|36.29|36.1|84
1759242600000|2025-09-30 14:30:00|36.36|36.17|36.33|36.14|36.38|36.19|36.31|36.12|66
1759242900000|2025-09-30 14:35:00|36.34|36.15|36.33|36.14|36.39|36.2|36.3|36.11|80
1759243200000|2025-09-30 14:40:00|36.32|36.13|36.33|36.14|36.37|36.18|36.31|36.12|36
1759243500000|2025-09-30 14:45:00|36.34|36.15|36.43|36.24|36.43|36.24|36.31|36.12|54
1759243800000|2025-09-30 14:50:00|36.44|36.25|36.37|36.18|36.45|36.26|36.35|36.16|54
1759244100000|2025-09-30 14:55:00|36.36|36.17|36.4|36.21|36.43|36.24|36.36|36.17|46
1759244400000|2025-09-30 15:00:00|36.39|36.2|36.34|36.15|36.4|36.21|36.32|36.13|30
1759244700000|2025-09-30 15:05:00|36.33|36.14|36.29|36.1|36.34|36.15|36.29|36.1|29
1759245000000|2025-09-30 15:10:00|36.28|36.09|36.2|36.01|36.28|36.09|36.13|35.94|80
1759245300000|2025-09-30 15:15:00|36.19|36|36.15|35.96|36.22|36.03|36.13|35.94|74
1759245600000|2025-09-30 15:20:00|36.14|35.95|36.05|35.86|36.15|35.96|36.02|35.83|79
1759245900000|2025-09-30 15:25:00|36.06|35.87|36.06|35.87|36.07|35.88|35.98|35.79|41
1759246200000|2025-09-30 15:30:00|36.05|35.86|36.16|35.97|36.16|35.97|36.05|35.86|44
1759246500000|2025-09-30 15:35:00|36.17|35.98|36.1|35.91|36.18|35.99|36.1|35.91|28
1759246800000|2025-09-30 15:40:00|36.09|35.9|36.11|35.92|36.13|35.94|36.08|35.89|20
1759247100000|2025-09-30 15:45:00|36.12|35.93|36.09|35.9|36.12|35.93|36.05|35.86|39
1759247400000|2025-09-30 15:50:00|36.1|35.91|36.06|35.87|36.11|35.92|36.05|35.86|25
1759247700000|2025-09-30 15:55:00|36.07|35.88|36.15|35.96|36.15|35.96|36.06|35.87|14
1759248000000|2025-09-30 16:00:00|36.14|35.95|36.13|35.94|36.18|35.99|36.12|35.93|35
1759248300000|2025-09-30 16:05:00|36.14|35.95|36.07|35.88|36.15|35.96|36.04|35.85|48
1759248600000|2025-09-30 16:10:00|36.06|35.87|36.07|35.88|36.11|35.92|36.04|35.85|40
1759248900000|2025-09-30 16:15:00|36.08|35.89|36.14|35.95|36.14|35.95|36.04|35.85|27
1759249200000|2025-09-30 16:20:00|36.13|35.94|36.18|35.99|36.21|36.02|36.1|35.91|31
1759249500000|2025-09-30 16:25:00|36.19|36|36.2|36.01|36.22|36.03|36.16|35.97|18
1759249800000|2025-09-30 16:30:00|36.21|36.02|36.11|35.92|36.21|36.02|36.11|35.92|23
1759250100000|2025-09-30 16:35:00|36.1|35.91|36.08|35.89|36.12|35.93|36.08|35.89|12
1759250400000|2025-09-30 16:40:00|36.07|35.88|36.04|35.85|36.08|35.89|35.94|35.75|43
1759250700000|2025-09-30 16:45:00|36.05|35.86|35.97|35.78|36.06|35.87|35.96|35.77|31
1759251000000|2025-09-30 16:50:00|35.96|35.77|36|35.81|36.07|35.88|35.96|35.77|25
1759251300000|2025-09-30 16:55:00|35.99|35.8|35.95|35.76|36|35.81|35.89|35.7|33
1759251600000|2025-09-30 17:00:00|35.94|35.75|35.98|35.79|36.01|35.82|35.93|35.74|36
1759251900000|2025-09-30 17:05:00|35.99|35.8|36.04|35.85|36.08|35.89|35.99|35.8|30
1759252200000|2025-09-30 17:10:00|36.03|35.84|35.98|35.79|36.05|35.86|35.95|35.76|27
1759252500000|2025-09-30 17:15:00|35.99|35.8|35.97|35.78|36.01|35.82|35.95|35.76|30
1759252800000|2025-09-30 17:20:00|35.98|35.79|35.99|35.8|36.04|35.85|35.96|35.77|25
1759253100000|2025-09-30 17:25:00|36.01|35.82|35.98|35.79|36.02|35.83|35.96|35.77|45
1759253400000|2025-09-30 17:30:00|35.97|35.78|35.93|35.74|36|35.81|35.91|35.72|39
1759253700000|2025-09-30 17:35:00|35.94|35.75|36.06|35.87|36.08|35.89|35.94|35.75|52
1759254000000|2025-09-30 17:40:00|36.07|35.88|36.06|35.87|36.13|35.94|36.06|35.87|35
1759254300000|2025-09-30 17:45:00|36.05|35.86|35.99|35.8|36.05|35.86|35.97|35.78|45
1759254600000|2025-09-30 17:50:00|36|35.81|35.99|35.8|36.05|35.86|35.98|35.79|29
1759254900000|2025-09-30 17:55:00|36|35.81|35.97|35.78|36.01|35.82|35.95|35.76|49
1759255200000|2025-09-30 18:00:00|35.96|35.77|35.91|35.72|35.96|35.77|35.89|35.7|54
1759255500000|2025-09-30 18:05:00|35.92|35.73|36.01|35.82|36.03|35.84|35.92|35.73|24
1759255800000|2025-09-30 18:10:00|36.03|35.84|36.12|35.93|36.13|35.94|36.03|35.84|17
1759256100000|2025-09-30 18:15:00|36.13|35.94|36.15|35.96|36.16|35.97|36.09|35.9|38
1759256400000|2025-09-30 18:20:00|36.14|35.95|36.35|36.16|36.39|36.2|36.13|35.94|62
1759256700000|2025-09-30 18:25:00|36.34|36.15|36.16|35.97|36.34|36.15|36.09|35.9|36
1759257000000|2025-09-30 18:30:00|36.15|35.96|36.12|35.93|36.16|35.97|36.07|35.88|30
1759257300000|2025-09-30 18:35:00|36.11|35.92|36.11|35.92|36.11|35.92|36.09|35.9|11
1759257600000|2025-09-30 18:40:00|36.12|35.93|36.14|35.95|36.16|35.97|36.1|35.91|28
1759257900000|2025-09-30 18:45:00|36.15|35.96|36.21|36.02|36.21|36.02|36.15|35.96|7
1759258200000|2025-09-30 18:50:00|36.2|36.01|36.26|36.07|36.3|36.11|36.2|36.01|18
1759258500000|2025-09-30 18:55:00|36.25|36.06|36.27|36.08|36.28|36.09|36.24|36.05|7
1759258800000|2025-09-30 19:00:00|36.31|36.12|36.45|36.26|36.45|36.26|36.29|36.1|23
1759259100000|2025-09-30 19:05:00|36.44|36.25|36.44|36.25|36.49|36.3|36.36|36.17|42
1759259400000|2025-09-30 19:10:00|36.45|36.26|36.44|36.25|36.46|36.27|36.4|36.21|23
1759259700000|2025-09-30 19:15:00|36.45|36.26|36.4|36.21|36.46|36.27|36.38|36.19|34
1759260000000|2025-09-30 19:20:00|36.43|36.24|36.51|36.32|36.51|36.32|36.43|36.24|16
1759260300000|2025-09-30 19:25:00|36.5|36.31|36.55|36.36|36.55|36.36|36.5|36.31|14
1759260600000|2025-09-30 19:30:00|36.56|36.37|36.64|36.45|36.64|36.45|36.56|36.37|33
1759260900000|2025-09-30 19:35:00|36.63|36.44|36.67|36.48|36.68|36.49|36.63|36.44|9
1759261200000|2025-09-30 19:40:00|36.68|36.49|36.68|36.49|36.69|36.5|36.65|36.46|22
1759261500000|2025-09-30 19:45:00|36.69|36.5|36.71|36.52|36.71|36.52|36.68|36.49|17
1759261800000|2025-09-30 19:50:00|36.73|36.54|36.85|36.66|36.9|36.71|36.72|36.53|31
1759262100000|2025-09-30 19:55:00|36.86|36.67|36.86|36.67|36.89|36.7|36.81|36.62|50
1759262400000|2025-09-30 20:00:00|36.85|36.66|36.84|36.65|36.91|36.72|36.8|36.61|47
1759262700000|2025-09-30 20:05:00|36.83|36.64|36.87|36.68|36.87|36.68|36.8|36.61|33
1759263000000|2025-09-30 20:10:00|36.86|36.67|36.8|36.61|36.86|36.67|36.79|36.6|39
1759263300000|2025-09-30 20:15:00|36.81|36.62|36.85|36.66|36.87|36.68|36.8|36.61|37
1759263600000|2025-09-30 20:20:00|36.84|36.65|36.94|36.75|36.95|36.76|36.82|36.63|29
1759263900000|2025-09-30 20:25:00|36.95|36.76|36.94|36.75|36.97|36.78|36.92|36.73|30
1759264200000|2025-09-30 20:30:00|36.93|36.74|36.93|36.74|36.95|36.76|36.91|36.72|18
1759264500000|2025-09-30 20:35:00|36.94|36.75|36.94|36.75|36.95|36.76|36.93|36.74|17
1759264800000|2025-09-30 20:40:00|36.95|36.76|36.94|36.75|36.96|36.77|36.93|36.74|12
1759265100000|2025-09-30 20:45:00|36.96|36.77|36.99|36.8|37.02|36.83|36.96|36.77|17
1759265400000|2025-09-30 20:50:00|36.98|36.79|37.02|36.83|37.02|36.83|36.94|36.75|26
1759265700000|2025-09-30 20:55:00|37.04|36.85|37|36.81|37.04|36.85|36.99|36.8|32
1759266000000|2025-09-30 21:00:00|37.01|36.82|37.04|36.85|37.05|36.86|36.99|36.8|32
1759266300000|2025-09-30 21:05:00|37.03|36.84|37.07|36.88|37.07|36.88|37.03|36.84|31
1759266600000|2025-09-30 21:10:00|37.06|36.87|36.95|36.76|37.06|36.87|36.95|36.76|32
1759266900000|2025-09-30 21:15:00|36.96|36.77|37.01|36.82|37.07|36.88|36.96|36.77|50
1759267200000|2025-09-30 21:20:00|37|36.81|36.94|36.75|37.03|36.84|36.94|36.75|51
1759267500000|2025-09-30 21:25:00|36.95|36.76|36.88|36.69|36.95|36.76|36.88|36.69|34
1759267800000|2025-09-30 21:30:00|36.87|36.68|36.88|36.69|36.9|36.71|36.85|36.66|42
1759268100000|2025-09-30 21:35:00|36.89|36.7|36.88|36.69|36.9|36.71|36.87|36.68|36
1759268400000|2025-09-30 21:40:00|36.89|36.7|36.87|36.68|36.9|36.71|36.86|36.67|23
1759268700000|2025-09-30 21:45:00|36.86|36.67|36.81|36.62|36.87|36.68|36.8|36.61|23
1759269000000|2025-09-30 21:50:00|36.82|36.63|36.87|36.68|36.87|36.68|36.81|36.62|30
1759269300000|2025-09-30 21:55:00|36.86|36.67|36.69|36.5|36.86|36.67|36.69|36.5|34
1759269600000|2025-09-30 22:00:00|36.7|36.51|36.82|36.63|36.84|36.65|36.69|36.5|37
1759269900000|2025-09-30 22:05:00|36.81|36.62|36.82|36.63|36.86|36.67|36.79|36.6|26
1759270200000|2025-09-30 22:10:00|36.81|36.62|36.79|36.6|36.81|36.62|36.77|36.58|15
1759270500000|2025-09-30 22:15:00|36.8|36.61|36.84|36.65|36.86|36.67|36.8|36.61|18
1759270800000|2025-09-30 22:20:00|36.85|36.66|36.8|36.61|36.86|36.67|36.77|36.58|20
1759271100000|2025-09-30 22:25:00|36.81|36.62|36.74|36.55|36.81|36.62|36.73|36.54|19
1759271400000|2025-09-30 22:30:00|36.73|36.54|36.66|36.47|36.74|36.55|36.62|36.43|44
1759271700000|2025-09-30 22:35:00|36.65|36.46|36.61|36.42|36.67|36.48|36.61|36.42|29
1759272000000|2025-09-30 22:40:00|36.63|36.44|36.64|36.45|36.65|36.46|36.61|36.42|19
1759272300000|2025-09-30 22:45:00|36.65|36.46|36.63|36.44|36.66|36.47|36.62|36.43|11
1759272600000|2025-09-30 22:50:00|36.64|36.45|36.6|36.41|36.64|36.45|36.59|36.4|15
1759272900000|2025-09-30 22:55:00|36.59|36.4|36.53|36.34|36.59|36.4|36.5|36.31|29
1759273200000|2025-09-30 23:00:00|36.52|36.33|36.45|36.26|36.53|36.34|36.44|36.25|36
1759273500000|2025-09-30 23:05:00|36.46|36.27|36.5|36.31|36.52|36.33|36.45|36.26|24
1759273800000|2025-09-30 23:10:00|36.49|36.3|36.51|36.32|36.51|36.32|36.49|36.3|9
1759274100000|2025-09-30 23:15:00|36.5|36.31|36.5|36.31|36.5|36.31|36.48|36.29|29
1759274400000|2025-09-30 23:20:00|36.51|36.32|36.62|36.43|36.62|36.43|36.51|36.32|27
1759274700000|2025-09-30 23:25:00|36.61|36.42|36.54|36.35|36.61|36.42|36.54|36.35|13
1759275000000|2025-09-30 23:30:00|36.53|36.34|36.49|36.3|36.56|36.37|36.49|36.3|20
1759275300000|2025-09-30 23:35:00|36.48|36.29|36.5|36.31|36.51|36.32|36.46|36.27|13
1759275600000|2025-09-30 23:40:00|36.51|36.32|36.51|36.32|36.53|36.34|36.5|36.31|10
1759275900000|2025-09-30 23:45:00|36.54|36.35|36.5|36.31|36.55|36.36|36.5|36.31|15
1759276200000|2025-09-30 23:50:00|36.49|36.3|36.48|36.29|36.51|36.32|36.48|36.29|6
1759276500000|2025-09-30 23:55:00|36.49|36.3|36.49|36.3|36.52|36.33|36.48|36.29|12
1759276800000|2025-10-01 00:00:00|36.5|36.31|36.53|36.34|36.54|36.35|36.5|36.31|15
1759277100000|2025-10-01 00:05:00|36.54|36.35|36.49|36.3|36.54|36.35|36.49|36.3|28
1759277400000|2025-10-01 00:10:00|36.5|36.31|36.46|36.27|36.5|36.31|36.45|36.26|43
1759277700000|2025-10-01 00:15:00|36.47|36.28|36.42|36.23|36.47|36.28|36.41|36.22|12
1759278000000|2025-10-01 00:20:00|36.43|36.24|36.37|36.18|36.43|36.24|36.36|36.17|45
1759278300000|2025-10-01 00:25:00|36.36|36.17|36.34|36.15|36.37|36.18|36.33|36.14|14
1759278600000|2025-10-01 00:30:00|36.33|36.14|36.36|36.17|36.37|36.18|36.32|36.13|14
1759278900000|2025-10-01 00:35:00|36.35|36.16|36.3|36.11|36.35|36.16|36.27|36.08|26
1759279200000|2025-10-01 00:40:00|36.31|36.12|36.31|36.12|36.31|36.12|36.29|36.1|11
1759279500000|2025-10-01 00:45:00|36.3|36.11|36.31|36.12|36.32|36.13|36.29|36.1|11
1759279800000|2025-10-01 00:50:00|36.32|36.13|36.49|36.3|36.49|36.3|36.32|36.13|19
1759280100000|2025-10-01 00:55:00|36.48|36.29|36.49|36.3|36.49|36.3|36.47|36.28|8
1759280400000|2025-10-01 01:00:00|36.48|36.29|36.53|36.34|36.53|36.34|36.48|36.29|5
1759280700000|2025-10-01 01:05:00|36.52|36.33|36.64|36.45|36.64|36.45|36.52|36.33|13
1759281000000|2025-10-01 01:10:00|36.63|36.44|36.64|36.45|36.64|36.45|36.6|36.41|22
1759281300000|2025-10-01 01:15:00|36.63|36.44|36.56|36.37|36.65|36.46|36.56|36.37|32
1759281600000|2025-10-01 01:20:00|36.57|36.38|36.61|36.42|36.61|36.42|36.5|36.31|33
1759281900000|2025-10-01 01:25:00|36.6|36.41|36.66|36.47|36.68|36.49|36.58|36.39|23
1759282200000|2025-10-01 01:30:00|36.67|36.48|36.58|36.39|36.67|36.48|36.56|36.37|26
1759282500000|2025-10-01 01:35:00|36.57|36.38|36.64|36.45|36.64|36.45|36.56|36.37|14
1759282800000|2025-10-01 01:40:00|36.65|36.46|36.65|36.46|36.67|36.48|36.65|36.46|9
1759283100000|2025-10-01 01:45:00|36.66|36.47|36.69|36.5|36.7|36.51|36.66|36.47|18
1759283400000|2025-10-01 01:50:00|36.68|36.49|36.69|36.5|36.69|36.5|36.66|36.47|12
1759283700000|2025-10-01 01:55:00|36.7|36.51|36.74|36.55|36.74|36.55|36.7|36.51|13
1759284000000|2025-10-01 02:00:00|36.73|36.54|36.68|36.49|36.74|36.55|36.64|36.45|25
1759284300000|2025-10-01 02:05:00|36.69|36.5|36.65|36.46|36.69|36.5|36.64|36.45|13
1759284600000|2025-10-01 02:10:00|36.66|36.47|36.65|36.46|36.67|36.48|36.62|36.43|18
1759284900000|2025-10-01 02:15:00|36.64|36.45|36.66|36.47|36.67|36.48|36.64|36.45|13
1759285200000|2025-10-01 02:20:00|36.68|36.49|36.69|36.5|36.7|36.51|36.66|36.47|13
1759285500000|2025-10-01 02:25:00|36.68|36.49|36.71|36.52|36.71|36.52|36.67|36.48|9
1759285800000|2025-10-01 02:30:00|36.69|36.5|36.61|36.42|36.69|36.5|36.61|36.42|23
1759286100000|2025-10-01 02:35:00|36.6|36.41|36.62|36.43|36.63|36.44|36.58|36.39|11
1759286400000|2025-10-01 02:40:00|36.61|36.42|36.61|36.42|36.61|36.42|36.58|36.39|15
1759286700000|2025-10-01 02:45:00|36.6|36.41|36.61|36.42|36.64|36.45|36.6|36.41|12
1759287000000|2025-10-01 02:50:00|36.6|36.41|36.59|36.4|36.61|36.42|36.58|36.39|8
1759287300000|2025-10-01 02:55:00|36.6|36.41|36.6|36.41|36.61|36.42|36.59|36.4|11
1759287600000|2025-10-01 03:00:00|36.61|36.42|36.6|36.41|36.63|36.44|36.59|36.4|26
1759287900000|2025-10-01 03:05:00|36.59|36.4|36.63|36.44|36.64|36.45|36.58|36.39|19
1759288200000|2025-10-01 03:10:00|36.62|36.43|36.62|36.43|36.64|36.45|36.6|36.41|12
1759288500000|2025-10-01 03:15:00|36.61|36.42|36.54|36.35|36.63|36.44|36.53|36.34|40
1759288800000|2025-10-01 03:20:00|36.55|36.36|36.56|36.37|36.58|36.39|36.52|36.33|31
1759289100000|2025-10-01 03:25:00|36.58|36.39|36.58|36.39|36.63|36.44|36.57|36.38|24
1759289400000|2025-10-01 03:30:00|36.59|36.4|36.55|36.36|36.6|36.41|36.53|36.34|23
1759289700000|2025-10-01 03:35:00|36.57|36.38|36.54|36.35|36.57|36.38|36.52|36.33|16
1759290000000|2025-10-01 03:40:00|36.53|36.34|36.46|36.27|36.53|36.34|36.45|36.26|20
1759290300000|2025-10-01 03:45:00|36.45|36.26|36.34|36.15|36.45|36.26|36.33|36.14|46
1759290600000|2025-10-01 03:50:00|36.33|36.14|36.35|36.16|36.36|36.17|36.32|36.13|19
1759290900000|2025-10-01 03:55:00|36.34|36.15|36.35|36.16|36.38|36.19|36.33|36.14|25
1759291200000|2025-10-01 04:00:00|36.34|36.15|36.52|36.33|36.55|36.36|36.34|36.15|50
1759291500000|2025-10-01 04:05:00|36.53|36.34|36.58|36.39|36.68|36.49|36.53|36.34|36
1759291800000|2025-10-01 04:10:00|36.57|36.38|36.55|36.36|36.58|36.39|36.52|36.33|34
1759292100000|2025-10-01 04:15:00|36.56|36.37|36.63|36.44|36.63|36.44|36.53|36.34|23
1759292400000|2025-10-01 04:20:00|36.64|36.45|36.65|36.46|36.65|36.46|36.59|36.4|22
1759292700000|2025-10-01 04:25:00|36.64|36.45|36.64|36.45|36.66|36.47|36.6|36.41|24
1759293000000|2025-10-01 04:30:00|36.65|36.46|36.63|36.44|36.71|36.52|36.63|36.44|46
1759293300000|2025-10-01 04:35:00|36.64|36.45|36.63|36.44|36.71|36.52|36.62|36.43|30
1759293600000|2025-10-01 04:40:00|36.62|36.43|36.65|36.46|36.68|36.49|36.61|36.42|31
1759293900000|2025-10-01 04:45:00|36.64|36.45|36.67|36.48|36.69|36.5|36.61|36.42|44
1759294200000|2025-10-01 04:50:00|36.66|36.47|36.57|36.38|36.67|36.48|36.55|36.36|62
1759294500000|2025-10-01 04:55:00|36.58|36.39|36.58|36.39|36.58|36.39|36.57|36.38|3
1759294800000|2025-10-01 05:00:00|36.59|36.4|36.63|36.44|36.64|36.45|36.55|36.36|46
1759295100000|2025-10-01 05:05:00|36.65|36.46|36.71|36.52|36.72|36.53|36.64|36.45|28
1759295400000|2025-10-01 05:10:00|36.7|36.51|36.71|36.52|36.77|36.58|36.69|36.5|26
1759295700000|2025-10-01 05:15:00|36.7|36.51|36.75|36.56|36.76|36.57|36.68|36.49|30
1759296000000|2025-10-01 05:20:00|36.74|36.55|36.64|36.45|36.75|36.56|36.64|36.45|29
1759296300000|2025-10-01 05:25:00|36.65|36.46|36.66|36.47|36.67|36.48|36.62|36.43|21
1759296600000|2025-10-01 05:30:00|36.67|36.48|36.71|36.52|36.71|36.52|36.62|36.43|32
1759296900000|2025-10-01 05:35:00|36.7|36.51|36.69|36.5|36.72|36.53|36.69|36.5|14
1759297200000|2025-10-01 05:40:00|36.7|36.51|36.68|36.49|36.71|36.52|36.66|36.47|18
1759297500000|2025-10-01 05:45:00|36.67|36.48|36.71|36.52|36.73|36.54|36.65|36.46|22
1759297800000|2025-10-01 05:50:00|36.7|36.51|36.69|36.5|36.7|36.51|36.65|36.46|31
1759298100000|2025-10-01 05:55:00|36.7|36.51|36.66|36.47|36.7|36.51|36.65|36.46|21
1759298400000|2025-10-01 06:00:00|36.65|36.46|36.69|36.5|36.71|36.52|36.64|36.45|28
1759298700000|2025-10-01 06:05:00|36.7|36.51|36.68|36.49|36.71|36.52|36.64|36.45|31
1759299000000|2025-10-01 06:10:00|36.66|36.47|36.65|36.46|36.67|36.48|36.63|36.44|18
1759299300000|2025-10-01 06:15:00|36.64|36.45|36.64|36.45|36.7|36.51|36.63|36.44|35
1759299600000|2025-10-01 06:20:00|36.63|36.44|36.63|36.44|36.65|36.46|36.56|36.37|51
1759299900000|2025-10-01 06:25:00|36.62|36.43|36.59|36.4|36.64|36.45|36.57|36.38|26
1759300200000|2025-10-01 06:30:00|36.6|36.41|36.58|36.39|36.61|36.42|36.57|36.38|20
1759300500000|2025-10-01 06:35:00|36.59|36.4|36.61|36.42|36.61|36.42|36.57|36.38|14
1759300800000|2025-10-01 06:40:00|36.6|36.41|36.57|36.38|36.64|36.45|36.56|36.37|40
1759301100000|2025-10-01 06:45:00|36.58|36.39|36.47|36.28|36.58|36.39|36.46|36.27|33
1759301400000|2025-10-01 06:50:00|36.46|36.27|36.42|36.23|36.47|36.28|36.42|36.23|35
1759301700000|2025-10-01 06:55:00|36.43|36.24|36.42|36.23|36.43|36.24|36.41|36.22|40
1759302000000|2025-10-01 07:00:00|36.41|36.22|36.43|36.24|36.47|36.28|36.41|36.22|53
1759302300000|2025-10-01 07:05:00|36.44|36.25|36.43|36.24|36.46|36.27|36.41|36.22|22
1759302600000|2025-10-01 07:10:00|36.44|36.25|36.47|36.28|36.5|36.31|36.44|36.25|30
1759302900000|2025-10-01 07:15:00|36.48|36.29|36.53|36.34|36.56|36.37|36.48|36.29|44
1759303200000|2025-10-01 07:20:00|36.54|36.35|36.48|36.29|36.54|36.35|36.47|36.28|25
1759303500000|2025-10-01 07:25:00|36.49|36.3|36.54|36.35|36.56|36.37|36.49|36.3|22
1759303800000|2025-10-01 07:30:00|36.55|36.36|36.61|36.42|36.67|36.48|36.54|36.35|57
1759304100000|2025-10-01 07:35:00|36.62|36.43|36.58|36.39|36.63|36.44|36.57|36.38|31
1759304400000|2025-10-01 07:40:00|36.57|36.38|36.64|36.45|36.64|36.45|36.57|36.38|22
1759304700000|2025-10-01 07:45:00|36.63|36.44|36.63|36.44|36.63|36.44|36.59|36.4|21
1759305000000|2025-10-01 07:50:00|36.62|36.43|36.63|36.44|36.67|36.48|36.61|36.42|16
1759305300000|2025-10-01 07:55:00|36.62|36.43|36.63|36.44|36.65|36.46|36.61|36.42|16
1759305600000|2025-10-01 08:00:00|36.62|36.43|36.66|36.47|36.66|36.47|36.6|36.41|53
1759305900000|2025-10-01 08:05:00|36.67|36.48|36.72|36.53|36.74|36.55|36.65|36.46|44
1759306200000|2025-10-01 08:10:00|36.71|36.52|36.74|36.55|36.75|36.56|36.69|36.5|29
1759306500000|2025-10-01 08:15:00|36.73|36.54|36.75|36.56|36.75|36.56|36.68|36.49|20
1759306800000|2025-10-01 08:20:00|36.76|36.57|36.77|36.58|36.84|36.65|36.73|36.54|95
1759307100000|2025-10-01 08:25:00|36.78|36.59|36.94|36.75|36.95|36.76|36.76|36.57|49
1759307400000|2025-10-01 08:30:00|36.96|36.77|37.24|37.05|37.24|37.05|36.96|36.77|108
1759307700000|2025-10-01 08:35:00|37.25|37.06|37.43|37.24|37.43|37.24|37.23|37.04|72
1759308000000|2025-10-01 08:40:00|37.42|37.23|37.73|37.54|37.76|37.57|37.41|37.22|103
1759308300000|2025-10-01 08:45:00|37.72|37.53|37.81|37.62|37.81|37.62|37.68|37.49|151
1759308600000|2025-10-01 08:50:00|37.8|37.61|37.94|37.75|37.95|37.76|37.77|37.58|212
1759308900000|2025-10-01 08:55:00|37.93|37.74|38.01|37.82|38.03|37.84|37.89|37.7|111
1759309200000|2025-10-01 09:00:00|38.02|37.83|37.98|37.79|38.09|37.9|37.96|37.77|95
1759309500000|2025-10-01 09:05:00|37.97|37.78|38.12|37.93|38.13|37.94|37.95|37.76|74
1759309800000|2025-10-01 09:10:00|38.11|37.92|38.14|37.95|38.15|37.96|38.05|37.86|77
1759310100000|2025-10-01 09:15:00|38.13|37.94|38.2|38.01|38.26|38.07|38.09|37.9|83
1759310400000|2025-10-01 09:20:00|38.21|38.02|38.21|38.02|38.21|38.02|38.1|37.91|63
1759310700000|2025-10-01 09:25:00|38.2|38.01|38.26|38.07|38.26|38.07|38.19|38|94
1759311000000|2025-10-01 09:30:00|38.27|38.08|38.19|38|38.27|38.08|38.17|37.98|77
1759311300000|2025-10-01 09:35:00|38.2|38.01|38.28|38.09|38.28|38.09|38.16|37.97|51
1759311600000|2025-10-01 09:40:00|38.27|38.08|38.31|38.12|38.31|38.12|38.24|38.05|57
1759311900000|2025-10-01 09:45:00|38.32|38.13|38.4|38.21|38.4|38.21|38.31|38.12|55
1759312200000|2025-10-01 09:50:00|38.39|38.2|38.37|38.18|38.42|38.23|38.34|38.15|50
1759312500000|2025-10-01 09:55:00|38.38|38.19|38.35|38.16|38.38|38.19|38.33|38.14|50
1759312800000|2025-10-01 10:00:00|38.36|38.17|38.37|38.18|38.37|38.18|38.29|38.1|67
1759313100000|2025-10-01 10:05:00|38.38|38.19|38.21|38.02|38.39|38.2|38.19|38|48
1759313400000|2025-10-01 10:10:00|38.2|38.01|38.03|37.84|38.2|38.01|38.03|37.84|59
1759313700000|2025-10-01 10:15:00|38.04|37.85|38.11|37.92|38.17|37.98|38.03|37.84|53
1759314000000|2025-10-01 10:20:00|38.1|37.91|38.07|37.88|38.12|37.93|38.05|37.86|23
1759314300000|2025-10-01 10:25:00|38.08|37.89|38.11|37.92|38.19|38|38.07|37.88|67
1759314600000|2025-10-01 10:30:00|38.12|37.93|38.16|37.97|38.18|37.99|38.1|37.91|51
1759314900000|2025-10-01 10:35:00|38.17|37.98|38.11|37.92|38.2|38.01|38.11|37.92|77
1759315200000|2025-10-01 10:40:00|38.12|37.93|38.21|38.02|38.22|38.03|38.12|37.93|38
1759315500000|2025-10-01 10:45:00|38.22|38.03|38.38|38.19|38.4|38.21|38.22|38.03|39
1759315800000|2025-10-01 10:50:00|38.39|38.2|38.36|38.17|38.4|38.21|38.35|38.16|42
1759316100000|2025-10-01 10:55:00|38.37|38.18|38.36|38.17|38.4|38.21|38.33|38.14|72
1759316400000|2025-10-01 11:00:00|38.37|38.18|38.41|38.22|38.42|38.23|38.37|38.18|33
1759316700000|2025-10-01 11:05:00|38.4|38.21|38.54|38.35|38.58|38.39|38.4|38.21|67
1759317000000|2025-10-01 11:10:00|38.53|38.34|38.58|38.39|38.58|38.39|38.53|38.34|32
1759317300000|2025-10-01 11:15:00|38.57|38.38|38.58|38.39|38.59|38.4|38.56|38.37|30
1759317600000|2025-10-01 11:20:00|38.57|38.38|38.59|38.4|38.59|38.4|38.57|38.38|35
1759317900000|2025-10-01 11:25:00|38.58|38.39|38.54|38.35|38.59|38.4|38.53|38.34|11
1759318200000|2025-10-01 11:30:00|38.53|38.34|38.57|38.38|38.58|38.39|38.49|38.3|34
1759318500000|2025-10-01 11:35:00|38.56|38.37|38.71|38.52|38.71|38.52|38.56|38.37|68
1759318800000|2025-10-01 11:40:00|38.7|38.51|38.76|38.57|38.88|38.69|38.68|38.49|62
1759319100000|2025-10-01 11:45:00|38.74|38.55|38.86|38.67|38.91|38.72|38.72|38.53|82
1759319400000|2025-10-01 11:50:00|38.87|38.68|38.91|38.72|38.96|38.77|38.84|38.65|91
1759319700000|2025-10-01 11:55:00|38.92|38.73|38.95|38.76|38.96|38.77|38.9|38.71|59
1759320000000|2025-10-01 12:00:00|38.96|38.77|38.85|38.66|39.06|38.87|38.84|38.65|82
1759320300000|2025-10-01 12:05:00|38.86|38.67|38.73|38.54|38.91|38.72|38.73|38.54|40
1759320600000|2025-10-01 12:10:00|38.72|38.53|38.89|38.7|38.89|38.7|38.7|38.51|68
1759320900000|2025-10-01 12:15:00|38.9|38.71|38.84|38.65|38.93|38.74|38.83|38.64|126
1759321200000|2025-10-01 12:20:00|38.82|38.63|38.72|38.53|38.87|38.68|38.71|38.52|41
1759321500000|2025-10-01 12:25:00|38.73|38.54|38.67|38.48|38.75|38.56|38.63|38.44|60
1759321800000|2025-10-01 12:30:00|38.66|38.47|38.66|38.47|38.68|38.49|38.62|38.43|55
1759322100000|2025-10-01 12:35:00|38.65|38.46|38.72|38.53|38.73|38.54|38.64|38.45|24
1759322400000|2025-10-01 12:40:00|38.73|38.54|38.72|38.53|38.84|38.65|38.7|38.51|53
1759322700000|2025-10-01 12:45:00|38.73|38.54|38.73|38.54|38.78|38.59|38.72|38.53|23
1759323000000|2025-10-01 12:50:00|38.72|38.53|38.66|38.47|38.72|38.53|38.65|38.46|12
1759323300000|2025-10-01 12:55:00|38.62|38.43|38.65|38.46|38.67|38.48|38.62|38.43|17
1759323600000|2025-10-01 13:00:00|38.66|38.47|38.87|38.68|38.88|38.69|38.66|38.47|57
1759323900000|2025-10-01 13:05:00|38.86|38.67|38.79|38.6|38.87|38.68|38.75|38.56|59
1759324200000|2025-10-01 13:10:00|38.8|38.61|38.85|38.66|38.85|38.66|38.78|38.59|53
1759324500000|2025-10-01 13:15:00|38.84|38.65|38.9|38.71|38.92|38.73|38.83|38.64|39
1759324800000|2025-10-01 13:20:00|38.91|38.72|38.89|38.7|38.93|38.74|38.88|38.69|58
1759325100000|2025-10-01 13:25:00|38.9|38.71|38.92|38.73|38.93|38.74|38.89|38.7|40
1759325400000|2025-10-01 13:30:00|38.93|38.74|38.83|38.64|38.94|38.75|38.82|38.63|53
1759325700000|2025-10-01 13:35:00|38.84|38.65|38.85|38.66|38.91|38.72|38.82|38.63|66
1759326000000|2025-10-01 13:40:00|38.84|38.65|38.87|38.68|38.88|38.69|38.73|38.54|76
1759326300000|2025-10-01 13:45:00|38.86|38.67|38.77|38.58|38.89|38.7|38.74|38.55|97
1759326600000|2025-10-01 13:50:00|38.76|38.57|38.76|38.57|38.83|38.64|38.74|38.55|102
1759326900000|2025-10-01 13:55:00|38.74|38.55|38.75|38.56|38.83|38.64|38.71|38.52|55
1759327200000|2025-10-01 14:00:00|38.76|38.57|38.83|38.64|38.83|38.64|38.66|38.47|138
1759327500000|2025-10-01 14:05:00|38.84|38.65|38.81|38.62|38.86|38.67|38.74|38.55|98
1759327800000|2025-10-01 14:10:00|38.82|38.63|38.9|38.71|38.9|38.71|38.79|38.6|52
1759328100000|2025-10-01 14:15:00|38.91|38.72|38.88|38.69|38.92|38.73|38.84|38.65|83
1759328400000|2025-10-01 14:20:00|38.89|38.7|38.83|38.64|38.9|38.71|38.82|38.63|107
1759328700000|2025-10-01 14:25:00|38.82|38.63|38.86|38.67|38.9|38.71|38.82|38.63|41
1759329000000|2025-10-01 14:30:00|38.85|38.66|38.81|38.62|38.86|38.67|38.77|38.58|125
1759329300000|2025-10-01 14:35:00|38.8|38.61|38.93|38.74|38.93|38.74|38.79|38.6|122
1759329600000|2025-10-01 14:40:00|38.91|38.72|39.1|38.91|39.11|38.92|38.89|38.7|52
1759329900000|2025-10-01 14:45:00|39.09|38.9|38.88|38.69|39.09|38.9|38.88|38.69|65
1759330200000|2025-10-01 14:50:00|38.87|38.68|38.87|38.68|38.96|38.77|38.85|38.66|63
1759330500000|2025-10-01 14:55:00|38.86|38.67|38.85|38.66|38.88|38.69|38.81|38.62|59
1759330800000|2025-10-01 15:00:00|38.86|38.67|38.9|38.71|38.94|38.75|38.86|38.67|106
1759331100000|2025-10-01 15:05:00|38.89|38.7|38.77|38.58|38.93|38.74|38.77|38.58|72
1759331400000|2025-10-01 15:10:00|38.78|38.59|38.81|38.62|38.81|38.62|38.75|38.56|70
1759331700000|2025-10-01 15:15:00|38.83|38.64|38.87|38.68|38.93|38.74|38.83|38.64|63
1759332000000|2025-10-01 15:20:00|38.86|38.67|38.88|38.69|38.89|38.7|38.85|38.66|53
1759332300000|2025-10-01 15:25:00|38.89|38.7|38.91|38.72|38.96|38.77|38.88|38.69|55
1759332600000|2025-10-01 15:30:00|38.9|38.71|38.91|38.72|38.93|38.74|38.79|38.6|82
1759332900000|2025-10-01 15:35:00|38.9|38.71|38.96|38.77|38.97|38.78|38.89|38.7|49
1759333200000|2025-10-01 15:40:00|38.97|38.78|39.01|38.82|39.06|38.87|38.96|38.77|66
1759333500000|2025-10-01 15:45:00|39|38.81|38.98|38.79|39.06|38.87|38.94|38.75|63
1759333800000|2025-10-01 15:50:00|38.97|38.78|39.03|38.84|39.05|38.86|38.97|38.78|72
1759334100000|2025-10-01 15:55:00|38.99|38.8|39.04|38.85|39.13|38.94|38.99|38.8|83
1759334400000|2025-10-01 16:00:00|39.05|38.86|38.96|38.77|39.19|39|38.92|38.73|95
1759334700000|2025-10-01 16:05:00|38.95|38.76|38.95|38.76|39.01|38.82|38.91|38.72|96
1759335000000|2025-10-01 16:10:00|38.97|38.78|39.05|38.86|39.14|38.95|38.96|38.77|91
1759335300000|2025-10-01 16:15:00|39.06|38.87|39.05|38.86|39.11|38.92|39.03|38.84|84
1759335600000|2025-10-01 16:20:00|39.04|38.85|39.07|38.88|39.08|38.89|39.02|38.83|61
1759335900000|2025-10-01 16:25:00|39.08|38.89|39.08|38.89|39.11|38.92|39.06|38.87|56
1759336200000|2025-10-01 16:30:00|39.09|38.9|39.12|38.93|39.13|38.94|39.08|38.89|44
1759336500000|2025-10-01 16:35:00|39.11|38.92|39.04|38.85|39.14|38.95|39.03|38.84|81
1759336800000|2025-10-01 16:40:00|39.03|38.84|39.03|38.84|39.09|38.9|39.02|38.83|44
1759337100000|2025-10-01 16:45:00|39.02|38.83|38.93|38.74|39.05|38.86|38.93|38.74|34
1759337400000|2025-10-01 16:50:00|38.92|38.73|38.94|38.75|39.01|38.82|38.92|38.73|51
1759337700000|2025-10-01 16:55:00|38.93|38.74|38.96|38.77|38.98|38.79|38.89|38.7|50
1759338000000|2025-10-01 17:00:00|38.97|38.78|38.99|38.8|39|38.81|38.93|38.74|63
1759338300000|2025-10-01 17:05:00|38.98|38.79|38.97|38.78|38.99|38.8|38.94|38.75|34
1759338600000|2025-10-01 17:10:00|38.96|38.77|38.94|38.75|39|38.81|38.94|38.75|46
1759338900000|2025-10-01 17:15:00|38.93|38.74|38.94|38.75|38.97|38.78|38.91|38.72|35
1759339200000|2025-10-01 17:20:00|38.95|38.76|38.95|38.76|38.96|38.77|38.92|38.73|20
1759339500000|2025-10-01 17:25:00|38.94|38.75|38.96|38.77|38.97|38.78|38.92|38.73|91
1759339800000|2025-10-01 17:30:00|38.95|38.76|39.06|38.87|39.06|38.87|38.93|38.74|88
1759340100000|2025-10-01 17:35:00|39.07|38.88|39.05|38.86|39.08|38.89|39.03|38.84|66
1759340400000|2025-10-01 17:40:00|39.04|38.85|39.11|38.92|39.11|38.92|39.04|38.85|28
1759340700000|2025-10-01 17:45:00|39.1|38.91|39|38.81|39.11|38.92|38.97|38.78|33
1759341000000|2025-10-01 17:50:00|38.99|38.8|38.88|38.69|39.01|38.82|38.85|38.66|72
1759341300000|2025-10-01 17:55:00|38.87|38.68|38.87|38.68|38.9|38.71|38.87|38.68|80
1759341600000|2025-10-01 18:00:00|38.89|38.7|39.03|38.84|39.05|38.86|38.89|38.7|66
1759341900000|2025-10-01 18:05:00|39.02|38.83|39.13|38.94|39.15|38.96|39.02|38.83|65
1759342200000|2025-10-01 18:10:00|39.12|38.93|39.16|38.97|39.17|38.98|39.1|38.91|70
1759342500000|2025-10-01 18:15:00|39.15|38.96|39.14|38.95|39.17|38.98|39.11|38.92|38
1759342800000|2025-10-01 18:20:00|39.15|38.96|39.28|39.09|39.28|39.09|39.14|38.95|34
1759343100000|2025-10-01 18:25:00|39.29|39.1|39.37|39.18|39.38|39.19|39.28|39.09|41
1759343400000|2025-10-01 18:30:00|39.38|39.19|39.4|39.21|39.42|39.23|39.37|39.18|29
1759343700000|2025-10-01 18:35:00|39.41|39.22|39.53|39.34|39.58|39.39|39.37|39.18|63
1759344000000|2025-10-01 18:40:00|39.54|39.35|39.46|39.27|39.56|39.37|39.44|39.25|35
1759344300000|2025-10-01 18:45:00|39.44|39.25|39.39|39.2|39.46|39.27|39.38|39.19|33
1759344600000|2025-10-01 18:50:00|39.4|39.21|39.33|39.14|39.41|39.22|39.32|39.13|22
1759344900000|2025-10-01 18:55:00|39.32|39.13|39.28|39.09|39.32|39.13|39.28|39.09|27
1759345200000|2025-10-01 19:00:00|39.27|39.08|39.32|39.13|39.33|39.14|39.25|39.06|30
1759345500000|2025-10-01 19:05:00|39.31|39.12|39.32|39.13|39.33|39.14|39.28|39.09|16
1759345800000|2025-10-01 19:10:00|39.31|39.12|39.4|39.21|39.4|39.21|39.31|39.12|30
1759346100000|2025-10-01 19:15:00|39.42|39.23|39.44|39.25|39.45|39.26|39.42|39.23|21
1759346400000|2025-10-01 19:20:00|39.45|39.26|39.53|39.34|39.56|39.37|39.45|39.26|27
1759346700000|2025-10-01 19:25:00|39.52|39.33|39.59|39.4|39.59|39.4|39.5|39.31|49
1759347000000|2025-10-01 19:30:00|39.58|39.39|39.71|39.52|39.74|39.55|39.57|39.38|57
1759347300000|2025-10-01 19:35:00|39.7|39.51|39.74|39.55|39.75|39.56|39.67|39.48|44
1759347600000|2025-10-01 19:40:00|39.73|39.54|39.76|39.57|39.77|39.58|39.72|39.53|37
1759347900000|2025-10-01 19:45:00|39.75|39.56|39.78|39.59|39.79|39.6|39.75|39.56|32
1759348200000|2025-10-01 19:50:00|39.77|39.58|39.78|39.59|39.79|39.6|39.74|39.55|48
1759348500000|2025-10-01 19:55:00|39.79|39.6|39.72|39.53|39.79|39.6|39.72|39.53|48
1759348800000|2025-10-01 20:00:00|39.71|39.52|39.77|39.58|39.82|39.63|39.71|39.52|32
1759349100000|2025-10-01 20:05:00|39.78|39.59|39.63|39.44|39.8|39.61|39.63|39.44|70
1759349400000|2025-10-01 20:10:00|39.64|39.45|39.5|39.31|39.65|39.46|39.48|39.29|118
1759349700000|2025-10-01 20:15:00|39.51|39.32|39.45|39.26|39.58|39.39|39.43|39.24|47
1759350000000|2025-10-01 20:20:00|39.44|39.25|39.43|39.24|39.46|39.27|39.36|39.17|47
1759350300000|2025-10-01 20:25:00|39.44|39.25|39.45|39.26|39.46|39.27|39.39|39.2|34
1759350600000|2025-10-01 20:30:00|39.46|39.27|39.42|39.23|39.46|39.27|39.42|39.23|39
1759350900000|2025-10-01 20:35:00|39.43|39.24|39.41|39.22|39.44|39.25|39.41|39.22|11
1759351200000|2025-10-01 20:40:00|39.4|39.21|39.44|39.25|39.46|39.27|39.38|39.19|37
1759351500000|2025-10-01 20:45:00|39.43|39.24|39.47|39.28|39.47|39.28|39.42|39.23|27
1759351800000|2025-10-01 20:50:00|39.48|39.29|39.43|39.24|39.5|39.31|39.43|39.24|12
1759352100000|2025-10-01 20:55:00|39.44|39.25|39.47|39.28|39.48|39.29|39.41|39.22|14
1759352400000|2025-10-01 21:00:00|39.48|39.29|39.41|39.22|39.48|39.29|39.41|39.22|64
1759352700000|2025-10-01 21:05:00|39.4|39.21|39.39|39.2|39.44|39.25|39.39|39.2|21
1759353000000|2025-10-01 21:10:00|39.4|39.21|39.43|39.24|39.43|39.24|39.39|39.2|30
1759353300000|2025-10-01 21:15:00|39.42|39.23|39.41|39.22|39.42|39.23|39.4|39.21|18
1759353600000|2025-10-01 21:20:00|39.4|39.21|39.4|39.21|39.4|39.21|39.36|39.17|18
1759353900000|2025-10-01 21:25:00|39.41|39.22|39.44|39.25|39.5|39.31|39.4|39.21|39
1759354200000|2025-10-01 21:30:00|39.43|39.24|39.32|39.13|39.43|39.24|39.3|39.11|34
1759354500000|2025-10-01 21:35:00|39.31|39.12|39.31|39.12|39.31|39.12|39.26|39.07|35
1759354800000|2025-10-01 21:40:00|39.32|39.13|39.3|39.11|39.32|39.13|39.28|39.09|9
1759355100000|2025-10-01 21:45:00|39.29|39.1|39.28|39.09|39.3|39.11|39.28|39.09|18
1759355400000|2025-10-01 21:50:00|39.27|39.08|39.24|39.05|39.27|39.08|39.23|39.04|25
1759355700000|2025-10-01 21:55:00|39.23|39.04|39.2|39.01|39.24|39.05|39.18|38.99|20
1759356000000|2025-10-01 22:00:00|39.21|39.02|39.3|39.11|39.33|39.14|39.2|39.01|40
1759356300000|2025-10-01 22:05:00|39.31|39.12|39.35|39.16|39.43|39.24|39.31|39.12|35
1759356600000|2025-10-01 22:10:00|39.36|39.17|39.37|39.18|39.37|39.18|39.34|39.15|80
1759356900000|2025-10-01 22:15:00|39.36|39.17|39.33|39.14|39.38|39.19|39.33|39.14|21
1759357200000|2025-10-01 22:20:00|39.3|39.11|39.3|39.11|39.31|39.12|39.29|39.1|7
1759357500000|2025-10-01 22:25:00|39.29|39.1|39.31|39.12|39.34|39.15|39.29|39.1|16
1759357800000|2025-10-01 22:30:00|39.29|39.1|39.28|39.09|39.29|39.1|39.26|39.07|16
1759358100000|2025-10-01 22:35:00|39.27|39.08|39.25|39.06|39.27|39.08|39.23|39.04|9
1759358400000|2025-10-01 22:40:00|39.26|39.07|39.26|39.07|39.26|39.07|39.24|39.05|11
1759358700000|2025-10-01 22:45:00|39.27|39.08|39.53|39.34|39.53|39.34|39.27|39.08|65
1759359000000|2025-10-01 22:50:00|39.54|39.35|39.48|39.29|39.54|39.35|39.46|39.27|39
1759359300000|2025-10-01 22:55:00|39.47|39.28|39.42|39.23|39.47|39.28|39.38|39.19|19
1759359600000|2025-10-01 23:00:00|39.41|39.22|39.37|39.18|39.42|39.23|39.35|39.16|18
1759359900000|2025-10-01 23:05:00|39.38|39.19|39.44|39.25|39.47|39.28|39.38|39.19|23
1759360200000|2025-10-01 23:10:00|39.45|39.26|39.46|39.27|39.47|39.28|39.41|39.22|31
1759360500000|2025-10-01 23:15:00|39.47|39.28|39.55|39.36|39.56|39.37|39.46|39.27|72
1759360800000|2025-10-01 23:20:00|39.56|39.37|39.56|39.37|39.57|39.38|39.53|39.34|40
1759361100000|2025-10-01 23:25:00|39.55|39.36|39.54|39.35|39.55|39.36|39.51|39.32|21
1759361400000|2025-10-01 23:30:00|39.53|39.34|39.73|39.54|39.75|39.56|39.52|39.33|40
1759361700000|2025-10-01 23:35:00|39.7|39.51|39.73|39.54|39.74|39.55|39.66|39.47|51
1759362000000|2025-10-01 23:40:00|39.74|39.55|39.74|39.55|39.78|39.59|39.74|39.55|19
1759362300000|2025-10-01 23:45:00|39.75|39.56|39.74|39.55|39.81|39.62|39.73|39.54|40
1759362600000|2025-10-01 23:50:00|39.75|39.56|39.85|39.66|39.86|39.67|39.75|39.56|47
1759362900000|2025-10-01 23:55:00|39.86|39.67|39.92|39.73|39.94|39.75|39.86|39.67|66
1759363200000|2025-10-02 00:00:00|39.93|39.74|40.1|39.91|40.13|39.94|39.93|39.74|91
1759363500000|2025-10-02 00:05:00|40.07|39.88|40.16|39.97|40.18|39.99|40.01|39.82|54
1759363800000|2025-10-02 00:10:00|40.15|39.96|40.23|40.04|40.25|40.06|40.1|39.91|52
1759364100000|2025-10-02 00:15:00|40.2|40.01|40.37|40.18|40.38|40.19|40.2|40.01|42
1759364400000|2025-10-02 00:20:00|40.38|40.19|40.53|40.34|40.59|40.4|40.34|40.15|77
1759364700000|2025-10-02 00:25:00|40.51|40.32|40.52|40.33|40.55|40.36|40.43|40.24|63
1759365000000|2025-10-02 00:30:00|40.51|40.32|40.51|40.32|40.57|40.38|40.43|40.24|87
1759365300000|2025-10-02 00:35:00|40.52|40.33|40.21|40.02|40.53|40.34|40.17|39.98|85
1759365600000|2025-10-02 00:40:00|40.2|40.01|39.98|39.79|40.2|40.01|39.98|39.79|87
1759365900000|2025-10-02 00:45:00|39.99|39.8|39.86|39.67|39.99|39.8|39.86|39.67|50
1759366200000|2025-10-02 00:50:00|39.88|39.69|39.85|39.66|39.88|39.69|39.81|39.62|39
1759366500000|2025-10-02 00:55:00|39.84|39.65|39.83|39.64|39.87|39.68|39.81|39.62|26
1759366800000|2025-10-02 01:00:00|39.84|39.65|39.82|39.63|39.85|39.66|39.78|39.59|61
1759367100000|2025-10-02 01:05:00|39.79|39.6|39.82|39.63|39.92|39.73|39.78|39.59|66
1759367400000|2025-10-02 01:10:00|39.83|39.64|40.06|39.87|40.07|39.88|39.83|39.64|53
1759367700000|2025-10-02 01:15:00|40.05|39.86|40|39.81|40.06|39.87|39.94|39.75|80
1759368000000|2025-10-02 01:20:00|39.99|39.8|40.19|40|40.19|40|39.96|39.77|83
1759368300000|2025-10-02 01:25:00|40.2|40.01|40.15|39.96|40.24|40.05|40.13|39.94|62
1759368600000|2025-10-02 01:30:00|40.14|39.95|40.17|39.98|40.19|40|40.13|39.94|46
1759368900000|2025-10-02 01:35:00|40.18|39.99|40.23|40.04|40.23|40.04|40.16|39.97|35
1759369200000|2025-10-02 01:40:00|40.22|40.03|40.27|40.08|40.28|40.09|40.17|39.98|95
1759369500000|2025-10-02 01:45:00|40.26|40.07|40.42|40.23|40.43|40.24|40.26|40.07|71
1759369800000|2025-10-02 01:50:00|40.43|40.24|40.66|40.47|40.67|40.48|40.43|40.24|73
1759370100000|2025-10-02 01:55:00|40.65|40.46|40.69|40.5|40.74|40.55|40.62|40.43|40
1759370400000|2025-10-02 02:00:00|40.68|40.49|40.7|40.51|40.76|40.57|40.67|40.48|153
1759370700000|2025-10-02 02:05:00|40.69|40.5|40.7|40.51|40.74|40.55|40.56|40.37|152
1759371000000|2025-10-02 02:10:00|40.69|40.5|40.64|40.45|40.73|40.54|40.58|40.39|103
1759371300000|2025-10-02 02:15:00|40.63|40.44|40.66|40.47|40.68|40.49|40.56|40.37|79
1759371600000|2025-10-02 02:20:00|40.67|40.48|40.7|40.51|40.73|40.54|40.64|40.45|103
1759371900000|2025-10-02 02:25:00|40.69|40.5|40.78|40.59|40.78|40.59|40.69|40.5|77
1759372200000|2025-10-02 02:30:00|40.79|40.6|40.9|40.71|40.91|40.72|40.79|40.6|99
1759372500000|2025-10-02 02:35:00|40.91|40.72|40.96|40.77|40.97|40.78|40.86|40.67|88
1759372800000|2025-10-02 02:40:00|40.95|40.76|40.95|40.76|40.98|40.79|40.94|40.75|74
1759373100000|2025-10-02 02:45:00|40.94|40.75|40.96|40.77|40.98|40.79|40.9|40.71|77
1759373400000|2025-10-02 02:50:00|40.97|40.78|40.88|40.69|40.98|40.79|40.86|40.67|73
1759373700000|2025-10-02 02:55:00|40.89|40.7|40.97|40.78|41.03|40.84|40.87|40.68|50
1759374000000|2025-10-02 03:00:00|40.96|40.77|40.94|40.75|41|40.81|40.89|40.7|64
1759374300000|2025-10-02 03:05:00|40.95|40.76|40.98|40.79|40.99|40.8|40.93|40.74|79
1759374600000|2025-10-02 03:10:00|40.97|40.78|40.96|40.77|41.03|40.84|40.94|40.75|72
1759374900000|2025-10-02 03:15:00|40.97|40.78|40.79|40.6|40.98|40.79|40.75|40.56|48
1759375200000|2025-10-02 03:20:00|40.8|40.61|40.73|40.54|40.85|40.66|40.68|40.49|49
1759375500000|2025-10-02 03:25:00|40.74|40.55|40.74|40.55|40.8|40.61|40.69|40.5|55
1759375800000|2025-10-02 03:30:00|40.75|40.56|40.8|40.61|40.81|40.62|40.72|40.53|49
1759376100000|2025-10-02 03:35:00|40.77|40.58|40.77|40.58|40.82|40.63|40.75|40.56|32
1759376400000|2025-10-02 03:40:00|40.74|40.55|40.67|40.48|40.74|40.55|40.64|40.45|32
1759376700000|2025-10-02 03:45:00|40.66|40.47|40.55|40.36|40.67|40.48|40.55|40.36|50
1759377000000|2025-10-02 03:50:00|40.54|40.35|40.52|40.33|40.59|40.4|40.51|40.32|49
1759377300000|2025-10-02 03:55:00|40.53|40.34|40.5|40.31|40.55|40.36|40.49|40.3|20
1759377600000|2025-10-02 04:00:00|40.49|40.3|40.54|40.35|40.56|40.37|40.47|40.28|28
1759377900000|2025-10-02 04:05:00|40.53|40.34|40.6|40.41|40.61|40.42|40.53|40.34|21
1759378200000|2025-10-02 04:10:00|40.58|40.39|40.54|40.35|40.58|40.39|40.5|40.31|20
1759378500000|2025-10-02 04:15:00|40.53|40.34|40.5|40.31|40.58|40.39|40.48|40.29|24
1759378800000|2025-10-02 04:20:00|40.47|40.28|40.39|40.2|40.47|40.28|40.37|40.18|28
1759379100000|2025-10-02 04:25:00|40.37|40.18|40.38|40.19|40.39|40.2|40.36|40.17|8
1759379400000|2025-10-02 04:30:00|40.33|40.14|40.21|40.02|40.33|40.14|40.21|40.02|20
1759379700000|2025-10-02 04:35:00|40.22|40.03|40.22|40.03|40.28|40.09|40.21|40.02|29
1759380000000|2025-10-02 04:40:00|40.23|40.04|40.29|40.1|40.29|40.1|40.19|40|41
1759380300000|2025-10-02 04:45:00|40.28|40.09|40.33|40.14|40.33|40.14|40.25|40.06|46
1759380600000|2025-10-02 04:50:00|40.34|40.15|40.49|40.3|40.52|40.33|40.33|40.14|57
1759380900000|2025-10-02 04:55:00|40.48|40.29|40.45|40.26|40.5|40.31|40.44|40.25|44
1759381200000|2025-10-02 05:00:00|40.41|40.22|40.31|40.12|40.42|40.23|40.3|40.11|45
1759381500000|2025-10-02 05:05:00|40.3|40.11|40.26|40.07|40.3|40.11|40.24|40.05|34
1759381800000|2025-10-02 05:10:00|40.25|40.06|40.2|40.01|40.25|40.06|40.19|40|30
1759382100000|2025-10-02 05:15:00|40.21|40.02|40.19|40|40.26|40.07|40.18|39.99|61
1759382400000|2025-10-02 05:20:00|40.2|40.01|40.25|40.06|40.25|40.06|40.17|39.98|40
1759382700000|2025-10-02 05:25:00|40.26|40.07|40.35|40.16|40.39|40.2|40.24|40.05|76
1759383000000|2025-10-02 05:30:00|40.36|40.17|40.29|40.1|40.36|40.17|40.19|40|65
1759383300000|2025-10-02 05:35:00|40.28|40.09|40.19|40|40.29|40.1|40.18|39.99|54
1759383600000|2025-10-02 05:40:00|40.18|39.99|40.17|39.98|40.21|40.02|40.14|39.95|29
1759383900000|2025-10-02 05:45:00|40.16|39.97|40.14|39.95|40.17|39.98|40.14|39.95|18
1759384200000|2025-10-02 05:50:00|40.13|39.94|40.08|39.89|40.14|39.95|40.06|39.87|41
1759384500000|2025-10-02 05:55:00|40.09|39.9|40.05|39.86|40.1|39.91|40.03|39.84|28
1759384800000|2025-10-02 06:00:00|40.06|39.87|40.07|39.88|40.12|39.93|40.06|39.87|32
1759385100000|2025-10-02 06:05:00|40.06|39.87|40.04|39.85|40.07|39.88|40.03|39.84|32
1759385400000|2025-10-02 06:10:00|40.03|39.84|40.03|39.84|40.09|39.9|40.02|39.83|27
1759385700000|2025-10-02 06:15:00|40.04|39.85|40.04|39.85|40.07|39.88|40.04|39.85|27
1759386000000|2025-10-02 06:20:00|40.05|39.86|40.03|39.84|40.09|39.9|40.03|39.84|21
1759386300000|2025-10-02 06:25:00|40.02|39.83|40.07|39.88|40.13|39.94|40.02|39.83|47
1759386600000|2025-10-02 06:30:00|40.08|39.89|40.07|39.88|40.16|39.97|40.07|39.88|74
1759386900000|2025-10-02 06:35:00|40.08|39.89|40.11|39.92|40.15|39.96|40.04|39.85|48
1759387200000|2025-10-02 06:40:00|40.1|39.91|40.14|39.95|40.21|40.02|40.1|39.91|86
1759387500000|2025-10-02 06:45:00|40.13|39.94|40.17|39.98|40.19|40|40.12|39.93|50
1759387800000|2025-10-02 06:50:00|40.16|39.97|40.15|39.96|40.19|40|40.12|39.93|57
1759388100000|2025-10-02 06:55:00|40.13|39.94|40.13|39.94|40.13|39.94|40.09|39.9|36
1759388400000|2025-10-02 07:00:00|40.12|39.93|40.23|40.04|40.23|40.04|40.12|39.93|13
1759389300000|2025-10-02 07:15:00|40.22|40.03|40.27|40.08|40.28|40.09|40.22|40.03|13
1759389600000|2025-10-02 07:20:00|40.25|40.06|40.14|39.95|40.25|40.06|40.14|39.95|40
1759389900000|2025-10-02 07:25:00|40.15|39.96|40.19|40|40.21|40.02|40.15|39.96|10
1759390200000|2025-10-02 07:30:00|40.2|40.01|40.12|39.93|40.21|40.02|40.11|39.92|19
1759390500000|2025-10-02 07:35:00|40.11|39.92|40.13|39.94|40.14|39.95|40.11|39.92|19
1759390800000|2025-10-02 07:40:00|40.08|39.89|40.06|39.87|40.08|39.89|40.05|39.86|8
1759391100000|2025-10-02 07:45:00|40.05|39.86|40.09|39.9|40.1|39.91|40.04|39.85|18
1759391400000|2025-10-02 07:50:00|40.1|39.91|40.08|39.89|40.11|39.92|40.06|39.87|26
1759391700000|2025-10-02 07:55:00|40.07|39.88|40.09|39.9|40.1|39.91|40.07|39.88|13
1759392000000|2025-10-02 08:00:00|40.1|39.91|40.11|39.92|40.13|39.94|40.1|39.91|24
1759392300000|2025-10-02 08:05:00|40.1|39.91|40.08|39.89|40.1|39.91|40.04|39.85|56
1759392600000|2025-10-02 08:10:00|40.07|39.88|40.03|39.84|40.09|39.9|40.02|39.83|49
1759392900000|2025-10-02 08:15:00|40.04|39.85|40.11|39.92|40.11|39.92|40.02|39.83|53
1759393200000|2025-10-02 08:20:00|40.14|39.95|40.19|40|40.2|40.01|40.12|39.93|39
1759393500000|2025-10-02 08:25:00|40.18|39.99|40.11|39.92|40.18|39.99|40.1|39.91|24
1759393800000|2025-10-02 08:30:00|40.12|39.93|40.09|39.9|40.12|39.93|40.06|39.87|17
1759394100000|2025-10-02 08:35:00|40.08|39.89|40.02|39.83|40.15|39.96|40.02|39.83|36
1759394400000|2025-10-02 08:40:00|40.01|39.82|40.1|39.91|40.1|39.91|40.01|39.82|20
1759394700000|2025-10-02 08:45:00|40.11|39.92|40.13|39.94|40.18|39.99|40.11|39.92|20
1759395000000|2025-10-02 08:50:00|40.12|39.93|40.12|39.93|40.12|39.93|40.1|39.91|13
1759395300000|2025-10-02 08:55:00|40.11|39.92|40.05|39.86|40.11|39.92|40.03|39.84|11
1759395600000|2025-10-02 09:00:00|40.07|39.88|40.03|39.84|40.07|39.88|40.02|39.83|20
1759395900000|2025-10-02 09:05:00|40.04|39.85|40.04|39.85|40.06|39.87|40.03|39.84|19
1759396200000|2025-10-02 09:10:00|40.05|39.86|40.03|39.84|40.05|39.86|40.03|39.84|45
1759396500000|2025-10-02 09:15:00|40.04|39.85|40.13|39.94|40.13|39.94|40.04|39.85|22
1759396800000|2025-10-02 09:20:00|40.14|39.95|40.16|39.97|40.19|40|40.13|39.94|46
1759397100000|2025-10-02 09:25:00|40.17|39.98|40.15|39.96|40.18|39.99|40.15|39.96|23
1759397400000|2025-10-02 09:30:00|40.16|39.97|40.15|39.96|40.17|39.98|40.11|39.92|25
1759397700000|2025-10-02 09:35:00|40.17|39.98|40.12|39.93|40.2|40.01|40.12|39.93|70
1759398000000|2025-10-02 09:40:00|40.13|39.94|40.11|39.92|40.13|39.94|40.06|39.87|64
1759398300000|2025-10-02 09:45:00|40.12|39.93|40.14|39.95|40.17|39.98|40.11|39.92|29
1759398600000|2025-10-02 09:50:00|40.13|39.94|40.16|39.97|40.16|39.97|40.12|39.93|46
1759398900000|2025-10-02 09:55:00|40.15|39.96|40.15|39.96|40.16|39.97|40.13|39.94|75
1759399200000|2025-10-02 10:00:00|40.16|39.97|40.08|39.89|40.16|39.97|40.07|39.88|49
1759399500000|2025-10-02 10:05:00|40.09|39.9|40.07|39.88|40.09|39.9|40.06|39.87|25
1759399800000|2025-10-02 10:10:00|40.06|39.87|40.16|39.97|40.16|39.97|40.06|39.87|13
1759400100000|2025-10-02 10:15:00|40.15|39.96|40.14|39.95|40.16|39.97|40.14|39.95|24
1759400400000|2025-10-02 10:20:00|40.15|39.96|40.13|39.94|40.16|39.97|40.1|39.91|46
1759400700000|2025-10-02 10:25:00|40.12|39.93|40.09|39.9|40.13|39.94|40.09|39.9|24
1759401000000|2025-10-02 10:30:00|40.08|39.89|40.14|39.95|40.15|39.96|40.06|39.87|27
1759401300000|2025-10-02 10:35:00|40.15|39.96|40.17|39.98|40.18|39.99|40.15|39.96|12
1759401600000|2025-10-02 10:40:00|40.18|39.99|40.26|40.07|40.26|40.07|40.17|39.98|16
1759401900000|2025-10-02 10:45:00|40.25|40.06|40.25|40.06|40.27|40.08|40.23|40.04|17
1759402200000|2025-10-02 10:50:00|40.26|40.07|40.44|40.25|40.45|40.26|40.26|40.07|26
1759402500000|2025-10-02 10:55:00|40.45|40.26|40.39|40.2|40.48|40.29|40.39|40.2|72
1759402800000|2025-10-02 11:00:00|40.38|40.19|40.38|40.19|40.42|40.23|40.3|40.11|75
1759403100000|2025-10-02 11:05:00|40.39|40.2|40.36|40.17|40.42|40.23|40.36|40.17|50
1759403400000|2025-10-02 11:10:00|40.35|40.16|40.34|40.15|40.35|40.16|40.32|40.13|38
1759403700000|2025-10-02 11:15:00|40.35|40.16|40.36|40.17|40.37|40.18|40.34|40.15|22
1759404000000|2025-10-02 11:20:00|40.37|40.18|40.36|40.17|40.39|40.2|40.33|40.14|40
1759404300000|2025-10-02 11:25:00|40.37|40.18|40.29|40.1|40.38|40.19|40.27|40.08|30
1759404600000|2025-10-02 11:30:00|40.28|40.09|40.38|40.19|40.38|40.19|40.25|40.06|39
1759404900000|2025-10-02 11:35:00|40.37|40.18|40.36|40.17|40.4|40.21|40.35|40.16|53
1759405200000|2025-10-02 11:40:00|40.35|40.16|40.4|40.21|40.41|40.22|40.35|40.16|15
1759405500000|2025-10-02 11:45:00|40.41|40.22|40.49|40.3|40.5|40.31|40.4|40.21|35
1759405800000|2025-10-02 11:50:00|40.47|40.28|40.41|40.22|40.47|40.28|40.41|40.22|18
1759406100000|2025-10-02 11:55:00|40.4|40.21|40.27|40.08|40.4|40.21|40.2|40.01|63
1759406400000|2025-10-02 12:00:00|40.26|40.07|40.27|40.08|40.29|40.1|40.18|39.99|69
1759406700000|2025-10-02 12:05:00|40.28|40.09|40.26|40.07|40.3|40.11|40.24|40.05|32
1759407000000|2025-10-02 12:10:00|40.27|40.08|40.29|40.1|40.29|40.1|40.26|40.07|65
1759407300000|2025-10-02 12:15:00|40.31|40.12|40.28|40.09|40.31|40.12|40.27|40.08|26
1759407600000|2025-10-02 12:20:00|40.27|40.08|40.31|40.12|40.32|40.13|40.26|40.07|35
1759407900000|2025-10-02 12:25:00|40.3|40.11|40.27|40.08|40.31|40.12|40.24|40.05|48
1759408200000|2025-10-02 12:30:00|40.28|40.09|40.28|40.09|40.28|40.09|40.22|40.03|50
1759408500000|2025-10-02 12:35:00|40.29|40.1|40.34|40.15|40.36|40.17|40.28|40.09|107
1759408800000|2025-10-02 12:40:00|40.35|40.16|40.27|40.08|40.37|40.18|40.27|40.08|54
1759409100000|2025-10-02 12:45:00|40.28|40.09|40.28|40.09|40.32|40.13|40.27|40.08|39
1759409400000|2025-10-02 12:50:00|40.27|40.08|40.29|40.1|40.31|40.12|40.27|40.08|15
1759409700000|2025-10-02 12:55:00|40.3|40.11|40.41|40.22|40.43|40.24|40.28|40.09|46
1759410000000|2025-10-02 13:00:00|40.4|40.21|40.34|40.15|40.42|40.23|40.33|40.14|45
1759410300000|2025-10-02 13:05:00|40.33|40.14|40.26|40.07|40.34|40.15|40.23|40.04|47
1759410600000|2025-10-02 13:10:00|40.25|40.06|40.22|40.03|40.27|40.08|40.2|40.01|28
1759410900000|2025-10-02 13:15:00|40.23|40.04|40.09|39.9|40.24|40.05|40.02|39.83|82
1759411200000|2025-10-02 13:20:00|40.1|39.91|40.27|40.08|40.32|40.13|40.1|39.91|56
1759411500000|2025-10-02 13:25:00|40.25|40.06|40.31|40.12|40.34|40.15|40.23|40.04|59
1759411800000|2025-10-02 13:30:00|40.32|40.13|40.23|40.04|40.32|40.13|40.23|40.04|104
1759412100000|2025-10-02 13:35:00|40.24|40.05|40.24|40.05|40.35|40.16|40.21|40.02|123
1759412400000|2025-10-02 13:40:00|40.25|40.06|40.37|40.18|40.37|40.18|40.23|40.04|109
1759412700000|2025-10-02 13:45:00|40.36|40.17|40.39|40.2|40.45|40.26|40.34|40.15|126
1759413000000|2025-10-02 13:50:00|40.4|40.21|40.53|40.34|40.53|40.34|40.37|40.18|100
1759413300000|2025-10-02 13:55:00|40.52|40.33|40.41|40.22|40.53|40.34|40.38|40.19|58
1759413600000|2025-10-02 14:00:00|40.4|40.21|40.45|40.26|40.45|40.26|40.29|40.1|118
1759413900000|2025-10-02 14:05:00|40.46|40.27|40.37|40.18|40.48|40.29|40.36|40.17|108
1759414200000|2025-10-02 14:10:00|40.36|40.17|40.3|40.11|40.4|40.21|40.28|40.09|82
1759414500000|2025-10-02 14:15:00|40.31|40.12|40.36|40.17|40.42|40.23|40.3|40.11|110
1759414800000|2025-10-02 14:20:00|40.37|40.18|40.45|40.26|40.45|40.26|40.32|40.13|99
1759415100000|2025-10-02 14:25:00|40.46|40.27|40.51|40.32|40.52|40.33|40.41|40.22|82
1759415400000|2025-10-02 14:30:00|40.52|40.33|40.6|40.41|40.61|40.42|40.51|40.32|73
1759415700000|2025-10-02 14:35:00|40.59|40.4|40.58|40.39|40.63|40.44|40.5|40.31|104
1759416000000|2025-10-02 14:40:00|40.57|40.38|40.08|39.89|40.58|40.39|39.98|39.79|154
1759416300000|2025-10-02 14:45:00|40.09|39.9|40.01|39.82|40.14|39.95|39.89|39.7|124
1759416600000|2025-10-02 14:50:00|40|39.81|39.87|39.68|40|39.81|39.7|39.51|165
1759416900000|2025-10-02 14:55:00|39.88|39.69|39.74|39.55|39.89|39.7|39.73|39.54|74
1759417200000|2025-10-02 15:00:00|39.73|39.54|39.65|39.46|39.75|39.56|39.57|39.38|150
1759417500000|2025-10-02 15:05:00|39.64|39.45|39.92|39.73|39.93|39.74|39.59|39.4|134
1759417800000|2025-10-02 15:10:00|39.93|39.74|40|39.81|40.04|39.85|39.93|39.74|120
1759418100000|2025-10-02 15:15:00|40.01|39.82|40.06|39.87|40.14|39.95|40|39.81|74
1759418400000|2025-10-02 15:20:00|40.07|39.88|40.18|39.99|40.19|40|39.95|39.76|111
1759418700000|2025-10-02 15:25:00|40.15|39.96|40.12|39.93|40.17|39.98|40.11|39.92|56
1759419000000|2025-10-02 15:30:00|40.13|39.94|39.97|39.78|40.13|39.94|39.91|39.72|74
1759419300000|2025-10-02 15:35:00|39.96|39.77|39.9|39.71|40|39.81|39.88|39.69|96
1759419600000|2025-10-02 15:40:00|39.89|39.7|39.97|39.78|40|39.81|39.87|39.68|64
1759419900000|2025-10-02 15:45:00|39.98|39.79|40.08|39.89|40.11|39.92|39.96|39.77|44
1759420200000|2025-10-02 15:50:00|40.09|39.9|40.12|39.93|40.18|39.99|40.05|39.86|72
1759420500000|2025-10-02 15:55:00|40.13|39.94|40.32|40.13|40.33|40.14|40.12|39.93|45
1759420800000|2025-10-02 16:00:00|40.31|40.12|40.35|40.16|40.43|40.24|40.24|40.05|119
1759421100000|2025-10-02 16:05:00|40.34|40.15|40.47|40.28|40.49|40.3|40.29|40.1|117
1759421400000|2025-10-02 16:10:00|40.48|40.29|40.59|40.4|40.67|40.48|40.47|40.28|162
1759421700000|2025-10-02 16:15:00|40.58|40.39|40.62|40.43|40.66|40.47|40.53|40.34|140
1759422000000|2025-10-02 16:20:00|40.61|40.42|40.46|40.27|40.61|40.42|40.42|40.23|147
1759422300000|2025-10-02 16:25:00|40.47|40.28|40.56|40.37|40.58|40.39|40.41|40.22|109
1759422600000|2025-10-02 16:30:00|40.55|40.36|40.63|40.44|40.67|40.48|40.55|40.36|114
1759422900000|2025-10-02 16:35:00|40.61|40.42|40.52|40.33|40.65|40.46|40.48|40.29|77
1759423200000|2025-10-02 16:40:00|40.51|40.32|40.49|40.3|40.52|40.33|40.38|40.19|116
1759423500000|2025-10-02 16:45:00|40.48|40.29|40.76|40.57|40.77|40.58|40.48|40.29|90
1759423800000|2025-10-02 16:50:00|40.77|40.58|40.79|40.6|40.91|40.72|40.76|40.57|112
1759424100000|2025-10-02 16:55:00|40.78|40.59|40.88|40.69|40.88|40.69|40.72|40.53|66
1759424400000|2025-10-02 17:00:00|40.89|40.7|40.75|40.56|40.94|40.75|40.74|40.55|74
1759424700000|2025-10-02 17:05:00|40.76|40.57|40.72|40.53|40.78|40.59|40.66|40.47|127
1759425000000|2025-10-02 17:10:00|40.73|40.54|40.79|40.6|40.8|40.61|40.68|40.49|142
1759425300000|2025-10-02 17:15:00|40.78|40.59|40.63|40.44|40.79|40.6|40.62|40.43|95
1759425600000|2025-10-02 17:20:00|40.62|40.43|40.56|40.37|40.63|40.44|40.53|40.34|102
1759425900000|2025-10-02 17:25:00|40.57|40.38|40.66|40.47|40.67|40.48|40.57|40.38|81
1759426200000|2025-10-02 17:30:00|40.67|40.48|40.74|40.55|40.75|40.56|40.64|40.45|83
1759426500000|2025-10-02 17:35:00|40.73|40.54|40.71|40.52|40.79|40.6|40.69|40.5|87
1759426800000|2025-10-02 17:40:00|40.7|40.51|40.79|40.6|40.86|40.67|40.7|40.51|95
1759427100000|2025-10-02 17:45:00|40.8|40.61|40.88|40.69|40.88|40.69|40.79|40.6|109
1759427400000|2025-10-02 17:50:00|40.89|40.7|40.79|40.6|40.9|40.71|40.79|40.6|93
1759427700000|2025-10-02 17:55:00|40.8|40.61|40.77|40.58|40.81|40.62|40.77|40.58|38
1759428000000|2025-10-02 18:00:00|40.76|40.57|40.76|40.57|40.79|40.6|40.73|40.54|58
1759428300000|2025-10-02 18:05:00|40.77|40.58|40.69|40.5|40.77|40.58|40.69|40.5|61
1759428600000|2025-10-02 18:10:00|40.7|40.51|40.7|40.51|40.73|40.54|40.65|40.46|44
1759428900000|2025-10-02 18:15:00|40.69|40.5|40.74|40.55|40.77|40.58|40.69|40.5|90
1759429200000|2025-10-02 18:20:00|40.75|40.56|40.72|40.53|40.75|40.56|40.7|40.51|83
1759429500000|2025-10-02 18:25:00|40.71|40.52|40.78|40.59|40.79|40.6|40.69|40.5|100
1759429800000|2025-10-02 18:30:00|40.79|40.6|40.83|40.64|40.84|40.65|40.72|40.53|82
1759430100000|2025-10-02 18:35:00|40.84|40.65|40.81|40.62|40.84|40.65|40.79|40.6|63
1759430400000|2025-10-02 18:40:00|40.82|40.63|40.79|40.6|40.82|40.63|40.73|40.54|92
1759430700000|2025-10-02 18:45:00|40.78|40.59|40.83|40.64|40.83|40.64|40.78|40.59|82
1759431000000|2025-10-02 18:50:00|40.84|40.65|40.86|40.67|40.91|40.72|40.83|40.64|75
1759431300000|2025-10-02 18:55:00|40.87|40.68|40.88|40.69|40.91|40.72|40.86|40.67|46
1759431600000|2025-10-02 19:00:00|40.87|40.68|40.95|40.76|40.96|40.77|40.87|40.68|79
1759431900000|2025-10-02 19:05:00|40.94|40.75|41.03|40.84|41.03|40.84|40.93|40.74|44
1759432200000|2025-10-02 19:10:00|41.05|40.86|41.24|41.05|41.29|41.1|41.04|40.85|71
1759432500000|2025-10-02 19:15:00|41.25|41.06|41.15|40.96|41.25|41.06|41.12|40.93|50
1759432800000|2025-10-02 19:20:00|41.16|40.97|41.17|40.98|41.17|40.98|41.07|40.88|49
1759433100000|2025-10-02 19:25:00|41.19|41|41.27|41.08|41.33|41.14|41.19|41|72
1759433400000|2025-10-02 19:30:00|41.26|41.07|41.35|41.16|41.36|41.17|41.23|41.04|52
1759433700000|2025-10-02 19:35:00|41.34|41.15|41.34|41.15|41.37|41.18|41.29|41.1|53
1759434000000|2025-10-02 19:40:00|41.33|41.14|41.41|41.22|41.43|41.24|41.29|41.1|57
1759434300000|2025-10-02 19:45:00|41.4|41.21|41.46|41.27|41.49|41.3|41.37|41.18|125
1759434600000|2025-10-02 19:50:00|41.45|41.26|41.41|41.22|41.46|41.27|41.4|41.21|62
1759434900000|2025-10-02 19:55:00|41.39|41.2|41.26|41.07|41.39|41.2|41.23|41.04|86
1759435200000|2025-10-02 20:00:00|41.27|41.08|41.16|40.97|41.28|41.09|41.16|40.97|93
1759435500000|2025-10-02 20:05:00|41.17|40.98|41.22|41.03|41.28|41.09|41.08|40.89|110
1759435800000|2025-10-02 20:10:00|41.23|41.04|41.19|41|41.27|41.08|41.19|41|75
1759436100000|2025-10-02 20:15:00|41.18|40.99|41.24|41.05|41.26|41.07|41.15|40.96|40
1759436400000|2025-10-02 20:20:00|41.23|41.04|41.14|40.95|41.3|41.11|41.13|40.94|37
1759436700000|2025-10-02 20:25:00|41.12|40.93|41.07|40.88|41.12|40.93|41.06|40.87|40
1759437000000|2025-10-02 20:30:00|41.06|40.87|40.91|40.72|41.06|40.87|40.91|40.72|16
1759437300000|2025-10-02 20:35:00|40.89|40.7|40.91|40.72|40.96|40.77|40.88|40.69|72
1759437600000|2025-10-02 20:40:00|40.92|40.73|41.08|40.89|41.09|40.9|40.89|40.7|62
1759437900000|2025-10-02 20:45:00|41.09|40.9|41.1|40.91|41.15|40.96|41|40.81|77
1759438200000|2025-10-02 20:50:00|41.09|40.9|41.03|40.84|41.11|40.92|41.02|40.83|28
1759438500000|2025-10-02 20:55:00|41.04|40.85|41.15|40.96|41.15|40.96|41.03|40.84|33
1759438800000|2025-10-02 21:00:00|41.16|40.97|41.09|40.9|41.18|40.99|41.07|40.88|84
1759439100000|2025-10-02 21:05:00|41.08|40.89|41.15|40.96|41.17|40.98|41.08|40.89|24
1759439400000|2025-10-02 21:10:00|41.14|40.95|41.18|40.99|41.19|41|41.14|40.95|33
1759439700000|2025-10-02 21:15:00|41.19|41|41.08|40.89|41.22|41.03|41.07|40.88|70
1759440000000|2025-10-02 21:20:00|41.07|40.88|41.03|40.84|41.08|40.89|41.03|40.84|19
1759440300000|2025-10-02 21:25:00|41.04|40.85|41.05|40.86|41.05|40.86|41|40.81|52
1759440600000|2025-10-02 21:30:00|41.04|40.85|41.04|40.85|41.09|40.9|41|40.81|71
1759440900000|2025-10-02 21:35:00|41.03|40.84|41.06|40.87|41.06|40.87|40.99|40.8|14
1759441200000|2025-10-02 21:40:00|41.07|40.88|41.14|40.95|41.15|40.96|41.03|40.84|28
1759441500000|2025-10-02 21:45:00|41.13|40.94|41.19|41|41.19|41|41.13|40.94|9
1759441800000|2025-10-02 21:50:00|41.2|41.01|41.07|40.88|41.21|41.02|41.06|40.87|30
1759442100000|2025-10-02 21:55:00|41.06|40.87|40.98|40.79|41.07|40.88|40.98|40.79|38
1759442400000|2025-10-02 22:00:00|40.97|40.78|41.07|40.88|41.07|40.88|40.94|40.75|19
1759442700000|2025-10-02 22:05:00|41.05|40.86|41.02|40.83|41.07|40.88|41.01|40.82|14
1759443000000|2025-10-02 22:10:00|41|40.81|40.93|40.74|41|40.81|40.89|40.7|19
1759443300000|2025-10-02 22:15:00|40.92|40.73|40.82|40.63|40.92|40.73|40.81|40.62|8
1759443600000|2025-10-02 22:20:00|40.83|40.64|40.78|40.59|40.84|40.65|40.78|40.59|12
1759443900000|2025-10-02 22:25:00|40.75|40.56|40.83|40.64|40.83|40.64|40.75|40.56|13
1759444200000|2025-10-02 22:30:00|40.84|40.65|40.9|40.71|40.9|40.71|40.84|40.65|15
1759444500000|2025-10-02 22:35:00|40.89|40.7|40.82|40.63|40.89|40.7|40.82|40.63|8
1759444800000|2025-10-02 22:40:00|40.83|40.64|40.85|40.66|40.85|40.66|40.82|40.63|12
1759445100000|2025-10-02 22:45:00|40.86|40.67|40.88|40.69|40.92|40.73|40.84|40.65|17
1759445400000|2025-10-02 22:50:00|40.87|40.68|40.83|40.64|40.87|40.68|40.82|40.63|20
1759445700000|2025-10-02 22:55:00|40.84|40.65|40.81|40.62|40.85|40.66|40.8|40.61|27
1759446000000|2025-10-02 23:00:00|40.82|40.63|40.83|40.64|40.85|40.66|40.8|40.61|17
1759446300000|2025-10-02 23:05:00|40.82|40.63|40.84|40.65|40.87|40.68|40.8|40.61|25
1759446600000|2025-10-02 23:10:00|40.83|40.64|40.81|40.62|40.83|40.64|40.78|40.59|16
1759446900000|2025-10-02 23:15:00|40.82|40.63|40.77|40.58|40.82|40.63|40.77|40.58|5
1759447200000|2025-10-02 23:20:00|40.76|40.57|40.78|40.59|40.83|40.64|40.76|40.57|24
1759447500000|2025-10-02 23:25:00|40.75|40.56|40.75|40.56|40.75|40.56|40.71|40.52|10
1759447800000|2025-10-02 23:30:00|40.74|40.55|40.75|40.56|40.75|40.56|40.72|40.53|12
1759448100000|2025-10-02 23:35:00|40.77|40.58|40.81|40.62|40.81|40.62|40.74|40.55|20
1759448400000|2025-10-02 23:40:00|40.82|40.63|40.83|40.64|40.88|40.69|40.81|40.62|35
1759448700000|2025-10-02 23:45:00|40.82|40.63|40.82|40.63|40.83|40.64|40.8|40.61|10
1759449000000|2025-10-02 23:50:00|40.83|40.64|40.91|40.72|40.91|40.72|40.83|40.64|15
1759449300000|2025-10-02 23:55:00|40.92|40.73|40.96|40.77|40.96|40.77|40.91|40.72|10
1759449600000|2025-10-03 00:00:00|40.97|40.78|40.79|40.6|40.97|40.78|40.79|40.6|19
1759449900000|2025-10-03 00:05:00|40.75|40.56|40.56|40.37|40.76|40.57|40.56|40.37|20
1759450200000|2025-10-03 00:10:00|40.54|40.35|40.58|40.39|40.58|40.39|40.45|40.26|30
1759450500000|2025-10-03 00:15:00|40.59|40.4|40.64|40.45|40.72|40.53|40.56|40.37|33
1759450800000|2025-10-03 00:20:00|40.63|40.44|40.61|40.42|40.64|40.45|40.58|40.39|30
1759451100000|2025-10-03 00:25:00|40.62|40.43|40.61|40.42|40.62|40.43|40.58|40.39|15
1759451400000|2025-10-03 00:30:00|40.6|40.41|40.52|40.33|40.6|40.41|40.5|40.31|18
1759451700000|2025-10-03 00:35:00|40.53|40.34|40.47|40.28|40.57|40.38|40.47|40.28|27
1759452000000|2025-10-03 00:40:00|40.46|40.27|40.44|40.25|40.47|40.28|40.4|40.21|39
1759452300000|2025-10-03 00:45:00|40.45|40.26|40.44|40.25|40.51|40.32|40.36|40.17|33
1759452600000|2025-10-03 00:50:00|40.43|40.24|40.47|40.28|40.5|40.31|40.42|40.23|32
1759452900000|2025-10-03 00:55:00|40.46|40.27|40.46|40.27|40.48|40.29|40.45|40.26|11
1759453200000|2025-10-03 01:00:00|40.45|40.26|40.49|40.3|40.54|40.35|40.45|40.26|42
1759453500000|2025-10-03 01:05:00|40.48|40.29|40.44|40.25|40.51|40.32|40.44|40.25|35
1759453800000|2025-10-03 01:10:00|40.45|40.26|40.45|40.26|40.49|40.3|40.44|40.25|37
1759454100000|2025-10-03 01:15:00|40.44|40.25|40.51|40.32|40.69|40.5|40.44|40.25|74
1759454400000|2025-10-03 01:20:00|40.5|40.31|40.45|40.26|40.53|40.34|40.44|40.25|31
1759454700000|2025-10-03 01:25:00|40.44|40.25|40.47|40.28|40.47|40.28|40.42|40.23|61
1759455000000|2025-10-03 01:30:00|40.46|40.27|40.53|40.34|40.54|40.35|40.44|40.25|58
1759455300000|2025-10-03 01:35:00|40.54|40.35|40.47|40.28|40.54|40.35|40.43|40.24|43
1759455600000|2025-10-03 01:40:00|40.48|40.29|40.48|40.29|40.53|40.34|40.47|40.28|24
1759455900000|2025-10-03 01:45:00|40.47|40.28|40.48|40.29|40.54|40.35|40.47|40.28|29
1759456200000|2025-10-03 01:50:00|40.47|40.28|40.4|40.21|40.47|40.28|40.37|40.18|39
1759456500000|2025-10-03 01:55:00|40.38|40.19|40.34|40.15|40.41|40.22|40.32|40.13|47
1759456800000|2025-10-03 02:00:00|40.33|40.14|40.34|40.15|40.35|40.16|40.31|40.12|53
1759457100000|2025-10-03 02:05:00|40.33|40.14|40.34|40.15|40.36|40.17|40.31|40.12|50
1759457400000|2025-10-03 02:10:00|40.35|40.16|40.47|40.28|40.47|40.28|40.34|40.15|100
1759457700000|2025-10-03 02:15:00|40.46|40.27|40.45|40.26|40.5|40.31|40.4|40.21|51
1759458000000|2025-10-03 02:20:00|40.44|40.25|40.41|40.22|40.44|40.25|40.38|40.19|25
1759458300000|2025-10-03 02:25:00|40.4|40.21|40.33|40.14|40.41|40.22|40.33|40.14|23
1759458600000|2025-10-03 02:30:00|40.31|40.12|40.25|40.06|40.31|40.12|40.24|40.05|37
1759458900000|2025-10-03 02:35:00|40.27|40.08|40.42|40.23|40.46|40.27|40.27|40.08|142
1759459200000|2025-10-03 02:40:00|40.41|40.22|40.43|40.24|40.46|40.27|40.4|40.21|47
1759459500000|2025-10-03 02:45:00|40.42|40.23|40.38|40.19|40.45|40.26|40.38|40.19|28
1759459800000|2025-10-03 02:50:00|40.39|40.2|40.46|40.27|40.46|40.27|40.39|40.2|74
1759460100000|2025-10-03 02:55:00|40.47|40.28|40.48|40.29|40.54|40.35|40.46|40.27|45
1759460400000|2025-10-03 03:00:00|40.47|40.28|40.56|40.37|40.6|40.41|40.43|40.24|93
1759460700000|2025-10-03 03:05:00|40.57|40.38|40.61|40.42|40.68|40.49|40.54|40.35|96
1759461000000|2025-10-03 03:10:00|40.6|40.41|40.54|40.35|40.6|40.41|40.53|40.34|19
1759461300000|2025-10-03 03:15:00|40.53|40.34|40.65|40.46|40.7|40.51|40.53|40.34|32
1759461600000|2025-10-03 03:20:00|40.66|40.47|40.69|40.5|40.73|40.54|40.66|40.47|24
1759461900000|2025-10-03 03:25:00|40.67|40.48|40.6|40.41|40.67|40.48|40.6|40.41|12
1759462200000|2025-10-03 03:30:00|40.58|40.39|40.53|40.34|40.59|40.4|40.5|40.31|31
1759462500000|2025-10-03 03:35:00|40.54|40.35|40.51|40.32|40.59|40.4|40.5|40.31|13
1759462800000|2025-10-03 03:40:00|40.5|40.31|40.53|40.34|40.53|40.34|40.5|40.31|8
1759463100000|2025-10-03 03:45:00|40.48|40.29|40.5|40.31|40.53|40.34|40.47|40.28|19
1759463400000|2025-10-03 03:50:00|40.51|40.32|40.48|40.29|40.51|40.32|40.46|40.27|16
1759463700000|2025-10-03 03:55:00|40.47|40.28|40.35|40.16|40.47|40.28|40.31|40.12|37
1759464000000|2025-10-03 04:00:00|40.34|40.15|40.37|40.18|40.38|40.19|40.34|40.15|18
1759464300000|2025-10-03 04:05:00|40.36|40.17|40.37|40.18|40.39|40.2|40.36|40.17|21
1759464600000|2025-10-03 04:10:00|40.38|40.19|40.46|40.27|40.46|40.27|40.38|40.19|27
1759464900000|2025-10-03 04:15:00|40.47|40.28|40.51|40.32|40.51|40.32|40.46|40.27|19
1759465200000|2025-10-03 04:20:00|40.52|40.33|40.56|40.37|40.57|40.38|40.52|40.33|16
1759465500000|2025-10-03 04:25:00|40.57|40.38|40.48|40.29|40.57|40.38|40.47|40.28|17
1759465800000|2025-10-03 04:30:00|40.47|40.28|40.39|40.2|40.47|40.28|40.37|40.18|15
1759466100000|2025-10-03 04:35:00|40.38|40.19|40.35|40.16|40.42|40.23|40.33|40.14|20
1759466400000|2025-10-03 04:40:00|40.34|40.15|40.4|40.21|40.4|40.21|40.32|40.13|22
1759466700000|2025-10-03 04:45:00|40.42|40.23|40.41|40.22|40.43|40.24|40.37|40.18|29
1759467000000|2025-10-03 04:50:00|40.42|40.23|40.41|40.22|40.42|40.23|40.38|40.19|18
1759467300000|2025-10-03 04:55:00|40.4|40.21|40.42|40.23|40.42|40.23|40.39|40.2|21
1759467600000|2025-10-03 05:00:00|40.44|40.25|40.38|40.19|40.46|40.27|40.38|40.19|27
1759467900000|2025-10-03 05:05:00|40.39|40.2|40.32|40.13|40.42|40.23|40.3|40.11|26
1759468200000|2025-10-03 05:10:00|40.31|40.12|40.33|40.14|40.33|40.14|40.3|40.11|30
1759468500000|2025-10-03 05:15:00|40.31|40.12|40.32|40.13|40.33|40.14|40.3|40.11|72
1759468800000|2025-10-03 05:20:00|40.31|40.12|40.31|40.12|40.32|40.13|40.28|40.09|43
1759469100000|2025-10-03 05:25:00|40.32|40.13|40.29|40.1|40.32|40.13|40.29|40.1|38
1759469400000|2025-10-03 05:30:00|40.28|40.09|40.32|40.13|40.32|40.13|40.28|40.09|67
1759469700000|2025-10-03 05:35:00|40.33|40.14|40.31|40.12|40.33|40.14|40.29|40.1|63
1759470000000|2025-10-03 05:40:00|40.3|40.11|40.22|40.03|40.31|40.12|40.22|40.03|49
1759470300000|2025-10-03 05:45:00|40.21|40.02|40.22|40.03|40.23|40.04|40.2|40.01|25
1759470600000|2025-10-03 05:50:00|40.23|40.04|40.26|40.07|40.28|40.09|40.23|40.04|55
1759470900000|2025-10-03 05:55:00|40.27|40.08|40.3|40.11|40.3|40.11|40.25|40.06|24
1759471200000|2025-10-03 06:00:00|40.31|40.12|40.27|40.08|40.31|40.12|40.23|40.04|20
1759471500000|2025-10-03 06:05:00|40.28|40.09|40.29|40.1|40.32|40.13|40.27|40.08|25
1759471800000|2025-10-03 06:10:00|40.28|40.09|40.3|40.11|40.31|40.12|40.28|40.09|27
1759472100000|2025-10-03 06:15:00|40.29|40.1|40.3|40.11|40.32|40.13|40.28|40.09|22
1759472400000|2025-10-03 06:20:00|40.29|40.1|40.25|40.06|40.31|40.12|40.25|40.06|17
1759472700000|2025-10-03 06:25:00|40.26|40.07|40.29|40.1|40.29|40.1|40.25|40.06|61
1759473000000|2025-10-03 06:30:00|40.3|40.11|40.29|40.1|40.34|40.15|40.28|40.09|26
1759473300000|2025-10-03 06:35:00|40.3|40.11|40.32|40.13|40.34|40.15|40.28|40.09|46
1759473600000|2025-10-03 06:40:00|40.31|40.12|40.32|40.13|40.32|40.13|40.3|40.11|28
1759473900000|2025-10-03 06:45:00|40.3|40.11|40.2|40.01|40.3|40.11|40.19|40|14
1759474200000|2025-10-03 06:50:00|40.19|40|40.1|39.91|40.19|40|40.03|39.84|125
1759474500000|2025-10-03 06:55:00|40.09|39.9|40.1|39.91|40.12|39.93|40.04|39.85|59
1759474800000|2025-10-03 07:00:00|40.09|39.9|40.08|39.89|40.12|39.93|40.06|39.87|51
1759475100000|2025-10-03 07:05:00|40.07|39.88|40.03|39.84|40.08|39.89|40.01|39.82|59
1759475400000|2025-10-03 07:10:00|40.02|39.83|40.08|39.89|40.11|39.92|40.02|39.83|68
1759475700000|2025-10-03 07:15:00|40.09|39.9|40.11|39.92|40.17|39.98|40.05|39.86|61
1759476000000|2025-10-03 07:20:00|40.1|39.91|40.02|39.83|40.12|39.93|40.02|39.83|84
1759476300000|2025-10-03 07:25:00|40.03|39.84|40.02|39.83|40.06|39.87|40.01|39.82|28
1759476600000|2025-10-03 07:30:00|40.03|39.84|40.12|39.93|40.13|39.94|40.02|39.83|45
1759476900000|2025-10-03 07:35:00|40.13|39.94|40.07|39.88|40.13|39.94|40.06|39.87|52
1759477200000|2025-10-03 07:40:00|40.08|39.89|40.06|39.87|40.13|39.94|40.05|39.86|27
1759477500000|2025-10-03 07:45:00|40.05|39.86|40.15|39.96|40.16|39.97|40.05|39.86|31
1759477800000|2025-10-03 07:50:00|40.16|39.97|40.11|39.92|40.19|40|40.11|39.92|44
1759478100000|2025-10-03 07:55:00|40.1|39.91|40.17|39.98|40.18|39.99|40.1|39.91|30
1759478400000|2025-10-03 08:00:00|40.16|39.97|40.18|39.99|40.19|40|40.15|39.96|30
1759478700000|2025-10-03 08:05:00|40.17|39.98|40.16|39.97|40.23|40.04|40.15|39.96|63
1759479000000|2025-10-03 08:10:00|40.15|39.96|40.12|39.93|40.15|39.96|40.09|39.9|67
1759479300000|2025-10-03 08:15:00|40.11|39.92|40.09|39.9|40.12|39.93|40.01|39.82|86
1759479600000|2025-10-03 08:20:00|40.08|39.89|40.29|40.1|40.29|40.1|40.08|39.89|79
1759479900000|2025-10-03 08:25:00|40.28|40.09|40.37|40.18|40.4|40.21|40.27|40.08|141
1759480200000|2025-10-03 08:30:00|40.38|40.19|40.4|40.21|40.4|40.21|40.32|40.13|100
1759480500000|2025-10-03 08:35:00|40.41|40.22|40.41|40.22|40.44|40.25|40.4|40.21|69
1759480800000|2025-10-03 08:40:00|40.4|40.21|40.49|40.3|40.52|40.33|40.4|40.21|94
1759481100000|2025-10-03 08:45:00|40.5|40.31|40.49|40.3|40.58|40.39|40.49|40.3|43
1759481400000|2025-10-03 08:50:00|40.5|40.31|40.53|40.34|40.54|40.35|40.49|40.3|13
1759481700000|2025-10-03 08:55:00|40.54|40.35|40.57|40.38|40.58|40.39|40.54|40.35|10
1759482000000|2025-10-03 09:00:00|40.58|40.39|40.59|40.4|40.6|40.41|40.57|40.38|38
1759482300000|2025-10-03 09:05:00|40.6|40.41|40.63|40.44|40.63|40.44|40.59|40.4|30
1759482600000|2025-10-03 09:10:00|40.62|40.43|40.52|40.33|40.62|40.43|40.5|40.31|32
1759482900000|2025-10-03 09:15:00|40.51|40.32|40.52|40.33|40.56|40.37|40.5|40.31|27
1759483200000|2025-10-03 09:20:00|40.51|40.32|40.58|40.39|40.62|40.43|40.5|40.31|46
1759483500000|2025-10-03 09:25:00|40.57|40.38|40.58|40.39|40.6|40.41|40.56|40.37|28
1759483800000|2025-10-03 09:30:00|40.59|40.4|40.5|40.31|40.6|40.41|40.49|40.3|17
1759484100000|2025-10-03 09:35:00|40.49|40.3|40.46|40.27|40.49|40.3|40.42|40.23|26
1759484400000|2025-10-03 09:40:00|40.47|40.28|40.46|40.27|40.48|40.29|40.41|40.22|39
1759484700000|2025-10-03 09:45:00|40.47|40.28|40.46|40.27|40.48|40.29|40.44|40.25|19
1759485000000|2025-10-03 09:50:00|40.45|40.26|40.47|40.28|40.49|40.3|40.45|40.26|21
1759485300000|2025-10-03 09:55:00|40.48|40.29|40.44|40.25|40.48|40.29|40.43|40.24|12
1759485600000|2025-10-03 10:00:00|40.43|40.24|40.39|40.2|40.45|40.26|40.36|40.17|33
1759485900000|2025-10-03 10:05:00|40.4|40.21|40.38|40.19|40.43|40.24|40.38|40.19|41
1759486200000|2025-10-03 10:10:00|40.39|40.2|40.41|40.22|40.41|40.22|40.38|40.19|39
1759486500000|2025-10-03 10:15:00|40.42|40.23|40.42|40.23|40.46|40.27|40.39|40.2|61
1759486800000|2025-10-03 10:20:00|40.41|40.22|40.4|40.21|40.42|40.23|40.39|40.2|62
1759487100000|2025-10-03 10:25:00|40.39|40.2|40.39|40.2|40.41|40.22|40.35|40.16|60
1759487400000|2025-10-03 10:30:00|40.4|40.21|40.32|40.13|40.42|40.23|40.31|40.12|40
1759487700000|2025-10-03 10:35:00|40.31|40.12|40.3|40.11|40.32|40.13|40.29|40.1|13
1759488000000|2025-10-03 10:40:00|40.31|40.12|40.33|40.14|40.34|40.15|40.31|40.12|27
1759488300000|2025-10-03 10:45:00|40.34|40.15|40.31|40.12|40.35|40.16|40.3|40.11|13
1759488600000|2025-10-03 10:50:00|40.32|40.13|40.32|40.13|40.33|40.14|40.28|40.09|7
1759488900000|2025-10-03 10:55:00|40.33|40.14|40.33|40.14|40.34|40.15|40.31|40.12|5
1759489200000|2025-10-03 11:00:00|40.32|40.13|40.3|40.11|40.32|40.13|40.3|40.11|5
1759489500000|2025-10-03 11:05:00|40.28|40.09|40.17|39.98|40.28|40.09|40.16|39.97|19
1759489800000|2025-10-03 11:10:00|40.16|39.97|40.16|39.97|40.16|39.97|40.12|39.93|41
1759490100000|2025-10-03 11:15:00|40.15|39.96|40.09|39.9|40.17|39.98|40.06|39.87|29
1759490400000|2025-10-03 11:20:00|40.1|39.91|40.16|39.97|40.17|39.98|40.09|39.9|43
1759490700000|2025-10-03 11:25:00|40.17|39.98|40.16|39.97|40.17|39.98|40.14|39.95|12
1759491000000|2025-10-03 11:30:00|40.15|39.96|40.1|39.91|40.15|39.96|40.08|39.89|25
1759491300000|2025-10-03 11:35:00|40.09|39.9|40.12|39.93|40.13|39.94|40.09|39.9|13
1759491600000|2025-10-03 11:40:00|40.13|39.94|40.17|39.98|40.19|40|40.12|39.93|24
1759491900000|2025-10-03 11:45:00|40.16|39.97|40.18|39.99|40.2|40.01|40.15|39.96|37
1759492200000|2025-10-03 11:50:00|40.17|39.98|40.19|40|40.24|40.05|40.14|39.95|55
1759492500000|2025-10-03 11:55:00|40.18|39.99|40.22|40.03|40.22|40.03|40.18|39.99|29
1759492800000|2025-10-03 12:00:00|40.21|40.02|40.22|40.03|40.24|40.05|40.2|40.01|24
1759493100000|2025-10-03 12:05:00|40.23|40.04|40.2|40.01|40.24|40.05|40.2|40.01|13
1759493400000|2025-10-03 12:10:00|40.22|40.03|40.31|40.12|40.33|40.14|40.22|40.03|20
1759493700000|2025-10-03 12:15:00|40.3|40.11|40.38|40.19|40.39|40.2|40.3|40.11|26
1759494000000|2025-10-03 12:20:00|40.39|40.2|40.31|40.12|40.39|40.2|40.3|40.11|33
1759494300000|2025-10-03 12:25:00|40.3|40.11|40.29|40.1|40.33|40.14|40.28|40.09|15
1759494600000|2025-10-03 12:30:00|40.28|40.09|40.33|40.14|40.36|40.17|40.26|40.07|89
1759494900000|2025-10-03 12:35:00|40.34|40.15|40.34|40.15|40.34|40.15|40.28|40.09|48
1759495200000|2025-10-03 12:40:00|40.33|40.14|40.28|40.09|40.34|40.15|40.28|40.09|23
1759495500000|2025-10-03 12:45:00|40.25|40.06|40.16|39.97|40.26|40.07|40.14|39.95|29
1759495800000|2025-10-03 12:50:00|40.15|39.96|40.19|40|40.2|40.01|40.14|39.95|38
1759496100000|2025-10-03 12:55:00|40.2|40.01|40.2|40.01|40.21|40.02|40.19|40|13
1759496400000|2025-10-03 13:00:00|40.17|39.98|40.03|39.84|40.17|39.98|40.02|39.83|14
1759496700000|2025-10-03 13:05:00|40.02|39.83|40.1|39.91|40.1|39.91|40|39.81|29
1759497000000|2025-10-03 13:10:00|40.11|39.92|40.12|39.93|40.13|39.94|40.11|39.92|6
1759497300000|2025-10-03 13:15:00|40.11|39.92|40.24|40.05|40.24|40.05|40.11|39.92|12
1759497600000|2025-10-03 13:20:00|40.23|40.04|40.22|40.03|40.27|40.08|40.22|40.03|16
1759497900000|2025-10-03 13:25:00|40.23|40.04|40.36|40.17|40.37|40.18|40.23|40.04|32
1759498200000|2025-10-03 13:30:00|40.35|40.16|40.37|40.18|40.46|40.27|40.31|40.12|65
1759498500000|2025-10-03 13:35:00|40.38|40.19|40.41|40.22|40.41|40.22|40.26|40.07|98
1759498800000|2025-10-03 13:40:00|40.42|40.23|40.29|40.1|40.43|40.24|40.22|40.03|82
1759499100000|2025-10-03 13:45:00|40.28|40.09|40.41|40.22|40.46|40.27|40.28|40.09|64
1759499400000|2025-10-03 13:50:00|40.42|40.23|40.4|40.21|40.47|40.28|40.39|40.2|57
1759499700000|2025-10-03 13:55:00|40.41|40.22|40.38|40.19|40.43|40.24|40.35|40.16|25
1759500000000|2025-10-03 14:00:00|40.36|40.17|40.33|40.14|40.36|40.17|40.17|39.98|91
1759500300000|2025-10-03 14:05:00|40.32|40.13|40.23|40.04|40.32|40.13|40.18|39.99|48
1759500600000|2025-10-03 14:10:00|40.24|40.05|40.17|39.98|40.26|40.07|40.13|39.94|50
1759500900000|2025-10-03 14:15:00|40.18|39.99|40.1|39.91|40.18|39.99|40.05|39.86|99
1759501200000|2025-10-03 14:20:00|40.08|39.89|40.21|40.02|40.22|40.03|40.03|39.84|146
1759501500000|2025-10-03 14:25:00|40.22|40.03|40.34|40.15|40.36|40.17|40.22|40.03|70
1759501800000|2025-10-03 14:30:00|40.33|40.14|40.3|40.11|40.33|40.14|40.26|40.07|52
1759502100000|2025-10-03 14:35:00|40.29|40.1|40.45|40.26|40.45|40.26|40.27|40.08|66
1759502400000|2025-10-03 14:40:00|40.44|40.25|40.44|40.25|40.47|40.28|40.42|40.23|86
1759502700000|2025-10-03 14:45:00|40.45|40.26|40.48|40.29|40.51|40.32|40.44|40.25|61
1759503000000|2025-10-03 14:50:00|40.49|40.3|40.6|40.41|40.61|40.42|40.48|40.29|66
1759503300000|2025-10-03 14:55:00|40.59|40.4|40.5|40.31|40.61|40.42|40.49|40.3|64
1759503600000|2025-10-03 15:00:00|40.49|40.3|40.41|40.22|40.49|40.3|40.39|40.2|54
1759503900000|2025-10-03 15:05:00|40.4|40.21|40.33|40.14|40.45|40.26|40.3|40.11|70
1759504200000|2025-10-03 15:10:00|40.31|40.12|40.39|40.2|40.4|40.21|40.27|40.08|38
1759504500000|2025-10-03 15:15:00|40.4|40.21|40.56|40.37|40.62|40.43|40.4|40.21|87
1759504800000|2025-10-03 15:20:00|40.57|40.38|40.68|40.49|40.68|40.49|40.57|40.38|121
1759505100000|2025-10-03 15:25:00|40.67|40.48|40.58|40.39|40.67|40.48|40.58|40.39|45
1759505400000|2025-10-03 15:30:00|40.59|40.4|40.75|40.56|40.77|40.58|40.59|40.4|134
1759505700000|2025-10-03 15:35:00|40.76|40.57|40.75|40.56|40.81|40.62|40.73|40.54|132
1759506000000|2025-10-03 15:40:00|40.74|40.55|40.81|40.62|40.81|40.62|40.72|40.53|53
1759506300000|2025-10-03 15:45:00|40.82|40.63|40.86|40.67|40.96|40.77|40.81|40.62|44
1759506600000|2025-10-03 15:50:00|40.87|40.68|40.94|40.75|40.95|40.76|40.86|40.67|40
1759506900000|2025-10-03 15:55:00|40.95|40.76|40.95|40.76|40.98|40.79|40.86|40.67|59
1759507200000|2025-10-03 16:00:00|40.96|40.77|41.18|40.99|41.2|41.01|40.96|40.77|80
1759507500000|2025-10-03 16:05:00|41.16|40.97|41.15|40.96|41.23|41.04|41.09|40.9|76
1759507800000|2025-10-03 16:10:00|41.14|40.95|41.23|41.04|41.28|41.09|41.14|40.95|103
1759508100000|2025-10-03 16:15:00|41.24|41.05|41.26|41.07|41.29|41.1|41.21|41.02|93
1759508400000|2025-10-03 16:20:00|41.25|41.06|41.41|41.22|41.46|41.27|41.22|41.03|132
1759508700000|2025-10-03 16:25:00|41.4|41.21|41.4|41.21|41.44|41.25|41.39|41.2|71
1759509000000|2025-10-03 16:30:00|41.39|41.2|41.41|41.22|41.42|41.23|41.29|41.1|83
1759509300000|2025-10-03 16:35:00|41.42|41.23|41.4|41.21|41.43|41.24|41.37|41.18|94
1759509600000|2025-10-03 16:40:00|41.39|41.2|41.44|41.25|41.45|41.26|41.37|41.18|78
1759509900000|2025-10-03 16:45:00|41.43|41.24|41.22|41.03|41.44|41.25|41.2|41.01|133
1759510200000|2025-10-03 16:50:00|41.23|41.04|41.09|40.9|41.25|41.06|41.06|40.87|164
1759510500000|2025-10-03 16:55:00|41.08|40.89|40.97|40.78|41.15|40.96|40.91|40.72|153
1759510800000|2025-10-03 17:00:00|40.96|40.77|40.66|40.47|40.96|40.77|40.34|40.15|350
1759511100000|2025-10-03 17:05:00|40.67|40.48|40.7|40.51|40.74|40.55|40.42|40.23|225
1759511400000|2025-10-03 17:10:00|40.71|40.52|40.88|40.69|40.96|40.77|40.71|40.52|177
1759511700000|2025-10-03 17:15:00|40.89|40.7|40.71|40.52|40.89|40.7|40.65|40.46|225
1759512000000|2025-10-03 17:20:00|40.7|40.51|40.71|40.52|40.86|40.67|40.63|40.44|157
1759512300000|2025-10-03 17:25:00|40.72|40.53|40.61|40.42|40.73|40.54|40.6|40.41|141
1759512600000|2025-10-03 17:30:00|40.6|40.41|40.66|40.47|40.73|40.54|40.53|40.34|181
1759512900000|2025-10-03 17:35:00|40.67|40.48|40.76|40.57|40.78|40.59|40.67|40.48|114
1759513200000|2025-10-03 17:40:00|40.77|40.58|40.68|40.49|40.79|40.6|40.64|40.45|133
1759513500000|2025-10-03 17:45:00|40.67|40.48|40.58|40.39|40.69|40.5|40.52|40.33|150
1759513800000|2025-10-03 17:50:00|40.59|40.4|40.38|40.19|40.59|40.4|40.38|40.19|162
1759514100000|2025-10-03 17:55:00|40.39|40.2|40.51|40.32|40.58|40.39|40.39|40.2|139
1759514400000|2025-10-03 18:00:00|40.52|40.33|40.45|40.26|40.53|40.34|40.37|40.18|81
1759514700000|2025-10-03 18:05:00|40.46|40.27|40.53|40.34|40.53|40.34|40.34|40.15|75
1759515000000|2025-10-03 18:10:00|40.52|40.33|40.64|40.45|40.64|40.45|40.51|40.32|67
1759515300000|2025-10-03 18:15:00|40.63|40.44|40.79|40.6|40.8|40.61|40.62|40.43|73
1759515600000|2025-10-03 18:20:00|40.8|40.61|40.85|40.66|40.85|40.66|40.76|40.57|76
1759515900000|2025-10-03 18:25:00|40.86|40.67|40.91|40.72|40.93|40.74|40.84|40.65|44
1759516200000|2025-10-03 18:30:00|40.92|40.73|40.85|40.66|40.95|40.76|40.79|40.6|86
1759516500000|2025-10-03 18:35:00|40.86|40.67|40.93|40.74|40.93|40.74|40.82|40.63|82
1759516800000|2025-10-03 18:40:00|40.92|40.73|40.81|40.62|40.93|40.74|40.8|40.61|58
1759517100000|2025-10-03 18:45:00|40.8|40.61|40.84|40.65|40.93|40.74|40.79|40.6|107
1759517400000|2025-10-03 18:50:00|40.85|40.66|40.86|40.67|40.89|40.7|40.83|40.64|86
1759517700000|2025-10-03 18:55:00|40.85|40.66|40.89|40.7|40.89|40.7|40.82|40.63|24
1759518000000|2025-10-03 19:00:00|40.9|40.71|40.8|40.61|40.92|40.73|40.79|40.6|37
1759518300000|2025-10-03 19:05:00|40.79|40.6|40.82|40.63|40.82|40.63|40.76|40.57|47
1759518600000|2025-10-03 19:10:00|40.8|40.61|40.8|40.61|40.87|40.68|40.8|40.61|57
1759518900000|2025-10-03 19:15:00|40.81|40.62|40.93|40.74|40.96|40.77|40.81|40.62|99
1759519200000|2025-10-03 19:20:00|40.92|40.73|40.87|40.68|40.92|40.73|40.83|40.64|53
1759519500000|2025-10-03 19:25:00|40.86|40.67|40.9|40.71|40.93|40.74|40.86|40.67|60
1759519800000|2025-10-03 19:30:00|40.91|40.72|40.92|40.73|40.93|40.74|40.87|40.68|34
1759520100000|2025-10-03 19:35:00|40.91|40.72|40.84|40.65|40.92|40.73|40.83|40.64|54
1759520400000|2025-10-03 19:40:00|40.83|40.64|40.8|40.61|40.89|40.7|40.8|40.61|35
1759520700000|2025-10-03 19:45:00|40.81|40.62|40.72|40.53|40.82|40.63|40.71|40.52|34
1759521000000|2025-10-03 19:50:00|40.71|40.52|40.71|40.52|40.74|40.55|40.69|40.5|37
1759521300000|2025-10-03 19:55:00|40.7|40.51|40.66|40.47|40.7|40.51|40.63|40.44|30
1759521600000|2025-10-03 20:00:00|40.65|40.46|40.56|40.37|40.67|40.48|40.55|40.36|32
1759521900000|2025-10-03 20:05:00|40.55|40.36|40.5|40.31|40.58|40.39|40.49|40.3|44
1759522200000|2025-10-03 20:10:00|40.49|40.3|40.5|40.31|40.52|40.33|40.47|40.28|23
1759522500000|2025-10-03 20:15:00|40.51|40.32|40.6|40.41|40.6|40.41|40.47|40.28|42
1759522800000|2025-10-03 20:20:00|40.59|40.4|40.61|40.42|40.65|40.46|40.59|40.4|27
1759523100000|2025-10-03 20:25:00|40.62|40.43|40.62|40.43|40.64|40.45|40.57|40.38|52
1759523400000|2025-10-03 20:30:00|40.63|40.44|40.65|40.46|40.68|40.49|40.62|40.43|47
1759523700000|2025-10-03 20:35:00|40.66|40.47|40.7|40.51|40.71|40.52|40.66|40.47|57
1759524000000|2025-10-03 20:40:00|40.69|40.5|40.78|40.59|40.78|40.59|40.69|40.5|32
1759524300000|2025-10-03 20:45:00|40.77|40.58|40.71|40.52|40.78|40.59|40.71|40.52|57
1759524600000|2025-10-03 20:50:00|40.72|40.53|40.71|40.52|40.72|40.53|40.7|40.51|16
1759524900000|2025-10-03 20:55:00|40.72|40.53|40.76|40.57|40.76|40.57|40.71|40.52|13
1759561200000|2025-10-04 07:00:00|40.47|40.28|40.49|40.3|40.49|40.3|40.44|40.25|15
1759561500000|2025-10-04 07:05:00|40.48|40.29|40.49|40.3|40.49|40.3|40.45|40.26|20
1759561800000|2025-10-04 07:10:00|40.48|40.29|40.46|40.27|40.5|40.31|40.46|40.27|37
1759562100000|2025-10-04 07:15:00|40.45|40.26|40.38|40.19|40.46|40.27|40.36|40.17|58
1759562400000|2025-10-04 07:20:00|40.39|40.2|40.33|40.14|40.39|40.2|40.33|40.14|21
1759562700000|2025-10-04 07:25:00|40.34|40.15|40.38|40.19|40.39|40.2|40.33|40.14|12
1759563000000|2025-10-04 07:30:00|40.37|40.18|40.4|40.21|40.41|40.22|40.37|40.18|22
1759563300000|2025-10-04 07:35:00|40.39|40.2|40.36|40.17|40.41|40.22|40.36|40.17|20
1759563600000|2025-10-04 07:40:00|40.37|40.18|40.31|40.12|40.37|40.18|40.3|40.11|33
1759563900000|2025-10-04 07:45:00|40.3|40.11|40.24|40.05|40.31|40.12|40.23|40.04|27
1759564200000|2025-10-04 07:50:00|40.23|40.04|40.18|39.99|40.23|40.04|40.18|39.99|44
1759564500000|2025-10-04 07:55:00|40.17|39.98|40.2|40.01|40.23|40.04|40.17|39.98|16
1759564800000|2025-10-04 08:00:00|40.21|40.02|40.25|40.06|40.25|40.06|40.19|40|29
1759565100000|2025-10-04 08:05:00|40.24|40.05|40.19|40|40.24|40.05|40.17|39.98|32
1759565400000|2025-10-04 08:10:00|40.2|40.01|40.16|39.97|40.2|40.01|40.15|39.96|49
1759565700000|2025-10-04 08:15:00|40.15|39.96|40.11|39.92|40.16|39.97|40.1|39.91|42
1759566000000|2025-10-04 08:20:00|40.12|39.93|40.11|39.92|40.16|39.97|40.1|39.91|58
1759566300000|2025-10-04 08:25:00|40.12|39.93|40.09|39.9|40.14|39.95|40.09|39.9|36
1759566600000|2025-10-04 08:30:00|40.08|39.89|40.07|39.88|40.09|39.9|40.03|39.84|46
1759566900000|2025-10-04 08:35:00|40.09|39.9|40.02|39.83|40.1|39.91|40.01|39.82|40
1759567200000|2025-10-04 08:40:00|40.01|39.82|39.93|39.74|40.03|39.84|39.89|39.7|68
1759567500000|2025-10-04 08:45:00|39.92|39.73|39.96|39.77|39.97|39.78|39.89|39.7|47
1759567800000|2025-10-04 08:50:00|39.97|39.78|39.92|39.73|39.97|39.78|39.9|39.71|38
1759568100000|2025-10-04 08:55:00|39.91|39.72|39.97|39.78|39.97|39.78|39.91|39.72|35
1759568400000|2025-10-04 09:00:00|39.96|39.77|39.99|39.8|39.99|39.8|39.9|39.71|48
1759568700000|2025-10-04 09:05:00|40|39.81|40.03|39.84|40.06|39.87|40|39.81|34
1759569000000|2025-10-04 09:10:00|40.04|39.85|40.05|39.86|40.06|39.87|40|39.81|30
1759569300000|2025-10-04 09:15:00|40.06|39.87|40.02|39.83|40.07|39.88|40.01|39.82|55
1759569600000|2025-10-04 09:20:00|40.01|39.82|40.02|39.83|40.03|39.84|39.99|39.8|24
1759569900000|2025-10-04 09:25:00|40.01|39.82|40.02|39.83|40.02|39.83|40|39.81|12
1759570200000|2025-10-04 09:30:00|40.01|39.82|39.99|39.8|40.01|39.82|39.97|39.78|27
1759570500000|2025-10-04 09:35:00|39.98|39.79|39.95|39.76|39.98|39.79|39.93|39.74|14
1759570800000|2025-10-04 09:40:00|39.94|39.75|39.96|39.77|39.96|39.77|39.93|39.74|11
1759571100000|2025-10-04 09:45:00|39.95|39.76|39.84|39.65|39.96|39.77|39.83|39.64|28
1759571400000|2025-10-04 09:50:00|39.85|39.66|39.78|39.59|39.85|39.66|39.77|39.58|40
1759571700000|2025-10-04 09:55:00|39.77|39.58|39.77|39.58|39.8|39.61|39.77|39.58|27
1759572000000|2025-10-04 10:00:00|39.76|39.57|39.89|39.7|39.91|39.72|39.74|39.55|48
1759572300000|2025-10-04 10:05:00|39.9|39.71|39.89|39.7|39.92|39.73|39.89|39.7|14
1759572600000|2025-10-04 10:10:00|39.88|39.69|39.88|39.69|39.9|39.71|39.86|39.67|23
1759572900000|2025-10-04 10:15:00|39.89|39.7|39.87|39.68|39.89|39.7|39.86|39.67|23
1759573200000|2025-10-04 10:20:00|39.86|39.67|39.89|39.7|39.89|39.7|39.86|39.67|36
1759573500000|2025-10-04 10:25:00|39.88|39.69|39.9|39.71|39.9|39.71|39.79|39.6|50
1759573800000|2025-10-04 10:30:00|39.89|39.7|39.81|39.62|39.9|39.71|39.81|39.62|28
1759574100000|2025-10-04 10:35:00|39.8|39.61|39.72|39.53|39.8|39.61|39.67|39.48|62
1759574400000|2025-10-04 10:40:00|39.71|39.52|39.72|39.53|39.72|39.53|39.69|39.5|56
1759574700000|2025-10-04 10:45:00|39.73|39.54|39.7|39.51|39.75|39.56|39.69|39.5|36
1759575000000|2025-10-04 10:50:00|39.69|39.5|39.63|39.44|39.7|39.51|39.63|39.44|73
1759575300000|2025-10-04 10:55:00|39.64|39.45|39.66|39.47|39.69|39.5|39.63|39.44|37
1759575600000|2025-10-04 11:00:00|39.65|39.46|39.73|39.54|39.73|39.54|39.64|39.45|55
1759575900000|2025-10-04 11:05:00|39.72|39.53|39.7|39.51|39.76|39.57|39.7|39.51|43
1759576200000|2025-10-04 11:10:00|39.71|39.52|39.62|39.43|39.72|39.53|39.61|39.42|38
1759576500000|2025-10-04 11:15:00|39.61|39.42|39.64|39.45|39.66|39.47|39.6|39.41|44
1759576800000|2025-10-04 11:20:00|39.63|39.44|39.63|39.44|39.64|39.45|39.62|39.43|15
1759577100000|2025-10-04 11:25:00|39.64|39.45|39.68|39.49|39.68|39.49|39.63|39.44|29
1759577400000|2025-10-04 11:30:00|39.67|39.48|39.68|39.49|39.71|39.52|39.66|39.47|41
1759577700000|2025-10-04 11:35:00|39.67|39.48|39.62|39.43|39.68|39.49|39.62|39.43|20
1759578000000|2025-10-04 11:40:00|39.61|39.42|39.66|39.47|39.66|39.47|39.61|39.42|18
1759578300000|2025-10-04 11:45:00|39.65|39.46|39.64|39.45|39.66|39.47|39.64|39.45|32
1759578600000|2025-10-04 11:50:00|39.65|39.46|39.64|39.45|39.68|39.49|39.64|39.45|16
1759578900000|2025-10-04 11:55:00|39.63|39.44|39.64|39.45|39.65|39.46|39.6|39.41|13
1759579200000|2025-10-04 12:00:00|39.63|39.44|39.65|39.46|39.68|39.49|39.61|39.42|20
1759579500000|2025-10-04 12:05:00|39.64|39.45|39.61|39.42|39.66|39.47|39.58|39.39|22
1759579800000|2025-10-04 12:10:00|39.62|39.43|39.7|39.51|39.7|39.51|39.6|39.41|59
1759580100000|2025-10-04 12:15:00|39.69|39.5|39.67|39.48|39.69|39.5|39.67|39.48|19
1759580400000|2025-10-04 12:20:00|39.66|39.47|39.67|39.48|39.69|39.5|39.66|39.47|24
1759580700000|2025-10-04 12:25:00|39.66|39.47|39.61|39.42|39.67|39.48|39.61|39.42|22
1759581000000|2025-10-04 12:30:00|39.6|39.41|39.61|39.42|39.63|39.44|39.59|39.4|46
1759581300000|2025-10-04 12:35:00|39.6|39.41|39.6|39.41|39.63|39.44|39.59|39.4|35
1759581600000|2025-10-04 12:40:00|39.59|39.4|39.6|39.41|39.62|39.43|39.59|39.4|44
1759581900000|2025-10-04 12:45:00|39.59|39.4|39.55|39.36|39.59|39.4|39.53|39.34|29
1759582200000|2025-10-04 12:50:00|39.56|39.37|39.58|39.39|39.59|39.4|39.55|39.36|77
1759582500000|2025-10-04 12:55:00|39.57|39.38|39.55|39.36|39.6|39.41|39.55|39.36|49
1759582800000|2025-10-04 13:00:00|39.56|39.37|39.74|39.55|39.75|39.56|39.54|39.35|41
1759583100000|2025-10-04 13:05:00|39.75|39.56|39.8|39.61|39.85|39.66|39.75|39.56|54
1759583400000|2025-10-04 13:10:00|39.81|39.62|39.75|39.56|39.82|39.63|39.75|39.56|51
1759583700000|2025-10-04 13:15:00|39.76|39.57|39.72|39.53|39.83|39.64|39.71|39.52|86
1759584000000|2025-10-04 13:20:00|39.71|39.52|39.73|39.54|39.76|39.57|39.7|39.51|45
1759584300000|2025-10-04 13:25:00|39.74|39.55|39.69|39.5|39.74|39.55|39.69|39.5|52
1759584600000|2025-10-04 13:30:00|39.68|39.49|39.77|39.58|39.79|39.6|39.68|39.49|89
1759584900000|2025-10-04 13:35:00|39.76|39.57|39.82|39.63|39.83|39.64|39.76|39.57|59
1759585200000|2025-10-04 13:40:00|39.81|39.62|39.76|39.57|39.81|39.62|39.76|39.57|24
1759585500000|2025-10-04 13:45:00|39.75|39.56|39.73|39.54|39.77|39.58|39.72|39.53|47
1759585800000|2025-10-04 13:50:00|39.72|39.53|39.64|39.45|39.73|39.54|39.64|39.45|35
1759586100000|2025-10-04 13:55:00|39.65|39.46|39.64|39.45|39.66|39.47|39.63|39.44|18
1759586400000|2025-10-04 14:00:00|39.63|39.44|39.63|39.44|39.65|39.46|39.61|39.42|39
1759586700000|2025-10-04 14:05:00|39.64|39.45|39.61|39.42|39.65|39.46|39.6|39.41|44
1759587000000|2025-10-04 14:10:00|39.6|39.41|39.71|39.52|39.71|39.52|39.59|39.4|58
1759587300000|2025-10-04 14:15:00|39.7|39.51|39.67|39.48|39.71|39.52|39.65|39.46|30
1759587600000|2025-10-04 14:20:00|39.66|39.47|39.58|39.39|39.66|39.47|39.58|39.39|34
1759587900000|2025-10-04 14:25:00|39.57|39.38|39.56|39.37|39.57|39.38|39.55|39.36|22
1759588200000|2025-10-04 14:30:00|39.57|39.38|39.55|39.36|39.57|39.38|39.54|39.35|33
1759588500000|2025-10-04 14:35:00|39.56|39.37|39.56|39.37|39.58|39.39|39.54|39.35|39
1759588800000|2025-10-04 14:40:00|39.57|39.38|39.54|39.35|39.57|39.38|39.53|39.34|18
1759589100000|2025-10-04 14:45:00|39.53|39.34|39.35|39.16|39.54|39.35|39.35|39.16|139
1759589400000|2025-10-04 14:50:00|39.34|39.15|39.32|39.13|39.34|39.15|39.29|39.1|43
1759589700000|2025-10-04 14:55:00|39.31|39.12|39.21|39.02|39.32|39.13|39.21|39.02|49
1759590000000|2025-10-04 15:00:00|39.2|39.01|39.25|39.06|39.28|39.09|39.15|38.96|96
1759590300000|2025-10-04 15:05:00|39.26|39.07|39.19|39|39.29|39.1|39.15|38.96|52
1759590600000|2025-10-04 15:10:00|39.11|38.92|39.07|38.88|39.12|38.93|39.05|38.86|69
1759590900000|2025-10-04 15:15:00|39.06|38.87|39.11|38.92|39.15|38.96|39.06|38.87|42
1759591200000|2025-10-04 15:20:00|39.1|38.91|39.01|38.82|39.1|38.91|38.98|38.79|106
1759591500000|2025-10-04 15:25:00|39|38.81|38.97|38.78|39.01|38.82|38.95|38.76|76
1759591800000|2025-10-04 15:30:00|38.96|38.77|38.94|38.75|39.04|38.85|38.93|38.74|92
1759592100000|2025-10-04 15:35:00|38.93|38.74|38.92|38.73|38.98|38.79|38.91|38.72|86
1759592400000|2025-10-04 15:40:00|38.93|38.74|39.1|38.91|39.11|38.92|38.93|38.74|60
1759592700000|2025-10-04 15:45:00|39.09|38.9|39.08|38.89|39.11|38.92|39.06|38.87|68
1759593000000|2025-10-04 15:50:00|39.09|38.9|39.06|38.87|39.11|38.92|39.06|38.87|22
1759593300000|2025-10-04 15:55:00|39.05|38.86|38.98|38.79|39.06|38.87|38.94|38.75|38
1759593600000|2025-10-04 16:00:00|38.99|38.8|39.01|38.82|39.08|38.89|38.97|38.78|91
1759593900000|2025-10-04 16:05:00|39.02|38.83|38.96|38.77|39.03|38.84|38.95|38.76|61
1759594200000|2025-10-04 16:10:00|38.95|38.76|38.97|38.78|39.03|38.84|38.95|38.76|104
1759594500000|2025-10-04 16:15:00|38.96|38.77|39.01|38.82|39.05|38.86|38.96|38.77|52
1759594800000|2025-10-04 16:20:00|39.02|38.83|38.97|38.78|39.02|38.83|38.96|38.77|76
1759595100000|2025-10-04 16:25:00|38.96|38.77|38.97|38.78|38.97|38.78|38.91|38.72|62
1759595400000|2025-10-04 16:30:00|38.98|38.79|39.16|38.97|39.17|38.98|38.98|38.79|72
1759595700000|2025-10-04 16:35:00|39.17|38.98|39.1|38.91|39.17|38.98|39.08|38.89|44
1759596000000|2025-10-04 16:40:00|39.09|38.9|39.15|38.96|39.18|38.99|39.09|38.9|44
1759596300000|2025-10-04 16:45:00|39.14|38.95|39.07|38.88|39.14|38.95|39.06|38.87|48
1759596600000|2025-10-04 16:50:00|39.06|38.87|39.08|38.89|39.09|38.9|39.04|38.85|45
1759596900000|2025-10-04 16:55:00|39.07|38.88|39.08|38.89|39.09|38.9|39.05|38.86|30
1759597200000|2025-10-04 17:00:00|39.07|38.88|39.07|38.88|39.12|38.93|39.03|38.84|69
1759597500000|2025-10-04 17:05:00|39.06|38.87|39.09|38.9|39.12|38.93|39.06|38.87|18
1759597800000|2025-10-04 17:10:00|39.08|38.89|39|38.81|39.09|38.9|39|38.81|39
1759598100000|2025-10-04 17:15:00|39.01|38.82|39.02|38.83|39.04|38.85|39|38.81|34
1759598400000|2025-10-04 17:20:00|39.03|38.84|39.11|38.92|39.11|38.92|39.01|38.82|24
1759598700000|2025-10-04 17:25:00|39.12|38.93|39.15|38.96|39.17|38.98|39.12|38.93|11
1759599000000|2025-10-04 17:30:00|39.14|38.95|39.1|38.91|39.17|38.98|39.1|38.91|47
1759599300000|2025-10-04 17:35:00|39.09|38.9|39.06|38.87|39.1|38.91|39.05|38.86|33
1759599600000|2025-10-04 17:40:00|39.05|38.86|39.02|38.83|39.06|38.87|39.01|38.82|28
1759599900000|2025-10-04 17:45:00|39.03|38.84|39.01|38.82|39.03|38.84|39|38.81|15
1759600200000|2025-10-04 17:50:00|39.02|38.83|39.04|38.85|39.04|38.85|39.02|38.83|5
1759600500000|2025-10-04 17:55:00|39.05|38.86|39.1|38.91|39.11|38.92|39.05|38.86|8
1759600800000|2025-10-04 18:00:00|39.11|38.92|39.14|38.95|39.15|38.96|39.1|38.91|14
1759601100000|2025-10-04 18:05:00|39.15|38.96|39.14|38.95|39.18|38.99|39.14|38.95|20
1759601400000|2025-10-04 18:10:00|39.15|38.96|39.14|38.95|39.15|38.96|39.12|38.93|24
1759601700000|2025-10-04 18:15:00|39.15|38.96|39.07|38.88|39.15|38.96|39.06|38.87|27
1759602000000|2025-10-04 18:20:00|39.06|38.87|39.07|38.88|39.08|38.89|39.06|38.87|18
1759602300000|2025-10-04 18:25:00|39.08|38.89|39.07|38.88|39.08|38.89|39.06|38.87|12
1759602600000|2025-10-04 18:30:00|39.08|38.89|39.08|38.89|39.1|38.91|39.06|38.87|13
1759602900000|2025-10-04 18:35:00|39.07|38.88|39.05|38.86|39.07|38.88|39.03|38.84|33
1759603200000|2025-10-04 18:40:00|39.04|38.85|39.08|38.89|39.08|38.89|39.03|38.84|25
1759603500000|2025-10-04 18:45:00|39.07|38.88|39.04|38.85|39.08|38.89|39.04|38.85|32
1759603800000|2025-10-04 18:50:00|39.05|38.86|39.04|38.85|39.07|38.88|39.04|38.85|20
1759604100000|2025-10-04 18:55:00|39.03|38.84|39.07|38.88|39.07|38.88|39.03|38.84|5
1759604400000|2025-10-04 19:00:00|39.08|38.89|39.11|38.92|39.11|38.92|39.06|38.87|16
1759604700000|2025-10-04 19:05:00|39.12|38.93|39.12|38.93|39.13|38.94|39.06|38.87|16
1759605000000|2025-10-04 19:10:00|39.13|38.94|39.15|38.96|39.16|38.97|39.12|38.93|11
1759605300000|2025-10-04 19:15:00|39.14|38.95|39.12|38.93|39.15|38.96|39.12|38.93|9
1759605600000|2025-10-04 19:20:00|39.13|38.94|39.15|38.96|39.16|38.97|39.11|38.92|21
1759605900000|2025-10-04 19:25:00|39.14|38.95|39.16|38.97|39.17|38.98|39.14|38.95|7
1759606200000|2025-10-04 19:30:00|39.15|38.96|39.15|38.96|39.17|38.98|39.14|38.95|9
1759606500000|2025-10-04 19:35:00|39.14|38.95|39.14|38.95|39.14|38.95|39.11|38.92|19
1759606800000|2025-10-04 19:40:00|39.13|38.94|39.09|38.9|39.13|38.94|39.09|38.9|25
1759607100000|2025-10-04 19:45:00|39.08|38.89|39.1|38.91|39.1|38.91|39.07|38.88|13
1759607400000|2025-10-04 19:50:00|39.09|38.9|39.11|38.92|39.11|38.92|39.09|38.9|9
1759607700000|2025-10-04 19:55:00|39.1|38.91|39.19|39|39.19|39|39.1|38.91|14
1759608000000|2025-10-04 20:00:00|39.2|39.01|39.23|39.04|39.26|39.07|39.19|39|28
1759608300000|2025-10-04 20:05:00|39.22|39.03|39.22|39.03|39.25|39.06|39.22|39.03|9
1759608600000|2025-10-04 20:10:00|39.23|39.04|39.26|39.07|39.27|39.08|39.22|39.03|14
1759608900000|2025-10-04 20:15:00|39.27|39.08|39.23|39.04|39.27|39.08|39.23|39.04|24
1759609200000|2025-10-04 20:20:00|39.24|39.05|39.28|39.09|39.29|39.1|39.24|39.05|7
1759609500000|2025-10-04 20:25:00|39.29|39.1|39.29|39.1|39.32|39.13|39.29|39.1|9
1759609800000|2025-10-04 20:30:00|39.3|39.11|39.29|39.1|39.31|39.12|39.29|39.1|8
1759610100000|2025-10-04 20:35:00|39.28|39.09|39.24|39.05|39.28|39.09|39.24|39.05|13
1759610400000|2025-10-04 20:40:00|39.25|39.06|39.28|39.09|39.28|39.09|39.24|39.05|10
1759610700000|2025-10-04 20:45:00|39.29|39.1|39.28|39.09|39.3|39.11|39.28|39.09|8
1759611000000|2025-10-04 20:50:00|39.27|39.08|39.23|39.04|39.27|39.08|39.23|39.04|13
1759611300000|2025-10-04 20:55:00|39.22|39.03|39.18|38.99|39.22|39.03|39.18|38.99|23
1759611600000|2025-10-04 21:00:00|39.17|38.98|39.25|39.06|39.25|39.06|39.17|38.98|19
1759611900000|2025-10-04 21:05:00|39.26|39.07|39.3|39.11|39.3|39.11|39.26|39.07|14
1759612200000|2025-10-04 21:10:00|39.31|39.12|39.38|39.19|39.4|39.21|39.3|39.11|32
1759612500000|2025-10-04 21:15:00|39.37|39.18|39.36|39.17|39.37|39.18|39.33|39.14|28
1759612800000|2025-10-04 21:20:00|39.37|39.18|39.39|39.2|39.4|39.21|39.37|39.18|23
1759613100000|2025-10-04 21:25:00|39.4|39.21|39.46|39.27|39.46|39.27|39.4|39.21|49
1759613400000|2025-10-04 21:30:00|39.45|39.26|39.47|39.28|39.47|39.28|39.45|39.26|19
1759613700000|2025-10-04 21:35:00|39.48|39.29|39.43|39.24|39.48|39.29|39.43|39.24|12
1759614000000|2025-10-04 21:40:00|39.44|39.25|39.46|39.27|39.46|39.27|39.43|39.24|17
1759614300000|2025-10-04 21:45:00|39.45|39.26|39.43|39.24|39.45|39.26|39.42|39.23|5
1759614600000|2025-10-04 21:50:00|39.42|39.23|39.42|39.23|39.42|39.23|39.4|39.21|6
1759614900000|2025-10-04 21:55:00|39.41|39.22|39.4|39.21|39.42|39.23|39.4|39.21|4
1759615200000|2025-10-04 22:00:00|39.41|39.22|39.48|39.29|39.48|39.29|39.41|39.22|34
1759615500000|2025-10-04 22:05:00|39.47|39.28|39.42|39.23|39.49|39.3|39.42|39.23|28
1759615800000|2025-10-04 22:10:00|39.43|39.24|39.41|39.22|39.45|39.26|39.4|39.21|21
1759616100000|2025-10-04 22:15:00|39.42|39.23|39.41|39.22|39.43|39.24|39.4|39.21|28
1759616400000|2025-10-04 22:20:00|39.42|39.23|39.41|39.22|39.42|39.23|39.39|39.2|44
1759616700000|2025-10-04 22:25:00|39.42|39.23|39.47|39.28|39.48|39.29|39.42|39.23|41
1759617000000|2025-10-04 22:30:00|39.48|39.29|39.51|39.32|39.52|39.33|39.45|39.26|36
1759617300000|2025-10-04 22:35:00|39.5|39.31|39.47|39.28|39.5|39.31|39.47|39.28|22
1759617600000|2025-10-04 22:40:00|39.48|39.29|39.49|39.3|39.49|39.3|39.46|39.27|14
1759617900000|2025-10-04 22:45:00|39.48|39.29|39.48|39.29|39.49|39.3|39.47|39.28|15
1759618200000|2025-10-04 22:50:00|39.47|39.28|39.44|39.25|39.48|39.29|39.44|39.25|36
1759618500000|2025-10-04 22:55:00|39.45|39.26|39.44|39.25|39.47|39.28|39.44|39.25|18
1759618800000|2025-10-04 23:00:00|39.45|39.26|39.49|39.3|39.5|39.31|39.45|39.26|21
1759619100000|2025-10-04 23:05:00|39.48|39.29|39.48|39.29|39.5|39.31|39.47|39.28|9
1759619400000|2025-10-04 23:10:00|39.47|39.28|39.44|39.25|39.47|39.28|39.43|39.24|10
1759619700000|2025-10-04 23:15:00|39.43|39.24|39.44|39.25|39.44|39.25|39.42|39.23|16
1759620000000|2025-10-04 23:20:00|39.45|39.26|39.45|39.26|39.45|39.26|39.41|39.22|17
1759620300000|2025-10-04 23:25:00|39.44|39.25|39.48|39.29|39.49|39.3|39.43|39.24|11
1759620600000|2025-10-04 23:30:00|39.49|39.3|39.53|39.34|39.54|39.35|39.49|39.3|27
1759620900000|2025-10-04 23:35:00|39.52|39.33|39.53|39.34|39.53|39.34|39.51|39.32|20
1759621200000|2025-10-04 23:40:00|39.54|39.35|39.55|39.36|39.55|39.36|39.51|39.32|16
1759621500000|2025-10-04 23:45:00|39.56|39.37|39.53|39.34|39.56|39.37|39.52|39.33|20
1759621800000|2025-10-04 23:50:00|39.52|39.33|39.51|39.32|39.52|39.33|39.5|39.31|20
1759622100000|2025-10-04 23:55:00|39.5|39.31|39.49|39.3|39.52|39.33|39.48|39.29|46
1759622400000|2025-10-05 00:00:00|39.48|39.29|39.49|39.3|39.52|39.33|39.48|39.29|14
1759622700000|2025-10-05 00:05:00|39.48|39.29|39.47|39.28|39.49|39.3|39.46|39.27|10
1759623000000|2025-10-05 00:10:00|39.46|39.27|39.43|39.24|39.47|39.28|39.41|39.22|22
1759623300000|2025-10-05 00:15:00|39.44|39.25|39.53|39.34|39.54|39.35|39.44|39.25|23
1759623600000|2025-10-05 00:20:00|39.54|39.35|39.55|39.36|39.57|39.38|39.53|39.34|18
1759623900000|2025-10-05 00:25:00|39.54|39.35|39.56|39.37|39.56|39.37|39.54|39.35|45
1759624200000|2025-10-05 00:30:00|39.55|39.36|39.54|39.35|39.56|39.37|39.54|39.35|16
1759624500000|2025-10-05 00:35:00|39.53|39.34|39.52|39.33|39.55|39.36|39.5|39.31|28
1759624800000|2025-10-05 00:40:00|39.51|39.32|39.4|39.21|39.51|39.32|39.4|39.21|22
1759625100000|2025-10-05 00:45:00|39.41|39.22|39.37|39.18|39.42|39.23|39.37|39.18|19
1759625400000|2025-10-05 00:50:00|39.36|39.17|39.35|39.16|39.36|39.17|39.28|39.09|66
1759625700000|2025-10-05 00:55:00|39.34|39.15|39.31|39.12|39.34|39.15|39.28|39.09|37
1759626000000|2025-10-05 01:00:00|39.32|39.13|39.4|39.21|39.4|39.21|39.3|39.11|32
1759626300000|2025-10-05 01:05:00|39.41|39.22|39.45|39.26|39.46|39.27|39.38|39.19|29
1759626600000|2025-10-05 01:10:00|39.46|39.27|39.43|39.24|39.46|39.27|39.41|39.22|38
1759626900000|2025-10-05 01:15:00|39.44|39.25|39.37|39.18|39.45|39.26|39.36|39.17|44
1759627200000|2025-10-05 01:20:00|39.36|39.17|39.37|39.18|39.4|39.21|39.33|39.14|44
1759627500000|2025-10-05 01:25:00|39.38|39.19|39.4|39.21|39.41|39.22|39.37|39.18|23
1759627800000|2025-10-05 01:30:00|39.41|39.22|39.45|39.26|39.46|39.27|39.39|39.2|32
1759628100000|2025-10-05 01:35:00|39.46|39.27|39.43|39.24|39.46|39.27|39.43|39.24|10
1759628400000|2025-10-05 01:40:00|39.44|39.25|39.45|39.26|39.46|39.27|39.41|39.22|22
1759628700000|2025-10-05 01:45:00|39.44|39.25|39.43|39.24|39.45|39.26|39.4|39.21|26
1759629000000|2025-10-05 01:50:00|39.42|39.23|39.41|39.22|39.43|39.24|39.41|39.22|40
1759629300000|2025-10-05 01:55:00|39.4|39.21|39.42|39.23|39.43|39.24|39.4|39.21|23
1759629600000|2025-10-05 02:00:00|39.41|39.22|39.38|39.19|39.43|39.24|39.36|39.17|54
1759629900000|2025-10-05 02:05:00|39.37|39.18|39.4|39.21|39.41|39.22|39.37|39.18|26
1759630200000|2025-10-05 02:10:00|39.39|39.2|39.37|39.18|39.39|39.2|39.37|39.18|11
1759630500000|2025-10-05 02:15:00|39.36|39.17|39.36|39.17|39.37|39.18|39.33|39.14|15
1759630800000|2025-10-05 02:20:00|39.37|39.18|39.38|39.19|39.39|39.2|39.36|39.17|22
1759631100000|2025-10-05 02:25:00|39.4|39.21|39.5|39.31|39.5|39.31|39.38|39.19|45
1759631400000|2025-10-05 02:30:00|39.51|39.32|39.93|39.74|39.99|39.8|39.49|39.3|272
1759631700000|2025-10-05 02:35:00|39.92|39.73|39.96|39.77|40.01|39.82|39.92|39.73|207
1759632000000|2025-10-05 02:40:00|39.95|39.76|39.94|39.75|39.95|39.76|39.82|39.63|149
1759632300000|2025-10-05 02:45:00|39.95|39.76|39.97|39.78|40.03|39.84|39.93|39.74|105
1759632600000|2025-10-05 02:50:00|39.98|39.79|40|39.81|40.02|39.83|39.95|39.76|75
1759632900000|2025-10-05 02:55:00|40.01|39.82|40.11|39.92|40.14|39.95|40|39.81|61
1759633200000|2025-10-05 03:00:00|40.12|39.93|40.32|40.13|40.34|40.15|40.12|39.93|152
1759633500000|2025-10-05 03:05:00|40.33|40.14|40.35|40.16|40.41|40.22|40.24|40.05|163
1759633800000|2025-10-05 03:10:00|40.34|40.15|40.22|40.03|40.37|40.18|40.2|40.01|83
1759634100000|2025-10-05 03:15:00|40.21|40.02|40.06|39.87|40.21|40.02|40.03|39.84|118
1759634400000|2025-10-05 03:20:00|40.05|39.86|40.11|39.92|40.13|39.94|40.05|39.86|77
1759634700000|2025-10-05 03:25:00|40.1|39.91|40.14|39.95|40.16|39.97|40.06|39.87|97
1759635000000|2025-10-05 03:30:00|40.15|39.96|40.33|40.14|40.33|40.14|40.14|39.95|85
1759635300000|2025-10-05 03:35:00|40.34|40.15|40.3|40.11|40.35|40.16|40.25|40.06|85
1759635600000|2025-10-05 03:40:00|40.31|40.12|40.27|40.08|40.31|40.12|40.23|40.04|52
1759635900000|2025-10-05 03:45:00|40.28|40.09|40.19|40|40.3|40.11|40.17|39.98|92
1759636200000|2025-10-05 03:50:00|40.2|40.01|40.12|39.93|40.2|40.01|40.11|39.92|57
1759636500000|2025-10-05 03:55:00|40.11|39.92|40.07|39.88|40.16|39.97|40.01|39.82|69
1759636800000|2025-10-05 04:00:00|40.08|39.89|40.19|40|40.2|40.01|40.08|39.89|39
1759637100000|2025-10-05 04:05:00|40.18|39.99|40.06|39.87|40.19|40|40.06|39.87|81
1759637400000|2025-10-05 04:10:00|40.05|39.86|40.1|39.91|40.1|39.91|40.03|39.84|34
1759637700000|2025-10-05 04:15:00|40.11|39.92|40.14|39.95|40.14|39.95|40.07|39.88|54
1759638000000|2025-10-05 04:20:00|40.15|39.96|40.14|39.95|40.18|39.99|40.12|39.93|28
1759638300000|2025-10-05 04:25:00|40.15|39.96|40.08|39.89|40.16|39.97|40.08|39.89|36
1759638600000|2025-10-05 04:30:00|40.09|39.9|40.09|39.9|40.1|39.91|40.04|39.85|33
1759638900000|2025-10-05 04:35:00|40.1|39.91|40.19|40|40.2|40.01|40.09|39.9|56
1759639200000|2025-10-05 04:40:00|40.2|40.01|40.2|40.01|40.25|40.06|40.15|39.96|61
1759639500000|2025-10-05 04:45:00|40.21|40.02|40.53|40.34|40.59|40.4|40.2|40.01|297
1759639800000|2025-10-05 04:50:00|40.54|40.35|40.52|40.33|40.63|40.44|40.52|40.33|223
1759640100000|2025-10-05 04:55:00|40.51|40.32|40.48|40.29|40.6|40.41|40.48|40.29|121
1759640400000|2025-10-05 05:00:00|40.49|40.3|40.59|40.4|40.6|40.41|40.49|40.3|137
1759640700000|2025-10-05 05:05:00|40.58|40.39|40.41|40.22|40.58|40.39|40.39|40.2|150
1759641000000|2025-10-05 05:10:00|40.42|40.23|40.4|40.21|40.49|40.3|40.35|40.16|95
1759641300000|2025-10-05 05:15:00|40.41|40.22|40.41|40.22|40.42|40.23|40.34|40.15|75
1759641600000|2025-10-05 05:20:00|40.4|40.21|40.44|40.25|40.44|40.25|40.36|40.17|53
1759641900000|2025-10-05 05:25:00|40.45|40.26|40.52|40.33|40.53|40.34|40.45|40.26|52
1759642200000|2025-10-05 05:30:00|40.51|40.32|40.48|40.29|40.54|40.35|40.45|40.26|78
1759642500000|2025-10-05 05:35:00|40.49|40.3|40.49|40.3|40.52|40.33|40.46|40.27|34
1759642800000|2025-10-05 05:40:00|40.48|40.29|40.5|40.31|40.52|40.33|40.46|40.27|59
1759643100000|2025-10-05 05:45:00|40.51|40.32|40.43|40.24|40.51|40.32|40.43|40.24|45
1759643400000|2025-10-05 05:50:00|40.42|40.23|40.38|40.19|40.42|40.23|40.36|40.17|29
1759643700000|2025-10-05 05:55:00|40.37|40.18|40.43|40.24|40.44|40.25|40.37|40.18|49
1759644000000|2025-10-05 06:00:00|40.44|40.25|40.44|40.25|40.5|40.31|40.44|40.25|46
1759644300000|2025-10-05 06:05:00|40.43|40.24|40.43|40.24|40.43|40.24|40.39|40.2|39
1759644600000|2025-10-05 06:10:00|40.42|40.23|40.43|40.24|40.43|40.24|40.37|40.18|40
1759644900000|2025-10-05 06:15:00|40.42|40.23|40.42|40.23|40.43|40.24|40.39|40.2|47
1759645200000|2025-10-05 06:20:00|40.41|40.22|40.35|40.16|40.41|40.22|40.33|40.14|41
1759645500000|2025-10-05 06:25:00|40.36|40.17|40.42|40.23|40.44|40.25|40.36|40.17|41
1759645800000|2025-10-05 06:30:00|40.41|40.22|40.44|40.25|40.47|40.28|40.4|40.21|40
1759646100000|2025-10-05 06:35:00|40.43|40.24|40.34|40.15|40.43|40.24|40.33|40.14|30
1759646400000|2025-10-05 06:40:00|40.35|40.16|40.43|40.24|40.43|40.24|40.33|40.14|19
1759646700000|2025-10-05 06:45:00|40.44|40.25|40.42|40.23|40.45|40.26|40.38|40.19|40
1759647000000|2025-10-05 06:50:00|40.41|40.22|40.39|40.2|40.41|40.22|40.35|40.16|43
1759647300000|2025-10-05 06:55:00|40.4|40.21|40.42|40.23|40.47|40.28|40.4|40.21|18
1759647600000|2025-10-05 07:00:00|40.43|40.24|40.43|40.24|40.44|40.25|40.37|40.18|46
1759647900000|2025-10-05 07:05:00|40.44|40.25|40.54|40.35|40.56|40.37|40.42|40.23|61
1759648200000|2025-10-05 07:10:00|40.53|40.34|40.59|40.4|40.61|40.42|40.48|40.29|71
1759648500000|2025-10-05 07:15:00|40.6|40.41|40.62|40.43|40.7|40.51|40.59|40.4|74
1759648800000|2025-10-05 07:20:00|40.63|40.44|40.63|40.44|40.65|40.46|40.6|40.41|53
1759649100000|2025-10-05 07:25:00|40.64|40.45|40.65|40.46|40.69|40.5|40.62|40.43|38
1759649400000|2025-10-05 07:30:00|40.66|40.47|40.57|40.38|40.68|40.49|40.56|40.37|76
1759649700000|2025-10-05 07:35:00|40.58|40.39|40.62|40.43|40.65|40.46|40.56|40.37|49
1759650000000|2025-10-05 07:40:00|40.63|40.44|40.68|40.49|40.69|40.5|40.61|40.42|38
1759650300000|2025-10-05 07:45:00|40.69|40.5|40.7|40.51|40.72|40.53|40.66|40.47|33
1759650600000|2025-10-05 07:50:00|40.71|40.52|40.78|40.59|40.79|40.6|40.67|40.48|82
1759650900000|2025-10-05 07:55:00|40.79|40.6|40.85|40.66|40.87|40.68|40.78|40.59|69
1759651200000|2025-10-05 08:00:00|40.86|40.67|40.87|40.68|40.95|40.76|40.85|40.66|110
1759651500000|2025-10-05 08:05:00|40.86|40.67|40.96|40.77|40.96|40.77|40.85|40.66|110
1759651800000|2025-10-05 08:10:00|40.95|40.76|40.88|40.69|40.95|40.76|40.86|40.67|72
1759652100000|2025-10-05 08:15:00|40.87|40.68|40.85|40.66|40.89|40.7|40.85|40.66|27
1759652400000|2025-10-05 08:20:00|40.86|40.67|40.94|40.75|40.95|40.76|40.8|40.61|43
1759652700000|2025-10-05 08:25:00|40.93|40.74|40.91|40.72|40.97|40.78|40.87|40.68|64
1759653000000|2025-10-05 08:30:00|40.9|40.71|40.75|40.56|40.9|40.71|40.73|40.54|68
1759653300000|2025-10-05 08:35:00|40.74|40.55|40.78|40.59|40.78|40.59|40.68|40.49|56
1759653600000|2025-10-05 08:40:00|40.77|40.58|40.96|40.77|40.97|40.78|40.73|40.54|113
1759653900000|2025-10-05 08:45:00|40.97|40.78|40.95|40.76|40.99|40.8|40.87|40.68|106
1759654200000|2025-10-05 08:50:00|40.93|40.74|40.79|40.6|40.93|40.74|40.78|40.59|57
1759654500000|2025-10-05 08:55:00|40.78|40.59|40.76|40.57|40.79|40.6|40.74|40.55|37
1759654800000|2025-10-05 09:00:00|40.77|40.58|40.76|40.57|40.78|40.59|40.7|40.51|51
1759655100000|2025-10-05 09:05:00|40.75|40.56|40.7|40.51|40.79|40.6|40.68|40.49|39
1759655400000|2025-10-05 09:10:00|40.69|40.5|40.7|40.51|40.74|40.55|40.69|40.5|40
1759655700000|2025-10-05 09:15:00|40.71|40.52|40.68|40.49|40.76|40.57|40.68|40.49|80
1759656000000|2025-10-05 09:20:00|40.69|40.5|40.7|40.51|40.72|40.53|40.64|40.45|74
1759656300000|2025-10-05 09:25:00|40.71|40.52|40.64|40.45|40.71|40.52|40.58|40.39|74
1759656600000|2025-10-05 09:30:00|40.65|40.46|40.65|40.46|40.67|40.48|40.46|40.27|209
1759656900000|2025-10-05 09:35:00|40.66|40.47|40.57|40.38|40.69|40.5|40.55|40.36|89
1759657200000|2025-10-05 09:40:00|40.58|40.39|40.5|40.31|40.59|40.4|40.45|40.26|120
1759657500000|2025-10-05 09:45:00|40.49|40.3|40.58|40.39|40.58|40.39|40.42|40.23|111
1759657800000|2025-10-05 09:50:00|40.59|40.4|40.53|40.34|40.59|40.4|40.46|40.27|83
1759658100000|2025-10-05 09:55:00|40.52|40.33|40.46|40.27|40.54|40.35|40.44|40.25|76
1759658400000|2025-10-05 10:00:00|40.47|40.28|40.3|40.11|40.47|40.28|40.29|40.1|138
1759658700000|2025-10-05 10:05:00|40.31|40.12|40.22|40.03|40.35|40.16|40.22|40.03|98
1759659000000|2025-10-05 10:10:00|40.21|40.02|40.29|40.1|40.31|40.12|40.18|39.99|135
1759659300000|2025-10-05 10:15:00|40.3|40.11|40.36|40.17|40.4|40.21|40.28|40.09|90
1759659600000|2025-10-05 10:20:00|40.35|40.16|40.41|40.22|40.44|40.25|40.35|40.16|51
1759659900000|2025-10-05 10:25:00|40.4|40.21|40.33|40.14|40.4|40.21|40.3|40.11|51
1759660200000|2025-10-05 10:30:00|40.34|40.15|40.23|40.04|40.35|40.16|40.22|40.03|90
1759660500000|2025-10-05 10:35:00|40.22|40.03|40.26|40.07|40.28|40.09|40.2|40.01|57
1759660800000|2025-10-05 10:40:00|40.27|40.08|40.29|40.1|40.3|40.11|40.25|40.06|61
1759661100000|2025-10-05 10:45:00|40.3|40.11|40.41|40.22|40.42|40.23|40.3|40.11|40
1759661400000|2025-10-05 10:50:00|40.4|40.21|40.23|40.04|40.41|40.22|40.2|40.01|57
1759661700000|2025-10-05 10:55:00|40.22|40.03|40.06|39.87|40.27|40.08|40.05|39.86|135
1759662000000|2025-10-05 11:00:00|40.07|39.88|40.16|39.97|40.2|40.01|40.04|39.85|126
1759662300000|2025-10-05 11:05:00|40.15|39.96|40.01|39.82|40.16|39.97|40|39.81|133
1759662600000|2025-10-05 11:10:00|40.02|39.83|40.02|39.83|40.05|39.86|40|39.81|42
1759662900000|2025-10-05 11:15:00|40.01|39.82|40.05|39.86|40.07|39.88|40.01|39.82|69
1759663200000|2025-10-05 11:20:00|40.04|39.85|40.11|39.92|40.11|39.92|40.02|39.83|82
1759663500000|2025-10-05 11:25:00|40.12|39.93|40.16|39.97|40.2|40.01|40.11|39.92|89
1759663800000|2025-10-05 11:30:00|40.15|39.96|40.1|39.91|40.16|39.97|40.08|39.89|138
1759664100000|2025-10-05 11:35:00|40.11|39.92|40.1|39.91|40.13|39.94|40.07|39.88|70
1759664400000|2025-10-05 11:40:00|40.09|39.9|40.12|39.93|40.13|39.94|40.09|39.9|86
1759664700000|2025-10-05 11:45:00|40.14|39.95|40.24|40.05|40.25|40.06|40.13|39.94|55
1759665000000|2025-10-05 11:50:00|40.25|40.06|40.27|40.08|40.28|40.09|40.23|40.04|77
1759665300000|2025-10-05 11:55:00|40.26|40.07|40.27|40.08|40.28|40.09|40.23|40.04|34
1759665600000|2025-10-05 12:00:00|40.26|40.07|40.13|39.94|40.26|40.07|40.13|39.94|76
1759665900000|2025-10-05 12:05:00|40.12|39.93|40.09|39.9|40.14|39.95|40.07|39.88|60
1759666200000|2025-10-05 12:10:00|40.08|39.89|40.15|39.96|40.15|39.96|40.07|39.88|42
1759666500000|2025-10-05 12:15:00|40.14|39.95|40.21|40.02|40.22|40.03|40.13|39.94|36
1759666800000|2025-10-05 12:20:00|40.2|40.01|40.18|39.99|40.25|40.06|40.17|39.98|53
1759667100000|2025-10-05 12:25:00|40.17|39.98|40.09|39.9|40.17|39.98|40.09|39.9|29
1759667400000|2025-10-05 12:30:00|40.08|39.89|40.14|39.95|40.16|39.97|40.07|39.88|27
1759667700000|2025-10-05 12:35:00|40.13|39.94|40.04|39.85|40.13|39.94|40.01|39.82|35
1759668000000|2025-10-05 12:40:00|40.03|39.84|40.02|39.83|40.04|39.85|40.01|39.82|48
1759668300000|2025-10-05 12:45:00|40.03|39.84|40.07|39.88|40.09|39.9|40.03|39.84|29
1759668600000|2025-10-05 12:50:00|40.08|39.89|40.05|39.86|40.11|39.92|40.05|39.86|50
1759668900000|2025-10-05 12:55:00|40.04|39.85|40.03|39.84|40.04|39.85|40.02|39.83|12
1759669200000|2025-10-05 13:00:00|40.04|39.85|40.12|39.93|40.14|39.95|40.03|39.84|32
1759669500000|2025-10-05 13:05:00|40.13|39.94|40.15|39.96|40.17|39.98|40.12|39.93|24
1759669800000|2025-10-05 13:10:00|40.16|39.97|40.1|39.91|40.16|39.97|40.08|39.89|51
1759670100000|2025-10-05 13:15:00|40.09|39.9|40.05|39.86|40.1|39.91|40.02|39.83|36
1759670400000|2025-10-05 13:20:00|40.04|39.85|40.06|39.87|40.06|39.87|40|39.81|65
1759670700000|2025-10-05 13:25:00|40.07|39.88|40.09|39.9|40.09|39.9|40.04|39.85|39
1759671000000|2025-10-05 13:30:00|40.1|39.91|40.03|39.84|40.1|39.91|40|39.81|57
1759671300000|2025-10-05 13:35:00|40.04|39.85|40.11|39.92|40.11|39.92|40.04|39.85|33
1759671600000|2025-10-05 13:40:00|40.1|39.91|40.09|39.9|40.14|39.95|40.07|39.88|32
1759671900000|2025-10-05 13:45:00|40.08|39.89|40.13|39.94|40.14|39.95|40.05|39.86|51
1759672200000|2025-10-05 13:50:00|40.14|39.95|40.03|39.84|40.14|39.95|40.02|39.83|82
1759672500000|2025-10-05 13:55:00|40.04|39.85|40.02|39.83|40.04|39.85|40.01|39.82|27
1759672800000|2025-10-05 14:00:00|40.03|39.84|40.09|39.9|40.09|39.9|40.02|39.83|59
1759673100000|2025-10-05 14:05:00|40.1|39.91|40.13|39.94|40.15|39.96|40.09|39.9|67
1759673400000|2025-10-05 14:10:00|40.14|39.95|40.12|39.93|40.18|39.99|40.12|39.93|27
1759673700000|2025-10-05 14:15:00|40.13|39.94|40.05|39.86|40.13|39.94|40.04|39.85|78
1759674000000|2025-10-05 14:20:00|40.04|39.85|40.04|39.85|40.06|39.87|40|39.81|57
1759674300000|2025-10-05 14:25:00|40.03|39.84|40.02|39.83|40.08|39.89|40.01|39.82|46
1759674600000|2025-10-05 14:30:00|40.03|39.84|39.88|39.69|40.05|39.86|39.88|39.69|74
1759674900000|2025-10-05 14:35:00|39.87|39.68|39.83|39.64|39.9|39.71|39.83|39.64|139
1759675200000|2025-10-05 14:40:00|39.84|39.65|39.84|39.65|39.85|39.66|39.77|39.58|156
1759675500000|2025-10-05 14:45:00|39.83|39.64|39.84|39.65|39.88|39.69|39.76|39.57|116
1759675800000|2025-10-05 14:50:00|39.85|39.66|39.84|39.65|39.87|39.68|39.82|39.63|96
1759676100000|2025-10-05 14:55:00|39.83|39.64|39.88|39.69|39.88|39.69|39.83|39.64|32
1759676400000|2025-10-05 15:00:00|39.87|39.68|39.88|39.69|39.9|39.71|39.84|39.65|90
1759676700000|2025-10-05 15:05:00|39.89|39.7|39.81|39.62|39.89|39.7|39.8|39.61|69
1759677000000|2025-10-05 15:10:00|39.82|39.63|39.89|39.7|39.89|39.7|39.82|39.63|46
1759677300000|2025-10-05 15:15:00|39.9|39.71|40.06|39.87|40.08|39.89|39.89|39.7|62
1759677600000|2025-10-05 15:20:00|40.05|39.86|40.13|39.94|40.15|39.96|40.05|39.86|53
1759677900000|2025-10-05 15:25:00|40.12|39.93|40.09|39.9|40.12|39.93|40.05|39.86|26
1759678200000|2025-10-05 15:30:00|40.08|39.89|40.02|39.83|40.09|39.9|40.01|39.82|41
1759678500000|2025-10-05 15:35:00|40.03|39.84|39.99|39.8|40.03|39.84|39.99|39.8|51
1759678800000|2025-10-05 15:40:00|40|39.81|40.03|39.84|40.04|39.85|39.97|39.78|26
1759679100000|2025-10-05 15:45:00|40.04|39.85|40.04|39.85|40.08|39.89|40.04|39.85|25
1759679400000|2025-10-05 15:50:00|40.03|39.84|40.1|39.91|40.12|39.93|40.03|39.84|34
1759679700000|2025-10-05 15:55:00|40.09|39.9|40.16|39.97|40.18|39.99|40.09|39.9|25
1759680000000|2025-10-05 16:00:00|40.15|39.96|40.09|39.9|40.15|39.96|40.08|39.89|37
1759680300000|2025-10-05 16:05:00|40.1|39.91|40.17|39.98|40.17|39.98|40.1|39.91|52
1759680600000|2025-10-05 16:10:00|40.16|39.97|40.13|39.94|40.17|39.98|40.12|39.93|44
1759680900000|2025-10-05 16:15:00|40.14|39.95|40.03|39.84|40.14|39.95|40.02|39.83|48
1759681200000|2025-10-05 16:20:00|40.02|39.83|40.06|39.87|40.09|39.9|40.01|39.82|21
1759681500000|2025-10-05 16:25:00|40.07|39.88|40.04|39.85|40.09|39.9|40.01|39.82|52
1759681800000|2025-10-05 16:30:00|40.03|39.84|40.01|39.82|40.05|39.86|39.99|39.8|45
1759682100000|2025-10-05 16:35:00|40.02|39.83|40.05|39.86|40.08|39.89|40.02|39.83|26
1759682400000|2025-10-05 16:40:00|40.06|39.87|39.9|39.71|40.07|39.88|39.89|39.7|43
1759682700000|2025-10-05 16:45:00|39.89|39.7|39.81|39.62|39.91|39.72|39.8|39.61|80
1759683000000|2025-10-05 16:50:00|39.8|39.61|39.92|39.73|39.96|39.77|39.74|39.55|142
1759683300000|2025-10-05 16:55:00|39.93|39.74|40.07|39.88|40.08|39.89|39.92|39.73|83
1759683600000|2025-10-05 17:00:00|40.08|39.89|40.07|39.88|40.15|39.96|40.06|39.87|86
1759683900000|2025-10-05 17:05:00|40.08|39.89|40.01|39.82|40.1|39.91|40|39.81|60
1759684200000|2025-10-05 17:10:00|40|39.81|40.04|39.85|40.04|39.85|39.96|39.77|45
1759684500000|2025-10-05 17:15:00|40.05|39.86|40.05|39.86|40.11|39.92|40.04|39.85|27
1759684800000|2025-10-05 17:20:00|40.04|39.85|40.02|39.83|40.08|39.89|40.02|39.83|17
1759685100000|2025-10-05 17:25:00|40.01|39.82|40|39.81|40.02|39.83|40|39.81|38
1759685400000|2025-10-05 17:30:00|39.99|39.8|39.92|39.73|39.99|39.8|39.91|39.72|58
1759685700000|2025-10-05 17:35:00|39.91|39.72|39.91|39.72|39.92|39.73|39.87|39.68|45
1759686000000|2025-10-05 17:40:00|39.9|39.71|39.93|39.74|39.94|39.75|39.87|39.68|36
1759686300000|2025-10-05 17:45:00|39.92|39.73|39.85|39.66|39.93|39.74|39.83|39.64|22
1759686600000|2025-10-05 17:50:00|39.84|39.65|39.63|39.44|39.84|39.65|39.59|39.4|95
1759686900000|2025-10-05 17:55:00|39.62|39.43|39.7|39.51|39.72|39.53|39.62|39.43|26
1759687200000|2025-10-05 18:00:00|39.69|39.5|39.72|39.53|39.76|39.57|39.69|39.5|28
1759687500000|2025-10-05 18:05:00|39.71|39.52|39.64|39.45|39.73|39.54|39.61|39.42|60
1759687800000|2025-10-05 18:10:00|39.63|39.44|39.69|39.5|39.71|39.52|39.58|39.39|91
1759688100000|2025-10-05 18:15:00|39.68|39.49|39.66|39.47|39.69|39.5|39.61|39.42|40
1759688400000|2025-10-05 18:20:00|39.67|39.48|39.64|39.45|39.68|39.49|39.63|39.44|43
1759688700000|2025-10-05 18:25:00|39.65|39.46|39.69|39.5|39.71|39.52|39.65|39.46|31
1759689000000|2025-10-05 18:30:00|39.7|39.51|39.82|39.63|39.82|39.63|39.69|39.5|34
1759689300000|2025-10-05 18:35:00|39.83|39.64|39.81|39.62|39.83|39.64|39.8|39.61|31
1759689600000|2025-10-05 18:40:00|39.8|39.61|39.8|39.61|39.81|39.62|39.79|39.6|37
1759689900000|2025-10-05 18:45:00|39.79|39.6|39.78|39.59|39.8|39.61|39.75|39.56|33
1759690200000|2025-10-05 18:50:00|39.79|39.6|39.72|39.53|39.81|39.62|39.72|39.53|30
1759690500000|2025-10-05 18:55:00|39.71|39.52|39.69|39.5|39.71|39.52|39.68|39.49|37
1759690800000|2025-10-05 19:00:00|39.68|39.49|39.6|39.41|39.69|39.5|39.59|39.4|57
1759691100000|2025-10-05 19:05:00|39.59|39.4|39.57|39.38|39.6|39.41|39.53|39.34|79
1759691400000|2025-10-05 19:10:00|39.56|39.37|39.56|39.37|39.56|39.37|39.48|39.29|73
1759691700000|2025-10-05 19:15:00|39.55|39.36|39.56|39.37|39.56|39.37|39.52|39.33|54
1759692000000|2025-10-05 19:20:00|39.55|39.36|39.66|39.47|39.67|39.48|39.55|39.36|30
1759692300000|2025-10-05 19:25:00|39.67|39.48|39.6|39.41|39.67|39.48|39.59|39.4|18
1759692600000|2025-10-05 19:30:00|39.61|39.42|39.58|39.39|39.61|39.42|39.53|39.34|50
1759692900000|2025-10-05 19:35:00|39.59|39.4|39.6|39.21|39.66|39.4|39.56|39.21|33
1759693200000|2025-10-05 19:40:00|39.61|39.22|39.6|39.21|39.65|39.26|39.6|39.21|64
1759693500000|2025-10-05 19:45:00|39.59|39.2|39.56|39.17|39.62|39.23|39.52|39.13|90
1759693800000|2025-10-05 19:50:00|39.55|39.16|39.56|39.17|39.57|39.18|39.5|39.11|58
1759694100000|2025-10-05 19:55:00|39.55|39.16|39.54|39.15|39.57|39.18|39.48|39.09|48
1759694400000|2025-10-05 20:00:00|39.53|39.14|39.57|39.18|39.57|39.18|39.47|39.08|54
1759694700000|2025-10-05 20:05:00|39.56|39.17|39.64|39.25|39.64|39.25|39.51|39.12|48
1759695000000|2025-10-05 20:10:00|39.65|39.26|39.59|39.2|39.67|39.28|39.59|39.2|19
1759695300000|2025-10-05 20:15:00|39.58|39.19|39.56|39.17|39.61|39.22|39.52|39.13|52
1759695600000|2025-10-05 20:20:00|39.57|39.18|39.53|39.14|39.57|39.18|39.52|39.13|33
1759695900000|2025-10-05 20:25:00|39.52|39.13|39.58|39.19|39.58|39.19|39.52|39.13|40
1759696200000|2025-10-05 20:30:00|39.59|39.2|39.59|39.2|39.6|39.21|39.56|39.17|14
1759696500000|2025-10-05 20:35:00|39.6|39.21|39.69|39.3|39.71|39.32|39.6|39.21|20
1759696800000|2025-10-05 20:40:00|39.68|39.29|39.66|39.27|39.7|39.31|39.64|39.25|19
1759697100000|2025-10-05 20:45:00|39.65|39.26|39.64|39.25|39.65|39.26|39.62|39.23|16
1759697400000|2025-10-05 20:50:00|39.63|39.24|39.64|39.25|39.64|39.25|39.62|39.23|16
1759697700000|2025-10-05 20:55:00|39.68|39.29|39.58|39.19|39.68|39.29|39.58|39.19|40
1759698000000|2025-10-05 21:00:00|39.59|39.2|39.45|39.26|39.61|39.31|39.45|39.19|56
1759698300000|2025-10-05 21:05:00|39.44|39.25|39.42|39.23|39.44|39.25|39.41|39.22|19
1759698600000|2025-10-05 21:10:00|39.43|39.24|39.49|39.3|39.49|39.3|39.43|39.24|25
1759698900000|2025-10-05 21:15:00|39.5|39.31|39.5|39.31|39.5|39.31|39.44|39.25|33
1759699200000|2025-10-05 21:20:00|39.51|39.32|39.53|39.34|39.56|39.37|39.51|39.32|22
1759699500000|2025-10-05 21:25:00|39.54|39.35|39.53|39.34|39.56|39.37|39.52|39.33|12
1759699800000|2025-10-05 21:30:00|39.52|39.33|39.52|39.33|39.52|39.33|39.5|39.31|5
1759700100000|2025-10-05 21:35:00|39.53|39.34|39.5|39.31|39.53|39.34|39.48|39.29|16
1759700400000|2025-10-05 21:40:00|39.52|39.33|39.53|39.34|39.54|39.35|39.52|39.33|8
1759700700000|2025-10-05 21:45:00|39.52|39.33|39.53|39.34|39.53|39.34|39.51|39.32|6
1759701000000|2025-10-05 21:50:00|39.52|39.33|39.5|39.31|39.52|39.33|39.5|39.31|5
1759701300000|2025-10-05 21:55:00|39.51|39.32|39.53|39.34|39.55|39.36|39.5|39.31|10
1759701600000|2025-10-05 22:00:00|39.54|39.35|39.61|39.42|39.65|39.46|39.53|39.34|24
1759701900000|2025-10-05 22:05:00|39.6|39.41|39.49|39.3|39.61|39.42|39.49|39.3|40
1759702200000|2025-10-05 22:10:00|39.48|39.29|39.4|39.21|39.49|39.3|39.38|39.19|71
1759702500000|2025-10-05 22:15:00|39.41|39.22|39.4|39.21|39.42|39.23|39.37|39.18|26
1759702800000|2025-10-05 22:20:00|39.39|39.2|39.47|39.28|39.49|39.3|39.39|39.2|15
1759703100000|2025-10-05 22:25:00|39.48|39.29|39.45|39.26|39.49|39.3|39.43|39.24|30
1759703400000|2025-10-05 22:30:00|39.44|39.25|39.46|39.27|39.49|39.3|39.43|39.24|26
1759703700000|2025-10-05 22:35:00|39.45|39.26|39.45|39.26|39.46|39.27|39.43|39.24|17
1759704000000|2025-10-05 22:40:00|39.44|39.25|39.49|39.3|39.51|39.32|39.44|39.25|22
1759704300000|2025-10-05 22:45:00|39.5|39.31|39.52|39.33|39.54|39.35|39.48|39.29|16
1759704600000|2025-10-05 22:50:00|39.51|39.32|39.51|39.32|39.52|39.33|39.5|39.31|8
1759704900000|2025-10-05 22:55:00|39.52|39.33|39.54|39.35|39.54|39.35|39.52|39.33|3
1759705200000|2025-10-05 23:00:00|39.53|39.34|39.52|39.33|39.57|39.38|39.5|39.31|23
1759705500000|2025-10-05 23:05:00|39.54|39.35|39.53|39.34|39.55|39.36|39.51|39.32|22
1759705800000|2025-10-05 23:10:00|39.54|39.35|39.87|39.68|39.96|39.77|39.41|39.22|135
1759706100000|2025-10-05 23:15:00|39.88|39.69|39.72|39.53|39.92|39.73|39.7|39.51|108
1759706400000|2025-10-05 23:20:00|39.73|39.54|39.76|39.57|39.79|39.6|39.72|39.53|40
1759706700000|2025-10-05 23:25:00|39.77|39.58|39.84|39.65|39.84|39.65|39.75|39.56|22
1759707000000|2025-10-05 23:30:00|39.85|39.66|39.88|39.69|39.92|39.73|39.85|39.66|53
1759707300000|2025-10-05 23:35:00|39.87|39.68|39.86|39.67|39.89|39.7|39.84|39.65|27
1759707600000|2025-10-05 23:40:00|39.85|39.66|39.77|39.58|39.85|39.66|39.77|39.58|65
1759707900000|2025-10-05 23:45:00|39.76|39.57|39.81|39.62|39.87|39.68|39.76|39.57|50
1759708200000|2025-10-05 23:50:00|39.8|39.61|39.68|39.49|39.8|39.61|39.66|39.47|43
1759708500000|2025-10-05 23:55:00|39.69|39.5|39.73|39.54|39.73|39.54|39.68|39.49|11
1759708800000|2025-10-06 00:00:00|39.74|39.55|39.62|39.43|39.74|39.55|39.58|39.39|49
1759709100000|2025-10-06 00:05:00|39.61|39.42|39.53|39.34|39.62|39.43|39.52|39.33|33
1759709400000|2025-10-06 00:10:00|39.52|39.33|39.68|39.49|39.71|39.52|39.46|39.27|70
1759709700000|2025-10-06 00:15:00|39.69|39.5|39.99|39.8|40.03|39.84|39.69|39.5|170
1759710000000|2025-10-06 00:20:00|40|39.81|39.82|39.63|40.02|39.83|39.81|39.62|126
1759710300000|2025-10-06 00:25:00|39.81|39.62|39.77|39.58|39.81|39.62|39.65|39.46|90
1759710600000|2025-10-06 00:30:00|39.76|39.57|39.87|39.68|39.89|39.7|39.75|39.56|90
1759710900000|2025-10-06 00:35:00|39.86|39.67|39.72|39.53|39.86|39.67|39.71|39.52|80
1759711200000|2025-10-06 00:40:00|39.73|39.54|39.83|39.64|39.85|39.66|39.7|39.51|51
1759711500000|2025-10-06 00:45:00|39.84|39.65|39.78|39.59|39.86|39.67|39.74|39.55|61
1759711800000|2025-10-06 00:50:00|39.77|39.58|39.89|39.7|39.9|39.71|39.74|39.55|116
1759712100000|2025-10-06 00:55:00|39.88|39.69|39.93|39.74|39.96|39.77|39.83|39.64|97
1759712400000|2025-10-06 01:00:00|39.92|39.73|40.05|39.86|40.05|39.86|39.86|39.67|98
1759712700000|2025-10-06 01:05:00|40.04|39.85|40.12|39.93|40.16|39.97|40.01|39.82|115
1759713000000|2025-10-06 01:10:00|40.11|39.92|40.27|40.08|40.37|40.18|40.1|39.91|90
1759713300000|2025-10-06 01:15:00|40.29|40.1|40.37|40.18|40.37|40.18|40.18|39.99|89
1759713600000|2025-10-06 01:20:00|40.38|40.19|40.48|40.29|40.52|40.33|40.38|40.19|87
1759713900000|2025-10-06 01:25:00|40.47|40.28|40.36|40.17|40.49|40.3|40.31|40.12|111
1759714200000|2025-10-06 01:30:00|40.35|40.16|40.51|40.32|40.53|40.34|40.35|40.16|130
1759714500000|2025-10-06 01:35:00|40.5|40.31|40.5|40.31|40.53|40.34|40.48|40.29|132
1759714800000|2025-10-06 01:40:00|40.49|40.3|40.38|40.19|40.52|40.33|40.34|40.15|127
1759715100000|2025-10-06 01:45:00|40.37|40.18|40.22|40.03|40.37|40.18|40.19|40|98
1759715400000|2025-10-06 01:50:00|40.23|40.04|40.29|40.1|40.32|40.13|40.17|39.98|97
1759715700000|2025-10-06 01:55:00|40.28|40.09|40.22|40.03|40.28|40.09|40.18|39.99|70
1759716000000|2025-10-06 02:00:00|40.23|40.04|40.08|39.89|40.26|40.07|40.08|39.89|65
1759716300000|2025-10-06 02:05:00|40.07|39.88|40.09|39.9|40.14|39.95|40.07|39.88|63
1759716600000|2025-10-06 02:10:00|40.08|39.89|40.14|39.95|40.24|40.05|40.07|39.88|86
1759716900000|2025-10-06 02:15:00|40.13|39.94|40.09|39.9|40.17|39.98|40.09|39.9|111
1759717200000|2025-10-06 02:20:00|40.08|39.89|40.14|39.95|40.22|40.03|40.07|39.88|90
1759717500000|2025-10-06 02:25:00|40.15|39.96|40.09|39.9|40.15|39.96|40.05|39.86|69
1759717800000|2025-10-06 02:30:00|40.08|39.89|40.05|39.86|40.11|39.92|40.02|39.83|104
1759718100000|2025-10-06 02:35:00|40.04|39.85|40.08|39.89|40.08|39.89|40.03|39.84|107
1759718400000|2025-10-06 02:40:00|40.09|39.9|40.18|39.99|40.23|40.04|40.09|39.9|59
1759718700000|2025-10-06 02:45:00|40.19|40|40.34|40.15|40.42|40.23|40.19|40|95
1759719000000|2025-10-06 02:50:00|40.35|40.16|40.33|40.14|40.41|40.22|40.3|40.11|76
1759719300000|2025-10-06 02:55:00|40.34|40.15|40.29|40.1|40.37|40.18|40.26|40.07|63
1759719600000|2025-10-06 03:00:00|40.3|40.11|40.32|40.13|40.38|40.19|40.29|40.1|83
1759719900000|2025-10-06 03:05:00|40.33|40.14|40.38|40.19|40.52|40.33|40.28|40.09|88
1759720200000|2025-10-06 03:10:00|40.39|40.2|40.45|40.26|40.45|40.26|40.38|40.19|39
1759720500000|2025-10-06 03:15:00|40.44|40.25|40.28|40.09|40.46|40.27|40.25|40.06|68
1759720800000|2025-10-06 03:20:00|40.27|40.08|40.23|40.04|40.31|40.12|40.2|40.01|54
1759721100000|2025-10-06 03:25:00|40.22|40.03|40.32|40.13|40.34|40.15|40.22|40.03|43
1759721400000|2025-10-06 03:30:00|40.33|40.14|40.3|40.11|40.34|40.15|40.25|40.06|40
1759721700000|2025-10-06 03:35:00|40.29|40.1|40.33|40.14|40.34|40.15|40.27|40.08|43
1759722000000|2025-10-06 03:40:00|40.32|40.13|40.25|40.06|40.33|40.14|40.23|40.04|60
1759722300000|2025-10-06 03:45:00|40.24|40.05|40.24|40.05|40.26|40.07|40.2|40.01|26
1759722600000|2025-10-06 03:50:00|40.22|40.03|40.32|40.13|40.33|40.14|40.22|40.03|37
1759722900000|2025-10-06 03:55:00|40.31|40.12|40.3|40.11|40.33|40.14|40.28|40.09|34
1759723200000|2025-10-06 04:00:00|40.29|40.1|40.26|40.07|40.34|40.15|40.26|40.07|42
1759723500000|2025-10-06 04:05:00|40.25|40.06|40.25|40.06|40.28|40.09|40.22|40.03|32
1759723800000|2025-10-06 04:10:00|40.26|40.07|40.29|40.1|40.31|40.12|40.23|40.04|34
1759724100000|2025-10-06 04:15:00|40.28|40.09|40.27|40.08|40.28|40.09|40.24|40.05|20
1759724400000|2025-10-06 04:20:00|40.28|40.09|40.27|40.08|40.37|40.18|40.27|40.08|33
1759724700000|2025-10-06 04:25:00|40.28|40.09|40.35|40.16|40.35|40.16|40.28|40.09|42
1759725000000|2025-10-06 04:30:00|40.34|40.15|40.21|40.02|40.35|40.16|40.17|39.98|82
1759725300000|2025-10-06 04:35:00|40.2|40.01|40.2|40.01|40.2|40.01|40.17|39.98|41
1759725600000|2025-10-06 04:40:00|40.21|40.02|40.25|40.06|40.25|40.06|40.21|40.02|27
1759725900000|2025-10-06 04:45:00|40.24|40.05|40.29|40.1|40.29|40.1|40.2|40.01|49
1759726200000|2025-10-06 04:50:00|40.3|40.11|40.24|40.05|40.31|40.12|40.24|40.05|28
1759726500000|2025-10-06 04:55:00|40.23|40.04|40.16|39.97|40.23|40.04|40.15|39.96|46
1759726800000|2025-10-06 05:00:00|40.15|39.96|40.17|39.98|40.17|39.98|40.12|39.93|57
1759727100000|2025-10-06 05:05:00|40.16|39.97|40.1|39.91|40.17|39.98|40.09|39.9|40
1759727400000|2025-10-06 05:10:00|40.11|39.92|40.05|39.86|40.11|39.92|40.04|39.85|35
1759727700000|2025-10-06 05:15:00|40.03|39.84|40.07|39.88|40.11|39.92|40.03|39.84|41
1759728000000|2025-10-06 05:20:00|40.08|39.89|40.09|39.9|40.1|39.91|40.05|39.86|41
1759728300000|2025-10-06 05:25:00|40.1|39.91|40.21|40.02|40.22|40.03|40.1|39.91|37
1759728600000|2025-10-06 05:30:00|40.22|40.03|40.08|39.89|40.22|40.03|40.07|39.88|67
1759728900000|2025-10-06 05:35:00|40.07|39.88|40.1|39.91|40.1|39.91|40.05|39.86|52
1759729200000|2025-10-06 05:40:00|40.11|39.92|40.14|39.95|40.15|39.96|40.11|39.92|27
1759729500000|2025-10-06 05:45:00|40.15|39.96|40.21|40.02|40.21|40.02|40.14|39.95|23
1759729800000|2025-10-06 05:50:00|40.2|40.01|40.21|40.02|40.21|40.02|40.14|39.95|46
1759730100000|2025-10-06 05:55:00|40.22|40.03|40.16|39.97|40.23|40.04|40.16|39.97|25
1759730400000|2025-10-06 06:00:00|40.17|39.98|40.3|40.11|40.31|40.12|40.17|39.98|55
1759730700000|2025-10-06 06:05:00|40.29|40.1|40.32|40.13|40.35|40.16|40.28|40.09|57
1759731000000|2025-10-06 06:10:00|40.33|40.14|40.36|40.17|40.39|40.2|40.33|40.14|71
1759731300000|2025-10-06 06:15:00|40.35|40.16|40.33|40.14|40.38|40.19|40.28|40.09|56
1759731600000|2025-10-06 06:20:00|40.32|40.13|40.38|40.19|40.39|40.2|40.31|40.12|31
1759731900000|2025-10-06 06:25:00|40.37|40.18|40.5|40.31|40.51|40.32|40.37|40.18|36
1759732200000|2025-10-06 06:30:00|40.51|40.32|40.58|40.39|40.59|40.4|40.51|40.32|26
1759732500000|2025-10-06 06:35:00|40.59|40.4|40.64|40.45|40.67|40.48|40.59|40.4|29
1759732800000|2025-10-06 06:40:00|40.65|40.46|40.62|40.43|40.67|40.48|40.61|40.42|48
1759733100000|2025-10-06 06:45:00|40.61|40.42|40.62|40.43|40.66|40.47|40.6|40.41|40
1759733400000|2025-10-06 06:50:00|40.61|40.42|40.56|40.37|40.61|40.42|40.52|40.33|50
1759733700000|2025-10-06 06:55:00|40.55|40.36|40.57|40.38|40.58|40.39|40.53|40.34|36
1759734000000|2025-10-06 07:00:00|40.58|40.39|40.61|40.42|40.65|40.46|40.57|40.38|43
1759734300000|2025-10-06 07:05:00|40.59|40.4|40.63|40.44|40.64|40.45|40.57|40.38|48
1759734600000|2025-10-06 07:10:00|40.64|40.45|40.61|40.42|40.64|40.45|40.57|40.38|50
1759734900000|2025-10-06 07:15:00|40.62|40.43|40.56|40.37|40.63|40.44|40.54|40.35|80
1759735200000|2025-10-06 07:20:00|40.55|40.36|40.58|40.39|40.6|40.41|40.55|40.36|62
1759735500000|2025-10-06 07:25:00|40.57|40.38|40.55|40.36|40.58|40.39|40.54|40.35|26
1759735800000|2025-10-06 07:30:00|40.56|40.37|40.39|40.2|40.58|40.39|40.39|40.2|68
1759736100000|2025-10-06 07:35:00|40.38|40.19|40.35|40.16|40.42|40.23|40.35|40.16|72
1759736400000|2025-10-06 07:40:00|40.37|40.18|40.26|40.07|40.37|40.18|40.21|40.02|107
1759736700000|2025-10-06 07:45:00|40.25|40.06|40.24|40.05|40.27|40.08|40.18|39.99|125
1759737000000|2025-10-06 07:50:00|40.23|40.04|40.23|40.04|40.26|40.07|40.23|40.04|69
1759737300000|2025-10-06 07:55:00|40.22|40.03|40.34|40.15|40.34|40.15|40.22|40.03|34
1759737600000|2025-10-06 08:00:00|40.35|40.16|40.41|40.22|40.44|40.25|40.35|40.16|39
1759737900000|2025-10-06 08:05:00|40.42|40.23|40.42|40.23|40.45|40.26|40.4|40.21|55
1759738200000|2025-10-06 08:10:00|40.43|40.24|40.4|40.21|40.49|40.3|40.4|40.21|44
1759738500000|2025-10-06 08:15:00|40.39|40.2|40.36|40.17|40.4|40.21|40.36|40.17|36
1759738800000|2025-10-06 08:20:00|40.37|40.18|40.45|40.26|40.45|40.26|40.37|40.18|56
1759739100000|2025-10-06 08:25:00|40.46|40.27|40.5|40.31|40.5|40.31|40.44|40.25|23
1759739400000|2025-10-06 08:30:00|40.51|40.32|40.59|40.4|40.6|40.41|40.51|40.32|71
1759739700000|2025-10-06 08:35:00|40.58|40.39|40.51|40.32|40.59|40.4|40.51|40.32|44
1759740000000|2025-10-06 08:40:00|40.49|40.3|40.46|40.27|40.51|40.32|40.45|40.26|62
1759740300000|2025-10-06 08:45:00|40.45|40.26|40.5|40.31|40.52|40.33|40.44|40.25|52
1759740600000|2025-10-06 08:50:00|40.51|40.32|40.55|40.36|40.55|40.36|40.5|40.31|21
1759740900000|2025-10-06 08:55:00|40.53|40.34|40.52|40.33|40.54|40.35|40.51|40.32|10
1759741200000|2025-10-06 09:00:00|40.53|40.34|40.54|40.35|40.54|40.35|40.52|40.33|8
1759741500000|2025-10-06 09:05:00|40.55|40.36|40.55|40.36|40.61|40.42|40.53|40.34|36
1759741800000|2025-10-06 09:10:00|40.56|40.37|40.51|40.32|40.58|40.39|40.51|40.32|49
1759742100000|2025-10-06 09:15:00|40.52|40.33|40.54|40.35|40.57|40.38|40.49|40.3|22
1759742400000|2025-10-06 09:20:00|40.55|40.36|40.52|40.33|40.55|40.36|40.47|40.28|50
1759742700000|2025-10-06 09:25:00|40.51|40.32|40.48|40.29|40.51|40.32|40.48|40.29|32
1759743000000|2025-10-06 09:30:00|40.47|40.28|40.44|40.25|40.47|40.28|40.44|40.25|20
1759743300000|2025-10-06 09:35:00|40.43|40.24|40.42|40.23|40.46|40.27|40.41|40.22|15
1759743600000|2025-10-06 09:40:00|40.41|40.22|40.42|40.23|40.46|40.27|40.41|40.22|19
1759743900000|2025-10-06 09:45:00|40.41|40.22|40.41|40.22|40.43|40.24|40.4|40.21|13
1759744200000|2025-10-06 09:50:00|40.4|40.21|40.44|40.25|40.44|40.25|40.4|40.21|38
1759744500000|2025-10-06 09:55:00|40.45|40.26|40.44|40.25|40.48|40.29|40.42|40.23|46
1759744800000|2025-10-06 10:00:00|40.45|40.26|40.44|40.25|40.46|40.27|40.44|40.25|8
1759745100000|2025-10-06 10:05:00|40.42|40.23|40.41|40.22|40.43|40.24|40.4|40.21|28
1759745400000|2025-10-06 10:10:00|40.4|40.21|40.43|40.24|40.46|40.27|40.39|40.2|34
1759745700000|2025-10-06 10:15:00|40.44|40.25|40.4|40.21|40.44|40.25|40.39|40.2|20
1759746000000|2025-10-06 10:20:00|40.41|40.22|40.46|40.27|40.48|40.29|40.4|40.21|35
1759746300000|2025-10-06 10:25:00|40.47|40.28|40.46|40.27|40.47|40.28|40.44|40.25|32
1759746600000|2025-10-06 10:30:00|40.45|40.26|40.47|40.28|40.47|40.28|40.41|40.22|31
1759746900000|2025-10-06 10:35:00|40.46|40.27|40.42|40.23|40.47|40.28|40.42|40.23|27
1759747200000|2025-10-06 10:40:00|40.43|40.24|40.5|40.31|40.52|40.33|40.41|40.22|37
1759747500000|2025-10-06 10:45:00|40.51|40.32|40.52|40.33|40.55|40.36|40.51|40.32|30
1759747800000|2025-10-06 10:50:00|40.53|40.34|40.53|40.34|40.56|40.37|40.52|40.33|29
1759748100000|2025-10-06 10:55:00|40.52|40.33|40.47|40.28|40.53|40.34|40.47|40.28|47
1759748400000|2025-10-06 11:00:00|40.45|40.26|40.41|40.22|40.45|40.26|40.35|40.16|39
1759748700000|2025-10-06 11:05:00|40.43|40.24|40.41|40.22|40.46|40.27|40.38|40.19|34
1759749000000|2025-10-06 11:10:00|40.4|40.21|40.34|40.15|40.42|40.23|40.34|40.15|53
1759749300000|2025-10-06 11:15:00|40.35|40.16|40.41|40.22|40.41|40.22|40.34|40.15|92
1759749600000|2025-10-06 11:20:00|40.42|40.23|40.46|40.27|40.46|40.27|40.39|40.2|45
1759749900000|2025-10-06 11:25:00|40.48|40.29|40.58|40.39|40.6|40.41|40.46|40.27|37
1759750200000|2025-10-06 11:30:00|40.59|40.4|40.56|40.37|40.65|40.46|40.5|40.31|103
1759750500000|2025-10-06 11:35:00|40.55|40.36|40.58|40.39|40.62|40.43|40.55|40.36|104
1759750800000|2025-10-06 11:40:00|40.57|40.38|40.57|40.38|40.59|40.4|40.56|40.37|63
1759751100000|2025-10-06 11:45:00|40.56|40.37|40.49|40.3|40.61|40.42|40.47|40.28|67
1759751400000|2025-10-06 11:50:00|40.48|40.29|40.49|40.3|40.54|40.35|40.48|40.29|52
1759751700000|2025-10-06 11:55:00|40.5|40.31|40.51|40.32|40.52|40.33|40.49|40.3|44
1759752000000|2025-10-06 12:00:00|40.52|40.33|40.58|40.39|40.63|40.44|40.52|40.33|102
1759752300000|2025-10-06 12:05:00|40.59|40.4|40.59|40.4|40.64|40.45|40.57|40.38|79
1759752600000|2025-10-06 12:10:00|40.6|40.41|40.62|40.43|40.64|40.45|40.57|40.38|35
1759752900000|2025-10-06 12:15:00|40.63|40.44|40.73|40.54|40.74|40.55|40.63|40.44|59
1759753200000|2025-10-06 12:20:00|40.74|40.55|40.73|40.54|40.74|40.55|40.7|40.51|54
1759753500000|2025-10-06 12:25:00|40.72|40.53|40.68|40.49|40.73|40.54|40.67|40.48|89
1759753800000|2025-10-06 12:30:00|40.67|40.48|40.69|40.5|40.69|40.5|40.65|40.46|45
1759754100000|2025-10-06 12:35:00|40.68|40.49|40.67|40.48|40.71|40.52|40.66|40.47|32
1759754400000|2025-10-06 12:40:00|40.66|40.47|40.66|40.47|40.69|40.5|40.64|40.45|35
1759754700000|2025-10-06 12:45:00|40.65|40.46|40.67|40.48|40.68|40.49|40.64|40.45|25
1759755000000|2025-10-06 12:50:00|40.66|40.47|40.62|40.43|40.66|40.47|40.58|40.39|42
1759755300000|2025-10-06 12:55:00|40.63|40.44|40.58|40.39|40.64|40.45|40.56|40.37|20
1759755600000|2025-10-06 13:00:00|40.57|40.38|40.56|40.37|40.63|40.44|40.55|40.36|51
1759755900000|2025-10-06 13:05:00|40.55|40.36|40.65|40.46|40.67|40.48|40.55|40.36|48
1759756200000|2025-10-06 13:10:00|40.66|40.47|40.57|40.38|40.67|40.48|40.56|40.37|26
1759756500000|2025-10-06 13:15:00|40.58|40.39|40.62|40.43|40.62|40.43|40.47|40.28|53
1759756800000|2025-10-06 13:20:00|40.63|40.44|40.61|40.42|40.71|40.52|40.61|40.42|57
1759757100000|2025-10-06 13:25:00|40.62|40.43|40.59|40.4|40.66|40.47|40.59|40.4|58
1759757400000|2025-10-06 13:30:00|40.6|40.41|40.64|40.45|40.66|40.47|40.54|40.35|128
1759757700000|2025-10-06 13:35:00|40.65|40.46|40.69|40.5|40.76|40.57|40.57|40.38|177
1759758000000|2025-10-06 13:40:00|40.7|40.51|40.61|40.42|40.76|40.57|40.54|40.35|168
1759758300000|2025-10-06 13:45:00|40.6|40.41|40.58|40.39|40.63|40.44|40.51|40.32|130
1759758600000|2025-10-06 13:50:00|40.57|40.38|40.65|40.46|40.67|40.48|40.52|40.33|90
1759758900000|2025-10-06 13:55:00|40.66|40.47|40.82|40.63|40.82|40.63|40.66|40.47|83
1759759200000|2025-10-06 14:00:00|40.84|40.65|40.86|40.67|40.9|40.71|40.82|40.63|102
1759759500000|2025-10-06 14:05:00|40.85|40.66|40.9|40.71|40.93|40.74|40.84|40.65|108
1759759800000|2025-10-06 14:10:00|40.89|40.7|40.75|40.56|40.92|40.73|40.73|40.54|168
1759760100000|2025-10-06 14:15:00|40.74|40.55|40.73|40.54|40.82|40.63|40.73|40.54|90
1759760400000|2025-10-06 14:20:00|40.72|40.53|40.62|40.43|40.77|40.58|40.61|40.42|105
1759760700000|2025-10-06 14:25:00|40.63|40.44|40.65|40.46|40.7|40.51|40.55|40.36|99
1759761000000|2025-10-06 14:30:00|40.66|40.47|40.81|40.62|40.83|40.64|40.66|40.47|119
1759761300000|2025-10-06 14:35:00|40.82|40.63|40.82|40.63|40.87|40.68|40.79|40.6|96
1759761600000|2025-10-06 14:40:00|40.81|40.62|40.73|40.54|40.85|40.66|40.72|40.53|77
1759761900000|2025-10-06 14:45:00|40.74|40.55|41|40.81|41.02|40.83|40.74|40.55|106
1759762200000|2025-10-06 14:50:00|41.01|40.82|40.84|40.65|41.01|40.82|40.82|40.63|53
1759762500000|2025-10-06 14:55:00|40.83|40.64|40.72|40.53|40.85|40.66|40.66|40.47|78
1759762800000|2025-10-06 15:00:00|40.73|40.54|40.76|40.57|40.8|40.61|40.72|40.53|45
1759763100000|2025-10-06 15:05:00|40.77|40.58|40.74|40.55|40.8|40.61|40.74|40.55|47
1759763400000|2025-10-06 15:10:00|40.75|40.56|40.86|40.67|40.88|40.69|40.75|40.56|65
1759763700000|2025-10-06 15:15:00|40.87|40.68|41.01|40.82|41.03|40.84|40.86|40.67|71
1759764000000|2025-10-06 15:20:00|41|40.81|41.07|40.88|41.08|40.89|41|40.81|84
1759764300000|2025-10-06 15:25:00|41.08|40.89|41.17|40.98|41.17|40.98|41.07|40.88|68
1759764600000|2025-10-06 15:30:00|41.18|40.99|41.29|41.1|41.3|41.11|41.12|40.93|86
1759764900000|2025-10-06 15:35:00|41.26|41.07|41.25|41.06|41.29|41.1|41.21|41.02|61
1759765200000|2025-10-06 15:40:00|41.26|41.07|41.27|41.08|41.29|41.1|41.21|41.02|41
1759765500000|2025-10-06 15:45:00|41.26|41.07|41.27|41.08|41.29|41.1|41.26|41.07|30
1759765800000|2025-10-06 15:50:00|41.26|41.07|41.3|41.11|41.33|41.14|41.26|41.07|42
1759766100000|2025-10-06 15:55:00|41.31|41.12|41.09|40.9|41.31|41.12|41.09|40.9|71
1759766400000|2025-10-06 16:00:00|41.1|40.91|41.07|40.88|41.19|41|41.06|40.87|68
1759766700000|2025-10-06 16:05:00|41.08|40.89|40.96|40.77|41.08|40.89|40.92|40.73|91
1759767000000|2025-10-06 16:10:00|40.95|40.76|40.95|40.76|40.97|40.78|40.87|40.68|154
1759767300000|2025-10-06 16:15:00|40.94|40.75|40.99|40.8|41.03|40.84|40.94|40.75|71
1759767600000|2025-10-06 16:20:00|40.98|40.79|40.84|40.65|40.98|40.79|40.82|40.63|103
1759767900000|2025-10-06 16:25:00|40.85|40.66|40.88|40.69|40.92|40.73|40.85|40.66|106
1759768200000|2025-10-06 16:30:00|40.87|40.68|40.86|40.67|40.92|40.73|40.86|40.67|44
1759768500000|2025-10-06 16:35:00|40.85|40.66|40.93|40.74|40.95|40.76|40.83|40.64|64
1759768800000|2025-10-06 16:40:00|40.94|40.75|40.91|40.72|40.95|40.76|40.84|40.65|69
1759769100000|2025-10-06 16:45:00|40.9|40.71|40.78|40.59|40.9|40.71|40.78|40.59|63
1759769400000|2025-10-06 16:50:00|40.79|40.6|40.83|40.64|40.83|40.64|40.74|40.55|117
1759769700000|2025-10-06 16:55:00|40.84|40.65|40.92|40.73|40.92|40.73|40.82|40.63|79
1759770000000|2025-10-06 17:00:00|40.91|40.72|40.95|40.76|40.95|40.76|40.88|40.69|63
1759770300000|2025-10-06 17:05:00|40.94|40.75|40.96|40.77|41|40.81|40.91|40.72|61
1759770600000|2025-10-06 17:10:00|40.95|40.76|40.92|40.73|40.97|40.78|40.88|40.69|128
1759770900000|2025-10-06 17:15:00|40.93|40.74|41.06|40.87|41.07|40.88|40.93|40.74|79
1759771200000|2025-10-06 17:20:00|41.07|40.88|41.14|40.95|41.21|41.02|41.06|40.87|107
1759771500000|2025-10-06 17:25:00|41.13|40.94|41.02|40.83|41.13|40.94|41.01|40.82|98
1759771800000|2025-10-06 17:30:00|41.03|40.84|40.81|40.62|41.07|40.88|40.81|40.62|51
1759772100000|2025-10-06 17:35:00|40.8|40.61|40.94|40.75|40.98|40.79|40.71|40.52|75
1759772400000|2025-10-06 17:40:00|40.93|40.74|40.93|40.74|40.99|40.8|40.93|40.74|45
1759772700000|2025-10-06 17:45:00|40.94|40.75|41.02|40.83|41.02|40.83|40.93|40.74|66
1759773000000|2025-10-06 17:50:00|41.01|40.82|41.1|40.91|41.1|40.91|41|40.81|53
1759773300000|2025-10-06 17:55:00|41.09|40.9|40.95|40.76|41.1|40.91|40.94|40.75|62
1759773600000|2025-10-06 18:00:00|40.94|40.75|40.95|40.76|40.99|40.8|40.89|40.7|63
1759773900000|2025-10-06 18:05:00|40.96|40.77|40.96|40.77|41.02|40.83|40.95|40.76|43
1759774200000|2025-10-06 18:10:00|40.97|40.78|40.99|40.8|41.02|40.83|40.96|40.77|60
1759774500000|2025-10-06 18:15:00|41|40.81|40.96|40.77|41.02|40.83|40.93|40.74|29
1759774800000|2025-10-06 18:20:00|40.97|40.78|41.05|40.86|41.05|40.86|40.96|40.77|32
1759775100000|2025-10-06 18:25:00|41.04|40.85|41.05|40.86|41.07|40.88|41.03|40.84|30
1759775400000|2025-10-06 18:30:00|41.06|40.87|40.94|40.75|41.06|40.87|40.91|40.72|52
1759775700000|2025-10-06 18:35:00|40.93|40.74|40.86|40.67|40.96|40.77|40.85|40.66|49
1759776000000|2025-10-06 18:40:00|40.87|40.68|40.91|40.72|40.92|40.73|40.8|40.61|32
1759776300000|2025-10-06 18:45:00|40.93|40.74|41.01|40.82|41.01|40.82|40.93|40.74|24
1759776600000|2025-10-06 18:50:00|41.02|40.83|41.03|40.84|41.06|40.87|41.01|40.82|40
1759776900000|2025-10-06 18:55:00|41.04|40.85|41.04|40.85|41.08|40.89|41.01|40.82|81
1759777200000|2025-10-06 19:00:00|41.03|40.84|40.97|40.78|41.04|40.85|40.93|40.74|80
1759777500000|2025-10-06 19:05:00|40.98|40.79|40.97|40.78|41.05|40.86|40.96|40.77|81
1759777800000|2025-10-06 19:10:00|40.98|40.79|41.01|40.82|41.03|40.84|40.97|40.78|36
1759778100000|2025-10-06 19:15:00|41|40.81|40.98|40.79|41.02|40.83|40.91|40.72|49
1759778400000|2025-10-06 19:20:00|40.97|40.78|40.99|40.8|41.01|40.82|40.95|40.76|66
1759778700000|2025-10-06 19:25:00|41|40.81|40.97|40.78|41.02|40.83|40.97|40.78|32
1759779000000|2025-10-06 19:30:00|40.98|40.79|41.06|40.87|41.06|40.87|40.96|40.77|36
1759779300000|2025-10-06 19:35:00|41.05|40.86|41.05|40.86|41.1|40.91|41.03|40.84|51
1759779600000|2025-10-06 19:40:00|41.06|40.87|40.99|40.8|41.06|40.87|40.96|40.77|37
1759779900000|2025-10-06 19:45:00|41|40.81|41.11|40.92|41.11|40.92|40.99|40.8|41
1759780200000|2025-10-06 19:50:00|41.12|40.93|41|40.81|41.12|40.93|40.98|40.79|39
1759780500000|2025-10-06 19:55:00|40.99|40.8|41.02|40.83|41.05|40.86|40.98|40.79|94
1759780800000|2025-10-06 20:00:00|41.01|40.82|41.06|40.87|41.06|40.87|40.98|40.79|34
1759781100000|2025-10-06 20:05:00|41.05|40.86|41.13|40.94|41.14|40.95|41.05|40.86|32
1759781400000|2025-10-06 20:10:00|41.12|40.93|41.04|40.85|41.15|40.96|41.02|40.83|65
1759781700000|2025-10-06 20:15:00|41.05|40.86|41.03|40.84|41.09|40.9|40.98|40.79|73
1759782000000|2025-10-06 20:20:00|41.04|40.85|41.04|40.85|41.05|40.86|40.93|40.74|73
1759782300000|2025-10-06 20:25:00|41.03|40.84|41.02|40.83|41.13|40.94|41|40.81|53
1759782600000|2025-10-06 20:30:00|41.01|40.82|41.07|40.88|41.07|40.88|40.99|40.8|34
1759782900000|2025-10-06 20:35:00|41.08|40.89|40.99|40.8|41.08|40.89|40.97|40.78|29
1759783200000|2025-10-06 20:40:00|40.98|40.79|40.94|40.75|40.99|40.8|40.92|40.73|38
1759783500000|2025-10-06 20:45:00|40.93|40.74|40.95|40.76|40.98|40.79|40.92|40.73|30
1759783800000|2025-10-06 20:50:00|40.96|40.77|40.95|40.76|40.97|40.78|40.94|40.75|16
1759784100000|2025-10-06 20:55:00|40.94|40.75|40.99|40.8|41|40.81|40.93|40.74|24
1759784400000|2025-10-06 21:00:00|41|40.81|41.02|40.83|41.07|40.88|41|40.81|37
1759784700000|2025-10-06 21:05:00|41.03|40.84|41.03|40.84|41.07|40.88|41.03|40.84|18
1759785000000|2025-10-06 21:10:00|41.02|40.83|40.96|40.77|41.03|40.84|40.92|40.73|26
1759785300000|2025-10-06 21:15:00|40.97|40.78|40.95|40.76|41|40.81|40.95|40.76|53
1759785600000|2025-10-06 21:20:00|40.94|40.75|40.92|40.73|40.96|40.77|40.84|40.65|70
1759785900000|2025-10-06 21:25:00|40.91|40.72|40.98|40.79|41|40.81|40.91|40.72|46
1759786200000|2025-10-06 21:30:00|40.99|40.8|40.91|40.72|41.02|40.83|40.91|40.72|57
1759786500000|2025-10-06 21:35:00|40.9|40.71|41|40.81|41.02|40.83|40.9|40.71|57
1759786800000|2025-10-06 21:40:00|40.99|40.8|40.94|40.75|41|40.81|40.94|40.75|34
1759787100000|2025-10-06 21:45:00|40.95|40.76|40.94|40.75|40.96|40.77|40.94|40.75|22
1759787400000|2025-10-06 21:50:00|40.93|40.74|40.85|40.66|40.93|40.74|40.85|40.66|13
1759787700000|2025-10-06 21:55:00|40.86|40.67|40.97|40.78|40.97|40.78|40.85|40.66|28
1759788000000|2025-10-06 22:00:00|40.96|40.77|41.02|40.83|41.04|40.85|40.96|40.77|23
1759788300000|2025-10-06 22:05:00|41.01|40.82|40.92|40.73|41.01|40.82|40.92|40.73|28
1759788600000|2025-10-06 22:10:00|40.93|40.74|40.98|40.79|40.98|40.79|40.9|40.71|64
1759788900000|2025-10-06 22:15:00|40.97|40.78|40.96|40.77|40.98|40.79|40.95|40.76|14
1759789200000|2025-10-06 22:20:00|40.95|40.76|40.93|40.74|41.02|40.83|40.92|40.73|82
1759789500000|2025-10-06 22:25:00|40.92|40.73|40.91|40.72|40.93|40.74|40.86|40.67|27
1759789800000|2025-10-06 22:30:00|40.92|40.73|40.84|40.65|40.93|40.74|40.84|40.65|65
1759790100000|2025-10-06 22:35:00|40.83|40.64|41.17|40.98|41.39|41.2|40.8|40.61|141
1759790400000|2025-10-06 22:40:00|41.16|40.97|41.19|41|41.23|41.04|41.11|40.92|61
1759790700000|2025-10-06 22:45:00|41.17|40.98|41.1|40.91|41.19|41|41.05|40.86|53
1759791000000|2025-10-06 22:50:00|41.11|40.92|41.24|41.05|41.24|41.05|41.1|40.91|40
1759791300000|2025-10-06 22:55:00|41.23|41.04|41.21|41.02|41.24|41.05|41.15|40.96|33
1759791600000|2025-10-06 23:00:00|41.22|41.03|41.13|40.94|41.25|41.06|41.12|40.93|40
1759791900000|2025-10-06 23:05:00|41.11|40.92|41.08|40.89|41.11|40.92|41.04|40.85|37
1759792200000|2025-10-06 23:10:00|41.09|40.9|41.04|40.85|41.1|40.91|40.99|40.8|28
1759792500000|2025-10-06 23:15:00|41.03|40.84|41.02|40.83|41.04|40.85|40.95|40.76|79
1759792800000|2025-10-06 23:20:00|41.03|40.84|40.95|40.76|41.06|40.87|40.95|40.76|68
1759793100000|2025-10-06 23:25:00|40.96|40.77|41.05|40.86|41.05|40.86|40.96|40.77|44
1759793400000|2025-10-06 23:30:00|41.04|40.85|41.04|40.85|41.06|40.87|41.02|40.83|33
1759793700000|2025-10-06 23:35:00|41.05|40.86|41|40.81|41.07|40.88|41|40.81|32
1759794000000|2025-10-06 23:40:00|41.01|40.82|41.06|40.87|41.07|40.88|41|40.81|27
1759794300000|2025-10-06 23:45:00|41.05|40.86|41.01|40.82|41.05|40.86|40.98|40.79|11
1759794600000|2025-10-06 23:50:00|40.99|40.8|40.96|40.77|40.99|40.8|40.95|40.76|13
1759794900000|2025-10-06 23:55:00|40.95|40.76|40.95|40.76|40.99|40.8|40.93|40.74|41
1759795200000|2025-10-07 00:00:00|40.94|40.75|41.05|40.86|41.1|40.91|40.91|40.72|57
1759795500000|2025-10-07 00:05:00|41.06|40.87|41.06|40.87|41.12|40.93|41.04|40.85|60
1759795800000|2025-10-07 00:10:00|41.05|40.86|41.05|40.86|41.08|40.89|40.98|40.79|46
1759796100000|2025-10-07 00:15:00|41.04|40.85|41.01|40.82|41.09|40.9|40.99|40.8|91
1759796400000|2025-10-07 00:20:00|41|40.81|40.98|40.79|41.04|40.85|40.94|40.75|108
1759796700000|2025-10-07 00:25:00|40.99|40.8|40.93|40.74|41|40.81|40.93|40.74|54
1759797000000|2025-10-07 00:30:00|40.94|40.75|41.03|40.84|41.04|40.85|40.94|40.75|60
1759797300000|2025-10-07 00:35:00|41.02|40.83|40.97|40.78|41.05|40.86|40.97|40.78|53
1759797600000|2025-10-07 00:40:00|40.98|40.79|41.01|40.82|41.04|40.85|40.98|40.79|76
1759797900000|2025-10-07 00:45:00|41.02|40.83|40.98|40.79|41.02|40.83|40.94|40.75|89
1759798200000|2025-10-07 00:50:00|40.96|40.77|40.88|40.69|40.96|40.77|40.79|40.6|84
1759798500000|2025-10-07 00:55:00|40.89|40.7|40.91|40.72|40.93|40.74|40.89|40.7|37
1759798800000|2025-10-07 01:00:00|40.9|40.71|40.92|40.73|40.94|40.75|40.88|40.69|79
1759799100000|2025-10-07 01:05:00|40.91|40.72|41.02|40.83|41.02|40.83|40.91|40.72|44
1759799400000|2025-10-07 01:10:00|41.03|40.84|40.96|40.77|41.06|40.87|40.96|40.77|40
1759799700000|2025-10-07 01:15:00|40.95|40.76|40.85|40.66|40.99|40.8|40.85|40.66|64
1759800000000|2025-10-07 01:20:00|40.86|40.67|40.79|40.6|40.86|40.67|40.75|40.56|114
1759800300000|2025-10-07 01:25:00|40.78|40.59|40.87|40.68|40.9|40.71|40.74|40.55|90
1759800600000|2025-10-07 01:30:00|40.88|40.69|40.8|40.61|40.9|40.71|40.77|40.58|91
1759800900000|2025-10-07 01:35:00|40.81|40.62|40.79|40.6|40.82|40.63|40.77|40.58|59
1759801200000|2025-10-07 01:40:00|40.8|40.61|40.93|40.74|40.93|40.74|40.79|40.6|67
1759801500000|2025-10-07 01:45:00|40.92|40.73|40.85|40.66|40.96|40.77|40.82|40.63|60
1759801800000|2025-10-07 01:50:00|40.84|40.65|40.82|40.63|40.85|40.66|40.79|40.6|55
1759802100000|2025-10-07 01:55:00|40.8|40.61|40.85|40.66|40.85|40.66|40.78|40.59|16
1759802400000|2025-10-07 02:00:00|40.84|40.65|40.85|40.66|40.88|40.69|40.81|40.62|79
1759802700000|2025-10-07 02:05:00|40.86|40.67|40.81|40.62|40.87|40.68|40.8|40.61|101
1759803000000|2025-10-07 02:10:00|40.8|40.61|40.77|40.58|40.84|40.65|40.77|40.58|84
1759803300000|2025-10-07 02:15:00|40.76|40.57|40.76|40.57|40.79|40.6|40.73|40.54|75
1759803600000|2025-10-07 02:20:00|40.75|40.56|40.74|40.55|40.76|40.57|40.63|40.44|94
1759803900000|2025-10-07 02:25:00|40.75|40.56|40.86|40.67|40.87|40.68|40.75|40.56|60
1759804200000|2025-10-07 02:30:00|40.85|40.66|40.8|40.61|40.9|40.71|40.8|40.61|77
1759804500000|2025-10-07 02:35:00|40.79|40.6|40.75|40.56|40.8|40.61|40.69|40.5|116
1759804800000|2025-10-07 02:40:00|40.74|40.55|40.75|40.56|40.77|40.58|40.74|40.55|56
1759805100000|2025-10-07 02:45:00|40.76|40.57|40.77|40.58|40.85|40.66|40.75|40.56|67
1759805400000|2025-10-07 02:50:00|40.76|40.57|40.74|40.55|40.78|40.59|40.74|40.55|33
1759805700000|2025-10-07 02:55:00|40.73|40.54|40.73|40.54|40.77|40.58|40.73|40.54|59
1759806000000|2025-10-07 03:00:00|40.74|40.55|40.7|40.51|40.74|40.55|40.64|40.45|108
1759806300000|2025-10-07 03:05:00|40.71|40.52|40.67|40.48|40.71|40.52|40.65|40.46|72
1759806600000|2025-10-07 03:10:00|40.7|40.51|40.73|40.54|40.74|40.55|40.68|40.49|56
1759806900000|2025-10-07 03:15:00|40.72|40.53|40.71|40.52|40.72|40.53|40.63|40.44|115
1759807200000|2025-10-07 03:20:00|40.7|40.51|40.65|40.46|40.72|40.53|40.65|40.46|145
1759807500000|2025-10-07 03:25:00|40.66|40.47|40.6|40.41|40.66|40.47|40.6|40.41|33
1759807800000|2025-10-07 03:30:00|40.59|40.4|40.6|40.41|40.65|40.46|40.59|40.4|36
1759808100000|2025-10-07 03:35:00|40.59|40.4|40.61|40.42|40.64|40.45|40.59|40.4|37
1759808400000|2025-10-07 03:40:00|40.62|40.43|40.63|40.44|40.64|40.45|40.61|40.42|42
1759808700000|2025-10-07 03:45:00|40.64|40.45|40.68|40.49|40.73|40.54|40.63|40.44|35
1759809000000|2025-10-07 03:50:00|40.69|40.5|40.66|40.47|40.7|40.51|40.64|40.45|46
1759809300000|2025-10-07 03:55:00|40.65|40.46|40.63|40.44|40.66|40.47|40.62|40.43|39
1759809600000|2025-10-07 04:00:00|40.6|40.41|40.61|40.42|40.61|40.42|40.56|40.37|23
1759809900000|2025-10-07 04:05:00|40.6|40.41|40.58|40.39|40.62|40.43|40.57|40.38|73
1759810200000|2025-10-07 04:10:00|40.57|40.38|40.57|40.38|40.6|40.41|40.56|40.37|39
1759810500000|2025-10-07 04:15:00|40.58|40.39|40.44|40.25|40.58|40.39|40.43|40.24|81
1759810800000|2025-10-07 04:20:00|40.45|40.26|40.48|40.29|40.48|40.29|40.4|40.21|196
1759811100000|2025-10-07 04:25:00|40.49|40.3|40.55|40.36|40.55|40.36|40.47|40.28|53
1759811400000|2025-10-07 04:30:00|40.54|40.35|40.61|40.42|40.61|40.42|40.53|40.34|68
1759811700000|2025-10-07 04:35:00|40.64|40.45|40.73|40.54|40.74|40.55|40.64|40.45|59
1759812000000|2025-10-07 04:40:00|40.72|40.53|40.68|40.49|40.74|40.55|40.66|40.47|63
1759812300000|2025-10-07 04:45:00|40.69|40.5|40.82|40.63|40.82|40.63|40.68|40.49|86
1759812600000|2025-10-07 04:50:00|40.83|40.64|40.77|40.58|40.86|40.67|40.77|40.58|66
1759812900000|2025-10-07 04:55:00|40.76|40.57|40.77|40.58|40.8|40.61|40.74|40.55|56
1759813200000|2025-10-07 05:00:00|40.78|40.59|40.72|40.53|40.79|40.6|40.69|40.5|63
1759813500000|2025-10-07 05:05:00|40.71|40.52|40.75|40.56|40.77|40.58|40.66|40.47|61
1759813800000|2025-10-07 05:10:00|40.76|40.57|40.76|40.57|40.81|40.62|40.74|40.55|29
1759814100000|2025-10-07 05:15:00|40.77|40.58|40.68|40.49|40.77|40.58|40.68|40.49|66
1759814400000|2025-10-07 05:20:00|40.69|40.5|40.77|40.58|40.78|40.59|40.68|40.49|40
1759814700000|2025-10-07 05:25:00|40.76|40.57|40.81|40.62|40.85|40.66|40.75|40.56|44
1759815000000|2025-10-07 05:30:00|40.8|40.61|40.81|40.62|40.82|40.63|40.74|40.55|58
1759815300000|2025-10-07 05:35:00|40.8|40.61|40.88|40.69|40.88|40.69|40.8|40.61|34
1759815600000|2025-10-07 05:40:00|40.89|40.7|40.88|40.69|40.92|40.73|40.84|40.65|51
1759815900000|2025-10-07 05:45:00|40.89|40.7|40.81|40.62|40.89|40.7|40.79|40.6|54
1759816200000|2025-10-07 05:50:00|40.82|40.63|40.74|40.55|40.82|40.63|40.72|40.53|64
1759816500000|2025-10-07 05:55:00|40.73|40.54|40.75|40.56|40.76|40.57|40.7|40.51|36
1759816800000|2025-10-07 06:00:00|40.74|40.55|40.83|40.64|40.84|40.65|40.72|40.53|63
1759817100000|2025-10-07 06:05:00|40.82|40.63|40.74|40.55|40.82|40.63|40.72|40.53|47
1759817400000|2025-10-07 06:10:00|40.73|40.54|40.66|40.47|40.74|40.55|40.64|40.45|38
1759817700000|2025-10-07 06:15:00|40.65|40.46|40.61|40.42|40.65|40.46|40.6|40.41|26
1759818000000|2025-10-07 06:20:00|40.6|40.41|40.48|40.29|40.62|40.43|40.48|40.29|35
1759818300000|2025-10-07 06:25:00|40.47|40.28|40.51|40.32|40.54|40.35|40.46|40.27|73
1759818600000|2025-10-07 06:30:00|40.5|40.31|40.56|40.37|40.57|40.38|40.45|40.26|66
1759818900000|2025-10-07 06:35:00|40.57|40.38|40.42|40.23|40.57|40.38|40.4|40.21|76
1759819200000|2025-10-07 06:40:00|40.41|40.22|40.37|40.18|40.41|40.22|40.27|40.08|85
1759819500000|2025-10-07 06:45:00|40.36|40.17|40.38|40.19|40.39|40.2|40.31|40.12|60
1759819800000|2025-10-07 06:50:00|40.39|40.2|40.36|40.17|40.43|40.24|40.32|40.13|68
1759820100000|2025-10-07 06:55:00|40.35|40.16|40.33|40.14|40.38|40.19|40.32|40.13|57
1759820400000|2025-10-07 07:00:00|40.34|40.15|40.39|40.2|40.41|40.22|40.3|40.11|70
1759820700000|2025-10-07 07:05:00|40.38|40.19|40.4|40.21|40.49|40.3|40.37|40.18|49
1759821000000|2025-10-07 07:10:00|40.41|40.22|40.39|40.2|40.44|40.25|40.34|40.15|39
1759821300000|2025-10-07 07:15:00|40.38|40.19|40.36|40.17|40.38|40.19|40.28|40.09|71
1759821600000|2025-10-07 07:20:00|40.35|40.16|40.36|40.17|40.43|40.24|40.33|40.14|113
1759821900000|2025-10-07 07:25:00|40.35|40.16|40.39|40.2|40.4|40.21|40.33|40.14|75
1759822200000|2025-10-07 07:30:00|40.38|40.19|40.37|40.18|40.4|40.21|40.36|40.17|42
1759822500000|2025-10-07 07:35:00|40.36|40.17|40.2|40.01|40.36|40.17|40.2|40.01|105
1759822800000|2025-10-07 07:40:00|40.19|40|40.27|40.08|40.28|40.09|40.17|39.98|67
1759823100000|2025-10-07 07:45:00|40.26|40.07|40.25|40.06|40.3|40.11|40.23|40.04|87
1759823400000|2025-10-07 07:50:00|40.24|40.05|40.25|40.06|40.3|40.11|40.23|40.04|43
1759823700000|2025-10-07 07:55:00|40.26|40.07|40.26|40.07|40.28|40.09|40.23|40.04|61
1759824000000|2025-10-07 08:00:00|40.25|40.06|40.2|40.01|40.26|40.07|40.16|39.97|106
1759824300000|2025-10-07 08:05:00|40.19|40|40.22|40.03|40.22|40.03|40.13|39.94|140
1759824600000|2025-10-07 08:10:00|40.21|40.02|40.15|39.96|40.24|40.05|40.12|39.93|155
1759824900000|2025-10-07 08:15:00|40.14|39.95|40.09|39.9|40.21|40.02|40.09|39.9|129
1759825200000|2025-10-07 08:20:00|40.08|39.89|40.08|39.89|40.12|39.93|40.04|39.85|126
1759825500000|2025-10-07 08:25:00|40.09|39.9|40.06|39.87|40.13|39.94|40.04|39.85|139
1759825800000|2025-10-07 08:30:00|40.05|39.86|39.94|39.75|40.06|39.87|39.94|39.75|104
1759826100000|2025-10-07 08:35:00|39.95|39.76|40.12|39.93|40.12|39.93|39.94|39.75|74
1759826400000|2025-10-07 08:40:00|40.13|39.94|40.23|40.04|40.23|40.04|40.13|39.94|72
1759826700000|2025-10-07 08:45:00|40.24|40.05|40.19|40|40.24|40.05|40.17|39.98|60
1759827000000|2025-10-07 08:50:00|40.18|39.99|40.25|40.06|40.28|40.09|40.15|39.96|63
1759827300000|2025-10-07 08:55:00|40.24|40.05|40.2|40.01|40.26|40.07|40.19|40|61
1759827600000|2025-10-07 09:00:00|40.19|40|40.22|40.03|40.23|40.04|40.14|39.95|76
1759827900000|2025-10-07 09:05:00|40.23|40.04|40.28|40.09|40.29|40.1|40.22|40.03|33
1759828200000|2025-10-07 09:10:00|40.27|40.08|40.33|40.14|40.34|40.15|40.24|40.05|54
1759828500000|2025-10-07 09:15:00|40.32|40.13|40.26|40.07|40.33|40.14|40.25|40.06|56
1759828800000|2025-10-07 09:20:00|40.25|40.06|40.25|40.06|40.28|40.09|40.22|40.03|87
1759829100000|2025-10-07 09:25:00|40.24|40.05|40.27|40.08|40.3|40.11|40.24|40.05|52
1759829400000|2025-10-07 09:30:00|40.28|40.09|40.22|40.03|40.32|40.13|40.22|40.03|52
1759829700000|2025-10-07 09:35:00|40.21|40.02|40.24|40.05|40.28|40.09|40.19|40|41
1759830000000|2025-10-07 09:40:00|40.23|40.04|40.16|39.97|40.24|40.05|40.15|39.96|51
1759830300000|2025-10-07 09:45:00|40.15|39.96|40.16|39.97|40.17|39.98|40.13|39.94|28
1759830600000|2025-10-07 09:50:00|40.15|39.96|40.16|39.97|40.17|39.98|40.13|39.94|23
1759830900000|2025-10-07 09:55:00|40.15|39.96|40.16|39.97|40.18|39.99|40.12|39.93|58
1759831200000|2025-10-07 10:00:00|40.15|39.96|40.03|39.84|40.15|39.96|40.02|39.83|64
1759831500000|2025-10-07 10:05:00|40.02|39.83|40.12|39.93|40.13|39.94|40.02|39.83|49
1759831800000|2025-10-07 10:10:00|40.11|39.92|40.25|40.06|40.25|40.06|40.11|39.92|52
1759832100000|2025-10-07 10:15:00|40.24|40.05|40.16|39.97|40.24|40.05|40.09|39.9|63
1759832400000|2025-10-07 10:20:00|40.17|39.98|40.11|39.92|40.2|40.01|40.11|39.92|67
1759832700000|2025-10-07 10:25:00|40.1|39.91|40.11|39.92|40.13|39.94|40.1|39.91|30
1759833000000|2025-10-07 10:30:00|40.12|39.93|40.2|40.01|40.21|40.02|40.08|39.89|51
1759833300000|2025-10-07 10:35:00|40.19|40|40.18|39.99|40.24|40.05|40.18|39.99|34
1759833600000|2025-10-07 10:40:00|40.17|39.98|40.15|39.96|40.18|39.99|40.12|39.93|43
1759833900000|2025-10-07 10:45:00|40.14|39.95|40.18|39.99|40.18|39.99|40.13|39.94|40
1759834200000|2025-10-07 10:50:00|40.17|39.98|40.15|39.96|40.21|40.02|40.14|39.95|43
1759834500000|2025-10-07 10:55:00|40.14|39.95|40.17|39.98|40.18|39.99|40.14|39.95|26
1759834800000|2025-10-07 11:00:00|40.16|39.97|40.17|39.98|40.18|39.99|40.13|39.94|29
1759835100000|2025-10-07 11:05:00|40.19|40|40.21|40.02|40.22|40.03|40.19|40|29
1759835400000|2025-10-07 11:10:00|40.2|40.01|40.1|39.91|40.2|40.01|40.09|39.9|43
1759835700000|2025-10-07 11:15:00|40.09|39.9|40.17|39.98|40.19|40|40.09|39.9|24
1759836000000|2025-10-07 11:20:00|40.18|39.99|40.18|39.99|40.2|40.01|40.17|39.98|35
1759836300000|2025-10-07 11:25:00|40.17|39.98|40.14|39.95|40.17|39.98|40.11|39.92|26
1759836600000|2025-10-07 11:30:00|40.13|39.94|40.23|40.04|40.24|40.05|40.13|39.94|105
1759836900000|2025-10-07 11:35:00|40.22|40.03|40.14|39.95|40.23|40.04|40.12|39.93|18
1759837200000|2025-10-07 11:40:00|40.13|39.94|40.15|39.96|40.17|39.98|40.13|39.94|24
1759837500000|2025-10-07 11:45:00|40.14|39.95|40.17|39.98|40.2|40.01|40.14|39.95|43
1759837800000|2025-10-07 11:50:00|40.13|39.94|40.27|40.08|40.28|40.09|40.12|39.93|53
1759838100000|2025-10-07 11:55:00|40.26|40.07|40.19|40|40.29|40.1|40.18|39.99|19
1759838400000|2025-10-07 12:00:00|40.18|39.99|40.1|39.91|40.18|39.99|40.07|39.88|23
1759838700000|2025-10-07 12:05:00|40.09|39.9|40.16|39.97|40.16|39.97|40.09|39.9|24
1759839000000|2025-10-07 12:10:00|40.14|39.95|40.15|39.96|40.25|40.06|40.13|39.94|41
1759839300000|2025-10-07 12:15:00|40.16|39.97|40.16|39.97|40.16|39.97|40.06|39.87|59
1759839600000|2025-10-07 12:20:00|40.15|39.96|40.11|39.92|40.18|39.99|40.11|39.92|47
1759839900000|2025-10-07 12:25:00|40.1|39.91|40.14|39.95|40.14|39.95|40.09|39.9|26
1759840200000|2025-10-07 12:30:00|40.13|39.94|40.13|39.94|40.18|39.99|40.06|39.87|100
1759840500000|2025-10-07 12:35:00|40.14|39.95|40.19|40|40.19|40|40.13|39.94|78
1759840800000|2025-10-07 12:40:00|40.18|39.99|40.13|39.94|40.19|40|40.13|39.94|30
1759841100000|2025-10-07 12:45:00|40.14|39.95|40.28|40.09|40.29|40.1|40.14|39.95|95
1759841400000|2025-10-07 12:50:00|40.27|40.08|40.35|40.16|40.35|40.16|40.25|40.06|58
1759841700000|2025-10-07 12:55:00|40.36|40.17|40.46|40.27|40.5|40.31|40.36|40.17|113
1759842000000|2025-10-07 13:00:00|40.47|40.28|40.52|40.33|40.52|40.33|40.45|40.26|86
1759842300000|2025-10-07 13:05:00|40.51|40.32|40.54|40.35|40.54|40.35|40.42|40.23|93
1759842600000|2025-10-07 13:10:00|40.53|40.34|40.48|40.29|40.55|40.36|40.48|40.29|55
1759842900000|2025-10-07 13:15:00|40.47|40.28|40.45|40.26|40.49|40.3|40.39|40.2|65
1759843200000|2025-10-07 13:20:00|40.46|40.27|40.44|40.25|40.53|40.34|40.42|40.23|94
1759843500000|2025-10-07 13:25:00|40.46|40.27|40.5|40.31|40.53|40.34|40.44|40.25|98
1759843800000|2025-10-07 13:30:00|40.51|40.32|40.4|40.21|40.51|40.32|40.33|40.14|150
1759844100000|2025-10-07 13:35:00|40.39|40.2|40.16|39.97|40.47|40.28|40.08|39.89|183
1759844400000|2025-10-07 13:40:00|40.15|39.96|39.94|39.75|40.17|39.98|39.74|39.55|288
1759844700000|2025-10-07 13:45:00|39.95|39.76|40.01|39.82|40.02|39.83|39.76|39.57|213
1759845000000|2025-10-07 13:50:00|40|39.81|39.97|39.78|40.04|39.85|39.93|39.74|135
1759845300000|2025-10-07 13:55:00|39.96|39.77|40.01|39.82|40.03|39.84|39.94|39.75|104
1759845600000|2025-10-07 14:00:00|40|39.81|39.76|39.57|40.05|39.86|39.75|39.56|194
1759845900000|2025-10-07 14:05:00|39.75|39.56|39.6|39.41|39.84|39.65|39.51|39.32|251
1759846200000|2025-10-07 14:10:00|39.57|39.38|39.51|39.32|39.61|39.42|39.41|39.22|232
1759846500000|2025-10-07 14:15:00|39.49|39.3|39.56|39.37|39.63|39.44|39.46|39.27|113
1759846800000|2025-10-07 14:20:00|39.57|39.38|39.52|39.33|39.61|39.42|39.51|39.32|153
1759847100000|2025-10-07 14:25:00|39.51|39.32|39.26|39.07|39.51|39.32|39.21|39.02|153
1759847400000|2025-10-07 14:30:00|39.27|39.08|39.38|39.19|39.38|39.19|39.21|39.02|108
1759847700000|2025-10-07 14:35:00|39.37|39.18|39.32|39.13|39.38|39.19|39.23|39.04|155
1759848000000|2025-10-07 14:40:00|39.31|39.12|39.28|39.09|39.32|39.13|39.21|39.02|150
1759848300000|2025-10-07 14:45:00|39.29|39.1|39.24|39.05|39.36|39.17|39.23|39.04|125
1759848600000|2025-10-07 14:50:00|39.23|39.04|39.26|39.07|39.26|39.07|39.17|38.98|137
1759848900000|2025-10-07 14:55:00|39.25|39.06|39.16|38.97|39.26|39.07|39.16|38.97|86
1759849200000|2025-10-07 15:00:00|39.17|38.98|39.18|38.99|39.26|39.07|39.13|38.94|137
1759849500000|2025-10-07 15:05:00|39.17|38.98|38.78|38.59|39.17|38.98|38.73|38.54|262
1759849800000|2025-10-07 15:10:00|38.79|38.6|38.98|38.79|39.02|38.83|38.76|38.57|221
1759850100000|2025-10-07 15:15:00|38.97|38.78|39.13|38.94|39.13|38.94|38.96|38.77|141
1759850400000|2025-10-07 15:20:00|39.12|38.93|39.07|38.88|39.15|38.96|39.03|38.84|78
1759850700000|2025-10-07 15:25:00|39.05|38.86|38.98|38.79|39.06|38.87|38.94|38.75|110
1759851000000|2025-10-07 15:30:00|38.97|38.78|38.85|38.66|38.99|38.8|38.84|38.65|149
1759851300000|2025-10-07 15:35:00|38.86|38.67|38.76|38.57|38.88|38.69|38.69|38.5|130
1759851600000|2025-10-07 15:40:00|38.75|38.56|38.74|38.55|38.84|38.65|38.65|38.46|173
1759851900000|2025-10-07 15:45:00|38.72|38.53|38.68|38.49|38.74|38.55|38.63|38.44|138
1759852200000|2025-10-07 15:50:00|38.69|38.5|38.71|38.52|38.76|38.57|38.63|38.44|161
1759852500000|2025-10-07 15:55:00|38.7|38.51|38.76|38.57|38.8|38.61|38.7|38.51|82
1759852800000|2025-10-07 16:00:00|38.75|38.56|38.76|38.57|38.8|38.61|38.7|38.51|122
1759853100000|2025-10-07 16:05:00|38.75|38.56|38.68|38.49|38.75|38.56|38.57|38.38|110
1759853400000|2025-10-07 16:10:00|38.67|38.48|38.62|38.43|38.71|38.52|38.61|38.42|222
1759853700000|2025-10-07 16:15:00|38.63|38.44|38.77|38.58|38.78|38.59|38.61|38.42|138
1759854000000|2025-10-07 16:20:00|38.78|38.59|38.67|38.48|38.83|38.64|38.63|38.44|215
1759854300000|2025-10-07 16:25:00|38.68|38.49|38.65|38.46|38.82|38.63|38.62|38.43|203
1759854600000|2025-10-07 16:30:00|38.67|38.48|38.78|38.59|38.8|38.61|38.62|38.43|135
1759854900000|2025-10-07 16:35:00|38.79|38.6|38.99|38.8|39.01|38.82|38.79|38.6|68
1759855200000|2025-10-07 16:40:00|39|38.81|38.99|38.8|39.05|38.86|38.96|38.77|109
1759855500000|2025-10-07 16:45:00|39|38.81|39.08|38.89|39.11|38.92|38.98|38.79|79
1759855800000|2025-10-07 16:50:00|39.09|38.9|39.03|38.84|39.11|38.92|39.02|38.83|46
1759856100000|2025-10-07 16:55:00|38.98|38.79|38.87|38.68|39.01|38.82|38.84|38.65|31
1759856400000|2025-10-07 17:00:00|38.88|38.69|38.98|38.79|39.02|38.83|38.87|38.68|74
1759856700000|2025-10-07 17:05:00|38.97|38.78|38.94|38.75|39.02|38.83|38.94|38.75|47
1759857000000|2025-10-07 17:10:00|38.88|38.69|38.9|38.71|38.93|38.74|38.88|38.69|45
1759857300000|2025-10-07 17:15:00|38.89|38.7|38.87|38.68|38.91|38.72|38.85|38.66|10
1759857600000|2025-10-07 17:20:00|38.88|38.69|38.93|38.74|38.95|38.76|38.88|38.69|62
1759857900000|2025-10-07 17:25:00|38.92|38.73|38.89|38.7|38.92|38.73|38.86|38.67|67
1759858200000|2025-10-07 17:30:00|38.9|38.71|38.93|38.74|38.93|38.74|38.87|38.68|42
1759858500000|2025-10-07 17:35:00|38.92|38.73|38.9|38.71|38.92|38.73|38.84|38.65|45
1759858800000|2025-10-07 17:40:00|38.91|38.72|38.93|38.74|38.93|38.74|38.86|38.67|26
1759859100000|2025-10-07 17:45:00|38.94|38.75|38.9|38.71|38.98|38.79|38.9|38.71|48
1759859400000|2025-10-07 17:50:00|38.88|38.69|38.83|38.64|38.89|38.7|38.82|38.63|79
1759859700000|2025-10-07 17:55:00|38.82|38.63|38.8|38.61|38.87|38.68|38.8|38.61|29
1759860000000|2025-10-07 18:00:00|38.79|38.6|38.8|38.61|38.8|38.61|38.76|38.57|50
1759860300000|2025-10-07 18:05:00|38.81|38.62|38.8|38.61|38.87|38.68|38.8|38.61|66
1759860600000|2025-10-07 18:10:00|38.79|38.6|38.85|38.66|38.89|38.7|38.79|38.6|52
1759860900000|2025-10-07 18:15:00|38.84|38.65|38.74|38.55|38.86|38.67|38.72|38.53|59
1759861200000|2025-10-07 18:20:00|38.73|38.54|38.75|38.56|38.77|38.58|38.68|38.49|36
1759861500000|2025-10-07 18:25:00|38.76|38.57|38.73|38.54|38.76|38.57|38.7|38.51|48
1759861800000|2025-10-07 18:30:00|38.74|38.55|38.71|38.52|38.79|38.6|38.71|38.52|35
1759862100000|2025-10-07 18:35:00|38.7|38.51|38.69|38.5|38.71|38.52|38.67|38.48|28
1759862400000|2025-10-07 18:40:00|38.68|38.49|38.7|38.51|38.71|38.52|38.64|38.45|64
1759862700000|2025-10-07 18:45:00|38.71|38.52|38.65|38.46|38.72|38.53|38.63|38.44|51
1759863000000|2025-10-07 18:50:00|38.64|38.45|38.61|38.42|38.66|38.47|38.6|38.41|22
1759863300000|2025-10-07 18:55:00|38.6|38.41|38.59|38.4|38.65|38.46|38.59|38.4|30
1759863600000|2025-10-07 19:00:00|38.56|38.37|38.68|38.49|38.72|38.53|38.54|38.35|64
1759863900000|2025-10-07 19:05:00|38.67|38.48|38.73|38.54|38.75|38.56|38.66|38.47|67
1759864200000|2025-10-07 19:10:00|38.72|38.53|38.64|38.45|38.73|38.54|38.63|38.44|61
1759864500000|2025-10-07 19:15:00|38.63|38.44|38.7|38.51|38.76|38.57|38.63|38.44|81
1759864800000|2025-10-07 19:20:00|38.71|38.52|38.72|38.53|38.72|38.53|38.68|38.49|67
1759865100000|2025-10-07 19:25:00|38.71|38.52|38.65|38.46|38.71|38.52|38.64|38.45|33
1759865400000|2025-10-07 19:30:00|38.64|38.45|38.7|38.51|38.71|38.52|38.61|38.42|39
1759865700000|2025-10-07 19:35:00|38.71|38.52|38.71|38.52|38.74|38.55|38.69|38.5|23
1759866000000|2025-10-07 19:40:00|38.7|38.51|38.63|38.44|38.71|38.52|38.6|38.41|54
1759866300000|2025-10-07 19:45:00|38.62|38.43|38.66|38.47|38.66|38.47|38.59|38.4|71
1759866600000|2025-10-07 19:50:00|38.67|38.48|38.73|38.54|38.81|38.62|38.67|38.48|115
1759866900000|2025-10-07 19:55:00|38.72|38.53|38.63|38.44|38.74|38.55|38.58|38.39|58
1759867200000|2025-10-07 20:00:00|38.64|38.45|38.78|38.59|38.78|38.59|38.61|38.42|57
1759867500000|2025-10-07 20:05:00|38.77|38.58|38.82|38.63|38.84|38.65|38.77|38.58|40
1759867800000|2025-10-07 20:10:00|38.83|38.64|38.83|38.64|38.88|38.69|38.82|38.63|24
1759868100000|2025-10-07 20:15:00|38.82|38.63|38.8|38.61|38.84|38.65|38.77|38.58|25
1759868400000|2025-10-07 20:20:00|38.79|38.6|38.81|38.62|38.83|38.64|38.77|38.58|44
1759868700000|2025-10-07 20:25:00|38.79|38.6|38.83|38.64|38.85|38.66|38.79|38.6|35
1759869000000|2025-10-07 20:30:00|38.84|38.65|38.86|38.67|38.86|38.67|38.82|38.63|30
1759869300000|2025-10-07 20:35:00|38.87|38.68|38.88|38.69|38.89|38.7|38.84|38.65|35
1759869600000|2025-10-07 20:40:00|38.87|38.68|38.85|38.66|38.87|38.68|38.83|38.64|9
1759869900000|2025-10-07 20:45:00|38.82|38.63|38.85|38.66|38.85|38.66|38.81|38.62|21
1759870200000|2025-10-07 20:50:00|38.84|38.65|38.86|38.67|38.86|38.67|38.82|38.63|21
1759870500000|2025-10-07 20:55:00|38.83|38.64|38.76|38.57|38.83|38.64|38.74|38.55|19
1759870800000|2025-10-07 21:00:00|38.75|38.56|38.77|38.58|38.77|38.58|38.72|38.53|75
1759871100000|2025-10-07 21:05:00|38.76|38.57|38.84|38.65|38.85|38.66|38.76|38.57|41
1759871400000|2025-10-07 21:10:00|38.83|38.64|38.85|38.66|38.87|38.68|38.83|38.64|39
1759871700000|2025-10-07 21:15:00|38.84|38.65|38.92|38.73|38.92|38.73|38.83|38.64|65
1759872000000|2025-10-07 21:20:00|38.93|38.74|38.97|38.78|39|38.81|38.91|38.72|27
1759872300000|2025-10-07 21:25:00|38.98|38.79|38.99|38.8|38.99|38.8|38.95|38.76|26
1759872600000|2025-10-07 21:30:00|38.98|38.79|38.95|38.76|38.99|38.8|38.92|38.73|42
1759872900000|2025-10-07 21:35:00|38.94|38.75|38.86|38.67|38.94|38.75|38.83|38.64|25
1759873200000|2025-10-07 21:40:00|38.87|38.68|38.83|38.64|38.87|38.68|38.82|38.63|15
1759873500000|2025-10-07 21:45:00|38.82|38.63|38.72|38.53|38.82|38.63|38.72|38.53|21
1759873800000|2025-10-07 21:50:00|38.73|38.54|38.69|38.5|38.73|38.54|38.68|38.49|27
1759874100000|2025-10-07 21:55:00|38.7|38.51|38.75|38.56|38.76|38.57|38.69|38.5|24
1759874400000|2025-10-07 22:00:00|38.73|38.54|38.65|38.46|38.73|38.54|38.64|38.45|27
1759874700000|2025-10-07 22:05:00|38.66|38.47|38.59|38.4|38.68|38.49|38.58|38.39|26
1759875000000|2025-10-07 22:10:00|38.58|38.39|38.69|38.5|38.7|38.51|38.58|38.39|56
1759875300000|2025-10-07 22:15:00|38.68|38.49|38.82|38.63|38.83|38.64|38.68|38.49|37
1759875600000|2025-10-07 22:20:00|38.81|38.62|38.73|38.54|38.81|38.62|38.73|38.54|86
1759875900000|2025-10-07 22:25:00|38.72|38.53|38.77|38.58|38.78|38.59|38.72|38.53|52
1759876200000|2025-10-07 22:30:00|38.76|38.57|38.79|38.6|38.81|38.62|38.76|38.57|33
1759876500000|2025-10-07 22:35:00|38.78|38.59|38.68|38.49|38.78|38.59|38.68|38.49|37
1759876800000|2025-10-07 22:40:00|38.67|38.48|38.73|38.54|38.73|38.54|38.66|38.47|43
1759877100000|2025-10-07 22:45:00|38.76|38.57|38.77|38.58|38.77|38.58|38.76|38.57|12
1759877400000|2025-10-07 22:50:00|38.76|38.57|38.73|38.54|38.77|38.58|38.71|38.52|12
1759877700000|2025-10-07 22:55:00|38.72|38.53|38.73|38.54|38.74|38.55|38.71|38.52|40
1759878000000|2025-10-07 23:00:00|38.72|38.53|38.67|38.48|38.73|38.54|38.65|38.46|29
1759878300000|2025-10-07 23:05:00|38.68|38.49|38.7|38.51|38.73|38.54|38.68|38.49|18
1759878600000|2025-10-07 23:10:00|38.68|38.49|38.65|38.46|38.68|38.49|38.64|38.45|16
1759878900000|2025-10-07 23:15:00|38.66|38.47|38.67|38.48|38.67|38.48|38.64|38.45|34
1759879200000|2025-10-07 23:20:00|38.66|38.47|38.62|38.43|38.67|38.48|38.6|38.41|37
1759879500000|2025-10-07 23:25:00|38.61|38.42|38.64|38.45|38.65|38.46|38.58|38.39|42
1759879800000|2025-10-07 23:30:00|38.62|38.43|38.55|38.36|38.62|38.43|38.52|38.33|44
1759880100000|2025-10-07 23:35:00|38.54|38.35|38.54|38.35|38.61|38.42|38.52|38.33|73
1759880400000|2025-10-07 23:40:00|38.55|38.36|38.52|38.33|38.56|38.37|38.44|38.25|49
1759880700000|2025-10-07 23:45:00|38.53|38.34|38.44|38.25|38.55|38.36|38.44|38.25|99
1759881000000|2025-10-07 23:50:00|38.39|38.2|38.56|38.37|38.56|38.37|38.39|38.2|100
1759881300000|2025-10-07 23:55:00|38.55|38.36|38.46|38.27|38.56|38.37|38.46|38.27|69
1759881600000|2025-10-08 00:00:00|38.47|38.28|38.6|38.41|38.6|38.41|38.46|38.27|55
1759881900000|2025-10-08 00:05:00|38.59|38.4|38.55|38.36|38.6|38.41|38.51|38.32|40
1759882200000|2025-10-08 00:10:00|38.56|38.37|38.55|38.36|38.58|38.39|38.53|38.34|35
1759882500000|2025-10-08 00:15:00|38.56|38.37|38.69|38.5|38.7|38.51|38.56|38.37|44
1759882800000|2025-10-08 00:20:00|38.7|38.51|38.66|38.47|38.7|38.51|38.65|38.46|33
1759883100000|2025-10-08 00:25:00|38.65|38.46|38.63|38.44|38.69|38.5|38.63|38.44|35
1759883400000|2025-10-08 00:30:00|38.62|38.43|38.56|38.37|38.62|38.43|38.46|38.27|89
1759883700000|2025-10-08 00:35:00|38.55|38.36|38.69|38.5|38.69|38.5|38.5|38.31|84
1759884000000|2025-10-08 00:40:00|38.7|38.51|38.75|38.56|38.79|38.6|38.7|38.51|46
1759884300000|2025-10-08 00:45:00|38.76|38.57|38.76|38.57|38.78|38.59|38.7|38.51|71
1759884600000|2025-10-08 00:50:00|38.77|38.58|38.76|38.57|38.78|38.59|38.72|38.53|48
1759884900000|2025-10-08 00:55:00|38.75|38.56|38.72|38.53|38.76|38.57|38.71|38.52|45
1759885200000|2025-10-08 01:00:00|38.71|38.52|38.65|38.46|38.71|38.52|38.63|38.44|59
1759885500000|2025-10-08 01:05:00|38.66|38.47|38.76|38.57|38.76|38.57|38.65|38.46|88
1759885800000|2025-10-08 01:10:00|38.75|38.56|38.65|38.46|38.75|38.56|38.65|38.46|49
1759886100000|2025-10-08 01:15:00|38.64|38.45|38.76|38.57|38.76|38.57|38.61|38.42|52
1759886400000|2025-10-08 01:20:00|38.77|38.58|38.75|38.56|38.77|38.58|38.73|38.54|77
1759886700000|2025-10-08 01:25:00|38.76|38.57|38.73|38.54|38.78|38.59|38.73|38.54|21
1759887000000|2025-10-08 01:30:00|38.72|38.53|38.8|38.61|38.8|38.61|38.71|38.52|63
1759887300000|2025-10-08 01:35:00|38.79|38.6|38.69|38.5|38.79|38.6|38.67|38.48|91
1759887600000|2025-10-08 01:40:00|38.68|38.49|38.66|38.47|38.7|38.51|38.65|38.46|74
1759887900000|2025-10-08 01:45:00|38.67|38.48|38.75|38.56|38.76|38.57|38.67|38.48|72
1759888200000|2025-10-08 01:50:00|38.76|38.57|38.75|38.56|38.76|38.57|38.74|38.55|26
1759888500000|2025-10-08 01:55:00|38.76|38.57|38.74|38.55|38.76|38.57|38.74|38.55|21
1759888800000|2025-10-08 02:00:00|38.75|38.56|38.76|38.57|38.77|38.58|38.69|38.5|66
1759889100000|2025-10-08 02:05:00|38.77|38.58|38.69|38.5|38.77|38.58|38.65|38.46|62
1759889400000|2025-10-08 02:10:00|38.7|38.51|38.7|38.51|38.75|38.56|38.67|38.48|75
1759889700000|2025-10-08 02:15:00|38.71|38.52|38.76|38.57|38.8|38.61|38.71|38.52|60
1759890000000|2025-10-08 02:20:00|38.77|38.58|38.87|38.68|38.88|38.69|38.76|38.57|33
1759890300000|2025-10-08 02:25:00|38.88|38.69|38.9|38.71|38.91|38.72|38.88|38.69|13
1759890600000|2025-10-08 02:30:00|38.89|38.7|38.83|38.64|38.9|38.71|38.83|38.64|46
1759890900000|2025-10-08 02:35:00|38.82|38.63|38.8|38.61|38.85|38.66|38.79|38.6|17
1759891200000|2025-10-08 02:40:00|38.79|38.6|38.78|38.59|38.8|38.61|38.77|38.58|11
1759891500000|2025-10-08 02:45:00|38.79|38.6|38.81|38.62|38.85|38.66|38.74|38.55|32
1759891800000|2025-10-08 02:50:00|38.8|38.61|38.76|38.57|38.82|38.63|38.74|38.55|31
1759892100000|2025-10-08 02:55:00|38.74|38.55|38.72|38.53|38.74|38.55|38.71|38.52|8
1759892400000|2025-10-08 03:00:00|38.71|38.52|38.61|38.42|38.71|38.52|38.61|38.42|25
1759892700000|2025-10-08 03:05:00|38.6|38.41|38.52|38.33|38.6|38.41|38.51|38.32|24
1759893000000|2025-10-08 03:10:00|38.53|38.34|38.45|38.26|38.53|38.34|38.45|38.26|33
1759893300000|2025-10-08 03:15:00|38.46|38.27|38.44|38.25|38.48|38.29|38.44|38.25|49
1759893600000|2025-10-08 03:20:00|38.43|38.24|38.38|38.19|38.43|38.24|38.32|38.13|72
1759893900000|2025-10-08 03:25:00|38.37|38.18|38.3|38.11|38.38|38.19|38.14|37.95|106
1759894200000|2025-10-08 03:30:00|38.29|38.1|38.33|38.14|38.41|38.22|38.28|38.09|56
1759894500000|2025-10-08 03:35:00|38.32|38.13|38.31|38.12|38.39|38.2|38.3|38.11|60
1759894800000|2025-10-08 03:40:00|38.3|38.11|38.36|38.17|38.42|38.23|38.29|38.1|32
1759895100000|2025-10-08 03:45:00|38.37|38.18|38.44|38.25|38.46|38.27|38.34|38.15|40
1759895400000|2025-10-08 03:50:00|38.43|38.24|38.37|38.18|38.45|38.26|38.35|38.16|20
1759895700000|2025-10-08 03:55:00|38.38|38.19|38.36|38.17|38.43|38.24|38.35|38.16|18
1759896000000|2025-10-08 04:00:00|38.37|38.18|38.39|38.2|38.39|38.2|38.29|38.1|34
1759896300000|2025-10-08 04:05:00|38.4|38.21|38.28|38.09|38.43|38.24|38.27|38.08|52
1759896600000|2025-10-08 04:10:00|38.27|38.08|38.43|38.24|38.43|38.24|38.24|38.05|73
1759896900000|2025-10-08 04:15:00|38.44|38.25|38.56|38.37|38.57|38.38|38.44|38.25|48
1759897200000|2025-10-08 04:20:00|38.55|38.36|38.46|38.27|38.57|38.38|38.44|38.25|38
1759897500000|2025-10-08 04:25:00|38.45|38.26|38.46|38.27|38.49|38.3|38.38|38.19|31
1759897800000|2025-10-08 04:30:00|38.47|38.28|38.56|38.37|38.59|38.4|38.47|38.28|47
1759898100000|2025-10-08 04:35:00|38.55|38.36|38.49|38.3|38.57|38.38|38.49|38.3|36
1759898400000|2025-10-08 04:40:00|38.48|38.29|38.5|38.31|38.51|38.32|38.48|38.29|23
1759898700000|2025-10-08 04:45:00|38.51|38.32|38.48|38.29|38.56|38.37|38.48|38.29|34
1759899000000|2025-10-08 04:50:00|38.5|38.31|38.46|38.27|38.5|38.31|38.44|38.25|32
1759899300000|2025-10-08 04:55:00|38.45|38.26|38.51|38.32|38.51|38.32|38.45|38.26|15
1759899600000|2025-10-08 05:00:00|38.5|38.31|38.46|38.27|38.51|38.32|38.44|38.25|78
1759899900000|2025-10-08 05:05:00|38.45|38.26|38.46|38.27|38.47|38.28|38.41|38.22|97
1759900200000|2025-10-08 05:10:00|38.47|38.28|38.36|38.17|38.47|38.28|38.34|38.15|96
1759900500000|2025-10-08 05:15:00|38.35|38.16|38.31|38.12|38.37|38.18|38.3|38.11|105
1759900800000|2025-10-08 05:20:00|38.3|38.11|38.24|38.05|38.31|38.12|38.22|38.03|77
1759901100000|2025-10-08 05:25:00|38.23|38.04|38.18|37.99|38.24|38.05|38.17|37.98|73
1759901400000|2025-10-08 05:30:00|38.17|37.98|38.16|37.97|38.2|38.01|38.12|37.93|69
1759901700000|2025-10-08 05:35:00|38.15|37.96|38.2|38.01|38.2|38.01|38.15|37.96|132
1759902000000|2025-10-08 05:40:00|38.19|38|38.09|37.9|38.19|38|38.09|37.9|53
1759902300000|2025-10-08 05:45:00|38.1|37.91|38.12|37.93|38.14|37.95|38.05|37.86|67
1759902600000|2025-10-08 05:50:00|38.13|37.94|38.13|37.94|38.15|37.96|38.08|37.89|117
1759902900000|2025-10-08 05:55:00|38.14|37.95|38.2|38.01|38.22|38.03|38.14|37.95|59
1759903200000|2025-10-08 06:00:00|38.21|38.02|38.14|37.95|38.23|38.04|38.14|37.95|100
1759903500000|2025-10-08 06:05:00|38.13|37.94|38.08|37.89|38.15|37.96|38.07|37.88|70
1759903800000|2025-10-08 06:10:00|38.09|37.9|38.04|37.85|38.11|37.92|38.04|37.85|24
1759904100000|2025-10-08 06:15:00|38.03|37.84|38.11|37.92|38.12|37.93|38.02|37.83|29
1759904400000|2025-10-08 06:20:00|38.12|37.93|37.99|37.8|38.12|37.93|37.99|37.8|58
1759904700000|2025-10-08 06:25:00|38|37.81|38.01|37.82|38.03|37.84|37.99|37.8|44
1759905000000|2025-10-08 06:30:00|38|37.81|37.99|37.8|38.08|37.89|37.99|37.8|45
1759905300000|2025-10-08 06:35:00|37.98|37.79|38.07|37.88|38.09|37.9|37.98|37.79|22
1759905600000|2025-10-08 06:40:00|38.06|37.87|38|37.81|38.07|37.88|37.99|37.8|46
1759905900000|2025-10-08 06:45:00|38.01|37.82|38.05|37.86|38.08|37.89|38.01|37.82|19
1759906200000|2025-10-08 06:50:00|38.06|37.87|38.09|37.9|38.1|37.91|38.05|37.86|21
1759906500000|2025-10-08 06:55:00|38.18|37.99|38.17|37.98|38.22|38.03|38.16|37.97|19
1759906800000|2025-10-08 07:00:00|38.16|37.97|38.2|38.01|38.2|38.01|38.1|37.91|56
1759907100000|2025-10-08 07:05:00|38.21|38.02|38.09|37.9|38.24|38.05|38.09|37.9|63
1759907400000|2025-10-08 07:10:00|38.1|37.91|38.08|37.89|38.11|37.92|38.05|37.86|33
1759907700000|2025-10-08 07:15:00|38.07|37.88|38.07|37.88|38.07|37.88|38.03|37.84|43
1759908000000|2025-10-08 07:20:00|38.06|37.87|38.01|37.82|38.06|37.87|37.95|37.76|69
1759908300000|2025-10-08 07:25:00|38|37.81|37.95|37.76|38.01|37.82|37.94|37.75|55
1759908600000|2025-10-08 07:30:00|37.96|37.77|37.96|37.77|37.99|37.8|37.9|37.71|100
1759908900000|2025-10-08 07:35:00|37.97|37.78|37.92|37.73|37.99|37.8|37.91|37.72|50
1759909200000|2025-10-08 07:40:00|37.91|37.72|37.98|37.79|37.99|37.8|37.89|37.7|78
1759909500000|2025-10-08 07:45:00|37.96|37.77|37.98|37.79|37.99|37.8|37.9|37.71|84
1759909800000|2025-10-08 07:50:00|37.97|37.78|37.98|37.79|38.03|37.84|37.94|37.75|25
1759910100000|2025-10-08 07:55:00|37.97|37.78|38.02|37.83|38.05|37.86|37.97|37.78|19
1759910400000|2025-10-08 08:00:00|38.03|37.84|38.03|37.84|38.07|37.88|38.01|37.82|25
1759910700000|2025-10-08 08:05:00|38.02|37.83|38.01|37.82|38.03|37.84|37.98|37.79|47
1759911000000|2025-10-08 08:10:00|38.02|37.83|38|37.81|38.02|37.83|37.99|37.8|31
1759911300000|2025-10-08 08:15:00|38.01|37.82|38.07|37.88|38.07|37.88|38.01|37.82|13
1759911600000|2025-10-08 08:20:00|38.1|37.91|38.12|37.93|38.18|37.99|38.1|37.91|47
1759911900000|2025-10-08 08:25:00|38.13|37.94|38.13|37.94|38.16|37.97|38.1|37.91|34
1759912200000|2025-10-08 08:30:00|38.14|37.95|38.28|38.09|38.29|38.1|38.12|37.93|68
1759912500000|2025-10-08 08:35:00|38.29|38.1|38.3|38.11|38.36|38.17|38.27|38.08|58
1759912800000|2025-10-08 08:40:00|38.31|38.12|38.4|38.21|38.42|38.23|38.31|38.12|42
1759913100000|2025-10-08 08:45:00|38.39|38.2|38.33|38.14|38.4|38.21|38.33|38.14|47
1759913400000|2025-10-08 08:50:00|38.34|38.15|38.32|38.13|38.4|38.21|38.3|38.11|44
1759913700000|2025-10-08 08:55:00|38.31|38.12|38.29|38.1|38.32|38.13|38.26|38.07|49
1759914000000|2025-10-08 09:00:00|38.3|38.11|38.3|38.11|38.35|38.16|38.29|38.1|36
1759914300000|2025-10-08 09:05:00|38.31|38.12|38.27|38.08|38.32|38.13|38.26|38.07|49
1759914600000|2025-10-08 09:10:00|38.26|38.07|38.32|38.13|38.32|38.13|38.25|38.06|20
1759914900000|2025-10-08 09:15:00|38.31|38.12|38.29|38.1|38.31|38.12|38.26|38.07|47
1759915200000|2025-10-08 09:20:00|38.28|38.09|38.28|38.09|38.31|38.12|38.26|38.07|36
1759915500000|2025-10-08 09:25:00|38.27|38.08|38.26|38.07|38.29|38.1|38.25|38.06|18
1759915800000|2025-10-08 09:30:00|38.27|38.08|38.27|38.08|38.28|38.09|38.23|38.04|39
1759916100000|2025-10-08 09:35:00|38.26|38.07|38.35|38.16|38.35|38.16|38.26|38.07|47
1759916400000|2025-10-08 09:40:00|38.34|38.15|38.27|38.08|38.34|38.15|38.25|38.06|55
1759916700000|2025-10-08 09:45:00|38.26|38.07|38.24|38.05|38.28|38.09|38.24|38.05|43
1759917000000|2025-10-08 09:50:00|38.25|38.06|38.26|38.07|38.26|38.07|38.21|38.02|65
1759917300000|2025-10-08 09:55:00|38.27|38.08|38.33|38.14|38.33|38.14|38.27|38.08|11
1759917600000|2025-10-08 10:00:00|38.35|38.16|38.41|38.22|38.41|38.22|38.34|38.15|34
1759917900000|2025-10-08 10:05:00|38.42|38.23|38.48|38.29|38.49|38.3|38.42|38.23|28
1759918200000|2025-10-08 10:10:00|38.49|38.3|38.35|38.16|38.49|38.3|38.34|38.15|64
1759918500000|2025-10-08 10:15:00|38.36|38.17|38.43|38.24|38.43|38.24|38.35|38.16|47
1759918800000|2025-10-08 10:20:00|38.44|38.25|38.45|38.26|38.48|38.29|38.41|38.22|39
1759919100000|2025-10-08 10:25:00|38.46|38.27|38.47|38.28|38.49|38.3|38.45|38.26|42
1759919400000|2025-10-08 10:30:00|38.46|38.27|38.54|38.35|38.55|38.36|38.46|38.27|37
1759919700000|2025-10-08 10:35:00|38.53|38.34|38.55|38.36|38.61|38.42|38.53|38.34|38
1759920000000|2025-10-08 10:40:00|38.56|38.37|38.62|38.43|38.66|38.47|38.55|38.36|39
1759920300000|2025-10-08 10:45:00|38.61|38.42|38.58|38.39|38.63|38.44|38.54|38.35|47
1759920600000|2025-10-08 10:50:00|38.57|38.38|38.59|38.4|38.6|38.41|38.56|38.37|29
1759920900000|2025-10-08 10:55:00|38.6|38.41|38.6|38.41|38.64|38.45|38.59|38.4|25
1759921200000|2025-10-08 11:00:00|38.62|38.43|38.6|38.41|38.65|38.46|38.6|38.41|29
1759921500000|2025-10-08 11:05:00|38.59|38.4|38.61|38.42|38.61|38.42|38.59|38.4|19
1759921800000|2025-10-08 11:10:00|38.63|38.44|38.6|38.41|38.66|38.47|38.6|38.41|17
1759922100000|2025-10-08 11:15:00|38.59|38.4|38.49|38.3|38.59|38.4|38.48|38.29|43
1759922400000|2025-10-08 11:20:00|38.5|38.31|38.47|38.28|38.54|38.35|38.47|38.28|29
1759922700000|2025-10-08 11:25:00|38.48|38.29|38.47|38.28|38.52|38.33|38.47|38.28|30
1759923000000|2025-10-08 11:30:00|38.44|38.25|38.44|38.25|38.46|38.27|38.42|38.23|17
1759923300000|2025-10-08 11:35:00|38.45|38.26|38.39|38.2|38.45|38.26|38.37|38.18|26
1759923600000|2025-10-08 11:40:00|38.4|38.21|38.38|38.19|38.4|38.21|38.37|38.18|30
1759923900000|2025-10-08 11:45:00|38.36|38.17|38.47|38.28|38.49|38.3|38.35|38.16|40
1759924200000|2025-10-08 11:50:00|38.48|38.29|38.51|38.32|38.52|38.33|38.47|38.28|15
1759924500000|2025-10-08 11:55:00|38.5|38.31|38.5|38.31|38.51|38.32|38.47|38.28|31
1759924800000|2025-10-08 12:00:00|38.51|38.32|38.52|38.33|38.54|38.35|38.51|38.32|21
1759925100000|2025-10-08 12:05:00|38.51|38.32|38.47|38.28|38.52|38.33|38.47|38.28|30
1759925400000|2025-10-08 12:10:00|38.46|38.27|38.54|38.35|38.59|38.4|38.46|38.27|34
1759925700000|2025-10-08 12:15:00|38.53|38.34|38.46|38.27|38.53|38.34|38.44|38.25|31
1759926000000|2025-10-08 12:20:00|38.45|38.26|38.41|38.22|38.46|38.27|38.41|38.22|50
1759926300000|2025-10-08 12:25:00|38.4|38.21|38.44|38.25|38.45|38.26|38.38|38.19|24
1759926600000|2025-10-08 12:30:00|38.45|38.26|38.44|38.25|38.45|38.26|38.39|38.2|31
1759926900000|2025-10-08 12:35:00|38.46|38.27|38.48|38.29|38.48|38.29|38.41|38.22|22
1759927200000|2025-10-08 12:40:00|38.49|38.3|38.53|38.34|38.54|38.35|38.49|38.3|30
1759927500000|2025-10-08 12:45:00|38.54|38.35|38.53|38.34|38.57|38.38|38.51|38.32|49
1759927800000|2025-10-08 12:50:00|38.54|38.35|38.47|38.28|38.54|38.35|38.46|38.27|34
1759928100000|2025-10-08 12:55:00|38.46|38.27|38.52|38.33|38.52|38.33|38.46|38.27|21
1759928400000|2025-10-08 13:00:00|38.53|38.34|38.61|38.42|38.62|38.43|38.53|38.34|32
1759928700000|2025-10-08 13:05:00|38.62|38.43|38.53|38.34|38.63|38.44|38.51|38.32|34
1759929000000|2025-10-08 13:10:00|38.55|38.36|38.63|38.44|38.63|38.44|38.54|38.35|31
1759929300000|2025-10-08 13:15:00|38.61|38.42|38.6|38.41|38.63|38.44|38.58|38.39|30
1759929600000|2025-10-08 13:20:00|38.61|38.42|38.52|38.33|38.61|38.42|38.51|38.32|27
1759929900000|2025-10-08 13:25:00|38.53|38.34|38.38|38.19|38.53|38.34|38.38|38.19|37
1759930200000|2025-10-08 13:30:00|38.39|38.2|38.32|38.13|38.4|38.21|38.28|38.09|94
1759930500000|2025-10-08 13:35:00|38.33|38.14|38.33|38.14|38.37|38.18|38.26|38.07|123
1759930800000|2025-10-08 13:40:00|38.31|38.12|38.23|38.04|38.34|38.15|38.15|37.96|117
1759931100000|2025-10-08 13:45:00|38.24|38.05|38.26|38.07|38.27|38.08|38.1|37.91|89
1759931400000|2025-10-08 13:50:00|38.27|38.08|38.34|38.15|38.35|38.16|38.22|38.03|53
1759931700000|2025-10-08 13:55:00|38.33|38.14|38.55|38.36|38.56|38.37|38.31|38.12|46
1759932000000|2025-10-08 14:00:00|38.57|38.38|38.76|38.57|38.81|38.62|38.57|38.38|120
1759932300000|2025-10-08 14:05:00|38.77|38.58|38.7|38.51|38.84|38.65|38.7|38.51|95
1759932600000|2025-10-08 14:10:00|38.69|38.5|38.63|38.44|38.75|38.56|38.62|38.43|75
1759932900000|2025-10-08 14:15:00|38.62|38.43|38.78|38.59|38.83|38.64|38.56|38.37|119
1759933200000|2025-10-08 14:20:00|38.77|38.58|38.63|38.44|38.78|38.59|38.59|38.4|49
1759933500000|2025-10-08 14:25:00|38.62|38.43|38.55|38.36|38.63|38.44|38.55|38.36|55
1759933800000|2025-10-08 14:30:00|38.56|38.37|38.45|38.26|38.69|38.5|38.44|38.25|110
1759934100000|2025-10-08 14:35:00|38.44|38.25|38.46|38.27|38.47|38.28|38.41|38.22|70
1759934400000|2025-10-08 14:40:00|38.45|38.26|38.46|38.27|38.47|38.28|38.4|38.21|57
1759934700000|2025-10-08 14:45:00|38.45|38.26|38.43|38.24|38.46|38.27|38.4|38.21|48
1759935000000|2025-10-08 14:50:00|38.44|38.25|38.35|38.16|38.44|38.25|38.32|38.13|65
1759935300000|2025-10-08 14:55:00|38.34|38.15|38.31|38.12|38.34|38.15|38.27|38.08|58
1759935600000|2025-10-08 15:00:00|38.32|38.13|38.47|38.28|38.49|38.3|38.31|38.12|48
1759935900000|2025-10-08 15:05:00|38.46|38.27|38.52|38.33|38.55|38.36|38.46|38.27|49
1759936200000|2025-10-08 15:10:00|38.53|38.34|38.5|38.31|38.6|38.41|38.47|38.28|61
1759936500000|2025-10-08 15:15:00|38.49|38.3|38.46|38.27|38.52|38.33|38.44|38.25|55
1759936800000|2025-10-08 15:20:00|38.45|38.26|38.55|38.36|38.55|38.36|38.41|38.22|70
1759937100000|2025-10-08 15:25:00|38.56|38.37|38.51|38.32|38.58|38.39|38.49|38.3|46
1759937400000|2025-10-08 15:30:00|38.5|38.31|38.46|38.27|38.52|38.33|38.45|38.26|49
1759937700000|2025-10-08 15:35:00|38.47|38.28|38.49|38.3|38.52|38.33|38.46|38.27|37
1759938000000|2025-10-08 15:40:00|38.5|38.31|38.53|38.34|38.53|38.34|38.49|38.3|52
1759938300000|2025-10-08 15:45:00|38.52|38.33|38.4|38.21|38.52|38.33|38.38|38.19|50
1759938600000|2025-10-08 15:50:00|38.41|38.22|38.41|38.22|38.45|38.26|38.36|38.17|29
1759938900000|2025-10-08 15:55:00|38.4|38.21|38.31|38.12|38.44|38.25|38.31|38.12|37
1759939200000|2025-10-08 16:00:00|38.32|38.13|38.26|38.07|38.32|38.13|38.21|38.02|59
1759939500000|2025-10-08 16:05:00|38.25|38.06|38.34|38.15|38.35|38.16|38.24|38.05|39
1759939800000|2025-10-08 16:10:00|38.33|38.14|38.4|38.21|38.4|38.21|38.32|38.13|18
1759940100000|2025-10-08 16:15:00|38.42|38.23|38.4|38.21|38.46|38.27|38.4|38.21|38
1759940400000|2025-10-08 16:20:00|38.41|38.22|38.38|38.19|38.43|38.24|38.35|38.16|54
1759940700000|2025-10-08 16:25:00|38.39|38.2|38.34|38.15|38.4|38.21|38.33|38.14|38
1759941000000|2025-10-08 16:30:00|38.33|38.14|38.24|38.05|38.33|38.14|38.23|38.04|41
1759941300000|2025-10-08 16:35:00|38.23|38.04|38.28|38.09|38.3|38.11|38.22|38.03|25
1759941600000|2025-10-08 16:40:00|38.27|38.08|38.24|38.05|38.28|38.09|38.2|38.01|26
1759941900000|2025-10-08 16:45:00|38.25|38.06|38.31|38.12|38.31|38.12|38.25|38.06|9
1759942200000|2025-10-08 16:50:00|38.35|38.16|38.54|38.35|38.55|38.36|38.35|38.16|25
1759942500000|2025-10-08 16:55:00|38.53|38.34|38.59|38.4|38.59|38.4|38.53|38.34|7
1759942800000|2025-10-08 17:00:00|38.61|38.42|38.61|38.42|38.65|38.46|38.6|38.41|24
1759943100000|2025-10-08 17:05:00|38.62|38.43|38.65|38.46|38.65|38.46|38.6|38.41|18
1759943400000|2025-10-08 17:10:00|38.71|38.52|38.86|38.67|38.88|38.69|38.71|38.52|59
1759943700000|2025-10-08 17:15:00|38.87|38.68|38.95|38.76|38.95|38.76|38.84|38.65|50
1759944000000|2025-10-08 17:20:00|38.94|38.75|39.13|38.94|39.14|38.95|38.91|38.72|79
1759944300000|2025-10-08 17:25:00|39.14|38.95|39.12|38.93|39.18|38.99|39.09|38.9|79
1759944600000|2025-10-08 17:30:00|39.13|38.94|39.2|39.01|39.29|39.1|39.13|38.94|74
1759944900000|2025-10-08 17:35:00|39.19|39|39.11|38.92|39.22|39.03|39.08|38.89|100
1759945200000|2025-10-08 17:40:00|39.1|38.91|39.1|38.91|39.13|38.94|39.07|38.88|41
1759945500000|2025-10-08 17:45:00|39.11|38.92|39.16|38.97|39.21|39.02|39.03|38.84|69
1759945800000|2025-10-08 17:50:00|39.15|38.96|39.28|39.09|39.29|39.1|39.15|38.96|68
1759946100000|2025-10-08 17:55:00|39.29|39.1|39.21|39.02|39.3|39.11|39.21|39.02|38
1759946400000|2025-10-08 18:00:00|39.22|39.03|39.14|38.95|39.28|39.09|39.09|38.9|108
1759946700000|2025-10-08 18:05:00|39.13|38.94|39.18|38.99|39.19|39|39.08|38.89|106
1759947000000|2025-10-08 18:10:00|39.19|39|39.21|39.02|39.31|39.12|39.19|39|56
1759947300000|2025-10-08 18:15:00|39.2|39.01|39.22|39.03|39.22|39.03|39.11|38.92|61
1759947600000|2025-10-08 18:20:00|39.23|39.04|39.21|39.02|39.25|39.06|39.11|38.92|55
1759947900000|2025-10-08 18:25:00|39.2|39.01|39.11|38.92|39.21|39.02|39.11|38.92|44
1759948200000|2025-10-08 18:30:00|39.1|38.91|39.07|38.88|39.12|38.93|39.07|38.88|49
1759948500000|2025-10-08 18:35:00|39.06|38.87|39.19|39|39.23|39.04|39.01|38.82|71
1759948800000|2025-10-08 18:40:00|39.18|38.99|39.01|38.82|39.18|38.99|38.99|38.8|39
1759949100000|2025-10-08 18:45:00|39.03|38.84|39.07|38.88|39.07|38.88|38.98|38.79|50
1759949400000|2025-10-08 18:50:00|39.06|38.87|39.16|38.97|39.17|38.98|39.04|38.85|46
1759949700000|2025-10-08 18:55:00|39.17|38.98|39.07|38.88|39.19|39|39.07|38.88|51
1759950000000|2025-10-08 19:00:00|39.06|38.87|39.04|38.85|39.09|38.9|39.01|38.82|41
1759950300000|2025-10-08 19:05:00|39.03|38.84|38.94|38.75|39.04|38.85|38.91|38.72|45
1759950600000|2025-10-08 19:10:00|38.95|38.76|38.91|38.72|38.97|38.78|38.91|38.72|46
1759950900000|2025-10-08 19:15:00|38.92|38.73|38.85|38.66|38.93|38.74|38.83|38.64|30
1759951200000|2025-10-08 19:20:00|38.84|38.65|38.98|38.79|38.98|38.79|38.83|38.64|41
1759951500000|2025-10-08 19:25:00|38.99|38.8|38.98|38.79|39.03|38.84|38.97|38.78|28
1759951800000|2025-10-08 19:30:00|38.99|38.8|38.99|38.8|39.02|38.83|38.98|38.79|28
1759952100000|2025-10-08 19:35:00|38.98|38.79|38.99|38.8|39.04|38.85|38.98|38.79|32
1759952400000|2025-10-08 19:40:00|38.98|38.79|38.92|38.73|38.98|38.79|38.9|38.71|37
1759952700000|2025-10-08 19:45:00|38.91|38.72|38.94|38.75|38.94|38.75|38.88|38.69|37
1759953000000|2025-10-08 19:50:00|38.95|38.76|38.96|38.77|38.99|38.8|38.94|38.75|40
1759953300000|2025-10-08 19:55:00|38.95|38.76|38.97|38.78|38.99|38.8|38.92|38.73|31
1759953600000|2025-10-08 20:00:00|38.99|38.8|38.92|38.73|39.01|38.82|38.92|38.73|40
1759953900000|2025-10-08 20:05:00|38.91|38.72|38.86|38.67|38.94|38.75|38.86|38.67|37
1759954200000|2025-10-08 20:10:00|38.87|38.68|38.93|38.74|38.93|38.74|38.87|38.68|24
1759954500000|2025-10-08 20:15:00|38.95|38.76|39.05|38.86|39.06|38.87|38.95|38.76|22
1759954800000|2025-10-08 20:20:00|39.06|38.87|39.09|38.9|39.12|38.93|39.04|38.85|37
1759955100000|2025-10-08 20:25:00|39.1|38.91|39.09|38.9|39.11|38.92|39.06|38.87|26
1759955400000|2025-10-08 20:30:00|39.08|38.89|39.01|38.82|39.1|38.91|39|38.81|40
1759955700000|2025-10-08 20:35:00|39|38.81|39.06|38.87|39.08|38.89|39|38.81|15
1759956000000|2025-10-08 20:40:00|39.07|38.88|39.08|38.89|39.09|38.9|39.04|38.85|23
1759956300000|2025-10-08 20:45:00|39.07|38.88|38.98|38.79|39.07|38.88|38.97|38.78|18
1759956600000|2025-10-08 20:50:00|38.97|38.78|38.98|38.79|39.01|38.82|38.95|38.76|19
1759956900000|2025-10-08 20:55:00|38.97|38.78|38.85|38.66|38.97|38.78|38.83|38.64|32
1759957200000|2025-10-08 21:00:00|38.84|38.65|38.97|38.78|38.97|38.78|38.84|38.65|30
1759957500000|2025-10-08 21:05:00|38.96|38.77|38.92|38.73|38.99|38.8|38.91|38.72|31
1759957800000|2025-10-08 21:10:00|38.91|38.72|38.94|38.75|38.94|38.75|38.89|38.7|28
1759958100000|2025-10-08 21:15:00|38.93|38.74|38.98|38.79|38.98|38.79|38.93|38.74|40
1759958400000|2025-10-08 21:20:00|38.97|38.78|39.06|38.87|39.06|38.87|38.97|38.78|28
1759958700000|2025-10-08 21:25:00|39.05|38.86|39.05|38.86|39.08|38.89|39.02|38.83|23
1759959000000|2025-10-08 21:30:00|39.06|38.87|39.09|38.9|39.1|38.91|39.05|38.86|20
1759959300000|2025-10-08 21:35:00|39.08|38.89|39.1|38.91|39.1|38.91|39.07|38.88|5
1759959600000|2025-10-08 21:40:00|39.11|38.92|39.14|38.95|39.17|38.98|39.11|38.92|14
1759959900000|2025-10-08 21:45:00|39.13|38.94|38.98|38.79|39.13|38.94|38.98|38.79|26
1759960200000|2025-10-08 21:50:00|38.97|38.78|38.92|38.73|38.98|38.79|38.92|38.73|22
1759960500000|2025-10-08 21:55:00|38.93|38.74|38.99|38.8|38.99|38.8|38.93|38.74|6
1759960800000|2025-10-08 22:00:00|38.98|38.79|39.07|38.88|39.08|38.89|38.97|38.78|28
1759961100000|2025-10-08 22:05:00|39.08|38.89|39.15|38.96|39.17|38.98|39.06|38.87|16
1759961400000|2025-10-08 22:10:00|39.16|38.97|39.08|38.89|39.16|38.97|39.08|38.89|21
1759961700000|2025-10-08 22:15:00|39.12|38.93|39.06|38.87|39.14|38.95|39.05|38.86|25
1759962000000|2025-10-08 22:20:00|39.05|38.86|39.06|38.87|39.11|38.92|39.05|38.86|17
1759962300000|2025-10-08 22:25:00|39.05|38.86|39.04|38.85|39.05|38.86|39.03|38.84|20
1759962600000|2025-10-08 22:30:00|39.05|38.86|39.07|38.88|39.09|38.9|39.05|38.86|13
1759962900000|2025-10-08 22:35:00|39.09|38.9|39.13|38.94|39.14|38.95|39.09|38.9|10
1759963200000|2025-10-08 22:40:00|39.12|38.93|39.13|38.94|39.14|38.95|39.12|38.93|14
1759963500000|2025-10-08 22:45:00|39.12|38.93|39.03|38.84|39.12|38.93|39.02|38.83|19
1759963800000|2025-10-08 22:50:00|39.02|38.83|39.04|38.85|39.05|38.86|39.02|38.83|15
1759964100000|2025-10-08 22:55:00|39.03|38.84|38.98|38.79|39.03|38.84|38.98|38.79|8
1759964400000|2025-10-08 23:00:00|38.97|38.78|38.93|38.74|38.98|38.79|38.93|38.74|19
1759964700000|2025-10-08 23:05:00|38.94|38.75|38.85|38.66|38.94|38.75|38.84|38.65|20
1759965000000|2025-10-08 23:10:00|38.86|38.67|38.88|38.69|38.91|38.72|38.86|38.67|18
1759965300000|2025-10-08 23:15:00|38.87|38.68|38.93|38.74|38.96|38.77|38.87|38.68|29
1759965600000|2025-10-08 23:20:00|38.92|38.73|38.98|38.79|38.98|38.79|38.92|38.73|14
1759965900000|2025-10-08 23:25:00|38.99|38.8|38.99|38.8|39.01|38.82|38.99|38.8|13
1759966200000|2025-10-08 23:30:00|39.01|38.82|39.08|38.89|39.09|38.9|39|38.81|22
1759966500000|2025-10-08 23:35:00|39.07|38.88|38.98|38.79|39.07|38.88|38.98|38.79|14
1759966800000|2025-10-08 23:40:00|38.99|38.8|38.95|38.76|38.99|38.8|38.94|38.75|17
1759967100000|2025-10-08 23:45:00|38.94|38.75|38.94|38.75|38.95|38.76|38.93|38.74|25
1759967400000|2025-10-08 23:50:00|38.93|38.74|38.91|38.72|38.93|38.74|38.9|38.71|13
1759967700000|2025-10-08 23:55:00|38.93|38.74|38.93|38.74|38.95|38.76|38.93|38.74|7
1759968000000|2025-10-09 00:00:00|38.94|38.75|38.88|38.69|38.96|38.77|38.86|38.67|24
1759968300000|2025-10-09 00:05:00|38.87|38.68|38.8|38.61|38.88|38.69|38.79|38.6|44
1759968600000|2025-10-09 00:10:00|38.79|38.6|38.76|38.57|38.8|38.61|38.73|38.54|68
1759968900000|2025-10-09 00:15:00|38.75|38.56|38.86|38.67|38.88|38.69|38.75|38.56|38
1759969200000|2025-10-09 00:20:00|38.87|38.68|38.84|38.65|38.9|38.71|38.83|38.64|33
1759969500000|2025-10-09 00:25:00|38.85|38.66|38.78|38.59|38.85|38.66|38.77|38.58|30
1759969800000|2025-10-09 00:30:00|38.77|38.58|38.71|38.52|38.79|38.6|38.69|38.5|48
1759970100000|2025-10-09 00:35:00|38.72|38.53|38.72|38.53|38.75|38.56|38.7|38.51|19
1759970400000|2025-10-09 00:40:00|38.73|38.54|38.7|38.51|38.77|38.58|38.7|38.51|32
1759970700000|2025-10-09 00:45:00|38.69|38.5|38.71|38.52|38.74|38.55|38.69|38.5|39
1759971000000|2025-10-09 00:50:00|38.7|38.51|38.69|38.5|38.71|38.52|38.67|38.48|60
1759971300000|2025-10-09 00:55:00|38.68|38.49|38.68|38.49|38.69|38.5|38.64|38.45|54
1759971600000|2025-10-09 01:00:00|38.67|38.48|38.63|38.44|38.68|38.49|38.62|38.43|81
1759971900000|2025-10-09 01:05:00|38.62|38.43|38.6|38.41|38.62|38.43|38.58|38.39|53
1759972200000|2025-10-09 01:10:00|38.59|38.4|38.59|38.4|38.62|38.43|38.58|38.39|41
1759972500000|2025-10-09 01:15:00|38.58|38.39|38.62|38.43|38.7|38.51|38.55|38.36|101
1759972800000|2025-10-09 01:20:00|38.61|38.42|38.61|38.42|38.68|38.49|38.59|38.4|19
1759973100000|2025-10-09 01:25:00|38.62|38.43|38.59|38.4|38.62|38.43|38.58|38.39|56
1759973400000|2025-10-09 01:30:00|38.58|38.39|38.57|38.38|38.59|38.4|38.56|38.37|46
1759973700000|2025-10-09 01:35:00|38.58|38.39|38.56|38.37|38.62|38.43|38.55|38.36|18
1759974000000|2025-10-09 01:40:00|38.55|38.36|38.46|38.27|38.55|38.36|38.46|38.27|61
1759974300000|2025-10-09 01:45:00|38.47|38.28|38.52|38.33|38.59|38.4|38.47|38.28|46
1759974600000|2025-10-09 01:50:00|38.53|38.34|38.57|38.38|38.58|38.39|38.51|38.32|23
1759974900000|2025-10-09 01:55:00|38.58|38.39|38.57|38.38|38.61|38.42|38.56|38.37|25
1759975200000|2025-10-09 02:00:00|38.56|38.37|38.4|38.21|38.57|38.38|38.39|38.2|63
1759975500000|2025-10-09 02:05:00|38.39|38.2|38.37|38.18|38.4|38.21|38.32|38.13|56
1759975800000|2025-10-09 02:10:00|38.38|38.19|38.46|38.27|38.46|38.27|38.35|38.16|21
1759976100000|2025-10-09 02:15:00|38.47|38.28|38.35|38.16|38.52|38.33|38.35|38.16|71
1759976400000|2025-10-09 02:20:00|38.36|38.17|38.31|38.12|38.39|38.2|38.31|38.12|57
1759976700000|2025-10-09 02:25:00|38.32|38.13|38.31|38.12|38.32|38.13|38.3|38.11|28
1759977000000|2025-10-09 02:30:00|38.3|38.11|38.27|38.08|38.38|38.19|38.27|38.08|35
1759977300000|2025-10-09 02:35:00|38.26|38.07|38.21|38.02|38.27|38.08|38.19|38|62
1759977600000|2025-10-09 02:40:00|38.2|38.01|38.17|37.98|38.22|38.03|38.16|37.97|63
1759977900000|2025-10-09 02:45:00|38.18|37.99|38.15|37.96|38.23|38.04|38.13|37.94|73
1759978200000|2025-10-09 02:50:00|38.16|37.97|38.11|37.92|38.19|38|38.1|37.91|40
1759978500000|2025-10-09 02:55:00|38.1|37.91|38.11|37.92|38.16|37.97|38.06|37.87|69
1759978800000|2025-10-09 03:00:00|38.12|37.93|38.3|38.11|38.3|38.11|38.11|37.92|49
1759979100000|2025-10-09 03:05:00|38.31|38.12|38.31|38.12|38.33|38.14|38.29|38.1|50
1759979400000|2025-10-09 03:10:00|38.3|38.11|38.29|38.1|38.33|38.14|38.29|38.1|32
1759979700000|2025-10-09 03:15:00|38.31|38.12|38.32|38.13|38.38|38.19|38.31|38.12|21
1759980000000|2025-10-09 03:20:00|38.31|38.12|38.36|38.17|38.43|38.24|38.31|38.12|87
1759980300000|2025-10-09 03:25:00|38.35|38.16|38.37|38.18|38.38|38.19|38.33|38.14|42
1759980600000|2025-10-09 03:30:00|38.38|38.19|38.4|38.21|38.41|38.22|38.36|38.17|25
1759980900000|2025-10-09 03:35:00|38.39|38.2|38.36|38.17|38.4|38.21|38.36|38.17|16
1759981200000|2025-10-09 03:40:00|38.35|38.16|38.28|38.09|38.39|38.2|38.27|38.08|36
1759981500000|2025-10-09 03:45:00|38.27|38.08|38.29|38.1|38.31|38.12|38.26|38.07|21
1759981800000|2025-10-09 03:50:00|38.31|38.12|38.32|38.13|38.34|38.15|38.29|38.1|19
1759982100000|2025-10-09 03:55:00|38.31|38.12|38.28|38.09|38.31|38.12|38.28|38.09|14
1759982400000|2025-10-09 04:00:00|38.27|38.08|38.31|38.12|38.31|38.12|38.24|38.05|28
1759982700000|2025-10-09 04:05:00|38.33|38.14|38.27|38.08|38.35|38.16|38.27|38.08|13
1759983000000|2025-10-09 04:10:00|38.26|38.07|38.22|38.03|38.29|38.1|38.22|38.03|31
1759983300000|2025-10-09 04:15:00|38.23|38.04|38.35|38.16|38.35|38.16|38.23|38.04|10
1759983600000|2025-10-09 04:20:00|38.34|38.15|38.45|38.26|38.45|38.26|38.32|38.13|19
1759983900000|2025-10-09 04:25:00|38.44|38.25|38.45|38.26|38.45|38.26|38.43|38.24|13
1759984200000|2025-10-09 04:30:00|38.44|38.25|38.39|38.2|38.44|38.25|38.38|38.19|16
1759984500000|2025-10-09 04:35:00|38.38|38.19|38.34|38.15|38.4|38.21|38.29|38.1|25
1759984800000|2025-10-09 04:40:00|38.35|38.16|38.34|38.15|38.37|38.18|38.33|38.14|14
1759985100000|2025-10-09 04:45:00|38.35|38.16|38.39|38.2|38.39|38.2|38.35|38.16|15
1759985400000|2025-10-09 04:50:00|38.4|38.21|38.41|38.22|38.43|38.24|38.4|38.21|10
1759985700000|2025-10-09 04:55:00|38.42|38.23|38.44|38.25|38.44|38.25|38.4|38.21|18
1759986000000|2025-10-09 05:00:00|38.43|38.24|38.45|38.26|38.48|38.29|38.4|38.21|23
1759986300000|2025-10-09 05:05:00|38.46|38.27|38.45|38.26|38.5|38.31|38.45|38.26|19
1759986600000|2025-10-09 05:10:00|38.44|38.25|38.44|38.25|38.44|38.25|38.41|38.22|13
1759986900000|2025-10-09 05:15:00|38.43|38.24|38.32|38.13|38.43|38.24|38.32|38.13|18
1759987200000|2025-10-09 05:20:00|38.31|38.12|38.29|38.1|38.31|38.12|38.27|38.08|37
1759987500000|2025-10-09 05:25:00|38.31|38.12|38.39|38.2|38.4|38.21|38.31|38.12|6
1759987800000|2025-10-09 05:30:00|38.4|38.21|38.42|38.23|38.51|38.32|38.4|38.21|34
1759988100000|2025-10-09 05:35:00|38.41|38.22|38.4|38.21|38.43|38.24|38.36|38.17|21
1759988400000|2025-10-09 05:40:00|38.42|38.23|38.39|38.2|38.46|38.27|38.39|38.2|21
1759988700000|2025-10-09 05:45:00|38.38|38.19|38.38|38.19|38.38|38.19|38.33|38.14|27
1759989000000|2025-10-09 05:50:00|38.39|38.2|38.31|38.12|38.39|38.2|38.3|38.11|25
1759989300000|2025-10-09 05:55:00|38.34|38.15|38.35|38.16|38.35|38.16|38.34|38.15|4
1759989600000|2025-10-09 06:00:00|38.34|38.15|38.3|38.11|38.34|38.15|38.28|38.09|21
1759989900000|2025-10-09 06:05:00|38.29|38.1|38.2|38.01|38.33|38.14|38.2|38.01|40
1759990200000|2025-10-09 06:10:00|38.19|38|38.2|38.01|38.24|38.05|38.18|37.99|22
1759990500000|2025-10-09 06:15:00|38.21|38.02|38.18|37.99|38.24|38.05|38.18|37.99|29
1759990800000|2025-10-09 06:20:00|38.17|37.98|38.23|38.04|38.23|38.04|38.16|37.97|13
1759991100000|2025-10-09 06:25:00|38.24|38.05|38.23|38.04|38.24|38.05|38.23|38.04|4
1759991400000|2025-10-09 06:30:00|38.22|38.03|38.25|38.06|38.29|38.1|38.2|38.01|25
1759991700000|2025-10-09 06:35:00|38.26|38.07|38.24|38.05|38.29|38.1|38.23|38.04|18
1759992000000|2025-10-09 06:40:00|38.23|38.04|38.2|38.01|38.23|38.04|38.19|38|10
1759992300000|2025-10-09 06:45:00|38.22|38.03|38.18|37.99|38.25|38.06|38.18|37.99|22
1759992600000|2025-10-09 06:50:00|38.16|37.97|38.1|37.91|38.18|37.99|38.1|37.91|38
1759992900000|2025-10-09 06:55:00|38.09|37.9|38.11|37.92|38.12|37.93|38.07|37.88|29
1759993200000|2025-10-09 07:00:00|38.1|37.91|38.15|37.96|38.17|37.98|38.1|37.91|24
1759993500000|2025-10-09 07:05:00|38.14|37.95|38.07|37.88|38.15|37.96|38.07|37.88|35
1759993800000|2025-10-09 07:10:00|38.08|37.89|38.08|37.89|38.08|37.89|38.06|37.87|25
1759994100000|2025-10-09 07:15:00|38.09|37.9|38.12|37.93|38.15|37.96|38.09|37.9|27
1759994400000|2025-10-09 07:20:00|38.14|37.95|38.03|37.84|38.14|37.95|38.01|37.82|36
1759994700000|2025-10-09 07:25:00|38.02|37.83|38.02|37.83|38.04|37.85|37.97|37.78|51
1759995000000|2025-10-09 07:30:00|38.01|37.82|37.99|37.8|38.02|37.83|37.96|37.77|58
1759995300000|2025-10-09 07:35:00|37.98|37.79|37.94|37.75|37.99|37.8|37.93|37.74|41
1759995600000|2025-10-09 07:40:00|37.93|37.74|37.93|37.74|37.95|37.76|37.9|37.71|34
1759995900000|2025-10-09 07:45:00|37.92|37.73|38.06|37.87|38.08|37.89|37.92|37.73|25
1759996200000|2025-10-09 07:50:00|38.07|37.88|38.05|37.86|38.09|37.9|38.04|37.85|17
1759996500000|2025-10-09 07:55:00|38.04|37.85|37.9|37.71|38.04|37.85|37.9|37.71|42
1759996800000|2025-10-09 08:00:00|37.89|37.7|37.92|37.73|37.94|37.75|37.87|37.68|32
1759997100000|2025-10-09 08:05:00|37.94|37.75|37.79|37.6|37.94|37.75|37.76|37.57|103
1759997400000|2025-10-09 08:10:00|37.78|37.59|37.75|37.56|37.83|37.64|37.73|37.54|50
1759997700000|2025-10-09 08:15:00|37.74|37.55|37.74|37.55|37.79|37.6|37.63|37.44|127
1759998000000|2025-10-09 08:20:00|37.73|37.54|37.64|37.45|37.73|37.54|37.57|37.38|84
1759998300000|2025-10-09 08:25:00|37.63|37.44|37.53|37.34|37.66|37.47|37.52|37.33|81
1759998600000|2025-10-09 08:30:00|37.54|37.35|37.62|37.43|37.67|37.48|37.54|37.35|82
1759998900000|2025-10-09 08:35:00|37.61|37.42|37.52|37.33|37.65|37.46|37.51|37.32|89
1759999200000|2025-10-09 08:40:00|37.51|37.32|37.5|37.31|37.53|37.34|37.45|37.26|85
1759999500000|2025-10-09 08:45:00|37.51|37.32|37.52|37.33|37.58|37.39|37.51|37.32|35
1759999800000|2025-10-09 08:50:00|37.51|37.32|37.38|37.19|37.52|37.33|37.38|37.19|92
1760000100000|2025-10-09 08:55:00|37.37|37.18|37.4|37.21|37.41|37.22|37.37|37.18|76
1760000400000|2025-10-09 09:00:00|37.39|37.2|37.48|37.29|37.51|37.32|37.38|37.19|78
1760000700000|2025-10-09 09:05:00|37.49|37.3|37.47|37.28|37.56|37.37|37.46|37.27|86
1760001000000|2025-10-09 09:10:00|37.46|37.27|37.55|37.36|37.56|37.37|37.45|37.26|55
1760001300000|2025-10-09 09:15:00|37.56|37.37|37.58|37.39|37.61|37.42|37.56|37.37|85
1760001600000|2025-10-09 09:20:00|37.57|37.38|37.55|37.36|37.65|37.46|37.53|37.34|84
1760001900000|2025-10-09 09:25:00|37.54|37.35|37.59|37.4|37.65|37.46|37.52|37.33|45
1760002200000|2025-10-09 09:30:00|37.58|37.39|37.6|37.41|37.64|37.45|37.56|37.37|34
1760002500000|2025-10-09 09:35:00|37.61|37.42|37.62|37.43|37.67|37.48|37.61|37.42|21
1760002800000|2025-10-09 09:40:00|37.61|37.42|37.59|37.4|37.62|37.43|37.58|37.39|29
1760003100000|2025-10-09 09:45:00|37.58|37.39|37.6|37.41|37.62|37.43|37.57|37.38|36
1760003400000|2025-10-09 09:50:00|37.63|37.44|37.68|37.49|37.7|37.51|37.63|37.44|20
1760003700000|2025-10-09 09:55:00|37.67|37.48|37.64|37.45|37.68|37.49|37.64|37.45|21
1760004000000|2025-10-09 10:00:00|37.63|37.44|37.73|37.54|37.73|37.54|37.61|37.42|33
1760004300000|2025-10-09 10:05:00|37.72|37.53|37.71|37.52|37.73|37.54|37.68|37.49|24
1760004600000|2025-10-09 10:10:00|37.72|37.53|37.68|37.49|37.72|37.53|37.63|37.44|44
1760004900000|2025-10-09 10:15:00|37.67|37.48|37.54|37.35|37.68|37.49|37.53|37.34|51
1760005200000|2025-10-09 10:20:00|37.55|37.36|37.55|37.36|37.58|37.39|37.55|37.36|31
1760005500000|2025-10-09 10:25:00|37.54|37.35|37.5|37.31|37.54|37.35|37.48|37.29|28
1760005800000|2025-10-09 10:30:00|37.53|37.34|37.65|37.46|37.68|37.49|37.53|37.34|53
1760006100000|2025-10-09 10:35:00|37.68|37.49|37.67|37.48|37.7|37.51|37.66|37.47|24
1760006400000|2025-10-09 10:40:00|37.66|37.47|37.73|37.54|37.77|37.58|37.66|37.47|30
1760006700000|2025-10-09 10:45:00|37.72|37.53|37.71|37.52|37.78|37.59|37.7|37.51|27
1760007000000|2025-10-09 10:50:00|37.7|37.51|37.69|37.5|37.71|37.52|37.63|37.44|67
1760007300000|2025-10-09 10:55:00|37.7|37.51|37.68|37.49|37.71|37.52|37.68|37.49|9
1760007600000|2025-10-09 11:00:00|37.69|37.5|37.75|37.56|37.77|37.58|37.68|37.49|34
1760007900000|2025-10-09 11:05:00|37.74|37.55|37.74|37.55|37.76|37.57|37.73|37.54|33
1760008200000|2025-10-09 11:10:00|37.73|37.54|37.71|37.52|37.74|37.55|37.68|37.49|31
1760008500000|2025-10-09 11:15:00|37.72|37.53|37.83|37.64|37.83|37.64|37.71|37.52|23
1760008800000|2025-10-09 11:20:00|37.82|37.63|37.81|37.62|37.85|37.66|37.79|37.6|38
1760009100000|2025-10-09 11:25:00|37.82|37.63|37.85|37.66|37.86|37.67|37.82|37.63|38
1760009400000|2025-10-09 11:30:00|37.84|37.65|37.81|37.62|37.85|37.66|37.75|37.56|54
1760009700000|2025-10-09 11:35:00|37.8|37.61|37.82|37.63|37.83|37.64|37.78|37.59|23
1760010000000|2025-10-09 11:40:00|37.83|37.64|37.85|37.66|37.85|37.66|37.79|37.6|45
1760010300000|2025-10-09 11:45:00|37.84|37.65|37.81|37.62|37.86|37.67|37.78|37.59|60
1760010600000|2025-10-09 11:50:00|37.8|37.61|37.81|37.62|37.81|37.62|37.77|37.58|38
1760010900000|2025-10-09 11:55:00|37.83|37.64|37.82|37.63|37.85|37.66|37.8|37.61|17
1760011200000|2025-10-09 12:00:00|37.81|37.62|37.89|37.7|37.89|37.7|37.8|37.61|34
1760011500000|2025-10-09 12:05:00|37.92|37.73|37.97|37.78|38.01|37.82|37.92|37.73|72
1760011800000|2025-10-09 12:10:00|37.96|37.77|37.95|37.76|38.04|37.85|37.95|37.76|68
1760012100000|2025-10-09 12:15:00|37.94|37.75|37.97|37.78|37.97|37.78|37.9|37.71|98
1760012400000|2025-10-09 12:20:00|37.96|37.77|37.99|37.8|38.01|37.82|37.96|37.77|40
1760012700000|2025-10-09 12:25:00|37.98|37.79|38|37.81|38.01|37.82|37.97|37.78|67
1760013000000|2025-10-09 12:30:00|38.01|37.82|38.02|37.83|38.03|37.84|37.92|37.73|91
1760013300000|2025-10-09 12:35:00|38.01|37.82|38.15|37.96|38.17|37.98|37.99|37.8|47
1760013600000|2025-10-09 12:40:00|38.14|37.95|38.19|38|38.24|38.05|38.13|37.94|77
1760013900000|2025-10-09 12:45:00|38.18|37.99|38.06|37.87|38.18|37.99|38.05|37.86|107
1760014200000|2025-10-09 12:50:00|38.07|37.88|38.12|37.93|38.16|37.97|38.07|37.88|48
1760014500000|2025-10-09 12:55:00|38.11|37.92|38.19|38|38.23|38.04|38.11|37.92|73
1760014800000|2025-10-09 13:00:00|38.18|37.99|38.14|37.95|38.21|38.02|38.12|37.93|138
1760015100000|2025-10-09 13:05:00|38.15|37.96|38.07|37.88|38.15|37.96|38.05|37.86|135
1760015400000|2025-10-09 13:10:00|38.06|37.87|38.04|37.85|38.09|37.9|38.03|37.84|77
1760015700000|2025-10-09 13:15:00|38.03|37.84|38.11|37.92|38.14|37.95|38.02|37.83|79
1760016000000|2025-10-09 13:20:00|38.12|37.93|38.23|38.04|38.23|38.04|38.11|37.92|57
1760016300000|2025-10-09 13:25:00|38.24|38.05|38.17|37.98|38.24|38.05|38.16|37.97|67
1760016600000|2025-10-09 13:30:00|38.16|37.97|38.03|37.84|38.17|37.98|37.98|37.79|249
1760016900000|2025-10-09 13:35:00|38.04|37.85|38|37.81|38.04|37.85|37.88|37.69|207
1760017200000|2025-10-09 13:40:00|37.99|37.8|37.87|37.68|37.99|37.8|37.81|37.62|213
1760017500000|2025-10-09 13:45:00|37.88|37.69|38|37.81|38.04|37.85|37.83|37.64|141
1760017800000|2025-10-09 13:50:00|38.01|37.82|37.83|37.64|38.03|37.84|37.83|37.64|146
1760018100000|2025-10-09 13:55:00|37.82|37.63|37.78|37.59|37.85|37.66|37.74|37.55|110
1760018400000|2025-10-09 14:00:00|37.77|37.58|37.81|37.62|37.82|37.63|37.7|37.51|186
1760018700000|2025-10-09 14:05:00|37.8|37.61|37.74|37.55|37.83|37.64|37.67|37.48|151
1760019000000|2025-10-09 14:10:00|37.75|37.56|37.95|37.76|37.96|37.77|37.73|37.54|71
1760019300000|2025-10-09 14:15:00|37.94|37.75|37.88|37.69|37.97|37.78|37.86|37.67|77
1760019600000|2025-10-09 14:20:00|37.87|37.68|37.8|37.61|37.93|37.74|37.73|37.54|174
1760019900000|2025-10-09 14:25:00|37.81|37.62|37.7|37.51|37.83|37.64|37.68|37.49|108
1760020200000|2025-10-09 14:30:00|37.69|37.5|37.51|37.32|37.69|37.5|37.45|37.26|201
1760020500000|2025-10-09 14:35:00|37.5|37.31|37.49|37.3|37.61|37.42|37.41|37.22|149
1760020800000|2025-10-09 14:40:00|37.48|37.29|37.46|37.27|37.61|37.42|37.46|37.27|104
1760021100000|2025-10-09 14:45:00|37.47|37.28|37.6|37.41|37.6|37.41|37.38|37.19|164
1760021400000|2025-10-09 14:50:00|37.59|37.4|37.72|37.53|37.74|37.55|37.58|37.39|73
1760021700000|2025-10-09 14:55:00|37.71|37.52|37.7|37.51|37.78|37.59|37.69|37.5|73
1760022000000|2025-10-09 15:00:00|37.71|37.52|37.89|37.7|37.89|37.7|37.71|37.52|112
1760022300000|2025-10-09 15:05:00|37.9|37.71|37.88|37.69|37.9|37.71|37.84|37.65|77
1760022600000|2025-10-09 15:10:00|37.89|37.7|37.83|37.64|37.89|37.7|37.82|37.63|67
1760022900000|2025-10-09 15:15:00|37.82|37.63|37.76|37.57|37.9|37.71|37.74|37.55|95
1760023200000|2025-10-09 15:20:00|37.75|37.56|37.68|37.49|37.76|37.57|37.64|37.45|85
1760023500000|2025-10-09 15:25:00|37.67|37.48|37.56|37.37|37.68|37.49|37.55|37.36|83
1760023800000|2025-10-09 15:30:00|37.55|37.36|37.57|37.38|37.63|37.44|37.52|37.33|65
1760024100000|2025-10-09 15:35:00|37.56|37.37|37.5|37.31|37.59|37.4|37.5|37.31|108
1760024400000|2025-10-09 15:40:00|37.49|37.3|37.44|37.25|37.53|37.34|37.41|37.22|124
1760024700000|2025-10-09 15:45:00|37.45|37.26|37.56|37.37|37.59|37.4|37.43|37.24|73
1760025000000|2025-10-09 15:50:00|37.58|37.39|37.6|37.41|37.61|37.42|37.53|37.34|70
1760025300000|2025-10-09 15:55:00|37.62|37.43|37.58|37.39|37.67|37.48|37.55|37.36|41
1760025600000|2025-10-09 16:00:00|37.57|37.38|37.73|37.54|37.73|37.54|37.57|37.38|54
1760025900000|2025-10-09 16:05:00|37.72|37.53|37.61|37.42|37.73|37.54|37.57|37.38|64
1760026200000|2025-10-09 16:10:00|37.62|37.43|37.59|37.4|37.63|37.44|37.59|37.4|42
1760026500000|2025-10-09 16:15:00|37.58|37.39|37.61|37.42|37.69|37.5|37.58|37.39|54
1760026800000|2025-10-09 16:20:00|37.58|37.39|37.47|37.28|37.58|37.39|37.45|37.26|100
1760027100000|2025-10-09 16:25:00|37.46|37.27|37.58|37.39|37.62|37.43|37.46|37.27|54
1760027400000|2025-10-09 16:30:00|37.6|37.41|37.51|37.32|37.62|37.43|37.46|37.27|84
1760027700000|2025-10-09 16:35:00|37.5|37.31|37.55|37.36|37.61|37.42|37.49|37.3|68
1760028000000|2025-10-09 16:40:00|37.56|37.37|37.55|37.36|37.61|37.42|37.46|37.27|65
1760028300000|2025-10-09 16:45:00|37.54|37.35|37.47|37.28|37.55|37.36|37.46|37.27|103
1760028600000|2025-10-09 16:50:00|37.46|37.27|37.41|37.22|37.52|37.33|37.41|37.22|80
1760028900000|2025-10-09 16:55:00|37.4|37.21|37.28|37.09|37.4|37.21|37.2|37.01|189
1760029200000|2025-10-09 17:00:00|37.26|37.07|37.34|37.15|37.39|37.2|37.24|37.05|153
1760029500000|2025-10-09 17:05:00|37.36|37.17|37.5|37.31|37.53|37.34|37.3|37.11|85
1760029800000|2025-10-09 17:10:00|37.51|37.32|37.62|37.43|37.63|37.44|37.51|37.32|48
1760030100000|2025-10-09 17:15:00|37.63|37.44|37.59|37.4|37.64|37.45|37.58|37.39|73
1760030400000|2025-10-09 17:20:00|37.58|37.39|37.65|37.46|37.7|37.51|37.58|37.39|57
1760030700000|2025-10-09 17:25:00|37.64|37.45|37.54|37.35|37.65|37.46|37.5|37.31|91
1760031000000|2025-10-09 17:30:00|37.53|37.34|37.59|37.4|37.61|37.42|37.53|37.34|113
1760031300000|2025-10-09 17:35:00|37.6|37.41|37.67|37.48|37.69|37.5|37.51|37.32|78
1760031600000|2025-10-09 17:40:00|37.66|37.47|37.64|37.45|37.73|37.54|37.62|37.43|115
1760031900000|2025-10-09 17:45:00|37.63|37.44|37.71|37.52|37.71|37.52|37.6|37.41|68
1760032200000|2025-10-09 17:50:00|37.73|37.54|37.65|37.46|37.75|37.56|37.65|37.46|71
1760032500000|2025-10-09 17:55:00|37.66|37.47|37.83|37.64|37.84|37.65|37.65|37.46|38
1760032800000|2025-10-09 18:00:00|37.82|37.63|37.75|37.56|37.87|37.68|37.75|37.56|119
1760033100000|2025-10-09 18:05:00|37.74|37.55|37.71|37.52|37.77|37.58|37.68|37.49|63
1760033400000|2025-10-09 18:10:00|37.72|37.53|37.81|37.62|37.82|37.63|37.72|37.53|43
1760033700000|2025-10-09 18:15:00|37.82|37.63|37.82|37.63|37.89|37.7|37.82|37.63|71
1760034000000|2025-10-09 18:20:00|37.81|37.62|37.81|37.62|37.82|37.63|37.77|37.58|59
1760034300000|2025-10-09 18:25:00|37.82|37.63|37.77|37.58|37.88|37.69|37.77|37.58|65
1760034600000|2025-10-09 18:30:00|37.76|37.57|37.73|37.54|37.79|37.6|37.73|37.54|116
1760034900000|2025-10-09 18:35:00|37.72|37.53|37.69|37.5|37.74|37.55|37.67|37.48|61
1760035200000|2025-10-09 18:40:00|37.7|37.51|37.72|37.53|37.73|37.54|37.66|37.47|49
1760035500000|2025-10-09 18:45:00|37.71|37.52|37.73|37.54|37.74|37.55|37.67|37.48|26
1760035800000|2025-10-09 18:50:00|37.72|37.53|37.67|37.48|37.73|37.54|37.66|37.47|76
1760036100000|2025-10-09 18:55:00|37.68|37.49|37.64|37.45|37.71|37.52|37.64|37.45|44
1760036400000|2025-10-09 19:00:00|37.63|37.44|37.67|37.48|37.71|37.52|37.62|37.43|69
1760036700000|2025-10-09 19:05:00|37.68|37.49|37.7|37.51|37.71|37.52|37.66|37.47|53
1760037000000|2025-10-09 19:10:00|37.69|37.5|37.68|37.49|37.71|37.52|37.64|37.45|54
1760037300000|2025-10-09 19:15:00|37.69|37.5|37.71|37.52|37.73|37.54|37.63|37.44|82
1760037600000|2025-10-09 19:20:00|37.72|37.53|37.81|37.62|37.82|37.63|37.72|37.53|43
1760037900000|2025-10-09 19:25:00|37.82|37.63|37.85|37.66|37.86|37.67|37.81|37.62|22
1760038200000|2025-10-09 19:30:00|37.84|37.65|37.78|37.59|37.85|37.66|37.78|37.59|49
1760038500000|2025-10-09 19:35:00|37.77|37.58|37.79|37.6|37.81|37.62|37.74|37.55|68
1760038800000|2025-10-09 19:40:00|37.78|37.59|37.7|37.51|37.79|37.6|37.69|37.5|44
1760039100000|2025-10-09 19:45:00|37.69|37.5|37.74|37.55|37.74|37.55|37.69|37.5|40
1760039400000|2025-10-09 19:50:00|37.75|37.56|37.75|37.56|37.76|37.57|37.69|37.5|45
1760039700000|2025-10-09 19:55:00|37.74|37.55|37.73|37.54|37.77|37.58|37.65|37.46|91
1760040000000|2025-10-09 20:00:00|37.74|37.55|37.82|37.63|37.88|37.69|37.73|37.54|102
1760040300000|2025-10-09 20:05:00|37.81|37.62|37.75|37.56|37.82|37.63|37.74|37.55|126
1760040600000|2025-10-09 20:10:00|37.74|37.55|37.69|37.5|37.77|37.58|37.68|37.49|63
1760040900000|2025-10-09 20:15:00|37.7|37.51|37.74|37.55|37.75|37.56|37.68|37.49|67
1760041200000|2025-10-09 20:20:00|37.75|37.56|37.77|37.58|37.78|37.59|37.74|37.55|51
1760041500000|2025-10-09 20:25:00|37.76|37.57|37.73|37.54|37.81|37.62|37.73|37.54|36
1760041800000|2025-10-09 20:30:00|37.74|37.55|37.75|37.56|37.77|37.58|37.72|37.53|59
1760042100000|2025-10-09 20:35:00|37.74|37.55|37.71|37.52|37.74|37.55|37.7|37.51|32
1760042400000|2025-10-09 20:40:00|37.72|37.53|37.77|37.58|37.77|37.58|37.71|37.52|59
1760042700000|2025-10-09 20:45:00|37.76|37.57|37.75|37.56|37.8|37.61|37.75|37.56|81
1760043000000|2025-10-09 20:50:00|37.76|37.57|37.77|37.58|37.78|37.59|37.74|37.55|20
1760043300000|2025-10-09 20:55:00|37.76|37.57|37.82|37.63|37.82|37.63|37.75|37.56|45
1760043600000|2025-10-09 21:00:00|37.83|37.64|37.83|37.64|37.86|37.67|37.77|37.58|45
1760043900000|2025-10-09 21:05:00|37.84|37.65|37.76|37.57|37.86|37.67|37.75|37.56|51
1760044200000|2025-10-09 21:10:00|37.77|37.58|37.94|37.75|37.94|37.75|37.74|37.55|51
1760044500000|2025-10-09 21:15:00|37.93|37.74|37.92|37.73|37.95|37.76|37.87|37.68|88
1760044800000|2025-10-09 21:20:00|37.93|37.74|37.93|37.74|37.97|37.78|37.91|37.72|30
1760045100000|2025-10-09 21:25:00|37.92|37.73|37.85|37.66|37.92|37.73|37.85|37.66|24
1760045400000|2025-10-09 21:30:00|37.84|37.65|37.92|37.73|37.92|37.73|37.8|37.61|33
1760045700000|2025-10-09 21:35:00|37.93|37.74|37.93|37.74|37.96|37.77|37.9|37.71|19
1760046000000|2025-10-09 21:40:00|37.92|37.73|37.92|37.73|37.93|37.74|37.91|37.72|49
1760046300000|2025-10-09 21:45:00|37.93|37.74|37.91|37.72|37.93|37.74|37.91|37.72|9
1760046600000|2025-10-09 21:50:00|37.92|37.73|37.95|37.76|37.95|37.76|37.91|37.72|12
1760046900000|2025-10-09 21:55:00|37.96|37.77|37.99|37.8|38|37.81|37.94|37.75|28
1760047200000|2025-10-09 22:00:00|37.98|37.79|38.01|37.82|38.04|37.85|37.97|37.78|42
1760047500000|2025-10-09 22:05:00|38.03|37.84|38.1|37.91|38.1|37.91|38.03|37.84|42
1760047800000|2025-10-09 22:10:00|38.09|37.9|38.07|37.88|38.1|37.91|38.03|37.84|58
1760048100000|2025-10-09 22:15:00|38.06|37.87|38.12|37.93|38.13|37.94|38.06|37.87|45
1760048400000|2025-10-09 22:20:00|38.13|37.94|38.12|37.93|38.14|37.95|38.12|37.93|16
1760048700000|2025-10-09 22:25:00|38.13|37.94|38.15|37.96|38.15|37.96|38.12|37.93|39
1760049000000|2025-10-09 22:30:00|38.16|37.97|38.17|37.98|38.17|37.98|38.11|37.92|28
1760049300000|2025-10-09 22:35:00|38.16|37.97|38.2|38.01|38.2|38.01|38.15|37.96|15
1760049600000|2025-10-09 22:40:00|38.22|38.03|38.3|38.11|38.31|38.12|38.22|38.03|63
1760049900000|2025-10-09 22:45:00|38.29|38.1|38.3|38.11|38.35|38.16|38.29|38.1|38
1760050200000|2025-10-09 22:50:00|38.29|38.1|38.22|38.03|38.3|38.11|38.22|38.03|38
1760050500000|2025-10-09 22:55:00|38.23|38.04|38.25|38.06|38.28|38.09|38.22|38.03|46
1760050800000|2025-10-09 23:00:00|38.26|38.07|38.21|38.02|38.3|38.11|38.18|37.99|60
1760051100000|2025-10-09 23:05:00|38.22|38.03|38.15|37.96|38.23|38.04|38.14|37.95|60
1760051400000|2025-10-09 23:10:00|38.16|37.97|38.14|37.95|38.16|37.97|38.12|37.93|45
1760051700000|2025-10-09 23:15:00|38.13|37.94|38.14|37.95|38.15|37.96|38.07|37.88|71
1760052000000|2025-10-09 23:20:00|38.13|37.94|38.14|37.95|38.14|37.95|38.09|37.9|52
1760052300000|2025-10-09 23:25:00|38.13|37.94|38.1|37.91|38.14|37.95|38.09|37.9|12
1760052600000|2025-10-09 23:30:00|38.11|37.92|38.07|37.88|38.13|37.94|38.06|37.87|38
1760052900000|2025-10-09 23:35:00|38.08|37.89|38.08|37.89|38.09|37.9|38.06|37.87|21
1760053200000|2025-10-09 23:40:00|38.07|37.88|38.07|37.88|38.08|37.89|38.05|37.86|25
1760053500000|2025-10-09 23:45:00|38.06|37.87|38.06|37.87|38.07|37.88|38.04|37.85|13
1760053800000|2025-10-09 23:50:00|38.07|37.88|38.06|37.87|38.09|37.9|38.04|37.85|48
1760054100000|2025-10-09 23:55:00|38.07|37.88|38.04|37.85|38.07|37.88|38.04|37.85|30
1760054400000|2025-10-10 00:00:00|38.02|37.83|38.09|37.9|38.11|37.92|38|37.81|60
1760054700000|2025-10-10 00:05:00|38.1|37.91|38.07|37.88|38.1|37.91|38.04|37.85|36
1760055000000|2025-10-10 00:10:00|38.06|37.87|38.05|37.86|38.07|37.88|38.03|37.84|60
1760055300000|2025-10-10 00:15:00|38.09|37.9|38.14|37.95|38.14|37.95|38.07|37.88|26
1760055600000|2025-10-10 00:20:00|38.13|37.94|38.07|37.88|38.13|37.94|38.04|37.85|49
1760055900000|2025-10-10 00:25:00|38.08|37.89|38.13|37.94|38.14|37.95|38.05|37.86|19
1760056200000|2025-10-10 00:30:00|38.14|37.95|38.11|37.92|38.14|37.95|38.07|37.88|40
1760056500000|2025-10-10 00:35:00|38.12|37.93|38.2|38.01|38.2|38.01|38.12|37.93|23
1760056800000|2025-10-10 00:40:00|38.19|38|38.15|37.96|38.2|38.01|38.14|37.95|39
1760057100000|2025-10-10 00:45:00|38.14|37.95|38.09|37.9|38.14|37.95|38.09|37.9|31
1760057400000|2025-10-10 00:50:00|38.1|37.91|38.13|37.94|38.14|37.95|38.08|37.89|33
1760057700000|2025-10-10 00:55:00|38.12|37.93|38.1|37.91|38.12|37.93|38.08|37.89|19
1760058000000|2025-10-10 01:00:00|38.09|37.9|38.18|37.99|38.19|38|38.09|37.9|37
1760058300000|2025-10-10 01:05:00|38.19|38|38.12|37.93|38.2|38.01|38.12|37.93|37
1760058600000|2025-10-10 01:10:00|38.13|37.94|38.15|37.96|38.15|37.96|38.13|37.94|8
1760058900000|2025-10-10 01:15:00|38.16|37.97|38.12|37.93|38.16|37.97|38.11|37.92|47
1760059200000|2025-10-10 01:20:00|38.13|37.94|38.09|37.9|38.14|37.95|38.06|37.87|42
1760059500000|2025-10-10 01:25:00|38.08|37.89|38.13|37.94|38.14|37.95|38.08|37.89|25
1760059800000|2025-10-10 01:30:00|38.12|37.93|38.14|37.95|38.14|37.95|38.11|37.92|21
1760060100000|2025-10-10 01:35:00|38.13|37.94|38.06|37.87|38.13|37.94|38.04|37.85|24
1760060400000|2025-10-10 01:40:00|38.05|37.86|38.01|37.82|38.06|37.87|37.99|37.8|21
1760060700000|2025-10-10 01:45:00|38.02|37.83|38.03|37.84|38.03|37.84|38|37.81|8
1760061000000|2025-10-10 01:50:00|38.02|37.83|38.03|37.84|38.05|37.86|37.98|37.79|33
1760061300000|2025-10-10 01:55:00|38.02|37.83|38.05|37.86|38.07|37.88|38.01|37.82|10
1760061600000|2025-10-10 02:00:00|38.06|37.87|37.97|37.78|38.06|37.87|37.97|37.78|45
1760061900000|2025-10-10 02:05:00|37.98|37.79|37.91|37.72|37.98|37.79|37.88|37.69|77
1760062200000|2025-10-10 02:10:00|37.9|37.71|37.91|37.72|37.92|37.73|37.89|37.7|24
1760062500000|2025-10-10 02:15:00|37.92|37.73|38.04|37.85|38.04|37.85|37.91|37.72|30
1760062800000|2025-10-10 02:20:00|38.03|37.84|38.03|37.84|38.05|37.86|38.01|37.82|37
1760063100000|2025-10-10 02:25:00|38.02|37.83|37.99|37.8|38.02|37.83|37.98|37.79|48
1760063400000|2025-10-10 02:30:00|37.98|37.79|37.85|37.66|38|37.81|37.85|37.66|46
1760063700000|2025-10-10 02:35:00|37.86|37.67|37.86|37.67|37.86|37.67|37.83|37.64|29
1760064000000|2025-10-10 02:40:00|37.87|37.68|37.88|37.69|37.92|37.73|37.87|37.68|14
1760064300000|2025-10-10 02:45:00|37.87|37.68|37.92|37.73|37.92|37.73|37.83|37.64|47
1760064600000|2025-10-10 02:50:00|37.91|37.72|37.83|37.64|37.93|37.74|37.8|37.61|34
1760064900000|2025-10-10 02:55:00|37.82|37.63|37.83|37.64|37.84|37.65|37.81|37.62|52
1760065200000|2025-10-10 03:00:00|37.84|37.65|37.76|37.57|37.87|37.68|37.75|37.56|51
1760065500000|2025-10-10 03:05:00|37.75|37.56|37.74|37.55|37.79|37.6|37.74|37.55|20
1760065800000|2025-10-10 03:10:00|37.75|37.56|37.77|37.58|37.77|37.58|37.74|37.55|23
1760066100000|2025-10-10 03:15:00|37.78|37.59|37.86|37.67|37.86|37.67|37.76|37.57|29
1760066400000|2025-10-10 03:20:00|37.87|37.68|37.99|37.8|37.99|37.8|37.87|37.68|66
1760066700000|2025-10-10 03:25:00|38|37.81|38.2|38.01|38.2|38.01|37.99|37.8|80
1760067000000|2025-10-10 03:30:00|38.21|38.02|38.38|38.19|38.38|38.19|38.21|38.02|121
1760067300000|2025-10-10 03:35:00|38.39|38.2|38.4|38.21|38.41|38.22|38.37|38.18|62
1760067600000|2025-10-10 03:40:00|38.39|38.2|38.39|38.2|38.4|38.21|38.35|38.16|65
1760067900000|2025-10-10 03:45:00|38.4|38.21|38.47|38.28|38.47|38.28|38.39|38.2|38
1760068200000|2025-10-10 03:50:00|38.46|38.27|38.27|38.08|38.47|38.28|38.27|38.08|80
1760068500000|2025-10-10 03:55:00|38.26|38.07|38.17|37.98|38.26|38.07|38.17|37.98|54
1760068800000|2025-10-10 04:00:00|38.16|37.97|38.27|38.08|38.3|38.11|38.16|37.97|68
1760069100000|2025-10-10 04:05:00|38.28|38.09|38.28|38.09|38.34|38.15|38.28|38.09|47
1760069400000|2025-10-10 04:10:00|38.27|38.08|38.27|38.08|38.29|38.1|38.22|38.03|46
1760069700000|2025-10-10 04:15:00|38.28|38.09|38.19|38|38.28|38.09|38.18|37.99|35
1760070000000|2025-10-10 04:20:00|38.2|38.01|38.2|38.01|38.27|38.08|38.19|38|27
1760070300000|2025-10-10 04:25:00|38.21|38.02|38.17|37.98|38.21|38.02|38.17|37.98|29
1760070600000|2025-10-10 04:30:00|38.18|37.99|38.19|38|38.26|38.07|38.17|37.98|37
1760070900000|2025-10-10 04:35:00|38.18|37.99|38.15|37.96|38.19|38|38.11|37.92|53
1760071200000|2025-10-10 04:40:00|38.14|37.95|38.15|37.96|38.19|38|38.14|37.95|29
1760071500000|2025-10-10 04:45:00|38.14|37.95|38.18|37.99|38.18|37.99|38.12|37.93|48
1760071800000|2025-10-10 04:50:00|38.17|37.98|38.22|38.03|38.23|38.04|38.16|37.97|32
1760072100000|2025-10-10 04:55:00|38.23|38.04|38.23|38.04|38.24|38.05|38.2|38.01|32
1760072400000|2025-10-10 05:00:00|38.24|38.05|38.14|37.95|38.26|38.07|38.14|37.95|26
1760072700000|2025-10-10 05:05:00|38.15|37.96|38.18|37.99|38.18|37.99|38.07|37.88|47
1760073000000|2025-10-10 05:10:00|38.17|37.98|38.15|37.96|38.19|38|38.14|37.95|35
1760073300000|2025-10-10 05:15:00|38.14|37.95|38.21|38.02|38.23|38.04|38.14|37.95|46
1760073600000|2025-10-10 05:20:00|38.22|38.03|38.33|38.14|38.33|38.14|38.21|38.02|45
1760073900000|2025-10-10 05:25:00|38.34|38.15|38.32|38.13|38.41|38.22|38.32|38.13|45
1760074200000|2025-10-10 05:30:00|38.31|38.12|38.23|38.04|38.31|38.12|38.21|38.02|48
1760074500000|2025-10-10 05:35:00|38.22|38.03|38.25|38.06|38.25|38.06|38.2|38.01|76
1760074800000|2025-10-10 05:40:00|38.26|38.07|38.35|38.16|38.37|38.18|38.25|38.06|37
1760075100000|2025-10-10 05:45:00|38.36|38.17|38.4|38.21|38.43|38.24|38.33|38.14|43
1760075400000|2025-10-10 05:50:00|38.41|38.22|38.49|38.3|38.49|38.3|38.38|38.19|31
1760075700000|2025-10-10 05:55:00|38.48|38.29|38.45|38.26|38.49|38.3|38.43|38.24|33
1760076000000|2025-10-10 06:00:00|38.44|38.25|38.47|38.28|38.5|38.31|38.43|38.24|57
1760076300000|2025-10-10 06:05:00|38.48|38.29|38.42|38.23|38.49|38.3|38.42|38.23|52
1760076600000|2025-10-10 06:10:00|38.41|38.22|38.34|38.15|38.41|38.22|38.34|38.15|32
1760076900000|2025-10-10 06:15:00|38.35|38.16|38.32|38.13|38.39|38.2|38.32|38.13|41
1760077200000|2025-10-10 06:20:00|38.31|38.12|38.31|38.12|38.32|38.13|38.28|38.09|39
1760077500000|2025-10-10 06:25:00|38.3|38.11|38.22|38.03|38.3|38.11|38.22|38.03|19
1760077800000|2025-10-10 06:30:00|38.23|38.04|38.31|38.12|38.31|38.12|38.22|38.03|34
1760078100000|2025-10-10 06:35:00|38.32|38.13|38.19|38|38.32|38.13|38.16|37.97|69
1760078400000|2025-10-10 06:40:00|38.21|38.02|38.25|38.06|38.29|38.1|38.21|38.02|23
1760078700000|2025-10-10 06:45:00|38.24|38.05|38.24|38.05|38.33|38.14|38.23|38.04|43
1760079000000|2025-10-10 06:50:00|38.25|38.06|38.29|38.1|38.3|38.11|38.21|38.02|45
1760079300000|2025-10-10 06:55:00|38.3|38.11|38.34|38.15|38.36|38.17|38.3|38.11|54
1760079600000|2025-10-10 07:00:00|38.33|38.14|38.31|38.12|38.38|38.19|38.29|38.1|28
1760079900000|2025-10-10 07:05:00|38.32|38.13|38.26|38.07|38.33|38.14|38.2|38.01|46
1760080200000|2025-10-10 07:10:00|38.29|38.1|38.26|38.07|38.31|38.12|38.26|38.07|26
1760080500000|2025-10-10 07:15:00|38.25|38.06|38.2|38.01|38.25|38.06|38.1|37.91|39
1760080800000|2025-10-10 07:20:00|38.19|38|38.19|38|38.26|38.07|38.17|37.98|59
1760081100000|2025-10-10 07:25:00|38.18|37.99|38.26|38.07|38.28|38.09|38.16|37.97|61
1760081400000|2025-10-10 07:30:00|38.25|38.06|38.16|37.97|38.28|38.09|38.13|37.94|44
1760081700000|2025-10-10 07:35:00|38.15|37.96|38.24|38.05|38.25|38.06|38.15|37.96|56
1760082000000|2025-10-10 07:40:00|38.25|38.06|38.21|38.02|38.28|38.09|38.21|38.02|37
1760082300000|2025-10-10 07:45:00|38.2|38.01|38.11|37.92|38.2|38.01|38.1|37.91|34
1760082600000|2025-10-10 07:50:00|38.1|37.91|38.12|37.93|38.15|37.96|38.07|37.88|37
1760082900000|2025-10-10 07:55:00|38.11|37.92|38.08|37.89|38.16|37.97|38.07|37.88|33
1760083200000|2025-10-10 08:00:00|38.09|37.9|38.09|37.9|38.18|37.99|38.07|37.88|48
1760083500000|2025-10-10 08:05:00|38.06|37.87|38.17|37.98|38.17|37.98|38.03|37.84|57
1760083800000|2025-10-10 08:10:00|38.18|37.99|38.21|38.02|38.23|38.04|38.16|37.97|61
1760084100000|2025-10-10 08:15:00|38.22|38.03|38.33|38.14|38.36|38.17|38.22|38.03|61
1760084400000|2025-10-10 08:20:00|38.32|38.13|38.29|38.1|38.32|38.13|38.25|38.06|43
1760084700000|2025-10-10 08:25:00|38.28|38.09|38.3|38.11|38.31|38.12|38.25|38.06|35
1760085000000|2025-10-10 08:30:00|38.29|38.1|38.25|38.06|38.34|38.15|38.24|38.05|45
1760085300000|2025-10-10 08:35:00|38.26|38.07|38.25|38.06|38.27|38.08|38.2|38.01|62
1760085600000|2025-10-10 08:40:00|38.26|38.07|38.22|38.03|38.27|38.08|38.18|37.99|63
1760085900000|2025-10-10 08:45:00|38.21|38.02|38.29|38.1|38.3|38.11|38.21|38.02|44
1760086200000|2025-10-10 08:50:00|38.3|38.11|38.38|38.19|38.38|38.19|38.3|38.11|52
1760086500000|2025-10-10 08:55:00|38.39|38.2|38.44|38.25|38.47|38.28|38.38|38.19|52
1760086800000|2025-10-10 09:00:00|38.45|38.26|38.37|38.18|38.46|38.27|38.33|38.14|68
1760087100000|2025-10-10 09:05:00|38.36|38.17|38.31|38.12|38.39|38.2|38.3|38.11|31
1760087400000|2025-10-10 09:10:00|38.3|38.11|38.3|38.11|38.34|38.15|38.28|38.09|25
1760087700000|2025-10-10 09:15:00|38.31|38.12|38.27|38.08|38.32|38.13|38.26|38.07|33
1760088000000|2025-10-10 09:20:00|38.26|38.07|38.36|38.17|38.36|38.17|38.26|38.07|32
1760088300000|2025-10-10 09:25:00|38.37|38.18|38.52|38.33|38.53|38.34|38.37|38.18|36
1760088600000|2025-10-10 09:30:00|38.51|38.32|38.53|38.34|38.55|38.36|38.48|38.29|48
1760088900000|2025-10-10 09:35:00|38.54|38.35|38.51|38.32|38.54|38.35|38.51|38.32|18
1760089200000|2025-10-10 09:40:00|38.5|38.31|38.46|38.27|38.51|38.32|38.41|38.22|25
1760089500000|2025-10-10 09:45:00|38.45|38.26|38.34|38.15|38.51|38.32|38.34|38.15|49
1760089800000|2025-10-10 09:50:00|38.33|38.14|38.31|38.12|38.33|38.14|38.26|38.07|54
1760090100000|2025-10-10 09:55:00|38.3|38.11|38.26|38.07|38.31|38.12|38.25|38.06|37
1760090400000|2025-10-10 10:00:00|38.25|38.06|38.29|38.1|38.33|38.14|38.24|38.05|48
1760090700000|2025-10-10 10:05:00|38.3|38.11|38.36|38.17|38.37|38.18|38.3|38.11|17
1760091000000|2025-10-10 10:10:00|38.35|38.16|38.3|38.11|38.35|38.16|38.28|38.09|28
1760091300000|2025-10-10 10:15:00|38.31|38.12|38.35|38.16|38.36|38.17|38.3|38.11|26
1760091600000|2025-10-10 10:20:00|38.34|38.15|38.33|38.14|38.36|38.17|38.27|38.08|20
1760091900000|2025-10-10 10:25:00|38.34|38.15|38.25|38.06|38.34|38.15|38.25|38.06|33
1760092200000|2025-10-10 10:30:00|38.24|38.05|38.22|38.03|38.27|38.08|38.19|38|73
1760092500000|2025-10-10 10:35:00|38.21|38.02|38.2|38.01|38.23|38.04|38.17|37.98|32
1760092800000|2025-10-10 10:40:00|38.21|38.02|38.25|38.06|38.25|38.06|38.18|37.99|33
1760093100000|2025-10-10 10:45:00|38.26|38.07|38.36|38.17|38.37|38.18|38.25|38.06|24
1760093400000|2025-10-10 10:50:00|38.37|38.18|38.35|38.16|38.39|38.2|38.34|38.15|43
1760093700000|2025-10-10 10:55:00|38.34|38.15|38.4|38.21|38.41|38.22|38.34|38.15|37
1760094000000|2025-10-10 11:00:00|38.42|38.23|38.47|38.28|38.47|38.28|38.41|38.22|34
1760094300000|2025-10-10 11:05:00|38.48|38.29|38.49|38.3|38.5|38.31|38.42|38.23|36
1760094600000|2025-10-10 11:10:00|38.46|38.27|38.39|38.2|38.46|38.27|38.37|38.18|40
1760094900000|2025-10-10 11:15:00|38.4|38.21|38.45|38.26|38.47|38.28|38.39|38.2|28
1760095200000|2025-10-10 11:20:00|38.44|38.25|38.41|38.22|38.45|38.26|38.39|38.2|22
1760095500000|2025-10-10 11:25:00|38.42|38.23|38.41|38.22|38.42|38.23|38.38|38.19|17
1760095800000|2025-10-10 11:30:00|38.4|38.21|38.4|38.21|38.46|38.27|38.4|38.21|39
1760096100000|2025-10-10 11:35:00|38.41|38.22|38.4|38.21|38.45|38.26|38.4|38.21|17
1760096400000|2025-10-10 11:40:00|38.39|38.2|38.38|38.19|38.39|38.2|38.37|38.18|3
1760096700000|2025-10-10 11:45:00|38.37|38.18|38.33|38.14|38.37|38.18|38.32|38.13|6
1760097000000|2025-10-10 11:50:00|38.32|38.13|38.33|38.14|38.34|38.15|38.31|38.12|32
1760097300000|2025-10-10 11:55:00|38.32|38.13|38.35|38.16|38.38|38.19|38.32|38.13|57
1760097600000|2025-10-10 12:00:00|38.34|38.15|38.4|38.21|38.4|38.21|38.33|38.14|53
1760097900000|2025-10-10 12:05:00|38.39|38.2|38.37|38.18|38.42|38.23|38.35|38.16|85
1760098200000|2025-10-10 12:10:00|38.36|38.17|38.29|38.1|38.37|38.18|38.27|38.08|66
1760098500000|2025-10-10 12:15:00|38.27|38.08|38.35|38.16|38.35|38.16|38.26|38.07|24
1760098800000|2025-10-10 12:20:00|38.36|38.17|38.34|38.15|38.37|38.18|38.31|38.12|43
1760099100000|2025-10-10 12:25:00|38.35|38.16|38.36|38.17|38.39|38.2|38.33|38.14|20
1760099400000|2025-10-10 12:30:00|38.35|38.16|38.38|38.19|38.38|38.19|38.34|38.15|42
1760099700000|2025-10-10 12:35:00|38.39|38.2|38.41|38.22|38.43|38.24|38.37|38.18|37
1760100000000|2025-10-10 12:40:00|38.4|38.21|38.41|38.22|38.42|38.23|38.39|38.2|25
1760100300000|2025-10-10 12:45:00|38.39|38.2|38.44|38.25|38.45|38.26|38.39|38.2|16
1760100600000|2025-10-10 12:50:00|38.45|38.26|38.5|38.31|38.51|38.32|38.43|38.24|49
1760100900000|2025-10-10 12:55:00|38.51|38.32|38.52|38.33|38.52|38.33|38.5|38.31|66
1760101200000|2025-10-10 13:00:00|38.53|38.34|38.6|38.41|38.6|38.41|38.53|38.34|44
1760101500000|2025-10-10 13:05:00|38.59|38.4|38.55|38.36|38.6|38.41|38.53|38.34|78
1760101800000|2025-10-10 13:10:00|38.54|38.35|38.5|38.31|38.54|38.35|38.48|38.29|63
1760102100000|2025-10-10 13:15:00|38.49|38.3|38.55|38.36|38.55|38.36|38.46|38.27|36
1760102400000|2025-10-10 13:20:00|38.54|38.35|38.53|38.34|38.55|38.36|38.5|38.31|52
1760102700000|2025-10-10 13:25:00|38.54|38.35|38.57|38.38|38.59|38.4|38.54|38.35|21
1760103000000|2025-10-10 13:30:00|38.56|38.37|38.55|38.36|38.56|38.37|38.46|38.27|81
1760103300000|2025-10-10 13:35:00|38.56|38.37|38.65|38.46|38.7|38.51|38.52|38.33|95
1760103600000|2025-10-10 13:40:00|38.66|38.47|38.61|38.42|38.66|38.47|38.59|38.4|130
1760103900000|2025-10-10 13:45:00|38.62|38.43|38.48|38.29|38.62|38.43|38.46|38.27|87
1760104200000|2025-10-10 13:50:00|38.47|38.28|38.4|38.21|38.48|38.29|38.38|38.19|113
1760104500000|2025-10-10 13:55:00|38.41|38.22|38.52|38.33|38.53|38.34|38.38|38.19|67
1760104800000|2025-10-10 14:00:00|38.53|38.34|38.59|38.4|38.61|38.42|38.43|38.24|81
1760105100000|2025-10-10 14:05:00|38.6|38.41|38.6|38.41|38.64|38.45|38.57|38.38|76
1760105400000|2025-10-10 14:10:00|38.59|38.4|38.48|38.29|38.6|38.41|38.47|38.28|66
1760105700000|2025-10-10 14:15:00|38.49|38.3|38.43|38.24|38.53|38.34|38.38|38.19|103
1760106000000|2025-10-10 14:20:00|38.44|38.25|38.4|38.21|38.49|38.3|38.38|38.19|66
1760106300000|2025-10-10 14:25:00|38.39|38.2|38.33|38.14|38.43|38.24|38.32|38.13|45
1760106600000|2025-10-10 14:30:00|38.32|38.13|38.44|38.25|38.44|38.25|38.31|38.12|78
1760106900000|2025-10-10 14:35:00|38.42|38.23|38.34|38.15|38.44|38.25|38.32|38.13|53
1760107200000|2025-10-10 14:40:00|38.35|38.16|38.33|38.14|38.36|38.17|38.26|38.07|66
1760107500000|2025-10-10 14:45:00|38.32|38.13|38.4|38.21|38.4|38.21|38.26|38.07|52
1760107800000|2025-10-10 14:50:00|38.41|38.22|38.32|38.13|38.43|38.24|38.32|38.13|60
1760108100000|2025-10-10 14:55:00|38.33|38.14|38|37.81|38.35|38.16|37.97|37.78|187
1760108400000|2025-10-10 15:00:00|38.01|37.82|37.78|37.59|38.07|37.88|37.67|37.48|300
1760108700000|2025-10-10 15:05:00|37.77|37.58|37.79|37.6|37.9|37.71|37.7|37.51|216
1760109000000|2025-10-10 15:10:00|37.8|37.61|37.89|37.7|37.97|37.78|37.8|37.61|123
1760109300000|2025-10-10 15:15:00|37.9|37.71|37.66|37.47|37.95|37.76|37.63|37.44|190
1760109600000|2025-10-10 15:20:00|37.65|37.46|37.31|37.12|37.65|37.46|37.27|37.08|265
1760109900000|2025-10-10 15:25:00|37.35|37.16|37.2|37.01|37.4|37.21|37.19|37|211
1760110200000|2025-10-10 15:30:00|37.19|37|36.7|36.51|37.19|37|36.62|36.43|345
1760110500000|2025-10-10 15:35:00|36.79|36.6|36.97|36.78|37.07|36.88|36.79|36.6|216
1760110800000|2025-10-10 15:40:00|36.96|36.77|37.17|36.98|37.17|36.98|36.84|36.65|156
1760111100000|2025-10-10 15:45:00|37.16|36.97|37.05|36.86|37.17|36.98|37.03|36.84|149
1760111400000|2025-10-10 15:50:00|37.04|36.85|36.99|36.8|37.07|36.88|36.96|36.77|124
1760111700000|2025-10-10 15:55:00|37|36.81|36.91|36.72|37|36.81|36.85|36.66|119
1760112000000|2025-10-10 16:00:00|36.9|36.71|36.83|36.64|36.9|36.71|36.77|36.58|183
1760112300000|2025-10-10 16:05:00|36.82|36.63|37.09|36.9|37.11|36.92|36.82|36.63|138
1760112600000|2025-10-10 16:10:00|37.1|36.91|37.03|36.84|37.11|36.92|37.01|36.82|147
1760112900000|2025-10-10 16:15:00|37.02|36.83|36.99|36.8|37.02|36.83|36.91|36.72|161
1760113200000|2025-10-10 16:20:00|36.97|36.78|37.19|37|37.21|37.02|36.96|36.77|100
1760113500000|2025-10-10 16:25:00|37.18|36.99|37.14|36.95|37.23|37.04|37.14|36.95|110
1760113800000|2025-10-10 16:30:00|37.13|36.94|37.22|37.03|37.29|37.1|37.08|36.89|126
1760114100000|2025-10-10 16:35:00|37.21|37.02|37.31|37.12|37.31|37.12|37.18|36.99|102
1760114400000|2025-10-10 16:40:00|37.3|37.11|37.15|36.96|37.31|37.12|37.13|36.94|76
1760114700000|2025-10-10 16:45:00|37.14|36.95|36.99|36.8|37.15|36.96|36.97|36.78|108
1760115000000|2025-10-10 16:50:00|36.97|36.78|36.94|36.75|37.02|36.83|36.91|36.72|115
1760115300000|2025-10-10 16:55:00|36.95|36.76|36.9|36.71|36.98|36.79|36.88|36.69|68
1760115600000|2025-10-10 17:00:00|36.89|36.7|36.77|36.58|36.94|36.75|36.76|36.57|101
1760115900000|2025-10-10 17:05:00|36.78|36.59|36.75|36.56|36.83|36.64|36.73|36.54|111
1760116200000|2025-10-10 17:10:00|36.76|36.57|36.73|36.54|36.85|36.66|36.71|36.52|139
1760116500000|2025-10-10 17:15:00|36.74|36.55|36.84|36.65|36.87|36.68|36.74|36.55|103
1760116800000|2025-10-10 17:20:00|36.85|36.66|36.81|36.62|36.89|36.7|36.71|36.52|81
1760117100000|2025-10-10 17:25:00|36.8|36.61|36.88|36.69|36.91|36.72|36.79|36.6|83
1760117400000|2025-10-10 17:30:00|36.9|36.71|36.83|36.64|36.92|36.73|36.81|36.62|98
1760117700000|2025-10-10 17:35:00|36.84|36.65|36.69|36.5|36.84|36.65|36.66|36.47|117
1760118000000|2025-10-10 17:40:00|36.68|36.49|36.71|36.52|36.72|36.53|36.65|36.46|101
1760118300000|2025-10-10 17:45:00|36.7|36.51|36.78|36.59|36.85|36.66|36.63|36.44|130
1760118600000|2025-10-10 17:50:00|36.79|36.6|36.77|36.58|36.82|36.63|36.74|36.55|87
1760118900000|2025-10-10 17:55:00|36.76|36.57|36.79|36.6|36.83|36.64|36.76|36.57|100
1760119200000|2025-10-10 18:00:00|36.8|36.61|36.7|36.51|36.8|36.61|36.68|36.49|114
1760119500000|2025-10-10 18:05:00|36.71|36.52|36.68|36.49|36.78|36.59|36.65|36.46|123
1760119800000|2025-10-10 18:10:00|36.67|36.48|36.68|36.49|36.71|36.52|36.64|36.45|76
1760120100000|2025-10-10 18:15:00|36.67|36.48|36.65|36.46|36.74|36.55|36.65|36.46|83
1760120400000|2025-10-10 18:20:00|36.66|36.47|36.79|36.6|36.79|36.6|36.66|36.47|50
1760120700000|2025-10-10 18:25:00|36.78|36.59|36.71|36.52|36.82|36.63|36.7|36.51|51
1760121000000|2025-10-10 18:30:00|36.72|36.53|36.67|36.48|36.73|36.54|36.67|36.48|81
1760121300000|2025-10-10 18:35:00|36.66|36.47|36.58|36.39|36.67|36.48|36.56|36.37|68
1760121600000|2025-10-10 18:40:00|36.59|36.4|36.57|36.38|36.62|36.43|36.53|36.34|85
1760121900000|2025-10-10 18:45:00|36.56|36.37|36.56|36.37|36.65|36.46|36.47|36.28|116
1760122200000|2025-10-10 18:50:00|36.55|36.36|36.52|36.33|36.57|36.38|36.5|36.31|78
1760122500000|2025-10-10 18:55:00|36.51|36.32|36.48|36.29|36.53|36.34|36.48|36.29|62
1760122800000|2025-10-10 19:00:00|36.49|36.3|36.5|36.31|36.5|36.31|36.47|36.28|69
1760123100000|2025-10-10 19:05:00|36.49|36.3|36.37|36.18|36.49|36.3|36.34|36.15|88
1760123400000|2025-10-10 19:10:00|36.36|36.17|36.28|36.09|36.37|36.18|36.25|36.06|135
1760123700000|2025-10-10 19:15:00|36.26|36.07|36.26|36.07|36.35|36.16|36.22|36.03|110
1760124000000|2025-10-10 19:20:00|36.25|36.06|36.24|36.05|36.27|36.08|36.16|35.97|132
1760124300000|2025-10-10 19:25:00|36.29|36.1|35.83|35.64|36.41|36.22|35.83|35.64|150
1760124600000|2025-10-10 19:30:00|35.84|35.65|35.91|35.72|36.07|35.88|35.81|35.62|227
1760124900000|2025-10-10 19:35:00|35.9|35.71|35.96|35.77|36.06|35.87|35.84|35.65|148
1760125200000|2025-10-10 19:40:00|35.97|35.78|36.24|36.05|36.26|36.07|35.97|35.78|136
1760125500000|2025-10-10 19:45:00|36.25|36.06|36.27|36.08|36.32|36.13|36.17|35.98|141
1760125800000|2025-10-10 19:50:00|36.28|36.09|36|35.81|36.28|36.09|35.99|35.8|126
1760126100000|2025-10-10 19:55:00|35.98|35.79|36.01|35.82|36.08|35.89|35.94|35.75|130
1760126400000|2025-10-10 20:00:00|36.02|35.83|36.16|35.97|36.16|35.97|35.95|35.76|118
1760126700000|2025-10-10 20:05:00|36.15|35.96|36.1|35.91|36.18|35.99|36.07|35.88|114
1760127000000|2025-10-10 20:10:00|36.09|35.9|36.25|36.06|36.31|36.12|36.07|35.88|86
1760127300000|2025-10-10 20:15:00|36.24|36.05|36.21|36.02|36.32|36.13|36.18|35.99|70
1760127600000|2025-10-10 20:20:00|36.2|36.01|36.3|36.11|36.32|36.13|36.2|36.01|67
1760127900000|2025-10-10 20:25:00|36.29|36.1|36.37|36.18|36.41|36.22|36.27|36.08|77
1760128200000|2025-10-10 20:30:00|36.36|36.17|36.3|36.11|36.36|36.17|36.22|36.03|85
1760128500000|2025-10-10 20:35:00|36.29|36.1|36.32|36.13|36.33|36.14|36.27|36.08|54
1760128800000|2025-10-10 20:40:00|36.33|36.14|36.32|36.13|36.37|36.18|36.31|36.12|70
1760129100000|2025-10-10 20:45:00|36.33|36.14|36.34|36.15|36.35|36.16|36.28|36.09|60
1760129400000|2025-10-10 20:50:00|36.33|36.14|35.54|35.35|36.33|36.14|35.36|35.17|513
1760129700000|2025-10-10 20:55:00|35.55|35.36|34.68|34.49|35.62|35.43|34.66|34.47|558
1760166000000|2025-10-11 07:00:00|32.77|32.58|32.63|32.44|32.8|32.61|32.56|32.37|302
1760166300000|2025-10-11 07:05:00|32.64|32.45|32.81|32.62|32.83|32.64|32.59|32.4|260
1760166600000|2025-10-11 07:10:00|32.8|32.61|32.78|32.59|32.82|32.63|32.66|32.47|210
1760166900000|2025-10-11 07:15:00|32.77|32.58|32.72|32.53|32.89|32.7|32.7|32.51|207
1760167200000|2025-10-11 07:20:00|32.71|32.52|32.96|32.77|33.03|32.84|32.65|32.46|251
1760167500000|2025-10-11 07:25:00|32.97|32.78|32.89|32.7|33.04|32.85|32.89|32.7|163
1760167800000|2025-10-11 07:30:00|32.88|32.69|32.96|32.77|32.96|32.77|32.83|32.64|148
1760168100000|2025-10-11 07:35:00|32.95|32.76|32.74|32.55|32.95|32.76|32.73|32.54|211
1760168400000|2025-10-11 07:40:00|32.73|32.54|32.75|32.56|32.82|32.63|32.64|32.45|253
1760168700000|2025-10-11 07:45:00|32.74|32.55|32.74|32.55|32.87|32.68|32.69|32.5|302
1760169000000|2025-10-11 07:50:00|32.73|32.54|32.83|32.64|32.87|32.68|32.72|32.53|216
1760169300000|2025-10-11 07:55:00|32.84|32.65|32.78|32.59|32.87|32.68|32.65|32.46|174
1760169600000|2025-10-11 08:00:00|32.79|32.6|32.69|32.5|32.8|32.61|32.63|32.44|239
1760169900000|2025-10-11 08:05:00|32.7|32.51|32.76|32.57|32.81|32.62|32.65|32.46|255
1760170200000|2025-10-11 08:10:00|32.75|32.56|32.8|32.61|32.82|32.63|32.68|32.49|222
1760170500000|2025-10-11 08:15:00|32.81|32.62|33.17|32.98|33.25|33.06|32.8|32.61|250
1760170800000|2025-10-11 08:20:00|33.18|32.99|33.38|33.19|33.44|33.25|33.18|32.99|243
1760171100000|2025-10-11 08:25:00|33.39|33.2|33.44|33.25|33.61|33.42|33.38|33.19|277
1760171400000|2025-10-11 08:30:00|33.45|33.26|33.27|33.08|33.48|33.29|33.18|32.99|242
1760171700000|2025-10-11 08:35:00|33.28|33.09|33.32|33.13|33.36|33.17|33.23|33.04|226
1760172000000|2025-10-11 08:40:00|33.33|33.14|33.4|33.21|33.5|33.31|33.31|33.12|267
1760172300000|2025-10-11 08:45:00|33.39|33.2|33.71|33.52|33.73|33.54|33.39|33.2|251
1760172600000|2025-10-11 08:50:00|33.7|33.51|33.81|33.62|33.88|33.69|33.7|33.51|187
1760172900000|2025-10-11 08:55:00|33.82|33.63|33.79|33.6|33.89|33.7|33.76|33.57|146
1760173200000|2025-10-11 09:00:00|33.78|33.59|33.94|33.75|34.01|33.82|33.67|33.48|253
1760173500000|2025-10-11 09:05:00|33.93|33.74|33.97|33.78|34.07|33.88|33.91|33.72|216
1760173800000|2025-10-11 09:10:00|33.96|33.77|33.68|33.49|34.02|33.83|33.65|33.46|270
1760174100000|2025-10-11 09:15:00|33.67|33.48|33.59|33.4|33.7|33.51|33.54|33.35|237
1760174400000|2025-10-11 09:20:00|33.6|33.41|33.73|33.54|33.73|33.54|33.54|33.35|282
1760174700000|2025-10-11 09:25:00|33.74|33.55|33.87|33.68|33.88|33.69|33.7|33.51|244
1760175000000|2025-10-11 09:30:00|33.88|33.69|33.6|33.41|33.88|33.69|33.51|33.32|256
1760175300000|2025-10-11 09:35:00|33.61|33.42|33.58|33.39|33.65|33.46|33.5|33.31|222
1760175600000|2025-10-11 09:40:00|33.57|33.38|33.57|33.38|33.65|33.46|33.53|33.34|220
1760175900000|2025-10-11 09:45:00|33.56|33.37|33.55|33.36|33.6|33.41|33.5|33.31|243
1760176200000|2025-10-11 09:50:00|33.56|33.37|33.44|33.25|33.57|33.38|33.41|33.22|193
1760176500000|2025-10-11 09:55:00|33.45|33.26|33.44|33.25|33.5|33.31|33.38|33.19|134
1760176800000|2025-10-11 10:00:00|33.43|33.24|33.48|33.29|33.52|33.33|33.35|33.16|191
1760177100000|2025-10-11 10:05:00|33.47|33.28|33.44|33.25|33.57|33.38|33.42|33.23|213
1760177400000|2025-10-11 10:10:00|33.45|33.26|33.53|33.34|33.56|33.37|33.44|33.25|162
1760177700000|2025-10-11 10:15:00|33.52|33.33|33.46|33.27|33.53|33.34|33.45|33.26|51
1760178000000|2025-10-11 10:20:00|33.41|33.22|33.45|33.26|33.53|33.34|33.39|33.2|125
1760178300000|2025-10-11 10:25:00|33.47|33.28|33.49|33.3|33.55|33.36|33.44|33.25|67
1760178600000|2025-10-11 10:30:00|33.5|33.31|33.29|33.1|33.52|33.33|33.29|33.1|198
1760178900000|2025-10-11 10:35:00|33.3|33.11|33.24|33.05|33.3|33.11|33.24|33.05|17
1760179200000|2025-10-11 10:40:00|33.22|33.03|33.16|32.97|33.23|33.04|33.1|32.91|256
1760179500000|2025-10-11 10:45:00|33.15|32.96|33.17|32.98|33.2|33.01|33.08|32.89|177
1760179800000|2025-10-11 10:50:00|33.16|32.97|33.25|33.06|33.3|33.11|33.16|32.97|149
1760180100000|2025-10-11 10:55:00|33.24|33.05|33.35|33.16|33.39|33.2|33.22|33.03|156
1760180400000|2025-10-11 11:00:00|33.36|33.17|33.32|33.13|33.36|33.17|33.31|33.12|27
1760180700000|2025-10-11 11:05:00|33.28|33.09|33.29|33.1|33.43|33.24|33.27|33.08|201
1760181000000|2025-10-11 11:10:00|33.28|33.09|33.17|32.98|33.35|33.16|33.11|32.92|134
1760181300000|2025-10-11 11:15:00|33.16|32.97|32.99|32.8|33.17|32.98|32.88|32.69|267
1760181600000|2025-10-11 11:20:00|33|32.81|33.09|32.9|33.09|32.9|32.94|32.75|240
1760181900000|2025-10-11 11:25:00|33.1|32.91|33.16|32.97|33.2|33.01|33.08|32.89|191
1760182200000|2025-10-11 11:30:00|33.17|32.98|33.02|32.83|33.19|33|33.01|32.82|169
1760182500000|2025-10-11 11:35:00|33.03|32.84|33.01|32.82|33.17|32.98|33.01|32.82|189
1760182800000|2025-10-11 11:40:00|33.02|32.83|33.05|32.86|33.07|32.88|32.98|32.79|158
1760183100000|2025-10-11 11:45:00|33.04|32.85|33.06|32.87|33.12|32.93|33.01|32.82|153
1760183400000|2025-10-11 11:50:00|33.05|32.86|33.11|32.92|33.11|32.92|33.01|32.82|201
1760183700000|2025-10-11 11:55:00|33.12|32.93|33.11|32.92|33.13|32.94|33.07|32.88|164
1760184000000|2025-10-11 12:00:00|33.1|32.91|32.97|32.78|33.1|32.91|32.91|32.72|247
1760184300000|2025-10-11 12:05:00|32.96|32.77|32.91|32.72|33.1|32.91|32.87|32.68|224
1760184600000|2025-10-11 12:10:00|32.9|32.71|32.98|32.79|32.99|32.8|32.89|32.7|162
1760184900000|2025-10-11 12:15:00|33.03|32.84|32.94|32.75|33.07|32.88|32.87|32.68|233
1760185200000|2025-10-11 12:20:00|32.93|32.74|32.98|32.79|33.07|32.88|32.9|32.71|177
1760185500000|2025-10-11 12:25:00|32.97|32.78|32.95|32.76|32.99|32.8|32.92|32.73|34
1760185800000|2025-10-11 12:30:00|32.98|32.79|32.76|32.57|32.98|32.79|32.69|32.5|192
1760186100000|2025-10-11 12:35:00|32.77|32.58|32.68|32.49|32.77|32.58|32.58|32.39|216
1760186400000|2025-10-11 12:40:00|32.69|32.5|32.68|32.49|32.76|32.57|32.66|32.47|136
1760186700000|2025-10-11 12:45:00|32.69|32.5|32.42|32.23|32.71|32.52|32.38|32.19|256
1760187000000|2025-10-11 12:50:00|32.41|32.22|32.37|32.18|32.43|32.24|32.28|32.09|167
1760187300000|2025-10-11 12:55:00|32.36|32.17|32.5|32.31|32.54|32.35|32.36|32.17|153
1760187600000|2025-10-11 13:00:00|32.49|32.3|32.41|32.22|32.56|32.37|32.39|32.2|187
1760187900000|2025-10-11 13:05:00|32.4|32.21|32.36|32.17|32.46|32.27|32.3|32.11|239
1760188200000|2025-10-11 13:10:00|32.37|32.18|32.6|32.41|32.63|32.44|32.37|32.18|196
1760188500000|2025-10-11 13:15:00|32.61|32.42|32.48|32.29|32.63|32.44|32.46|32.27|219
1760188800000|2025-10-11 13:20:00|32.47|32.28|32.42|32.23|32.56|32.37|32.4|32.21|195
1760189100000|2025-10-11 13:25:00|32.43|32.24|32.5|32.31|32.58|32.39|32.42|32.23|167
1760189400000|2025-10-11 13:30:00|32.51|32.32|32.29|32.1|32.54|32.35|32.11|31.92|280
1760189700000|2025-10-11 13:35:00|32.28|32.09|32.34|32.15|32.38|32.19|32.18|31.99|223
1760190000000|2025-10-11 13:40:00|32.33|32.14|32.4|32.21|32.49|32.3|32.33|32.14|159
1760190300000|2025-10-11 13:45:00|32.41|32.22|32.56|32.37|32.65|32.46|32.36|32.17|238
1760190600000|2025-10-11 13:50:00|32.55|32.36|32.62|32.43|32.69|32.5|32.55|32.36|182
1760190900000|2025-10-11 13:55:00|32.61|32.42|32.59|32.4|32.66|32.47|32.55|32.36|134
1760191200000|2025-10-11 14:00:00|32.6|32.41|32.61|32.42|32.64|32.45|32.47|32.28|155
1760191500000|2025-10-11 14:05:00|32.62|32.43|32.62|32.43|32.68|32.49|32.57|32.38|171
1760191800000|2025-10-11 14:10:00|32.63|32.44|32.54|32.35|32.65|32.46|32.48|32.29|137
1760192100000|2025-10-11 14:15:00|32.53|32.34|32.45|32.26|32.56|32.37|32.36|32.17|163
1760192400000|2025-10-11 14:20:00|32.46|32.27|32.29|32.1|32.51|32.32|32.26|32.07|153
1760192700000|2025-10-11 14:25:00|32.3|32.11|32.33|32.14|32.36|32.17|32.22|32.03|170
1760193000000|2025-10-11 14:30:00|32.32|32.13|32.43|32.24|32.46|32.27|32.31|32.12|157
1760193300000|2025-10-11 14:35:00|32.44|32.25|32.48|32.29|32.53|32.34|32.42|32.23|188
1760193600000|2025-10-11 14:40:00|32.47|32.28|32.38|32.19|32.5|32.31|32.33|32.14|134
1760193900000|2025-10-11 14:45:00|32.39|32.2|32.51|32.32|32.54|32.35|32.36|32.17|147
1760194200000|2025-10-11 14:50:00|32.5|32.31|32.5|32.31|32.54|32.35|32.44|32.25|151
1760194500000|2025-10-11 14:55:00|32.51|32.32|32.65|32.46|32.68|32.49|32.5|32.31|95
1760194800000|2025-10-11 15:00:00|32.66|32.47|32.84|32.65|32.84|32.65|32.65|32.46|147
1760195100000|2025-10-11 15:05:00|32.85|32.66|32.85|32.66|32.96|32.77|32.81|32.62|161
1760195400000|2025-10-11 15:10:00|32.84|32.65|32.96|32.77|33.08|32.89|32.84|32.65|186
1760195700000|2025-10-11 15:15:00|32.95|32.76|32.88|32.69|33.01|32.82|32.82|32.63|211
1760196000000|2025-10-11 15:20:00|32.89|32.7|32.96|32.77|32.99|32.8|32.88|32.69|146
1760196300000|2025-10-11 15:25:00|32.97|32.78|33|32.81|33.01|32.82|32.91|32.72|140
1760196600000|2025-10-11 15:30:00|32.99|32.8|32.89|32.7|33.01|32.82|32.88|32.69|115
1760196900000|2025-10-11 15:35:00|32.88|32.69|32.85|32.66|32.89|32.7|32.76|32.57|110
1760197200000|2025-10-11 15:40:00|32.84|32.65|32.81|32.62|32.93|32.74|32.81|32.62|122
1760197500000|2025-10-11 15:45:00|32.82|32.63|33.05|32.86|33.07|32.88|32.81|32.62|139
1760197800000|2025-10-11 15:50:00|33.06|32.87|33.11|32.92|33.12|32.93|32.99|32.8|102
1760198100000|2025-10-11 15:55:00|33.1|32.91|33.05|32.86|33.12|32.93|33.02|32.83|74
1760198400000|2025-10-11 16:00:00|33.04|32.85|33.07|32.88|33.13|32.94|32.99|32.8|147
1760198700000|2025-10-11 16:05:00|33.06|32.87|33.13|32.94|33.14|32.95|32.99|32.8|179
1760199000000|2025-10-11 16:10:00|33.12|32.93|33.11|32.92|33.2|33.01|33.09|32.9|108
1760199300000|2025-10-11 16:15:00|33.12|32.93|33.08|32.89|33.14|32.95|33.07|32.88|121
1760199600000|2025-10-11 16:20:00|33.07|32.88|33.06|32.87|33.11|32.92|32.98|32.79|146
1760199900000|2025-10-11 16:25:00|33.05|32.86|33|32.81|33.1|32.91|32.97|32.78|102
1760200200000|2025-10-11 16:30:00|33.01|32.82|33|32.81|33.05|32.86|32.97|32.78|122
1760200500000|2025-10-11 16:35:00|32.99|32.8|32.88|32.69|33.04|32.85|32.85|32.66|162
1760200800000|2025-10-11 16:40:00|32.87|32.68|32.86|32.67|32.93|32.74|32.85|32.66|115
1760201100000|2025-10-11 16:45:00|32.85|32.66|33|32.81|33.02|32.83|32.8|32.61|142
1760201400000|2025-10-11 16:50:00|32.99|32.8|33|32.81|33.03|32.84|32.93|32.74|132
1760201700000|2025-10-11 16:55:00|32.99|32.8|32.99|32.8|33.08|32.89|32.98|32.79|118
1760202000000|2025-10-11 17:00:00|33|32.81|33.01|32.82|33.08|32.89|32.99|32.8|160
1760202300000|2025-10-11 17:05:00|33.02|32.83|33.15|32.96|33.19|33|33.02|32.83|129
1760202600000|2025-10-11 17:10:00|33.16|32.97|33.21|33.02|33.24|33.05|33.15|32.96|116
1760202900000|2025-10-11 17:15:00|33.2|33.01|33.06|32.87|33.21|33.02|33.02|32.83|107
1760203200000|2025-10-11 17:20:00|33.05|32.86|33.11|32.92|33.17|32.98|33.05|32.86|91
1760203500000|2025-10-11 17:25:00|33.12|32.93|33.16|32.97|33.22|33.03|33.11|32.92|108
1760203800000|2025-10-11 17:30:00|33.15|32.96|33.07|32.88|33.15|32.96|33.02|32.83|145
1760204100000|2025-10-11 17:35:00|33.06|32.87|33.02|32.83|33.08|32.89|32.93|32.74|137
1760204400000|2025-10-11 17:40:00|33.01|32.82|33.05|32.86|33.05|32.86|32.97|32.78|57
1760204700000|2025-10-11 17:45:00|33.06|32.87|33.07|32.88|33.09|32.9|32.99|32.8|74
1760205000000|2025-10-11 17:50:00|33.06|32.87|33.14|32.95|33.16|32.97|33.03|32.84|67
1760205300000|2025-10-11 17:55:00|33.13|32.94|33.17|32.98|33.17|32.98|33.11|32.92|53
1760205600000|2025-10-11 18:00:00|33.16|32.97|33.09|32.9|33.16|32.97|33.07|32.88|72
1760205900000|2025-10-11 18:05:00|33.1|32.91|33.1|32.91|33.1|32.91|33.04|32.85|75
1760206200000|2025-10-11 18:10:00|33.11|32.92|33|32.81|33.12|32.93|33|32.81|56
1760206500000|2025-10-11 18:15:00|33.01|32.82|33.01|32.82|33.03|32.84|32.95|32.76|47
1760206800000|2025-10-11 18:20:00|33|32.81|32.95|32.76|33.01|32.82|32.94|32.75|32
1760207100000|2025-10-11 18:25:00|32.96|32.77|32.97|32.78|32.99|32.8|32.93|32.74|34
1760207400000|2025-10-11 18:30:00|32.96|32.77|32.97|32.78|33.03|32.84|32.93|32.74|54
1760207700000|2025-10-11 18:35:00|32.96|32.77|33|32.81|33.03|32.84|32.93|32.74|63
1760208000000|2025-10-11 18:40:00|32.99|32.8|33.03|32.84|33.06|32.87|32.99|32.8|53
1760208300000|2025-10-11 18:45:00|33.02|32.83|33|32.81|33.03|32.84|32.93|32.74|53
1760208600000|2025-10-11 18:50:00|33.01|32.82|33.02|32.83|33.04|32.85|33.01|32.82|32
1760208900000|2025-10-11 18:55:00|33.01|32.82|32.94|32.75|33.01|32.82|32.94|32.75|50
1760209200000|2025-10-11 19:00:00|32.93|32.74|32.72|32.53|32.94|32.75|32.67|32.48|172
1760209500000|2025-10-11 19:05:00|32.71|32.52|32.76|32.57|32.82|32.63|32.71|32.52|124
1760209800000|2025-10-11 19:10:00|32.75|32.56|32.62|32.43|32.76|32.57|32.52|32.33|203
1760210100000|2025-10-11 19:15:00|32.63|32.44|32.38|32.19|32.65|32.46|32.38|32.19|192
1760210400000|2025-10-11 19:20:00|32.37|32.18|32.24|32.05|32.42|32.23|32.16|31.97|346
1760210700000|2025-10-11 19:25:00|32.25|32.06|32.41|32.22|32.49|32.3|32.23|32.04|237
1760211000000|2025-10-11 19:30:00|32.4|32.21|32.17|31.98|32.4|32.21|32.11|31.92|289
1760211300000|2025-10-11 19:35:00|32.16|31.97|32.17|31.98|32.31|32.12|32.15|31.96|277
1760211600000|2025-10-11 19:40:00|32.18|31.99|32.14|31.95|32.22|32.03|32.1|31.91|224
1760211900000|2025-10-11 19:45:00|32.13|31.94|32.13|31.94|32.24|32.05|32.11|31.92|231
1760212200000|2025-10-11 19:50:00|32.12|31.93|31.84|31.65|32.18|31.99|31.79|31.6|340
1760212500000|2025-10-11 19:55:00|31.85|31.66|32.15|31.96|32.16|31.97|31.84|31.65|362
1760212800000|2025-10-11 20:00:00|32.14|31.95|31.89|31.7|32.16|31.97|31.88|31.69|324
1760213100000|2025-10-11 20:05:00|31.88|31.69|31.88|31.69|31.95|31.76|31.76|31.57|288
1760213400000|2025-10-11 20:10:00|31.89|31.7|31.88|31.69|31.94|31.75|31.8|31.61|299
1760213700000|2025-10-11 20:15:00|31.89|31.7|31.87|31.68|31.98|31.79|31.85|31.66|297
1760214000000|2025-10-11 20:20:00|31.88|31.69|31.85|31.66|31.97|31.78|31.79|31.6|249
1760214300000|2025-10-11 20:25:00|31.86|31.67|31.72|31.53|31.86|31.67|31.61|31.42|285
1760214600000|2025-10-11 20:30:00|31.71|31.52|31.53|31.34|31.72|31.53|31.47|31.28|362
1760214900000|2025-10-11 20:35:00|31.52|31.33|31.48|31.29|31.6|31.41|31.4|31.21|218
1760215200000|2025-10-11 20:40:00|31.47|31.28|31.45|31.26|31.54|31.35|31.4|31.21|258
1760215500000|2025-10-11 20:45:00|31.44|31.25|31.51|31.32|31.78|31.59|31.41|31.22|290
1760215800000|2025-10-11 20:50:00|31.5|31.31|31.44|31.25|31.61|31.42|31.39|31.2|234
1760216100000|2025-10-11 20:55:00|31.43|31.24|31.48|31.29|31.54|31.35|31.26|31.07|283
1760216400000|2025-10-11 21:00:00|31.49|31.3|31.29|31.1|31.49|31.3|31.28|31.09|274
1760216700000|2025-10-11 21:05:00|31.3|31.11|31.04|30.85|31.3|31.11|30.99|30.8|386
1760217000000|2025-10-11 21:10:00|31.05|30.86|31.27|31.08|31.32|31.13|31.03|30.84|296
1760217300000|2025-10-11 21:15:00|31.28|31.09|31.64|31.45|31.75|31.56|31.27|31.08|289
1760217600000|2025-10-11 21:20:00|31.65|31.46|32.16|31.97|32.19|32|31.61|31.42|293
1760217900000|2025-10-11 21:25:00|32.15|31.96|32.02|31.83|32.21|32.02|32.01|31.82|223
1760218200000|2025-10-11 21:30:00|32.03|31.84|32.15|31.96|32.22|32.03|31.97|31.78|175
1760218500000|2025-10-11 21:35:00|32.14|31.95|32.43|32.24|32.61|32.42|32.14|31.95|236
1760218800000|2025-10-11 21:40:00|32.42|32.23|32.17|31.98|32.42|32.23|32.04|31.85|167
1760219100000|2025-10-11 21:45:00|32.18|31.99|32.33|32.14|32.39|32.2|32.18|31.99|115
1760219400000|2025-10-11 21:50:00|32.32|32.13|32.51|32.32|32.53|32.34|32.32|32.13|170
1760219700000|2025-10-11 21:55:00|32.52|32.33|32.36|32.17|32.54|32.35|32.33|32.14|156
1760220000000|2025-10-11 22:00:00|32.37|32.18|32.37|32.18|32.57|32.38|32.31|32.12|203
1760220300000|2025-10-11 22:05:00|32.36|32.17|32.61|32.42|32.61|32.42|32.32|32.13|193
1760220600000|2025-10-11 22:10:00|32.59|32.4|32.59|32.4|32.61|32.42|32.48|32.29|157
1760220900000|2025-10-11 22:15:00|32.58|32.39|32.54|32.35|32.73|32.54|32.48|32.29|236
1760221200000|2025-10-11 22:20:00|32.53|32.34|32.5|32.31|32.59|32.4|32.46|32.27|125
1760221500000|2025-10-11 22:25:00|32.52|32.33|32.6|32.41|32.7|32.51|32.5|32.31|98
1760221800000|2025-10-11 22:30:00|32.61|32.42|32.48|32.29|32.62|32.43|32.45|32.26|67
1760222100000|2025-10-11 22:35:00|32.49|32.3|32.62|32.43|32.68|32.49|32.49|32.3|105
1760222400000|2025-10-11 22:40:00|32.63|32.44|32.52|32.33|32.63|32.44|32.47|32.28|75
1760222700000|2025-10-11 22:45:00|32.51|32.32|32.53|32.34|32.56|32.37|32.48|32.29|83
1760223000000|2025-10-11 22:50:00|32.54|32.35|32.49|32.3|32.59|32.4|32.45|32.26|94
1760223300000|2025-10-11 22:55:00|32.5|32.31|32.47|32.28|32.52|32.33|32.44|32.25|54
1760223600000|2025-10-11 23:00:00|32.46|32.27|32.48|32.29|32.52|32.33|32.41|32.22|101
1760223900000|2025-10-11 23:05:00|32.49|32.3|32.42|32.23|32.49|32.3|32.37|32.18|120
1760224200000|2025-10-11 23:10:00|32.41|32.22|32.39|32.2|32.43|32.24|32.33|32.14|134
1760224500000|2025-10-11 23:15:00|32.4|32.21|32.41|32.22|32.42|32.23|32.34|32.15|126
1760224800000|2025-10-11 23:20:00|32.42|32.23|32.54|32.35|32.55|32.36|32.41|32.22|86
1760225100000|2025-10-11 23:25:00|32.53|32.34|32.51|32.32|32.54|32.35|32.46|32.27|71
1760225400000|2025-10-11 23:30:00|32.52|32.33|32.46|32.27|32.53|32.34|32.4|32.21|132
1760225700000|2025-10-11 23:35:00|32.47|32.28|32.46|32.27|32.48|32.29|32.39|32.2|105
1760226000000|2025-10-11 23:40:00|32.45|32.26|32.4|32.21|32.45|32.26|32.35|32.16|94
1760226300000|2025-10-11 23:45:00|32.39|32.2|32.43|32.24|32.43|32.24|32.28|32.09|116
1760226600000|2025-10-11 23:50:00|32.44|32.25|32.37|32.18|32.45|32.26|32.34|32.15|64
1760226900000|2025-10-11 23:55:00|32.38|32.19|32.39|32.2|32.39|32.2|32.35|32.16|64
1760227200000|2025-10-12 00:00:00|32.4|32.21|32.48|32.29|32.48|32.29|32.39|32.2|117
1760227500000|2025-10-12 00:05:00|32.47|32.28|32.37|32.18|32.51|32.32|32.35|32.16|115
1760227800000|2025-10-12 00:10:00|32.36|32.17|32.32|32.13|32.37|32.18|32.29|32.1|119
1760228100000|2025-10-12 00:15:00|32.33|32.14|32.38|32.19|32.47|32.28|32.32|32.13|103
1760228400000|2025-10-12 00:20:00|32.37|32.18|32.33|32.14|32.4|32.21|32.31|32.12|132
1760228700000|2025-10-12 00:25:00|32.34|32.15|32.2|32.01|32.35|32.16|32.2|32.01|81
1760229000000|2025-10-12 00:30:00|32.19|32|32.59|32.4|32.63|32.44|32.19|32|169
1760229300000|2025-10-12 00:35:00|32.58|32.39|32.24|32.05|32.6|32.41|32.24|32.05|170
1760229600000|2025-10-12 00:40:00|32.25|32.06|32.23|32.04|32.25|32.06|32.15|31.96|100
1760229900000|2025-10-12 00:45:00|32.22|32.03|32.26|32.07|32.32|32.13|32.22|32.03|73
1760230200000|2025-10-12 00:50:00|32.27|32.08|32.01|31.82|32.27|32.08|32.01|31.82|139
1760230500000|2025-10-12 00:55:00|32|31.81|31.93|31.74|32.01|31.82|31.87|31.68|198
1760230800000|2025-10-12 01:00:00|31.94|31.75|31.92|31.73|32|31.81|31.88|31.69|184
1760231100000|2025-10-12 01:05:00|31.93|31.74|31.99|31.8|32.05|31.86|31.89|31.7|141
1760231400000|2025-10-12 01:10:00|31.98|31.79|31.98|31.79|32.01|31.82|31.9|31.71|142
1760231700000|2025-10-12 01:15:00|31.99|31.8|31.88|31.69|32.13|31.94|31.87|31.68|216
1760232000000|2025-10-12 01:20:00|31.87|31.68|31.83|31.64|31.88|31.69|31.77|31.58|151
1760232300000|2025-10-12 01:25:00|31.84|31.65|31.76|31.57|31.89|31.7|31.71|31.52|164
1760232600000|2025-10-12 01:30:00|31.75|31.56|31.73|31.54|31.8|31.61|31.7|31.51|164
1760232900000|2025-10-12 01:35:00|31.74|31.55|31.77|31.58|31.91|31.72|31.69|31.5|203
1760233200000|2025-10-12 01:40:00|31.76|31.57|31.79|31.6|31.82|31.63|31.7|31.51|206
1760233500000|2025-10-12 01:45:00|31.78|31.59|31.82|31.63|31.94|31.75|31.73|31.54|221
1760233800000|2025-10-12 01:50:00|31.81|31.62|31.74|31.55|31.82|31.63|31.72|31.53|161
1760234100000|2025-10-12 01:55:00|31.75|31.56|31.62|31.43|31.75|31.56|31.57|31.38|130
1760234400000|2025-10-12 02:00:00|31.61|31.42|31.6|31.41|31.65|31.46|31.5|31.31|236
1760234700000|2025-10-12 02:05:00|31.59|31.4|31.56|31.37|31.67|31.48|31.52|31.33|213
1760235000000|2025-10-12 02:10:00|31.57|31.38|31.64|31.45|31.66|31.47|31.54|31.35|180
1760235300000|2025-10-12 02:15:00|31.63|31.44|31.81|31.62|31.83|31.64|31.62|31.43|153
1760235600000|2025-10-12 02:20:00|31.82|31.63|31.71|31.52|31.86|31.67|31.67|31.48|203
1760235900000|2025-10-12 02:25:00|31.72|31.53|31.88|31.69|31.91|31.72|31.7|31.51|186
1760236200000|2025-10-12 02:30:00|31.87|31.68|31.86|31.67|32.02|31.83|31.84|31.65|265
1760236500000|2025-10-12 02:35:00|31.85|31.66|31.74|31.55|31.88|31.69|31.72|31.53|180
1760236800000|2025-10-12 02:40:00|31.73|31.54|31.71|31.52|31.73|31.54|31.62|31.43|156
1760237100000|2025-10-12 02:45:00|31.7|31.51|31.64|31.45|31.71|31.52|31.62|31.43|143
1760237400000|2025-10-12 02:50:00|31.65|31.46|31.56|31.37|31.65|31.46|31.45|31.26|205
1760237700000|2025-10-12 02:55:00|31.57|31.38|31.71|31.52|31.73|31.54|31.53|31.34|177
1760238000000|2025-10-12 03:00:00|31.7|31.51|31.82|31.63|31.82|31.63|31.62|31.43|185
1760238300000|2025-10-12 03:05:00|31.81|31.62|32.15|31.96|32.16|31.97|31.8|31.61|233
1760238600000|2025-10-12 03:10:00|32.13|31.94|32.02|31.83|32.16|31.97|32.02|31.83|275
1760238900000|2025-10-12 03:15:00|32.01|31.82|31.91|31.72|32.04|31.85|31.84|31.65|164
1760239200000|2025-10-12 03:20:00|31.92|31.73|32.18|31.99|32.2|32.01|31.89|31.7|225
1760239500000|2025-10-12 03:25:00|32.19|32|32.03|31.84|32.21|32.02|32.02|31.83|180
1760239800000|2025-10-12 03:30:00|32.04|31.85|32.14|31.95|32.15|31.96|32.01|31.82|153
1760240100000|2025-10-12 03:35:00|32.15|31.96|32.13|31.94|32.31|32.12|32.05|31.86|176
1760240400000|2025-10-12 03:40:00|32.14|31.95|32.09|31.9|32.2|32.01|32.03|31.84|178
1760240700000|2025-10-12 03:45:00|32.08|31.89|32|31.81|32.09|31.9|31.98|31.79|177
1760241000000|2025-10-12 03:50:00|31.99|31.8|31.92|31.73|32|31.81|31.9|31.71|90
1760241300000|2025-10-12 03:55:00|31.93|31.74|31.99|31.8|31.99|31.8|31.92|31.73|73
1760241600000|2025-10-12 04:00:00|31.98|31.79|32.1|31.91|32.1|31.91|31.96|31.77|98
1760241900000|2025-10-12 04:05:00|32.09|31.9|32.15|31.96|32.21|32.02|32.08|31.89|127
1760242200000|2025-10-12 04:10:00|32.16|31.97|32.2|32.01|32.23|32.04|32.08|31.89|150
1760242500000|2025-10-12 04:15:00|32.19|32|32.28|32.09|32.31|32.12|32.19|32|118
1760242800000|2025-10-12 04:20:00|32.29|32.1|32.37|32.18|32.48|32.29|32.29|32.1|168
1760243100000|2025-10-12 04:25:00|32.38|32.19|32.36|32.17|32.43|32.24|32.32|32.13|121
1760243400000|2025-10-12 04:30:00|32.37|32.18|32.4|32.21|32.49|32.3|32.37|32.18|141
1760243700000|2025-10-12 04:35:00|32.39|32.2|32.37|32.18|32.41|32.22|32.33|32.14|135
1760244000000|2025-10-12 04:40:00|32.36|32.17|32.37|32.18|32.39|32.2|32.29|32.1|136
1760244300000|2025-10-12 04:45:00|32.36|32.17|32.43|32.24|32.52|32.33|32.35|32.16|179
1760244600000|2025-10-12 04:50:00|32.44|32.25|32.4|32.21|32.44|32.25|32.35|32.16|125
1760244900000|2025-10-12 04:55:00|32.41|32.22|32.44|32.25|32.45|32.26|32.38|32.19|78
1760245200000|2025-10-12 05:00:00|32.43|32.24|32.38|32.19|32.44|32.25|32.34|32.15|89
1760245500000|2025-10-12 05:05:00|32.39|32.2|32.33|32.14|32.39|32.2|32.24|32.05|132
1760245800000|2025-10-12 05:10:00|32.32|32.13|32.35|32.16|32.39|32.2|32.28|32.09|64
1760246100000|2025-10-12 05:15:00|32.34|32.15|32.27|32.08|32.35|32.16|32.27|32.08|136
1760246400000|2025-10-12 05:20:00|32.26|32.07|32.36|32.17|32.37|32.18|32.25|32.06|100
1760246700000|2025-10-12 05:25:00|32.35|32.16|32.38|32.19|32.39|32.2|32.33|32.14|54
1760247000000|2025-10-12 05:30:00|32.39|32.2|32.36|32.17|32.4|32.21|32.31|32.12|58
1760247300000|2025-10-12 05:35:00|32.37|32.18|32.37|32.18|32.39|32.2|32.32|32.13|65
1760247600000|2025-10-12 05:40:00|32.38|32.19|32.36|32.17|32.41|32.22|32.31|32.12|84
1760247900000|2025-10-12 05:45:00|32.37|32.18|32.47|32.28|32.48|32.29|32.34|32.15|71
1760248200000|2025-10-12 05:50:00|32.48|32.29|32.5|32.31|32.51|32.32|32.42|32.23|93
1760248500000|2025-10-12 05:55:00|32.51|32.32|32.45|32.26|32.51|32.32|32.45|32.26|69
1760248800000|2025-10-12 06:00:00|32.44|32.25|32.49|32.3|32.53|32.34|32.43|32.24|100
1760249100000|2025-10-12 06:05:00|32.48|32.29|32.53|32.34|32.56|32.37|32.43|32.24|106
1760249400000|2025-10-12 06:10:00|32.54|32.35|32.54|32.35|32.58|32.39|32.52|32.33|85
1760249700000|2025-10-12 06:15:00|32.53|32.34|32.53|32.34|32.56|32.37|32.48|32.29|71
1760250000000|2025-10-12 06:20:00|32.52|32.33|32.53|32.34|32.54|32.35|32.46|32.27|58
1760250300000|2025-10-12 06:25:00|32.54|32.35|32.63|32.44|32.69|32.5|32.54|32.35|107
1760250600000|2025-10-12 06:30:00|32.62|32.43|32.62|32.43|32.64|32.45|32.6|32.41|77
1760250900000|2025-10-12 06:35:00|32.63|32.44|32.55|32.36|32.65|32.46|32.54|32.35|67
1760251200000|2025-10-12 06:40:00|32.56|32.37|32.66|32.47|32.66|32.47|32.53|32.34|66
1760251500000|2025-10-12 06:45:00|32.65|32.46|32.65|32.46|32.69|32.5|32.63|32.44|81
1760251800000|2025-10-12 06:50:00|32.66|32.47|32.64|32.45|32.66|32.47|32.61|32.42|41
1760252100000|2025-10-12 06:55:00|32.63|32.44|32.65|32.46|32.67|32.48|32.63|32.44|39
1760252400000|2025-10-12 07:00:00|32.66|32.47|32.6|32.41|32.66|32.47|32.57|32.38|53
1760252700000|2025-10-12 07:05:00|32.59|32.4|32.6|32.41|32.65|32.46|32.58|32.39|56
1760253000000|2025-10-12 07:10:00|32.61|32.42|32.65|32.46|32.7|32.51|32.52|32.33|77
1760253300000|2025-10-12 07:15:00|32.64|32.45|32.65|32.46|32.68|32.49|32.64|32.45|40
1760253600000|2025-10-12 07:20:00|32.66|32.47|32.73|32.54|32.77|32.58|32.65|32.46|48
1760253900000|2025-10-12 07:25:00|32.72|32.53|32.65|32.46|32.73|32.54|32.65|32.46|80
1760254200000|2025-10-12 07:30:00|32.64|32.45|32.66|32.47|32.68|32.49|32.64|32.45|87
1760254500000|2025-10-12 07:35:00|32.65|32.46|32.66|32.47|32.69|32.5|32.64|32.45|50
1760254800000|2025-10-12 07:40:00|32.65|32.46|32.7|32.51|32.7|32.51|32.64|32.45|58
1760255100000|2025-10-12 07:45:00|32.69|32.5|32.76|32.57|32.76|32.57|32.68|32.49|42
1760255400000|2025-10-12 07:50:00|32.75|32.56|32.75|32.56|32.77|32.58|32.75|32.56|41
1760255700000|2025-10-12 07:55:00|32.76|32.57|32.78|32.59|32.78|32.59|32.73|32.54|25
1760256000000|2025-10-12 08:00:00|32.79|32.6|32.79|32.6|32.81|32.62|32.74|32.55|50
1760256300000|2025-10-12 08:05:00|32.78|32.59|32.78|32.59|32.86|32.67|32.78|32.59|83
1760256600000|2025-10-12 08:10:00|32.79|32.6|32.8|32.61|32.84|32.65|32.78|32.59|72
1760256900000|2025-10-12 08:15:00|32.81|32.62|32.81|32.62|32.85|32.66|32.79|32.6|67
1760257200000|2025-10-12 08:20:00|32.82|32.63|32.86|32.67|32.88|32.69|32.81|32.62|84
1760257500000|2025-10-12 08:25:00|32.85|32.66|32.87|32.68|32.91|32.72|32.85|32.66|67
1760257800000|2025-10-12 08:30:00|32.86|32.67|32.77|32.58|32.86|32.67|32.73|32.54|90
1760258100000|2025-10-12 08:35:00|32.76|32.57|32.73|32.54|32.78|32.59|32.65|32.46|94
1760258400000|2025-10-12 08:40:00|32.74|32.55|32.68|32.49|32.76|32.57|32.67|32.48|126
1760258700000|2025-10-12 08:45:00|32.69|32.5|32.57|32.38|32.69|32.5|32.57|32.38|86
1760259000000|2025-10-12 08:50:00|32.56|32.37|32.55|32.36|32.6|32.41|32.52|32.33|80
1760259300000|2025-10-12 08:55:00|32.54|32.35|32.48|32.29|32.55|32.36|32.47|32.28|55
1760259600000|2025-10-12 09:00:00|32.47|32.28|32.39|32.2|32.47|32.28|32.39|32.2|61
1760259900000|2025-10-12 09:05:00|32.4|32.21|32.3|32.11|32.41|32.22|32.27|32.08|77
1760260200000|2025-10-12 09:10:00|32.29|32.1|32.35|32.16|32.39|32.2|32.29|32.1|65
1760260500000|2025-10-12 09:15:00|32.36|32.17|32.43|32.24|32.48|32.29|32.34|32.15|67
1760260800000|2025-10-12 09:20:00|32.44|32.25|32.48|32.29|32.51|32.32|32.44|32.25|61
1760261100000|2025-10-12 09:25:00|32.49|32.3|32.38|32.19|32.51|32.32|32.36|32.17|68
1760261400000|2025-10-12 09:30:00|32.37|32.18|32.34|32.15|32.42|32.23|32.34|32.15|88
1760261700000|2025-10-12 09:35:00|32.33|32.14|32.31|32.12|32.36|32.17|32.25|32.06|77
1760262000000|2025-10-12 09:40:00|32.32|32.13|32.36|32.17|32.37|32.18|32.3|32.11|41
1760262300000|2025-10-12 09:45:00|32.35|32.16|32.32|32.13|32.43|32.24|32.32|32.13|74
1760262600000|2025-10-12 09:50:00|32.31|32.12|32.39|32.2|32.4|32.21|32.26|32.07|57
1760262900000|2025-10-12 09:55:00|32.4|32.21|32.45|32.26|32.46|32.27|32.37|32.18|83
1760263200000|2025-10-12 10:00:00|32.46|32.27|32.57|32.38|32.64|32.45|32.42|32.23|156
1760263500000|2025-10-12 10:05:00|32.58|32.39|32.47|32.28|32.58|32.39|32.44|32.25|135
1760263800000|2025-10-12 10:10:00|32.48|32.29|32.43|32.24|32.48|32.29|32.42|32.23|64
1760264100000|2025-10-12 10:15:00|32.42|32.23|32.33|32.14|32.45|32.26|32.32|32.13|118
1760264400000|2025-10-12 10:20:00|32.34|32.15|32.35|32.16|32.37|32.18|32.29|32.1|108
1760264700000|2025-10-12 10:25:00|32.36|32.17|32.33|32.14|32.39|32.2|32.3|32.11|88
1760265000000|2025-10-12 10:30:00|32.34|32.15|32.34|32.15|32.36|32.17|32.3|32.11|61
1760265300000|2025-10-12 10:35:00|32.35|32.16|32.36|32.17|32.36|32.17|32.29|32.1|94
1760265600000|2025-10-12 10:40:00|32.35|32.16|32.4|32.21|32.43|32.24|32.32|32.13|52
1760265900000|2025-10-12 10:45:00|32.39|32.2|32.43|32.24|32.45|32.26|32.37|32.18|79
1760266200000|2025-10-12 10:50:00|32.42|32.23|32.34|32.15|32.43|32.24|32.31|32.12|65
1760266500000|2025-10-12 10:55:00|32.35|32.16|32.34|32.15|32.35|32.16|32.28|32.09|52
1760266800000|2025-10-12 11:00:00|32.35|32.16|32.39|32.2|32.41|32.22|32.33|32.14|68
1760267100000|2025-10-12 11:05:00|32.4|32.21|32.51|32.32|32.51|32.32|32.38|32.19|94
1760267400000|2025-10-12 11:10:00|32.5|32.31|32.51|32.32|32.59|32.4|32.44|32.25|81
1760267700000|2025-10-12 11:15:00|32.5|32.31|32.39|32.2|32.53|32.34|32.35|32.16|78
1760268000000|2025-10-12 11:20:00|32.4|32.21|32.35|32.16|32.41|32.22|32.31|32.12|46
1760268300000|2025-10-12 11:25:00|32.36|32.17|32.43|32.24|32.45|32.26|32.36|32.17|52
1760268600000|2025-10-12 11:30:00|32.42|32.23|32.49|32.3|32.49|32.3|32.39|32.2|68
1760268900000|2025-10-12 11:35:00|32.5|32.31|32.43|32.24|32.6|32.41|32.37|32.18|108
1760269200000|2025-10-12 11:40:00|32.42|32.23|32.46|32.27|32.49|32.3|32.41|32.22|75
1760269500000|2025-10-12 11:45:00|32.45|32.26|32.4|32.21|32.46|32.27|32.39|32.2|65
1760269800000|2025-10-12 11:50:00|32.39|32.2|32.36|32.17|32.4|32.21|32.31|32.12|52
1760270100000|2025-10-12 11:55:00|32.37|32.18|32.37|32.18|32.38|32.19|32.31|32.12|70
1760270400000|2025-10-12 12:00:00|32.36|32.17|32.45|32.26|32.46|32.27|32.36|32.17|74
1760270700000|2025-10-12 12:05:00|32.46|32.27|32.56|32.37|32.6|32.41|32.46|32.27|89
1760271000000|2025-10-12 12:10:00|32.55|32.36|32.59|32.4|32.6|32.41|32.55|32.36|39
1760271300000|2025-10-12 12:15:00|32.58|32.39|32.54|32.35|32.59|32.4|32.51|32.32|77
1760271600000|2025-10-12 12:20:00|32.53|32.34|32.64|32.45|32.66|32.47|32.5|32.31|98
1760271900000|2025-10-12 12:25:00|32.63|32.44|32.63|32.44|32.68|32.49|32.6|32.41|80
1760272200000|2025-10-12 12:30:00|32.64|32.45|32.62|32.43|32.69|32.5|32.59|32.4|85
1760272500000|2025-10-12 12:35:00|32.61|32.42|32.6|32.41|32.62|32.43|32.51|32.32|92
1760272800000|2025-10-12 12:40:00|32.59|32.4|32.65|32.46|32.68|32.49|32.58|32.39|67
1760273100000|2025-10-12 12:45:00|32.66|32.47|32.61|32.42|32.66|32.47|32.55|32.36|140
1760273400000|2025-10-12 12:50:00|32.62|32.43|32.6|32.41|32.64|32.45|32.58|32.39|55
1760273700000|2025-10-12 12:55:00|32.59|32.4|32.53|32.34|32.59|32.4|32.51|32.32|67
1760274000000|2025-10-12 13:00:00|32.52|32.33|32.5|32.31|32.56|32.37|32.44|32.25|91
1760274300000|2025-10-12 13:05:00|32.49|32.3|32.51|32.32|32.56|32.37|32.42|32.23|109
1760274600000|2025-10-12 13:10:00|32.52|32.33|32.58|32.39|32.63|32.44|32.51|32.32|85
1760274900000|2025-10-12 13:15:00|32.57|32.38|32.52|32.33|32.64|32.45|32.51|32.32|140
1760275200000|2025-10-12 13:20:00|32.53|32.34|32.35|32.16|32.53|32.34|32.31|32.12|117
1760275500000|2025-10-12 13:25:00|32.34|32.15|32.43|32.24|32.44|32.25|32.32|32.13|96
1760275800000|2025-10-12 13:30:00|32.44|32.25|32.24|32.05|32.44|32.25|32.18|31.99|219
1760276100000|2025-10-12 13:35:00|32.23|32.04|32.21|32.02|32.28|32.09|32.18|31.99|173
1760276400000|2025-10-12 13:40:00|32.2|32.01|32.34|32.15|32.37|32.18|32.19|32|117
1760276700000|2025-10-12 13:45:00|32.35|32.16|32.1|31.91|32.35|32.16|32.08|31.89|214
1760277000000|2025-10-12 13:50:00|32.09|31.9|32.19|32|32.22|32.03|32.09|31.9|120
1760277300000|2025-10-12 13:55:00|32.18|31.99|32.17|31.98|32.2|32.01|32.11|31.92|84
1760277600000|2025-10-12 14:00:00|32.16|31.97|32.26|32.07|32.29|32.1|32.14|31.95|108
1760277900000|2025-10-12 14:05:00|32.27|32.08|32.29|32.1|32.39|32.2|32.27|32.08|117
1760278200000|2025-10-12 14:10:00|32.3|32.11|32.35|32.16|32.38|32.19|32.27|32.08|97
1760278500000|2025-10-12 14:15:00|32.36|32.17|32.37|32.18|32.44|32.25|32.28|32.09|119
1760278800000|2025-10-12 14:20:00|32.38|32.19|32.35|32.16|32.41|32.22|32.3|32.11|135
1760279100000|2025-10-12 14:25:00|32.34|32.15|32.37|32.18|32.38|32.19|32.31|32.12|86
1760279400000|2025-10-12 14:30:00|32.38|32.19|32.36|32.17|32.44|32.25|32.32|32.13|103
1760279700000|2025-10-12 14:35:00|32.35|32.16|32.22|32.03|32.41|32.22|32.22|32.03|164
1760280000000|2025-10-12 14:40:00|32.21|32.02|32.24|32.05|32.25|32.06|32.13|31.94|146
1760280300000|2025-10-12 14:45:00|32.25|32.06|33|32.81|33.13|32.94|32.24|32.05|492
1760280600000|2025-10-12 14:50:00|33.01|32.82|33.51|33.32|33.54|33.35|32.88|32.69|496
1760280900000|2025-10-12 14:55:00|33.5|33.31|33.17|32.98|33.71|33.52|33.1|32.91|574
1760281200000|2025-10-12 15:00:00|33.19|33|33.52|33.33|33.56|33.37|33.14|32.95|417
1760281500000|2025-10-12 15:05:00|33.54|33.35|33.72|33.53|33.79|33.6|33.48|33.29|402
1760281800000|2025-10-12 15:10:00|33.73|33.54|33.9|33.71|33.97|33.78|33.59|33.4|356
1760282100000|2025-10-12 15:15:00|33.91|33.72|34.14|33.95|34.16|33.97|33.68|33.49|332
1760282400000|2025-10-12 15:20:00|34.13|33.94|33.99|33.8|34.16|33.97|33.77|33.58|314
1760282700000|2025-10-12 15:25:00|33.98|33.79|33.98|33.79|34.03|33.84|33.75|33.56|218
1760283000000|2025-10-12 15:30:00|33.96|33.77|33.58|33.39|33.96|33.77|33.45|33.26|344
1760283300000|2025-10-12 15:35:00|33.59|33.4|33.77|33.58|33.82|33.63|33.45|33.26|305
1760283600000|2025-10-12 15:40:00|33.76|33.57|33.74|33.55|33.83|33.64|33.66|33.47|217
1760283900000|2025-10-12 15:45:00|33.75|33.56|34|33.81|34.02|33.83|33.75|33.56|257
1760284200000|2025-10-12 15:50:00|34.01|33.82|34.03|33.84|34.12|33.93|33.96|33.77|185
1760284500000|2025-10-12 15:55:00|34.04|33.85|33.98|33.79|34.12|33.93|33.94|33.75|213
1760284800000|2025-10-12 16:00:00|33.99|33.8|34.18|33.99|34.22|34.03|33.99|33.8|296
1760285100000|2025-10-12 16:05:00|34.17|33.98|34.22|34.03|34.44|34.25|34.13|33.94|409
1760285400000|2025-10-12 16:10:00|34.23|34.04|34.22|34.03|34.27|34.08|34.09|33.9|268
1760285700000|2025-10-12 16:15:00|34.21|34.02|34.06|33.87|34.23|34.04|34.01|33.82|309
1760286000000|2025-10-12 16:20:00|34.07|33.88|34.16|33.97|34.19|34|34.03|33.84|244
1760286300000|2025-10-12 16:25:00|34.15|33.96|34.17|33.98|34.26|34.07|34.07|33.88|207
1760286600000|2025-10-12 16:30:00|34.16|33.97|34.25|34.06|34.26|34.07|34.12|33.93|247
1760286900000|2025-10-12 16:35:00|34.26|34.07|34.07|33.88|34.26|34.07|33.93|33.74|235
1760287200000|2025-10-12 16:40:00|34.08|33.89|34.43|34.24|34.44|34.25|34.06|33.87|252
1760287500000|2025-10-12 16:45:00|34.44|34.25|34.31|34.12|34.67|34.48|34.12|33.93|483
1760287800000|2025-10-12 16:50:00|34.32|34.13|34.31|34.12|34.43|34.24|34.18|33.99|342
1760288100000|2025-10-12 16:55:00|34.3|34.11|34.37|34.18|34.39|34.2|34.23|34.04|232
1760288400000|2025-10-12 17:00:00|34.38|34.19|34.43|34.24|34.44|34.25|34.25|34.06|257
1760288700000|2025-10-12 17:05:00|34.42|34.23|34.57|34.38|34.59|34.4|34.36|34.17|195
1760289000000|2025-10-12 17:10:00|34.58|34.39|34.59|34.4|34.66|34.47|34.49|34.3|236
1760289300000|2025-10-12 17:15:00|34.58|34.39|34.64|34.45|34.7|34.51|34.58|34.39|205
1760289600000|2025-10-12 17:20:00|34.63|34.44|34.61|34.42|34.74|34.55|34.56|34.37|216
1760289900000|2025-10-12 17:25:00|34.62|34.43|34.65|34.46|34.68|34.49|34.56|34.37|200
1760290200000|2025-10-12 17:30:00|34.64|34.45|34.63|34.44|34.67|34.48|34.53|34.34|267
1760290500000|2025-10-12 17:35:00|34.64|34.45|34.73|34.54|34.74|34.55|34.56|34.37|176
1760290800000|2025-10-12 17:40:00|34.74|34.55|34.68|34.49|34.81|34.62|34.64|34.45|163
1760291100000|2025-10-12 17:45:00|34.67|34.48|34.54|34.35|34.81|34.62|34.54|34.35|209
1760291400000|2025-10-12 17:50:00|34.53|34.34|34.49|34.3|34.55|34.36|34.32|34.13|240
1760291700000|2025-10-12 17:55:00|34.5|34.31|34.61|34.42|34.62|34.43|34.44|34.25|133
1760292000000|2025-10-12 18:00:00|34.62|34.43|34.58|34.39|34.68|34.49|34.54|34.35|157
1760292300000|2025-10-12 18:05:00|34.57|34.38|34.66|34.47|34.68|34.49|34.55|34.36|153
1760292600000|2025-10-12 18:10:00|34.67|34.48|34.56|34.37|34.79|34.6|34.53|34.34|164
1760292900000|2025-10-12 18:15:00|34.55|34.36|34.61|34.42|34.68|34.49|34.5|34.31|141
1760293200000|2025-10-12 18:20:00|34.62|34.43|34.63|34.44|34.67|34.48|34.57|34.38|133
1760293500000|2025-10-12 18:25:00|34.62|34.43|34.55|34.36|34.63|34.44|34.51|34.32|102
1760293800000|2025-10-12 18:30:00|34.54|34.35|34.58|34.39|34.65|34.46|34.54|34.35|76
1760294100000|2025-10-12 18:35:00|34.57|34.38|34.36|34.17|34.57|34.38|34.29|34.1|218
1760294400000|2025-10-12 18:40:00|34.37|34.18|34.28|34.09|34.38|34.19|34.26|34.07|123
1760294700000|2025-10-12 18:45:00|34.27|34.08|34.33|34.14|34.33|34.14|34.2|34.01|172
1760295000000|2025-10-12 18:50:00|34.32|34.13|34.29|34.1|34.36|34.17|34.26|34.07|103
1760295300000|2025-10-12 18:55:00|34.28|34.09|34.37|34.18|34.38|34.19|34.27|34.08|80
1760295600000|2025-10-12 19:00:00|34.36|34.17|34.39|34.2|34.43|34.24|34.33|34.14|136
1760295900000|2025-10-12 19:05:00|34.4|34.21|34.59|34.4|34.59|34.4|34.39|34.2|80
1760296200000|2025-10-12 19:10:00|34.6|34.41|34.65|34.46|34.65|34.46|34.57|34.38|103
1760296500000|2025-10-12 19:15:00|34.66|34.47|34.7|34.51|34.73|34.54|34.63|34.44|115
1760296800000|2025-10-12 19:20:00|34.71|34.52|34.63|34.44|34.74|34.55|34.61|34.42|119
1760297100000|2025-10-12 19:25:00|34.64|34.45|34.65|34.46|34.65|34.46|34.61|34.42|98
1760297400000|2025-10-12 19:30:00|34.64|34.45|34.63|34.44|34.69|34.5|34.61|34.42|91
1760297700000|2025-10-12 19:35:00|34.64|34.45|34.59|34.4|34.7|34.51|34.58|34.39|102
1760298000000|2025-10-12 19:40:00|34.6|34.41|34.8|34.41|34.8|34.51|34.6|34.41|122
1760298300000|2025-10-12 19:45:00|34.81|34.42|34.83|34.44|34.91|34.52|34.8|34.41|136
1760298600000|2025-10-12 19:50:00|34.84|34.45|34.89|34.5|34.9|34.51|34.84|34.45|64
1760298900000|2025-10-12 19:55:00|34.88|34.49|34.91|34.52|34.95|34.56|34.85|34.46|70
1760299200000|2025-10-12 20:00:00|34.92|34.53|35.03|34.64|35.03|34.64|34.91|34.52|155
1760299500000|2025-10-12 20:05:00|35.02|34.63|34.92|34.53|35.03|34.64|34.92|34.53|100
1760299800000|2025-10-12 20:10:00|34.91|34.52|34.88|34.49|34.93|34.54|34.85|34.46|112
1760300100000|2025-10-12 20:15:00|34.89|34.5|34.98|34.59|35.01|34.62|34.85|34.46|92
1760300400000|2025-10-12 20:20:00|34.97|34.58|34.97|34.58|35.03|34.64|34.93|34.54|113
1760300700000|2025-10-12 20:25:00|34.96|34.57|35.03|34.64|35.03|34.64|34.88|34.49|128
1760301000000|2025-10-12 20:30:00|35.02|34.63|35.02|34.63|35.09|34.7|34.94|34.55|220
1760301300000|2025-10-12 20:35:00|35.01|34.62|35|34.61|35.04|34.65|34.97|34.58|158
1760301600000|2025-10-12 20:40:00|34.99|34.6|35.06|34.67|35.07|34.68|34.95|34.56|174
1760301900000|2025-10-12 20:45:00|35.05|34.66|35.07|34.68|35.12|34.73|35.03|34.64|143
1760302200000|2025-10-12 20:50:00|35.08|34.69|34.99|34.6|35.22|34.83|34.96|34.57|260
1760302500000|2025-10-12 20:55:00|34.98|34.59|34.82|34.43|34.99|34.6|34.78|34.39|218
1760302800000|2025-10-12 21:00:00|34.83|34.44|34.78|34.59|34.9|34.6|34.72|34.33|165
1760303100000|2025-10-12 21:05:00|34.79|34.6|34.66|34.47|34.79|34.6|34.61|34.42|145
1760303400000|2025-10-12 21:10:00|34.64|34.45|34.82|34.63|34.93|34.74|34.62|34.43|89
1760303700000|2025-10-12 21:15:00|34.81|34.62|34.73|34.54|34.83|34.64|34.68|34.49|73
1760304000000|2025-10-12 21:20:00|34.72|34.53|34.6|34.41|34.76|34.57|34.6|34.41|95
1760304300000|2025-10-12 21:25:00|34.59|34.4|34.53|34.34|34.61|34.42|34.37|34.18|86
1760304600000|2025-10-12 21:30:00|34.52|34.33|34.34|34.15|34.52|34.33|34.18|33.99|102
1760304900000|2025-10-12 21:35:00|34.33|34.14|34.3|34.11|34.41|34.22|34.29|34.1|122
1760305200000|2025-10-12 21:40:00|34.31|34.12|34.37|34.18|34.37|34.18|34.26|34.07|45
1760305500000|2025-10-12 21:45:00|34.38|34.19|34.39|34.2|34.45|34.26|34.38|34.19|22
1760305800000|2025-10-12 21:50:00|34.38|34.19|34.37|34.18|34.4|34.21|34.31|34.12|19
1760306100000|2025-10-12 21:55:00|34.38|34.19|34.53|34.34|34.53|34.34|34.38|34.19|58
1760306400000|2025-10-12 22:00:00|34.55|34.36|34.56|34.37|34.77|34.58|34.55|34.36|188
1760306700000|2025-10-12 22:05:00|34.55|34.36|34.51|34.32|34.64|34.45|34.44|34.25|159
1760307000000|2025-10-12 22:10:00|34.52|34.33|34.51|34.32|34.53|34.34|34.4|34.21|123
1760307300000|2025-10-12 22:15:00|34.52|34.33|34.47|34.28|34.66|34.47|34.47|34.28|95
1760307600000|2025-10-12 22:20:00|34.45|34.26|34.5|34.31|34.62|34.43|34.45|34.26|109
1760307900000|2025-10-12 22:25:00|34.49|34.3|34.38|34.19|34.49|34.3|34.3|34.11|122
1760308200000|2025-10-12 22:30:00|34.39|34.2|34.45|34.26|34.49|34.3|34.37|34.18|168
1760308500000|2025-10-12 22:35:00|34.44|34.25|34.37|34.18|34.45|34.26|34.27|34.08|149
1760308800000|2025-10-12 22:40:00|34.36|34.17|34.34|34.15|34.43|34.24|34.22|34.03|136
1760309100000|2025-10-12 22:45:00|34.33|34.14|34.33|34.14|34.41|34.22|34.28|34.09|215
1760309400000|2025-10-12 22:50:00|34.32|34.13|34.31|34.12|34.39|34.2|34.27|34.08|116
1760309700000|2025-10-12 22:55:00|34.3|34.11|34.29|34.1|34.31|34.12|34.24|34.05|90
1760310000000|2025-10-12 23:00:00|34.3|34.11|34.12|33.93|34.3|34.11|34.1|33.91|157
1760310300000|2025-10-12 23:05:00|34.13|33.94|34.23|34.04|34.23|34.04|34.06|33.87|130
1760310600000|2025-10-12 23:10:00|34.22|34.03|34.2|34.01|34.25|34.06|34.13|33.94|53
1760310900000|2025-10-12 23:15:00|34.21|34.02|34.06|33.87|34.21|34.02|34.03|33.84|70
1760311200000|2025-10-12 23:20:00|34.07|33.88|34.24|34.05|34.24|34.05|34.06|33.87|46
1760311500000|2025-10-12 23:25:00|34.25|34.06|34.2|34.01|34.27|34.08|34.16|33.97|47
1760311800000|2025-10-12 23:30:00|34.21|34.02|34.26|34.07|34.36|34.17|34.2|34.01|102
1760312100000|2025-10-12 23:35:00|34.25|34.06|34.21|34.02|34.27|34.08|34.18|33.99|53
1760312400000|2025-10-12 23:40:00|34.22|34.03|34.23|34.04|34.23|34.04|34.17|33.98|44
1760312700000|2025-10-12 23:45:00|34.22|34.03|34.2|34.01|34.28|34.09|34.18|33.99|48
1760313000000|2025-10-12 23:50:00|34.19|34|34.27|34.08|34.3|34.11|34.18|33.99|45
1760313300000|2025-10-12 23:55:00|34.28|34.09|34.26|34.07|34.3|34.11|34.25|34.06|33
1760313600000|2025-10-13 00:00:00|34.27|34.08|34.17|33.98|34.28|34.09|34.12|33.93|111
1760313900000|2025-10-13 00:05:00|34.16|33.97|34.09|33.9|34.17|33.98|34.04|33.85|66
1760314200000|2025-10-13 00:10:00|34.1|33.91|34.17|33.98|34.18|33.99|34.04|33.85|58
1760314500000|2025-10-13 00:15:00|34.18|33.99|34.47|34.28|34.5|34.31|34.17|33.98|153
1760314800000|2025-10-13 00:20:00|34.48|34.29|34.31|34.12|34.56|34.37|34.28|34.09|133
1760315100000|2025-10-13 00:25:00|34.32|34.13|34.28|34.09|34.42|34.23|34.26|34.07|116
1760315400000|2025-10-13 00:30:00|34.27|34.08|34.18|33.99|34.27|34.08|34.13|33.94|105
1760315700000|2025-10-13 00:35:00|34.17|33.98|34|33.81|34.23|34.04|33.98|33.79|100
1760316000000|2025-10-13 00:40:00|33.99|33.8|34.09|33.9|34.1|33.91|33.97|33.78|81
1760316300000|2025-10-13 00:45:00|34.08|33.89|34.05|33.86|34.11|33.92|33.98|33.79|116
1760316600000|2025-10-13 00:50:00|34.06|33.87|34.2|34.01|34.27|34.08|34.06|33.87|147
1760316900000|2025-10-13 00:55:00|34.21|34.02|34.1|33.91|34.25|34.06|34.09|33.9|90
1760317200000|2025-10-13 01:00:00|34.09|33.9|33.94|33.75|34.12|33.93|33.89|33.7|175
1760317500000|2025-10-13 01:05:00|33.95|33.76|33.98|33.79|34.08|33.89|33.89|33.7|161
1760317800000|2025-10-13 01:10:00|33.97|33.78|34|33.81|34.02|33.83|33.9|33.71|136
1760318100000|2025-10-13 01:15:00|33.99|33.8|34.07|33.88|34.07|33.88|33.91|33.72|101
1760318400000|2025-10-13 01:20:00|34.08|33.89|34.1|33.91|34.22|34.03|34.06|33.87|126
1760318700000|2025-10-13 01:25:00|34.09|33.9|34.08|33.89|34.17|33.98|34.05|33.86|134
1760319000000|2025-10-13 01:30:00|34.07|33.88|34.25|34.06|34.26|34.07|34.07|33.88|118
1760319300000|2025-10-13 01:35:00|34.24|34.05|34.16|33.97|34.25|34.06|34.08|33.89|73
1760319600000|2025-10-13 01:40:00|34.17|33.98|34.22|34.03|34.25|34.06|34.16|33.97|58
1760319900000|2025-10-13 01:45:00|34.21|34.02|34.24|34.05|34.26|34.07|34.19|34|61
1760320200000|2025-10-13 01:50:00|34.25|34.06|34.26|34.07|34.26|34.07|34.19|34|66
1760320500000|2025-10-13 01:55:00|34.25|34.06|34.38|34.19|34.39|34.2|34.24|34.05|99
1760320800000|2025-10-13 02:00:00|34.39|34.2|34.17|33.98|34.51|34.32|34.12|33.93|193
1760321100000|2025-10-13 02:05:00|34.16|33.97|34.2|34.01|34.27|34.08|34.14|33.95|62
1760321400000|2025-10-13 02:10:00|34.21|34.02|34.14|33.95|34.23|34.04|34.1|33.91|41
1760321700000|2025-10-13 02:15:00|34.13|33.94|34.08|33.89|34.21|34.02|34.07|33.88|107
1760322000000|2025-10-13 02:20:00|34.06|33.87|34.16|33.97|34.21|34.02|34.03|33.84|77
1760322300000|2025-10-13 02:25:00|34.17|33.98|34.12|33.93|34.18|33.99|34.11|33.92|56
1760322600000|2025-10-13 02:30:00|34.11|33.92|34.18|33.99|34.21|34.02|34.11|33.92|51
1760322900000|2025-10-13 02:35:00|34.17|33.98|34.16|33.97|34.22|34.03|34.06|33.87|35
1760323200000|2025-10-13 02:40:00|34.15|33.96|34.18|33.99|34.19|34|34.13|33.94|27
1760323500000|2025-10-13 02:45:00|34.19|34|34.24|34.05|34.26|34.07|34.15|33.96|140
1760323800000|2025-10-13 02:50:00|34.23|34.04|34.25|34.06|34.28|34.09|34.21|34.02|93
1760324100000|2025-10-13 02:55:00|34.26|34.07|34.34|34.15|34.36|34.17|34.23|34.04|40
1760324400000|2025-10-13 03:00:00|34.35|34.16|34.38|34.19|34.41|34.22|34.26|34.07|44
1760324700000|2025-10-13 03:05:00|34.37|34.18|34.36|34.17|34.38|34.19|34.31|34.12|44
1760325000000|2025-10-13 03:10:00|34.35|34.16|34.32|34.13|34.4|34.21|34.31|34.12|78
1760325300000|2025-10-13 03:15:00|34.31|34.12|34.26|34.07|34.32|34.13|34.25|34.06|39
1760325600000|2025-10-13 03:20:00|34.25|34.06|34.28|34.09|34.38|34.19|34.24|34.05|67
1760325900000|2025-10-13 03:25:00|34.25|34.06|34.23|34.04|34.3|34.11|34.23|34.04|58
1760326200000|2025-10-13 03:30:00|34.24|34.05|34.16|33.97|34.28|34.09|34.13|33.94|44
1760326500000|2025-10-13 03:35:00|34.17|33.98|34.23|34.04|34.28|34.09|34.17|33.98|47
1760326800000|2025-10-13 03:40:00|34.22|34.03|34.21|34.02|34.23|34.04|34.14|33.95|40
1760327100000|2025-10-13 03:45:00|34.2|34.01|34.17|33.98|34.23|34.04|34.12|33.93|46
1760327400000|2025-10-13 03:50:00|34.16|33.97|34.15|33.96|34.18|33.99|34.12|33.93|38
1760327700000|2025-10-13 03:55:00|34.16|33.97|34.16|33.97|34.18|33.99|34.13|33.94|24
1760328000000|2025-10-13 04:00:00|34.17|33.98|34.2|34.01|34.24|34.05|34.15|33.96|47
1760328300000|2025-10-13 04:05:00|34.19|34|34.15|33.96|34.2|34.01|34.11|33.92|19
1760328600000|2025-10-13 04:10:00|34.16|33.97|34.09|33.9|34.17|33.98|34.07|33.88|30
1760328900000|2025-10-13 04:15:00|34.1|33.91|34.18|33.99|34.2|34.01|34.1|33.91|30
1760329200000|2025-10-13 04:20:00|34.19|34|34.06|33.87|34.2|34.01|34.01|33.82|39
1760329500000|2025-10-13 04:25:00|34.05|33.86|34.04|33.85|34.11|33.92|34.01|33.82|49
1760329800000|2025-10-13 04:30:00|34.05|33.86|34.19|34|34.21|34.02|34.05|33.86|59
1760330100000|2025-10-13 04:35:00|34.18|33.99|34.17|33.98|34.22|34.03|34.09|33.9|59
1760330400000|2025-10-13 04:40:00|34.16|33.97|34.16|33.97|34.23|34.04|34.13|33.94|42
1760330700000|2025-10-13 04:45:00|34.15|33.96|34.16|33.97|34.2|34.01|34.12|33.93|73
1760331000000|2025-10-13 04:50:00|34.17|33.98|34.29|34.1|34.3|34.11|34.16|33.97|77
1760331300000|2025-10-13 04:55:00|34.3|34.11|34.37|34.18|34.41|34.22|34.3|34.11|26
1760331600000|2025-10-13 05:00:00|34.36|34.17|34.24|34.05|34.38|34.19|34.21|34.02|62
1760331900000|2025-10-13 05:05:00|34.23|34.04|34.27|34.08|34.3|34.11|34.2|34.01|100
1760332200000|2025-10-13 05:10:00|34.26|34.07|34.29|34.1|34.32|34.13|34.22|34.03|40
1760332500000|2025-10-13 05:15:00|34.28|34.09|34.2|34.01|34.36|34.17|34.15|33.96|90
1760332800000|2025-10-13 05:20:00|34.19|34|34.13|33.94|34.25|34.06|34.13|33.94|53
1760333100000|2025-10-13 05:25:00|34.14|33.95|34.21|34.02|34.22|34.03|34.11|33.92|50
1760333400000|2025-10-13 05:30:00|34.2|34.01|34.14|33.95|34.22|34.03|34.14|33.95|35
1760333700000|2025-10-13 05:35:00|34.13|33.94|34.15|33.96|34.16|33.97|34.11|33.92|39
1760334000000|2025-10-13 05:40:00|34.16|33.97|34.07|33.88|34.17|33.98|34.05|33.86|46
1760334300000|2025-10-13 05:45:00|34.06|33.87|34.09|33.9|34.1|33.91|34.02|33.83|82
1760334600000|2025-10-13 05:50:00|34.1|33.91|34.07|33.88|34.1|33.91|34.03|33.84|55
1760334900000|2025-10-13 05:55:00|34.08|33.89|34.08|33.89|34.09|33.9|34.05|33.86|23
1760335200000|2025-10-13 06:00:00|34.09|33.9|33.99|33.8|34.1|33.91|33.93|33.74|105
1760335500000|2025-10-13 06:05:00|34|33.81|34.17|33.98|34.18|33.99|33.97|33.78|119
1760335800000|2025-10-13 06:10:00|34.16|33.97|34.23|34.04|34.25|34.06|34.16|33.97|78
1760336100000|2025-10-13 06:15:00|34.24|34.05|34.21|34.02|34.29|34.1|34.19|34|180
1760336400000|2025-10-13 06:20:00|34.22|34.03|34.19|34|34.24|34.05|34.15|33.96|148
1760336700000|2025-10-13 06:25:00|34.18|33.99|34.37|34.18|34.37|34.18|34.18|33.99|83
1760337000000|2025-10-13 06:30:00|34.36|34.17|34.51|34.32|34.67|34.48|34.34|34.15|155
1760337300000|2025-10-13 06:35:00|34.53|34.34|34.49|34.3|34.54|34.35|34.46|34.27|58
1760337600000|2025-10-13 06:40:00|34.51|34.32|34.46|34.27|34.55|34.36|34.41|34.22|35
1760337900000|2025-10-13 06:45:00|34.47|34.28|34.48|34.29|34.54|34.35|34.43|34.24|82
1760338200000|2025-10-13 06:50:00|34.47|34.28|34.58|34.39|34.6|34.41|34.47|34.28|182
1760338500000|2025-10-13 06:55:00|34.59|34.4|34.63|34.44|34.7|34.51|34.58|34.39|134
1760338800000|2025-10-13 07:00:00|34.64|34.45|34.66|34.47|34.75|34.56|34.56|34.37|122
1760339100000|2025-10-13 07:05:00|34.65|34.46|34.77|34.58|34.77|34.58|34.59|34.4|140
1760339400000|2025-10-13 07:10:00|34.78|34.59|34.82|34.63|34.89|34.7|34.77|34.58|162
1760339700000|2025-10-13 07:15:00|34.81|34.62|34.84|34.65|34.85|34.66|34.78|34.59|85
1760340000000|2025-10-13 07:20:00|34.83|34.64|34.95|34.76|34.96|34.77|34.8|34.61|53
1760340300000|2025-10-13 07:25:00|34.94|34.75|34.98|34.79|35.04|34.85|34.91|34.72|77
1760340600000|2025-10-13 07:30:00|34.97|34.78|34.93|34.74|35.02|34.83|34.91|34.72|84
1760340900000|2025-10-13 07:35:00|34.92|34.73|35.04|34.85|35.06|34.87|34.84|34.65|101
1760341200000|2025-10-13 07:40:00|35.05|34.86|34.95|34.76|35.12|34.93|34.95|34.76|63
1760341500000|2025-10-13 07:45:00|34.94|34.75|34.71|34.52|34.94|34.75|34.66|34.47|161
1760341800000|2025-10-13 07:50:00|34.7|34.51|34.72|34.53|34.76|34.57|34.65|34.46|82
1760342100000|2025-10-13 07:55:00|34.71|34.52|34.75|34.56|34.78|34.59|34.69|34.5|79
1760342400000|2025-10-13 08:00:00|34.76|34.57|34.74|34.55|34.77|34.58|34.68|34.49|73
1760342700000|2025-10-13 08:05:00|34.72|34.53|34.75|34.56|34.79|34.6|34.68|34.49|70
1760343000000|2025-10-13 08:10:00|34.76|34.57|34.82|34.63|34.88|34.69|34.71|34.52|97
1760343300000|2025-10-13 08:15:00|34.81|34.62|34.88|34.69|34.93|34.74|34.79|34.6|113
1760343600000|2025-10-13 08:20:00|34.87|34.68|34.91|34.72|34.94|34.75|34.83|34.64|71
1760343900000|2025-10-13 08:25:00|34.9|34.71|34.89|34.7|34.93|34.74|34.86|34.67|77
1760344200000|2025-10-13 08:30:00|34.9|34.71|35.02|34.83|35.03|34.84|34.89|34.7|63
1760344500000|2025-10-13 08:35:00|35.03|34.84|35.1|34.91|35.1|34.91|34.99|34.8|63
1760344800000|2025-10-13 08:40:00|35.09|34.9|35.07|34.88|35.18|34.99|35.04|34.85|65
1760345100000|2025-10-13 08:45:00|35.08|34.89|35.12|34.93|35.14|34.95|35.05|34.86|55
1760345400000|2025-10-13 08:50:00|35.13|34.94|35.24|35.05|35.25|35.06|35.13|34.94|36
1760345700000|2025-10-13 08:55:00|35.25|35.06|35.18|34.99|35.29|35.1|35.18|34.99|44
1760346000000|2025-10-13 09:00:00|35.19|35|35.18|34.99|35.22|35.03|35.12|34.93|48
1760346300000|2025-10-13 09:05:00|35.19|35|35.08|34.89|35.21|35.02|35.05|34.86|61
1760346600000|2025-10-13 09:10:00|35.07|34.88|34.95|34.76|35.15|34.96|34.92|34.73|66
1760346900000|2025-10-13 09:15:00|34.96|34.77|35|34.81|35.11|34.92|34.91|34.72|98
1760347200000|2025-10-13 09:20:00|34.99|34.8|34.95|34.76|35.12|34.93|34.93|34.74|58
1760347500000|2025-10-13 09:25:00|34.97|34.78|34.94|34.75|34.98|34.79|34.87|34.68|40
1760347800000|2025-10-13 09:30:00|34.95|34.76|35.15|34.96|35.16|34.97|34.94|34.75|75
1760348100000|2025-10-13 09:35:00|35.14|34.95|35.1|34.91|35.2|35.01|35.1|34.91|45
1760348400000|2025-10-13 09:40:00|35.09|34.9|35.08|34.89|35.12|34.93|35.06|34.87|75
1760348700000|2025-10-13 09:45:00|35.07|34.88|35.05|34.86|35.09|34.9|35.01|34.82|77
1760349000000|2025-10-13 09:50:00|35.04|34.85|35.03|34.84|35.07|34.88|34.99|34.8|82
1760349300000|2025-10-13 09:55:00|35.04|34.85|35.07|34.88|35.07|34.88|35.03|34.84|38
1760349600000|2025-10-13 10:00:00|35.06|34.87|35.03|34.84|35.11|34.92|34.99|34.8|126
1760349900000|2025-10-13 10:05:00|35.04|34.85|35.02|34.83|35.08|34.89|34.97|34.78|95
1760350200000|2025-10-13 10:10:00|35.01|34.82|34.91|34.72|35.02|34.83|34.88|34.69|78
1760350500000|2025-10-13 10:15:00|34.9|34.71|34.79|34.6|34.9|34.71|34.74|34.55|94
1760350800000|2025-10-13 10:20:00|34.8|34.61|34.88|34.69|34.9|34.71|34.74|34.55|116
1760351100000|2025-10-13 10:25:00|34.87|34.68|34.8|34.61|34.87|34.68|34.78|34.59|112
1760351400000|2025-10-13 10:30:00|34.79|34.6|34.75|34.56|34.83|34.64|34.71|34.52|95
1760351700000|2025-10-13 10:35:00|34.74|34.55|34.77|34.58|34.82|34.63|34.73|34.54|96
1760352000000|2025-10-13 10:40:00|34.78|34.59|34.82|34.63|34.87|34.68|34.77|34.58|60
1760352300000|2025-10-13 10:45:00|34.81|34.62|34.92|34.73|34.92|34.73|34.79|34.6|77
1760352600000|2025-10-13 10:50:00|34.91|34.72|34.82|34.63|34.92|34.73|34.76|34.57|76
1760352900000|2025-10-13 10:55:00|34.83|34.64|34.87|34.68|34.87|34.68|34.78|34.59|40
1760353200000|2025-10-13 11:00:00|34.86|34.67|34.66|34.47|34.87|34.68|34.53|34.34|194
1760353500000|2025-10-13 11:05:00|34.65|34.46|34.59|34.4|34.66|34.47|34.38|34.19|235
1760353800000|2025-10-13 11:10:00|34.6|34.41|34.64|34.45|34.64|34.45|34.5|34.31|120
1760354100000|2025-10-13 11:15:00|34.63|34.44|34.49|34.3|34.63|34.44|34.47|34.28|80
1760354400000|2025-10-13 11:20:00|34.48|34.29|34.28|34.09|34.55|34.36|34.24|34.05|125
1760354700000|2025-10-13 11:25:00|34.3|34.11|33.73|33.54|34.38|34.19|33.72|33.53|201
1760355000000|2025-10-13 11:30:00|33.74|33.55|34.24|34.05|34.29|34.1|33.74|33.55|308
1760355300000|2025-10-13 11:35:00|34.23|34.04|34.29|34.1|34.33|34.14|34.21|34.02|240
1760355600000|2025-10-13 11:40:00|34.3|34.11|34.33|34.14|34.43|34.24|34.29|34.1|148
1760355900000|2025-10-13 11:45:00|34.34|34.15|34.18|33.99|34.42|34.23|34.18|33.99|211
1760356200000|2025-10-13 11:50:00|34.19|34|34.41|34.22|34.43|34.24|34.18|33.99|175
1760356500000|2025-10-13 11:55:00|34.42|34.23|34.29|34.1|34.43|34.24|34.29|34.1|107
1760356800000|2025-10-13 12:00:00|34.28|34.09|34.14|33.95|34.28|34.09|33.99|33.8|272
1760357100000|2025-10-13 12:05:00|34.13|33.94|34.33|34.14|34.33|34.14|34.1|33.91|221
1760357400000|2025-10-13 12:10:00|34.34|34.15|34.44|34.25|34.53|34.34|34.34|34.15|184
1760357700000|2025-10-13 12:15:00|34.43|34.24|34.29|34.1|34.44|34.25|34.26|34.07|193
1760358000000|2025-10-13 12:20:00|34.3|34.11|34.25|34.06|34.31|34.12|34.2|34.01|187
1760358300000|2025-10-13 12:25:00|34.26|34.07|34.29|34.1|34.33|34.14|34.18|33.99|87
1760358600000|2025-10-13 12:30:00|34.28|34.09|34.51|34.32|34.58|34.39|34.25|34.06|228
1760358900000|2025-10-13 12:35:00|34.52|34.33|34.42|34.23|34.54|34.35|34.41|34.22|152
1760359200000|2025-10-13 12:40:00|34.43|34.24|34.47|34.28|34.47|34.28|34.39|34.2|75
1760359500000|2025-10-13 12:45:00|34.48|34.29|34.55|34.36|34.62|34.43|34.45|34.26|152
1760359800000|2025-10-13 12:50:00|34.54|34.35|34.46|34.27|34.54|34.35|34.37|34.18|126
1760360100000|2025-10-13 12:55:00|34.47|34.28|34.52|34.33|34.52|34.33|34.41|34.22|64
1760360400000|2025-10-13 13:00:00|34.51|34.32|34.58|34.39|34.64|34.45|34.49|34.3|118
1760360700000|2025-10-13 13:05:00|34.59|34.4|34.48|34.29|34.65|34.46|34.48|34.29|66
1760361000000|2025-10-13 13:10:00|34.46|34.27|34.44|34.25|34.58|34.39|34.39|34.2|43
1760361300000|2025-10-13 13:15:00|34.43|34.24|34.48|34.29|34.55|34.36|34.43|34.24|70
1760361600000|2025-10-13 13:20:00|34.46|34.27|34.33|34.14|34.48|34.29|34.29|34.1|80
1760361900000|2025-10-13 13:25:00|34.34|34.15|34.37|34.18|34.42|34.23|34.31|34.12|123
1760362200000|2025-10-13 13:30:00|34.38|34.19|34.89|34.7|35.27|35.08|34.34|34.15|424
1760362500000|2025-10-13 13:35:00|34.82|34.63|34.85|34.66|34.95|34.76|34.58|34.39|361
1760362800000|2025-10-13 13:40:00|34.86|34.67|34.96|34.77|35.13|34.94|34.65|34.46|345
1760363100000|2025-10-13 13:45:00|34.97|34.78|34.76|34.57|35.04|34.85|34.7|34.51|315
1760363400000|2025-10-13 13:50:00|34.75|34.56|35.01|34.82|35.18|34.99|34.62|34.43|280
1760363700000|2025-10-13 13:55:00|35.02|34.83|35.13|34.94|35.17|34.98|34.95|34.76|162
1760364000000|2025-10-13 14:00:00|35.12|34.93|34.97|34.78|35.21|35.02|34.9|34.71|223
1760364300000|2025-10-13 14:05:00|34.92|34.73|34.88|34.69|34.98|34.79|34.8|34.61|204
1760364600000|2025-10-13 14:10:00|34.87|34.68|34.82|34.63|34.89|34.7|34.74|34.55|202
1760364900000|2025-10-13 14:15:00|34.83|34.64|34.78|34.59|34.89|34.7|34.74|34.55|188
1760365200000|2025-10-13 14:20:00|34.77|34.58|34.62|34.43|34.81|34.62|34.36|34.17|239
1760365500000|2025-10-13 14:25:00|34.61|34.42|34.53|34.34|34.63|34.44|34.41|34.22|142
1760365800000|2025-10-13 14:30:00|34.52|34.33|34.7|34.51|34.71|34.52|34.24|34.05|279
1760366100000|2025-10-13 14:35:00|34.68|34.49|34.78|34.59|34.86|34.67|34.68|34.49|134
1760366400000|2025-10-13 14:40:00|34.79|34.6|34.65|34.46|34.82|34.63|34.61|34.42|119
1760366700000|2025-10-13 14:45:00|34.66|34.47|34.46|34.27|34.7|34.51|34.44|34.25|119
1760367000000|2025-10-13 14:50:00|34.47|34.28|34.41|34.22|34.48|34.29|34.32|34.13|114
1760367300000|2025-10-13 14:55:00|34.4|34.21|34.43|34.24|34.44|34.25|34.33|34.14|95
1760367600000|2025-10-13 15:00:00|34.42|34.23|34.55|34.36|34.55|34.36|34.4|34.21|123
1760367900000|2025-10-13 15:05:00|34.54|34.35|34.61|34.42|34.63|34.44|34.45|34.26|123
1760368200000|2025-10-13 15:10:00|34.6|34.41|34.74|34.55|34.85|34.66|34.6|34.41|123
1760368500000|2025-10-13 15:15:00|34.73|34.54|34.8|34.61|34.97|34.78|34.71|34.52|175
1760368800000|2025-10-13 15:20:00|34.79|34.6|34.72|34.53|34.84|34.65|34.69|34.5|150
1760369100000|2025-10-13 15:25:00|34.73|34.54|34.67|34.48|34.81|34.62|34.67|34.48|77
1760369400000|2025-10-13 15:30:00|34.68|34.49|34.73|34.54|34.9|34.71|34.68|34.49|143
1760369700000|2025-10-13 15:35:00|34.74|34.55|34.64|34.45|34.83|34.64|34.63|34.44|110
1760370000000|2025-10-13 15:40:00|34.63|34.44|34.63|34.44|34.72|34.53|34.59|34.4|62
1760370300000|2025-10-13 15:45:00|34.64|34.45|34.88|34.69|34.88|34.69|34.64|34.45|103
1760370600000|2025-10-13 15:50:00|34.87|34.68|34.72|34.53|34.93|34.74|34.72|34.53|94
1760370900000|2025-10-13 15:55:00|34.71|34.52|34.65|34.46|34.73|34.54|34.64|34.45|61
1760371200000|2025-10-13 16:00:00|34.64|34.45|34.73|34.54|34.76|34.57|34.62|34.43|129
1760371500000|2025-10-13 16:05:00|34.72|34.53|34.77|34.58|34.82|34.63|34.66|34.47|167
1760371800000|2025-10-13 16:10:00|34.78|34.59|34.8|34.61|34.91|34.72|34.73|34.54|115
1760372100000|2025-10-13 16:15:00|34.81|34.62|34.68|34.49|34.82|34.63|34.67|34.48|128
1760372400000|2025-10-13 16:20:00|34.67|34.48|34.73|34.54|34.78|34.59|34.48|34.29|230
1760372700000|2025-10-13 16:25:00|34.72|34.53|34.65|34.46|34.87|34.68|34.64|34.45|195
1760373000000|2025-10-13 16:30:00|34.64|34.45|34.58|34.39|34.69|34.5|34.55|34.36|192
1760373300000|2025-10-13 16:35:00|34.57|34.38|34.61|34.42|34.69|34.5|34.53|34.34|135
1760373600000|2025-10-13 16:40:00|34.6|34.41|34.49|34.3|34.63|34.44|34.46|34.27|59
1760373900000|2025-10-13 16:45:00|34.5|34.31|34.62|34.43|34.64|34.45|34.48|34.29|141
1760374200000|2025-10-13 16:50:00|34.61|34.42|34.76|34.57|34.79|34.6|34.61|34.42|158
1760374500000|2025-10-13 16:55:00|34.78|34.59|34.8|34.61|34.86|34.67|34.77|34.58|84
1760374800000|2025-10-13 17:00:00|34.81|34.62|34.97|34.78|34.98|34.79|34.78|34.59|185
1760375100000|2025-10-13 17:05:00|34.98|34.79|34.9|34.71|35.13|34.94|34.88|34.69|151
1760375400000|2025-10-13 17:10:00|34.91|34.72|34.82|34.63|34.91|34.72|34.76|34.57|120
1760375700000|2025-10-13 17:15:00|34.83|34.64|34.78|34.59|34.86|34.67|34.76|34.57|71
1760376000000|2025-10-13 17:20:00|34.77|34.58|34.87|34.68|34.95|34.76|34.77|34.58|113
1760376300000|2025-10-13 17:25:00|34.86|34.67|34.86|34.67|34.89|34.7|34.81|34.62|89
1760376600000|2025-10-13 17:30:00|34.87|34.68|34.84|34.65|34.88|34.69|34.76|34.57|111
1760376900000|2025-10-13 17:35:00|34.85|34.66|34.9|34.71|34.95|34.76|34.83|34.64|114
1760377200000|2025-10-13 17:40:00|34.89|34.7|34.79|34.6|34.89|34.7|34.76|34.57|104
1760377500000|2025-10-13 17:45:00|34.8|34.61|34.7|34.51|34.82|34.63|34.64|34.45|103
1760377800000|2025-10-13 17:50:00|34.71|34.52|34.76|34.57|34.79|34.6|34.68|34.49|110
1760378100000|2025-10-13 17:55:00|34.75|34.56|35.19|35|35.19|35|34.74|34.55|259
1760378400000|2025-10-13 18:00:00|35.15|34.96|35.02|34.83|35.19|35|34.99|34.8|283
1760378700000|2025-10-13 18:05:00|35.01|34.82|34.97|34.78|35.06|34.87|34.95|34.76|196
1760379000000|2025-10-13 18:10:00|34.98|34.79|34.93|34.74|34.99|34.8|34.88|34.69|184
1760379300000|2025-10-13 18:15:00|34.92|34.73|34.97|34.78|35|34.81|34.92|34.73|133
1760379600000|2025-10-13 18:20:00|34.98|34.79|35.19|35|35.2|35.01|34.97|34.78|135
1760379900000|2025-10-13 18:25:00|35.17|34.98|35.17|34.98|35.2|35.01|35.12|34.93|139
1760380200000|2025-10-13 18:30:00|35.18|34.99|35.17|34.98|35.29|35.1|35.13|34.94|139
1760380500000|2025-10-13 18:35:00|35.16|34.97|35.13|34.94|35.17|34.98|35.1|34.91|111
1760380800000|2025-10-13 18:40:00|35.12|34.93|35.2|35.01|35.21|35.02|35.11|34.92|100
1760381100000|2025-10-13 18:45:00|35.21|35.02|35.08|34.89|35.22|35.03|35.05|34.86|88
1760381400000|2025-10-13 18:50:00|35.07|34.88|34.96|34.77|35.08|34.89|34.93|34.74|89
1760381700000|2025-10-13 18:55:00|34.97|34.78|35.04|34.85|35.06|34.87|34.93|34.74|87
1760382000000|2025-10-13 19:00:00|35.05|34.86|35.1|34.91|35.11|34.92|34.98|34.79|89
1760382300000|2025-10-13 19:05:00|35.09|34.9|35.1|34.91|35.15|34.96|35.05|34.86|82
1760382600000|2025-10-13 19:10:00|35.11|34.92|35.13|34.94|35.15|34.96|35.06|34.87|80
1760382900000|2025-10-13 19:15:00|35.14|34.95|35.17|34.98|35.25|35.06|35.09|34.9|117
1760383200000|2025-10-13 19:20:00|35.16|34.97|35.1|34.91|35.19|35|35.08|34.89|99
1760383500000|2025-10-13 19:25:00|35.09|34.9|35.07|34.88|35.11|34.92|35.03|34.84|89
1760383800000|2025-10-13 19:30:00|35.08|34.89|35.14|34.95|35.17|34.98|35.04|34.85|113
1760384100000|2025-10-13 19:35:00|35.13|34.94|35.1|34.91|35.16|34.97|35.1|34.91|48
1760384400000|2025-10-13 19:40:00|35.11|34.92|35.19|35|35.2|35.01|35.11|34.92|95
1760384700000|2025-10-13 19:45:00|35.2|35.01|35.18|34.99|35.28|35.09|35.17|34.98|108
1760385000000|2025-10-13 19:50:00|35.17|34.98|35.2|35.01|35.26|35.07|35.08|34.89|77
1760385300000|2025-10-13 19:55:00|35.21|35.02|35.19|35|35.22|35.03|35.07|34.88|76
1760385600000|2025-10-13 20:00:00|35.2|35.01|35.26|35.07|35.28|35.09|35.18|34.99|34
1760385900000|2025-10-13 20:05:00|35.25|35.06|35.19|35|35.25|35.06|35.17|34.98|48
1760386200000|2025-10-13 20:10:00|35.18|34.99|35.18|34.99|35.21|35.02|35.14|34.95|59
1760386500000|2025-10-13 20:15:00|35.17|34.98|35.2|35.01|35.2|35.01|35.12|34.93|43
1760386800000|2025-10-13 20:20:00|35.19|35|35.25|35.06|35.25|35.06|35.18|34.99|44
1760387100000|2025-10-13 20:25:00|35.26|35.07|35.26|35.07|35.28|35.09|35.2|35.01|82
1760387400000|2025-10-13 20:30:00|35.25|35.06|35.24|35.05|35.29|35.1|35.22|35.03|66
1760387700000|2025-10-13 20:35:00|35.25|35.06|35.32|35.13|35.35|35.16|35.23|35.04|67
1760388000000|2025-10-13 20:40:00|35.31|35.12|35.3|35.11|35.33|35.14|35.26|35.07|51
1760388300000|2025-10-13 20:45:00|35.29|35.1|35.33|35.14|35.33|35.14|35.27|35.08|59
1760388600000|2025-10-13 20:50:00|35.34|35.15|35.44|35.25|35.46|35.27|35.33|35.14|73
1760388900000|2025-10-13 20:55:00|35.43|35.24|35.5|35.31|35.51|35.32|35.39|35.2|89
1760389200000|2025-10-13 21:00:00|35.49|35.3|35.42|35.23|35.53|35.34|35.38|35.19|79
1760389500000|2025-10-13 21:05:00|35.43|35.24|35.51|35.32|35.56|35.37|35.43|35.24|71
1760389800000|2025-10-13 21:10:00|35.52|35.33|35.45|35.26|35.52|35.33|35.43|35.24|84
1760390100000|2025-10-13 21:15:00|35.44|35.25|35.5|35.31|35.53|35.34|35.39|35.2|93
1760390400000|2025-10-13 21:20:00|35.51|35.32|35.41|35.22|35.52|35.33|35.41|35.22|79
1760390700000|2025-10-13 21:25:00|35.4|35.21|35.34|35.15|35.4|35.21|35.33|35.14|98
1760391000000|2025-10-13 21:30:00|35.33|35.14|35.31|35.12|35.37|35.18|35.31|35.12|59
1760391300000|2025-10-13 21:35:00|35.3|35.11|35.36|35.17|35.36|35.17|35.28|35.09|23
1760391600000|2025-10-13 21:40:00|35.35|35.16|35.38|35.19|35.43|35.24|35.35|35.16|30
1760391900000|2025-10-13 21:45:00|35.37|35.18|35.29|35.1|35.38|35.19|35.29|35.1|21
1760392200000|2025-10-13 21:50:00|35.3|35.11|35.28|35.09|35.3|35.11|35.27|35.08|11
1760392500000|2025-10-13 21:55:00|35.27|35.08|35.28|35.09|35.29|35.1|35.25|35.06|22
1760392800000|2025-10-13 22:00:00|35.27|35.08|35.31|35.12|35.34|35.15|35.25|35.06|33
1760393100000|2025-10-13 22:05:00|35.32|35.13|35.3|35.11|35.34|35.15|35.28|35.09|78
1760393400000|2025-10-13 22:10:00|35.29|35.1|35.26|35.07|35.29|35.1|35.24|35.05|48
1760393700000|2025-10-13 22:15:00|35.27|35.08|35.36|35.17|35.46|35.27|35.23|35.04|61
1760394000000|2025-10-13 22:20:00|35.37|35.18|35.36|35.17|35.43|35.24|35.36|35.17|23
1760394300000|2025-10-13 22:25:00|35.35|35.16|35.32|35.13|35.35|35.16|35.3|35.11|25
1760394600000|2025-10-13 22:30:00|35.31|35.12|35.34|35.15|35.35|35.16|35.28|35.09|34
1760394900000|2025-10-13 22:35:00|35.35|35.16|35.37|35.18|35.38|35.19|35.34|35.15|7
1760395200000|2025-10-13 22:40:00|35.38|35.19|35.33|35.14|35.38|35.19|35.33|35.14|5
1760395500000|2025-10-13 22:45:00|35.31|35.12|35.28|35.09|35.31|35.12|35.25|35.06|17
1760395800000|2025-10-13 22:50:00|35.29|35.1|35.33|35.14|35.33|35.14|35.29|35.1|23
1760396100000|2025-10-13 22:55:00|35.32|35.13|35.27|35.08|35.32|35.13|35.26|35.07|16
1760396400000|2025-10-13 23:00:00|35.26|35.07|35.26|35.07|35.26|35.07|35.19|35|24
1760396700000|2025-10-13 23:05:00|35.27|35.08|35.25|35.06|35.32|35.13|35.22|35.03|25
1760397000000|2025-10-13 23:10:00|35.24|35.05|35.24|35.05|35.27|35.08|35.22|35.03|24
1760397300000|2025-10-13 23:15:00|35.23|35.04|35.27|35.08|35.29|35.1|35.23|35.04|23
1760397600000|2025-10-13 23:20:00|35.28|35.09|35.3|35.11|35.31|35.12|35.26|35.07|16
1760397900000|2025-10-13 23:25:00|35.31|35.12|35.31|35.12|35.34|35.15|35.29|35.1|20
1760398200000|2025-10-13 23:30:00|35.3|35.11|35.38|35.19|35.38|35.19|35.3|35.11|33
1760398500000|2025-10-13 23:35:00|35.37|35.18|35.36|35.17|35.37|35.18|35.33|35.14|20
1760398800000|2025-10-13 23:40:00|35.35|35.16|35.29|35.1|35.35|35.16|35.23|35.04|33
1760399100000|2025-10-13 23:45:00|35.28|35.09|35.21|35.02|35.3|35.11|35.18|34.99|44
1760399400000|2025-10-13 23:50:00|35.19|35|35.24|35.05|35.24|35.05|35.17|34.98|49
1760399700000|2025-10-13 23:55:00|35.22|35.03|35.22|35.03|35.25|35.06|35.19|35|15
1760400000000|2025-10-14 00:00:00|35.23|35.04|35.29|35.1|35.33|35.14|35.23|35.04|49
1760400300000|2025-10-14 00:05:00|35.3|35.11|35.24|35.05|35.33|35.14|35.22|35.03|44
1760400600000|2025-10-14 00:10:00|35.23|35.04|35.23|35.04|35.26|35.07|35.22|35.03|51
1760400900000|2025-10-14 00:15:00|35.22|35.03|35.3|35.11|35.37|35.18|35.22|35.03|91
1760401200000|2025-10-14 00:20:00|35.32|35.13|35.32|35.13|35.4|35.21|35.29|35.1|80
1760401500000|2025-10-14 00:25:00|35.31|35.12|35.29|35.1|35.33|35.14|35.25|35.06|48
1760401800000|2025-10-14 00:30:00|35.3|35.11|35.32|35.13|35.4|35.21|35.25|35.06|101
1760402100000|2025-10-14 00:35:00|35.31|35.12|35.29|35.1|35.36|35.17|35.26|35.07|74
1760402400000|2025-10-14 00:40:00|35.3|35.11|35.26|35.07|35.3|35.11|35.19|35|54
1760402700000|2025-10-14 00:45:00|35.25|35.06|35.14|34.95|35.25|35.06|35.02|34.83|94
1760403000000|2025-10-14 00:50:00|35.13|34.94|35.17|34.98|35.18|34.99|35.08|34.89|81
1760403300000|2025-10-14 00:55:00|35.18|34.99|35.2|35.01|35.22|35.03|35.17|34.98|55
1760403600000|2025-10-14 01:00:00|35.19|35|35.09|34.9|35.19|35|35.09|34.9|99
1760403900000|2025-10-14 01:05:00|35.1|34.91|34.95|34.76|35.1|34.91|34.93|34.74|103
1760404200000|2025-10-14 01:10:00|34.94|34.75|35.06|34.87|35.07|34.88|34.92|34.73|76
1760404500000|2025-10-14 01:15:00|35.05|34.86|35.12|34.93|35.12|34.93|35.01|34.82|68
1760404800000|2025-10-14 01:20:00|35.13|34.94|35.07|34.88|35.15|34.96|35.05|34.86|75
1760405100000|2025-10-14 01:25:00|35.08|34.89|34.99|34.8|35.08|34.89|34.98|34.79|55
1760405400000|2025-10-14 01:30:00|35|34.81|35.01|34.82|35.05|34.86|34.98|34.79|79
1760405700000|2025-10-14 01:35:00|35|34.81|34.99|34.8|35.06|34.87|34.96|34.77|58
1760406000000|2025-10-14 01:40:00|35|34.81|35|34.81|35|34.81|34.96|34.77|34
1760406300000|2025-10-14 01:45:00|34.99|34.8|34.97|34.78|35.03|34.84|34.94|34.75|50
1760406600000|2025-10-14 01:50:00|34.98|34.79|34.91|34.72|35.02|34.83|34.88|34.69|23
1760406900000|2025-10-14 01:55:00|34.9|34.71|34.9|34.71|34.91|34.72|34.87|34.68|46
1760407200000|2025-10-14 02:00:00|34.89|34.7|34.82|34.63|34.9|34.71|34.8|34.61|36
1760407500000|2025-10-14 02:05:00|34.81|34.62|34.8|34.61|34.86|34.67|34.76|34.57|47
1760407800000|2025-10-14 02:10:00|34.79|34.6|34.8|34.61|34.85|34.66|34.79|34.6|30
1760408100000|2025-10-14 02:15:00|34.79|34.6|34.69|34.5|34.82|34.63|34.68|34.49|56
1760408400000|2025-10-14 02:20:00|34.7|34.51|34.69|34.5|34.72|34.53|34.63|34.44|71
1760408700000|2025-10-14 02:25:00|34.7|34.51|34.72|34.53|34.8|34.61|34.7|34.51|47
1760409000000|2025-10-14 02:30:00|34.73|34.54|34.77|34.58|34.78|34.59|34.69|34.5|65
1760409300000|2025-10-14 02:35:00|34.76|34.57|34.69|34.5|34.76|34.57|34.64|34.45|72
1760409600000|2025-10-14 02:40:00|34.68|34.49|34.61|34.42|34.72|34.53|34.59|34.4|65
1760409900000|2025-10-14 02:45:00|34.6|34.41|34.56|34.37|34.66|34.47|34.53|34.34|75
1760410200000|2025-10-14 02:50:00|34.55|34.36|34.57|34.38|34.61|34.42|34.52|34.33|56
1760410500000|2025-10-14 02:55:00|34.56|34.37|34.57|34.38|34.6|34.41|34.53|34.34|35
1760410800000|2025-10-14 03:00:00|34.58|34.39|34.34|34.15|34.58|34.39|34.29|34.1|114
1760411100000|2025-10-14 03:05:00|34.33|34.14|34.28|34.09|34.36|34.17|34.27|34.08|123
1760411400000|2025-10-14 03:10:00|34.29|34.1|34.38|34.19|34.41|34.22|34.28|34.09|89
1760411700000|2025-10-14 03:15:00|34.39|34.2|34.36|34.17|34.51|34.32|34.36|34.17|69
1760412000000|2025-10-14 03:20:00|34.35|34.16|34.31|34.12|34.41|34.22|34.31|34.12|59
1760412300000|2025-10-14 03:25:00|34.32|34.13|34.25|34.06|34.34|34.15|34.24|34.05|49
1760412600000|2025-10-14 03:30:00|34.26|34.07|34.26|34.07|34.32|34.13|34.25|34.06|66
1760412900000|2025-10-14 03:35:00|34.27|34.08|34.26|34.07|34.32|34.13|34.25|34.06|112
1760413200000|2025-10-14 03:40:00|34.25|34.06|34.31|34.12|34.32|34.13|34.24|34.05|72
1760413500000|2025-10-14 03:45:00|34.32|34.13|34.5|34.31|34.52|34.33|34.32|34.13|77
1760413800000|2025-10-14 03:50:00|34.49|34.3|34.44|34.25|34.52|34.33|34.41|34.22|66
1760414100000|2025-10-14 03:55:00|34.43|34.24|34.34|34.15|34.44|34.25|34.31|34.12|73
1760414400000|2025-10-14 04:00:00|34.33|34.14|34.31|34.12|34.45|34.26|34.31|34.12|94
1760414700000|2025-10-14 04:05:00|34.32|34.13|34.25|34.06|34.41|34.22|34.25|34.06|116
1760415000000|2025-10-14 04:10:00|34.24|34.05|34.31|34.12|34.36|34.17|34.17|33.98|108
1760415300000|2025-10-14 04:15:00|34.29|34.1|34.26|34.07|34.33|34.14|34.22|34.03|136
1760415600000|2025-10-14 04:20:00|34.25|34.06|34.34|34.15|34.36|34.17|34.21|34.02|157
1760415900000|2025-10-14 04:25:00|34.33|34.14|34.32|34.13|34.36|34.17|34.28|34.09|68
1760416200000|2025-10-14 04:30:00|34.31|34.12|34.18|33.99|34.31|34.12|34.16|33.97|124
1760416500000|2025-10-14 04:35:00|34.17|33.98|34.09|33.9|34.24|34.05|34.08|33.89|93
1760416800000|2025-10-14 04:40:00|34.08|33.89|34.12|33.93|34.16|33.97|34.01|33.82|97
1760417100000|2025-10-14 04:45:00|34.11|33.92|33.98|33.79|34.14|33.95|33.93|33.74|127
1760417400000|2025-10-14 04:50:00|33.95|33.76|33.78|33.59|33.98|33.79|33.77|33.58|220
1760417700000|2025-10-14 04:55:00|33.79|33.6|33.94|33.75|33.98|33.79|33.79|33.6|114
1760418000000|2025-10-14 05:00:00|33.93|33.74|34.02|33.83|34.03|33.84|33.89|33.7|155
1760418300000|2025-10-14 05:05:00|34.03|33.84|34.06|33.87|34.14|33.95|33.96|33.77|130
1760418600000|2025-10-14 05:10:00|34.07|33.88|34.13|33.94|34.22|34.03|34.05|33.86|164
1760418900000|2025-10-14 05:15:00|34.12|33.93|34.13|33.94|34.18|33.99|34.1|33.91|132
1760419200000|2025-10-14 05:20:00|34.12|33.93|34.07|33.88|34.19|34|34.04|33.85|118
1760419500000|2025-10-14 05:25:00|34.06|33.87|33.94|33.75|34.07|33.88|33.93|33.74|115
1760419800000|2025-10-14 05:30:00|33.95|33.76|33.84|33.65|33.97|33.78|33.78|33.59|152
1760420100000|2025-10-14 05:35:00|33.85|33.66|33.66|33.47|33.85|33.66|33.57|33.38|272
1760420400000|2025-10-14 05:40:00|33.67|33.48|33.57|33.38|33.67|33.48|33.46|33.27|259
1760420700000|2025-10-14 05:45:00|33.56|33.37|33.63|33.44|33.69|33.5|33.52|33.33|210
1760421000000|2025-10-14 05:50:00|33.62|33.43|33.63|33.44|33.7|33.51|33.58|33.39|199
1760421300000|2025-10-14 05:55:00|33.62|33.43|33.61|33.42|33.68|33.49|33.55|33.36|132
1760421600000|2025-10-14 06:00:00|33.6|33.41|33.75|33.56|33.76|33.57|33.6|33.41|229
1760421900000|2025-10-14 06:05:00|33.76|33.57|33.63|33.44|33.76|33.57|33.62|33.43|161
1760422200000|2025-10-14 06:10:00|33.62|33.43|33.57|33.38|33.63|33.44|33.55|33.36|126
1760422500000|2025-10-14 06:15:00|33.56|33.37|33.48|33.29|33.58|33.39|33.46|33.27|122
1760422800000|2025-10-14 06:20:00|33.49|33.3|33.32|33.13|33.53|33.34|33.3|33.11|161
1760423100000|2025-10-14 06:25:00|33.33|33.14|33.34|33.15|33.44|33.25|33.32|33.13|134
1760423400000|2025-10-14 06:30:00|33.35|33.16|32.97|32.78|33.44|33.25|32.88|32.69|203
1760423700000|2025-10-14 06:35:00|33|32.81|33.08|32.89|33.18|32.99|33|32.81|235
1760424000000|2025-10-14 06:40:00|33.09|32.9|32.8|32.61|33.13|32.94|32.75|32.56|231
1760424300000|2025-10-14 06:45:00|32.82|32.63|32.83|32.64|32.97|32.78|32.36|32.17|412
1760424600000|2025-10-14 06:50:00|32.84|32.65|33|32.81|33.05|32.86|32.63|32.44|301
1760424900000|2025-10-14 06:55:00|32.99|32.8|32.89|32.7|33.04|32.85|32.85|32.66|158
1760425200000|2025-10-14 07:00:00|32.88|32.69|32.87|32.68|33.06|32.87|32.83|32.64|245
1760425500000|2025-10-14 07:05:00|32.86|32.67|32.79|32.6|32.9|32.71|32.73|32.54|186
1760425800000|2025-10-14 07:10:00|32.8|32.61|32.93|32.74|32.96|32.77|32.77|32.58|140
1760426100000|2025-10-14 07:15:00|32.92|32.73|33.12|32.93|33.14|32.95|32.91|32.72|171
1760426400000|2025-10-14 07:20:00|33.11|32.92|32.86|32.67|33.12|32.93|32.84|32.65|153
1760426700000|2025-10-14 07:25:00|32.85|32.66|33.02|32.83|33.08|32.89|32.82|32.63|140
1760427000000|2025-10-14 07:30:00|33.01|32.82|32.93|32.74|33.02|32.83|32.85|32.66|178
1760427300000|2025-10-14 07:35:00|32.94|32.75|32.8|32.61|32.98|32.79|32.68|32.49|240
1760427600000|2025-10-14 07:40:00|32.81|32.62|32.74|32.55|32.82|32.63|32.64|32.45|202
1760427900000|2025-10-14 07:45:00|32.73|32.54|32.73|32.54|32.84|32.65|32.67|32.48|157
1760428200000|2025-10-14 07:50:00|32.72|32.53|32.74|32.55|32.81|32.62|32.69|32.5|171
1760428500000|2025-10-14 07:55:00|32.73|32.54|32.81|32.62|32.84|32.65|32.66|32.47|176
1760428800000|2025-10-14 08:00:00|32.8|32.61|32.65|32.46|32.84|32.65|32.58|32.39|219
1760429100000|2025-10-14 08:05:00|32.64|32.45|32.72|32.53|32.83|32.64|32.59|32.4|191
1760429400000|2025-10-14 08:10:00|32.71|32.52|32.86|32.67|32.91|32.72|32.68|32.49|145
1760429700000|2025-10-14 08:15:00|32.87|32.68|32.71|32.52|32.87|32.68|32.67|32.48|159
1760430000000|2025-10-14 08:20:00|32.7|32.51|32.76|32.57|32.84|32.65|32.68|32.49|176
1760430300000|2025-10-14 08:25:00|32.75|32.56|32.95|32.76|32.95|32.76|32.72|32.53|181
1760430600000|2025-10-14 08:30:00|32.96|32.77|32.99|32.8|33.07|32.88|32.91|32.72|223
1760430900000|2025-10-14 08:35:00|33|32.81|33.11|32.92|33.11|32.92|32.97|32.78|117
1760431200000|2025-10-14 08:40:00|33.1|32.91|33.19|33|33.23|33.04|33.06|32.87|79
1760431500000|2025-10-14 08:45:00|33.2|33.01|32.96|32.77|33.2|33.01|32.94|32.75|85
1760431800000|2025-10-14 08:50:00|32.95|32.76|33.03|32.84|33.03|32.84|32.93|32.74|81
1760432100000|2025-10-14 08:55:00|33.02|32.83|33.07|32.88|33.1|32.91|33.01|32.82|54
1760432400000|2025-10-14 09:00:00|33.06|32.87|33.22|33.03|33.22|33.03|33.03|32.84|68
1760432700000|2025-10-14 09:05:00|33.21|33.02|33.2|33.01|33.23|33.04|33.16|32.97|53
1760433000000|2025-10-14 09:10:00|33.19|33|33.13|32.94|33.19|33|33.11|32.92|51
1760433300000|2025-10-14 09:15:00|33.14|32.95|33.19|33|33.2|33.01|33.09|32.9|94
1760433600000|2025-10-14 09:20:00|33.18|32.99|33.13|32.94|33.19|33|33.08|32.89|90
1760433900000|2025-10-14 09:25:00|33.12|32.93|33.21|33.02|33.29|33.1|33.12|32.93|78
1760434200000|2025-10-14 09:30:00|33.22|33.03|33.22|33.03|33.36|33.17|33.22|33.03|94
1760434500000|2025-10-14 09:35:00|33.21|33.02|33.24|33.05|33.3|33.11|33.2|33.01|76
1760434800000|2025-10-14 09:40:00|33.25|33.06|33.27|33.08|33.27|33.08|33.18|32.99|67
1760435100000|2025-10-14 09:45:00|33.28|33.09|33.14|32.95|33.29|33.1|33.09|32.9|86
1760435400000|2025-10-14 09:50:00|33.15|32.96|33.04|32.85|33.19|33|33.03|32.84|63
1760435700000|2025-10-14 09:55:00|33.03|32.84|33.14|32.95|33.15|32.96|33.03|32.84|118
1760436000000|2025-10-14 10:00:00|33.13|32.94|33.05|32.86|33.14|32.95|33.01|32.82|77
1760436300000|2025-10-14 10:05:00|33.06|32.87|33.01|32.82|33.06|32.87|32.93|32.74|71
1760436600000|2025-10-14 10:10:00|33.02|32.83|32.93|32.74|33.02|32.83|32.87|32.68|99
1760436900000|2025-10-14 10:15:00|32.94|32.75|32.66|32.47|32.94|32.75|32.58|32.39|146
1760437200000|2025-10-14 10:20:00|32.67|32.48|32.74|32.55|32.81|32.62|32.67|32.48|152
1760437500000|2025-10-14 10:25:00|32.75|32.56|32.69|32.5|32.79|32.6|32.64|32.45|107
1760437800000|2025-10-14 10:30:00|32.68|32.49|32.39|32.2|32.71|32.52|32.3|32.11|211
1760438100000|2025-10-14 10:35:00|32.38|32.19|32.8|32.61|32.82|32.63|32.32|32.13|244
1760438400000|2025-10-14 10:40:00|32.79|32.6|32.63|32.44|32.83|32.64|32.59|32.4|125
1760438700000|2025-10-14 10:45:00|32.62|32.43|32.59|32.4|32.62|32.43|32.51|32.32|115
1760439000000|2025-10-14 10:50:00|32.6|32.41|32.67|32.48|32.75|32.56|32.6|32.41|97
1760439300000|2025-10-14 10:55:00|32.66|32.47|32.76|32.57|32.77|32.58|32.63|32.44|53
1760439600000|2025-10-14 11:00:00|32.77|32.58|32.89|32.7|32.91|32.72|32.73|32.54|115
1760439900000|2025-10-14 11:05:00|32.9|32.71|33|32.81|33.07|32.88|32.86|32.67|98
1760440200000|2025-10-14 11:10:00|33.01|32.82|33.05|32.86|33.07|32.88|32.91|32.72|124
1760440500000|2025-10-14 11:15:00|33.06|32.87|32.97|32.78|33.1|32.91|32.95|32.76|110
1760440800000|2025-10-14 11:20:00|32.98|32.79|33.03|32.84|33.1|32.91|32.96|32.77|97
1760441100000|2025-10-14 11:25:00|33.02|32.83|33.02|32.83|33.09|32.9|33.01|32.82|87
1760441400000|2025-10-14 11:30:00|33.01|32.82|33.14|32.95|33.14|32.95|32.98|32.79|92
1760441700000|2025-10-14 11:35:00|33.13|32.94|33.03|32.84|33.19|33|33.03|32.84|73
1760442000000|2025-10-14 11:40:00|33.04|32.85|33|32.81|33.07|32.88|32.99|32.8|77
1760442300000|2025-10-14 11:45:00|32.99|32.8|33.04|32.85|33.08|32.89|32.99|32.8|71
1760442600000|2025-10-14 11:50:00|33.03|32.84|32.95|32.76|33.06|32.87|32.95|32.76|43
1760442900000|2025-10-14 11:55:00|32.94|32.75|32.93|32.74|32.97|32.78|32.89|32.7|88
1760443200000|2025-10-14 12:00:00|32.94|32.75|32.84|32.65|32.98|32.79|32.84|32.65|133
1760443500000|2025-10-14 12:05:00|32.85|32.66|32.83|32.64|32.87|32.68|32.77|32.58|147
1760443800000|2025-10-14 12:10:00|32.84|32.65|32.83|32.64|32.88|32.69|32.82|32.63|103
1760444100000|2025-10-14 12:15:00|32.81|32.62|32.68|32.49|32.84|32.65|32.62|32.43|170
1760444400000|2025-10-14 12:20:00|32.67|32.48|32.53|32.34|32.68|32.49|32.49|32.3|171
1760444700000|2025-10-14 12:25:00|32.54|32.35|32.58|32.39|32.59|32.4|32.51|32.32|81
1760445000000|2025-10-14 12:30:00|32.57|32.38|32.54|32.35|32.63|32.44|32.43|32.24|153
1760445300000|2025-10-14 12:35:00|32.55|32.36|32.55|32.36|32.59|32.4|32.46|32.27|148
1760445600000|2025-10-14 12:40:00|32.54|32.35|32.51|32.32|32.6|32.41|32.44|32.25|157
1760445900000|2025-10-14 12:45:00|32.52|32.33|32.39|32.2|32.55|32.36|32.39|32.2|152
1760446200000|2025-10-14 12:50:00|32.4|32.21|32.54|32.35|32.64|32.45|32.39|32.2|112
1760446500000|2025-10-14 12:55:00|32.53|32.34|32.45|32.26|32.54|32.35|32.39|32.2|117
1760446800000|2025-10-14 13:00:00|32.44|32.25|32.46|32.27|32.55|32.36|32.43|32.24|111
1760447100000|2025-10-14 13:05:00|32.47|32.28|32.42|32.23|32.52|32.33|32.42|32.23|74
1760447400000|2025-10-14 13:10:00|32.41|32.22|32.39|32.2|32.41|32.22|32.26|32.07|165
1760447700000|2025-10-14 13:15:00|32.38|32.19|32.34|32.15|32.42|32.23|32.27|32.08|173
1760448000000|2025-10-14 13:20:00|32.35|32.16|32.37|32.18|32.39|32.2|32.27|32.08|144
1760448300000|2025-10-14 13:25:00|32.38|32.19|32.57|32.38|32.59|32.4|32.37|32.18|141
1760448600000|2025-10-14 13:30:00|32.56|32.37|32.49|32.3|32.71|32.52|32.4|32.21|342
1760448900000|2025-10-14 13:35:00|32.48|32.29|32.36|32.17|32.49|32.3|32.07|31.88|340
1760449200000|2025-10-14 13:40:00|32.35|32.16|32.41|32.22|32.44|32.25|32.21|32.02|283
1760449500000|2025-10-14 13:45:00|32.4|32.21|32.67|32.48|32.81|32.62|32.32|32.13|308
1760449800000|2025-10-14 13:50:00|32.66|32.47|32.61|32.42|32.7|32.51|32.53|32.34|251
1760450100000|2025-10-14 13:55:00|32.6|32.41|32.6|32.41|32.67|32.48|32.47|32.28|153
1760450400000|2025-10-14 14:00:00|32.59|32.4|32.65|32.46|32.69|32.5|32.55|32.36|214
1760450700000|2025-10-14 14:05:00|32.66|32.47|32.57|32.38|32.68|32.49|32.47|32.28|194
1760451000000|2025-10-14 14:10:00|32.56|32.37|32.9|32.71|32.9|32.71|32.5|32.31|225
1760451300000|2025-10-14 14:15:00|32.89|32.7|32.99|32.8|33.13|32.94|32.86|32.67|273
1760451600000|2025-10-14 14:20:00|33|32.81|32.98|32.79|33.05|32.86|32.9|32.71|169
1760451900000|2025-10-14 14:25:00|32.97|32.78|32.88|32.69|33.02|32.83|32.86|32.67|90
1760452200000|2025-10-14 14:30:00|32.87|32.68|32.73|32.54|32.88|32.69|32.6|32.41|153
1760452500000|2025-10-14 14:35:00|32.74|32.55|32.82|32.63|32.86|32.67|32.67|32.48|128
1760452800000|2025-10-14 14:40:00|32.83|32.64|33.05|32.86|33.12|32.93|32.83|32.64|124
1760453100000|2025-10-14 14:45:00|33.04|32.85|32.97|32.78|33.21|33.02|32.95|32.76|115
1760453400000|2025-10-14 14:50:00|32.96|32.77|32.91|32.72|32.96|32.77|32.83|32.64|109
1760453700000|2025-10-14 14:55:00|32.9|32.71|32.85|32.66|32.92|32.73|32.83|32.64|97
1760454000000|2025-10-14 15:00:00|32.86|32.67|33|32.81|33.01|32.82|32.85|32.66|136
1760454300000|2025-10-14 15:05:00|33.01|32.82|32.86|32.67|33.06|32.87|32.82|32.63|98
1760454600000|2025-10-14 15:10:00|32.87|32.68|32.75|32.56|32.87|32.68|32.72|32.53|79
1760454900000|2025-10-14 15:15:00|32.74|32.55|32.8|32.61|32.87|32.68|32.65|32.46|112
1760455200000|2025-10-14 15:20:00|32.79|32.6|33|32.81|33.02|32.83|32.77|32.58|149
1760455500000|2025-10-14 15:25:00|33.01|32.82|32.96|32.77|33.01|32.82|32.91|32.72|73
1760455800000|2025-10-14 15:30:00|32.97|32.78|33.07|32.88|33.09|32.9|32.95|32.76|141
1760456100000|2025-10-14 15:35:00|33.08|32.89|33.04|32.85|33.17|32.98|33|32.81|145
1760456400000|2025-10-14 15:40:00|33.05|32.86|33.25|33.06|33.29|33.1|33|32.81|154
1760456700000|2025-10-14 15:45:00|33.26|33.07|33.3|33.11|33.35|33.16|33.19|33|145
1760457000000|2025-10-14 15:50:00|33.29|33.1|33.57|33.38|33.61|33.42|33.29|33.1|161
1760457300000|2025-10-14 15:55:00|33.56|33.37|33.63|33.44|33.64|33.45|33.46|33.27|103
1760457600000|2025-10-14 16:00:00|33.62|33.43|33.49|33.3|33.64|33.45|33.43|33.24|143
1760457900000|2025-10-14 16:05:00|33.48|33.29|33.4|33.21|33.53|33.34|33.37|33.18|96
1760458200000|2025-10-14 16:10:00|33.41|33.22|33.64|33.45|33.68|33.49|33.4|33.21|146
1760458500000|2025-10-14 16:15:00|33.65|33.46|33.68|33.49|33.74|33.55|33.56|33.37|141
1760458800000|2025-10-14 16:20:00|33.67|33.48|33.81|33.62|34.08|33.89|33.67|33.48|270
1760459100000|2025-10-14 16:25:00|33.8|33.61|33.78|33.59|33.86|33.67|33.65|33.46|170
1760459400000|2025-10-14 16:30:00|33.79|33.6|33.67|33.48|33.88|33.69|33.6|33.41|149
1760459700000|2025-10-14 16:35:00|33.68|33.49|33.67|33.48|33.74|33.55|33.65|33.46|104
1760460000000|2025-10-14 16:40:00|33.68|33.49|33.72|33.53|33.73|33.54|33.5|33.31|98
1760460300000|2025-10-14 16:45:00|33.73|33.54|33.75|33.56|33.77|33.58|33.63|33.44|116
1760460600000|2025-10-14 16:50:00|33.76|33.57|33.7|33.51|33.86|33.67|33.69|33.5|128
1760460900000|2025-10-14 16:55:00|33.69|33.5|33.51|33.32|33.74|33.55|33.4|33.21|175
1760461200000|2025-10-14 17:00:00|33.5|33.31|33.49|33.3|33.51|33.32|33.15|32.96|187
1760461500000|2025-10-14 17:05:00|33.48|33.29|33.71|33.52|33.74|33.55|33.47|33.28|178
1760461800000|2025-10-14 17:10:00|33.72|33.53|33.79|33.6|33.84|33.65|33.72|33.53|167
1760462100000|2025-10-14 17:15:00|33.78|33.59|33.76|33.57|33.86|33.67|33.7|33.51|203
1760462400000|2025-10-14 17:20:00|33.77|33.58|33.78|33.59|33.84|33.65|33.72|33.53|144
1760462700000|2025-10-14 17:25:00|33.77|33.58|33.67|33.48|33.81|33.62|33.63|33.44|131
1760463000000|2025-10-14 17:30:00|33.66|33.47|33.51|33.32|33.73|33.54|33.46|33.27|177
1760463300000|2025-10-14 17:35:00|33.5|33.31|33.56|33.37|33.58|33.39|33.45|33.26|126
1760463600000|2025-10-14 17:40:00|33.57|33.38|33.66|33.47|33.66|33.47|33.53|33.34|105
1760463900000|2025-10-14 17:45:00|33.65|33.46|33.65|33.46|33.69|33.5|33.58|33.39|88
1760464200000|2025-10-14 17:50:00|33.66|33.47|33.7|33.51|33.74|33.55|33.66|33.47|84
1760464500000|2025-10-14 17:55:00|33.69|33.5|33.62|33.43|33.7|33.51|33.58|33.39|33
1760464800000|2025-10-14 18:00:00|33.63|33.44|33.67|33.48|33.73|33.54|33.61|33.42|72
1760465100000|2025-10-14 18:05:00|33.66|33.47|33.78|33.59|33.82|33.63|33.63|33.44|73
1760465400000|2025-10-14 18:10:00|33.77|33.58|33.87|33.68|33.91|33.72|33.77|33.58|84
1760465700000|2025-10-14 18:15:00|33.88|33.69|33.83|33.64|33.94|33.75|33.82|33.63|79
1760466000000|2025-10-14 18:20:00|33.84|33.65|33.86|33.67|33.89|33.7|33.77|33.58|70
1760466300000|2025-10-14 18:25:00|33.87|33.68|33.78|33.59|33.89|33.7|33.74|33.55|53
1760466600000|2025-10-14 18:30:00|33.79|33.6|33.78|33.59|33.83|33.64|33.75|33.56|78
1760466900000|2025-10-14 18:35:00|33.77|33.58|33.69|33.5|33.79|33.6|33.68|33.49|72
1760467200000|2025-10-14 18:40:00|33.68|33.49|33.62|33.43|33.69|33.5|33.58|33.39|97
1760467500000|2025-10-14 18:45:00|33.63|33.44|33.72|33.53|33.74|33.55|33.58|33.39|105
1760467800000|2025-10-14 18:50:00|33.73|33.54|33.57|33.38|33.75|33.56|33.53|33.34|91
1760468100000|2025-10-14 18:55:00|33.58|33.39|33.56|33.37|33.58|33.39|33.47|33.28|80
1760468400000|2025-10-14 19:00:00|33.58|33.39|33.56|33.37|33.59|33.4|33.53|33.34|77
1760468700000|2025-10-14 19:05:00|33.57|33.38|33.58|33.39|33.62|33.43|33.56|33.37|36
1760469000000|2025-10-14 19:10:00|33.59|33.4|33.68|33.49|33.69|33.5|33.58|33.39|65
1760469300000|2025-10-14 19:15:00|33.69|33.5|33.71|33.52|33.75|33.56|33.67|33.48|96
1760469600000|2025-10-14 19:20:00|33.72|33.53|33.86|33.67|33.87|33.68|33.72|33.53|61
1760469900000|2025-10-14 19:25:00|33.85|33.66|33.76|33.57|33.88|33.69|33.74|33.55|53
1760470200000|2025-10-14 19:30:00|33.75|33.56|33.77|33.58|33.79|33.6|33.74|33.55|54
1760470500000|2025-10-14 19:35:00|33.76|33.57|33.44|33.25|33.77|33.58|33.26|33.07|252
1760470800000|2025-10-14 19:40:00|33.43|33.24|33.16|32.97|33.43|33.24|33.08|32.89|270
1760471100000|2025-10-14 19:45:00|33.17|32.98|33.4|33.21|33.45|33.26|33.1|32.91|203
1760471400000|2025-10-14 19:50:00|33.41|33.22|33.54|33.35|33.61|33.42|33.36|33.17|182
1760471700000|2025-10-14 19:55:00|33.55|33.36|33.5|33.31|33.56|33.37|33.39|33.2|147
1760472000000|2025-10-14 20:00:00|33.51|33.32|33.5|33.31|33.61|33.42|33.49|33.3|84
1760472300000|2025-10-14 20:05:00|33.49|33.3|33.4|33.21|33.51|33.32|33.39|33.2|126
1760472600000|2025-10-14 20:10:00|33.41|33.22|33.39|33.2|33.42|33.23|33.28|33.09|96
1760472900000|2025-10-14 20:15:00|33.4|33.21|33.51|33.32|33.51|33.32|33.37|33.18|69
1760473200000|2025-10-14 20:20:00|33.52|33.33|33.49|33.3|33.54|33.35|33.45|33.26|63
1760473500000|2025-10-14 20:25:00|33.48|33.29|33.45|33.26|33.52|33.33|33.45|33.26|55
1760473800000|2025-10-14 20:30:00|33.44|33.25|33.46|33.27|33.47|33.28|33.39|33.2|59
1760474100000|2025-10-14 20:35:00|33.47|33.28|33.47|33.28|33.48|33.29|33.38|33.19|48
1760474400000|2025-10-14 20:40:00|33.46|33.27|33.54|33.35|33.55|33.36|33.43|33.24|53
1760474700000|2025-10-14 20:45:00|33.53|33.34|33.48|33.29|33.54|33.35|33.47|33.28|44
1760475000000|2025-10-14 20:50:00|33.49|33.3|33.5|33.31|33.53|33.34|33.48|33.29|24
1760475300000|2025-10-14 20:55:00|33.51|33.32|33.51|33.32|33.53|33.34|33.5|33.31|19
1760475600000|2025-10-14 21:00:00|33.52|33.33|33.57|33.38|33.59|33.4|33.51|33.32|60
1760475900000|2025-10-14 21:05:00|33.58|33.39|33.56|33.37|33.62|33.43|33.56|33.37|21
1760476200000|2025-10-14 21:10:00|33.57|33.38|33.45|33.26|33.57|33.38|33.39|33.2|65
1760476500000|2025-10-14 21:15:00|33.44|33.25|33.42|33.23|33.51|33.32|33.42|33.23|75
1760476800000|2025-10-14 21:20:00|33.41|33.22|33.46|33.27|33.46|33.27|33.4|33.21|69
1760477100000|2025-10-14 21:25:00|33.47|33.28|33.51|33.32|33.55|33.36|33.47|33.28|41
1760477400000|2025-10-14 21:30:00|33.52|33.33|33.52|33.33|33.57|33.38|33.51|33.32|29
1760477700000|2025-10-14 21:35:00|33.53|33.34|33.45|33.26|33.56|33.37|33.45|33.26|45
1760478000000|2025-10-14 21:40:00|33.46|33.27|33.53|33.34|33.54|33.35|33.45|33.26|32
1760478300000|2025-10-14 21:45:00|33.54|33.35|33.54|33.35|33.56|33.37|33.53|33.34|33
1760478600000|2025-10-14 21:50:00|33.53|33.34|33.66|33.47|33.67|33.48|33.52|33.33|19
1760478900000|2025-10-14 21:55:00|33.65|33.46|33.75|33.56|33.83|33.64|33.65|33.46|52
1760479200000|2025-10-14 22:00:00|33.76|33.57|33.9|33.71|33.92|33.73|33.76|33.57|77
1760479500000|2025-10-14 22:05:00|33.91|33.72|33.87|33.68|33.92|33.73|33.84|33.65|46
1760479800000|2025-10-14 22:10:00|33.86|33.67|33.94|33.75|33.96|33.77|33.86|33.67|56
1760480100000|2025-10-14 22:15:00|33.92|33.73|33.89|33.7|33.96|33.77|33.86|33.67|33
1760480400000|2025-10-14 22:20:00|33.88|33.69|33.86|33.67|33.89|33.7|33.83|33.64|31
1760480700000|2025-10-14 22:25:00|33.85|33.66|33.81|33.62|33.87|33.68|33.79|33.6|29
1760481000000|2025-10-14 22:30:00|33.82|33.63|33.8|33.61|33.86|33.67|33.79|33.6|19
1760481300000|2025-10-14 22:35:00|33.81|33.62|33.82|33.63|33.84|33.65|33.78|33.59|32
1760481600000|2025-10-14 22:40:00|33.81|33.62|33.78|33.59|33.81|33.62|33.78|33.59|14
1760481900000|2025-10-14 22:45:00|33.77|33.58|33.69|33.5|33.77|33.58|33.67|33.48|34
1760482200000|2025-10-14 22:50:00|33.67|33.48|33.72|33.53|33.72|33.53|33.64|33.45|56
1760482500000|2025-10-14 22:55:00|33.73|33.54|33.73|33.54|33.77|33.58|33.73|33.54|39
1760482800000|2025-10-14 23:00:00|33.72|33.53|33.81|33.62|33.81|33.62|33.72|33.53|48
1760483100000|2025-10-14 23:05:00|33.82|33.63|33.91|33.72|33.91|33.72|33.82|33.63|52
1760483400000|2025-10-14 23:10:00|33.92|33.73|33.89|33.7|33.92|33.73|33.86|33.67|46
1760483700000|2025-10-14 23:15:00|33.9|33.71|33.88|33.69|33.92|33.73|33.87|33.68|48
1760484000000|2025-10-14 23:20:00|33.89|33.7|33.85|33.66|33.91|33.72|33.84|33.65|18
1760484300000|2025-10-14 23:25:00|33.84|33.65|33.87|33.68|33.91|33.72|33.83|33.64|28
1760484600000|2025-10-14 23:30:00|33.88|33.69|33.91|33.72|33.91|33.72|33.86|33.67|34
1760484900000|2025-10-14 23:35:00|33.9|33.71|33.87|33.68|33.91|33.72|33.87|33.68|15
1760485200000|2025-10-14 23:40:00|33.88|33.69|33.83|33.64|33.88|33.69|33.82|33.63|16
1760485500000|2025-10-14 23:45:00|33.84|33.65|33.87|33.68|33.89|33.7|33.82|33.63|30
1760485800000|2025-10-14 23:50:00|33.86|33.67|33.81|33.62|33.86|33.67|33.8|33.61|38
1760486100000|2025-10-14 23:55:00|33.82|33.63|33.83|33.64|33.85|33.66|33.81|33.62|46
1760486400000|2025-10-15 00:00:00|33.82|33.63|33.85|33.66|33.85|33.66|33.81|33.62|42
1760486700000|2025-10-15 00:05:00|33.86|33.67|33.85|33.66|33.87|33.68|33.81|33.62|30
1760487000000|2025-10-15 00:10:00|33.81|33.62|33.69|33.5|33.81|33.62|33.66|33.47|40
1760487300000|2025-10-15 00:15:00|33.7|33.51|33.7|33.51|33.73|33.54|33.67|33.48|48
1760487600000|2025-10-15 00:20:00|33.69|33.5|33.64|33.45|33.69|33.5|33.63|33.44|48
1760487900000|2025-10-15 00:25:00|33.65|33.46|33.7|33.51|33.81|33.62|33.61|33.42|72
1760488200000|2025-10-15 00:30:00|33.71|33.52|33.67|33.48|33.8|33.61|33.61|33.42|77
1760488500000|2025-10-15 00:35:00|33.66|33.47|33.72|33.53|33.75|33.56|33.64|33.45|56
1760488800000|2025-10-15 00:40:00|33.71|33.52|33.75|33.56|33.75|33.56|33.67|33.48|43
1760489100000|2025-10-15 00:45:00|33.74|33.55|33.74|33.55|33.83|33.64|33.74|33.55|44
1760489400000|2025-10-15 00:50:00|33.75|33.56|33.78|33.59|33.8|33.61|33.71|33.52|41
1760489700000|2025-10-15 00:55:00|33.77|33.58|33.84|33.65|33.86|33.67|33.77|33.58|36
1760490000000|2025-10-15 01:00:00|33.83|33.64|33.75|33.56|33.88|33.69|33.71|33.52|59
1760490300000|2025-10-15 01:05:00|33.74|33.55|33.67|33.48|33.74|33.55|33.62|33.43|43
1760490600000|2025-10-15 01:10:00|33.69|33.5|33.76|33.57|33.8|33.61|33.69|33.5|48
1760490900000|2025-10-15 01:15:00|33.77|33.58|33.79|33.6|33.8|33.61|33.72|33.53|54
1760491200000|2025-10-15 01:20:00|33.8|33.61|33.8|33.61|33.8|33.61|33.71|33.52|92
1760491500000|2025-10-15 01:25:00|33.79|33.6|33.69|33.5|33.8|33.61|33.69|33.5|73
1760491800000|2025-10-15 01:30:00|33.68|33.49|33.66|33.47|33.72|33.53|33.62|33.43|104
1760492100000|2025-10-15 01:35:00|33.67|33.48|33.71|33.52|33.71|33.52|33.66|33.47|55
1760492400000|2025-10-15 01:40:00|33.7|33.51|33.73|33.54|33.75|33.56|33.66|33.47|49
1760492700000|2025-10-15 01:45:00|33.72|33.53|33.7|33.51|33.73|33.54|33.61|33.42|54
1760493000000|2025-10-15 01:50:00|33.71|33.52|33.76|33.57|33.82|33.63|33.71|33.52|82
1760493300000|2025-10-15 01:55:00|33.75|33.56|33.8|33.61|33.81|33.62|33.75|33.56|50
1760493600000|2025-10-15 02:00:00|33.81|33.62|33.81|33.62|33.85|33.66|33.77|33.58|98
1760493900000|2025-10-15 02:05:00|33.82|33.63|33.82|33.63|33.87|33.68|33.77|33.58|83
1760494200000|2025-10-15 02:10:00|33.81|33.62|33.93|33.74|33.94|33.75|33.8|33.61|62
1760494500000|2025-10-15 02:15:00|33.94|33.75|34|33.81|34.03|33.84|33.93|33.74|104
1760494800000|2025-10-15 02:20:00|33.99|33.8|34.07|33.88|34.08|33.89|33.99|33.8|80
1760495100000|2025-10-15 02:25:00|34.08|33.89|34.14|33.95|34.16|33.97|34.07|33.88|65
1760495400000|2025-10-15 02:30:00|34.15|33.96|34.03|33.84|34.15|33.96|34.02|33.83|87
1760495700000|2025-10-15 02:35:00|34.02|33.83|33.98|33.79|34.03|33.84|33.94|33.75|87
1760496000000|2025-10-15 02:40:00|33.99|33.8|33.96|33.77|34.01|33.82|33.96|33.77|94
1760496300000|2025-10-15 02:45:00|33.97|33.78|34.03|33.84|34.04|33.85|33.97|33.78|51
1760496600000|2025-10-15 02:50:00|34.02|33.83|34.03|33.84|34.06|33.87|34|33.81|42
1760496900000|2025-10-15 02:55:00|34.02|33.83|33.97|33.78|34.03|33.84|33.96|33.77|18
1760497200000|2025-10-15 03:00:00|33.98|33.79|33.88|33.69|34.03|33.84|33.87|33.68|59
1760497500000|2025-10-15 03:05:00|33.89|33.7|33.86|33.67|33.9|33.71|33.83|33.64|90
1760497800000|2025-10-15 03:10:00|33.85|33.66|33.86|33.67|33.87|33.68|33.8|33.61|91
1760498100000|2025-10-15 03:15:00|33.85|33.66|33.78|33.59|33.88|33.69|33.78|33.59|84
1760498400000|2025-10-15 03:20:00|33.79|33.6|33.81|33.62|33.84|33.65|33.73|33.54|124
1760498700000|2025-10-15 03:25:00|33.82|33.63|33.87|33.68|33.87|33.68|33.81|33.62|66
1760499000000|2025-10-15 03:30:00|33.88|33.69|33.85|33.66|33.88|33.69|33.82|33.63|91
1760499300000|2025-10-15 03:35:00|33.84|33.65|33.79|33.6|33.86|33.67|33.76|33.57|65
1760499600000|2025-10-15 03:40:00|33.78|33.59|33.66|33.47|33.79|33.6|33.61|33.42|128
1760499900000|2025-10-15 03:45:00|33.67|33.48|33.68|33.49|33.7|33.51|33.52|33.33|111
1760500200000|2025-10-15 03:50:00|33.67|33.48|33.7|33.51|33.73|33.54|33.67|33.48|100
1760500500000|2025-10-15 03:55:00|33.71|33.52|33.64|33.45|33.73|33.54|33.64|33.45|96
1760500800000|2025-10-15 04:00:00|33.65|33.46|33.59|33.4|33.68|33.49|33.53|33.34|125
1760501100000|2025-10-15 04:05:00|33.58|33.39|33.57|33.38|33.61|33.42|33.55|33.36|76
1760501400000|2025-10-15 04:10:00|33.58|33.39|33.61|33.42|33.64|33.45|33.57|33.38|89
1760501700000|2025-10-15 04:15:00|33.6|33.41|33.69|33.5|33.71|33.52|33.6|33.41|83
1760502000000|2025-10-15 04:20:00|33.68|33.49|33.7|33.51|33.75|33.56|33.66|33.47|85
1760502300000|2025-10-15 04:25:00|33.69|33.5|33.7|33.51|33.73|33.54|33.68|33.49|48
1760502600000|2025-10-15 04:30:00|33.69|33.5|33.65|33.46|33.73|33.54|33.62|33.43|79
1760502900000|2025-10-15 04:35:00|33.64|33.45|33.63|33.44|33.68|33.49|33.61|33.42|94
1760503200000|2025-10-15 04:40:00|33.62|33.43|33.65|33.46|33.66|33.47|33.61|33.42|90
1760503500000|2025-10-15 04:45:00|33.64|33.45|33.71|33.52|33.72|33.53|33.62|33.43|88
1760503800000|2025-10-15 04:50:00|33.72|33.53|33.79|33.6|33.83|33.64|33.72|33.53|102
1760504100000|2025-10-15 04:55:00|33.8|33.61|33.78|33.59|33.81|33.62|33.78|33.59|55
1760504400000|2025-10-15 05:00:00|33.79|33.6|33.85|33.66|33.92|33.73|33.79|33.6|157
1760504700000|2025-10-15 05:05:00|33.84|33.65|33.88|33.69|33.89|33.7|33.82|33.63|59
1760505000000|2025-10-15 05:10:00|33.89|33.7|33.88|33.69|33.9|33.71|33.84|33.65|76
1760505300000|2025-10-15 05:15:00|33.89|33.7|33.9|33.71|33.91|33.72|33.84|33.65|85
1760505600000|2025-10-15 05:20:00|33.91|33.72|33.78|33.59|33.91|33.72|33.75|33.56|115
1760505900000|2025-10-15 05:25:00|33.77|33.58|33.74|33.55|33.8|33.61|33.72|33.53|72
1760506200000|2025-10-15 05:30:00|33.73|33.54|33.8|33.61|33.8|33.61|33.66|33.47|82
1760506500000|2025-10-15 05:35:00|33.79|33.6|33.84|33.65|33.84|33.65|33.77|33.58|120
1760506800000|2025-10-15 05:40:00|33.85|33.66|33.88|33.69|33.92|33.73|33.84|33.65|113
1760507100000|2025-10-15 05:45:00|33.87|33.68|33.78|33.59|33.87|33.68|33.78|33.59|63
1760507400000|2025-10-15 05:50:00|33.77|33.58|33.77|33.58|33.78|33.59|33.74|33.55|57
1760507700000|2025-10-15 05:55:00|33.78|33.59|33.79|33.6|33.8|33.61|33.75|33.56|24
1760508000000|2025-10-15 06:00:00|33.8|33.61|33.83|33.64|33.85|33.66|33.76|33.57|72
1760508300000|2025-10-15 06:05:00|33.84|33.65|33.69|33.5|33.85|33.66|33.69|33.5|79
1760508600000|2025-10-15 06:10:00|33.68|33.49|33.68|33.49|33.76|33.57|33.65|33.46|73
1760508900000|2025-10-15 06:15:00|33.69|33.5|33.61|33.42|33.72|33.53|33.59|33.4|74
1760509200000|2025-10-15 06:20:00|33.62|33.43|33.55|33.36|33.64|33.45|33.53|33.34|70
1760509500000|2025-10-15 06:25:00|33.56|33.37|33.63|33.44|33.65|33.46|33.53|33.34|99
1760509800000|2025-10-15 06:30:00|33.64|33.45|33.7|33.51|33.72|33.53|33.59|33.4|83
1760510100000|2025-10-15 06:35:00|33.69|33.5|33.79|33.6|33.79|33.6|33.67|33.48|77
1760510400000|2025-10-15 06:40:00|33.82|33.63|33.89|33.7|34.02|33.83|33.82|33.63|183
1760510700000|2025-10-15 06:45:00|33.88|33.69|33.89|33.7|33.96|33.77|33.87|33.68|94
1760511000000|2025-10-15 06:50:00|33.88|33.69|33.9|33.71|33.93|33.74|33.88|33.69|97
1760511300000|2025-10-15 06:55:00|33.89|33.7|33.96|33.77|33.96|33.77|33.87|33.68|80
1760511600000|2025-10-15 07:00:00|33.95|33.76|33.94|33.75|33.97|33.78|33.91|33.72|97
1760511900000|2025-10-15 07:05:00|33.95|33.76|33.9|33.71|33.97|33.78|33.85|33.66|80
1760512200000|2025-10-15 07:10:00|33.91|33.72|33.98|33.79|34.02|33.83|33.89|33.7|57
1760512500000|2025-10-15 07:15:00|33.99|33.8|33.96|33.77|34.06|33.87|33.95|33.76|68
1760512800000|2025-10-15 07:20:00|33.95|33.76|33.98|33.79|33.98|33.79|33.91|33.72|93
1760513100000|2025-10-15 07:25:00|33.99|33.8|33.93|33.74|33.99|33.8|33.92|33.73|79
1760513400000|2025-10-15 07:30:00|33.92|33.73|33.88|33.69|33.94|33.75|33.86|33.67|65
1760513700000|2025-10-15 07:35:00|33.87|33.68|33.9|33.71|33.94|33.75|33.87|33.68|38
1760514000000|2025-10-15 07:40:00|33.89|33.7|33.86|33.67|33.89|33.7|33.83|33.64|64
1760514300000|2025-10-15 07:45:00|33.85|33.66|33.89|33.7|33.89|33.7|33.82|33.63|63
1760514600000|2025-10-15 07:50:00|33.88|33.69|33.96|33.77|33.96|33.77|33.85|33.66|40
1760514900000|2025-10-15 07:55:00|33.95|33.76|33.98|33.79|34|33.81|33.95|33.76|30
1760515200000|2025-10-15 08:00:00|33.97|33.78|34.01|33.82|34.02|33.83|33.94|33.75|69
1760515500000|2025-10-15 08:05:00|34.02|33.83|34.04|33.85|34.05|33.86|33.97|33.78|57
1760515800000|2025-10-15 08:10:00|34.05|33.86|34.07|33.88|34.1|33.91|34.02|33.83|66
1760516100000|2025-10-15 08:15:00|34.06|33.87|34.02|33.83|34.11|33.92|33.99|33.8|70
1760516400000|2025-10-15 08:20:00|34.03|33.84|34.04|33.85|34.13|33.94|34.03|33.84|94
1760516700000|2025-10-15 08:25:00|34.05|33.86|34.15|33.96|34.15|33.96|33.99|33.8|127
1760517000000|2025-10-15 08:30:00|34.16|33.97|34.29|34.1|34.34|34.15|34.14|33.95|170
1760517300000|2025-10-15 08:35:00|34.3|34.11|34.24|34.05|34.31|34.12|34.19|34|97
1760517600000|2025-10-15 08:40:00|34.23|34.04|34.24|34.05|34.29|34.1|34.23|34.04|66
1760517900000|2025-10-15 08:45:00|34.23|34.04|34.12|33.93|34.23|34.04|34.08|33.89|58
1760518200000|2025-10-15 08:50:00|34.11|33.92|34.08|33.89|34.14|33.95|34.04|33.85|45
1760518500000|2025-10-15 08:55:00|34.07|33.88|34.06|33.87|34.09|33.9|34.02|33.83|36
1760518800000|2025-10-15 09:00:00|34.03|33.84|34.07|33.88|34.08|33.89|33.99|33.8|63
1760519100000|2025-10-15 09:05:00|34.06|33.87|34.04|33.85|34.07|33.88|33.97|33.78|68
1760519400000|2025-10-15 09:10:00|34.03|33.84|34.01|33.82|34.06|33.87|33.99|33.8|96
1760519700000|2025-10-15 09:15:00|34|33.81|33.88|33.69|34.03|33.84|33.8|33.61|88
1760520000000|2025-10-15 09:20:00|33.89|33.7|33.86|33.67|33.93|33.74|33.8|33.61|66
1760520300000|2025-10-15 09:25:00|33.87|33.68|33.86|33.67|33.91|33.72|33.83|33.64|64
1760520600000|2025-10-15 09:30:00|33.84|33.65|33.85|33.66|33.89|33.7|33.73|33.54|117
1760520900000|2025-10-15 09:35:00|33.86|33.67|33.88|33.69|33.9|33.71|33.84|33.65|75
1760521200000|2025-10-15 09:40:00|33.87|33.68|33.85|33.66|33.87|33.68|33.84|33.65|31
1760521500000|2025-10-15 09:45:00|33.84|33.65|33.87|33.68|33.92|33.73|33.84|33.65|48
1760521800000|2025-10-15 09:50:00|33.86|33.67|33.79|33.6|33.87|33.68|33.75|33.56|60
1760522100000|2025-10-15 09:55:00|33.8|33.61|33.8|33.61|33.81|33.62|33.77|33.58|37
1760522400000|2025-10-15 10:00:00|33.81|33.62|33.72|33.53|33.81|33.62|33.72|33.53|69
1760522700000|2025-10-15 10:05:00|33.73|33.54|33.79|33.6|33.79|33.6|33.73|33.54|72
1760523000000|2025-10-15 10:10:00|33.78|33.59|33.86|33.67|33.87|33.68|33.78|33.59|59
1760523300000|2025-10-15 10:15:00|33.85|33.66|33.79|33.6|33.87|33.68|33.75|33.56|44
1760523600000|2025-10-15 10:20:00|33.78|33.59|33.74|33.55|33.79|33.6|33.73|33.54|35
1760523900000|2025-10-15 10:25:00|33.75|33.56|33.69|33.5|33.75|33.56|33.62|33.43|94
1760524200000|2025-10-15 10:30:00|33.68|33.49|33.67|33.48|33.69|33.5|33.63|33.44|44
1760524500000|2025-10-15 10:35:00|33.68|33.49|33.69|33.5|33.7|33.51|33.57|33.38|52
1760524800000|2025-10-15 10:40:00|33.68|33.49|33.67|33.48|33.68|33.49|33.59|33.4|87
1760525100000|2025-10-15 10:45:00|33.66|33.47|33.66|33.47|33.71|33.52|33.66|33.47|23
1760525400000|2025-10-15 10:50:00|33.65|33.46|33.64|33.45|33.68|33.49|33.61|33.42|56
1760525700000|2025-10-15 10:55:00|33.63|33.44|33.66|33.47|33.67|33.48|33.61|33.42|54
1760526000000|2025-10-15 11:00:00|33.65|33.46|33.67|33.48|33.71|33.52|33.63|33.44|58
1760526300000|2025-10-15 11:05:00|33.66|33.47|33.67|33.48|33.75|33.56|33.62|33.43|57
1760526600000|2025-10-15 11:10:00|33.66|33.47|33.58|33.39|33.68|33.49|33.58|33.39|58
1760526900000|2025-10-15 11:15:00|33.59|33.4|33.42|33.23|33.61|33.42|33.36|33.17|107
1760527200000|2025-10-15 11:20:00|33.43|33.24|33.5|33.31|33.52|33.33|33.43|33.24|121
1760527500000|2025-10-15 11:25:00|33.49|33.3|33.51|33.32|33.53|33.34|33.48|33.29|85
1760527800000|2025-10-15 11:30:00|33.5|33.31|33.48|33.29|33.51|33.32|33.44|33.25|149
1760528100000|2025-10-15 11:35:00|33.47|33.28|33.55|33.36|33.56|33.37|33.47|33.28|99
1760528400000|2025-10-15 11:40:00|33.54|33.35|33.63|33.44|33.63|33.44|33.54|33.35|67
1760528700000|2025-10-15 11:45:00|33.62|33.43|33.51|33.32|33.62|33.43|33.51|33.32|72
1760529000000|2025-10-15 11:50:00|33.5|33.31|33.51|33.32|33.53|33.34|33.47|33.28|96
1760529300000|2025-10-15 11:55:00|33.52|33.33|33.46|33.27|33.52|33.33|33.45|33.26|66
1760529600000|2025-10-15 12:00:00|33.45|33.26|33.44|33.25|33.46|33.27|33.41|33.22|142
1760529900000|2025-10-15 12:05:00|33.45|33.26|33.5|33.31|33.52|33.33|33.43|33.24|119
1760530200000|2025-10-15 12:10:00|33.49|33.3|33.43|33.24|33.5|33.31|33.43|33.24|95
1760530500000|2025-10-15 12:15:00|33.44|33.25|33.42|33.23|33.47|33.28|33.41|33.22|97
1760530800000|2025-10-15 12:20:00|33.41|33.22|33.42|33.23|33.45|33.26|33.34|33.15|117
1760531100000|2025-10-15 12:25:00|33.41|33.22|33.21|33.02|33.41|33.22|33.17|32.98|72
1760531400000|2025-10-15 12:30:00|33.2|33.01|33.24|33.05|33.29|33.1|33.17|32.98|121
1760531700000|2025-10-15 12:35:00|33.23|33.04|33.22|33.03|33.24|33.05|33.17|32.98|97
1760532000000|2025-10-15 12:40:00|33.23|33.04|33.26|33.07|33.28|33.09|33.22|33.03|70
1760532300000|2025-10-15 12:45:00|33.27|33.08|33.35|33.16|33.36|33.17|33.27|33.08|90
1760532600000|2025-10-15 12:50:00|33.36|33.17|33.32|33.13|33.38|33.19|33.3|33.11|99
1760532900000|2025-10-15 12:55:00|33.31|33.12|33.3|33.11|33.33|33.14|33.26|33.07|61
1760533200000|2025-10-15 13:00:00|33.29|33.1|33.17|32.98|33.29|33.1|33.14|32.95|68
1760533500000|2025-10-15 13:05:00|33.16|32.97|33.16|32.97|33.2|33.01|33.11|32.92|101
1760533800000|2025-10-15 13:10:00|33.17|32.98|33.22|33.03|33.26|33.07|33.16|32.97|42
1760534100000|2025-10-15 13:15:00|33.23|33.04|33.23|33.04|33.24|33.05|33.16|32.97|79
1760534400000|2025-10-15 13:20:00|33.24|33.05|33.23|33.04|33.26|33.07|33.2|33.01|53
1760534700000|2025-10-15 13:25:00|33.22|33.03|33.2|33.01|33.28|33.09|33.2|33.01|63
1760535000000|2025-10-15 13:30:00|33.19|33|33.3|33.11|33.41|33.22|33.08|32.89|257
1760535300000|2025-10-15 13:35:00|33.29|33.1|33.23|33.04|33.48|33.29|33.2|33.01|213
1760535600000|2025-10-15 13:40:00|33.22|33.03|33.21|33.02|33.3|33.11|33.16|32.97|172
1760535900000|2025-10-15 13:45:00|33.22|33.03|33.02|32.83|33.29|33.1|32.8|32.61|216
1760536200000|2025-10-15 13:50:00|33.03|32.84|33.21|33.02|33.24|33.05|32.98|32.79|205
1760536500000|2025-10-15 13:55:00|33.2|33.01|33.31|33.12|33.34|33.15|33.19|33|214
1760536800000|2025-10-15 14:00:00|33.32|33.13|33.34|33.15|33.41|33.22|33.29|33.1|168
1760537100000|2025-10-15 14:05:00|33.35|33.16|33.63|33.44|33.66|33.47|33.33|33.14|182
1760537400000|2025-10-15 14:10:00|33.61|33.42|33.63|33.44|33.73|33.54|33.61|33.42|167
1760537700000|2025-10-15 14:15:00|33.62|33.43|33.59|33.4|33.73|33.54|33.58|33.39|123
1760538000000|2025-10-15 14:20:00|33.56|33.37|33.63|33.44|33.65|33.46|33.51|33.32|133
1760538300000|2025-10-15 14:25:00|33.62|33.43|33.62|33.43|33.64|33.45|33.54|33.35|129
1760538600000|2025-10-15 14:30:00|33.61|33.42|33.46|33.27|33.63|33.44|33.42|33.23|139
1760538900000|2025-10-15 14:35:00|33.45|33.26|33.49|33.3|33.53|33.34|33.42|33.23|124
1760539200000|2025-10-15 14:40:00|33.48|33.29|33.31|33.12|33.48|33.29|33.28|33.09|168
1760539500000|2025-10-15 14:45:00|33.3|33.11|33.21|33.02|33.31|33.12|33.14|32.95|119
1760539800000|2025-10-15 14:50:00|33.2|33.01|33.15|32.96|33.28|33.09|33.11|32.92|165
1760540100000|2025-10-15 14:55:00|33.16|32.97|33.19|33|33.21|33.02|33.03|32.84|94
1760540400000|2025-10-15 15:00:00|33.17|32.98|33.17|32.98|33.18|32.99|33.05|32.86|112
1760540700000|2025-10-15 15:05:00|33.16|32.97|33.31|33.12|33.35|33.16|33.12|32.93|141
1760541000000|2025-10-15 15:10:00|33.3|33.11|33.17|32.98|33.32|33.13|33.11|32.92|81
1760541300000|2025-10-15 15:15:00|33.16|32.97|33.11|32.92|33.16|32.97|33.06|32.87|81
1760541600000|2025-10-15 15:20:00|33.1|32.91|33.13|32.94|33.17|32.98|33.06|32.87|89
1760541900000|2025-10-15 15:25:00|33.12|32.93|33.02|32.83|33.28|33.09|33.01|32.82|100
1760542200000|2025-10-15 15:30:00|33.01|32.82|32.97|32.78|33.09|32.9|32.92|32.73|116
1760542500000|2025-10-15 15:35:00|32.96|32.77|32.9|32.71|32.96|32.77|32.83|32.64|141
1760542800000|2025-10-15 15:40:00|32.91|32.72|32.81|32.62|32.91|32.72|32.74|32.55|160
1760543100000|2025-10-15 15:45:00|32.79|32.6|32.73|32.54|32.79|32.6|32.67|32.48|108
1760543400000|2025-10-15 15:50:00|32.74|32.55|32.72|32.53|32.77|32.58|32.66|32.47|131
1760543700000|2025-10-15 15:55:00|32.73|32.54|32.74|32.55|32.82|32.63|32.73|32.54|110
1760544000000|2025-10-15 16:00:00|32.73|32.54|32.73|32.54|32.85|32.66|32.72|32.53|152
1760544300000|2025-10-15 16:05:00|32.74|32.55|32.8|32.61|32.85|32.66|32.64|32.45|167
1760544600000|2025-10-15 16:10:00|32.79|32.6|32.76|32.57|32.8|32.61|32.69|32.5|128
1760544900000|2025-10-15 16:15:00|32.75|32.56|32.77|32.58|32.78|32.59|32.7|32.51|85
1760545200000|2025-10-15 16:20:00|32.76|32.57|32.85|32.66|32.86|32.67|32.75|32.56|92
1760545500000|2025-10-15 16:25:00|32.84|32.65|32.87|32.68|32.93|32.74|32.84|32.65|85
1760545800000|2025-10-15 16:30:00|32.88|32.69|32.78|32.59|32.91|32.72|32.77|32.58|113
1760546100000|2025-10-15 16:35:00|32.77|32.58|32.76|32.57|32.85|32.66|32.75|32.56|118
1760546400000|2025-10-15 16:40:00|32.77|32.58|32.75|32.56|32.78|32.59|32.72|32.53|65
1760546700000|2025-10-15 16:45:00|32.76|32.57|32.82|32.63|32.85|32.66|32.7|32.51|78
1760547000000|2025-10-15 16:50:00|32.83|32.64|32.82|32.63|32.9|32.71|32.8|32.61|73
1760547300000|2025-10-15 16:55:00|32.81|32.62|32.73|32.54|32.84|32.65|32.73|32.54|81
1760547600000|2025-10-15 17:00:00|32.74|32.55|32.75|32.56|32.75|32.56|32.63|32.44|113
1760547900000|2025-10-15 17:05:00|32.76|32.57|32.69|32.5|32.76|32.57|32.65|32.46|113
1760548200000|2025-10-15 17:10:00|32.68|32.49|32.53|32.34|32.69|32.5|32.53|32.34|139
1760548500000|2025-10-15 17:15:00|32.52|32.33|32.56|32.37|32.67|32.48|32.51|32.32|86
1760548800000|2025-10-15 17:20:00|32.55|32.36|32.56|32.37|32.61|32.42|32.52|32.33|67
1760549100000|2025-10-15 17:25:00|32.57|32.38|32.47|32.28|32.62|32.43|32.46|32.27|86
1760549400000|2025-10-15 17:30:00|32.46|32.27|32.48|32.29|32.51|32.32|32.42|32.23|94
1760549700000|2025-10-15 17:35:00|32.49|32.3|32.63|32.44|32.64|32.45|32.49|32.3|83
1760550000000|2025-10-15 17:40:00|32.62|32.43|32.61|32.42|32.64|32.45|32.58|32.39|44
1760550300000|2025-10-15 17:45:00|32.62|32.43|32.75|32.56|32.77|32.58|32.62|32.43|57
1760550600000|2025-10-15 17:50:00|32.76|32.57|32.78|32.59|32.81|32.62|32.73|32.54|65
1760550900000|2025-10-15 17:55:00|32.77|32.58|32.82|32.63|32.82|32.63|32.74|32.55|57
1760551200000|2025-10-15 18:00:00|32.83|32.64|32.73|32.54|32.85|32.66|32.69|32.5|88
1760551500000|2025-10-15 18:05:00|32.72|32.53|32.83|32.64|32.85|32.66|32.72|32.53|51
1760551800000|2025-10-15 18:10:00|32.8|32.61|32.76|32.57|32.82|32.63|32.74|32.55|39
1760552100000|2025-10-15 18:15:00|32.77|32.58|32.76|32.57|32.85|32.66|32.76|32.57|72
1760552400000|2025-10-15 18:20:00|32.77|32.58|32.87|32.68|32.93|32.74|32.77|32.58|68
1760552700000|2025-10-15 18:25:00|32.86|32.67|32.82|32.63|32.9|32.71|32.81|32.62|52
1760553000000|2025-10-15 18:30:00|32.81|32.62|32.84|32.65|32.86|32.67|32.81|32.62|54
1760553300000|2025-10-15 18:35:00|32.83|32.64|32.79|32.6|32.83|32.64|32.76|32.57|58
1760553600000|2025-10-15 18:40:00|32.8|32.61|32.77|32.58|32.83|32.64|32.75|32.56|56
1760553900000|2025-10-15 18:45:00|32.78|32.59|32.81|32.62|32.81|32.62|32.75|32.56|54
1760554200000|2025-10-15 18:50:00|32.82|32.63|32.95|32.76|32.95|32.76|32.82|32.63|42
1760554500000|2025-10-15 18:55:00|32.94|32.75|32.96|32.77|32.98|32.79|32.92|32.73|33
1760554800000|2025-10-15 19:00:00|32.95|32.76|32.84|32.65|32.95|32.76|32.82|32.63|54
1760555100000|2025-10-15 19:05:00|32.85|32.66|32.76|32.57|32.85|32.66|32.74|32.55|55
1760555400000|2025-10-15 19:10:00|32.75|32.56|32.74|32.55|32.76|32.57|32.7|32.51|43
1760555700000|2025-10-15 19:15:00|32.73|32.54|32.72|32.53|32.76|32.57|32.7|32.51|50
1760556000000|2025-10-15 19:20:00|32.71|32.52|32.78|32.59|32.79|32.6|32.7|32.51|47
1760556300000|2025-10-15 19:25:00|32.77|32.58|32.8|32.61|32.85|32.66|32.77|32.58|41
1760556600000|2025-10-15 19:30:00|32.81|32.62|32.8|32.61|32.83|32.64|32.79|32.6|44
1760556900000|2025-10-15 19:35:00|32.79|32.6|32.62|32.43|32.79|32.6|32.6|32.41|58
1760557200000|2025-10-15 19:40:00|32.63|32.44|32.64|32.45|32.67|32.48|32.58|32.39|54
1760557500000|2025-10-15 19:45:00|32.63|32.44|32.62|32.43|32.66|32.47|32.6|32.41|42
1760557800000|2025-10-15 19:50:00|32.61|32.42|32.5|32.31|32.62|32.43|32.49|32.3|65
1760558100000|2025-10-15 19:55:00|32.51|32.32|32.55|32.36|32.56|32.37|32.46|32.27|67
1760558400000|2025-10-15 20:00:00|32.56|32.37|32.68|32.49|32.69|32.5|32.55|32.36|93
1760558700000|2025-10-15 20:05:00|32.67|32.48|32.62|32.43|32.67|32.48|32.56|32.37|50
1760559000000|2025-10-15 20:10:00|32.63|32.44|32.6|32.41|32.63|32.44|32.57|32.38|26
1760559300000|2025-10-15 20:15:00|32.59|32.4|32.66|32.47|32.67|32.48|32.57|32.38|30
1760559600000|2025-10-15 20:20:00|32.67|32.48|32.67|32.48|32.72|32.53|32.66|32.47|29
1760559900000|2025-10-15 20:25:00|32.68|32.49|32.46|32.27|32.68|32.49|32.44|32.25|57
1760560200000|2025-10-15 20:30:00|32.45|32.26|32.13|31.94|32.45|32.26|32.09|31.9|206
1760560500000|2025-10-15 20:35:00|32.14|31.95|32.42|32.23|32.43|32.24|32.14|31.95|104
1760560800000|2025-10-15 20:40:00|32.43|32.24|32.55|32.36|32.57|32.38|32.43|32.24|92
1760561100000|2025-10-15 20:45:00|32.56|32.37|32.61|32.42|32.61|32.42|32.39|32.2|92
1760561400000|2025-10-15 20:50:00|32.6|32.41|32.44|32.25|32.6|32.41|32.44|32.25|112
1760561700000|2025-10-15 20:55:00|32.43|32.24|32.36|32.17|32.46|32.27|32.35|32.16|124
1760562000000|2025-10-15 21:00:00|32.35|32.16|32.36|32.17|32.42|32.23|32.33|32.14|122
1760562300000|2025-10-15 21:05:00|32.34|32.15|32.28|32.09|32.43|32.24|32.28|32.09|96
1760562600000|2025-10-15 21:10:00|32.27|32.08|32.27|32.08|32.28|32.09|32.12|31.93|183
1760562900000|2025-10-15 21:15:00|32.28|32.09|32.29|32.1|32.33|32.14|32.2|32.01|119
1760563200000|2025-10-15 21:20:00|32.3|32.11|32.37|32.18|32.4|32.21|32.3|32.11|56
1760563500000|2025-10-15 21:25:00|32.36|32.17|32.5|32.31|32.54|32.35|32.36|32.17|61
1760563800000|2025-10-15 21:30:00|32.51|32.32|32.57|32.38|32.6|32.41|32.44|32.25|107
1760564100000|2025-10-15 21:35:00|32.58|32.39|32.53|32.34|32.62|32.43|32.5|32.31|63
1760564400000|2025-10-15 21:40:00|32.54|32.35|32.48|32.29|32.55|32.36|32.47|32.28|41
1760564700000|2025-10-15 21:45:00|32.49|32.3|32.37|32.18|32.49|32.3|32.37|32.18|41
1760565000000|2025-10-15 21:50:00|32.36|32.17|32.27|32.08|32.37|32.18|32.24|32.05|36
1760565300000|2025-10-15 21:55:00|32.26|32.07|32.33|32.14|32.35|32.16|32.25|32.06|40
1760565600000|2025-10-15 22:00:00|32.34|32.15|32.38|32.19|32.44|32.25|32.3|32.11|95
1760565900000|2025-10-15 22:05:00|32.39|32.2|32.39|32.2|32.47|32.28|32.35|32.16|46
1760566200000|2025-10-15 22:10:00|32.4|32.21|32.49|32.3|32.49|32.3|32.39|32.2|52
1760566500000|2025-10-15 22:15:00|32.5|32.31|32.53|32.34|32.53|32.34|32.43|32.24|46
1760566800000|2025-10-15 22:20:00|32.54|32.35|32.48|32.29|32.59|32.4|32.46|32.27|52
1760567100000|2025-10-15 22:25:00|32.49|32.3|32.47|32.28|32.54|32.35|32.47|32.28|47
1760567400000|2025-10-15 22:30:00|32.48|32.29|32.49|32.3|32.5|32.31|32.47|32.28|38
1760567700000|2025-10-15 22:35:00|32.51|32.32|32.52|32.33|32.56|32.37|32.5|32.31|45
1760568000000|2025-10-15 22:40:00|32.53|32.34|32.51|32.32|32.54|32.35|32.5|32.31|56
1760568300000|2025-10-15 22:45:00|32.52|32.33|32.36|32.17|32.52|32.33|32.36|32.17|47
1760568600000|2025-10-15 22:50:00|32.37|32.18|32.33|32.14|32.41|32.22|32.32|32.13|69
1760568900000|2025-10-15 22:55:00|32.32|32.13|32.33|32.14|32.35|32.16|32.3|32.11|54
1760569200000|2025-10-15 23:00:00|32.32|32.13|32.35|32.16|32.38|32.19|32.32|32.13|50
1760569500000|2025-10-15 23:05:00|32.36|32.17|32.42|32.23|32.42|32.23|32.31|32.12|60
1760569800000|2025-10-15 23:10:00|32.43|32.24|32.48|32.29|32.5|32.31|32.41|32.22|40
1760570100000|2025-10-15 23:15:00|32.47|32.28|32.43|32.24|32.5|32.31|32.39|32.2|47
1760570400000|2025-10-15 23:20:00|32.42|32.23|32.5|32.31|32.52|32.33|32.42|32.23|46
1760570700000|2025-10-15 23:25:00|32.51|32.32|32.49|32.3|32.52|32.33|32.46|32.27|34
1760571000000|2025-10-15 23:30:00|32.5|32.31|32.56|32.37|32.6|32.41|32.5|32.31|72
1760571300000|2025-10-15 23:35:00|32.55|32.36|32.55|32.36|32.58|32.39|32.49|32.3|53
1760571600000|2025-10-15 23:40:00|32.56|32.37|32.56|32.37|32.61|32.42|32.5|32.31|58
1760571900000|2025-10-15 23:45:00|32.55|32.36|32.47|32.28|32.57|32.38|32.47|32.28|49
1760572200000|2025-10-15 23:50:00|32.48|32.29|32.52|32.33|32.54|32.35|32.47|32.28|53
1760572500000|2025-10-15 23:55:00|32.51|32.32|32.56|32.37|32.6|32.41|32.51|32.32|16
1760572800000|2025-10-16 00:00:00|32.57|32.38|32.56|32.37|32.61|32.42|32.52|32.33|59
1760573100000|2025-10-16 00:05:00|32.55|32.36|32.49|32.3|32.6|32.41|32.46|32.27|90
1760573400000|2025-10-16 00:10:00|32.5|32.31|32.43|32.24|32.5|32.31|32.43|32.24|45
1760573700000|2025-10-16 00:15:00|32.44|32.25|32.5|32.31|32.55|32.36|32.43|32.24|61
1760574000000|2025-10-16 00:20:00|32.51|32.32|32.49|32.3|32.58|32.39|32.48|32.29|80
1760574300000|2025-10-16 00:25:00|32.5|32.31|32.55|32.36|32.58|32.39|32.5|32.31|56
1760574600000|2025-10-16 00:30:00|32.52|32.33|32.43|32.24|32.52|32.33|32.36|32.17|90
1760574900000|2025-10-16 00:35:00|32.42|32.23|32.38|32.19|32.47|32.28|32.33|32.14|65
1760575200000|2025-10-16 00:40:00|32.37|32.18|32.38|32.19|32.47|32.28|32.36|32.17|91
1760575500000|2025-10-16 00:45:00|32.39|32.2|32.48|32.29|32.48|32.29|32.37|32.18|62
1760575800000|2025-10-16 00:50:00|32.49|32.3|32.4|32.21|32.49|32.3|32.38|32.19|59
1760576100000|2025-10-16 00:55:00|32.39|32.2|32.38|32.19|32.4|32.21|32.36|32.17|60
1760576400000|2025-10-16 01:00:00|32.37|32.18|32.52|32.33|32.54|32.35|32.37|32.18|81
1760576700000|2025-10-16 01:05:00|32.53|32.34|32.62|32.43|32.62|32.43|32.5|32.31|86
1760577000000|2025-10-16 01:10:00|32.61|32.42|32.61|32.42|32.69|32.5|32.59|32.4|84
1760577300000|2025-10-16 01:15:00|32.6|32.41|32.58|32.39|32.67|32.48|32.56|32.37|71
1760577600000|2025-10-16 01:20:00|32.59|32.4|32.53|32.34|32.59|32.4|32.51|32.32|72
1760577900000|2025-10-16 01:25:00|32.54|32.35|32.57|32.38|32.58|32.39|32.52|32.33|66
1760578200000|2025-10-16 01:30:00|32.55|32.36|32.62|32.43|32.67|32.48|32.54|32.35|116
1760578500000|2025-10-16 01:35:00|32.63|32.44|32.66|32.47|32.66|32.47|32.59|32.4|48
1760578800000|2025-10-16 01:40:00|32.65|32.46|32.64|32.45|32.69|32.5|32.63|32.44|62
1760579100000|2025-10-16 01:45:00|32.65|32.46|32.65|32.46|32.66|32.47|32.6|32.41|42
1760579400000|2025-10-16 01:50:00|32.66|32.47|32.82|32.63|32.86|32.67|32.65|32.46|61
1760579700000|2025-10-16 01:55:00|32.81|32.62|32.8|32.61|32.83|32.64|32.79|32.6|43
1760580000000|2025-10-16 02:00:00|32.81|32.62|32.77|32.58|32.86|32.67|32.7|32.51|82
1760580300000|2025-10-16 02:05:00|32.78|32.59|32.88|32.69|32.95|32.76|32.74|32.55|107
1760580600000|2025-10-16 02:10:00|32.87|32.68|32.84|32.65|32.91|32.72|32.8|32.61|82
1760580900000|2025-10-16 02:15:00|32.83|32.64|32.76|32.57|32.85|32.66|32.76|32.57|51
1760581200000|2025-10-16 02:20:00|32.77|32.58|32.83|32.64|32.88|32.69|32.77|32.58|67
1760581500000|2025-10-16 02:25:00|32.82|32.63|32.86|32.67|32.87|32.68|32.79|32.6|61
1760581800000|2025-10-16 02:30:00|32.87|32.68|32.79|32.6|32.87|32.68|32.78|32.59|73
1760582100000|2025-10-16 02:35:00|32.8|32.61|32.72|32.53|32.8|32.61|32.72|32.53|61
1760582400000|2025-10-16 02:40:00|32.71|32.52|32.68|32.49|32.72|32.53|32.65|32.46|53
1760582700000|2025-10-16 02:45:00|32.67|32.48|32.82|32.63|32.83|32.64|32.65|32.46|62
1760583000000|2025-10-16 02:50:00|32.81|32.62|32.83|32.64|32.84|32.65|32.79|32.6|47
1760583300000|2025-10-16 02:55:00|32.84|32.65|32.85|32.66|32.88|32.69|32.84|32.65|40
1760583600000|2025-10-16 03:00:00|32.86|32.67|32.82|32.63|32.89|32.7|32.82|32.63|61
1760583900000|2025-10-16 03:05:00|32.83|32.64|32.78|32.59|32.83|32.64|32.74|32.55|40
1760584200000|2025-10-16 03:10:00|32.79|32.6|32.76|32.57|32.8|32.61|32.75|32.56|18
1760584500000|2025-10-16 03:15:00|32.75|32.56|32.72|32.53|32.75|32.56|32.7|32.51|21
1760584800000|2025-10-16 03:20:00|32.73|32.54|32.78|32.59|32.84|32.65|32.7|32.51|53
1760585100000|2025-10-16 03:25:00|32.79|32.6|32.8|32.61|32.81|32.62|32.76|32.57|51
1760585400000|2025-10-16 03:30:00|32.78|32.59|32.69|32.5|32.78|32.59|32.68|32.49|47
1760585700000|2025-10-16 03:35:00|32.68|32.49|32.7|32.51|32.73|32.54|32.66|32.47|38
1760586000000|2025-10-16 03:40:00|32.71|32.52|32.7|32.51|32.75|32.56|32.69|32.5|57
1760586300000|2025-10-16 03:45:00|32.69|32.5|32.7|32.51|32.73|32.54|32.67|32.48|66
1760586600000|2025-10-16 03:50:00|32.69|32.5|32.7|32.51|32.7|32.51|32.65|32.46|30
1760586900000|2025-10-16 03:55:00|32.69|32.5|32.62|32.43|32.69|32.5|32.6|32.41|66
1760587200000|2025-10-16 04:00:00|32.61|32.42|32.75|32.56|32.75|32.56|32.6|32.41|41
1760587500000|2025-10-16 04:05:00|32.74|32.55|32.74|32.55|32.77|32.58|32.71|32.52|52
1760587800000|2025-10-16 04:10:00|32.73|32.54|32.81|32.62|32.84|32.65|32.73|32.54|53
1760588100000|2025-10-16 04:15:00|32.82|32.63|32.85|32.66|32.89|32.7|32.82|32.63|50
1760588400000|2025-10-16 04:20:00|32.86|32.67|32.83|32.64|32.88|32.69|32.82|32.63|14
1760588700000|2025-10-16 04:25:00|32.84|32.65|32.84|32.65|32.85|32.66|32.81|32.62|45
1760589000000|2025-10-16 04:30:00|32.83|32.64|32.83|32.64|32.88|32.69|32.81|32.62|52
1760589300000|2025-10-16 04:35:00|32.82|32.63|32.73|32.54|32.82|32.63|32.73|32.54|68
1760589600000|2025-10-16 04:40:00|32.74|32.55|32.61|32.42|32.74|32.55|32.58|32.39|51
1760589900000|2025-10-16 04:45:00|32.62|32.43|32.55|32.36|32.62|32.43|32.51|32.32|112
1760590200000|2025-10-16 04:50:00|32.56|32.37|32.6|32.41|32.65|32.46|32.55|32.36|65
1760590500000|2025-10-16 04:55:00|32.59|32.4|32.54|32.35|32.62|32.43|32.54|32.35|64
1760590800000|2025-10-16 05:00:00|32.55|32.36|32.51|32.32|32.58|32.39|32.47|32.28|62
1760591100000|2025-10-16 05:05:00|32.52|32.33|32.52|32.33|32.53|32.34|32.47|32.28|74
1760591400000|2025-10-16 05:10:00|32.51|32.32|32.56|32.37|32.57|32.38|32.48|32.29|61
1760591700000|2025-10-16 05:15:00|32.57|32.38|32.52|32.33|32.59|32.4|32.47|32.28|82
1760592000000|2025-10-16 05:20:00|32.53|32.34|32.56|32.37|32.57|32.38|32.5|32.31|73
1760592300000|2025-10-16 05:25:00|32.57|32.38|32.5|32.31|32.57|32.38|32.48|32.29|52
1760592600000|2025-10-16 05:30:00|32.49|32.3|32.6|32.41|32.62|32.43|32.49|32.3|97
1760592900000|2025-10-16 05:35:00|32.61|32.42|32.65|32.46|32.7|32.51|32.6|32.41|116
1760593200000|2025-10-16 05:40:00|32.66|32.47|32.61|32.42|32.68|32.49|32.6|32.41|38
1760593500000|2025-10-16 05:45:00|32.62|32.43|32.56|32.37|32.64|32.45|32.56|32.37|50
1760593800000|2025-10-16 05:50:00|32.55|32.36|32.42|32.23|32.55|32.36|32.32|32.13|133
1760594100000|2025-10-16 05:55:00|32.41|32.22|32.5|32.31|32.51|32.32|32.41|32.22|52
1760594400000|2025-10-16 06:00:00|32.51|32.32|32.56|32.37|32.57|32.38|32.49|32.3|38
1760594700000|2025-10-16 06:05:00|32.55|32.36|32.55|32.36|32.63|32.44|32.52|32.33|63
1760595000000|2025-10-16 06:10:00|32.54|32.35|32.59|32.4|32.61|32.42|32.54|32.35|54
1760595300000|2025-10-16 06:15:00|32.61|32.42|32.61|32.42|32.63|32.44|32.57|32.38|58
1760595600000|2025-10-16 06:20:00|32.62|32.43|32.61|32.42|32.63|32.44|32.57|32.38|91
1760595900000|2025-10-16 06:25:00|32.62|32.43|32.67|32.48|32.68|32.49|32.61|32.42|74
1760596200000|2025-10-16 06:30:00|32.68|32.49|32.77|32.58|32.79|32.6|32.68|32.49|91
1760596500000|2025-10-16 06:35:00|32.76|32.57|32.76|32.57|32.76|32.57|32.7|32.51|88
1760596800000|2025-10-16 06:40:00|32.75|32.56|32.73|32.54|32.81|32.62|32.73|32.54|85
1760597100000|2025-10-16 06:45:00|32.72|32.53|32.73|32.54|32.75|32.56|32.71|32.52|38
1760597400000|2025-10-16 06:50:00|32.74|32.55|32.85|32.66|32.87|32.68|32.74|32.55|86
1760597700000|2025-10-16 06:55:00|32.84|32.65|32.81|32.62|32.86|32.67|32.78|32.59|51
1760598000000|2025-10-16 07:00:00|32.82|32.63|32.81|32.62|32.83|32.64|32.81|32.62|12
1760598600000|2025-10-16 07:10:00|32.71|32.52|32.71|32.52|32.71|32.52|32.71|32.52|1
1760598900000|2025-10-16 07:15:00|32.7|32.51|32.64|32.45|32.7|32.51|32.6|32.41|40
1760599200000|2025-10-16 07:20:00|32.65|32.46|32.55|32.36|32.65|32.46|32.53|32.34|50
1760599500000|2025-10-16 07:25:00|32.56|32.37|32.52|32.33|32.56|32.37|32.52|32.33|35
1760599800000|2025-10-16 07:30:00|32.53|32.34|32.55|32.36|32.55|32.36|32.5|32.31|30
1760600100000|2025-10-16 07:35:00|32.56|32.37|32.58|32.39|32.62|32.43|32.55|32.36|25
1760600400000|2025-10-16 07:40:00|32.59|32.4|32.64|32.45|32.66|32.47|32.56|32.37|35
1760600700000|2025-10-16 07:45:00|32.63|32.44|32.61|32.42|32.66|32.47|32.61|32.42|37
1760601000000|2025-10-16 07:50:00|32.6|32.41|32.56|32.37|32.61|32.42|32.55|32.36|17
1760601300000|2025-10-16 07:55:00|32.55|32.36|32.55|32.36|32.6|32.41|32.51|32.32|48
1760601600000|2025-10-16 08:00:00|32.54|32.35|32.46|32.27|32.58|32.39|32.46|32.27|63
1760601900000|2025-10-16 08:05:00|32.45|32.26|32.47|32.28|32.48|32.29|32.42|32.23|37
1760602200000|2025-10-16 08:10:00|32.46|32.27|32.51|32.32|32.51|32.32|32.46|32.27|14
1760602500000|2025-10-16 08:15:00|32.5|32.31|32.46|32.27|32.5|32.31|32.44|32.25|51
1760602800000|2025-10-16 08:20:00|32.45|32.26|32.39|32.2|32.48|32.29|32.39|32.2|30
1760603100000|2025-10-16 08:25:00|32.4|32.21|32.37|32.18|32.4|32.21|32.36|32.17|21
1760603400000|2025-10-16 08:30:00|32.36|32.17|32.4|32.21|32.42|32.23|32.36|32.17|33
1760603700000|2025-10-16 08:35:00|32.41|32.22|32.26|32.07|32.41|32.22|32.25|32.06|53
1760604000000|2025-10-16 08:40:00|32.25|32.06|32.32|32.13|32.36|32.17|32.25|32.06|51
1760604300000|2025-10-16 08:45:00|32.31|32.12|32.33|32.14|32.36|32.17|32.29|32.1|38
1760604600000|2025-10-16 08:50:00|32.32|32.13|32.34|32.15|32.35|32.16|32.28|32.09|35
1760604900000|2025-10-16 08:55:00|32.33|32.14|32.35|32.16|32.38|32.19|32.33|32.14|27
1760605200000|2025-10-16 09:00:00|32.34|32.15|32.3|32.11|32.36|32.17|32.29|32.1|39
1760605500000|2025-10-16 09:05:00|32.31|32.12|32.45|32.26|32.46|32.27|32.31|32.12|65
1760605800000|2025-10-16 09:10:00|32.46|32.27|32.43|32.24|32.48|32.29|32.38|32.19|36
1760606100000|2025-10-16 09:15:00|32.44|32.25|32.39|32.2|32.48|32.29|32.38|32.19|61
1760606400000|2025-10-16 09:20:00|32.4|32.21|32.43|32.24|32.5|32.31|32.4|32.21|35
1760606700000|2025-10-16 09:25:00|32.44|32.25|32.32|32.13|32.45|32.26|32.32|32.13|33
1760607000000|2025-10-16 09:30:00|32.31|32.12|31.84|31.65|32.31|32.12|31.84|31.65|107
1760607300000|2025-10-16 09:35:00|31.83|31.64|31.91|31.72|31.96|31.77|31.74|31.55|296
1760607600000|2025-10-16 09:40:00|31.9|31.71|32.44|32.25|32.49|32.3|31.88|31.69|177
1760607900000|2025-10-16 09:45:00|32.45|32.26|32.83|32.64|32.83|32.64|32.45|32.26|291
1760608200000|2025-10-16 09:50:00|32.82|32.63|32.66|32.47|32.82|32.63|32.66|32.47|171
1760608500000|2025-10-16 09:55:00|32.67|32.48|32.73|32.54|32.75|32.56|32.62|32.43|95
1760608800000|2025-10-16 10:00:00|32.72|32.53|32.76|32.57|32.89|32.7|32.72|32.53|91
1760609100000|2025-10-16 10:05:00|32.75|32.56|32.78|32.59|32.87|32.68|32.72|32.53|74
1760609400000|2025-10-16 10:10:00|32.77|32.58|32.93|32.74|33.01|32.82|32.75|32.56|102
1760609700000|2025-10-16 10:15:00|32.92|32.73|33.01|32.82|33.1|32.91|32.9|32.71|154
1760610000000|2025-10-16 10:20:00|33|32.81|32.94|32.75|33|32.81|32.91|32.72|58
1760610300000|2025-10-16 10:25:00|32.93|32.74|32.91|32.72|32.95|32.76|32.9|32.71|27
1760610600000|2025-10-16 10:30:00|32.92|32.73|32.91|32.72|32.96|32.77|32.9|32.71|32
1760610900000|2025-10-16 10:35:00|32.9|32.71|32.89|32.7|32.91|32.72|32.84|32.65|60
1760611200000|2025-10-16 10:40:00|32.9|32.71|32.89|32.7|32.92|32.73|32.87|32.68|56
1760611500000|2025-10-16 10:45:00|32.9|32.71|32.95|32.76|32.97|32.78|32.89|32.7|68
1760611800000|2025-10-16 10:50:00|32.96|32.77|32.95|32.76|32.98|32.79|32.92|32.73|69
1760612100000|2025-10-16 10:55:00|32.94|32.75|32.94|32.75|32.96|32.77|32.91|32.72|79
1760612400000|2025-10-16 11:00:00|32.93|32.74|32.97|32.78|33|32.81|32.89|32.7|76
1760612700000|2025-10-16 11:05:00|32.98|32.79|32.88|32.69|33.06|32.87|32.87|32.68|74
1760613000000|2025-10-16 11:10:00|32.87|32.68|32.91|32.72|32.93|32.74|32.87|32.68|45
1760613300000|2025-10-16 11:15:00|32.92|32.73|32.84|32.65|32.95|32.76|32.84|32.65|48
1760613600000|2025-10-16 11:20:00|32.83|32.64|32.84|32.65|32.87|32.68|32.83|32.64|31
1760613900000|2025-10-16 11:25:00|32.81|32.62|32.76|32.57|32.81|32.62|32.73|32.54|40
1760614200000|2025-10-16 11:30:00|32.75|32.56|32.83|32.64|32.83|32.64|32.7|32.51|51
1760614500000|2025-10-16 11:35:00|32.82|32.63|32.76|32.57|32.82|32.63|32.74|32.55|60
1760614800000|2025-10-16 11:40:00|32.77|32.58|32.75|32.56|32.78|32.59|32.7|32.51|51
1760615100000|2025-10-16 11:45:00|32.74|32.55|32.78|32.59|32.78|32.59|32.74|32.55|25
1760615400000|2025-10-16 11:50:00|32.77|32.58|32.81|32.62|32.81|32.62|32.76|32.57|49
1760615700000|2025-10-16 11:55:00|32.82|32.63|32.93|32.74|32.93|32.74|32.81|32.62|50
1760616000000|2025-10-16 12:00:00|32.92|32.73|33.2|33.01|33.26|33.07|32.92|32.73|129
1760616300000|2025-10-16 12:05:00|33.19|33|33.1|32.91|33.21|33.02|33.09|32.9|81
1760616600000|2025-10-16 12:10:00|33.08|32.89|33|32.81|33.08|32.89|32.99|32.8|29
1760616900000|2025-10-16 12:15:00|33.01|32.82|33.2|33.01|33.22|33.03|33.01|32.82|90
1760617200000|2025-10-16 12:20:00|33.21|33.02|33.15|32.96|33.22|33.03|33.14|32.95|58
1760617500000|2025-10-16 12:25:00|33.14|32.95|33.14|32.95|33.15|32.96|33.1|32.91|32
1760617800000|2025-10-16 12:30:00|33.15|32.96|33.27|33.08|33.27|33.08|33.08|32.89|85
1760618100000|2025-10-16 12:35:00|33.26|33.07|33.31|33.12|33.31|33.12|33.2|33.01|48
1760618400000|2025-10-16 12:40:00|33.3|33.11|33.22|33.03|33.31|33.12|33.2|33.01|33
1760618700000|2025-10-16 12:45:00|33.23|33.04|33.15|32.96|33.25|33.06|33.15|32.96|69
1760619000000|2025-10-16 12:50:00|33.14|32.95|33.15|32.96|33.17|32.98|33.13|32.94|17
1760619300000|2025-10-16 12:55:00|33.16|32.97|33.1|32.91|33.17|32.98|33.1|32.91|23
1760619600000|2025-10-16 13:00:00|33.09|32.9|33.06|32.87|33.14|32.95|33.03|32.84|26
1760619900000|2025-10-16 13:05:00|33.07|32.88|33.02|32.83|33.1|32.91|33.02|32.83|32
1760620200000|2025-10-16 13:10:00|33.01|32.82|33.04|32.85|33.04|32.85|32.96|32.77|53
1760620500000|2025-10-16 13:15:00|33.05|32.86|32.99|32.8|33.1|32.91|32.99|32.8|49
1760620800000|2025-10-16 13:20:00|33|32.81|32.93|32.74|33.02|32.83|32.86|32.67|72
1760621100000|2025-10-16 13:25:00|32.92|32.73|32.98|32.79|32.98|32.79|32.88|32.69|49
1760621400000|2025-10-16 13:30:00|32.97|32.78|33.07|32.88|33.14|32.95|32.95|32.76|151
1760621700000|2025-10-16 13:35:00|33.08|32.89|32.99|32.8|33.09|32.9|32.99|32.8|99
1760622000000|2025-10-16 13:40:00|33|32.81|32.98|32.79|33.01|32.82|32.91|32.72|97
1760622300000|2025-10-16 13:45:00|32.99|32.8|32.89|32.7|33.05|32.86|32.87|32.68|96
1760622600000|2025-10-16 13:50:00|32.9|32.71|32.8|32.61|32.9|32.71|32.74|32.55|105
1760622900000|2025-10-16 13:55:00|32.79|32.6|32.77|32.58|32.85|32.66|32.67|32.48|101
1760623200000|2025-10-16 14:00:00|32.78|32.59|32.72|32.53|32.81|32.62|32.68|32.49|114
1760623500000|2025-10-16 14:05:00|32.71|32.52|32.54|32.35|32.79|32.6|32.53|32.34|118
1760623800000|2025-10-16 14:10:00|32.53|32.34|32.51|32.32|32.61|32.42|32.46|32.27|137
1760624100000|2025-10-16 14:15:00|32.5|32.31|32.35|32.16|32.62|32.43|32.3|32.11|211
1760624400000|2025-10-16 14:20:00|32.34|32.15|32.43|32.24|32.5|32.31|32.28|32.09|176
1760624700000|2025-10-16 14:25:00|32.44|32.25|32.45|32.26|32.51|32.32|32.33|32.14|164
1760625000000|2025-10-16 14:30:00|32.46|32.27|32.51|32.32|32.56|32.37|32.44|32.25|155
1760625300000|2025-10-16 14:35:00|32.52|32.33|32.71|32.52|32.72|32.53|32.49|32.3|124
1760625600000|2025-10-16 14:40:00|32.72|32.53|32.95|32.76|32.96|32.77|32.71|32.52|173
1760625900000|2025-10-16 14:45:00|32.96|32.77|32.86|32.67|32.99|32.8|32.81|32.62|144
1760626200000|2025-10-16 14:50:00|32.85|32.66|32.7|32.51|32.86|32.67|32.63|32.44|115
1760626500000|2025-10-16 14:55:00|32.71|32.52|32.57|32.38|32.73|32.54|32.55|32.36|126
1760626800000|2025-10-16 15:00:00|32.58|32.39|32.46|32.27|32.61|32.42|32.38|32.19|149
1760627100000|2025-10-16 15:05:00|32.45|32.26|32.51|32.32|32.53|32.34|32.42|32.23|92
1760627400000|2025-10-16 15:10:00|32.52|32.33|32.66|32.47|32.69|32.5|32.49|32.3|75
1760627700000|2025-10-16 15:15:00|32.67|32.48|32.65|32.46|32.69|32.5|32.57|32.38|105
1760628000000|2025-10-16 15:20:00|32.64|32.45|32.52|32.33|32.68|32.49|32.49|32.3|138
1760628300000|2025-10-16 15:25:00|32.51|32.32|32.35|32.16|32.51|32.32|32.3|32.11|138
1760628600000|2025-10-16 15:30:00|32.34|32.15|32.42|32.23|32.44|32.25|32.26|32.07|174
1760628900000|2025-10-16 15:35:00|32.41|32.22|32.31|32.12|32.43|32.24|32.23|32.04|179
1760629200000|2025-10-16 15:40:00|32.3|32.11|32.04|31.85|32.31|32.12|32|31.81|185
1760629500000|2025-10-16 15:45:00|32.03|31.84|31.86|31.67|32.05|31.86|31.77|31.58|213
1760629800000|2025-10-16 15:50:00|31.84|31.65|31.78|31.59|31.99|31.8|31.69|31.5|213
1760630100000|2025-10-16 15:55:00|31.77|31.58|31.67|31.48|31.77|31.58|31.51|31.32|201
1760630400000|2025-10-16 16:00:00|31.66|31.47|31.5|31.31|31.66|31.47|31.37|31.18|224
1760630700000|2025-10-16 16:05:00|31.51|31.32|31.85|31.66|31.89|31.7|31.51|31.32|213
1760631000000|2025-10-16 16:10:00|31.84|31.65|31.79|31.6|31.93|31.74|31.72|31.53|186
1760631300000|2025-10-16 16:15:00|31.78|31.59|31.66|31.47|31.88|31.69|31.6|31.41|210
1760631600000|2025-10-16 16:20:00|31.65|31.46|31.75|31.56|31.78|31.59|31.61|31.42|179
1760631900000|2025-10-16 16:25:00|31.76|31.57|31.7|31.51|31.79|31.6|31.61|31.42|169
1760632200000|2025-10-16 16:30:00|31.71|31.52|31.54|31.35|31.71|31.52|31.5|31.31|190
1760632500000|2025-10-16 16:35:00|31.53|31.34|31.64|31.45|31.73|31.54|31.53|31.34|182
1760632800000|2025-10-16 16:40:00|31.65|31.46|31.69|31.5|31.91|31.72|31.63|31.44|183
1760633100000|2025-10-16 16:45:00|31.7|31.51|31.87|31.68|31.87|31.68|31.63|31.44|175
1760633400000|2025-10-16 16:50:00|31.86|31.67|32.06|31.87|32.07|31.88|31.86|31.67|176
1760633700000|2025-10-16 16:55:00|32.05|31.86|32.31|32.12|32.32|32.13|32.05|31.86|146
1760634000000|2025-10-16 17:00:00|32.32|32.13|31.99|31.8|32.32|32.13|31.99|31.8|217
1760634300000|2025-10-16 17:05:00|32.01|31.82|32.04|31.85|32.12|31.93|31.95|31.76|195
1760634600000|2025-10-16 17:10:00|32.03|31.84|31.93|31.74|32.09|31.9|31.93|31.74|179
1760634900000|2025-10-16 17:15:00|31.94|31.75|32.16|31.97|32.26|32.07|31.94|31.75|225
1760635200000|2025-10-16 17:20:00|32.15|31.96|32.04|31.85|32.15|31.96|31.99|31.8|173
1760635500000|2025-10-16 17:25:00|32.03|31.84|32.09|31.9|32.13|31.94|31.98|31.79|87
1760635800000|2025-10-16 17:30:00|32.07|31.88|31.99|31.8|32.15|31.96|31.99|31.8|174
1760636100000|2025-10-16 17:35:00|31.98|31.79|31.9|31.71|31.99|31.8|31.9|31.71|118
1760636400000|2025-10-16 17:40:00|31.89|31.7|31.79|31.6|31.9|31.71|31.77|31.58|129
1760636700000|2025-10-16 17:45:00|31.78|31.59|31.8|31.61|31.82|31.63|31.72|31.53|112
1760637000000|2025-10-16 17:50:00|31.81|31.62|31.72|31.53|31.81|31.62|31.66|31.47|122
1760637300000|2025-10-16 17:55:00|31.73|31.54|31.75|31.56|31.78|31.59|31.72|31.53|107
1760637600000|2025-10-16 18:00:00|31.74|31.55|31.59|31.4|31.76|31.57|31.57|31.38|120
1760637900000|2025-10-16 18:05:00|31.58|31.39|31.57|31.38|31.62|31.43|31.51|31.32|148
1760638200000|2025-10-16 18:10:00|31.58|31.39|31.5|31.31|31.59|31.4|31.44|31.25|124
1760638500000|2025-10-16 18:15:00|31.49|31.3|31.41|31.22|31.57|31.38|31.39|31.2|122
1760638800000|2025-10-16 18:20:00|31.42|31.23|31.42|31.23|31.51|31.32|31.41|31.22|116
1760639100000|2025-10-16 18:25:00|31.43|31.24|31.4|31.21|31.44|31.25|31.34|31.15|102
1760639400000|2025-10-16 18:30:00|31.39|31.2|31.34|31.15|31.44|31.25|31.31|31.12|93
1760639700000|2025-10-16 18:35:00|31.33|31.14|31.54|31.35|31.61|31.42|31.33|31.14|167
1760640000000|2025-10-16 18:40:00|31.53|31.34|31.59|31.4|31.73|31.54|31.52|31.33|179
1760640300000|2025-10-16 18:45:00|31.6|31.41|31.61|31.42|31.73|31.54|31.57|31.38|160
1760640600000|2025-10-16 18:50:00|31.6|31.41|31.58|31.39|31.6|31.41|31.51|31.32|91
1760640900000|2025-10-16 18:55:00|31.57|31.38|31.64|31.45|31.66|31.47|31.55|31.36|108
1760641200000|2025-10-16 19:00:00|31.65|31.46|31.52|31.33|31.71|31.52|31.4|31.21|156
1760641500000|2025-10-16 19:05:00|31.53|31.34|31.5|31.31|31.63|31.44|31.46|31.27|124
1760641800000|2025-10-16 19:10:00|31.51|31.32|31.38|31.19|31.56|31.37|31.36|31.17|113
1760642100000|2025-10-16 19:15:00|31.39|31.2|31.34|31.15|31.47|31.28|31.33|31.14|160
1760642400000|2025-10-16 19:20:00|31.35|31.16|31.34|31.15|31.39|31.2|31.15|30.96|159
1760642700000|2025-10-16 19:25:00|31.33|31.14|31.25|31.06|31.33|31.14|31.2|31.01|148
1760643000000|2025-10-16 19:30:00|31.26|31.07|31.17|30.98|31.28|31.09|31.1|30.91|180
1760643300000|2025-10-16 19:35:00|31.18|30.99|31.04|30.85|31.25|31.06|31|30.81|141
1760643600000|2025-10-16 19:40:00|31.03|30.84|31.15|30.96|31.18|30.99|31.03|30.84|147
1760643900000|2025-10-16 19:45:00|31.14|30.95|31.29|31.1|31.29|31.1|31.03|30.84|165
1760644200000|2025-10-16 19:50:00|31.26|31.07|31.32|31.13|31.42|31.23|31.21|31.02|183
1760644500000|2025-10-16 19:55:00|31.31|31.12|31.18|30.99|31.36|31.17|31.15|30.96|139
1760644800000|2025-10-16 20:00:00|31.19|31|31.16|30.97|31.3|31.11|31.13|30.94|134
1760645100000|2025-10-16 20:05:00|31.15|30.96|31.21|31.02|31.23|31.04|31.11|30.92|144
1760645400000|2025-10-16 20:10:00|31.2|31.01|31.06|30.87|31.25|31.06|31.05|30.86|122
1760645700000|2025-10-16 20:15:00|31.07|30.88|31.14|30.95|31.19|31|31.05|30.86|121
1760646000000|2025-10-16 20:20:00|31.15|30.96|31.12|30.93|31.21|31.02|31.09|30.9|90
1760646300000|2025-10-16 20:25:00|31.13|30.94|31.08|30.89|31.17|30.98|30.97|30.78|65
1760646600000|2025-10-16 20:30:00|31.09|30.9|30.88|30.69|31.11|30.92|30.87|30.68|119
1760646900000|2025-10-16 20:35:00|30.87|30.68|30.98|30.79|31.06|30.87|30.87|30.68|131
1760647200000|2025-10-16 20:40:00|30.97|30.78|30.96|30.77|30.97|30.78|30.85|30.66|65
1760647500000|2025-10-16 20:45:00|30.97|30.78|31.03|30.84|31.1|30.91|30.96|30.77|100
1760647800000|2025-10-16 20:50:00|31.02|30.83|31.02|30.83|31.06|30.87|30.95|30.76|102
1760648100000|2025-10-16 20:55:00|31.01|30.82|30.93|30.74|31.03|30.84|30.86|30.67|104
1760648400000|2025-10-16 21:00:00|30.94|30.75|30.97|30.78|31.02|30.83|30.93|30.74|82
1760648700000|2025-10-16 21:05:00|30.96|30.77|30.94|30.75|31.03|30.84|30.86|30.67|92
1760649000000|2025-10-16 21:10:00|30.95|30.76|31.04|30.85|31.05|30.86|30.9|30.71|96
1760649300000|2025-10-16 21:15:00|31.03|30.84|31.12|30.93|31.15|30.96|30.99|30.8|118
1760649600000|2025-10-16 21:20:00|31.11|30.92|31.12|30.93|31.12|30.93|31.06|30.87|46
1760649900000|2025-10-16 21:25:00|31.11|30.92|31.16|30.97|31.18|30.99|31.09|30.9|56
1760650200000|2025-10-16 21:30:00|31.15|30.96|31.29|31.1|31.33|31.14|31.15|30.96|49
1760650500000|2025-10-16 21:35:00|31.3|31.11|31.23|31.04|31.31|31.12|31.22|31.03|40
1760650800000|2025-10-16 21:40:00|31.24|31.05|31.21|31.02|31.24|31.05|31.2|31.01|24
1760651100000|2025-10-16 21:45:00|31.22|31.03|31.25|31.06|31.29|31.1|31.22|31.03|25
1760651400000|2025-10-16 21:50:00|31.24|31.05|31.28|31.09|31.3|31.11|31.24|31.05|9
1760651700000|2025-10-16 21:55:00|31.27|31.08|31.35|31.16|31.36|31.17|31.27|31.08|36
1760652000000|2025-10-16 22:00:00|31.36|31.17|31.31|31.12|31.39|31.2|31.25|31.06|47
1760652300000|2025-10-16 22:05:00|31.32|31.13|31.26|31.07|31.32|31.13|31.25|31.06|37
1760652600000|2025-10-16 22:10:00|31.27|31.08|31.14|30.95|31.28|31.09|31.13|30.94|72
1760652900000|2025-10-16 22:15:00|31.13|30.94|31.1|30.91|31.18|30.99|31.1|30.91|61
1760653200000|2025-10-16 22:20:00|31.11|30.92|31.13|30.94|31.16|30.97|31.1|30.91|61
1760653500000|2025-10-16 22:25:00|31.14|30.95|31.16|30.97|31.19|31|31.13|30.94|42
1760653800000|2025-10-16 22:30:00|31.17|30.98|31.11|30.92|31.18|30.99|31.1|30.91|62
1760654100000|2025-10-16 22:35:00|31.12|30.93|31.18|30.99|31.24|31.05|31.11|30.92|80
1760654400000|2025-10-16 22:40:00|31.17|30.98|31.11|30.92|31.18|30.99|31.09|30.9|35
1760654700000|2025-10-16 22:45:00|31.1|30.91|31.09|30.9|31.1|30.91|31.04|30.85|59
1760655000000|2025-10-16 22:50:00|31.08|30.89|31.09|30.9|31.17|30.98|31.08|30.89|72
1760655300000|2025-10-16 22:55:00|31.1|30.91|31|30.81|31.1|30.91|30.99|30.8|61
1760655600000|2025-10-16 23:00:00|30.99|30.8|31.01|30.82|31.09|30.9|30.96|30.77|79
1760655900000|2025-10-16 23:05:00|31.02|30.83|31.04|30.85|31.06|30.87|31|30.81|48
1760656200000|2025-10-16 23:10:00|31.05|30.86|31.08|30.89|31.12|30.93|31.04|30.85|35
1760656500000|2025-10-16 23:15:00|31.09|30.9|31.17|30.98|31.18|30.99|31.09|30.9|51
1760656800000|2025-10-16 23:20:00|31.2|31.01|31.31|31.12|31.32|31.13|31.18|30.99|76
1760657100000|2025-10-16 23:25:00|31.32|31.13|31.26|31.07|31.33|31.14|31.21|31.02|39
1760657400000|2025-10-16 23:30:00|31.25|31.06|31.26|31.07|31.3|31.11|31.23|31.04|49
1760657700000|2025-10-16 23:35:00|31.25|31.06|31.19|31|31.27|31.08|31.17|30.98|83
1760658000000|2025-10-16 23:40:00|31.2|31.01|31.21|31.02|31.23|31.04|31.19|31|47
1760658300000|2025-10-16 23:45:00|31.2|31.01|31.21|31.02|31.31|31.12|31.2|31.01|50
1760658600000|2025-10-16 23:50:00|31.23|31.04|31.24|31.05|31.27|31.08|31.21|31.02|29
1760658900000|2025-10-16 23:55:00|31.25|31.06|31.32|31.13|31.32|31.13|31.24|31.05|32
1760659200000|2025-10-17 00:00:00|31.31|31.12|31.36|31.17|31.36|31.17|31.23|31.04|73
1760659500000|2025-10-17 00:05:00|31.35|31.16|31.39|31.2|31.39|31.2|31.3|31.11|51
1760659800000|2025-10-17 00:10:00|31.4|31.21|31.39|31.2|31.41|31.22|31.34|31.15|51
1760660100000|2025-10-17 00:15:00|31.4|31.21|31.4|31.21|31.43|31.24|31.36|31.17|52
1760660400000|2025-10-17 00:20:00|31.39|31.2|31.36|31.17|31.44|31.25|31.35|31.16|72
1760660700000|2025-10-17 00:25:00|31.37|31.18|31.42|31.23|31.42|31.23|31.37|31.18|28
1760661000000|2025-10-17 00:30:00|31.41|31.22|31.45|31.26|31.46|31.27|31.38|31.19|68
1760661300000|2025-10-17 00:35:00|31.44|31.25|31.44|31.25|31.51|31.32|31.42|31.23|38
1760661600000|2025-10-17 00:40:00|31.45|31.26|31.44|31.25|31.5|31.31|31.43|31.24|63
1760661900000|2025-10-17 00:45:00|31.43|31.24|31.37|31.18|31.43|31.24|31.36|31.17|38
1760662200000|2025-10-17 00:50:00|31.36|31.17|31.41|31.22|31.41|31.22|31.34|31.15|19
1760662500000|2025-10-17 00:55:00|31.42|31.23|31.5|31.31|31.5|31.31|31.4|31.21|33
1760662800000|2025-10-17 01:00:00|31.51|31.32|31.65|31.46|31.66|31.47|31.48|31.29|64
1760663100000|2025-10-17 01:05:00|31.66|31.47|31.7|31.51|31.85|31.66|31.62|31.43|123
1760663400000|2025-10-17 01:10:00|31.71|31.52|31.68|31.49|31.75|31.56|31.66|31.47|71
1760663700000|2025-10-17 01:15:00|31.67|31.48|31.6|31.41|31.75|31.56|31.6|31.41|66
1760664000000|2025-10-17 01:20:00|31.61|31.42|31.6|31.41|31.63|31.44|31.55|31.36|50
1760664300000|2025-10-17 01:25:00|31.59|31.4|31.62|31.43|31.63|31.44|31.57|31.38|33
1760664600000|2025-10-17 01:30:00|31.61|31.42|31.53|31.34|31.66|31.47|31.52|31.33|45
1760664900000|2025-10-17 01:35:00|31.52|31.33|31.46|31.27|31.53|31.34|31.46|31.27|35
1760665200000|2025-10-17 01:40:00|31.45|31.26|31.44|31.25|31.46|31.27|31.4|31.21|48
1760665500000|2025-10-17 01:45:00|31.45|31.26|31.48|31.29|31.49|31.3|31.43|31.24|28
1760665800000|2025-10-17 01:50:00|31.49|31.3|31.4|31.21|31.49|31.3|31.39|31.2|45
1760666100000|2025-10-17 01:55:00|31.39|31.2|31.49|31.3|31.5|31.31|31.37|31.18|45
1760666400000|2025-10-17 02:00:00|31.5|31.31|31.54|31.35|31.56|31.37|31.47|31.28|33
1760666700000|2025-10-17 02:05:00|31.53|31.34|31.47|31.28|31.53|31.34|31.46|31.27|68
1760667000000|2025-10-17 02:10:00|31.46|31.27|31.42|31.23|31.46|31.27|31.39|31.2|61
1760667300000|2025-10-17 02:15:00|31.41|31.22|31.37|31.18|31.41|31.22|31.35|31.16|49
1760667600000|2025-10-17 02:20:00|31.36|31.17|31.35|31.16|31.41|31.22|31.35|31.16|38
1760667900000|2025-10-17 02:25:00|31.34|31.15|31.28|31.09|31.35|31.16|31.27|31.08|61
1760668200000|2025-10-17 02:30:00|31.26|31.07|31.3|31.11|31.33|31.14|31.25|31.06|29
1760668500000|2025-10-17 02:35:00|31.31|31.12|31.37|31.18|31.4|31.21|31.31|31.12|29
1760668800000|2025-10-17 02:40:00|31.36|31.17|31.46|31.27|31.48|31.29|31.36|31.17|36
1760669100000|2025-10-17 02:45:00|31.47|31.28|31.53|31.34|31.53|31.34|31.47|31.28|40
1760669400000|2025-10-17 02:50:00|31.52|31.33|31.5|31.31|31.52|31.33|31.43|31.24|47
1760669700000|2025-10-17 02:55:00|31.51|31.32|31.52|31.33|31.6|31.41|31.5|31.31|52
1760670000000|2025-10-17 03:00:00|31.53|31.34|31.6|31.41|31.63|31.44|31.53|31.34|56
1760670300000|2025-10-17 03:05:00|31.59|31.4|31.6|31.41|31.6|31.41|31.53|31.34|56
1760670600000|2025-10-17 03:10:00|31.59|31.4|31.52|31.33|31.59|31.4|31.51|31.32|64
1760670900000|2025-10-17 03:15:00|31.53|31.34|31.54|31.35|31.58|31.39|31.51|31.32|37
1760671200000|2025-10-17 03:20:00|31.53|31.34|31.51|31.32|31.57|31.38|31.49|31.3|59
1760671500000|2025-10-17 03:25:00|31.5|31.31|31.5|31.31|31.53|31.34|31.49|31.3|58
1760671800000|2025-10-17 03:30:00|31.49|31.3|31.52|31.33|31.54|31.35|31.48|31.29|49
1760672100000|2025-10-17 03:35:00|31.51|31.32|31.46|31.27|31.55|31.36|31.45|31.26|64
1760672400000|2025-10-17 03:40:00|31.47|31.28|31.43|31.24|31.47|31.28|31.42|31.23|49
1760672700000|2025-10-17 03:45:00|31.44|31.25|31.51|31.32|31.52|31.33|31.44|31.25|24
1760673000000|2025-10-17 03:50:00|31.5|31.31|31.47|31.28|31.51|31.32|31.4|31.21|39
1760673300000|2025-10-17 03:55:00|31.48|31.29|31.5|31.31|31.52|31.33|31.47|31.28|34
1760673600000|2025-10-17 04:00:00|31.49|31.3|31.45|31.26|31.52|31.33|31.45|31.26|39
1760673900000|2025-10-17 04:05:00|31.46|31.27|31.44|31.25|31.49|31.3|31.4|31.21|48
1760674200000|2025-10-17 04:10:00|31.43|31.24|31.45|31.26|31.46|31.27|31.42|31.23|23
1760674500000|2025-10-17 04:15:00|31.44|31.25|31.44|31.25|31.46|31.27|31.42|31.23|47
1760674800000|2025-10-17 04:20:00|31.43|31.24|31.4|31.21|31.45|31.26|31.38|31.19|54
1760675100000|2025-10-17 04:25:00|31.39|31.2|31.38|31.19|31.4|31.21|31.37|31.18|44
1760675400000|2025-10-17 04:30:00|31.39|31.2|31.49|31.3|31.5|31.31|31.39|31.2|32
1760675700000|2025-10-17 04:35:00|31.5|31.31|31.46|31.27|31.5|31.31|31.43|31.24|37
1760676000000|2025-10-17 04:40:00|31.45|31.26|31.41|31.22|31.49|31.3|31.4|31.21|39
1760676300000|2025-10-17 04:45:00|31.4|31.21|31.4|31.21|31.46|31.27|31.37|31.18|46
1760676600000|2025-10-17 04:50:00|31.41|31.22|31.35|31.16|31.45|31.26|31.35|31.16|62
1760676900000|2025-10-17 04:55:00|31.36|31.17|31.35|31.16|31.4|31.21|31.34|31.15|43
1760677200000|2025-10-17 05:00:00|31.36|31.17|31.35|31.16|31.36|31.17|31.32|31.13|50
1760677500000|2025-10-17 05:05:00|31.36|31.17|31.29|31.1|31.39|31.2|31.29|31.1|82
1760677800000|2025-10-17 05:10:00|31.3|31.11|31.29|31.1|31.34|31.15|31.28|31.09|46
1760678100000|2025-10-17 05:15:00|31.28|31.09|31.2|31.01|31.29|31.1|31.17|30.98|47
1760678400000|2025-10-17 05:20:00|31.19|31|31.26|31.07|31.3|31.11|31.19|31|51
1760678700000|2025-10-17 05:25:00|31.27|31.08|31.3|31.11|31.32|31.13|31.26|31.07|25
1760679000000|2025-10-17 05:30:00|31.31|31.12|31.2|31.01|31.34|31.15|31.19|31|46
1760679300000|2025-10-17 05:35:00|31.19|31|31.14|30.95|31.25|31.06|31.14|30.95|50
1760679600000|2025-10-17 05:40:00|31.13|30.94|31.07|30.88|31.18|30.99|31.06|30.87|69
1760679900000|2025-10-17 05:45:00|31.08|30.89|31.06|30.87|31.09|30.9|31.03|30.84|68
1760680200000|2025-10-17 05:50:00|31.05|30.86|31.1|30.91|31.1|30.91|31.03|30.84|38
1760680500000|2025-10-17 05:55:00|31.09|30.9|31.07|30.88|31.11|30.92|31.06|30.87|25
1760680800000|2025-10-17 06:00:00|31.08|30.89|31.13|30.94|31.16|30.97|31.05|30.86|40
1760681100000|2025-10-17 06:05:00|31.12|30.93|31.14|30.95|31.18|30.99|31.11|30.92|36
1760681400000|2025-10-17 06:10:00|31.15|30.96|31.09|30.9|31.15|30.96|31.06|30.87|56
1760681700000|2025-10-17 06:15:00|31.1|30.91|31|30.81|31.11|30.92|31|30.81|45
1760682000000|2025-10-17 06:20:00|31.01|30.82|30.95|30.76|31.01|30.82|30.93|30.74|92
1760682300000|2025-10-17 06:25:00|30.96|30.77|30.87|30.68|30.96|30.77|30.86|30.67|56
1760682600000|2025-10-17 06:30:00|30.86|30.67|30.77|30.58|30.9|30.71|30.68|30.49|127
1760682900000|2025-10-17 06:35:00|30.76|30.57|30.61|30.42|30.78|30.59|30.47|30.28|237
1760683200000|2025-10-17 06:40:00|30.62|30.43|30.57|30.38|30.62|30.43|30.5|30.31|195
1760683500000|2025-10-17 06:45:00|30.58|30.39|30.34|30.15|30.64|30.45|30.33|30.14|176
1760683800000|2025-10-17 06:50:00|30.35|30.16|30.45|30.26|30.59|30.4|30.35|30.16|249
1760684100000|2025-10-17 06:55:00|30.44|30.25|30.38|30.19|30.51|30.32|30.34|30.15|156
1760684400000|2025-10-17 07:00:00|30.37|30.18|30.35|30.16|30.45|30.26|30.3|30.11|229
1760684700000|2025-10-17 07:05:00|30.34|30.15|29.97|29.78|30.39|30.2|29.97|29.78|262
1760685000000|2025-10-17 07:10:00|30|29.81|29.96|29.77|30.12|29.93|29.96|29.77|252
1760685300000|2025-10-17 07:15:00|29.95|29.76|30.08|29.89|30.18|29.99|29.95|29.76|186
1760685600000|2025-10-17 07:20:00|30.09|29.9|29.96|29.77|30.1|29.91|29.91|29.72|202
1760685900000|2025-10-17 07:25:00|29.97|29.78|29.84|29.65|30.09|29.9|29.82|29.63|178
1760686200000|2025-10-17 07:30:00|29.85|29.66|29.72|29.53|29.92|29.73|29.64|29.45|236
1760686500000|2025-10-17 07:35:00|29.71|29.52|29.74|29.55|29.83|29.64|29.66|29.47|178
1760686800000|2025-10-17 07:40:00|29.73|29.54|29.73|29.54|29.8|29.61|29.67|29.48|198
1760687100000|2025-10-17 07:45:00|29.74|29.55|29.72|29.53|29.8|29.61|29.69|29.5|135
1760687400000|2025-10-17 07:50:00|29.73|29.54|29.78|29.59|29.91|29.72|29.73|29.54|152
1760687700000|2025-10-17 07:55:00|29.77|29.58|29.62|29.43|29.78|29.59|29.59|29.4|113
1760688000000|2025-10-17 08:00:00|29.63|29.44|29.47|29.28|29.66|29.47|29.44|29.25|189
1760688300000|2025-10-17 08:05:00|29.46|29.27|29.58|29.39|29.63|29.44|29.32|29.13|202
1760688600000|2025-10-17 08:10:00|29.59|29.4|29.45|29.26|29.7|29.51|29.44|29.25|137
1760688900000|2025-10-17 08:15:00|29.44|29.25|29.2|29.01|29.46|29.27|29.11|28.92|256
1760689200000|2025-10-17 08:20:00|29.21|29.02|29.23|29.04|29.27|29.08|29.05|28.86|225
1760689500000|2025-10-17 08:25:00|29.22|29.03|29.28|29.09|29.46|29.27|29.19|29|162
1760689800000|2025-10-17 08:30:00|29.27|29.08|29.43|29.24|29.44|29.25|29.22|29.03|216
1760690100000|2025-10-17 08:35:00|29.44|29.25|29.4|29.21|29.63|29.44|29.37|29.18|158
1760690400000|2025-10-17 08:40:00|29.39|29.2|29.31|29.12|29.45|29.26|29.29|29.1|164
1760690700000|2025-10-17 08:45:00|29.32|29.13|29.31|29.12|29.39|29.2|29.28|29.09|177
1760691000000|2025-10-17 08:50:00|29.32|29.13|29.26|29.07|29.35|29.16|29.2|29.01|157
1760691300000|2025-10-17 08:55:00|29.27|29.08|29.25|29.06|29.35|29.16|29.24|29.05|147
1760691600000|2025-10-17 09:00:00|29.26|29.07|29.39|29.2|29.44|29.25|29.18|28.99|231
1760691900000|2025-10-17 09:05:00|29.4|29.21|29.42|29.23|29.5|29.31|29.35|29.16|160
1760692200000|2025-10-17 09:10:00|29.41|29.22|29.51|29.32|29.55|29.36|29.4|29.21|132
1760692500000|2025-10-17 09:15:00|29.52|29.33|29.54|29.35|29.59|29.4|29.49|29.3|129
1760692800000|2025-10-17 09:20:00|29.53|29.34|29.44|29.25|29.56|29.37|29.44|29.25|139
1760693100000|2025-10-17 09:25:00|29.45|29.26|29.58|29.39|29.58|29.39|29.43|29.24|124
1760693400000|2025-10-17 09:30:00|29.57|29.38|29.84|29.65|29.86|29.67|29.57|29.38|161
1760693700000|2025-10-17 09:35:00|29.83|29.64|29.9|29.71|30.02|29.83|29.79|29.6|134
1760694000000|2025-10-17 09:40:00|29.89|29.7|29.65|29.46|29.9|29.71|29.65|29.46|109
1760694300000|2025-10-17 09:45:00|29.64|29.45|29.75|29.56|29.78|29.59|29.64|29.45|113
1760694600000|2025-10-17 09:50:00|29.76|29.57|29.75|29.56|29.78|29.59|29.7|29.51|125
1760694900000|2025-10-17 09:55:00|29.74|29.55|29.6|29.41|29.77|29.58|29.6|29.41|79
1760695200000|2025-10-17 10:00:00|29.61|29.42|29.73|29.54|29.75|29.56|29.6|29.41|153
1760695500000|2025-10-17 10:05:00|29.72|29.53|29.68|29.49|29.77|29.58|29.65|29.46|121
1760695800000|2025-10-17 10:10:00|29.69|29.5|29.57|29.38|29.7|29.51|29.47|29.28|135
1760696100000|2025-10-17 10:15:00|29.58|29.39|29.52|29.33|29.6|29.41|29.45|29.26|132
1760696400000|2025-10-17 10:20:00|29.51|29.32|29.31|29.12|29.52|29.33|29.16|28.97|191
1760696700000|2025-10-17 10:25:00|29.3|29.11|29.29|29.1|29.41|29.22|29.26|29.07|169
1760697000000|2025-10-17 10:30:00|29.28|29.09|29.4|29.21|29.42|29.23|29.24|29.05|202
1760697300000|2025-10-17 10:35:00|29.41|29.22|29.44|29.25|29.54|29.35|29.33|29.14|200
1760697600000|2025-10-17 10:40:00|29.45|29.26|29.42|29.23|29.46|29.27|29.35|29.16|112
1760697900000|2025-10-17 10:45:00|29.43|29.24|29.58|29.39|29.58|29.39|29.43|29.24|130
1760698200000|2025-10-17 10:50:00|29.57|29.38|29.67|29.48|29.75|29.56|29.53|29.34|130
1760698500000|2025-10-17 10:55:00|29.68|29.49|29.61|29.42|29.68|29.49|29.52|29.33|102
1760698800000|2025-10-17 11:00:00|29.62|29.43|29.83|29.64|29.91|29.72|29.6|29.41|182
1760699100000|2025-10-17 11:05:00|29.82|29.63|29.84|29.65|29.89|29.7|29.69|29.5|126
1760699400000|2025-10-17 11:10:00|29.85|29.66|30.32|30.13|30.37|30.18|29.82|29.63|271
1760699700000|2025-10-17 11:15:00|30.31|30.12|30.43|30.24|30.54|30.35|30.25|30.06|309
1760700000000|2025-10-17 11:20:00|30.44|30.25|30.47|30.28|30.48|30.29|30.33|30.14|198
1760700300000|2025-10-17 11:25:00|30.46|30.27|30.43|30.24|30.59|30.4|30.43|30.24|147
1760700600000|2025-10-17 11:30:00|30.42|30.23|30.46|30.27|30.48|30.29|30.34|30.15|156
1760700900000|2025-10-17 11:35:00|30.45|30.26|30.33|30.14|30.49|30.3|30.31|30.12|143
1760701200000|2025-10-17 11:40:00|30.32|30.13|30.38|30.19|30.39|30.2|30.23|30.04|96
1760701500000|2025-10-17 11:45:00|30.37|30.18|30.47|30.28|30.51|30.32|30.32|30.13|161
1760701800000|2025-10-17 11:50:00|30.46|30.27|30.37|30.18|30.47|30.28|30.34|30.15|98
1760702100000|2025-10-17 11:55:00|30.36|30.17|30.42|30.23|30.44|30.25|30.33|30.14|96
1760702400000|2025-10-17 12:00:00|30.41|30.22|30.45|30.26|30.51|30.32|30.37|30.18|157
1760702700000|2025-10-17 12:05:00|30.46|30.27|30.52|30.33|30.58|30.39|30.43|30.24|85
1760703000000|2025-10-17 12:10:00|30.51|30.32|30.4|30.21|30.51|30.32|30.33|30.14|68
1760703300000|2025-10-17 12:15:00|30.39|30.2|30.46|30.27|30.48|30.29|30.35|30.16|107
1760703600000|2025-10-17 12:20:00|30.47|30.28|30.46|30.27|30.57|30.38|30.45|30.26|91
1760703900000|2025-10-17 12:25:00|30.47|30.28|30.37|30.18|30.47|30.28|30.33|30.14|64
1760704200000|2025-10-17 12:30:00|30.38|30.19|30.34|30.15|30.39|30.2|30.26|30.07|96
1760704500000|2025-10-17 12:35:00|30.33|30.14|30.36|30.17|30.43|30.24|30.32|30.13|104
1760704800000|2025-10-17 12:40:00|30.35|30.16|30.33|30.14|30.36|30.17|30.31|30.12|55
1760705100000|2025-10-17 12:45:00|30.34|30.15|30.29|30.1|30.34|30.15|30.25|30.06|75
1760705400000|2025-10-17 12:50:00|30.28|30.09|30.25|30.06|30.3|30.11|30.19|30|92
1760705700000|2025-10-17 12:55:00|30.26|30.07|30.16|29.97|30.26|30.07|30.14|29.95|83
1760706000000|2025-10-17 13:00:00|30.17|29.98|30.31|30.12|30.34|30.15|30.17|29.98|85
1760706300000|2025-10-17 13:05:00|30.3|30.11|30.27|30.08|30.3|30.11|30.18|29.99|106
1760706600000|2025-10-17 13:10:00|30.26|30.07|30.09|29.9|30.27|30.08|30.09|29.9|64
1760706900000|2025-10-17 13:15:00|30.1|29.91|30.19|30|30.19|30|30.09|29.9|138
1760707200000|2025-10-17 13:20:00|30.2|30.01|30.33|30.14|30.35|30.16|30.2|30.01|112
1760707500000|2025-10-17 13:25:00|30.32|30.13|30.26|30.07|30.32|30.13|30.22|30.03|86
1760707800000|2025-10-17 13:30:00|30.27|30.08|30.47|30.28|30.5|30.31|30.21|30.02|186
1760708100000|2025-10-17 13:35:00|30.48|30.29|30.41|30.22|30.57|30.38|30.38|30.19|218
1760708400000|2025-10-17 13:40:00|30.4|30.21|30.17|29.98|30.42|30.23|30.1|29.91|200
1760708700000|2025-10-17 13:45:00|30.16|29.97|30.2|30.01|30.29|30.1|29.98|29.79|228
1760709000000|2025-10-17 13:50:00|30.21|30.02|30.53|30.34|30.58|30.39|30.19|30|219
1760709300000|2025-10-17 13:55:00|30.54|30.35|30.47|30.28|30.62|30.43|30.44|30.25|171
1760709600000|2025-10-17 14:00:00|30.46|30.27|30.37|30.18|30.56|30.37|30.37|30.18|180
1760709900000|2025-10-17 14:05:00|30.36|30.17|30.16|29.97|30.43|30.24|30.15|29.96|178
1760710200000|2025-10-17 14:10:00|30.17|29.98|30.28|30.09|30.31|30.12|30.14|29.95|164
1760710500000|2025-10-17 14:15:00|30.29|30.1|30.17|29.98|30.35|30.16|30.14|29.95|125
1760710800000|2025-10-17 14:20:00|30.16|29.97|30.06|29.87|30.2|30.01|30.02|29.83|143
1760711100000|2025-10-17 14:25:00|30.07|29.88|29.98|29.79|30.08|29.89|29.95|29.76|106
1760711400000|2025-10-17 14:30:00|29.99|29.8|29.84|29.65|30|29.81|29.8|29.61|159
1760711700000|2025-10-17 14:35:00|29.83|29.64|29.82|29.63|29.92|29.73|29.76|29.57|148
1760712000000|2025-10-17 14:40:00|29.81|29.62|30.06|29.87|30.2|30.01|29.75|29.56|189
1760712300000|2025-10-17 14:45:00|30.07|29.88|30.32|30.13|30.35|30.16|30.05|29.86|185
1760712600000|2025-10-17 14:50:00|30.33|30.14|30.17|29.98|30.35|30.16|30.17|29.98|143
1760712900000|2025-10-17 14:55:00|30.16|29.97|30.03|29.84|30.16|29.97|29.97|29.78|121
1760713200000|2025-10-17 15:00:00|30.02|29.83|30.16|29.97|30.17|29.98|30.01|29.82|149
1760713500000|2025-10-17 15:05:00|30.15|29.96|30.14|29.95|30.23|30.04|30.11|29.92|191
1760713800000|2025-10-17 15:10:00|30.19|30|30.01|29.82|30.23|30.04|30|29.81|145
1760714100000|2025-10-17 15:15:00|30.02|29.83|30.13|29.94|30.26|30.07|30.01|29.82|130
1760714400000|2025-10-17 15:20:00|30.12|29.93|30.15|29.96|30.19|30|30.09|29.9|99
1760714700000|2025-10-17 15:25:00|30.16|29.97|30.24|30.05|30.35|30.16|30.11|29.92|89
1760715000000|2025-10-17 15:30:00|30.25|30.06|30.13|29.94|30.3|30.11|30.12|29.93|114
1760715300000|2025-10-17 15:35:00|30.14|29.95|30.19|30|30.19|30|29.98|29.79|133
1760715600000|2025-10-17 15:40:00|30.2|30.01|30.25|30.06|30.35|30.16|30.19|30|141
1760715900000|2025-10-17 15:45:00|30.26|30.07|30.45|30.26|30.45|30.26|30.26|30.07|92
1760716200000|2025-10-17 15:50:00|30.46|30.27|30.45|30.26|30.55|30.36|30.39|30.2|94
1760716500000|2025-10-17 15:55:00|30.46|30.27|30.6|30.41|30.63|30.44|30.43|30.24|75
1760716800000|2025-10-17 16:00:00|30.61|30.42|30.94|30.75|31.04|30.85|30.57|30.38|215
1760717100000|2025-10-17 16:05:00|30.93|30.74|30.91|30.72|30.95|30.76|30.82|30.63|161
1760717400000|2025-10-17 16:10:00|30.9|30.71|30.8|30.61|30.9|30.71|30.77|30.58|134
1760717700000|2025-10-17 16:15:00|30.81|30.62|30.85|30.66|30.97|30.78|30.79|30.6|124
1760718000000|2025-10-17 16:20:00|30.86|30.67|31|30.81|31.05|30.86|30.85|30.66|123
1760718300000|2025-10-17 16:25:00|30.99|30.8|30.81|30.62|30.99|30.8|30.73|30.54|112
1760718600000|2025-10-17 16:30:00|30.8|30.61|30.67|30.48|30.88|30.69|30.67|30.48|138
1760718900000|2025-10-17 16:35:00|30.66|30.47|30.71|30.52|30.74|30.55|30.6|30.41|140
1760719200000|2025-10-17 16:40:00|30.7|30.51|30.67|30.48|30.74|30.55|30.63|30.44|88
1760719500000|2025-10-17 16:45:00|30.66|30.47|30.71|30.52|30.76|30.57|30.61|30.42|111
1760719800000|2025-10-17 16:50:00|30.72|30.53|30.59|30.4|30.74|30.55|30.52|30.33|92
1760720100000|2025-10-17 16:55:00|30.58|30.39|30.79|30.6|30.8|30.61|30.52|30.33|105
1760720400000|2025-10-17 17:00:00|30.8|30.61|30.86|30.67|30.9|30.71|30.79|30.6|127
1760720700000|2025-10-17 17:05:00|30.87|30.68|30.84|30.65|30.98|30.79|30.83|30.64|105
1760721000000|2025-10-17 17:10:00|30.85|30.66|30.81|30.62|30.88|30.69|30.76|30.57|79
1760721300000|2025-10-17 17:15:00|30.82|30.63|30.75|30.56|30.84|30.65|30.74|30.55|133
1760721600000|2025-10-17 17:20:00|30.76|30.57|30.74|30.55|30.82|30.63|30.65|30.46|107
1760721900000|2025-10-17 17:25:00|30.73|30.54|30.7|30.51|30.73|30.54|30.68|30.49|78
1760722200000|2025-10-17 17:30:00|30.69|30.5|30.75|30.56|30.76|30.57|30.64|30.45|107
1760722500000|2025-10-17 17:35:00|30.76|30.57|30.82|30.63|30.89|30.7|30.76|30.57|92
1760722800000|2025-10-17 17:40:00|30.83|30.64|30.79|30.6|30.87|30.68|30.74|30.55|84
1760723100000|2025-10-17 17:45:00|30.78|30.59|30.74|30.55|30.79|30.6|30.62|30.43|101
1760723400000|2025-10-17 17:50:00|30.76|30.57|30.88|30.69|30.93|30.74|30.76|30.57|95
1760723700000|2025-10-17 17:55:00|30.89|30.7|30.85|30.66|30.89|30.7|30.81|30.62|112
1760724000000|2025-10-17 18:00:00|30.86|30.67|30.88|30.69|30.94|30.75|30.86|30.67|89
1760724300000|2025-10-17 18:05:00|30.87|30.68|30.86|30.67|30.93|30.74|30.84|30.65|77
1760724600000|2025-10-17 18:10:00|30.87|30.68|30.79|30.6|30.95|30.76|30.77|30.58|72
1760724900000|2025-10-17 18:15:00|30.78|30.59|30.86|30.67|30.89|30.7|30.73|30.54|74
1760725200000|2025-10-17 18:20:00|30.87|30.68|30.94|30.75|30.99|30.8|30.86|30.67|82
1760725500000|2025-10-17 18:25:00|30.93|30.74|30.96|30.77|31.01|30.82|30.92|30.73|42
1760725800000|2025-10-17 18:30:00|30.97|30.78|30.94|30.75|31.01|30.82|30.89|30.7|96
1760726100000|2025-10-17 18:35:00|30.95|30.76|31.01|30.82|31.09|30.9|30.95|30.76|76
1760726400000|2025-10-17 18:40:00|31|30.81|30.92|30.73|31.02|30.83|30.91|30.72|63
1760726700000|2025-10-17 18:45:00|30.91|30.72|30.84|30.65|30.96|30.77|30.8|30.61|99
1760727000000|2025-10-17 18:50:00|30.85|30.66|30.81|30.62|30.85|30.66|30.78|30.59|47
1760727300000|2025-10-17 18:55:00|30.82|30.63|30.83|30.64|30.84|30.65|30.78|30.59|40
1760727600000|2025-10-17 19:00:00|30.84|30.65|30.9|30.71|30.93|30.74|30.81|30.62|94
1760727900000|2025-10-17 19:05:00|30.89|30.7|30.93|30.74|30.93|30.74|30.85|30.66|82
1760728200000|2025-10-17 19:10:00|30.94|30.75|30.91|30.72|30.96|30.77|30.9|30.71|78
1760728500000|2025-10-17 19:15:00|30.92|30.73|30.85|30.66|30.92|30.73|30.82|30.63|77
1760728800000|2025-10-17 19:20:00|30.86|30.67|30.79|30.6|30.86|30.67|30.78|30.59|77
1760729100000|2025-10-17 19:25:00|30.8|30.61|30.79|30.6|30.8|30.61|30.73|30.54|141
1760729400000|2025-10-17 19:30:00|30.78|30.59|30.7|30.51|30.79|30.6|30.64|30.45|142
1760729700000|2025-10-17 19:35:00|30.71|30.52|30.68|30.49|30.73|30.54|30.62|30.43|115
1760730000000|2025-10-17 19:40:00|30.69|30.5|30.7|30.51|30.75|30.56|30.67|30.48|86
1760730300000|2025-10-17 19:45:00|30.71|30.52|30.73|30.54|30.74|30.55|30.66|30.47|108
1760730600000|2025-10-17 19:50:00|30.74|30.55|30.77|30.58|30.79|30.6|30.69|30.5|111
1760730900000|2025-10-17 19:55:00|30.78|30.59|30.77|30.58|30.79|30.6|30.74|30.55|86
1760731200000|2025-10-17 20:00:00|30.78|30.59|30.74|30.55|30.79|30.6|30.72|30.53|93
1760731500000|2025-10-17 20:05:00|30.75|30.56|30.78|30.59|30.78|30.59|30.73|30.54|60
1760731800000|2025-10-17 20:10:00|30.79|30.6|30.86|30.67|30.88|30.69|30.75|30.56|72
1760732100000|2025-10-17 20:15:00|30.87|30.68|30.96|30.77|30.98|30.79|30.86|30.67|68
1760732400000|2025-10-17 20:20:00|30.97|30.78|31.05|30.86|31.06|30.87|30.96|30.77|91
1760732700000|2025-10-17 20:25:00|31.06|30.87|31.08|30.89|31.09|30.9|31.02|30.83|73
1760733000000|2025-10-17 20:30:00|31.07|30.88|31|30.81|31.1|30.91|31|30.81|77
1760733300000|2025-10-17 20:35:00|30.99|30.8|31.02|30.83|31.07|30.88|30.97|30.78|44
1760733600000|2025-10-17 20:40:00|31.01|30.82|31.01|30.82|31.04|30.85|30.97|30.78|67
1760733900000|2025-10-17 20:45:00|31|30.81|31.1|30.91|31.1|30.91|31|30.81|59
1760734200000|2025-10-17 20:50:00|31.11|30.92|31.11|30.92|31.13|30.94|31.05|30.86|51
1760734500000|2025-10-17 20:55:00|31.1|30.91|31.07|30.88|31.1|30.91|31.07|30.88|36
1760770800000|2025-10-18 07:00:00|31.47|31.28|31.82|31.63|31.83|31.64|31.47|31.28|108
1760771100000|2025-10-18 07:05:00|31.81|31.62|31.94|31.75|31.94|31.75|31.78|31.59|179
1760771400000|2025-10-18 07:10:00|31.93|31.74|31.84|31.65|31.93|31.74|31.8|31.61|80
1760771700000|2025-10-18 07:15:00|31.85|31.66|31.65|31.46|31.85|31.66|31.64|31.45|62
1760772000000|2025-10-18 07:20:00|31.64|31.45|31.61|31.42|31.67|31.48|31.59|31.4|66
1760772300000|2025-10-18 07:25:00|31.62|31.43|31.59|31.4|31.62|31.43|31.56|31.37|102
1760772600000|2025-10-18 07:30:00|31.58|31.39|31.57|31.38|31.58|31.39|31.51|31.32|90
1760772900000|2025-10-18 07:35:00|31.56|31.37|31.6|31.41|31.6|31.41|31.5|31.31|45
1760773200000|2025-10-18 07:40:00|31.59|31.4|31.65|31.46|31.66|31.47|31.59|31.4|61
1760773500000|2025-10-18 07:45:00|31.64|31.45|31.71|31.52|31.71|31.52|31.58|31.39|102
1760773800000|2025-10-18 07:50:00|31.7|31.51|31.64|31.45|31.75|31.56|31.64|31.45|72
1760774100000|2025-10-18 07:55:00|31.63|31.44|31.52|31.33|31.63|31.44|31.44|31.25|86
1760774400000|2025-10-18 08:00:00|31.51|31.32|31.56|31.37|31.56|31.37|31.49|31.3|58
1760774700000|2025-10-18 08:05:00|31.55|31.36|31.58|31.39|31.6|31.41|31.54|31.35|58
1760775000000|2025-10-18 08:10:00|31.57|31.38|31.56|31.37|31.59|31.4|31.54|31.35|48
1760775300000|2025-10-18 08:15:00|31.55|31.36|31.56|31.37|31.56|31.37|31.5|31.31|74
1760775600000|2025-10-18 08:20:00|31.55|31.36|31.51|31.32|31.56|31.37|31.5|31.31|51
1760775900000|2025-10-18 08:25:00|31.5|31.31|31.45|31.26|31.52|31.33|31.45|31.26|50
1760776200000|2025-10-18 08:30:00|31.46|31.27|31.42|31.23|31.46|31.27|31.39|31.2|52
1760776500000|2025-10-18 08:35:00|31.41|31.22|31.38|31.19|31.42|31.23|31.38|31.19|64
1760776800000|2025-10-18 08:40:00|31.37|31.18|31.36|31.17|31.39|31.2|31.35|31.16|44
1760777100000|2025-10-18 08:45:00|31.35|31.16|31.37|31.18|31.37|31.18|31.28|31.09|63
1760777400000|2025-10-18 08:50:00|31.36|31.17|31.3|31.11|31.38|31.19|31.27|31.08|94
1760777700000|2025-10-18 08:55:00|31.29|31.1|31.27|31.08|31.32|31.13|31.26|31.07|25
1760778000000|2025-10-18 09:00:00|31.28|31.09|31.33|31.14|31.33|31.14|31.27|31.08|52
1760778300000|2025-10-18 09:05:00|31.34|31.15|31.29|31.1|31.36|31.17|31.29|31.1|62
1760778600000|2025-10-18 09:10:00|31.3|31.11|31.31|31.12|31.34|31.15|31.3|31.11|52
1760778900000|2025-10-18 09:15:00|31.3|31.11|31.39|31.2|31.4|31.21|31.26|31.07|48
1760779200000|2025-10-18 09:20:00|31.4|31.21|31.53|31.34|31.53|31.34|31.4|31.21|52
1760779500000|2025-10-18 09:25:00|31.54|31.35|31.5|31.31|31.56|31.37|31.48|31.29|31
1760779800000|2025-10-18 09:30:00|31.51|31.32|31.48|31.29|31.53|31.34|31.46|31.27|44
1760780100000|2025-10-18 09:35:00|31.47|31.28|31.43|31.24|31.47|31.28|31.41|31.22|27
1760780400000|2025-10-18 09:40:00|31.42|31.23|31.49|31.3|31.49|31.3|31.42|31.23|36
1760780700000|2025-10-18 09:45:00|31.48|31.29|31.45|31.26|31.51|31.32|31.44|31.25|55
1760781000000|2025-10-18 09:50:00|31.44|31.25|31.5|31.31|31.51|31.32|31.42|31.23|61
1760781300000|2025-10-18 09:55:00|31.49|31.3|31.49|31.3|31.54|31.35|31.48|31.29|52
1760781600000|2025-10-18 10:00:00|31.5|31.31|31.5|31.31|31.52|31.33|31.47|31.28|41
1760781900000|2025-10-18 10:05:00|31.51|31.32|31.49|31.3|31.53|31.34|31.46|31.27|51
1760782200000|2025-10-18 10:10:00|31.48|31.29|31.48|31.29|31.49|31.3|31.45|31.26|35
1760782500000|2025-10-18 10:15:00|31.47|31.28|31.51|31.32|31.51|31.32|31.44|31.25|37
1760782800000|2025-10-18 10:20:00|31.5|31.31|31.51|31.32|31.53|31.34|31.45|31.26|35
1760783100000|2025-10-18 10:25:00|31.52|31.33|31.54|31.35|31.54|31.35|31.49|31.3|42
1760783400000|2025-10-18 10:30:00|31.53|31.34|31.63|31.44|31.66|31.47|31.53|31.34|59
1760783700000|2025-10-18 10:35:00|31.62|31.43|31.66|31.47|31.66|31.47|31.57|31.38|43
1760784000000|2025-10-18 10:40:00|31.65|31.46|31.65|31.46|31.66|31.47|31.63|31.44|31
1760784300000|2025-10-18 10:45:00|31.64|31.45|31.63|31.44|31.65|31.46|31.6|31.41|70
1760784600000|2025-10-18 10:50:00|31.64|31.45|31.61|31.42|31.66|31.47|31.6|31.41|54
1760784900000|2025-10-18 10:55:00|31.62|31.43|31.68|31.49|31.68|31.49|31.49|31.3|97
1760785200000|2025-10-18 11:00:00|31.67|31.48|31.67|31.48|31.7|31.51|31.62|31.43|61
1760785500000|2025-10-18 11:05:00|31.66|31.47|31.7|31.51|31.72|31.53|31.66|31.47|61
1760785800000|2025-10-18 11:10:00|31.71|31.52|31.75|31.56|31.75|31.56|31.71|31.52|31
1760786100000|2025-10-18 11:15:00|31.74|31.55|31.73|31.54|31.8|31.61|31.73|31.54|46
1760786400000|2025-10-18 11:20:00|31.72|31.53|31.6|31.41|31.73|31.54|31.59|31.4|61
1760786700000|2025-10-18 11:25:00|31.59|31.4|31.59|31.4|31.64|31.45|31.59|31.4|43
1760787000000|2025-10-18 11:30:00|31.58|31.39|31.65|31.46|31.66|31.47|31.57|31.38|36
1760787300000|2025-10-18 11:35:00|31.64|31.45|31.73|31.54|31.73|31.54|31.62|31.43|68
1760787600000|2025-10-18 11:40:00|31.74|31.55|31.72|31.53|31.74|31.55|31.7|31.51|67
1760787900000|2025-10-18 11:45:00|31.71|31.52|31.72|31.53|31.72|31.53|31.67|31.48|34
1760788200000|2025-10-18 11:50:00|31.71|31.52|31.69|31.5|31.72|31.53|31.68|31.49|39
1760788500000|2025-10-18 11:55:00|31.7|31.51|31.77|31.58|31.79|31.6|31.66|31.47|58
1760788800000|2025-10-18 12:00:00|31.78|31.59|31.78|31.59|31.79|31.6|31.74|31.55|59
1760789100000|2025-10-18 12:05:00|31.79|31.6|31.86|31.67|31.87|31.68|31.77|31.58|34
1760789400000|2025-10-18 12:10:00|31.87|31.68|31.96|31.77|31.97|31.78|31.84|31.65|60
1760789700000|2025-10-18 12:15:00|31.97|31.78|31.96|31.77|32.08|31.89|31.95|31.76|76
1760790000000|2025-10-18 12:20:00|31.97|31.78|31.82|31.63|31.97|31.78|31.8|31.61|56
1760790300000|2025-10-18 12:25:00|31.83|31.64|31.84|31.65|31.85|31.66|31.78|31.59|56
1760790600000|2025-10-18 12:30:00|31.83|31.64|31.87|31.68|31.88|31.69|31.81|31.62|63
1760790900000|2025-10-18 12:35:00|31.86|31.67|31.81|31.62|31.87|31.68|31.79|31.6|52
1760791200000|2025-10-18 12:40:00|31.8|31.61|31.82|31.63|31.82|31.63|31.77|31.58|37
1760791500000|2025-10-18 12:45:00|31.81|31.62|31.87|31.68|31.87|31.68|31.8|31.61|47
1760791800000|2025-10-18 12:50:00|31.86|31.67|31.8|31.61|31.89|31.7|31.8|31.61|37
1760792100000|2025-10-18 12:55:00|31.81|31.62|31.78|31.59|31.85|31.66|31.77|31.58|24
1760792400000|2025-10-18 13:00:00|31.77|31.58|31.64|31.45|31.77|31.58|31.61|31.42|80
1760792700000|2025-10-18 13:05:00|31.63|31.44|31.61|31.42|31.65|31.46|31.59|31.4|63
1760793000000|2025-10-18 13:10:00|31.62|31.43|31.66|31.47|31.68|31.49|31.62|31.43|33
1760793300000|2025-10-18 13:15:00|31.65|31.46|31.64|31.45|31.68|31.49|31.6|31.41|65
1760793600000|2025-10-18 13:20:00|31.63|31.44|31.74|31.55|31.76|31.57|31.61|31.42|46
1760793900000|2025-10-18 13:25:00|31.73|31.54|31.68|31.49|31.75|31.56|31.66|31.47|44
1760794200000|2025-10-18 13:30:00|31.67|31.48|31.67|31.48|31.69|31.5|31.57|31.38|51
1760794500000|2025-10-18 13:35:00|31.66|31.47|31.58|31.39|31.66|31.47|31.56|31.37|75
1760794800000|2025-10-18 13:40:00|31.59|31.4|31.65|31.46|31.65|31.46|31.58|31.39|49
1760795100000|2025-10-18 13:45:00|31.64|31.45|31.65|31.46|31.66|31.47|31.61|31.42|54
1760795400000|2025-10-18 13:50:00|31.64|31.45|31.8|31.61|31.81|31.62|31.63|31.44|43
1760795700000|2025-10-18 13:55:00|31.79|31.6|31.66|31.47|31.79|31.6|31.65|31.46|52
1760796000000|2025-10-18 14:00:00|31.64|31.45|31.6|31.41|31.73|31.54|31.6|31.41|96
1760796300000|2025-10-18 14:05:00|31.61|31.42|31.55|31.36|31.61|31.42|31.51|31.32|141
1760796600000|2025-10-18 14:10:00|31.54|31.35|31.57|31.38|31.61|31.42|31.52|31.33|138
1760796900000|2025-10-18 14:15:00|31.56|31.37|31.64|31.45|31.65|31.46|31.55|31.36|55
1760797200000|2025-10-18 14:20:00|31.63|31.44|31.6|31.41|31.64|31.45|31.58|31.39|58
1760797500000|2025-10-18 14:25:00|31.61|31.42|31.63|31.44|31.63|31.44|31.57|31.38|45
1760797800000|2025-10-18 14:30:00|31.64|31.45|31.67|31.48|31.73|31.54|31.63|31.44|66
1760798100000|2025-10-18 14:35:00|31.68|31.49|31.76|31.57|31.8|31.61|31.66|31.47|65
1760798400000|2025-10-18 14:40:00|31.77|31.58|31.7|31.51|31.77|31.58|31.69|31.5|56
1760798700000|2025-10-18 14:45:00|31.71|31.52|31.74|31.55|31.79|31.6|31.7|31.51|75
1760799000000|2025-10-18 14:50:00|31.75|31.56|31.74|31.55|31.79|31.6|31.73|31.54|65
1760799300000|2025-10-18 14:55:00|31.73|31.54|31.78|31.59|31.78|31.59|31.69|31.5|56
1760799600000|2025-10-18 15:00:00|31.77|31.58|31.79|31.6|31.85|31.66|31.77|31.58|43
1760799900000|2025-10-18 15:05:00|31.8|31.61|31.71|31.52|31.8|31.61|31.7|31.51|54
1760800200000|2025-10-18 15:10:00|31.7|31.51|31.68|31.49|31.72|31.53|31.67|31.48|31
1760800500000|2025-10-18 15:15:00|31.67|31.48|31.72|31.53|31.74|31.55|31.67|31.48|34
1760800800000|2025-10-18 15:20:00|31.71|31.52|31.69|31.5|31.71|31.52|31.67|31.48|47
1760801100000|2025-10-18 15:25:00|31.7|31.51|31.6|31.41|31.71|31.52|31.6|31.41|39
1760801400000|2025-10-18 15:30:00|31.59|31.4|31.51|31.32|31.59|31.4|31.49|31.3|71
1760801700000|2025-10-18 15:35:00|31.5|31.31|31.55|31.36|31.55|31.36|31.48|31.29|60
1760802000000|2025-10-18 15:40:00|31.56|31.37|31.59|31.4|31.59|31.4|31.55|31.36|64
1760802300000|2025-10-18 15:45:00|31.6|31.41|31.59|31.4|31.62|31.43|31.58|31.39|56
1760802600000|2025-10-18 15:50:00|31.58|31.39|31.63|31.44|31.63|31.44|31.56|31.37|44
1760802900000|2025-10-18 15:55:00|31.62|31.43|31.6|31.41|31.63|31.44|31.59|31.4|51
1760803200000|2025-10-18 16:00:00|31.59|31.4|31.65|31.46|31.68|31.49|31.58|31.39|41
1760803500000|2025-10-18 16:05:00|31.64|31.45|31.6|31.41|31.67|31.48|31.56|31.37|48
1760803800000|2025-10-18 16:10:00|31.61|31.42|31.56|31.37|31.62|31.43|31.56|31.37|46
1760804100000|2025-10-18 16:15:00|31.57|31.38|31.46|31.27|31.57|31.38|31.46|31.27|88
1760804400000|2025-10-18 16:20:00|31.47|31.28|31.46|31.27|31.53|31.34|31.44|31.25|102
1760804700000|2025-10-18 16:25:00|31.47|31.28|31.48|31.29|31.51|31.32|31.47|31.28|38
1760805000000|2025-10-18 16:30:00|31.49|31.3|31.4|31.21|31.49|31.3|31.36|31.17|97
1760805300000|2025-10-18 16:35:00|31.39|31.2|31.38|31.19|31.45|31.26|31.38|31.19|58
1760805600000|2025-10-18 16:40:00|31.39|31.2|31.47|31.28|31.48|31.29|31.39|31.2|77
1760805900000|2025-10-18 16:45:00|31.46|31.27|31.51|31.32|31.55|31.36|31.45|31.26|65
1760806200000|2025-10-18 16:50:00|31.5|31.31|31.52|31.33|31.53|31.34|31.47|31.28|37
1760806500000|2025-10-18 16:55:00|31.53|31.34|31.55|31.36|31.57|31.38|31.51|31.32|41
1760806800000|2025-10-18 17:00:00|31.54|31.35|31.5|31.31|31.55|31.36|31.45|31.26|113
1760807100000|2025-10-18 17:05:00|31.51|31.32|31.48|31.29|31.51|31.32|31.46|31.27|87
1760807400000|2025-10-18 17:10:00|31.47|31.28|31.56|31.37|31.57|31.38|31.45|31.26|60
1760807700000|2025-10-18 17:15:00|31.57|31.38|31.63|31.44|31.65|31.46|31.57|31.38|42
1760808000000|2025-10-18 17:20:00|31.64|31.45|31.66|31.47|31.66|31.47|31.59|31.4|37
1760808300000|2025-10-18 17:25:00|31.67|31.48|31.75|31.56|31.81|31.62|31.67|31.48|75
1760808600000|2025-10-18 17:30:00|31.76|31.57|31.73|31.54|31.78|31.59|31.68|31.49|62
1760808900000|2025-10-18 17:35:00|31.74|31.55|31.74|31.55|31.74|31.55|31.7|31.51|41
1760809200000|2025-10-18 17:40:00|31.73|31.54|31.66|31.47|31.74|31.55|31.65|31.46|64
1760809500000|2025-10-18 17:45:00|31.67|31.48|31.67|31.48|31.7|31.51|31.66|31.47|31
1760809800000|2025-10-18 17:50:00|31.66|31.47|31.72|31.53|31.72|31.53|31.64|31.45|29
1760810100000|2025-10-18 17:55:00|31.71|31.52|31.8|31.61|31.83|31.64|31.71|31.52|60
1760810400000|2025-10-18 18:00:00|31.81|31.62|31.77|31.58|31.86|31.67|31.76|31.57|103
1760810700000|2025-10-18 18:05:00|31.76|31.57|31.76|31.57|31.76|31.57|31.73|31.54|47
1760811000000|2025-10-18 18:10:00|31.75|31.56|31.73|31.54|31.75|31.56|31.71|31.52|41
1760811300000|2025-10-18 18:15:00|31.74|31.55|31.66|31.47|31.74|31.55|31.64|31.45|81
1760811600000|2025-10-18 18:20:00|31.65|31.46|31.67|31.48|31.69|31.5|31.65|31.46|95
1760811900000|2025-10-18 18:25:00|31.66|31.47|31.7|31.51|31.7|31.51|31.66|31.47|63
1760812200000|2025-10-18 18:30:00|31.69|31.5|31.73|31.54|31.74|31.55|31.69|31.5|35
1760812500000|2025-10-18 18:35:00|31.74|31.55|31.8|31.61|31.8|31.61|31.74|31.55|29
1760812800000|2025-10-18 18:40:00|31.79|31.6|31.8|31.61|31.82|31.63|31.76|31.57|46
1760813100000|2025-10-18 18:45:00|31.79|31.6|31.79|31.6|31.8|31.61|31.76|31.57|53
1760813400000|2025-10-18 18:50:00|31.78|31.59|31.78|31.59|31.83|31.64|31.77|31.58|23
1760813700000|2025-10-18 18:55:00|31.79|31.6|31.78|31.59|31.79|31.6|31.76|31.57|32
1760814000000|2025-10-18 19:00:00|31.79|31.6|31.77|31.58|31.83|31.64|31.75|31.56|23
1760814300000|2025-10-18 19:05:00|31.76|31.57|31.82|31.63|31.82|31.63|31.72|31.53|25
1760814600000|2025-10-18 19:10:00|31.83|31.64|31.75|31.56|31.83|31.64|31.74|31.55|37
1760814900000|2025-10-18 19:15:00|31.76|31.57|31.81|31.62|31.84|31.65|31.75|31.56|42
1760815200000|2025-10-18 19:20:00|31.82|31.63|31.78|31.59|31.83|31.64|31.77|31.58|49
1760815500000|2025-10-18 19:25:00|31.79|31.6|31.86|31.67|31.86|31.67|31.78|31.59|26
1760815800000|2025-10-18 19:30:00|31.85|31.66|31.85|31.66|31.86|31.67|31.82|31.63|31
1760816100000|2025-10-18 19:35:00|31.84|31.65|31.84|31.65|31.84|31.65|31.82|31.63|49
1760816400000|2025-10-18 19:40:00|31.85|31.66|31.82|31.63|31.85|31.66|31.8|31.61|56
1760816700000|2025-10-18 19:45:00|31.83|31.64|31.81|31.62|31.86|31.67|31.81|31.62|55
1760817000000|2025-10-18 19:50:00|31.82|31.63|31.76|31.57|31.82|31.63|31.74|31.55|47
1760817300000|2025-10-18 19:55:00|31.77|31.58|31.81|31.62|31.81|31.62|31.76|31.57|23
1760817600000|2025-10-18 20:00:00|31.8|31.61|31.79|31.6|31.81|31.62|31.75|31.56|32
1760817900000|2025-10-18 20:05:00|31.78|31.59|31.81|31.62|31.84|31.65|31.78|31.59|40
1760818200000|2025-10-18 20:10:00|31.82|31.63|31.71|31.52|31.82|31.63|31.71|31.52|32
1760818500000|2025-10-18 20:15:00|31.7|31.51|31.74|31.55|31.75|31.56|31.69|31.5|51
1760818800000|2025-10-18 20:20:00|31.75|31.56|31.77|31.58|31.79|31.6|31.75|31.56|47
1760819100000|2025-10-18 20:25:00|31.78|31.59|31.81|31.62|31.84|31.65|31.78|31.59|32
1760819400000|2025-10-18 20:30:00|31.82|31.63|31.78|31.59|31.86|31.67|31.76|31.57|65
1760819700000|2025-10-18 20:35:00|31.77|31.58|31.75|31.56|31.8|31.61|31.74|31.55|23
1760820000000|2025-10-18 20:40:00|31.76|31.57|31.76|31.57|31.76|31.57|31.74|31.55|31
1760820300000|2025-10-18 20:45:00|31.77|31.58|31.74|31.55|31.83|31.64|31.73|31.54|48
1760820600000|2025-10-18 20:50:00|31.73|31.54|31.71|31.52|31.73|31.54|31.67|31.48|21
1760820900000|2025-10-18 20:55:00|31.7|31.51|31.66|31.47|31.75|31.56|31.66|31.47|48
1760821200000|2025-10-18 21:00:00|31.65|31.46|31.65|31.46|31.68|31.49|31.64|31.45|35
1760821500000|2025-10-18 21:05:00|31.66|31.47|31.58|31.39|31.66|31.47|31.55|31.36|47
1760821800000|2025-10-18 21:10:00|31.57|31.38|31.62|31.43|31.62|31.43|31.57|31.38|32
1760822100000|2025-10-18 21:15:00|31.63|31.44|31.59|31.4|31.63|31.44|31.56|31.37|29
1760822400000|2025-10-18 21:20:00|31.6|31.41|31.63|31.44|31.63|31.44|31.6|31.41|38
1760822700000|2025-10-18 21:25:00|31.64|31.45|31.7|31.51|31.7|31.51|31.64|31.45|13
1760823000000|2025-10-18 21:30:00|31.71|31.52|31.67|31.48|31.73|31.54|31.67|31.48|15
1760823300000|2025-10-18 21:35:00|31.68|31.49|31.68|31.49|31.71|31.52|31.68|31.49|11
1760823600000|2025-10-18 21:40:00|31.69|31.5|31.67|31.48|31.7|31.51|31.67|31.48|65
1760823900000|2025-10-18 21:45:00|31.66|31.47|31.65|31.46|31.67|31.48|31.65|31.46|8
1760824200000|2025-10-18 21:50:00|31.64|31.45|31.66|31.47|31.66|31.47|31.62|31.43|9
1760824500000|2025-10-18 21:55:00|31.67|31.48|31.71|31.52|31.73|31.54|31.67|31.48|19
1760824800000|2025-10-18 22:00:00|31.7|31.51|31.69|31.5|31.71|31.52|31.67|31.48|36
1760825100000|2025-10-18 22:05:00|31.68|31.49|31.72|31.53|31.73|31.54|31.68|31.49|13
1760825400000|2025-10-18 22:10:00|31.71|31.52|31.67|31.48|31.71|31.52|31.65|31.46|13
1760825700000|2025-10-18 22:15:00|31.68|31.49|31.7|31.51|31.71|31.52|31.66|31.47|19
1760826000000|2025-10-18 22:20:00|31.71|31.52|31.74|31.55|31.74|31.55|31.71|31.52|14
1760826300000|2025-10-18 22:25:00|31.75|31.56|31.74|31.55|31.76|31.57|31.72|31.53|14
1760826600000|2025-10-18 22:30:00|31.73|31.54|31.72|31.53|31.73|31.54|31.7|31.51|14
1760826900000|2025-10-18 22:35:00|31.71|31.52|31.66|31.47|31.71|31.52|31.66|31.47|49
1760827200000|2025-10-18 22:40:00|31.67|31.48|31.67|31.48|31.67|31.48|31.66|31.47|29
1760827500000|2025-10-18 22:45:00|31.66|31.47|31.62|31.43|31.66|31.47|31.61|31.42|47
1760827800000|2025-10-18 22:50:00|31.61|31.42|31.62|31.43|31.62|31.43|31.57|31.38|14
1760828100000|2025-10-18 22:55:00|31.63|31.44|31.52|31.33|31.64|31.45|31.52|31.33|19
1760828400000|2025-10-18 23:00:00|31.51|31.32|31.52|31.33|31.55|31.36|31.49|31.3|29
1760828700000|2025-10-18 23:05:00|31.53|31.34|31.53|31.34|31.54|31.35|31.5|31.31|45
1760829000000|2025-10-18 23:10:00|31.52|31.33|31.53|31.34|31.53|31.34|31.47|31.28|40
1760829300000|2025-10-18 23:15:00|31.54|31.35|31.52|31.33|31.55|31.36|31.51|31.32|25
1760829600000|2025-10-18 23:20:00|31.51|31.32|31.49|31.3|31.51|31.32|31.47|31.28|35
1760829900000|2025-10-18 23:25:00|31.5|31.31|31.54|31.35|31.54|31.35|31.5|31.31|19
1760830200000|2025-10-18 23:30:00|31.55|31.36|31.54|31.35|31.56|31.37|31.51|31.32|24
1760830500000|2025-10-18 23:35:00|31.55|31.36|31.53|31.34|31.55|31.36|31.53|31.34|17
1760830800000|2025-10-18 23:40:00|31.52|31.33|31.52|31.33|31.53|31.34|31.5|31.31|17
1760831100000|2025-10-18 23:45:00|31.51|31.32|31.52|31.33|31.54|31.35|31.51|31.32|19
1760831400000|2025-10-18 23:50:00|31.51|31.32|31.52|31.33|31.52|31.33|31.46|31.27|18
1760831700000|2025-10-18 23:55:00|31.51|31.32|31.55|31.36|31.57|31.38|31.51|31.32|21
1760832000000|2025-10-19 00:00:00|31.54|31.35|31.54|31.35|31.59|31.4|31.52|31.33|29
1760832300000|2025-10-19 00:05:00|31.53|31.34|31.49|31.3|31.54|31.35|31.44|31.25|50
1760832600000|2025-10-19 00:10:00|31.48|31.29|31.46|31.27|31.48|31.29|31.43|31.24|41
1760832900000|2025-10-19 00:15:00|31.47|31.28|31.45|31.26|31.48|31.29|31.43|31.24|93
1760833200000|2025-10-19 00:20:00|31.44|31.25|31.47|31.28|31.48|31.29|31.43|31.24|44
1760833500000|2025-10-19 00:25:00|31.46|31.27|31.43|31.24|31.47|31.28|31.43|31.24|44
1760833800000|2025-10-19 00:30:00|31.44|31.25|31.35|31.16|31.44|31.25|31.35|31.16|30
1760834100000|2025-10-19 00:35:00|31.36|31.17|31.34|31.15|31.36|31.17|31.32|31.13|43
1760834400000|2025-10-19 00:40:00|31.35|31.16|31.33|31.14|31.35|31.16|31.3|31.11|43
1760834700000|2025-10-19 00:45:00|31.32|31.13|31.31|31.12|31.34|31.15|31.3|31.11|34
1760835000000|2025-10-19 00:50:00|31.32|31.13|31.36|31.17|31.36|31.17|31.32|31.13|33
1760835300000|2025-10-19 00:55:00|31.35|31.16|31.37|31.18|31.38|31.19|31.35|31.16|25
1760835600000|2025-10-19 01:00:00|31.36|31.17|31.29|31.1|31.37|31.18|31.29|31.1|18
1760835900000|2025-10-19 01:05:00|31.3|31.11|31.27|31.08|31.3|31.11|31.27|31.08|36
1760836200000|2025-10-19 01:10:00|31.26|31.07|31.34|31.15|31.35|31.16|31.26|31.07|17
1760836500000|2025-10-19 01:15:00|31.35|31.16|31.38|31.19|31.39|31.2|31.35|31.16|22
1760836800000|2025-10-19 01:20:00|31.39|31.2|31.43|31.24|31.44|31.25|31.38|31.19|31
1760837100000|2025-10-19 01:25:00|31.44|31.25|31.42|31.23|31.44|31.25|31.42|31.23|13
1760837400000|2025-10-19 01:30:00|31.43|31.24|31.37|31.18|31.43|31.24|31.37|31.18|13
1760837700000|2025-10-19 01:35:00|31.38|31.19|31.38|31.19|31.38|31.19|31.34|31.15|13
1760838000000|2025-10-19 01:40:00|31.37|31.18|31.39|31.2|31.39|31.2|31.36|31.17|13
1760838300000|2025-10-19 01:45:00|31.4|31.21|31.4|31.21|31.42|31.23|31.4|31.21|7
1760838600000|2025-10-19 01:50:00|31.41|31.22|31.42|31.23|31.44|31.25|31.41|31.22|32
1760838900000|2025-10-19 01:55:00|31.41|31.22|31.4|31.21|31.41|31.22|31.39|31.2|10
1760839200000|2025-10-19 02:00:00|31.41|31.22|31.38|31.19|31.41|31.22|31.36|31.17|48
1760839500000|2025-10-19 02:05:00|31.39|31.2|31.39|31.2|31.4|31.21|31.37|31.18|21
1760839800000|2025-10-19 02:10:00|31.4|31.21|31.38|31.19|31.4|31.21|31.37|31.18|51
1760840100000|2025-10-19 02:15:00|31.39|31.2|31.39|31.2|31.39|31.2|31.37|31.18|7
1760840400000|2025-10-19 02:20:00|31.4|31.21|31.45|31.26|31.47|31.28|31.4|31.21|32
1760840700000|2025-10-19 02:25:00|31.44|31.25|31.39|31.2|31.44|31.25|31.38|31.19|14
1760841000000|2025-10-19 02:30:00|31.4|31.21|31.36|31.17|31.42|31.23|31.36|31.17|48
1760841300000|2025-10-19 02:35:00|31.37|31.18|31.36|31.17|31.37|31.18|31.35|31.16|20
1760841600000|2025-10-19 02:40:00|31.35|31.16|31.34|31.15|31.36|31.17|31.34|31.15|14
1760841900000|2025-10-19 02:45:00|31.33|31.14|31.36|31.17|31.37|31.18|31.31|31.12|20
1760842200000|2025-10-19 02:50:00|31.35|31.16|31.37|31.18|31.38|31.19|31.34|31.15|11
1760842500000|2025-10-19 02:55:00|31.38|31.19|31.37|31.18|31.38|31.19|31.36|31.17|8
1760842800000|2025-10-19 03:00:00|31.36|31.17|31.36|31.17|31.39|31.2|31.35|31.16|9
1760843100000|2025-10-19 03:05:00|31.37|31.18|31.36|31.17|31.38|31.19|31.36|31.17|10
1760843400000|2025-10-19 03:10:00|31.37|31.18|31.35|31.16|31.37|31.18|31.35|31.16|13
1760843700000|2025-10-19 03:15:00|31.36|31.17|31.52|31.33|31.53|31.34|31.36|31.17|33
1760844000000|2025-10-19 03:20:00|31.53|31.34|31.48|31.29|31.53|31.34|31.46|31.27|48
1760844300000|2025-10-19 03:25:00|31.49|31.3|31.52|31.33|31.52|31.33|31.48|31.29|20
1760844600000|2025-10-19 03:30:00|31.53|31.34|31.55|31.36|31.57|31.38|31.52|31.33|31
1760844900000|2025-10-19 03:35:00|31.56|31.37|31.59|31.4|31.6|31.41|31.55|31.36|50
1760845200000|2025-10-19 03:40:00|31.6|31.41|31.61|31.42|31.65|31.46|31.59|31.4|34
1760845500000|2025-10-19 03:45:00|31.62|31.43|31.65|31.46|31.66|31.47|31.61|31.42|22
1760845800000|2025-10-19 03:50:00|31.66|31.47|31.55|31.36|31.66|31.47|31.55|31.36|28
1760846100000|2025-10-19 03:55:00|31.56|31.37|31.62|31.43|31.63|31.44|31.55|31.36|23
1760846400000|2025-10-19 04:00:00|31.63|31.44|31.59|31.4|31.64|31.45|31.57|31.38|23
1760846700000|2025-10-19 04:05:00|31.6|31.41|31.5|31.31|31.61|31.42|31.49|31.3|43
1760847000000|2025-10-19 04:10:00|31.51|31.32|31.49|31.3|31.52|31.33|31.47|31.28|37
1760847300000|2025-10-19 04:15:00|31.48|31.29|31.46|31.27|31.49|31.3|31.45|31.26|7
1760847600000|2025-10-19 04:20:00|31.45|31.26|31.45|31.26|31.46|31.27|31.44|31.25|25
1760847900000|2025-10-19 04:25:00|31.46|31.27|31.46|31.27|31.47|31.28|31.45|31.26|23
1760848200000|2025-10-19 04:30:00|31.47|31.28|31.48|31.29|31.5|31.31|31.46|31.27|16
1760848500000|2025-10-19 04:35:00|31.49|31.3|31.45|31.26|31.49|31.3|31.44|31.25|15
1760848800000|2025-10-19 04:40:00|31.46|31.27|31.44|31.25|31.46|31.27|31.43|31.24|15
1760849100000|2025-10-19 04:45:00|31.45|31.26|31.43|31.24|31.48|31.29|31.42|31.23|15
1760849400000|2025-10-19 04:50:00|31.42|31.23|31.41|31.22|31.42|31.23|31.41|31.22|12
1760849700000|2025-10-19 04:55:00|31.4|31.21|31.41|31.22|31.42|31.23|31.4|31.21|20
1760850000000|2025-10-19 05:00:00|31.42|31.23|31.45|31.26|31.45|31.26|31.42|31.23|14
1760850300000|2025-10-19 05:05:00|31.44|31.25|31.47|31.28|31.49|31.3|31.43|31.24|20
1760850600000|2025-10-19 05:10:00|31.46|31.27|31.43|31.24|31.48|31.29|31.42|31.23|28
1760850900000|2025-10-19 05:15:00|31.44|31.25|31.51|31.32|31.52|31.33|31.44|31.25|48
1760851200000|2025-10-19 05:20:00|31.52|31.33|31.47|31.28|31.56|31.37|31.46|31.27|66
1760851500000|2025-10-19 05:25:00|31.46|31.27|31.45|31.26|31.47|31.28|31.43|31.24|46
1760851800000|2025-10-19 05:30:00|31.46|31.27|31.46|31.27|31.46|31.27|31.43|31.24|49
1760852100000|2025-10-19 05:35:00|31.47|31.28|31.45|31.26|31.48|31.29|31.43|31.24|39
1760852400000|2025-10-19 05:40:00|31.44|31.25|31.4|31.21|31.45|31.26|31.39|31.2|29
1760852700000|2025-10-19 05:45:00|31.39|31.2|31.34|31.15|31.39|31.2|31.33|31.14|35
1760853000000|2025-10-19 05:50:00|31.35|31.16|31.3|31.11|31.35|31.16|31.29|31.1|19
1760853300000|2025-10-19 05:55:00|31.31|31.12|31.34|31.15|31.34|31.15|31.3|31.11|22
1760853600000|2025-10-19 06:00:00|31.33|31.14|31.34|31.15|31.35|31.16|31.31|31.12|22
1760853900000|2025-10-19 06:05:00|31.35|31.16|31.3|31.11|31.36|31.17|31.3|31.11|10
1760854200000|2025-10-19 06:10:00|31.29|31.1|31.26|31.07|31.29|31.1|31.26|31.07|24
1760854500000|2025-10-19 06:15:00|31.27|31.08|31.2|31.01|31.28|31.09|31.17|30.98|30
1760854800000|2025-10-19 06:20:00|31.19|31|31.18|30.99|31.2|31.01|31.17|30.98|38
1760855100000|2025-10-19 06:25:00|31.19|31|31.17|30.98|31.2|31.01|31.17|30.98|9
1760855400000|2025-10-19 06:30:00|31.18|30.99|31.19|31|31.22|31.03|31.17|30.98|28
1760855700000|2025-10-19 06:35:00|31.18|30.99|31.16|30.97|31.18|30.99|31.12|30.93|41
1760856000000|2025-10-19 06:40:00|31.15|30.96|31.18|30.99|31.2|31.01|31.15|30.96|34
1760856300000|2025-10-19 06:45:00|31.17|30.98|31.18|30.99|31.21|31.02|31.15|30.96|18
1760856600000|2025-10-19 06:50:00|31.17|30.98|31.16|30.97|31.18|30.99|31.14|30.95|18
1760856900000|2025-10-19 06:55:00|31.15|30.96|31.17|30.98|31.18|30.99|31.14|30.95|23
1760857200000|2025-10-19 07:00:00|31.18|30.99|31.22|31.03|31.22|31.03|31.17|30.98|36
1760857500000|2025-10-19 07:05:00|31.23|31.04|31.23|31.04|31.24|31.05|31.21|31.02|17
1760857800000|2025-10-19 07:10:00|31.22|31.03|31.18|30.99|31.23|31.04|31.17|30.98|17
1760858100000|2025-10-19 07:15:00|31.19|31|31.2|31.01|31.22|31.03|31.19|31|36
1760858400000|2025-10-19 07:20:00|31.19|31|31.18|30.99|31.19|31|31.15|30.96|10
1760858700000|2025-10-19 07:25:00|31.19|31|31.15|30.96|31.19|31|31.14|30.95|15
1760859000000|2025-10-19 07:30:00|31.16|30.97|31.18|30.99|31.19|31|31.16|30.97|15
1760859300000|2025-10-19 07:35:00|31.19|31|31.14|30.95|31.2|31.01|31.13|30.94|50
1760859600000|2025-10-19 07:40:00|31.13|30.94|31.13|30.94|31.14|30.95|31.11|30.92|29
1760859900000|2025-10-19 07:45:00|31.12|30.93|31.14|30.95|31.14|30.95|31.11|30.92|19
1760860200000|2025-10-19 07:50:00|31.13|30.94|31.17|30.98|31.18|30.99|31.12|30.93|9
1760860500000|2025-10-19 07:55:00|31.18|30.99|31.19|31|31.2|31.01|31.18|30.99|14
1760860800000|2025-10-19 08:00:00|31.2|31.01|31.2|31.01|31.24|31.05|31.19|31|31
1760861100000|2025-10-19 08:05:00|31.21|31.02|31.21|31.02|31.22|31.03|31.19|31|17
1760861400000|2025-10-19 08:10:00|31.22|31.03|31.18|30.99|31.22|31.03|31.16|30.97|15
1760861700000|2025-10-19 08:15:00|31.19|31|31.41|31.22|31.5|31.31|31.13|30.94|123
1760862000000|2025-10-19 08:20:00|31.42|31.23|31.23|31.04|31.44|31.25|31.23|31.04|128
1760862300000|2025-10-19 08:25:00|31.22|31.03|31.25|31.06|31.28|31.09|31.02|30.83|147
1760862600000|2025-10-19 08:30:00|31.24|31.05|31.16|30.97|31.25|31.06|31.16|30.97|91
1760862900000|2025-10-19 08:35:00|31.15|30.96|31.12|30.93|31.21|31.02|31.11|30.92|80
1760863200000|2025-10-19 08:40:00|31.13|30.94|31.07|30.88|31.16|30.97|31.06|30.87|72
1760863500000|2025-10-19 08:45:00|31.06|30.87|31.02|30.83|31.09|30.9|31.02|30.83|71
1760863800000|2025-10-19 08:50:00|31.03|30.84|31.05|30.86|31.11|30.92|30.99|30.8|51
1760864100000|2025-10-19 08:55:00|31.06|30.87|31.01|30.82|31.06|30.87|31.01|30.82|24
1760864400000|2025-10-19 09:00:00|31|30.81|30.92|30.73|31|30.81|30.92|30.73|83
1760864700000|2025-10-19 09:05:00|30.91|30.72|30.95|30.76|30.99|30.8|30.89|30.7|123
1760865000000|2025-10-19 09:10:00|30.94|30.75|30.96|30.77|30.99|30.8|30.92|30.73|58
1760865300000|2025-10-19 09:15:00|30.95|30.76|30.96|30.77|31.01|30.82|30.95|30.76|44
1760865600000|2025-10-19 09:20:00|30.97|30.78|30.92|30.73|31|30.81|30.92|30.73|34
1760865900000|2025-10-19 09:25:00|30.91|30.72|30.84|30.65|30.91|30.72|30.83|30.64|74
1760866200000|2025-10-19 09:30:00|30.85|30.66|30.88|30.69|30.89|30.7|30.83|30.64|74
1760866500000|2025-10-19 09:35:00|30.87|30.68|30.92|30.73|30.93|30.74|30.86|30.67|46
1760866800000|2025-10-19 09:40:00|30.93|30.74|31.15|30.96|31.25|31.06|30.93|30.74|165
1760867100000|2025-10-19 09:45:00|31.14|30.95|31.55|31.36|31.6|31.41|31.14|30.95|204
1760867400000|2025-10-19 09:50:00|31.56|31.37|31.44|31.25|31.64|31.45|31.43|31.24|185
1760867700000|2025-10-19 09:55:00|31.45|31.26|31.36|31.17|31.5|31.31|31.35|31.16|104
1760868000000|2025-10-19 10:00:00|31.37|31.18|31.33|31.14|31.52|31.33|31.32|31.13|125
1760868300000|2025-10-19 10:05:00|31.34|31.15|31.36|31.17|31.38|31.19|31.27|31.08|107
1760868600000|2025-10-19 10:10:00|31.37|31.18|31.37|31.18|31.39|31.2|31.33|31.14|61
1760868900000|2025-10-19 10:15:00|31.38|31.19|31.43|31.24|31.43|31.24|31.33|31.14|42
1760869200000|2025-10-19 10:20:00|31.42|31.23|31.62|31.43|31.63|31.44|31.41|31.22|77
1760869500000|2025-10-19 10:25:00|31.63|31.44|31.8|31.61|31.9|31.71|31.61|31.42|224
1760869800000|2025-10-19 10:30:00|31.78|31.59|31.69|31.5|31.8|31.61|31.62|31.43|116
1760870100000|2025-10-19 10:35:00|31.68|31.49|31.7|31.51|31.72|31.53|31.61|31.42|95
1760870400000|2025-10-19 10:40:00|31.71|31.52|31.76|31.57|31.77|31.58|31.7|31.51|62
1760870700000|2025-10-19 10:45:00|31.77|31.58|31.66|31.47|31.78|31.59|31.66|31.47|66
1760871000000|2025-10-19 10:50:00|31.65|31.46|31.73|31.54|31.75|31.56|31.64|31.45|45
1760871300000|2025-10-19 10:55:00|31.74|31.55|31.8|31.61|31.8|31.61|31.69|31.5|35
1760871600000|2025-10-19 11:00:00|31.79|31.6|31.94|31.75|31.97|31.78|31.79|31.6|138
1760871900000|2025-10-19 11:05:00|31.93|31.74|32.03|31.84|32.06|31.87|31.9|31.71|95
1760872200000|2025-10-19 11:10:00|32.04|31.85|32.01|31.82|32.09|31.9|31.99|31.8|82
1760872500000|2025-10-19 11:15:00|32.02|31.83|31.98|31.79|32.08|31.89|31.96|31.77|81
1760872800000|2025-10-19 11:20:00|31.97|31.78|31.93|31.74|31.99|31.8|31.92|31.73|81
1760873100000|2025-10-19 11:25:00|31.94|31.75|31.81|31.62|31.94|31.75|31.79|31.6|44
1760873400000|2025-10-19 11:30:00|31.82|31.63|31.86|31.67|31.86|31.67|31.78|31.59|45
1760873700000|2025-10-19 11:35:00|31.85|31.66|31.81|31.62|31.85|31.66|31.79|31.6|49
1760874000000|2025-10-19 11:40:00|31.8|31.61|31.73|31.54|31.81|31.62|31.73|31.54|44
1760874300000|2025-10-19 11:45:00|31.72|31.53|31.68|31.49|31.75|31.56|31.67|31.48|65
1760874600000|2025-10-19 11:50:00|31.67|31.48|31.69|31.5|31.73|31.54|31.66|31.47|54
1760874900000|2025-10-19 11:55:00|31.68|31.49|31.7|31.51|31.74|31.55|31.68|31.49|46
1760875200000|2025-10-19 12:00:00|31.71|31.52|31.7|31.51|31.74|31.55|31.69|31.5|72
1760875500000|2025-10-19 12:05:00|31.69|31.5|31.69|31.5|31.8|31.61|31.68|31.49|81
1760875800000|2025-10-19 12:10:00|31.68|31.49|31.62|31.43|31.69|31.5|31.59|31.4|47
1760876100000|2025-10-19 12:15:00|31.61|31.42|31.63|31.44|31.64|31.45|31.58|31.39|73
1760876400000|2025-10-19 12:20:00|31.62|31.43|31.63|31.44|31.63|31.44|31.58|31.39|54
1760876700000|2025-10-19 12:25:00|31.62|31.43|31.58|31.39|31.62|31.43|31.57|31.38|41
1760877000000|2025-10-19 12:30:00|31.59|31.4|31.61|31.42|31.67|31.48|31.57|31.38|41
1760877300000|2025-10-19 12:35:00|31.6|31.41|31.66|31.47|31.68|31.49|31.59|31.4|47
1760877600000|2025-10-19 12:40:00|31.67|31.48|31.58|31.39|31.67|31.48|31.58|31.39|34
1760877900000|2025-10-19 12:45:00|31.57|31.38|31.57|31.38|31.57|31.38|31.53|31.34|49
1760878200000|2025-10-19 12:50:00|31.56|31.37|31.61|31.42|31.63|31.44|31.55|31.36|40
1760878500000|2025-10-19 12:55:00|31.6|31.41|31.6|31.41|31.64|31.45|31.6|31.41|23
1760878800000|2025-10-19 13:00:00|31.61|31.42|31.69|31.5|31.69|31.5|31.59|31.4|45
1760879100000|2025-10-19 13:05:00|31.68|31.49|31.56|31.37|31.69|31.5|31.56|31.37|33
1760879400000|2025-10-19 13:10:00|31.55|31.36|31.58|31.39|31.59|31.4|31.52|31.33|50
1760879700000|2025-10-19 13:15:00|31.59|31.4|31.61|31.42|31.63|31.44|31.58|31.39|87
1760880000000|2025-10-19 13:20:00|31.62|31.43|31.65|31.46|31.68|31.49|31.59|31.4|52
1760880300000|2025-10-19 13:25:00|31.64|31.45|31.71|31.52|31.71|31.52|31.63|31.44|33
1760880600000|2025-10-19 13:30:00|31.72|31.53|31.82|31.63|31.84|31.65|31.72|31.53|97
1760880900000|2025-10-19 13:35:00|31.83|31.64|31.88|31.69|31.89|31.7|31.8|31.61|102
1760881200000|2025-10-19 13:40:00|31.87|31.68|31.93|31.74|31.95|31.76|31.85|31.66|79
1760881500000|2025-10-19 13:45:00|31.94|31.75|31.99|31.8|32.03|31.84|31.89|31.7|82
1760881800000|2025-10-19 13:50:00|31.98|31.79|32.17|31.98|32.19|32|31.94|31.75|132
1760882100000|2025-10-19 13:55:00|32.18|31.99|32.17|31.98|32.24|32.05|32.1|31.91|129
1760882400000|2025-10-19 14:00:00|32.18|31.99|32.08|31.89|32.22|32.03|32.03|31.84|184
1760882700000|2025-10-19 14:05:00|32.09|31.9|32.14|31.95|32.16|31.97|32.05|31.86|105
1760883000000|2025-10-19 14:10:00|32.15|31.96|32.16|31.97|32.2|32.01|32.15|31.96|72
1760883300000|2025-10-19 14:15:00|32.17|31.98|32.29|32.1|32.29|32.1|32.12|31.93|93
1760883600000|2025-10-19 14:20:00|32.28|32.09|32.3|32.11|32.36|32.17|32.24|32.05|136
1760883900000|2025-10-19 14:25:00|32.31|32.12|32.33|32.14|32.37|32.18|32.31|32.12|95
1760884200000|2025-10-19 14:30:00|32.32|32.13|32.26|32.07|32.33|32.14|32.23|32.04|87
1760884500000|2025-10-19 14:35:00|32.25|32.06|32.19|32|32.3|32.11|32.17|31.98|77
1760884800000|2025-10-19 14:40:00|32.18|31.99|32.25|32.06|32.25|32.06|32.18|31.99|68
1760885100000|2025-10-19 14:45:00|32.24|32.05|32.21|32.02|32.26|32.07|32.15|31.96|72
1760885400000|2025-10-19 14:50:00|32.2|32.01|32.26|32.07|32.26|32.07|32.18|31.99|39
1760885700000|2025-10-19 14:55:00|32.25|32.06|32.26|32.07|32.3|32.11|32.25|32.06|19
1760886000000|2025-10-19 15:00:00|32.27|32.08|32.26|32.07|32.3|32.11|32.22|32.03|70
1760886300000|2025-10-19 15:05:00|32.27|32.08|32.2|32.01|32.27|32.08|32.17|31.98|92
1760886600000|2025-10-19 15:10:00|32.19|32|32.18|31.99|32.21|32.02|32.16|31.97|46
1760886900000|2025-10-19 15:15:00|32.17|31.98|32.18|31.99|32.19|32|32.15|31.96|60
1760887200000|2025-10-19 15:20:00|32.19|32|32.14|31.95|32.21|32.02|32.14|31.95|41
1760887500000|2025-10-19 15:25:00|32.15|31.96|32.12|31.93|32.17|31.98|32.1|31.91|71
1760887800000|2025-10-19 15:30:00|32.13|31.94|32.13|31.94|32.15|31.96|32.09|31.9|65
1760888100000|2025-10-19 15:35:00|32.14|31.95|32.12|31.93|32.16|31.97|32.12|31.93|21
1760888400000|2025-10-19 15:40:00|32.13|31.94|32.12|31.93|32.13|31.94|32.1|31.91|44
1760888700000|2025-10-19 15:45:00|32.13|31.94|32.18|31.99|32.19|32|32.13|31.94|19
1760889000000|2025-10-19 15:50:00|32.19|32|32.2|32.01|32.21|32.02|32.15|31.96|24
1760889300000|2025-10-19 15:55:00|32.21|32.02|32.25|32.06|32.26|32.07|32.17|31.98|35
1760889600000|2025-10-19 16:00:00|32.26|32.07|32.22|32.03|32.26|32.07|32.22|32.03|51
1760889900000|2025-10-19 16:05:00|32.23|32.04|32.19|32|32.23|32.04|32.15|31.96|54
1760890200000|2025-10-19 16:10:00|32.2|32.01|32.16|31.97|32.24|32.05|32.14|31.95|45
1760890500000|2025-10-19 16:15:00|32.17|31.98|32.15|31.96|32.18|31.99|32.13|31.94|39
1760890800000|2025-10-19 16:20:00|32.14|31.95|32.15|31.96|32.17|31.98|32.09|31.9|36
1760891100000|2025-10-19 16:25:00|32.14|31.95|32.14|31.95|32.15|31.96|32.13|31.94|23
1760891400000|2025-10-19 16:30:00|32.13|31.94|32.1|31.91|32.13|31.94|32.08|31.89|24
1760891700000|2025-10-19 16:35:00|32.09|31.9|32.12|31.93|32.12|31.93|32.04|31.85|39
1760892000000|2025-10-19 16:40:00|32.13|31.94|32.3|32.11|32.31|32.12|32.13|31.94|81
1760892300000|2025-10-19 16:45:00|32.31|32.12|32.2|32.01|32.31|32.12|32.17|31.98|72
1760892600000|2025-10-19 16:50:00|32.19|32|32.2|32.01|32.21|32.02|32.17|31.98|30
1760892900000|2025-10-19 16:55:00|32.21|32.02|32.18|31.99|32.21|32.02|32.16|31.97|14
1760893200000|2025-10-19 17:00:00|32.17|31.98|32.28|32.09|32.29|32.1|32.17|31.98|34
1760893500000|2025-10-19 17:05:00|32.27|32.08|32.39|32.2|32.4|32.21|32.25|32.06|125
1760893800000|2025-10-19 17:10:00|32.38|32.19|32.38|32.19|32.44|32.25|32.35|32.16|89
1760894100000|2025-10-19 17:15:00|32.37|32.18|32.32|32.13|32.44|32.25|32.31|32.12|75
1760894400000|2025-10-19 17:20:00|32.31|32.12|32.29|32.1|32.31|32.12|32.26|32.07|74
1760894700000|2025-10-19 17:25:00|32.3|32.11|32.2|32.01|32.3|32.11|32.2|32.01|41
1760895000000|2025-10-19 17:30:00|32.19|32|32.2|32.01|32.21|32.02|32.17|31.98|64
1760895300000|2025-10-19 17:35:00|32.19|32|32.17|31.98|32.2|32.01|32.15|31.96|31
1760895600000|2025-10-19 17:40:00|32.18|31.99|32.18|31.99|32.2|32.01|32.14|31.95|21
1760895900000|2025-10-19 17:45:00|32.19|32|32.15|31.96|32.19|32|32.13|31.94|29
1760896200000|2025-10-19 17:50:00|32.14|31.95|32.14|31.95|32.16|31.97|32.12|31.93|35
1760896500000|2025-10-19 17:55:00|32.13|31.94|32.14|31.95|32.14|31.95|32.11|31.92|30
1760896800000|2025-10-19 18:00:00|32.15|31.96|32.13|31.94|32.19|32|32.12|31.93|35
1760897100000|2025-10-19 18:05:00|32.14|31.95|32.09|31.9|32.17|31.98|32.09|31.9|36
1760897400000|2025-10-19 18:10:00|32.08|31.89|32.11|31.92|32.11|31.92|32.08|31.89|18
1760897700000|2025-10-19 18:15:00|32.1|31.91|32.07|31.88|32.11|31.92|32.07|31.88|26
1760898000000|2025-10-19 18:20:00|32.08|31.89|32.11|31.92|32.13|31.94|32.06|31.87|38
1760898300000|2025-10-19 18:25:00|32.12|31.93|32.09|31.9|32.12|31.93|32.09|31.9|22
1760898600000|2025-10-19 18:30:00|32.08|31.89|32.05|31.86|32.12|31.93|32.04|31.85|30
1760898900000|2025-10-19 18:35:00|32.06|31.87|32.08|31.89|32.08|31.89|32.05|31.86|47
1760899200000|2025-10-19 18:40:00|32.07|31.88|32.11|31.92|32.13|31.94|32.07|31.88|33
1760899500000|2025-10-19 18:45:00|32.12|31.93|32.11|31.92|32.12|31.93|32.09|31.9|22
1760899800000|2025-10-19 18:50:00|32.12|31.93|32.09|31.9|32.12|31.93|32.09|31.9|34
1760900100000|2025-10-19 18:55:00|32.1|31.91|32.1|31.91|32.12|31.93|32.09|31.9|21
1760900400000|2025-10-19 19:00:00|32.11|31.92|32.05|31.86|32.11|31.92|32.03|31.84|63
1760900700000|2025-10-19 19:05:00|32.04|31.85|31.98|31.79|32.05|31.86|31.97|31.78|23
1760901000000|2025-10-19 19:10:00|31.99|31.8|32|31.81|32.01|31.82|31.92|31.73|42
1760901300000|2025-10-19 19:15:00|31.99|31.8|32.01|31.82|32.03|31.84|31.99|31.8|17
1760901600000|2025-10-19 19:20:00|32.02|31.83|32.03|31.84|32.04|31.85|32|31.81|16
1760901900000|2025-10-19 19:25:00|32.04|31.85|32.04|31.85|32.05|31.86|32.03|31.84|11
1760902200000|2025-10-19 19:30:00|32.03|31.84|31.97|31.78|32.03|31.84|31.97|31.78|43
1760902500000|2025-10-19 19:35:00|31.96|31.77|31.99|31.8|32.03|31.84|31.94|31.75|24
1760902800000|2025-10-19 19:40:00|31.98|31.79|32.08|31.69|32.08|31.8|31.96|31.68|32
1760903100000|2025-10-19 19:45:00|32.07|31.68|32.08|31.69|32.09|31.7|32.04|31.65|20
1760903400000|2025-10-19 19:50:00|32.09|31.7|32.1|31.71|32.1|31.71|32.07|31.68|18
1760903700000|2025-10-19 19:55:00|32.11|31.72|32.1|31.71|32.12|31.73|32.09|31.7|12
1760904000000|2025-10-19 20:00:00|32.09|31.7|32.07|31.68|32.1|31.71|32.05|31.66|31
1760904300000|2025-10-19 20:05:00|32.08|31.69|32.1|31.71|32.14|31.75|32.07|31.68|33
1760904600000|2025-10-19 20:10:00|32.11|31.72|32.09|31.7|32.13|31.74|32.09|31.7|15
1760904900000|2025-10-19 20:15:00|32.1|31.71|32.07|31.68|32.1|31.71|32.06|31.67|24
1760905200000|2025-10-19 20:20:00|32.06|31.67|32.1|31.71|32.1|31.71|32.06|31.67|15
1760905500000|2025-10-19 20:25:00|32.09|31.7|32.11|31.72|32.11|31.72|32.09|31.7|9
1760905800000|2025-10-19 20:30:00|32.12|31.73|32.12|31.73|32.13|31.74|32.08|31.69|17
1760906100000|2025-10-19 20:35:00|32.11|31.72|32.1|31.71|32.13|31.74|32.1|31.71|10
1760906400000|2025-10-19 20:40:00|32.11|31.72|32.15|31.76|32.15|31.76|32.11|31.72|17
1760906700000|2025-10-19 20:45:00|32.16|31.77|32.16|31.77|32.21|31.82|32.15|31.76|17
1760907000000|2025-10-19 20:50:00|32.17|31.78|32.19|31.8|32.19|31.8|32.16|31.77|47
1760907300000|2025-10-19 20:55:00|32.2|31.81|32.19|31.8|32.23|31.84|32.18|31.79|56
1760907600000|2025-10-19 21:00:00|32.2|31.81|32.09|31.9|32.22|31.91|32.07|31.79|45
1760907900000|2025-10-19 21:05:00|32.1|31.91|32.06|31.87|32.1|31.91|32.05|31.86|11
1760908200000|2025-10-19 21:10:00|32.05|31.86|31.98|31.79|32.06|31.87|31.97|31.78|29
1760908500000|2025-10-19 21:15:00|31.97|31.78|31.96|31.77|32|31.81|31.96|31.77|16
1760908800000|2025-10-19 21:20:00|31.97|31.78|31.95|31.76|31.97|31.78|31.94|31.75|23
1760909100000|2025-10-19 21:25:00|31.96|31.77|31.94|31.75|31.98|31.79|31.93|31.74|29
1760909400000|2025-10-19 21:30:00|31.95|31.76|31.92|31.73|31.95|31.76|31.91|31.72|18
1760909700000|2025-10-19 21:35:00|31.93|31.74|31.95|31.76|31.96|31.77|31.92|31.73|7
1760910000000|2025-10-19 21:40:00|31.96|31.77|31.96|31.77|31.98|31.79|31.95|31.76|15
1760910300000|2025-10-19 21:45:00|31.97|31.78|31.97|31.78|31.97|31.78|31.97|31.78|1
1760910600000|2025-10-19 21:50:00|31.96|31.77|31.94|31.75|31.96|31.77|31.94|31.75|7
1760910900000|2025-10-19 21:55:00|31.95|31.76|31.96|31.77|31.99|31.8|31.95|31.76|18
1760911200000|2025-10-19 22:00:00|31.97|31.78|32.01|31.82|32.03|31.84|31.97|31.78|59
1760911500000|2025-10-19 22:05:00|32|31.81|32.07|31.88|32.08|31.89|31.99|31.8|40
1760911800000|2025-10-19 22:10:00|32.06|31.87|32.06|31.87|32.1|31.91|32.05|31.86|46
1760912100000|2025-10-19 22:15:00|32.05|31.86|32.08|31.89|32.11|31.92|32.04|31.85|42
1760912400000|2025-10-19 22:20:00|32.07|31.88|32.04|31.85|32.08|31.89|32.03|31.84|26
1760912700000|2025-10-19 22:25:00|32.05|31.86|32.08|31.89|32.1|31.91|32.02|31.83|45
1760913000000|2025-10-19 22:30:00|32.07|31.88|32.07|31.88|32.1|31.91|32.06|31.87|35
1760913300000|2025-10-19 22:35:00|32.08|31.89|32.09|31.9|32.11|31.92|32.08|31.89|29
1760913600000|2025-10-19 22:40:00|32.1|31.91|32.1|31.91|32.1|31.91|32.09|31.9|7
1760913900000|2025-10-19 22:45:00|32.09|31.9|32.06|31.87|32.1|31.91|32.05|31.86|13
1760914200000|2025-10-19 22:50:00|32.07|31.88|32.03|31.84|32.07|31.88|32.02|31.83|17
1760914500000|2025-10-19 22:55:00|32.04|31.85|32.02|31.83|32.04|31.85|32.02|31.83|13
1760914800000|2025-10-19 23:00:00|32.03|31.84|31.96|31.77|32.03|31.84|31.92|31.73|33
1760915100000|2025-10-19 23:05:00|31.95|31.76|31.93|31.74|31.96|31.77|31.92|31.73|19
1760915400000|2025-10-19 23:10:00|31.94|31.75|31.94|31.75|31.95|31.76|31.93|31.74|17
1760915700000|2025-10-19 23:15:00|31.93|31.74|31.94|31.75|31.95|31.76|31.92|31.73|24
1760916000000|2025-10-19 23:20:00|31.93|31.74|31.93|31.74|31.97|31.78|31.91|31.72|23
1760916300000|2025-10-19 23:25:00|31.92|31.73|31.93|31.74|31.94|31.75|31.91|31.72|16
1760916600000|2025-10-19 23:30:00|31.94|31.75|31.94|31.75|31.97|31.78|31.92|31.73|21
1760916900000|2025-10-19 23:35:00|31.93|31.74|31.87|31.68|31.93|31.74|31.86|31.67|17
1760917200000|2025-10-19 23:40:00|31.86|31.67|31.84|31.65|31.88|31.69|31.82|31.63|62
1760917500000|2025-10-19 23:45:00|31.83|31.64|31.84|31.65|31.84|31.65|31.82|31.63|24
1760917800000|2025-10-19 23:50:00|31.85|31.66|31.88|31.69|31.88|31.69|31.84|31.65|16
1760918100000|2025-10-19 23:55:00|31.87|31.68|31.88|31.69|31.89|31.7|31.86|31.67|19
1760918400000|2025-10-20 00:00:00|31.87|31.68|31.79|31.6|31.89|31.7|31.78|31.59|33
1760918700000|2025-10-20 00:05:00|31.77|31.58|31.77|31.58|31.8|31.61|31.76|31.57|28
1760919000000|2025-10-20 00:10:00|31.78|31.59|31.75|31.56|31.8|31.61|31.74|31.55|30
1760919300000|2025-10-20 00:15:00|31.76|31.57|31.69|31.5|31.76|31.57|31.69|31.5|41
1760919600000|2025-10-20 00:20:00|31.67|31.48|31.55|31.36|31.68|31.49|31.48|31.29|49
1760919900000|2025-10-20 00:25:00|31.54|31.35|31.53|31.34|31.56|31.37|31.46|31.27|64
1760920200000|2025-10-20 00:30:00|31.52|31.33|31.5|31.31|31.52|31.33|31.42|31.23|64
1760920500000|2025-10-20 00:35:00|31.49|31.3|31.61|31.42|31.61|31.42|31.49|31.3|82
1760920800000|2025-10-20 00:40:00|31.62|31.43|31.65|31.46|31.72|31.53|31.62|31.43|63
1760921100000|2025-10-20 00:45:00|31.64|31.45|31.69|31.5|31.74|31.55|31.63|31.44|53
1760921400000|2025-10-20 00:50:00|31.7|31.51|31.73|31.54|31.73|31.54|31.67|31.48|26
1760921700000|2025-10-20 00:55:00|31.74|31.55|31.78|31.59|31.78|31.59|31.73|31.54|22
1760922000000|2025-10-20 01:00:00|31.79|31.6|31.76|31.57|31.85|31.66|31.75|31.56|55
1760922300000|2025-10-20 01:05:00|31.75|31.56|31.78|31.59|31.78|31.59|31.69|31.5|55
1760922600000|2025-10-20 01:10:00|31.79|31.6|31.8|31.61|31.87|31.68|31.79|31.6|44
1760922900000|2025-10-20 01:15:00|31.79|31.6|31.79|31.6|31.82|31.63|31.75|31.56|68
1760923200000|2025-10-20 01:20:00|31.78|31.59|31.76|31.57|31.79|31.6|31.74|31.55|47
1760923500000|2025-10-20 01:25:00|31.75|31.56|31.76|31.57|31.81|31.62|31.74|31.55|37
1760923800000|2025-10-20 01:30:00|31.77|31.58|31.72|31.53|31.81|31.62|31.72|31.53|37
1760924100000|2025-10-20 01:35:00|31.73|31.54|31.69|31.5|31.73|31.54|31.68|31.49|24
1760924400000|2025-10-20 01:40:00|31.68|31.49|31.71|31.52|31.74|31.55|31.67|31.48|26
1760924700000|2025-10-20 01:45:00|31.7|31.51|31.72|31.53|31.72|31.53|31.66|31.47|46
1760925000000|2025-10-20 01:50:00|31.71|31.52|31.68|31.49|31.75|31.56|31.65|31.46|51
1760925300000|2025-10-20 01:55:00|31.69|31.5|31.68|31.49|31.7|31.51|31.67|31.48|30
1760925600000|2025-10-20 02:00:00|31.67|31.48|31.64|31.45|31.67|31.48|31.61|31.42|44
1760925900000|2025-10-20 02:05:00|31.63|31.44|31.59|31.4|31.64|31.45|31.57|31.38|53
1760926200000|2025-10-20 02:10:00|31.6|31.41|31.6|31.41|31.62|31.43|31.55|31.36|36
1760926500000|2025-10-20 02:15:00|31.59|31.4|31.73|31.54|31.79|31.6|31.58|31.39|74
1760926800000|2025-10-20 02:20:00|31.74|31.55|31.77|31.58|31.8|31.61|31.72|31.53|46
1760927100000|2025-10-20 02:25:00|31.78|31.59|31.71|31.52|31.78|31.59|31.71|31.52|24
1760927400000|2025-10-20 02:30:00|31.7|31.51|31.71|31.52|31.72|31.53|31.65|31.46|43
1760927700000|2025-10-20 02:35:00|31.72|31.53|31.84|31.65|31.86|31.67|31.71|31.52|70
1760928000000|2025-10-20 02:40:00|31.85|31.66|31.83|31.64|31.87|31.68|31.81|31.62|44
1760928300000|2025-10-20 02:45:00|31.82|31.63|31.81|31.62|31.87|31.68|31.79|31.6|34
1760928600000|2025-10-20 02:50:00|31.83|31.64|31.84|31.65|31.9|31.71|31.82|31.63|41
1760928900000|2025-10-20 02:55:00|31.83|31.64|31.85|31.66|31.86|31.67|31.81|31.62|20
1760929200000|2025-10-20 03:00:00|31.84|31.65|31.78|31.59|31.84|31.65|31.77|31.58|33
1760929500000|2025-10-20 03:05:00|31.77|31.58|31.74|31.55|31.79|31.6|31.73|31.54|42
1760929800000|2025-10-20 03:10:00|31.73|31.54|31.78|31.59|31.78|31.59|31.73|31.54|24
1760930100000|2025-10-20 03:15:00|31.77|31.58|31.89|31.7|31.92|31.73|31.76|31.57|30
1760930400000|2025-10-20 03:20:00|31.88|31.69|31.85|31.66|31.89|31.7|31.85|31.66|24
1760930700000|2025-10-20 03:25:00|31.84|31.65|31.86|31.67|31.86|31.67|31.81|31.62|27
1760931000000|2025-10-20 03:30:00|31.87|31.68|31.82|31.63|31.89|31.7|31.81|31.62|26
1760931300000|2025-10-20 03:35:00|31.83|31.64|31.9|31.71|31.9|31.71|31.81|31.62|26
1760931600000|2025-10-20 03:40:00|31.91|31.72|32.02|31.83|32.08|31.89|31.91|31.72|49
1760931900000|2025-10-20 03:45:00|32.03|31.84|32.16|31.97|32.16|31.97|32.03|31.84|49
1760932200000|2025-10-20 03:50:00|32.17|31.98|32.42|32.23|32.49|32.3|32.17|31.98|143
1760932500000|2025-10-20 03:55:00|32.43|32.24|32.49|32.3|32.53|32.34|32.4|32.21|105
1760932800000|2025-10-20 04:00:00|32.5|32.31|32.51|32.32|32.59|32.4|32.45|32.26|113
1760933100000|2025-10-20 04:05:00|32.52|32.33|32.52|32.33|32.61|32.42|32.48|32.29|105
1760933400000|2025-10-20 04:10:00|32.51|32.32|32.53|32.34|32.53|32.34|32.49|32.3|54
1760933700000|2025-10-20 04:15:00|32.54|32.35|32.51|32.32|32.58|32.39|32.5|32.31|59
1760934000000|2025-10-20 04:20:00|32.52|32.33|32.46|32.27|32.52|32.33|32.42|32.23|55
1760934300000|2025-10-20 04:25:00|32.47|32.28|32.46|32.27|32.48|32.29|32.44|32.25|28
1760934600000|2025-10-20 04:30:00|32.47|32.28|32.49|32.3|32.57|32.38|32.47|32.28|62
1760934900000|2025-10-20 04:35:00|32.5|32.31|32.53|32.34|32.54|32.35|32.48|32.29|50
1760935200000|2025-10-20 04:40:00|32.52|32.33|32.55|32.36|32.57|32.38|32.52|32.33|27
1760935500000|2025-10-20 04:45:00|32.56|32.37|32.55|32.36|32.59|32.4|32.54|32.35|31
1760935800000|2025-10-20 04:50:00|32.54|32.35|32.57|32.38|32.58|32.39|32.53|32.34|19
1760936100000|2025-10-20 04:55:00|32.56|32.37|32.62|32.43|32.63|32.44|32.56|32.37|37
1760936400000|2025-10-20 05:00:00|32.63|32.44|32.57|32.38|32.63|32.44|32.55|32.36|27
1760936700000|2025-10-20 05:05:00|32.56|32.37|32.59|32.4|32.59|32.4|32.53|32.34|25
1760937000000|2025-10-20 05:10:00|32.58|32.39|32.65|32.46|32.66|32.47|32.55|32.36|26
1760937300000|2025-10-20 05:15:00|32.64|32.45|32.55|32.36|32.64|32.45|32.54|32.35|22
1760937600000|2025-10-20 05:20:00|32.56|32.37|32.67|32.48|32.68|32.49|32.56|32.37|51
1760937900000|2025-10-20 05:25:00|32.66|32.47|32.63|32.44|32.67|32.48|32.62|32.43|22
1760938200000|2025-10-20 05:30:00|32.65|32.46|32.69|32.5|32.71|32.52|32.63|32.44|47
1760938500000|2025-10-20 05:35:00|32.68|32.49|32.64|32.45|32.69|32.5|32.64|32.45|31
1760938800000|2025-10-20 05:40:00|32.63|32.44|32.67|32.48|32.67|32.48|32.62|32.43|23
1760939100000|2025-10-20 05:45:00|32.66|32.47|32.69|32.5|32.69|32.5|32.64|32.45|27
1760939400000|2025-10-20 05:50:00|32.7|32.51|32.78|32.59|32.79|32.6|32.68|32.49|35
1760939700000|2025-10-20 05:55:00|32.77|32.58|32.74|32.55|32.77|32.58|32.7|32.51|44
1760940000000|2025-10-20 06:00:00|32.75|32.56|32.79|32.6|32.8|32.61|32.74|32.55|39
1760940300000|2025-10-20 06:05:00|32.8|32.61|32.8|32.61|32.82|32.63|32.77|32.58|40
1760940600000|2025-10-20 06:10:00|32.79|32.6|32.81|32.62|32.84|32.65|32.79|32.6|40
1760940900000|2025-10-20 06:15:00|32.82|32.63|32.89|32.7|32.9|32.71|32.82|32.63|43
1760941200000|2025-10-20 06:20:00|32.88|32.69|32.84|32.65|32.91|32.72|32.84|32.65|24
1760941500000|2025-10-20 06:25:00|32.83|32.64|32.77|32.58|32.84|32.65|32.77|32.58|43
1760941800000|2025-10-20 06:30:00|32.78|32.59|32.86|32.67|32.86|32.67|32.77|32.58|53
1760942100000|2025-10-20 06:35:00|32.85|32.66|32.85|32.66|32.88|32.69|32.83|32.64|40
1760942400000|2025-10-20 06:40:00|32.84|32.65|32.87|32.68|32.88|32.69|32.84|32.65|30
1760942700000|2025-10-20 06:45:00|32.88|32.69|32.89|32.7|32.91|32.72|32.83|32.64|65
1760943000000|2025-10-20 06:50:00|32.88|32.69|32.93|32.74|32.93|32.74|32.87|32.68|40
1760943300000|2025-10-20 06:55:00|32.94|32.75|32.9|32.71|32.97|32.78|32.9|32.71|27
1760943600000|2025-10-20 07:00:00|32.89|32.7|32.91|32.72|32.91|32.72|32.82|32.63|42
1760943900000|2025-10-20 07:05:00|32.9|32.71|32.86|32.67|32.92|32.73|32.84|32.65|27
1760944200000|2025-10-20 07:10:00|32.89|32.7|32.94|32.75|32.95|32.76|32.89|32.7|40
1760944500000|2025-10-20 07:15:00|32.95|32.76|32.96|32.77|32.97|32.78|32.92|32.73|43
1760944800000|2025-10-20 07:20:00|32.97|32.78|32.93|32.74|33|32.81|32.93|32.74|16
1760945100000|2025-10-20 07:25:00|32.92|32.73|32.94|32.75|32.96|32.77|32.92|32.73|41
1760945400000|2025-10-20 07:30:00|32.93|32.74|32.96|32.77|32.96|32.77|32.92|32.73|32
1760945700000|2025-10-20 07:35:00|32.95|32.76|32.86|32.67|32.96|32.77|32.86|32.67|48
1760946000000|2025-10-20 07:40:00|32.85|32.66|32.88|32.69|32.89|32.7|32.85|32.66|32
1760946300000|2025-10-20 07:45:00|32.89|32.7|32.88|32.69|32.9|32.71|32.85|32.66|24
1760946600000|2025-10-20 07:50:00|32.89|32.7|32.82|32.63|32.89|32.7|32.82|32.63|23
1760946900000|2025-10-20 07:55:00|32.81|32.62|32.92|32.73|32.92|32.73|32.79|32.6|18
1760947200000|2025-10-20 08:00:00|32.91|32.72|32.85|32.66|32.91|32.72|32.84|32.65|31
1760947500000|2025-10-20 08:05:00|32.84|32.65|32.81|32.62|32.86|32.67|32.81|32.62|33
1760947800000|2025-10-20 08:10:00|32.82|32.63|32.83|32.64|32.83|32.64|32.8|32.61|18
1760948100000|2025-10-20 08:15:00|32.84|32.65|32.85|32.66|32.87|32.68|32.82|32.63|18
1760948400000|2025-10-20 08:20:00|32.86|32.67|32.79|32.6|32.86|32.67|32.78|32.59|38
1760948700000|2025-10-20 08:25:00|32.8|32.61|32.89|32.7|32.89|32.7|32.78|32.59|30
1760949000000|2025-10-20 08:30:00|32.88|32.69|32.99|32.8|33|32.81|32.87|32.68|59
1760949300000|2025-10-20 08:35:00|33|32.81|32.94|32.75|33.04|32.85|32.91|32.72|41
1760949600000|2025-10-20 08:40:00|32.93|32.74|32.91|32.72|32.93|32.74|32.83|32.64|45
1760949900000|2025-10-20 08:45:00|32.92|32.73|32.88|32.69|32.96|32.77|32.88|32.69|32
1760950200000|2025-10-20 08:50:00|32.87|32.68|32.86|32.67|32.87|32.68|32.83|32.64|21
1760950500000|2025-10-20 08:55:00|32.85|32.66|32.89|32.7|32.9|32.71|32.85|32.66|15
1760950800000|2025-10-20 09:00:00|32.88|32.69|32.87|32.68|32.88|32.69|32.86|32.67|24
1760951100000|2025-10-20 09:05:00|32.86|32.67|32.84|32.65|32.87|32.68|32.8|32.61|36
1760951400000|2025-10-20 09:10:00|32.85|32.66|32.86|32.67|32.89|32.7|32.85|32.66|13
1760951700000|2025-10-20 09:15:00|32.85|32.66|32.75|32.56|32.85|32.66|32.72|32.53|60
1760952000000|2025-10-20 09:20:00|32.76|32.57|32.75|32.56|32.78|32.59|32.73|32.54|56
1760952300000|2025-10-20 09:25:00|32.74|32.55|32.72|32.53|32.74|32.55|32.71|32.52|13
1760952600000|2025-10-20 09:30:00|32.71|32.52|32.69|32.5|32.74|32.55|32.68|32.49|43
1760952900000|2025-10-20 09:35:00|32.7|32.51|32.71|32.52|32.72|32.53|32.69|32.5|20
1760953200000|2025-10-20 09:40:00|32.72|32.53|32.78|32.59|32.78|32.59|32.72|32.53|33
1760953500000|2025-10-20 09:45:00|32.77|32.58|32.79|32.6|32.8|32.61|32.73|32.54|25
1760953800000|2025-10-20 09:50:00|32.78|32.59|32.77|32.58|32.78|32.59|32.74|32.55|30
1760954100000|2025-10-20 09:55:00|32.76|32.57|32.83|32.64|32.84|32.65|32.76|32.57|26
1760954400000|2025-10-20 10:00:00|32.84|32.65|32.81|32.62|32.91|32.72|32.8|32.61|31
1760954700000|2025-10-20 10:05:00|32.82|32.63|32.81|32.62|32.86|32.67|32.76|32.57|31
1760955000000|2025-10-20 10:10:00|32.8|32.61|32.82|32.63|32.83|32.64|32.78|32.59|17
1760955300000|2025-10-20 10:15:00|32.83|32.64|32.91|32.72|32.93|32.74|32.83|32.64|48
1760955600000|2025-10-20 10:20:00|32.9|32.71|32.93|32.74|32.97|32.78|32.89|32.7|39
1760955900000|2025-10-20 10:25:00|32.92|32.73|32.96|32.77|32.96|32.77|32.92|32.73|21
1760956200000|2025-10-20 10:30:00|32.95|32.76|32.97|32.78|33.01|32.82|32.95|32.76|37
1760956500000|2025-10-20 10:35:00|32.96|32.77|32.9|32.71|33.01|32.82|32.89|32.7|27
1760956800000|2025-10-20 10:40:00|32.89|32.7|32.83|32.64|32.89|32.7|32.82|32.63|34
1760957100000|2025-10-20 10:45:00|32.84|32.65|32.79|32.6|32.84|32.65|32.75|32.56|50
1760957400000|2025-10-20 10:50:00|32.78|32.59|32.79|32.6|32.81|32.62|32.73|32.54|38
1760957700000|2025-10-20 10:55:00|32.8|32.61|32.81|32.62|32.83|32.64|32.78|32.59|21
1760958000000|2025-10-20 11:00:00|32.8|32.61|32.76|32.57|32.81|32.62|32.76|32.57|41
1760958300000|2025-10-20 11:05:00|32.75|32.56|32.74|32.55|32.79|32.6|32.73|32.54|46
1760958600000|2025-10-20 11:10:00|32.75|32.56|32.69|32.5|32.78|32.59|32.69|32.5|33
1760958900000|2025-10-20 11:15:00|32.7|32.51|32.72|32.53|32.75|32.56|32.69|32.5|43
1760959200000|2025-10-20 11:20:00|32.71|32.52|32.7|32.51|32.73|32.54|32.69|32.5|34
1760959500000|2025-10-20 11:25:00|32.71|32.52|32.73|32.54|32.77|32.58|32.71|32.52|29
1760959800000|2025-10-20 11:30:00|32.72|32.53|32.68|32.49|32.72|32.53|32.66|32.47|46
1760960100000|2025-10-20 11:35:00|32.69|32.5|32.67|32.48|32.71|32.52|32.65|32.46|49
1760960400000|2025-10-20 11:40:00|32.68|32.49|32.66|32.47|32.69|32.5|32.65|32.46|19
1760960700000|2025-10-20 11:45:00|32.67|32.48|32.68|32.49|32.71|32.52|32.66|32.47|38
1760961000000|2025-10-20 11:50:00|32.69|32.5|32.73|32.54|32.74|32.55|32.68|32.49|37
1760961300000|2025-10-20 11:55:00|32.72|32.53|32.75|32.56|32.75|32.56|32.71|32.52|11
1760961600000|2025-10-20 12:00:00|32.74|32.55|32.74|32.55|32.76|32.57|32.72|32.53|29
1760961900000|2025-10-20 12:05:00|32.73|32.54|32.71|32.52|32.74|32.55|32.69|32.5|37
1760962200000|2025-10-20 12:10:00|32.72|32.53|32.67|32.48|32.74|32.55|32.67|32.48|35
1760962500000|2025-10-20 12:15:00|32.68|32.49|32.7|32.51|32.71|32.52|32.67|32.48|31
1760962800000|2025-10-20 12:20:00|32.71|32.52|32.75|32.56|32.8|32.61|32.71|32.52|35
1760963100000|2025-10-20 12:25:00|32.76|32.57|32.76|32.57|32.76|32.57|32.72|32.53|16
1760963400000|2025-10-20 12:30:00|32.75|32.56|32.74|32.55|32.77|32.58|32.72|32.53|31
1760963700000|2025-10-20 12:35:00|32.75|32.56|32.71|32.52|32.77|32.58|32.69|32.5|35
1760964000000|2025-10-20 12:40:00|32.72|32.53|32.66|32.47|32.72|32.53|32.65|32.46|18
1760964300000|2025-10-20 12:45:00|32.67|32.48|32.67|32.48|32.71|32.52|32.65|32.46|31
1760964600000|2025-10-20 12:50:00|32.66|32.47|32.65|32.46|32.67|32.48|32.63|32.44|17
1760964900000|2025-10-20 12:55:00|32.64|32.45|32.65|32.46|32.66|32.47|32.63|32.44|24
1760965200000|2025-10-20 13:00:00|32.66|32.47|32.64|32.45|32.69|32.5|32.64|32.45|28
1760965500000|2025-10-20 13:05:00|32.63|32.44|32.61|32.42|32.64|32.45|32.61|32.42|23
1760965800000|2025-10-20 13:10:00|32.62|32.43|32.56|32.37|32.62|32.43|32.55|32.36|23
1760966100000|2025-10-20 13:15:00|32.55|32.36|32.6|32.41|32.6|32.41|32.54|32.35|34
1760966400000|2025-10-20 13:20:00|32.59|32.4|32.55|32.36|32.59|32.4|32.53|32.34|26
1760966700000|2025-10-20 13:25:00|32.56|32.37|32.59|32.4|32.61|32.42|32.55|32.36|30
1760967000000|2025-10-20 13:30:00|32.6|32.41|32.63|32.44|32.71|32.52|32.59|32.4|86
1760967300000|2025-10-20 13:35:00|32.64|32.45|32.65|32.46|32.68|32.49|32.61|32.42|65
1760967600000|2025-10-20 13:40:00|32.67|32.48|32.68|32.49|32.72|32.53|32.65|32.46|74
1760967900000|2025-10-20 13:45:00|32.67|32.48|32.74|32.55|32.76|32.57|32.67|32.48|68
1760968200000|2025-10-20 13:50:00|32.73|32.54|32.78|32.59|32.78|32.59|32.68|32.49|80
1760968500000|2025-10-20 13:55:00|32.79|32.6|32.79|32.6|32.83|32.64|32.72|32.53|83
1760968800000|2025-10-20 14:00:00|32.8|32.61|32.74|32.55|32.81|32.62|32.7|32.51|73
1760969100000|2025-10-20 14:05:00|32.75|32.56|32.73|32.54|32.76|32.57|32.71|32.52|53
1760969400000|2025-10-20 14:10:00|32.74|32.55|32.71|32.52|32.78|32.59|32.71|32.52|36
1760969700000|2025-10-20 14:15:00|32.72|32.53|32.65|32.46|32.72|32.53|32.63|32.44|46
1760970000000|2025-10-20 14:20:00|32.66|32.47|32.73|32.54|32.74|32.55|32.66|32.47|37
1760970300000|2025-10-20 14:25:00|32.74|32.55|32.86|32.67|32.86|32.67|32.73|32.54|49
1760970600000|2025-10-20 14:30:00|32.85|32.66|32.78|32.59|32.85|32.66|32.78|32.59|26
1760970900000|2025-10-20 14:35:00|32.79|32.6|32.79|32.6|32.8|32.61|32.77|32.58|19
1760971200000|2025-10-20 14:40:00|32.78|32.59|32.78|32.59|32.79|32.6|32.75|32.56|17
1760971500000|2025-10-20 14:45:00|32.79|32.6|32.85|32.66|32.85|32.66|32.79|32.6|27
1760971800000|2025-10-20 14:50:00|32.84|32.65|32.87|32.68|32.87|32.68|32.83|32.64|26
1760972100000|2025-10-20 14:55:00|32.88|32.69|32.89|32.7|32.92|32.73|32.88|32.69|16
1760972400000|2025-10-20 15:00:00|32.9|32.71|32.93|32.74|32.93|32.74|32.85|32.66|40
1760972700000|2025-10-20 15:05:00|32.92|32.73|33.02|32.83|33.03|32.84|32.92|32.73|34
1760973000000|2025-10-20 15:10:00|33.03|32.84|32.86|32.67|33.03|32.84|32.86|32.67|51
1760973300000|2025-10-20 15:15:00|32.87|32.68|32.87|32.68|32.92|32.73|32.83|32.64|47
1760973600000|2025-10-20 15:20:00|32.88|32.69|32.91|32.72|32.92|32.73|32.86|32.67|36
1760973900000|2025-10-20 15:25:00|32.9|32.71|32.91|32.72|32.92|32.73|32.88|32.69|40
1760974200000|2025-10-20 15:30:00|32.9|32.71|32.89|32.7|32.91|32.72|32.85|32.66|47
1760974500000|2025-10-20 15:35:00|32.88|32.69|32.87|32.68|32.9|32.71|32.86|32.67|54
1760974800000|2025-10-20 15:40:00|32.86|32.67|32.9|32.71|32.91|32.72|32.85|32.66|57
1760975100000|2025-10-20 15:45:00|32.89|32.7|32.93|32.74|32.94|32.75|32.85|32.66|47
1760975400000|2025-10-20 15:50:00|32.94|32.75|32.89|32.7|33.01|32.82|32.88|32.69|107
1760975700000|2025-10-20 15:55:00|32.88|32.69|32.66|32.47|32.88|32.69|32.65|32.46|113
1760976000000|2025-10-20 16:00:00|32.65|32.46|32.54|32.35|32.66|32.47|32.29|32.1|219
1760976300000|2025-10-20 16:05:00|32.55|32.36|32.68|32.49|32.7|32.51|32.55|32.36|104
1760976600000|2025-10-20 16:10:00|32.69|32.5|32.69|32.5|32.74|32.55|32.67|32.48|73
1760976900000|2025-10-20 16:15:00|32.68|32.49|32.71|32.52|32.72|32.53|32.63|32.44|85
1760977200000|2025-10-20 16:20:00|32.7|32.51|32.7|32.51|32.75|32.56|32.66|32.47|71
1760977500000|2025-10-20 16:25:00|32.69|32.5|32.66|32.47|32.76|32.57|32.61|32.42|55
1760977800000|2025-10-20 16:30:00|32.65|32.46|32.57|32.38|32.66|32.47|32.53|32.34|97
1760978100000|2025-10-20 16:35:00|32.56|32.37|32.5|32.31|32.57|32.38|32.45|32.26|87
1760978400000|2025-10-20 16:40:00|32.51|32.32|32.52|32.33|32.62|32.43|32.49|32.3|73
1760978700000|2025-10-20 16:45:00|32.51|32.32|32.47|32.28|32.51|32.32|32.41|32.22|105
1760979000000|2025-10-20 16:50:00|32.48|32.29|32.47|32.28|32.5|32.31|32.44|32.25|77
1760979300000|2025-10-20 16:55:00|32.46|32.27|32.52|32.33|32.56|32.37|32.46|32.27|48
1760979600000|2025-10-20 17:00:00|32.51|32.32|32.61|32.42|32.61|32.42|32.51|32.32|62
1760979900000|2025-10-20 17:05:00|32.6|32.41|32.54|32.35|32.68|32.49|32.52|32.33|44
1760980200000|2025-10-20 17:10:00|32.53|32.34|32.44|32.25|32.54|32.35|32.43|32.24|40
1760980500000|2025-10-20 17:15:00|32.45|32.26|32.5|32.31|32.53|32.34|32.44|32.25|39
1760980800000|2025-10-20 17:20:00|32.51|32.32|32.45|32.26|32.51|32.32|32.42|32.23|49
1760981100000|2025-10-20 17:25:00|32.44|32.25|32.4|32.21|32.45|32.26|32.4|32.21|48
1760981400000|2025-10-20 17:30:00|32.39|32.2|32.36|32.17|32.4|32.21|32.36|32.17|16
1760981700000|2025-10-20 17:35:00|32.37|32.18|32.3|32.11|32.37|32.18|32.28|32.09|47
1760982000000|2025-10-20 17:40:00|32.31|32.12|32.35|32.16|32.38|32.19|32.31|32.12|27
1760982300000|2025-10-20 17:45:00|32.34|32.15|32.52|32.33|32.54|32.35|32.34|32.15|46
1760982600000|2025-10-20 17:50:00|32.53|32.34|32.48|32.29|32.55|32.36|32.43|32.24|44
1760982900000|2025-10-20 17:55:00|32.47|32.28|32.47|32.28|32.48|32.29|32.44|32.25|31
1760983200000|2025-10-20 18:00:00|32.48|32.29|32.47|32.28|32.52|32.33|32.47|32.28|44
1760983500000|2025-10-20 18:05:00|32.48|32.29|32.49|32.3|32.52|32.33|32.45|32.26|28
1760983800000|2025-10-20 18:10:00|32.5|32.31|32.46|32.27|32.53|32.34|32.46|32.27|33
1760984100000|2025-10-20 18:15:00|32.47|32.28|32.45|32.26|32.47|32.28|32.44|32.25|33
1760984400000|2025-10-20 18:20:00|32.44|32.25|32.47|32.28|32.47|32.28|32.42|32.23|32
1760984700000|2025-10-20 18:25:00|32.48|32.29|32.52|32.33|32.53|32.34|32.46|32.27|26
1760985000000|2025-10-20 18:30:00|32.51|32.32|32.49|32.3|32.51|32.32|32.46|32.27|21
1760985300000|2025-10-20 18:35:00|32.5|32.31|32.51|32.32|32.55|32.36|32.5|32.31|32
1760985600000|2025-10-20 18:40:00|32.52|32.33|32.55|32.36|32.55|32.36|32.5|32.31|18
1760985900000|2025-10-20 18:45:00|32.56|32.37|32.59|32.4|32.62|32.43|32.55|32.36|29
1760986200000|2025-10-20 18:50:00|32.6|32.41|32.58|32.39|32.6|32.41|32.54|32.35|14
1760986500000|2025-10-20 18:55:00|32.57|32.38|32.66|32.47|32.67|32.48|32.57|32.38|22
1760986800000|2025-10-20 19:00:00|32.67|32.48|32.69|32.5|32.71|32.52|32.62|32.43|43
1760987100000|2025-10-20 19:05:00|32.7|32.51|32.64|32.45|32.7|32.51|32.64|32.45|19
1760987400000|2025-10-20 19:10:00|32.63|32.44|32.68|32.49|32.68|32.49|32.61|32.42|21
1760987700000|2025-10-20 19:15:00|32.67|32.48|32.69|32.5|32.69|32.5|32.65|32.46|30
1760988000000|2025-10-20 19:20:00|32.7|32.51|32.61|32.42|32.7|32.51|32.58|32.39|27
1760988300000|2025-10-20 19:25:00|32.6|32.41|32.68|32.49|32.69|32.5|32.59|32.4|35
1760988600000|2025-10-20 19:30:00|32.67|32.48|32.71|32.52|32.72|32.53|32.66|32.47|24
1760988900000|2025-10-20 19:35:00|32.72|32.53|32.87|32.68|32.88|32.69|32.72|32.53|40
1760989200000|2025-10-20 19:40:00|32.88|32.69|32.93|32.74|32.96|32.77|32.87|32.68|51
1760989500000|2025-10-20 19:45:00|32.92|32.73|33.17|32.98|33.17|32.98|32.92|32.73|114
1760989800000|2025-10-20 19:50:00|33.18|32.99|33.26|33.07|33.34|33.15|33.06|32.87|145
1760990100000|2025-10-20 19:55:00|33.27|33.08|33.11|32.92|33.39|33.2|33.11|32.92|118
1760990400000|2025-10-20 20:00:00|33.1|32.91|32.93|32.74|33.1|32.91|32.88|32.69|113
1760990700000|2025-10-20 20:05:00|32.92|32.73|32.95|32.76|33.03|32.84|32.88|32.69|84
1760991000000|2025-10-20 20:10:00|32.94|32.75|33.04|32.85|33.04|32.85|32.93|32.74|64
1760991300000|2025-10-20 20:15:00|33.03|32.84|32.93|32.74|33.04|32.85|32.91|32.72|57
1760991600000|2025-10-20 20:20:00|32.92|32.73|32.94|32.75|32.94|32.75|32.88|32.69|39
1760991900000|2025-10-20 20:25:00|32.95|32.76|32.91|32.72|32.99|32.8|32.91|32.72|32
1760992200000|2025-10-20 20:30:00|32.92|32.73|32.89|32.7|32.92|32.73|32.84|32.65|28
1760992500000|2025-10-20 20:35:00|32.88|32.69|32.85|32.66|32.89|32.7|32.81|32.62|14
1760992800000|2025-10-20 20:40:00|32.84|32.65|32.95|32.76|32.95|32.76|32.82|32.63|24
1760993100000|2025-10-20 20:45:00|32.96|32.77|32.89|32.7|32.97|32.78|32.88|32.69|25
1760993400000|2025-10-20 20:50:00|32.88|32.69|32.94|32.75|32.94|32.75|32.81|32.62|47
1760993700000|2025-10-20 20:55:00|32.95|32.76|33.02|32.83|33.02|32.83|32.94|32.75|36
1760994000000|2025-10-20 21:00:00|33.03|32.84|32.95|32.76|33.03|32.84|32.95|32.76|69
1760994300000|2025-10-20 21:05:00|32.96|32.77|33.08|32.89|33.09|32.9|32.95|32.76|61
1760994600000|2025-10-20 21:10:00|33.07|32.88|33.01|32.82|33.07|32.88|32.99|32.8|39
1760994900000|2025-10-20 21:15:00|33|32.81|32.93|32.74|33.01|32.82|32.89|32.7|52
1760995200000|2025-10-20 21:20:00|32.92|32.73|32.88|32.69|32.93|32.74|32.87|32.68|47
1760995500000|2025-10-20 21:25:00|32.87|32.68|32.81|32.62|32.89|32.7|32.81|32.62|33
1760995800000|2025-10-20 21:30:00|32.82|32.63|32.78|32.59|32.82|32.63|32.78|32.59|21
1760996100000|2025-10-20 21:35:00|32.76|32.57|32.72|32.53|32.77|32.58|32.72|32.53|21
1760996400000|2025-10-20 21:40:00|32.73|32.54|32.7|32.51|32.74|32.55|32.67|32.48|27
1760996700000|2025-10-20 21:45:00|32.69|32.5|32.64|32.45|32.69|32.5|32.64|32.45|10
1760997000000|2025-10-20 21:50:00|32.65|32.46|32.67|32.48|32.67|32.48|32.65|32.46|5
1760997300000|2025-10-20 21:55:00|32.68|32.49|32.68|32.49|32.72|32.53|32.65|32.46|27
1760997600000|2025-10-20 22:00:00|32.67|32.48|32.64|32.45|32.69|32.5|32.61|32.42|39
1760997900000|2025-10-20 22:05:00|32.65|32.46|32.66|32.47|32.67|32.48|32.62|32.43|18
1760998200000|2025-10-20 22:10:00|32.67|32.48|32.73|32.54|32.75|32.56|32.67|32.48|43
1760998500000|2025-10-20 22:15:00|32.72|32.53|32.76|32.57|32.77|32.58|32.72|32.53|55
1760998800000|2025-10-20 22:20:00|32.77|32.58|32.66|32.47|32.77|32.58|32.66|32.47|41
1760999100000|2025-10-20 22:25:00|32.65|32.46|32.65|32.46|32.68|32.49|32.65|32.46|57
1760999400000|2025-10-20 22:30:00|32.66|32.47|32.7|32.51|32.7|32.51|32.65|32.46|15
1760999700000|2025-10-20 22:35:00|32.71|32.52|32.75|32.56|32.76|32.57|32.71|32.52|50
1761000000000|2025-10-20 22:40:00|32.76|32.57|32.76|32.57|32.78|32.59|32.75|32.56|39
1761000300000|2025-10-20 22:45:00|32.77|32.58|32.73|32.54|32.77|32.58|32.72|32.53|29
1761000600000|2025-10-20 22:50:00|32.74|32.55|32.74|32.55|32.76|32.57|32.73|32.54|9
1761000900000|2025-10-20 22:55:00|32.75|32.56|32.77|32.58|32.78|32.59|32.75|32.56|17
1761001200000|2025-10-20 23:00:00|32.76|32.57|32.74|32.55|32.77|32.58|32.74|32.55|23
1761001500000|2025-10-20 23:05:00|32.73|32.54|32.68|32.49|32.73|32.54|32.67|32.48|32
1761001800000|2025-10-20 23:10:00|32.67|32.48|32.64|32.45|32.69|32.5|32.62|32.43|80
1761002100000|2025-10-20 23:15:00|32.65|32.46|32.65|32.46|32.66|32.47|32.62|32.43|25
1761002400000|2025-10-20 23:20:00|32.64|32.45|32.67|32.48|32.68|32.49|32.64|32.45|20
1761002700000|2025-10-20 23:25:00|32.68|32.49|32.7|32.51|32.7|32.51|32.66|32.47|11
1761003000000|2025-10-20 23:30:00|32.71|32.52|32.69|32.5|32.72|32.53|32.65|32.46|41
1761003300000|2025-10-20 23:35:00|32.68|32.49|32.6|32.41|32.69|32.5|32.6|32.41|35
1761003600000|2025-10-20 23:40:00|32.62|32.43|32.61|32.42|32.65|32.46|32.6|32.41|68
1761003900000|2025-10-20 23:45:00|32.6|32.41|32.63|32.44|32.65|32.46|32.6|32.41|40
1761004200000|2025-10-20 23:50:00|32.62|32.43|32.6|32.41|32.62|32.43|32.59|32.4|25
1761004500000|2025-10-20 23:55:00|32.61|32.42|32.54|32.35|32.62|32.43|32.53|32.34|35
1761004800000|2025-10-21 00:00:00|32.55|32.36|32.46|32.27|32.55|32.36|32.43|32.24|60
1761005100000|2025-10-21 00:05:00|32.48|32.29|32.46|32.27|32.51|32.32|32.44|32.25|63
1761005400000|2025-10-21 00:10:00|32.47|32.28|32.46|32.27|32.52|32.33|32.45|32.26|46
1761005700000|2025-10-21 00:15:00|32.47|32.28|32.53|32.34|32.54|32.35|32.47|32.28|66
1761006000000|2025-10-21 00:20:00|32.52|32.33|32.54|32.35|32.55|32.36|32.49|32.3|47
1761006300000|2025-10-21 00:25:00|32.53|32.34|32.53|32.34|32.55|32.36|32.52|32.33|28
1761006600000|2025-10-21 00:30:00|32.54|32.35|32.52|32.33|32.54|32.35|32.47|32.28|43
1761006900000|2025-10-21 00:35:00|32.51|32.32|32.54|32.35|32.56|32.37|32.51|32.32|22
1761007200000|2025-10-21 00:40:00|32.55|32.36|32.58|32.39|32.61|32.42|32.55|32.36|28
1761007500000|2025-10-21 00:45:00|32.57|32.38|32.55|32.36|32.58|32.39|32.54|32.35|35
1761007800000|2025-10-21 00:50:00|32.54|32.35|32.51|32.32|32.54|32.35|32.51|32.32|12
1761008100000|2025-10-21 00:55:00|32.5|32.31|32.49|32.3|32.52|32.33|32.49|32.3|6
1761008400000|2025-10-21 01:00:00|32.5|32.31|32.42|32.23|32.52|32.33|32.35|32.16|39
1761008700000|2025-10-21 01:05:00|32.43|32.24|32.43|32.24|32.46|32.27|32.39|32.2|55
1761009000000|2025-10-21 01:10:00|32.42|32.23|32.35|32.16|32.43|32.24|32.35|32.16|42
1761009300000|2025-10-21 01:15:00|32.36|32.17|32.39|32.2|32.39|32.2|32.35|32.16|46
1761009600000|2025-10-21 01:20:00|32.4|32.21|32.42|32.23|32.45|32.26|32.4|32.21|15
1761009900000|2025-10-21 01:25:00|32.43|32.24|32.48|32.29|32.49|32.3|32.41|32.22|44
1761010200000|2025-10-21 01:30:00|32.49|32.3|32.41|32.22|32.52|32.33|32.41|32.22|31
1761010500000|2025-10-21 01:35:00|32.42|32.23|32.4|32.21|32.43|32.24|32.38|32.19|31
1761010800000|2025-10-21 01:40:00|32.41|32.22|32.39|32.2|32.41|32.22|32.39|32.2|13
1761011100000|2025-10-21 01:45:00|32.4|32.21|32.35|32.16|32.43|32.24|32.35|32.16|20
1761011400000|2025-10-21 01:50:00|32.34|32.15|32.32|32.13|32.35|32.16|32.3|32.11|18
1761011700000|2025-10-21 01:55:00|32.31|32.12|32.29|32.1|32.31|32.12|32.2|32.01|47
1761012000000|2025-10-21 02:00:00|32.28|32.09|32.21|32.02|32.3|32.11|32.21|32.02|50
1761012300000|2025-10-21 02:05:00|32.22|32.03|32.18|31.99|32.22|32.03|32.18|31.99|37
1761012600000|2025-10-21 02:10:00|32.17|31.98|32.23|32.04|32.25|32.06|32.16|31.97|55
1761012900000|2025-10-21 02:15:00|32.22|32.03|32.22|32.03|32.24|32.05|32.18|31.99|49
1761013200000|2025-10-21 02:20:00|32.21|32.02|32.21|32.02|32.25|32.06|32.21|32.02|19
1761013500000|2025-10-21 02:25:00|32.2|32.01|32.2|32.01|32.2|32.01|32.13|31.94|47
1761013800000|2025-10-21 02:30:00|32.19|32|32.23|32.04|32.25|32.06|32.17|31.98|57
1761014100000|2025-10-21 02:35:00|32.24|32.05|32.25|32.06|32.27|32.08|32.22|32.03|34
1761014400000|2025-10-21 02:40:00|32.24|32.05|32.23|32.04|32.31|32.12|32.23|32.04|30
1761014700000|2025-10-21 02:45:00|32.22|32.03|32.18|31.99|32.22|32.03|32.17|31.98|43
1761015000000|2025-10-21 02:50:00|32.19|32|32.21|32.02|32.22|32.03|32.17|31.98|19
1761015300000|2025-10-21 02:55:00|32.22|32.03|32.17|31.98|32.22|32.03|32.16|31.97|17
1761015600000|2025-10-21 03:00:00|32.18|31.99|32.23|32.04|32.24|32.05|32.16|31.97|20
1761015900000|2025-10-21 03:05:00|32.22|32.03|32.18|31.99|32.23|32.04|32.17|31.98|22
1761016200000|2025-10-21 03:10:00|32.17|31.98|32.17|31.98|32.17|31.98|32.15|31.96|21
1761016500000|2025-10-21 03:15:00|32.18|31.99|32.15|31.96|32.2|32.01|32.14|31.95|26
1761016800000|2025-10-21 03:20:00|32.16|31.97|32.2|32.01|32.2|32.01|32.14|31.95|28
1761017100000|2025-10-21 03:25:00|32.21|32.02|32.12|31.93|32.21|32.02|32.12|31.93|17
1761017400000|2025-10-21 03:30:00|32.13|31.94|32.11|31.92|32.13|31.94|32.07|31.88|27
1761017700000|2025-10-21 03:35:00|32.1|31.91|32.12|31.93|32.12|31.93|32.09|31.9|19
1761018000000|2025-10-21 03:40:00|32.11|31.92|32.09|31.9|32.11|31.92|32.08|31.89|17
1761018300000|2025-10-21 03:45:00|32.08|31.89|32.08|31.89|32.09|31.9|32.08|31.89|13
1761018600000|2025-10-21 03:50:00|32.07|31.88|32.03|31.84|32.07|31.88|32.01|31.82|32
1761018900000|2025-10-21 03:55:00|32.04|31.85|32.02|31.83|32.05|31.86|32.02|31.83|21
1761019200000|2025-10-21 04:00:00|32.01|31.82|31.89|31.7|32.04|31.85|31.83|31.64|140
1761019500000|2025-10-21 04:05:00|31.88|31.69|31.81|31.62|31.91|31.72|31.78|31.59|141
1761019800000|2025-10-21 04:10:00|31.8|31.61|31.81|31.62|31.85|31.66|31.72|31.53|115
1761020100000|2025-10-21 04:15:00|31.8|31.61|31.76|31.57|31.81|31.62|31.71|31.52|100
1761020400000|2025-10-21 04:20:00|31.77|31.58|31.78|31.59|31.82|31.63|31.74|31.55|60
1761020700000|2025-10-21 04:25:00|31.79|31.6|31.84|31.65|31.85|31.66|31.76|31.57|67
1761021000000|2025-10-21 04:30:00|31.83|31.64|31.7|31.51|31.84|31.65|31.68|31.49|92
1761021300000|2025-10-21 04:35:00|31.69|31.5|31.62|31.43|31.73|31.54|31.6|31.41|92
1761021600000|2025-10-21 04:40:00|31.63|31.44|31.62|31.43|31.67|31.48|31.6|31.41|65
1761021900000|2025-10-21 04:45:00|31.61|31.42|31.58|31.39|31.67|31.48|31.56|31.37|112
1761022200000|2025-10-21 04:50:00|31.59|31.4|31.55|31.36|31.65|31.46|31.54|31.35|53
1761022500000|2025-10-21 04:55:00|31.54|31.35|31.56|31.37|31.57|31.38|31.53|31.34|33
1761022800000|2025-10-21 05:00:00|31.57|31.38|31.53|31.34|31.64|31.45|31.52|31.33|84
1761023100000|2025-10-21 05:05:00|31.52|31.33|31.56|31.37|31.58|31.39|31.49|31.3|90
1761023400000|2025-10-21 05:10:00|31.57|31.38|31.6|31.41|31.6|31.41|31.52|31.33|80
1761023700000|2025-10-21 05:15:00|31.59|31.4|31.66|31.47|31.66|31.47|31.53|31.34|98
1761024000000|2025-10-21 05:20:00|31.65|31.46|31.55|31.36|31.67|31.48|31.55|31.36|59
1761024300000|2025-10-21 05:25:00|31.54|31.35|31.62|31.43|31.64|31.45|31.53|31.34|49
1761024600000|2025-10-21 05:30:00|31.61|31.42|31.71|31.52|31.71|31.52|31.61|31.42|47
1761024900000|2025-10-21 05:35:00|31.72|31.53|31.63|31.44|31.74|31.55|31.63|31.44|44
1761025200000|2025-10-21 05:40:00|31.62|31.43|31.61|31.42|31.69|31.5|31.59|31.4|95
1761025500000|2025-10-21 05:45:00|31.6|31.41|31.58|31.39|31.65|31.46|31.58|31.39|72
1761025800000|2025-10-21 05:50:00|31.57|31.38|31.54|31.35|31.57|31.38|31.53|31.34|50
1761026100000|2025-10-21 05:55:00|31.55|31.36|31.56|31.37|31.56|31.37|31.53|31.34|20
1761026400000|2025-10-21 06:00:00|31.57|31.38|31.53|31.34|31.59|31.4|31.53|31.34|46
1761026700000|2025-10-21 06:05:00|31.54|31.35|31.54|31.35|31.59|31.4|31.52|31.33|55
1761027000000|2025-10-21 06:10:00|31.55|31.36|31.55|31.36|31.57|31.38|31.53|31.34|17
1761027300000|2025-10-21 06:15:00|31.54|31.35|31.65|31.46|31.66|31.47|31.53|31.34|40
1761027600000|2025-10-21 06:20:00|31.66|31.47|31.69|31.5|31.75|31.56|31.66|31.47|74
1761027900000|2025-10-21 06:25:00|31.7|31.51|31.74|31.55|31.74|31.55|31.69|31.5|43
1761028200000|2025-10-21 06:30:00|31.75|31.56|31.74|31.55|31.77|31.58|31.71|31.52|43
1761028500000|2025-10-21 06:35:00|31.75|31.56|31.75|31.56|31.77|31.58|31.74|31.55|28
1761028800000|2025-10-21 06:40:00|31.74|31.55|31.72|31.53|31.75|31.56|31.7|31.51|20
1761029100000|2025-10-21 06:45:00|31.71|31.52|31.77|31.58|31.77|31.58|31.71|31.52|56
1761029400000|2025-10-21 06:50:00|31.76|31.57|31.75|31.56|31.79|31.6|31.75|31.56|22
1761029700000|2025-10-21 06:55:00|31.74|31.55|31.73|31.54|31.75|31.56|31.73|31.54|32
1761030000000|2025-10-21 07:00:00|31.72|31.53|31.71|31.52|31.75|31.56|31.71|31.52|34
1761030300000|2025-10-21 07:05:00|31.72|31.53|31.65|31.46|31.74|31.55|31.64|31.45|54
1761030600000|2025-10-21 07:10:00|31.66|31.47|31.57|31.38|31.66|31.47|31.57|31.38|22
1761030900000|2025-10-21 07:15:00|31.56|31.37|31.67|31.48|31.67|31.48|31.56|31.37|40
1761031200000|2025-10-21 07:20:00|31.68|31.49|31.66|31.47|31.7|31.51|31.66|31.47|51
1761031500000|2025-10-21 07:25:00|31.67|31.48|31.72|31.53|31.72|31.53|31.66|31.47|13
1761031800000|2025-10-21 07:30:00|31.73|31.54|31.74|31.55|31.76|31.57|31.72|31.53|18
1761032100000|2025-10-21 07:35:00|31.73|31.54|31.71|31.52|31.75|31.56|31.68|31.49|35
1761032400000|2025-10-21 07:40:00|31.7|31.51|31.7|31.51|31.74|31.55|31.68|31.49|17
1761032700000|2025-10-21 07:45:00|31.69|31.5|31.72|31.53|31.72|31.53|31.68|31.49|10
1761033000000|2025-10-21 07:50:00|31.71|31.52|31.72|31.53|31.73|31.54|31.71|31.52|18
1761033300000|2025-10-21 07:55:00|31.71|31.52|31.73|31.54|31.75|31.56|31.71|31.52|19
1761033600000|2025-10-21 08:00:00|31.74|31.55|31.7|31.51|31.74|31.55|31.67|31.48|31
1761033900000|2025-10-21 08:05:00|31.71|31.52|31.67|31.48|31.71|31.52|31.66|31.47|23
1761034200000|2025-10-21 08:10:00|31.68|31.49|31.61|31.42|31.68|31.49|31.59|31.4|36
1761034500000|2025-10-21 08:15:00|31.6|31.41|31.62|31.43|31.63|31.44|31.59|31.4|25
1761034800000|2025-10-21 08:20:00|31.63|31.44|31.6|31.41|31.66|31.47|31.56|31.37|40
1761035100000|2025-10-21 08:25:00|31.59|31.4|31.57|31.38|31.6|31.41|31.56|31.37|27
1761035400000|2025-10-21 08:30:00|31.56|31.37|31.55|31.36|31.56|31.37|31.52|31.33|24
1761035700000|2025-10-21 08:35:00|31.54|31.35|31.54|31.35|31.56|31.37|31.51|31.32|28
1761036000000|2025-10-21 08:40:00|31.55|31.36|31.48|31.29|31.55|31.36|31.48|31.29|21
1761036300000|2025-10-21 08:45:00|31.47|31.28|31.52|31.33|31.52|31.33|31.47|31.28|13
1761036600000|2025-10-21 08:50:00|31.51|31.32|31.6|31.41|31.63|31.44|31.48|31.29|41
1761036900000|2025-10-21 08:55:00|31.61|31.42|31.59|31.4|31.64|31.45|31.59|31.4|29
1761037200000|2025-10-21 09:00:00|31.58|31.39|31.52|31.33|31.58|31.39|31.52|31.33|16
1761037500000|2025-10-21 09:05:00|31.51|31.32|31.53|31.34|31.53|31.34|31.51|31.32|17
1761037800000|2025-10-21 09:10:00|31.52|31.33|31.55|31.36|31.56|31.37|31.51|31.32|20
1761038100000|2025-10-21 09:15:00|31.54|31.35|31.51|31.32|31.54|31.35|31.5|31.31|64
1761038400000|2025-10-21 09:20:00|31.5|31.31|31.56|31.37|31.56|31.37|31.5|31.31|21
1761038700000|2025-10-21 09:25:00|31.57|31.38|31.53|31.34|31.57|31.38|31.51|31.32|21
1761039000000|2025-10-21 09:30:00|31.52|31.33|31.5|31.31|31.55|31.36|31.5|31.31|27
1761039300000|2025-10-21 09:35:00|31.51|31.32|31.49|31.3|31.52|31.33|31.49|31.3|31
1761039600000|2025-10-21 09:40:00|31.5|31.31|31.5|31.31|31.5|31.31|31.47|31.28|25
1761039900000|2025-10-21 09:45:00|31.51|31.32|31.5|31.31|31.53|31.34|31.5|31.31|32
1761040200000|2025-10-21 09:50:00|31.49|31.3|31.54|31.35|31.54|31.35|31.49|31.3|17
1761040500000|2025-10-21 09:55:00|31.55|31.36|31.53|31.34|31.56|31.37|31.51|31.32|14
1761040800000|2025-10-21 10:00:00|31.54|31.35|31.57|31.38|31.57|31.38|31.52|31.33|20
1761041100000|2025-10-21 10:05:00|31.58|31.39|31.56|31.37|31.63|31.44|31.56|31.37|27
1761041400000|2025-10-21 10:10:00|31.55|31.36|31.55|31.36|31.58|31.39|31.54|31.35|23
1761041700000|2025-10-21 10:15:00|31.54|31.35|31.51|31.32|31.57|31.38|31.51|31.32|16
1761042000000|2025-10-21 10:20:00|31.5|31.31|31.49|31.3|31.51|31.32|31.48|31.29|8
1761042300000|2025-10-21 10:25:00|31.48|31.29|31.49|31.3|31.5|31.31|31.47|31.28|10
1761042600000|2025-10-21 10:30:00|31.48|31.29|31.59|31.4|31.59|31.4|31.48|31.29|53
1761042900000|2025-10-21 10:35:00|31.6|31.41|31.63|31.44|31.69|31.5|31.6|31.41|44
1761043200000|2025-10-21 10:40:00|31.62|31.43|31.59|31.4|31.62|31.43|31.58|31.39|18
1761043500000|2025-10-21 10:45:00|31.6|31.41|31.78|31.59|31.78|31.59|31.6|31.41|57
1761043800000|2025-10-21 10:50:00|31.76|31.57|31.82|31.63|31.87|31.68|31.75|31.56|87
1761044100000|2025-10-21 10:55:00|31.81|31.62|31.75|31.56|31.82|31.63|31.74|31.55|45
1761044400000|2025-10-21 11:00:00|31.74|31.55|31.73|31.54|31.75|31.56|31.71|31.52|40
1761044700000|2025-10-21 11:05:00|31.72|31.53|31.67|31.48|31.73|31.54|31.67|31.48|22
1761045000000|2025-10-21 11:10:00|31.66|31.47|31.73|31.54|31.74|31.55|31.66|31.47|41
1761045300000|2025-10-21 11:15:00|31.72|31.53|31.78|31.59|31.79|31.6|31.7|31.51|23
1761045600000|2025-10-21 11:20:00|31.77|31.58|31.8|31.61|31.8|31.61|31.76|31.57|27
1761045900000|2025-10-21 11:25:00|31.79|31.6|31.76|31.57|31.82|31.63|31.76|31.57|20
1761046200000|2025-10-21 11:30:00|31.77|31.58|31.79|31.6|31.79|31.6|31.71|31.52|30
1761046500000|2025-10-21 11:35:00|31.8|31.61|31.8|31.61|31.82|31.63|31.79|31.6|18
1761046800000|2025-10-21 11:40:00|31.81|31.62|31.79|31.6|31.83|31.64|31.79|31.6|40
1761047100000|2025-10-21 11:45:00|31.8|31.61|31.84|31.65|31.84|31.65|31.8|31.61|13
1761047400000|2025-10-21 11:50:00|31.85|31.66|31.89|31.7|31.9|31.71|31.84|31.65|29
1761047700000|2025-10-21 11:55:00|31.9|31.71|31.87|31.68|31.9|31.71|31.87|31.68|10
1761048000000|2025-10-21 12:00:00|31.88|31.69|31.82|31.63|31.88|31.69|31.81|31.62|13
1761048300000|2025-10-21 12:05:00|31.81|31.62|31.82|31.63|31.86|31.67|31.81|31.62|24
1761048600000|2025-10-21 12:10:00|31.83|31.64|31.82|31.63|31.84|31.65|31.82|31.63|12
1761048900000|2025-10-21 12:15:00|31.81|31.62|31.95|31.76|31.95|31.76|31.81|31.62|35
1761049200000|2025-10-21 12:20:00|31.94|31.75|32.08|31.89|32.16|31.97|31.92|31.73|101
1761049500000|2025-10-21 12:25:00|32.07|31.88|31.95|31.76|32.07|31.88|31.95|31.76|37
1761049800000|2025-10-21 12:30:00|31.94|31.75|31.91|31.72|31.96|31.77|31.9|31.71|34
1761050100000|2025-10-21 12:35:00|31.92|31.73|31.99|31.8|32.02|31.83|31.91|31.72|31
1761050400000|2025-10-21 12:40:00|32|31.81|32.03|31.84|32.08|31.89|32|31.81|17
1761050700000|2025-10-21 12:45:00|32.01|31.82|31.85|31.66|32.01|31.82|31.85|31.66|33
1761051000000|2025-10-21 12:50:00|31.86|31.67|31.81|31.62|31.87|31.68|31.81|31.62|55
1761051300000|2025-10-21 12:55:00|31.8|31.61|31.72|31.53|31.8|31.61|31.7|31.51|36
1761051600000|2025-10-21 13:00:00|31.73|31.54|31.69|31.5|31.76|31.57|31.66|31.47|39
1761051900000|2025-10-21 13:05:00|31.71|31.52|31.64|31.45|31.74|31.55|31.52|31.33|90
1761052200000|2025-10-21 13:10:00|31.63|31.44|31.72|31.53|31.72|31.53|31.57|31.38|76
1761052500000|2025-10-21 13:15:00|31.73|31.54|31.67|31.48|31.73|31.54|31.66|31.47|39
1761052800000|2025-10-21 13:20:00|31.69|31.5|31.68|31.49|31.75|31.56|31.65|31.46|34
1761053100000|2025-10-21 13:25:00|31.69|31.5|31.71|31.52|31.72|31.53|31.65|31.46|44
1761053400000|2025-10-21 13:30:00|31.7|31.51|31.62|31.43|31.72|31.53|31.61|31.42|77
1761053700000|2025-10-21 13:35:00|31.61|31.42|31.8|31.61|31.83|31.64|31.59|31.4|130
1761054000000|2025-10-21 13:40:00|31.81|31.62|31.64|31.45|31.84|31.65|31.58|31.39|125
1761054300000|2025-10-21 13:45:00|31.63|31.44|31.56|31.37|31.63|31.44|31.49|31.3|181
1761054600000|2025-10-21 13:50:00|31.57|31.38|31.55|31.36|31.64|31.45|31.54|31.35|153
1761054900000|2025-10-21 13:55:00|31.56|31.37|31.61|31.42|31.62|31.43|31.5|31.31|89
1761055200000|2025-10-21 14:00:00|31.62|31.43|31.71|31.52|31.73|31.54|31.59|31.4|106
1761055500000|2025-10-21 14:05:00|31.72|31.53|31.91|31.72|31.98|31.79|31.71|31.52|139
1761055800000|2025-10-21 14:10:00|31.92|31.73|32.12|31.93|32.16|31.97|31.92|31.73|154
1761056100000|2025-10-21 14:15:00|32.11|31.92|32.33|32.14|32.33|32.14|32|31.81|163
1761056400000|2025-10-21 14:20:00|32.31|32.12|32.31|32.12|32.44|32.25|32.29|32.1|147
1761056700000|2025-10-21 14:25:00|32.29|32.1|32.09|31.9|32.3|32.11|32.09|31.9|146
1761057000000|2025-10-21 14:30:00|32.08|31.89|32.26|32.07|32.26|32.07|32.07|31.88|117
1761057300000|2025-10-21 14:35:00|32.27|32.08|32.21|32.02|32.29|32.1|32.21|32.02|91
1761057600000|2025-10-21 14:40:00|32.22|32.03|32.21|32.02|32.29|32.1|32.19|32|88
1761057900000|2025-10-21 14:45:00|32.22|32.03|32.38|32.19|32.39|32.2|32.16|31.97|165
1761058200000|2025-10-21 14:50:00|32.37|32.18|32.42|32.23|32.5|32.31|32.37|32.18|109
1761058500000|2025-10-21 14:55:00|32.43|32.24|32.82|32.63|32.86|32.67|32.43|32.24|218
1761058800000|2025-10-21 15:00:00|32.83|32.64|32.7|32.51|32.92|32.73|32.61|32.42|237
1761059100000|2025-10-21 15:05:00|32.69|32.5|32.91|32.72|33|32.81|32.69|32.5|178
1761059400000|2025-10-21 15:10:00|32.92|32.73|32.89|32.7|33.03|32.84|32.87|32.68|174
1761059700000|2025-10-21 15:15:00|32.88|32.69|32.97|32.78|32.97|32.78|32.83|32.64|158
1761060000000|2025-10-21 15:20:00|32.98|32.79|33.11|32.92|33.18|32.99|32.98|32.79|149
1761060300000|2025-10-21 15:25:00|33.12|32.93|33.07|32.88|33.13|32.94|32.97|32.78|70
1761060600000|2025-10-21 15:30:00|33.06|32.87|33.03|32.84|33.22|33.03|33.01|32.82|101
1761060900000|2025-10-21 15:35:00|33.02|32.83|33.03|32.84|33.08|32.89|32.9|32.71|112
1761061200000|2025-10-21 15:40:00|33.04|32.85|33.24|33.05|33.25|33.06|33.04|32.85|54
1761061500000|2025-10-21 15:45:00|33.25|33.06|33.19|33|33.29|33.1|33.18|32.99|66
1761061800000|2025-10-21 15:50:00|33.2|33.01|33.06|32.87|33.22|33.03|33.04|32.85|54
1761062100000|2025-10-21 15:55:00|33.05|32.86|33.14|32.95|33.15|32.96|33.05|32.86|83
1761062400000|2025-10-21 16:00:00|33.13|32.94|33.18|32.99|33.23|33.04|33.11|32.92|119
1761062700000|2025-10-21 16:05:00|33.17|32.98|33.13|32.94|33.19|33|33.04|32.85|140
1761063000000|2025-10-21 16:10:00|33.15|32.96|33.33|33.14|33.35|33.16|33.14|32.95|97
1761063300000|2025-10-21 16:15:00|33.34|33.15|33.33|33.14|33.34|33.15|33.24|33.05|98
1761063600000|2025-10-21 16:20:00|33.32|33.13|33.29|33.1|33.34|33.15|33.22|33.03|78
1761063900000|2025-10-21 16:25:00|33.3|33.11|33.32|33.13|33.38|33.19|33.29|33.1|67
1761064200000|2025-10-21 16:30:00|33.33|33.14|33.31|33.12|33.36|33.17|33.29|33.1|73
1761064500000|2025-10-21 16:35:00|33.32|33.13|33.3|33.11|33.35|33.16|33.26|33.07|94
1761064800000|2025-10-21 16:40:00|33.29|33.1|33.26|33.07|33.31|33.12|33.21|33.02|92
1761065100000|2025-10-21 16:45:00|33.27|33.08|33.34|33.15|33.35|33.16|33.24|33.05|64
1761065400000|2025-10-21 16:50:00|33.35|33.16|33.11|32.92|33.37|33.18|33.11|32.92|162
1761065700000|2025-10-21 16:55:00|33.12|32.93|32.84|32.65|33.17|32.98|32.75|32.56|240
1761066000000|2025-10-21 17:00:00|32.85|32.66|32.96|32.77|33.02|32.83|32.8|32.61|212
1761066300000|2025-10-21 17:05:00|32.95|32.76|33.04|32.85|33.12|32.93|32.94|32.75|148
1761066600000|2025-10-21 17:10:00|33.03|32.84|32.97|32.78|33.08|32.89|32.93|32.74|127
1761066900000|2025-10-21 17:15:00|32.98|32.79|32.72|32.53|32.99|32.8|32.6|32.41|211
1761067200000|2025-10-21 17:20:00|32.71|32.52|32.78|32.59|32.78|32.59|32.64|32.45|184
1761067500000|2025-10-21 17:25:00|32.77|32.58|32.96|32.77|32.96|32.77|32.75|32.56|114
1761067800000|2025-10-21 17:30:00|32.97|32.78|32.96|32.77|32.99|32.8|32.88|32.69|98
1761068100000|2025-10-21 17:35:00|32.97|32.78|32.93|32.74|32.97|32.78|32.87|32.68|119
1761068400000|2025-10-21 17:40:00|32.92|32.73|33.03|32.84|33.06|32.87|32.92|32.73|105
1761068700000|2025-10-21 17:45:00|33.02|32.83|33.11|32.92|33.12|32.93|33.02|32.83|69
1761069000000|2025-10-21 17:50:00|33.1|32.91|33.03|32.84|33.1|32.91|33|32.81|60
1761069300000|2025-10-21 17:55:00|33.04|32.85|33.02|32.83|33.07|32.88|32.99|32.8|62
1761069600000|2025-10-21 18:00:00|33.03|32.84|33.08|32.89|33.1|32.91|33.01|32.82|48
1761069900000|2025-10-21 18:05:00|33.07|32.88|32.94|32.75|33.07|32.88|32.92|32.73|106
1761070200000|2025-10-21 18:10:00|32.93|32.74|32.87|32.68|32.93|32.74|32.78|32.59|121
1761070500000|2025-10-21 18:15:00|32.86|32.67|32.83|32.64|32.86|32.67|32.8|32.61|67
1761070800000|2025-10-21 18:20:00|32.82|32.63|32.92|32.73|32.93|32.74|32.79|32.6|80
1761071100000|2025-10-21 18:25:00|32.93|32.74|32.81|32.62|32.94|32.75|32.8|32.61|37
1761071400000|2025-10-21 18:30:00|32.79|32.6|32.81|32.62|32.85|32.66|32.78|32.59|84
1761071700000|2025-10-21 18:35:00|32.8|32.61|32.78|32.59|32.81|32.62|32.7|32.51|93
1761072000000|2025-10-21 18:40:00|32.79|32.6|32.76|32.57|32.79|32.6|32.73|32.54|26
1761072300000|2025-10-21 18:45:00|32.75|32.56|32.82|32.63|32.84|32.65|32.75|32.56|74
1761072600000|2025-10-21 18:50:00|32.83|32.64|32.87|32.68|32.87|32.68|32.81|32.62|33
1761072900000|2025-10-21 18:55:00|32.88|32.69|32.91|32.72|32.93|32.74|32.87|32.68|23
1761073200000|2025-10-21 19:00:00|32.9|32.71|32.91|32.72|32.93|32.74|32.9|32.71|28
1761073500000|2025-10-21 19:05:00|32.92|32.73|32.93|32.74|32.94|32.75|32.91|32.72|14
1761073800000|2025-10-21 19:10:00|32.92|32.73|32.96|32.77|32.96|32.77|32.92|32.73|19
1761074100000|2025-10-21 19:15:00|32.95|32.76|32.96|32.77|32.96|32.77|32.93|32.74|23
1761074400000|2025-10-21 19:20:00|32.95|32.76|32.77|32.58|32.95|32.76|32.77|32.58|50
1761074700000|2025-10-21 19:25:00|32.78|32.59|32.85|32.66|32.85|32.66|32.77|32.58|29
1761075000000|2025-10-21 19:30:00|32.84|32.65|32.84|32.65|32.87|32.68|32.82|32.63|58
1761075300000|2025-10-21 19:35:00|32.85|32.66|32.86|32.67|32.9|32.71|32.84|32.65|45
1761075600000|2025-10-21 19:40:00|32.87|32.68|32.85|32.66|32.88|32.69|32.82|32.63|50
1761075900000|2025-10-21 19:45:00|32.84|32.65|32.87|32.68|32.87|32.68|32.84|32.65|22
1761076200000|2025-10-21 19:50:00|32.88|32.69|32.85|32.66|32.9|32.71|32.85|32.66|15
1761076500000|2025-10-21 19:55:00|32.84|32.65|32.77|32.58|32.84|32.65|32.76|32.57|48
1761076800000|2025-10-21 20:00:00|32.76|32.57|32.76|32.57|32.8|32.61|32.75|32.56|59
1761077100000|2025-10-21 20:05:00|32.78|32.59|32.66|32.47|32.8|32.61|32.66|32.47|63
1761077400000|2025-10-21 20:10:00|32.65|32.46|32.64|32.45|32.66|32.47|32.59|32.4|91
1761077700000|2025-10-21 20:15:00|32.65|32.46|32.53|32.34|32.67|32.48|32.41|32.22|162
1761078000000|2025-10-21 20:20:00|32.52|32.33|32.6|32.41|32.62|32.43|32.48|32.29|51
1761078300000|2025-10-21 20:25:00|32.61|32.42|32.53|32.34|32.61|32.42|32.53|32.34|36
1761078600000|2025-10-21 20:30:00|32.54|32.35|32.46|32.27|32.55|32.36|32.46|32.27|62
1761078900000|2025-10-21 20:35:00|32.47|32.28|32.54|32.35|32.54|32.35|32.46|32.27|64
1761079200000|2025-10-21 20:40:00|32.55|32.36|32.49|32.3|32.56|32.37|32.46|32.27|69
1761079500000|2025-10-21 20:45:00|32.48|32.29|32.4|32.21|32.5|32.31|32.4|32.21|51
1761079800000|2025-10-21 20:50:00|32.39|32.2|32.5|32.31|32.5|32.31|32.39|32.2|34
1761080100000|2025-10-21 20:55:00|32.49|32.3|32.45|32.26|32.5|32.31|32.45|32.26|51
1761080400000|2025-10-21 21:00:00|32.44|32.25|32.56|32.37|32.56|32.37|32.43|32.24|45
1761080700000|2025-10-21 21:05:00|32.55|32.36|32.56|32.37|32.59|32.4|32.55|32.36|32
1761081000000|2025-10-21 21:10:00|32.57|32.38|32.59|32.4|32.6|32.41|32.54|32.35|19
1761081300000|2025-10-21 21:15:00|32.6|32.41|32.5|32.31|32.62|32.43|32.48|32.29|57
1761081600000|2025-10-21 21:20:00|32.49|32.3|32.33|32.14|32.49|32.3|32.2|32.01|209
1761081900000|2025-10-21 21:25:00|32.34|32.15|32.39|32.2|32.46|32.27|32.32|32.13|84
1761082200000|2025-10-21 21:30:00|32.38|32.19|32.43|32.24|32.44|32.25|32.34|32.15|60
1761082500000|2025-10-21 21:35:00|32.44|32.25|32.51|32.32|32.51|32.32|32.44|32.25|50
1761082800000|2025-10-21 21:40:00|32.5|32.31|32.51|32.32|32.51|32.32|32.45|32.26|22
1761083100000|2025-10-21 21:45:00|32.52|32.33|32.52|32.33|32.54|32.35|32.52|32.33|13
1761083400000|2025-10-21 21:50:00|32.53|32.34|32.5|32.31|32.53|32.34|32.5|32.31|8
1761083700000|2025-10-21 21:55:00|32.51|32.32|32.54|32.35|32.55|32.36|32.51|32.32|6
1761084000000|2025-10-21 22:00:00|32.53|32.34|32.47|32.28|32.53|32.34|32.46|32.27|34
1761084300000|2025-10-21 22:05:00|32.45|32.26|32.37|32.18|32.45|32.26|32.29|32.1|50
1761084600000|2025-10-21 22:10:00|32.36|32.17|32.4|32.21|32.44|32.25|32.36|32.17|25
1761084900000|2025-10-21 22:15:00|32.41|32.22|32.4|32.21|32.47|32.28|32.39|32.2|43
1761085200000|2025-10-21 22:20:00|32.41|32.22|32.26|32.07|32.42|32.23|32.25|32.06|115
1761085500000|2025-10-21 22:25:00|32.27|32.08|32.16|31.97|32.29|32.1|32.15|31.96|78
1761085800000|2025-10-21 22:30:00|32.17|31.98|32.07|31.88|32.24|32.05|32|31.81|155
1761086100000|2025-10-21 22:35:00|32.06|31.87|31.87|31.68|32.07|31.88|31.86|31.67|187
1761086400000|2025-10-21 22:40:00|31.88|31.69|32.01|31.82|32.06|31.87|31.87|31.68|147
1761086700000|2025-10-21 22:45:00|32.02|31.83|32.03|31.84|32.13|31.94|32.01|31.82|129
1761087000000|2025-10-21 22:50:00|32.04|31.85|31.97|31.78|32.05|31.86|31.96|31.77|93
1761087300000|2025-10-21 22:55:00|31.96|31.77|31.93|31.74|31.98|31.79|31.89|31.7|58
1761087600000|2025-10-21 23:00:00|31.92|31.73|31.98|31.79|31.99|31.8|31.88|31.69|75
1761087900000|2025-10-21 23:05:00|31.99|31.8|31.98|31.79|32.01|31.82|31.93|31.74|36
1761088200000|2025-10-21 23:10:00|31.97|31.78|31.97|31.78|32|31.81|31.95|31.76|43
1761088500000|2025-10-21 23:15:00|31.96|31.77|31.94|31.75|31.98|31.79|31.86|31.67|79
1761088800000|2025-10-21 23:20:00|31.95|31.76|31.96|31.77|31.98|31.79|31.94|31.75|46
1761089100000|2025-10-21 23:25:00|31.95|31.76|31.83|31.64|31.95|31.76|31.82|31.63|34
1761089400000|2025-10-21 23:30:00|31.82|31.63|31.78|31.59|31.82|31.63|31.77|31.58|108
1761089700000|2025-10-21 23:35:00|31.77|31.58|31.64|31.45|31.83|31.64|31.63|31.44|63
1761090000000|2025-10-21 23:40:00|31.63|31.44|31.63|31.44|31.67|31.48|31.59|31.4|119
1761090300000|2025-10-21 23:45:00|31.64|31.45|31.68|31.49|31.72|31.53|31.6|31.41|66
1761090600000|2025-10-21 23:50:00|31.69|31.5|31.68|31.49|31.72|31.53|31.65|31.46|41
1761090900000|2025-10-21 23:55:00|31.67|31.48|31.52|31.33|31.67|31.48|31.48|31.29|54
1761091200000|2025-10-22 00:00:00|31.51|31.32|31.5|31.31|31.55|31.36|31.38|31.19|85
1761091500000|2025-10-22 00:05:00|31.51|31.32|31.43|31.24|31.51|31.32|31.43|31.24|51
1761091800000|2025-10-22 00:10:00|31.44|31.25|31.5|31.31|31.52|31.33|31.4|31.21|83
1761092100000|2025-10-22 00:15:00|31.49|31.3|31.4|31.21|31.5|31.31|31.36|31.17|82
1761092400000|2025-10-22 00:20:00|31.39|31.2|31.37|31.18|31.4|31.21|31.35|31.16|71
1761092700000|2025-10-22 00:25:00|31.36|31.17|31.28|31.09|31.36|31.17|31.25|31.06|79
1761093000000|2025-10-22 00:30:00|31.29|31.1|31.26|31.07|31.42|31.23|31.24|31.05|137
1761093300000|2025-10-22 00:35:00|31.27|31.08|31.18|30.99|31.28|31.09|31.14|30.95|122
1761093600000|2025-10-22 00:40:00|31.17|30.98|31.25|31.06|31.26|31.07|31.17|30.98|61
1761093900000|2025-10-22 00:45:00|31.27|31.08|31.33|31.14|31.35|31.16|31.25|31.06|90
1761094200000|2025-10-22 00:50:00|31.32|31.13|31.31|31.12|31.32|31.13|31.27|31.08|48
1761094500000|2025-10-22 00:55:00|31.3|31.11|31.28|31.09|31.31|31.12|31.23|31.04|45
1761094800000|2025-10-22 01:00:00|31.27|31.08|31.32|31.13|31.35|31.16|31.26|31.07|48
1761095100000|2025-10-22 01:05:00|31.31|31.12|31.47|31.28|31.51|31.32|31.3|31.11|81
1761095400000|2025-10-22 01:10:00|31.48|31.29|31.47|31.28|31.51|31.32|31.45|31.26|78
1761095700000|2025-10-22 01:15:00|31.46|31.27|31.3|31.11|31.46|31.27|31.26|31.07|64
1761096000000|2025-10-22 01:20:00|31.29|31.1|31.36|31.17|31.39|31.2|31.26|31.07|45
1761096300000|2025-10-22 01:25:00|31.35|31.16|31.36|31.17|31.38|31.19|31.32|31.13|61
1761096600000|2025-10-22 01:30:00|31.35|31.16|31.3|31.11|31.35|31.16|31.27|31.08|87
1761096900000|2025-10-22 01:35:00|31.29|31.1|31.33|31.14|31.37|31.18|31.29|31.1|74
1761097200000|2025-10-22 01:40:00|31.34|31.15|31.36|31.17|31.38|31.19|31.31|31.12|60
1761097500000|2025-10-22 01:45:00|31.37|31.18|31.37|31.18|31.41|31.22|31.36|31.17|52
1761097800000|2025-10-22 01:50:00|31.36|31.17|31.38|31.19|31.39|31.2|31.32|31.13|49
1761098100000|2025-10-22 01:55:00|31.39|31.2|31.4|31.21|31.45|31.26|31.38|31.19|53
1761098400000|2025-10-22 02:00:00|31.41|31.22|31.41|31.22|31.43|31.24|31.38|31.19|75
1761098700000|2025-10-22 02:05:00|31.4|31.21|31.47|31.28|31.47|31.28|31.39|31.2|30
1761099000000|2025-10-22 02:10:00|31.45|31.26|31.5|31.31|31.5|31.31|31.43|31.24|28
1761099300000|2025-10-22 02:15:00|31.49|31.3|31.44|31.25|31.49|31.3|31.4|31.21|26
1761099600000|2025-10-22 02:20:00|31.43|31.24|31.47|31.28|31.48|31.29|31.43|31.24|35
1761099900000|2025-10-22 02:25:00|31.46|31.27|31.49|31.3|31.49|31.3|31.44|31.25|18
1761100200000|2025-10-22 02:30:00|31.48|31.29|31.46|31.27|31.48|31.29|31.43|31.24|23
1761100500000|2025-10-22 02:35:00|31.47|31.28|31.42|31.23|31.47|31.28|31.42|31.23|20
1761100800000|2025-10-22 02:40:00|31.41|31.22|31.42|31.23|31.46|31.27|31.4|31.21|19
1761101100000|2025-10-22 02:45:00|31.41|31.22|31.45|31.26|31.45|31.26|31.41|31.22|15
1761101400000|2025-10-22 02:50:00|31.44|31.25|31.46|31.27|31.48|31.29|31.44|31.25|9
1761101700000|2025-10-22 02:55:00|31.45|31.26|31.45|31.26|31.48|31.29|31.44|31.25|15
1761102000000|2025-10-22 03:00:00|31.44|31.25|31.38|31.19|31.45|31.26|31.38|31.19|42
1761102300000|2025-10-22 03:05:00|31.39|31.2|31.37|31.18|31.4|31.21|31.36|31.17|35
1761102600000|2025-10-22 03:10:00|31.36|31.17|31.31|31.12|31.36|31.17|31.3|31.11|52
1761102900000|2025-10-22 03:15:00|31.3|31.11|31.32|31.13|31.37|31.18|31.3|31.11|25
1761103200000|2025-10-22 03:20:00|31.31|31.12|31.32|31.13|31.32|31.13|31.27|31.08|28
1761103500000|2025-10-22 03:25:00|31.33|31.14|31.37|31.18|31.4|31.21|31.31|31.12|41
1761103800000|2025-10-22 03:30:00|31.36|31.17|31.37|31.18|31.41|31.22|31.36|31.17|32
1761104100000|2025-10-22 03:35:00|31.36|31.17|31.32|31.13|31.36|31.17|31.31|31.12|72
1761104400000|2025-10-22 03:40:00|31.31|31.12|31.36|31.17|31.38|31.19|31.3|31.11|51
1761104700000|2025-10-22 03:45:00|31.37|31.18|31.35|31.16|31.37|31.18|31.32|31.13|23
1761105000000|2025-10-22 03:50:00|31.34|31.15|31.37|31.18|31.39|31.2|31.34|31.15|22
1761105300000|2025-10-22 03:55:00|31.38|31.19|31.41|31.22|31.43|31.24|31.37|31.18|22
1761105600000|2025-10-22 04:00:00|31.42|31.23|31.44|31.25|31.44|31.25|31.39|31.2|21
1761105900000|2025-10-22 04:05:00|31.45|31.26|31.52|31.33|31.53|31.34|31.45|31.26|18
1761106200000|2025-10-22 04:10:00|31.53|31.34|31.48|31.29|31.53|31.34|31.46|31.27|36
1761106500000|2025-10-22 04:15:00|31.49|31.3|31.49|31.3|31.53|31.34|31.46|31.27|57
1761106800000|2025-10-22 04:20:00|31.48|31.29|31.43|31.24|31.49|31.3|31.43|31.24|22
1761107100000|2025-10-22 04:25:00|31.44|31.25|31.46|31.27|31.47|31.28|31.43|31.24|17
1761107400000|2025-10-22 04:30:00|31.47|31.28|31.5|31.31|31.5|31.31|31.44|31.25|24
1761107700000|2025-10-22 04:35:00|31.51|31.32|31.56|31.37|31.58|31.39|31.49|31.3|25
1761108000000|2025-10-22 04:40:00|31.55|31.36|31.53|31.34|31.56|31.37|31.52|31.33|37
1761108300000|2025-10-22 04:45:00|31.54|31.35|31.57|31.38|31.57|31.38|31.52|31.33|34
1761108600000|2025-10-22 04:50:00|31.56|31.37|31.54|31.35|31.56|31.37|31.52|31.33|25
1761108900000|2025-10-22 04:55:00|31.53|31.34|31.57|31.38|31.57|31.38|31.52|31.33|19
1761109200000|2025-10-22 05:00:00|31.56|31.37|31.54|31.35|31.56|31.37|31.49|31.3|22
1761109500000|2025-10-22 05:05:00|31.53|31.34|31.43|31.24|31.53|31.34|31.43|31.24|35
1761109800000|2025-10-22 05:10:00|31.44|31.25|31.39|31.2|31.46|31.27|31.39|31.2|16
1761110100000|2025-10-22 05:15:00|31.4|31.21|31.4|31.21|31.4|31.21|31.39|31.2|21
1761110400000|2025-10-22 05:20:00|31.39|31.2|31.27|31.08|31.39|31.2|31.26|31.07|53
1761110700000|2025-10-22 05:25:00|31.28|31.09|31.21|31.02|31.28|31.09|31.12|30.93|58
1761111000000|2025-10-22 05:30:00|31.2|31.01|31.23|31.04|31.24|31.05|31.15|30.96|63
1761111300000|2025-10-22 05:35:00|31.22|31.03|31.2|31.01|31.24|31.05|31.17|30.98|43
1761111600000|2025-10-22 05:40:00|31.19|31|31.24|31.05|31.26|31.07|31.19|31|37
1761111900000|2025-10-22 05:45:00|31.23|31.04|31.3|31.11|31.33|31.14|31.21|31.02|49
1761112200000|2025-10-22 05:50:00|31.31|31.12|31.27|31.08|31.31|31.12|31.26|31.07|35
1761112500000|2025-10-22 05:55:00|31.26|31.07|31.28|31.09|31.29|31.1|31.25|31.06|27
1761112800000|2025-10-22 06:00:00|31.29|31.1|31.24|31.05|31.29|31.1|31.22|31.03|51
1761113100000|2025-10-22 06:05:00|31.23|31.04|31.24|31.05|31.26|31.07|31.22|31.03|30
1761113400000|2025-10-22 06:10:00|31.23|31.04|31.26|31.07|31.28|31.09|31.23|31.04|24
1761113700000|2025-10-22 06:15:00|31.27|31.08|31.24|31.05|31.27|31.08|31.19|31|28
1761114000000|2025-10-22 06:20:00|31.25|31.06|31.27|31.08|31.28|31.09|31.21|31.02|24
1761114300000|2025-10-22 06:25:00|31.26|31.07|31.23|31.04|31.3|31.11|31.22|31.03|36
1761114600000|2025-10-22 06:30:00|31.22|31.03|31.25|31.06|31.26|31.07|31.21|31.02|50
1761114900000|2025-10-22 06:35:00|31.26|31.07|31.22|31.03|31.3|31.11|31.21|31.02|46
1761115200000|2025-10-22 06:40:00|31.23|31.04|31.24|31.05|31.25|31.06|31.21|31.02|44
1761115500000|2025-10-22 06:45:00|31.23|31.04|31.24|31.05|31.25|31.06|31.22|31.03|48
1761115800000|2025-10-22 06:50:00|31.23|31.04|31.21|31.02|31.23|31.04|31.19|31|19
1761116100000|2025-10-22 06:55:00|31.2|31.01|31.2|31.01|31.23|31.04|31.2|31.01|25
1761116400000|2025-10-22 07:00:00|31.21|31.02|31.15|30.96|31.21|31.02|31.15|30.96|27
1761116700000|2025-10-22 07:05:00|31.16|30.97|31.08|30.89|31.16|30.97|31.07|30.88|53
1761117000000|2025-10-22 07:10:00|31.07|30.88|31.06|30.87|31.11|30.92|31.06|30.87|29
1761117300000|2025-10-22 07:15:00|31.08|30.89|31.17|30.98|31.19|31|31.07|30.88|49
1761117600000|2025-10-22 07:20:00|31.18|30.99|31.16|30.97|31.19|31|31.15|30.96|45
1761117900000|2025-10-22 07:25:00|31.17|30.98|31.2|31.01|31.21|31.02|31.16|30.97|44
1761118200000|2025-10-22 07:30:00|31.19|31|31.18|30.99|31.24|31.05|31.16|30.97|42
1761118500000|2025-10-22 07:35:00|31.19|31|31.25|31.06|31.26|31.07|31.19|31|33
1761118800000|2025-10-22 07:40:00|31.26|31.07|31.28|31.09|31.31|31.12|31.26|31.07|50
1761119100000|2025-10-22 07:45:00|31.27|31.08|31.28|31.09|31.3|31.11|31.24|31.05|25
1761119400000|2025-10-22 07:50:00|31.27|31.08|31.28|31.09|31.31|31.12|31.27|31.08|40
1761119700000|2025-10-22 07:55:00|31.29|31.1|31.33|31.14|31.38|31.19|31.28|31.09|31
1761120000000|2025-10-22 08:00:00|31.32|31.13|31.26|31.07|31.32|31.13|31.26|31.07|37
1761120300000|2025-10-22 08:05:00|31.25|31.06|31.25|31.06|31.26|31.07|31.24|31.05|21
1761120600000|2025-10-22 08:10:00|31.24|31.05|31.21|31.02|31.25|31.06|31.2|31.01|38
1761120900000|2025-10-22 08:15:00|31.2|31.01|31.21|31.02|31.25|31.06|31.2|31.01|41
1761121200000|2025-10-22 08:20:00|31.22|31.03|31.2|31.01|31.22|31.03|31.18|30.99|47
1761121500000|2025-10-22 08:25:00|31.19|31|31.24|31.05|31.26|31.07|31.19|31|30
1761121800000|2025-10-22 08:30:00|31.23|31.04|31.19|31|31.25|31.06|31.19|31|32
1761122100000|2025-10-22 08:35:00|31.18|30.99|31.24|31.05|31.26|31.07|31.18|30.99|19
1761122400000|2025-10-22 08:40:00|31.23|31.04|31.29|31.1|31.29|31.1|31.23|31.04|9
1761122700000|2025-10-22 08:45:00|31.3|31.11|31.24|31.05|31.32|31.13|31.23|31.04|30
1761123000000|2025-10-22 08:50:00|31.25|31.06|31.21|31.02|31.25|31.06|31.2|31.01|26
1761123300000|2025-10-22 08:55:00|31.2|31.01|31.23|31.04|31.25|31.06|31.2|31.01|24
1761123600000|2025-10-22 09:00:00|31.22|31.03|31.25|31.06|31.26|31.07|31.21|31.02|24
1761123900000|2025-10-22 09:05:00|31.24|31.05|31.19|31|31.24|31.05|31.15|30.96|53
1761124200000|2025-10-22 09:10:00|31.18|30.99|31.12|30.93|31.18|30.99|31.12|30.93|61
1761124500000|2025-10-22 09:15:00|31.13|30.94|31.05|30.86|31.13|30.94|31.04|30.85|49
1761124800000|2025-10-22 09:20:00|31.06|30.87|31.11|30.92|31.13|30.94|31.04|30.85|50
1761125100000|2025-10-22 09:25:00|31.12|30.93|31.16|30.97|31.16|30.97|31.1|30.91|35
1761125400000|2025-10-22 09:30:00|31.15|30.96|31.17|30.98|31.2|31.01|31.15|30.96|25
1761125700000|2025-10-22 09:35:00|31.16|30.97|31.08|30.89|31.18|30.99|31.06|30.87|20
1761126000000|2025-10-22 09:40:00|31.07|30.88|31.01|30.82|31.08|30.89|31.01|30.82|28
1761126300000|2025-10-22 09:45:00|30.99|30.8|31.03|30.84|31.03|30.84|30.96|30.77|36
1761126600000|2025-10-22 09:50:00|31.04|30.85|31.06|30.87|31.11|30.92|31.03|30.84|35
1761126900000|2025-10-22 09:55:00|31.07|30.88|31.07|30.88|31.09|30.9|31.06|30.87|43
1761127200000|2025-10-22 10:00:00|31.06|30.87|31.12|30.93|31.12|30.93|31.01|30.82|51
1761127500000|2025-10-22 10:05:00|31.13|30.94|31.18|30.99|31.19|31|31.12|30.93|39
1761127800000|2025-10-22 10:10:00|31.17|30.98|31.16|30.97|31.17|30.98|31.14|30.95|24
1761128100000|2025-10-22 10:15:00|31.15|30.96|31.14|30.95|31.21|31.02|31.12|30.93|56
1761128400000|2025-10-22 10:20:00|31.15|30.96|31.12|30.93|31.16|30.97|31.11|30.92|28
1761128700000|2025-10-22 10:25:00|31.11|30.92|31.13|30.94|31.16|30.97|31.11|30.92|67
1761129000000|2025-10-22 10:30:00|31.12|30.93|31.12|30.93|31.15|30.96|31.1|30.91|57
1761129300000|2025-10-22 10:35:00|31.11|30.92|31.07|30.88|31.12|30.93|31.07|30.88|63
1761129600000|2025-10-22 10:40:00|31.08|30.89|31.05|30.86|31.09|30.9|31.03|30.84|74
1761129900000|2025-10-22 10:45:00|31.04|30.85|31.09|30.9|31.09|30.9|31.03|30.84|28
1761130200000|2025-10-22 10:50:00|31.08|30.89|31.1|30.91|31.12|30.93|31.04|30.85|68
1761130500000|2025-10-22 10:55:00|31.08|30.89|31.04|30.85|31.08|30.89|31.04|30.85|23
1761130800000|2025-10-22 11:00:00|31.05|30.86|30.93|30.74|31.08|30.89|30.81|30.62|112
1761131100000|2025-10-22 11:05:00|30.92|30.73|30.98|30.79|31.04|30.85|30.91|30.72|138
1761131400000|2025-10-22 11:10:00|30.99|30.8|31.28|31.09|31.29|31.1|30.97|30.78|130
1761131700000|2025-10-22 11:15:00|31.27|31.08|31.32|31.13|31.32|31.13|31.19|31|149
1761132000000|2025-10-22 11:20:00|31.31|31.12|31.26|31.07|31.39|31.2|31.25|31.06|126
1761132300000|2025-10-22 11:25:00|31.27|31.08|31.23|31.04|31.27|31.08|31.21|31.02|31
1761132600000|2025-10-22 11:30:00|31.24|31.05|31.25|31.06|31.3|31.11|31.22|31.03|52
1761132900000|2025-10-22 11:35:00|31.24|31.05|31.28|31.09|31.29|31.1|31.23|31.04|35
1761133200000|2025-10-22 11:40:00|31.27|31.08|31.24|31.05|31.3|31.11|31.22|31.03|32
1761133500000|2025-10-22 11:45:00|31.23|31.04|31.21|31.02|31.28|31.09|31.21|31.02|31
1761133800000|2025-10-22 11:50:00|31.2|31.01|31.23|31.04|31.23|31.04|31.15|30.96|28
1761134100000|2025-10-22 11:55:00|31.24|31.05|31.26|31.07|31.26|31.07|31.23|31.04|17
1761134400000|2025-10-22 12:00:00|31.25|31.06|31.2|31.01|31.3|31.11|31.2|31.01|39
1761134700000|2025-10-22 12:05:00|31.21|31.02|31.29|31.1|31.3|31.11|31.21|31.02|28
1761135000000|2025-10-22 12:10:00|31.28|31.09|31.29|31.1|31.3|31.11|31.25|31.06|20
1761135300000|2025-10-22 12:15:00|31.3|31.11|31.39|31.2|31.4|31.21|31.3|31.11|78
1761135600000|2025-10-22 12:20:00|31.4|31.21|31.3|31.11|31.4|31.21|31.28|31.09|56
1761135900000|2025-10-22 12:25:00|31.29|31.1|31.28|31.09|31.34|31.15|31.28|31.09|33
1761136200000|2025-10-22 12:30:00|31.29|31.1|31.29|31.1|31.29|31.1|31.24|31.05|47
1761136500000|2025-10-22 12:35:00|31.3|31.11|31.33|31.14|31.33|31.14|31.28|31.09|73
1761136800000|2025-10-22 12:40:00|31.32|31.13|31.3|31.11|31.37|31.18|31.3|31.11|63
1761137100000|2025-10-22 12:45:00|31.29|31.1|31.22|31.03|31.29|31.1|31.19|31|57
1761137400000|2025-10-22 12:50:00|31.21|31.02|31.32|31.13|31.32|31.13|31.2|31.01|51
1761137700000|2025-10-22 12:55:00|31.33|31.14|31.28|31.09|31.33|31.14|31.27|31.08|30
1761138000000|2025-10-22 13:00:00|31.29|31.1|31.29|31.1|31.31|31.12|31.25|31.06|53
1761138300000|2025-10-22 13:05:00|31.28|31.09|31.29|31.1|31.29|31.1|31.27|31.08|52
1761138600000|2025-10-22 13:10:00|31.3|31.11|31.39|31.2|31.43|31.24|31.3|31.11|68
1761138900000|2025-10-22 13:15:00|31.38|31.19|31.4|31.21|31.41|31.22|31.34|31.15|31
1761139200000|2025-10-22 13:20:00|31.39|31.2|31.37|31.18|31.39|31.2|31.35|31.16|29
1761139500000|2025-10-22 13:25:00|31.38|31.19|31.32|31.13|31.4|31.21|31.31|31.12|22
1761139800000|2025-10-22 13:30:00|31.33|31.14|31.18|30.99|31.33|31.14|31.17|30.98|100
1761140100000|2025-10-22 13:35:00|31.19|31|31.38|31.19|31.38|31.19|31.15|30.96|116
1761140400000|2025-10-22 13:40:00|31.39|31.2|31.28|31.09|31.39|31.2|31.24|31.05|63
1761140700000|2025-10-22 13:45:00|31.29|31.1|31.24|31.05|31.33|31.14|31.22|31.03|78
1761141000000|2025-10-22 13:50:00|31.23|31.04|31.35|31.16|31.36|31.17|31.21|31.02|95
1761141300000|2025-10-22 13:55:00|31.36|31.17|31.49|31.3|31.56|31.37|31.34|31.15|74
1761141600000|2025-10-22 14:00:00|31.48|31.29|31.3|31.11|31.48|31.29|31.28|31.09|133
1761141900000|2025-10-22 14:05:00|31.29|31.1|31.3|31.11|31.35|31.16|31.24|31.05|71
1761142200000|2025-10-22 14:10:00|31.31|31.12|31.27|31.08|31.31|31.12|31.22|31.03|60
1761142500000|2025-10-22 14:15:00|31.26|31.07|31.24|31.05|31.32|31.13|31.22|31.03|88
1761142800000|2025-10-22 14:20:00|31.25|31.06|31.1|30.91|31.26|31.07|30.97|30.78|128
1761143100000|2025-10-22 14:25:00|31.11|30.92|31.1|30.91|31.24|31.05|31.06|30.87|133
1761143400000|2025-10-22 14:30:00|31.09|30.9|31.11|30.92|31.13|30.94|30.97|30.78|99
1761143700000|2025-10-22 14:35:00|31.12|30.93|31.16|30.97|31.22|31.03|31.07|30.88|108
1761144000000|2025-10-22 14:40:00|31.17|30.98|31.08|30.89|31.24|31.05|31.07|30.88|87
1761144300000|2025-10-22 14:45:00|31.07|30.88|31.2|31.01|31.22|31.03|31|30.81|104
1761144600000|2025-10-22 14:50:00|31.21|31.02|31.15|30.96|31.27|31.08|31.13|30.94|78
1761144900000|2025-10-22 14:55:00|31.16|30.97|31.48|31.29|31.48|31.29|31.15|30.96|103
1761145200000|2025-10-22 15:00:00|31.47|31.28|31.41|31.22|31.62|31.43|31.41|31.22|139
1761145500000|2025-10-22 15:05:00|31.42|31.23|31.36|31.17|31.51|31.32|31.33|31.14|98
1761145800000|2025-10-22 15:10:00|31.35|31.16|31.3|31.11|31.36|31.17|31.28|31.09|88
1761146100000|2025-10-22 15:15:00|31.29|31.1|31.24|31.05|31.3|31.11|31.21|31.02|96
1761146400000|2025-10-22 15:20:00|31.25|31.06|31.12|30.93|31.25|31.06|31.05|30.86|75
1761146700000|2025-10-22 15:25:00|31.11|30.92|31.07|30.88|31.13|30.94|31.04|30.85|34
1761147000000|2025-10-22 15:30:00|31.06|30.87|31.12|30.93|31.14|30.95|31.01|30.82|70
1761147300000|2025-10-22 15:35:00|31.13|30.94|31.26|31.07|31.3|31.11|31.09|30.9|82
1761147600000|2025-10-22 15:40:00|31.25|31.06|31.3|31.11|31.32|31.13|31.25|31.06|88
1761147900000|2025-10-22 15:45:00|31.31|31.12|31.28|31.09|31.38|31.19|31.28|31.09|72
1761148200000|2025-10-22 15:50:00|31.27|31.08|31.31|31.12|31.33|31.14|31.25|31.06|63
1761148500000|2025-10-22 15:55:00|31.32|31.13|31.23|31.04|31.34|31.15|31.23|31.04|34
1761148800000|2025-10-22 16:00:00|31.22|31.03|31.22|31.03|31.27|31.08|31.17|30.98|56
1761149100000|2025-10-22 16:05:00|31.23|31.04|31.27|31.08|31.31|31.12|31.22|31.03|44
1761149400000|2025-10-22 16:10:00|31.28|31.09|31.17|30.98|31.28|31.09|31.17|30.98|49
1761149700000|2025-10-22 16:15:00|31.16|30.97|31.22|31.03|31.25|31.06|31.15|30.96|77
1761150000000|2025-10-22 16:20:00|31.23|31.04|31.12|30.93|31.23|31.04|31.07|30.88|74
1761150300000|2025-10-22 16:25:00|31.13|30.94|31.26|31.07|31.3|31.11|31.12|30.93|92
1761150600000|2025-10-22 16:30:00|31.27|31.08|31.24|31.05|31.32|31.13|31.01|30.82|213
1761150900000|2025-10-22 16:35:00|31.25|31.06|31.26|31.07|31.28|31.09|31.15|30.96|110
1761151200000|2025-10-22 16:40:00|31.27|31.08|31.28|31.09|31.43|31.24|31.25|31.06|69
1761151500000|2025-10-22 16:45:00|31.27|31.08|31.26|31.07|31.36|31.17|31.26|31.07|56
1761151800000|2025-10-22 16:50:00|31.25|31.06|31.3|31.11|31.3|31.11|31.17|30.98|56
1761152100000|2025-10-22 16:55:00|31.31|31.12|31.23|31.04|31.34|31.15|31.22|31.03|55
1761152400000|2025-10-22 17:00:00|31.22|31.03|31.22|31.03|31.25|31.06|31.2|31.01|54
1761152700000|2025-10-22 17:05:00|31.21|31.02|31.3|31.11|31.3|31.11|31.2|31.01|53
1761153000000|2025-10-22 17:10:00|31.31|31.12|31.27|31.08|31.32|31.13|31.26|31.07|37
1761153300000|2025-10-22 17:15:00|31.26|31.07|31.21|31.02|31.27|31.08|31.18|30.99|32
1761153600000|2025-10-22 17:20:00|31.2|31.01|31.18|30.99|31.23|31.04|31.16|30.97|51
1761153900000|2025-10-22 17:25:00|31.19|31|31.18|30.99|31.2|31.01|31.15|30.96|33
1761154200000|2025-10-22 17:30:00|31.17|30.98|31.27|31.08|31.27|31.08|31.15|30.96|39
1761154500000|2025-10-22 17:35:00|31.28|31.09|31.18|30.99|31.3|31.11|31.18|30.99|29
1761154800000|2025-10-22 17:40:00|31.19|31|31.09|30.9|31.22|31.03|31.08|30.89|39
1761155100000|2025-10-22 17:45:00|31.08|30.89|31.14|30.95|31.14|30.95|31.08|30.89|55
1761155400000|2025-10-22 17:50:00|31.13|30.94|30.97|30.78|31.13|30.94|30.97|30.78|40
1761155700000|2025-10-22 17:55:00|30.98|30.79|30.99|30.8|30.99|30.8|30.93|30.74|27
1761156000000|2025-10-22 18:00:00|30.98|30.79|31.08|30.89|31.08|30.89|30.97|30.78|64
1761156300000|2025-10-22 18:05:00|31.07|30.88|31|30.81|31.12|30.93|30.99|30.8|39
1761156600000|2025-10-22 18:10:00|31.01|30.82|30.95|30.76|31.07|30.88|30.94|30.75|58
1761156900000|2025-10-22 18:15:00|30.94|30.75|30.91|30.72|30.94|30.75|30.87|30.68|46
1761157200000|2025-10-22 18:20:00|30.92|30.73|31.07|30.88|31.1|30.91|30.92|30.73|55
1761157500000|2025-10-22 18:25:00|31.08|30.89|31.03|30.84|31.09|30.9|31.02|30.83|44
1761157800000|2025-10-22 18:30:00|31.04|30.85|31.02|30.83|31.05|30.86|30.97|30.78|61
1761158100000|2025-10-22 18:35:00|31.03|30.84|31.11|30.92|31.13|30.94|31.03|30.84|104
1761158400000|2025-10-22 18:40:00|31.12|30.93|31.03|30.84|31.12|30.93|31.01|30.82|35
1761158700000|2025-10-22 18:45:00|31.02|30.83|31.1|30.91|31.1|30.91|31.02|30.83|70
1761159000000|2025-10-22 18:50:00|31.09|30.9|31.04|30.85|31.09|30.9|30.99|30.8|70
1761159300000|2025-10-22 18:55:00|31.05|30.86|31.05|30.86|31.06|30.87|31.01|30.82|49
1761159600000|2025-10-22 19:00:00|31.04|30.85|31.2|31.01|31.22|31.03|31.04|30.85|64
1761159900000|2025-10-22 19:05:00|31.21|31.02|31.28|31.09|31.32|31.13|31.21|31.02|49
1761160200000|2025-10-22 19:10:00|31.27|31.08|31.23|31.04|31.27|31.08|31.2|31.01|38
1761160500000|2025-10-22 19:15:00|31.24|31.05|31.23|31.04|31.27|31.08|31.21|31.02|34
1761160800000|2025-10-22 19:20:00|31.24|31.05|31.2|31.01|31.33|31.14|31.2|31.01|54
1761161100000|2025-10-22 19:25:00|31.21|31.02|31.19|31|31.23|31.04|31.19|31|51
1761161400000|2025-10-22 19:30:00|31.2|31.01|31.21|31.02|31.24|31.05|31.18|30.99|55
1761161700000|2025-10-22 19:35:00|31.2|31.01|31.23|31.04|31.25|31.06|31.14|30.95|39
1761162000000|2025-10-22 19:40:00|31.24|31.05|31.13|30.94|31.25|31.06|31.13|30.94|37
1761162300000|2025-10-22 19:45:00|31.12|30.93|31.13|30.94|31.15|30.96|31.11|30.92|33
1761162600000|2025-10-22 19:50:00|31.14|30.95|31.13|30.94|31.15|30.96|31.09|30.9|41
1761162900000|2025-10-22 19:55:00|31.14|30.95|31.12|30.93|31.15|30.96|30.89|30.7|108
1761163200000|2025-10-22 20:00:00|31.11|30.92|31.1|30.91|31.17|30.98|31.09|30.9|70
1761163500000|2025-10-22 20:05:00|31.11|30.92|31.13|30.94|31.16|30.97|31.08|30.89|46
1761163800000|2025-10-22 20:10:00|31.14|30.95|31.12|30.93|31.16|30.97|31.11|30.92|27
1761164100000|2025-10-22 20:15:00|31.11|30.92|31.01|30.82|31.11|30.92|31.01|30.82|29
1761164400000|2025-10-22 20:20:00|31.02|30.83|30.99|30.8|31.02|30.83|30.98|30.79|20
1761164700000|2025-10-22 20:25:00|30.98|30.79|30.95|30.76|30.98|30.79|30.94|30.75|8
1761165000000|2025-10-22 20:30:00|30.96|30.77|30.95|30.76|30.99|30.8|30.88|30.69|39
1761165300000|2025-10-22 20:35:00|30.94|30.75|31.07|30.88|31.08|30.89|30.93|30.74|47
1761165600000|2025-10-22 20:40:00|31.06|30.87|31.08|30.89|31.08|30.89|31.03|30.84|27
1761165900000|2025-10-22 20:45:00|31.07|30.88|30.98|30.79|31.07|30.88|30.98|30.79|18
1761166200000|2025-10-22 20:50:00|30.97|30.78|30.88|30.69|30.97|30.78|30.87|30.68|24
1761166500000|2025-10-22 20:55:00|30.89|30.7|30.91|30.72|30.92|30.73|30.87|30.68|33
1761166800000|2025-10-22 21:00:00|30.9|30.71|30.76|30.57|30.91|30.72|30.58|30.39|144
1761167100000|2025-10-22 21:05:00|30.75|30.56|30.67|30.48|30.75|30.56|30.66|30.47|91
1761167400000|2025-10-22 21:10:00|30.66|30.47|30.53|30.34|30.66|30.47|30.32|30.13|289
1761167700000|2025-10-22 21:15:00|30.54|30.35|30.63|30.44|30.65|30.46|30.5|30.31|142
1761168000000|2025-10-22 21:20:00|30.62|30.43|30.59|30.4|30.71|30.52|30.59|30.4|92
1761168300000|2025-10-22 21:25:00|30.58|30.39|30.46|30.27|30.61|30.42|30.46|30.27|90
1761168600000|2025-10-22 21:30:00|30.45|30.26|30.46|30.27|30.58|30.39|30.44|30.25|86
1761168900000|2025-10-22 21:35:00|30.45|30.26|30.52|30.33|30.57|30.38|30.45|30.26|45
1761169200000|2025-10-22 21:40:00|30.54|30.35|30.37|30.18|30.59|30.4|30.34|30.15|50
1761169500000|2025-10-22 21:45:00|30.38|30.19|30.5|30.31|30.51|30.32|30.38|30.19|23
1761169800000|2025-10-22 21:50:00|30.49|30.3|30.53|30.34|30.57|30.38|30.45|30.26|47
1761170100000|2025-10-22 21:55:00|30.52|30.33|30.49|30.3|30.58|30.39|30.45|30.26|45
1761170400000|2025-10-22 22:00:00|30.48|30.29|30.55|30.36|30.6|30.41|30.47|30.28|54
1761170700000|2025-10-22 22:05:00|30.54|30.35|30.6|30.41|30.67|30.48|30.5|30.31|51
1761171000000|2025-10-22 22:10:00|30.59|30.4|30.58|30.39|30.62|30.43|30.56|30.37|45
1761171300000|2025-10-22 22:15:00|30.59|30.4|30.54|30.35|30.59|30.4|30.52|30.33|49
1761171600000|2025-10-22 22:20:00|30.53|30.34|30.47|30.28|30.53|30.34|30.39|30.2|37
1761171900000|2025-10-22 22:25:00|30.46|30.27|30.4|30.21|30.48|30.29|30.4|30.21|48
1761172200000|2025-10-22 22:30:00|30.41|30.22|30.51|30.32|30.52|30.33|30.41|30.22|94
1761172500000|2025-10-22 22:35:00|30.5|30.31|30.45|30.26|30.51|30.32|30.41|30.22|66
1761172800000|2025-10-22 22:40:00|30.46|30.27|30.5|30.31|30.55|30.36|30.46|30.27|36
1761173100000|2025-10-22 22:45:00|30.51|30.32|30.46|30.27|30.55|30.36|30.44|30.25|65
1761173400000|2025-10-22 22:50:00|30.45|30.26|30.48|30.29|30.49|30.3|30.43|30.24|74
1761173700000|2025-10-22 22:55:00|30.47|30.28|30.48|30.29|30.5|30.31|30.46|30.27|38
1761174000000|2025-10-22 23:00:00|30.47|30.28|30.62|30.43|30.66|30.47|30.46|30.27|57
1761174300000|2025-10-22 23:05:00|30.61|30.42|30.66|30.47|30.66|30.47|30.6|30.41|44
1761174600000|2025-10-22 23:10:00|30.67|30.48|30.71|30.52|30.73|30.54|30.67|30.48|41
1761174900000|2025-10-22 23:15:00|30.7|30.51|30.82|30.63|30.82|30.63|30.7|30.51|37
1761175200000|2025-10-22 23:20:00|30.81|30.62|30.79|30.6|30.84|30.65|30.79|30.6|31
1761175500000|2025-10-22 23:25:00|30.8|30.61|30.83|30.64|30.94|30.75|30.79|30.6|70
1761175800000|2025-10-22 23:30:00|30.84|30.65|30.9|30.71|30.95|30.76|30.84|30.65|67
1761176100000|2025-10-22 23:35:00|30.89|30.7|30.88|30.69|30.93|30.74|30.87|30.68|31
1761176400000|2025-10-22 23:40:00|30.87|30.68|30.84|30.65|30.88|30.69|30.84|30.65|32
1761176700000|2025-10-22 23:45:00|30.83|30.64|30.87|30.68|30.88|30.69|30.82|30.63|33
1761177000000|2025-10-22 23:50:00|30.86|30.67|30.88|30.69|30.9|30.71|30.86|30.67|27
1761177300000|2025-10-22 23:55:00|30.89|30.7|30.91|30.72|30.91|30.72|30.86|30.67|15
1761177600000|2025-10-23 00:00:00|30.9|30.71|30.98|30.79|30.98|30.79|30.89|30.7|35
1761177900000|2025-10-23 00:05:00|30.97|30.78|30.98|30.79|31.02|30.83|30.95|30.76|26
1761178200000|2025-10-23 00:10:00|30.97|30.78|31.02|30.83|31.02|30.83|30.97|30.78|28
1761178500000|2025-10-23 00:15:00|31.03|30.84|31.09|30.9|31.09|30.9|31.02|30.83|41
1761178800000|2025-10-23 00:20:00|31.08|30.89|31.02|30.83|31.09|30.9|30.99|30.8|13
1761179100000|2025-10-23 00:25:00|31|30.81|31|30.81|31|30.81|30.97|30.78|9
1761179400000|2025-10-23 00:30:00|31.01|30.82|31.11|30.92|31.11|30.92|31|30.81|21
1761179700000|2025-10-23 00:35:00|31.1|30.91|31.04|30.85|31.11|30.92|31.03|30.84|29
1761180000000|2025-10-23 00:40:00|31.03|30.84|31|30.81|31.04|30.85|30.99|30.8|30
1761180300000|2025-10-23 00:45:00|30.99|30.8|31.03|30.84|31.04|30.85|30.99|30.8|13
1761180600000|2025-10-23 00:50:00|31.04|30.85|31.07|30.88|31.08|30.89|31.03|30.84|34
1761180900000|2025-10-23 00:55:00|31.08|30.89|31.02|30.83|31.08|30.89|31.02|30.83|8
1761181200000|2025-10-23 01:00:00|31.01|30.82|31.09|30.9|31.09|30.9|31|30.81|15
1761181500000|2025-10-23 01:05:00|31.08|30.89|31.07|30.88|31.08|30.89|31.06|30.87|5
1761181800000|2025-10-23 01:10:00|31.05|30.86|31.15|30.96|31.18|30.99|31.05|30.86|60
1761182100000|2025-10-23 01:15:00|31.16|30.97|31.13|30.94|31.21|31.02|31.13|30.94|45
1761182400000|2025-10-23 01:20:00|31.12|30.93|31.07|30.88|31.13|30.94|31.03|30.84|39
1761182700000|2025-10-23 01:25:00|31.06|30.87|31.09|30.9|31.09|30.9|31.06|30.87|10
1761183000000|2025-10-23 01:30:00|31.1|30.91|31.16|30.97|31.16|30.97|31.09|30.9|29
1761183300000|2025-10-23 01:35:00|31.15|30.96|31.13|30.94|31.16|30.97|31.11|30.92|21
1761183600000|2025-10-23 01:40:00|31.14|30.95|31.14|30.95|31.15|30.96|31.11|30.92|8
1761183900000|2025-10-23 01:45:00|31.15|30.96|31.14|30.95|31.18|30.99|31.14|30.95|5
1761184200000|2025-10-23 01:50:00|31.15|30.96|31.16|30.97|31.16|30.97|31.14|30.95|8
1761184500000|2025-10-23 01:55:00|31.17|30.98|31.15|30.96|31.18|30.99|31.14|30.95|7
1761184800000|2025-10-23 02:00:00|31.14|30.95|31.11|30.92|31.14|30.95|31.11|30.92|3
1761185100000|2025-10-23 02:05:00|31.1|30.91|31.15|30.96|31.15|30.96|31.1|30.91|30
1761185400000|2025-10-23 02:10:00|31.16|30.97|31.15|30.96|31.16|30.97|31.14|30.95|7
1761185700000|2025-10-23 02:15:00|31.16|30.97|31.19|31|31.19|31|31.16|30.97|4
1761186000000|2025-10-23 02:20:00|31.2|31.01|31.2|31.01|31.2|31.01|31.2|31.01|1
1761186300000|2025-10-23 02:25:00|31.16|30.97|31.14|30.95|31.16|30.97|31.14|30.95|5
1761186600000|2025-10-23 02:30:00|31.15|30.96|31.14|30.95|31.16|30.97|31.12|30.93|10
1761186900000|2025-10-23 02:35:00|31.15|30.96|31.15|30.96|31.16|30.97|31.13|30.94|15
1761187200000|2025-10-23 02:40:00|31.14|30.95|31.15|30.96|31.15|30.96|31.13|30.94|20
1761187500000|2025-10-23 02:45:00|31.14|30.95|31.13|30.94|31.14|30.95|31.11|30.92|8
1761187800000|2025-10-23 02:50:00|31.12|30.93|31.12|30.93|31.13|30.94|31.11|30.92|15
1761188100000|2025-10-23 02:55:00|31.11|30.92|31.15|30.96|31.15|30.96|31.1|30.91|21
1761188400000|2025-10-23 03:00:00|31.16|30.97|31.16|30.97|31.16|30.97|31.14|30.95|7
1761188700000|2025-10-23 03:05:00|31.15|30.96|31.18|30.99|31.19|31|31.14|30.95|18
1761189000000|2025-10-23 03:10:00|31.17|30.98|31.17|30.98|31.18|30.99|31.16|30.97|5
1761189300000|2025-10-23 03:15:00|31.16|30.97|31.16|30.97|31.16|30.97|31.15|30.96|3
1761189600000|2025-10-23 03:20:00|31.17|30.98|31.12|30.93|31.19|31|31.12|30.93|10
1761189900000|2025-10-23 03:25:00|31.11|30.92|31.13|30.94|31.13|30.94|31.11|30.92|15
1761190200000|2025-10-23 03:30:00|31.12|30.93|31.09|30.9|31.12|30.93|31.08|30.89|8
1761190500000|2025-10-23 03:35:00|31.1|30.91|31.05|30.86|31.11|30.92|31.04|30.85|30
1761190800000|2025-10-23 03:40:00|31.04|30.85|31.03|30.84|31.05|30.86|31.03|30.84|22
1761191100000|2025-10-23 03:45:00|31.02|30.83|31.01|30.82|31.02|30.83|30.99|30.8|36
1761191400000|2025-10-23 03:50:00|31|30.81|31.01|30.82|31.02|30.83|31|30.81|24
1761191700000|2025-10-23 03:55:00|31|30.81|30.97|30.78|31.01|30.82|30.95|30.76|12
1761192000000|2025-10-23 04:00:00|30.98|30.79|30.99|30.8|30.99|30.8|30.94|30.75|20
1761192300000|2025-10-23 04:05:00|30.98|30.79|30.96|30.77|30.99|30.8|30.96|30.77|21
1761192600000|2025-10-23 04:10:00|30.97|30.78|30.95|30.76|30.97|30.78|30.95|30.76|7
1761192900000|2025-10-23 04:15:00|30.94|30.75|30.98|30.79|30.98|30.79|30.93|30.74|27
1761193200000|2025-10-23 04:20:00|30.99|30.8|31.01|30.82|31.02|30.83|30.99|30.8|11
1761193500000|2025-10-23 04:25:00|31|30.81|31|30.81|31.01|30.82|30.99|30.8|25
1761193800000|2025-10-23 04:30:00|30.99|30.8|30.98|30.79|31.01|30.82|30.97|30.78|12
1761194100000|2025-10-23 04:35:00|30.99|30.8|31.04|30.85|31.04|30.85|30.98|30.79|24
1761194400000|2025-10-23 04:40:00|31.05|30.86|31.12|30.93|31.14|30.95|31.05|30.86|56
1761194700000|2025-10-23 04:45:00|31.13|30.94|31.08|30.89|31.13|30.94|31.08|30.89|10
1761195000000|2025-10-23 04:50:00|31.09|30.9|31.05|30.86|31.1|30.91|31.05|30.86|20
1761195300000|2025-10-23 04:55:00|31.06|30.87|31.06|30.87|31.06|30.87|31.05|30.86|9
1761195600000|2025-10-23 05:00:00|31.05|30.86|31.03|30.84|31.07|30.88|31.03|30.84|15
1761195900000|2025-10-23 05:05:00|31.04|30.85|31.09|30.9|31.09|30.9|31.03|30.84|26
1761196200000|2025-10-23 05:10:00|31.1|30.91|31.12|30.93|31.13|30.94|31.1|30.91|21
1761196500000|2025-10-23 05:15:00|31.11|30.92|31.1|30.91|31.11|30.92|31.09|30.9|4
1761196800000|2025-10-23 05:20:00|31.09|30.9|31.08|30.89|31.09|30.9|31.08|30.89|2
1761197100000|2025-10-23 05:25:00|31.07|30.88|31.07|30.88|31.08|30.89|31.06|30.87|9
1761197400000|2025-10-23 05:30:00|31.06|30.87|31.06|30.87|31.06|30.87|31.05|30.86|7
1761197700000|2025-10-23 05:35:00|31.05|30.86|31.05|30.86|31.06|30.87|31.03|30.84|7
1761198000000|2025-10-23 05:40:00|31.04|30.85|31.05|30.86|31.05|30.86|31.04|30.85|6
1761198300000|2025-10-23 05:45:00|31.04|30.85|31.07|30.88|31.07|30.88|31.03|30.84|10
1761198600000|2025-10-23 05:50:00|31.08|30.89|31.11|30.92|31.12|30.93|31.08|30.89|6
1761198900000|2025-10-23 05:55:00|31.09|30.9|31.09|30.9|31.1|30.91|31.09|30.9|9
1761199200000|2025-10-23 06:00:00|31.08|30.89|31.04|30.85|31.08|30.89|31.04|30.85|7
1761199500000|2025-10-23 06:05:00|31.05|30.86|31.1|30.91|31.1|30.91|31.04|30.85|18
1761199800000|2025-10-23 06:10:00|31.09|30.9|31.13|30.94|31.13|30.94|31.09|30.9|19
1761200100000|2025-10-23 06:15:00|31.14|30.95|31.28|31.09|31.4|31.21|31.14|30.95|117
1761200400000|2025-10-23 06:20:00|31.29|31.1|31.32|31.13|31.37|31.18|31.25|31.06|85
1761200700000|2025-10-23 06:25:00|31.33|31.14|31.38|31.19|31.38|31.19|31.32|31.13|31
1761201000000|2025-10-23 06:30:00|31.39|31.2|31.34|31.15|31.42|31.23|31.33|31.14|31
1761201300000|2025-10-23 06:35:00|31.33|31.14|31.37|31.18|31.38|31.19|31.33|31.14|37
1761201600000|2025-10-23 06:40:00|31.38|31.19|31.4|31.21|31.4|31.21|31.38|31.19|21
1761201900000|2025-10-23 06:45:00|31.39|31.2|31.41|31.22|31.44|31.25|31.39|31.2|19
1761202200000|2025-10-23 06:50:00|31.4|31.21|31.42|31.23|31.47|31.28|31.4|31.21|41
1761202500000|2025-10-23 06:55:00|31.41|31.22|31.46|31.27|31.46|31.27|31.4|31.21|22
1761202800000|2025-10-23 07:00:00|31.48|31.29|31.41|31.22|31.48|31.29|31.41|31.22|22
1761203700000|2025-10-23 07:15:00|31.36|31.17|31.35|31.16|31.39|31.2|31.35|31.16|10
1761204000000|2025-10-23 07:20:00|31.36|31.17|31.29|31.1|31.37|31.18|31.28|31.09|28
1761204300000|2025-10-23 07:25:00|31.3|31.11|31.35|31.16|31.35|31.16|31.29|31.1|17
1761204600000|2025-10-23 07:30:00|31.36|31.17|31.37|31.18|31.39|31.2|31.36|31.17|38
1761204900000|2025-10-23 07:35:00|31.36|31.17|31.33|31.14|31.36|31.17|31.32|31.13|18
1761205200000|2025-10-23 07:40:00|31.34|31.15|31.36|31.17|31.37|31.18|31.32|31.13|19
1761205500000|2025-10-23 07:45:00|31.37|31.18|31.4|31.21|31.41|31.22|31.37|31.18|30
1761205800000|2025-10-23 07:50:00|31.39|31.2|31.37|31.18|31.41|31.22|31.37|31.18|41
1761206100000|2025-10-23 07:55:00|31.36|31.17|31.37|31.18|31.39|31.2|31.36|31.17|10
1761206400000|2025-10-23 08:00:00|31.38|31.19|31.43|31.24|31.45|31.26|31.37|31.18|64
1761206700000|2025-10-23 08:05:00|31.44|31.25|31.5|31.31|31.53|31.34|31.44|31.25|53
1761207000000|2025-10-23 08:10:00|31.51|31.32|31.54|31.35|31.56|31.37|31.51|31.32|30
1761207300000|2025-10-23 08:15:00|31.53|31.34|31.53|31.34|31.59|31.4|31.52|31.33|26
1761207600000|2025-10-23 08:20:00|31.54|31.35|31.52|31.33|31.55|31.36|31.51|31.32|32
1761207900000|2025-10-23 08:25:00|31.51|31.32|31.55|31.36|31.55|31.36|31.51|31.32|7
1761208200000|2025-10-23 08:30:00|31.54|31.35|31.56|31.37|31.56|31.37|31.53|31.34|17
1761208500000|2025-10-23 08:35:00|31.55|31.36|31.51|31.32|31.55|31.36|31.5|31.31|30
1761208800000|2025-10-23 08:40:00|31.53|31.34|31.56|31.37|31.57|31.38|31.53|31.34|12
1761209100000|2025-10-23 08:45:00|31.55|31.36|31.59|31.4|31.59|31.4|31.55|31.36|11
1761209400000|2025-10-23 08:50:00|31.6|31.41|31.58|31.39|31.63|31.44|31.57|31.38|11
1761209700000|2025-10-23 08:55:00|31.57|31.38|31.59|31.4|31.59|31.4|31.55|31.36|17
1761210000000|2025-10-23 09:00:00|31.6|31.41|31.56|31.37|31.6|31.41|31.56|31.37|11
1761210300000|2025-10-23 09:05:00|31.57|31.38|31.59|31.4|31.6|31.41|31.55|31.36|28
1761210600000|2025-10-23 09:10:00|31.58|31.39|31.53|31.34|31.58|31.39|31.53|31.34|22
1761210900000|2025-10-23 09:15:00|31.54|31.35|31.55|31.36|31.56|31.37|31.52|31.33|20
1761211200000|2025-10-23 09:20:00|31.56|31.37|31.53|31.34|31.56|31.37|31.53|31.34|12
1761211500000|2025-10-23 09:25:00|31.55|31.36|31.55|31.36|31.57|31.38|31.54|31.35|13
1761211800000|2025-10-23 09:30:00|31.54|31.35|31.54|31.35|31.55|31.36|31.51|31.32|19
1761212100000|2025-10-23 09:35:00|31.53|31.34|31.52|31.33|31.54|31.35|31.52|31.33|8
1761212400000|2025-10-23 09:40:00|31.51|31.32|31.54|31.35|31.54|31.35|31.51|31.32|14
1761212700000|2025-10-23 09:45:00|31.53|31.34|31.5|31.31|31.53|31.34|31.5|31.31|18
1761213000000|2025-10-23 09:50:00|31.51|31.32|31.52|31.33|31.53|31.34|31.51|31.32|18
1761213300000|2025-10-23 09:55:00|31.53|31.34|31.52|31.33|31.54|31.35|31.51|31.32|11
1761213600000|2025-10-23 10:00:00|31.53|31.34|31.56|31.37|31.57|31.38|31.53|31.34|16
1761213900000|2025-10-23 10:05:00|31.55|31.36|31.56|31.37|31.57|31.38|31.52|31.33|8
1761214200000|2025-10-23 10:10:00|31.54|31.35|31.56|31.37|31.57|31.38|31.53|31.34|12
1761214500000|2025-10-23 10:15:00|31.57|31.38|31.6|31.41|31.6|31.41|31.56|31.37|20
1761214800000|2025-10-23 10:20:00|31.59|31.4|31.61|31.42|31.61|31.42|31.58|31.39|16
1761215100000|2025-10-23 10:25:00|31.6|31.41|31.58|31.39|31.6|31.41|31.58|31.39|2
1761215400000|2025-10-23 10:30:00|31.56|31.37|31.58|31.39|31.58|31.39|31.55|31.36|23
1761215700000|2025-10-23 10:35:00|31.59|31.4|31.56|31.37|31.6|31.41|31.53|31.34|44
1761216000000|2025-10-23 10:40:00|31.55|31.36|31.51|31.32|31.57|31.38|31.5|31.31|21
1761216300000|2025-10-23 10:45:00|31.5|31.31|31.54|31.35|31.54|31.35|31.5|31.31|21
1761216600000|2025-10-23 10:50:00|31.55|31.36|31.53|31.34|31.55|31.36|31.53|31.34|3
1761216900000|2025-10-23 10:55:00|31.54|31.35|31.52|31.33|31.54|31.35|31.52|31.33|13
1761217200000|2025-10-23 11:00:00|31.51|31.32|31.54|31.35|31.57|31.38|31.51|31.32|29
1761217500000|2025-10-23 11:05:00|31.53|31.34|31.51|31.32|31.53|31.34|31.49|31.3|18
1761217800000|2025-10-23 11:10:00|31.52|31.33|31.5|31.31|31.52|31.33|31.5|31.31|5
1761218100000|2025-10-23 11:15:00|31.49|31.3|31.47|31.28|31.51|31.32|31.44|31.25|24
1761218400000|2025-10-23 11:20:00|31.46|31.27|31.42|31.23|31.51|31.32|31.42|31.23|22
1761218700000|2025-10-23 11:25:00|31.41|31.22|31.4|31.21|31.43|31.24|31.39|31.2|16
1761219000000|2025-10-23 11:30:00|31.39|31.2|31.29|31.1|31.39|31.2|31.28|31.09|20
1761219300000|2025-10-23 11:35:00|31.3|31.11|31.3|31.11|31.33|31.14|31.29|31.1|23
1761219600000|2025-10-23 11:40:00|31.29|31.1|31.28|31.09|31.29|31.1|31.25|31.06|18
1761219900000|2025-10-23 11:45:00|31.27|31.08|31.26|31.07|31.28|31.09|31.23|31.04|30
1761220200000|2025-10-23 11:50:00|31.25|31.06|31.26|31.07|31.28|31.09|31.21|31.02|16
1761220500000|2025-10-23 11:55:00|31.27|31.08|31.25|31.06|31.27|31.08|31.25|31.06|25
1761220800000|2025-10-23 12:00:00|31.24|31.05|31.04|30.85|31.24|31.05|31.04|30.85|49
1761221100000|2025-10-23 12:05:00|31.03|30.84|31.13|30.94|31.15|30.96|31.03|30.84|51
1761221400000|2025-10-23 12:10:00|31.15|30.96|31.16|30.97|31.18|30.99|31.14|30.95|43
1761221700000|2025-10-23 12:15:00|31.15|30.96|31.28|31.09|31.3|31.11|31.14|30.95|38
1761222000000|2025-10-23 12:20:00|31.27|31.08|31.29|31.1|31.29|31.1|31.23|31.04|41
1761222300000|2025-10-23 12:25:00|31.27|31.08|31.28|31.09|31.3|31.11|31.27|31.08|27
1761222600000|2025-10-23 12:30:00|31.27|31.08|31.23|31.04|31.28|31.09|31.2|31.01|33
1761222900000|2025-10-23 12:35:00|31.21|31.02|31.26|31.07|31.27|31.08|31.19|31|31
1761223200000|2025-10-23 12:40:00|31.25|31.06|31.32|31.13|31.33|31.14|31.25|31.06|46
1761223500000|2025-10-23 12:45:00|31.33|31.14|31.32|31.13|31.36|31.17|31.3|31.11|33
1761223800000|2025-10-23 12:50:00|31.33|31.14|31.31|31.12|31.34|31.15|31.28|31.09|47
1761224100000|2025-10-23 12:55:00|31.3|31.11|31.35|31.16|31.36|31.17|31.29|31.1|28
1761224400000|2025-10-23 13:00:00|31.34|31.15|31.33|31.14|31.36|31.17|31.3|31.11|30
1761224700000|2025-10-23 13:05:00|31.32|31.13|31.25|31.06|31.32|31.13|31.25|31.06|48
1761225000000|2025-10-23 13:10:00|31.24|31.05|31.37|31.18|31.37|31.18|31.22|31.03|32
1761225300000|2025-10-23 13:15:00|31.36|31.17|31.31|31.12|31.38|31.19|31.31|31.12|50
1761225600000|2025-10-23 13:20:00|31.32|31.13|31.29|31.1|31.32|31.13|31.28|31.09|40
1761225900000|2025-10-23 13:25:00|31.31|31.12|31.32|31.13|31.34|31.15|31.28|31.09|31
1761226200000|2025-10-23 13:30:00|31.33|31.14|31.43|31.24|31.44|31.25|31.31|31.12|84
1761226500000|2025-10-23 13:35:00|31.42|31.23|31.5|31.31|31.51|31.32|31.4|31.21|100
1761226800000|2025-10-23 13:40:00|31.51|31.32|31.43|31.24|31.51|31.32|31.34|31.15|65
1761227100000|2025-10-23 13:45:00|31.42|31.23|31.49|31.3|31.5|31.31|31.39|31.2|81
1761227400000|2025-10-23 13:50:00|31.48|31.29|31.46|31.27|31.51|31.32|31.41|31.22|45
1761227700000|2025-10-23 13:55:00|31.47|31.28|31.41|31.22|31.47|31.28|31.38|31.19|64
1761228000000|2025-10-23 14:00:00|31.42|31.23|31.37|31.18|31.42|31.23|31.34|31.15|77
1761228300000|2025-10-23 14:05:00|31.36|31.17|31.28|31.09|31.37|31.18|31.23|31.04|84
1761228600000|2025-10-23 14:10:00|31.27|31.08|31.2|31.01|31.3|31.11|31.19|31|75
1761228900000|2025-10-23 14:15:00|31.19|31|31.16|30.97|31.27|31.08|31.14|30.95|97
1761229200000|2025-10-23 14:20:00|31.17|30.98|31.33|31.14|31.33|31.14|31.15|30.96|105
1761229500000|2025-10-23 14:25:00|31.32|31.13|31.27|31.08|31.34|31.15|31.27|31.08|60
1761229800000|2025-10-23 14:30:00|31.28|31.09|31.33|31.14|31.34|31.15|31.25|31.06|67
1761230100000|2025-10-23 14:35:00|31.34|31.15|31.38|31.19|31.43|31.24|31.33|31.14|58
1761230400000|2025-10-23 14:40:00|31.39|31.2|31.32|31.13|31.39|31.2|31.32|31.13|62
1761230700000|2025-10-23 14:45:00|31.31|31.12|31.38|31.19|31.4|31.21|31.31|31.12|32
1761231000000|2025-10-23 14:50:00|31.37|31.18|31.29|31.1|31.37|31.18|31.28|31.09|23
1761231300000|2025-10-23 14:55:00|31.3|31.11|31.34|31.15|31.34|31.15|31.28|31.09|37
1761231600000|2025-10-23 15:00:00|31.35|31.16|31.23|31.04|31.35|31.16|31.23|31.04|26
1761231900000|2025-10-23 15:05:00|31.24|31.05|31.45|31.26|31.45|31.26|31.23|31.04|63
1761232200000|2025-10-23 15:10:00|31.46|31.27|31.43|31.24|31.53|31.34|31.41|31.22|92
1761232500000|2025-10-23 15:15:00|31.44|31.25|31.32|31.13|31.46|31.27|31.28|31.09|70
1761232800000|2025-10-23 15:20:00|31.33|31.14|31.33|31.14|31.34|31.15|31.27|31.08|73
1761233100000|2025-10-23 15:25:00|31.32|31.13|31.4|31.21|31.4|31.21|31.31|31.12|34
1761233400000|2025-10-23 15:30:00|31.39|31.2|31.5|31.31|31.52|31.33|31.39|31.2|69
1761233700000|2025-10-23 15:35:00|31.49|31.3|31.42|31.23|31.5|31.31|31.41|31.22|34
1761234000000|2025-10-23 15:40:00|31.41|31.22|31.33|31.14|31.44|31.25|31.31|31.12|34
1761234300000|2025-10-23 15:45:00|31.32|31.13|31.41|31.22|31.41|31.22|31.32|31.13|42
1761234600000|2025-10-23 15:50:00|31.4|31.21|31.39|31.2|31.43|31.24|31.36|31.17|43
1761234900000|2025-10-23 15:55:00|31.4|31.21|31.33|31.14|31.41|31.22|31.33|31.14|34
1761235200000|2025-10-23 16:00:00|31.34|31.15|31.38|31.19|31.4|31.21|31.34|31.15|33
1761235500000|2025-10-23 16:05:00|31.37|31.18|31.3|31.11|31.39|31.2|31.29|31.1|54
1761235800000|2025-10-23 16:10:00|31.29|31.1|31.36|31.17|31.39|31.2|31.28|31.09|33
1761236100000|2025-10-23 16:15:00|31.35|31.16|31.34|31.15|31.38|31.19|31.34|31.15|32
1761236400000|2025-10-23 16:20:00|31.35|31.16|31.31|31.12|31.35|31.16|31.31|31.12|9
1761236700000|2025-10-23 16:25:00|31.32|31.13|31.27|31.08|31.33|31.14|31.26|31.07|23
1761237000000|2025-10-23 16:30:00|31.28|31.09|31.27|31.08|31.3|31.11|31.26|31.07|16
1761237300000|2025-10-23 16:35:00|31.26|31.07|31.24|31.05|31.26|31.07|31.22|31.03|29
1761237600000|2025-10-23 16:40:00|31.25|31.06|31.27|31.08|31.28|31.09|31.24|31.05|39
1761237900000|2025-10-23 16:45:00|31.28|31.09|31.3|31.11|31.32|31.13|31.27|31.08|31
1761238200000|2025-10-23 16:50:00|31.31|31.12|31.56|31.37|31.56|31.37|31.31|31.12|52
1761238500000|2025-10-23 16:55:00|31.55|31.36|31.49|31.3|31.55|31.36|31.46|31.27|35
1761238800000|2025-10-23 17:00:00|31.5|31.31|31.37|31.18|31.5|31.31|31.36|31.17|60
1761239100000|2025-10-23 17:05:00|31.38|31.19|31.31|31.12|31.38|31.19|31.26|31.07|58
1761239400000|2025-10-23 17:10:00|31.32|31.13|31.34|31.15|31.38|31.19|31.31|31.12|40
1761239700000|2025-10-23 17:15:00|31.35|31.16|31.39|31.2|31.4|31.21|31.31|31.12|48
1761240000000|2025-10-23 17:20:00|31.4|31.21|31.4|31.21|31.42|31.23|31.37|31.18|12
1761240300000|2025-10-23 17:25:00|31.39|31.2|31.38|31.19|31.39|31.2|31.36|31.17|26
1761240600000|2025-10-23 17:30:00|31.39|31.2|31.47|31.28|31.47|31.28|31.39|31.2|46
1761240900000|2025-10-23 17:35:00|31.48|31.29|31.69|31.5|31.69|31.5|31.48|31.29|122
1761241200000|2025-10-23 17:40:00|31.68|31.49|31.66|31.47|31.7|31.51|31.64|31.45|75
1761241500000|2025-10-23 17:45:00|31.65|31.46|31.72|31.53|31.74|31.55|31.65|31.46|48
1761241800000|2025-10-23 17:50:00|31.73|31.54|31.69|31.5|31.74|31.55|31.65|31.46|28
1761242100000|2025-10-23 17:55:00|31.68|31.49|31.71|31.52|31.73|31.54|31.68|31.49|40
1761242400000|2025-10-23 18:00:00|31.72|31.53|31.75|31.56|31.76|31.57|31.72|31.53|11
1761242700000|2025-10-23 18:05:00|31.76|31.57|31.69|31.5|31.77|31.58|31.69|31.5|18
1761243000000|2025-10-23 18:10:00|31.7|31.51|31.63|31.44|31.73|31.54|31.62|31.43|17
1761243300000|2025-10-23 18:15:00|31.62|31.43|31.67|31.48|31.67|31.48|31.62|31.43|18
1761243600000|2025-10-23 18:20:00|31.66|31.47|31.63|31.44|31.66|31.47|31.63|31.44|12
1761243900000|2025-10-23 18:25:00|31.64|31.45|31.57|31.38|31.64|31.45|31.57|31.38|8
1761244200000|2025-10-23 18:30:00|31.56|31.37|31.55|31.36|31.58|31.39|31.54|31.35|30
1761244500000|2025-10-23 18:35:00|31.53|31.34|31.52|31.33|31.53|31.34|31.5|31.31|18
1761244800000|2025-10-23 18:40:00|31.51|31.32|31.53|31.34|31.53|31.34|31.5|31.31|11
1761245100000|2025-10-23 18:45:00|31.54|31.35|31.48|31.29|31.54|31.35|31.45|31.26|16
1761245400000|2025-10-23 18:50:00|31.49|31.3|31.55|31.36|31.55|31.36|31.47|31.28|13
1761245700000|2025-10-23 18:55:00|31.54|31.35|31.49|31.3|31.55|31.36|31.47|31.28|12
1761246000000|2025-10-23 19:00:00|31.48|31.29|31.34|31.15|31.48|31.29|31.34|31.15|14
1761246300000|2025-10-23 19:05:00|31.35|31.16|31.4|31.21|31.4|31.21|31.32|31.13|33
1761246600000|2025-10-23 19:10:00|31.41|31.22|31.42|31.23|31.42|31.23|31.4|31.21|8
1761246900000|2025-10-23 19:15:00|31.41|31.22|31.36|31.17|31.41|31.22|31.36|31.17|14
1761247200000|2025-10-23 19:20:00|31.37|31.18|31.41|31.22|31.42|31.23|31.35|31.16|44
1761247500000|2025-10-23 19:25:00|31.42|31.23|31.44|31.25|31.45|31.26|31.42|31.23|15
1761247800000|2025-10-23 19:30:00|31.43|31.24|31.38|31.19|31.43|31.24|31.36|31.17|13
1761248100000|2025-10-23 19:35:00|31.39|31.2|31.39|31.2|31.39|31.2|31.37|31.18|13
1761248400000|2025-10-23 19:40:00|31.4|31.21|31.39|31.2|31.41|31.22|31.38|31.19|10
1761248700000|2025-10-23 19:45:00|31.37|31.18|31.43|31.24|31.43|31.24|31.37|31.18|19
1761249000000|2025-10-23 19:50:00|31.42|31.23|31.37|31.18|31.42|31.23|31.36|31.17|19
1761249300000|2025-10-23 19:55:00|31.36|31.17|31.37|31.18|31.39|31.2|31.35|31.16|16
1761249600000|2025-10-23 20:00:00|31.38|31.19|31.27|31.08|31.38|31.19|31.26|31.07|58
1761249900000|2025-10-23 20:05:00|31.28|31.09|31.26|31.07|31.29|31.1|31.23|31.04|39
1761250200000|2025-10-23 20:10:00|31.27|31.08|31.26|31.07|31.27|31.08|31.21|31.02|39
1761250500000|2025-10-23 20:15:00|31.25|31.06|31.27|31.08|31.27|31.08|31.25|31.06|11
1761250800000|2025-10-23 20:20:00|31.28|31.09|31.28|31.09|31.29|31.1|31.27|31.08|5
1761251100000|2025-10-23 20:25:00|31.27|31.08|31.28|31.09|31.29|31.1|31.26|31.07|12
1761251400000|2025-10-23 20:30:00|31.29|31.1|31.32|31.13|31.32|31.13|31.28|31.09|30
1761251700000|2025-10-23 20:35:00|31.33|31.14|31.27|31.08|31.33|31.14|31.27|31.08|8
1761252000000|2025-10-23 20:40:00|31.26|31.07|31.26|31.07|31.26|31.07|31.22|31.03|19
1761252300000|2025-10-23 20:45:00|31.25|31.06|31.23|31.04|31.26|31.07|31.21|31.02|25
1761252600000|2025-10-23 20:50:00|31.22|31.03|31.25|31.06|31.27|31.08|31.22|31.03|18
1761252900000|2025-10-23 20:55:00|31.24|31.05|31.08|30.89|31.25|31.06|31.01|30.82|59
1761253200000|2025-10-23 21:00:00|31.09|30.9|31.16|30.97|31.18|30.99|31.07|30.88|98
1761253500000|2025-10-23 21:05:00|31.17|30.98|31.15|30.96|31.19|31|31.14|30.95|19
1761253800000|2025-10-23 21:10:00|31.14|30.95|31.17|30.98|31.17|30.98|31.12|30.93|42
1761254100000|2025-10-23 21:15:00|31.16|30.97|31.17|30.98|31.18|30.99|31.14|30.95|58
1761254400000|2025-10-23 21:20:00|31.18|30.99|31.17|30.98|31.18|30.99|31.14|30.95|20
1761254700000|2025-10-23 21:25:00|31.18|30.99|31.14|30.95|31.18|30.99|31.14|30.95|9
1761255000000|2025-10-23 21:30:00|31.13|30.94|31.15|30.96|31.15|30.96|31.13|30.94|5
1761255300000|2025-10-23 21:35:00|31.16|30.97|31.15|30.96|31.16|30.97|31.15|30.96|2
1761255600000|2025-10-23 21:40:00|31.16|30.97|31.17|30.98|31.23|31.04|31.16|30.97|13
1761255900000|2025-10-23 21:45:00|31.16|30.97|31.17|30.98|31.18|30.99|31.16|30.97|14
1761256200000|2025-10-23 21:50:00|31.18|30.99|31.2|31.01|31.21|31.02|31.17|30.98|7
1761256500000|2025-10-23 21:55:00|31.19|31|31.16|30.97|31.19|31|31.13|30.94|18
1761256800000|2025-10-23 22:00:00|31.15|30.96|31.18|30.99|31.2|31.01|31.15|30.96|27
1761257100000|2025-10-23 22:05:00|31.19|31|31.23|31.04|31.26|31.07|31.18|30.99|23
1761257400000|2025-10-23 22:10:00|31.24|31.05|31.19|31|31.24|31.05|31.17|30.98|28
1761257700000|2025-10-23 22:15:00|31.18|30.99|31.17|30.98|31.2|31.01|31.16|30.97|20
1761258000000|2025-10-23 22:20:00|31.18|30.99|31.15|30.96|31.18|30.99|31.14|30.95|20
1761258300000|2025-10-23 22:25:00|31.16|30.97|31.21|31.02|31.21|31.02|31.16|30.97|30
1761258600000|2025-10-23 22:30:00|31.22|31.03|31.24|31.05|31.29|31.1|31.22|31.03|61
1761258900000|2025-10-23 22:35:00|31.25|31.06|31.26|31.07|31.26|31.07|31.23|31.04|34
1761259200000|2025-10-23 22:40:00|31.25|31.06|31.24|31.05|31.26|31.07|31.21|31.02|31
1761259500000|2025-10-23 22:45:00|31.23|31.04|31.23|31.04|31.27|31.08|31.23|31.04|21
1761259800000|2025-10-23 22:50:00|31.22|31.03|31.27|31.08|31.28|31.09|31.22|31.03|25
1761260100000|2025-10-23 22:55:00|31.28|31.09|31.25|31.06|31.28|31.09|31.25|31.06|18
1761260400000|2025-10-23 23:00:00|31.24|31.05|31.21|31.02|31.25|31.06|31.2|31.01|32
1761260700000|2025-10-23 23:05:00|31.2|31.01|31.19|31|31.2|31.01|31.18|30.99|6
1761261000000|2025-10-23 23:10:00|31.2|31.01|31.22|31.03|31.23|31.04|31.19|31|15
1761261300000|2025-10-23 23:15:00|31.21|31.02|31.19|31|31.23|31.04|31.18|30.99|13
1761261600000|2025-10-23 23:20:00|31.2|31.01|31.23|31.04|31.23|31.04|31.19|31|24
1761261900000|2025-10-23 23:25:00|31.22|31.03|31.22|31.03|31.23|31.04|31.2|31.01|17
1761262200000|2025-10-23 23:30:00|31.21|31.02|31.2|31.01|31.21|31.02|31.19|31|12
1761262500000|2025-10-23 23:35:00|31.19|31|31.22|31.03|31.23|31.04|31.19|31|14
1761262800000|2025-10-23 23:40:00|31.23|31.04|31.21|31.02|31.23|31.04|31.2|31.01|31
1761263100000|2025-10-23 23:45:00|31.2|31.01|31.25|31.06|31.26|31.07|31.2|31.01|15
1761263400000|2025-10-23 23:50:00|31.24|31.05|31.25|31.06|31.26|31.07|31.23|31.04|16
1761263700000|2025-10-23 23:55:00|31.24|31.05|31.24|31.05|31.25|31.06|31.22|31.03|14
1761264000000|2025-10-24 00:00:00|31.25|31.06|31.21|31.02|31.26|31.07|31.2|31.01|36
1761264300000|2025-10-24 00:05:00|31.22|31.03|31.18|30.99|31.22|31.03|31.16|30.97|11
1761264600000|2025-10-24 00:10:00|31.17|30.98|31.24|31.05|31.25|31.06|31.15|30.96|42
1761264900000|2025-10-24 00:15:00|31.23|31.04|31.27|31.08|31.27|31.08|31.18|30.99|27
1761265200000|2025-10-24 00:20:00|31.26|31.07|31.2|31.01|31.26|31.07|31.18|30.99|16
1761265500000|2025-10-24 00:25:00|31.19|31|31.16|30.97|31.19|31|31.16|30.97|7
1761265800000|2025-10-24 00:30:00|31.17|30.98|31.19|31|31.22|31.03|31.16|30.97|17
1761266100000|2025-10-24 00:35:00|31.18|30.99|31.18|30.99|31.19|31|31.16|30.97|17
1761266400000|2025-10-24 00:40:00|31.17|30.98|31.19|31|31.23|31.04|31.17|30.98|30
1761266700000|2025-10-24 00:45:00|31.2|31.01|31.23|31.04|31.24|31.05|31.19|31|32
1761267000000|2025-10-24 00:50:00|31.24|31.05|31.26|31.07|31.3|31.11|31.22|31.03|39
1761267300000|2025-10-24 00:55:00|31.27|31.08|31.19|31|31.27|31.08|31.19|31|15
1761267600000|2025-10-24 01:00:00|31.2|31.01|31.23|31.04|31.23|31.04|31.17|30.98|30
1761267900000|2025-10-24 01:05:00|31.22|31.03|31.21|31.02|31.22|31.03|31.19|31|16
1761268200000|2025-10-24 01:10:00|31.2|31.01|31.2|31.01|31.24|31.05|31.19|31|21
1761268500000|2025-10-24 01:15:00|31.16|30.97|31.18|30.99|31.19|31|31.16|30.97|21
1761268800000|2025-10-24 01:20:00|31.19|31|31.16|30.97|31.19|31|31.16|30.97|10
1761269100000|2025-10-24 01:25:00|31.15|30.96|31.14|30.95|31.15|30.96|31.12|30.93|16
1761269400000|2025-10-24 01:30:00|31.13|30.94|31.14|30.95|31.15|30.96|31.13|30.94|12
1761269700000|2025-10-24 01:35:00|31.13|30.94|31.17|30.98|31.17|30.98|31.11|30.92|9
1761270000000|2025-10-24 01:40:00|31.18|30.99|31.2|31.01|31.2|31.01|31.18|30.99|5
1761270300000|2025-10-24 01:45:00|31.21|31.02|31.25|31.06|31.29|31.1|31.2|31.01|22
1761270600000|2025-10-24 01:50:00|31.26|31.07|31.28|31.09|31.3|31.11|31.26|31.07|29
1761270900000|2025-10-24 01:55:00|31.29|31.1|31.31|31.12|31.32|31.13|31.29|31.1|21
1761271200000|2025-10-24 02:00:00|31.3|31.11|31.27|31.08|31.31|31.12|31.26|31.07|20
1761271500000|2025-10-24 02:05:00|31.26|31.07|31.26|31.07|31.27|31.08|31.25|31.06|11
1761271800000|2025-10-24 02:10:00|31.27|31.08|31.26|31.07|31.27|31.08|31.26|31.07|4
1761272100000|2025-10-24 02:15:00|31.27|31.08|31.23|31.04|31.28|31.09|31.22|31.03|18
1761272400000|2025-10-24 02:20:00|31.22|31.03|31.19|31|31.22|31.03|31.18|30.99|13
1761272700000|2025-10-24 02:25:00|31.2|31.01|31.2|31.01|31.21|31.02|31.19|31|19
1761273000000|2025-10-24 02:30:00|31.21|31.02|31.21|31.02|31.25|31.06|31.2|31.01|23
1761273300000|2025-10-24 02:35:00|31.22|31.03|31.18|30.99|31.24|31.05|31.18|30.99|12
1761273600000|2025-10-24 02:40:00|31.17|30.98|31.25|31.06|31.25|31.06|31.17|30.98|25
1761273900000|2025-10-24 02:45:00|31.24|31.05|31.25|31.06|31.25|31.06|31.22|31.03|18
1761274200000|2025-10-24 02:50:00|31.26|31.07|31.29|31.1|31.29|31.1|31.24|31.05|53
1761274500000|2025-10-24 02:55:00|31.3|31.11|31.27|31.08|31.31|31.12|31.27|31.08|48
1761274800000|2025-10-24 03:00:00|31.28|31.09|31.22|31.03|31.28|31.09|31.22|31.03|19
1761275100000|2025-10-24 03:05:00|31.23|31.04|31.22|31.03|31.23|31.04|31.21|31.02|36
1761275400000|2025-10-24 03:10:00|31.21|31.02|31.23|31.04|31.25|31.06|31.21|31.02|33
1761275700000|2025-10-24 03:15:00|31.22|31.03|31.22|31.03|31.24|31.05|31.2|31.01|25
1761276000000|2025-10-24 03:20:00|31.23|31.04|31.25|31.06|31.26|31.07|31.22|31.03|11
1761276300000|2025-10-24 03:25:00|31.24|31.05|31.23|31.04|31.24|31.05|31.23|31.04|8
1761276600000|2025-10-24 03:30:00|31.24|31.05|31.17|30.98|31.24|31.05|31.17|30.98|7
1761276900000|2025-10-24 03:35:00|31.18|30.99|31.17|30.98|31.18|30.99|31.16|30.97|14
1761277200000|2025-10-24 03:40:00|31.18|30.99|31.18|30.99|31.2|31.01|31.17|30.98|10
1761277500000|2025-10-24 03:45:00|31.17|30.98|31.15|30.96|31.18|30.99|31.15|30.96|13
1761277800000|2025-10-24 03:50:00|31.16|30.97|31.2|31.01|31.2|31.01|31.15|30.96|15
1761278100000|2025-10-24 03:55:00|31.21|31.02|31.23|31.04|31.24|31.05|31.21|31.02|7
1761278400000|2025-10-24 04:00:00|31.22|31.03|31.18|30.99|31.23|31.04|31.18|30.99|18
1761278700000|2025-10-24 04:05:00|31.19|31|31.24|31.05|31.24|31.05|31.18|30.99|18
1761279000000|2025-10-24 04:10:00|31.23|31.04|31.31|31.12|31.31|31.12|31.23|31.04|11
1761279300000|2025-10-24 04:15:00|31.3|31.11|31.28|31.09|31.32|31.13|31.27|31.08|18
1761279600000|2025-10-24 04:20:00|31.29|31.1|31.42|31.23|31.44|31.25|31.28|31.09|34
1761279900000|2025-10-24 04:25:00|31.41|31.22|31.45|31.26|31.48|31.29|31.41|31.22|13
1761280200000|2025-10-24 04:30:00|31.46|31.27|31.6|31.41|31.65|31.46|31.46|31.27|87
1761280500000|2025-10-24 04:35:00|31.61|31.42|31.57|31.38|31.63|31.44|31.55|31.36|58
1761280800000|2025-10-24 04:40:00|31.58|31.39|31.63|31.44|31.65|31.46|31.56|31.37|29
1761281100000|2025-10-24 04:45:00|31.62|31.43|31.66|31.47|31.68|31.49|31.62|31.43|33
1761281400000|2025-10-24 04:50:00|31.67|31.48|31.68|31.49|31.68|31.49|31.64|31.45|33
1761281700000|2025-10-24 04:55:00|31.67|31.48|31.65|31.46|31.69|31.5|31.65|31.46|15
1761282000000|2025-10-24 05:00:00|31.66|31.47|31.6|31.41|31.67|31.48|31.59|31.4|38
1761282300000|2025-10-24 05:05:00|31.61|31.42|31.67|31.48|31.69|31.5|31.6|31.41|23
1761282600000|2025-10-24 05:10:00|31.66|31.47|31.62|31.43|31.66|31.47|31.62|31.43|13
1761282900000|2025-10-24 05:15:00|31.63|31.44|31.66|31.47|31.66|31.47|31.62|31.43|16
1761283200000|2025-10-24 05:20:00|31.65|31.46|31.65|31.46|31.66|31.47|31.59|31.4|31
1761283500000|2025-10-24 05:25:00|31.66|31.47|31.67|31.48|31.68|31.49|31.65|31.46|24
1761283800000|2025-10-24 05:30:00|31.66|31.47|31.7|31.51|31.72|31.53|31.65|31.46|20
1761284100000|2025-10-24 05:35:00|31.71|31.52|31.68|31.49|31.72|31.53|31.68|31.49|7
1761284400000|2025-10-24 05:40:00|31.69|31.5|31.68|31.49|31.69|31.5|31.66|31.47|14
1761284700000|2025-10-24 05:45:00|31.69|31.5|31.79|31.6|31.79|31.6|31.69|31.5|29
1761285000000|2025-10-24 05:50:00|31.78|31.59|31.76|31.57|31.79|31.6|31.74|31.55|23
1761285300000|2025-10-24 05:55:00|31.75|31.56|31.75|31.56|31.76|31.57|31.74|31.55|11
1761285600000|2025-10-24 06:00:00|31.74|31.55|31.73|31.54|31.75|31.56|31.71|31.52|12
1761285900000|2025-10-24 06:05:00|31.74|31.55|31.7|31.51|31.74|31.55|31.69|31.5|18
1761286200000|2025-10-24 06:10:00|31.68|31.49|31.74|31.55|31.76|31.57|31.68|31.49|11
1761286500000|2025-10-24 06:15:00|31.75|31.56|31.74|31.55|31.75|31.56|31.69|31.5|35
1761286800000|2025-10-24 06:20:00|31.73|31.54|31.76|31.57|31.77|31.58|31.71|31.52|26
1761287100000|2025-10-24 06:25:00|31.77|31.58|31.76|31.57|31.78|31.59|31.74|31.55|11
1761287400000|2025-10-24 06:30:00|31.77|31.58|31.76|31.57|31.78|31.59|31.75|31.56|36
1761287700000|2025-10-24 06:35:00|31.77|31.58|31.78|31.59|31.8|31.61|31.75|31.56|17
1761288000000|2025-10-24 06:40:00|31.77|31.58|31.74|31.55|31.77|31.58|31.73|31.54|8
1761288300000|2025-10-24 06:45:00|31.71|31.52|31.72|31.53|31.72|31.53|31.71|31.52|2
1761288600000|2025-10-24 06:50:00|31.73|31.54|31.76|31.57|31.77|31.58|31.73|31.54|18
1761288900000|2025-10-24 06:55:00|31.77|31.58|31.79|31.6|31.81|31.62|31.77|31.58|9
1761289200000|2025-10-24 07:00:00|31.8|31.61|31.81|31.62|31.83|31.64|31.74|31.55|23
1761289500000|2025-10-24 07:05:00|31.82|31.63|31.75|31.56|31.82|31.63|31.74|31.55|20
1761289800000|2025-10-24 07:10:00|31.74|31.55|31.71|31.52|31.74|31.55|31.7|31.51|14
1761290100000|2025-10-24 07:15:00|31.7|31.51|31.71|31.52|31.72|31.53|31.69|31.5|16
1761290400000|2025-10-24 07:20:00|31.72|31.53|31.71|31.52|31.72|31.53|31.71|31.52|12
1761290700000|2025-10-24 07:25:00|31.7|31.51|31.71|31.52|31.71|31.52|31.69|31.5|16
1761291000000|2025-10-24 07:30:00|31.72|31.53|31.7|31.51|31.73|31.54|31.7|31.51|15
1761291300000|2025-10-24 07:35:00|31.69|31.5|31.67|31.48|31.7|31.51|31.65|31.46|37
1761291600000|2025-10-24 07:40:00|31.66|31.47|31.59|31.4|31.67|31.48|31.59|31.4|13
1761291900000|2025-10-24 07:45:00|31.58|31.39|31.53|31.34|31.58|31.39|31.5|31.31|62
1761292200000|2025-10-24 07:50:00|31.55|31.36|31.58|31.39|31.58|31.39|31.54|31.35|20
1761292500000|2025-10-24 07:55:00|31.59|31.4|31.62|31.43|31.62|31.43|31.58|31.39|8
1761292800000|2025-10-24 08:00:00|31.63|31.44|31.51|31.32|31.63|31.44|31.5|31.31|30
1761293100000|2025-10-24 08:05:00|31.5|31.31|31.56|31.37|31.56|31.37|31.5|31.31|21
1761293400000|2025-10-24 08:10:00|31.58|31.39|31.6|31.41|31.67|31.48|31.58|31.39|16
1761293700000|2025-10-24 08:15:00|31.59|31.4|31.59|31.4|31.6|31.41|31.55|31.36|15
1761294000000|2025-10-24 08:20:00|31.58|31.39|31.6|31.41|31.63|31.44|31.57|31.38|19
1761294300000|2025-10-24 08:25:00|31.59|31.4|31.56|31.37|31.59|31.4|31.56|31.37|10
1761294600000|2025-10-24 08:30:00|31.55|31.36|31.55|31.36|31.55|31.36|31.52|31.33|35
1761294900000|2025-10-24 08:35:00|31.56|31.37|31.65|31.46|31.66|31.47|31.56|31.37|29
1761295200000|2025-10-24 08:40:00|31.64|31.45|31.72|31.53|31.72|31.53|31.64|31.45|26
1761295500000|2025-10-24 08:45:00|31.71|31.52|31.73|31.54|31.76|31.57|31.7|31.51|26
1761295800000|2025-10-24 08:50:00|31.72|31.53|31.69|31.5|31.73|31.54|31.68|31.49|14
1761296100000|2025-10-24 08:55:00|31.68|31.49|31.67|31.48|31.68|31.49|31.66|31.47|14
1761296400000|2025-10-24 09:00:00|31.66|31.47|31.64|31.45|31.67|31.48|31.64|31.45|6
1761296700000|2025-10-24 09:05:00|31.65|31.46|31.71|31.52|31.74|31.55|31.65|31.46|25
1761297000000|2025-10-24 09:10:00|31.7|31.51|31.72|31.53|31.73|31.54|31.7|31.51|5
1761297300000|2025-10-24 09:15:00|31.73|31.54|31.71|31.52|31.74|31.55|31.7|31.51|13
1761297600000|2025-10-24 09:20:00|31.72|31.53|31.72|31.53|31.72|31.53|31.71|31.52|3
1761297900000|2025-10-24 09:25:00|31.73|31.54|31.74|31.55|31.76|31.57|31.72|31.53|12
1761298200000|2025-10-24 09:30:00|31.75|31.56|31.71|31.52|31.75|31.56|31.67|31.48|15
1761298500000|2025-10-24 09:35:00|31.7|31.51|31.72|31.53|31.74|31.55|31.7|31.51|11
1761298800000|2025-10-24 09:40:00|31.73|31.54|31.73|31.54|31.73|31.54|31.7|31.51|9
1761299100000|2025-10-24 09:45:00|31.72|31.53|31.75|31.56|31.76|31.57|31.71|31.52|15
1761299400000|2025-10-24 09:50:00|31.74|31.55|31.7|31.51|31.76|31.57|31.68|31.49|14
1761299700000|2025-10-24 09:55:00|31.69|31.5|31.69|31.5|31.69|31.5|31.67|31.48|25
1761300000000|2025-10-24 10:00:00|31.7|31.51|31.7|31.51|31.72|31.53|31.67|31.48|18
1761300300000|2025-10-24 10:05:00|31.68|31.49|31.7|31.51|31.71|31.52|31.65|31.46|26
1761300600000|2025-10-24 10:10:00|31.69|31.5|31.71|31.52|31.71|31.52|31.69|31.5|7
1761300900000|2025-10-24 10:15:00|31.7|31.51|31.66|31.47|31.7|31.51|31.65|31.46|11
1761301200000|2025-10-24 10:20:00|31.65|31.46|31.63|31.44|31.66|31.47|31.62|31.43|14
1761301500000|2025-10-24 10:25:00|31.62|31.43|31.64|31.45|31.65|31.46|31.62|31.43|5
1761301800000|2025-10-24 10:30:00|31.65|31.46|31.69|31.5|31.7|31.51|31.63|31.44|25
1761302100000|2025-10-24 10:35:00|31.68|31.49|31.7|31.51|31.7|31.51|31.67|31.48|11
1761302400000|2025-10-24 10:40:00|31.69|31.5|31.68|31.49|31.69|31.5|31.68|31.49|6
1761302700000|2025-10-24 10:45:00|31.69|31.5|31.68|31.49|31.71|31.52|31.68|31.49|15
1761303000000|2025-10-24 10:50:00|31.69|31.5|31.69|31.5|31.69|31.5|31.68|31.49|3
1761303300000|2025-10-24 10:55:00|31.7|31.51|31.68|31.49|31.7|31.51|31.68|31.49|4
1761303600000|2025-10-24 11:00:00|31.66|31.47|31.63|31.44|31.66|31.47|31.58|31.39|18
1761303900000|2025-10-24 11:05:00|31.62|31.43|31.64|31.45|31.65|31.46|31.61|31.42|9
1761304200000|2025-10-24 11:10:00|31.65|31.46|31.67|31.48|31.68|31.49|31.65|31.46|9
1761304500000|2025-10-24 11:15:00|31.66|31.47|31.68|31.49|31.7|31.51|31.65|31.46|44
1761304800000|2025-10-24 11:20:00|31.67|31.48|31.61|31.42|31.67|31.48|31.6|31.41|13
1761305100000|2025-10-24 11:25:00|31.6|31.41|31.62|31.43|31.62|31.43|31.59|31.4|7
1761305400000|2025-10-24 11:30:00|31.63|31.44|31.58|31.39|31.65|31.46|31.49|31.3|48
1761305700000|2025-10-24 11:35:00|31.59|31.4|31.63|31.44|31.65|31.46|31.56|31.37|26
1761306000000|2025-10-24 11:40:00|31.64|31.45|31.67|31.48|31.68|31.49|31.64|31.45|16
1761306300000|2025-10-24 11:45:00|31.66|31.47|31.66|31.47|31.68|31.49|31.64|31.45|11
1761306600000|2025-10-24 11:50:00|31.67|31.48|31.71|31.52|31.71|31.52|31.65|31.46|16
1761306900000|2025-10-24 11:55:00|31.72|31.53|31.75|31.56|31.75|31.56|31.7|31.51|23
1761307200000|2025-10-24 12:00:00|31.77|31.58|31.84|31.65|31.85|31.66|31.77|31.58|28
1761307500000|2025-10-24 12:05:00|31.83|31.64|31.88|31.69|31.88|31.69|31.83|31.64|8
1761307800000|2025-10-24 12:10:00|31.89|31.7|31.94|31.75|31.96|31.77|31.89|31.7|11
1761308100000|2025-10-24 12:15:00|31.93|31.74|31.9|31.71|31.94|31.75|31.89|31.7|29
1761308400000|2025-10-24 12:20:00|31.89|31.7|31.94|31.75|31.95|31.76|31.88|31.69|14
1761308700000|2025-10-24 12:25:00|31.95|31.76|31.93|31.74|31.97|31.78|31.9|31.71|28
1761309000000|2025-10-24 12:30:00|31.92|31.73|32.14|31.95|32.58|32.39|31.91|31.72|415
1761309300000|2025-10-24 12:35:00|32.15|31.96|32.17|31.98|32.26|32.07|32.11|31.92|126
1761309600000|2025-10-24 12:40:00|32.18|31.99|32.17|31.98|32.2|32.01|32.09|31.9|61
1761309900000|2025-10-24 12:45:00|32.18|31.99|32.06|31.87|32.2|32.01|32.03|31.84|65
1761310200000|2025-10-24 12:50:00|32.07|31.88|31.96|31.77|32.08|31.89|31.96|31.77|40
1761310500000|2025-10-24 12:55:00|31.97|31.78|31.98|31.79|32|31.81|31.92|31.73|38
1761310800000|2025-10-24 13:00:00|32|31.81|32.01|31.82|32.01|31.82|31.92|31.73|44
1761311100000|2025-10-24 13:05:00|32.02|31.83|32.15|31.96|32.15|31.96|32.01|31.82|34
1761311400000|2025-10-24 13:10:00|32.16|31.97|32.17|31.98|32.2|32.01|32.11|31.92|38
1761311700000|2025-10-24 13:15:00|32.18|31.99|32.27|32.08|32.27|32.08|32.16|31.97|24
1761312000000|2025-10-24 13:20:00|32.26|32.07|32.28|32.09|32.32|32.13|32.19|32|68
1761312300000|2025-10-24 13:25:00|32.27|32.08|32.26|32.07|32.27|32.08|32.22|32.03|15
1761312600000|2025-10-24 13:30:00|32.25|32.06|32.26|32.07|32.32|32.13|32.2|32.01|83
1761312900000|2025-10-24 13:35:00|32.25|32.06|32.05|31.86|32.28|32.09|32.03|31.84|137
1761313200000|2025-10-24 13:40:00|32.06|31.87|32.1|31.91|32.21|32.02|32.04|31.85|107
1761313500000|2025-10-24 13:45:00|32.11|31.92|31.99|31.8|32.15|31.96|31.93|31.74|149
1761313800000|2025-10-24 13:50:00|31.98|31.79|32.19|32|32.19|32|31.93|31.74|93
1761314100000|2025-10-24 13:55:00|32.2|32.01|32.27|32.08|32.28|32.09|32.18|31.99|124
1761314400000|2025-10-24 14:00:00|32.28|32.09|32.12|31.93|32.28|32.09|32.09|31.9|70
1761314700000|2025-10-24 14:05:00|32.13|31.94|32.12|31.93|32.2|32.01|32.06|31.87|84
1761315000000|2025-10-24 14:10:00|32.13|31.94|32.07|31.88|32.16|31.97|32.07|31.88|64
1761315300000|2025-10-24 14:15:00|32.06|31.87|31.88|31.69|32.08|31.89|31.84|31.65|99
1761315600000|2025-10-24 14:20:00|31.89|31.7|31.89|31.7|31.94|31.75|31.83|31.64|80
1761315900000|2025-10-24 14:25:00|31.88|31.69|31.71|31.52|31.88|31.69|31.61|31.42|125
1761316200000|2025-10-24 14:30:00|31.7|31.51|31.79|31.6|31.8|31.61|31.63|31.44|108
1761316500000|2025-10-24 14:35:00|31.78|31.59|31.8|31.61|31.81|31.62|31.65|31.46|119
1761316800000|2025-10-24 14:40:00|31.79|31.6|31.78|31.59|31.82|31.63|31.73|31.54|52
1761317100000|2025-10-24 14:45:00|31.77|31.58|31.77|31.58|31.8|31.61|31.71|31.52|76
1761317400000|2025-10-24 14:50:00|31.78|31.59|31.74|31.55|31.8|31.61|31.69|31.5|73
1761317700000|2025-10-24 14:55:00|31.73|31.54|31.73|31.54|31.77|31.58|31.69|31.5|74
1761318000000|2025-10-24 15:00:00|31.74|31.55|31.75|31.56|31.79|31.6|31.72|31.53|47
1761318300000|2025-10-24 15:05:00|31.76|31.57|31.7|31.51|31.76|31.57|31.62|31.43|66
1761318600000|2025-10-24 15:10:00|31.69|31.5|31.78|31.59|31.83|31.64|31.69|31.5|57
1761318900000|2025-10-24 15:15:00|31.77|31.58|31.81|31.62|31.81|31.62|31.71|31.52|35
1761319200000|2025-10-24 15:20:00|31.82|31.63|31.8|31.61|31.88|31.69|31.77|31.58|42
1761319500000|2025-10-24 15:25:00|31.79|31.6|31.8|31.61|31.81|31.62|31.78|31.59|25
1761319800000|2025-10-24 15:30:00|31.82|31.63|31.7|31.51|31.82|31.63|31.7|31.51|44
1761320100000|2025-10-24 15:35:00|31.69|31.5|31.71|31.52|31.73|31.54|31.68|31.49|17
1761320400000|2025-10-24 15:40:00|31.7|31.51|31.62|31.43|31.71|31.52|31.59|31.4|36
1761320700000|2025-10-24 15:45:00|31.61|31.42|31.58|31.39|31.61|31.42|31.53|31.34|52
1761321000000|2025-10-24 15:50:00|31.57|31.38|31.59|31.4|31.61|31.42|31.57|31.38|30
1761321300000|2025-10-24 15:55:00|31.58|31.39|31.6|31.41|31.6|31.41|31.54|31.35|48
1761321600000|2025-10-24 16:00:00|31.61|31.42|31.5|31.31|31.64|31.45|31.5|31.31|38
1761321900000|2025-10-24 16:05:00|31.51|31.32|31.45|31.26|31.51|31.32|31.44|31.25|59
1761322200000|2025-10-24 16:10:00|31.46|31.27|31.51|31.32|31.51|31.32|31.45|31.26|15
1761322500000|2025-10-24 16:15:00|31.52|31.33|31.56|31.37|31.58|31.39|31.51|31.32|14
1761322800000|2025-10-24 16:20:00|31.57|31.38|31.51|31.32|31.59|31.4|31.51|31.32|25
1761323100000|2025-10-24 16:25:00|31.5|31.31|31.57|31.38|31.57|31.38|31.49|31.3|22
1761323400000|2025-10-24 16:30:00|31.56|31.37|31.43|31.24|31.57|31.38|31.41|31.22|44
1761323700000|2025-10-24 16:35:00|31.42|31.23|31.41|31.22|31.42|31.23|31.38|31.19|20
1761324000000|2025-10-24 16:40:00|31.4|31.21|31.38|31.19|31.41|31.22|31.36|31.17|23
1761324300000|2025-10-24 16:45:00|31.4|31.21|31.45|31.26|31.46|31.27|31.4|31.21|20
1761324600000|2025-10-24 16:50:00|31.47|31.28|31.47|31.28|31.49|31.3|31.45|31.26|19
1761324900000|2025-10-24 16:55:00|31.5|31.31|31.5|31.31|31.54|31.35|31.49|31.3|20
1761325200000|2025-10-24 17:00:00|31.49|31.3|31.59|31.4|31.6|31.41|31.49|31.3|37
1761325500000|2025-10-24 17:05:00|31.58|31.39|31.51|31.32|31.58|31.39|31.51|31.32|18
1761325800000|2025-10-24 17:10:00|31.52|31.33|31.47|31.28|31.52|31.33|31.47|31.28|35
1761326100000|2025-10-24 17:15:00|31.48|31.29|31.59|31.4|31.6|31.41|31.48|31.29|20
1761326400000|2025-10-24 17:20:00|31.6|31.41|31.66|31.47|31.67|31.48|31.6|31.41|15
1761326700000|2025-10-24 17:25:00|31.67|31.48|31.67|31.48|31.7|31.51|31.67|31.48|14
1761327000000|2025-10-24 17:30:00|31.68|31.49|31.66|31.47|31.68|31.49|31.64|31.45|15
1761327300000|2025-10-24 17:35:00|31.65|31.46|31.61|31.42|31.65|31.46|31.59|31.4|17
1761327600000|2025-10-24 17:40:00|31.6|31.41|31.61|31.42|31.63|31.44|31.6|31.41|12
1761327900000|2025-10-24 17:45:00|31.62|31.43|31.55|31.36|31.64|31.45|31.53|31.34|23
1761328200000|2025-10-24 17:50:00|31.56|31.37|31.55|31.36|31.56|31.37|31.54|31.35|8
1761328500000|2025-10-24 17:55:00|31.54|31.35|31.53|31.34|31.55|31.36|31.52|31.33|6
1761328800000|2025-10-24 18:00:00|31.52|31.33|31.58|31.39|31.58|31.39|31.5|31.31|18
1761329100000|2025-10-24 18:05:00|31.59|31.4|31.61|31.42|31.63|31.44|31.58|31.39|26
1761329400000|2025-10-24 18:10:00|31.62|31.43|31.61|31.42|31.62|31.43|31.59|31.4|11
1761329700000|2025-10-24 18:15:00|31.62|31.43|31.63|31.44|31.64|31.45|31.61|31.42|10
1761330000000|2025-10-24 18:20:00|31.64|31.45|31.62|31.43|31.64|31.45|31.62|31.43|5
1761330300000|2025-10-24 18:25:00|31.61|31.42|31.58|31.39|31.63|31.44|31.57|31.38|12
1761330600000|2025-10-24 18:30:00|31.59|31.4|31.6|31.41|31.63|31.44|31.59|31.4|21
1761330900000|2025-10-24 18:35:00|31.61|31.42|31.56|31.37|31.62|31.43|31.55|31.36|16
1761331200000|2025-10-24 18:40:00|31.57|31.38|31.61|31.42|31.61|31.42|31.56|31.37|8
1761331500000|2025-10-24 18:45:00|31.62|31.43|31.59|31.4|31.62|31.43|31.58|31.39|14
1761331800000|2025-10-24 18:50:00|31.58|31.39|31.62|31.43|31.64|31.45|31.56|31.37|22
1761332100000|2025-10-24 18:55:00|31.61|31.42|31.67|31.48|31.67|31.48|31.61|31.42|11
1761332400000|2025-10-24 19:00:00|31.68|31.49|31.79|31.6|31.79|31.6|31.68|31.49|28
1761332700000|2025-10-24 19:05:00|31.81|31.62|31.92|31.73|31.93|31.74|31.81|31.62|37
1761333000000|2025-10-24 19:10:00|31.91|31.72|31.88|31.69|31.93|31.74|31.88|31.69|44
1761333300000|2025-10-24 19:15:00|31.89|31.7|31.91|31.72|31.92|31.73|31.87|31.68|15
1761333600000|2025-10-24 19:20:00|31.92|31.73|31.91|31.72|31.92|31.73|31.91|31.72|2
1761333900000|2025-10-24 19:25:00|31.92|31.73|31.93|31.74|31.94|31.75|31.9|31.71|22
1761334200000|2025-10-24 19:30:00|31.94|31.75|31.89|31.7|31.94|31.75|31.89|31.7|28
1761334500000|2025-10-24 19:35:00|31.9|31.71|31.87|31.68|31.91|31.72|31.87|31.68|22
1761334800000|2025-10-24 19:40:00|31.88|31.69|31.93|31.74|31.93|31.74|31.88|31.69|18
1761335100000|2025-10-24 19:45:00|31.92|31.73|31.91|31.72|31.93|31.74|31.88|31.69|36
1761335400000|2025-10-24 19:50:00|31.9|31.71|31.9|31.71|31.92|31.73|31.89|31.7|36
1761335700000|2025-10-24 19:55:00|31.89|31.7|31.89|31.7|31.92|31.73|31.87|31.68|19
1761336000000|2025-10-24 20:00:00|31.88|31.69|31.9|31.71|31.94|31.75|31.87|31.68|43
1761336300000|2025-10-24 20:05:00|31.89|31.7|31.89|31.7|31.91|31.72|31.89|31.7|7
1761336600000|2025-10-24 20:10:00|31.9|31.71|31.93|31.74|31.95|31.76|31.89|31.7|34
1761336900000|2025-10-24 20:15:00|31.94|31.75|31.95|31.76|31.96|31.77|31.94|31.75|8
1761337200000|2025-10-24 20:20:00|31.96|31.77|32.05|31.86|32.05|31.86|31.95|31.76|18
1761337500000|2025-10-24 20:25:00|32.06|31.87|32.08|31.89|32.09|31.9|32.06|31.87|27
1761337800000|2025-10-24 20:30:00|32.09|31.9|32.11|31.92|32.12|31.93|32.08|31.89|27
1761338100000|2025-10-24 20:35:00|32.1|31.91|32.02|31.83|32.1|31.91|32.02|31.83|25
1761338400000|2025-10-24 20:40:00|32.03|31.84|32.06|31.87|32.06|31.87|32.03|31.84|12
1761338700000|2025-10-24 20:45:00|32.05|31.86|32.06|31.87|32.09|31.9|32.05|31.86|18
1761339000000|2025-10-24 20:50:00|32.05|31.86|32|31.81|32.05|31.86|32|31.81|38
1761339300000|2025-10-24 20:55:00|31.99|31.8|32|31.81|32.02|31.83|31.99|31.8|16
1761375600000|2025-10-25 07:00:00|32.01|31.82|32|31.81|32.03|31.84|31.99|31.8|8
1761375900000|2025-10-25 07:05:00|32.01|31.82|32.01|31.82|32.01|31.82|31.97|31.78|13
1761376200000|2025-10-25 07:10:00|32|31.81|32.01|31.82|32.01|31.82|32|31.81|4
1761376500000|2025-10-25 07:15:00|32.02|31.83|32.04|31.85|32.09|31.9|32.02|31.83|30
1761376800000|2025-10-25 07:20:00|32.05|31.86|32.13|31.94|32.13|31.94|32.04|31.85|37
1761377100000|2025-10-25 07:25:00|32.12|31.93|32.17|31.98|32.17|31.98|32.12|31.93|26
1761377400000|2025-10-25 07:30:00|32.16|31.97|32.14|31.95|32.22|32.03|32.12|31.93|75
1761377700000|2025-10-25 07:35:00|32.13|31.94|32.13|31.94|32.14|31.95|32.08|31.89|49
1761378000000|2025-10-25 07:40:00|32.12|31.93|32.06|31.87|32.12|31.93|32.04|31.85|51
1761378300000|2025-10-25 07:45:00|32.05|31.86|32.05|31.86|32.07|31.88|32.04|31.85|39
1761378600000|2025-10-25 07:50:00|32.06|31.87|32.03|31.84|32.06|31.87|32.02|31.83|36
1761378900000|2025-10-25 07:55:00|32.02|31.83|32.02|31.83|32.03|31.84|32.02|31.83|23
1761379200000|2025-10-25 08:00:00|32.03|31.84|32.03|31.84|32.03|31.84|32.01|31.82|11
1761379500000|2025-10-25 08:05:00|32.02|31.83|32.02|31.83|32.03|31.84|32.01|31.82|25
1761379800000|2025-10-25 08:10:00|32.01|31.82|32.01|31.82|32.01|31.82|32|31.81|5
1761380100000|2025-10-25 08:15:00|32.02|31.83|32.02|31.83|32.03|31.84|32|31.81|13
1761380400000|2025-10-25 08:20:00|32.03|31.84|32.06|31.87|32.06|31.87|32.02|31.83|16
1761380700000|2025-10-25 08:25:00|32.07|31.88|32.05|31.86|32.07|31.88|32.02|31.83|23
1761381000000|2025-10-25 08:30:00|32.04|31.85|32.02|31.83|32.04|31.85|32.01|31.82|15
1761381300000|2025-10-25 08:35:00|32.01|31.82|32|31.81|32.01|31.82|31.99|31.8|26
1761381600000|2025-10-25 08:40:00|31.99|31.8|31.99|31.8|31.99|31.8|31.98|31.79|7
1761381900000|2025-10-25 08:45:00|32|31.81|32.04|31.85|32.04|31.85|31.99|31.8|17
1761382200000|2025-10-25 08:50:00|32.03|31.84|32.07|31.88|32.08|31.89|32.03|31.84|29
1761382500000|2025-10-25 08:55:00|32.08|31.89|32.1|31.91|32.11|31.92|32.05|31.86|29
1761382800000|2025-10-25 09:00:00|32.11|31.92|32.06|31.87|32.11|31.92|32.06|31.87|26
1761383100000|2025-10-25 09:05:00|32.07|31.88|32.13|31.94|32.13|31.94|32.06|31.87|13
1761383400000|2025-10-25 09:10:00|32.14|31.95|32.14|31.95|32.14|31.95|32.1|31.91|16
1761383700000|2025-10-25 09:15:00|32.13|31.94|32.12|31.93|32.14|31.95|32.09|31.9|16
1761384000000|2025-10-25 09:20:00|32.11|31.92|32.11|31.92|32.13|31.94|32.11|31.92|5
1761384300000|2025-10-25 09:25:00|32.1|31.91|32.06|31.87|32.1|31.91|32.05|31.86|9
1761384600000|2025-10-25 09:30:00|32.05|31.86|32.04|31.85|32.07|31.88|32.04|31.85|20
1761384900000|2025-10-25 09:35:00|32.05|31.86|32.09|31.9|32.11|31.92|32.04|31.85|15
1761385200000|2025-10-25 09:40:00|32.1|31.91|32.12|31.93|32.12|31.93|32.09|31.9|13
1761385500000|2025-10-25 09:45:00|32.11|31.92|32.08|31.89|32.11|31.92|32.08|31.89|16
1761385800000|2025-10-25 09:50:00|32.07|31.88|32.05|31.86|32.07|31.88|32.04|31.85|23
1761386100000|2025-10-25 09:55:00|32.04|31.85|32.05|31.86|32.06|31.87|32.04|31.85|16
1761386400000|2025-10-25 10:00:00|32.06|31.87|32.02|31.83|32.06|31.87|32.02|31.83|11
1761386700000|2025-10-25 10:05:00|32.01|31.82|31.94|31.75|32.01|31.82|31.92|31.73|46
1761387000000|2025-10-25 10:10:00|31.95|31.76|31.9|31.71|31.96|31.77|31.89|31.7|38
1761387300000|2025-10-25 10:15:00|31.91|31.72|31.93|31.74|31.95|31.76|31.91|31.72|23
1761387600000|2025-10-25 10:20:00|31.94|31.75|31.95|31.76|31.95|31.76|31.92|31.73|8
1761387900000|2025-10-25 10:25:00|31.94|31.75|31.91|31.72|31.94|31.75|31.91|31.72|14
1761388200000|2025-10-25 10:30:00|31.9|31.71|31.95|31.76|31.97|31.78|31.9|31.71|28
1761388500000|2025-10-25 10:35:00|31.94|31.75|31.97|31.78|31.99|31.8|31.94|31.75|32
1761388800000|2025-10-25 10:40:00|31.96|31.77|31.97|31.78|32|31.81|31.96|31.77|36
1761389100000|2025-10-25 10:45:00|31.98|31.79|32.05|31.86|32.1|31.91|31.98|31.79|44
1761389400000|2025-10-25 10:50:00|32.04|31.85|32.05|31.86|32.05|31.86|32.02|31.83|18
1761389700000|2025-10-25 10:55:00|32.06|31.87|32.11|31.92|32.11|31.92|32.05|31.86|24
1761390000000|2025-10-25 11:00:00|32.1|31.91|32.1|31.91|32.1|31.91|32.06|31.87|27
1761390300000|2025-10-25 11:05:00|32.11|31.92|32.12|31.93|32.14|31.95|32.1|31.91|12
1761390600000|2025-10-25 11:10:00|32.13|31.94|32.09|31.9|32.14|31.95|32.09|31.9|11
1761390900000|2025-10-25 11:15:00|32.08|31.89|32.11|31.92|32.12|31.93|32.07|31.88|28
1761391200000|2025-10-25 11:20:00|32.12|31.93|32.17|31.98|32.17|31.98|32.11|31.92|20
1761391500000|2025-10-25 11:25:00|32.16|31.97|32.21|32.02|32.21|32.02|32.15|31.96|18
1761391800000|2025-10-25 11:30:00|32.2|32.01|32.21|32.02|32.22|32.03|32.18|31.99|16
1761392100000|2025-10-25 11:35:00|32.22|32.03|32.23|32.04|32.24|32.05|32.22|32.03|6
1761392400000|2025-10-25 11:40:00|32.24|32.05|32.28|32.09|32.28|32.09|32.23|32.04|13
1761392700000|2025-10-25 11:45:00|32.29|32.1|32.3|32.11|32.31|32.12|32.28|32.09|16
1761393000000|2025-10-25 11:50:00|32.31|32.12|32.31|32.12|32.32|32.13|32.3|32.11|11
1761393300000|2025-10-25 11:55:00|32.3|32.11|32.29|32.1|32.31|32.12|32.29|32.1|8
1761393600000|2025-10-25 12:00:00|32.28|32.09|32.26|32.07|32.28|32.09|32.21|32.02|21
1761393900000|2025-10-25 12:05:00|32.25|32.06|32.24|32.05|32.25|32.06|32.22|32.03|34
1761394200000|2025-10-25 12:10:00|32.23|32.04|32.29|32.1|32.3|32.11|32.22|32.03|36
1761394500000|2025-10-25 12:15:00|32.3|32.11|32.28|32.09|32.3|32.11|32.26|32.07|18
1761394800000|2025-10-25 12:20:00|32.29|32.1|32.3|32.11|32.31|32.12|32.28|32.09|28
1761395100000|2025-10-25 12:25:00|32.31|32.12|32.31|32.12|32.36|32.17|32.3|32.11|21
1761395400000|2025-10-25 12:30:00|32.3|32.11|32.27|32.08|32.3|32.11|32.26|32.07|30
1761395700000|2025-10-25 12:35:00|32.28|32.09|32.35|32.16|32.37|32.18|32.28|32.09|41
1761396000000|2025-10-25 12:40:00|32.36|32.17|32.36|32.17|32.37|32.18|32.34|32.15|27
1761396300000|2025-10-25 12:45:00|32.35|32.16|32.39|32.2|32.45|32.26|32.35|32.16|36
1761396600000|2025-10-25 12:50:00|32.4|32.21|32.38|32.19|32.4|32.21|32.34|32.15|51
1761396900000|2025-10-25 12:55:00|32.39|32.2|32.38|32.19|32.45|32.26|32.38|32.19|36
1761397200000|2025-10-25 13:00:00|32.39|32.2|32.34|32.15|32.39|32.2|32.34|32.15|68
1761397500000|2025-10-25 13:05:00|32.35|32.16|32.35|32.16|32.36|32.17|32.32|32.13|43
1761397800000|2025-10-25 13:10:00|32.34|32.15|32.33|32.14|32.35|32.16|32.32|32.13|30
1761398100000|2025-10-25 13:15:00|32.34|32.15|32.33|32.14|32.41|32.22|32.33|32.14|40
1761398400000|2025-10-25 13:20:00|32.34|32.15|32.36|32.17|32.38|32.19|32.31|32.12|29
1761398700000|2025-10-25 13:25:00|32.35|32.16|32.38|32.19|32.39|32.2|32.33|32.14|50
1761399000000|2025-10-25 13:30:00|32.39|32.2|32.34|32.15|32.41|32.22|32.33|32.14|34
1761399300000|2025-10-25 13:35:00|32.35|32.16|32.36|32.17|32.37|32.18|32.31|32.12|36
1761399600000|2025-10-25 13:40:00|32.35|32.16|32.35|32.16|32.35|32.16|32.33|32.14|13
1761399900000|2025-10-25 13:45:00|32.34|32.15|32.37|32.18|32.37|32.18|32.33|32.14|32
1761400200000|2025-10-25 13:50:00|32.38|32.19|32.57|32.38|32.58|32.39|32.36|32.17|46
1761400500000|2025-10-25 13:55:00|32.56|32.37|32.56|32.37|32.59|32.4|32.49|32.3|40
1761400800000|2025-10-25 14:00:00|32.55|32.36|32.56|32.37|32.62|32.43|32.55|32.36|31
1761401100000|2025-10-25 14:05:00|32.55|32.36|32.62|32.43|32.62|32.43|32.55|32.36|36
1761401400000|2025-10-25 14:10:00|32.61|32.42|32.66|32.47|32.67|32.48|32.6|32.41|26
1761401700000|2025-10-25 14:15:00|32.65|32.46|32.68|32.49|32.69|32.5|32.65|32.46|24
1761402000000|2025-10-25 14:20:00|32.69|32.5|32.71|32.52|32.72|32.53|32.67|32.48|30
1761402300000|2025-10-25 14:25:00|32.72|32.53|32.74|32.55|32.74|32.55|32.68|32.49|34
1761402600000|2025-10-25 14:30:00|32.73|32.54|32.93|32.74|32.96|32.77|32.71|32.52|117
1761402900000|2025-10-25 14:35:00|32.94|32.75|33.09|32.9|33.12|32.93|32.84|32.65|110
1761403200000|2025-10-25 14:40:00|33.1|32.91|33.03|32.84|33.15|32.96|33.03|32.84|93
1761403500000|2025-10-25 14:45:00|33.02|32.83|33.03|32.84|33.06|32.87|32.99|32.8|52
1761403800000|2025-10-25 14:50:00|33.02|32.83|33.01|32.82|33.03|32.84|32.98|32.79|29
1761404100000|2025-10-25 14:55:00|33.02|32.83|33.02|32.83|33.05|32.86|32.99|32.8|39
1761404400000|2025-10-25 15:00:00|33.01|32.82|32.98|32.79|33.02|32.83|32.97|32.78|46
1761404700000|2025-10-25 15:05:00|32.99|32.8|32.91|32.72|33.01|32.82|32.91|32.72|49
1761405000000|2025-10-25 15:10:00|32.9|32.71|32.87|32.68|32.94|32.75|32.87|32.68|34
1761405300000|2025-10-25 15:15:00|32.88|32.69|32.93|32.74|32.95|32.76|32.88|32.69|29
1761405600000|2025-10-25 15:20:00|32.92|32.73|32.97|32.78|33|32.81|32.92|32.73|34
1761405900000|2025-10-25 15:25:00|32.96|32.77|32.96|32.77|33|32.81|32.94|32.75|22
1761406200000|2025-10-25 15:30:00|32.97|32.78|32.98|32.79|33.05|32.86|32.94|32.75|40
1761406500000|2025-10-25 15:35:00|32.97|32.78|32.89|32.7|32.97|32.78|32.84|32.65|54
1761406800000|2025-10-25 15:40:00|32.9|32.71|32.91|32.72|32.93|32.74|32.88|32.69|34
1761407100000|2025-10-25 15:45:00|32.92|32.73|32.88|32.69|32.94|32.75|32.88|32.69|44
1761407400000|2025-10-25 15:50:00|32.87|32.68|32.81|32.62|32.91|32.72|32.81|32.62|56
1761407700000|2025-10-25 15:55:00|32.8|32.61|32.82|32.63|32.84|32.65|32.8|32.61|33
1761408000000|2025-10-25 16:00:00|32.81|32.62|32.89|32.7|32.94|32.75|32.81|32.62|69
1761408300000|2025-10-25 16:05:00|32.88|32.69|32.87|32.68|32.9|32.71|32.82|32.63|74
1761408600000|2025-10-25 16:10:00|32.86|32.67|32.92|32.73|32.93|32.74|32.86|32.67|34
1761408900000|2025-10-25 16:15:00|32.91|32.72|32.97|32.78|32.98|32.79|32.91|32.72|29
1761409200000|2025-10-25 16:20:00|32.96|32.77|32.88|32.69|32.97|32.78|32.88|32.69|27
1761409500000|2025-10-25 16:25:00|32.89|32.7|32.87|32.68|32.89|32.7|32.84|32.65|17
1761409800000|2025-10-25 16:30:00|32.86|32.67|32.86|32.67|32.88|32.69|32.85|32.66|35
1761410100000|2025-10-25 16:35:00|32.85|32.66|32.82|32.63|32.86|32.67|32.79|32.6|36
1761410400000|2025-10-25 16:40:00|32.83|32.64|32.79|32.6|32.83|32.64|32.79|32.6|25
1761410700000|2025-10-25 16:45:00|32.78|32.59|32.79|32.6|32.79|32.6|32.74|32.55|42
1761411000000|2025-10-25 16:50:00|32.8|32.61|32.76|32.57|32.8|32.61|32.74|32.55|39
1761411300000|2025-10-25 16:55:00|32.75|32.56|32.75|32.56|32.77|32.58|32.74|32.55|47
1761411600000|2025-10-25 17:00:00|32.74|32.55|32.74|32.55|32.77|32.58|32.71|32.52|53
1761411900000|2025-10-25 17:05:00|32.73|32.54|32.77|32.58|32.77|32.58|32.73|32.54|39
1761412200000|2025-10-25 17:10:00|32.78|32.59|32.78|32.59|32.79|32.6|32.77|32.58|31
1761412500000|2025-10-25 17:15:00|32.77|32.58|32.75|32.56|32.78|32.59|32.75|32.56|5
1761412800000|2025-10-25 17:20:00|32.74|32.55|32.75|32.56|32.75|32.56|32.73|32.54|6
1761413100000|2025-10-25 17:25:00|32.74|32.55|32.72|32.53|32.74|32.55|32.71|32.52|29
1761413400000|2025-10-25 17:30:00|32.71|32.52|32.72|32.53|32.75|32.56|32.71|32.52|30
1761413700000|2025-10-25 17:35:00|32.73|32.54|32.73|32.54|32.73|32.54|32.71|32.52|21
1761414000000|2025-10-25 17:40:00|32.72|32.53|32.73|32.54|32.73|32.54|32.71|32.52|26
1761414300000|2025-10-25 17:45:00|32.72|32.53|32.73|32.54|32.75|32.56|32.72|32.53|34
1761414600000|2025-10-25 17:50:00|32.74|32.55|32.72|32.53|32.74|32.55|32.71|32.52|19
1761414900000|2025-10-25 17:55:00|32.71|32.52|32.73|32.54|32.74|32.55|32.71|32.52|39
1761415200000|2025-10-25 18:00:00|32.72|32.53|32.7|32.51|32.73|32.54|32.69|32.5|59
1761415500000|2025-10-25 18:05:00|32.69|32.5|32.63|32.44|32.7|32.51|32.63|32.44|18
1761415800000|2025-10-25 18:10:00|32.64|32.45|32.68|32.49|32.69|32.5|32.63|32.44|21
1761416100000|2025-10-25 18:15:00|32.67|32.48|32.68|32.49|32.68|32.49|32.66|32.47|10
1761416400000|2025-10-25 18:20:00|32.69|32.5|32.7|32.51|32.71|32.52|32.67|32.48|16
1761416700000|2025-10-25 18:25:00|32.69|32.5|32.77|32.58|32.77|32.58|32.69|32.5|17
1761417000000|2025-10-25 18:30:00|32.78|32.59|32.79|32.6|32.81|32.62|32.75|32.56|72
1761417300000|2025-10-25 18:35:00|32.8|32.61|32.83|32.64|32.84|32.65|32.8|32.61|32
1761417600000|2025-10-25 18:40:00|32.84|32.65|32.82|32.63|32.85|32.66|32.8|32.61|13
1761417900000|2025-10-25 18:45:00|32.83|32.64|32.86|32.67|32.86|32.67|32.82|32.63|37
1761418200000|2025-10-25 18:50:00|32.87|32.68|32.91|32.72|32.91|32.72|32.87|32.68|29
1761418500000|2025-10-25 18:55:00|32.92|32.73|32.92|32.73|32.93|32.74|32.9|32.71|19
1761418800000|2025-10-25 19:00:00|32.91|32.72|32.9|32.71|32.94|32.75|32.87|32.68|25
1761419100000|2025-10-25 19:05:00|32.89|32.7|32.88|32.69|32.95|32.76|32.87|32.68|38
1761419400000|2025-10-25 19:10:00|32.87|32.68|32.89|32.7|32.89|32.7|32.85|32.66|19
1761419700000|2025-10-25 19:15:00|32.88|32.69|32.82|32.63|32.88|32.69|32.81|32.62|42
1761420000000|2025-10-25 19:20:00|32.81|32.62|32.82|32.63|32.84|32.65|32.79|32.6|22
1761420300000|2025-10-25 19:25:00|32.83|32.64|32.84|32.65|32.84|32.65|32.78|32.59|26
1761420600000|2025-10-25 19:30:00|32.83|32.64|32.82|32.63|32.84|32.65|32.8|32.61|18
1761420900000|2025-10-25 19:35:00|32.81|32.62|32.79|32.6|32.81|32.62|32.79|32.6|69
1761421200000|2025-10-25 19:40:00|32.8|32.61|32.77|32.58|32.8|32.61|32.77|32.58|6
1761421500000|2025-10-25 19:45:00|32.76|32.57|32.74|32.55|32.77|32.58|32.74|32.55|7
1761421800000|2025-10-25 19:50:00|32.73|32.54|32.77|32.58|32.77|32.58|32.73|32.54|9
1761422100000|2025-10-25 19:55:00|32.76|32.57|32.77|32.58|32.78|32.59|32.75|32.56|10
1761422400000|2025-10-25 20:00:00|32.78|32.59|32.8|32.61|32.83|32.64|32.77|32.58|17
1761422700000|2025-10-25 20:05:00|32.81|32.62|32.84|32.65|32.85|32.66|32.81|32.62|12
1761423000000|2025-10-25 20:10:00|32.85|32.66|32.85|32.66|32.86|32.67|32.83|32.64|7
1761423300000|2025-10-25 20:15:00|32.86|32.67|32.9|32.71|32.9|32.71|32.86|32.67|6
1761423600000|2025-10-25 20:20:00|32.89|32.7|32.85|32.66|32.89|32.7|32.85|32.66|9
1761423900000|2025-10-25 20:25:00|32.84|32.65|32.85|32.66|32.85|32.66|32.84|32.65|12
1761424200000|2025-10-25 20:30:00|32.84|32.65|32.81|32.62|32.84|32.65|32.79|32.6|12
1761424500000|2025-10-25 20:35:00|32.8|32.61|32.77|32.58|32.8|32.61|32.73|32.54|21
1761424800000|2025-10-25 20:40:00|32.78|32.59|32.76|32.57|32.79|32.6|32.75|32.56|13
1761425100000|2025-10-25 20:45:00|32.75|32.56|32.77|32.58|32.78|32.59|32.75|32.56|15
1761425400000|2025-10-25 20:50:00|32.78|32.59|32.72|32.53|32.78|32.59|32.72|32.53|23
1761425700000|2025-10-25 20:55:00|32.71|32.52|32.69|32.5|32.72|32.53|32.67|32.48|17
1761426000000|2025-10-25 21:00:00|32.7|32.51|32.72|32.53|32.72|32.53|32.69|32.5|13
1761426300000|2025-10-25 21:05:00|32.71|32.52|32.7|32.51|32.71|32.52|32.68|32.49|6
1761426600000|2025-10-25 21:10:00|32.69|32.5|32.71|32.52|32.73|32.54|32.69|32.5|11
1761426900000|2025-10-25 21:15:00|32.72|32.53|32.71|32.52|32.72|32.53|32.67|32.48|32
1761427200000|2025-10-25 21:20:00|32.7|32.51|32.69|32.5|32.71|32.52|32.67|32.48|24
1761427500000|2025-10-25 21:25:00|32.68|32.49|32.7|32.51|32.7|32.51|32.67|32.48|11
1761427800000|2025-10-25 21:30:00|32.69|32.5|32.65|32.46|32.69|32.5|32.65|32.46|15
1761428100000|2025-10-25 21:35:00|32.64|32.45|32.66|32.47|32.66|32.47|32.64|32.45|3
1761428400000|2025-10-25 21:40:00|32.67|32.48|32.64|32.45|32.68|32.49|32.63|32.44|10
1761428700000|2025-10-25 21:45:00|32.65|32.46|32.64|32.45|32.66|32.47|32.63|32.44|6
1761429000000|2025-10-25 21:50:00|32.65|32.46|32.61|32.42|32.65|32.46|32.6|32.41|7
1761429300000|2025-10-25 21:55:00|32.62|32.43|32.64|32.45|32.64|32.45|32.62|32.43|3
1761429600000|2025-10-25 22:00:00|32.63|32.44|32.58|32.39|32.63|32.44|32.56|32.37|32
1761429900000|2025-10-25 22:05:00|32.57|32.38|32.57|32.38|32.58|32.39|32.56|32.37|13
1761430200000|2025-10-25 22:10:00|32.56|32.37|32.52|32.33|32.57|32.38|32.52|32.33|7
1761430500000|2025-10-25 22:15:00|32.51|32.32|32.55|32.36|32.56|32.37|32.51|32.32|23
1761430800000|2025-10-25 22:20:00|32.56|32.37|32.55|32.36|32.57|32.38|32.54|32.35|14
1761431100000|2025-10-25 22:25:00|32.54|32.35|32.56|32.37|32.56|32.37|32.54|32.35|9
1761431400000|2025-10-25 22:30:00|32.57|32.38|32.58|32.39|32.58|32.39|32.56|32.37|24
1761431700000|2025-10-25 22:35:00|32.59|32.4|32.58|32.39|32.59|32.4|32.58|32.39|4
1761432000000|2025-10-25 22:40:00|32.59|32.4|32.61|32.42|32.61|32.42|32.59|32.4|55
1761432300000|2025-10-25 22:45:00|32.6|32.41|32.63|32.44|32.63|32.44|32.59|32.4|16
1761432600000|2025-10-25 22:50:00|32.64|32.45|32.65|32.46|32.67|32.48|32.64|32.45|22
1761432900000|2025-10-25 22:55:00|32.66|32.47|32.66|32.47|32.67|32.48|32.65|32.46|7
1761433200000|2025-10-25 23:00:00|32.65|32.46|32.65|32.46|32.65|32.46|32.63|32.44|13
1761433500000|2025-10-25 23:05:00|32.66|32.47|32.63|32.44|32.66|32.47|32.62|32.43|10
1761433800000|2025-10-25 23:10:00|32.62|32.43|32.6|32.41|32.63|32.44|32.6|32.41|7
1761434100000|2025-10-25 23:15:00|32.61|32.42|32.59|32.4|32.61|32.42|32.59|32.4|19
1761434400000|2025-10-25 23:20:00|32.58|32.39|32.58|32.39|32.59|32.4|32.58|32.39|3
1761434700000|2025-10-25 23:25:00|32.57|32.38|32.61|32.42|32.61|32.42|32.56|32.37|9
1761435000000|2025-10-25 23:30:00|32.6|32.41|32.58|32.39|32.61|32.42|32.57|32.38|11
1761435300000|2025-10-25 23:35:00|32.59|32.4|32.58|32.39|32.59|32.4|32.58|32.39|2
1761435600000|2025-10-25 23:40:00|32.57|32.38|32.55|32.36|32.59|32.4|32.55|32.36|15
1761435900000|2025-10-25 23:45:00|32.54|32.35|32.55|32.36|32.55|32.36|32.54|32.35|14
1761436200000|2025-10-25 23:50:00|32.54|32.35|32.55|32.36|32.55|32.36|32.53|32.34|4
1761436500000|2025-10-25 23:55:00|32.56|32.37|32.59|32.4|32.59|32.4|32.56|32.37|14
1761436800000|2025-10-26 00:00:00|32.6|32.41|32.6|32.41|32.6|32.41|32.57|32.38|17
1761437100000|2025-10-26 00:05:00|32.61|32.42|32.62|32.43|32.64|32.45|32.59|32.4|36
1761437400000|2025-10-26 00:10:00|32.63|32.44|32.68|32.49|32.74|32.55|32.63|32.44|30
1761437700000|2025-10-26 00:15:00|32.69|32.5|32.68|32.49|32.72|32.53|32.66|32.47|30
1761438000000|2025-10-26 00:20:00|32.69|32.5|32.69|32.5|32.71|32.52|32.67|32.48|33
1761438300000|2025-10-26 00:25:00|32.7|32.51|32.8|32.61|32.82|32.63|32.69|32.5|27
1761438600000|2025-10-26 00:30:00|32.79|32.6|32.83|32.64|32.83|32.64|32.76|32.57|45
1761438900000|2025-10-26 00:35:00|32.82|32.63|32.85|32.66|32.85|32.66|32.79|32.6|36
1761439200000|2025-10-26 00:40:00|32.84|32.65|32.83|32.64|32.84|32.65|32.8|32.61|20
1761439500000|2025-10-26 00:45:00|32.84|32.65|32.85|32.66|32.89|32.7|32.84|32.65|27
1761439800000|2025-10-26 00:50:00|32.84|32.65|32.8|32.61|32.85|32.66|32.8|32.61|32
1761440100000|2025-10-26 00:55:00|32.79|32.6|32.81|32.62|32.82|32.63|32.79|32.6|13
1761440400000|2025-10-26 01:00:00|32.8|32.61|32.88|32.69|32.88|32.69|32.79|32.6|31
1761440700000|2025-10-26 01:05:00|32.87|32.68|32.84|32.65|32.88|32.69|32.83|32.64|20
1761441000000|2025-10-26 01:10:00|32.83|32.64|32.86|32.67|32.89|32.7|32.82|32.63|28
1761441300000|2025-10-26 01:15:00|32.85|32.66|32.81|32.62|32.85|32.66|32.8|32.61|19
1761441600000|2025-10-26 01:20:00|32.8|32.61|32.72|32.53|32.8|32.61|32.72|32.53|33
1761441900000|2025-10-26 01:25:00|32.71|32.52|32.69|32.5|32.73|32.54|32.69|32.5|27
1761442200000|2025-10-26 01:30:00|32.68|32.49|32.67|32.48|32.68|32.49|32.64|32.45|40
1761442500000|2025-10-26 01:35:00|32.68|32.49|32.75|32.56|32.75|32.56|32.68|32.49|42
1761442800000|2025-10-26 01:40:00|32.76|32.57|32.73|32.54|32.78|32.59|32.7|32.51|36
1761443100000|2025-10-26 01:45:00|32.72|32.53|32.73|32.54|32.76|32.57|32.71|32.52|44
1761443400000|2025-10-26 01:50:00|32.74|32.55|32.73|32.54|32.78|32.59|32.71|32.52|23
1761443700000|2025-10-26 01:55:00|32.74|32.55|32.68|32.49|32.79|32.6|32.61|32.42|85
1761444000000|2025-10-26 02:00:00|32.66|32.47|32.65|32.46|32.69|32.5|32.62|32.43|60
1761444300000|2025-10-26 02:05:00|32.64|32.45|32.63|32.44|32.68|32.49|32.63|32.44|24
1761444600000|2025-10-26 02:10:00|32.64|32.45|32.65|32.46|32.66|32.47|32.63|32.44|38
1761444900000|2025-10-26 02:15:00|32.64|32.45|32.64|32.45|32.68|32.49|32.64|32.45|19
1761445200000|2025-10-26 02:20:00|32.63|32.44|32.59|32.4|32.63|32.44|32.59|32.4|23
1761445500000|2025-10-26 02:25:00|32.6|32.41|32.64|32.45|32.64|32.45|32.58|32.39|49
1761445800000|2025-10-26 02:30:00|32.63|32.44|32.63|32.44|32.67|32.48|32.62|32.43|15
1761446100000|2025-10-26 02:35:00|32.62|32.43|32.54|32.35|32.62|32.43|32.54|32.35|37
1761446400000|2025-10-26 02:40:00|32.55|32.36|32.57|32.38|32.58|32.39|32.53|32.34|27
1761446700000|2025-10-26 02:45:00|32.56|32.37|32.5|32.31|32.56|32.37|32.49|32.3|13
1761447000000|2025-10-26 02:50:00|32.49|32.3|32.48|32.29|32.5|32.31|32.45|32.26|30
1761447300000|2025-10-26 02:55:00|32.47|32.28|32.51|32.32|32.51|32.32|32.47|32.28|15
1761447600000|2025-10-26 03:00:00|32.5|32.31|32.48|32.29|32.51|32.32|32.46|32.27|29
1761447900000|2025-10-26 03:05:00|32.49|32.3|32.49|32.3|32.5|32.31|32.47|32.28|21
1761448200000|2025-10-26 03:10:00|32.48|32.29|32.48|32.29|32.51|32.32|32.48|32.29|27
1761448500000|2025-10-26 03:15:00|32.49|32.3|32.49|32.3|32.49|32.3|32.47|32.28|25
1761448800000|2025-10-26 03:20:00|32.48|32.29|32.47|32.28|32.52|32.33|32.47|32.28|20
1761449100000|2025-10-26 03:25:00|32.48|32.29|32.53|32.34|32.54|32.35|32.47|32.28|12
1761449400000|2025-10-26 03:30:00|32.54|32.35|32.5|32.31|32.54|32.35|32.48|32.29|43
1761449700000|2025-10-26 03:35:00|32.51|32.32|32.45|32.26|32.51|32.32|32.44|32.25|17
1761450000000|2025-10-26 03:40:00|32.46|32.27|32.41|32.22|32.47|32.28|32.41|32.22|18
1761450300000|2025-10-26 03:45:00|32.4|32.21|32.39|32.2|32.4|32.21|32.38|32.19|14
1761450600000|2025-10-26 03:50:00|32.4|32.21|32.4|32.21|32.42|32.23|32.39|32.2|29
1761450900000|2025-10-26 03:55:00|32.41|32.22|32.38|32.19|32.42|32.23|32.37|32.18|23
1761451200000|2025-10-26 04:00:00|32.37|32.18|32.4|32.21|32.4|32.21|32.35|32.16|26
1761451500000|2025-10-26 04:05:00|32.41|32.22|32.41|32.22|32.44|32.25|32.41|32.22|15
1761451800000|2025-10-26 04:10:00|32.42|32.23|32.42|32.23|32.43|32.24|32.42|32.23|23
1761452100000|2025-10-26 04:15:00|32.43|32.24|32.43|32.24|32.43|32.24|32.41|32.22|15
1761452400000|2025-10-26 04:20:00|32.44|32.25|32.44|32.25|32.44|32.25|32.42|32.23|11
1761452700000|2025-10-26 04:25:00|32.45|32.26|32.48|32.29|32.48|32.29|32.45|32.26|12
1761453000000|2025-10-26 04:30:00|32.47|32.28|32.48|32.29|32.48|32.29|32.45|32.26|14
1761453300000|2025-10-26 04:35:00|32.47|32.28|32.43|32.24|32.47|32.28|32.41|32.22|31
1761453600000|2025-10-26 04:40:00|32.42|32.23|32.42|32.23|32.43|32.24|32.41|32.22|17
1761453900000|2025-10-26 04:45:00|32.43|32.24|32.43|32.24|32.45|32.26|32.41|32.22|11
1761454200000|2025-10-26 04:50:00|32.44|32.25|32.45|32.26|32.46|32.27|32.43|32.24|18
1761454500000|2025-10-26 04:55:00|32.46|32.27|32.44|32.25|32.46|32.27|32.43|32.24|7
1761454800000|2025-10-26 05:00:00|32.43|32.24|32.41|32.22|32.43|32.24|32.38|32.19|21
1761455100000|2025-10-26 05:05:00|32.4|32.21|32.42|32.23|32.42|32.23|32.38|32.19|15
1761455400000|2025-10-26 05:10:00|32.43|32.24|32.43|32.24|32.44|32.25|32.42|32.23|15
1761455700000|2025-10-26 05:15:00|32.42|32.23|32.44|32.25|32.44|32.25|32.42|32.23|11
1761456000000|2025-10-26 05:20:00|32.43|32.24|32.45|32.26|32.45|32.26|32.43|32.24|11
1761456300000|2025-10-26 05:25:00|32.46|32.27|32.49|32.3|32.49|32.3|32.46|32.27|4
1761456600000|2025-10-26 05:30:00|32.48|32.29|32.52|32.33|32.52|32.33|32.48|32.29|19
1761456900000|2025-10-26 05:35:00|32.53|32.34|32.57|32.38|32.57|32.38|32.52|32.33|17
1761457200000|2025-10-26 05:40:00|32.58|32.39|32.58|32.39|32.58|32.39|32.56|32.37|19
1761457500000|2025-10-26 05:45:00|32.57|32.38|32.6|32.41|32.6|32.41|32.57|32.38|4
1761457800000|2025-10-26 05:50:00|32.59|32.4|32.6|32.41|32.61|32.42|32.59|32.4|8
1761458100000|2025-10-26 05:55:00|32.61|32.42|32.63|32.44|32.63|32.44|32.61|32.42|5
1761458400000|2025-10-26 06:00:00|32.64|32.45|32.6|32.41|32.65|32.46|32.59|32.4|11
1761458700000|2025-10-26 06:05:00|32.59|32.4|32.57|32.38|32.6|32.41|32.57|32.38|23
1761459000000|2025-10-26 06:10:00|32.58|32.39|32.6|32.41|32.6|32.41|32.58|32.39|7
1761459300000|2025-10-26 06:15:00|32.59|32.4|32.57|32.38|32.59|32.4|32.54|32.35|17
1761459600000|2025-10-26 06:20:00|32.58|32.39|32.61|32.42|32.61|32.42|32.58|32.39|12
1761459900000|2025-10-26 06:25:00|32.6|32.41|32.62|32.43|32.62|32.43|32.6|32.41|5
1761460200000|2025-10-26 06:30:00|32.61|32.42|32.58|32.39|32.62|32.43|32.56|32.37|14
1761460500000|2025-10-26 06:35:00|32.57|32.38|32.64|32.45|32.65|32.46|32.56|32.37|11
1761460800000|2025-10-26 06:40:00|32.63|32.44|32.62|32.43|32.64|32.45|32.61|32.42|10
1761461100000|2025-10-26 06:45:00|32.63|32.44|32.6|32.41|32.64|32.45|32.6|32.41|10
1761461400000|2025-10-26 06:50:00|32.59|32.4|32.61|32.42|32.61|32.42|32.59|32.4|7
1761461700000|2025-10-26 06:55:00|32.62|32.43|32.65|32.46|32.66|32.47|32.62|32.43|16
1761462000000|2025-10-26 07:00:00|32.66|32.47|32.67|32.48|32.67|32.48|32.63|32.44|10
1761462300000|2025-10-26 07:05:00|32.68|32.49|32.69|32.5|32.69|32.5|32.67|32.48|4
1761462600000|2025-10-26 07:10:00|32.68|32.49|32.69|32.5|32.69|32.5|32.67|32.48|6
1761462900000|2025-10-26 07:15:00|32.68|32.49|32.69|32.5|32.71|32.52|32.68|32.49|8
1761463200000|2025-10-26 07:20:00|32.7|32.51|32.68|32.49|32.71|32.52|32.68|32.49|11
1761463500000|2025-10-26 07:25:00|32.67|32.48|32.67|32.48|32.7|32.51|32.65|32.46|25
1761463800000|2025-10-26 07:30:00|32.68|32.49|32.67|32.48|32.7|32.51|32.65|32.46|19
1761464100000|2025-10-26 07:35:00|32.68|32.49|32.73|32.54|32.75|32.56|32.68|32.49|22
1761464400000|2025-10-26 07:40:00|32.74|32.55|32.73|32.54|32.76|32.57|32.73|32.54|16
1761464700000|2025-10-26 07:45:00|32.74|32.55|32.75|32.56|32.77|32.58|32.74|32.55|24
1761465000000|2025-10-26 07:50:00|32.76|32.57|32.75|32.56|32.76|32.57|32.73|32.54|14
1761465300000|2025-10-26 07:55:00|32.74|32.55|32.78|32.59|32.78|32.59|32.73|32.54|9
1761465600000|2025-10-26 08:00:00|32.79|32.6|32.78|32.59|32.79|32.6|32.76|32.57|20
1761465900000|2025-10-26 08:05:00|32.79|32.6|32.81|32.62|32.82|32.63|32.78|32.59|29
1761466200000|2025-10-26 08:10:00|32.8|32.61|32.8|32.61|32.81|32.62|32.8|32.61|3
1761466500000|2025-10-26 08:15:00|32.79|32.6|32.74|32.55|32.8|32.61|32.73|32.54|26
1761466800000|2025-10-26 08:20:00|32.75|32.56|32.74|32.55|32.75|32.56|32.72|32.53|14
1761467100000|2025-10-26 08:25:00|32.75|32.56|32.78|32.59|32.78|32.59|32.74|32.55|20
1761467400000|2025-10-26 08:30:00|32.79|32.6|32.78|32.59|32.8|32.61|32.77|32.58|12
1761467700000|2025-10-26 08:35:00|32.77|32.58|32.78|32.59|32.78|32.59|32.74|32.55|18
1761468000000|2025-10-26 08:40:00|32.79|32.6|32.83|32.64|32.83|32.64|32.78|32.59|19
1761468300000|2025-10-26 08:45:00|32.82|32.63|32.85|32.66|32.86|32.67|32.82|32.63|8
1761468600000|2025-10-26 08:50:00|32.86|32.67|32.85|32.66|32.89|32.7|32.85|32.66|12
1761468900000|2025-10-26 08:55:00|32.86|32.67|32.84|32.65|32.86|32.67|32.83|32.64|9
1761469200000|2025-10-26 09:00:00|32.85|32.66|32.86|32.67|32.87|32.68|32.84|32.65|20
1761469500000|2025-10-26 09:05:00|32.87|32.68|32.94|32.75|32.95|32.76|32.84|32.65|30
1761469800000|2025-10-26 09:10:00|32.93|32.74|32.89|32.7|32.93|32.74|32.87|32.68|13
1761470100000|2025-10-26 09:15:00|32.9|32.71|32.97|32.78|32.97|32.78|32.89|32.7|20
1761470400000|2025-10-26 09:20:00|32.98|32.79|33.11|32.92|33.13|32.94|32.97|32.78|68
1761470700000|2025-10-26 09:25:00|33.12|32.93|33.1|32.91|33.16|32.97|33.06|32.87|70
1761471000000|2025-10-26 09:30:00|33.11|32.92|33.07|32.88|33.13|32.94|33.03|32.84|87
1761471300000|2025-10-26 09:35:00|33.08|32.89|33.04|32.85|33.09|32.9|33.02|32.83|43
1761471600000|2025-10-26 09:40:00|33.03|32.84|33.06|32.87|33.1|32.91|33.02|32.83|49
1761471900000|2025-10-26 09:45:00|33.07|32.88|33.06|32.87|33.09|32.9|33.02|32.83|44
1761472200000|2025-10-26 09:50:00|33.05|32.86|33.05|32.86|33.06|32.87|33.02|32.83|23
1761472500000|2025-10-26 09:55:00|33.06|32.87|33.1|32.91|33.1|32.91|33.06|32.87|13
1761472800000|2025-10-26 10:00:00|33.09|32.9|33|32.81|33.11|32.92|33|32.81|34
1761473100000|2025-10-26 10:05:00|32.99|32.8|32.96|32.77|32.99|32.8|32.96|32.77|34
1761473400000|2025-10-26 10:10:00|32.97|32.78|33.02|32.83|33.02|32.83|32.97|32.78|12
1761473700000|2025-10-26 10:15:00|33.03|32.84|32.99|32.8|33.03|32.84|32.96|32.77|21
1761474000000|2025-10-26 10:20:00|32.98|32.79|32.98|32.79|32.99|32.8|32.97|32.78|7
1761474300000|2025-10-26 10:25:00|32.97|32.78|32.95|32.76|32.97|32.78|32.95|32.76|11
1761474600000|2025-10-26 10:30:00|32.94|32.75|32.83|32.64|32.95|32.76|32.83|32.64|32
1761474900000|2025-10-26 10:35:00|32.84|32.65|32.87|32.68|32.88|32.69|32.84|32.65|16
1761475200000|2025-10-26 10:40:00|32.88|32.69|32.87|32.68|32.88|32.69|32.84|32.65|18
1761475500000|2025-10-26 10:45:00|32.86|32.67|32.86|32.67|32.87|32.68|32.85|32.66|13
1761475800000|2025-10-26 10:50:00|32.87|32.68|32.85|32.66|32.87|32.68|32.85|32.66|5
1761476100000|2025-10-26 10:55:00|32.86|32.67|32.83|32.64|32.86|32.67|32.81|32.62|14
1761476400000|2025-10-26 11:00:00|32.82|32.63|32.8|32.61|32.85|32.66|32.8|32.61|13
1761476700000|2025-10-26 11:05:00|32.79|32.6|32.77|32.58|32.79|32.6|32.75|32.56|29
1761477000000|2025-10-26 11:10:00|32.76|32.57|32.8|32.61|32.81|32.62|32.74|32.55|17
1761477300000|2025-10-26 11:15:00|32.81|32.62|32.84|32.65|32.88|32.69|32.81|32.62|34
1761477600000|2025-10-26 11:20:00|32.83|32.64|32.83|32.64|32.89|32.7|32.81|32.62|31
1761477900000|2025-10-26 11:25:00|32.84|32.65|32.88|32.69|32.88|32.69|32.84|32.65|11
1761478200000|2025-10-26 11:30:00|32.89|32.7|32.96|32.77|32.97|32.78|32.88|32.69|55
1761478500000|2025-10-26 11:35:00|32.97|32.78|33.04|32.85|33.04|32.85|32.96|32.77|36
1761478800000|2025-10-26 11:40:00|33.05|32.86|33.13|32.94|33.17|32.98|33.05|32.86|77
1761479100000|2025-10-26 11:45:00|33.14|32.95|33.12|32.93|33.17|32.98|33.07|32.88|126
1761479400000|2025-10-26 11:50:00|33.13|32.94|33.13|32.94|33.16|32.97|33.11|32.92|31
1761479700000|2025-10-26 11:55:00|33.14|32.95|33.15|32.96|33.18|32.99|33.14|32.95|20
1761480000000|2025-10-26 12:00:00|33.16|32.97|33.21|33.02|33.24|33.05|33.16|32.97|54
1761480300000|2025-10-26 12:05:00|33.22|33.03|33.23|33.04|33.24|33.05|33.2|33.01|58
1761480600000|2025-10-26 12:10:00|33.24|33.05|33.26|33.07|33.31|33.12|33.23|33.04|32
1761480900000|2025-10-26 12:15:00|33.27|33.08|33.29|33.1|33.32|33.13|33.27|33.08|49
1761481200000|2025-10-26 12:20:00|33.28|33.09|33.2|33.01|33.28|33.09|33.19|33|55
1761481500000|2025-10-26 12:25:00|33.19|33|33.25|33.06|33.26|33.07|33.19|33|45
1761481800000|2025-10-26 12:30:00|33.26|33.07|33.27|33.08|33.3|33.11|33.26|33.07|20
1761482100000|2025-10-26 12:35:00|33.26|33.07|33.25|33.06|33.3|33.11|33.24|33.05|28
1761482400000|2025-10-26 12:40:00|33.24|33.05|33.19|33|33.24|33.05|33.19|33|38
1761482700000|2025-10-26 12:45:00|33.2|33.01|33.28|33.09|33.28|33.09|33.2|33.01|41
1761483000000|2025-10-26 12:50:00|33.29|33.1|33.25|33.06|33.3|33.11|33.22|33.03|64
1761483300000|2025-10-26 12:55:00|33.26|33.07|33.25|33.06|33.29|33.1|33.25|33.06|18
1761483600000|2025-10-26 13:00:00|33.26|33.07|33.24|33.05|33.28|33.09|33.23|33.04|31
1761483900000|2025-10-26 13:05:00|33.23|33.04|33.26|33.07|33.26|33.07|33.22|33.03|38
1761484200000|2025-10-26 13:10:00|33.25|33.06|33.24|33.05|33.25|33.06|33.24|33.05|44
1761484500000|2025-10-26 13:15:00|33.23|33.04|33.28|33.09|33.28|33.09|33.21|33.02|26
1761484800000|2025-10-26 13:20:00|33.29|33.1|33.33|33.14|33.33|33.14|33.27|33.08|27
1761485100000|2025-10-26 13:25:00|33.32|33.13|33.33|33.14|33.33|33.14|33.27|33.08|28
1761485400000|2025-10-26 13:30:00|33.34|33.15|33.32|33.13|33.36|33.17|33.29|33.1|33
1761485700000|2025-10-26 13:35:00|33.31|33.12|33.32|33.13|33.33|33.14|33.29|33.1|14
1761486000000|2025-10-26 13:40:00|33.31|33.12|33.29|33.1|33.35|33.16|33.29|33.1|33
1761486300000|2025-10-26 13:45:00|33.28|33.09|33.26|33.07|33.31|33.12|33.25|33.06|73
1761486600000|2025-10-26 13:50:00|33.25|33.06|33.25|33.06|33.27|33.08|33.24|33.05|27
1761486900000|2025-10-26 13:55:00|33.24|33.05|33.25|33.06|33.28|33.09|33.23|33.04|20
1761487200000|2025-10-26 14:00:00|33.24|33.05|33.21|33.02|33.25|33.06|33.2|33.01|22
1761487500000|2025-10-26 14:05:00|33.2|33.01|33.21|33.02|33.23|33.04|33.2|33.01|12
1761487800000|2025-10-26 14:10:00|33.22|33.03|33.18|32.99|33.22|33.03|33.18|32.99|19
1761488100000|2025-10-26 14:15:00|33.19|33|33.14|32.95|33.2|33.01|33.11|32.92|28
1761488400000|2025-10-26 14:20:00|33.15|32.96|33.07|32.88|33.16|32.97|33.05|32.86|33
1761488700000|2025-10-26 14:25:00|33.08|32.89|33.1|32.91|33.1|32.91|33.06|32.87|43
1761489000000|2025-10-26 14:30:00|33.11|32.92|33.11|32.92|33.14|32.95|33.1|32.91|21
1761489300000|2025-10-26 14:35:00|33.1|32.91|33.11|32.92|33.11|32.92|33.09|32.9|22
1761489600000|2025-10-26 14:40:00|33.1|32.91|33.16|32.97|33.16|32.97|33.1|32.91|35
1761489900000|2025-10-26 14:45:00|33.15|32.96|33.12|32.93|33.17|32.98|33.11|32.92|28
1761490200000|2025-10-26 14:50:00|33.13|32.94|33.08|32.89|33.13|32.94|33.06|32.87|28
1761490500000|2025-10-26 14:55:00|33.09|32.9|33.12|32.93|33.13|32.94|33.08|32.89|10
1761490800000|2025-10-26 15:00:00|33.11|32.92|33.06|32.87|33.11|32.92|33.05|32.86|38
1761491100000|2025-10-26 15:05:00|33.05|32.86|33.12|32.93|33.13|32.94|33.04|32.85|34
1761491400000|2025-10-26 15:10:00|33.13|32.94|33.23|33.04|33.25|33.06|33.13|32.94|21
1761491700000|2025-10-26 15:15:00|33.24|33.05|33.22|33.03|33.26|33.07|33.22|33.03|15
1761492000000|2025-10-26 15:20:00|33.23|33.04|33.22|33.03|33.25|33.06|33.22|33.03|10
1761492300000|2025-10-26 15:25:00|33.23|33.04|33.27|33.08|33.28|33.09|33.22|33.03|19
1761492600000|2025-10-26 15:30:00|33.26|33.07|33.25|33.06|33.26|33.07|33.23|33.04|6
1761492900000|2025-10-26 15:35:00|33.24|33.05|33.23|33.04|33.26|33.07|33.23|33.04|6
1761493200000|2025-10-26 15:40:00|33.22|33.03|33.23|33.04|33.23|33.04|33.2|33.01|16
1761493500000|2025-10-26 15:45:00|33.24|33.05|33.27|33.08|33.27|33.08|33.23|33.04|12
1761493800000|2025-10-26 15:50:00|33.26|33.07|33.28|33.09|33.29|33.1|33.25|33.06|9
1761494100000|2025-10-26 15:55:00|33.27|33.08|33.25|33.06|33.28|33.09|33.25|33.06|5
1761494400000|2025-10-26 16:00:00|33.26|33.07|33.18|32.99|33.26|33.07|33.13|32.94|47
1761494700000|2025-10-26 16:05:00|33.17|32.98|33.16|32.97|33.18|32.99|33.16|32.97|18
1761495000000|2025-10-26 16:10:00|33.17|32.98|33.16|32.97|33.17|32.98|33.14|32.95|16
1761495300000|2025-10-26 16:15:00|33.15|32.96|33.13|32.94|33.16|32.97|33.09|32.9|33
1761495600000|2025-10-26 16:20:00|33.12|32.93|33.13|32.94|33.13|32.94|33.12|32.93|6
1761495900000|2025-10-26 16:25:00|33.14|32.95|33.09|32.9|33.15|32.96|33.09|32.9|25
1761496200000|2025-10-26 16:30:00|33.08|32.89|33.08|32.89|33.09|32.9|33.04|32.85|29
1761496500000|2025-10-26 16:35:00|33.07|32.88|33.11|32.92|33.12|32.93|33.07|32.88|7
1761496800000|2025-10-26 16:40:00|33.1|32.91|33.13|32.94|33.13|32.94|33.1|32.91|6
1761497100000|2025-10-26 16:45:00|33.14|32.95|33.12|32.93|33.15|32.96|33.11|32.92|9
1761497400000|2025-10-26 16:50:00|33.13|32.94|33.09|32.9|33.13|32.94|33.08|32.89|11
1761497700000|2025-10-26 16:55:00|33.08|32.89|33.08|32.89|33.09|32.9|33.05|32.86|15
1761498000000|2025-10-26 17:00:00|33.07|32.88|33.06|32.87|33.08|32.89|33.02|32.83|18
1761498300000|2025-10-26 17:05:00|33.05|32.86|33.07|32.88|33.07|32.88|33.04|32.85|7
1761498600000|2025-10-26 17:10:00|33.08|32.89|33.13|32.94|33.13|32.94|33.07|32.88|20
1761498900000|2025-10-26 17:15:00|33.12|32.93|33.12|32.93|33.12|32.93|33.1|32.91|9
1761499200000|2025-10-26 17:20:00|33.11|32.92|33.1|32.91|33.13|32.94|33.09|32.9|14
1761499500000|2025-10-26 17:25:00|33.09|32.9|33.08|32.89|33.1|32.91|33.08|32.89|8
1761499800000|2025-10-26 17:30:00|33.07|32.88|33.08|32.89|33.08|32.89|33.06|32.87|14
1761500100000|2025-10-26 17:35:00|33.09|32.9|33.07|32.88|33.1|32.91|33.07|32.88|23
1761500400000|2025-10-26 17:40:00|33.08|32.89|33.08|32.89|33.08|32.89|33.06|32.87|5
1761500700000|2025-10-26 17:45:00|33.07|32.88|33.06|32.87|33.09|32.9|33.06|32.87|12
1761501000000|2025-10-26 17:50:00|33.07|32.88|33.07|32.88|33.09|32.9|33.06|32.87|21
1761501300000|2025-10-26 17:55:00|33.06|32.87|33.04|32.85|33.07|32.88|33.04|32.85|7
1761501600000|2025-10-26 18:00:00|33.05|32.86|33.08|32.89|33.08|32.89|33.04|32.85|14
1761501900000|2025-10-26 18:05:00|33.07|32.88|33.05|32.86|33.07|32.88|33.05|32.86|29
1761502200000|2025-10-26 18:10:00|33.04|32.85|33.03|32.84|33.05|32.86|33.03|32.84|28
1761502500000|2025-10-26 18:15:00|33.04|32.85|33.07|32.88|33.07|32.88|33.04|32.85|4
1761502800000|2025-10-26 18:20:00|33.08|32.89|33.07|32.88|33.08|32.89|33.05|32.86|6
1761503100000|2025-10-26 18:25:00|33.06|32.87|32.98|32.79|33.07|32.88|32.97|32.78|28
1761503400000|2025-10-26 18:30:00|32.97|32.78|33|32.81|33|32.81|32.94|32.75|28
1761503700000|2025-10-26 18:35:00|32.99|32.8|33.01|32.82|33.02|32.83|32.98|32.79|9
1761504000000|2025-10-26 18:40:00|33.02|32.83|33.01|32.82|33.03|32.84|32.99|32.8|16
1761504300000|2025-10-26 18:45:00|33|32.81|33|32.81|33.01|32.82|32.99|32.8|7
1761504600000|2025-10-26 18:50:00|33.01|32.82|32.99|32.8|33.01|32.82|32.99|32.8|3
1761504900000|2025-10-26 18:55:00|32.98|32.79|32.97|32.78|32.98|32.79|32.96|32.77|18
1761505200000|2025-10-26 19:00:00|32.96|32.77|32.94|32.75|32.96|32.77|32.9|32.71|48
1761505500000|2025-10-26 19:05:00|32.95|32.76|32.93|32.74|32.95|32.76|32.92|32.73|7
1761505800000|2025-10-26 19:10:00|32.94|32.75|32.9|32.71|32.94|32.75|32.89|32.7|13
1761506100000|2025-10-26 19:15:00|32.91|32.72|32.91|32.72|32.92|32.73|32.89|32.7|11
1761506400000|2025-10-26 19:20:00|32.9|32.71|32.91|32.72|32.92|32.73|32.88|32.69|26
1761506700000|2025-10-26 19:25:00|32.92|32.73|32.89|32.7|32.92|32.73|32.89|32.7|6
1761507000000|2025-10-26 19:30:00|32.88|32.69|32.88|32.69|32.89|32.7|32.87|32.68|5
1761507300000|2025-10-26 19:35:00|32.89|32.7|32.88|32.69|32.9|32.71|32.88|32.69|8
1761507600000|2025-10-26 19:40:00|32.89|32.7|32.89|32.7|32.89|32.7|32.89|32.7|1
1761507900000|2025-10-26 19:45:00|32.9|32.71|32.86|32.67|32.93|32.74|32.86|32.67|13
1761508200000|2025-10-26 19:50:00|32.87|32.68|32.88|32.69|32.88|32.69|32.87|32.68|4
1761508500000|2025-10-26 19:55:00|32.89|32.7|32.92|32.73|32.92|32.73|32.88|32.69|6
1761508800000|2025-10-26 20:00:00|32.91|32.72|32.88|32.69|32.97|32.78|32.84|32.65|99
1761509100000|2025-10-26 20:05:00|32.87|32.68|32.86|32.67|32.87|32.68|32.85|32.66|10
1761509400000|2025-10-26 20:10:00|32.85|32.66|32.85|32.66|32.87|32.68|32.84|32.65|15
1761509700000|2025-10-26 20:15:00|32.84|32.65|32.71|32.52|32.85|32.66|32.7|32.51|26
1761510000000|2025-10-26 20:20:00|32.72|32.53|32.71|32.52|32.73|32.54|32.68|32.49|32
1761510300000|2025-10-26 20:25:00|32.72|32.53|32.71|32.52|32.72|32.53|32.7|32.51|8
1761510600000|2025-10-26 20:30:00|32.72|32.53|32.75|32.56|32.77|32.58|32.71|32.52|12
1761510900000|2025-10-26 20:35:00|32.74|32.55|32.74|32.55|32.74|32.55|32.73|32.54|5
1761511200000|2025-10-26 20:40:00|32.75|32.56|32.76|32.57|32.77|32.58|32.75|32.56|4
1761511500000|2025-10-26 20:45:00|32.75|32.56|32.72|32.53|32.75|32.56|32.72|32.53|8
1761511800000|2025-10-26 20:50:00|32.71|32.52|32.76|32.57|32.76|32.57|32.71|32.52|8
1761512100000|2025-10-26 20:55:00|32.77|32.58|32.76|32.57|32.77|32.58|32.75|32.56|8
1761512400000|2025-10-26 21:00:00|32.77|32.58|32.79|32.6|32.8|32.61|32.77|32.58|13
1761512700000|2025-10-26 21:05:00|32.78|32.59|32.76|32.57|32.78|32.59|32.76|32.57|7
1761513000000|2025-10-26 21:10:00|32.77|32.58|32.79|32.6|32.82|32.63|32.77|32.58|13
1761513300000|2025-10-26 21:15:00|32.8|32.61|32.76|32.57|32.8|32.61|32.75|32.56|7
1761513600000|2025-10-26 21:20:00|32.77|32.58|32.8|32.61|32.8|32.61|32.77|32.58|4
1761513900000|2025-10-26 21:25:00|32.79|32.6|32.71|32.52|32.79|32.6|32.69|32.5|23
1761514200000|2025-10-26 21:30:00|32.7|32.51|32.76|32.57|32.76|32.57|32.65|32.46|22
1761514500000|2025-10-26 21:35:00|32.77|32.58|32.83|32.64|32.85|32.66|32.77|32.58|33
1761514800000|2025-10-26 21:40:00|32.82|32.63|32.79|32.6|32.86|32.67|32.79|32.6|26
1761515100000|2025-10-26 21:45:00|32.8|32.61|32.84|32.65|32.84|32.65|32.8|32.61|15
1761515400000|2025-10-26 21:50:00|32.83|32.64|32.83|32.64|32.84|32.65|32.83|32.64|9
1761515700000|2025-10-26 21:55:00|32.84|32.65|32.87|32.68|32.91|32.72|32.84|32.65|17
1761516000000|2025-10-26 22:00:00|32.88|32.69|33.24|33.05|33.36|33.17|32.88|32.69|232
1761516300000|2025-10-26 22:05:00|33.25|33.06|33.29|33.1|33.32|33.13|33.15|32.96|157
1761516600000|2025-10-26 22:10:00|33.28|33.09|33.23|33.04|33.29|33.1|33.2|33.01|81
1761516900000|2025-10-26 22:15:00|33.25|33.06|33.14|32.95|33.26|33.07|33.12|32.93|74
1761517200000|2025-10-26 22:20:00|33.13|32.94|33.15|32.96|33.18|32.99|33.12|32.93|61
1761517500000|2025-10-26 22:25:00|33.14|32.95|33.17|32.98|33.2|33.01|33.14|32.95|35
1761517800000|2025-10-26 22:30:00|33.18|32.99|33.21|33.02|33.23|33.04|33.17|32.98|49
1761518100000|2025-10-26 22:35:00|33.22|33.03|33.18|32.99|33.22|33.03|33.13|32.94|83
1761518400000|2025-10-26 22:40:00|33.19|33|33.27|33.08|33.28|33.09|33.19|33|35
1761518700000|2025-10-26 22:45:00|33.26|33.07|33.28|33.09|33.31|33.12|33.26|33.07|35
1761519000000|2025-10-26 22:50:00|33.29|33.1|33.32|33.13|33.36|33.17|33.28|33.09|35
1761519300000|2025-10-26 22:55:00|33.33|33.14|33.31|33.12|33.35|33.16|33.29|33.1|26
1761519600000|2025-10-26 23:00:00|33.32|33.13|33.31|33.12|33.37|33.18|33.3|33.11|41
1761519900000|2025-10-26 23:05:00|33.3|33.11|33.28|33.09|33.31|33.12|33.26|33.07|31
1761520200000|2025-10-26 23:10:00|33.29|33.1|33.29|33.1|33.32|33.13|33.26|33.07|29
1761520500000|2025-10-26 23:15:00|33.3|33.11|33.27|33.08|33.3|33.11|33.26|33.07|24
1761520800000|2025-10-26 23:20:00|33.28|33.09|33.3|33.11|33.31|33.12|33.27|33.08|22
1761521100000|2025-10-26 23:25:00|33.32|33.13|33.26|33.07|33.32|33.13|33.25|33.06|17
1761521400000|2025-10-26 23:30:00|33.25|33.06|33.3|33.11|33.34|33.15|33.23|33.04|20
1761521700000|2025-10-26 23:35:00|33.29|33.1|33.27|33.08|33.32|33.13|33.25|33.06|24
1761522000000|2025-10-26 23:40:00|33.28|33.09|33.24|33.05|33.28|33.09|33.23|33.04|22
1761522300000|2025-10-26 23:45:00|33.25|33.06|33.18|32.99|33.27|33.08|33.16|32.97|27
1761522600000|2025-10-26 23:50:00|33.19|33|33.18|32.99|33.21|33.02|33.17|32.98|36
1761522900000|2025-10-26 23:55:00|33.17|32.98|33.14|32.95|33.19|33|33.13|32.94|39
1761523200000|2025-10-27 00:00:00|33.13|32.94|33.2|33.01|33.2|33.01|33.05|32.86|61
1761523500000|2025-10-27 00:05:00|33.19|33|33.25|33.06|33.26|33.07|33.18|32.99|36
1761523800000|2025-10-27 00:10:00|33.24|33.05|33.23|33.04|33.24|33.05|33.19|33|32
1761524100000|2025-10-27 00:15:00|33.24|33.05|33.31|33.12|33.31|33.12|33.23|33.04|44
1761524400000|2025-10-27 00:20:00|33.3|33.11|33.26|33.07|33.32|33.13|33.25|33.06|41
1761524700000|2025-10-27 00:25:00|33.27|33.08|33.29|33.1|33.29|33.1|33.27|33.08|15
1761525000000|2025-10-27 00:30:00|33.3|33.11|33.35|33.16|33.36|33.17|33.26|33.07|48
1761525300000|2025-10-27 00:35:00|33.34|33.15|33.41|33.22|33.44|33.25|33.34|33.15|64
1761525600000|2025-10-27 00:40:00|33.4|33.21|33.41|33.22|33.41|33.22|33.35|33.16|25
1761525900000|2025-10-27 00:45:00|33.4|33.21|33.31|33.12|33.41|33.22|33.28|33.09|40
1761526200000|2025-10-27 00:50:00|33.3|33.11|33.32|33.13|33.32|33.13|33.28|33.09|39
1761526500000|2025-10-27 00:55:00|33.33|33.14|33.29|33.1|33.35|33.16|33.29|33.1|11
1761526800000|2025-10-27 01:00:00|33.28|33.09|33.27|33.08|33.33|33.14|33.25|33.06|33
1761527100000|2025-10-27 01:05:00|33.26|33.07|33.23|33.04|33.26|33.07|33.21|33.02|58
1761527400000|2025-10-27 01:10:00|33.22|33.03|33.28|33.09|33.3|33.11|33.22|33.03|43
1761527700000|2025-10-27 01:15:00|33.27|33.08|33.32|33.13|33.32|33.13|33.26|33.07|30
1761528000000|2025-10-27 01:20:00|33.34|33.15|33.41|33.22|33.44|33.25|33.34|33.15|35
1761528300000|2025-10-27 01:25:00|33.4|33.21|33.41|33.22|33.44|33.25|33.4|33.21|18
1761528600000|2025-10-27 01:30:00|33.4|33.21|33.43|33.24|33.43|33.24|33.38|33.19|22
1761528900000|2025-10-27 01:35:00|33.42|33.23|33.49|33.3|33.49|33.3|33.42|33.23|32
1761529200000|2025-10-27 01:40:00|33.52|33.33|33.49|33.3|33.53|33.34|33.47|33.28|52
1761529500000|2025-10-27 01:45:00|33.48|33.29|33.52|33.33|33.52|33.33|33.48|33.29|21
1761529800000|2025-10-27 01:50:00|33.53|33.34|33.51|33.32|33.53|33.34|33.5|33.31|15
1761530100000|2025-10-27 01:55:00|33.5|33.31|33.49|33.3|33.51|33.32|33.49|33.3|4
1761530400000|2025-10-27 02:00:00|33.5|33.31|33.51|33.32|33.51|33.32|33.48|33.29|34
1761530700000|2025-10-27 02:05:00|33.52|33.33|33.57|33.38|33.58|33.39|33.51|33.32|19
1761531000000|2025-10-27 02:10:00|33.56|33.37|33.53|33.34|33.57|33.38|33.52|33.33|18
1761531300000|2025-10-27 02:15:00|33.52|33.33|33.51|33.32|33.53|33.34|33.46|33.27|35
1761531600000|2025-10-27 02:20:00|33.5|33.31|33.52|33.33|33.52|33.33|33.48|33.29|17
1761531900000|2025-10-27 02:25:00|33.53|33.34|33.42|33.23|33.53|33.34|33.41|33.22|30
1761532200000|2025-10-27 02:30:00|33.41|33.22|33.33|33.14|33.41|33.22|33.32|33.13|17
1761532500000|2025-10-27 02:35:00|33.32|33.13|33.34|33.15|33.34|33.15|33.3|33.11|6
1761532800000|2025-10-27 02:40:00|33.35|33.16|33.38|33.19|33.39|33.2|33.35|33.16|9
1761533100000|2025-10-27 02:45:00|33.39|33.2|33.34|33.15|33.4|33.21|33.33|33.14|26
1761533400000|2025-10-27 02:50:00|33.33|33.14|33.31|33.12|33.37|33.18|33.31|33.12|18
1761533700000|2025-10-27 02:55:00|33.32|33.13|33.33|33.14|33.35|33.16|33.31|33.12|15
1761534000000|2025-10-27 03:00:00|33.31|33.12|33.36|33.17|33.36|33.17|33.3|33.11|30
1761534300000|2025-10-27 03:05:00|33.37|33.18|33.36|33.17|33.37|33.18|33.35|33.16|18
1761534600000|2025-10-27 03:10:00|33.35|33.16|33.37|33.18|33.4|33.21|33.35|33.16|19
1761534900000|2025-10-27 03:15:00|33.36|33.17|33.37|33.18|33.4|33.21|33.34|33.15|28
1761535200000|2025-10-27 03:20:00|33.38|33.19|33.25|33.06|33.38|33.19|33.23|33.04|31
1761535500000|2025-10-27 03:25:00|33.24|33.05|33.19|33|33.24|33.05|33.19|33|31
1761535800000|2025-10-27 03:30:00|33.18|32.99|33.13|32.94|33.19|33|33.12|32.93|44
1761536100000|2025-10-27 03:35:00|33.14|32.95|33.11|32.92|33.16|32.97|33.09|32.9|34
1761536400000|2025-10-27 03:40:00|33.1|32.91|33.1|32.91|33.11|32.92|33.09|32.9|17
1761536700000|2025-10-27 03:45:00|33.11|32.92|33.14|32.95|33.14|32.95|33.11|32.92|18
1761537000000|2025-10-27 03:50:00|33.13|32.94|33.13|32.94|33.13|32.94|33.11|32.92|15
1761537300000|2025-10-27 03:55:00|33.12|32.93|33.14|32.95|33.14|32.95|33.12|32.93|15
1761537600000|2025-10-27 04:00:00|33.13|32.94|33.13|32.94|33.14|32.95|33.11|32.92|59
1761537900000|2025-10-27 04:05:00|33.12|32.93|33.11|32.92|33.13|32.94|33.1|32.91|16
1761538200000|2025-10-27 04:10:00|33.12|32.93|33.15|32.96|33.16|32.97|33.12|32.93|25
1761538500000|2025-10-27 04:15:00|33.16|32.97|33.13|32.94|33.16|32.97|33.12|32.93|110
1761538800000|2025-10-27 04:20:00|33.12|32.93|33.18|32.99|33.19|33|33.11|32.92|39
1761539100000|2025-10-27 04:25:00|33.19|33|33.17|32.98|33.19|33|33.17|32.98|9
1761539400000|2025-10-27 04:30:00|33.16|32.97|33.15|32.96|33.17|32.98|33.14|32.95|22
1761539700000|2025-10-27 04:35:00|33.16|32.97|33.15|32.96|33.18|32.99|33.15|32.96|30
1761540000000|2025-10-27 04:40:00|33.14|32.95|33.23|33.04|33.23|33.04|33.12|32.93|26
1761540300000|2025-10-27 04:45:00|33.24|33.05|33.19|33|33.25|33.06|33.17|32.98|31
1761540600000|2025-10-27 04:50:00|33.18|32.99|33.22|33.03|33.22|33.03|33.18|32.99|18
1761540900000|2025-10-27 04:55:00|33.21|33.02|33.21|33.02|33.22|33.03|33.21|33.02|11
1761541200000|2025-10-27 05:00:00|33.22|33.03|33.21|33.02|33.22|33.03|33.17|32.98|19
1761541500000|2025-10-27 05:05:00|33.22|33.03|33.22|33.03|33.25|33.06|33.2|33.01|20
1761541800000|2025-10-27 05:10:00|33.23|33.04|33.33|33.14|33.35|33.16|33.23|33.04|19
1761542100000|2025-10-27 05:15:00|33.34|33.15|33.36|33.17|33.38|33.19|33.34|33.15|20
1761542400000|2025-10-27 05:20:00|33.37|33.18|33.36|33.17|33.37|33.18|33.33|33.14|24
1761542700000|2025-10-27 05:25:00|33.37|33.18|33.37|33.18|33.39|33.2|33.36|33.17|10
1761543000000|2025-10-27 05:30:00|33.36|33.17|33.28|33.09|33.37|33.18|33.21|33.02|33
1761543300000|2025-10-27 05:35:00|33.29|33.1|33.24|33.05|33.29|33.1|33.23|33.04|21
1761543600000|2025-10-27 05:40:00|33.25|33.06|33.29|33.1|33.3|33.11|33.25|33.06|9
1761543900000|2025-10-27 05:45:00|33.3|33.11|33.26|33.07|33.3|33.11|33.23|33.04|30
1761544200000|2025-10-27 05:50:00|33.25|33.06|33.22|33.03|33.25|33.06|33.2|33.01|42
1761544500000|2025-10-27 05:55:00|33.23|33.04|33.22|33.03|33.27|33.08|33.22|33.03|23
1761544800000|2025-10-27 06:00:00|33.21|33.02|33.13|32.94|33.21|33.02|33.11|32.92|27
1761545100000|2025-10-27 06:05:00|33.12|32.93|33.1|32.91|33.12|32.93|33.08|32.89|47
1761545400000|2025-10-27 06:10:00|33.09|32.9|33.13|32.94|33.13|32.94|33.07|32.88|14
1761545700000|2025-10-27 06:15:00|33.12|32.93|33.18|32.99|33.19|33|33.11|32.92|18
1761546000000|2025-10-27 06:20:00|33.19|33|33.18|32.99|33.19|33|33.15|32.96|12
1761546300000|2025-10-27 06:25:00|33.17|32.98|33.18|32.99|33.18|32.99|33.15|32.96|44
1761546600000|2025-10-27 06:30:00|33.19|33|33.14|32.95|33.2|33.01|33.11|32.92|52
1761546900000|2025-10-27 06:35:00|33.13|32.94|33.22|33.03|33.25|33.06|33.13|32.94|32
1761547200000|2025-10-27 06:40:00|33.21|33.02|33.17|32.98|33.23|33.04|33.17|32.98|29
1761547500000|2025-10-27 06:45:00|33.18|32.99|33.27|33.08|33.28|33.09|33.17|32.98|42
1761547800000|2025-10-27 06:50:00|33.28|33.09|33.23|33.04|33.31|33.12|33.22|33.03|20
1761548100000|2025-10-27 06:55:00|33.24|33.05|33.22|33.03|33.27|33.08|33.22|33.03|19
1761548400000|2025-10-27 07:00:00|33.23|33.04|33.24|33.05|33.25|33.06|33.17|32.98|36
1761548700000|2025-10-27 07:05:00|33.23|33.04|33.16|32.97|33.34|33.15|33.16|32.97|50
1761549000000|2025-10-27 07:10:00|33.15|32.96|33.14|32.95|33.18|32.99|33.13|32.94|33
1761549300000|2025-10-27 07:15:00|33.15|32.96|33.17|32.98|33.2|33.01|33.14|32.95|26
1761549600000|2025-10-27 07:20:00|33.18|32.99|33.19|33|33.19|33|33.14|32.95|22
1761549900000|2025-10-27 07:25:00|33.18|32.99|33.16|32.97|33.21|33.02|33.16|32.97|22
1761550200000|2025-10-27 07:30:00|33.17|32.98|33.15|32.96|33.18|32.99|33.13|32.94|44
1761550500000|2025-10-27 07:35:00|33.16|32.97|33.02|32.83|33.16|32.97|33.02|32.83|41
1761550800000|2025-10-27 07:40:00|33.01|32.82|33.04|32.85|33.04|32.85|32.96|32.77|45
1761551100000|2025-10-27 07:45:00|33.03|32.84|33.06|32.87|33.13|32.94|33.02|32.83|28
1761551400000|2025-10-27 07:50:00|33.05|32.86|33.02|32.83|33.05|32.86|33.02|32.83|20
1761551700000|2025-10-27 07:55:00|33.04|32.85|33.07|32.88|33.08|32.89|33.04|32.85|20
1761552000000|2025-10-27 08:00:00|33.05|32.86|33.05|32.86|33.11|32.92|33.03|32.84|32
1761552300000|2025-10-27 08:05:00|33.08|32.89|33.06|32.87|33.1|32.91|33.05|32.86|22
1761552600000|2025-10-27 08:10:00|33.05|32.86|32.94|32.75|33.05|32.86|32.94|32.75|45
1761552900000|2025-10-27 08:15:00|32.95|32.76|32.98|32.79|32.99|32.8|32.94|32.75|58
1761553200000|2025-10-27 08:20:00|32.97|32.78|32.94|32.75|33|32.81|32.93|32.74|58
1761553500000|2025-10-27 08:25:00|32.95|32.76|32.76|32.57|32.95|32.76|32.75|32.56|61
1761553800000|2025-10-27 08:30:00|32.77|32.58|32.89|32.7|32.89|32.7|32.77|32.58|34
1761554100000|2025-10-27 08:35:00|32.88|32.69|32.93|32.74|32.95|32.76|32.88|32.69|38
1761554400000|2025-10-27 08:40:00|32.94|32.75|32.97|32.78|33.01|32.82|32.93|32.74|24
1761554700000|2025-10-27 08:45:00|32.98|32.79|32.89|32.7|32.98|32.79|32.88|32.69|36
1761555000000|2025-10-27 08:50:00|32.88|32.69|32.87|32.68|32.92|32.73|32.85|32.66|45
1761555300000|2025-10-27 08:55:00|32.86|32.67|32.88|32.69|32.9|32.71|32.85|32.66|28
1761555600000|2025-10-27 09:00:00|32.89|32.7|32.74|32.55|32.9|32.71|32.72|32.53|55
1761555900000|2025-10-27 09:05:00|32.73|32.54|32.65|32.46|32.73|32.54|32.62|32.43|60
1761556200000|2025-10-27 09:10:00|32.67|32.48|32.71|32.52|32.74|32.55|32.67|32.48|45
1761556500000|2025-10-27 09:15:00|32.7|32.51|32.74|32.55|32.74|32.55|32.64|32.45|43
1761556800000|2025-10-27 09:20:00|32.75|32.56|32.68|32.49|32.81|32.62|32.68|32.49|47
1761557100000|2025-10-27 09:25:00|32.67|32.48|32.66|32.47|32.7|32.51|32.65|32.46|30
1761557400000|2025-10-27 09:30:00|32.65|32.46|32.66|32.47|32.69|32.5|32.63|32.44|30
1761557700000|2025-10-27 09:35:00|32.67|32.48|32.69|32.5|32.7|32.51|32.64|32.45|36
1761558000000|2025-10-27 09:40:00|32.68|32.49|32.65|32.46|32.69|32.5|32.65|32.46|16
1761558300000|2025-10-27 09:45:00|32.64|32.45|32.56|32.37|32.64|32.45|32.56|32.37|23
1761558600000|2025-10-27 09:50:00|32.55|32.36|32.58|32.39|32.6|32.41|32.55|32.36|25
1761558900000|2025-10-27 09:55:00|32.57|32.38|32.6|32.41|32.6|32.41|32.57|32.38|11
1761559200000|2025-10-27 10:00:00|32.59|32.4|32.55|32.36|32.59|32.4|32.55|32.36|19
1761559500000|2025-10-27 10:05:00|32.56|32.37|32.6|32.41|32.61|32.42|32.56|32.37|18
1761559800000|2025-10-27 10:10:00|32.59|32.4|32.57|32.38|32.6|32.41|32.55|32.36|8
1761560100000|2025-10-27 10:15:00|32.6|32.41|32.63|32.44|32.63|32.44|32.56|32.37|18
1761560400000|2025-10-27 10:20:00|32.62|32.43|32.58|32.39|32.66|32.47|32.58|32.39|19
1761560700000|2025-10-27 10:25:00|32.57|32.38|32.58|32.39|32.6|32.41|32.56|32.37|14
1761561000000|2025-10-27 10:30:00|32.57|32.38|32.56|32.37|32.6|32.41|32.55|32.36|22
1761561300000|2025-10-27 10:35:00|32.57|32.38|32.56|32.37|32.58|32.39|32.54|32.35|10
1761561600000|2025-10-27 10:40:00|32.58|32.39|32.55|32.36|32.59|32.4|32.55|32.36|8
1761561900000|2025-10-27 10:45:00|32.56|32.37|32.61|32.42|32.62|32.43|32.56|32.37|8
1761562200000|2025-10-27 10:50:00|32.6|32.41|32.59|32.4|32.62|32.43|32.58|32.39|16
1761562500000|2025-10-27 10:55:00|32.58|32.39|32.7|32.51|32.7|32.51|32.58|32.39|17
1761562800000|2025-10-27 11:00:00|32.71|32.52|32.77|32.58|32.78|32.59|32.7|32.51|40
1761563100000|2025-10-27 11:05:00|32.76|32.57|32.75|32.56|32.77|32.58|32.73|32.54|21
1761563400000|2025-10-27 11:10:00|32.76|32.57|32.75|32.56|32.8|32.61|32.73|32.54|48
1761563700000|2025-10-27 11:15:00|32.77|32.58|32.72|32.53|32.8|32.61|32.7|32.51|66
1761564000000|2025-10-27 11:20:00|32.71|32.52|32.64|32.45|32.71|32.52|32.57|32.38|63
1761564300000|2025-10-27 11:25:00|32.65|32.46|32.66|32.47|32.67|32.48|32.63|32.44|47
1761564600000|2025-10-27 11:30:00|32.65|32.46|32.71|32.52|32.71|32.52|32.63|32.44|63
1761564900000|2025-10-27 11:35:00|32.7|32.51|32.72|32.53|32.75|32.56|32.7|32.51|16
1761565200000|2025-10-27 11:40:00|32.75|32.56|32.76|32.57|32.8|32.61|32.75|32.56|19
1761565500000|2025-10-27 11:45:00|32.78|32.59|32.73|32.54|32.78|32.59|32.72|32.53|30
1761565800000|2025-10-27 11:50:00|32.72|32.53|32.7|32.51|32.73|32.54|32.69|32.5|23
1761566100000|2025-10-27 11:55:00|32.71|32.52|32.71|32.52|32.73|32.54|32.7|32.51|19
1761566400000|2025-10-27 12:00:00|32.7|32.51|32.68|32.49|32.74|32.55|32.66|32.47|41
1761566700000|2025-10-27 12:05:00|32.67|32.48|32.67|32.48|32.68|32.49|32.66|32.47|15
1761567000000|2025-10-27 12:10:00|32.68|32.49|32.69|32.5|32.71|32.52|32.67|32.48|12
1761567300000|2025-10-27 12:15:00|32.68|32.49|32.66|32.47|32.68|32.49|32.63|32.44|37
1761567600000|2025-10-27 12:20:00|32.67|32.48|32.67|32.48|32.67|32.48|32.64|32.45|23
1761567900000|2025-10-27 12:25:00|32.66|32.47|32.67|32.48|32.69|32.5|32.66|32.47|12
1761568200000|2025-10-27 12:30:00|32.66|32.47|32.58|32.39|32.67|32.48|32.57|32.38|35
1761568500000|2025-10-27 12:35:00|32.57|32.38|32.55|32.36|32.58|32.39|32.55|32.36|16
1761568800000|2025-10-27 12:40:00|32.57|32.38|32.58|32.39|32.58|32.39|32.57|32.38|2
1761569100000|2025-10-27 12:45:00|32.57|32.38|32.61|32.42|32.61|32.42|32.57|32.38|19
1761569400000|2025-10-27 12:50:00|32.62|32.43|32.6|32.41|32.63|32.44|32.59|32.4|24
1761569700000|2025-10-27 12:55:00|32.61|32.42|32.6|32.41|32.63|32.44|32.6|32.41|14
1761570000000|2025-10-27 13:00:00|32.61|32.42|32.65|32.46|32.66|32.47|32.59|32.4|17
1761570300000|2025-10-27 13:05:00|32.67|32.48|32.66|32.47|32.7|32.51|32.65|32.46|8
1761570600000|2025-10-27 13:10:00|32.67|32.48|32.66|32.47|32.7|32.51|32.65|32.46|9
1761570900000|2025-10-27 13:15:00|32.65|32.46|32.67|32.48|32.69|32.5|32.65|32.46|31
1761571200000|2025-10-27 13:20:00|32.66|32.47|32.65|32.46|32.67|32.48|32.64|32.45|44
1761571500000|2025-10-27 13:25:00|32.66|32.47|32.66|32.47|32.67|32.48|32.65|32.46|9
1761571800000|2025-10-27 13:30:00|32.68|32.49|32.6|32.41|32.73|32.54|32.6|32.41|68
1761572100000|2025-10-27 13:35:00|32.59|32.4|32.46|32.27|32.59|32.4|32.46|32.27|92
1761572400000|2025-10-27 13:40:00|32.45|32.26|32.46|32.27|32.48|32.29|32.37|32.18|104
1761572700000|2025-10-27 13:45:00|32.48|32.29|32.54|32.35|32.54|32.35|32.45|32.26|48
1761573000000|2025-10-27 13:50:00|32.55|32.36|32.63|32.44|32.67|32.48|32.52|32.33|86
1761573300000|2025-10-27 13:55:00|32.64|32.45|32.57|32.38|32.64|32.45|32.55|32.36|28
1761573600000|2025-10-27 14:00:00|32.58|32.39|32.47|32.28|32.63|32.44|32.47|32.28|55
1761573900000|2025-10-27 14:05:00|32.46|32.27|32.39|32.2|32.46|32.27|32.36|32.17|55
1761574200000|2025-10-27 14:10:00|32.38|32.19|32.36|32.17|32.38|32.19|32.31|32.12|58
1761574500000|2025-10-27 14:15:00|32.37|32.18|32.3|32.11|32.37|32.18|32.29|32.1|66
1761574800000|2025-10-27 14:20:00|32.29|32.1|32.37|32.18|32.37|32.18|32.28|32.09|70
1761575100000|2025-10-27 14:25:00|32.38|32.19|32.44|32.25|32.47|32.28|32.38|32.19|42
1761575400000|2025-10-27 14:30:00|32.43|32.24|32.45|32.26|32.46|32.27|32.36|32.17|42
1761575700000|2025-10-27 14:35:00|32.44|32.25|32.52|32.33|32.52|32.33|32.43|32.24|35
1761576000000|2025-10-27 14:40:00|32.51|32.32|32.46|32.27|32.53|32.34|32.43|32.24|36
1761576300000|2025-10-27 14:45:00|32.47|32.28|32.44|32.25|32.48|32.29|32.43|32.24|34
1761576600000|2025-10-27 14:50:00|32.46|32.27|32.42|32.23|32.47|32.28|32.41|32.22|39
1761576900000|2025-10-27 14:55:00|32.43|32.24|32.42|32.23|32.47|32.28|32.42|32.23|34
1761577200000|2025-10-27 15:00:00|32.43|32.24|32.49|32.3|32.51|32.32|32.42|32.23|55
1761577500000|2025-10-27 15:05:00|32.48|32.29|32.56|32.37|32.61|32.42|32.48|32.29|41
1761577800000|2025-10-27 15:10:00|32.57|32.38|32.64|32.45|32.65|32.46|32.57|32.38|73
1761578100000|2025-10-27 15:15:00|32.65|32.46|32.65|32.46|32.68|32.49|32.57|32.38|85
1761578400000|2025-10-27 15:20:00|32.64|32.45|32.58|32.39|32.64|32.45|32.52|32.33|46
1761578700000|2025-10-27 15:25:00|32.57|32.38|32.6|32.41|32.63|32.44|32.52|32.33|51
1761579000000|2025-10-27 15:30:00|32.61|32.42|32.58|32.39|32.62|32.43|32.55|32.36|63
1761579300000|2025-10-27 15:35:00|32.57|32.38|32.58|32.39|32.59|32.4|32.52|32.33|52
1761579600000|2025-10-27 15:40:00|32.59|32.4|32.57|32.38|32.6|32.41|32.55|32.36|43
1761579900000|2025-10-27 15:45:00|32.58|32.39|32.6|32.41|32.61|32.42|32.56|32.37|57
1761580200000|2025-10-27 15:50:00|32.59|32.4|32.58|32.39|32.62|32.43|32.56|32.37|70
1761580500000|2025-10-27 15:55:00|32.57|32.38|32.56|32.37|32.61|32.42|32.55|32.36|37
1761580800000|2025-10-27 16:00:00|32.57|32.38|32.75|32.56|32.75|32.56|32.57|32.38|51
1761581100000|2025-10-27 16:05:00|32.76|32.57|32.88|32.69|32.88|32.69|32.75|32.56|55
1761581400000|2025-10-27 16:10:00|32.87|32.68|32.79|32.6|32.87|32.68|32.79|32.6|27
1761581700000|2025-10-27 16:15:00|32.8|32.61|32.8|32.61|32.86|32.67|32.77|32.58|66
1761582000000|2025-10-27 16:20:00|32.79|32.6|32.75|32.56|32.81|32.62|32.74|32.55|45
1761582300000|2025-10-27 16:25:00|32.74|32.55|32.75|32.56|32.77|32.58|32.71|32.52|26
1761582600000|2025-10-27 16:30:00|32.74|32.55|32.84|32.65|32.84|32.65|32.73|32.54|55
1761582900000|2025-10-27 16:35:00|32.85|32.66|32.96|32.77|32.97|32.78|32.85|32.66|40
1761583200000|2025-10-27 16:40:00|32.97|32.78|32.94|32.75|33|32.81|32.93|32.74|42
1761583500000|2025-10-27 16:45:00|32.93|32.74|32.96|32.77|32.98|32.79|32.91|32.72|58
1761583800000|2025-10-27 16:50:00|32.97|32.78|33.07|32.88|33.1|32.91|32.97|32.78|45
1761584100000|2025-10-27 16:55:00|33.06|32.87|33.06|32.87|33.09|32.9|33.03|32.84|29
1761584400000|2025-10-27 17:00:00|33.07|32.88|33.03|32.84|33.08|32.89|32.98|32.79|46
1761584700000|2025-10-27 17:05:00|33.02|32.83|33.02|32.83|33.05|32.86|33|32.81|53
1761585000000|2025-10-27 17:10:00|33.03|32.84|33.03|32.84|33.04|32.85|33.02|32.83|18
1761585300000|2025-10-27 17:15:00|33.04|32.85|33.08|32.89|33.09|32.9|33|32.81|55
1761585600000|2025-10-27 17:20:00|33.09|32.9|32.97|32.78|33.09|32.9|32.93|32.74|84
1761585900000|2025-10-27 17:25:00|32.98|32.79|32.94|32.75|33|32.81|32.94|32.75|33
1761586200000|2025-10-27 17:30:00|32.95|32.76|32.99|32.8|33|32.81|32.91|32.72|65
1761586500000|2025-10-27 17:35:00|33|32.81|33.05|32.86|33.06|32.87|32.98|32.79|44
1761586800000|2025-10-27 17:40:00|33.06|32.87|32.98|32.79|33.06|32.87|32.97|32.78|21
1761587100000|2025-10-27 17:45:00|32.97|32.78|32.96|32.77|32.98|32.79|32.94|32.75|44
1761587400000|2025-10-27 17:50:00|32.95|32.76|32.98|32.79|32.98|32.79|32.93|32.74|21
1761587700000|2025-10-27 17:55:00|32.97|32.78|33|32.81|33.02|32.83|32.97|32.78|51
1761588000000|2025-10-27 18:00:00|33.01|32.82|32.99|32.8|33.02|32.83|32.95|32.76|35
1761588300000|2025-10-27 18:05:00|33|32.81|33.04|32.85|33.05|32.86|33|32.81|35
1761588600000|2025-10-27 18:10:00|33.03|32.84|32.98|32.79|33.04|32.85|32.98|32.79|26
1761588900000|2025-10-27 18:15:00|32.97|32.78|32.94|32.75|32.98|32.79|32.91|32.72|47
1761589200000|2025-10-27 18:20:00|32.93|32.74|32.91|32.72|32.94|32.75|32.89|32.7|27
1761589500000|2025-10-27 18:25:00|32.92|32.73|32.86|32.67|32.92|32.73|32.83|32.64|54
1761589800000|2025-10-27 18:30:00|32.85|32.66|32.94|32.75|32.94|32.75|32.85|32.66|41
1761590100000|2025-10-27 18:35:00|32.95|32.76|32.95|32.76|32.97|32.78|32.94|32.75|13
1761590400000|2025-10-27 18:40:00|32.94|32.75|32.97|32.78|32.97|32.78|32.9|32.71|22
1761590700000|2025-10-27 18:45:00|32.96|32.77|32.98|32.79|32.99|32.8|32.95|32.76|45
1761591000000|2025-10-27 18:50:00|32.99|32.8|32.94|32.75|32.99|32.8|32.94|32.75|18
1761591300000|2025-10-27 18:55:00|32.93|32.74|32.9|32.71|32.93|32.74|32.89|32.7|14
1761591600000|2025-10-27 19:00:00|32.91|32.72|32.8|32.61|32.91|32.72|32.76|32.57|61
1761591900000|2025-10-27 19:05:00|32.81|32.62|32.86|32.67|32.86|32.67|32.81|32.62|10
1761592200000|2025-10-27 19:10:00|32.87|32.68|32.91|32.72|32.91|32.72|32.87|32.68|14
1761592500000|2025-10-27 19:15:00|32.9|32.71|32.84|32.65|32.91|32.72|32.83|32.64|37
1761592800000|2025-10-27 19:20:00|32.85|32.66|32.86|32.67|32.9|32.71|32.85|32.66|12
1761593100000|2025-10-27 19:25:00|32.85|32.66|32.82|32.63|32.86|32.67|32.81|32.62|19
1761593400000|2025-10-27 19:30:00|32.81|32.62|32.7|32.51|32.81|32.62|32.69|32.5|72
1761593700000|2025-10-27 19:35:00|32.69|32.5|32.71|32.52|32.74|32.55|32.65|32.46|43
1761594000000|2025-10-27 19:40:00|32.73|32.54|32.69|32.5|32.73|32.54|32.68|32.49|40
1761594300000|2025-10-27 19:45:00|32.7|32.51|32.69|32.5|32.73|32.54|32.68|32.49|22
1761594600000|2025-10-27 19:50:00|32.7|32.51|32.66|32.47|32.72|32.53|32.65|32.46|58
1761594900000|2025-10-27 19:55:00|32.65|32.46|32.62|32.43|32.66|32.47|32.6|32.41|48
1761595200000|2025-10-27 20:00:00|32.61|32.42|32.54|32.35|32.61|32.42|32.47|32.28|90
1761595500000|2025-10-27 20:05:00|32.53|32.34|32.51|32.32|32.56|32.37|32.5|32.31|29
1761595800000|2025-10-27 20:10:00|32.5|32.31|32.51|32.32|32.53|32.34|32.48|32.29|44
1761596100000|2025-10-27 20:15:00|32.5|32.31|32.57|32.38|32.57|32.38|32.5|32.31|41
1761596400000|2025-10-27 20:20:00|32.6|32.41|32.49|32.3|32.6|32.41|32.49|32.3|19
1761596700000|2025-10-27 20:25:00|32.5|32.31|32.5|32.31|32.52|32.33|32.49|32.3|24
1761597000000|2025-10-27 20:30:00|32.51|32.32|32.45|32.26|32.51|32.32|32.44|32.25|55
1761597300000|2025-10-27 20:35:00|32.44|32.25|32.45|32.26|32.48|32.29|32.44|32.25|60
1761597600000|2025-10-27 20:40:00|32.46|32.27|32.49|32.3|32.55|32.36|32.45|32.26|35
1761597900000|2025-10-27 20:45:00|32.48|32.29|32.49|32.3|32.51|32.32|32.46|32.27|37
1761598200000|2025-10-27 20:50:00|32.5|32.31|32.46|32.27|32.5|32.31|32.46|32.27|18
1761598500000|2025-10-27 20:55:00|32.47|32.28|32.43|32.24|32.47|32.28|32.43|32.24|31
1761598800000|2025-10-27 21:00:00|32.42|32.23|32.52|32.33|32.52|32.33|32.42|32.23|39
1761599100000|2025-10-27 21:05:00|32.51|32.32|32.46|32.27|32.54|32.35|32.46|32.27|18
1761599400000|2025-10-27 21:10:00|32.47|32.28|32.44|32.25|32.47|32.28|32.43|32.24|16
1761599700000|2025-10-27 21:15:00|32.43|32.24|32.49|32.3|32.5|32.31|32.43|32.24|21
1761600000000|2025-10-27 21:20:00|32.5|32.31|32.37|32.18|32.51|32.32|32.36|32.17|68
1761600300000|2025-10-27 21:25:00|32.36|32.17|32.39|32.2|32.41|32.22|32.35|32.16|48
1761600600000|2025-10-27 21:30:00|32.38|32.19|32.49|32.3|32.49|32.3|32.38|32.19|20
1761600900000|2025-10-27 21:35:00|32.5|32.31|32.5|32.31|32.5|32.31|32.45|32.26|15
1761601200000|2025-10-27 21:40:00|32.49|32.3|32.43|32.24|32.49|32.3|32.43|32.24|15
1761601500000|2025-10-27 21:45:00|32.44|32.25|32.53|32.34|32.56|32.37|32.44|32.25|26
1761601800000|2025-10-27 21:50:00|32.54|32.35|32.53|32.34|32.54|32.35|32.51|32.32|18
1761602100000|2025-10-27 21:55:00|32.52|32.33|32.42|32.23|32.53|32.34|32.41|32.22|33
1761602400000|2025-10-27 22:00:00|32.41|32.22|32.49|32.3|32.49|32.3|32.38|32.19|24
1761602700000|2025-10-27 22:05:00|32.5|32.31|32.47|32.28|32.5|32.31|32.47|32.28|12
1761603000000|2025-10-27 22:10:00|32.48|32.29|32.48|32.29|32.53|32.34|32.48|32.29|15
1761603300000|2025-10-27 22:15:00|32.47|32.28|32.5|32.31|32.52|32.33|32.44|32.25|15
1761603600000|2025-10-27 22:20:00|32.49|32.3|32.57|32.38|32.57|32.38|32.49|32.3|21
1761603900000|2025-10-27 22:25:00|32.56|32.37|32.58|32.39|32.6|32.41|32.55|32.36|20
1761604200000|2025-10-27 22:30:00|32.57|32.38|32.53|32.34|32.57|32.38|32.48|32.29|24
1761604500000|2025-10-27 22:35:00|32.52|32.33|32.42|32.23|32.52|32.33|32.41|32.22|17
1761604800000|2025-10-27 22:40:00|32.43|32.24|32.36|32.17|32.45|32.26|32.35|32.16|38
1761605100000|2025-10-27 22:45:00|32.35|32.16|32.45|32.26|32.46|32.27|32.35|32.16|31
1761605400000|2025-10-27 22:50:00|32.46|32.27|32.42|32.23|32.47|32.28|32.42|32.23|16
1761605700000|2025-10-27 22:55:00|32.41|32.22|32.4|32.21|32.41|32.22|32.36|32.17|20
1761606000000|2025-10-27 23:00:00|32.39|32.2|32.33|32.14|32.39|32.2|32.31|32.12|43
1761606300000|2025-10-27 23:05:00|32.32|32.13|32.33|32.14|32.36|32.17|32.31|32.12|22
1761606600000|2025-10-27 23:10:00|32.34|32.15|32.35|32.16|32.37|32.18|32.34|32.15|18
1761606900000|2025-10-27 23:15:00|32.34|32.15|32.34|32.15|32.34|32.15|32.25|32.06|28
1761607200000|2025-10-27 23:20:00|32.35|32.16|32.31|32.12|32.35|32.16|32.29|32.1|35
1761607500000|2025-10-27 23:25:00|32.32|32.13|32.38|32.19|32.39|32.2|32.31|32.12|24
1761607800000|2025-10-27 23:30:00|32.39|32.2|32.45|32.26|32.45|32.26|32.39|32.2|16
1761608100000|2025-10-27 23:35:00|32.46|32.27|32.43|32.24|32.46|32.27|32.39|32.2|15
1761608400000|2025-10-27 23:40:00|32.44|32.25|32.41|32.22|32.47|32.28|32.4|32.21|58
1761608700000|2025-10-27 23:45:00|32.42|32.23|32.39|32.2|32.42|32.23|32.39|32.2|20
1761609000000|2025-10-27 23:50:00|32.38|32.19|32.38|32.19|32.38|32.19|32.36|32.17|7
1761609300000|2025-10-27 23:55:00|32.39|32.2|32.37|32.18|32.39|32.2|32.37|32.18|7
1761609600000|2025-10-28 00:00:00|32.36|32.17|32.34|32.15|32.37|32.18|32.33|32.14|18
1761609900000|2025-10-28 00:05:00|32.33|32.14|32.37|32.18|32.37|32.18|32.3|32.11|20
1761610200000|2025-10-28 00:10:00|32.39|32.2|32.4|32.21|32.44|32.25|32.36|32.17|28
1761610500000|2025-10-28 00:15:00|32.41|32.22|32.41|32.22|32.46|32.27|32.4|32.21|25
1761610800000|2025-10-28 00:20:00|32.44|32.25|32.47|32.28|32.54|32.35|32.42|32.23|43
1761611100000|2025-10-28 00:25:00|32.46|32.27|32.49|32.3|32.5|32.31|32.46|32.27|16
1761611400000|2025-10-28 00:30:00|32.48|32.29|32.35|32.16|32.48|32.29|32.35|32.16|43
1761611700000|2025-10-28 00:35:00|32.36|32.17|32.36|32.17|32.38|32.19|32.35|32.16|18
1761612000000|2025-10-28 00:40:00|32.37|32.18|32.38|32.19|32.39|32.2|32.31|32.12|30
1761612300000|2025-10-28 00:45:00|32.39|32.2|32.33|32.14|32.4|32.21|32.29|32.1|34
1761612600000|2025-10-28 00:50:00|32.36|32.17|32.41|32.22|32.44|32.25|32.34|32.15|24
1761612900000|2025-10-28 00:55:00|32.42|32.23|32.4|32.21|32.43|32.24|32.38|32.19|31
1761613200000|2025-10-28 01:00:00|32.41|32.22|32.52|32.33|32.53|32.34|32.41|32.22|34
1761613500000|2025-10-28 01:05:00|32.51|32.32|32.55|32.36|32.56|32.37|32.48|32.29|33
1761613800000|2025-10-28 01:10:00|32.56|32.37|32.52|32.33|32.58|32.39|32.52|32.33|26
1761614100000|2025-10-28 01:15:00|32.53|32.34|32.52|32.33|32.57|32.38|32.52|32.33|28
1761614400000|2025-10-28 01:20:00|32.53|32.34|32.5|32.31|32.53|32.34|32.49|32.3|24
1761614700000|2025-10-28 01:25:00|32.51|32.32|32.5|32.31|32.52|32.33|32.46|32.27|25
1761615000000|2025-10-28 01:30:00|32.49|32.3|32.46|32.27|32.49|32.3|32.44|32.25|28
1761615300000|2025-10-28 01:35:00|32.47|32.28|32.49|32.3|32.52|32.33|32.46|32.27|18
1761615600000|2025-10-28 01:40:00|32.51|32.32|32.56|32.37|32.59|32.4|32.5|32.31|31
1761615900000|2025-10-28 01:45:00|32.57|32.38|32.57|32.38|32.59|32.4|32.54|32.35|21
1761616200000|2025-10-28 01:50:00|32.58|32.39|32.56|32.37|32.58|32.39|32.55|32.36|13
1761616500000|2025-10-28 01:55:00|32.57|32.38|32.53|32.34|32.57|32.38|32.53|32.34|11
1761616800000|2025-10-28 02:00:00|32.54|32.35|32.55|32.36|32.55|32.36|32.52|32.33|22
1761617100000|2025-10-28 02:05:00|32.56|32.37|32.58|32.39|32.59|32.4|32.54|32.35|13
1761617400000|2025-10-28 02:10:00|32.57|32.38|32.46|32.27|32.57|32.38|32.45|32.26|36
1761617700000|2025-10-28 02:15:00|32.47|32.28|32.44|32.25|32.48|32.29|32.42|32.23|26
1761618000000|2025-10-28 02:20:00|32.45|32.26|32.3|32.11|32.45|32.26|32.3|32.11|32
1761618300000|2025-10-28 02:25:00|32.29|32.1|32.37|32.18|32.38|32.19|32.29|32.1|19
1761618600000|2025-10-28 02:30:00|32.4|32.21|32.4|32.21|32.4|32.21|32.35|32.16|21
1761618900000|2025-10-28 02:35:00|32.39|32.2|32.43|32.24|32.44|32.25|32.38|32.19|16
1761619200000|2025-10-28 02:40:00|32.44|32.25|32.4|32.21|32.44|32.25|32.4|32.21|25
1761619500000|2025-10-28 02:45:00|32.41|32.22|32.22|32.03|32.41|32.22|32.22|32.03|49
1761619800000|2025-10-28 02:50:00|32.21|32.02|32.28|32.09|32.31|32.12|32.17|31.98|80
1761620100000|2025-10-28 02:55:00|32.29|32.1|32.34|32.15|32.34|32.15|32.28|32.09|15
1761620400000|2025-10-28 03:00:00|32.33|32.14|32.43|32.24|32.44|32.25|32.31|32.12|41
1761620700000|2025-10-28 03:05:00|32.44|32.25|32.36|32.17|32.44|32.25|32.36|32.17|21
1761621000000|2025-10-28 03:10:00|32.35|32.16|32.22|32.03|32.35|32.16|32.22|32.03|68
1761621300000|2025-10-28 03:15:00|32.23|32.04|32.29|32.1|32.33|32.14|32.23|32.04|55
1761621600000|2025-10-28 03:20:00|32.3|32.11|32.35|32.16|32.35|32.16|32.28|32.09|23
1761621900000|2025-10-28 03:25:00|32.34|32.15|32.36|32.17|32.38|32.19|32.32|32.13|27
1761622200000|2025-10-28 03:30:00|32.37|32.18|32.32|32.13|32.38|32.19|32.28|32.09|36
1761622500000|2025-10-28 03:35:00|32.33|32.14|32.33|32.14|32.35|32.16|32.27|32.08|39
1761622800000|2025-10-28 03:40:00|32.32|32.13|32.37|32.18|32.37|32.18|32.28|32.09|30
1761623100000|2025-10-28 03:45:00|32.38|32.19|32.38|32.19|32.41|32.22|32.35|32.16|32
1761623400000|2025-10-28 03:50:00|32.37|32.18|32.39|32.2|32.44|32.25|32.36|32.17|27
1761623700000|2025-10-28 03:55:00|32.38|32.19|32.44|32.25|32.47|32.28|32.36|32.17|51
1761624000000|2025-10-28 04:00:00|32.43|32.24|32.4|32.21|32.43|32.24|32.38|32.19|27
1761624300000|2025-10-28 04:05:00|32.41|32.22|32.41|32.22|32.47|32.28|32.37|32.18|53
1761624600000|2025-10-28 04:10:00|32.42|32.23|32.51|32.32|32.51|32.32|32.41|32.22|32
1761624900000|2025-10-28 04:15:00|32.52|32.33|32.48|32.29|32.54|32.35|32.48|32.29|33
1761625200000|2025-10-28 04:20:00|32.47|32.28|32.47|32.28|32.49|32.3|32.45|32.26|29
1761625500000|2025-10-28 04:25:00|32.46|32.27|32.45|32.26|32.49|32.3|32.45|32.26|10
1761625800000|2025-10-28 04:30:00|32.46|32.27|32.45|32.26|32.46|32.27|32.43|32.24|12
1761626100000|2025-10-28 04:35:00|32.46|32.27|32.42|32.23|32.47|32.28|32.41|32.22|26
1761626400000|2025-10-28 04:40:00|32.43|32.24|32.43|32.24|32.47|32.28|32.42|32.23|19
1761626700000|2025-10-28 04:45:00|32.44|32.25|32.56|32.37|32.57|32.38|32.44|32.25|22
1761627000000|2025-10-28 04:50:00|32.57|32.38|32.64|32.45|32.64|32.45|32.55|32.36|19
1761627300000|2025-10-28 04:55:00|32.65|32.46|32.58|32.39|32.65|32.46|32.58|32.39|8
1761627600000|2025-10-28 05:00:00|32.57|32.38|32.65|32.46|32.67|32.48|32.57|32.38|16
1761627900000|2025-10-28 05:05:00|32.64|32.45|32.66|32.47|32.67|32.48|32.61|32.42|19
1761628200000|2025-10-28 05:10:00|32.67|32.48|32.76|32.57|32.78|32.59|32.67|32.48|20
1761628500000|2025-10-28 05:15:00|32.75|32.56|32.65|32.46|32.8|32.61|32.64|32.45|53
1761628800000|2025-10-28 05:20:00|32.64|32.45|32.64|32.45|32.66|32.47|32.62|32.43|31
1761629100000|2025-10-28 05:25:00|32.63|32.44|32.65|32.46|32.69|32.5|32.62|32.43|20
1761629400000|2025-10-28 05:30:00|32.64|32.45|32.57|32.38|32.64|32.45|32.53|32.34|26
1761629700000|2025-10-28 05:35:00|32.56|32.37|32.5|32.31|32.56|32.37|32.48|32.29|30
1761630000000|2025-10-28 05:40:00|32.49|32.3|32.43|32.24|32.51|32.32|32.43|32.24|34
1761630300000|2025-10-28 05:45:00|32.42|32.23|32.49|32.3|32.5|32.31|32.35|32.16|78
1761630600000|2025-10-28 05:50:00|32.48|32.29|32.45|32.26|32.48|32.29|32.4|32.21|48
1761630900000|2025-10-28 05:55:00|32.44|32.25|32.48|32.29|32.55|32.36|32.42|32.23|54
1761631200000|2025-10-28 06:00:00|32.49|32.3|32.47|32.28|32.55|32.36|32.46|32.27|48
1761631500000|2025-10-28 06:05:00|32.48|32.29|32.5|32.31|32.52|32.33|32.43|32.24|34
1761631800000|2025-10-28 06:10:00|32.49|32.3|32.49|32.3|32.51|32.32|32.46|32.27|30
1761632100000|2025-10-28 06:15:00|32.5|32.31|32.54|32.35|32.54|32.35|32.48|32.29|30
1761632400000|2025-10-28 06:20:00|32.55|32.36|32.51|32.32|32.57|32.38|32.49|32.3|29
1761632700000|2025-10-28 06:25:00|32.5|32.31|32.52|32.33|32.52|32.33|32.47|32.28|16
1761633000000|2025-10-28 06:30:00|32.51|32.32|32.71|32.52|32.72|32.53|32.47|32.28|44
1761633300000|2025-10-28 06:35:00|32.72|32.53|32.79|32.6|32.8|32.61|32.71|32.52|64
1761633600000|2025-10-28 06:40:00|32.8|32.61|33.02|32.83|33.02|32.83|32.78|32.59|80
1761633900000|2025-10-28 06:45:00|33.03|32.84|33.14|32.95|33.15|32.96|33.01|32.82|89
1761634200000|2025-10-28 06:50:00|33.13|32.94|33.41|33.22|33.41|33.22|33.12|32.93|111
1761634500000|2025-10-28 06:55:00|33.4|33.21|33.73|33.54|33.78|33.59|33.33|33.14|183
1761634800000|2025-10-28 07:00:00|33.74|33.55|33.83|33.64|33.89|33.7|33.57|33.38|243
1761635100000|2025-10-28 07:05:00|33.82|33.63|33.67|33.48|33.88|33.69|33.65|33.46|157
1761635400000|2025-10-28 07:10:00|33.68|33.49|33.47|33.28|33.68|33.49|33.33|33.14|114
1761635700000|2025-10-28 07:15:00|33.46|33.27|33.57|33.38|33.57|33.38|33.39|33.2|113
1761636000000|2025-10-28 07:20:00|33.56|33.37|33.44|33.25|33.59|33.4|33.44|33.25|80
1761636300000|2025-10-28 07:25:00|33.42|33.23|33.43|33.24|33.55|33.36|33.41|33.22|61
1761636600000|2025-10-28 07:30:00|33.41|33.22|33.31|33.12|33.41|33.22|33.22|33.03|60
1761636900000|2025-10-28 07:35:00|33.32|33.13|33.41|33.22|33.41|33.22|33.31|33.12|64
1761637200000|2025-10-28 07:40:00|33.42|33.23|33.47|33.28|33.49|33.3|33.37|33.18|56
1761637500000|2025-10-28 07:45:00|33.45|33.26|33.42|33.23|33.47|33.28|33.4|33.21|55
1761637800000|2025-10-28 07:50:00|33.41|33.22|33.29|33.1|33.41|33.22|33.25|33.06|61
1761638100000|2025-10-28 07:55:00|33.3|33.11|33.25|33.06|33.31|33.12|33.25|33.06|35
1761638400000|2025-10-28 08:00:00|33.26|33.07|33.27|33.08|33.37|33.18|33.25|33.06|53
1761638700000|2025-10-28 08:05:00|33.28|33.09|33.25|33.06|33.31|33.12|33.2|33.01|40
1761639000000|2025-10-28 08:10:00|33.24|33.05|33.17|32.98|33.3|33.11|33.16|32.97|40
1761639300000|2025-10-28 08:15:00|33.18|32.99|33.37|33.18|33.37|33.18|33.17|32.98|57
1761639600000|2025-10-28 08:20:00|33.38|33.19|33.45|33.26|33.51|33.32|33.36|33.17|101
1761639900000|2025-10-28 08:25:00|33.46|33.27|33.57|33.38|33.59|33.4|33.46|33.27|43
1761640200000|2025-10-28 08:30:00|33.58|33.39|33.68|33.49|33.68|33.49|33.53|33.34|70
1761640500000|2025-10-28 08:35:00|33.67|33.48|33.67|33.48|33.68|33.49|33.63|33.44|59
1761640800000|2025-10-28 08:40:00|33.66|33.47|33.62|33.43|33.71|33.52|33.59|33.4|68
1761641100000|2025-10-28 08:45:00|33.61|33.42|33.62|33.43|33.65|33.46|33.6|33.41|69
1761641400000|2025-10-28 08:50:00|33.61|33.42|33.58|33.39|33.64|33.45|33.57|33.38|62
1761641700000|2025-10-28 08:55:00|33.57|33.38|33.48|33.29|33.58|33.39|33.48|33.29|34
1761642000000|2025-10-28 09:00:00|33.49|33.3|33.52|33.33|33.54|33.35|33.46|33.27|55
1761642300000|2025-10-28 09:05:00|33.53|33.34|33.45|33.26|33.53|33.34|33.45|33.26|54
1761642600000|2025-10-28 09:10:00|33.46|33.27|33.34|33.15|33.46|33.27|33.33|33.14|72
1761642900000|2025-10-28 09:15:00|33.35|33.16|33.44|33.25|33.44|33.25|33.31|33.12|36
1761643200000|2025-10-28 09:20:00|33.43|33.24|33.34|33.15|33.43|33.24|33.32|33.13|42
1761643500000|2025-10-28 09:25:00|33.33|33.14|33.26|33.07|33.34|33.15|33.25|33.06|57
1761643800000|2025-10-28 09:30:00|33.27|33.08|33.32|33.13|33.34|33.15|33.26|33.07|23
1761644100000|2025-10-28 09:35:00|33.31|33.12|33.36|33.17|33.36|33.17|33.31|33.12|28
1761644400000|2025-10-28 09:40:00|33.35|33.16|33.43|33.24|33.46|33.27|33.33|33.14|27
1761644700000|2025-10-28 09:45:00|33.44|33.25|33.42|33.23|33.45|33.26|33.42|33.23|30
1761645000000|2025-10-28 09:50:00|33.41|33.22|33.5|33.31|33.53|33.34|33.4|33.21|39
1761645300000|2025-10-28 09:55:00|33.51|33.32|33.5|33.31|33.51|33.32|33.49|33.3|8
1761645600000|2025-10-28 10:00:00|33.51|33.32|33.4|33.21|33.54|33.35|33.4|33.21|37
1761645900000|2025-10-28 10:05:00|33.39|33.2|33.43|33.24|33.43|33.24|33.39|33.2|25
1761646200000|2025-10-28 10:10:00|33.42|33.23|33.43|33.24|33.43|33.24|33.38|33.19|25
1761646500000|2025-10-28 10:15:00|33.44|33.25|33.42|33.23|33.47|33.28|33.41|33.22|15
1761646800000|2025-10-28 10:20:00|33.43|33.24|33.58|33.39|33.58|33.39|33.43|33.24|30
1761647100000|2025-10-28 10:25:00|33.59|33.4|33.55|33.36|33.59|33.4|33.54|33.35|36
1761647400000|2025-10-28 10:30:00|33.54|33.35|33.44|33.25|33.54|33.35|33.43|33.24|42
1761647700000|2025-10-28 10:35:00|33.43|33.24|33.33|33.14|33.44|33.25|33.3|33.11|75
1761648000000|2025-10-28 10:40:00|33.32|33.13|33.31|33.12|33.33|33.14|33.29|33.1|30
1761648300000|2025-10-28 10:45:00|33.3|33.11|33.29|33.1|33.32|33.13|33.23|33.04|63
1761648600000|2025-10-28 10:50:00|33.3|33.11|33.31|33.12|33.31|33.12|33.26|33.07|25
1761648900000|2025-10-28 10:55:00|33.32|33.13|33.34|33.15|33.34|33.15|33.31|33.12|35
1761649200000|2025-10-28 11:00:00|33.33|33.14|33.36|33.17|33.38|33.19|33.31|33.12|37
1761649500000|2025-10-28 11:05:00|33.35|33.16|33.33|33.14|33.35|33.16|33.31|33.12|63
1761649800000|2025-10-28 11:10:00|33.32|33.13|33.28|33.09|33.34|33.15|33.26|33.07|31
1761650100000|2025-10-28 11:15:00|33.29|33.1|33.33|33.14|33.37|33.18|33.28|33.09|26
1761650400000|2025-10-28 11:20:00|33.34|33.15|33.27|33.08|33.34|33.15|33.27|33.08|48
1761650700000|2025-10-28 11:25:00|33.28|33.09|33.23|33.04|33.28|33.09|33.22|33.03|80
1761651000000|2025-10-28 11:30:00|33.24|33.05|33.28|33.09|33.28|33.09|33.24|33.05|19
1761651300000|2025-10-28 11:35:00|33.29|33.1|33.35|33.16|33.36|33.17|33.27|33.08|21
1761651600000|2025-10-28 11:40:00|33.34|33.15|33.21|33.02|33.34|33.15|33.21|33.02|52
1761651900000|2025-10-28 11:45:00|33.2|33.01|33.04|32.85|33.2|33.01|33.01|32.82|88
1761652200000|2025-10-28 11:50:00|33.03|32.84|33|32.81|33.07|32.88|32.99|32.8|60
1761652500000|2025-10-28 11:55:00|32.99|32.8|33.02|32.83|33.03|32.84|32.98|32.79|39
1761652800000|2025-10-28 12:00:00|33.03|32.84|33.06|32.87|33.1|32.91|33.02|32.83|47
1761653100000|2025-10-28 12:05:00|33.07|32.88|33.02|32.83|33.1|32.91|33.01|32.82|52
1761653400000|2025-10-28 12:10:00|33.03|32.84|33.08|32.89|33.08|32.89|33.03|32.84|15
1761653700000|2025-10-28 12:15:00|33.09|32.9|33.06|32.87|33.1|32.91|33.03|32.84|42
1761654000000|2025-10-28 12:20:00|33.05|32.86|33|32.81|33.08|32.89|32.99|32.8|41
1761654300000|2025-10-28 12:25:00|32.99|32.8|32.96|32.77|33.02|32.83|32.95|32.76|70
1761654600000|2025-10-28 12:30:00|32.97|32.78|32.88|32.69|32.99|32.8|32.87|32.68|51
1761654900000|2025-10-28 12:35:00|32.89|32.7|33|32.81|33|32.81|32.86|32.67|45
1761655200000|2025-10-28 12:40:00|33.01|32.82|33.01|32.82|33.04|32.85|32.99|32.8|43
1761655500000|2025-10-28 12:45:00|33.02|32.83|33.21|33.02|33.24|33.05|33.02|32.83|60
1761655800000|2025-10-28 12:50:00|33.2|33.01|33.2|33.01|33.25|33.06|33.19|33|49
1761656100000|2025-10-28 12:55:00|33.21|33.02|33.2|33.01|33.24|33.05|33.19|33|16
1761656400000|2025-10-28 13:00:00|33.21|33.02|33.26|33.07|33.31|33.12|33.21|33.02|42
1761656700000|2025-10-28 13:05:00|33.27|33.08|33.37|33.18|33.38|33.19|33.24|33.05|62
1761657000000|2025-10-28 13:10:00|33.36|33.17|33.27|33.08|33.36|33.17|33.26|33.07|63
1761657300000|2025-10-28 13:15:00|33.28|33.09|33.29|33.1|33.36|33.17|33.26|33.07|75
1761657600000|2025-10-28 13:20:00|33.28|33.09|33.33|33.14|33.34|33.15|33.28|33.09|40
1761657900000|2025-10-28 13:25:00|33.32|33.13|33.24|33.05|33.32|33.13|33.24|33.05|56
1761658200000|2025-10-28 13:30:00|33.25|33.06|33.23|33.04|33.32|33.13|33.21|33.02|69
1761658500000|2025-10-28 13:35:00|33.22|33.03|33.27|33.08|33.29|33.1|33.16|32.97|83
1761658800000|2025-10-28 13:40:00|33.26|33.07|33.25|33.06|33.29|33.1|33.22|33.03|45
1761659100000|2025-10-28 13:45:00|33.26|33.07|33.3|33.11|33.32|33.13|33.25|33.06|68
1761659400000|2025-10-28 13:50:00|33.31|33.12|33.25|33.06|33.32|33.13|33.25|33.06|55
1761659700000|2025-10-28 13:55:00|33.26|33.07|33.29|33.1|33.32|33.13|33.23|33.04|39
1761660000000|2025-10-28 14:00:00|33.3|33.11|33.26|33.07|33.33|33.14|33.23|33.04|46
1761660300000|2025-10-28 14:05:00|33.27|33.08|33.21|33.02|33.28|33.09|33.19|33|75
1761660600000|2025-10-28 14:10:00|33.2|33.01|33.21|33.02|33.25|33.06|33.17|32.98|60
1761660900000|2025-10-28 14:15:00|33.22|33.03|33.29|33.1|33.3|33.11|33.19|33|50
1761661200000|2025-10-28 14:20:00|33.3|33.11|33.2|33.01|33.31|33.12|33.18|32.99|47
1761661500000|2025-10-28 14:25:00|33.19|33|33.09|32.9|33.2|33.01|33.04|32.85|90
1761661800000|2025-10-28 14:30:00|33.08|32.89|32.87|32.68|33.1|32.91|32.85|32.66|85
1761662100000|2025-10-28 14:35:00|32.88|32.69|32.96|32.77|32.97|32.78|32.87|32.68|75
1761662400000|2025-10-28 14:40:00|32.95|32.76|32.7|32.51|32.95|32.76|32.67|32.48|144
1761662700000|2025-10-28 14:45:00|32.71|32.52|32.65|32.46|32.72|32.53|32.33|32.14|216
1761663000000|2025-10-28 14:50:00|32.66|32.47|32.83|32.64|32.83|32.64|32.66|32.47|75
1761663300000|2025-10-28 14:55:00|32.84|32.65|32.84|32.65|32.88|32.69|32.81|32.62|55
1761663600000|2025-10-28 15:00:00|32.85|32.66|32.86|32.67|32.89|32.7|32.83|32.64|66
1761663900000|2025-10-28 15:05:00|32.85|32.66|32.87|32.68|32.89|32.7|32.84|32.65|21
1761664200000|2025-10-28 15:10:00|32.88|32.69|32.92|32.73|32.93|32.74|32.88|32.69|28
1761664500000|2025-10-28 15:15:00|32.91|32.72|32.82|32.63|32.92|32.73|32.75|32.56|78
1761664800000|2025-10-28 15:20:00|32.83|32.64|32.72|32.53|32.83|32.64|32.72|32.53|54
1761665100000|2025-10-28 15:25:00|32.71|32.52|32.7|32.51|32.77|32.58|32.7|32.51|37
1761665400000|2025-10-28 15:30:00|32.69|32.5|32.75|32.56|32.79|32.6|32.66|32.47|68
1761665700000|2025-10-28 15:35:00|32.74|32.55|32.74|32.55|32.78|32.59|32.65|32.46|54
1761666000000|2025-10-28 15:40:00|32.73|32.54|32.6|32.41|32.73|32.54|32.59|32.4|56
1761666300000|2025-10-28 15:45:00|32.59|32.4|32.7|32.51|32.72|32.53|32.59|32.4|30
1761666600000|2025-10-28 15:50:00|32.71|32.52|32.7|32.51|32.79|32.6|32.67|32.48|42
1761666900000|2025-10-28 15:55:00|32.69|32.5|32.67|32.48|32.7|32.51|32.67|32.48|31
1761667200000|2025-10-28 16:00:00|32.68|32.49|32.74|32.55|32.74|32.55|32.64|32.45|40
1761667500000|2025-10-28 16:05:00|32.75|32.56|32.72|32.53|32.77|32.58|32.66|32.47|48
1761667800000|2025-10-28 16:10:00|32.71|32.52|32.67|32.48|32.71|32.52|32.67|32.48|28
1761668100000|2025-10-28 16:15:00|32.66|32.47|32.58|32.39|32.67|32.48|32.51|32.32|51
1761668400000|2025-10-28 16:20:00|32.57|32.38|32.53|32.34|32.58|32.39|32.51|32.32|36
1761668700000|2025-10-28 16:25:00|32.52|32.33|32.58|32.39|32.64|32.45|32.51|32.32|41
1761669000000|2025-10-28 16:30:00|32.57|32.38|32.63|32.44|32.77|32.58|32.57|32.38|110
1761669300000|2025-10-28 16:35:00|32.64|32.45|32.65|32.46|32.69|32.5|32.62|32.43|55
1761669600000|2025-10-28 16:40:00|32.64|32.45|32.62|32.43|32.64|32.45|32.57|32.38|33
1761669900000|2025-10-28 16:45:00|32.66|32.47|32.78|32.59|32.8|32.61|32.64|32.45|35
1761670200000|2025-10-28 16:50:00|32.79|32.6|32.82|32.63|32.86|32.67|32.79|32.6|24
1761670500000|2025-10-28 16:55:00|32.8|32.61|32.75|32.56|32.8|32.61|32.74|32.55|28
1761670800000|2025-10-28 17:00:00|32.76|32.57|32.76|32.57|32.82|32.63|32.76|32.57|38
1761671100000|2025-10-28 17:05:00|32.77|32.58|32.81|32.62|32.81|32.62|32.77|32.58|19
1761671400000|2025-10-28 17:10:00|32.8|32.61|32.88|32.69|32.9|32.71|32.8|32.61|20
1761671700000|2025-10-28 17:15:00|32.89|32.7|32.83|32.64|32.91|32.72|32.82|32.63|29
1761672000000|2025-10-28 17:20:00|32.82|32.63|32.83|32.64|32.85|32.66|32.81|32.62|27
1761672300000|2025-10-28 17:25:00|32.84|32.65|32.83|32.64|32.87|32.68|32.83|32.64|14
1761672600000|2025-10-28 17:30:00|32.82|32.63|32.82|32.63|32.82|32.63|32.75|32.56|37
1761672900000|2025-10-28 17:35:00|32.81|32.62|32.82|32.63|32.85|32.66|32.8|32.61|16
1761673200000|2025-10-28 17:40:00|32.83|32.64|32.83|32.64|32.86|32.67|32.82|32.63|16
1761673500000|2025-10-28 17:45:00|32.84|32.65|32.87|32.68|32.87|32.68|32.81|32.62|18
1761673800000|2025-10-28 17:50:00|32.86|32.67|32.89|32.7|32.89|32.7|32.86|32.67|20
1761674100000|2025-10-28 17:55:00|32.9|32.71|32.9|32.71|32.93|32.74|32.89|32.7|16
1761674400000|2025-10-28 18:00:00|32.89|32.7|32.83|32.64|32.9|32.71|32.81|32.62|37
1761674700000|2025-10-28 18:05:00|32.84|32.65|32.91|32.72|32.95|32.76|32.84|32.65|24
1761675000000|2025-10-28 18:10:00|32.9|32.71|33|32.81|33|32.81|32.9|32.71|17
1761675300000|2025-10-28 18:15:00|33.01|32.82|32.99|32.8|33.02|32.83|32.98|32.79|27
1761675600000|2025-10-28 18:20:00|33|32.81|32.95|32.76|33.01|32.82|32.95|32.76|34
1761675900000|2025-10-28 18:25:00|32.96|32.77|32.86|32.67|32.96|32.77|32.82|32.63|40
1761676200000|2025-10-28 18:30:00|32.85|32.66|32.85|32.66|32.92|32.73|32.85|32.66|16
1761676500000|2025-10-28 18:35:00|32.84|32.65|32.81|32.62|32.84|32.65|32.76|32.57|36
1761676800000|2025-10-28 18:40:00|32.8|32.61|32.78|32.59|32.8|32.61|32.78|32.59|17
1761677100000|2025-10-28 18:45:00|32.77|32.58|32.8|32.61|32.81|32.62|32.75|32.56|26
1761677400000|2025-10-28 18:50:00|32.81|32.62|32.81|32.62|32.83|32.64|32.8|32.61|19
1761677700000|2025-10-28 18:55:00|32.8|32.61|32.87|32.68|32.87|32.68|32.8|32.61|13
1761678000000|2025-10-28 19:00:00|32.88|32.69|32.81|32.62|32.91|32.72|32.8|32.61|31
1761678300000|2025-10-28 19:05:00|32.82|32.63|32.82|32.63|32.83|32.64|32.8|32.61|13
1761678600000|2025-10-28 19:10:00|32.81|32.62|32.76|32.57|32.82|32.63|32.76|32.57|24
1761678900000|2025-10-28 19:15:00|32.75|32.56|32.53|32.34|32.75|32.56|32.51|32.32|73
1761679200000|2025-10-28 19:20:00|32.52|32.33|32.5|32.31|32.53|32.34|32.45|32.26|91
1761679500000|2025-10-28 19:25:00|32.49|32.3|32.46|32.27|32.53|32.34|32.42|32.23|59
1761679800000|2025-10-28 19:30:00|32.43|32.24|32.5|32.31|32.51|32.32|32.34|32.15|87
1761680100000|2025-10-28 19:35:00|32.49|32.3|32.5|32.31|32.58|32.39|32.49|32.3|61
1761680400000|2025-10-28 19:40:00|32.49|32.3|32.44|32.25|32.49|32.3|32.42|32.23|45
1761680700000|2025-10-28 19:45:00|32.45|32.26|32.28|32.09|32.45|32.26|32.28|32.09|51
1761681000000|2025-10-28 19:50:00|32.25|32.06|32.31|32.12|32.33|32.14|32.2|32.01|104
1761681300000|2025-10-28 19:55:00|32.32|32.13|32.36|32.17|32.38|32.19|32.26|32.07|72
1761681600000|2025-10-28 20:00:00|32.35|32.16|32.23|32.04|32.35|32.16|32.2|32.01|67
1761681900000|2025-10-28 20:05:00|32.22|32.03|32.1|31.91|32.24|32.05|31.99|31.8|174
1761682200000|2025-10-28 20:10:00|32.09|31.9|32.02|31.83|32.13|31.94|31.95|31.76|115
1761682500000|2025-10-28 20:15:00|32.01|31.82|31.82|31.63|32.1|31.91|31.71|31.52|183
1761682800000|2025-10-28 20:20:00|31.83|31.64|31.86|31.67|31.89|31.7|31.72|31.53|192
1761683100000|2025-10-28 20:25:00|31.85|31.66|31.74|31.55|31.87|31.68|31.72|31.53|102
1761683400000|2025-10-28 20:30:00|31.75|31.56|31.84|31.65|31.84|31.65|31.69|31.5|142
1761683700000|2025-10-28 20:35:00|31.85|31.66|32.05|31.86|32.05|31.86|31.78|31.59|82
1761684000000|2025-10-28 20:40:00|32.06|31.87|31.87|31.68|32.06|31.87|31.87|31.68|90
1761684300000|2025-10-28 20:45:00|31.86|31.67|31.8|31.61|31.86|31.67|31.77|31.58|70
1761684600000|2025-10-28 20:50:00|31.79|31.6|31.84|31.65|31.84|31.65|31.7|31.51|85
1761684900000|2025-10-28 20:55:00|31.83|31.64|31.75|31.56|31.84|31.65|31.75|31.56|42
1761685200000|2025-10-28 21:00:00|31.74|31.55|31.78|31.59|31.78|31.59|31.68|31.49|109
1761685500000|2025-10-28 21:05:00|31.77|31.58|31.62|31.43|31.81|31.62|31.5|31.31|171
1761685800000|2025-10-28 21:10:00|31.61|31.42|31.74|31.55|31.74|31.55|31.57|31.38|92
1761686100000|2025-10-28 21:15:00|31.73|31.54|31.7|31.51|31.77|31.58|31.69|31.5|60
1761686400000|2025-10-28 21:20:00|31.69|31.5|31.62|31.43|31.69|31.5|31.62|31.43|40
1761686700000|2025-10-28 21:25:00|31.61|31.42|31.63|31.44|31.66|31.47|31.61|31.42|29
1761687000000|2025-10-28 21:30:00|31.62|31.43|31.78|31.59|31.78|31.59|31.62|31.43|44
1761687300000|2025-10-28 21:35:00|31.77|31.58|31.79|31.6|31.79|31.6|31.7|31.51|23
1761687600000|2025-10-28 21:40:00|31.78|31.59|31.85|31.66|31.85|31.66|31.78|31.59|14
1761687900000|2025-10-28 21:45:00|31.84|31.65|31.89|31.7|31.9|31.71|31.84|31.65|16
1761688200000|2025-10-28 21:50:00|31.9|31.71|31.84|31.65|31.9|31.71|31.81|31.62|19
1761688500000|2025-10-28 21:55:00|31.85|31.66|31.86|31.67|31.93|31.74|31.84|31.65|32
1761688800000|2025-10-28 22:00:00|31.85|31.66|31.85|31.66|31.88|31.69|31.8|31.61|27
1761689100000|2025-10-28 22:05:00|31.84|31.65|31.76|31.57|31.84|31.65|31.76|31.57|34
1761689400000|2025-10-28 22:10:00|31.77|31.58|31.78|31.59|31.82|31.63|31.73|31.54|44
1761689700000|2025-10-28 22:15:00|31.77|31.58|31.87|31.68|31.89|31.7|31.77|31.58|28
1761690000000|2025-10-28 22:20:00|31.88|31.69|31.92|31.73|31.92|31.73|31.86|31.67|13
1761690300000|2025-10-28 22:25:00|31.93|31.74|32.01|31.82|32.02|31.83|31.9|31.71|29
1761690600000|2025-10-28 22:30:00|32.02|31.83|32.05|31.86|32.06|31.87|32|31.81|17
1761690900000|2025-10-28 22:35:00|32.04|31.85|31.99|31.8|32.04|31.85|31.99|31.8|13
1761691200000|2025-10-28 22:40:00|32|31.81|32.02|31.83|32.06|31.87|31.95|31.76|37
1761691500000|2025-10-28 22:45:00|32.01|31.82|32.08|31.89|32.09|31.9|32.01|31.82|27
1761691800000|2025-10-28 22:50:00|32.07|31.88|32.1|31.91|32.11|31.92|32.06|31.87|18
1761692100000|2025-10-28 22:55:00|32.09|31.9|32.07|31.88|32.09|31.9|32.05|31.86|22
1761692400000|2025-10-28 23:00:00|32.06|31.87|32|31.81|32.07|31.88|32|31.81|23
1761692700000|2025-10-28 23:05:00|32.01|31.82|32.01|31.82|32.02|31.83|31.98|31.79|29
1761693000000|2025-10-28 23:10:00|32|31.81|31.97|31.78|32|31.81|31.96|31.77|19
1761693300000|2025-10-28 23:15:00|31.96|31.77|31.86|31.67|31.99|31.8|31.86|31.67|18
1761693600000|2025-10-28 23:20:00|31.85|31.66|31.9|31.71|31.91|31.72|31.83|31.64|32
1761693900000|2025-10-28 23:25:00|31.89|31.7|31.88|31.69|31.91|31.72|31.88|31.69|6
1761694200000|2025-10-28 23:30:00|31.87|31.68|31.94|31.75|31.95|31.76|31.87|31.68|40
1761694500000|2025-10-28 23:35:00|31.93|31.74|31.91|31.72|31.94|31.75|31.91|31.72|11
1761694800000|2025-10-28 23:40:00|31.92|31.73|31.87|31.68|31.92|31.73|31.85|31.66|44
1761695100000|2025-10-28 23:45:00|31.88|31.69|31.96|31.77|31.96|31.77|31.88|31.69|22
1761695400000|2025-10-28 23:50:00|31.95|31.76|31.96|31.77|31.96|31.77|31.94|31.75|22
1761695700000|2025-10-28 23:55:00|31.95|31.76|31.93|31.74|31.98|31.79|31.93|31.74|23
1761696000000|2025-10-29 00:00:00|31.92|31.73|31.93|31.74|31.94|31.75|31.89|31.7|43
1761696300000|2025-10-29 00:05:00|31.94|31.75|31.89|31.7|31.94|31.75|31.88|31.69|30
1761696600000|2025-10-29 00:10:00|31.88|31.69|31.9|31.71|31.94|31.75|31.87|31.68|27
1761696900000|2025-10-29 00:15:00|31.89|31.7|31.89|31.7|31.95|31.76|31.89|31.7|45
1761697200000|2025-10-29 00:20:00|31.88|31.69|31.87|31.68|31.89|31.7|31.86|31.67|33
1761697500000|2025-10-29 00:25:00|31.86|31.67|31.9|31.71|31.9|31.71|31.81|31.62|26
1761697800000|2025-10-29 00:30:00|31.91|31.72|31.87|31.68|31.93|31.74|31.84|31.65|37
1761698100000|2025-10-29 00:35:00|31.88|31.69|31.88|31.69|31.92|31.73|31.87|31.68|35
1761698400000|2025-10-29 00:40:00|31.87|31.68|31.85|31.66|31.87|31.68|31.85|31.66|41
1761698700000|2025-10-29 00:45:00|31.86|31.67|31.81|31.62|31.86|31.67|31.77|31.58|43
1761699000000|2025-10-29 00:50:00|31.82|31.63|31.83|31.64|31.85|31.66|31.8|31.61|34
1761699300000|2025-10-29 00:55:00|31.82|31.63|31.82|31.63|31.87|31.68|31.82|31.63|16
1761699600000|2025-10-29 01:00:00|31.8|31.61|31.81|31.62|31.86|31.67|31.79|31.6|32
1761699900000|2025-10-29 01:05:00|31.78|31.59|31.83|31.64|31.83|31.64|31.78|31.59|40
1761700200000|2025-10-29 01:10:00|31.84|31.65|31.83|31.64|31.86|31.67|31.83|31.64|23
1761700500000|2025-10-29 01:15:00|31.82|31.63|31.88|31.69|31.92|31.73|31.82|31.63|26
1761700800000|2025-10-29 01:20:00|31.89|31.7|31.81|31.62|31.9|31.71|31.81|31.62|47
1761701100000|2025-10-29 01:25:00|31.8|31.61|31.8|31.61|31.83|31.64|31.79|31.6|31
1761701400000|2025-10-29 01:30:00|31.81|31.62|31.88|31.69|31.88|31.69|31.77|31.58|33
1761701700000|2025-10-29 01:35:00|31.89|31.7|31.89|31.7|31.92|31.73|31.88|31.69|28
1761702000000|2025-10-29 01:40:00|31.9|31.71|31.89|31.7|32.02|31.83|31.89|31.7|60
1761702300000|2025-10-29 01:45:00|31.88|31.69|31.83|31.64|31.88|31.69|31.82|31.63|48
1761702600000|2025-10-29 01:50:00|31.82|31.63|31.84|31.65|31.84|31.65|31.78|31.59|33
1761702900000|2025-10-29 01:55:00|31.85|31.66|31.87|31.68|31.9|31.71|31.84|31.65|36
1761703200000|2025-10-29 02:00:00|31.86|31.67|31.85|31.66|31.87|31.68|31.83|31.64|26
1761703500000|2025-10-29 02:05:00|31.87|31.68|31.86|31.67|31.87|31.68|31.84|31.65|22
1761703800000|2025-10-29 02:10:00|31.87|31.68|31.87|31.68|31.88|31.69|31.85|31.66|39
1761704100000|2025-10-29 02:15:00|31.86|31.67|31.84|31.65|31.87|31.68|31.79|31.6|42
1761704400000|2025-10-29 02:20:00|31.83|31.64|31.87|31.68|31.88|31.69|31.83|31.64|13
1761704700000|2025-10-29 02:25:00|31.88|31.69|31.92|31.73|31.94|31.75|31.87|31.68|43
1761705000000|2025-10-29 02:30:00|31.91|31.72|31.94|31.75|31.94|31.75|31.89|31.7|18
1761705300000|2025-10-29 02:35:00|31.95|31.76|31.94|31.75|31.96|31.77|31.93|31.74|22
1761705600000|2025-10-29 02:40:00|31.93|31.74|31.97|31.78|31.98|31.79|31.93|31.74|23
1761705900000|2025-10-29 02:45:00|31.96|31.77|31.98|31.79|32|31.81|31.95|31.76|27
1761706200000|2025-10-29 02:50:00|31.99|31.8|31.91|31.72|31.99|31.8|31.9|31.71|12
1761706500000|2025-10-29 02:55:00|31.9|31.71|31.89|31.7|31.91|31.72|31.89|31.7|18
1761706800000|2025-10-29 03:00:00|31.88|31.69|31.78|31.59|31.89|31.7|31.78|31.59|32
1761707100000|2025-10-29 03:05:00|31.79|31.6|31.81|31.62|31.83|31.64|31.77|31.58|33
1761707400000|2025-10-29 03:10:00|31.82|31.63|31.82|31.63|31.86|31.67|31.81|31.62|33
1761707700000|2025-10-29 03:15:00|31.81|31.62|31.84|31.65|31.86|31.67|31.78|31.59|32
1761708000000|2025-10-29 03:20:00|31.85|31.66|31.84|31.65|31.86|31.67|31.83|31.64|30
1761708300000|2025-10-29 03:25:00|31.83|31.64|31.81|31.62|31.84|31.65|31.79|31.6|29
1761708600000|2025-10-29 03:30:00|31.8|31.61|31.82|31.63|31.83|31.64|31.8|31.61|35
1761708900000|2025-10-29 03:35:00|31.81|31.62|31.75|31.56|31.86|31.67|31.75|31.56|30
1761709200000|2025-10-29 03:40:00|31.74|31.55|31.78|31.59|31.78|31.59|31.74|31.55|15
1761709500000|2025-10-29 03:45:00|31.79|31.6|31.81|31.62|31.82|31.63|31.79|31.6|9
1761709800000|2025-10-29 03:50:00|31.8|31.61|31.79|31.6|31.81|31.62|31.79|31.6|14
1761710100000|2025-10-29 03:55:00|31.8|31.61|31.77|31.58|31.8|31.61|31.76|31.57|18
1761710400000|2025-10-29 04:00:00|31.76|31.57|31.8|31.61|31.82|31.63|31.75|31.56|29
1761710700000|2025-10-29 04:05:00|31.78|31.59|31.8|31.61|31.8|31.61|31.77|31.58|11
1761711000000|2025-10-29 04:10:00|31.79|31.6|31.83|31.64|31.83|31.64|31.79|31.6|11
1761711300000|2025-10-29 04:15:00|31.84|31.65|31.85|31.66|31.87|31.68|31.84|31.65|24
1761711600000|2025-10-29 04:20:00|31.84|31.65|31.83|31.64|31.87|31.68|31.83|31.64|18
1761711900000|2025-10-29 04:25:00|31.82|31.63|31.85|31.66|31.86|31.67|31.82|31.63|14
1761712200000|2025-10-29 04:30:00|31.86|31.67|31.9|31.71|31.91|31.72|31.86|31.67|15
1761712500000|2025-10-29 04:35:00|31.91|31.72|31.86|31.67|31.91|31.72|31.86|31.67|11
1761712800000|2025-10-29 04:40:00|31.85|31.66|31.87|31.68|31.87|31.68|31.85|31.66|15
1761713100000|2025-10-29 04:45:00|31.86|31.67|31.87|31.68|31.89|31.7|31.86|31.67|14
1761713400000|2025-10-29 04:50:00|31.88|31.69|31.89|31.7|31.89|31.7|31.88|31.69|12
1761713700000|2025-10-29 04:55:00|31.9|31.71|31.85|31.66|31.9|31.71|31.85|31.66|6
1761714000000|2025-10-29 05:00:00|31.84|31.65|31.89|31.7|31.9|31.71|31.84|31.65|18
1761714300000|2025-10-29 05:05:00|31.9|31.71|31.87|31.68|31.91|31.72|31.87|31.68|6
1761714600000|2025-10-29 05:10:00|31.85|31.66|31.83|31.64|31.85|31.66|31.82|31.63|9
1761714900000|2025-10-29 05:15:00|31.84|31.65|31.87|31.68|31.87|31.68|31.83|31.64|36
1761715200000|2025-10-29 05:20:00|31.88|31.69|31.88|31.69|31.88|31.69|31.85|31.66|15
1761715500000|2025-10-29 05:25:00|31.87|31.68|31.88|31.69|31.88|31.69|31.86|31.67|11
1761715800000|2025-10-29 05:30:00|31.87|31.68|31.91|31.72|31.91|31.72|31.86|31.67|29
1761716100000|2025-10-29 05:35:00|31.9|31.71|31.92|31.73|31.93|31.74|31.88|31.69|23
1761716400000|2025-10-29 05:40:00|31.91|31.72|31.87|31.68|31.93|31.74|31.86|31.67|42
1761716700000|2025-10-29 05:45:00|31.86|31.67|31.84|31.65|31.89|31.7|31.82|31.63|30
1761717000000|2025-10-29 05:50:00|31.83|31.64|31.83|31.64|31.84|31.65|31.82|31.63|7
1761717300000|2025-10-29 05:55:00|31.84|31.65|31.84|31.65|31.85|31.66|31.83|31.64|9
1761717600000|2025-10-29 06:00:00|31.83|31.64|31.82|31.63|31.83|31.64|31.81|31.62|4
1761717900000|2025-10-29 06:05:00|31.83|31.64|31.89|31.7|31.9|31.71|31.83|31.64|37
1761718200000|2025-10-29 06:10:00|31.88|31.69|31.86|31.67|31.89|31.7|31.86|31.67|19
1761718500000|2025-10-29 06:15:00|31.87|31.68|31.88|31.69|31.89|31.7|31.87|31.68|22
1761718800000|2025-10-29 06:20:00|31.87|31.68|31.87|31.68|31.88|31.69|31.86|31.67|17
1761719100000|2025-10-29 06:25:00|31.88|31.69|31.86|31.67|31.88|31.69|31.85|31.66|9
1761719400000|2025-10-29 06:30:00|31.87|31.68|31.9|31.71|31.9|31.71|31.86|31.67|34
1761719700000|2025-10-29 06:35:00|31.89|31.7|31.89|31.7|31.91|31.72|31.89|31.7|23
1761720000000|2025-10-29 06:40:00|31.88|31.69|31.89|31.7|31.9|31.71|31.88|31.69|12
1761720300000|2025-10-29 06:45:00|31.9|31.71|31.93|31.74|31.94|31.75|31.89|31.7|26
1761720600000|2025-10-29 06:50:00|31.94|31.75|32|31.81|32|31.81|31.93|31.74|21
1761720900000|2025-10-29 06:55:00|31.99|31.8|32|31.81|32.01|31.82|31.99|31.8|10
1761721200000|2025-10-29 07:00:00|31.99|31.8|32.01|31.82|32.01|31.82|31.97|31.78|7
1761721500000|2025-10-29 07:05:00|32|31.81|32.06|31.87|32.07|31.88|32|31.81|15
1761721800000|2025-10-29 07:10:00|32.05|31.86|32.05|31.86|32.05|31.86|32.03|31.84|9
1761722100000|2025-10-29 07:15:00|32.06|31.87|32.1|31.91|32.12|31.93|32.06|31.87|25
1761722400000|2025-10-29 07:20:00|32.11|31.92|32.15|31.96|32.15|31.96|32.11|31.92|30
1761722700000|2025-10-29 07:25:00|32.14|31.95|32.19|32|32.19|32|32.14|31.95|19
1761723000000|2025-10-29 07:30:00|32.18|31.99|32.2|32.01|32.2|32.01|32.16|31.97|39
1761723300000|2025-10-29 07:35:00|32.18|31.99|32.19|32|32.2|32.01|32.18|31.99|12
1761723600000|2025-10-29 07:40:00|32.18|31.99|32.12|31.93|32.19|32|32.09|31.9|13
1761723900000|2025-10-29 07:45:00|32.11|31.92|32.15|31.96|32.16|31.97|32.09|31.9|16
1761724200000|2025-10-29 07:50:00|32.16|31.97|32.24|32.05|32.25|32.06|32.15|31.96|25
1761724500000|2025-10-29 07:55:00|32.23|32.04|32.2|32.01|32.24|32.05|32.2|32.01|24
1761724800000|2025-10-29 08:00:00|32.19|32|32.17|31.98|32.21|32.02|32.16|31.97|17
1761725100000|2025-10-29 08:05:00|32.16|31.97|32.06|31.87|32.16|31.97|32.04|31.85|22
1761725400000|2025-10-29 08:10:00|32.05|31.86|32.02|31.83|32.07|31.88|32.01|31.82|10
1761725700000|2025-10-29 08:15:00|32.03|31.84|32.05|31.86|32.06|31.87|32.02|31.83|29
1761726000000|2025-10-29 08:20:00|32.06|31.87|32.05|31.86|32.06|31.87|32.02|31.83|28
1761726300000|2025-10-29 08:25:00|32.06|31.87|32.02|31.83|32.06|31.87|32.02|31.83|11
1761726600000|2025-10-29 08:30:00|32.01|31.82|32.03|31.84|32.04|31.85|32.01|31.82|13
1761726900000|2025-10-29 08:35:00|32.02|31.83|31.98|31.79|32.02|31.83|31.98|31.79|11
1761727200000|2025-10-29 08:40:00|31.99|31.8|31.97|31.78|31.99|31.8|31.96|31.77|25
1761727500000|2025-10-29 08:45:00|31.96|31.77|31.99|31.8|32.02|31.83|31.96|31.77|14
1761727800000|2025-10-29 08:50:00|31.98|31.79|32|31.81|32.02|31.83|31.97|31.78|9
1761728100000|2025-10-29 08:55:00|31.99|31.8|32.02|31.83|32.02|31.83|31.99|31.8|10
1761728400000|2025-10-29 09:00:00|32.01|31.82|32.06|31.87|32.06|31.87|32.01|31.82|18
1761728700000|2025-10-29 09:05:00|32.07|31.88|32.08|31.89|32.08|31.89|32.07|31.88|6
1761729000000|2025-10-29 09:10:00|32.07|31.88|32|31.81|32.07|31.88|31.99|31.8|23
1761729300000|2025-10-29 09:15:00|32.01|31.82|32.11|31.92|32.11|31.92|32.01|31.82|17
1761729600000|2025-10-29 09:20:00|32.12|31.93|32.12|31.93|32.14|31.95|32.06|31.87|25
1761729900000|2025-10-29 09:25:00|32.14|31.95|32.11|31.92|32.14|31.95|32.1|31.91|47
1761730200000|2025-10-29 09:30:00|32.12|31.93|32.19|32|32.19|32|32.09|31.9|33
1761730500000|2025-10-29 09:35:00|32.18|31.99|32.31|32.12|32.32|32.13|32.17|31.98|48
1761730800000|2025-10-29 09:40:00|32.32|32.13|32.39|32.2|32.44|32.25|32.32|32.13|55
1761731100000|2025-10-29 09:45:00|32.38|32.19|32.37|32.18|32.4|32.21|32.32|32.13|50
1761731400000|2025-10-29 09:50:00|32.38|32.19|32.36|32.17|32.42|32.23|32.35|32.16|22
1761731700000|2025-10-29 09:55:00|32.35|32.16|32.35|32.16|32.36|32.17|32.32|32.13|25
1761732000000|2025-10-29 10:00:00|32.36|32.17|32.38|32.19|32.39|32.2|32.29|32.1|30
1761732300000|2025-10-29 10:05:00|32.39|32.2|32.35|32.16|32.4|32.21|32.33|32.14|23
1761732600000|2025-10-29 10:10:00|32.36|32.17|32.35|32.16|32.36|32.17|32.3|32.11|28
1761732900000|2025-10-29 10:15:00|32.34|32.15|32.34|32.15|32.34|32.15|32.3|32.11|11
1761733200000|2025-10-29 10:20:00|32.35|32.16|32.38|32.19|32.42|32.23|32.34|32.15|35
1761733500000|2025-10-29 10:25:00|32.39|32.2|32.38|32.19|32.43|32.24|32.37|32.18|32
1761733800000|2025-10-29 10:30:00|32.39|32.2|32.33|32.14|32.39|32.2|32.32|32.13|32
1761734100000|2025-10-29 10:35:00|32.32|32.13|32.4|32.21|32.4|32.21|32.32|32.13|30
1761734400000|2025-10-29 10:40:00|32.41|32.22|32.32|32.13|32.42|32.23|32.32|32.13|18
1761734700000|2025-10-29 10:45:00|32.33|32.14|32.29|32.1|32.34|32.15|32.29|32.1|23
1761735000000|2025-10-29 10:50:00|32.28|32.09|32.22|32.03|32.28|32.09|32.16|31.97|56
1761735300000|2025-10-29 10:55:00|32.23|32.04|32.19|32|32.23|32.04|32.18|31.99|27
1761735600000|2025-10-29 11:00:00|32.2|32.01|32.23|32.04|32.23|32.04|32.14|31.95|49
1761735900000|2025-10-29 11:05:00|32.24|32.05|32.3|32.11|32.33|32.14|32.22|32.03|40
1761736200000|2025-10-29 11:10:00|32.31|32.12|32.28|32.09|32.31|32.12|32.26|32.07|28
1761736500000|2025-10-29 11:15:00|32.27|32.08|32.32|32.13|32.33|32.14|32.25|32.06|24
1761736800000|2025-10-29 11:20:00|32.33|32.14|32.35|32.16|32.35|32.16|32.31|32.12|51
1761737100000|2025-10-29 11:25:00|32.34|32.15|32.36|32.17|32.36|32.17|32.31|32.12|38
1761737400000|2025-10-29 11:30:00|32.35|32.16|32.4|32.21|32.41|32.22|32.34|32.15|49
1761737700000|2025-10-29 11:35:00|32.41|32.22|32.4|32.21|32.41|32.22|32.35|32.16|34
1761738000000|2025-10-29 11:40:00|32.39|32.2|32.39|32.2|32.41|32.22|32.38|32.19|41
1761738300000|2025-10-29 11:45:00|32.4|32.21|32.41|32.22|32.42|32.23|32.4|32.21|14
1761738600000|2025-10-29 11:50:00|32.42|32.23|32.43|32.24|32.45|32.26|32.41|32.22|16
1761738900000|2025-10-29 11:55:00|32.44|32.25|32.41|32.22|32.45|32.26|32.4|32.21|12
1761739200000|2025-10-29 12:00:00|32.42|32.23|32.41|32.22|32.44|32.25|32.41|32.22|16
1761739500000|2025-10-29 12:05:00|32.42|32.23|32.41|32.22|32.43|32.24|32.41|32.22|16
1761739800000|2025-10-29 12:10:00|32.42|32.23|32.42|32.23|32.45|32.26|32.39|32.2|26
1761740100000|2025-10-29 12:15:00|32.41|32.22|32.44|32.25|32.45|32.26|32.41|32.22|14
1761740400000|2025-10-29 12:20:00|32.43|32.24|32.44|32.25|32.44|32.25|32.43|32.24|10
1761740700000|2025-10-29 12:25:00|32.43|32.24|32.41|32.22|32.44|32.25|32.41|32.22|9
1761741000000|2025-10-29 12:30:00|32.42|32.23|32.44|32.25|32.44|32.25|32.4|32.21|37
1761741300000|2025-10-29 12:35:00|32.43|32.24|32.45|32.26|32.46|32.27|32.4|32.21|18
1761741600000|2025-10-29 12:40:00|32.44|32.25|32.42|32.23|32.46|32.27|32.4|32.21|33
1761741900000|2025-10-29 12:45:00|32.45|32.26|32.43|32.24|32.47|32.28|32.41|32.22|23
1761742200000|2025-10-29 12:50:00|32.44|32.25|32.42|32.23|32.47|32.28|32.42|32.23|23
1761742500000|2025-10-29 12:55:00|32.41|32.22|32.4|32.21|32.41|32.22|32.38|32.19|18
1761742800000|2025-10-29 13:00:00|32.42|32.23|32.46|32.27|32.46|32.27|32.4|32.21|38
1761743100000|2025-10-29 13:05:00|32.47|32.28|32.49|32.3|32.51|32.32|32.47|32.28|39
1761743400000|2025-10-29 13:10:00|32.48|32.29|32.5|32.31|32.52|32.33|32.46|32.27|35
1761743700000|2025-10-29 13:15:00|32.51|32.32|32.56|32.37|32.57|32.38|32.49|32.3|27
1761744000000|2025-10-29 13:20:00|32.55|32.36|32.56|32.37|32.58|32.39|32.55|32.36|24
1761744300000|2025-10-29 13:25:00|32.57|32.38|32.47|32.28|32.58|32.39|32.46|32.27|27
1761744600000|2025-10-29 13:30:00|32.48|32.29|32.34|32.15|32.52|32.33|32.32|32.13|106
1761744900000|2025-10-29 13:35:00|32.33|32.14|32.29|32.1|32.37|32.18|32.25|32.06|90
1761745200000|2025-10-29 13:40:00|32.3|32.11|32.35|32.16|32.38|32.19|32.27|32.08|91
1761745500000|2025-10-29 13:45:00|32.36|32.17|32.31|32.12|32.37|32.18|32.3|32.11|74
1761745800000|2025-10-29 13:50:00|32.3|32.11|32.31|32.12|32.37|32.18|32.25|32.06|107
1761746100000|2025-10-29 13:55:00|32.3|32.11|32.29|32.1|32.35|32.16|32.23|32.04|51
1761746400000|2025-10-29 14:00:00|32.3|32.11|32.21|32.02|32.31|32.12|32.18|31.99|51
1761746700000|2025-10-29 14:05:00|32.2|32.01|32.21|32.02|32.22|32.03|32.16|31.97|56
1761747000000|2025-10-29 14:10:00|32.22|32.03|32.26|32.07|32.27|32.08|32.17|31.98|56
1761747300000|2025-10-29 14:15:00|32.25|32.06|32.14|31.95|32.26|32.07|32.12|31.93|36
1761747600000|2025-10-29 14:20:00|32.15|31.96|32.14|31.95|32.19|32|32.11|31.92|83
1761747900000|2025-10-29 14:25:00|32.13|31.94|32.09|31.9|32.15|31.96|32.06|31.87|44
1761748200000|2025-10-29 14:30:00|32.08|31.89|32.16|31.97|32.17|31.98|32.07|31.88|48
1761748500000|2025-10-29 14:35:00|32.15|31.96|32.25|32.06|32.27|32.08|32.15|31.96|31
1761748800000|2025-10-29 14:40:00|32.26|32.07|32.25|32.06|32.26|32.07|32.24|32.05|26
1761749100000|2025-10-29 14:45:00|32.26|32.07|32.23|32.04|32.31|32.12|32.23|32.04|48
1761749400000|2025-10-29 14:50:00|32.24|32.05|32.21|32.02|32.24|32.05|32.14|31.95|43
1761749700000|2025-10-29 14:55:00|32.2|32.01|32.2|32.01|32.21|32.02|32.16|31.97|35
1761750000000|2025-10-29 15:00:00|32.22|32.03|32.13|31.94|32.23|32.04|32.13|31.94|33
1761750300000|2025-10-29 15:05:00|32.14|31.95|32.16|31.97|32.21|32.02|32.13|31.94|61
1761750600000|2025-10-29 15:10:00|32.17|31.98|32.13|31.94|32.19|32|32.13|31.94|39
1761750900000|2025-10-29 15:15:00|32.12|31.93|32.17|31.98|32.19|32|32.08|31.89|52
1761751200000|2025-10-29 15:20:00|32.16|31.97|32.12|31.93|32.18|31.99|32.1|31.91|28
1761751500000|2025-10-29 15:25:00|32.13|31.94|32.05|31.86|32.15|31.96|32.04|31.85|55
1761751800000|2025-10-29 15:30:00|32.04|31.85|32.05|31.86|32.1|31.91|31.98|31.79|70
1761752100000|2025-10-29 15:35:00|32.06|31.87|32.03|31.84|32.06|31.87|31.98|31.79|38
1761752400000|2025-10-29 15:40:00|32.04|31.85|31.93|31.74|32.04|31.85|31.89|31.7|44
1761752700000|2025-10-29 15:45:00|31.92|31.73|31.83|31.64|31.97|31.78|31.79|31.6|69
1761753000000|2025-10-29 15:50:00|31.84|31.65|31.88|31.69|31.92|31.73|31.82|31.63|77
1761753300000|2025-10-29 15:55:00|31.87|31.68|31.84|31.65|31.89|31.7|31.8|31.61|60
1761753600000|2025-10-29 16:00:00|31.82|31.63|31.77|31.58|31.82|31.63|31.76|31.57|44
1761753900000|2025-10-29 16:05:00|31.78|31.59|31.74|31.55|31.78|31.59|31.7|31.51|89
1761754200000|2025-10-29 16:10:00|31.75|31.56|31.76|31.57|31.79|31.6|31.7|31.51|82
1761754500000|2025-10-29 16:15:00|31.75|31.56|31.84|31.65|31.86|31.67|31.72|31.53|80
1761754800000|2025-10-29 16:20:00|31.85|31.66|32.03|31.84|32.04|31.85|31.85|31.66|50
1761755100000|2025-10-29 16:25:00|32.02|31.83|31.98|31.79|32.03|31.84|31.98|31.79|41
1761755400000|2025-10-29 16:30:00|31.97|31.78|31.99|31.8|31.99|31.8|31.91|31.72|48
1761755700000|2025-10-29 16:35:00|32|31.81|31.96|31.77|32.02|31.83|31.95|31.76|52
1761756000000|2025-10-29 16:40:00|31.95|31.76|32|31.81|32.02|31.83|31.93|31.74|58
1761756300000|2025-10-29 16:45:00|31.99|31.8|31.98|31.79|32.05|31.86|31.96|31.77|51
1761756600000|2025-10-29 16:50:00|31.99|31.8|32|31.81|32.02|31.83|31.98|31.79|30
1761756900000|2025-10-29 16:55:00|31.99|31.8|31.96|31.77|31.99|31.8|31.96|31.77|28
1761757200000|2025-10-29 17:00:00|31.97|31.78|32.12|31.93|32.15|31.96|31.96|31.77|27
1761757500000|2025-10-29 17:05:00|32.11|31.92|32.11|31.92|32.12|31.93|32.09|31.9|28
1761757800000|2025-10-29 17:10:00|32.1|31.91|32.02|31.83|32.11|31.92|32.01|31.82|30
1761758100000|2025-10-29 17:15:00|32.01|31.82|31.94|31.75|32.03|31.84|31.94|31.75|26
1761758400000|2025-10-29 17:20:00|31.93|31.74|32.01|31.82|32.01|31.82|31.92|31.73|31
1761758700000|2025-10-29 17:25:00|32.02|31.83|32.02|31.83|32.04|31.85|31.99|31.8|46
1761759000000|2025-10-29 17:30:00|32.01|31.82|32.1|31.91|32.1|31.91|32.01|31.82|47
1761759300000|2025-10-29 17:35:00|32.11|31.92|32.33|32.14|32.36|32.17|32.11|31.92|79
1761759600000|2025-10-29 17:40:00|32.34|32.15|32.32|32.13|32.34|32.15|32.28|32.09|43
1761759900000|2025-10-29 17:45:00|32.31|32.12|32.3|32.11|32.32|32.13|32.27|32.08|58
1761760200000|2025-10-29 17:50:00|32.29|32.1|32.32|32.13|32.35|32.16|32.29|32.1|28
1761760500000|2025-10-29 17:55:00|32.33|32.14|32.44|32.25|32.45|32.26|32.28|32.09|79
1761760800000|2025-10-29 18:00:00|32.45|32.26|32.36|32.17|32.5|32.31|32.29|32.1|305
1761761100000|2025-10-29 18:05:00|32.35|32.16|32.31|32.12|32.4|32.21|32.19|32|179
1761761400000|2025-10-29 18:10:00|32.32|32.13|32.21|32.02|32.32|32.13|32.21|32.02|96
1761761700000|2025-10-29 18:15:00|32.22|32.03|32.37|32.18|32.42|32.23|32.2|32.01|80
1761762000000|2025-10-29 18:20:00|32.36|32.17|32.33|32.14|32.37|32.18|32.29|32.1|72
1761762300000|2025-10-29 18:25:00|32.32|32.13|32.3|32.11|32.35|32.16|32.27|32.08|63
1761762600000|2025-10-29 18:30:00|32.29|32.1|32.53|32.34|32.54|32.35|32.29|32.1|141
1761762900000|2025-10-29 18:35:00|32.54|32.35|31.36|31.17|32.54|32.35|31.32|31.13|595
1761763200000|2025-10-29 18:40:00|31.35|31.16|31.56|31.37|31.73|31.54|31.22|31.03|556
1761763500000|2025-10-29 18:45:00|31.55|31.36|31.84|31.65|31.85|31.66|31.51|31.32|269
1761763800000|2025-10-29 18:50:00|31.85|31.66|32.11|31.92|32.18|31.99|31.85|31.66|238
1761764100000|2025-10-29 18:55:00|32.1|31.91|32.02|31.83|32.17|31.98|32|31.81|171
1761764400000|2025-10-29 19:00:00|32.03|31.84|32.02|31.83|32.15|31.96|32|31.81|170
1761764700000|2025-10-29 19:05:00|32.03|31.84|32.23|32.04|32.28|32.09|32.03|31.84|171
1761765000000|2025-10-29 19:10:00|32.22|32.03|32.31|32.12|32.35|32.16|32.22|32.03|108
1761765300000|2025-10-29 19:15:00|32.32|32.13|32.2|32.01|32.35|32.16|32.15|31.96|136
1761765600000|2025-10-29 19:20:00|32.19|32|32.22|32.03|32.29|32.1|32.15|31.96|117
1761765900000|2025-10-29 19:25:00|32.21|32.02|32.22|32.03|32.32|32.13|32.2|32.01|84
1761766200000|2025-10-29 19:30:00|32.21|32.02|32.03|31.84|32.22|32.03|32|31.81|125
1761766500000|2025-10-29 19:35:00|32.04|31.85|31.97|31.78|32.05|31.86|31.89|31.7|118
1761766800000|2025-10-29 19:40:00|31.96|31.77|31.91|31.72|31.97|31.78|31.89|31.7|128
1761767100000|2025-10-29 19:45:00|31.92|31.73|32.01|31.82|32.05|31.86|31.9|31.71|102
1761767400000|2025-10-29 19:50:00|32.02|31.83|32.06|31.87|32.1|31.91|32.02|31.83|99
1761767700000|2025-10-29 19:55:00|32.07|31.88|32.02|31.83|32.11|31.92|31.99|31.8|70
1761768000000|2025-10-29 20:00:00|32.03|31.84|32|31.81|32.14|31.95|31.94|31.75|205
1761768300000|2025-10-29 20:05:00|31.99|31.8|31.99|31.8|32|31.81|31.87|31.68|133
1761768600000|2025-10-29 20:10:00|32|31.81|32.03|31.84|32.03|31.84|31.9|31.71|63
1761768900000|2025-10-29 20:15:00|32.02|31.83|32.14|31.95|32.14|31.95|31.94|31.75|89
1761769200000|2025-10-29 20:20:00|32.13|31.94|32.26|32.07|32.28|32.09|32.13|31.94|55
1761769500000|2025-10-29 20:25:00|32.27|32.08|32.35|32.16|32.35|32.16|32.27|32.08|79
1761769800000|2025-10-29 20:30:00|32.34|32.15|32.23|32.04|32.38|32.19|32.23|32.04|49
1761770100000|2025-10-29 20:35:00|32.24|32.05|32.3|32.11|32.32|32.13|32.23|32.04|45
1761770400000|2025-10-29 20:40:00|32.29|32.1|32.33|32.14|32.33|32.14|32.26|32.07|31
1761770700000|2025-10-29 20:45:00|32.32|32.13|32.32|32.13|32.35|32.16|32.3|32.11|32
1761771000000|2025-10-29 20:50:00|32.33|32.14|32.27|32.08|32.33|32.14|32.27|32.08|93
1761771300000|2025-10-29 20:55:00|32.26|32.07|32.23|32.04|32.28|32.09|32.22|32.03|22
1761771600000|2025-10-29 21:00:00|32.24|32.05|32.24|32.05|32.26|32.07|32.23|32.04|33
1761771900000|2025-10-29 21:05:00|32.23|32.04|32.2|32.01|32.23|32.04|32.2|32.01|50
1761772200000|2025-10-29 21:10:00|32.19|32|32.12|31.93|32.2|32.01|32.11|31.92|38
1761772500000|2025-10-29 21:15:00|32.11|31.92|32.12|31.93|32.14|31.95|32.1|31.91|35
1761772800000|2025-10-29 21:20:00|32.11|31.92|32.13|31.94|32.18|31.99|32.11|31.92|44
1761773100000|2025-10-29 21:25:00|32.14|31.95|32.15|31.96|32.16|31.97|32.11|31.92|14
1761773400000|2025-10-29 21:30:00|32.16|31.97|32.21|32.02|32.21|32.02|32.15|31.96|20
1761773700000|2025-10-29 21:35:00|32.22|32.03|32.21|32.02|32.24|32.05|32.19|32|22
1761774000000|2025-10-29 21:40:00|32.2|32.01|32.16|31.97|32.2|32.01|32.14|31.95|29
1761774300000|2025-10-29 21:45:00|32.15|31.96|32.18|31.99|32.18|31.99|32.14|31.95|8
1761774600000|2025-10-29 21:50:00|32.17|31.98|32.16|31.97|32.18|31.99|32.16|31.97|6
1761774900000|2025-10-29 21:55:00|32.17|31.98|32.12|31.93|32.17|31.98|32.12|31.93|14
1761775200000|2025-10-29 22:00:00|32.13|31.94|32.06|31.87|32.13|31.94|32.04|31.85|38
1761775500000|2025-10-29 22:05:00|32.07|31.88|32.08|31.89|32.08|31.89|32|31.81|52
1761775800000|2025-10-29 22:10:00|32.09|31.9|32.06|31.87|32.11|31.92|32.04|31.85|40
1761776100000|2025-10-29 22:15:00|32.07|31.88|32.06|31.87|32.08|31.89|32.03|31.84|24
1761776400000|2025-10-29 22:20:00|32.07|31.88|32.09|31.9|32.09|31.9|32.06|31.87|17
1761776700000|2025-10-29 22:25:00|32.1|31.91|32.04|31.85|32.1|31.91|32.03|31.84|27
1761777000000|2025-10-29 22:30:00|32.03|31.84|32.02|31.83|32.06|31.87|32.02|31.83|32
1761777300000|2025-10-29 22:35:00|32.01|31.82|32.02|31.83|32.04|31.85|31.99|31.8|44
1761777600000|2025-10-29 22:40:00|32.03|31.84|32.05|31.86|32.07|31.88|32.03|31.84|13
1761777900000|2025-10-29 22:45:00|32.04|31.85|32.01|31.82|32.06|31.87|32.01|31.82|36
1761778200000|2025-10-29 22:50:00|32.02|31.83|32.07|31.88|32.07|31.88|32.02|31.83|10
1761778500000|2025-10-29 22:55:00|32.06|31.87|32.01|31.82|32.06|31.87|31.99|31.8|22
1761778800000|2025-10-29 23:00:00|32|31.81|31.96|31.77|32.01|31.82|31.95|31.76|21
1761779100000|2025-10-29 23:05:00|31.95|31.76|31.9|31.71|31.97|31.78|31.89|31.7|40
1761779400000|2025-10-29 23:10:00|31.89|31.7|31.89|31.7|31.92|31.73|31.87|31.68|59
1761779700000|2025-10-29 23:15:00|31.88|31.69|31.94|31.75|31.94|31.75|31.88|31.69|23
1761780000000|2025-10-29 23:20:00|31.95|31.76|31.91|31.72|31.97|31.78|31.9|31.71|38
1761780300000|2025-10-29 23:25:00|31.92|31.73|31.89|31.7|31.94|31.75|31.88|31.69|68
1761780600000|2025-10-29 23:30:00|31.88|31.69|31.88|31.69|31.91|31.72|31.85|31.66|55
1761780900000|2025-10-29 23:35:00|31.89|31.7|31.67|31.48|31.89|31.7|31.67|31.48|98
1761781200000|2025-10-29 23:40:00|31.68|31.49|31.63|31.44|31.68|31.49|31.56|31.37|81
1761781500000|2025-10-29 23:45:00|31.64|31.45|31.67|31.48|31.68|31.49|31.63|31.44|29
1761781800000|2025-10-29 23:50:00|31.66|31.47|31.68|31.49|31.73|31.54|31.64|31.45|23
1761782100000|2025-10-29 23:55:00|31.69|31.5|31.69|31.5|31.72|31.53|31.68|31.49|27
1761782400000|2025-10-30 00:00:00|31.68|31.49|31.72|31.53|31.79|31.6|31.68|31.49|43
1761782700000|2025-10-30 00:05:00|31.73|31.54|31.47|31.28|31.73|31.54|31.45|31.26|66
1761783000000|2025-10-30 00:10:00|31.46|31.27|31.7|31.51|31.7|31.51|31.46|31.27|66
1761783300000|2025-10-30 00:15:00|31.71|31.52|31.77|31.58|31.77|31.58|31.69|31.5|53
1761783600000|2025-10-30 00:20:00|31.76|31.57|31.76|31.57|31.77|31.58|31.71|31.52|42
1761783900000|2025-10-30 00:25:00|31.75|31.56|31.72|31.53|31.78|31.59|31.69|31.5|36
1761784200000|2025-10-30 00:30:00|31.71|31.52|31.69|31.5|31.75|31.56|31.69|31.5|38
1761784500000|2025-10-30 00:35:00|31.7|31.51|31.61|31.42|31.75|31.56|31.61|31.42|46
1761784800000|2025-10-30 00:40:00|31.62|31.43|31.75|31.56|31.75|31.56|31.62|31.43|46
1761785100000|2025-10-30 00:45:00|31.74|31.55|31.84|31.65|31.84|31.65|31.67|31.48|51
1761785400000|2025-10-30 00:50:00|31.82|31.63|31.83|31.64|31.88|31.69|31.78|31.59|35
1761785700000|2025-10-30 00:55:00|31.82|31.63|31.85|31.66|31.88|31.69|31.81|31.62|23
1761786000000|2025-10-30 01:00:00|31.84|31.65|31.7|31.51|31.84|31.65|31.7|31.51|28
1761786300000|2025-10-30 01:05:00|31.69|31.5|31.84|31.65|31.84|31.65|31.69|31.5|44
1761786600000|2025-10-30 01:10:00|31.86|31.67|31.78|31.59|31.88|31.69|31.78|31.59|43
1761786900000|2025-10-30 01:15:00|31.77|31.58|31.79|31.6|31.81|31.62|31.73|31.54|36
1761787200000|2025-10-30 01:20:00|31.78|31.59|31.81|31.62|31.81|31.62|31.77|31.58|24
1761787500000|2025-10-30 01:25:00|31.8|31.61|31.72|31.53|31.8|31.61|31.71|31.52|47
1761787800000|2025-10-30 01:30:00|31.73|31.54|31.82|31.63|31.83|31.64|31.72|31.53|41
1761788100000|2025-10-30 01:35:00|31.81|31.62|31.81|31.62|31.83|31.64|31.77|31.58|41
1761788400000|2025-10-30 01:40:00|31.8|31.61|31.81|31.62|31.81|31.62|31.77|31.58|12
1761788700000|2025-10-30 01:45:00|31.8|31.61|31.8|31.61|31.85|31.66|31.79|31.6|31
1761789000000|2025-10-30 01:50:00|31.81|31.62|31.81|31.62|31.88|31.69|31.8|31.61|30
1761789300000|2025-10-30 01:55:00|31.82|31.63|31.77|31.58|31.88|31.69|31.76|31.57|35
1761789600000|2025-10-30 02:00:00|31.76|31.57|31.71|31.52|31.77|31.58|31.71|31.52|29
1761789900000|2025-10-30 02:05:00|31.72|31.53|31.76|31.57|31.8|31.61|31.7|31.51|24
1761790200000|2025-10-30 02:10:00|31.75|31.56|31.81|31.62|31.81|31.62|31.74|31.55|20
1761790500000|2025-10-30 02:15:00|31.82|31.63|31.88|31.69|31.93|31.74|31.81|31.62|40
1761790800000|2025-10-30 02:20:00|31.87|31.68|31.91|31.72|31.92|31.73|31.86|31.67|34
1761791100000|2025-10-30 02:25:00|31.9|31.71|31.91|31.72|31.94|31.75|31.89|31.7|23
1761791400000|2025-10-30 02:30:00|31.92|31.73|31.91|31.72|31.93|31.74|31.88|31.69|27
1761791700000|2025-10-30 02:35:00|31.92|31.73|31.89|31.7|31.92|31.73|31.88|31.69|12
1761792000000|2025-10-30 02:40:00|31.88|31.69|31.91|31.72|31.92|31.73|31.88|31.69|20
1761792300000|2025-10-30 02:45:00|31.92|31.73|31.9|31.71|31.92|31.73|31.89|31.7|11
1761792600000|2025-10-30 02:50:00|31.91|31.72|31.93|31.74|31.94|31.75|31.9|31.71|12
1761792900000|2025-10-30 02:55:00|31.94|31.75|31.94|31.75|31.95|31.76|31.93|31.74|15
1761793200000|2025-10-30 03:00:00|31.93|31.74|31.83|31.64|31.93|31.74|31.82|31.63|25
1761793500000|2025-10-30 03:05:00|31.82|31.63|31.86|31.67|31.88|31.69|31.8|31.61|28
1761793800000|2025-10-30 03:10:00|31.85|31.66|31.86|31.67|31.86|31.67|31.84|31.65|8
1761794100000|2025-10-30 03:15:00|31.89|31.7|31.85|31.66|31.9|31.71|31.85|31.66|22
1761794400000|2025-10-30 03:20:00|31.86|31.67|31.86|31.67|31.88|31.69|31.84|31.65|15
1761794700000|2025-10-30 03:25:00|31.87|31.68|31.85|31.66|31.87|31.68|31.83|31.64|11
1761795000000|2025-10-30 03:30:00|31.86|31.67|31.85|31.66|31.87|31.68|31.83|31.64|13
1761795300000|2025-10-30 03:35:00|31.86|31.67|31.87|31.68|31.91|31.72|31.83|31.64|28
1761795600000|2025-10-30 03:40:00|31.86|31.67|31.77|31.58|31.86|31.67|31.77|31.58|24
1761795900000|2025-10-30 03:45:00|31.76|31.57|31.71|31.52|31.77|31.58|31.7|31.51|33
1761796200000|2025-10-30 03:50:00|31.7|31.51|31.67|31.48|31.72|31.53|31.66|31.47|58
1761796500000|2025-10-30 03:55:00|31.68|31.49|31.8|31.61|31.8|31.61|31.68|31.49|21
1761796800000|2025-10-30 04:00:00|31.79|31.6|31.69|31.5|31.79|31.6|31.68|31.49|36
1761797100000|2025-10-30 04:05:00|31.68|31.49|31.53|31.34|31.68|31.49|31.52|31.33|52
1761797400000|2025-10-30 04:10:00|31.52|31.33|31.38|31.19|31.53|31.34|31.34|31.15|108
1761797700000|2025-10-30 04:15:00|31.37|31.18|31.33|31.14|31.38|31.19|31.23|31.04|143
1761798000000|2025-10-30 04:20:00|31.32|31.13|31.13|30.94|31.41|31.22|31.12|30.93|102
1761798300000|2025-10-30 04:25:00|31.14|30.95|30.94|30.75|31.18|30.99|30.77|30.58|184
1761798600000|2025-10-30 04:30:00|30.96|30.77|30.9|30.71|30.96|30.77|30.79|30.6|178
1761798900000|2025-10-30 04:35:00|30.91|30.72|31.36|31.17|31.36|31.17|30.91|30.72|213
1761799200000|2025-10-30 04:40:00|31.35|31.16|31.11|30.92|31.36|31.17|31.09|30.9|100
1761799500000|2025-10-30 04:45:00|31.12|30.93|31.16|30.97|31.28|31.09|31.12|30.93|67
1761799800000|2025-10-30 04:50:00|31.17|30.98|31.25|31.06|31.31|31.12|31.15|30.96|72
1761800100000|2025-10-30 04:55:00|31.26|31.07|31.11|30.92|31.26|31.07|31.1|30.91|66
1761800400000|2025-10-30 05:00:00|31.1|30.91|31.1|30.91|31.15|30.96|31.02|30.83|80
1761800700000|2025-10-30 05:05:00|31.09|30.9|31.13|30.94|31.16|30.97|31.05|30.86|68
1761801000000|2025-10-30 05:10:00|31.12|30.93|31.16|30.97|31.16|30.97|31.05|30.86|44
1761801300000|2025-10-30 05:15:00|31.15|30.96|31.1|30.91|31.15|30.96|31.08|30.89|58
1761801600000|2025-10-30 05:20:00|31.09|30.9|31.04|30.85|31.16|30.97|31.03|30.84|69
1761801900000|2025-10-30 05:25:00|31.03|30.84|31.07|30.88|31.09|30.9|31|30.81|45
1761802200000|2025-10-30 05:30:00|31.06|30.87|31.2|31.01|31.21|31.02|31.03|30.84|57
1761802500000|2025-10-30 05:35:00|31.19|31|31.31|31.12|31.32|31.13|31.13|30.94|48
1761802800000|2025-10-30 05:40:00|31.32|31.13|31.43|31.24|31.43|31.24|31.31|31.12|123
1761803100000|2025-10-30 05:45:00|31.42|31.23|31.51|31.32|31.53|31.34|31.41|31.22|91
1761803400000|2025-10-30 05:50:00|31.53|31.34|31.57|31.38|31.57|31.38|31.5|31.31|44
1761803700000|2025-10-30 05:55:00|31.56|31.37|31.53|31.34|31.58|31.39|31.53|31.34|25
1761804000000|2025-10-30 06:00:00|31.52|31.33|31.57|31.38|31.58|31.39|31.52|31.33|33
1761804300000|2025-10-30 06:05:00|31.56|31.37|31.53|31.34|31.59|31.4|31.51|31.32|48
1761804600000|2025-10-30 06:10:00|31.54|31.35|31.54|31.35|31.56|31.37|31.5|31.31|34
1761804900000|2025-10-30 06:15:00|31.53|31.34|31.52|31.33|31.54|31.35|31.47|31.28|35
1761805200000|2025-10-30 06:20:00|31.53|31.34|31.53|31.34|31.56|31.37|31.48|31.29|42
1761805500000|2025-10-30 06:25:00|31.52|31.33|31.57|31.38|31.58|31.39|31.52|31.33|35
1761805800000|2025-10-30 06:30:00|31.56|31.37|31.64|31.45|31.67|31.48|31.56|31.37|48
1761806100000|2025-10-30 06:35:00|31.65|31.46|31.65|31.46|31.71|31.52|31.65|31.46|60
1761806400000|2025-10-30 06:40:00|31.64|31.45|31.76|31.57|31.81|31.62|31.62|31.43|101
1761806700000|2025-10-30 06:45:00|31.77|31.58|31.71|31.52|31.79|31.6|31.7|31.51|54
1761807000000|2025-10-30 06:50:00|31.7|31.51|31.7|31.51|31.74|31.55|31.65|31.46|34
1761807300000|2025-10-30 06:55:00|31.71|31.52|31.66|31.47|31.71|31.52|31.66|31.47|16
1761807600000|2025-10-30 07:00:00|31.67|31.48|31.6|31.41|31.69|31.5|31.6|31.41|40
1761807900000|2025-10-30 07:05:00|31.59|31.4|31.62|31.43|31.67|31.48|31.58|31.39|37
1761808200000|2025-10-30 07:10:00|31.63|31.44|31.77|31.58|31.8|31.61|31.63|31.44|60
1761808500000|2025-10-30 07:15:00|31.76|31.57|31.84|31.65|31.87|31.68|31.76|31.57|53
1761808800000|2025-10-30 07:20:00|31.83|31.64|31.79|31.6|31.85|31.66|31.77|31.58|38
1761809100000|2025-10-30 07:25:00|31.8|31.61|31.74|31.55|31.8|31.61|31.74|31.55|29
1761809400000|2025-10-30 07:30:00|31.75|31.56|31.76|31.57|31.8|31.61|31.75|31.56|14
1761809700000|2025-10-30 07:35:00|31.77|31.58|31.79|31.6|31.84|31.65|31.76|31.57|17
1761810000000|2025-10-30 07:40:00|31.8|31.61|31.81|31.62|31.82|31.63|31.79|31.6|14
1761810300000|2025-10-30 07:45:00|31.82|31.63|31.75|31.56|31.82|31.63|31.74|31.55|20
1761810600000|2025-10-30 07:50:00|31.76|31.57|31.77|31.58|31.77|31.58|31.75|31.56|22
1761810900000|2025-10-30 07:55:00|31.76|31.57|31.76|31.57|31.77|31.58|31.75|31.56|19
1761811200000|2025-10-30 08:00:00|31.77|31.58|31.68|31.49|31.77|31.58|31.67|31.48|28
1761811500000|2025-10-30 08:05:00|31.67|31.48|31.7|31.51|31.76|31.57|31.67|31.48|54
1761811800000|2025-10-30 08:10:00|31.69|31.5|31.63|31.44|31.71|31.52|31.61|31.42|52
1761812100000|2025-10-30 08:15:00|31.65|31.46|31.61|31.42|31.65|31.46|31.58|31.39|22
1761812400000|2025-10-30 08:20:00|31.62|31.43|31.6|31.41|31.64|31.45|31.59|31.4|27
1761812700000|2025-10-30 08:25:00|31.59|31.4|31.59|31.4|31.62|31.43|31.57|31.38|15
1761813000000|2025-10-30 08:30:00|31.6|31.41|31.64|31.45|31.64|31.45|31.59|31.4|14
1761813300000|2025-10-30 08:35:00|31.63|31.44|31.7|31.51|31.7|31.51|31.63|31.44|13
1761813600000|2025-10-30 08:40:00|31.69|31.5|31.67|31.48|31.69|31.5|31.65|31.46|13
1761813900000|2025-10-30 08:45:00|31.66|31.47|31.62|31.43|31.66|31.47|31.61|31.42|6
1761814200000|2025-10-30 08:50:00|31.63|31.44|31.6|31.41|31.64|31.45|31.6|31.41|24
1761814500000|2025-10-30 08:55:00|31.61|31.42|31.59|31.4|31.61|31.42|31.58|31.39|11
1761814800000|2025-10-30 09:00:00|31.58|31.39|31.54|31.35|31.59|31.4|31.53|31.34|22
1761815100000|2025-10-30 09:05:00|31.55|31.36|31.5|31.31|31.57|31.38|31.5|31.31|20
1761815400000|2025-10-30 09:10:00|31.49|31.3|31.45|31.26|31.49|31.3|31.44|31.25|11
1761815700000|2025-10-30 09:15:00|31.46|31.27|31.36|31.17|31.46|31.27|31.35|31.16|25
1761816000000|2025-10-30 09:20:00|31.35|31.16|31.32|31.13|31.35|31.16|31.31|31.12|20
1761816300000|2025-10-30 09:25:00|31.33|31.14|31.41|31.22|31.41|31.22|31.32|31.13|32
1761816600000|2025-10-30 09:30:00|31.42|31.23|31.36|31.17|31.47|31.28|31.36|31.17|31
1761816900000|2025-10-30 09:35:00|31.35|31.16|31.37|31.18|31.37|31.18|31.33|31.14|21
1761817200000|2025-10-30 09:40:00|31.38|31.19|31.34|31.15|31.38|31.19|31.34|31.15|13
1761817500000|2025-10-30 09:45:00|31.35|31.16|31.34|31.15|31.36|31.17|31.33|31.14|16
1761817800000|2025-10-30 09:50:00|31.33|31.14|31.33|31.14|31.35|31.16|31.32|31.13|13
1761818100000|2025-10-30 09:55:00|31.34|31.15|31.28|31.09|31.38|31.19|31.28|31.09|32
1761818400000|2025-10-30 10:00:00|31.27|31.08|31.31|31.12|31.31|31.12|31.23|31.04|35
1761818700000|2025-10-30 10:05:00|31.32|31.13|31.33|31.14|31.39|31.2|31.32|31.13|28
1761819000000|2025-10-30 10:10:00|31.32|31.13|31.25|31.06|31.32|31.13|31.24|31.05|20
1761819300000|2025-10-30 10:15:00|31.24|31.05|31.26|31.07|31.27|31.08|31.24|31.05|25
1761819600000|2025-10-30 10:20:00|31.27|31.08|31.35|31.16|31.39|31.2|31.26|31.07|33
1761819900000|2025-10-30 10:25:00|31.34|31.15|31.28|31.09|31.34|31.15|31.27|31.08|23
1761820200000|2025-10-30 10:30:00|31.27|31.08|31.32|31.13|31.32|31.13|31.27|31.08|19
1761820500000|2025-10-30 10:35:00|31.31|31.12|31.23|31.04|31.32|31.13|31.23|31.04|17
1761820800000|2025-10-30 10:40:00|31.24|31.05|31.14|30.95|31.24|31.05|31.14|30.95|27
1761821100000|2025-10-30 10:45:00|31.15|30.96|31.18|30.99|31.2|31.01|31.12|30.93|27
1761821400000|2025-10-30 10:50:00|31.19|31|31.21|31.02|31.26|31.07|31.19|31|17
1761821700000|2025-10-30 10:55:00|31.2|31.01|31.18|30.99|31.2|31.01|31.17|30.98|9
1761822000000|2025-10-30 11:00:00|31.19|31|31.18|30.99|31.2|31.01|31.16|30.97|26
1761822300000|2025-10-30 11:05:00|31.19|31|31.13|30.94|31.25|31.06|31.12|30.93|33
1761822600000|2025-10-30 11:10:00|31.14|30.95|31.16|30.97|31.19|31|31.12|30.93|26
1761822900000|2025-10-30 11:15:00|31.15|30.96|31.14|30.95|31.15|30.96|31.11|30.92|28
1761823200000|2025-10-30 11:20:00|31.16|30.97|31.16|30.97|31.2|31.01|31.14|30.95|26
1761823500000|2025-10-30 11:25:00|31.17|30.98|31.17|30.98|31.19|31|31.16|30.97|12
1761823800000|2025-10-30 11:30:00|31.16|30.97|31.2|31.01|31.2|31.01|31.14|30.95|18
1761824100000|2025-10-30 11:35:00|31.21|31.02|31.15|30.96|31.24|31.05|31.15|30.96|23
1761824400000|2025-10-30 11:40:00|31.14|30.95|31.14|30.95|31.14|30.95|31.11|30.92|15
1761824700000|2025-10-30 11:45:00|31.15|30.96|31.13|30.94|31.19|31|31.13|30.94|22
1761825000000|2025-10-30 11:50:00|31.12|30.93|31.12|30.93|31.12|30.93|31.1|30.91|29
1761825300000|2025-10-30 11:55:00|31.11|30.92|31.01|30.82|31.13|30.94|31.01|30.82|27
1761825600000|2025-10-30 12:00:00|31.02|30.83|31|30.81|31.05|30.86|30.96|30.77|57
1761825900000|2025-10-30 12:05:00|31.01|30.82|30.95|30.76|31.02|30.83|30.93|30.74|51
1761826200000|2025-10-30 12:10:00|30.94|30.75|30.95|30.76|31|30.81|30.93|30.74|26
1761826500000|2025-10-30 12:15:00|30.96|30.77|30.93|30.74|30.96|30.77|30.83|30.64|99
1761826800000|2025-10-30 12:20:00|30.92|30.73|30.73|30.54|30.92|30.73|30.71|30.52|82
1761827100000|2025-10-30 12:25:00|30.72|30.53|30.63|30.44|30.74|30.55|30.59|30.4|114
1761827400000|2025-10-30 12:30:00|30.62|30.43|30.76|30.57|30.78|30.59|30.62|30.43|85
1761827700000|2025-10-30 12:35:00|30.77|30.58|30.71|30.52|30.79|30.6|30.7|30.51|65
1761828000000|2025-10-30 12:40:00|30.7|30.51|30.49|30.3|30.71|30.52|30.49|30.3|141
1761828300000|2025-10-30 12:45:00|30.47|30.28|30.57|30.38|30.62|30.43|30.47|30.28|114
1761828600000|2025-10-30 12:50:00|30.58|30.39|30.54|30.35|30.62|30.43|30.53|30.34|90
1761828900000|2025-10-30 12:55:00|30.53|30.34|30.6|30.41|30.62|30.43|30.51|30.32|51
1761829200000|2025-10-30 13:00:00|30.59|30.4|30.59|30.4|30.62|30.43|30.51|30.32|45
1761829500000|2025-10-30 13:05:00|30.6|30.41|30.65|30.46|30.69|30.5|30.6|30.41|42
1761829800000|2025-10-30 13:10:00|30.64|30.45|30.56|30.37|30.67|30.48|30.56|30.37|29
1761830100000|2025-10-30 13:15:00|30.55|30.36|30.51|30.32|30.58|30.39|30.46|30.27|85
1761830400000|2025-10-30 13:20:00|30.5|30.31|30.46|30.27|30.58|30.39|30.46|30.27|87
1761830700000|2025-10-30 13:25:00|30.45|30.26|30.48|30.29|30.53|30.34|30.44|30.25|71
1761831000000|2025-10-30 13:30:00|30.49|30.3|30.39|30.2|30.49|30.3|30.38|30.19|180
1761831300000|2025-10-30 13:35:00|30.38|30.19|30.1|29.91|30.39|30.2|30.01|29.82|259
1761831600000|2025-10-30 13:40:00|30.11|29.92|30.1|29.91|30.12|29.93|30.03|29.84|204
1761831900000|2025-10-30 13:45:00|30.09|29.9|30.23|30.04|30.3|30.11|30.09|29.9|163
1761832200000|2025-10-30 13:50:00|30.22|30.03|30.27|30.08|30.3|30.11|30.21|30.02|102
1761832500000|2025-10-30 13:55:00|30.26|30.07|30.04|29.85|30.26|30.07|30.02|29.83|96
1761832800000|2025-10-30 14:00:00|30.05|29.86|30.11|29.92|30.12|29.93|30.01|29.82|128
1761833100000|2025-10-30 14:05:00|30.12|29.93|30.2|30.01|30.3|30.11|30.12|29.93|116
1761833400000|2025-10-30 14:10:00|30.21|30.02|30.21|30.02|30.22|30.03|30.11|29.92|129
1761833700000|2025-10-30 14:15:00|30.2|30.01|30.12|29.93|30.23|30.04|30.11|29.92|121
1761834000000|2025-10-30 14:20:00|30.11|29.92|30.11|29.92|30.21|30.02|30.06|29.87|105
1761834300000|2025-10-30 14:25:00|30.1|29.91|30.04|29.85|30.11|29.92|30.01|29.82|65
1761834600000|2025-10-30 14:30:00|30.05|29.86|30.03|29.84|30.13|29.94|29.97|29.78|161
1761834900000|2025-10-30 14:35:00|30.02|29.83|30.08|29.89|30.13|29.94|30.02|29.83|97
1761835200000|2025-10-30 14:40:00|30.09|29.9|30.2|30.01|30.23|30.04|30.07|29.88|103
1761835500000|2025-10-30 14:45:00|30.19|30|30.09|29.9|30.2|30.01|30.04|29.85|73
1761835800000|2025-10-30 14:50:00|30.1|29.91|30.13|29.94|30.13|29.94|30.06|29.87|78
1761836100000|2025-10-30 14:55:00|30.12|29.93|30.12|29.93|30.16|29.97|30.09|29.9|81
1761836400000|2025-10-30 15:00:00|30.11|29.92|30.16|29.97|30.16|29.97|30.07|29.88|78
1761836700000|2025-10-30 15:05:00|30.17|29.98|29.96|29.77|30.17|29.98|29.96|29.77|94
1761837000000|2025-10-30 15:10:00|29.97|29.78|30.04|29.85|30.06|29.87|29.96|29.77|106
1761837300000|2025-10-30 15:15:00|30.03|29.84|29.97|29.78|30.04|29.85|29.92|29.73|94
1761837600000|2025-10-30 15:20:00|29.96|29.77|30|29.81|30.04|29.85|29.93|29.74|100
1761837900000|2025-10-30 15:25:00|30.01|29.82|29.9|29.71|30.02|29.83|29.9|29.71|81
1761838200000|2025-10-30 15:30:00|29.91|29.72|29.85|29.66|29.91|29.72|29.8|29.61|98
1761838500000|2025-10-30 15:35:00|29.86|29.67|29.71|29.52|29.88|29.69|29.71|29.52|83
1761838800000|2025-10-30 15:40:00|29.72|29.53|29.74|29.55|29.75|29.56|29.6|29.41|109
1761839100000|2025-10-30 15:45:00|29.73|29.54|29.77|29.58|29.79|29.6|29.67|29.48|103
1761839400000|2025-10-30 15:50:00|29.76|29.57|29.74|29.55|29.83|29.64|29.74|29.55|65
1761839700000|2025-10-30 15:55:00|29.73|29.54|29.75|29.56|29.8|29.61|29.72|29.53|71
1761840000000|2025-10-30 16:00:00|29.76|29.57|29.83|29.64|29.84|29.65|29.66|29.47|129
1761840300000|2025-10-30 16:05:00|29.82|29.63|29.98|29.79|29.99|29.8|29.79|29.6|133
1761840600000|2025-10-30 16:10:00|29.99|29.8|29.96|29.77|30.02|29.83|29.94|29.75|90
1761840900000|2025-10-30 16:15:00|29.95|29.76|29.83|29.64|29.96|29.77|29.82|29.63|65
1761841200000|2025-10-30 16:20:00|29.82|29.63|29.85|29.66|29.88|29.69|29.82|29.63|86
1761841500000|2025-10-30 16:25:00|29.84|29.65|29.89|29.7|29.92|29.73|29.82|29.63|57
1761841800000|2025-10-30 16:30:00|29.88|29.69|29.85|29.66|29.89|29.7|29.82|29.63|54
1761842100000|2025-10-30 16:35:00|29.86|29.67|29.91|29.72|29.93|29.74|29.84|29.65|38
1761842400000|2025-10-30 16:40:00|29.9|29.71|29.85|29.66|29.9|29.71|29.82|29.63|70
1761842700000|2025-10-30 16:45:00|29.86|29.67|29.9|29.71|29.95|29.76|29.86|29.67|55
1761843000000|2025-10-30 16:50:00|29.91|29.72|29.9|29.71|29.95|29.76|29.86|29.67|48
1761843300000|2025-10-30 16:55:00|29.89|29.7|29.99|29.8|29.99|29.8|29.89|29.7|43
1761843600000|2025-10-30 17:00:00|29.98|29.79|29.78|29.59|29.98|29.79|29.72|29.53|103
1761843900000|2025-10-30 17:05:00|29.77|29.58|29.8|29.61|29.81|29.62|29.7|29.51|77
1761844200000|2025-10-30 17:10:00|29.79|29.6|29.75|29.56|29.81|29.62|29.74|29.55|63
1761844500000|2025-10-30 17:15:00|29.74|29.55|29.74|29.55|29.78|29.59|29.71|29.52|88
1761844800000|2025-10-30 17:20:00|29.75|29.56|29.58|29.39|29.75|29.56|29.53|29.34|115
1761845100000|2025-10-30 17:25:00|29.59|29.4|29.56|29.37|29.64|29.45|29.56|29.37|98
1761845400000|2025-10-30 17:30:00|29.55|29.36|29.48|29.29|29.55|29.36|29.42|29.23|139
1761845700000|2025-10-30 17:35:00|29.49|29.3|29.47|29.28|29.49|29.3|29.39|29.2|104
1761846000000|2025-10-30 17:40:00|29.46|29.27|29.57|29.38|29.58|29.39|29.45|29.26|92
1761846300000|2025-10-30 17:45:00|29.58|29.39|29.81|29.62|29.84|29.65|29.57|29.38|115
1761846600000|2025-10-30 17:50:00|29.82|29.63|29.69|29.5|29.82|29.63|29.67|29.48|64
1761846900000|2025-10-30 17:55:00|29.68|29.49|29.71|29.52|29.71|29.52|29.67|29.48|40
1761847200000|2025-10-30 18:00:00|29.72|29.53|29.67|29.48|29.72|29.53|29.67|29.48|46
1761847500000|2025-10-30 18:05:00|29.68|29.49|29.62|29.43|29.68|29.49|29.61|29.42|33
1761847800000|2025-10-30 18:10:00|29.63|29.44|29.64|29.45|29.67|29.48|29.62|29.43|28
1761848100000|2025-10-30 18:15:00|29.65|29.46|29.59|29.4|29.69|29.5|29.59|29.4|51
1761848400000|2025-10-30 18:20:00|29.6|29.41|29.53|29.34|29.64|29.45|29.53|29.34|65
1761848700000|2025-10-30 18:25:00|29.54|29.35|29.54|29.35|29.55|29.36|29.5|29.31|47
1761849000000|2025-10-30 18:30:00|29.55|29.36|29.51|29.32|29.64|29.45|29.5|29.31|75
1761849300000|2025-10-30 18:35:00|29.52|29.33|29.45|29.26|29.52|29.33|29.43|29.24|58
1761849600000|2025-10-30 18:40:00|29.46|29.27|29.36|29.17|29.47|29.28|29.35|29.16|66
1761849900000|2025-10-30 18:45:00|29.35|29.16|29.41|29.22|29.47|29.28|29.35|29.16|63
1761850200000|2025-10-30 18:50:00|29.4|29.21|29.42|29.23|29.45|29.26|29.37|29.18|39
1761850500000|2025-10-30 18:55:00|29.41|29.22|29.38|29.19|29.41|29.22|29.36|29.17|38
1761850800000|2025-10-30 19:00:00|29.37|29.18|29.45|29.26|29.46|29.27|29.28|29.09|107
1761851100000|2025-10-30 19:05:00|29.44|29.25|29.45|29.26|29.46|29.27|29.33|29.14|84
1761851400000|2025-10-30 19:10:00|29.44|29.25|29.37|29.18|29.44|29.25|29.36|29.17|52
1761851700000|2025-10-30 19:15:00|29.38|29.19|29.32|29.13|29.41|29.22|29.3|29.11|59
1761852000000|2025-10-30 19:20:00|29.31|29.12|29.29|29.1|29.33|29.14|29.26|29.07|69
1761852300000|2025-10-30 19:25:00|29.28|29.09|29.32|29.13|29.34|29.15|29.27|29.08|65
1761852600000|2025-10-30 19:30:00|29.33|29.14|29.31|29.12|29.44|29.25|29.3|29.11|86
1761852900000|2025-10-30 19:35:00|29.3|29.11|29.23|29.04|29.32|29.13|29.23|29.04|108
1761853200000|2025-10-30 19:40:00|29.24|29.05|29.25|29.06|29.33|29.14|29.19|29|156
1761853500000|2025-10-30 19:45:00|29.26|29.07|29.24|29.05|29.26|29.07|29.18|28.99|77
1761853800000|2025-10-30 19:50:00|29.25|29.06|29.36|29.17|29.42|29.23|29.24|29.05|114
1761854100000|2025-10-30 19:55:00|29.35|29.16|29.2|29.01|29.35|29.16|29.15|28.96|130
1761854400000|2025-10-30 20:00:00|29.21|29.02|29.22|29.03|29.26|29.07|29.13|28.94|171
1761854700000|2025-10-30 20:05:00|29.23|29.04|29.3|29.11|29.34|29.15|29.21|29.02|116
1761855000000|2025-10-30 20:10:00|29.31|29.12|29.36|29.17|29.46|29.27|29.31|29.12|89
1761855300000|2025-10-30 20:15:00|29.37|29.18|29.44|29.25|29.5|29.31|29.37|29.18|72
1761855600000|2025-10-30 20:20:00|29.43|29.24|29.36|29.17|29.47|29.28|29.36|29.17|59
1761855900000|2025-10-30 20:25:00|29.35|29.16|29.3|29.11|29.36|29.17|29.29|29.1|51
1761856200000|2025-10-30 20:30:00|29.29|29.1|29.28|29.09|29.34|29.15|29.13|28.94|187
1761856500000|2025-10-30 20:35:00|29.27|29.08|29.35|29.16|29.42|29.23|29.27|29.08|107
1761856800000|2025-10-30 20:40:00|29.36|29.17|29.32|29.13|29.36|29.17|29.27|29.08|84
1761857100000|2025-10-30 20:45:00|29.31|29.12|29.37|29.18|29.38|29.19|29.3|29.11|35
1761857400000|2025-10-30 20:50:00|29.36|29.17|29.39|29.2|29.49|29.3|29.36|29.17|60
1761857700000|2025-10-30 20:55:00|29.4|29.21|29.46|29.27|29.46|29.27|29.4|29.21|23
1761858000000|2025-10-30 21:00:00|29.47|29.28|29.46|29.27|29.47|29.28|29.39|29.2|38
1761858300000|2025-10-30 21:05:00|29.45|29.26|29.57|29.38|29.57|29.38|29.44|29.25|35
1761858600000|2025-10-30 21:10:00|29.58|29.39|29.52|29.33|29.58|29.39|29.52|29.33|24
1761858900000|2025-10-30 21:15:00|29.51|29.32|29.51|29.32|29.52|29.33|29.41|29.22|65
1761859200000|2025-10-30 21:20:00|29.52|29.33|29.58|29.39|29.58|29.39|29.52|29.33|27
1761859500000|2025-10-30 21:25:00|29.59|29.4|29.58|29.39|29.6|29.41|29.55|29.36|24
1761859800000|2025-10-30 21:30:00|29.57|29.38|29.53|29.34|29.58|29.39|29.49|29.3|29
1761860100000|2025-10-30 21:35:00|29.54|29.35|29.55|29.36|29.58|29.39|29.54|29.35|18
1761860400000|2025-10-30 21:40:00|29.56|29.37|29.64|29.45|29.65|29.46|29.56|29.37|19
1761860700000|2025-10-30 21:45:00|29.63|29.44|29.65|29.46|29.65|29.46|29.63|29.44|7
1761861000000|2025-10-30 21:50:00|29.66|29.47|29.77|29.58|29.77|29.58|29.66|29.47|16
1761861300000|2025-10-30 21:55:00|29.76|29.57|29.72|29.53|29.77|29.58|29.69|29.5|27
1761861600000|2025-10-30 22:00:00|29.73|29.54|29.78|29.59|29.78|29.59|29.7|29.51|34
1761861900000|2025-10-30 22:05:00|29.77|29.58|29.72|29.53|29.79|29.6|29.72|29.53|34
1761862200000|2025-10-30 22:10:00|29.71|29.52|29.72|29.53|29.73|29.54|29.7|29.51|16
1761862500000|2025-10-30 22:15:00|29.73|29.54|29.77|29.58|29.77|29.58|29.72|29.53|29
1761862800000|2025-10-30 22:20:00|29.76|29.57|29.77|29.58|29.79|29.6|29.74|29.55|22
1761863100000|2025-10-30 22:25:00|29.76|29.57|29.71|29.52|29.76|29.57|29.71|29.52|20
1761863400000|2025-10-30 22:30:00|29.72|29.53|29.71|29.52|29.73|29.54|29.7|29.51|30
1761863700000|2025-10-30 22:35:00|29.72|29.53|29.79|29.6|29.8|29.61|29.72|29.53|58
1761864000000|2025-10-30 22:40:00|29.8|29.61|29.75|29.56|29.8|29.61|29.75|29.56|42
1761864300000|2025-10-30 22:45:00|29.76|29.57|29.74|29.55|29.76|29.57|29.72|29.53|31
1761864600000|2025-10-30 22:50:00|29.73|29.54|29.8|29.61|29.8|29.61|29.73|29.54|18
1761864900000|2025-10-30 22:55:00|29.79|29.6|29.82|29.63|29.82|29.63|29.78|29.59|28
1761865200000|2025-10-30 23:00:00|29.81|29.62|29.82|29.63|29.83|29.64|29.78|29.59|26
1761865500000|2025-10-30 23:05:00|29.81|29.62|29.79|29.6|29.85|29.66|29.78|29.59|27
1761865800000|2025-10-30 23:10:00|29.78|29.59|29.76|29.57|29.79|29.6|29.74|29.55|31
1761866100000|2025-10-30 23:15:00|29.77|29.58|29.78|29.59|29.84|29.65|29.73|29.54|76
1761866400000|2025-10-30 23:20:00|29.79|29.6|29.87|29.68|29.87|29.68|29.77|29.58|50
1761866700000|2025-10-30 23:25:00|29.86|29.67|29.88|29.69|29.89|29.7|29.82|29.63|47
1761867000000|2025-10-30 23:30:00|29.87|29.68|29.92|29.73|29.93|29.74|29.86|29.67|45
1761867300000|2025-10-30 23:35:00|29.93|29.74|29.93|29.74|29.98|29.79|29.92|29.73|47
1761867600000|2025-10-30 23:40:00|29.92|29.73|29.88|29.69|29.92|29.73|29.88|29.69|13
1761867900000|2025-10-30 23:45:00|29.87|29.68|29.94|29.75|29.94|29.75|29.86|29.67|38
1761868200000|2025-10-30 23:50:00|29.93|29.74|29.96|29.77|29.96|29.77|29.92|29.73|24
1761868500000|2025-10-30 23:55:00|29.95|29.76|29.94|29.75|29.97|29.78|29.94|29.75|66
1761868800000|2025-10-31 00:00:00|29.93|29.74|29.94|29.75|29.96|29.77|29.89|29.7|62
1761869100000|2025-10-31 00:05:00|29.93|29.74|29.97|29.78|29.98|29.79|29.93|29.74|55
1761869400000|2025-10-31 00:10:00|29.98|29.79|30.01|29.82|30.02|29.83|29.96|29.77|50
1761869700000|2025-10-31 00:15:00|30.02|29.83|30|29.81|30.03|29.84|29.96|29.77|81
1761870000000|2025-10-31 00:20:00|29.99|29.8|29.94|29.75|30|29.81|29.93|29.74|54
1761870300000|2025-10-31 00:25:00|29.93|29.74|29.97|29.78|29.98|29.79|29.89|29.7|57
1761870600000|2025-10-31 00:30:00|29.96|29.77|29.98|29.79|30.02|29.83|29.96|29.77|43
1761870900000|2025-10-31 00:35:00|29.97|29.78|29.99|29.8|30.02|29.83|29.96|29.77|42
1761871200000|2025-10-31 00:40:00|30|29.81|30.03|29.84|30.03|29.84|30|29.81|30
1761871500000|2025-10-31 00:45:00|30.04|29.85|30.07|29.88|30.07|29.88|30|29.81|64
1761871800000|2025-10-31 00:50:00|30.06|29.87|30.15|29.96|30.17|29.98|30.05|29.86|75
1761872100000|2025-10-31 00:55:00|30.14|29.95|30.17|29.98|30.2|30.01|30.12|29.93|49
1761872400000|2025-10-31 01:00:00|30.18|29.99|30.2|30.01|30.21|30.02|30.13|29.94|31
1761872700000|2025-10-31 01:05:00|30.21|30.02|30.35|30.16|30.35|30.16|30.21|30.02|61
1761873000000|2025-10-31 01:10:00|30.36|30.17|30.32|30.13|30.42|30.23|30.3|30.11|54
1761873300000|2025-10-31 01:15:00|30.31|30.12|30.27|30.08|30.34|30.15|30.25|30.06|39
1761873600000|2025-10-31 01:20:00|30.26|30.07|30.31|30.12|30.31|30.12|30.24|30.05|37
1761873900000|2025-10-31 01:25:00|30.32|30.13|30.35|30.16|30.39|30.2|30.32|30.13|18
1761874200000|2025-10-31 01:30:00|30.34|30.15|30.3|30.11|30.34|30.15|30.27|30.08|32
1761874500000|2025-10-31 01:35:00|30.31|30.12|30.34|30.15|30.34|30.15|30.3|30.11|20
1761874800000|2025-10-31 01:40:00|30.35|30.16|30.31|30.12|30.35|30.16|30.29|30.1|18
1761875100000|2025-10-31 01:45:00|30.3|30.11|30.37|30.18|30.37|30.18|30.3|30.11|20
1761875400000|2025-10-31 01:50:00|30.38|30.19|30.42|30.23|30.42|30.23|30.37|30.18|24
1761875700000|2025-10-31 01:55:00|30.41|30.22|30.44|30.25|30.45|30.26|30.4|30.21|23
1761876000000|2025-10-31 02:00:00|30.43|30.24|30.42|30.23|30.46|30.27|30.4|30.21|22
1761876300000|2025-10-31 02:05:00|30.41|30.22|30.31|30.12|30.41|30.22|30.31|30.12|13
1761876600000|2025-10-31 02:10:00|30.3|30.11|30.22|30.03|30.31|30.12|30.2|30.01|24
1761876900000|2025-10-31 02:15:00|30.23|30.04|30.33|30.14|30.33|30.14|30.22|30.03|40
1761877200000|2025-10-31 02:20:00|30.32|30.13|30.35|30.16|30.37|30.18|30.31|30.12|24
1761877500000|2025-10-31 02:25:00|30.36|30.17|30.41|30.22|30.41|30.22|30.35|30.16|52
1761877800000|2025-10-31 02:30:00|30.42|30.23|30.4|30.21|30.42|30.23|30.39|30.2|23
1761878100000|2025-10-31 02:35:00|30.39|30.2|30.3|30.11|30.4|30.21|30.3|30.11|37
1761878400000|2025-10-31 02:40:00|30.31|30.12|30.23|30.04|30.31|30.12|30.22|30.03|29
1761878700000|2025-10-31 02:45:00|30.22|30.03|30.24|30.05|30.24|30.05|30.21|30.02|19
1761879000000|2025-10-31 02:50:00|30.23|30.04|30.36|30.17|30.36|30.17|30.21|30.02|62
1761879300000|2025-10-31 02:55:00|30.35|30.16|30.31|30.12|30.37|30.18|30.28|30.09|21
1761879600000|2025-10-31 03:00:00|30.3|30.11|30.23|30.04|30.3|30.11|30.22|30.03|22
1761879900000|2025-10-31 03:05:00|30.22|30.03|30.36|30.17|30.38|30.19|30.22|30.03|41
1761880200000|2025-10-31 03:10:00|30.37|30.18|30.37|30.18|30.43|30.24|30.36|30.17|35
1761880500000|2025-10-31 03:15:00|30.38|30.19|30.41|30.22|30.42|30.23|30.35|30.16|27
1761880800000|2025-10-31 03:20:00|30.42|30.23|30.43|30.24|30.44|30.25|30.41|30.22|36
1761881100000|2025-10-31 03:25:00|30.42|30.23|30.42|30.23|30.42|30.23|30.38|30.19|45
1761881400000|2025-10-31 03:30:00|30.43|30.24|30.33|30.14|30.43|30.24|30.3|30.11|33
1761881700000|2025-10-31 03:35:00|30.34|30.15|30.36|30.17|30.43|30.24|30.34|30.15|39
1761882000000|2025-10-31 03:40:00|30.35|30.16|30.3|30.11|30.36|30.17|30.28|30.09|22
1761882300000|2025-10-31 03:45:00|30.31|30.12|30.41|30.22|30.42|30.23|30.3|30.11|37
1761882600000|2025-10-31 03:50:00|30.4|30.21|30.32|30.13|30.41|30.22|30.32|30.13|12
1761882900000|2025-10-31 03:55:00|30.33|30.14|30.39|30.2|30.39|30.2|30.33|30.14|9
1761883200000|2025-10-31 04:00:00|30.4|30.21|30.42|30.23|30.44|30.25|30.37|30.18|28
1761883500000|2025-10-31 04:05:00|30.43|30.24|30.58|30.39|30.59|30.4|30.43|30.24|43
1761883800000|2025-10-31 04:10:00|30.57|30.38|30.49|30.3|30.6|30.41|30.48|30.29|54
1761884100000|2025-10-31 04:15:00|30.48|30.29|30.4|30.21|30.49|30.3|30.4|30.21|17
1761884400000|2025-10-31 04:20:00|30.41|30.22|30.49|30.3|30.52|30.33|30.41|30.22|69
1761884700000|2025-10-31 04:25:00|30.48|30.29|30.47|30.28|30.51|30.32|30.46|30.27|34
1761885000000|2025-10-31 04:30:00|30.48|30.29|30.46|30.27|30.51|30.32|30.44|30.25|33
1761885300000|2025-10-31 04:35:00|30.48|30.29|30.5|30.31|30.52|30.33|30.47|30.28|27
1761885600000|2025-10-31 04:40:00|30.51|30.32|30.54|30.35|30.58|30.39|30.51|30.32|36
1761885900000|2025-10-31 04:45:00|30.55|30.36|30.49|30.3|30.56|30.37|30.49|30.3|25
1761886200000|2025-10-31 04:50:00|30.5|30.31|30.51|30.32|30.52|30.33|30.49|30.3|16
1761886500000|2025-10-31 04:55:00|30.52|30.33|30.54|30.35|30.55|30.36|30.51|30.32|18
1761886800000|2025-10-31 05:00:00|30.53|30.34|30.42|30.23|30.53|30.34|30.42|30.23|28
1761887100000|2025-10-31 05:05:00|30.43|30.24|30.47|30.28|30.49|30.3|30.43|30.24|14
1761887400000|2025-10-31 05:10:00|30.48|30.29|30.43|30.24|30.49|30.3|30.42|30.23|26
1761887700000|2025-10-31 05:15:00|30.42|30.23|30.37|30.18|30.45|30.26|30.37|30.18|27
1761888000000|2025-10-31 05:20:00|30.38|30.19|30.35|30.16|30.38|30.19|30.33|30.14|26
1761888300000|2025-10-31 05:25:00|30.36|30.17|30.4|30.21|30.41|30.22|30.36|30.17|17
1761888600000|2025-10-31 05:30:00|30.39|30.2|30.41|30.22|30.43|30.24|30.39|30.2|24
1761888900000|2025-10-31 05:35:00|30.42|30.23|30.36|30.17|30.42|30.23|30.34|30.15|20
1761889200000|2025-10-31 05:40:00|30.37|30.18|30.35|30.16|30.38|30.19|30.34|30.15|16
1761889500000|2025-10-31 05:45:00|30.36|30.17|30.37|30.18|30.39|30.2|30.35|30.16|17
1761889800000|2025-10-31 05:50:00|30.36|30.17|30.32|30.13|30.36|30.17|30.31|30.12|24
1761890100000|2025-10-31 05:55:00|30.33|30.14|30.33|30.14|30.33|30.14|30.31|30.12|27
1761890400000|2025-10-31 06:00:00|30.34|30.15|30.3|30.11|30.36|30.17|30.3|30.11|35
1761890700000|2025-10-31 06:05:00|30.31|30.12|30.29|30.1|30.32|30.13|30.27|30.08|19
1761891000000|2025-10-31 06:10:00|30.28|30.09|30.29|30.1|30.29|30.1|30.24|30.05|17
1761891300000|2025-10-31 06:15:00|30.3|30.11|30.29|30.1|30.31|30.12|30.28|30.09|36
1761891600000|2025-10-31 06:20:00|30.3|30.11|30.27|30.08|30.3|30.11|30.25|30.06|26
1761891900000|2025-10-31 06:25:00|30.28|30.09|30.3|30.11|30.31|30.12|30.27|30.08|17
1761892200000|2025-10-31 06:30:00|30.31|30.12|30.33|30.14|30.33|30.14|30.29|30.1|30
1761892500000|2025-10-31 06:35:00|30.32|30.13|30.29|30.1|30.32|30.13|30.27|30.08|27
1761892800000|2025-10-31 06:40:00|30.3|30.11|30.25|30.06|30.3|30.11|30.25|30.06|24
1761893100000|2025-10-31 06:45:00|30.26|30.07|30.26|30.07|30.29|30.1|30.24|30.05|21
1761893400000|2025-10-31 06:50:00|30.25|30.06|30.25|30.06|30.26|30.07|30.23|30.04|15
1761893700000|2025-10-31 06:55:00|30.26|30.07|30.29|30.1|30.29|30.1|30.25|30.06|30
1761894000000|2025-10-31 07:00:00|30.3|30.11|30.26|30.07|30.34|30.15|30.26|30.07|49
1761894300000|2025-10-31 07:05:00|30.25|30.06|30.24|30.05|30.26|30.07|30.24|30.05|16
1761894600000|2025-10-31 07:10:00|30.25|30.06|30.31|30.12|30.31|30.12|30.25|30.06|18
1761894900000|2025-10-31 07:15:00|30.3|30.11|30.25|30.06|30.3|30.11|30.25|30.06|19
1761895200000|2025-10-31 07:20:00|30.26|30.07|30.26|30.07|30.26|30.07|30.22|30.03|10
1761895500000|2025-10-31 07:25:00|30.25|30.06|30.25|30.06|30.26|30.07|30.23|30.04|17
1761895800000|2025-10-31 07:30:00|30.26|30.07|30.29|30.1|30.3|30.11|30.26|30.07|30
1761896100000|2025-10-31 07:35:00|30.28|30.09|30.25|30.06|30.28|30.09|30.22|30.03|17
1761896400000|2025-10-31 07:40:00|30.26|30.07|30.24|30.05|30.28|30.09|30.23|30.04|23
1761896700000|2025-10-31 07:45:00|30.25|30.06|30.22|30.03|30.25|30.06|30.21|30.02|11
1761897000000|2025-10-31 07:50:00|30.21|30.02|30.22|30.03|30.22|30.03|30.16|29.97|24
1761897300000|2025-10-31 07:55:00|30.23|30.04|30.24|30.05|30.25|30.06|30.2|30.01|18
1761897600000|2025-10-31 08:00:00|30.23|30.04|30.28|30.09|30.29|30.1|30.21|30.02|25
1761897900000|2025-10-31 08:05:00|30.27|30.08|30.21|30.02|30.28|30.09|30.21|30.02|13
1761898200000|2025-10-31 08:10:00|30.23|30.04|30.13|29.94|30.23|30.04|30.13|29.94|33
1761898500000|2025-10-31 08:15:00|30.14|29.95|30.21|30.02|30.21|30.02|30.14|29.95|21
1761898800000|2025-10-31 08:20:00|30.22|30.03|30.26|30.07|30.26|30.07|30.19|30|35
1761899100000|2025-10-31 08:25:00|30.27|30.08|30.3|30.11|30.32|30.13|30.25|30.06|34
1761899400000|2025-10-31 08:30:00|30.29|30.1|30.24|30.05|30.32|30.13|30.23|30.04|28
1761899700000|2025-10-31 08:35:00|30.25|30.06|30.23|30.04|30.25|30.06|30.22|30.03|29
1761900000000|2025-10-31 08:40:00|30.24|30.05|30.24|30.05|30.26|30.07|30.23|30.04|15
1761900300000|2025-10-31 08:45:00|30.25|30.06|30.28|30.09|30.29|30.1|30.24|30.05|32
1761900600000|2025-10-31 08:50:00|30.27|30.08|30.25|30.06|30.3|30.11|30.25|30.06|25
1761900900000|2025-10-31 08:55:00|30.26|30.07|30.28|30.09|30.3|30.11|30.26|30.07|23
1761901200000|2025-10-31 09:00:00|30.27|30.08|30.22|30.03|30.36|30.17|30.22|30.03|39
1761901500000|2025-10-31 09:05:00|30.21|30.02|30.24|30.05|30.25|30.06|30.21|30.02|30
1761901800000|2025-10-31 09:10:00|30.25|30.06|30.26|30.07|30.27|30.08|30.24|30.05|14
1761902100000|2025-10-31 09:15:00|30.25|30.06|30.29|30.1|30.32|30.13|30.24|30.05|38
1761902400000|2025-10-31 09:20:00|30.28|30.09|30.25|30.06|30.28|30.09|30.23|30.04|26
1761902700000|2025-10-31 09:25:00|30.26|30.07|30.23|30.04|30.26|30.07|30.21|30.02|32
1761903000000|2025-10-31 09:30:00|30.24|30.05|30.24|30.05|30.26|30.07|30.23|30.04|18
1761903300000|2025-10-31 09:35:00|30.23|30.04|30.24|30.05|30.26|30.07|30.22|30.03|11
1761903600000|2025-10-31 09:40:00|30.25|30.06|30.25|30.06|30.26|30.07|30.24|30.05|25
1761903900000|2025-10-31 09:45:00|30.26|30.07|30.29|30.1|30.3|30.11|30.24|30.05|20
1761904200000|2025-10-31 09:50:00|30.28|30.09|30.24|30.05|30.3|30.11|30.23|30.04|25
1761904500000|2025-10-31 09:55:00|30.23|30.04|30.27|30.08|30.27|30.08|30.22|30.03|32
1761904800000|2025-10-31 10:00:00|30.28|30.09|30.33|30.14|30.33|30.14|30.26|30.07|40
1761905100000|2025-10-31 10:05:00|30.32|30.13|30.32|30.13|30.36|30.17|30.31|30.12|26
1761905400000|2025-10-31 10:10:00|30.31|30.12|30.33|30.14|30.34|30.15|30.31|30.12|25
1761905700000|2025-10-31 10:15:00|30.34|30.15|30.37|30.18|30.42|30.23|30.34|30.15|32
1761906000000|2025-10-31 10:20:00|30.38|30.19|30.4|30.21|30.43|30.24|30.38|30.19|24
1761906300000|2025-10-31 10:25:00|30.41|30.22|30.42|30.23|30.42|30.23|30.39|30.2|13
1761906600000|2025-10-31 10:30:00|30.41|30.22|30.4|30.21|30.43|30.24|30.35|30.16|44
1761906900000|2025-10-31 10:35:00|30.39|30.2|30.41|30.22|30.42|30.23|30.37|30.18|27
1761907200000|2025-10-31 10:40:00|30.42|30.23|30.46|30.27|30.47|30.28|30.41|30.22|28
1761907500000|2025-10-31 10:45:00|30.45|30.26|30.41|30.22|30.47|30.28|30.41|30.22|43
1761907800000|2025-10-31 10:50:00|30.42|30.23|30.42|30.23|30.44|30.25|30.41|30.22|11
1761908100000|2025-10-31 10:55:00|30.41|30.22|30.37|30.18|30.41|30.22|30.36|30.17|23
1761908400000|2025-10-31 11:00:00|30.38|30.19|30.37|30.18|30.4|30.21|30.36|30.17|25
1761908700000|2025-10-31 11:05:00|30.36|30.17|30.39|30.2|30.39|30.2|30.35|30.16|14
1761909000000|2025-10-31 11:10:00|30.4|30.21|30.35|30.16|30.41|30.22|30.35|30.16|14
1761909300000|2025-10-31 11:15:00|30.36|30.17|30.36|30.17|30.36|30.17|30.32|30.13|18
1761909600000|2025-10-31 11:20:00|30.35|30.16|30.35|30.16|30.35|30.16|30.31|30.12|20
1761909900000|2025-10-31 11:25:00|30.34|30.15|30.35|30.16|30.36|30.17|30.34|30.15|26
1761910200000|2025-10-31 11:30:00|30.36|30.17|30.36|30.17|30.38|30.19|30.35|30.16|19
1761910500000|2025-10-31 11:35:00|30.37|30.18|30.37|30.18|30.39|30.2|30.37|30.18|17
1761910800000|2025-10-31 11:40:00|30.38|30.19|30.44|30.25|30.46|30.27|30.38|30.19|33
1761911100000|2025-10-31 11:45:00|30.45|30.26|30.58|30.39|30.59|30.4|30.45|30.26|63
1761911400000|2025-10-31 11:50:00|30.59|30.4|30.59|30.4|30.69|30.5|30.56|30.37|78
1761911700000|2025-10-31 11:55:00|30.6|30.41|30.75|30.56|30.79|30.6|30.6|30.41|63
1761912000000|2025-10-31 12:00:00|30.76|30.57|30.8|30.61|30.86|30.67|30.74|30.55|75
1761912300000|2025-10-31 12:05:00|30.81|30.62|30.78|30.59|30.81|30.62|30.76|30.57|40
1761912600000|2025-10-31 12:10:00|30.79|30.6|30.72|30.53|30.8|30.61|30.69|30.5|92
1761912900000|2025-10-31 12:15:00|30.71|30.52|30.85|30.66|30.88|30.69|30.71|30.52|107
1761913200000|2025-10-31 12:20:00|30.86|30.67|30.87|30.68|30.88|30.69|30.84|30.65|81
1761913500000|2025-10-31 12:25:00|30.86|30.67|30.87|30.68|30.87|30.68|30.82|30.63|34
1761913800000|2025-10-31 12:30:00|30.86|30.67|30.88|30.69|30.9|30.71|30.85|30.66|48
1761914100000|2025-10-31 12:35:00|30.89|30.7|30.76|30.57|30.9|30.71|30.74|30.55|88
1761914400000|2025-10-31 12:40:00|30.75|30.56|30.78|30.59|30.79|30.6|30.69|30.5|66
1761914700000|2025-10-31 12:45:00|30.79|30.6|30.79|30.6|30.84|30.65|30.76|30.57|65
1761915000000|2025-10-31 12:50:00|30.78|30.59|30.77|30.58|30.79|30.6|30.76|30.57|50
1761915300000|2025-10-31 12:55:00|30.74|30.55|30.68|30.49|30.74|30.55|30.68|30.49|51
1761915600000|2025-10-31 13:00:00|30.69|30.5|30.79|30.6|30.79|30.6|30.68|30.49|73
1761915900000|2025-10-31 13:05:00|30.78|30.59|30.8|30.61|30.84|30.65|30.78|30.59|42
1761916200000|2025-10-31 13:10:00|30.82|30.63|30.85|30.66|30.86|30.67|30.79|30.6|43
1761916500000|2025-10-31 13:15:00|30.86|30.67|30.81|30.62|30.87|30.68|30.77|30.58|46
1761916800000|2025-10-31 13:20:00|30.82|30.63|30.83|30.64|30.93|30.74|30.78|30.59|57
1761917100000|2025-10-31 13:25:00|30.82|30.63|30.79|30.6|30.82|30.63|30.77|30.58|68
1761917400000|2025-10-31 13:30:00|30.78|30.59|30.76|30.57|30.79|30.6|30.68|30.49|124
1761917700000|2025-10-31 13:35:00|30.75|30.56|30.77|30.58|30.79|30.6|30.72|30.53|116
1761918000000|2025-10-31 13:40:00|30.76|30.57|30.73|30.54|30.8|30.61|30.71|30.52|87
1761918300000|2025-10-31 13:45:00|30.76|30.57|30.83|30.64|30.85|30.66|30.71|30.52|37
1761918600000|2025-10-31 13:50:00|30.82|30.63|30.89|30.7|30.92|30.73|30.81|30.62|97
1761918900000|2025-10-31 13:55:00|30.88|30.69|30.92|30.73|30.94|30.75|30.87|30.68|53
1761919200000|2025-10-31 14:00:00|30.93|30.74|30.89|30.7|30.98|30.79|30.89|30.7|94
1761919500000|2025-10-31 14:05:00|30.9|30.71|31|30.81|31.04|30.85|30.89|30.7|112
1761919800000|2025-10-31 14:10:00|31.01|30.82|30.89|30.7|31.05|30.86|30.88|30.69|75
1761920100000|2025-10-31 14:15:00|30.88|30.69|30.91|30.72|30.93|30.74|30.87|30.68|60
1761920400000|2025-10-31 14:20:00|30.92|30.73|30.87|30.68|30.93|30.74|30.75|30.56|51
1761920700000|2025-10-31 14:25:00|30.86|30.67|30.87|30.68|30.89|30.7|30.85|30.66|49
1761921000000|2025-10-31 14:30:00|30.86|30.67|30.92|30.73|30.92|30.73|30.84|30.65|36
1761921300000|2025-10-31 14:35:00|30.95|30.76|30.93|30.74|30.98|30.79|30.87|30.68|82
1761921600000|2025-10-31 14:40:00|30.92|30.73|30.94|30.75|30.95|30.76|30.89|30.7|40
1761921900000|2025-10-31 14:45:00|30.93|30.74|30.94|30.75|30.97|30.78|30.91|30.72|48
1761922200000|2025-10-31 14:50:00|30.93|30.74|31.02|30.83|31.02|30.83|30.93|30.74|74
1761922500000|2025-10-31 14:55:00|31.06|30.87|31.13|30.94|31.15|30.96|31.06|30.87|100
1761922800000|2025-10-31 15:00:00|31.12|30.93|31.11|30.92|31.12|30.93|31.06|30.87|56
1761923100000|2025-10-31 15:05:00|31.12|30.93|31.34|31.15|31.35|31.16|31.11|30.92|63
1761923400000|2025-10-31 15:10:00|31.35|31.16|31.29|31.1|31.36|31.17|31.28|31.09|44
1761923700000|2025-10-31 15:15:00|31.3|31.11|31.28|31.09|31.31|31.12|31.22|31.03|41
1761924000000|2025-10-31 15:20:00|31.29|31.1|31.15|30.96|31.3|31.11|31.14|30.95|42
1761924300000|2025-10-31 15:25:00|31.14|30.95|31.13|30.94|31.16|30.97|31.1|30.91|39
1761924600000|2025-10-31 15:30:00|31.14|30.95|31.19|31|31.19|31|31.09|30.9|40
1761924900000|2025-10-31 15:35:00|31.18|30.99|31.09|30.9|31.18|30.99|31.08|30.89|49
1761925200000|2025-10-31 15:40:00|31.08|30.89|31.12|30.93|31.14|30.95|31.06|30.87|49
1761925500000|2025-10-31 15:45:00|31.13|30.94|31|30.81|31.18|30.99|30.99|30.8|106
1761925800000|2025-10-31 15:50:00|30.99|30.8|30.92|30.73|31.02|30.83|30.87|30.68|58
1761926100000|2025-10-31 15:55:00|30.91|30.72|30.92|30.73|30.93|30.74|30.81|30.62|56
1761926400000|2025-10-31 16:00:00|30.91|30.72|30.93|30.74|30.94|30.75|30.85|30.66|57
1761926700000|2025-10-31 16:05:00|30.94|30.75|30.83|30.64|30.95|30.76|30.83|30.64|52
1761927000000|2025-10-31 16:10:00|30.85|30.66|30.77|30.58|30.86|30.67|30.75|30.56|62
1761927300000|2025-10-31 16:15:00|30.76|30.57|30.72|30.53|30.8|30.61|30.71|30.52|47
1761927600000|2025-10-31 16:20:00|30.71|30.52|30.72|30.53|30.73|30.54|30.68|30.49|29
1761927900000|2025-10-31 16:25:00|30.73|30.54|30.72|30.53|30.75|30.56|30.69|30.5|35
1761928200000|2025-10-31 16:30:00|30.71|30.52|30.56|30.37|30.73|30.54|30.55|30.36|58
1761928500000|2025-10-31 16:35:00|30.55|30.36|30.57|30.38|30.58|30.39|30.51|30.32|58
1761928800000|2025-10-31 16:40:00|30.56|30.37|30.45|30.26|30.57|30.38|30.42|30.23|53
1761929100000|2025-10-31 16:45:00|30.44|30.25|30.48|30.29|30.48|30.29|30.4|30.21|46
1761929400000|2025-10-31 16:50:00|30.47|30.28|30.33|30.14|30.47|30.28|30.2|30.01|119
1761929700000|2025-10-31 16:55:00|30.34|30.15|30.21|30.02|30.36|30.17|30.17|29.98|116
1761930000000|2025-10-31 17:00:00|30.2|30.01|30.21|30.02|30.24|30.05|30.13|29.94|46
1761930300000|2025-10-31 17:05:00|30.23|30.04|30.24|30.05|30.25|30.06|30.16|29.97|44
1761930600000|2025-10-31 17:10:00|30.23|30.04|30.18|29.99|30.25|30.06|30.18|29.99|34
1761930900000|2025-10-31 17:15:00|30.19|30|30.04|29.85|30.21|30.02|30|29.81|83
1761931200000|2025-10-31 17:20:00|30.03|29.84|30.13|29.94|30.13|29.94|29.97|29.78|76
1761931500000|2025-10-31 17:25:00|30.14|29.95|30.13|29.94|30.19|30|30.1|29.91|76
1761931800000|2025-10-31 17:30:00|30.1|29.91|30.2|30.01|30.27|30.08|30.09|29.9|84
1761932100000|2025-10-31 17:35:00|30.21|30.02|30.18|29.99|30.27|30.08|30.13|29.94|89
1761932400000|2025-10-31 17:40:00|30.17|29.98|30.27|30.08|30.29|30.1|30.17|29.98|56
1761932700000|2025-10-31 17:45:00|30.3|30.11|30.3|30.11|30.34|30.15|30.25|30.06|71
1761933000000|2025-10-31 17:50:00|30.31|30.12|30.35|30.16|30.36|30.17|30.31|30.12|50
1761933300000|2025-10-31 17:55:00|30.34|30.15|30.25|30.06|30.34|30.15|30.22|30.03|45
1761933600000|2025-10-31 18:00:00|30.27|30.08|30.33|30.14|30.36|30.17|30.27|30.08|36
1761933900000|2025-10-31 18:05:00|30.34|30.15|30.35|30.16|30.39|30.2|30.31|30.12|47
1761934200000|2025-10-31 18:10:00|30.37|30.18|30.35|30.16|30.43|30.24|30.32|30.13|61
1761934500000|2025-10-31 18:15:00|30.36|30.17|30.25|30.06|30.37|30.18|30.24|30.05|64
1761934800000|2025-10-31 18:20:00|30.26|30.07|30.29|30.1|30.33|30.14|30.26|30.07|37
1761935100000|2025-10-31 18:25:00|30.3|30.11|30.27|30.08|30.32|30.13|30.26|30.07|29
1761935400000|2025-10-31 18:30:00|30.28|30.09|30.16|29.97|30.29|30.1|30.16|29.97|41
1761935700000|2025-10-31 18:35:00|30.17|29.98|30.43|30.24|30.44|30.25|30.13|29.94|64
1761936000000|2025-10-31 18:40:00|30.44|30.25|30.45|30.26|30.49|30.3|30.38|30.19|47
1761936300000|2025-10-31 18:45:00|30.46|30.27|30.32|30.13|30.46|30.27|30.32|30.13|53
1761936600000|2025-10-31 18:50:00|30.33|30.14|30.34|30.15|30.36|30.17|30.31|30.12|34
1761936900000|2025-10-31 18:55:00|30.33|30.14|30.38|30.19|30.39|30.2|30.3|30.11|27
1761937200000|2025-10-31 19:00:00|30.37|30.18|30.26|30.07|30.37|30.18|30.24|30.05|60
1761937500000|2025-10-31 19:05:00|30.25|30.06|30.3|30.11|30.3|30.11|30.25|30.06|23
1761937800000|2025-10-31 19:10:00|30.31|30.12|30.33|30.14|30.35|30.16|30.28|30.09|20
1761938100000|2025-10-31 19:15:00|30.32|30.13|30.4|30.21|30.4|30.21|30.3|30.11|34
1761938400000|2025-10-31 19:20:00|30.41|30.22|30.48|30.29|30.57|30.38|30.39|30.2|60
1761938700000|2025-10-31 19:25:00|30.47|30.28|30.5|30.31|30.55|30.36|30.47|30.28|40
1761939000000|2025-10-31 19:30:00|30.49|30.3|30.65|30.46|30.68|30.49|30.49|30.3|25
1761939300000|2025-10-31 19:35:00|30.66|30.47|30.61|30.42|30.66|30.47|30.61|30.42|44
1761939600000|2025-10-31 19:40:00|30.62|30.43|30.75|30.56|30.76|30.57|30.61|30.42|22
1761939900000|2025-10-31 19:45:00|30.77|30.58|30.75|30.56|30.84|30.65|30.74|30.55|51
1761940200000|2025-10-31 19:50:00|30.8|30.61|30.74|30.55|30.82|30.63|30.74|30.55|30
1761940500000|2025-10-31 19:55:00|30.73|30.54|30.68|30.49|30.76|30.57|30.66|30.47|47
1761940800000|2025-10-31 20:00:00|30.67|30.48|30.52|30.33|30.67|30.48|30.51|30.32|71
1761941100000|2025-10-31 20:05:00|30.53|30.34|30.55|30.36|30.6|30.41|30.52|30.33|53
1761941400000|2025-10-31 20:10:00|30.56|30.37|30.53|30.34|30.59|30.4|30.52|30.33|27
1761941700000|2025-10-31 20:15:00|30.54|30.35|30.51|30.32|30.54|30.35|30.51|30.32|28
1761942000000|2025-10-31 20:20:00|30.52|30.33|30.53|30.34|30.54|30.35|30.49|30.3|52
1761942300000|2025-10-31 20:25:00|30.54|30.35|30.54|30.35|30.54|30.35|30.52|30.33|19
1761942600000|2025-10-31 20:30:00|30.55|30.36|30.51|30.32|30.56|30.37|30.49|30.3|29
1761942900000|2025-10-31 20:35:00|30.5|30.31|30.51|30.32|30.51|30.32|30.48|30.29|28
1761943200000|2025-10-31 20:40:00|30.52|30.33|30.48|30.29|30.53|30.34|30.47|30.28|25
1761943500000|2025-10-31 20:45:00|30.47|30.28|30.53|30.34|30.56|30.37|30.47|30.28|22
1761943800000|2025-10-31 20:50:00|30.52|30.33|30.36|30.17|30.52|30.33|30.36|30.17|31
1761944100000|2025-10-31 20:55:00|30.37|30.18|30.39|30.2|30.39|30.2|30.36|30.17|15
1761984000000|2025-11-01 08:00:00|30.57|30.38|30.59|30.4|30.62|30.43|30.55|30.36|25
1761984300000|2025-11-01 08:05:00|30.6|30.41|30.55|30.36|30.6|30.41|30.53|30.34|18
1761984600000|2025-11-01 08:10:00|30.56|30.37|30.56|30.37|30.56|30.37|30.52|30.33|33
1761984900000|2025-11-01 08:15:00|30.55|30.36|30.54|30.35|30.62|30.43|30.54|30.35|34
1761985200000|2025-11-01 08:20:00|30.53|30.34|30.56|30.37|30.58|30.39|30.53|30.34|20
1761985500000|2025-11-01 08:25:00|30.57|30.38|30.57|30.38|30.59|30.4|30.53|30.34|19
1761985800000|2025-11-01 08:30:00|30.56|30.37|30.59|30.4|30.6|30.41|30.55|30.36|14
1761986100000|2025-11-01 08:35:00|30.58|30.39|30.59|30.4|30.62|30.43|30.58|30.39|17
1761986400000|2025-11-01 08:40:00|30.58|30.39|30.56|30.37|30.59|30.4|30.56|30.37|11
1761986700000|2025-11-01 08:45:00|30.57|30.38|30.61|30.42|30.61|30.42|30.57|30.38|13
1761987000000|2025-11-01 08:50:00|30.62|30.43|30.66|30.47|30.67|30.48|30.6|30.41|19
1761987300000|2025-11-01 08:55:00|30.65|30.46|30.74|30.55|30.75|30.56|30.65|30.46|31
1761987600000|2025-11-01 09:00:00|30.73|30.54|30.77|30.58|30.83|30.64|30.68|30.49|79
1761987900000|2025-11-01 09:05:00|30.76|30.57|30.74|30.55|30.79|30.6|30.72|30.53|35
1761988200000|2025-11-01 09:10:00|30.73|30.54|30.76|30.57|30.76|30.57|30.72|30.53|28
1761988500000|2025-11-01 09:15:00|30.75|30.56|30.75|30.56|30.78|30.59|30.75|30.56|17
1761988800000|2025-11-01 09:20:00|30.76|30.57|30.74|30.55|30.78|30.59|30.71|30.52|31
1761989100000|2025-11-01 09:25:00|30.73|30.54|30.73|30.54|30.74|30.55|30.71|30.52|27
1761989400000|2025-11-01 09:30:00|30.72|30.53|30.68|30.49|30.73|30.54|30.67|30.48|21
1761989700000|2025-11-01 09:35:00|30.69|30.5|30.61|30.42|30.69|30.5|30.6|30.41|22
1761990000000|2025-11-01 09:40:00|30.6|30.41|30.55|30.36|30.6|30.41|30.54|30.35|26
1761990300000|2025-11-01 09:45:00|30.56|30.37|30.62|30.43|30.64|30.45|30.56|30.37|24
1761990600000|2025-11-01 09:50:00|30.61|30.42|30.57|30.38|30.61|30.42|30.56|30.37|12
1761990900000|2025-11-01 09:55:00|30.58|30.39|30.52|30.33|30.58|30.39|30.5|30.31|14
1761991200000|2025-11-01 10:00:00|30.53|30.34|30.54|30.35|30.57|30.38|30.52|30.33|17
1761991500000|2025-11-01 10:05:00|30.53|30.34|30.5|30.31|30.53|30.34|30.49|30.3|16
1761991800000|2025-11-01 10:10:00|30.51|30.32|30.48|30.29|30.52|30.33|30.46|30.27|12
1761992100000|2025-11-01 10:15:00|30.49|30.3|30.61|30.42|30.61|30.42|30.49|30.3|27
1761992400000|2025-11-01 10:20:00|30.62|30.43|30.59|30.4|30.64|30.45|30.57|30.38|18
1761992700000|2025-11-01 10:25:00|30.58|30.39|30.59|30.4|30.6|30.41|30.58|30.39|16
1761993000000|2025-11-01 10:30:00|30.58|30.39|30.63|30.44|30.64|30.45|30.57|30.38|16
1761993300000|2025-11-01 10:35:00|30.64|30.45|30.62|30.43|30.64|30.45|30.59|30.4|21
1761993600000|2025-11-01 10:40:00|30.63|30.44|30.65|30.46|30.65|30.46|30.63|30.44|15
1761993900000|2025-11-01 10:45:00|30.64|30.45|30.66|30.47|30.66|30.47|30.64|30.45|31
1761994200000|2025-11-01 10:50:00|30.65|30.46|30.63|30.44|30.67|30.48|30.62|30.43|17
1761994500000|2025-11-01 10:55:00|30.62|30.43|30.63|30.44|30.63|30.44|30.61|30.42|22
1761994800000|2025-11-01 11:00:00|30.64|30.45|30.64|30.45|30.65|30.46|30.63|30.44|15
1761995100000|2025-11-01 11:05:00|30.65|30.46|30.71|30.52|30.71|30.52|30.64|30.45|25
1761995400000|2025-11-01 11:10:00|30.72|30.53|30.67|30.48|30.73|30.54|30.67|30.48|17
1761995700000|2025-11-01 11:15:00|30.68|30.49|30.69|30.5|30.7|30.51|30.68|30.49|24
1761996000000|2025-11-01 11:20:00|30.68|30.49|30.67|30.48|30.68|30.49|30.66|30.47|18
1761996300000|2025-11-01 11:25:00|30.66|30.47|30.66|30.47|30.67|30.48|30.66|30.47|21
1761996600000|2025-11-01 11:30:00|30.65|30.46|30.63|30.44|30.65|30.46|30.61|30.42|25
1761996900000|2025-11-01 11:35:00|30.64|30.45|30.68|30.49|30.68|30.49|30.63|30.44|13
1761997200000|2025-11-01 11:40:00|30.67|30.48|30.69|30.5|30.71|30.52|30.67|30.48|11
1761997500000|2025-11-01 11:45:00|30.7|30.51|30.71|30.52|30.71|30.52|30.69|30.5|22
1761997800000|2025-11-01 11:50:00|30.72|30.53|30.69|30.5|30.72|30.53|30.69|30.5|28
1761998100000|2025-11-01 11:55:00|30.7|30.51|30.71|30.52|30.71|30.52|30.68|30.49|12
1761998400000|2025-11-01 12:00:00|30.72|30.53|30.72|30.53|30.73|30.54|30.71|30.52|19
1761998700000|2025-11-01 12:05:00|30.73|30.54|30.74|30.55|30.77|30.58|30.72|30.53|12
1761999000000|2025-11-01 12:10:00|30.75|30.56|30.71|30.52|30.76|30.57|30.71|30.52|27
1761999300000|2025-11-01 12:15:00|30.72|30.53|30.72|30.53|30.73|30.54|30.71|30.52|5
1761999600000|2025-11-01 12:20:00|30.71|30.52|30.68|30.49|30.71|30.52|30.66|30.47|10
1761999900000|2025-11-01 12:25:00|30.67|30.48|30.69|30.5|30.69|30.5|30.67|30.48|17
1762000200000|2025-11-01 12:30:00|30.7|30.51|30.74|30.55|30.74|30.55|30.7|30.51|11
1762000500000|2025-11-01 12:35:00|30.73|30.54|30.72|30.53|30.74|30.55|30.72|30.53|18
1762000800000|2025-11-01 12:40:00|30.73|30.54|30.72|30.53|30.75|30.56|30.7|30.51|14
1762001100000|2025-11-01 12:45:00|30.71|30.52|30.67|30.48|30.71|30.52|30.67|30.48|17
1762001400000|2025-11-01 12:50:00|30.66|30.47|30.64|30.45|30.66|30.47|30.63|30.44|22
1762001700000|2025-11-01 12:55:00|30.65|30.46|30.61|30.42|30.65|30.46|30.61|30.42|31
1762002000000|2025-11-01 13:00:00|30.62|30.43|30.57|30.38|30.63|30.44|30.55|30.36|30
1762002300000|2025-11-01 13:05:00|30.56|30.37|30.55|30.36|30.57|30.38|30.52|30.33|24
1762002600000|2025-11-01 13:10:00|30.54|30.35|30.55|30.36|30.55|30.36|30.53|30.34|16
1762002900000|2025-11-01 13:15:00|30.56|30.37|30.6|30.41|30.61|30.42|30.56|30.37|29
1762003200000|2025-11-01 13:20:00|30.59|30.4|30.58|30.39|30.6|30.41|30.55|30.36|36
1762003500000|2025-11-01 13:25:00|30.57|30.38|30.56|30.37|30.58|30.39|30.56|30.37|4
1762003800000|2025-11-01 13:30:00|30.57|30.38|30.58|30.39|30.61|30.42|30.56|30.37|52
1762004100000|2025-11-01 13:35:00|30.57|30.38|30.51|30.32|30.59|30.4|30.51|30.32|11
1762004400000|2025-11-01 13:40:00|30.5|30.31|30.43|30.24|30.51|30.32|30.34|30.15|64
1762004700000|2025-11-01 13:45:00|30.42|30.23|30.43|30.24|30.45|30.26|30.37|30.18|34
1762005000000|2025-11-01 13:50:00|30.44|30.25|30.47|30.28|30.47|30.28|30.43|30.24|12
1762005300000|2025-11-01 13:55:00|30.48|30.29|30.48|30.29|30.49|30.3|30.46|30.27|15
1762005600000|2025-11-01 14:00:00|30.49|30.3|30.49|30.3|30.52|30.33|30.48|30.29|25
1762005900000|2025-11-01 14:05:00|30.48|30.29|30.38|30.19|30.49|30.3|30.37|30.18|27
1762006200000|2025-11-01 14:10:00|30.37|30.18|30.29|30.1|30.38|30.19|30.27|30.08|51
1762006500000|2025-11-01 14:15:00|30.3|30.11|30.36|30.17|30.37|30.18|30.26|30.07|71
1762006800000|2025-11-01 14:20:00|30.35|30.16|30.35|30.16|30.38|30.19|30.32|30.13|65
1762007100000|2025-11-01 14:25:00|30.34|30.15|30.35|30.16|30.35|30.16|30.32|30.13|26
1762007400000|2025-11-01 14:30:00|30.34|30.15|30.36|30.17|30.38|30.19|30.31|30.12|19
1762007700000|2025-11-01 14:35:00|30.35|30.16|30.38|30.19|30.4|30.21|30.35|30.16|14
1762008000000|2025-11-01 14:40:00|30.39|30.2|30.38|30.19|30.41|30.22|30.34|30.15|31
1762008300000|2025-11-01 14:45:00|30.39|30.2|30.4|30.21|30.42|30.23|30.39|30.2|30
1762008600000|2025-11-01 14:50:00|30.39|30.2|30.35|30.16|30.39|30.2|30.31|30.12|25
1762008900000|2025-11-01 14:55:00|30.34|30.15|30.39|30.2|30.4|30.21|30.34|30.15|62
1762009200000|2025-11-01 15:00:00|30.4|30.21|30.43|30.24|30.43|30.24|30.37|30.18|54
1762009500000|2025-11-01 15:05:00|30.44|30.25|30.64|30.45|30.65|30.46|30.43|30.24|110
1762009800000|2025-11-01 15:10:00|30.63|30.44|30.62|30.43|30.72|30.53|30.6|30.41|65
1762010100000|2025-11-01 15:15:00|30.63|30.44|30.6|30.41|30.66|30.47|30.59|30.4|74
1762010400000|2025-11-01 15:20:00|30.59|30.4|30.49|30.3|30.61|30.42|30.46|30.27|59
1762010700000|2025-11-01 15:25:00|30.48|30.29|30.56|30.37|30.57|30.38|30.48|30.29|87
1762011000000|2025-11-01 15:30:00|30.55|30.36|30.6|30.41|30.64|30.45|30.55|30.36|38
1762011300000|2025-11-01 15:35:00|30.61|30.42|30.55|30.36|30.63|30.44|30.53|30.34|47
1762011600000|2025-11-01 15:40:00|30.54|30.35|30.6|30.41|30.61|30.42|30.52|30.33|25
1762011900000|2025-11-01 15:45:00|30.59|30.4|30.59|30.4|30.62|30.43|30.56|30.37|35
1762012200000|2025-11-01 15:50:00|30.6|30.41|30.59|30.4|30.62|30.43|30.56|30.37|38
1762012500000|2025-11-01 15:55:00|30.6|30.41|30.67|30.48|30.69|30.5|30.58|30.39|51
1762012800000|2025-11-01 16:00:00|30.68|30.49|30.7|30.51|30.7|30.51|30.61|30.42|85
1762013100000|2025-11-01 16:05:00|30.69|30.5|30.7|30.51|30.76|30.57|30.69|30.5|52
1762013400000|2025-11-01 16:10:00|30.69|30.5|30.64|30.45|30.7|30.51|30.64|30.45|42
1762013700000|2025-11-01 16:15:00|30.65|30.46|30.7|30.51|30.7|30.51|30.65|30.46|38
1762014000000|2025-11-01 16:20:00|30.69|30.5|30.66|30.47|30.75|30.56|30.66|30.47|24
1762014300000|2025-11-01 16:25:00|30.67|30.48|30.67|30.48|30.71|30.52|30.66|30.47|27
1762014600000|2025-11-01 16:30:00|30.68|30.49|30.72|30.53|30.75|30.56|30.68|30.49|23
1762014900000|2025-11-01 16:35:00|30.73|30.54|30.79|30.6|30.79|30.6|30.72|30.53|39
1762015200000|2025-11-01 16:40:00|30.78|30.59|30.81|30.62|30.81|30.62|30.75|30.56|22
1762015500000|2025-11-01 16:45:00|30.8|30.61|30.76|30.57|30.83|30.64|30.73|30.54|33
1762015800000|2025-11-01 16:50:00|30.75|30.56|30.78|30.59|30.81|30.62|30.75|30.56|24
1762016100000|2025-11-01 16:55:00|30.77|30.58|30.76|30.57|30.78|30.59|30.73|30.54|18
1762016400000|2025-11-01 17:00:00|30.75|30.56|30.73|30.54|30.77|30.58|30.68|30.49|66
1762016700000|2025-11-01 17:05:00|30.72|30.53|30.72|30.53|30.76|30.57|30.7|30.51|39
1762017000000|2025-11-01 17:10:00|30.71|30.52|30.73|30.54|30.75|30.56|30.7|30.51|23
1762017300000|2025-11-01 17:15:00|30.72|30.53|30.69|30.5|30.73|30.54|30.67|30.48|30
1762017600000|2025-11-01 17:20:00|30.68|30.49|30.71|30.52|30.72|30.53|30.67|30.48|26
1762017900000|2025-11-01 17:25:00|30.72|30.53|30.67|30.48|30.72|30.53|30.67|30.48|22
1762018200000|2025-11-01 17:30:00|30.68|30.49|30.73|30.54|30.74|30.55|30.66|30.47|45
1762018500000|2025-11-01 17:35:00|30.72|30.53|30.71|30.52|30.74|30.55|30.7|30.51|72
1762018800000|2025-11-01 17:40:00|30.7|30.51|30.69|30.5|30.73|30.54|30.69|30.5|31
1762019100000|2025-11-01 17:45:00|30.7|30.51|30.69|30.5|30.75|30.56|30.68|30.49|50
1762019400000|2025-11-01 17:50:00|30.7|30.51|30.67|30.48|30.71|30.52|30.67|30.48|72
1762019700000|2025-11-01 17:55:00|30.68|30.49|30.68|30.49|30.7|30.51|30.66|30.47|93
1762020000000|2025-11-01 18:00:00|30.69|30.5|30.71|30.52|30.74|30.55|30.67|30.48|59
1762020300000|2025-11-01 18:05:00|30.7|30.51|30.71|30.52|30.72|30.53|30.68|30.49|18
1762020600000|2025-11-01 18:10:00|30.7|30.51|30.67|30.48|30.71|30.52|30.67|30.48|16
1762020900000|2025-11-01 18:15:00|30.66|30.47|30.66|30.47|30.7|30.51|30.65|30.46|21
1762021200000|2025-11-01 18:20:00|30.65|30.46|30.63|30.44|30.7|30.51|30.62|30.43|75
1762021500000|2025-11-01 18:25:00|30.64|30.45|30.65|30.46|30.67|30.48|30.63|30.44|40
1762021800000|2025-11-01 18:30:00|30.64|30.45|30.66|30.47|30.68|30.49|30.64|30.45|31
1762022100000|2025-11-01 18:35:00|30.67|30.48|30.67|30.48|30.67|30.48|30.65|30.46|33
1762022400000|2025-11-01 18:40:00|30.66|30.47|30.67|30.48|30.69|30.5|30.66|30.47|66
1762022700000|2025-11-01 18:45:00|30.68|30.49|30.69|30.5|30.71|30.52|30.67|30.48|54
1762023000000|2025-11-01 18:50:00|30.7|30.51|30.74|30.55|30.76|30.57|30.69|30.5|29
1762023300000|2025-11-01 18:55:00|30.75|30.56|30.78|30.59|30.81|30.62|30.75|30.56|30
1762023600000|2025-11-01 19:00:00|30.77|30.58|30.68|30.49|30.77|30.58|30.67|30.48|18
1762023900000|2025-11-01 19:05:00|30.69|30.5|30.7|30.51|30.72|30.53|30.69|30.5|12
1762024200000|2025-11-01 19:10:00|30.71|30.52|30.7|30.51|30.72|30.53|30.69|30.5|24
1762024500000|2025-11-01 19:15:00|30.71|30.52|30.66|30.47|30.71|30.52|30.66|30.47|32
1762024800000|2025-11-01 19:20:00|30.67|30.48|30.65|30.46|30.67|30.48|30.63|30.44|11
1762025100000|2025-11-01 19:25:00|30.64|30.45|30.65|30.46|30.67|30.48|30.63|30.44|24
1762025400000|2025-11-01 19:30:00|30.66|30.47|30.65|30.46|30.67|30.48|30.63|30.44|18
1762025700000|2025-11-01 19:35:00|30.64|30.45|30.65|30.46|30.66|30.47|30.64|30.45|34
1762026000000|2025-11-01 19:40:00|30.64|30.45|30.66|30.47|30.66|30.47|30.64|30.45|17
1762026300000|2025-11-01 19:45:00|30.65|30.46|30.68|30.49|30.68|30.49|30.65|30.46|28
1762026600000|2025-11-01 19:50:00|30.69|30.5|30.72|30.53|30.72|30.53|30.68|30.49|36
1762026900000|2025-11-01 19:55:00|30.71|30.52|30.73|30.54|30.73|30.54|30.71|30.52|33
1762027200000|2025-11-01 20:00:00|30.74|30.55|30.75|30.56|30.76|30.57|30.72|30.53|60
1762027500000|2025-11-01 20:05:00|30.76|30.57|30.76|30.57|30.76|30.57|30.74|30.55|17
1762027800000|2025-11-01 20:10:00|30.77|30.58|30.73|30.54|30.77|30.58|30.73|30.54|15
1762028100000|2025-11-01 20:15:00|30.72|30.53|30.76|30.57|30.76|30.57|30.71|30.52|15
1762028400000|2025-11-01 20:20:00|30.77|30.58|30.8|30.61|30.8|30.61|30.76|30.57|18
1762028700000|2025-11-01 20:25:00|30.79|30.6|30.82|30.63|30.82|30.63|30.79|30.6|14
1762029000000|2025-11-01 20:30:00|30.83|30.64|30.78|30.59|30.83|30.64|30.78|30.59|12
1762029300000|2025-11-01 20:35:00|30.77|30.58|30.82|30.63|30.82|30.63|30.77|30.58|18
1762029600000|2025-11-01 20:40:00|30.81|30.62|30.79|30.6|30.82|30.63|30.79|30.6|11
1762029900000|2025-11-01 20:45:00|30.8|30.61|30.75|30.56|30.8|30.61|30.75|30.56|14
1762030200000|2025-11-01 20:50:00|30.76|30.57|30.73|30.54|30.76|30.57|30.73|30.54|10
1762030500000|2025-11-01 20:55:00|30.74|30.55|30.73|30.54|30.75|30.56|30.72|30.53|14
1762030800000|2025-11-01 21:00:00|30.72|30.53|30.74|30.55|30.76|30.57|30.72|30.53|13
1762031100000|2025-11-01 21:05:00|30.75|30.56|30.7|30.51|30.76|30.57|30.69|30.5|17
1762031400000|2025-11-01 21:10:00|30.71|30.52|30.67|30.48|30.71|30.52|30.67|30.48|29
1762031700000|2025-11-01 21:15:00|30.68|30.49|30.71|30.52|30.74|30.55|30.68|30.49|30
1762032000000|2025-11-01 21:20:00|30.72|30.53|30.72|30.53|30.73|30.54|30.72|30.53|11
1762032300000|2025-11-01 21:25:00|30.71|30.52|30.72|30.53|30.72|30.53|30.7|30.51|14
1762032600000|2025-11-01 21:30:00|30.73|30.54|30.61|30.42|30.75|30.56|30.61|30.42|7
1762032900000|2025-11-01 21:35:00|30.6|30.41|30.71|30.52|30.71|30.52|30.59|30.4|3
1762033200000|2025-11-01 21:40:00|30.7|30.51|30.63|30.44|30.7|30.51|30.63|30.44|12
1762033500000|2025-11-01 21:45:00|30.64|30.45|30.6|30.41|30.64|30.45|30.6|30.41|9
1762033800000|2025-11-01 21:50:00|30.59|30.4|30.61|30.42|30.61|30.42|30.59|30.4|3
1762034100000|2025-11-01 21:55:00|30.6|30.41|30.53|30.34|30.6|30.41|30.52|30.33|22
1762034400000|2025-11-01 22:00:00|30.54|30.35|30.56|30.37|30.57|30.38|30.53|30.34|29
1762034700000|2025-11-01 22:05:00|30.57|30.38|30.58|30.39|30.59|30.4|30.55|30.36|36
1762035000000|2025-11-01 22:10:00|30.57|30.38|30.52|30.33|30.58|30.39|30.52|30.33|30
1762035300000|2025-11-01 22:15:00|30.53|30.34|30.54|30.35|30.55|30.36|30.52|30.33|18
1762035600000|2025-11-01 22:20:00|30.55|30.36|30.56|30.37|30.56|30.37|30.54|30.35|19
1762035900000|2025-11-01 22:25:00|30.55|30.36|30.55|30.36|30.56|30.37|30.54|30.35|33
1762036200000|2025-11-01 22:30:00|30.54|30.35|30.57|30.38|30.57|30.38|30.53|30.34|24
1762036500000|2025-11-01 22:35:00|30.56|30.37|30.58|30.39|30.59|30.4|30.56|30.37|13
1762036800000|2025-11-01 22:40:00|30.57|30.38|30.58|30.39|30.59|30.4|30.57|30.38|4
1762037100000|2025-11-01 22:45:00|30.57|30.38|30.59|30.4|30.59|30.4|30.57|30.38|9
1762037400000|2025-11-01 22:50:00|30.58|30.39|30.61|30.42|30.62|30.43|30.57|30.38|10
1762037700000|2025-11-01 22:55:00|30.62|30.43|30.62|30.43|30.63|30.44|30.61|30.42|13
1762038000000|2025-11-01 23:00:00|30.63|30.44|30.58|30.39|30.64|30.45|30.58|30.39|28
1762038300000|2025-11-01 23:05:00|30.59|30.4|30.58|30.39|30.6|30.41|30.57|30.38|46
1762038600000|2025-11-01 23:10:00|30.59|30.4|30.58|30.39|30.59|30.4|30.57|30.38|14
1762038900000|2025-11-01 23:15:00|30.59|30.4|30.57|30.38|30.59|30.4|30.56|30.37|11
1762039200000|2025-11-01 23:20:00|30.58|30.39|30.6|30.41|30.6|30.41|30.58|30.39|4
1762039500000|2025-11-01 23:25:00|30.61|30.42|30.6|30.41|30.61|30.42|30.59|30.4|6
1762039800000|2025-11-01 23:30:00|30.59|30.4|30.59|30.4|30.6|30.41|30.59|30.4|15
1762040100000|2025-11-01 23:35:00|30.6|30.41|30.59|30.4|30.6|30.41|30.56|30.37|16
1762040400000|2025-11-01 23:40:00|30.6|30.41|30.59|30.4|30.61|30.42|30.59|30.4|8
1762040700000|2025-11-01 23:45:00|30.6|30.41|30.59|30.4|30.6|30.41|30.59|30.4|2
1762041000000|2025-11-01 23:50:00|30.6|30.41|30.61|30.42|30.61|30.42|30.59|30.4|6
1762041300000|2025-11-01 23:55:00|30.62|30.43|30.61|30.42|30.64|30.45|30.6|30.41|10
1762041600000|2025-11-02 00:00:00|30.6|30.41|30.54|30.35|30.6|30.41|30.54|30.35|25
1762041900000|2025-11-02 00:05:00|30.55|30.36|30.54|30.35|30.56|30.37|30.54|30.35|10
1762042200000|2025-11-02 00:10:00|30.55|30.36|30.57|30.38|30.57|30.38|30.54|30.35|11
1762042500000|2025-11-02 00:15:00|30.56|30.37|30.49|30.3|30.56|30.37|30.49|30.3|28
1762042800000|2025-11-02 00:20:00|30.5|30.31|30.48|30.29|30.51|30.32|30.47|30.28|23
1762043100000|2025-11-02 00:25:00|30.47|30.28|30.49|30.3|30.53|30.34|30.47|30.28|25
1762043400000|2025-11-02 00:30:00|30.48|30.29|30.51|30.32|30.55|30.36|30.48|30.29|24
1762043700000|2025-11-02 00:35:00|30.52|30.33|30.55|30.36|30.55|30.36|30.51|30.32|32
1762044000000|2025-11-02 00:40:00|30.54|30.35|30.55|30.36|30.56|30.37|30.53|30.34|32
1762044300000|2025-11-02 00:45:00|30.56|30.37|30.54|30.35|30.57|30.38|30.53|30.34|15
1762044600000|2025-11-02 00:50:00|30.53|30.34|30.55|30.36|30.56|30.37|30.53|30.34|27
1762044900000|2025-11-02 00:55:00|30.56|30.37|30.55|30.36|30.56|30.37|30.55|30.36|10
1762045200000|2025-11-02 01:00:00|30.56|30.37|30.54|30.35|30.57|30.38|30.54|30.35|13
1762045500000|2025-11-02 01:05:00|30.53|30.34|30.48|30.29|30.53|30.34|30.48|30.29|18
1762045800000|2025-11-02 01:10:00|30.49|30.3|30.53|30.34|30.55|30.36|30.49|30.3|9
1762046100000|2025-11-02 01:15:00|30.54|30.35|30.51|30.32|30.57|30.38|30.51|30.32|22
1762046400000|2025-11-02 01:20:00|30.5|30.31|30.53|30.34|30.54|30.35|30.5|30.31|32
1762046700000|2025-11-02 01:25:00|30.52|30.33|30.55|30.36|30.55|30.36|30.51|30.32|12
1762047000000|2025-11-02 01:30:00|30.56|30.37|30.53|30.34|30.56|30.37|30.5|30.31|18
1762047300000|2025-11-02 01:35:00|30.54|30.35|30.55|30.36|30.55|30.36|30.54|30.35|6
1762047600000|2025-11-02 01:40:00|30.54|30.35|30.49|30.3|30.54|30.35|30.49|30.3|8
1762047900000|2025-11-02 01:45:00|30.5|30.31|30.46|30.27|30.5|30.31|30.43|30.24|13
1762048200000|2025-11-02 01:50:00|30.45|30.26|30.46|30.27|30.5|30.31|30.45|30.26|18
1762048500000|2025-11-02 01:55:00|30.47|30.28|30.48|30.29|30.49|30.3|30.46|30.27|24
1762048800000|2025-11-02 02:00:00|30.47|30.28|30.49|30.3|30.49|30.3|30.45|30.26|17
1762049100000|2025-11-02 02:05:00|30.48|30.29|30.49|30.3|30.49|30.3|30.45|30.26|46
1762049400000|2025-11-02 02:10:00|30.5|30.31|30.54|30.35|30.54|30.35|30.48|30.29|11
1762049700000|2025-11-02 02:15:00|30.53|30.34|30.48|30.29|30.55|30.36|30.48|30.29|26
1762050000000|2025-11-02 02:20:00|30.49|30.3|30.51|30.32|30.51|30.32|30.48|30.29|27
1762050300000|2025-11-02 02:25:00|30.52|30.33|30.52|30.33|30.54|30.35|30.52|30.33|33
1762050600000|2025-11-02 02:30:00|30.53|30.34|30.63|30.44|30.64|30.45|30.52|30.33|47
1762050900000|2025-11-02 02:35:00|30.64|30.45|30.58|30.39|30.64|30.45|30.57|30.38|37
1762051200000|2025-11-02 02:40:00|30.59|30.4|30.56|30.37|30.59|30.4|30.54|30.35|24
1762051500000|2025-11-02 02:45:00|30.57|30.38|30.57|30.38|30.59|30.4|30.57|30.38|25
1762051800000|2025-11-02 02:50:00|30.58|30.39|30.54|30.35|30.59|30.4|30.54|30.35|9
1762052100000|2025-11-02 02:55:00|30.55|30.36|30.55|30.36|30.56|30.37|30.54|30.35|25
1762052400000|2025-11-02 03:00:00|30.54|30.35|30.51|30.32|30.55|30.36|30.51|30.32|46
1762052700000|2025-11-02 03:05:00|30.52|30.33|30.49|30.3|30.53|30.34|30.49|30.3|16
1762053000000|2025-11-02 03:10:00|30.48|30.29|30.53|30.34|30.53|30.34|30.48|30.29|24
1762053300000|2025-11-02 03:15:00|30.54|30.35|30.52|30.33|30.54|30.35|30.51|30.32|27
1762053600000|2025-11-02 03:20:00|30.51|30.32|30.49|30.3|30.52|30.33|30.48|30.29|21
1762053900000|2025-11-02 03:25:00|30.48|30.29|30.49|30.3|30.5|30.31|30.48|30.29|38
1762054200000|2025-11-02 03:30:00|30.5|30.31|30.52|30.33|30.52|30.33|30.49|30.3|11
1762054500000|2025-11-02 03:35:00|30.53|30.34|30.47|30.28|30.53|30.34|30.46|30.27|39
1762054800000|2025-11-02 03:40:00|30.46|30.27|30.49|30.3|30.49|30.3|30.46|30.27|16
1762055100000|2025-11-02 03:45:00|30.48|30.29|30.47|30.28|30.51|30.32|30.47|30.28|30
1762055400000|2025-11-02 03:50:00|30.46|30.27|30.47|30.28|30.47|30.28|30.45|30.26|10
1762055700000|2025-11-02 03:55:00|30.48|30.29|30.48|30.29|30.49|30.3|30.46|30.27|13
1762056000000|2025-11-02 04:00:00|30.47|30.28|30.46|30.27|30.48|30.29|30.45|30.26|14
1762056300000|2025-11-02 04:05:00|30.45|30.26|30.5|30.31|30.5|30.31|30.45|30.26|16
1762056600000|2025-11-02 04:10:00|30.49|30.3|30.5|30.31|30.53|30.34|30.49|30.3|42
1762056900000|2025-11-02 04:15:00|30.51|30.32|30.5|30.31|30.52|30.33|30.49|30.3|10
1762057200000|2025-11-02 04:20:00|30.49|30.3|30.53|30.34|30.53|30.34|30.49|30.3|15
1762057500000|2025-11-02 04:25:00|30.54|30.35|30.55|30.36|30.57|30.38|30.54|30.35|12
1762057800000|2025-11-02 04:30:00|30.54|30.35|30.49|30.3|30.54|30.35|30.49|30.3|8
1762058100000|2025-11-02 04:35:00|30.5|30.31|30.51|30.32|30.52|30.33|30.48|30.29|18
1762058400000|2025-11-02 04:40:00|30.52|30.33|30.59|30.4|30.6|30.41|30.52|30.33|38
1762058700000|2025-11-02 04:45:00|30.6|30.41|30.62|30.43|30.64|30.45|30.58|30.39|60
1762059000000|2025-11-02 04:50:00|30.61|30.42|30.66|30.47|30.66|30.47|30.61|30.42|52
1762059300000|2025-11-02 04:55:00|30.67|30.48|30.67|30.48|30.7|30.51|30.66|30.47|25
1762059600000|2025-11-02 05:00:00|30.68|30.49|30.64|30.45|30.68|30.49|30.63|30.44|21
1762059900000|2025-11-02 05:05:00|30.65|30.46|30.61|30.42|30.66|30.47|30.61|30.42|31
1762060200000|2025-11-02 05:10:00|30.62|30.43|30.62|30.43|30.62|30.43|30.59|30.4|7
1762060500000|2025-11-02 05:15:00|30.63|30.44|30.62|30.43|30.65|30.46|30.61|30.42|46
1762060800000|2025-11-02 05:20:00|30.61|30.42|30.54|30.35|30.61|30.42|30.54|30.35|44
1762061100000|2025-11-02 05:25:00|30.55|30.36|30.57|30.38|30.57|30.38|30.54|30.35|21
1762061400000|2025-11-02 05:30:00|30.56|30.37|30.58|30.39|30.6|30.41|30.56|30.37|15
1762061700000|2025-11-02 05:35:00|30.57|30.38|30.56|30.37|30.6|30.41|30.55|30.36|16
1762062000000|2025-11-02 05:40:00|30.57|30.38|30.64|30.45|30.64|30.45|30.56|30.37|28
1762062300000|2025-11-02 05:45:00|30.65|30.46|30.63|30.44|30.67|30.48|30.63|30.44|47
1762062600000|2025-11-02 05:50:00|30.62|30.43|30.66|30.47|30.66|30.47|30.61|30.42|27
1762062900000|2025-11-02 05:55:00|30.65|30.46|30.71|30.52|30.72|30.53|30.65|30.46|45
1762063200000|2025-11-02 06:00:00|30.72|30.53|30.7|30.51|30.72|30.53|30.67|30.48|77
1762063500000|2025-11-02 06:05:00|30.69|30.5|30.66|30.47|30.7|30.51|30.66|30.47|38
1762063800000|2025-11-02 06:10:00|30.67|30.48|30.68|30.49|30.69|30.5|30.67|30.48|8
1762064100000|2025-11-02 06:15:00|30.69|30.5|30.74|30.55|30.74|30.55|30.69|30.5|18
1762064400000|2025-11-02 06:20:00|30.73|30.54|30.68|30.49|30.74|30.55|30.68|30.49|40
1762064700000|2025-11-02 06:25:00|30.69|30.5|30.71|30.52|30.72|30.53|30.69|30.5|7
1762065000000|2025-11-02 06:30:00|30.7|30.51|30.67|30.48|30.7|30.51|30.67|30.48|18
1762065300000|2025-11-02 06:35:00|30.66|30.47|30.63|30.44|30.66|30.47|30.63|30.44|6
1762065600000|2025-11-02 06:40:00|30.64|30.45|30.67|30.48|30.67|30.48|30.63|30.44|24
1762065900000|2025-11-02 06:45:00|30.68|30.49|30.72|30.53|30.75|30.56|30.68|30.49|29
1762066200000|2025-11-02 06:50:00|30.71|30.52|30.7|30.51|30.72|30.53|30.68|30.49|16
1762066500000|2025-11-02 06:55:00|30.71|30.52|30.7|30.51|30.72|30.53|30.69|30.5|26
1762066800000|2025-11-02 07:00:00|30.71|30.52|30.64|30.45|30.72|30.53|30.64|30.45|28
1762067100000|2025-11-02 07:05:00|30.63|30.44|30.63|30.44|30.64|30.45|30.62|30.43|21
1762067400000|2025-11-02 07:10:00|30.64|30.45|30.64|30.45|30.66|30.47|30.63|30.44|13
1762067700000|2025-11-02 07:15:00|30.65|30.46|30.65|30.46|30.66|30.47|30.63|30.44|13
1762068000000|2025-11-02 07:20:00|30.66|30.47|30.67|30.48|30.68|30.49|30.64|30.45|28
1762068300000|2025-11-02 07:25:00|30.66|30.47|30.69|30.5|30.7|30.51|30.66|30.47|10
1762068600000|2025-11-02 07:30:00|30.7|30.51|30.68|30.49|30.71|30.52|30.67|30.48|13
1762068900000|2025-11-02 07:35:00|30.69|30.5|30.71|30.52|30.74|30.55|30.69|30.5|17
1762069200000|2025-11-02 07:40:00|30.72|30.53|30.76|30.57|30.77|30.58|30.72|30.53|27
1762069500000|2025-11-02 07:45:00|30.77|30.58|30.78|30.59|30.78|30.59|30.74|30.55|28
1762069800000|2025-11-02 07:50:00|30.79|30.6|30.85|30.66|30.87|30.68|30.78|30.59|39
1762070100000|2025-11-02 07:55:00|30.86|30.67|30.82|30.63|30.86|30.67|30.82|30.63|29
1762070400000|2025-11-02 08:00:00|30.83|30.64|30.82|30.63|30.85|30.66|30.82|30.63|20
1762070700000|2025-11-02 08:05:00|30.81|30.62|30.8|30.61|30.81|30.62|30.79|30.6|16
1762071000000|2025-11-02 08:10:00|30.79|30.6|30.79|30.6|30.8|30.61|30.76|30.57|16
1762071300000|2025-11-02 08:15:00|30.78|30.59|30.83|30.64|30.84|30.65|30.78|30.59|8
1762071600000|2025-11-02 08:20:00|30.82|30.63|30.77|30.58|30.82|30.63|30.76|30.57|30
1762071900000|2025-11-02 08:25:00|30.76|30.57|30.8|30.61|30.81|30.62|30.76|30.57|17
1762072200000|2025-11-02 08:30:00|30.79|30.6|30.76|30.57|30.79|30.6|30.76|30.57|20
1762072500000|2025-11-02 08:35:00|30.77|30.58|30.76|30.57|30.78|30.59|30.76|30.57|12
1762072800000|2025-11-02 08:40:00|30.77|30.58|30.74|30.55|30.79|30.6|30.73|30.54|16
1762073100000|2025-11-02 08:45:00|30.73|30.54|30.7|30.51|30.75|30.56|30.7|30.51|28
1762073400000|2025-11-02 08:50:00|30.71|30.52|30.71|30.52|30.73|30.54|30.71|30.52|27
1762073700000|2025-11-02 08:55:00|30.72|30.53|30.72|30.53|30.73|30.54|30.7|30.51|19
1762074000000|2025-11-02 09:00:00|30.73|30.54|30.76|30.57|30.77|30.58|30.72|30.53|22
1762074300000|2025-11-02 09:05:00|30.77|30.58|30.78|30.59|30.8|30.61|30.76|30.57|12
1762074600000|2025-11-02 09:10:00|30.77|30.58|30.8|30.61|30.8|30.61|30.76|30.57|12
1762074900000|2025-11-02 09:15:00|30.81|30.62|30.8|30.61|30.81|30.62|30.77|30.58|16
1762075200000|2025-11-02 09:20:00|30.79|30.6|30.84|30.65|30.85|30.66|30.79|30.6|36
1762075500000|2025-11-02 09:25:00|30.85|30.66|30.81|30.62|30.85|30.66|30.81|30.62|9
1762075800000|2025-11-02 09:30:00|30.8|30.61|30.71|30.52|30.8|30.61|30.69|30.5|42
1762076100000|2025-11-02 09:35:00|30.72|30.53|30.7|30.51|30.72|30.53|30.69|30.5|29
1762076400000|2025-11-02 09:40:00|30.69|30.5|30.65|30.46|30.7|30.51|30.62|30.43|49
1762076700000|2025-11-02 09:45:00|30.64|30.45|30.62|30.43|30.65|30.46|30.6|30.41|71
1762077000000|2025-11-02 09:50:00|30.63|30.44|30.62|30.43|30.64|30.45|30.62|30.43|16
1762077300000|2025-11-02 09:55:00|30.61|30.42|30.62|30.43|30.63|30.44|30.6|30.41|46
1762077600000|2025-11-02 10:00:00|30.61|30.42|30.64|30.45|30.69|30.5|30.59|30.4|47
1762077900000|2025-11-02 10:05:00|30.63|30.44|30.67|30.48|30.69|30.5|30.62|30.43|35
1762078200000|2025-11-02 10:10:00|30.68|30.49|30.67|30.48|30.68|30.49|30.65|30.46|18
1762078500000|2025-11-02 10:15:00|30.66|30.47|30.56|30.37|30.67|30.48|30.56|30.37|25
1762078800000|2025-11-02 10:20:00|30.55|30.36|30.56|30.37|30.58|30.39|30.54|30.35|14
1762079100000|2025-11-02 10:25:00|30.57|30.38|30.5|30.31|30.57|30.38|30.49|30.3|22
1762079400000|2025-11-02 10:30:00|30.49|30.3|30.45|30.26|30.49|30.3|30.4|30.21|57
1762079700000|2025-11-02 10:35:00|30.44|30.25|30.47|30.28|30.48|30.29|30.44|30.25|38
1762080000000|2025-11-02 10:40:00|30.46|30.27|30.49|30.3|30.52|30.33|30.45|30.26|62
1762080300000|2025-11-02 10:45:00|30.5|30.31|30.48|30.29|30.53|30.34|30.47|30.28|23
1762080600000|2025-11-02 10:50:00|30.47|30.28|30.42|30.23|30.47|30.28|30.41|30.22|30
1762080900000|2025-11-02 10:55:00|30.41|30.22|30.46|30.27|30.46|30.27|30.41|30.22|24
1762081200000|2025-11-02 11:00:00|30.45|30.26|30.49|30.3|30.53|30.34|30.45|30.26|42
1762081500000|2025-11-02 11:05:00|30.48|30.29|30.45|30.26|30.49|30.3|30.43|30.24|28
1762081800000|2025-11-02 11:10:00|30.44|30.25|30.47|30.28|30.48|30.29|30.44|30.25|14
1762082100000|2025-11-02 11:15:00|30.48|30.29|30.53|30.34|30.58|30.39|30.48|30.29|21
1762082400000|2025-11-02 11:20:00|30.54|30.35|30.58|30.39|30.58|30.39|30.53|30.34|17
1762082700000|2025-11-02 11:25:00|30.59|30.4|30.61|30.42|30.62|30.43|30.58|30.39|45
1762083000000|2025-11-02 11:30:00|30.62|30.43|30.58|30.39|30.67|30.48|30.57|30.38|44
1762083300000|2025-11-02 11:35:00|30.59|30.4|30.66|30.47|30.66|30.47|30.59|30.4|26
1762083600000|2025-11-02 11:40:00|30.65|30.46|30.76|30.57|30.79|30.6|30.65|30.46|61
1762083900000|2025-11-02 11:45:00|30.75|30.56|30.8|30.61|30.82|30.63|30.75|30.56|86
1762084200000|2025-11-02 11:50:00|30.79|30.6|30.74|30.55|30.82|30.63|30.74|30.55|64
1762084500000|2025-11-02 11:55:00|30.75|30.56|30.76|30.57|30.78|30.59|30.73|30.54|32
1762084800000|2025-11-02 12:00:00|30.77|30.58|30.74|30.55|30.78|30.59|30.73|30.54|45
1762085100000|2025-11-02 12:05:00|30.75|30.56|30.72|30.53|30.76|30.57|30.69|30.5|22
1762085400000|2025-11-02 12:10:00|30.73|30.54|30.75|30.56|30.77|30.58|30.71|30.52|13
1762085700000|2025-11-02 12:15:00|30.76|30.57|30.78|30.59|30.79|30.6|30.75|30.56|23
1762086000000|2025-11-02 12:20:00|30.79|30.6|30.76|30.57|30.83|30.64|30.72|30.53|40
1762086300000|2025-11-02 12:25:00|30.75|30.56|30.74|30.55|30.76|30.57|30.72|30.53|28
1762086600000|2025-11-02 12:30:00|30.75|30.56|30.72|30.53|30.78|30.59|30.72|30.53|48
1762086900000|2025-11-02 12:35:00|30.73|30.54|30.7|30.51|30.73|30.54|30.7|30.51|42
1762087200000|2025-11-02 12:40:00|30.69|30.5|30.71|30.52|30.76|30.57|30.69|30.5|25
1762087500000|2025-11-02 12:45:00|30.7|30.51|30.73|30.54|30.73|30.54|30.68|30.49|20
1762087800000|2025-11-02 12:50:00|30.74|30.55|30.77|30.58|30.78|30.59|30.73|30.54|16
1762088100000|2025-11-02 12:55:00|30.78|30.59|30.74|30.55|30.78|30.59|30.74|30.55|15
1762088400000|2025-11-02 13:00:00|30.73|30.54|30.75|30.56|30.77|30.58|30.71|30.52|20
1762088700000|2025-11-02 13:05:00|30.74|30.55|30.76|30.57|30.76|30.57|30.73|30.54|27
1762089000000|2025-11-02 13:10:00|30.75|30.56|30.71|30.52|30.75|30.56|30.7|30.51|15
1762089300000|2025-11-02 13:15:00|30.7|30.51|30.63|30.44|30.71|30.52|30.63|30.44|26
1762089600000|2025-11-02 13:20:00|30.62|30.43|30.59|30.4|30.62|30.43|30.51|30.32|72
1762089900000|2025-11-02 13:25:00|30.58|30.39|30.63|30.44|30.64|30.45|30.58|30.39|44
1762090200000|2025-11-02 13:30:00|30.62|30.43|30.66|30.47|30.68|30.49|30.62|30.43|51
1762090500000|2025-11-02 13:35:00|30.65|30.46|30.64|30.45|30.65|30.46|30.59|30.4|58
1762090800000|2025-11-02 13:40:00|30.63|30.44|30.66|30.47|30.66|30.47|30.61|30.42|34
1762091100000|2025-11-02 13:45:00|30.65|30.46|30.66|30.47|30.67|30.48|30.6|30.41|38
1762091400000|2025-11-02 13:50:00|30.65|30.46|30.67|30.48|30.67|30.48|30.62|30.43|49
1762091700000|2025-11-02 13:55:00|30.66|30.47|30.67|30.48|30.68|30.49|30.65|30.46|24
1762092000000|2025-11-02 14:00:00|30.66|30.47|30.7|30.51|30.71|30.52|30.64|30.45|31
1762092300000|2025-11-02 14:05:00|30.71|30.52|30.7|30.51|30.73|30.54|30.68|30.49|38
1762092600000|2025-11-02 14:10:00|30.71|30.52|30.61|30.42|30.73|30.54|30.59|30.4|47
1762092900000|2025-11-02 14:15:00|30.6|30.41|30.5|30.31|30.62|30.43|30.45|30.26|116
1762093200000|2025-11-02 14:20:00|30.49|30.3|30.44|30.25|30.51|30.32|30.41|30.22|70
1762093500000|2025-11-02 14:25:00|30.45|30.26|30.39|30.2|30.46|30.27|30.35|30.16|91
1762093800000|2025-11-02 14:30:00|30.4|30.21|30.46|30.27|30.47|30.28|30.38|30.19|77
1762094100000|2025-11-02 14:35:00|30.45|30.26|30.43|30.24|30.49|30.3|30.43|30.24|71
1762094400000|2025-11-02 14:40:00|30.42|30.23|30.35|30.16|30.48|30.29|30.35|30.16|38
1762094700000|2025-11-02 14:45:00|30.36|30.17|30.3|30.11|30.36|30.17|30.24|30.05|95
1762095000000|2025-11-02 14:50:00|30.31|30.12|30.38|30.19|30.4|30.21|30.3|30.11|104
1762095300000|2025-11-02 14:55:00|30.37|30.18|30.36|30.17|30.4|30.21|30.31|30.12|58
1762095600000|2025-11-02 15:00:00|30.37|30.18|30.3|30.11|30.37|30.18|30.21|30.02|74
1762095900000|2025-11-02 15:05:00|30.29|30.1|30.36|30.17|30.36|30.17|30.26|30.07|60
1762096200000|2025-11-02 15:10:00|30.35|30.16|30.33|30.14|30.39|30.2|30.28|30.09|71
1762096500000|2025-11-02 15:15:00|30.32|30.13|30.42|30.23|30.42|30.23|30.32|30.13|73
1762096800000|2025-11-02 15:20:00|30.43|30.24|30.41|30.22|30.43|30.24|30.39|30.2|49
1762097100000|2025-11-02 15:25:00|30.4|30.21|30.49|30.3|30.49|30.3|30.4|30.21|68
1762097400000|2025-11-02 15:30:00|30.48|30.29|30.52|30.33|30.52|30.33|30.47|30.28|29
1762097700000|2025-11-02 15:35:00|30.51|30.32|30.5|30.31|30.52|30.33|30.46|30.27|58
1762098000000|2025-11-02 15:40:00|30.49|30.3|30.42|30.23|30.49|30.3|30.4|30.21|38
1762098300000|2025-11-02 15:45:00|30.43|30.24|30.45|30.26|30.49|30.3|30.42|30.23|37
1762098600000|2025-11-02 15:50:00|30.44|30.25|30.43|30.24|30.44|30.25|30.39|30.2|28
1762098900000|2025-11-02 15:55:00|30.42|30.23|30.38|30.19|30.42|30.23|30.38|30.19|33
1762099200000|2025-11-02 16:00:00|30.37|30.18|30.32|30.13|30.43|30.24|30.32|30.13|107
1762099500000|2025-11-02 16:05:00|30.33|30.14|30.29|30.1|30.33|30.14|30.26|30.07|115
1762099800000|2025-11-02 16:10:00|30.3|30.11|30.14|29.95|30.32|30.13|30.13|29.94|63
1762100100000|2025-11-02 16:15:00|30.15|29.96|30.18|29.99|30.2|30.01|30.09|29.9|66
1762100400000|2025-11-02 16:20:00|30.19|30|30.28|30.09|30.34|30.15|30.19|30|62
1762100700000|2025-11-02 16:25:00|30.27|30.08|30.35|30.16|30.38|30.19|30.27|30.08|63
1762101000000|2025-11-02 16:30:00|30.34|30.15|30.33|30.14|30.37|30.18|30.28|30.09|56
1762101300000|2025-11-02 16:35:00|30.32|30.13|30.36|30.17|30.4|30.21|30.32|30.13|65
1762101600000|2025-11-02 16:40:00|30.35|30.16|30.4|30.21|30.41|30.22|30.35|30.16|38
1762101900000|2025-11-02 16:45:00|30.41|30.22|30.36|30.17|30.42|30.23|30.35|30.16|46
1762102200000|2025-11-02 16:50:00|30.35|30.16|30.41|30.22|30.41|30.22|30.34|30.15|19
1762102500000|2025-11-02 16:55:00|30.42|30.23|30.48|30.29|30.48|30.29|30.41|30.22|15
1762102800000|2025-11-02 17:00:00|30.47|30.28|30.45|30.26|30.49|30.3|30.45|30.26|31
1762103100000|2025-11-02 17:05:00|30.44|30.25|30.45|30.26|30.46|30.27|30.44|30.25|22
1762103400000|2025-11-02 17:10:00|30.46|30.27|30.43|30.24|30.47|30.28|30.39|30.2|42
1762103700000|2025-11-02 17:15:00|30.42|30.23|30.37|30.18|30.44|30.25|30.37|30.18|32
1762104000000|2025-11-02 17:20:00|30.36|30.17|30.37|30.18|30.38|30.19|30.34|30.15|22
1762104300000|2025-11-02 17:25:00|30.38|30.19|30.37|30.18|30.39|30.2|30.35|30.16|54
1762104600000|2025-11-02 17:30:00|30.38|30.19|30.31|30.12|30.38|30.19|30.3|30.11|32
1762104900000|2025-11-02 17:35:00|30.32|30.13|30.32|30.13|30.34|30.15|30.3|30.11|15
1762105200000|2025-11-02 17:40:00|30.33|30.14|30.31|30.12|30.33|30.14|30.29|30.1|15
1762105500000|2025-11-02 17:45:00|30.32|30.13|30.3|30.11|30.33|30.14|30.29|30.1|23
1762105800000|2025-11-02 17:50:00|30.31|30.12|30.33|30.14|30.33|30.14|30.29|30.1|15
1762106100000|2025-11-02 17:55:00|30.34|30.15|30.42|30.23|30.42|30.23|30.34|30.15|33
1762106400000|2025-11-02 18:00:00|30.41|30.22|30.36|30.17|30.41|30.22|30.36|30.17|38
1762106700000|2025-11-02 18:05:00|30.37|30.18|30.37|30.18|30.41|30.22|30.37|30.18|17
1762107000000|2025-11-02 18:10:00|30.38|30.19|30.33|30.14|30.38|30.19|30.32|30.13|32
1762107300000|2025-11-02 18:15:00|30.32|30.13|30.29|30.1|30.33|30.14|30.25|30.06|40
1762107600000|2025-11-02 18:20:00|30.28|30.09|30.31|30.12|30.32|30.13|30.28|30.09|22
1762107900000|2025-11-02 18:25:00|30.3|30.11|30.31|30.12|30.31|30.12|30.27|30.08|14
1762108200000|2025-11-02 18:30:00|30.3|30.11|30.31|30.12|30.35|30.16|30.29|30.1|18
1762108500000|2025-11-02 18:35:00|30.32|30.13|30.3|30.11|30.35|30.16|30.3|30.11|29
1762108800000|2025-11-02 18:40:00|30.31|30.12|30.35|30.16|30.35|30.16|30.3|30.11|13
1762109100000|2025-11-02 18:45:00|30.34|30.15|30.31|30.12|30.36|30.17|30.31|30.12|12
1762109400000|2025-11-02 18:50:00|30.32|30.13|30.31|30.12|30.32|30.13|30.3|30.11|12
1762109700000|2025-11-02 18:55:00|30.3|30.11|30.28|30.09|30.3|30.11|30.27|30.08|11
1762110000000|2025-11-02 19:00:00|30.29|30.1|30.26|30.07|30.3|30.11|30.26|30.07|20
1762110300000|2025-11-02 19:05:00|30.25|30.06|30.21|30.02|30.26|30.07|30.2|30.01|19
1762110600000|2025-11-02 19:10:00|30.2|30.01|30.24|30.05|30.26|30.07|30.2|30.01|15
1762110900000|2025-11-02 19:15:00|30.23|30.04|30.19|30|30.23|30.04|30.19|30|13
1762111200000|2025-11-02 19:20:00|30.18|29.99|30.11|29.92|30.18|29.99|30.11|29.92|12
1762111500000|2025-11-02 19:25:00|30.1|29.91|30.06|29.87|30.12|29.93|30.05|29.86|48
1762111800000|2025-11-02 19:30:00|30.07|29.88|30.17|29.98|30.17|29.98|30.07|29.88|29
1762112100000|2025-11-02 19:35:00|30.18|29.99|30.14|29.95|30.18|29.99|30.08|29.89|40
1762112400000|2025-11-02 19:40:00|30.13|29.94|30.1|29.91|30.13|29.94|30.08|29.89|12
1762112700000|2025-11-02 19:45:00|30.11|29.92|30.12|29.93|30.13|29.94|30.11|29.92|8
1762113000000|2025-11-02 19:50:00|30.13|29.94|30.15|29.96|30.15|29.96|30.12|29.93|15
1762113300000|2025-11-02 19:55:00|30.16|29.97|30.16|29.97|30.18|29.99|30.15|29.96|17
1762113600000|2025-11-02 20:00:00|30.15|29.96|30.15|29.96|30.15|29.96|30.13|29.94|15
1762113900000|2025-11-02 20:05:00|30.14|29.95|30.16|29.97|30.19|30|30.14|29.95|19
1762114200000|2025-11-02 20:10:00|30.15|29.96|30.07|29.88|30.15|29.96|30.06|29.87|13
1762114500000|2025-11-02 20:15:00|30.08|29.89|30.09|29.9|30.1|29.91|30.07|29.88|20
1762114800000|2025-11-02 20:20:00|30.1|29.91|30.09|29.9|30.11|29.92|30.09|29.9|10
1762115100000|2025-11-02 20:25:00|30.1|29.91|30.09|29.9|30.1|29.91|30.07|29.88|8
1762115400000|2025-11-02 20:30:00|30.08|29.89|30.13|29.94|30.13|29.94|30.08|29.89|26
1762115700000|2025-11-02 20:35:00|30.12|29.93|30.14|29.95|30.15|29.96|30.12|29.93|13
1762116000000|2025-11-02 20:40:00|30.15|29.96|30.14|29.95|30.17|29.98|30.13|29.94|14
1762116300000|2025-11-02 20:45:00|30.15|29.96|30.17|29.98|30.18|29.99|30.15|29.96|11
1762116600000|2025-11-02 20:50:00|30.18|29.99|30.17|29.98|30.19|30|30.17|29.98|10
1762116900000|2025-11-02 20:55:00|30.16|29.97|30.2|30.01|30.2|30.01|30.16|29.97|5
1762117200000|2025-11-02 21:00:00|30.21|30.02|30.26|30.07|30.27|30.08|30.21|30.02|16
1762117500000|2025-11-02 21:05:00|30.25|30.06|30.26|30.07|30.28|30.09|30.25|30.06|10
1762117800000|2025-11-02 21:10:00|30.25|30.06|30.23|30.04|30.27|30.08|30.23|30.04|15
1762118100000|2025-11-02 21:15:00|30.22|30.03|30.25|30.06|30.25|30.06|30.22|30.03|10
1762118400000|2025-11-02 21:20:00|30.26|30.07|30.23|30.04|30.26|30.07|30.23|30.04|14
1762118700000|2025-11-02 21:25:00|30.22|30.03|30.19|30|30.23|30.04|30.19|30|16
1762119000000|2025-11-02 21:30:00|30.2|30.01|30.25|30.06|30.27|30.08|30.2|30.01|16
1762119300000|2025-11-02 21:35:00|30.24|30.05|30.27|30.08|30.27|30.08|30.22|30.03|20
1762119600000|2025-11-02 21:40:00|30.28|30.09|30.24|30.05|30.28|30.09|30.22|30.03|17
1762119900000|2025-11-02 21:45:00|30.25|30.06|30.25|30.06|30.28|30.09|30.24|30.05|23
1762120200000|2025-11-02 21:50:00|30.26|30.07|30.23|30.04|30.3|30.11|30.23|30.04|16
1762120500000|2025-11-02 21:55:00|30.22|30.03|30.2|30.01|30.23|30.04|30.2|30.01|15
1762120800000|2025-11-02 22:00:00|30.19|30|30.15|29.96|30.19|30|30.15|29.96|7
1762121100000|2025-11-02 22:05:00|30.14|29.95|30.16|29.97|30.17|29.98|30.14|29.95|5
1762121400000|2025-11-02 22:10:00|30.17|29.98|30.15|29.96|30.19|30|30.15|29.96|13
1762121700000|2025-11-02 22:15:00|30.16|29.97|30.17|29.98|30.18|29.99|30.16|29.97|24
1762122000000|2025-11-02 22:20:00|30.18|29.99|30.23|30.04|30.24|30.05|30.18|29.99|16
1762122300000|2025-11-02 22:25:00|30.22|30.03|30.2|30.01|30.22|30.03|30.19|30|5
1762122600000|2025-11-02 22:30:00|30.19|30|30.08|29.89|30.19|30|30.08|29.89|14
1762122900000|2025-11-02 22:35:00|30.09|29.9|30.09|29.9|30.17|29.98|30.09|29.9|31
1762123200000|2025-11-02 22:40:00|30.08|29.89|30.1|29.91|30.1|29.91|30.08|29.89|13
1762123500000|2025-11-02 22:45:00|30.09|29.9|30.1|29.91|30.1|29.91|30.07|29.88|6
1762123800000|2025-11-02 22:50:00|30.11|29.92|30.13|29.94|30.14|29.95|30.09|29.9|11
1762124100000|2025-11-02 22:55:00|30.14|29.95|30.17|29.98|30.17|29.98|30.14|29.95|12
1762124400000|2025-11-02 23:00:00|30.18|29.99|30.3|30.11|30.31|30.12|30.18|29.99|51
1762124700000|2025-11-02 23:05:00|30.31|30.12|30.34|30.15|30.35|30.16|30.29|30.1|52
1762125000000|2025-11-02 23:10:00|30.35|30.16|30.45|30.26|30.46|30.27|30.34|30.15|35
1762125300000|2025-11-02 23:15:00|30.46|30.27|30.45|30.26|30.47|30.28|30.39|30.2|34
1762125600000|2025-11-02 23:20:00|30.44|30.25|30.44|30.25|30.45|30.26|30.41|30.22|25
1762125900000|2025-11-02 23:25:00|30.43|30.24|30.45|30.26|30.45|30.26|30.41|30.22|13
1762126200000|2025-11-02 23:30:00|30.44|30.25|30.43|30.24|30.48|30.29|30.42|30.23|25
1762126500000|2025-11-02 23:35:00|30.44|30.25|30.54|30.35|30.55|30.36|30.44|30.25|25
1762126800000|2025-11-02 23:40:00|30.55|30.36|30.54|30.35|30.6|30.41|30.53|30.34|28
1762127100000|2025-11-02 23:45:00|30.55|30.36|30.54|30.35|30.57|30.38|30.54|30.35|18
1762127400000|2025-11-02 23:50:00|30.56|30.37|30.62|30.43|30.62|30.43|30.56|30.37|44
1762127700000|2025-11-02 23:55:00|30.63|30.44|30.57|30.38|30.64|30.45|30.57|30.38|42
1762128000000|2025-11-03 00:00:00|30.58|30.39|30.57|30.38|30.59|30.4|30.54|30.35|22
1762128300000|2025-11-03 00:05:00|30.58|30.39|30.59|30.4|30.62|30.43|30.58|30.39|28
1762128600000|2025-11-03 00:10:00|30.6|30.41|30.63|30.44|30.63|30.44|30.58|30.39|21
1762128900000|2025-11-03 00:15:00|30.64|30.45|30.64|30.45|30.65|30.46|30.62|30.43|17
1762129200000|2025-11-03 00:20:00|30.65|30.46|30.6|30.41|30.65|30.46|30.59|30.4|19
1762129500000|2025-11-03 00:25:00|30.59|30.4|30.53|30.34|30.59|30.4|30.52|30.33|17
1762129800000|2025-11-03 00:30:00|30.54|30.35|30.48|30.29|30.54|30.35|30.48|30.29|24
1762130100000|2025-11-03 00:35:00|30.49|30.3|30.46|30.27|30.49|30.3|30.45|30.26|12
1762130400000|2025-11-03 00:40:00|30.45|30.26|30.44|30.25|30.46|30.27|30.43|30.24|16
1762130700000|2025-11-03 00:45:00|30.45|30.26|30.39|30.2|30.45|30.26|30.39|30.2|19
1762131000000|2025-11-03 00:50:00|30.4|30.21|30.32|30.13|30.43|30.24|30.31|30.12|26
1762131300000|2025-11-03 00:55:00|30.31|30.12|30.27|30.08|30.31|30.12|30.23|30.04|37
1762131600000|2025-11-03 01:00:00|30.25|30.06|30.2|30.01|30.25|30.06|30.17|29.98|73
1762131900000|2025-11-03 01:05:00|30.21|30.02|30.22|30.03|30.25|30.06|30.16|29.97|56
1762132200000|2025-11-03 01:10:00|30.21|30.02|30.2|30.01|30.25|30.06|30.19|30|58
1762132500000|2025-11-03 01:15:00|30.22|30.03|30.16|29.97|30.24|30.05|30.15|29.96|42
1762132800000|2025-11-03 01:20:00|30.15|29.96|30.1|29.91|30.17|29.98|30.1|29.91|34
1762133100000|2025-11-03 01:25:00|30.09|29.9|30.11|29.92|30.14|29.95|30.06|29.87|49
1762133400000|2025-11-03 01:30:00|30.1|29.91|30.12|29.93|30.16|29.97|30.1|29.91|34
1762133700000|2025-11-03 01:35:00|30.11|29.92|30.11|29.92|30.14|29.95|30.04|29.85|48
1762134000000|2025-11-03 01:40:00|30.1|29.91|30.14|29.95|30.14|29.95|30.06|29.87|26
1762134300000|2025-11-03 01:45:00|30.13|29.94|30.11|29.92|30.2|30.01|30.1|29.91|35
1762134600000|2025-11-03 01:50:00|30.1|29.91|30.07|29.88|30.11|29.92|30.05|29.86|34
1762134900000|2025-11-03 01:55:00|30.08|29.89|30.08|29.89|30.09|29.9|30.06|29.87|18
1762135200000|2025-11-03 02:00:00|30.07|29.88|29.92|29.73|30.08|29.89|29.9|29.71|34
1762135500000|2025-11-03 02:05:00|29.93|29.74|29.89|29.7|29.95|29.76|29.86|29.67|47
1762135800000|2025-11-03 02:10:00|29.9|29.71|29.97|29.78|30.01|29.82|29.88|29.69|34
1762136100000|2025-11-03 02:15:00|29.96|29.77|29.92|29.73|29.96|29.77|29.87|29.68|40
1762136400000|2025-11-03 02:20:00|29.93|29.74|29.93|29.74|29.96|29.77|29.9|29.71|34
1762136700000|2025-11-03 02:25:00|29.92|29.73|29.76|29.57|29.95|29.76|29.76|29.57|53
1762137000000|2025-11-03 02:30:00|29.75|29.56|29.78|29.59|29.82|29.63|29.73|29.54|113
1762137300000|2025-11-03 02:35:00|29.77|29.58|29.76|29.57|29.81|29.62|29.72|29.53|79
1762137600000|2025-11-03 02:40:00|29.75|29.56|29.78|29.59|29.79|29.6|29.74|29.55|30
1762137900000|2025-11-03 02:45:00|29.76|29.57|29.73|29.54|29.78|29.59|29.72|29.53|44
1762138200000|2025-11-03 02:50:00|29.72|29.53|29.87|29.68|29.87|29.68|29.71|29.52|54
1762138500000|2025-11-03 02:55:00|29.88|29.69|29.8|29.61|29.92|29.73|29.8|29.61|48
1762138800000|2025-11-03 03:00:00|29.81|29.62|29.85|29.66|29.87|29.68|29.81|29.62|47
1762139100000|2025-11-03 03:05:00|29.84|29.65|29.68|29.49|29.85|29.66|29.67|29.48|62
1762139400000|2025-11-03 03:10:00|29.67|29.48|29.54|29.35|29.67|29.48|29.52|29.33|92
1762139700000|2025-11-03 03:15:00|29.53|29.34|29.6|29.41|29.68|29.49|29.52|29.33|81
1762140000000|2025-11-03 03:20:00|29.61|29.42|29.52|29.33|29.63|29.44|29.49|29.3|62
1762140300000|2025-11-03 03:25:00|29.51|29.32|29.49|29.3|29.51|29.32|29.48|29.29|59
1762140600000|2025-11-03 03:30:00|29.48|29.29|29.38|29.19|29.49|29.3|29.31|29.12|142
1762140900000|2025-11-03 03:35:00|29.39|29.2|29.39|29.2|29.48|29.29|29.36|29.17|51
1762141200000|2025-11-03 03:40:00|29.4|29.21|29.4|29.21|29.43|29.24|29.38|29.19|98
1762141500000|2025-11-03 03:45:00|29.39|29.2|29.36|29.17|29.39|29.2|29.29|29.1|67
1762141800000|2025-11-03 03:50:00|29.35|29.16|29.33|29.14|29.38|29.19|29.29|29.1|75
1762142100000|2025-11-03 03:55:00|29.32|29.13|29.28|29.09|29.35|29.16|29.26|29.07|54
1762142400000|2025-11-03 04:00:00|29.27|29.08|29.23|29.04|29.29|29.1|29.23|29.04|89
1762142700000|2025-11-03 04:05:00|29.24|29.05|29.13|28.94|29.24|29.05|29.1|28.91|64
1762143000000|2025-11-03 04:10:00|29.14|28.95|29.16|28.97|29.2|29.01|29.11|28.92|42
1762143300000|2025-11-03 04:15:00|29.17|28.98|29.11|28.92|29.2|29.01|29.1|28.91|51
1762143600000|2025-11-03 04:20:00|29.13|28.94|29.2|29.01|29.23|29.04|29.1|28.91|38
1762143900000|2025-11-03 04:25:00|29.19|29|29.24|29.05|29.3|29.11|29.17|28.98|63
1762144200000|2025-11-03 04:30:00|29.23|29.04|29.27|29.08|29.28|29.09|29.2|29.01|69
1762144500000|2025-11-03 04:35:00|29.28|29.09|29.28|29.09|29.33|29.14|29.22|29.03|54
1762144800000|2025-11-03 04:40:00|29.27|29.08|29.21|29.02|29.29|29.1|29.21|29.02|33
1762145100000|2025-11-03 04:45:00|29.22|29.03|29.28|29.09|29.29|29.1|29.22|29.03|38
1762145400000|2025-11-03 04:50:00|29.29|29.1|29.42|29.23|29.44|29.25|29.29|29.1|43
1762145700000|2025-11-03 04:55:00|29.41|29.22|29.45|29.26|29.45|29.26|29.4|29.21|18
1762146000000|2025-11-03 05:00:00|29.46|29.27|29.45|29.26|29.5|29.31|29.44|29.25|29
1762146300000|2025-11-03 05:05:00|29.46|29.27|29.52|29.33|29.52|29.33|29.46|29.27|27
1762146600000|2025-11-03 05:10:00|29.51|29.32|29.56|29.37|29.56|29.37|29.46|29.27|27
1762146900000|2025-11-03 05:15:00|29.55|29.36|29.47|29.28|29.57|29.38|29.46|29.27|28
1762147200000|2025-11-03 05:20:00|29.48|29.29|29.49|29.3|29.55|29.36|29.47|29.28|26
1762147500000|2025-11-03 05:25:00|29.5|29.31|29.49|29.3|29.51|29.32|29.46|29.27|20
1762147800000|2025-11-03 05:30:00|29.5|29.31|29.47|29.28|29.51|29.32|29.47|29.28|11
1762148100000|2025-11-03 05:35:00|29.46|29.27|29.33|29.14|29.46|29.27|29.33|29.14|17
1762148400000|2025-11-03 05:40:00|29.32|29.13|29.31|29.12|29.33|29.14|29.3|29.11|21
1762148700000|2025-11-03 05:45:00|29.3|29.11|29.28|29.09|29.32|29.13|29.27|29.08|19
1762149000000|2025-11-03 05:50:00|29.29|29.1|29.25|29.06|29.31|29.12|29.25|29.06|26
1762149300000|2025-11-03 05:55:00|29.26|29.07|29.28|29.09|29.3|29.11|29.26|29.07|15
1762149600000|2025-11-03 06:00:00|29.27|29.08|29.3|29.11|29.34|29.15|29.24|29.05|35
1762149900000|2025-11-03 06:05:00|29.31|29.12|29.28|29.09|29.34|29.15|29.28|29.09|21
1762150200000|2025-11-03 06:10:00|29.27|29.08|29.16|28.97|29.27|29.08|29.12|28.93|58
1762150500000|2025-11-03 06:15:00|29.15|28.96|29.16|28.97|29.23|29.04|29.14|28.95|29
1762150800000|2025-11-03 06:20:00|29.17|28.98|29.25|29.06|29.27|29.08|29.17|28.98|31
1762151100000|2025-11-03 06:25:00|29.24|29.05|29.22|29.03|29.27|29.08|29.21|29.02|15
1762151400000|2025-11-03 06:30:00|29.21|29.02|29.19|29|29.22|29.03|29.15|28.96|44
1762151700000|2025-11-03 06:35:00|29.18|28.99|29.15|28.96|29.25|29.06|29.14|28.95|30
1762152000000|2025-11-03 06:40:00|29.14|28.95|29.09|28.9|29.16|28.97|29.08|28.89|57
1762152300000|2025-11-03 06:45:00|29.08|28.89|29.03|28.84|29.09|28.9|28.9|28.71|122
1762152600000|2025-11-03 06:50:00|29.04|28.85|29.09|28.9|29.2|29.01|29.03|28.84|93
1762152900000|2025-11-03 06:55:00|29.08|28.89|29.15|28.96|29.17|28.98|29.06|28.87|49
1762153200000|2025-11-03 07:00:00|29.14|28.95|29.02|28.83|29.14|28.95|28.99|28.8|69
1762153500000|2025-11-03 07:05:00|29.03|28.84|29.1|28.91|29.11|28.92|29|28.81|66
1762153800000|2025-11-03 07:10:00|29.11|28.92|29.16|28.97|29.17|28.98|29.1|28.91|57
1762154100000|2025-11-03 07:15:00|29.15|28.96|29.16|28.97|29.22|29.03|29.14|28.95|33
1762154400000|2025-11-03 07:20:00|29.15|28.96|29.3|29.11|29.3|29.11|29.13|28.94|58
1762154700000|2025-11-03 07:25:00|29.29|29.1|29.29|29.1|29.36|29.17|29.28|29.09|51
1762155000000|2025-11-03 07:30:00|29.28|29.09|29.28|29.09|29.34|29.15|29.25|29.06|43
1762155300000|2025-11-03 07:35:00|29.27|29.08|29.3|29.11|29.34|29.15|29.25|29.06|37
1762155600000|2025-11-03 07:40:00|29.29|29.1|29.2|29.01|29.32|29.13|29.2|29.01|32
1762155900000|2025-11-03 07:45:00|29.19|29|29.23|29.04|29.23|29.04|29.18|28.99|10
1762156200000|2025-11-03 07:50:00|29.24|29.05|29.24|29.05|29.27|29.08|29.21|29.02|26
1762156500000|2025-11-03 07:55:00|29.23|29.04|29.16|28.97|29.23|29.04|29.16|28.97|12
1762156800000|2025-11-03 08:00:00|29.15|28.96|29.18|28.99|29.2|29.01|29.14|28.95|26
1762157100000|2025-11-03 08:05:00|29.17|28.98|29.21|29.02|29.25|29.06|29.17|28.98|38
1762157400000|2025-11-03 08:10:00|29.22|29.03|29.22|29.03|29.27|29.08|29.22|29.03|21
1762157700000|2025-11-03 08:15:00|29.21|29.02|29.21|29.02|29.24|29.05|29.16|28.97|23
1762158000000|2025-11-03 08:20:00|29.22|29.03|29.16|28.97|29.22|29.03|29.15|28.96|24
1762158300000|2025-11-03 08:25:00|29.15|28.96|29.14|28.95|29.16|28.97|29.13|28.94|34
1762158600000|2025-11-03 08:30:00|29.15|28.96|29.16|28.97|29.18|28.99|29.14|28.95|25
1762158900000|2025-11-03 08:35:00|29.15|28.96|29.09|28.9|29.17|28.98|29.06|28.87|43
1762159200000|2025-11-03 08:40:00|29.08|28.89|29.1|28.91|29.13|28.94|29.07|28.88|26
1762159500000|2025-11-03 08:45:00|29.11|28.92|29.05|28.86|29.11|28.92|29.01|28.82|39
1762159800000|2025-11-03 08:50:00|29.06|28.87|29.24|29.05|29.28|29.09|29.06|28.87|48
1762160100000|2025-11-03 08:55:00|29.23|29.04|29.22|29.03|29.24|29.05|29.16|28.97|21
1762160400000|2025-11-03 09:00:00|29.21|29.02|29.27|29.08|29.27|29.08|29.15|28.96|39
1762160700000|2025-11-03 09:05:00|29.29|29.1|29.38|29.19|29.43|29.24|29.29|29.1|52
1762161000000|2025-11-03 09:10:00|29.37|29.18|29.36|29.17|29.4|29.21|29.34|29.15|27
1762161300000|2025-11-03 09:15:00|29.35|29.16|29.31|29.12|29.36|29.17|29.31|29.12|37
1762161600000|2025-11-03 09:20:00|29.3|29.11|29.22|29.03|29.3|29.11|29.2|29.01|54
1762161900000|2025-11-03 09:25:00|29.21|29.02|29.24|29.05|29.24|29.05|29.18|28.99|38
1762162200000|2025-11-03 09:30:00|29.25|29.06|29.2|29.01|29.28|29.09|29.18|28.99|31
1762162500000|2025-11-03 09:35:00|29.19|29|29.16|28.97|29.22|29.03|29.15|28.96|39
1762162800000|2025-11-03 09:40:00|29.15|28.96|29.18|28.99|29.19|29|29.13|28.94|48
1762163100000|2025-11-03 09:45:00|29.17|28.98|29.11|28.92|29.19|29|29.1|28.91|40
1762163400000|2025-11-03 09:50:00|29.12|28.93|29.05|28.86|29.13|28.94|29.03|28.84|48
1762163700000|2025-11-03 09:55:00|29.04|28.85|29.03|28.84|29.06|28.87|29.01|28.82|30
1762164000000|2025-11-03 10:00:00|29.02|28.83|29.07|28.88|29.14|28.95|29.02|28.83|63
1762164300000|2025-11-03 10:05:00|29.08|28.89|29.15|28.96|29.16|28.97|29.08|28.89|44
1762164600000|2025-11-03 10:10:00|29.16|28.97|29.13|28.94|29.17|28.98|29.11|28.92|44
1762164900000|2025-11-03 10:15:00|29.14|28.95|29.15|28.96|29.16|28.97|29.12|28.93|40
1762165200000|2025-11-03 10:20:00|29.16|28.97|29.16|28.97|29.19|29|29.14|28.95|36
1762165500000|2025-11-03 10:25:00|29.17|28.98|29.2|29.01|29.21|29.02|29.15|28.96|27
1762165800000|2025-11-03 10:30:00|29.19|29|29.09|28.9|29.19|29|29.07|28.88|73
1762166100000|2025-11-03 10:35:00|29.1|28.91|29.08|28.89|29.11|28.92|29.06|28.87|128
1762166400000|2025-11-03 10:40:00|29.07|28.88|29.06|28.87|29.12|28.93|29.03|28.84|98
1762166700000|2025-11-03 10:45:00|29.07|28.88|29.11|28.92|29.13|28.94|29.04|28.85|101
1762167000000|2025-11-03 10:50:00|29.1|28.91|29.06|28.87|29.13|28.94|29.06|28.87|89
1762167300000|2025-11-03 10:55:00|29.05|28.86|28.99|28.8|29.1|28.91|28.91|28.72|100
1762167600000|2025-11-03 11:00:00|28.98|28.79|29.23|29.04|29.28|29.09|28.98|28.79|174
1762167900000|2025-11-03 11:05:00|29.24|29.05|29.25|29.06|29.29|29.1|29.16|28.97|126
1762168200000|2025-11-03 11:10:00|29.26|29.07|29.19|29|29.27|29.08|29.19|29|43
1762168500000|2025-11-03 11:15:00|29.2|29.01|29.28|29.09|29.38|29.19|29.2|29.01|69
1762168800000|2025-11-03 11:20:00|29.29|29.1|29.2|29.01|29.29|29.1|29.19|29|25
1762169100000|2025-11-03 11:25:00|29.19|29|29.23|29.04|29.25|29.06|29.17|28.98|26
1762169400000|2025-11-03 11:30:00|29.22|29.03|29.23|29.04|29.28|29.09|29.21|29.02|31
1762169700000|2025-11-03 11:35:00|29.22|29.03|29.23|29.04|29.25|29.06|29.19|29|31
1762170000000|2025-11-03 11:40:00|29.22|29.03|29.23|29.04|29.24|29.05|29.21|29.02|16
1762170300000|2025-11-03 11:45:00|29.24|29.05|29.26|29.07|29.28|29.09|29.21|29.02|44
1762170600000|2025-11-03 11:50:00|29.27|29.08|29.17|28.98|29.27|29.08|29.13|28.94|32
1762170900000|2025-11-03 11:55:00|29.16|28.97|29.11|28.92|29.16|28.97|29.1|28.91|34
1762171200000|2025-11-03 12:00:00|29.12|28.93|29.2|29.01|29.23|29.04|29.1|28.91|46
1762171500000|2025-11-03 12:05:00|29.19|29|29.17|28.98|29.19|29|29.12|28.93|69
1762171800000|2025-11-03 12:10:00|29.18|28.99|29.22|29.03|29.25|29.06|29.17|28.98|48
1762172100000|2025-11-03 12:15:00|29.23|29.04|29.24|29.05|29.26|29.07|29.19|29|44
1762172400000|2025-11-03 12:20:00|29.25|29.06|29.23|29.04|29.28|29.09|29.23|29.04|23
1762172700000|2025-11-03 12:25:00|29.24|29.05|29.26|29.07|29.26|29.07|29.21|29.02|27
1762173000000|2025-11-03 12:30:00|29.27|29.08|29.27|29.08|29.28|29.09|29.24|29.05|19
1762173300000|2025-11-03 12:35:00|29.26|29.07|29.25|29.06|29.29|29.1|29.22|29.03|25
1762173600000|2025-11-03 12:40:00|29.24|29.05|29.21|29.02|29.25|29.06|29.21|29.02|18
1762173900000|2025-11-03 12:45:00|29.22|29.03|29.28|29.09|29.29|29.1|29.22|29.03|12
1762174200000|2025-11-03 12:50:00|29.29|29.1|29.29|29.1|29.31|29.12|29.28|29.09|14
1762174500000|2025-11-03 12:55:00|29.3|29.11|29.2|29.01|29.3|29.11|29.2|29.01|29
1762174800000|2025-11-03 13:00:00|29.19|29|29.22|29.03|29.23|29.04|29.18|28.99|28
1762175100000|2025-11-03 13:05:00|29.24|29.05|29.17|28.98|29.24|29.05|29.17|28.98|36
1762175400000|2025-11-03 13:10:00|29.16|28.97|29.16|28.97|29.18|28.99|29.12|28.93|45
1762175700000|2025-11-03 13:15:00|29.15|28.96|29.09|28.9|29.16|28.97|29.09|28.9|39
1762176000000|2025-11-03 13:20:00|29.1|28.91|29.06|28.87|29.1|28.91|29.06|28.87|25
1762176300000|2025-11-03 13:25:00|29.07|28.88|29.12|28.93|29.15|28.96|29.05|28.86|46
1762176600000|2025-11-03 13:30:00|29.13|28.94|29.3|29.11|29.3|29.11|29.13|28.94|32
1762176900000|2025-11-03 13:35:00|29.29|29.1|29.36|29.17|29.37|29.18|29.26|29.07|52
1762177200000|2025-11-03 13:40:00|29.37|29.18|29.38|29.19|29.38|29.19|29.34|29.15|46
1762177500000|2025-11-03 13:45:00|29.37|29.18|29.4|29.21|29.42|29.23|29.35|29.16|58
1762177800000|2025-11-03 13:50:00|29.39|29.2|29.42|29.23|29.43|29.24|29.31|29.12|79
1762178100000|2025-11-03 13:55:00|29.43|29.24|29.36|29.17|29.49|29.3|29.35|29.16|36
1762178400000|2025-11-03 14:00:00|29.37|29.18|29.44|29.25|29.48|29.29|29.37|29.18|89
1762178700000|2025-11-03 14:05:00|29.43|29.24|29.53|29.34|29.64|29.45|29.43|29.24|124
1762179000000|2025-11-03 14:10:00|29.56|29.37|29.45|29.26|29.61|29.42|29.45|29.26|95
1762179300000|2025-11-03 14:15:00|29.44|29.25|29.48|29.29|29.5|29.31|29.44|29.25|93
1762179600000|2025-11-03 14:20:00|29.49|29.3|29.45|29.26|29.52|29.33|29.45|29.26|54
1762179900000|2025-11-03 14:25:00|29.46|29.27|29.46|29.27|29.47|29.28|29.41|29.22|56
1762180200000|2025-11-03 14:30:00|29.48|29.29|29.34|29.15|29.48|29.29|29.33|29.14|115
1762180500000|2025-11-03 14:35:00|29.35|29.16|29.4|29.21|29.44|29.25|29.3|29.11|104
1762180800000|2025-11-03 14:40:00|29.39|29.2|29.29|29.1|29.4|29.21|29.25|29.06|76
1762181100000|2025-11-03 14:45:00|29.28|29.09|29.36|29.17|29.4|29.21|29.25|29.06|73
1762181400000|2025-11-03 14:50:00|29.35|29.16|29.35|29.16|29.4|29.21|29.3|29.11|83
1762181700000|2025-11-03 14:55:00|29.36|29.17|29.44|29.25|29.44|29.25|29.33|29.14|64
1762182000000|2025-11-03 15:00:00|29.45|29.26|29.33|29.14|29.51|29.32|29.31|29.12|90
1762182300000|2025-11-03 15:05:00|29.34|29.15|29.22|29.03|29.34|29.15|29.2|29.01|95
1762182600000|2025-11-03 15:10:00|29.21|29.02|29.19|29|29.26|29.07|29.17|28.98|78
1762182900000|2025-11-03 15:15:00|29.18|28.99|29.12|28.93|29.18|28.99|29.07|28.88|91
1762183200000|2025-11-03 15:20:00|29.11|28.92|28.96|28.77|29.11|28.92|28.95|28.76|75
1762183500000|2025-11-03 15:25:00|28.97|28.78|28.16|27.97|28.98|28.79|28.06|27.87|297
1762183800000|2025-11-03 15:30:00|28.15|27.96|28.12|27.93|28.18|27.99|27.35|27.16|482
1762184100000|2025-11-03 15:35:00|28.11|27.92|28.7|28.51|28.72|28.53|28.11|27.92|199
1762184400000|2025-11-03 15:40:00|28.68|28.49|28.38|28.19|28.7|28.51|28.38|28.19|219
1762184700000|2025-11-03 15:45:00|28.37|28.18|28.22|28.03|28.49|28.3|28.18|27.99|216
1762185000000|2025-11-03 15:50:00|28.21|28.02|28.07|27.88|28.31|28.12|28.05|27.86|201
1762185300000|2025-11-03 15:55:00|28.04|27.85|28.11|27.92|28.15|27.96|28.01|27.82|184
1762185600000|2025-11-03 16:00:00|28.12|27.93|28.03|27.84|28.18|27.99|27.98|27.79|178
1762185900000|2025-11-03 16:05:00|28.04|27.85|28.19|28|28.21|28.02|28.04|27.85|189
1762186200000|2025-11-03 16:10:00|28.18|27.99|28.49|28.3|28.53|28.34|28.13|27.94|207
1762186500000|2025-11-03 16:15:00|28.48|28.29|28.64|28.45|28.66|28.47|28.39|28.2|167
1762186800000|2025-11-03 16:20:00|28.63|28.44|28.48|28.29|28.68|28.49|28.45|28.26|130
1762187100000|2025-11-03 16:25:00|28.49|28.3|28.37|28.18|28.51|28.32|28.35|28.16|100
1762187400000|2025-11-03 16:30:00|28.38|28.19|28.34|28.15|28.52|28.33|28.33|28.14|93
1762187700000|2025-11-03 16:35:00|28.33|28.14|28.35|28.16|28.43|28.24|28.29|28.1|110
1762188000000|2025-11-03 16:40:00|28.36|28.17|28.36|28.17|28.43|28.24|28.34|28.15|96
1762188300000|2025-11-03 16:45:00|28.37|28.18|28.34|28.15|28.47|28.28|28.32|28.13|80
1762188600000|2025-11-03 16:50:00|28.33|28.14|28.31|28.12|28.41|28.22|28.29|28.1|68
1762188900000|2025-11-03 16:55:00|28.3|28.11|28.25|28.06|28.36|28.17|28.25|28.06|61
1762189200000|2025-11-03 17:00:00|28.24|28.05|28.33|28.14|28.33|28.14|28.2|28.01|65
1762189500000|2025-11-03 17:05:00|28.32|28.13|28.4|28.21|28.41|28.22|28.3|28.11|55
1762189800000|2025-11-03 17:10:00|28.39|28.2|28.31|28.12|28.39|28.2|28.31|28.12|79
1762190100000|2025-11-03 17:15:00|28.3|28.11|28.3|28.11|28.31|28.12|28.18|27.99|55
1762190400000|2025-11-03 17:20:00|28.29|28.1|28.33|28.14|28.61|28.42|28.29|28.1|99
1762190700000|2025-11-03 17:25:00|28.32|28.13|28.28|28.09|28.33|28.14|28.27|28.08|54
1762191000000|2025-11-03 17:30:00|28.31|28.12|28.41|28.22|28.44|28.25|28.29|28.1|49
1762191300000|2025-11-03 17:35:00|28.42|28.23|28.49|28.3|28.54|28.35|28.36|28.17|58
1762191600000|2025-11-03 17:40:00|28.5|28.31|28.42|28.23|28.5|28.31|28.36|28.17|79
1762191900000|2025-11-03 17:45:00|28.45|28.26|28.53|28.34|28.55|28.36|28.42|28.23|78
1762192200000|2025-11-03 17:50:00|28.52|28.33|28.44|28.25|28.54|28.35|28.43|28.24|56
1762192500000|2025-11-03 17:55:00|28.43|28.24|28.55|28.36|28.58|28.39|28.43|28.24|34
1762192800000|2025-11-03 18:00:00|28.56|28.37|28.55|28.36|28.62|28.43|28.54|28.35|64
1762193100000|2025-11-03 18:05:00|28.56|28.37|28.54|28.35|28.57|28.38|28.51|28.32|39
1762193400000|2025-11-03 18:10:00|28.56|28.37|28.5|28.31|28.63|28.44|28.48|28.29|49
1762193700000|2025-11-03 18:15:00|28.51|28.32|28.47|28.28|28.53|28.34|28.44|28.25|26
1762194000000|2025-11-03 18:20:00|28.48|28.29|28.44|28.25|28.49|28.3|28.44|28.25|19
1762194300000|2025-11-03 18:25:00|28.45|28.26|28.39|28.2|28.45|28.26|28.39|28.2|21
1762194600000|2025-11-03 18:30:00|28.4|28.21|28.39|28.2|28.46|28.27|28.38|28.19|32
1762194900000|2025-11-03 18:35:00|28.38|28.19|28.39|28.2|28.42|28.23|28.36|28.17|34
1762195200000|2025-11-03 18:40:00|28.4|28.21|28.28|28.09|28.41|28.22|28.27|28.08|41
1762195500000|2025-11-03 18:45:00|28.26|28.07|28.18|27.99|28.26|28.07|28.18|27.99|59
1762195800000|2025-11-03 18:50:00|28.19|28|28.16|27.97|28.22|28.03|28.16|27.97|33
1762196100000|2025-11-03 18:55:00|28.17|27.98|28.14|27.95|28.17|27.98|28.12|27.93|42
1762196400000|2025-11-03 19:00:00|28.13|27.94|28.03|27.84|28.16|27.97|28.02|27.83|70
1762196700000|2025-11-03 19:05:00|28.04|27.85|28.07|27.88|28.07|27.88|28.02|27.83|40
1762197000000|2025-11-03 19:10:00|28.08|27.89|28.11|27.92|28.12|27.93|28.03|27.84|42
1762197300000|2025-11-03 19:15:00|28.12|27.93|28.14|27.95|28.25|28.06|28.11|27.92|73
1762197600000|2025-11-03 19:20:00|28.15|27.96|28.09|27.9|28.24|28.05|28.07|27.88|69
1762197900000|2025-11-03 19:25:00|28.08|27.89|28.03|27.84|28.09|27.9|28|27.81|50
1762198200000|2025-11-03 19:30:00|28.04|27.85|28.07|27.88|28.11|27.92|28.04|27.85|72
1762198500000|2025-11-03 19:35:00|28.08|27.89|28.12|27.93|28.14|27.95|28.04|27.85|65
1762198800000|2025-11-03 19:40:00|28.13|27.94|28.13|27.94|28.15|27.96|28.04|27.85|95
1762199100000|2025-11-03 19:45:00|28.14|27.95|28.16|27.97|28.2|28.01|28.12|27.93|87
1762199400000|2025-11-03 19:50:00|28.17|27.98|28.1|27.91|28.19|28|28.06|27.87|68
1762199700000|2025-11-03 19:55:00|28.11|27.92|27.97|27.78|28.12|27.93|27.96|27.77|57
1762200000000|2025-11-03 20:00:00|27.98|27.79|28|27.81|28.05|27.86|27.96|27.77|68
1762200300000|2025-11-03 20:05:00|27.99|27.8|27.92|27.73|27.99|27.8|27.87|27.68|55
1762200600000|2025-11-03 20:10:00|27.91|27.72|27.93|27.74|27.96|27.77|27.9|27.71|50
1762200900000|2025-11-03 20:15:00|27.94|27.75|27.92|27.73|27.96|27.77|27.87|27.68|38
1762201200000|2025-11-03 20:20:00|27.91|27.72|27.83|27.64|27.95|27.76|27.82|27.63|40
1762201500000|2025-11-03 20:25:00|27.82|27.63|27.88|27.69|27.89|27.7|27.77|27.58|49
1762201800000|2025-11-03 20:30:00|27.87|27.68|27.8|27.61|27.97|27.78|27.8|27.61|74
1762202100000|2025-11-03 20:35:00|27.81|27.62|27.81|27.62|27.86|27.67|27.78|27.59|64
1762202400000|2025-11-03 20:40:00|27.82|27.63|27.76|27.57|27.83|27.64|27.74|27.55|57
1762202700000|2025-11-03 20:45:00|27.77|27.58|27.64|27.45|27.79|27.6|27.62|27.43|91
1762203000000|2025-11-03 20:50:00|27.63|27.44|27.46|27.27|27.64|27.45|27.46|27.27|102
1762203300000|2025-11-03 20:55:00|27.45|27.26|27.65|27.46|27.68|27.49|27.45|27.26|84
1762203600000|2025-11-03 21:00:00|27.64|27.45|27.86|27.67|27.95|27.76|27.63|27.44|136
1762203900000|2025-11-03 21:05:00|27.87|27.68|27.74|27.55|27.93|27.74|27.72|27.53|112
1762204200000|2025-11-03 21:10:00|27.73|27.54|27.68|27.49|27.76|27.57|27.68|27.49|51
1762204500000|2025-11-03 21:15:00|27.69|27.5|27.58|27.39|27.72|27.53|27.47|27.28|93
1762204800000|2025-11-03 21:20:00|27.59|27.4|27.67|27.48|27.8|27.61|27.56|27.37|86
1762205100000|2025-11-03 21:25:00|27.66|27.47|27.69|27.5|27.71|27.52|27.59|27.4|77
1762205400000|2025-11-03 21:30:00|27.7|27.51|27.81|27.62|27.82|27.63|27.64|27.45|94
1762205700000|2025-11-03 21:35:00|27.82|27.63|27.8|27.61|27.88|27.69|27.78|27.59|64
1762206000000|2025-11-03 21:40:00|27.81|27.62|27.9|27.71|27.91|27.72|27.8|27.61|67
1762206300000|2025-11-03 21:45:00|27.89|27.7|27.89|27.7|27.94|27.75|27.87|27.68|59
1762206600000|2025-11-03 21:50:00|27.9|27.71|27.94|27.75|27.98|27.79|27.89|27.7|54
1762206900000|2025-11-03 21:55:00|27.95|27.76|27.9|27.71|27.95|27.76|27.88|27.69|42
1762207200000|2025-11-03 22:00:00|27.91|27.72|27.86|27.67|27.93|27.74|27.81|27.62|67
1762207500000|2025-11-03 22:05:00|27.87|27.68|27.86|27.67|27.92|27.73|27.79|27.6|60
1762207800000|2025-11-03 22:10:00|27.85|27.66|27.79|27.6|27.87|27.68|27.76|27.57|75
1762208100000|2025-11-03 22:15:00|27.78|27.59|27.81|27.62|27.86|27.67|27.78|27.59|94
1762208400000|2025-11-03 22:20:00|27.82|27.63|27.7|27.51|27.84|27.65|27.68|27.49|78
1762208700000|2025-11-03 22:25:00|27.69|27.5|27.59|27.4|27.7|27.51|27.58|27.39|47
1762209000000|2025-11-03 22:30:00|27.58|27.39|27.61|27.42|27.62|27.43|27.47|27.28|90
1762209300000|2025-11-03 22:35:00|27.62|27.43|27.58|27.39|27.68|27.49|27.55|27.36|64
1762209600000|2025-11-03 22:40:00|27.6|27.41|27.66|27.47|27.66|27.47|27.59|27.4|33
1762209900000|2025-11-03 22:45:00|27.67|27.48|27.77|27.58|27.8|27.61|27.66|27.47|33
1762210200000|2025-11-03 22:50:00|27.78|27.59|27.79|27.6|27.8|27.61|27.76|27.57|18
1762210500000|2025-11-03 22:55:00|27.78|27.59|27.73|27.54|27.78|27.59|27.72|27.53|8
1762210800000|2025-11-03 23:00:00|27.74|27.55|27.51|27.32|27.74|27.55|27.5|27.31|43
1762211100000|2025-11-03 23:05:00|27.53|27.34|27.59|27.4|27.6|27.41|27.53|27.34|14
1762211400000|2025-11-03 23:10:00|27.62|27.43|27.65|27.46|27.68|27.49|27.58|27.39|31
1762211700000|2025-11-03 23:15:00|27.64|27.45|27.7|27.51|27.71|27.52|27.63|27.44|10
1762212000000|2025-11-03 23:20:00|27.71|27.52|27.8|27.61|27.82|27.63|27.71|27.52|51
1762212300000|2025-11-03 23:25:00|27.83|27.64|27.83|27.64|27.86|27.67|27.82|27.63|22
1762212600000|2025-11-03 23:30:00|27.82|27.63|27.85|27.66|27.87|27.68|27.79|27.6|34
1762212900000|2025-11-03 23:35:00|27.84|27.65|27.89|27.7|27.9|27.71|27.82|27.63|26
1762213200000|2025-11-03 23:40:00|27.9|27.71|27.91|27.72|27.93|27.74|27.89|27.7|38
1762213500000|2025-11-03 23:45:00|27.92|27.73|27.89|27.7|27.92|27.73|27.87|27.68|24
1762213800000|2025-11-03 23:50:00|27.88|27.69|27.93|27.74|27.94|27.75|27.87|27.68|49
1762214100000|2025-11-03 23:55:00|27.92|27.73|27.92|27.73|27.95|27.76|27.91|27.72|37
1762214400000|2025-11-04 00:00:00|27.93|27.74|27.88|27.69|27.93|27.74|27.85|27.66|52
1762214700000|2025-11-04 00:05:00|27.89|27.7|27.93|27.74|27.95|27.76|27.85|27.66|46
1762215000000|2025-11-04 00:10:00|27.94|27.75|27.93|27.74|27.95|27.76|27.9|27.71|39
1762215300000|2025-11-04 00:15:00|27.94|27.75|27.91|27.72|27.96|27.77|27.88|27.69|46
1762215600000|2025-11-04 00:20:00|27.92|27.73|27.8|27.61|27.93|27.74|27.8|27.61|44
1762215900000|2025-11-04 00:25:00|27.81|27.62|27.77|27.58|27.81|27.62|27.76|27.57|32
1762216200000|2025-11-04 00:30:00|27.79|27.6|27.98|27.79|27.99|27.8|27.79|27.6|52
1762216500000|2025-11-04 00:35:00|27.99|27.8|28.23|28.04|28.24|28.05|27.98|27.79|65
1762216800000|2025-11-04 00:40:00|28.24|28.05|28.3|28.11|28.33|28.14|28.21|28.02|43
1762217100000|2025-11-04 00:45:00|28.29|28.1|28.28|28.09|28.32|28.13|28.26|28.07|42
1762217400000|2025-11-04 00:50:00|28.27|28.08|28.19|28|28.27|28.08|28.19|28|32
1762217700000|2025-11-04 00:55:00|28.18|27.99|28.19|28|28.19|28|28.08|27.89|35
1762218000000|2025-11-04 01:00:00|28.2|28.01|28.11|27.92|28.2|28.01|28.11|27.92|48
1762218300000|2025-11-04 01:05:00|28.1|27.91|28.19|28|28.24|28.05|28.07|27.88|57
1762218600000|2025-11-04 01:10:00|28.18|27.99|28.2|28.01|28.23|28.04|28.18|27.99|52
1762218900000|2025-11-04 01:15:00|28.21|28.02|28.27|28.08|28.28|28.09|28.18|27.99|65
1762219200000|2025-11-04 01:20:00|28.28|28.09|28.33|28.14|28.38|28.19|28.28|28.09|71
1762219500000|2025-11-04 01:25:00|28.34|28.15|28.24|28.05|28.36|28.17|28.2|28.01|53
1762219800000|2025-11-04 01:30:00|28.25|28.06|28.34|28.15|28.34|28.15|28.23|28.04|44
1762220100000|2025-11-04 01:35:00|28.33|28.14|28.37|28.18|28.42|28.23|28.3|28.11|58
1762220400000|2025-11-04 01:40:00|28.38|28.19|28.31|28.12|28.38|28.19|28.3|28.11|38
1762220700000|2025-11-04 01:45:00|28.32|28.13|28.28|28.09|28.33|28.14|28.28|28.09|27
1762221000000|2025-11-04 01:50:00|28.27|28.08|28.31|28.12|28.31|28.12|28.22|28.03|34
1762221300000|2025-11-04 01:55:00|28.32|28.13|28.34|28.15|28.37|28.18|28.31|28.12|27
1762221600000|2025-11-04 02:00:00|28.33|28.14|28.3|28.11|28.33|28.14|28.28|28.09|36
1762221900000|2025-11-04 02:05:00|28.29|28.1|28.38|28.19|28.39|28.2|28.28|28.09|31
1762222200000|2025-11-04 02:10:00|28.37|28.18|28.39|28.2|28.41|28.22|28.36|28.17|28
1762222500000|2025-11-04 02:15:00|28.38|28.19|28.45|28.26|28.45|28.26|28.36|28.17|26
1762222800000|2025-11-04 02:20:00|28.46|28.27|28.47|28.28|28.5|28.31|28.44|28.25|30
1762223100000|2025-11-04 02:25:00|28.48|28.29|28.39|28.2|28.48|28.29|28.39|28.2|37
1762223400000|2025-11-04 02:30:00|28.38|28.19|28.37|28.18|28.41|28.22|28.34|28.15|39
1762223700000|2025-11-04 02:35:00|28.38|28.19|28.37|28.18|28.4|28.21|28.3|28.11|47
1762224000000|2025-11-04 02:40:00|28.38|28.19|28.3|28.11|28.4|28.21|28.27|28.08|59
1762224300000|2025-11-04 02:45:00|28.29|28.1|28.28|28.09|28.3|28.11|28.24|28.05|48
1762224600000|2025-11-04 02:50:00|28.27|28.08|28.32|28.13|28.32|28.13|28.26|28.07|43
1762224900000|2025-11-04 02:55:00|28.31|28.12|28.28|28.09|28.32|28.13|28.28|28.09|28
1762225200000|2025-11-04 03:00:00|28.29|28.1|28.28|28.09|28.35|28.16|28.26|28.07|58
1762225500000|2025-11-04 03:05:00|28.27|28.08|28.22|28.03|28.27|28.08|28.18|27.99|52
1762225800000|2025-11-04 03:10:00|28.23|28.04|28.42|28.23|28.42|28.23|28.22|28.03|30
1762226100000|2025-11-04 03:15:00|28.41|28.22|28.37|28.18|28.45|28.26|28.37|28.18|44
1762226400000|2025-11-04 03:20:00|28.38|28.19|28.38|28.19|28.41|28.22|28.34|28.15|30
1762226700000|2025-11-04 03:25:00|28.39|28.2|28.43|28.24|28.45|28.26|28.38|28.19|30
1762227000000|2025-11-04 03:30:00|28.42|28.23|28.44|28.25|28.44|28.25|28.35|28.16|43
1762227300000|2025-11-04 03:35:00|28.47|28.28|28.48|28.29|28.49|28.3|28.42|28.23|33
1762227600000|2025-11-04 03:40:00|28.47|28.28|28.44|28.25|28.47|28.28|28.43|28.24|30
1762227900000|2025-11-04 03:45:00|28.46|28.27|28.36|28.17|28.46|28.27|28.35|28.16|42
1762228200000|2025-11-04 03:50:00|28.37|28.18|28.41|28.22|28.41|28.22|28.33|28.14|16
1762228500000|2025-11-04 03:55:00|28.4|28.21|28.4|28.21|28.43|28.24|28.38|28.19|19
1762228800000|2025-11-04 04:00:00|28.39|28.2|28.49|28.3|28.5|28.31|28.38|28.19|55
1762229100000|2025-11-04 04:05:00|28.5|28.31|28.46|28.27|28.5|28.31|28.41|28.22|36
1762229400000|2025-11-04 04:10:00|28.48|28.29|28.46|28.27|28.52|28.33|28.44|28.25|40
1762229700000|2025-11-04 04:15:00|28.47|28.28|28.4|28.21|28.47|28.28|28.36|28.17|43
1762230000000|2025-11-04 04:20:00|28.41|28.22|28.39|28.2|28.43|28.24|28.37|28.18|37
1762230300000|2025-11-04 04:25:00|28.38|28.19|28.39|28.2|28.4|28.21|28.35|28.16|47
1762230600000|2025-11-04 04:30:00|28.4|28.21|28.37|28.18|28.42|28.23|28.35|28.16|39
1762230900000|2025-11-04 04:35:00|28.36|28.17|28.32|28.13|28.38|28.19|28.28|28.09|55
1762231200000|2025-11-04 04:40:00|28.33|28.14|28.26|28.07|28.36|28.17|28.26|28.07|40
1762231500000|2025-11-04 04:45:00|28.25|28.06|28.24|28.05|28.31|28.12|28.23|28.04|42
1762231800000|2025-11-04 04:50:00|28.23|28.04|28.2|28.01|28.24|28.05|28.19|28|46
1762232100000|2025-11-04 04:55:00|28.19|28|28.19|28|28.21|28.02|28.17|27.98|32
1762232400000|2025-11-04 05:00:00|28.18|27.99|28.17|27.98|28.2|28.01|28.16|27.97|33
1762232700000|2025-11-04 05:05:00|28.18|27.99|28.26|28.07|28.27|28.08|28.16|27.97|65
1762233000000|2025-11-04 05:10:00|28.27|28.08|28.22|28.03|28.29|28.1|28.19|28|62
1762233300000|2025-11-04 05:15:00|28.23|28.04|28.06|27.87|28.23|28.04|28.02|27.83|89
1762233600000|2025-11-04 05:20:00|28.05|27.86|27.86|27.67|28.05|27.86|27.81|27.62|128
1762233900000|2025-11-04 05:25:00|27.87|27.68|27.77|27.58|27.93|27.74|27.76|27.57|114
1762234200000|2025-11-04 05:30:00|27.76|27.57|27.51|27.32|27.76|27.57|27.44|27.25|222
1762234500000|2025-11-04 05:35:00|27.5|27.31|27.6|27.41|27.67|27.48|27.5|27.31|119
1762234800000|2025-11-04 05:40:00|27.64|27.45|27.48|27.29|27.66|27.47|27.48|27.29|112
1762235100000|2025-11-04 05:45:00|27.49|27.3|27.28|27.09|27.52|27.33|27.24|27.05|186
1762235400000|2025-11-04 05:50:00|27.31|27.12|27.17|26.98|27.39|27.2|27.1|26.91|154
1762235700000|2025-11-04 05:55:00|27.18|26.99|27.16|26.97|27.24|27.05|27.12|26.93|166
1762236000000|2025-11-04 06:00:00|27.17|26.98|27.35|27.16|27.37|27.18|27.16|26.97|114
1762236300000|2025-11-04 06:05:00|27.36|27.17|27.3|27.11|27.39|27.2|27.22|27.03|76
1762236600000|2025-11-04 06:10:00|27.31|27.12|27.64|27.45|27.64|27.45|27.27|27.08|89
1762236900000|2025-11-04 06:15:00|27.66|27.47|27.8|27.61|27.93|27.74|27.65|27.46|95
1762237200000|2025-11-04 06:20:00|27.79|27.6|27.64|27.45|27.83|27.64|27.64|27.45|75
1762237500000|2025-11-04 06:25:00|27.65|27.46|27.64|27.45|27.67|27.48|27.61|27.42|45
1762237800000|2025-11-04 06:30:00|27.63|27.44|27.57|27.38|27.63|27.44|27.48|27.29|45
1762238100000|2025-11-04 06:35:00|27.58|27.39|27.35|27.16|27.58|27.39|27.35|27.16|52
1762238400000|2025-11-04 06:40:00|27.34|27.15|27.38|27.19|27.42|27.23|27.33|27.14|47
1762238700000|2025-11-04 06:45:00|27.37|27.18|27.41|27.22|27.47|27.28|27.37|27.18|57
1762239000000|2025-11-04 06:50:00|27.42|27.23|27.31|27.12|27.43|27.24|27.31|27.12|70
1762239300000|2025-11-04 06:55:00|27.32|27.13|27.41|27.22|27.41|27.22|27.31|27.12|37
1762239600000|2025-11-04 07:00:00|27.39|27.2|27.27|27.08|27.43|27.24|27.19|27|98
1762239900000|2025-11-04 07:05:00|27.26|27.07|27.21|27.02|27.33|27.14|27.2|27.01|58
1762240200000|2025-11-04 07:10:00|27.2|27.01|27.15|26.96|27.24|27.05|27.12|26.93|67
1762240500000|2025-11-04 07:15:00|27.14|26.95|27.16|26.97|27.28|27.09|27.11|26.92|93
1762240800000|2025-11-04 07:20:00|27.15|26.96|27.04|26.85|27.16|26.97|27.04|26.85|60
1762241100000|2025-11-04 07:25:00|27.05|26.86|26.94|26.75|27.15|26.96|26.92|26.73|60
1762241400000|2025-11-04 07:30:00|26.95|26.76|27.09|26.9|27.11|26.92|26.94|26.75|70
1762241700000|2025-11-04 07:35:00|27.1|26.91|27.24|27.05|27.25|27.06|27.07|26.88|56
1762242000000|2025-11-04 07:40:00|27.25|27.06|27.01|26.82|27.25|27.06|26.99|26.8|71
1762242300000|2025-11-04 07:45:00|27|26.81|26.96|26.77|27.04|26.85|26.93|26.74|61
1762242600000|2025-11-04 07:50:00|26.97|26.78|27.08|26.89|27.08|26.89|26.96|26.77|55
1762242900000|2025-11-04 07:55:00|27.09|26.9|27.05|26.86|27.1|26.91|27.01|26.82|44
1762243200000|2025-11-04 08:00:00|27.04|26.85|27.11|26.92|27.18|26.99|27.04|26.85|77
1762243500000|2025-11-04 08:05:00|27.1|26.91|27.1|26.91|27.16|26.97|27.07|26.88|96
1762243800000|2025-11-04 08:10:00|27.11|26.92|27.12|26.93|27.27|27.08|27.1|26.91|85
1762244100000|2025-11-04 08:15:00|27.11|26.92|27.11|26.92|27.16|26.97|27.04|26.85|110
1762244400000|2025-11-04 08:20:00|27.12|26.93|27.44|27.25|27.46|27.27|27.12|26.93|90
1762244700000|2025-11-04 08:25:00|27.46|27.27|27.42|27.23|27.5|27.31|27.35|27.16|86
1762245000000|2025-11-04 08:30:00|27.41|27.22|27.63|27.44|27.71|27.52|27.39|27.2|118
1762245300000|2025-11-04 08:35:00|27.61|27.42|27.59|27.4|27.67|27.48|27.59|27.4|85
1762245600000|2025-11-04 08:40:00|27.58|27.39|27.65|27.46|27.65|27.46|27.57|27.38|87
1762245900000|2025-11-04 08:45:00|27.66|27.47|27.54|27.35|27.66|27.47|27.52|27.33|80
1762246200000|2025-11-04 08:50:00|27.55|27.36|27.44|27.25|27.56|27.37|27.42|27.23|69
1762246500000|2025-11-04 08:55:00|27.46|27.27|27.51|27.32|27.52|27.33|27.44|27.25|44
1762246800000|2025-11-04 09:00:00|27.52|27.33|27.6|27.41|27.6|27.41|27.48|27.29|71
1762247100000|2025-11-04 09:05:00|27.59|27.4|27.53|27.34|27.61|27.42|27.44|27.25|78
1762247400000|2025-11-04 09:10:00|27.54|27.35|27.53|27.34|27.56|27.37|27.46|27.27|81
1762247700000|2025-11-04 09:15:00|27.52|27.33|27.55|27.36|27.66|27.47|27.48|27.29|49
1762248000000|2025-11-04 09:20:00|27.56|27.37|27.55|27.36|27.6|27.41|27.47|27.28|53
1762248300000|2025-11-04 09:25:00|27.56|27.37|27.58|27.39|27.68|27.49|27.55|27.36|35
1762248600000|2025-11-04 09:30:00|27.6|27.41|27.62|27.43|27.74|27.55|27.6|27.41|50
1762248900000|2025-11-04 09:35:00|27.61|27.42|27.63|27.44|27.67|27.48|27.51|27.32|53
1762249200000|2025-11-04 09:40:00|27.62|27.43|27.62|27.43|27.68|27.49|27.61|27.42|58
1762249500000|2025-11-04 09:45:00|27.63|27.44|27.62|27.43|27.65|27.46|27.58|27.39|69
1762249800000|2025-11-04 09:50:00|27.63|27.44|27.55|27.36|27.65|27.46|27.53|27.34|76
1762250100000|2025-11-04 09:55:00|27.56|27.37|27.7|27.51|27.72|27.53|27.55|27.36|70
1762250400000|2025-11-04 10:00:00|27.71|27.52|27.71|27.52|27.77|27.58|27.68|27.49|81
1762250700000|2025-11-04 10:05:00|27.72|27.53|27.75|27.56|27.8|27.61|27.7|27.51|88
1762251000000|2025-11-04 10:10:00|27.76|27.57|27.77|27.58|27.83|27.64|27.73|27.54|95
1762251300000|2025-11-04 10:15:00|27.78|27.59|27.77|27.58|27.83|27.64|27.75|27.56|38
1762251600000|2025-11-04 10:20:00|27.76|27.57|27.69|27.5|27.77|27.58|27.67|27.48|44
1762251900000|2025-11-04 10:25:00|27.7|27.51|27.72|27.53|27.76|27.57|27.66|27.47|49
1762252200000|2025-11-04 10:30:00|27.71|27.52|27.74|27.55|27.78|27.59|27.7|27.51|42
1762252500000|2025-11-04 10:35:00|27.75|27.56|27.75|27.56|27.77|27.58|27.64|27.45|71
1762252800000|2025-11-04 10:40:00|27.77|27.58|27.71|27.52|27.79|27.6|27.71|27.52|50
1762253100000|2025-11-04 10:45:00|27.72|27.53|27.72|27.53|27.78|27.59|27.7|27.51|47
1762253400000|2025-11-04 10:50:00|27.73|27.54|27.75|27.56|27.77|27.58|27.71|27.52|73
1762253700000|2025-11-04 10:55:00|27.74|27.55|27.8|27.61|27.82|27.63|27.71|27.52|57
1762254000000|2025-11-04 11:00:00|27.81|27.62|27.9|27.71|27.92|27.73|27.78|27.59|55
1762254300000|2025-11-04 11:05:00|27.89|27.7|28.04|27.85|28.05|27.86|27.88|27.69|92
1762254600000|2025-11-04 11:10:00|28.05|27.86|28.04|27.85|28.09|27.9|28.02|27.83|85
1762254900000|2025-11-04 11:15:00|28.03|27.84|28.14|27.95|28.22|28.03|28.02|27.83|115
1762255200000|2025-11-04 11:20:00|28.15|27.96|28.05|27.86|28.21|28.02|28.05|27.86|90
1762255500000|2025-11-04 11:25:00|28.06|27.87|28.07|27.88|28.09|27.9|28.02|27.83|111
1762255800000|2025-11-04 11:30:00|28.06|27.87|28|27.81|28.07|27.88|27.98|27.79|166
1762256100000|2025-11-04 11:35:00|27.99|27.8|28.07|27.88|28.07|27.88|27.97|27.78|66
1762256400000|2025-11-04 11:40:00|28.08|27.89|28.02|27.83|28.09|27.9|28|27.81|83
1762256700000|2025-11-04 11:45:00|28.01|27.82|27.92|27.73|28.04|27.85|27.92|27.73|50
1762257000000|2025-11-04 11:50:00|27.91|27.72|27.92|27.73|27.95|27.76|27.91|27.72|32
1762257300000|2025-11-04 11:55:00|27.93|27.74|27.94|27.75|28|27.81|27.92|27.73|64
1762257600000|2025-11-04 12:00:00|27.93|27.74|27.92|27.73|27.94|27.75|27.89|27.7|70
1762257900000|2025-11-04 12:05:00|27.93|27.74|27.89|27.7|27.96|27.77|27.86|27.67|68
1762258200000|2025-11-04 12:10:00|27.88|27.69|27.84|27.65|27.9|27.71|27.81|27.62|72
1762258500000|2025-11-04 12:15:00|27.85|27.66|27.8|27.61|27.85|27.66|27.77|27.58|38
1762258800000|2025-11-04 12:20:00|27.79|27.6|27.75|27.56|27.81|27.62|27.73|27.54|61
1762259100000|2025-11-04 12:25:00|27.74|27.55|27.83|27.64|27.83|27.64|27.74|27.55|37
1762259400000|2025-11-04 12:30:00|27.82|27.63|27.74|27.55|27.83|27.64|27.74|27.55|33
1762259700000|2025-11-04 12:35:00|27.75|27.56|27.61|27.42|27.75|27.56|27.59|27.4|57
1762260000000|2025-11-04 12:40:00|27.63|27.44|27.63|27.44|27.65|27.46|27.61|27.42|52
1762260300000|2025-11-04 12:45:00|27.62|27.43|27.68|27.49|27.68|27.49|27.58|27.39|62
1762260600000|2025-11-04 12:50:00|27.67|27.48|27.64|27.45|27.67|27.48|27.62|27.43|60
1762260900000|2025-11-04 12:55:00|27.63|27.44|27.65|27.46|27.66|27.47|27.61|27.42|17
1762261200000|2025-11-04 13:00:00|27.66|27.47|27.65|27.46|27.71|27.52|27.65|27.46|49
1762261500000|2025-11-04 13:05:00|27.66|27.47|27.56|27.37|27.66|27.47|27.5|27.31|80
1762261800000|2025-11-04 13:10:00|27.57|27.38|27.62|27.43|27.66|27.47|27.57|27.38|37
1762262100000|2025-11-04 13:15:00|27.63|27.44|27.55|27.36|27.63|27.44|27.54|27.35|40
1762262400000|2025-11-04 13:20:00|27.54|27.35|27.44|27.25|27.54|27.35|27.43|27.24|91
1762262700000|2025-11-04 13:25:00|27.43|27.24|27.36|27.17|27.44|27.25|27.33|27.14|94
1762263000000|2025-11-04 13:30:00|27.35|27.16|27.44|27.25|27.46|27.27|27.33|27.14|82
1762263300000|2025-11-04 13:35:00|27.45|27.26|27.52|27.33|27.56|27.37|27.45|27.26|74
1762263600000|2025-11-04 13:40:00|27.51|27.32|27.47|27.28|27.52|27.33|27.45|27.26|83
1762263900000|2025-11-04 13:45:00|27.46|27.27|27.38|27.19|27.47|27.28|27.37|27.18|97
1762264200000|2025-11-04 13:50:00|27.37|27.18|27.46|27.27|27.49|27.3|27.37|27.18|46
1762264500000|2025-11-04 13:55:00|27.45|27.26|27.43|27.24|27.47|27.28|27.42|27.23|22
1762264800000|2025-11-04 14:00:00|27.42|27.23|27.29|27.1|27.42|27.23|27.23|27.04|51
1762265100000|2025-11-04 14:05:00|27.3|27.11|27.39|27.2|27.44|27.25|27.3|27.11|96
1762265400000|2025-11-04 14:10:00|27.38|27.19|27.32|27.13|27.4|27.21|27.32|27.13|68
1762265700000|2025-11-04 14:15:00|27.31|27.12|27.34|27.15|27.4|27.21|27.28|27.09|81
1762266000000|2025-11-04 14:20:00|27.33|27.14|27.23|27.04|27.33|27.14|27.21|27.02|85
1762266300000|2025-11-04 14:25:00|27.22|27.03|27.24|27.05|27.24|27.05|27.18|26.99|53
1762266600000|2025-11-04 14:30:00|27.25|27.06|27.32|27.13|27.38|27.19|27.18|26.99|187
1762266900000|2025-11-04 14:35:00|27.31|27.12|27.29|27.1|27.38|27.19|27.15|26.96|178
1762267200000|2025-11-04 14:40:00|27.28|27.09|27.67|27.48|27.72|27.53|27.24|27.05|206
1762267500000|2025-11-04 14:45:00|27.68|27.49|27.79|27.6|27.88|27.69|27.64|27.45|140
1762267800000|2025-11-04 14:50:00|27.77|27.58|27.96|27.77|27.99|27.8|27.76|27.57|151
1762268100000|2025-11-04 14:55:00|27.95|27.76|27.87|27.68|28.01|27.82|27.8|27.61|85
1762268400000|2025-11-04 15:00:00|27.86|27.67|27.97|27.78|28.03|27.84|27.86|27.67|132
1762268700000|2025-11-04 15:05:00|27.98|27.79|27.8|27.61|28|27.81|27.76|27.57|97
1762269000000|2025-11-04 15:10:00|27.78|27.59|27.68|27.49|27.85|27.66|27.68|27.49|92
1762269300000|2025-11-04 15:15:00|27.69|27.5|27.94|27.75|27.98|27.79|27.68|27.49|123
1762269600000|2025-11-04 15:20:00|27.93|27.74|27.9|27.71|28|27.81|27.85|27.66|119
1762269900000|2025-11-04 15:25:00|27.92|27.73|27.84|27.65|27.98|27.79|27.83|27.64|111
1762270200000|2025-11-04 15:30:00|27.83|27.64|27.85|27.66|27.85|27.66|27.74|27.55|92
1762270500000|2025-11-04 15:35:00|27.84|27.65|27.83|27.64|27.88|27.69|27.78|27.59|98
1762270800000|2025-11-04 15:40:00|27.84|27.65|27.78|27.59|27.86|27.67|27.77|27.58|87
1762271100000|2025-11-04 15:45:00|27.77|27.58|27.6|27.41|27.78|27.59|27.59|27.4|126
1762271400000|2025-11-04 15:50:00|27.59|27.4|27.49|27.3|27.61|27.42|27.4|27.21|107
1762271700000|2025-11-04 15:55:00|27.5|27.31|27.52|27.33|27.56|27.37|27.42|27.23|132
1762272000000|2025-11-04 16:00:00|27.51|27.32|27.65|27.46|27.67|27.48|27.51|27.32|142
1762272300000|2025-11-04 16:05:00|27.64|27.45|27.69|27.5|27.78|27.59|27.62|27.43|139
1762272600000|2025-11-04 16:10:00|27.7|27.51|27.66|27.47|27.75|27.56|27.58|27.39|123
1762272900000|2025-11-04 16:15:00|27.68|27.49|27.55|27.36|27.69|27.5|27.55|27.36|120
1762273200000|2025-11-04 16:20:00|27.54|27.35|27.46|27.27|27.54|27.35|27.35|27.16|141
1762273500000|2025-11-04 16:25:00|27.45|27.26|27.52|27.33|27.59|27.4|27.44|27.25|205
1762273800000|2025-11-04 16:30:00|27.51|27.32|27.43|27.24|27.6|27.41|27.4|27.21|124
1762274100000|2025-11-04 16:35:00|27.42|27.23|27.38|27.19|27.47|27.28|27.32|27.13|104
1762274400000|2025-11-04 16:40:00|27.37|27.18|27.24|27.05|27.4|27.21|27.22|27.03|121
1762274700000|2025-11-04 16:45:00|27.25|27.06|27.13|26.94|27.28|27.09|27.1|26.91|117
1762275000000|2025-11-04 16:50:00|27.12|26.93|27.15|26.96|27.15|26.96|27.06|26.87|97
1762275300000|2025-11-04 16:55:00|27.14|26.95|27.13|26.94|27.21|27.02|27.08|26.89|63
1762275600000|2025-11-04 17:00:00|27.14|26.95|26.96|26.77|27.14|26.95|26.93|26.74|130
1762275900000|2025-11-04 17:05:00|26.95|26.76|26.89|26.7|27|26.81|26.83|26.64|163
1762276200000|2025-11-04 17:10:00|26.88|26.69|26.71|26.52|26.9|26.71|26.64|26.45|201
1762276500000|2025-11-04 17:15:00|26.7|26.51|26.75|26.56|26.9|26.71|26.57|26.38|226
1762276800000|2025-11-04 17:20:00|26.74|26.55|27.11|26.92|27.21|27.02|26.74|26.55|177
1762277100000|2025-11-04 17:25:00|27.1|26.91|27.02|26.83|27.14|26.95|26.99|26.8|139
1762277400000|2025-11-04 17:30:00|27.01|26.82|27.18|26.99|27.27|27.08|27.01|26.82|195
1762277700000|2025-11-04 17:35:00|27.2|27.01|27.29|27.1|27.4|27.21|27.15|26.96|246
1762278000000|2025-11-04 17:40:00|27.28|27.09|27.23|27.04|27.29|27.1|27.22|27.03|152
1762278300000|2025-11-04 17:45:00|27.24|27.05|27.32|27.13|27.35|27.16|27.24|27.05|154
1762278600000|2025-11-04 17:50:00|27.31|27.12|27.28|27.09|27.4|27.21|27.26|27.07|95
1762278900000|2025-11-04 17:55:00|27.29|27.1|27.33|27.14|27.38|27.19|27.26|27.07|86
1762279200000|2025-11-04 18:00:00|27.32|27.13|27.05|26.86|27.33|27.14|27.01|26.82|107
1762279500000|2025-11-04 18:05:00|27.06|26.87|27.29|27.1|27.31|27.12|27.05|26.86|118
1762279800000|2025-11-04 18:10:00|27.3|27.11|27.14|26.95|27.31|27.12|27.11|26.92|104
1762280100000|2025-11-04 18:15:00|27.13|26.94|26.92|26.73|27.16|26.97|26.92|26.73|140
1762280400000|2025-11-04 18:20:00|26.91|26.72|26.82|26.63|26.95|26.76|26.79|26.6|136
1762280700000|2025-11-04 18:25:00|26.81|26.62|26.6|26.41|26.81|26.62|26.54|26.35|92
1762281000000|2025-11-04 18:30:00|26.59|26.4|26.27|26.08|26.62|26.43|26.17|25.98|171
1762281300000|2025-11-04 18:35:00|26.26|26.07|26.2|26.01|26.55|26.36|26.18|25.99|243
1762281600000|2025-11-04 18:40:00|26.21|26.02|26.81|26.62|26.81|26.62|26.18|25.99|218
1762281900000|2025-11-04 18:45:00|26.8|26.61|26.41|26.22|26.8|26.61|26.39|26.2|227
1762282200000|2025-11-04 18:50:00|26.42|26.23|26.8|26.61|26.82|26.63|26.42|26.23|176
1762282500000|2025-11-04 18:55:00|26.79|26.6|26.83|26.64|26.9|26.71|26.65|26.46|183
1762282800000|2025-11-04 19:00:00|26.82|26.63|26.92|26.73|27.02|26.83|26.81|26.62|221
1762283100000|2025-11-04 19:05:00|26.91|26.72|26.75|26.56|26.91|26.72|26.74|26.55|168
1762283400000|2025-11-04 19:10:00|26.74|26.55|26.75|26.56|26.8|26.61|26.65|26.46|111
1762283700000|2025-11-04 19:15:00|26.76|26.57|26.78|26.59|26.88|26.69|26.69|26.5|151
1762284000000|2025-11-04 19:20:00|26.79|26.6|26.9|26.71|26.97|26.78|26.73|26.54|150
1762284300000|2025-11-04 19:25:00|26.91|26.72|26.75|26.56|27.03|26.84|26.72|26.53|149
1762284600000|2025-11-04 19:30:00|26.74|26.55|26.72|26.53|26.8|26.61|26.65|26.46|157
1762284900000|2025-11-04 19:35:00|26.71|26.52|26.52|26.33|26.72|26.53|26.51|26.32|99
1762285200000|2025-11-04 19:40:00|26.51|26.32|26.53|26.34|26.58|26.39|26.46|26.27|61
1762285500000|2025-11-04 19:45:00|26.52|26.33|26.43|26.24|26.54|26.35|26.43|26.24|80
1762285800000|2025-11-04 19:50:00|26.44|26.25|26.37|26.18|26.52|26.33|26.37|26.18|117
1762286100000|2025-11-04 19:55:00|26.38|26.19|26.35|26.16|26.43|26.24|26.33|26.14|75
1762286400000|2025-11-04 20:00:00|26.36|26.17|26.19|26|26.39|26.2|26.19|26|105
1762286700000|2025-11-04 20:05:00|26.18|25.99|26.12|25.93|26.28|26.09|26.12|25.93|88
1762287000000|2025-11-04 20:10:00|26.11|25.92|26.1|25.91|26.18|25.99|26.07|25.88|93
1762287300000|2025-11-04 20:15:00|26.09|25.9|25.77|25.58|26.09|25.9|25.46|25.27|233
1762287600000|2025-11-04 20:20:00|25.78|25.59|25.85|25.66|25.85|25.66|25.59|25.4|299
1762287900000|2025-11-04 20:25:00|25.84|25.65|26.28|26.09|26.33|26.14|25.84|25.65|243
1762288200000|2025-11-04 20:30:00|26.29|26.1|26.01|25.82|26.42|26.23|26|25.81|214
1762288500000|2025-11-04 20:35:00|26.02|25.83|26.36|26.17|26.46|26.27|26|25.81|199
1762288800000|2025-11-04 20:40:00|26.35|26.16|26.56|26.37|26.65|26.46|26.35|26.16|165
1762289100000|2025-11-04 20:45:00|26.57|26.38|26.44|26.25|26.6|26.41|26.44|26.25|135
1762289400000|2025-11-04 20:50:00|26.43|26.24|26.31|26.12|26.46|26.27|26.3|26.11|132
1762289700000|2025-11-04 20:55:00|26.3|26.11|26.37|26.18|26.39|26.2|26.21|26.02|138
1762290000000|2025-11-04 21:00:00|26.36|26.17|26.42|26.23|26.46|26.27|26.25|26.06|122
1762290300000|2025-11-04 21:05:00|26.41|26.22|26.28|26.09|26.42|26.23|26.18|25.99|160
1762290600000|2025-11-04 21:10:00|26.27|26.08|26.19|26|26.37|26.18|26.19|26|185
1762290900000|2025-11-04 21:15:00|26.2|26.01|26.22|26.03|26.29|26.1|26.1|25.91|213
1762291200000|2025-11-04 21:20:00|26.23|26.04|26.11|25.92|26.24|26.05|26.09|25.9|145
1762291500000|2025-11-04 21:25:00|26.1|25.91|26.03|25.84|26.14|25.95|26|25.81|137
1762291800000|2025-11-04 21:30:00|26.04|25.85|25.73|25.54|26.05|25.86|25.72|25.53|181
1762292100000|2025-11-04 21:35:00|25.72|25.53|25.82|25.63|25.84|25.65|25.6|25.41|268
1762292400000|2025-11-04 21:40:00|25.83|25.64|25.7|25.51|25.9|25.71|25.59|25.4|162
1762292700000|2025-11-04 21:45:00|25.69|25.5|25.87|25.68|26.16|25.97|25.69|25.5|205
1762293000000|2025-11-04 21:50:00|25.86|25.67|25.9|25.71|26.01|25.82|25.8|25.61|178
1762293300000|2025-11-04 21:55:00|25.92|25.73|26.37|26.18|26.42|26.23|25.92|25.73|187
1762293600000|2025-11-04 22:00:00|26.36|26.17|26.5|26.31|26.55|26.36|26.25|26.06|299
1762293900000|2025-11-04 22:05:00|26.49|26.3|26.57|26.38|26.59|26.4|26.43|26.24|238
1762294200000|2025-11-04 22:10:00|26.58|26.39|26.61|26.42|26.66|26.47|26.52|26.33|172
1762294500000|2025-11-04 22:15:00|26.62|26.43|26.74|26.55|26.74|26.55|26.59|26.4|161
1762294800000|2025-11-04 22:20:00|26.75|26.56|26.76|26.57|26.76|26.57|26.68|26.49|96
1762295100000|2025-11-04 22:25:00|26.77|26.58|26.81|26.62|26.81|26.62|26.67|26.48|86
1762295400000|2025-11-04 22:30:00|26.82|26.63|26.97|26.78|27.03|26.84|26.81|26.62|88
1762295700000|2025-11-04 22:35:00|26.96|26.77|26.91|26.72|27.04|26.85|26.84|26.65|123
1762296000000|2025-11-04 22:40:00|26.9|26.71|26.9|26.71|27|26.81|26.86|26.67|49
1762296300000|2025-11-04 22:45:00|26.91|26.72|27.02|26.83|27.05|26.86|26.91|26.72|46
1762296600000|2025-11-04 22:50:00|27.01|26.82|26.94|26.75|27.01|26.82|26.91|26.72|41
1762296900000|2025-11-04 22:55:00|26.93|26.74|27.04|26.85|27.04|26.85|26.93|26.74|44
1762297200000|2025-11-04 23:00:00|27.03|26.84|27.07|26.88|27.12|26.93|26.99|26.8|85
1762297500000|2025-11-04 23:05:00|27.09|26.9|27.04|26.85|27.17|26.98|27.01|26.82|65
1762297800000|2025-11-04 23:10:00|27.03|26.84|27.09|26.9|27.14|26.95|27.01|26.82|75
1762298100000|2025-11-04 23:15:00|27.1|26.91|27.05|26.86|27.11|26.92|27.04|26.85|45
1762298400000|2025-11-04 23:20:00|27.04|26.85|27.05|26.86|27.09|26.9|27|26.81|41
1762298700000|2025-11-04 23:25:00|27.04|26.85|27.12|26.93|27.15|26.96|27.03|26.84|47
1762299000000|2025-11-04 23:30:00|27.11|26.92|27.1|26.91|27.17|26.98|27.08|26.89|29
1762299300000|2025-11-04 23:35:00|27.12|26.93|27.04|26.85|27.14|26.95|27.04|26.85|50
1762299600000|2025-11-04 23:40:00|27.05|26.86|27.16|26.97|27.16|26.97|27.04|26.85|29
1762299900000|2025-11-04 23:45:00|27.15|26.96|27.15|26.96|27.2|27.01|27.12|26.93|28
1762300200000|2025-11-04 23:50:00|27.16|26.97|27.22|27.03|27.24|27.05|27.15|26.96|53
1762300500000|2025-11-04 23:55:00|27.23|27.04|27.05|26.86|27.23|27.04|27.04|26.85|32
1762300800000|2025-11-05 00:00:00|27.04|26.85|27.02|26.83|27.14|26.95|27|26.81|65
1762301100000|2025-11-05 00:05:00|27.01|26.82|27|26.81|27.03|26.84|26.94|26.75|94
1762301400000|2025-11-05 00:10:00|27.01|26.82|26.96|26.77|27.02|26.83|26.96|26.77|72
1762301700000|2025-11-05 00:15:00|26.98|26.79|27.12|26.93|27.12|26.93|26.92|26.73|62
1762302000000|2025-11-05 00:20:00|27.11|26.92|27.03|26.84|27.15|26.96|27.02|26.83|80
1762302300000|2025-11-05 00:25:00|27.02|26.83|26.93|26.74|27.02|26.83|26.91|26.72|77
1762302600000|2025-11-05 00:30:00|26.92|26.73|26.78|26.59|26.93|26.74|26.77|26.58|56
1762302900000|2025-11-05 00:35:00|26.77|26.58|26.75|26.56|26.8|26.61|26.73|26.54|89
1762303200000|2025-11-05 00:40:00|26.76|26.57|26.62|26.43|26.76|26.57|26.62|26.43|67
1762303500000|2025-11-05 00:45:00|26.63|26.44|26.72|26.53|26.72|26.53|26.63|26.44|45
1762303800000|2025-11-05 00:50:00|26.71|26.52|26.85|26.66|26.85|26.66|26.69|26.5|64
1762304100000|2025-11-05 00:55:00|26.84|26.65|26.75|26.56|26.87|26.68|26.75|26.56|63
1762304400000|2025-11-05 01:00:00|26.77|26.58|26.65|26.46|26.77|26.58|26.64|26.45|47
1762304700000|2025-11-05 01:05:00|26.66|26.47|26.51|26.32|26.66|26.47|26.49|26.3|70
1762305000000|2025-11-05 01:10:00|26.52|26.33|26.62|26.43|26.65|26.46|26.52|26.33|97
1762305300000|2025-11-05 01:15:00|26.61|26.42|26.24|26.05|26.61|26.42|26.23|26.04|97
1762305600000|2025-11-05 01:20:00|26.25|26.06|26.16|25.97|26.32|26.13|26.13|25.94|130
1762305900000|2025-11-05 01:25:00|26.14|25.95|26.03|25.84|26.14|25.95|25.99|25.8|216
1762306200000|2025-11-05 01:30:00|26.04|25.85|26.02|25.83|26.26|26.07|25.96|25.77|217
1762306500000|2025-11-05 01:35:00|26.03|25.84|25.89|25.7|26.17|25.98|25.89|25.7|156
1762306800000|2025-11-05 01:40:00|25.91|25.72|26|25.81|26.06|25.87|25.89|25.7|146
1762307100000|2025-11-05 01:45:00|25.99|25.8|26.42|26.23|26.44|26.25|25.99|25.8|143
1762307400000|2025-11-05 01:50:00|26.41|26.22|26.63|26.44|26.63|26.44|26.26|26.07|165
1762307700000|2025-11-05 01:55:00|26.62|26.43|26.68|26.49|26.79|26.6|26.58|26.39|166
1762308000000|2025-11-05 02:00:00|26.71|26.52|26.94|26.75|27.03|26.84|26.71|26.52|189
1762308300000|2025-11-05 02:05:00|26.95|26.76|27.05|26.86|27.14|26.95|26.94|26.75|141
1762308600000|2025-11-05 02:10:00|27.04|26.85|27.04|26.85|27.13|26.94|26.96|26.77|110
1762308900000|2025-11-05 02:15:00|27.03|26.84|27.17|26.98|27.19|27|26.93|26.74|111
1762309200000|2025-11-05 02:20:00|27.16|26.97|27.09|26.9|27.16|26.97|27|26.81|103
1762309500000|2025-11-05 02:25:00|27.08|26.89|27.03|26.84|27.08|26.89|26.93|26.74|73
1762309800000|2025-11-05 02:30:00|27.05|26.86|27.16|26.97|27.17|26.98|27.01|26.82|86
1762310100000|2025-11-05 02:35:00|27.17|26.98|27.21|27.02|27.23|27.04|27.12|26.93|67
1762310400000|2025-11-05 02:40:00|27.2|27.01|27.27|27.08|27.27|27.08|27.15|26.96|68
1762310700000|2025-11-05 02:45:00|27.28|27.09|27.2|27.01|27.35|27.16|27.16|26.97|99
1762311000000|2025-11-05 02:50:00|27.21|27.02|27.29|27.1|27.33|27.14|27.2|27.01|58
1762311300000|2025-11-05 02:55:00|27.28|27.09|27.42|27.23|27.44|27.25|27.24|27.05|88
1762311600000|2025-11-05 03:00:00|27.43|27.24|27.54|27.35|27.55|27.36|27.35|27.16|91
1762311900000|2025-11-05 03:05:00|27.53|27.34|27.39|27.2|27.53|27.34|27.37|27.18|79
1762312200000|2025-11-05 03:10:00|27.4|27.21|27.35|27.16|27.4|27.21|27.32|27.13|50
1762312500000|2025-11-05 03:15:00|27.36|27.17|27.34|27.15|27.37|27.18|27.27|27.08|53
1762312800000|2025-11-05 03:20:00|27.35|27.16|27.49|27.3|27.5|27.31|27.34|27.15|57
1762313100000|2025-11-05 03:25:00|27.48|27.29|27.56|27.37|27.57|27.38|27.47|27.28|45
1762313400000|2025-11-05 03:30:00|27.55|27.36|27.61|27.42|27.61|27.42|27.51|27.32|58
1762313700000|2025-11-05 03:35:00|27.6|27.41|27.61|27.42|27.62|27.43|27.54|27.35|74
1762314000000|2025-11-05 03:40:00|27.6|27.41|27.62|27.43|27.63|27.44|27.57|27.38|55
1762314300000|2025-11-05 03:45:00|27.63|27.44|27.57|27.38|27.63|27.44|27.57|27.38|67
1762314600000|2025-11-05 03:50:00|27.56|27.37|27.55|27.36|27.64|27.45|27.53|27.34|74
1762314900000|2025-11-05 03:55:00|27.56|27.37|27.52|27.33|27.57|27.38|27.48|27.29|49
1762315200000|2025-11-05 04:00:00|27.51|27.32|27.55|27.36|27.62|27.43|27.49|27.3|75
1762315500000|2025-11-05 04:05:00|27.56|27.37|27.57|27.38|27.65|27.46|27.5|27.31|74
1762315800000|2025-11-05 04:10:00|27.56|27.37|27.51|27.32|27.57|27.38|27.5|27.31|52
1762316100000|2025-11-05 04:15:00|27.52|27.33|27.48|27.29|27.54|27.35|27.47|27.28|47
1762316400000|2025-11-05 04:20:00|27.49|27.3|27.44|27.25|27.5|27.31|27.43|27.24|52
1762316700000|2025-11-05 04:25:00|27.45|27.26|27.38|27.19|27.47|27.28|27.37|27.18|39
1762317000000|2025-11-05 04:30:00|27.39|27.2|27.42|27.23|27.52|27.33|27.37|27.18|45
1762317300000|2025-11-05 04:35:00|27.43|27.24|27.56|27.37|27.59|27.4|27.42|27.23|63
1762317600000|2025-11-05 04:40:00|27.57|27.38|27.65|27.46|27.68|27.49|27.57|27.38|69
1762317900000|2025-11-05 04:45:00|27.64|27.45|27.65|27.46|27.66|27.47|27.59|27.4|65
1762318200000|2025-11-05 04:50:00|27.64|27.45|27.51|27.32|27.66|27.47|27.5|27.31|47
1762318500000|2025-11-05 04:55:00|27.5|27.31|27.55|27.36|27.55|27.36|27.49|27.3|45
1762318800000|2025-11-05 05:00:00|27.56|27.37|27.58|27.39|27.6|27.41|27.55|27.36|35
1762319100000|2025-11-05 05:05:00|27.57|27.38|27.64|27.45|27.64|27.45|27.55|27.36|74
1762319400000|2025-11-05 05:10:00|27.66|27.47|27.64|27.45|27.7|27.51|27.62|27.43|56
1762319700000|2025-11-05 05:15:00|27.65|27.46|27.61|27.42|27.68|27.49|27.55|27.36|53
1762320000000|2025-11-05 05:20:00|27.6|27.41|27.52|27.33|27.61|27.42|27.52|27.33|71
1762320300000|2025-11-05 05:25:00|27.51|27.32|27.55|27.36|27.55|27.36|27.46|27.27|34
1762320600000|2025-11-05 05:30:00|27.56|27.37|27.59|27.4|27.62|27.43|27.55|27.36|42
1762320900000|2025-11-05 05:35:00|27.6|27.41|27.58|27.39|27.6|27.41|27.53|27.34|29
1762321200000|2025-11-05 05:40:00|27.57|27.38|27.54|27.35|27.57|27.38|27.53|27.34|26
1762321500000|2025-11-05 05:45:00|27.53|27.34|27.47|27.28|27.53|27.34|27.45|27.26|25
1762321800000|2025-11-05 05:50:00|27.48|27.29|27.51|27.32|27.52|27.33|27.45|27.26|17
1762322100000|2025-11-05 05:55:00|27.5|27.31|27.5|27.31|27.51|27.32|27.48|27.29|22
1762322400000|2025-11-05 06:00:00|27.49|27.3|27.48|27.29|27.52|27.33|27.48|27.29|21
1762322700000|2025-11-05 06:05:00|27.49|27.3|27.45|27.26|27.49|27.3|27.4|27.21|39
1762323000000|2025-11-05 06:10:00|27.44|27.25|27.41|27.22|27.44|27.25|27.39|27.2|28
1762323300000|2025-11-05 06:15:00|27.42|27.23|27.47|27.28|27.49|27.3|27.35|27.16|51
1762323600000|2025-11-05 06:20:00|27.48|27.29|27.44|27.25|27.49|27.3|27.36|27.17|49
1762323900000|2025-11-05 06:25:00|27.43|27.24|27.46|27.27|27.46|27.27|27.43|27.24|34
1762324200000|2025-11-05 06:30:00|27.47|27.28|27.59|27.4|27.6|27.41|27.47|27.28|41
1762324500000|2025-11-05 06:35:00|27.58|27.39|27.47|27.28|27.6|27.41|27.45|27.26|27
1762324800000|2025-11-05 06:40:00|27.48|27.29|27.47|27.28|27.48|27.29|27.43|27.24|42
1762325100000|2025-11-05 06:45:00|27.46|27.27|27.48|27.29|27.48|27.29|27.44|27.25|13
1762325400000|2025-11-05 06:50:00|27.49|27.3|27.55|27.36|27.57|27.38|27.49|27.3|19
1762325700000|2025-11-05 06:55:00|27.56|27.37|27.57|27.38|27.59|27.4|27.54|27.35|32
1762326000000|2025-11-05 07:00:00|27.58|27.39|27.46|27.27|27.58|27.39|27.46|27.27|33
1762326300000|2025-11-05 07:05:00|27.45|27.26|27.47|27.28|27.49|27.3|27.44|27.25|42
1762326600000|2025-11-05 07:10:00|27.48|27.29|27.43|27.24|27.5|27.31|27.4|27.21|24
1762326900000|2025-11-05 07:15:00|27.42|27.23|27.43|27.24|27.45|27.26|27.39|27.2|32
1762327200000|2025-11-05 07:20:00|27.42|27.23|27.38|27.19|27.42|27.23|27.31|27.12|36
1762327500000|2025-11-05 07:25:00|27.37|27.18|27.35|27.16|27.37|27.18|27.34|27.15|36
1762327800000|2025-11-05 07:30:00|27.34|27.15|27.4|27.21|27.43|27.24|27.34|27.15|31
1762328100000|2025-11-05 07:35:00|27.41|27.22|27.42|27.23|27.43|27.24|27.35|27.16|27
1762328400000|2025-11-05 07:40:00|27.44|27.25|27.48|27.29|27.5|27.31|27.44|27.25|24
1762328700000|2025-11-05 07:45:00|27.49|27.3|27.54|27.35|27.55|27.36|27.49|27.3|32
1762329000000|2025-11-05 07:50:00|27.53|27.34|27.56|27.37|27.58|27.39|27.52|27.33|35
1762329300000|2025-11-05 07:55:00|27.57|27.38|27.55|27.36|27.6|27.41|27.55|27.36|33
1762329600000|2025-11-05 08:00:00|27.56|27.37|27.39|27.2|27.56|27.37|27.38|27.19|89
1762329900000|2025-11-05 08:05:00|27.4|27.21|27.46|27.27|27.46|27.27|27.4|27.21|44
1762330200000|2025-11-05 08:10:00|27.47|27.28|27.37|27.18|27.47|27.28|27.35|27.16|59
1762330500000|2025-11-05 08:15:00|27.36|27.17|27.26|27.07|27.36|27.17|27.25|27.06|52
1762330800000|2025-11-05 08:20:00|27.27|27.08|27.1|26.91|27.28|27.09|27.08|26.89|80
1762331100000|2025-11-05 08:25:00|27.11|26.92|27.18|26.99|27.2|27.01|27.11|26.92|51
1762331400000|2025-11-05 08:30:00|27.19|27|27.27|27.08|27.35|27.16|27.13|26.94|68
1762331700000|2025-11-05 08:35:00|27.29|27.1|27.23|27.04|27.32|27.13|27.22|27.03|83
1762332000000|2025-11-05 08:40:00|27.24|27.05|27.16|26.97|27.25|27.06|27.14|26.95|52
1762332300000|2025-11-05 08:45:00|27.15|26.96|27.06|26.87|27.16|26.97|27.01|26.82|73
1762332600000|2025-11-05 08:50:00|27.07|26.88|27.13|26.94|27.2|27.01|27.07|26.88|98
1762332900000|2025-11-05 08:55:00|27.14|26.95|27.17|26.98|27.18|26.99|27.12|26.93|41
1762333200000|2025-11-05 09:00:00|27.16|26.97|27.23|27.04|27.27|27.08|27.12|26.93|84
1762333500000|2025-11-05 09:05:00|27.22|27.03|27.37|27.18|27.38|27.19|27.21|27.02|64
1762333800000|2025-11-05 09:10:00|27.38|27.19|27.3|27.11|27.38|27.19|27.25|27.06|65
1762334100000|2025-11-05 09:15:00|27.29|27.1|27.27|27.08|27.37|27.18|27.26|27.07|56
1762334400000|2025-11-05 09:20:00|27.26|27.07|27.34|27.15|27.38|27.19|27.25|27.06|61
1762334700000|2025-11-05 09:25:00|27.35|27.16|27.35|27.16|27.38|27.19|27.33|27.14|50
1762335000000|2025-11-05 09:30:00|27.34|27.15|27.28|27.09|27.35|27.16|27.25|27.06|54
1762335300000|2025-11-05 09:35:00|27.29|27.1|27.35|27.16|27.35|27.16|27.27|27.08|103
1762335600000|2025-11-05 09:40:00|27.34|27.15|27.37|27.18|27.39|27.2|27.32|27.13|99
1762335900000|2025-11-05 09:45:00|27.36|27.17|27.37|27.18|27.39|27.2|27.3|27.11|59
1762336200000|2025-11-05 09:50:00|27.35|27.16|27.35|27.16|27.39|27.2|27.33|27.14|41
1762336500000|2025-11-05 09:55:00|27.36|27.17|27.37|27.18|27.39|27.2|27.35|27.16|33
1762336800000|2025-11-05 10:00:00|27.36|27.17|27.35|27.16|27.39|27.2|27.27|27.08|80
1762337100000|2025-11-05 10:05:00|27.36|27.17|27.3|27.11|27.39|27.2|27.28|27.09|70
1762337400000|2025-11-05 10:10:00|27.31|27.12|27.29|27.1|27.31|27.12|27.26|27.07|66
1762337700000|2025-11-05 10:15:00|27.28|27.09|27.29|27.1|27.38|27.19|27.27|27.08|56
1762338000000|2025-11-05 10:20:00|27.3|27.11|27.34|27.15|27.35|27.16|27.25|27.06|42
1762338300000|2025-11-05 10:25:00|27.33|27.14|27.33|27.14|27.35|27.16|27.29|27.1|42
1762338600000|2025-11-05 10:30:00|27.34|27.15|27.33|27.14|27.39|27.2|27.32|27.13|51
1762338900000|2025-11-05 10:35:00|27.32|27.13|27.27|27.08|27.33|27.14|27.23|27.04|66
1762339200000|2025-11-05 10:40:00|27.28|27.09|27.27|27.08|27.29|27.1|27.24|27.05|41
1762339500000|2025-11-05 10:45:00|27.26|27.07|27.11|26.92|27.26|27.07|27.1|26.91|44
1762339800000|2025-11-05 10:50:00|27.1|26.91|27.05|26.86|27.12|26.93|27.04|26.85|48
1762340100000|2025-11-05 10:55:00|27.06|26.87|27.07|26.88|27.09|26.9|27.06|26.87|16
1762340400000|2025-11-05 11:00:00|27.06|26.87|27.15|26.96|27.15|26.96|27.06|26.87|31
1762340700000|2025-11-05 11:05:00|27.16|26.97|27.19|27|27.21|27.02|27.16|26.97|18
1762341000000|2025-11-05 11:10:00|27.18|26.99|27.2|27.01|27.27|27.08|27.14|26.95|37
1762341300000|2025-11-05 11:15:00|27.19|27|27.31|27.12|27.33|27.14|27.19|27|61
1762341600000|2025-11-05 11:20:00|27.32|27.13|27.41|27.22|27.41|27.22|27.3|27.11|45
1762341900000|2025-11-05 11:25:00|27.42|27.23|27.35|27.16|27.45|27.26|27.33|27.14|50
1762342200000|2025-11-05 11:30:00|27.36|27.17|27.35|27.16|27.38|27.19|27.32|27.13|37
1762342500000|2025-11-05 11:35:00|27.36|27.17|27.42|27.23|27.44|27.25|27.36|27.17|30
1762342800000|2025-11-05 11:40:00|27.41|27.22|27.41|27.22|27.44|27.25|27.37|27.18|26
1762343100000|2025-11-05 11:45:00|27.42|27.23|27.45|27.26|27.46|27.27|27.38|27.19|29
1762343400000|2025-11-05 11:50:00|27.44|27.25|27.47|27.28|27.51|27.32|27.44|27.25|36
1762343700000|2025-11-05 11:55:00|27.48|27.29|27.48|27.29|27.52|27.33|27.46|27.27|39
1762344000000|2025-11-05 12:00:00|27.47|27.28|27.45|27.26|27.5|27.31|27.45|27.26|60
1762344300000|2025-11-05 12:05:00|27.46|27.27|27.47|27.28|27.48|27.29|27.43|27.24|34
1762344600000|2025-11-05 12:10:00|27.46|27.27|27.45|27.26|27.46|27.27|27.42|27.23|28
1762344900000|2025-11-05 12:15:00|27.46|27.27|27.54|27.35|27.55|27.36|27.43|27.24|39
1762345200000|2025-11-05 12:20:00|27.56|27.37|27.57|27.38|27.61|27.42|27.55|27.36|28
1762345500000|2025-11-05 12:25:00|27.6|27.41|27.63|27.44|27.74|27.55|27.59|27.4|43
1762345800000|2025-11-05 12:30:00|27.64|27.45|27.57|27.38|27.64|27.45|27.55|27.36|41
1762346100000|2025-11-05 12:35:00|27.58|27.39|27.59|27.4|27.63|27.44|27.57|27.38|24
1762346400000|2025-11-05 12:40:00|27.6|27.41|27.66|27.47|27.67|27.48|27.6|27.41|27
1762346700000|2025-11-05 12:45:00|27.64|27.45|27.64|27.45|27.64|27.45|27.58|27.39|27
1762347000000|2025-11-05 12:50:00|27.63|27.44|27.61|27.42|27.65|27.46|27.56|27.37|40
1762347300000|2025-11-05 12:55:00|27.6|27.41|27.66|27.47|27.66|27.47|27.59|27.4|24
1762347600000|2025-11-05 13:00:00|27.65|27.46|27.68|27.49|27.69|27.5|27.63|27.44|37
1762347900000|2025-11-05 13:05:00|27.67|27.48|27.67|27.48|27.68|27.49|27.64|27.45|34
1762348200000|2025-11-05 13:10:00|27.66|27.47|27.63|27.44|27.66|27.47|27.62|27.43|28
1762348500000|2025-11-05 13:15:00|27.62|27.43|27.65|27.46|27.67|27.48|27.6|27.41|65
1762348800000|2025-11-05 13:20:00|27.66|27.47|27.68|27.49|27.71|27.52|27.65|27.46|36
1762349100000|2025-11-05 13:25:00|27.67|27.48|27.71|27.52|27.72|27.53|27.67|27.48|31
1762349400000|2025-11-05 13:30:00|27.7|27.51|27.68|27.49|27.71|27.52|27.66|27.47|62
1762349700000|2025-11-05 13:35:00|27.67|27.48|27.75|27.56|27.75|27.56|27.66|27.47|45
1762350000000|2025-11-05 13:40:00|27.76|27.57|27.76|27.57|27.84|27.65|27.75|27.56|30
1762350300000|2025-11-05 13:45:00|27.75|27.56|27.83|27.64|27.85|27.66|27.73|27.54|38
1762350600000|2025-11-05 13:50:00|27.84|27.65|27.94|27.75|28.02|27.83|27.83|27.64|60
1762350900000|2025-11-05 13:55:00|27.95|27.76|27.9|27.71|27.95|27.76|27.84|27.65|65
1762351200000|2025-11-05 14:00:00|27.91|27.72|28.07|27.88|28.07|27.88|27.88|27.69|87
1762351500000|2025-11-05 14:05:00|28.08|27.89|28|27.81|28.12|27.93|27.99|27.8|83
1762351800000|2025-11-05 14:10:00|28.01|27.82|27.98|27.79|28.03|27.84|27.96|27.77|87
1762352100000|2025-11-05 14:15:00|27.97|27.78|27.94|27.75|27.97|27.78|27.89|27.7|104
1762352400000|2025-11-05 14:20:00|27.95|27.76|27.89|27.7|27.98|27.79|27.87|27.68|63
1762352700000|2025-11-05 14:25:00|27.88|27.69|27.83|27.64|27.89|27.7|27.8|27.61|83
1762353000000|2025-11-05 14:30:00|27.82|27.63|27.67|27.48|27.88|27.69|27.67|27.48|138
1762353300000|2025-11-05 14:35:00|27.68|27.49|27.74|27.55|27.75|27.56|27.64|27.45|133
1762353600000|2025-11-05 14:40:00|27.73|27.54|27.78|27.59|27.94|27.75|27.73|27.54|184
1762353900000|2025-11-05 14:45:00|27.8|27.61|27.89|27.7|27.9|27.71|27.77|27.58|144
1762354200000|2025-11-05 14:50:00|27.88|27.69|27.98|27.79|28.05|27.86|27.87|27.68|84
1762354500000|2025-11-05 14:55:00|27.97|27.78|27.91|27.72|27.99|27.8|27.87|27.68|73
1762354800000|2025-11-05 15:00:00|27.9|27.71|27.82|27.63|27.92|27.73|27.78|27.59|105
1762355100000|2025-11-05 15:05:00|27.81|27.62|28.01|27.82|28.01|27.82|27.81|27.62|138
1762355400000|2025-11-05 15:10:00|28|27.81|27.88|27.69|28|27.81|27.87|27.68|69
1762355700000|2025-11-05 15:15:00|27.87|27.68|27.88|27.69|27.94|27.75|27.83|27.64|96
1762356000000|2025-11-05 15:20:00|27.87|27.68|27.87|27.68|27.91|27.72|27.79|27.6|94
1762356300000|2025-11-05 15:25:00|27.88|27.69|27.91|27.72|27.93|27.74|27.82|27.63|65
1762356600000|2025-11-05 15:30:00|27.9|27.71|27.94|27.75|27.96|27.77|27.88|27.69|86
1762356900000|2025-11-05 15:35:00|27.93|27.74|28.01|27.82|28.03|27.84|27.91|27.72|89
1762357200000|2025-11-05 15:40:00|28.02|27.83|28.06|27.87|28.14|27.95|28.02|27.83|114
1762357500000|2025-11-05 15:45:00|28.05|27.86|28.12|27.93|28.13|27.94|28.04|27.85|74
1762357800000|2025-11-05 15:50:00|28.11|27.92|28.13|27.94|28.15|27.96|28.05|27.86|128
1762358100000|2025-11-05 15:55:00|28.14|27.95|28.16|27.97|28.18|27.99|28.12|27.93|53
1762358400000|2025-11-05 16:00:00|28.15|27.96|28.09|27.9|28.16|27.97|28.06|27.87|65
1762358700000|2025-11-05 16:05:00|28.1|27.91|28.06|27.87|28.15|27.96|28.04|27.85|71
1762359000000|2025-11-05 16:10:00|28.05|27.86|27.87|27.68|28.05|27.86|27.87|27.68|67
1762359300000|2025-11-05 16:15:00|27.88|27.69|27.87|27.68|27.92|27.73|27.85|27.66|55
1762359600000|2025-11-05 16:20:00|27.86|27.67|27.84|27.65|27.87|27.68|27.78|27.59|57
1762359900000|2025-11-05 16:25:00|27.83|27.64|27.93|27.74|27.93|27.74|27.82|27.63|43
1762360200000|2025-11-05 16:30:00|27.92|27.73|28.05|27.86|28.06|27.87|27.91|27.72|53
1762360500000|2025-11-05 16:35:00|28.06|27.87|28.03|27.84|28.09|27.9|28.01|27.82|58
1762360800000|2025-11-05 16:40:00|28.04|27.85|28.01|27.82|28.05|27.86|28|27.81|46
1762361100000|2025-11-05 16:45:00|28.02|27.83|28.12|27.93|28.13|27.94|28.01|27.82|62
1762361400000|2025-11-05 16:50:00|28.13|27.94|28.19|28|28.19|28|28.08|27.89|77
1762361700000|2025-11-05 16:55:00|28.2|28.01|28.04|27.85|28.21|28.02|28.04|27.85|82
1762362000000|2025-11-05 17:00:00|28.05|27.86|27.97|27.78|28.07|27.88|27.97|27.78|56
1762362300000|2025-11-05 17:05:00|27.98|27.79|28|27.81|28.01|27.82|27.95|27.76|34
1762362600000|2025-11-05 17:10:00|27.99|27.8|27.9|27.71|28|27.81|27.88|27.69|35
1762362900000|2025-11-05 17:15:00|27.91|27.72|27.98|27.79|27.98|27.79|27.89|27.7|40
1762363200000|2025-11-05 17:20:00|27.99|27.8|28.08|27.89|28.08|27.89|27.99|27.8|34
1762363500000|2025-11-05 17:25:00|28.07|27.88|28.06|27.87|28.11|27.92|28.04|27.85|31
1762363800000|2025-11-05 17:30:00|28.05|27.86|28.11|27.92|28.13|27.94|28.05|27.86|40
1762364100000|2025-11-05 17:35:00|28.12|27.93|28.09|27.9|28.12|27.93|28.07|27.88|40
1762364400000|2025-11-05 17:40:00|28.08|27.89|28.06|27.87|28.08|27.89|28.03|27.84|47
1762364700000|2025-11-05 17:45:00|28.05|27.86|27.97|27.78|28.06|27.87|27.97|27.78|38
1762365000000|2025-11-05 17:50:00|27.98|27.79|28.07|27.88|28.07|27.88|27.97|27.78|38
1762365300000|2025-11-05 17:55:00|28.06|27.87|28.11|27.92|28.12|27.93|28.05|27.86|27
1762365600000|2025-11-05 18:00:00|28.1|27.91|28.13|27.94|28.13|27.94|28.05|27.86|17
1762365900000|2025-11-05 18:05:00|28.14|27.95|28.08|27.89|28.17|27.98|28.08|27.89|51
1762366200000|2025-11-05 18:10:00|28.09|27.9|28.08|27.89|28.1|27.91|28.07|27.88|26
1762366500000|2025-11-05 18:15:00|28.07|27.88|28.11|27.92|28.16|27.97|28.07|27.88|21
1762366800000|2025-11-05 18:20:00|28.12|27.93|28.13|27.94|28.15|27.96|28.1|27.91|29
1762367100000|2025-11-05 18:25:00|28.12|27.93|28.14|27.95|28.16|27.97|28.11|27.92|35
1762367400000|2025-11-05 18:30:00|28.13|27.94|28.12|27.93|28.16|27.97|28.11|27.92|38
1762367700000|2025-11-05 18:35:00|28.13|27.94|28.16|27.97|28.16|27.97|28.12|27.93|19
1762368000000|2025-11-05 18:40:00|28.17|27.98|28.12|27.93|28.17|27.98|28.1|27.91|22
1762368300000|2025-11-05 18:45:00|28.13|27.94|28.14|27.95|28.16|27.97|28.11|27.92|27
1762368600000|2025-11-05 18:50:00|28.15|27.96|28.14|27.95|28.16|27.97|28.09|27.9|30
1762368900000|2025-11-05 18:55:00|28.15|27.96|28.12|27.93|28.15|27.96|28.1|27.91|38
1762369200000|2025-11-05 19:00:00|28.11|27.92|28.09|27.9|28.13|27.94|28.09|27.9|29
1762369500000|2025-11-05 19:05:00|28.08|27.89|28.04|27.85|28.09|27.9|28.01|27.82|17
1762369800000|2025-11-05 19:10:00|28.03|27.84|28.06|27.87|28.06|27.87|28.03|27.84|14
1762370100000|2025-11-05 19:15:00|28.05|27.86|28.09|27.9|28.15|27.96|28.05|27.86|14
1762370400000|2025-11-05 19:20:00|28.08|27.89|28.07|27.88|28.09|27.9|28.03|27.84|18
1762370700000|2025-11-05 19:25:00|28.08|27.89|28.04|27.85|28.14|27.95|28.03|27.84|36
1762371000000|2025-11-05 19:30:00|28.03|27.84|28.06|27.87|28.07|27.88|28.02|27.83|10
1762371300000|2025-11-05 19:35:00|28.07|27.88|28.13|27.94|28.13|27.94|28.07|27.88|12
1762371600000|2025-11-05 19:40:00|28.12|27.93|28.11|27.92|28.12|27.93|28.1|27.91|8
1762371900000|2025-11-05 19:45:00|28.12|27.93|28.09|27.9|28.12|27.93|28.08|27.89|19
1762372200000|2025-11-05 19:50:00|28.1|27.91|28.11|27.92|28.14|27.95|28.06|27.87|29
1762372500000|2025-11-05 19:55:00|28.12|27.93|28.1|27.91|28.12|27.93|28.09|27.9|16
1762372800000|2025-11-05 20:00:00|28.11|27.92|28.1|27.91|28.13|27.94|28.09|27.9|12
1762373100000|2025-11-05 20:05:00|28.11|27.92|28.09|27.9|28.14|27.95|28.09|27.9|17
1762373400000|2025-11-05 20:10:00|28.1|27.91|28.18|27.99|28.2|28.01|28.09|27.9|18
1762373700000|2025-11-05 20:15:00|28.19|28|28.17|27.98|28.21|28.02|28.17|27.98|27
1762374000000|2025-11-05 20:20:00|28.18|27.99|28.23|28.04|28.25|28.06|28.16|27.97|37
1762374300000|2025-11-05 20:25:00|28.22|28.03|28.08|27.89|28.22|28.03|28.08|27.89|39
1762374600000|2025-11-05 20:30:00|28.07|27.88|28.1|27.91|28.12|27.93|28.01|27.82|58
1762374900000|2025-11-05 20:35:00|28.11|27.92|28.09|27.9|28.15|27.96|28.04|27.85|35
1762375200000|2025-11-05 20:40:00|28.08|27.89|28.1|27.91|28.13|27.94|28.08|27.89|31
1762375500000|2025-11-05 20:45:00|28.09|27.9|28.13|27.94|28.13|27.94|28.05|27.86|31
1762375800000|2025-11-05 20:50:00|28.12|27.93|28.18|27.99|28.18|27.99|28.1|27.91|29
1762376100000|2025-11-05 20:55:00|28.17|27.98|28.13|27.94|28.17|27.98|28.11|27.92|50
1762376400000|2025-11-05 21:00:00|28.12|27.93|28.04|27.85|28.12|27.93|27.99|27.8|49
1762376700000|2025-11-05 21:05:00|28.05|27.86|28.03|27.84|28.06|27.87|27.99|27.8|39
1762377000000|2025-11-05 21:10:00|28.04|27.85|28.06|27.87|28.06|27.87|28.03|27.84|14
1762377300000|2025-11-05 21:15:00|28.05|27.86|28.06|27.87|28.08|27.89|28.04|27.85|39
1762377600000|2025-11-05 21:20:00|28.07|27.88|28.12|27.93|28.12|27.93|28.07|27.88|25
1762377900000|2025-11-05 21:25:00|28.11|27.92|28.11|27.92|28.12|27.93|28.07|27.88|30
1762378200000|2025-11-05 21:30:00|28.12|27.93|28.12|27.93|28.12|27.93|28.07|27.88|50
1762378500000|2025-11-05 21:35:00|28.13|27.94|28.09|27.9|28.14|27.95|28.08|27.89|39
1762378800000|2025-11-05 21:40:00|28.1|27.91|28.12|27.93|28.13|27.94|28.09|27.9|19
1762379100000|2025-11-05 21:45:00|28.13|27.94|28.13|27.94|28.14|27.95|28.12|27.93|11
1762379400000|2025-11-05 21:50:00|28.14|27.95|28.1|27.91|28.17|27.98|28.1|27.91|37
1762379700000|2025-11-05 21:55:00|28.13|27.94|28.1|27.91|28.14|27.95|28.1|27.91|16
1762380000000|2025-11-05 22:00:00|28.11|27.92|28.07|27.88|28.13|27.94|28.05|27.86|31
1762380300000|2025-11-05 22:05:00|28.08|27.89|28.15|27.96|28.15|27.96|28.07|27.88|38
1762380600000|2025-11-05 22:10:00|28.14|27.95|28.17|27.98|28.19|28|28.14|27.95|38
1762380900000|2025-11-05 22:15:00|28.18|27.99|28.15|27.96|28.19|28|28.15|27.96|26
1762381200000|2025-11-05 22:20:00|28.16|27.97|28.17|27.98|28.17|27.98|28.12|27.93|18
1762381500000|2025-11-05 22:25:00|28.18|27.99|28.15|27.96|28.18|27.99|28.14|27.95|26
1762381800000|2025-11-05 22:30:00|28.16|27.97|28.17|27.98|28.17|27.98|28.12|27.93|20
1762382100000|2025-11-05 22:35:00|28.18|27.99|28.18|27.99|28.21|28.02|28.16|27.97|27
1762382400000|2025-11-05 22:40:00|28.17|27.98|28.27|28.08|28.27|28.08|28.17|27.98|47
1762382700000|2025-11-05 22:45:00|28.28|28.09|28.24|28.05|28.28|28.09|28.24|28.05|9
1762383000000|2025-11-05 22:50:00|28.25|28.06|28.29|28.1|28.29|28.1|28.25|28.06|13
1762383300000|2025-11-05 22:55:00|28.28|28.09|28.29|28.1|28.29|28.1|28.24|28.05|14
1762383600000|2025-11-05 23:00:00|28.31|28.12|28.19|28|28.31|28.12|28.19|28|19
1762383900000|2025-11-05 23:05:00|28.2|28.01|28.19|28|28.23|28.04|28.18|27.99|18
1762384200000|2025-11-05 23:10:00|28.21|28.02|28.21|28.02|28.25|28.06|28.19|28|22
1762384500000|2025-11-05 23:15:00|28.2|28.01|28.21|28.02|28.21|28.02|28.19|28|18
1762384800000|2025-11-05 23:20:00|28.2|28.01|28.2|28.01|28.23|28.04|28.17|27.98|32
1762385100000|2025-11-05 23:25:00|28.19|28|28.19|28|28.2|28.01|28.16|27.97|27
1762385400000|2025-11-05 23:30:00|28.18|27.99|28.15|27.96|28.2|28.01|28.15|27.96|21
1762385700000|2025-11-05 23:35:00|28.14|27.95|28.14|27.95|28.17|27.98|28.12|27.93|34
1762386000000|2025-11-05 23:40:00|28.15|27.96|28.19|28|28.19|28|28.14|27.95|25
1762386300000|2025-11-05 23:45:00|28.18|27.99|28.13|27.94|28.19|28|28.13|27.94|19
1762386600000|2025-11-05 23:50:00|28.12|27.93|28.15|27.96|28.16|27.97|28.11|27.92|16
1762386900000|2025-11-05 23:55:00|28.14|27.95|28.1|27.91|28.14|27.95|28.09|27.9|27
1762387200000|2025-11-06 00:00:00|28.11|27.92|28.04|27.85|28.11|27.92|28.02|27.83|23
1762387500000|2025-11-06 00:05:00|28.03|27.84|28.01|27.82|28.03|27.84|27.99|27.8|19
1762387800000|2025-11-06 00:10:00|28.02|27.83|28.05|27.86|28.07|27.88|28.01|27.82|24
1762388100000|2025-11-06 00:15:00|28.04|27.85|28|27.81|28.07|27.88|27.98|27.79|20
1762388400000|2025-11-06 00:20:00|27.99|27.8|27.92|27.73|27.99|27.8|27.91|27.72|28
1762388700000|2025-11-06 00:25:00|27.91|27.72|28.01|27.82|28.01|27.82|27.91|27.72|49
1762389000000|2025-11-06 00:30:00|28.02|27.83|27.98|27.79|28.02|27.83|27.97|27.78|45
1762389300000|2025-11-06 00:35:00|27.99|27.8|28.05|27.86|28.08|27.89|27.98|27.79|44
1762389600000|2025-11-06 00:40:00|28.04|27.85|28|27.81|28.04|27.85|27.98|27.79|33
1762389900000|2025-11-06 00:45:00|28.01|27.82|27.97|27.78|28.02|27.83|27.94|27.75|48
1762390200000|2025-11-06 00:50:00|27.98|27.79|28.01|27.82|28.01|27.82|27.95|27.76|37
1762390500000|2025-11-06 00:55:00|28|27.81|27.97|27.78|28|27.81|27.94|27.75|30
1762390800000|2025-11-06 01:00:00|27.96|27.77|27.85|27.66|27.96|27.77|27.85|27.66|30
1762391100000|2025-11-06 01:05:00|27.84|27.65|27.77|27.58|27.88|27.69|27.74|27.55|58
1762391400000|2025-11-06 01:10:00|27.76|27.57|27.81|27.62|27.82|27.63|27.75|27.56|37
1762391700000|2025-11-06 01:15:00|27.82|27.63|27.74|27.55|27.83|27.64|27.73|27.54|29
1762392000000|2025-11-06 01:20:00|27.73|27.54|27.68|27.49|27.74|27.55|27.67|27.48|28
1762392300000|2025-11-06 01:25:00|27.69|27.5|27.64|27.45|27.7|27.51|27.61|27.42|76
1762392600000|2025-11-06 01:30:00|27.65|27.46|27.72|27.53|27.74|27.55|27.64|27.45|47
1762392900000|2025-11-06 01:35:00|27.73|27.54|27.85|27.66|27.87|27.68|27.73|27.54|73
1762393200000|2025-11-06 01:40:00|27.84|27.65|27.82|27.63|27.87|27.68|27.79|27.6|51
1762393500000|2025-11-06 01:45:00|27.83|27.64|27.8|27.61|27.92|27.73|27.8|27.61|30
1762393800000|2025-11-06 01:50:00|27.81|27.62|27.89|27.7|27.91|27.72|27.81|27.62|22
1762394100000|2025-11-06 01:55:00|27.9|27.71|27.91|27.72|27.92|27.73|27.9|27.71|11
1762394400000|2025-11-06 02:00:00|27.9|27.71|27.84|27.65|27.92|27.73|27.83|27.64|43
1762394700000|2025-11-06 02:05:00|27.86|27.67|27.82|27.63|27.89|27.7|27.82|27.63|32
1762395000000|2025-11-06 02:10:00|27.81|27.62|27.72|27.53|27.81|27.62|27.7|27.51|46
1762395300000|2025-11-06 02:15:00|27.75|27.56|27.85|27.66|27.87|27.68|27.75|27.56|32
1762395600000|2025-11-06 02:20:00|27.87|27.68|27.79|27.6|27.87|27.68|27.79|27.6|49
1762395900000|2025-11-06 02:25:00|27.78|27.59|27.81|27.62|27.82|27.63|27.75|27.56|38
1762396200000|2025-11-06 02:30:00|27.8|27.61|27.87|27.68|27.87|27.68|27.79|27.6|33
1762396500000|2025-11-06 02:35:00|27.89|27.7|27.92|27.73|27.92|27.73|27.88|27.69|33
1762396800000|2025-11-06 02:40:00|27.93|27.74|28.05|27.86|28.09|27.9|27.93|27.74|62
1762397100000|2025-11-06 02:45:00|28.06|27.87|28.18|27.99|28.29|28.1|28.06|27.87|94
1762397400000|2025-11-06 02:50:00|28.19|28|28.08|27.89|28.19|28|28.07|27.88|72
1762397700000|2025-11-06 02:55:00|28.07|27.88|28.14|27.95|28.16|27.97|28.07|27.88|47
1762398000000|2025-11-06 03:00:00|28.15|27.96|28.12|27.93|28.16|27.97|28.1|27.91|53
1762398300000|2025-11-06 03:05:00|28.14|27.95|28.08|27.89|28.14|27.95|28.02|27.83|60
1762398600000|2025-11-06 03:10:00|28.07|27.88|28.05|27.86|28.1|27.91|28.03|27.84|23
1762398900000|2025-11-06 03:15:00|28.06|27.87|28.12|27.93|28.14|27.95|28.04|27.85|58
1762399200000|2025-11-06 03:20:00|28.11|27.92|28.08|27.89|28.12|27.93|28.05|27.86|47
1762399500000|2025-11-06 03:25:00|28.07|27.88|27.97|27.78|28.07|27.88|27.97|27.78|23
1762399800000|2025-11-06 03:30:00|27.99|27.8|28.03|27.84|28.04|27.85|27.99|27.8|23
1762400100000|2025-11-06 03:35:00|28.04|27.85|28.05|27.86|28.09|27.9|28.03|27.84|31
1762400400000|2025-11-06 03:40:00|28.06|27.87|28.04|27.85|28.06|27.87|28.02|27.83|16
1762400700000|2025-11-06 03:45:00|28.05|27.86|28.06|27.87|28.08|27.89|28.03|27.84|22
1762401000000|2025-11-06 03:50:00|28.05|27.86|28.03|27.84|28.06|27.87|28.02|27.83|19
1762401300000|2025-11-06 03:55:00|28.02|27.83|28.02|27.83|28.04|27.85|28.01|27.82|29
1762401600000|2025-11-06 04:00:00|28.03|27.84|28.04|27.85|28.05|27.86|27.99|27.8|29
1762401900000|2025-11-06 04:05:00|28.03|27.84|28.01|27.82|28.06|27.87|28|27.81|19
1762402200000|2025-11-06 04:10:00|28.02|27.83|28.08|27.89|28.08|27.89|28.01|27.82|12
1762402500000|2025-11-06 04:15:00|28.07|27.88|27.99|27.8|28.08|27.89|27.99|27.8|22
1762402800000|2025-11-06 04:20:00|28|27.81|27.96|27.77|28|27.81|27.94|27.75|26
1762403100000|2025-11-06 04:25:00|27.97|27.78|27.93|27.74|27.97|27.78|27.93|27.74|12
1762403400000|2025-11-06 04:30:00|27.92|27.73|27.96|27.77|27.97|27.78|27.92|27.73|10
1762403700000|2025-11-06 04:35:00|27.97|27.78|27.93|27.74|27.98|27.79|27.93|27.74|17
1762404000000|2025-11-06 04:40:00|27.92|27.73|27.96|27.77|27.96|27.77|27.91|27.72|12
1762404300000|2025-11-06 04:45:00|27.97|27.78|28.03|27.84|28.08|27.89|27.97|27.78|40
1762404600000|2025-11-06 04:50:00|28.02|27.83|27.98|27.79|28.02|27.83|27.98|27.79|30
1762404900000|2025-11-06 04:55:00|27.97|27.78|28.01|27.82|28.03|27.84|27.97|27.78|13
1762405200000|2025-11-06 05:00:00|28.02|27.83|27.97|27.78|28.02|27.83|27.97|27.78|26
1762405500000|2025-11-06 05:05:00|27.98|27.79|27.85|27.66|27.98|27.79|27.85|27.66|28
1762405800000|2025-11-06 05:10:00|27.86|27.67|27.76|27.57|27.87|27.68|27.75|27.56|36
1762406100000|2025-11-06 05:15:00|27.75|27.56|27.7|27.51|27.76|27.57|27.67|27.48|49
1762406400000|2025-11-06 05:20:00|27.71|27.52|27.76|27.57|27.78|27.59|27.7|27.51|50
1762406700000|2025-11-06 05:25:00|27.78|27.59|27.73|27.54|27.78|27.59|27.7|27.51|41
1762407000000|2025-11-06 05:30:00|27.74|27.55|27.68|27.49|27.75|27.56|27.67|27.48|39
1762407300000|2025-11-06 05:35:00|27.67|27.48|27.59|27.4|27.71|27.52|27.59|27.4|42
1762407600000|2025-11-06 05:40:00|27.6|27.41|27.61|27.42|27.64|27.45|27.59|27.4|24
1762407900000|2025-11-06 05:45:00|27.6|27.41|27.59|27.4|27.61|27.42|27.56|27.37|54
1762408200000|2025-11-06 05:50:00|27.6|27.41|27.56|27.37|27.61|27.42|27.56|27.37|51
1762408500000|2025-11-06 05:55:00|27.57|27.38|27.58|27.39|27.58|27.39|27.57|27.38|10
1762408800000|2025-11-06 06:00:00|27.6|27.41|27.62|27.43|27.64|27.45|27.59|27.4|21
1762409100000|2025-11-06 06:05:00|27.61|27.42|27.54|27.35|27.65|27.46|27.53|27.34|27
1762409400000|2025-11-06 06:10:00|27.56|27.37|27.61|27.42|27.62|27.43|27.56|27.37|23
1762409700000|2025-11-06 06:15:00|27.6|27.41|27.6|27.41|27.65|27.46|27.56|27.37|42
1762410000000|2025-11-06 06:20:00|27.61|27.42|27.64|27.45|27.67|27.48|27.58|27.39|36
1762410300000|2025-11-06 06:25:00|27.65|27.46|27.59|27.4|27.65|27.46|27.58|27.39|31
1762410600000|2025-11-06 06:30:00|27.61|27.42|27.57|27.38|27.64|27.45|27.51|27.32|35
1762410900000|2025-11-06 06:35:00|27.56|27.37|27.5|27.31|27.59|27.4|27.5|27.31|31
1762411200000|2025-11-06 06:40:00|27.51|27.32|27.55|27.36|27.55|27.36|27.5|27.31|13
1762411500000|2025-11-06 06:45:00|27.54|27.35|27.54|27.35|27.54|27.35|27.47|27.28|20
1762411800000|2025-11-06 06:50:00|27.53|27.34|27.48|27.29|27.53|27.34|27.48|27.29|15
1762412100000|2025-11-06 06:55:00|27.5|27.31|27.47|27.28|27.52|27.33|27.47|27.28|12
1762412400000|2025-11-06 07:00:00|27.48|27.29|27.51|27.32|27.52|27.33|27.48|27.29|24
1762412700000|2025-11-06 07:05:00|27.52|27.33|27.6|27.41|27.6|27.41|27.49|27.3|29
1762413000000|2025-11-06 07:10:00|27.59|27.4|27.51|27.32|27.59|27.4|27.49|27.3|26
1762413300000|2025-11-06 07:15:00|27.5|27.31|27.41|27.22|27.5|27.31|27.38|27.19|43
1762413600000|2025-11-06 07:20:00|27.4|27.21|27.59|27.4|27.59|27.4|27.4|27.21|32
1762413900000|2025-11-06 07:25:00|27.6|27.41|27.58|27.39|27.63|27.44|27.56|27.37|46
1762414200000|2025-11-06 07:30:00|27.57|27.38|27.42|27.23|27.57|27.38|27.42|27.23|40
1762414500000|2025-11-06 07:35:00|27.43|27.24|27.43|27.24|27.53|27.34|27.43|27.24|52
1762414800000|2025-11-06 07:40:00|27.42|27.23|27.45|27.26|27.46|27.27|27.42|27.23|19
1762415100000|2025-11-06 07:45:00|27.46|27.27|27.46|27.27|27.5|27.31|27.43|27.24|32
1762415400000|2025-11-06 07:50:00|27.47|27.28|27.45|27.26|27.48|27.29|27.44|27.25|22
1762415700000|2025-11-06 07:55:00|27.44|27.25|27.45|27.26|27.48|27.29|27.44|27.25|17
1762416000000|2025-11-06 08:00:00|27.44|27.25|27.42|27.23|27.48|27.29|27.41|27.22|22
1762416300000|2025-11-06 08:05:00|27.43|27.24|27.45|27.26|27.49|27.3|27.43|27.24|20
1762416600000|2025-11-06 08:10:00|27.44|27.25|27.47|27.28|27.48|27.29|27.44|27.25|22
1762416900000|2025-11-06 08:15:00|27.48|27.29|27.5|27.31|27.54|27.35|27.45|27.26|37
1762417200000|2025-11-06 08:20:00|27.49|27.3|27.48|27.29|27.52|27.33|27.46|27.27|25
1762417500000|2025-11-06 08:25:00|27.47|27.28|27.47|27.28|27.51|27.32|27.44|27.25|31
1762417800000|2025-11-06 08:30:00|27.48|27.29|27.48|27.29|27.5|27.31|27.43|27.24|33
1762418100000|2025-11-06 08:35:00|27.49|27.3|27.49|27.3|27.51|27.32|27.47|27.28|39
1762418400000|2025-11-06 08:40:00|27.48|27.29|27.48|27.29|27.51|27.32|27.46|27.27|29
1762418700000|2025-11-06 08:45:00|27.47|27.28|27.4|27.21|27.47|27.28|27.39|27.2|33
1762419000000|2025-11-06 08:50:00|27.41|27.22|27.43|27.24|27.45|27.26|27.4|27.21|18
1762419300000|2025-11-06 08:55:00|27.44|27.25|27.45|27.26|27.48|27.29|27.44|27.25|23
1762419600000|2025-11-06 09:00:00|27.47|27.28|27.4|27.21|27.51|27.32|27.38|27.19|71
1762419900000|2025-11-06 09:05:00|27.41|27.22|27.43|27.24|27.43|27.24|27.38|27.19|39
1762420200000|2025-11-06 09:10:00|27.47|27.28|27.52|27.33|27.52|27.33|27.47|27.28|20
1762420500000|2025-11-06 09:15:00|27.51|27.32|27.52|27.33|27.52|27.33|27.48|27.29|17
1762420800000|2025-11-06 09:20:00|27.51|27.32|27.47|27.28|27.52|27.33|27.46|27.27|41
1762421100000|2025-11-06 09:25:00|27.48|27.29|27.44|27.25|27.49|27.3|27.44|27.25|25
1762421400000|2025-11-06 09:30:00|27.45|27.26|27.49|27.3|27.49|27.3|27.45|27.26|16
1762421700000|2025-11-06 09:35:00|27.48|27.29|27.51|27.32|27.52|27.33|27.48|27.29|27
1762422000000|2025-11-06 09:40:00|27.52|27.33|27.5|27.31|27.52|27.33|27.49|27.3|26
1762422300000|2025-11-06 09:45:00|27.49|27.3|27.43|27.24|27.52|27.33|27.43|27.24|28
1762422600000|2025-11-06 09:50:00|27.42|27.23|27.46|27.27|27.47|27.28|27.42|27.23|56
1762422900000|2025-11-06 09:55:00|27.47|27.28|27.45|27.26|27.48|27.29|27.44|27.25|25
1762423200000|2025-11-06 10:00:00|27.44|27.25|27.4|27.21|27.45|27.26|27.38|27.19|39
1762423500000|2025-11-06 10:05:00|27.39|27.2|27.36|27.17|27.4|27.21|27.36|27.17|68
1762423800000|2025-11-06 10:10:00|27.35|27.16|27.38|27.19|27.43|27.24|27.35|27.16|29
1762424100000|2025-11-06 10:15:00|27.37|27.18|27.48|27.29|27.51|27.32|27.36|27.17|22
1762424400000|2025-11-06 10:20:00|27.47|27.28|27.42|27.23|27.5|27.31|27.42|27.23|26
1762424700000|2025-11-06 10:25:00|27.43|27.24|27.44|27.25|27.44|27.25|27.42|27.23|10
1762425000000|2025-11-06 10:30:00|27.43|27.24|27.49|27.3|27.49|27.3|27.42|27.23|8
1762425300000|2025-11-06 10:35:00|27.5|27.31|27.39|27.2|27.51|27.32|27.38|27.19|29
1762425600000|2025-11-06 10:40:00|27.4|27.21|27.4|27.21|27.44|27.25|27.38|27.19|19
1762425900000|2025-11-06 10:45:00|27.41|27.22|27.41|27.22|27.47|27.28|27.39|27.2|32
1762426200000|2025-11-06 10:50:00|27.42|27.23|27.45|27.26|27.46|27.27|27.41|27.22|8
1762426500000|2025-11-06 10:55:00|27.46|27.27|27.46|27.27|27.5|27.31|27.46|27.27|6
1762426800000|2025-11-06 11:00:00|27.45|27.26|27.34|27.15|27.47|27.28|27.33|27.14|44
1762427100000|2025-11-06 11:05:00|27.33|27.14|27.32|27.13|27.33|27.14|27.27|27.08|40
1762427400000|2025-11-06 11:10:00|27.33|27.14|27.33|27.14|27.34|27.15|27.31|27.12|17
1762427700000|2025-11-06 11:15:00|27.32|27.13|27.35|27.16|27.35|27.16|27.3|27.11|19
1762428000000|2025-11-06 11:20:00|27.36|27.17|27.38|27.19|27.4|27.21|27.36|27.17|9
1762428300000|2025-11-06 11:25:00|27.37|27.18|27.4|27.21|27.4|27.21|27.37|27.18|6
1762428600000|2025-11-06 11:30:00|27.44|27.25|27.41|27.22|27.48|27.29|27.4|27.21|25
1762428900000|2025-11-06 11:35:00|27.4|27.21|27.4|27.21|27.43|27.24|27.38|27.19|21
1762429200000|2025-11-06 11:40:00|27.43|27.24|27.38|27.19|27.45|27.26|27.38|27.19|13
1762429500000|2025-11-06 11:45:00|27.36|27.17|27.37|27.18|27.4|27.21|27.36|27.17|13
1762429800000|2025-11-06 11:50:00|27.36|27.17|27.38|27.19|27.38|27.19|27.34|27.15|14
1762430100000|2025-11-06 11:55:00|27.37|27.18|27.36|27.17|27.38|27.19|27.36|27.17|6
1762430400000|2025-11-06 12:00:00|27.37|27.18|27.33|27.14|27.38|27.19|27.33|27.14|18
1762430700000|2025-11-06 12:05:00|27.34|27.15|27.37|27.18|27.42|27.23|27.32|27.13|23
1762431000000|2025-11-06 12:10:00|27.35|27.16|27.33|27.14|27.36|27.17|27.33|27.14|11
1762431300000|2025-11-06 12:15:00|27.32|27.13|27.31|27.12|27.32|27.13|27.3|27.11|22
1762431600000|2025-11-06 12:20:00|27.3|27.11|27.28|27.09|27.31|27.12|27.28|27.09|37
1762431900000|2025-11-06 12:25:00|27.27|27.08|27.24|27.05|27.27|27.08|27.22|27.03|20
1762432200000|2025-11-06 12:30:00|27.25|27.06|27.23|27.04|27.25|27.06|27.22|27.03|21
1762432500000|2025-11-06 12:35:00|27.25|27.06|27.24|27.05|27.28|27.09|27.22|27.03|26
1762432800000|2025-11-06 12:40:00|27.23|27.04|27.12|26.93|27.23|27.04|27.12|26.93|46
1762433100000|2025-11-06 12:45:00|27.13|26.94|27.16|26.97|27.17|26.98|27.12|26.93|39
1762433400000|2025-11-06 12:50:00|27.17|26.98|27.14|26.95|27.19|27|27.14|26.95|12
1762433700000|2025-11-06 12:55:00|27.15|26.96|27.13|26.94|27.17|26.98|27.13|26.94|26
1762434000000|2025-11-06 13:00:00|27.12|26.93|27.14|26.95|27.17|26.98|27.12|26.93|18
1762434300000|2025-11-06 13:05:00|27.15|26.96|27.21|27.02|27.21|27.02|27.13|26.94|9
1762434600000|2025-11-06 13:10:00|27.2|27.01|27.24|27.05|27.25|27.06|27.2|27.01|24
1762434900000|2025-11-06 13:15:00|27.25|27.06|27.45|27.26|27.47|27.28|27.25|27.06|64
1762435200000|2025-11-06 13:20:00|27.46|27.27|27.55|27.36|27.56|27.37|27.4|27.21|51
1762435500000|2025-11-06 13:25:00|27.56|27.37|27.52|27.33|27.56|27.37|27.49|27.3|36
1762435800000|2025-11-06 13:30:00|27.53|27.34|27.47|27.28|27.55|27.36|27.45|27.26|39
1762436100000|2025-11-06 13:35:00|27.46|27.27|27.46|27.27|27.48|27.29|27.45|27.26|25
1762436400000|2025-11-06 13:40:00|27.47|27.28|27.53|27.34|27.53|27.34|27.45|27.26|20
1762436700000|2025-11-06 13:45:00|27.55|27.36|27.55|27.36|27.61|27.42|27.53|27.34|41
1762437000000|2025-11-06 13:50:00|27.57|27.38|27.53|27.34|27.6|27.41|27.53|27.34|31
1762437300000|2025-11-06 13:55:00|27.54|27.35|27.48|27.29|27.54|27.35|27.47|27.28|25
1762437600000|2025-11-06 14:00:00|27.49|27.3|27.5|27.31|27.54|27.35|27.48|27.29|29
1762437900000|2025-11-06 14:05:00|27.49|27.3|27.26|27.07|27.49|27.3|27.25|27.06|64
1762438200000|2025-11-06 14:10:00|27.25|27.06|27.32|27.13|27.33|27.14|27.23|27.04|62
1762438500000|2025-11-06 14:15:00|27.31|27.12|27.31|27.12|27.35|27.16|27.26|27.07|35
1762438800000|2025-11-06 14:20:00|27.32|27.13|27.16|26.97|27.33|27.14|27.16|26.97|45
1762439100000|2025-11-06 14:25:00|27.17|26.98|27.22|27.03|27.23|27.04|27.17|26.98|29
1762439400000|2025-11-06 14:30:00|27.23|27.04|27.14|26.95|27.23|27.04|27.11|26.92|119
1762439700000|2025-11-06 14:35:00|27.13|26.94|27.11|26.92|27.2|27.01|27.07|26.88|120
1762440000000|2025-11-06 14:40:00|27.1|26.91|27.12|26.93|27.19|27|27.07|26.88|91
1762440300000|2025-11-06 14:45:00|27.13|26.94|27.23|27.04|27.31|27.12|27.12|26.93|64
1762440600000|2025-11-06 14:50:00|27.24|27.05|27.11|26.92|27.26|27.07|27.11|26.92|92
1762440900000|2025-11-06 14:55:00|27.12|26.93|27.1|26.91|27.16|26.97|27.06|26.87|76
1762441200000|2025-11-06 15:00:00|27.09|26.9|27.04|26.85|27.11|26.92|27.02|26.83|177
1762441500000|2025-11-06 15:05:00|27.03|26.84|27.12|26.93|27.17|26.98|27.03|26.84|106
1762441800000|2025-11-06 15:10:00|27.13|26.94|27.13|26.94|27.22|27.03|27.12|26.93|52
1762442100000|2025-11-06 15:15:00|27.12|26.93|27.22|27.03|27.28|27.09|27.1|26.91|53
1762442400000|2025-11-06 15:20:00|27.26|27.07|27.23|27.04|27.39|27.2|27.23|27.04|78
1762442700000|2025-11-06 15:25:00|27.24|27.05|27.14|26.95|27.25|27.06|27.14|26.95|36
1762443000000|2025-11-06 15:30:00|27.15|26.96|27.04|26.85|27.18|26.99|26.97|26.78|120
1762443300000|2025-11-06 15:35:00|27.05|26.86|26.93|26.74|27.05|26.86|26.93|26.74|76
1762443600000|2025-11-06 15:40:00|26.92|26.73|26.84|26.65|26.95|26.76|26.84|26.65|114
1762443900000|2025-11-06 15:45:00|26.85|26.66|26.89|26.7|26.9|26.71|26.83|26.64|131
1762444200000|2025-11-06 15:50:00|26.88|26.69|26.94|26.75|26.94|26.75|26.81|26.62|133
1762444500000|2025-11-06 15:55:00|26.93|26.74|26.86|26.67|26.94|26.75|26.83|26.64|50
1762444800000|2025-11-06 16:00:00|26.87|26.68|26.79|26.6|26.91|26.72|26.72|26.53|121
1762445100000|2025-11-06 16:05:00|26.8|26.61|26.81|26.62|26.92|26.73|26.78|26.59|121
1762445400000|2025-11-06 16:10:00|26.8|26.61|26.78|26.59|26.82|26.63|26.77|26.58|109
1762445700000|2025-11-06 16:15:00|26.79|26.6|26.73|26.54|26.82|26.63|26.72|26.53|86
1762446000000|2025-11-06 16:20:00|26.74|26.55|26.77|26.58|26.8|26.61|26.73|26.54|40
1762446300000|2025-11-06 16:25:00|26.79|26.6|26.85|26.66|26.85|26.66|26.78|26.59|48
1762446600000|2025-11-06 16:30:00|26.84|26.65|26.77|26.58|26.84|26.65|26.74|26.55|44
1762446900000|2025-11-06 16:35:00|26.76|26.57|26.66|26.47|26.76|26.57|26.66|26.47|43
1762447200000|2025-11-06 16:40:00|26.67|26.48|26.58|26.39|26.7|26.51|26.52|26.33|87
1762447500000|2025-11-06 16:45:00|26.57|26.38|26.61|26.42|26.69|26.5|26.54|26.35|81
1762447800000|2025-11-06 16:50:00|26.6|26.41|26.8|26.61|26.81|26.62|26.57|26.38|68
1762448100000|2025-11-06 16:55:00|26.79|26.6|26.74|26.55|26.79|26.6|26.68|26.49|68
1762448400000|2025-11-06 17:00:00|26.76|26.57|26.72|26.53|26.8|26.61|26.68|26.49|57
1762448700000|2025-11-06 17:05:00|26.73|26.54|26.77|26.58|26.78|26.59|26.65|26.46|72
1762449000000|2025-11-06 17:10:00|26.78|26.59|26.71|26.52|26.89|26.7|26.69|26.5|94
1762449300000|2025-11-06 17:15:00|26.72|26.53|26.72|26.53|26.78|26.59|26.71|26.52|63
1762449600000|2025-11-06 17:20:00|26.71|26.52|26.71|26.52|26.72|26.53|26.64|26.45|80
1762449900000|2025-11-06 17:25:00|26.72|26.53|26.84|26.65|26.85|26.66|26.71|26.52|42
1762450200000|2025-11-06 17:30:00|26.83|26.64|26.78|26.59|26.87|26.68|26.74|26.55|71
1762450500000|2025-11-06 17:35:00|26.79|26.6|26.75|26.56|26.89|26.7|26.75|26.56|61
1762450800000|2025-11-06 17:40:00|26.76|26.57|26.79|26.6|26.82|26.63|26.73|26.54|69
1762451100000|2025-11-06 17:45:00|26.8|26.61|26.9|26.71|26.96|26.77|26.8|26.61|68
1762451400000|2025-11-06 17:50:00|26.91|26.72|26.97|26.78|26.99|26.8|26.91|26.72|77
1762451700000|2025-11-06 17:55:00|26.98|26.79|26.95|26.76|26.98|26.79|26.93|26.74|39
1762452000000|2025-11-06 18:00:00|26.94|26.75|26.87|26.68|26.98|26.79|26.87|26.68|46
1762452300000|2025-11-06 18:05:00|26.86|26.67|26.77|26.58|26.87|26.68|26.76|26.57|50
1762452600000|2025-11-06 18:10:00|26.76|26.57|26.8|26.61|26.8|26.61|26.75|26.56|41
1762452900000|2025-11-06 18:15:00|26.79|26.6|26.67|26.48|26.8|26.61|26.62|26.43|61
1762453200000|2025-11-06 18:20:00|26.68|26.49|26.69|26.5|26.7|26.51|26.63|26.44|44
1762453500000|2025-11-06 18:25:00|26.71|26.52|26.73|26.54|26.79|26.6|26.7|26.51|34
1762453800000|2025-11-06 18:30:00|26.74|26.55|26.89|26.7|26.9|26.71|26.74|26.55|59
1762454100000|2025-11-06 18:35:00|26.9|26.71|27|26.81|27.02|26.83|26.88|26.69|56
1762454400000|2025-11-06 18:40:00|27.02|26.83|27.04|26.85|27.08|26.89|27.01|26.82|49
1762454700000|2025-11-06 18:45:00|27.05|26.86|27.17|26.98|27.17|26.98|26.99|26.8|62
1762455000000|2025-11-06 18:50:00|27.18|26.99|27.08|26.89|27.18|26.99|27.07|26.88|62
1762455300000|2025-11-06 18:55:00|27.07|26.88|27.02|26.83|27.09|26.9|27|26.81|54
1762455600000|2025-11-06 19:00:00|27.01|26.82|26.97|26.78|27.04|26.85|26.92|26.73|71
1762455900000|2025-11-06 19:05:00|26.98|26.79|26.96|26.77|27.05|26.86|26.95|26.76|77
1762456200000|2025-11-06 19:10:00|26.97|26.78|27|26.81|27|26.81|26.94|26.75|62
1762456500000|2025-11-06 19:15:00|27.01|26.82|26.95|26.76|27.04|26.85|26.9|26.71|67
1762456800000|2025-11-06 19:20:00|26.94|26.75|26.89|26.7|26.95|26.76|26.89|26.7|50
1762457100000|2025-11-06 19:25:00|26.9|26.71|26.94|26.75|26.99|26.8|26.89|26.7|27
1762457400000|2025-11-06 19:30:00|26.95|26.76|26.88|26.69|26.95|26.76|26.88|26.69|62
1762457700000|2025-11-06 19:35:00|26.89|26.7|26.89|26.7|26.97|26.78|26.88|26.69|40
1762458000000|2025-11-06 19:40:00|26.88|26.69|26.83|26.64|26.88|26.69|26.74|26.55|62
1762458300000|2025-11-06 19:45:00|26.84|26.65|26.8|26.61|26.88|26.69|26.76|26.57|49
1762458600000|2025-11-06 19:50:00|26.79|26.6|26.8|26.61|26.84|26.65|26.77|26.58|41
1762458900000|2025-11-06 19:55:00|26.81|26.62|26.87|26.68|26.93|26.74|26.79|26.6|44
1762459200000|2025-11-06 20:00:00|26.88|26.69|26.93|26.74|26.94|26.75|26.88|26.69|40
1762459500000|2025-11-06 20:05:00|26.95|26.76|27.04|26.85|27.2|27.01|26.95|26.76|100
1762459800000|2025-11-06 20:10:00|27.03|26.84|26.97|26.78|27.1|26.91|26.97|26.78|66
1762460100000|2025-11-06 20:15:00|26.98|26.79|27|26.81|27.03|26.84|26.96|26.77|64
1762460400000|2025-11-06 20:20:00|26.99|26.8|27.07|26.88|27.08|26.89|26.98|26.79|54
1762460700000|2025-11-06 20:25:00|27.09|26.9|26.9|26.71|27.11|26.92|26.89|26.7|46
1762461000000|2025-11-06 20:30:00|26.89|26.7|26.86|26.67|26.9|26.71|26.76|26.57|58
1762461300000|2025-11-06 20:35:00|26.85|26.66|26.81|26.62|26.89|26.7|26.79|26.6|51
1762461600000|2025-11-06 20:40:00|26.8|26.61|26.67|26.48|26.81|26.62|26.67|26.48|62
1762461900000|2025-11-06 20:45:00|26.69|26.5|26.72|26.53|26.74|26.55|26.66|26.47|46
1762462200000|2025-11-06 20:50:00|26.73|26.54|26.71|26.52|26.75|26.56|26.68|26.49|67
1762462500000|2025-11-06 20:55:00|26.7|26.51|26.77|26.58|26.79|26.6|26.66|26.47|81
1762462800000|2025-11-06 21:00:00|26.76|26.57|26.78|26.59|26.86|26.67|26.76|26.57|65
1762463100000|2025-11-06 21:05:00|26.77|26.58|26.83|26.64|26.84|26.65|26.71|26.52|48
1762463400000|2025-11-06 21:10:00|26.84|26.65|26.8|26.61|26.85|26.66|26.79|26.6|38
1762463700000|2025-11-06 21:15:00|26.81|26.62|26.86|26.67|26.9|26.71|26.77|26.58|35
1762464000000|2025-11-06 21:20:00|26.85|26.66|26.8|26.61|26.85|26.66|26.78|26.59|28
1762464300000|2025-11-06 21:25:00|26.79|26.6|26.81|26.62|26.82|26.63|26.73|26.54|30
1762464600000|2025-11-06 21:30:00|26.82|26.63|26.92|26.73|26.92|26.73|26.81|26.62|25
1762464900000|2025-11-06 21:35:00|26.93|26.74|26.95|26.76|26.98|26.79|26.9|26.71|34
1762465200000|2025-11-06 21:40:00|26.94|26.75|27.02|26.83|27.05|26.86|26.93|26.74|23
1762465500000|2025-11-06 21:45:00|27.01|26.82|26.92|26.73|27.01|26.82|26.92|26.73|24
1762465800000|2025-11-06 21:50:00|26.91|26.72|27.03|26.84|27.07|26.88|26.88|26.69|67
1762466100000|2025-11-06 21:55:00|27.02|26.83|27|26.81|27.04|26.85|26.98|26.79|68
1762466400000|2025-11-06 22:00:00|26.99|26.8|27.1|26.91|27.12|26.93|26.99|26.8|54
1762466700000|2025-11-06 22:05:00|27.11|26.92|27.09|26.9|27.13|26.94|27.08|26.89|85
1762467000000|2025-11-06 22:10:00|27.08|26.89|27.04|26.85|27.1|26.91|27.04|26.85|35
1762467300000|2025-11-06 22:15:00|27.03|26.84|27.1|26.91|27.1|26.91|27.02|26.83|52
1762467600000|2025-11-06 22:20:00|27.11|26.92|27.09|26.9|27.12|26.93|27.06|26.87|43
1762467900000|2025-11-06 22:25:00|27.08|26.89|27.02|26.83|27.1|26.91|27|26.81|43
1762468200000|2025-11-06 22:30:00|27.01|26.82|27.06|26.87|27.11|26.92|27.01|26.82|46
1762468500000|2025-11-06 22:35:00|27.05|26.86|26.94|26.75|27.05|26.86|26.92|26.73|42
1762468800000|2025-11-06 22:40:00|26.93|26.74|26.89|26.7|26.93|26.74|26.87|26.68|23
1762469100000|2025-11-06 22:45:00|26.9|26.71|26.91|26.72|26.91|26.72|26.85|26.66|16
1762469400000|2025-11-06 22:50:00|26.92|26.73|27.03|26.84|27.03|26.84|26.92|26.73|16
1762469700000|2025-11-06 22:55:00|27.04|26.85|27.14|26.95|27.16|26.97|27.03|26.84|26
1762470000000|2025-11-06 23:00:00|27.13|26.94|27.03|26.84|27.13|26.94|27.02|26.83|56
1762470300000|2025-11-06 23:05:00|27.02|26.83|26.91|26.72|27.03|26.84|26.9|26.71|34
1762470600000|2025-11-06 23:10:00|26.92|26.73|26.96|26.77|27.02|26.83|26.91|26.72|39
1762470900000|2025-11-06 23:15:00|26.95|26.76|26.83|26.64|26.96|26.77|26.83|26.64|57
1762471200000|2025-11-06 23:20:00|26.84|26.65|26.92|26.73|26.92|26.73|26.82|26.63|34
1762471500000|2025-11-06 23:25:00|26.91|26.72|26.93|26.74|26.96|26.77|26.9|26.71|34
1762471800000|2025-11-06 23:30:00|26.94|26.75|26.89|26.7|26.94|26.75|26.83|26.64|38
1762472100000|2025-11-06 23:35:00|26.9|26.71|26.87|26.68|26.92|26.73|26.85|26.66|26
1762472400000|2025-11-06 23:40:00|26.88|26.69|26.94|26.75|26.97|26.78|26.87|26.68|29
1762472700000|2025-11-06 23:45:00|26.96|26.77|27.03|26.84|27.05|26.86|26.96|26.77|43
1762473000000|2025-11-06 23:50:00|27.04|26.85|27.05|26.86|27.05|26.86|27|26.81|24
1762473300000|2025-11-06 23:55:00|27.04|26.85|27.06|26.87|27.07|26.88|27.03|26.84|17
1762473600000|2025-11-07 00:00:00|27.07|26.88|27.11|26.92|27.16|26.97|27.04|26.85|36
1762473900000|2025-11-07 00:05:00|27.12|26.93|27.21|27.02|27.24|27.05|27.1|26.91|36
1762474200000|2025-11-07 00:10:00|27.2|27.01|27.16|26.97|27.22|27.03|27.12|26.93|47
1762474500000|2025-11-07 00:15:00|27.18|26.99|27.06|26.87|27.24|27.05|27.06|26.87|62
1762474800000|2025-11-07 00:20:00|27.07|26.88|27.11|26.92|27.11|26.92|27.05|26.86|20
1762475100000|2025-11-07 00:25:00|27.1|26.91|27.02|26.83|27.1|26.91|27.01|26.82|32
1762475400000|2025-11-07 00:30:00|27.03|26.84|27.2|27.01|27.2|27.01|27.01|26.82|48
1762475700000|2025-11-07 00:35:00|27.23|27.04|27.18|26.99|27.24|27.05|27.14|26.95|62
1762476000000|2025-11-07 00:40:00|27.19|27|27.29|27.1|27.29|27.1|27.16|26.97|21
1762476300000|2025-11-07 00:45:00|27.28|27.09|27.31|27.12|27.33|27.14|27.24|27.05|41
1762476600000|2025-11-07 00:50:00|27.3|27.11|27.3|27.11|27.31|27.12|27.26|27.07|41
1762476900000|2025-11-07 00:55:00|27.29|27.1|27.27|27.08|27.33|27.14|27.21|27.02|34
1762477200000|2025-11-07 01:00:00|27.28|27.09|27.28|27.09|27.32|27.13|27.22|27.03|54
1762477500000|2025-11-07 01:05:00|27.27|27.08|27.06|26.87|27.28|27.09|27.06|26.87|62
1762477800000|2025-11-07 01:10:00|27.05|26.86|27.2|27.01|27.23|27.04|27.05|26.86|69
1762478100000|2025-11-07 01:15:00|27.19|27|27.29|27.1|27.3|27.11|27.17|26.98|91
1762478400000|2025-11-07 01:20:00|27.28|27.09|27.39|27.2|27.39|27.2|27.24|27.05|56
1762478700000|2025-11-07 01:25:00|27.38|27.19|27.3|27.11|27.38|27.19|27.28|27.09|63
1762479000000|2025-11-07 01:30:00|27.29|27.1|27.05|26.86|27.3|27.11|27.04|26.85|100
1762479300000|2025-11-07 01:35:00|27.04|26.85|27.1|26.91|27.11|26.92|26.97|26.78|139
1762479600000|2025-11-07 01:40:00|27.09|26.9|27.03|26.84|27.09|26.9|27.02|26.83|102
1762479900000|2025-11-07 01:45:00|27.02|26.83|26.96|26.77|27.06|26.87|26.95|26.76|56
1762480200000|2025-11-07 01:50:00|26.97|26.78|27.06|26.87|27.07|26.88|26.96|26.77|41
1762480500000|2025-11-07 01:55:00|27.07|26.88|27.28|27.09|27.28|27.09|27.07|26.88|42
1762480800000|2025-11-07 02:00:00|27.29|27.1|27.21|27.02|27.31|27.12|27.19|27|67
1762481100000|2025-11-07 02:05:00|27.22|27.03|27.26|27.07|27.3|27.11|27.18|26.99|59
1762481400000|2025-11-07 02:10:00|27.29|27.1|27.22|27.03|27.29|27.1|27.19|27|46
1762481700000|2025-11-07 02:15:00|27.21|27.02|27.22|27.03|27.27|27.08|27.17|26.98|41
1762482000000|2025-11-07 02:20:00|27.21|27.02|27.1|26.91|27.22|27.03|27.06|26.87|61
1762482300000|2025-11-07 02:25:00|27.11|26.92|27.13|26.94|27.18|26.99|27.11|26.92|49
1762482600000|2025-11-07 02:30:00|27.14|26.95|27.28|27.09|27.28|27.09|27.13|26.94|54
1762482900000|2025-11-07 02:35:00|27.27|27.08|27.29|27.1|27.31|27.12|27.25|27.06|50
1762483200000|2025-11-07 02:40:00|27.3|27.11|27.28|27.09|27.3|27.11|27.24|27.05|34
1762483500000|2025-11-07 02:45:00|27.29|27.1|27.29|27.1|27.32|27.13|27.26|27.07|25
1762483800000|2025-11-07 02:50:00|27.28|27.09|27.37|27.18|27.4|27.21|27.28|27.09|26
1762484100000|2025-11-07 02:55:00|27.39|27.2|27.42|27.23|27.42|27.23|27.33|27.14|24
1762484400000|2025-11-07 03:00:00|27.43|27.24|27.49|27.3|27.51|27.32|27.4|27.21|53
1762484700000|2025-11-07 03:05:00|27.47|27.28|27.56|27.37|27.57|27.38|27.47|27.28|20
1762485000000|2025-11-07 03:10:00|27.57|27.38|27.53|27.34|27.57|27.38|27.52|27.33|22
1762485300000|2025-11-07 03:15:00|27.54|27.35|27.57|27.38|27.57|27.38|27.53|27.34|39
1762485600000|2025-11-07 03:20:00|27.56|27.37|27.55|27.36|27.58|27.39|27.51|27.32|17
1762485900000|2025-11-07 03:25:00|27.53|27.34|27.56|27.37|27.56|27.37|27.52|27.33|10
1762486200000|2025-11-07 03:30:00|27.55|27.36|27.5|27.31|27.55|27.36|27.5|27.31|15
1762486500000|2025-11-07 03:35:00|27.49|27.3|27.47|27.28|27.5|27.31|27.47|27.28|7
1762486800000|2025-11-07 03:40:00|27.5|27.31|27.45|27.26|27.5|27.31|27.45|27.26|15
1762487100000|2025-11-07 03:45:00|27.44|27.25|27.44|27.25|27.44|27.25|27.41|27.22|9
1762487400000|2025-11-07 03:50:00|27.43|27.24|27.39|27.2|27.43|27.24|27.39|27.2|11
1762487700000|2025-11-07 03:55:00|27.4|27.21|27.42|27.23|27.45|27.26|27.39|27.2|12
1762488000000|2025-11-07 04:00:00|27.43|27.24|27.43|27.24|27.46|27.27|27.39|27.2|24
1762488300000|2025-11-07 04:05:00|27.42|27.23|27.32|27.13|27.42|27.23|27.31|27.12|31
1762488600000|2025-11-07 04:10:00|27.31|27.12|27.25|27.06|27.32|27.13|27.25|27.06|15
1762488900000|2025-11-07 04:15:00|27.26|27.07|27.38|27.19|27.38|27.19|27.26|27.07|8
1762489200000|2025-11-07 04:20:00|27.4|27.21|27.47|27.28|27.5|27.31|27.39|27.2|27
1762489500000|2025-11-07 04:25:00|27.46|27.27|27.46|27.27|27.48|27.29|27.44|27.25|22
1762489800000|2025-11-07 04:30:00|27.47|27.28|27.32|27.13|27.47|27.28|27.32|27.13|29
1762490100000|2025-11-07 04:35:00|27.33|27.14|27.28|27.09|27.33|27.14|27.26|27.07|48
1762490400000|2025-11-07 04:40:00|27.27|27.08|27.33|27.14|27.36|27.17|27.27|27.08|19
1762490700000|2025-11-07 04:45:00|27.32|27.13|27.3|27.11|27.33|27.14|27.29|27.1|10
1762491000000|2025-11-07 04:50:00|27.29|27.1|27.34|27.15|27.34|27.15|27.29|27.1|11
1762491300000|2025-11-07 04:55:00|27.37|27.18|27.44|27.25|27.47|27.28|27.37|27.18|14
1762491600000|2025-11-07 05:00:00|27.46|27.27|27.53|27.34|27.53|27.34|27.42|27.23|25
1762491900000|2025-11-07 05:05:00|27.56|27.37|27.63|27.44|27.63|27.44|27.55|27.36|20
1762492200000|2025-11-07 05:10:00|27.65|27.46|27.62|27.43|27.67|27.48|27.61|27.42|27
1762492500000|2025-11-07 05:15:00|27.63|27.44|27.64|27.45|27.64|27.45|27.61|27.42|12
1762492800000|2025-11-07 05:20:00|27.63|27.44|27.57|27.38|27.63|27.44|27.55|27.36|17
1762493100000|2025-11-07 05:25:00|27.58|27.39|27.58|27.39|27.59|27.4|27.54|27.35|9
1762493400000|2025-11-07 05:30:00|27.6|27.41|27.66|27.47|27.66|27.47|27.6|27.41|7
1762493700000|2025-11-07 05:35:00|27.65|27.46|27.69|27.5|27.7|27.51|27.65|27.46|19
1762494000000|2025-11-07 05:40:00|27.68|27.49|27.67|27.48|27.69|27.5|27.66|27.47|17
1762494300000|2025-11-07 05:45:00|27.66|27.47|27.65|27.46|27.66|27.47|27.62|27.43|21
1762494600000|2025-11-07 05:50:00|27.64|27.45|27.71|27.52|27.73|27.54|27.63|27.44|19
1762494900000|2025-11-07 05:55:00|27.72|27.53|27.74|27.55|27.76|27.57|27.71|27.52|18
1762495200000|2025-11-07 06:00:00|27.73|27.54|27.71|27.52|27.76|27.57|27.7|27.51|20
1762495500000|2025-11-07 06:05:00|27.7|27.51|27.68|27.49|27.72|27.53|27.67|27.48|15
1762495800000|2025-11-07 06:10:00|27.72|27.53|27.75|27.56|27.76|27.57|27.72|27.53|6
1762496100000|2025-11-07 06:15:00|27.74|27.55|27.77|27.58|27.77|27.58|27.72|27.53|26
1762496400000|2025-11-07 06:20:00|27.76|27.57|27.74|27.55|27.79|27.6|27.74|27.55|15
1762496700000|2025-11-07 06:25:00|27.73|27.54|27.75|27.56|27.76|27.57|27.72|27.53|13
1762497000000|2025-11-07 06:30:00|27.74|27.55|27.69|27.5|27.74|27.55|27.68|27.49|31
1762497300000|2025-11-07 06:35:00|27.7|27.51|27.67|27.48|27.72|27.53|27.67|27.48|17
1762497600000|2025-11-07 06:40:00|27.68|27.49|27.65|27.46|27.7|27.51|27.65|27.46|26
1762497900000|2025-11-07 06:45:00|27.66|27.47|27.6|27.41|27.66|27.47|27.6|27.41|33
1762498200000|2025-11-07 06:50:00|27.61|27.42|27.58|27.39|27.61|27.42|27.58|27.39|8
1762498500000|2025-11-07 06:55:00|27.57|27.38|27.59|27.4|27.59|27.4|27.57|27.38|2
1762498800000|2025-11-07 07:00:00|27.6|27.41|27.61|27.42|27.67|27.48|27.59|27.4|43
1762499100000|2025-11-07 07:05:00|27.6|27.41|27.63|27.44|27.64|27.45|27.59|27.4|27
1762499400000|2025-11-07 07:10:00|27.62|27.43|27.61|27.42|27.62|27.43|27.61|27.42|10
1762499700000|2025-11-07 07:15:00|27.63|27.44|27.66|27.47|27.7|27.51|27.63|27.44|24
1762500000000|2025-11-07 07:20:00|27.65|27.46|27.59|27.4|27.69|27.5|27.59|27.4|25
1762500300000|2025-11-07 07:25:00|27.58|27.39|27.57|27.38|27.59|27.4|27.55|27.36|24
1762500600000|2025-11-07 07:30:00|27.58|27.39|27.51|27.32|27.58|27.39|27.51|27.32|16
1762500900000|2025-11-07 07:35:00|27.52|27.33|27.57|27.38|27.59|27.4|27.5|27.31|20
1762501200000|2025-11-07 07:40:00|27.56|27.37|27.63|27.44|27.64|27.45|27.56|27.37|9
1762501500000|2025-11-07 07:45:00|27.65|27.46|27.8|27.61|27.8|27.61|27.65|27.46|27
1762501800000|2025-11-07 07:50:00|27.81|27.62|27.81|27.62|27.82|27.63|27.77|27.58|26
1762502100000|2025-11-07 07:55:00|27.82|27.63|27.81|27.62|27.82|27.63|27.79|27.6|7
1762502400000|2025-11-07 08:00:00|27.82|27.63|27.81|27.62|27.83|27.64|27.78|27.59|44
1762502700000|2025-11-07 08:05:00|27.82|27.63|27.81|27.62|27.83|27.64|27.8|27.61|16
1762503000000|2025-11-07 08:10:00|27.8|27.61|27.79|27.6|27.82|27.63|27.77|27.58|15
1762503300000|2025-11-07 08:15:00|27.81|27.62|27.8|27.61|27.82|27.63|27.79|27.6|35
1762503600000|2025-11-07 08:20:00|27.79|27.6|27.77|27.58|27.79|27.6|27.72|27.53|21
1762503900000|2025-11-07 08:25:00|27.78|27.59|27.74|27.55|27.8|27.61|27.74|27.55|32
1762504200000|2025-11-07 08:30:00|27.73|27.54|27.66|27.47|27.74|27.55|27.66|27.47|27
1762504500000|2025-11-07 08:35:00|27.67|27.48|27.63|27.44|27.67|27.48|27.62|27.43|39
1762504800000|2025-11-07 08:40:00|27.64|27.45|27.66|27.47|27.67|27.48|27.62|27.43|13
1762505100000|2025-11-07 08:45:00|27.65|27.46|27.67|27.48|27.67|27.48|27.65|27.46|17
1762505400000|2025-11-07 08:50:00|27.69|27.5|27.63|27.44|27.69|27.5|27.63|27.44|19
1762505700000|2025-11-07 08:55:00|27.62|27.43|27.67|27.48|27.67|27.48|27.62|27.43|9
1762506000000|2025-11-07 09:00:00|27.66|27.47|27.57|27.38|27.67|27.48|27.57|27.38|24
1762506300000|2025-11-07 09:05:00|27.58|27.39|27.52|27.33|27.61|27.42|27.52|27.33|35
1762506600000|2025-11-07 09:10:00|27.53|27.34|27.6|27.41|27.62|27.43|27.52|27.33|12
1762506900000|2025-11-07 09:15:00|27.59|27.4|27.58|27.39|27.62|27.43|27.57|27.38|25
1762507200000|2025-11-07 09:20:00|27.57|27.38|27.45|27.26|27.63|27.44|27.45|27.26|43
1762507500000|2025-11-07 09:25:00|27.46|27.27|27.35|27.16|27.46|27.27|27.35|27.16|39
1762507800000|2025-11-07 09:30:00|27.34|27.15|27.25|27.06|27.41|27.22|27.25|27.06|57
1762508100000|2025-11-07 09:35:00|27.26|27.07|27.2|27.01|27.28|27.09|27.2|27.01|43
1762508400000|2025-11-07 09:40:00|27.21|27.02|27.17|26.98|27.21|27.02|27.13|26.94|32
1762508700000|2025-11-07 09:45:00|27.18|26.99|27.26|27.07|27.29|27.1|27.18|26.99|35
1762509000000|2025-11-07 09:50:00|27.29|27.1|27.28|27.09|27.32|27.13|27.23|27.04|48
1762509300000|2025-11-07 09:55:00|27.29|27.1|27.34|27.15|27.35|27.16|27.29|27.1|25
1762509600000|2025-11-07 10:00:00|27.35|27.16|27.48|27.29|27.48|27.29|27.32|27.13|46
1762509900000|2025-11-07 10:05:00|27.49|27.3|27.45|27.26|27.53|27.34|27.43|27.24|62
1762510200000|2025-11-07 10:10:00|27.46|27.27|27.38|27.19|27.46|27.27|27.37|27.18|31
1762510500000|2025-11-07 10:15:00|27.37|27.18|27.3|27.11|27.37|27.18|27.24|27.05|81
1762510800000|2025-11-07 10:20:00|27.31|27.12|27.26|27.07|27.37|27.18|27.25|27.06|70
1762511100000|2025-11-07 10:25:00|27.27|27.08|27.27|27.08|27.34|27.15|27.23|27.04|53
1762511400000|2025-11-07 10:30:00|27.28|27.09|27.32|27.13|27.34|27.15|27.28|27.09|39
1762511700000|2025-11-07 10:35:00|27.31|27.12|27.31|27.12|27.34|27.15|27.3|27.11|9
1762512000000|2025-11-07 10:40:00|27.32|27.13|27.36|27.17|27.36|27.17|27.27|27.08|15
1762512300000|2025-11-07 10:45:00|27.35|27.16|27.24|27.05|27.35|27.16|27.24|27.05|19
1762512600000|2025-11-07 10:50:00|27.23|27.04|27.17|26.98|27.23|27.04|27.08|26.89|47
1762512900000|2025-11-07 10:55:00|27.18|26.99|27.21|27.02|27.22|27.03|27.17|26.98|18
1762513200000|2025-11-07 11:00:00|27.2|27.01|27.07|26.88|27.2|27.01|27.02|26.83|43
1762513500000|2025-11-07 11:05:00|27.08|26.89|27.07|26.88|27.15|26.96|27.07|26.88|34
1762513800000|2025-11-07 11:10:00|27.08|26.89|26.86|26.67|27.09|26.9|26.86|26.67|81
1762514100000|2025-11-07 11:15:00|26.85|26.66|26.95|26.76|27.04|26.85|26.81|26.62|147
1762514400000|2025-11-07 11:20:00|26.96|26.77|26.9|26.71|26.97|26.78|26.86|26.67|99
1762514700000|2025-11-07 11:25:00|26.89|26.7|26.91|26.72|26.97|26.78|26.85|26.66|106
1762515000000|2025-11-07 11:30:00|26.9|26.71|26.94|26.75|27.01|26.82|26.88|26.69|94
1762515300000|2025-11-07 11:35:00|26.95|26.76|26.92|26.73|26.96|26.77|26.86|26.67|87
1762515600000|2025-11-07 11:40:00|26.93|26.74|27.03|26.84|27.08|26.89|26.93|26.74|79
1762515900000|2025-11-07 11:45:00|27.04|26.85|27.05|26.86|27.12|26.93|27|26.81|73
1762516200000|2025-11-07 11:50:00|27.06|26.87|27.11|26.92|27.25|27.06|27.06|26.87|88
1762516500000|2025-11-07 11:55:00|27.12|26.93|27.15|26.96|27.19|27|27.12|26.93|47
1762516800000|2025-11-07 12:00:00|27.16|26.97|27.16|26.97|27.19|27|27.12|26.93|54
1762517100000|2025-11-07 12:05:00|27.19|27|27.15|26.96|27.27|27.08|27.15|26.96|71
1762517400000|2025-11-07 12:10:00|27.16|26.97|27.1|26.91|27.17|26.98|27.09|26.9|67
1762517700000|2025-11-07 12:15:00|27.09|26.9|27|26.81|27.1|26.91|27|26.81|20
1762518000000|2025-11-07 12:20:00|26.99|26.8|26.92|26.73|27|26.81|26.92|26.73|38
1762518300000|2025-11-07 12:25:00|26.94|26.75|26.93|26.74|26.95|26.76|26.88|26.69|38
1762518600000|2025-11-07 12:30:00|26.92|26.73|26.83|26.64|26.92|26.73|26.81|26.62|55
1762518900000|2025-11-07 12:35:00|26.85|26.66|26.83|26.64|26.87|26.68|26.79|26.6|45
1762519200000|2025-11-07 12:40:00|26.82|26.63|26.81|26.62|26.85|26.66|26.76|26.57|46
1762519500000|2025-11-07 12:45:00|26.8|26.61|26.69|26.5|26.8|26.61|26.68|26.49|64
1762519800000|2025-11-07 12:50:00|26.74|26.55|26.68|26.49|26.77|26.58|26.68|26.49|56
1762520100000|2025-11-07 12:55:00|26.69|26.5|26.82|26.63|26.88|26.69|26.68|26.49|46
1762520400000|2025-11-07 13:00:00|26.81|26.62|26.68|26.49|26.82|26.63|26.65|26.46|60
1762520700000|2025-11-07 13:05:00|26.69|26.5|26.77|26.58|26.78|26.59|26.68|26.49|59
1762521000000|2025-11-07 13:10:00|26.78|26.59|26.88|26.69|26.99|26.8|26.78|26.59|71
1762521300000|2025-11-07 13:15:00|26.89|26.7|26.91|26.72|26.92|26.73|26.8|26.61|66
1762521600000|2025-11-07 13:20:00|26.98|26.79|26.96|26.77|27.08|26.89|26.95|26.76|60
1762521900000|2025-11-07 13:25:00|26.97|26.78|26.9|26.71|27.02|26.83|26.87|26.68|51
1762522200000|2025-11-07 13:30:00|26.92|26.73|26.96|26.77|26.97|26.78|26.87|26.68|88
1762522500000|2025-11-07 13:35:00|26.95|26.76|26.97|26.78|26.98|26.79|26.92|26.73|55
1762522800000|2025-11-07 13:40:00|26.96|26.77|26.93|26.74|26.96|26.77|26.85|26.66|28
1762523100000|2025-11-07 13:45:00|26.92|26.73|27.07|26.88|27.09|26.9|26.92|26.73|35
1762523400000|2025-11-07 13:50:00|27.09|26.9|27.08|26.89|27.14|26.95|27.07|26.88|42
1762523700000|2025-11-07 13:55:00|27.09|26.9|27.03|26.84|27.09|26.9|27.03|26.84|23
1762524000000|2025-11-07 14:00:00|27.04|26.85|27.13|26.94|27.15|26.96|27.02|26.83|26
1762524300000|2025-11-07 14:05:00|27.12|26.93|27.1|26.91|27.14|26.95|27|26.81|48
1762524600000|2025-11-07 14:10:00|27.11|26.92|27.25|27.06|27.33|27.14|27.11|26.92|56
1762524900000|2025-11-07 14:15:00|27.24|27.05|27.22|27.03|27.24|27.05|27.15|26.96|36
1762525200000|2025-11-07 14:20:00|27.21|27.02|27.12|26.93|27.21|27.02|27.11|26.92|60
1762525500000|2025-11-07 14:25:00|27.13|26.94|27.13|26.94|27.18|26.99|27.1|26.91|52
1762525800000|2025-11-07 14:30:00|27.12|26.93|27.06|26.87|27.16|26.97|27.04|26.85|103
1762526100000|2025-11-07 14:35:00|27.07|26.88|26.82|26.63|27.07|26.88|26.77|26.58|150
1762526400000|2025-11-07 14:40:00|26.81|26.62|27.37|27.18|27.37|27.18|26.8|26.61|144
1762526700000|2025-11-07 14:45:00|27.39|27.2|27.35|27.16|27.5|27.31|27.26|27.07|145
1762527000000|2025-11-07 14:50:00|27.34|27.15|27.37|27.18|27.48|27.29|27.31|27.12|119
1762527300000|2025-11-07 14:55:00|27.36|27.17|27.31|27.12|27.48|27.29|27.26|27.07|123
1762527600000|2025-11-07 15:00:00|27.32|27.13|26.95|26.76|27.35|27.16|26.95|26.76|176
1762527900000|2025-11-07 15:05:00|26.99|26.8|27.29|27.1|27.29|27.1|26.99|26.8|150
1762528200000|2025-11-07 15:10:00|27.31|27.12|27.39|27.2|27.49|27.3|27.31|27.12|135
1762528500000|2025-11-07 15:15:00|27.42|27.23|27.42|27.23|27.52|27.33|27.37|27.18|143
1762528800000|2025-11-07 15:20:00|27.43|27.24|27.34|27.15|27.54|27.35|27.32|27.13|136
1762529100000|2025-11-07 15:25:00|27.33|27.14|27.54|27.35|27.63|27.44|27.33|27.14|118
1762529400000|2025-11-07 15:30:00|27.53|27.34|27.44|27.25|27.56|27.37|27.4|27.21|134
1762529700000|2025-11-07 15:35:00|27.43|27.24|27.29|27.1|27.5|27.31|27.29|27.1|96
1762530000000|2025-11-07 15:40:00|27.28|27.09|27.33|27.14|27.36|27.17|27.26|27.07|44
1762530300000|2025-11-07 15:45:00|27.34|27.15|27.47|27.28|27.47|27.28|27.28|27.09|60
1762530600000|2025-11-07 15:50:00|27.46|27.27|27.6|27.41|27.64|27.45|27.46|27.27|82
1762530900000|2025-11-07 15:55:00|27.59|27.4|27.49|27.3|27.6|27.41|27.49|27.3|43
1762531200000|2025-11-07 16:00:00|27.5|27.31|27.42|27.23|27.58|27.39|27.42|27.23|62
1762531500000|2025-11-07 16:05:00|27.41|27.22|27.47|27.28|27.48|27.29|27.35|27.16|58
1762531800000|2025-11-07 16:10:00|27.5|27.31|27.53|27.34|27.59|27.4|27.47|27.28|72
1762532100000|2025-11-07 16:15:00|27.54|27.35|27.63|27.44|27.65|27.46|27.52|27.33|38
1762532400000|2025-11-07 16:20:00|27.65|27.46|27.87|27.68|27.92|27.73|27.65|27.46|86
1762532700000|2025-11-07 16:25:00|27.88|27.69|28.02|27.83|28.03|27.84|27.83|27.64|83
1762533000000|2025-11-07 16:30:00|28.03|27.84|28.02|27.83|28.07|27.88|27.93|27.74|107
1762533300000|2025-11-07 16:35:00|28.03|27.84|28.05|27.86|28.07|27.88|28|27.81|83
1762533600000|2025-11-07 16:40:00|28.04|27.85|28.32|28.13|28.32|28.13|27.99|27.8|99
1762533900000|2025-11-07 16:45:00|28.31|28.12|28.4|28.21|28.42|28.23|28.21|28.02|127
1762534200000|2025-11-07 16:50:00|28.43|28.24|28.53|28.34|28.56|28.37|28.41|28.22|141
1762534500000|2025-11-07 16:55:00|28.54|28.35|28.46|28.27|28.56|28.37|28.23|28.04|126
1762534800000|2025-11-07 17:00:00|28.45|28.26|28.36|28.17|28.46|28.27|28.27|28.08|148
1762535100000|2025-11-07 17:05:00|28.37|28.18|28.4|28.21|28.43|28.24|28.27|28.08|111
1762535400000|2025-11-07 17:10:00|28.41|28.22|28.52|28.33|28.56|28.37|28.29|28.1|82
1762535700000|2025-11-07 17:15:00|28.51|28.32|28.48|28.29|28.57|28.38|28.44|28.25|126
1762536000000|2025-11-07 17:20:00|28.49|28.3|28.56|28.37|28.63|28.44|28.45|28.26|93
1762536300000|2025-11-07 17:25:00|28.55|28.36|28.57|28.38|28.61|28.42|28.5|28.31|95
1762536600000|2025-11-07 17:30:00|28.59|28.4|28.59|28.4|28.67|28.48|28.55|28.36|100
1762536900000|2025-11-07 17:35:00|28.58|28.39|28.57|28.38|28.59|28.4|28.49|28.3|106
1762537200000|2025-11-07 17:40:00|28.56|28.37|28.59|28.4|28.63|28.44|28.53|28.34|52
1762537500000|2025-11-07 17:45:00|28.6|28.41|28.5|28.31|28.61|28.42|28.42|28.23|113
1762537800000|2025-11-07 17:50:00|28.51|28.32|28.47|28.28|28.51|28.32|28.38|28.19|93
1762538100000|2025-11-07 17:55:00|28.48|28.29|28.6|28.41|28.62|28.43|28.47|28.28|44
1762538400000|2025-11-07 18:00:00|28.61|28.42|28.77|28.58|28.79|28.6|28.57|28.38|142
1762538700000|2025-11-07 18:05:00|28.79|28.6|28.9|28.71|28.9|28.71|28.66|28.47|95
1762539000000|2025-11-07 18:10:00|28.91|28.72|29|28.81|29.13|28.94|28.91|28.72|128
1762539300000|2025-11-07 18:15:00|29.01|28.82|29.08|28.89|29.14|28.95|28.9|28.71|110
1762539600000|2025-11-07 18:20:00|29.09|28.9|29.02|28.83|29.1|28.91|28.85|28.66|81
1762539900000|2025-11-07 18:25:00|29.03|28.84|29.09|28.9|29.1|28.91|28.98|28.79|103
1762540200000|2025-11-07 18:30:00|29.1|28.91|29.13|28.94|29.19|29|29.07|28.88|77
1762540500000|2025-11-07 18:35:00|29.12|28.93|29.16|28.97|29.2|29.01|29.06|28.87|80
1762540800000|2025-11-07 18:40:00|29.17|28.98|29.17|28.98|29.22|29.03|29.11|28.92|55
1762541100000|2025-11-07 18:45:00|29.18|28.99|29.09|28.9|29.21|29.02|29.05|28.86|94
1762541400000|2025-11-07 18:50:00|29.08|28.89|28.98|28.79|29.08|28.89|28.92|28.73|82
1762541700000|2025-11-07 18:55:00|28.99|28.8|28.97|28.78|29.01|28.82|28.88|28.69|53
1762542000000|2025-11-07 19:00:00|28.96|28.77|28.93|28.74|29.01|28.82|28.88|28.69|85
1762542300000|2025-11-07 19:05:00|28.92|28.73|28.95|28.76|28.97|28.78|28.84|28.65|47
1762542600000|2025-11-07 19:10:00|28.96|28.77|29.15|28.96|29.16|28.97|28.94|28.75|53
1762542900000|2025-11-07 19:15:00|29.16|28.97|29.06|28.87|29.16|28.97|29.06|28.87|63
1762543200000|2025-11-07 19:20:00|29.07|28.88|29.03|28.84|29.11|28.92|28.96|28.77|63
1762543500000|2025-11-07 19:25:00|29.02|28.83|28.97|28.78|29.04|28.85|28.95|28.76|52
1762543800000|2025-11-07 19:30:00|29.01|28.82|29.02|28.83|29.04|28.85|28.98|28.79|33
1762544100000|2025-11-07 19:35:00|29.01|28.82|29.19|29|29.2|29.01|28.97|28.78|37
1762544400000|2025-11-07 19:40:00|29.2|29.01|29.22|29.03|29.27|29.08|29.15|28.96|67
1762544700000|2025-11-07 19:45:00|29.21|29.02|29.11|28.92|29.23|29.04|29.08|28.89|139
1762545000000|2025-11-07 19:50:00|29.1|28.91|29.16|28.97|29.22|29.03|29.05|28.86|61
1762545300000|2025-11-07 19:55:00|29.17|28.98|29.21|29.02|29.21|29.02|29.14|28.95|35
1762545600000|2025-11-07 20:00:00|29.22|29.03|29.23|29.04|29.31|29.12|29.18|28.99|49
1762545900000|2025-11-07 20:05:00|29.22|29.03|29.23|29.04|29.25|29.06|29.1|28.91|78
1762546200000|2025-11-07 20:10:00|29.25|29.06|29.25|29.06|29.26|29.07|29.18|28.99|52
1762546500000|2025-11-07 20:15:00|29.24|29.05|29.19|29|29.24|29.05|29.14|28.95|76
1762546800000|2025-11-07 20:20:00|29.2|29.01|29.13|28.94|29.21|29.02|29.08|28.89|84
1762547100000|2025-11-07 20:25:00|29.12|28.93|29.25|29.06|29.26|29.07|29.11|28.92|40
1762547400000|2025-11-07 20:30:00|29.24|29.05|29.22|29.03|29.29|29.1|29.22|29.03|45
1762547700000|2025-11-07 20:35:00|29.23|29.04|29.27|29.08|29.28|29.09|29.21|29.02|53
1762548000000|2025-11-07 20:40:00|29.28|29.09|29.38|29.19|29.38|29.19|29.28|29.09|44
1762548300000|2025-11-07 20:45:00|29.37|29.18|29.3|29.11|29.38|29.19|29.29|29.1|34
1762548600000|2025-11-07 20:50:00|29.33|29.14|29.33|29.14|29.37|29.18|29.32|29.13|49
1762548900000|2025-11-07 20:55:00|29.34|29.15|29.32|29.13|29.38|29.19|29.3|29.11|66
1762549200000|2025-11-07 21:00:00|29.33|29.14|29.28|29.09|29.33|29.14|29.25|29.06|78
1762549500000|2025-11-07 21:05:00|29.27|29.08|29.3|29.11|29.33|29.14|29.27|29.08|46
1762549800000|2025-11-07 21:10:00|29.31|29.12|29.32|29.13|29.32|29.13|29.27|29.08|32
1762550100000|2025-11-07 21:15:00|29.33|29.14|29.3|29.11|29.33|29.14|29.3|29.11|58
1762550400000|2025-11-07 21:20:00|29.29|29.1|29.23|29.04|29.36|29.17|29.23|29.04|56
1762550700000|2025-11-07 21:25:00|29.22|29.03|29.23|29.04|29.23|29.04|29.16|28.97|49
1762551000000|2025-11-07 21:30:00|29.24|29.05|29.29|29.1|29.31|29.12|29.23|29.04|60
1762551300000|2025-11-07 21:35:00|29.3|29.11|29.31|29.12|29.32|29.13|29.25|29.06|41
1762551600000|2025-11-07 21:40:00|29.32|29.13|29.29|29.1|29.32|29.13|29.27|29.08|17
1762551900000|2025-11-07 21:45:00|29.28|29.09|29.28|29.09|29.29|29.1|29.25|29.06|15
1762552200000|2025-11-07 21:50:00|29.29|29.1|29.25|29.06|29.29|29.1|29.23|29.04|27
1762552500000|2025-11-07 21:55:00|29.26|29.07|29.29|29.1|29.31|29.12|29.25|29.06|16
1762588800000|2025-11-08 08:00:00|28.94|28.75|28.96|28.77|28.98|28.79|28.93|28.74|49
1762589100000|2025-11-08 08:05:00|28.95|28.76|28.98|28.79|29.02|28.83|28.94|28.75|35
1762589400000|2025-11-08 08:10:00|28.97|28.78|28.96|28.77|28.99|28.8|28.94|28.75|33
1762589700000|2025-11-08 08:15:00|28.95|28.76|28.87|28.68|28.95|28.76|28.81|28.62|73
1762590000000|2025-11-08 08:20:00|28.88|28.69|28.96|28.77|28.96|28.77|28.85|28.66|77
1762590300000|2025-11-08 08:25:00|28.95|28.76|29.07|28.88|29.09|28.9|28.95|28.76|87
1762590600000|2025-11-08 08:30:00|29.06|28.87|29.06|28.87|29.08|28.89|29.01|28.82|45
1762590900000|2025-11-08 08:35:00|29.05|28.86|29.08|28.89|29.12|28.93|29.05|28.86|50
1762591200000|2025-11-08 08:40:00|29.09|28.9|29.1|28.91|29.12|28.93|29.07|28.88|42
1762591500000|2025-11-08 08:45:00|29.09|28.9|29.03|28.84|29.09|28.9|29.01|28.82|37
1762591800000|2025-11-08 08:50:00|29.04|28.85|29.03|28.84|29.07|28.88|29.02|28.83|32
1762592100000|2025-11-08 08:55:00|29.02|28.83|29|28.81|29.03|28.84|29|28.81|31
1762592400000|2025-11-08 09:00:00|28.99|28.8|28.93|28.74|29|28.81|28.9|28.71|55
1762592700000|2025-11-08 09:05:00|28.92|28.73|28.92|28.73|28.95|28.76|28.9|28.71|63
1762593000000|2025-11-08 09:10:00|28.91|28.72|28.94|28.75|29|28.81|28.91|28.72|34
1762593300000|2025-11-08 09:15:00|28.93|28.74|28.99|28.8|29.01|28.82|28.91|28.72|43
1762593600000|2025-11-08 09:20:00|28.98|28.79|28.97|28.78|29.01|28.82|28.91|28.72|44
1762593900000|2025-11-08 09:25:00|28.98|28.79|28.98|28.79|29.04|28.85|28.96|28.77|41
1762594200000|2025-11-08 09:30:00|28.97|28.78|28.91|28.72|28.97|28.78|28.9|28.71|31
1762594500000|2025-11-08 09:35:00|28.92|28.73|28.88|28.69|28.92|28.73|28.87|28.68|15
1762594800000|2025-11-08 09:40:00|28.87|28.68|28.82|28.63|28.91|28.72|28.81|28.62|28
1762595100000|2025-11-08 09:45:00|28.81|28.62|28.68|28.49|28.81|28.62|28.67|28.48|54
1762595400000|2025-11-08 09:50:00|28.69|28.5|28.66|28.47|28.71|28.52|28.64|28.45|25
1762595700000|2025-11-08 09:55:00|28.67|28.48|28.72|28.53|28.75|28.56|28.66|28.47|41
1762596000000|2025-11-08 10:00:00|28.71|28.52|28.74|28.55|28.78|28.59|28.68|28.49|46
1762596300000|2025-11-08 10:05:00|28.75|28.56|28.72|28.53|28.78|28.59|28.72|28.53|28
1762596600000|2025-11-08 10:10:00|28.73|28.54|28.77|28.58|28.8|28.61|28.73|28.54|27
1762596900000|2025-11-08 10:15:00|28.76|28.57|28.74|28.55|28.78|28.59|28.71|28.52|48
1762597200000|2025-11-08 10:20:00|28.73|28.54|28.75|28.56|28.76|28.57|28.71|28.52|49
1762597500000|2025-11-08 10:25:00|28.74|28.55|28.79|28.6|28.82|28.63|28.73|28.54|28
1762597800000|2025-11-08 10:30:00|28.8|28.61|28.79|28.6|28.82|28.63|28.77|28.58|18
1762598100000|2025-11-08 10:35:00|28.78|28.59|28.8|28.61|28.81|28.62|28.74|28.55|27
1762598400000|2025-11-08 10:40:00|28.79|28.6|28.72|28.53|28.8|28.61|28.71|28.52|22
1762598700000|2025-11-08 10:45:00|28.73|28.54|28.83|28.64|28.84|28.65|28.73|28.54|21
1762599000000|2025-11-08 10:50:00|28.82|28.63|28.84|28.65|28.85|28.66|28.79|28.6|17
1762599300000|2025-11-08 10:55:00|28.83|28.64|28.86|28.67|28.89|28.7|28.82|28.63|16
1762599600000|2025-11-08 11:00:00|28.85|28.66|28.87|28.68|28.92|28.73|28.84|28.65|49
1762599900000|2025-11-08 11:05:00|28.88|28.69|28.93|28.74|28.93|28.74|28.87|28.68|36
1762600200000|2025-11-08 11:10:00|28.94|28.75|29.03|28.84|29.03|28.84|28.93|28.74|48
1762600500000|2025-11-08 11:15:00|29.02|28.83|29|28.81|29.02|28.83|28.92|28.73|55
1762600800000|2025-11-08 11:20:00|28.99|28.8|28.97|28.78|29.03|28.84|28.97|28.78|27
1762601100000|2025-11-08 11:25:00|28.98|28.79|29.02|28.83|29.02|28.83|28.97|28.78|29
1762601400000|2025-11-08 11:30:00|29.01|28.82|28.92|28.73|29.01|28.82|28.92|28.73|36
1762601700000|2025-11-08 11:35:00|28.91|28.72|28.79|28.6|28.92|28.73|28.77|28.58|57
1762602000000|2025-11-08 11:40:00|28.78|28.59|28.84|28.65|28.87|28.68|28.76|28.57|79
1762602300000|2025-11-08 11:45:00|28.83|28.64|28.84|28.65|28.91|28.72|28.8|28.61|86
1762602600000|2025-11-08 11:50:00|28.83|28.64|28.8|28.61|28.91|28.72|28.79|28.6|56
1762602900000|2025-11-08 11:55:00|28.79|28.6|28.85|28.66|28.86|28.67|28.79|28.6|66
1762603200000|2025-11-08 12:00:00|28.84|28.65|28.83|28.64|28.85|28.66|28.79|28.6|66
1762603500000|2025-11-08 12:05:00|28.84|28.65|28.83|28.64|28.85|28.66|28.81|28.62|54
1762603800000|2025-11-08 12:10:00|28.82|28.63|28.67|28.48|28.84|28.65|28.66|28.47|50
1762604100000|2025-11-08 12:15:00|28.68|28.49|28.76|28.57|28.76|28.57|28.68|28.49|63
1762604400000|2025-11-08 12:20:00|28.75|28.56|28.76|28.57|28.83|28.64|28.74|28.55|54
1762604700000|2025-11-08 12:25:00|28.75|28.56|28.81|28.62|28.85|28.66|28.75|28.56|81
1762605000000|2025-11-08 12:30:00|28.8|28.61|28.76|28.57|28.8|28.61|28.73|28.54|43
1762605300000|2025-11-08 12:35:00|28.75|28.56|28.68|28.49|28.79|28.6|28.67|28.48|50
1762605600000|2025-11-08 12:40:00|28.69|28.5|28.68|28.49|28.73|28.54|28.67|28.48|56
1762605900000|2025-11-08 12:45:00|28.67|28.48|28.71|28.52|28.72|28.53|28.64|28.45|37
1762606200000|2025-11-08 12:50:00|28.72|28.53|28.68|28.49|28.73|28.54|28.68|28.49|31
1762606500000|2025-11-08 12:55:00|28.69|28.5|28.75|28.56|28.75|28.56|28.68|28.49|33
1762606800000|2025-11-08 13:00:00|28.76|28.57|28.65|28.46|28.77|28.58|28.65|28.46|46
1762607100000|2025-11-08 13:05:00|28.64|28.45|28.65|28.46|28.66|28.47|28.52|28.33|96
1762607400000|2025-11-08 13:10:00|28.64|28.45|28.68|28.49|28.7|28.51|28.62|28.43|51
1762607700000|2025-11-08 13:15:00|28.69|28.5|28.62|28.43|28.69|28.5|28.56|28.37|79
1762608000000|2025-11-08 13:20:00|28.61|28.42|28.62|28.43|28.68|28.49|28.6|28.41|36
1762608300000|2025-11-08 13:25:00|28.61|28.42|28.65|28.46|28.68|28.49|28.57|28.38|45
1762608600000|2025-11-08 13:30:00|28.64|28.45|28.53|28.34|28.64|28.45|28.47|28.28|96
1762608900000|2025-11-08 13:35:00|28.54|28.35|28.4|28.21|28.6|28.41|28.26|28.07|113
1762609200000|2025-11-08 13:40:00|28.39|28.2|28.43|28.24|28.51|28.32|28.36|28.17|61
1762609500000|2025-11-08 13:45:00|28.42|28.23|28.38|28.19|28.43|28.24|28.34|28.15|58
1762609800000|2025-11-08 13:50:00|28.37|28.18|28.31|28.12|28.4|28.21|28.29|28.1|52
1762610100000|2025-11-08 13:55:00|28.32|28.13|28.26|28.07|28.34|28.15|28.25|28.06|63
1762610400000|2025-11-08 14:00:00|28.25|28.06|28.36|28.17|28.4|28.21|28.25|28.06|83
1762610700000|2025-11-08 14:05:00|28.35|28.16|28.3|28.11|28.43|28.24|28.29|28.1|138
1762611000000|2025-11-08 14:10:00|28.29|28.1|28.19|28|28.33|28.14|28.18|27.99|129
1762611300000|2025-11-08 14:15:00|28.2|28.01|28.11|27.92|28.23|28.04|28.07|27.88|116
1762611600000|2025-11-08 14:20:00|28.12|27.93|28.17|27.98|28.22|28.03|28.12|27.93|122
1762611900000|2025-11-08 14:25:00|28.18|27.99|28.22|28.03|28.27|28.08|28.18|27.99|94
1762612200000|2025-11-08 14:30:00|28.21|28.02|28.38|28.19|28.39|28.2|28.2|28.01|94
1762612500000|2025-11-08 14:35:00|28.37|28.18|28.38|28.19|28.43|28.24|28.31|28.12|82
1762612800000|2025-11-08 14:40:00|28.37|28.18|28.38|28.19|28.43|28.24|28.36|28.17|70
1762613100000|2025-11-08 14:45:00|28.39|28.2|28.41|28.22|28.43|28.24|28.36|28.17|65
1762613400000|2025-11-08 14:50:00|28.42|28.23|28.34|28.15|28.45|28.26|28.32|28.13|111
1762613700000|2025-11-08 14:55:00|28.35|28.16|28.36|28.17|28.4|28.21|28.35|28.16|34
1762614000000|2025-11-08 15:00:00|28.37|28.18|28.41|28.22|28.48|28.29|28.35|28.16|47
1762614300000|2025-11-08 15:05:00|28.42|28.23|28.33|28.14|28.43|28.24|28.33|28.14|50
1762614600000|2025-11-08 15:10:00|28.32|28.13|28.32|28.13|28.33|28.14|28.24|28.05|37
1762614900000|2025-11-08 15:15:00|28.33|28.14|28.14|27.95|28.36|28.17|28.14|27.95|118
1762615200000|2025-11-08 15:20:00|28.13|27.94|28.07|27.88|28.15|27.96|28.05|27.86|157
1762615500000|2025-11-08 15:25:00|28.08|27.89|28.16|27.97|28.18|27.99|28.07|27.88|63
1762615800000|2025-11-08 15:30:00|28.17|27.98|28.05|27.86|28.18|27.99|28.05|27.86|57
1762616100000|2025-11-08 15:35:00|28.06|27.87|28.08|27.89|28.1|27.91|28.03|27.84|83
1762616400000|2025-11-08 15:40:00|28.09|27.9|28.04|27.85|28.09|27.9|28|27.81|72
1762616700000|2025-11-08 15:45:00|28.05|27.86|28.16|27.97|28.19|28|28.04|27.85|94
1762617000000|2025-11-08 15:50:00|28.15|27.96|28.15|27.96|28.17|27.98|28.09|27.9|53
1762617300000|2025-11-08 15:55:00|28.14|27.95|28.08|27.89|28.16|27.97|28.04|27.85|57
1762617600000|2025-11-08 16:00:00|28.07|27.88|28.08|27.89|28.11|27.92|28.01|27.82|46
1762617900000|2025-11-08 16:05:00|28.09|27.9|27.99|27.8|28.12|27.93|27.94|27.75|67
1762618200000|2025-11-08 16:10:00|28|27.81|28.19|28|28.21|28.02|27.99|27.8|104
1762618500000|2025-11-08 16:15:00|28.18|27.99|28.07|27.88|28.22|28.03|28.07|27.88|70
1762618800000|2025-11-08 16:20:00|28.06|27.87|28.12|27.93|28.13|27.94|28.02|27.83|74
1762619100000|2025-11-08 16:25:00|28.13|27.94|28.14|27.95|28.15|27.96|28.1|27.91|42
1762619400000|2025-11-08 16:30:00|28.13|27.94|28.13|27.94|28.15|27.96|28.08|27.89|49
1762619700000|2025-11-08 16:35:00|28.14|27.95|28.26|28.07|28.26|28.07|28.12|27.93|103
1762620000000|2025-11-08 16:40:00|28.25|28.06|28.18|27.99|28.28|28.09|28.17|27.98|64
1762620300000|2025-11-08 16:45:00|28.19|28|28.18|27.99|28.22|28.03|28.16|27.97|61
1762620600000|2025-11-08 16:50:00|28.19|28|28.13|27.94|28.2|28.01|28.09|27.9|65
1762620900000|2025-11-08 16:55:00|28.12|27.93|28.17|27.98|28.18|27.99|28.11|27.92|56
1762621200000|2025-11-08 17:00:00|28.16|27.97|28.19|28|28.19|28|28.11|27.92|53
1762621500000|2025-11-08 17:05:00|28.18|27.99|28.14|27.95|28.18|27.99|28.09|27.9|66
1762621800000|2025-11-08 17:10:00|28.15|27.96|28.14|27.95|28.18|27.99|28.1|27.91|70
1762622100000|2025-11-08 17:15:00|28.15|27.96|28.25|28.06|28.26|28.07|28.14|27.95|67
1762622400000|2025-11-08 17:20:00|28.24|28.05|28.33|28.14|28.39|28.2|28.24|28.05|95
1762622700000|2025-11-08 17:25:00|28.32|28.13|28.28|28.09|28.34|28.15|28.26|28.07|51
1762623000000|2025-11-08 17:30:00|28.27|28.08|28.32|28.13|28.32|28.13|28.25|28.06|48
1762623300000|2025-11-08 17:35:00|28.31|28.12|28.28|28.09|28.32|28.13|28.27|28.08|38
1762623600000|2025-11-08 17:40:00|28.29|28.1|28.29|28.1|28.34|28.15|28.29|28.1|47
1762623900000|2025-11-08 17:45:00|28.28|28.09|28.32|28.13|28.34|28.15|28.28|28.09|27
1762624200000|2025-11-08 17:50:00|28.31|28.12|28.24|28.05|28.31|28.12|28.19|28|24
1762624500000|2025-11-08 17:55:00|28.23|28.04|28.26|28.07|28.26|28.07|28.23|28.04|8
1762624800000|2025-11-08 18:00:00|28.25|28.06|28.27|28.08|28.27|28.08|28.22|28.03|23
1762625100000|2025-11-08 18:05:00|28.26|28.07|28.3|28.11|28.3|28.11|28.25|28.06|33
1762625400000|2025-11-08 18:10:00|28.31|28.12|28.32|28.13|28.36|28.17|28.31|28.12|20
1762625700000|2025-11-08 18:15:00|28.31|28.12|28.28|28.09|28.32|28.13|28.27|28.08|42
1762626000000|2025-11-08 18:20:00|28.27|28.08|28.21|28.02|28.27|28.08|28.21|28.02|29
1762626300000|2025-11-08 18:25:00|28.22|28.03|28.23|28.04|28.23|28.04|28.18|27.99|24
1762626600000|2025-11-08 18:30:00|28.24|28.05|28.25|28.06|28.33|28.14|28.24|28.05|46
1762626900000|2025-11-08 18:35:00|28.26|28.07|28.24|28.05|28.26|28.07|28.19|28|25
1762627200000|2025-11-08 18:40:00|28.23|28.04|28.24|28.05|28.25|28.06|28.23|28.04|8
1762627500000|2025-11-08 18:45:00|28.25|28.06|28.25|28.06|28.27|28.08|28.23|28.04|17
1762627800000|2025-11-08 18:50:00|28.26|28.07|28.29|28.1|28.29|28.1|28.25|28.06|10
1762628100000|2025-11-08 18:55:00|28.3|28.11|28.3|28.11|28.33|28.14|28.29|28.1|13
1762628400000|2025-11-08 19:00:00|28.29|28.1|28.3|28.11|28.3|28.11|28.25|28.06|22
1762628700000|2025-11-08 19:05:00|28.29|28.1|28.3|28.11|28.33|28.14|28.28|28.09|18
1762629000000|2025-11-08 19:10:00|28.31|28.12|28.29|28.1|28.32|28.13|28.28|28.09|21
1762629300000|2025-11-08 19:15:00|28.28|28.09|28.17|27.98|28.28|28.09|28.15|27.96|33
1762629600000|2025-11-08 19:20:00|28.16|27.97|28.07|27.88|28.17|27.98|28.05|27.86|57
1762629900000|2025-11-08 19:25:00|28.06|27.87|28.12|27.93|28.12|27.93|28.06|27.87|44
1762630200000|2025-11-08 19:30:00|28.11|27.92|28.15|27.96|28.16|27.97|28.07|27.88|43
1762630500000|2025-11-08 19:35:00|28.14|27.95|28.24|28.05|28.24|28.05|28.14|27.95|23
1762630800000|2025-11-08 19:40:00|28.25|28.06|28.24|28.05|28.29|28.1|28.22|28.03|18
1762631100000|2025-11-08 19:45:00|28.25|28.06|28.23|28.04|28.27|28.08|28.2|28.01|29
1762631400000|2025-11-08 19:50:00|28.24|28.05|28.23|28.04|28.25|28.06|28.23|28.04|10
1762631700000|2025-11-08 19:55:00|28.24|28.05|28.27|28.08|28.29|28.1|28.23|28.04|16
1762632000000|2025-11-08 20:00:00|28.26|28.07|28.3|28.11|28.3|28.11|28.25|28.06|23
1762632300000|2025-11-08 20:05:00|28.31|28.12|28.23|28.04|28.32|28.13|28.23|28.04|21
1762632600000|2025-11-08 20:10:00|28.22|28.03|28.17|27.98|28.23|28.04|28.15|27.96|20
1762632900000|2025-11-08 20:15:00|28.18|27.99|28.22|28.03|28.22|28.03|28.16|27.97|19
1762633200000|2025-11-08 20:20:00|28.23|28.04|28.19|28|28.23|28.04|28.15|27.96|23
1762633500000|2025-11-08 20:25:00|28.2|28.01|28.2|28.01|28.22|28.03|28.19|28|28
1762633800000|2025-11-08 20:30:00|28.21|28.02|28.23|28.04|28.29|28.1|28.2|28.01|26
1762634100000|2025-11-08 20:35:00|28.24|28.05|28.25|28.06|28.27|28.08|28.23|28.04|15
1762634400000|2025-11-08 20:40:00|28.24|28.05|28.28|28.09|28.28|28.09|28.24|28.05|17
1762634700000|2025-11-08 20:45:00|28.29|28.1|28.27|28.08|28.33|28.14|28.25|28.06|29
1762635000000|2025-11-08 20:50:00|28.28|28.09|28.22|28.03|28.3|28.11|28.22|28.03|15
1762635300000|2025-11-08 20:55:00|28.21|28.02|28.23|28.04|28.24|28.05|28.21|28.02|9
1762635600000|2025-11-08 21:00:00|28.22|28.03|28.25|28.06|28.25|28.06|28.2|28.01|14
1762635900000|2025-11-08 21:05:00|28.24|28.05|28.24|28.05|28.26|28.07|28.23|28.04|15
1762636200000|2025-11-08 21:10:00|28.25|28.06|28.17|27.98|28.26|28.07|28.17|27.98|27
1762636500000|2025-11-08 21:15:00|28.18|27.99|28.2|28.01|28.2|28.01|28.17|27.98|25
1762636800000|2025-11-08 21:20:00|28.19|28|28.2|28.01|28.21|28.02|28.17|27.98|20
1762637100000|2025-11-08 21:25:00|28.21|28.02|28.24|28.05|28.24|28.05|28.19|28|12
1762637400000|2025-11-08 21:30:00|28.23|28.04|28.28|28.09|28.28|28.09|28.2|28.01|16
1762637700000|2025-11-08 21:35:00|28.27|28.08|28.26|28.07|28.3|28.11|28.26|28.07|16
1762638000000|2025-11-08 21:40:00|28.27|28.08|28.33|28.14|28.33|28.14|28.27|28.08|11
1762638300000|2025-11-08 21:45:00|28.32|28.13|28.33|28.14|28.33|28.14|28.28|28.09|26
1762638600000|2025-11-08 21:50:00|28.32|28.13|28.3|28.11|28.32|28.13|28.28|28.09|17
1762638900000|2025-11-08 21:55:00|28.31|28.12|28.32|28.13|28.33|28.14|28.31|28.12|16
1762639200000|2025-11-08 22:00:00|28.31|28.12|28.29|28.1|28.32|28.13|28.29|28.1|11
1762639500000|2025-11-08 22:05:00|28.3|28.11|28.29|28.1|28.3|28.11|28.26|28.07|18
1762639800000|2025-11-08 22:10:00|28.3|28.11|28.37|28.18|28.38|28.19|28.3|28.11|22
1762640100000|2025-11-08 22:15:00|28.36|28.17|28.32|28.13|28.36|28.17|28.28|28.09|27
1762640400000|2025-11-08 22:20:00|28.33|28.14|28.34|28.15|28.35|28.16|28.31|28.12|20
1762640700000|2025-11-08 22:25:00|28.33|28.14|28.34|28.15|28.35|28.16|28.31|28.12|24
1762641000000|2025-11-08 22:30:00|28.33|28.14|28.32|28.13|28.35|28.16|28.32|28.13|12
1762641300000|2025-11-08 22:35:00|28.31|28.12|28.28|28.09|28.31|28.12|28.28|28.09|16
1762641600000|2025-11-08 22:40:00|28.29|28.1|28.29|28.1|28.31|28.12|28.28|28.09|17
1762641900000|2025-11-08 22:45:00|28.3|28.11|28.35|28.16|28.35|28.16|28.29|28.1|8
1762642200000|2025-11-08 22:50:00|28.36|28.17|28.37|28.18|28.37|28.18|28.36|28.17|6
1762642500000|2025-11-08 22:55:00|28.36|28.17|28.36|28.17|28.39|28.2|28.36|28.17|11
1762642800000|2025-11-08 23:00:00|28.35|28.16|28.34|28.15|28.35|28.16|28.33|28.14|14
1762643100000|2025-11-08 23:05:00|28.35|28.16|28.31|28.12|28.35|28.16|28.3|28.11|7
1762643400000|2025-11-08 23:10:00|28.32|28.13|28.34|28.15|28.35|28.16|28.32|28.13|7
1762643700000|2025-11-08 23:15:00|28.35|28.16|28.36|28.17|28.38|28.19|28.35|28.16|18
1762644000000|2025-11-08 23:20:00|28.37|28.18|28.38|28.19|28.38|28.19|28.36|28.17|6
1762644300000|2025-11-08 23:25:00|28.39|28.2|28.38|28.19|28.39|28.2|28.37|28.18|4
1762644600000|2025-11-08 23:30:00|28.39|28.2|28.41|28.22|28.42|28.23|28.39|28.2|7
1762644900000|2025-11-08 23:35:00|28.4|28.21|28.39|28.2|28.4|28.21|28.37|28.18|20
1762645200000|2025-11-08 23:40:00|28.4|28.21|28.41|28.22|28.42|28.23|28.39|28.2|12
1762645500000|2025-11-08 23:45:00|28.42|28.23|28.44|28.25|28.44|28.25|28.41|28.22|21
1762645800000|2025-11-08 23:50:00|28.43|28.24|28.43|28.24|28.44|28.25|28.43|28.24|7
1762646100000|2025-11-08 23:55:00|28.44|28.25|28.43|28.24|28.46|28.27|28.43|28.24|8
1762646400000|2025-11-09 00:00:00|28.42|28.23|28.42|28.23|28.43|28.24|28.41|28.22|45
1762646700000|2025-11-09 00:05:00|28.43|28.24|28.38|28.19|28.43|28.24|28.34|28.15|16
1762647000000|2025-11-09 00:10:00|28.39|28.2|28.31|28.12|28.4|28.21|28.31|28.12|27
1762647300000|2025-11-09 00:15:00|28.3|28.11|28.2|28.01|28.3|28.11|28.2|28.01|21
1762647600000|2025-11-09 00:20:00|28.21|28.02|28.21|28.02|28.25|28.06|28.18|27.99|23
1762647900000|2025-11-09 00:25:00|28.2|28.01|28.2|28.01|28.21|28.02|28.17|27.98|33
1762648200000|2025-11-09 00:30:00|28.19|28|28.27|28.08|28.27|28.08|28.19|28|25
1762648500000|2025-11-09 00:35:00|28.28|28.09|28.29|28.1|28.31|28.12|28.27|28.08|20
1762648800000|2025-11-09 00:40:00|28.28|28.09|28.27|28.08|28.29|28.1|28.27|28.08|6
1762649100000|2025-11-09 00:45:00|28.26|28.07|28.23|28.04|28.28|28.09|28.23|28.04|12
1762649400000|2025-11-09 00:50:00|28.22|28.03|28.18|27.99|28.22|28.03|28.15|27.96|21
1762649700000|2025-11-09 00:55:00|28.17|27.98|28.15|27.96|28.17|27.98|28.12|27.93|23
1762650000000|2025-11-09 01:00:00|28.16|27.97|28.27|28.08|28.29|28.1|28.16|27.97|24
1762650300000|2025-11-09 01:05:00|28.26|28.07|28.27|28.08|28.3|28.11|28.24|28.05|22
1762650600000|2025-11-09 01:10:00|28.28|28.09|28.2|28.01|28.28|28.09|28.16|27.97|28
1762650900000|2025-11-09 01:15:00|28.21|28.02|28.2|28.01|28.22|28.03|28.19|28|34
1762651200000|2025-11-09 01:20:00|28.21|28.02|28.2|28.01|28.22|28.03|28.19|28|10
1762651500000|2025-11-09 01:25:00|28.19|28|28.15|27.96|28.19|28|28.12|27.93|27
1762651800000|2025-11-09 01:30:00|28.16|27.97|28.1|27.91|28.16|27.97|28.08|27.89|33
1762652100000|2025-11-09 01:35:00|28.11|27.92|28.16|27.97|28.18|27.99|28.1|27.91|31
1762652400000|2025-11-09 01:40:00|28.15|27.96|28.17|27.98|28.17|27.98|28.13|27.94|27
1762652700000|2025-11-09 01:45:00|28.18|27.99|28.23|28.04|28.27|28.08|28.18|27.99|34
1762653000000|2025-11-09 01:50:00|28.24|28.05|28.22|28.03|28.24|28.05|28.2|28.01|11
1762653300000|2025-11-09 01:55:00|28.23|28.04|28.24|28.05|28.26|28.07|28.22|28.03|32
1762653600000|2025-11-09 02:00:00|28.23|28.04|28.19|28|28.24|28.05|28.17|27.98|39
1762653900000|2025-11-09 02:05:00|28.2|28.01|28.14|27.95|28.21|28.02|28.11|27.92|28
1762654200000|2025-11-09 02:10:00|28.13|27.94|28.14|27.95|28.14|27.95|28.11|27.92|22
1762654500000|2025-11-09 02:15:00|28.15|27.96|28.17|27.98|28.18|27.99|28.12|27.93|23
1762654800000|2025-11-09 02:20:00|28.16|27.97|28.21|28.02|28.21|28.02|28.15|27.96|16
1762655100000|2025-11-09 02:25:00|28.2|28.01|28.07|27.88|28.21|28.02|28.07|27.88|32
1762655400000|2025-11-09 02:30:00|28.06|27.87|27.85|27.66|28.07|27.88|27.84|27.65|73
1762655700000|2025-11-09 02:35:00|27.86|27.67|27.85|27.66|27.95|27.76|27.84|27.65|60
1762656000000|2025-11-09 02:40:00|27.84|27.65|27.82|27.63|27.88|27.69|27.79|27.6|91
1762656300000|2025-11-09 02:45:00|27.83|27.64|27.86|27.67|27.91|27.72|27.82|27.63|82
1762656600000|2025-11-09 02:50:00|27.87|27.68|27.77|27.58|27.88|27.69|27.75|27.56|113
1762656900000|2025-11-09 02:55:00|27.76|27.57|27.75|27.56|27.78|27.59|27.7|27.51|74
1762657200000|2025-11-09 03:00:00|27.74|27.55|27.76|27.57|27.8|27.61|27.74|27.55|71
1762657500000|2025-11-09 03:05:00|27.75|27.56|27.79|27.6|27.79|27.6|27.72|27.53|77
1762657800000|2025-11-09 03:10:00|27.78|27.59|27.76|27.57|27.82|27.63|27.75|27.56|41
1762658100000|2025-11-09 03:15:00|27.75|27.56|27.71|27.52|27.78|27.59|27.71|27.52|37
1762658400000|2025-11-09 03:20:00|27.72|27.53|27.64|27.45|27.77|27.58|27.62|27.43|61
1762658700000|2025-11-09 03:25:00|27.65|27.46|27.66|27.47|27.68|27.49|27.61|27.42|59
1762659000000|2025-11-09 03:30:00|27.67|27.48|27.7|27.51|27.75|27.56|27.66|27.47|58
1762659300000|2025-11-09 03:35:00|27.69|27.5|27.61|27.42|27.7|27.51|27.61|27.42|43
1762659600000|2025-11-09 03:40:00|27.62|27.43|27.65|27.46|27.7|27.51|27.62|27.43|44
1762659900000|2025-11-09 03:45:00|27.64|27.45|27.65|27.46|27.71|27.52|27.59|27.4|52
1762660200000|2025-11-09 03:50:00|27.66|27.47|27.69|27.5|27.72|27.53|27.66|27.47|46
1762660500000|2025-11-09 03:55:00|27.68|27.49|27.65|27.46|27.69|27.5|27.65|27.46|24
1762660800000|2025-11-09 04:00:00|27.66|27.47|27.68|27.49|27.7|27.51|27.65|27.46|33
1762661100000|2025-11-09 04:05:00|27.67|27.48|27.66|27.47|27.69|27.5|27.64|27.45|34
1762661400000|2025-11-09 04:10:00|27.65|27.46|27.7|27.51|27.74|27.55|27.65|27.46|50
1762661700000|2025-11-09 04:15:00|27.71|27.52|27.78|27.59|27.83|27.64|27.71|27.52|44
1762662000000|2025-11-09 04:20:00|27.79|27.6|27.78|27.59|27.84|27.65|27.76|27.57|38
1762662300000|2025-11-09 04:25:00|27.79|27.6|27.77|27.58|27.8|27.61|27.76|27.57|31
1762662600000|2025-11-09 04:30:00|27.76|27.57|27.72|27.53|27.78|27.59|27.71|27.52|29
1762662900000|2025-11-09 04:35:00|27.71|27.52|27.67|27.48|27.71|27.52|27.65|27.46|21
1762663200000|2025-11-09 04:40:00|27.68|27.49|27.65|27.46|27.68|27.49|27.61|27.42|18
1762663500000|2025-11-09 04:45:00|27.66|27.47|27.68|27.49|27.68|27.49|27.62|27.43|25
1762663800000|2025-11-09 04:50:00|27.69|27.5|27.71|27.52|27.72|27.53|27.69|27.5|13
1762664100000|2025-11-09 04:55:00|27.72|27.53|27.74|27.55|27.74|27.55|27.71|27.52|18
1762664400000|2025-11-09 05:00:00|27.73|27.54|27.7|27.51|27.74|27.55|27.68|27.49|18
1762664700000|2025-11-09 05:05:00|27.71|27.52|27.73|27.54|27.74|27.55|27.7|27.51|41
1762665000000|2025-11-09 05:10:00|27.74|27.55|27.78|27.59|27.79|27.6|27.73|27.54|29
1762665300000|2025-11-09 05:15:00|27.79|27.6|27.81|27.62|27.84|27.65|27.77|27.58|41
1762665600000|2025-11-09 05:20:00|27.82|27.63|27.81|27.62|27.82|27.63|27.79|27.6|22
1762665900000|2025-11-09 05:25:00|27.82|27.63|27.9|27.71|27.9|27.71|27.82|27.63|15
1762666200000|2025-11-09 05:30:00|27.91|27.72|27.82|27.63|27.93|27.74|27.82|27.63|30
1762666500000|2025-11-09 05:35:00|27.81|27.62|27.8|27.61|27.81|27.62|27.77|27.58|28
1762666800000|2025-11-09 05:40:00|27.81|27.62|27.82|27.63|27.85|27.66|27.8|27.61|24
1762667100000|2025-11-09 05:45:00|27.81|27.62|27.86|27.67|27.86|27.67|27.8|27.61|28
1762667400000|2025-11-09 05:50:00|27.85|27.66|27.85|27.66|27.86|27.67|27.84|27.65|21
1762667700000|2025-11-09 05:55:00|27.84|27.65|27.83|27.64|27.85|27.66|27.82|27.63|8
1762668000000|2025-11-09 06:00:00|27.84|27.65|27.81|27.62|27.84|27.65|27.8|27.61|20
1762668300000|2025-11-09 06:05:00|27.8|27.61|27.79|27.6|27.8|27.61|27.76|27.57|36
1762668600000|2025-11-09 06:10:00|27.8|27.61|27.86|27.67|27.86|27.67|27.79|27.6|21
1762668900000|2025-11-09 06:15:00|27.87|27.68|27.92|27.73|27.93|27.74|27.83|27.64|26
1762669200000|2025-11-09 06:20:00|27.93|27.74|27.95|27.76|27.95|27.76|27.91|27.72|19
1762669500000|2025-11-09 06:25:00|27.96|27.77|27.97|27.78|27.97|27.78|27.95|27.76|8
1762669800000|2025-11-09 06:30:00|27.96|27.77|27.93|27.74|27.97|27.78|27.91|27.72|28
1762670100000|2025-11-09 06:35:00|27.94|27.75|27.97|27.78|27.98|27.79|27.93|27.74|18
1762670400000|2025-11-09 06:40:00|27.98|27.79|27.94|27.75|28.01|27.82|27.94|27.75|21
1762670700000|2025-11-09 06:45:00|27.95|27.76|27.86|27.67|27.95|27.76|27.85|27.66|26
1762671000000|2025-11-09 06:50:00|27.87|27.68|27.8|27.61|27.87|27.68|27.8|27.61|14
1762671300000|2025-11-09 06:55:00|27.81|27.62|27.85|27.66|27.85|27.66|27.8|27.61|13
1762671600000|2025-11-09 07:00:00|27.84|27.65|27.9|27.71|27.91|27.72|27.84|27.65|25
1762671900000|2025-11-09 07:05:00|27.89|27.7|27.88|27.69|27.93|27.74|27.87|27.68|28
1762672200000|2025-11-09 07:10:00|27.89|27.7|27.93|27.74|27.95|27.76|27.89|27.7|17
1762672500000|2025-11-09 07:15:00|27.92|27.73|27.89|27.7|27.94|27.75|27.86|27.67|32
1762672800000|2025-11-09 07:20:00|27.88|27.69|27.86|27.67|27.9|27.71|27.85|27.66|30
1762673100000|2025-11-09 07:25:00|27.87|27.68|27.88|27.69|27.9|27.71|27.86|27.67|20
1762673400000|2025-11-09 07:30:00|27.89|27.7|27.99|27.8|28.01|27.82|27.89|27.7|30
1762673700000|2025-11-09 07:35:00|28|27.81|27.99|27.8|28|27.81|27.96|27.77|20
1762674000000|2025-11-09 07:40:00|28|27.81|28|27.81|28.02|27.83|27.98|27.79|17
1762674300000|2025-11-09 07:45:00|28.01|27.82|28.01|27.82|28.03|27.84|27.99|27.8|15
1762674600000|2025-11-09 07:50:00|28.02|27.83|27.94|27.75|28.02|27.83|27.94|27.75|19
1762674900000|2025-11-09 07:55:00|27.93|27.74|27.99|27.8|27.99|27.8|27.9|27.71|20
1762675200000|2025-11-09 08:00:00|27.98|27.79|27.97|27.78|28.01|27.82|27.96|27.77|22
1762675500000|2025-11-09 08:05:00|27.98|27.79|27.99|27.8|27.99|27.8|27.94|27.75|14
1762675800000|2025-11-09 08:10:00|27.98|27.79|28.05|27.86|28.05|27.86|27.98|27.79|8
1762676100000|2025-11-09 08:15:00|28.04|27.85|27.99|27.8|28.04|27.85|27.97|27.78|30
1762676400000|2025-11-09 08:20:00|27.98|27.79|27.93|27.74|27.98|27.79|27.89|27.7|22
1762676700000|2025-11-09 08:25:00|27.92|27.73|27.89|27.7|27.94|27.75|27.88|27.69|14
1762677000000|2025-11-09 08:30:00|27.9|27.71|27.86|27.67|27.92|27.73|27.85|27.66|15
1762677300000|2025-11-09 08:35:00|27.85|27.66|27.8|27.61|27.85|27.66|27.8|27.61|26
1762677600000|2025-11-09 08:40:00|27.81|27.62|27.84|27.65|27.85|27.66|27.79|27.6|20
1762677900000|2025-11-09 08:45:00|27.83|27.64|27.75|27.56|27.84|27.65|27.74|27.55|35
1762678200000|2025-11-09 08:50:00|27.76|27.57|27.75|27.56|27.78|27.59|27.74|27.55|26
1762678500000|2025-11-09 08:55:00|27.76|27.57|27.8|27.61|27.8|27.61|27.76|27.57|17
1762678800000|2025-11-09 09:00:00|27.81|27.62|27.83|27.64|27.85|27.66|27.81|27.62|31
1762679100000|2025-11-09 09:05:00|27.82|27.63|27.85|27.66|27.89|27.7|27.82|27.63|26
1762679400000|2025-11-09 09:10:00|27.84|27.65|27.86|27.67|27.9|27.71|27.84|27.65|39
1762679700000|2025-11-09 09:15:00|27.87|27.68|27.9|27.71|27.91|27.72|27.84|27.65|30
1762680000000|2025-11-09 09:20:00|27.91|27.72|27.96|27.77|27.97|27.78|27.9|27.71|38
1762680300000|2025-11-09 09:25:00|27.95|27.76|27.84|27.65|27.95|27.76|27.82|27.63|24
1762680600000|2025-11-09 09:30:00|27.83|27.64|27.77|27.58|27.83|27.64|27.74|27.55|25
1762680900000|2025-11-09 09:35:00|27.76|27.57|27.8|27.61|27.82|27.63|27.74|27.55|25
1762681200000|2025-11-09 09:40:00|27.79|27.6|27.73|27.54|27.79|27.6|27.73|27.54|11
1762681500000|2025-11-09 09:45:00|27.72|27.53|27.64|27.45|27.73|27.54|27.62|27.43|43
1762681800000|2025-11-09 09:50:00|27.63|27.44|27.61|27.42|27.64|27.45|27.6|27.41|23
1762682100000|2025-11-09 09:55:00|27.62|27.43|27.62|27.43|27.63|27.44|27.6|27.41|29
1762682400000|2025-11-09 10:00:00|27.61|27.42|27.57|27.38|27.62|27.43|27.53|27.34|77
1762682700000|2025-11-09 10:05:00|27.56|27.37|27.55|27.36|27.57|27.38|27.53|27.34|78
1762683000000|2025-11-09 10:10:00|27.54|27.35|27.51|27.32|27.56|27.37|27.49|27.3|30
1762683300000|2025-11-09 10:15:00|27.52|27.33|27.48|27.29|27.56|27.37|27.48|27.29|39
1762683600000|2025-11-09 10:20:00|27.49|27.3|27.54|27.35|27.54|27.35|27.45|27.26|42
1762683900000|2025-11-09 10:25:00|27.53|27.34|27.57|27.38|27.59|27.4|27.51|27.32|29
1762684200000|2025-11-09 10:30:00|27.56|27.37|27.47|27.28|27.57|27.38|27.47|27.28|40
1762684500000|2025-11-09 10:35:00|27.48|27.29|27.54|27.35|27.54|27.35|27.47|27.28|27
1762684800000|2025-11-09 10:40:00|27.55|27.36|27.58|27.39|27.59|27.4|27.55|27.36|24
1762685100000|2025-11-09 10:45:00|27.59|27.4|27.67|27.48|27.67|27.48|27.59|27.4|49
1762685400000|2025-11-09 10:50:00|27.68|27.49|27.64|27.45|27.69|27.5|27.64|27.45|39
1762685700000|2025-11-09 10:55:00|27.65|27.46|27.7|27.51|27.7|27.51|27.59|27.4|26
1762686000000|2025-11-09 11:00:00|27.71|27.52|27.84|27.65|27.84|27.65|27.71|27.52|52
1762686300000|2025-11-09 11:05:00|27.83|27.64|27.75|27.56|27.84|27.65|27.75|27.56|62
1762686600000|2025-11-09 11:10:00|27.76|27.57|27.82|27.63|27.83|27.64|27.76|27.57|59
1762686900000|2025-11-09 11:15:00|27.83|27.64|27.75|27.56|27.84|27.65|27.73|27.54|61
1762687200000|2025-11-09 11:20:00|27.76|27.57|27.74|27.55|27.79|27.6|27.73|27.54|27
1762687500000|2025-11-09 11:25:00|27.75|27.56|27.76|27.57|27.78|27.59|27.74|27.55|18
1762687800000|2025-11-09 11:30:00|27.75|27.56|27.67|27.48|27.75|27.56|27.65|27.46|39
1762688100000|2025-11-09 11:35:00|27.66|27.47|27.68|27.49|27.7|27.51|27.66|27.47|23
1762688400000|2025-11-09 11:40:00|27.69|27.5|27.73|27.54|27.73|27.54|27.67|27.48|17
1762688700000|2025-11-09 11:45:00|27.72|27.53|27.69|27.5|27.74|27.55|27.66|27.47|42
1762689000000|2025-11-09 11:50:00|27.68|27.49|27.63|27.44|27.7|27.51|27.62|27.43|58
1762689300000|2025-11-09 11:55:00|27.64|27.45|27.67|27.48|27.68|27.49|27.62|27.43|68
1762689600000|2025-11-09 12:00:00|27.66|27.47|27.63|27.44|27.66|27.47|27.58|27.39|46
1762689900000|2025-11-09 12:05:00|27.64|27.45|27.66|27.47|27.69|27.5|27.61|27.42|49
1762690200000|2025-11-09 12:10:00|27.65|27.46|27.64|27.45|27.67|27.48|27.63|27.44|28
1762690500000|2025-11-09 12:15:00|27.65|27.46|27.69|27.5|27.71|27.52|27.62|27.43|77
1762690800000|2025-11-09 12:20:00|27.7|27.51|27.69|27.5|27.74|27.55|27.65|27.46|42
1762691100000|2025-11-09 12:25:00|27.7|27.51|27.58|27.39|27.7|27.51|27.57|27.38|61
1762691400000|2025-11-09 12:30:00|27.57|27.38|27.55|27.36|27.57|27.38|27.54|27.35|29
1762691700000|2025-11-09 12:35:00|27.56|27.37|27.55|27.36|27.59|27.4|27.54|27.35|22
1762692000000|2025-11-09 12:40:00|27.56|27.37|27.57|27.38|27.57|27.38|27.55|27.36|22
1762692300000|2025-11-09 12:45:00|27.58|27.39|27.57|27.38|27.59|27.4|27.55|27.36|20
1762692600000|2025-11-09 12:50:00|27.56|27.37|27.55|27.36|27.6|27.41|27.54|27.35|27
1762692900000|2025-11-09 12:55:00|27.56|27.37|27.52|27.33|27.56|27.37|27.51|27.32|15
1762693200000|2025-11-09 13:00:00|27.51|27.32|27.49|27.3|27.51|27.32|27.45|27.26|43
1762693500000|2025-11-09 13:05:00|27.5|27.31|27.49|27.3|27.54|27.35|27.47|27.28|39
1762693800000|2025-11-09 13:10:00|27.5|27.31|27.53|27.34|27.56|27.37|27.47|27.28|32
1762694100000|2025-11-09 13:15:00|27.54|27.35|27.5|27.31|27.54|27.35|27.48|27.29|35
1762694400000|2025-11-09 13:20:00|27.51|27.32|27.5|27.31|27.52|27.33|27.45|27.26|34
1762694700000|2025-11-09 13:25:00|27.51|27.32|27.59|27.4|27.59|27.4|27.49|27.3|39
1762695000000|2025-11-09 13:30:00|27.6|27.41|27.59|27.4|27.64|27.45|27.52|27.33|73
1762695300000|2025-11-09 13:35:00|27.58|27.39|27.58|27.39|27.59|27.4|27.52|27.33|47
1762695600000|2025-11-09 13:40:00|27.57|27.38|27.49|27.3|27.57|27.38|27.47|27.28|61
1762695900000|2025-11-09 13:45:00|27.48|27.29|27.64|27.45|27.65|27.46|27.36|27.17|130
1762696200000|2025-11-09 13:50:00|27.63|27.44|27.63|27.44|27.73|27.54|27.63|27.44|72
1762696500000|2025-11-09 13:55:00|27.64|27.45|27.65|27.46|27.65|27.46|27.57|27.38|68
1762696800000|2025-11-09 14:00:00|27.64|27.45|27.55|27.36|27.65|27.46|27.55|27.36|70
1762697100000|2025-11-09 14:05:00|27.56|27.37|27.64|27.45|27.67|27.48|27.53|27.34|56
1762697400000|2025-11-09 14:10:00|27.65|27.46|27.72|27.53|27.75|27.56|27.64|27.45|76
1762697700000|2025-11-09 14:15:00|27.71|27.52|27.85|27.66|27.87|27.68|27.68|27.49|65
1762698000000|2025-11-09 14:20:00|27.84|27.65|27.75|27.56|27.84|27.65|27.73|27.54|48
1762698300000|2025-11-09 14:25:00|27.76|27.57|28.14|27.95|28.15|27.96|27.76|27.57|156
1762698600000|2025-11-09 14:30:00|28.15|27.96|28.13|27.94|28.24|28.05|28.11|27.92|198
1762698900000|2025-11-09 14:35:00|28.14|27.95|28.13|27.94|28.21|28.02|28.11|27.92|173
1762699200000|2025-11-09 14:40:00|28.14|27.95|28.04|27.85|28.19|28|28.01|27.82|119
1762699500000|2025-11-09 14:45:00|28.05|27.86|27.9|27.71|28.05|27.86|27.88|27.69|143
1762699800000|2025-11-09 14:50:00|27.91|27.72|28|27.81|28.02|27.83|27.91|27.72|104
1762700100000|2025-11-09 14:55:00|28.01|27.82|27.81|27.62|28.01|27.82|27.76|27.57|105
1762700400000|2025-11-09 15:00:00|27.82|27.63|28|27.81|28.01|27.82|27.79|27.6|111
1762700700000|2025-11-09 15:05:00|27.99|27.8|28.05|27.86|28.09|27.9|27.96|27.77|133
1762701000000|2025-11-09 15:10:00|28.04|27.85|27.99|27.8|28.09|27.9|27.99|27.8|80
1762701300000|2025-11-09 15:15:00|28|27.81|28.1|27.91|28.12|27.93|27.94|27.75|95
1762701600000|2025-11-09 15:20:00|28.11|27.92|28.04|27.85|28.12|27.93|28.03|27.84|98
1762701900000|2025-11-09 15:25:00|28.03|27.84|28.15|27.96|28.15|27.96|27.98|27.79|106
1762702200000|2025-11-09 15:30:00|28.16|27.97|28.24|28.05|28.26|28.07|28.12|27.93|85
1762702500000|2025-11-09 15:35:00|28.23|28.04|28.26|28.07|28.32|28.13|28.23|28.04|80
1762702800000|2025-11-09 15:40:00|28.27|28.08|28.26|28.07|28.3|28.11|28.23|28.04|40
1762703100000|2025-11-09 15:45:00|28.25|28.06|28.17|27.98|28.26|28.07|28.14|27.95|59
1762703400000|2025-11-09 15:50:00|28.18|27.99|28.16|27.97|28.35|28.16|28.14|27.95|103
1762703700000|2025-11-09 15:55:00|28.15|27.96|28.25|28.06|28.26|28.07|28.1|27.91|103
1762704000000|2025-11-09 16:00:00|28.24|28.05|28.3|28.11|28.31|28.12|28.23|28.04|112
1762704300000|2025-11-09 16:05:00|28.29|28.1|28.29|28.1|28.34|28.15|28.24|28.05|91
1762704600000|2025-11-09 16:10:00|28.28|28.09|28.18|27.99|28.3|28.11|28.12|27.93|115
1762704900000|2025-11-09 16:15:00|28.17|27.98|28.1|27.91|28.2|28.01|28.04|27.85|98
1762705200000|2025-11-09 16:20:00|28.11|27.92|28.16|27.97|28.19|28|28.11|27.92|121
1762705500000|2025-11-09 16:25:00|28.17|27.98|28.31|28.12|28.31|28.12|28.14|27.95|108
1762705800000|2025-11-09 16:30:00|28.3|28.11|28.24|28.05|28.31|28.12|28.23|28.04|61
1762706100000|2025-11-09 16:35:00|28.23|28.04|28.26|28.07|28.33|28.14|28.22|28.03|68
1762706400000|2025-11-09 16:40:00|28.25|28.06|28.29|28.1|28.34|28.15|28.25|28.06|53
1762706700000|2025-11-09 16:45:00|28.3|28.11|28.37|28.18|28.37|28.18|28.29|28.1|46
1762707000000|2025-11-09 16:50:00|28.38|28.19|28.38|28.19|28.42|28.23|28.38|28.19|61
1762707300000|2025-11-09 16:55:00|28.37|28.18|28.34|28.15|28.37|28.18|28.31|28.12|43
1762707600000|2025-11-09 17:00:00|28.33|28.14|28.28|28.09|28.37|28.18|28.24|28.05|74
1762707900000|2025-11-09 17:05:00|28.29|28.1|28.29|28.1|28.29|28.1|28.24|28.05|59
1762708200000|2025-11-09 17:10:00|28.28|28.09|28.22|28.03|28.31|28.12|28.21|28.02|39
1762708500000|2025-11-09 17:15:00|28.21|28.02|28.16|27.97|28.22|28.03|28.15|27.96|34
1762708800000|2025-11-09 17:20:00|28.15|27.96|28.11|27.92|28.16|27.97|28.03|27.84|71
1762709100000|2025-11-09 17:25:00|28.1|27.91|28.1|27.91|28.11|27.92|28.07|27.88|41
1762709400000|2025-11-09 17:30:00|28.11|27.92|28.09|27.9|28.13|27.94|28.06|27.87|47
1762709700000|2025-11-09 17:35:00|28.08|27.89|28.03|27.84|28.13|27.94|28.03|27.84|32
1762710000000|2025-11-09 17:40:00|28.02|27.83|28.02|27.83|28.03|27.84|27.99|27.8|51
1762710300000|2025-11-09 17:45:00|28.03|27.84|28.07|27.88|28.08|27.89|28.02|27.83|41
1762710600000|2025-11-09 17:50:00|28.06|27.87|28.09|27.9|28.09|27.9|28.06|27.87|34
1762710900000|2025-11-09 17:55:00|28.08|27.89|28.07|27.88|28.1|27.91|28.05|27.86|22
1762711200000|2025-11-09 18:00:00|28.08|27.89|28.05|27.86|28.1|27.91|28.03|27.84|48
1762711500000|2025-11-09 18:05:00|28.06|27.87|27.96|27.77|28.06|27.87|27.96|27.77|35
1762711800000|2025-11-09 18:10:00|27.95|27.76|27.93|27.74|27.99|27.8|27.91|27.72|29
1762712100000|2025-11-09 18:15:00|27.92|27.73|27.99|27.8|27.99|27.8|27.9|27.71|46
1762712400000|2025-11-09 18:20:00|28|27.81|27.95|27.76|28|27.81|27.95|27.76|24
1762712700000|2025-11-09 18:25:00|27.94|27.75|27.98|27.79|27.99|27.8|27.94|27.75|27
1762713000000|2025-11-09 18:30:00|27.97|27.78|27.97|27.78|27.98|27.79|27.96|27.77|27
1762713300000|2025-11-09 18:35:00|27.98|27.79|28.05|27.86|28.07|27.88|27.98|27.79|38
1762713600000|2025-11-09 18:40:00|28.06|27.87|28.12|27.93|28.12|27.93|28.06|27.87|11
1762713900000|2025-11-09 18:45:00|28.13|27.94|28.27|28.08|28.27|28.08|28.1|27.91|52
1762714200000|2025-11-09 18:50:00|28.28|28.09|28.32|28.13|28.32|28.13|28.26|28.07|61
1762714500000|2025-11-09 18:55:00|28.31|28.12|28.3|28.11|28.35|28.16|28.3|28.11|42
1762714800000|2025-11-09 19:00:00|28.31|28.12|28.32|28.13|28.35|28.16|28.29|28.1|54
1762715100000|2025-11-09 19:05:00|28.31|28.12|28.31|28.12|28.34|28.15|28.3|28.11|41
1762715400000|2025-11-09 19:10:00|28.3|28.11|28.27|28.08|28.33|28.14|28.26|28.07|58
1762715700000|2025-11-09 19:15:00|28.28|28.09|28.28|28.09|28.3|28.11|28.23|28.04|35
1762716000000|2025-11-09 19:20:00|28.27|28.08|28.28|28.09|28.3|28.11|28.24|28.05|56
1762716300000|2025-11-09 19:25:00|28.29|28.1|28.35|28.16|28.35|28.16|28.25|28.06|49
1762716600000|2025-11-09 19:30:00|28.34|28.15|28.37|28.18|28.39|28.2|28.31|28.12|56
1762716900000|2025-11-09 19:35:00|28.38|28.19|28.37|28.18|28.38|28.19|28.31|28.12|43
1762717200000|2025-11-09 19:40:00|28.36|28.17|28.34|28.15|28.36|28.17|28.33|28.14|13
1762717500000|2025-11-09 19:45:00|28.35|28.16|28.4|28.21|28.41|28.22|28.33|28.14|38
1762717800000|2025-11-09 19:50:00|28.41|28.22|28.41|28.22|28.43|28.24|28.39|28.2|31
1762718100000|2025-11-09 19:55:00|28.4|28.21|28.42|28.23|28.42|28.23|28.39|28.2|17
1762718400000|2025-11-09 20:00:00|28.41|28.22|28.54|28.35|28.54|28.35|28.41|28.22|47
1762718700000|2025-11-09 20:05:00|28.53|28.34|28.41|28.22|28.56|28.37|28.41|28.22|63
1762719000000|2025-11-09 20:10:00|28.4|28.21|28.4|28.21|28.42|28.23|28.34|28.15|75
1762719300000|2025-11-09 20:15:00|28.41|28.22|28.49|28.3|28.52|28.33|28.38|28.19|37
1762719600000|2025-11-09 20:20:00|28.48|28.29|28.51|28.32|28.52|28.33|28.47|28.28|46
1762719900000|2025-11-09 20:25:00|28.5|28.31|28.44|28.25|28.5|28.31|28.44|28.25|31
1762720200000|2025-11-09 20:30:00|28.45|28.26|28.6|28.21|28.62|28.32|28.44|28.2|39
1762720500000|2025-11-09 20:35:00|28.61|28.22|28.56|28.17|28.61|28.22|28.55|28.16|44
1762720800000|2025-11-09 20:40:00|28.57|28.18|28.52|28.13|28.57|28.18|28.52|28.13|18
1762721100000|2025-11-09 20:45:00|28.51|28.12|28.5|28.11|28.52|28.13|28.47|28.08|34
1762721400000|2025-11-09 20:50:00|28.51|28.12|28.5|28.11|28.53|28.14|28.48|28.09|26
1762721700000|2025-11-09 20:55:00|28.51|28.12|28.5|28.11|28.52|28.13|28.47|28.08|16
1762722000000|2025-11-09 21:00:00|28.51|28.12|28.53|28.14|28.56|28.17|28.5|28.11|33
1762722300000|2025-11-09 21:05:00|28.54|28.15|28.51|28.12|28.57|28.18|28.51|28.12|28
1762722600000|2025-11-09 21:10:00|28.5|28.11|28.47|28.08|28.5|28.11|28.45|28.06|42
1762722900000|2025-11-09 21:15:00|28.48|28.09|28.59|28.2|28.59|28.2|28.47|28.08|24
1762723200000|2025-11-09 21:20:00|28.6|28.21|28.57|28.18|28.64|28.25|28.57|28.18|44
1762723500000|2025-11-09 21:25:00|28.56|28.17|28.56|28.17|28.58|28.19|28.55|28.16|23
1762723800000|2025-11-09 21:30:00|28.55|28.16|28.59|28.2|28.6|28.21|28.54|28.15|29
1762724100000|2025-11-09 21:35:00|28.58|28.19|28.62|28.23|28.62|28.23|28.58|28.19|25
1762724400000|2025-11-09 21:40:00|28.63|28.24|28.62|28.23|28.68|28.29|28.58|28.19|44
1762724700000|2025-11-09 21:45:00|28.63|28.24|28.65|28.26|28.66|28.27|28.61|28.22|35
1762725000000|2025-11-09 21:50:00|28.64|28.25|28.59|28.2|28.65|28.26|28.59|28.2|30
1762725300000|2025-11-09 21:55:00|28.6|28.21|28.63|28.24|28.63|28.24|28.58|28.19|40
1762725600000|2025-11-09 22:00:00|28.64|28.25|28.49|28.3|28.64|28.35|28.49|28.24|27
1762725900000|2025-11-09 22:05:00|28.5|28.31|28.43|28.24|28.5|28.31|28.43|28.24|32
1762726200000|2025-11-09 22:10:00|28.44|28.25|28.5|28.31|28.5|28.31|28.41|28.22|33
1762726500000|2025-11-09 22:15:00|28.51|28.32|28.53|28.34|28.56|28.37|28.5|28.31|33
1762726800000|2025-11-09 22:20:00|28.52|28.33|28.48|28.29|28.52|28.33|28.44|28.25|21
1762727100000|2025-11-09 22:25:00|28.47|28.28|28.42|28.23|28.48|28.29|28.41|28.22|30
1762727400000|2025-11-09 22:30:00|28.41|28.22|28.35|28.16|28.41|28.22|28.35|28.16|21
1762727700000|2025-11-09 22:35:00|28.34|28.15|28.31|28.12|28.35|28.16|28.27|28.08|45
1762728000000|2025-11-09 22:40:00|28.3|28.11|28.35|28.16|28.35|28.16|28.28|28.09|18
1762728300000|2025-11-09 22:45:00|28.36|28.17|28.47|28.28|28.47|28.28|28.36|28.17|22
1762728600000|2025-11-09 22:50:00|28.48|28.29|28.53|28.34|28.54|28.35|28.47|28.28|29
1762728900000|2025-11-09 22:55:00|28.54|28.35|28.53|28.34|28.56|28.37|28.5|28.31|28
1762729200000|2025-11-09 23:00:00|28.56|28.37|28.73|28.54|28.83|28.64|28.56|28.37|143
1762729500000|2025-11-09 23:05:00|28.74|28.55|28.77|28.58|28.81|28.62|28.69|28.5|75
1762729800000|2025-11-09 23:10:00|28.76|28.57|28.75|28.56|28.88|28.69|28.74|28.55|53
1762730100000|2025-11-09 23:15:00|28.76|28.57|28.65|28.46|28.79|28.6|28.65|28.46|52
1762730400000|2025-11-09 23:20:00|28.64|28.45|28.5|28.31|28.64|28.45|28.49|28.3|31
1762730700000|2025-11-09 23:25:00|28.49|28.3|28.46|28.27|28.51|28.32|28.44|28.25|15
1762731000000|2025-11-09 23:30:00|28.47|28.28|28.51|28.32|28.54|28.35|28.43|28.24|40
1762731300000|2025-11-09 23:35:00|28.5|28.31|28.53|28.34|28.53|28.34|28.45|28.26|30
1762731600000|2025-11-09 23:40:00|28.54|28.35|28.61|28.42|28.62|28.43|28.52|28.33|40
1762731900000|2025-11-09 23:45:00|28.6|28.41|28.61|28.42|28.64|28.45|28.58|28.39|31
1762732200000|2025-11-09 23:50:00|28.62|28.43|28.64|28.45|28.66|28.47|28.61|28.42|27
1762732500000|2025-11-09 23:55:00|28.65|28.46|28.68|28.49|28.71|28.52|28.65|28.46|42
1762732800000|2025-11-10 00:00:00|28.69|28.5|28.58|28.39|28.7|28.51|28.48|28.29|115
1762733100000|2025-11-10 00:05:00|28.59|28.4|28.69|28.5|28.69|28.5|28.53|28.34|77
1762733400000|2025-11-10 00:10:00|28.7|28.51|28.73|28.54|28.75|28.56|28.67|28.48|61
1762733700000|2025-11-10 00:15:00|28.74|28.55|28.82|28.63|28.83|28.64|28.71|28.52|60
1762734000000|2025-11-10 00:20:00|28.81|28.62|28.93|28.74|28.93|28.74|28.81|28.62|87
1762734300000|2025-11-10 00:25:00|28.94|28.75|28.93|28.74|28.96|28.77|28.88|28.69|40
1762734600000|2025-11-10 00:30:00|28.89|28.7|29.06|28.87|29.09|28.9|28.89|28.7|119
1762734900000|2025-11-10 00:35:00|29.05|28.86|29.28|29.09|29.28|29.09|29.04|28.85|118
1762735200000|2025-11-10 00:40:00|29.27|29.08|29.23|29.04|29.29|29.1|29.17|28.98|78
1762735500000|2025-11-10 00:45:00|29.22|29.03|29.34|29.15|29.35|29.16|29.19|29|101
1762735800000|2025-11-10 00:50:00|29.35|29.16|29.42|29.23|29.45|29.26|29.34|29.15|112
1762736100000|2025-11-10 00:55:00|29.41|29.22|29.29|29.1|29.41|29.22|29.28|29.09|88
1762736400000|2025-11-10 01:00:00|29.3|29.11|29.32|29.13|29.39|29.2|29.3|29.11|96
1762736700000|2025-11-10 01:05:00|29.31|29.12|29.09|28.9|29.33|29.14|29.04|28.85|90
1762737000000|2025-11-10 01:10:00|29.1|28.91|29.14|28.95|29.29|29.1|29.1|28.91|116
1762737300000|2025-11-10 01:15:00|29.13|28.94|29.14|28.95|29.17|28.98|29.07|28.88|66
1762737600000|2025-11-10 01:20:00|29.13|28.94|29.11|28.92|29.15|28.96|29.03|28.84|92
1762737900000|2025-11-10 01:25:00|29.12|28.93|29.06|28.87|29.14|28.95|29.02|28.83|80
1762738200000|2025-11-10 01:30:00|29.05|28.86|29.08|28.89|29.19|29|29.04|28.85|93
1762738500000|2025-11-10 01:35:00|29.07|28.88|29.09|28.9|29.13|28.94|29.05|28.86|80
1762738800000|2025-11-10 01:40:00|29.08|28.89|29.06|28.87|29.1|28.91|29.05|28.86|39
1762739100000|2025-11-10 01:45:00|29.05|28.86|29.12|28.93|29.13|28.94|29.03|28.84|63
1762739400000|2025-11-10 01:50:00|29.11|28.92|28.99|28.8|29.12|28.93|28.99|28.8|106
1762739700000|2025-11-10 01:55:00|29|28.81|29.03|28.84|29.04|28.85|28.99|28.8|23
1762740000000|2025-11-10 02:00:00|29.02|28.83|29.01|28.82|29.04|28.85|28.95|28.76|86
1762740300000|2025-11-10 02:05:00|29|28.81|29.09|28.9|29.1|28.91|28.98|28.79|54
1762740600000|2025-11-10 02:10:00|29.08|28.89|29.07|28.88|29.1|28.91|29.03|28.84|36
1762740900000|2025-11-10 02:15:00|29.08|28.89|29.03|28.84|29.09|28.9|29|28.81|42
1762741200000|2025-11-10 02:20:00|29.04|28.85|29.12|28.93|29.12|28.93|29.03|28.84|34
1762741500000|2025-11-10 02:25:00|29.11|28.92|29.07|28.88|29.14|28.95|29.06|28.87|34
1762741800000|2025-11-10 02:30:00|29.08|28.89|29.06|28.87|29.15|28.96|29.06|28.87|44
1762742100000|2025-11-10 02:35:00|29.05|28.86|29.06|28.87|29.07|28.88|29.03|28.84|44
1762742400000|2025-11-10 02:40:00|29.05|28.86|28.98|28.79|29.09|28.9|28.98|28.79|35
1762742700000|2025-11-10 02:45:00|28.97|28.78|29.08|28.89|29.09|28.9|28.97|28.78|56
1762743000000|2025-11-10 02:50:00|29.09|28.9|29.1|28.91|29.15|28.96|29.08|28.89|50
1762743300000|2025-11-10 02:55:00|29.11|28.92|29.19|29|29.19|29|29.09|28.9|59
1762743600000|2025-11-10 03:00:00|29.2|29.01|29.38|29.19|29.4|29.21|29.2|29.01|90
1762743900000|2025-11-10 03:05:00|29.37|29.18|29.39|29.2|29.41|29.22|29.31|29.12|64
1762744200000|2025-11-10 03:10:00|29.4|29.21|29.33|29.14|29.42|29.23|29.32|29.13|42
1762744500000|2025-11-10 03:15:00|29.32|29.13|29.33|29.14|29.39|29.2|29.31|29.12|48
1762744800000|2025-11-10 03:20:00|29.34|29.15|29.25|29.06|29.4|29.21|29.24|29.05|51
1762745100000|2025-11-10 03:25:00|29.26|29.07|29.35|29.16|29.36|29.17|29.24|29.05|43
1762745400000|2025-11-10 03:30:00|29.34|29.15|29.39|29.2|29.41|29.22|29.31|29.12|45
1762745700000|2025-11-10 03:35:00|29.4|29.21|29.49|29.3|29.49|29.3|29.35|29.16|53
1762746000000|2025-11-10 03:40:00|29.5|29.31|29.67|29.48|29.68|29.49|29.5|29.31|54
1762746300000|2025-11-10 03:45:00|29.68|29.49|29.64|29.45|29.68|29.49|29.6|29.41|72
1762746600000|2025-11-10 03:50:00|29.65|29.46|29.55|29.36|29.68|29.49|29.5|29.31|57
1762746900000|2025-11-10 03:55:00|29.56|29.37|29.5|29.31|29.57|29.38|29.47|29.28|75
1762747200000|2025-11-10 04:00:00|29.51|29.32|29.54|29.35|29.61|29.42|29.5|29.31|69
1762747500000|2025-11-10 04:05:00|29.55|29.36|29.64|29.45|29.65|29.46|29.55|29.36|36
1762747800000|2025-11-10 04:10:00|29.63|29.44|29.54|29.35|29.63|29.44|29.52|29.33|60
1762748100000|2025-11-10 04:15:00|29.53|29.34|29.48|29.29|29.53|29.34|29.39|29.2|43
1762748400000|2025-11-10 04:20:00|29.47|29.28|29.56|29.37|29.56|29.37|29.43|29.24|51
1762748700000|2025-11-10 04:25:00|29.55|29.36|29.58|29.39|29.62|29.43|29.47|29.28|67
1762749000000|2025-11-10 04:30:00|29.57|29.38|29.54|29.35|29.57|29.38|29.45|29.26|72
1762749300000|2025-11-10 04:35:00|29.53|29.34|29.54|29.35|29.59|29.4|29.5|29.31|37
1762749600000|2025-11-10 04:40:00|29.53|29.34|29.53|29.34|29.53|29.34|29.43|29.24|46
1762749900000|2025-11-10 04:45:00|29.52|29.33|29.55|29.36|29.55|29.36|29.46|29.27|23
1762750200000|2025-11-10 04:50:00|29.54|29.35|29.63|29.44|29.66|29.47|29.54|29.35|31
1762750500000|2025-11-10 04:55:00|29.64|29.45|29.57|29.38|29.66|29.47|29.56|29.37|32
1762750800000|2025-11-10 05:00:00|29.58|29.39|29.63|29.44|29.65|29.46|29.54|29.35|29
1762751100000|2025-11-10 05:05:00|29.62|29.43|29.61|29.42|29.62|29.43|29.54|29.35|35
1762751400000|2025-11-10 05:10:00|29.6|29.41|29.57|29.38|29.62|29.43|29.55|29.36|22
1762751700000|2025-11-10 05:15:00|29.56|29.37|29.48|29.29|29.56|29.37|29.46|29.27|43
1762752000000|2025-11-10 05:20:00|29.49|29.3|29.44|29.25|29.53|29.34|29.44|29.25|52
1762752300000|2025-11-10 05:25:00|29.43|29.24|29.49|29.3|29.49|29.3|29.4|29.21|42
1762752600000|2025-11-10 05:30:00|29.48|29.29|29.37|29.18|29.53|29.34|29.37|29.18|68
1762752900000|2025-11-10 05:35:00|29.36|29.17|29.4|29.21|29.43|29.24|29.29|29.1|48
1762753200000|2025-11-10 05:40:00|29.41|29.22|29.46|29.27|29.48|29.29|29.41|29.22|39
1762753500000|2025-11-10 05:45:00|29.45|29.26|29.45|29.26|29.48|29.29|29.42|29.23|34
1762753800000|2025-11-10 05:50:00|29.44|29.25|29.55|29.36|29.56|29.37|29.43|29.24|34
1762754100000|2025-11-10 05:55:00|29.56|29.37|29.59|29.4|29.6|29.41|29.55|29.36|26
1762754400000|2025-11-10 06:00:00|29.6|29.41|29.63|29.44|29.66|29.47|29.56|29.37|49
1762754700000|2025-11-10 06:05:00|29.62|29.43|29.56|29.37|29.62|29.43|29.55|29.36|15
1762755000000|2025-11-10 06:10:00|29.57|29.38|29.54|29.35|29.6|29.41|29.5|29.31|29
1762755300000|2025-11-10 06:15:00|29.55|29.36|29.66|29.47|29.66|29.47|29.54|29.35|25
1762755600000|2025-11-10 06:20:00|29.65|29.46|29.55|29.36|29.65|29.46|29.54|29.35|39
1762755900000|2025-11-10 06:25:00|29.56|29.37|29.51|29.32|29.56|29.37|29.49|29.3|26
1762756200000|2025-11-10 06:30:00|29.5|29.31|29.55|29.36|29.55|29.36|29.48|29.29|38
1762756500000|2025-11-10 06:35:00|29.57|29.38|29.57|29.38|29.64|29.45|29.55|29.36|44
1762756800000|2025-11-10 06:40:00|29.58|29.39|29.63|29.44|29.66|29.47|29.57|29.38|33
1762757100000|2025-11-10 06:45:00|29.62|29.43|29.7|29.51|29.7|29.51|29.62|29.43|35
1762757400000|2025-11-10 06:50:00|29.69|29.5|29.63|29.44|29.71|29.52|29.63|29.44|39
1762757700000|2025-11-10 06:55:00|29.62|29.43|29.65|29.46|29.67|29.48|29.62|29.43|40
1762758000000|2025-11-10 07:00:00|29.66|29.47|29.72|29.53|29.73|29.54|29.63|29.44|33
1762758300000|2025-11-10 07:05:00|29.73|29.54|29.81|29.62|29.81|29.62|29.71|29.52|32
1762758600000|2025-11-10 07:10:00|29.8|29.61|29.78|29.59|29.8|29.61|29.75|29.56|19
1762758900000|2025-11-10 07:15:00|29.77|29.58|29.69|29.5|29.78|29.59|29.68|29.49|39
1762759200000|2025-11-10 07:20:00|29.68|29.49|29.72|29.53|29.75|29.56|29.66|29.47|28
1762759500000|2025-11-10 07:25:00|29.71|29.52|29.71|29.52|29.72|29.53|29.67|29.48|31
1762759800000|2025-11-10 07:30:00|29.72|29.53|29.8|29.61|29.87|29.68|29.72|29.53|40
1762760100000|2025-11-10 07:35:00|29.79|29.6|29.75|29.56|29.79|29.6|29.69|29.5|47
1762760400000|2025-11-10 07:40:00|29.76|29.57|29.81|29.62|29.84|29.65|29.75|29.56|40
1762760700000|2025-11-10 07:45:00|29.8|29.61|29.86|29.67|29.87|29.68|29.77|29.58|56
1762761000000|2025-11-10 07:50:00|29.85|29.66|29.91|29.72|29.91|29.72|29.84|29.65|37
1762761300000|2025-11-10 07:55:00|29.92|29.73|30.03|29.84|30.03|29.84|29.92|29.73|40
1762761600000|2025-11-10 08:00:00|30.02|29.83|30.1|29.91|30.11|29.92|29.98|29.79|62
1762761900000|2025-11-10 08:05:00|30.09|29.9|30.01|29.82|30.11|29.92|29.97|29.78|88
1762762200000|2025-11-10 08:10:00|30|29.81|30.06|29.87|30.1|29.91|30|29.81|59
1762762500000|2025-11-10 08:15:00|30.07|29.88|30.07|29.88|30.15|29.96|30.03|29.84|67
1762762800000|2025-11-10 08:20:00|30.08|29.89|30.1|29.91|30.15|29.96|30.08|29.89|57
1762763100000|2025-11-10 08:25:00|30.11|29.92|30.1|29.91|30.11|29.92|30.08|29.89|30
1762763400000|2025-11-10 08:30:00|30.09|29.9|29.99|29.8|30.09|29.9|29.97|29.78|58
1762763700000|2025-11-10 08:35:00|29.98|29.79|29.91|29.72|29.99|29.8|29.87|29.68|57
1762764000000|2025-11-10 08:40:00|29.9|29.71|29.9|29.71|30.02|29.83|29.87|29.68|83
1762764300000|2025-11-10 08:45:00|29.91|29.72|29.99|29.8|30.03|29.84|29.91|29.72|74
1762764600000|2025-11-10 08:50:00|30.01|29.82|30.08|29.89|30.09|29.9|29.99|29.8|67
1762764900000|2025-11-10 08:55:00|30.09|29.9|30.17|29.98|30.2|30.01|30.08|29.89|55
1762765200000|2025-11-10 09:00:00|30.19|30|30.2|30.01|30.21|30.02|30.13|29.94|62
1762765500000|2025-11-10 09:05:00|30.21|30.02|30.26|30.07|30.34|30.15|30.21|30.02|76
1762765800000|2025-11-10 09:10:00|30.25|30.06|30.32|30.13|30.33|30.14|30.24|30.05|69
1762766100000|2025-11-10 09:15:00|30.3|30.11|30.34|30.15|30.35|30.16|30.25|30.06|58
1762766400000|2025-11-10 09:20:00|30.35|30.16|30.38|30.19|30.4|30.21|30.34|30.15|73
1762766700000|2025-11-10 09:25:00|30.39|30.2|30.57|30.38|30.58|30.39|30.39|30.2|49
1762767000000|2025-11-10 09:30:00|30.56|30.37|30.6|30.41|30.63|30.44|30.51|30.32|64
1762767300000|2025-11-10 09:35:00|30.61|30.42|30.82|30.63|30.82|30.63|30.61|30.42|88
1762767600000|2025-11-10 09:40:00|30.81|30.62|30.86|30.67|30.87|30.68|30.74|30.55|88
1762767900000|2025-11-10 09:45:00|30.88|30.69|31.09|30.9|31.14|30.95|30.84|30.65|160
1762768200000|2025-11-10 09:50:00|31.07|30.88|31.13|30.94|31.24|31.05|31.07|30.88|100
1762768500000|2025-11-10 09:55:00|31.15|30.96|31.15|30.96|31.16|30.97|31.03|30.84|86
1762768800000|2025-11-10 10:00:00|31.17|30.98|31.03|30.84|31.22|31.03|31|30.81|145
1762769100000|2025-11-10 10:05:00|31.02|30.83|30.91|30.72|31.03|30.84|30.91|30.72|73
1762769400000|2025-11-10 10:10:00|30.92|30.73|30.85|30.66|30.92|30.73|30.77|30.58|63
1762769700000|2025-11-10 10:15:00|30.84|30.65|30.83|30.64|30.85|30.66|30.79|30.6|42
1762770000000|2025-11-10 10:20:00|30.82|30.63|30.99|30.8|30.99|30.8|30.81|30.62|74
1762770300000|2025-11-10 10:25:00|31|30.81|30.86|30.67|31.04|30.85|30.85|30.66|76
1762770600000|2025-11-10 10:30:00|30.87|30.68|30.83|30.64|30.89|30.7|30.75|30.56|59
1762770900000|2025-11-10 10:35:00|30.82|30.63|30.79|30.6|30.82|30.63|30.66|30.47|68
1762771200000|2025-11-10 10:40:00|30.8|30.61|30.93|30.74|31.01|30.82|30.79|30.6|87
1762771500000|2025-11-10 10:45:00|30.92|30.73|30.77|30.58|30.92|30.73|30.77|30.58|67
1762771800000|2025-11-10 10:50:00|30.76|30.57|30.66|30.47|30.76|30.57|30.57|30.38|59
1762772100000|2025-11-10 10:55:00|30.67|30.48|30.6|30.41|30.67|30.48|30.56|30.37|53
1762772400000|2025-11-10 11:00:00|30.61|30.42|30.73|30.54|30.74|30.55|30.59|30.4|65
1762772700000|2025-11-10 11:05:00|30.74|30.55|30.99|30.8|31|30.81|30.74|30.55|68
1762773000000|2025-11-10 11:10:00|31.01|30.82|31.08|30.89|31.23|31.04|31.01|30.82|123
1762773300000|2025-11-10 11:15:00|31.07|30.88|30.97|30.78|31.11|30.92|30.95|30.76|84
1762773600000|2025-11-10 11:20:00|30.96|30.77|31.11|30.92|31.16|30.97|30.96|30.77|71
1762773900000|2025-11-10 11:25:00|31.1|30.91|30.97|30.78|31.11|30.92|30.96|30.77|73
1762774200000|2025-11-10 11:30:00|30.96|30.77|31.02|30.83|31.03|30.84|30.8|30.61|103
1762774500000|2025-11-10 11:35:00|31.03|30.84|31.05|30.86|31.13|30.94|30.98|30.79|71
1762774800000|2025-11-10 11:40:00|31.04|30.85|31.03|30.84|31.08|30.89|30.98|30.79|69
1762775100000|2025-11-10 11:45:00|31.02|30.83|31.06|30.87|31.07|30.88|31|30.81|66
1762775400000|2025-11-10 11:50:00|31.07|30.88|30.99|30.8|31.07|30.88|30.91|30.72|81
1762775700000|2025-11-10 11:55:00|30.98|30.79|30.97|30.78|31|30.81|30.93|30.74|57
1762776000000|2025-11-10 12:00:00|30.98|30.79|30.82|30.63|31.04|30.85|30.79|30.6|83
1762776300000|2025-11-10 12:05:00|30.81|30.62|30.86|30.67|30.89|30.7|30.75|30.56|74
1762776600000|2025-11-10 12:10:00|30.85|30.66|30.85|30.66|30.9|30.71|30.81|30.62|39
1762776900000|2025-11-10 12:15:00|30.86|30.67|30.81|30.62|30.87|30.68|30.72|30.53|60
1762777200000|2025-11-10 12:20:00|30.8|30.61|30.74|30.55|30.8|30.61|30.69|30.5|48
1762777500000|2025-11-10 12:25:00|30.75|30.56|30.75|30.56|30.8|30.61|30.72|30.53|44
1762777800000|2025-11-10 12:30:00|30.76|30.57|30.77|30.58|30.85|30.66|30.7|30.51|62
1762778100000|2025-11-10 12:35:00|30.78|30.59|30.76|30.57|30.84|30.65|30.69|30.5|69
1762778400000|2025-11-10 12:40:00|30.77|30.58|30.84|30.65|30.86|30.67|30.77|30.58|43
1762778700000|2025-11-10 12:45:00|30.83|30.64|30.71|30.52|30.83|30.64|30.69|30.5|49
1762779000000|2025-11-10 12:50:00|30.72|30.53|30.69|30.5|30.74|30.55|30.61|30.42|47
1762779300000|2025-11-10 12:55:00|30.7|30.51|30.63|30.44|30.71|30.52|30.58|30.39|42
1762779600000|2025-11-10 13:00:00|30.64|30.45|30.83|30.64|30.9|30.71|30.61|30.42|57
1762779900000|2025-11-10 13:05:00|30.82|30.63|30.9|30.71|30.93|30.74|30.8|30.61|69
1762780200000|2025-11-10 13:10:00|30.92|30.73|30.92|30.73|30.96|30.77|30.86|30.67|73
1762780500000|2025-11-10 13:15:00|30.93|30.74|30.86|30.67|30.97|30.78|30.83|30.64|48
1762780800000|2025-11-10 13:20:00|30.88|30.69|30.97|30.78|30.99|30.8|30.86|30.67|47
1762781100000|2025-11-10 13:25:00|30.96|30.77|31|30.81|31.11|30.92|30.95|30.76|74
1762781400000|2025-11-10 13:30:00|31.01|30.82|31.09|30.9|31.14|30.95|31.01|30.82|54
1762781700000|2025-11-10 13:35:00|31.1|30.91|31.12|30.93|31.23|31.04|31.1|30.91|57
1762782000000|2025-11-10 13:40:00|31.11|30.92|30.99|30.8|31.11|30.92|30.98|30.79|36
1762782300000|2025-11-10 13:45:00|31|30.81|31.01|30.82|31.03|30.84|30.95|30.76|47
1762782600000|2025-11-10 13:50:00|31|30.81|30.98|30.79|31.08|30.89|30.97|30.78|40
1762782900000|2025-11-10 13:55:00|30.99|30.8|30.93|30.74|31.04|30.85|30.93|30.74|33
1762783200000|2025-11-10 14:00:00|30.92|30.73|30.73|30.54|30.92|30.73|30.71|30.52|88
1762783500000|2025-11-10 14:05:00|30.72|30.53|30.68|30.49|30.72|30.53|30.64|30.45|43
1762783800000|2025-11-10 14:10:00|30.67|30.48|30.66|30.47|30.72|30.53|30.63|30.44|52
1762784100000|2025-11-10 14:15:00|30.65|30.46|30.79|30.6|30.83|30.64|30.57|30.38|95
1762784400000|2025-11-10 14:20:00|30.8|30.61|30.73|30.54|30.85|30.66|30.73|30.54|59
1762784700000|2025-11-10 14:25:00|30.74|30.55|30.72|30.53|30.79|30.6|30.7|30.51|53
1762785000000|2025-11-10 14:30:00|30.73|30.54|30.56|30.37|30.75|30.56|30.55|30.36|147
1762785300000|2025-11-10 14:35:00|30.57|30.38|30.5|30.31|30.66|30.47|30.5|30.31|160
1762785600000|2025-11-10 14:40:00|30.51|30.32|30.59|30.4|30.67|30.48|30.5|30.31|94
1762785900000|2025-11-10 14:45:00|30.6|30.41|30.3|30.11|30.63|30.44|30.27|30.08|149
1762786200000|2025-11-10 14:50:00|30.29|30.1|30.17|29.98|30.37|30.18|30.14|29.95|115
1762786500000|2025-11-10 14:55:00|30.18|29.99|30.35|30.16|30.4|30.21|30.16|29.97|112
1762786800000|2025-11-10 15:00:00|30.36|30.17|30.41|30.22|30.43|30.24|30.25|30.06|139
1762787100000|2025-11-10 15:05:00|30.4|30.21|30.34|30.15|30.44|30.25|30.32|30.13|115
1762787400000|2025-11-10 15:10:00|30.35|30.16|30.25|30.06|30.36|30.17|30.24|30.05|71
1762787700000|2025-11-10 15:15:00|30.26|30.07|30.2|30.01|30.32|30.13|30.17|29.98|76
1762788000000|2025-11-10 15:20:00|30.21|30.02|30.28|30.09|30.32|30.13|30.18|29.99|71
1762788300000|2025-11-10 15:25:00|30.31|30.12|30.35|30.16|30.35|30.16|30.23|30.04|54
1762788600000|2025-11-10 15:30:00|30.38|30.19|30.26|30.07|30.38|30.19|30.24|30.05|45
1762788900000|2025-11-10 15:35:00|30.28|30.09|30.21|30.02|30.36|30.17|30.19|30|66
1762789200000|2025-11-10 15:40:00|30.2|30.01|30.38|30.19|30.45|30.26|30.18|29.99|85
1762789500000|2025-11-10 15:45:00|30.37|30.18|30.22|30.03|30.38|30.19|30.2|30.01|76
1762789800000|2025-11-10 15:50:00|30.23|30.04|30.05|29.86|30.25|30.06|29.93|29.74|122
1762790100000|2025-11-10 15:55:00|30.04|29.85|30.12|29.93|30.16|29.97|30|29.81|74
1762790400000|2025-11-10 16:00:00|30.14|29.95|30.05|29.86|30.19|30|30.04|29.85|97
1762790700000|2025-11-10 16:05:00|30.07|29.88|30.3|30.11|30.3|30.11|30.04|29.85|78
1762791000000|2025-11-10 16:10:00|30.32|30.13|30.3|30.11|30.47|30.28|30.29|30.1|70
1762791300000|2025-11-10 16:15:00|30.29|30.1|30.25|30.06|30.34|30.15|30.2|30.01|83
1762791600000|2025-11-10 16:20:00|30.26|30.07|30.06|29.87|30.28|30.09|30.04|29.85|96
1762791900000|2025-11-10 16:25:00|30.05|29.86|30.06|29.87|30.13|29.94|30.05|29.86|69
1762792200000|2025-11-10 16:30:00|30.05|29.86|29.99|29.8|30.13|29.94|29.97|29.78|81
1762792500000|2025-11-10 16:35:00|30|29.81|29.94|29.75|30.03|29.84|29.94|29.75|58
1762792800000|2025-11-10 16:40:00|29.95|29.76|29.87|29.68|29.95|29.76|29.79|29.6|55
1762793100000|2025-11-10 16:45:00|29.88|29.69|30|29.81|30.01|29.82|29.78|29.59|74
1762793400000|2025-11-10 16:50:00|30.01|29.82|29.85|29.66|30.05|29.86|29.83|29.64|91
1762793700000|2025-11-10 16:55:00|29.84|29.65|29.9|29.71|29.93|29.74|29.84|29.65|45
1762794000000|2025-11-10 17:00:00|29.89|29.7|29.93|29.74|29.94|29.75|29.83|29.64|62
1762794300000|2025-11-10 17:05:00|29.92|29.73|29.93|29.74|30.03|29.84|29.91|29.72|67
1762794600000|2025-11-10 17:10:00|29.92|29.73|29.87|29.68|29.95|29.76|29.87|29.68|36
1762794900000|2025-11-10 17:15:00|29.86|29.67|29.98|29.79|30.01|29.82|29.85|29.66|63
1762795200000|2025-11-10 17:20:00|29.97|29.78|29.93|29.74|30.01|29.82|29.92|29.73|45
1762795500000|2025-11-10 17:25:00|29.96|29.77|30.01|29.82|30.05|29.86|29.95|29.76|32
1762795800000|2025-11-10 17:30:00|30.02|29.83|30.14|29.95|30.14|29.95|30.02|29.83|34
1762796100000|2025-11-10 17:35:00|30.15|29.96|30.14|29.95|30.17|29.98|30.12|29.93|55
1762796400000|2025-11-10 17:40:00|30.15|29.96|30.14|29.95|30.16|29.97|30.09|29.9|36
1762796700000|2025-11-10 17:45:00|30.16|29.97|30.18|29.99|30.25|30.06|30.13|29.94|55
1762797000000|2025-11-10 17:50:00|30.17|29.98|30.1|29.91|30.2|30.01|30.09|29.9|38
1762797300000|2025-11-10 17:55:00|30.09|29.9|30.09|29.9|30.1|29.91|30.04|29.85|35
1762797600000|2025-11-10 18:00:00|30.11|29.92|30.11|29.92|30.24|30.05|30.11|29.92|68
1762797900000|2025-11-10 18:05:00|30.12|29.93|30.11|29.92|30.16|29.97|30.06|29.87|72
1762798200000|2025-11-10 18:10:00|30.1|29.91|30.05|29.86|30.13|29.94|30.05|29.86|26
1762798500000|2025-11-10 18:15:00|30.06|29.87|30.13|29.94|30.14|29.95|30.06|29.87|33
1762798800000|2025-11-10 18:20:00|30.12|29.93|30.11|29.92|30.13|29.94|30.07|29.88|41
1762799100000|2025-11-10 18:25:00|30.12|29.93|30.13|29.94|30.18|29.99|30.1|29.91|41
1762799400000|2025-11-10 18:30:00|30.12|29.93|30.08|29.89|30.15|29.96|30.05|29.86|42
1762799700000|2025-11-10 18:35:00|30.09|29.9|30.07|29.88|30.1|29.91|30.04|29.85|28
1762800000000|2025-11-10 18:40:00|30.08|29.89|30.08|29.89|30.09|29.9|30.04|29.85|35
1762800300000|2025-11-10 18:45:00|30.09|29.9|30.14|29.95|30.15|29.96|30.05|29.86|33
1762800600000|2025-11-10 18:50:00|30.13|29.94|30.02|29.83|30.13|29.94|30.02|29.83|34
1762800900000|2025-11-10 18:55:00|30.03|29.84|29.91|29.72|30.03|29.84|29.9|29.71|34
1762801200000|2025-11-10 19:00:00|29.92|29.73|30.01|29.82|30.03|29.84|29.92|29.73|64
1762801500000|2025-11-10 19:05:00|30.02|29.83|30.11|29.92|30.11|29.92|30|29.81|45
1762801800000|2025-11-10 19:10:00|30.1|29.91|30.08|29.89|30.1|29.91|30.02|29.83|47
1762802100000|2025-11-10 19:15:00|30.07|29.88|30.05|29.86|30.11|29.92|30.04|29.85|49
1762802400000|2025-11-10 19:20:00|30.06|29.87|30|29.81|30.07|29.88|29.97|29.78|31
1762802700000|2025-11-10 19:25:00|29.99|29.8|30.07|29.88|30.11|29.92|29.99|29.8|21
1762803000000|2025-11-10 19:30:00|30.06|29.87|29.97|29.78|30.08|29.89|29.96|29.77|39
1762803300000|2025-11-10 19:35:00|29.98|29.79|30.17|29.98|30.17|29.98|29.95|29.76|32
1762803600000|2025-11-10 19:40:00|30.18|29.99|30.19|30|30.24|30.05|30.14|29.95|63
1762803900000|2025-11-10 19:45:00|30.18|29.99|30.22|30.03|30.25|30.06|30.17|29.98|39
1762804200000|2025-11-10 19:50:00|30.23|30.04|30.21|30.02|30.26|30.07|30.19|30|47
1762804500000|2025-11-10 19:55:00|30.2|30.01|30.12|29.93|30.22|30.03|30.09|29.9|33
1762804800000|2025-11-10 20:00:00|30.11|29.92|30.15|29.96|30.16|29.97|30.1|29.91|40
1762805100000|2025-11-10 20:05:00|30.14|29.95|30.25|30.06|30.26|30.07|30.14|29.95|30
1762805400000|2025-11-10 20:10:00|30.24|30.05|30.33|30.14|30.38|30.19|30.24|30.05|47
1762805700000|2025-11-10 20:15:00|30.32|30.13|30.3|30.11|30.33|30.14|30.21|30.02|52
1762806000000|2025-11-10 20:20:00|30.31|30.12|30.26|30.07|30.32|30.13|30.21|30.02|51
1762806300000|2025-11-10 20:25:00|30.25|30.06|30.18|29.99|30.25|30.06|30.18|29.99|25
1762806600000|2025-11-10 20:30:00|30.17|29.98|30.15|29.96|30.17|29.98|30.1|29.91|32
1762806900000|2025-11-10 20:35:00|30.17|29.98|30.29|30.1|30.33|30.14|30.17|29.98|49
1762807200000|2025-11-10 20:40:00|30.3|30.11|30.33|30.14|30.35|30.16|30.28|30.09|42
1762807500000|2025-11-10 20:45:00|30.35|30.16|30.32|30.13|30.37|30.18|30.31|30.12|40
1762807800000|2025-11-10 20:50:00|30.31|30.12|30.27|30.08|30.31|30.12|30.25|30.06|41
1762808100000|2025-11-10 20:55:00|30.26|30.07|30.25|30.06|30.31|30.12|30.22|30.03|83
1762808400000|2025-11-10 21:00:00|30.26|30.07|30.02|29.83|30.27|30.08|30.02|29.83|90
1762808700000|2025-11-10 21:05:00|30.03|29.84|29.98|29.79|30.07|29.88|29.94|29.75|55
1762809000000|2025-11-10 21:10:00|29.97|29.78|30.07|29.88|30.08|29.89|29.97|29.78|46
1762809300000|2025-11-10 21:15:00|30.06|29.87|30.08|29.89|30.09|29.9|29.99|29.8|87
1762809600000|2025-11-10 21:20:00|30.09|29.9|29.95|29.76|30.11|29.92|29.94|29.75|71
1762809900000|2025-11-10 21:25:00|29.94|29.75|29.9|29.71|29.94|29.75|29.88|29.69|26
1762810200000|2025-11-10 21:30:00|29.92|29.73|29.89|29.7|29.94|29.75|29.88|29.69|36
1762810500000|2025-11-10 21:35:00|29.9|29.71|29.82|29.63|29.94|29.75|29.82|29.63|35
1762810800000|2025-11-10 21:40:00|29.81|29.62|29.9|29.71|29.93|29.74|29.81|29.62|55
1762811100000|2025-11-10 21:45:00|29.92|29.73|29.82|29.63|29.94|29.75|29.81|29.62|51
1762811400000|2025-11-10 21:50:00|29.83|29.64|29.84|29.65|29.86|29.67|29.75|29.56|50
1762811700000|2025-11-10 21:55:00|29.85|29.66|29.96|29.77|29.98|29.79|29.83|29.64|77
1762812000000|2025-11-10 22:00:00|29.95|29.76|30.01|29.82|30.01|29.82|29.93|29.74|65
1762812300000|2025-11-10 22:05:00|30.02|29.83|30|29.81|30.13|29.94|30|29.81|69
1762812600000|2025-11-10 22:10:00|29.99|29.8|29.84|29.65|29.99|29.8|29.8|29.61|66
1762812900000|2025-11-10 22:15:00|29.83|29.64|29.89|29.7|29.93|29.74|29.82|29.63|69
1762813200000|2025-11-10 22:20:00|29.9|29.71|30.01|29.82|30.02|29.83|29.88|29.69|78
1762813500000|2025-11-10 22:25:00|30|29.81|30.05|29.86|30.07|29.88|30|29.81|42
1762813800000|2025-11-10 22:30:00|30.06|29.87|30.14|29.95|30.17|29.98|30.02|29.83|68
1762814100000|2025-11-10 22:35:00|30.13|29.94|30.19|30|30.2|30.01|30.13|29.94|57
1762814400000|2025-11-10 22:40:00|30.18|29.99|30.14|29.95|30.18|29.99|30.1|29.91|45
1762814700000|2025-11-10 22:45:00|30.15|29.96|30.23|30.04|30.23|30.04|30.13|29.94|23
1762815000000|2025-11-10 22:50:00|30.24|30.05|30.29|30.1|30.31|30.12|30.23|30.04|55
1762815300000|2025-11-10 22:55:00|30.3|30.11|30.32|30.13|30.36|30.17|30.28|30.09|39
1762815600000|2025-11-10 23:00:00|30.33|30.14|30.2|30.01|30.34|30.15|30.2|30.01|55
1762815900000|2025-11-10 23:05:00|30.19|30|30.25|30.06|30.27|30.08|30.19|30|36
1762816200000|2025-11-10 23:10:00|30.26|30.07|30.27|30.08|30.31|30.12|30.25|30.06|28
1762816500000|2025-11-10 23:15:00|30.28|30.09|30.2|30.01|30.3|30.11|30.2|30.01|37
1762816800000|2025-11-10 23:20:00|30.21|30.02|30.22|30.03|30.3|30.11|30.2|30.01|41
1762817100000|2025-11-10 23:25:00|30.24|30.05|30.26|30.07|30.26|30.07|30.23|30.04|31
1762817400000|2025-11-10 23:30:00|30.27|30.08|30.23|30.04|30.28|30.09|30.22|30.03|25
1762817700000|2025-11-10 23:35:00|30.22|30.03|30.13|29.94|30.27|30.08|30.13|29.94|44
1762818000000|2025-11-10 23:40:00|30.12|29.93|30.18|29.99|30.2|30.01|30.12|29.93|20
1762818300000|2025-11-10 23:45:00|30.19|30|30.2|30.01|30.23|30.04|30.15|29.96|34
1762818600000|2025-11-10 23:50:00|30.19|30|30.12|29.93|30.2|30.01|30.1|29.91|24
1762818900000|2025-11-10 23:55:00|30.13|29.94|30.14|29.95|30.18|29.99|30.13|29.94|50
1762819200000|2025-11-11 00:00:00|30.15|29.96|30.24|30.05|30.24|30.05|30.1|29.91|32
1762819500000|2025-11-11 00:05:00|30.25|30.06|30.22|30.03|30.26|30.07|30.14|29.95|38
1762819800000|2025-11-11 00:10:00|30.23|30.04|30.08|29.89|30.23|30.04|29.97|29.78|71
1762820100000|2025-11-11 00:15:00|30.07|29.88|30.11|29.92|30.16|29.97|30.06|29.87|76
1762820400000|2025-11-11 00:20:00|30.1|29.91|30.06|29.87|30.14|29.95|30|29.81|68
1762820700000|2025-11-11 00:25:00|30.07|29.88|30|29.81|30.07|29.88|29.95|29.76|38
1762821000000|2025-11-11 00:30:00|30.01|29.82|29.99|29.8|30.06|29.87|29.94|29.75|64
1762821300000|2025-11-11 00:35:00|30|29.81|29.84|29.65|30.02|29.83|29.84|29.65|71
1762821600000|2025-11-11 00:40:00|29.85|29.66|29.81|29.62|29.9|29.71|29.81|29.62|38
1762821900000|2025-11-11 00:45:00|29.8|29.61|29.87|29.68|29.88|29.69|29.76|29.57|71
1762822200000|2025-11-11 00:50:00|29.88|29.69|29.93|29.74|29.95|29.76|29.87|29.68|27
1762822500000|2025-11-11 00:55:00|29.94|29.75|30.07|29.88|30.15|29.96|29.94|29.75|52
1762822800000|2025-11-11 01:00:00|30.09|29.9|29.98|29.79|30.13|29.94|29.98|29.79|54
1762823100000|2025-11-11 01:05:00|29.99|29.8|30.14|29.95|30.14|29.95|29.96|29.77|65
1762823400000|2025-11-11 01:10:00|30.13|29.94|30.15|29.96|30.15|29.96|30.01|29.82|61
1762823700000|2025-11-11 01:15:00|30.16|29.97|30.56|30.37|30.57|30.38|30.13|29.94|179
1762824000000|2025-11-11 01:20:00|30.57|30.38|30.44|30.25|30.59|30.4|30.43|30.24|158
1762824300000|2025-11-11 01:25:00|30.45|30.26|30.32|30.13|30.46|30.27|30.32|30.13|68
1762824600000|2025-11-11 01:30:00|30.31|30.12|30.28|30.09|30.36|30.17|30.22|30.03|104
1762824900000|2025-11-11 01:35:00|30.29|30.1|30.18|29.99|30.32|30.13|30.13|29.94|119
1762825200000|2025-11-11 01:40:00|30.17|29.98|30.11|29.92|30.17|29.98|30.08|29.89|98
1762825500000|2025-11-11 01:45:00|30.12|29.93|30.22|30.03|30.24|30.05|30.11|29.92|80
1762825800000|2025-11-11 01:50:00|30.21|30.02|30.15|29.96|30.24|30.05|30.15|29.96|62
1762826100000|2025-11-11 01:55:00|30.14|29.95|30.08|29.89|30.14|29.95|30|29.81|65
1762826400000|2025-11-11 02:00:00|30.09|29.9|30|29.81|30.1|29.91|29.94|29.75|119
1762826700000|2025-11-11 02:05:00|30.02|29.83|30.09|29.9|30.09|29.9|29.94|29.75|65
1762827000000|2025-11-11 02:10:00|30.12|29.93|30.18|29.99|30.21|30.02|30.12|29.93|46
1762827300000|2025-11-11 02:15:00|30.17|29.98|30.08|29.89|30.19|30|30.05|29.86|65
1762827600000|2025-11-11 02:20:00|30.07|29.88|30.09|29.9|30.12|29.93|30.04|29.85|25
1762827900000|2025-11-11 02:25:00|30.1|29.91|30.27|30.08|30.27|30.08|30.1|29.91|25
1762828200000|2025-11-11 02:30:00|30.28|30.09|30.44|30.25|30.48|30.29|30.26|30.07|93
1762828500000|2025-11-11 02:35:00|30.45|30.26|30.42|30.23|30.58|30.39|30.4|30.21|95
1762828800000|2025-11-11 02:40:00|30.41|30.22|30.4|30.21|30.42|30.23|30.32|30.13|50
1762829100000|2025-11-11 02:45:00|30.41|30.22|30.28|30.09|30.45|30.26|30.27|30.08|68
1762829400000|2025-11-11 02:50:00|30.32|30.13|30.41|30.22|30.41|30.22|30.27|30.08|49
1762829700000|2025-11-11 02:55:00|30.42|30.23|30.44|30.25|30.48|30.29|30.37|30.18|44
1762830000000|2025-11-11 03:00:00|30.43|30.24|30.45|30.26|30.47|30.28|30.4|30.21|68
1762830300000|2025-11-11 03:05:00|30.44|30.25|30.5|30.31|30.51|30.32|30.42|30.23|37
1762830600000|2025-11-11 03:10:00|30.51|30.32|30.43|30.24|30.53|30.34|30.42|30.23|54
1762830900000|2025-11-11 03:15:00|30.44|30.25|30.4|30.21|30.46|30.27|30.4|30.21|32
1762831200000|2025-11-11 03:20:00|30.41|30.22|30.42|30.23|30.46|30.27|30.39|30.2|26
1762831500000|2025-11-11 03:25:00|30.41|30.22|30.38|30.19|30.41|30.22|30.37|30.18|8
1762831800000|2025-11-11 03:30:00|30.4|30.21|30.38|30.19|30.41|30.22|30.37|30.18|13
1762832100000|2025-11-11 03:35:00|30.37|30.18|30.33|30.14|30.38|30.19|30.3|30.11|42
1762832400000|2025-11-11 03:40:00|30.34|30.15|30.24|30.05|30.36|30.17|30.24|30.05|32
1762832700000|2025-11-11 03:45:00|30.23|30.04|30.25|30.06|30.25|30.06|30.22|30.03|9
1762833000000|2025-11-11 03:50:00|30.29|30.1|30.28|30.09|30.3|30.11|30.26|30.07|22
1762833300000|2025-11-11 03:55:00|30.29|30.1|30.26|30.07|30.3|30.11|30.26|30.07|14
1762833600000|2025-11-11 04:00:00|30.25|30.06|30.22|30.03|30.25|30.06|30.21|30.02|18
1762833900000|2025-11-11 04:05:00|30.23|30.04|30.27|30.08|30.27|30.08|30.22|30.03|7
1762834200000|2025-11-11 04:10:00|30.29|30.1|30.1|29.91|30.31|30.12|30.1|29.91|46
1762834500000|2025-11-11 04:15:00|30.11|29.92|30.14|29.95|30.17|29.98|30.09|29.9|32
1762834800000|2025-11-11 04:20:00|30.13|29.94|30.14|29.95|30.19|30|30.06|29.87|57
1762835100000|2025-11-11 04:25:00|30.13|29.94|30.06|29.87|30.13|29.94|30.04|29.85|53
1762835400000|2025-11-11 04:30:00|30.05|29.86|30.04|29.85|30.08|29.89|30.04|29.85|34
1762835700000|2025-11-11 04:35:00|30.03|29.84|30.03|29.84|30.1|29.91|30.03|29.84|39
1762836000000|2025-11-11 04:40:00|30.04|29.85|30.03|29.84|30.05|29.86|29.99|29.8|54
1762836300000|2025-11-11 04:45:00|30.02|29.83|29.97|29.78|30.03|29.84|29.97|29.78|52
1762836600000|2025-11-11 04:50:00|29.96|29.77|29.94|29.75|29.98|29.79|29.9|29.71|45
1762836900000|2025-11-11 04:55:00|29.93|29.74|29.91|29.72|29.96|29.77|29.9|29.71|28
1762837200000|2025-11-11 05:00:00|29.9|29.71|29.72|29.53|29.92|29.73|29.71|29.52|56
1762837500000|2025-11-11 05:05:00|29.73|29.54|29.8|29.61|29.82|29.63|29.72|29.53|47
1762837800000|2025-11-11 05:10:00|29.79|29.6|29.67|29.48|29.79|29.6|29.66|29.47|52
1762838100000|2025-11-11 05:15:00|29.66|29.47|29.68|29.49|29.74|29.55|29.63|29.44|57
1762838400000|2025-11-11 05:20:00|29.67|29.48|29.58|29.39|29.73|29.54|29.57|29.38|83
1762838700000|2025-11-11 05:25:00|29.59|29.4|29.63|29.44|29.66|29.47|29.53|29.34|82
1762839000000|2025-11-11 05:30:00|29.64|29.45|29.55|29.36|29.65|29.46|29.53|29.34|61
1762839300000|2025-11-11 05:35:00|29.54|29.35|29.63|29.44|29.64|29.45|29.54|29.35|43
1762839600000|2025-11-11 05:40:00|29.64|29.45|29.6|29.41|29.69|29.5|29.6|29.41|64
1762839900000|2025-11-11 05:45:00|29.61|29.42|29.64|29.45|29.64|29.45|29.57|29.38|46
1762840200000|2025-11-11 05:50:00|29.63|29.44|29.65|29.46|29.67|29.48|29.6|29.41|43
1762840500000|2025-11-11 05:55:00|29.66|29.47|29.57|29.38|29.7|29.51|29.55|29.36|35
1762840800000|2025-11-11 06:00:00|29.58|29.39|29.55|29.36|29.6|29.41|29.55|29.36|29
1762841100000|2025-11-11 06:05:00|29.54|29.35|29.41|29.22|29.54|29.35|29.41|29.22|62
1762841400000|2025-11-11 06:10:00|29.45|29.26|29.46|29.27|29.48|29.29|29.41|29.22|31
1762841700000|2025-11-11 06:15:00|29.47|29.28|29.49|29.3|29.53|29.34|29.47|29.28|36
1762842000000|2025-11-11 06:20:00|29.48|29.29|29.5|29.31|29.58|29.39|29.46|29.27|54
1762842300000|2025-11-11 06:25:00|29.51|29.32|29.52|29.33|29.59|29.4|29.51|29.32|24
1762842600000|2025-11-11 06:30:00|29.53|29.34|29.55|29.36|29.56|29.37|29.53|29.34|37
1762842900000|2025-11-11 06:35:00|29.54|29.35|29.57|29.38|29.6|29.41|29.54|29.35|17
1762843200000|2025-11-11 06:40:00|29.56|29.37|29.54|29.35|29.59|29.4|29.54|29.35|13
1762843500000|2025-11-11 06:45:00|29.53|29.34|29.43|29.24|29.53|29.34|29.34|29.15|37
1762843800000|2025-11-11 06:50:00|29.42|29.23|29.5|29.31|29.52|29.33|29.4|29.21|25
1762844100000|2025-11-11 06:55:00|29.52|29.33|29.54|29.35|29.56|29.37|29.51|29.32|23
1762844400000|2025-11-11 07:00:00|29.53|29.34|29.54|29.35|29.59|29.4|29.49|29.3|39
1762844700000|2025-11-11 07:05:00|29.55|29.36|29.48|29.29|29.56|29.37|29.48|29.29|14
1762845000000|2025-11-11 07:10:00|29.47|29.28|29.44|29.25|29.48|29.29|29.37|29.18|30
1762845300000|2025-11-11 07:15:00|29.43|29.24|29.34|29.15|29.43|29.24|29.26|29.07|67
1762845600000|2025-11-11 07:20:00|29.35|29.16|29.37|29.18|29.41|29.22|29.29|29.1|69
1762845900000|2025-11-11 07:25:00|29.38|29.19|29.36|29.17|29.4|29.21|29.33|29.14|64
1762846200000|2025-11-11 07:30:00|29.35|29.16|29.34|29.15|29.39|29.2|29.33|29.14|43
1762846500000|2025-11-11 07:35:00|29.35|29.16|29.22|29.03|29.35|29.16|29.2|29.01|50
1762846800000|2025-11-11 07:40:00|29.21|29.02|29.27|29.08|29.28|29.09|29.2|29.01|67
1762847100000|2025-11-11 07:45:00|29.26|29.07|29.19|29|29.27|29.08|29.18|28.99|75
1762847400000|2025-11-11 07:50:00|29.18|28.99|29.2|29.01|29.22|29.03|29.17|28.98|58
1762847700000|2025-11-11 07:55:00|29.22|29.03|29.19|29|29.24|29.05|29.18|28.99|44
1762848000000|2025-11-11 08:00:00|29.18|28.99|29.22|29.03|29.24|29.05|29.17|28.98|71
1762848300000|2025-11-11 08:05:00|29.23|29.04|29.18|28.99|29.25|29.06|29.16|28.97|68
1762848600000|2025-11-11 08:10:00|29.19|29|29.21|29.02|29.31|29.12|29.19|29|57
1762848900000|2025-11-11 08:15:00|29.2|29.01|29.22|29.03|29.24|29.05|29.17|28.98|61
1762849200000|2025-11-11 08:20:00|29.23|29.04|29.18|28.99|29.25|29.06|29.17|28.98|49
1762849500000|2025-11-11 08:25:00|29.17|28.98|29.15|28.96|29.23|29.04|29.15|28.96|58
1762849800000|2025-11-11 08:30:00|29.14|28.95|29.1|28.91|29.15|28.96|29.09|28.9|49
1762850100000|2025-11-11 08:35:00|29.09|28.9|29.1|28.91|29.13|28.94|29.08|28.89|70
1762850400000|2025-11-11 08:40:00|29.09|28.9|29.16|28.97|29.17|28.98|29.08|28.89|46
1762850700000|2025-11-11 08:45:00|29.15|28.96|29.16|28.97|29.2|29.01|29.13|28.94|41
1762851000000|2025-11-11 08:50:00|29.18|28.99|29.16|28.97|29.18|28.99|29.13|28.94|18
1762851300000|2025-11-11 08:55:00|29.17|28.98|29.23|29.04|29.23|29.04|29.17|28.98|15
1762851600000|2025-11-11 09:00:00|29.22|29.03|29.3|29.11|29.32|29.13|29.21|29.02|29
1762851900000|2025-11-11 09:05:00|29.31|29.12|29.4|29.21|29.4|29.21|29.31|29.12|49
1762852200000|2025-11-11 09:10:00|29.39|29.2|29.31|29.12|29.4|29.21|29.3|29.11|41
1762852500000|2025-11-11 09:15:00|29.32|29.13|29.25|29.06|29.34|29.15|29.24|29.05|45
1762852800000|2025-11-11 09:20:00|29.26|29.07|29.37|29.18|29.39|29.2|29.26|29.07|55
1762853100000|2025-11-11 09:25:00|29.38|29.19|29.35|29.16|29.39|29.2|29.34|29.15|37
1762853400000|2025-11-11 09:30:00|29.36|29.17|29.33|29.14|29.37|29.18|29.31|29.12|20
1762853700000|2025-11-11 09:35:00|29.35|29.16|29.4|29.21|29.4|29.21|29.34|29.15|36
1762854000000|2025-11-11 09:40:00|29.42|29.23|29.24|29.05|29.43|29.24|29.23|29.04|75
1762854300000|2025-11-11 09:45:00|29.23|29.04|29.24|29.05|29.26|29.07|29.18|28.99|67
1762854600000|2025-11-11 09:50:00|29.25|29.06|29.22|29.03|29.25|29.06|29.19|29|58
1762854900000|2025-11-11 09:55:00|29.21|29.02|29.2|29.01|29.22|29.03|29.19|29|14
1762855200000|2025-11-11 10:00:00|29.21|29.02|29.26|29.07|29.28|29.09|29.2|29.01|19
1762855500000|2025-11-11 10:05:00|29.25|29.06|29.31|29.12|29.32|29.13|29.25|29.06|25
1762855800000|2025-11-11 10:10:00|29.32|29.13|29.28|29.09|29.35|29.16|29.27|29.08|23
1762856100000|2025-11-11 10:15:00|29.29|29.1|29.29|29.1|29.34|29.15|29.27|29.08|27
1762856400000|2025-11-11 10:20:00|29.28|29.09|29.28|29.09|29.32|29.13|29.21|29.02|52
1762856700000|2025-11-11 10:25:00|29.27|29.08|29.26|29.07|29.28|29.09|29.22|29.03|70
1762857000000|2025-11-11 10:30:00|29.25|29.06|29.2|29.01|29.27|29.08|29.2|29.01|48
1762857300000|2025-11-11 10:35:00|29.19|29|29.28|29.09|29.3|29.11|29.19|29|43
1762857600000|2025-11-11 10:40:00|29.27|29.08|29.33|29.14|29.33|29.14|29.27|29.08|29
1762857900000|2025-11-11 10:45:00|29.34|29.15|29.29|29.1|29.36|29.17|29.28|29.09|36
1762858200000|2025-11-11 10:50:00|29.31|29.12|29.31|29.12|29.31|29.12|29.28|29.09|45
1762858500000|2025-11-11 10:55:00|29.32|29.13|29.33|29.14|29.33|29.14|29.3|29.11|24
1762858800000|2025-11-11 11:00:00|29.34|29.15|29.43|29.24|29.43|29.24|29.33|29.14|25
1762859100000|2025-11-11 11:05:00|29.44|29.25|29.47|29.28|29.48|29.29|29.42|29.23|48
1762859400000|2025-11-11 11:10:00|29.46|29.27|29.44|29.25|29.46|29.27|29.39|29.2|37
1762859700000|2025-11-11 11:15:00|29.43|29.24|29.39|29.2|29.44|29.25|29.37|29.18|31
1762860000000|2025-11-11 11:20:00|29.4|29.21|29.43|29.24|29.47|29.28|29.4|29.21|33
1762860300000|2025-11-11 11:25:00|29.42|29.23|29.38|29.19|29.43|29.24|29.37|29.18|27
1762860600000|2025-11-11 11:30:00|29.37|29.18|29.45|29.26|29.45|29.26|29.37|29.18|16
1762860900000|2025-11-11 11:35:00|29.46|29.27|29.38|29.19|29.46|29.27|29.38|29.19|18
1762861200000|2025-11-11 11:40:00|29.39|29.2|29.44|29.25|29.46|29.27|29.39|29.2|21
1762861500000|2025-11-11 11:45:00|29.43|29.24|29.35|29.16|29.45|29.26|29.35|29.16|30
1762861800000|2025-11-11 11:50:00|29.34|29.15|29.28|29.09|29.34|29.15|29.27|29.08|41
1762862100000|2025-11-11 11:55:00|29.27|29.08|29.32|29.13|29.32|29.13|29.27|29.08|28
1762862400000|2025-11-11 12:00:00|29.33|29.14|29.31|29.12|29.33|29.14|29.27|29.08|31
1762862700000|2025-11-11 12:05:00|29.32|29.13|29.4|29.21|29.42|29.23|29.32|29.13|46
1762863000000|2025-11-11 12:10:00|29.41|29.22|29.3|29.11|29.41|29.22|29.3|29.11|25
1762863300000|2025-11-11 12:15:00|29.31|29.12|29.27|29.08|29.35|29.16|29.26|29.07|51
1762863600000|2025-11-11 12:20:00|29.28|29.09|29.21|29.02|29.28|29.09|29.21|29.02|45
1762863900000|2025-11-11 12:25:00|29.22|29.03|29.21|29.02|29.25|29.06|29.21|29.02|34
1762864200000|2025-11-11 12:30:00|29.22|29.03|29.21|29.02|29.24|29.05|29.2|29.01|32
1762864500000|2025-11-11 12:35:00|29.2|29.01|29.15|28.96|29.2|29.01|29.13|28.94|77
1762864800000|2025-11-11 12:40:00|29.14|28.95|29.11|28.92|29.15|28.96|29.09|28.9|48
1762865100000|2025-11-11 12:45:00|29.1|28.91|29.1|28.91|29.16|28.97|29.1|28.91|84
1762865400000|2025-11-11 12:50:00|29.12|28.93|29.21|29.02|29.21|29.02|29.09|28.9|56
1762865700000|2025-11-11 12:55:00|29.2|29.01|29.16|28.97|29.22|29.03|29.14|28.95|44
1762866000000|2025-11-11 13:00:00|29.17|28.98|29.21|29.02|29.22|29.03|29.17|28.98|43
1762866300000|2025-11-11 13:05:00|29.22|29.03|29.24|29.05|29.29|29.1|29.22|29.03|44
1762866600000|2025-11-11 13:10:00|29.23|29.04|29.28|29.09|29.28|29.09|29.22|29.03|11
1762866900000|2025-11-11 13:15:00|29.3|29.11|29.25|29.06|29.32|29.13|29.23|29.04|31
1762867200000|2025-11-11 13:20:00|29.24|29.05|29.25|29.06|29.28|29.09|29.19|29|46
1762867500000|2025-11-11 13:25:00|29.24|29.05|29.16|28.97|29.25|29.06|29.15|28.96|55
1762867800000|2025-11-11 13:30:00|29.18|28.99|29.19|29|29.27|29.08|29.17|28.98|64
1762868100000|2025-11-11 13:35:00|29.2|29.01|29.19|29|29.25|29.06|29.17|28.98|72
1762868400000|2025-11-11 13:40:00|29.2|29.01|29.2|29.01|29.24|29.05|29.17|28.98|33
1762868700000|2025-11-11 13:45:00|29.21|29.02|29.26|29.07|29.32|29.13|29.21|29.02|53
1762869000000|2025-11-11 13:50:00|29.27|29.08|29.17|28.98|29.27|29.08|29.14|28.95|55
1762869300000|2025-11-11 13:55:00|29.16|28.97|29.13|28.94|29.2|29.01|29.11|28.92|48
1762869600000|2025-11-11 14:00:00|29.14|28.95|29.05|28.86|29.16|28.97|28.99|28.8|94
1762869900000|2025-11-11 14:05:00|29.04|28.85|29.05|28.86|29.07|28.88|28.99|28.8|65
1762870200000|2025-11-11 14:10:00|29.06|28.87|29.08|28.89|29.08|28.89|29.04|28.85|33
1762870500000|2025-11-11 14:15:00|29.07|28.88|29.19|29|29.19|29|29.06|28.87|42
1762870800000|2025-11-11 14:20:00|29.18|28.99|29.21|29.02|29.24|29.05|29.17|28.98|46
1762871100000|2025-11-11 14:25:00|29.2|29.01|29.21|29.02|29.28|29.09|29.17|28.98|65
1762871400000|2025-11-11 14:30:00|29.2|29.01|29.18|28.99|29.23|29.04|29.16|28.97|111
1762871700000|2025-11-11 14:35:00|29.19|29|29.26|29.07|29.27|29.08|29.18|28.99|115
1762872000000|2025-11-11 14:40:00|29.25|29.06|29.22|29.03|29.27|29.08|29.21|29.02|92
1762872300000|2025-11-11 14:45:00|29.23|29.04|29.09|28.9|29.25|29.06|29.09|28.9|102
1762872600000|2025-11-11 14:50:00|29.1|28.91|29.17|28.98|29.18|28.99|29.07|28.88|92
1762872900000|2025-11-11 14:55:00|29.18|28.99|29.55|29.36|29.56|29.37|29.17|28.98|125
1762873200000|2025-11-11 15:00:00|29.54|29.35|29.35|29.16|29.54|29.35|29.35|29.16|88
1762873500000|2025-11-11 15:05:00|29.36|29.17|29.36|29.17|29.42|29.23|29.23|29.04|78
1762873800000|2025-11-11 15:10:00|29.37|29.18|29.34|29.15|29.43|29.24|29.31|29.12|81
1762874100000|2025-11-11 15:15:00|29.33|29.14|29.35|29.16|29.41|29.22|29.31|29.12|85
1762874400000|2025-11-11 15:20:00|29.34|29.15|29.4|29.21|29.41|29.22|29.32|29.13|65
1762874700000|2025-11-11 15:25:00|29.41|29.22|29.24|29.05|29.41|29.22|29.23|29.04|84
1762875000000|2025-11-11 15:30:00|29.23|29.04|29.18|28.99|29.23|29.04|29.06|28.87|113
1762875300000|2025-11-11 15:35:00|29.19|29|29.2|29.01|29.23|29.04|29.14|28.95|95
1762875600000|2025-11-11 15:40:00|29.21|29.02|29.17|28.98|29.26|29.07|29.17|28.98|79
1762875900000|2025-11-11 15:45:00|29.18|28.99|29.19|29|29.21|29.02|29.11|28.92|94
1762876200000|2025-11-11 15:50:00|29.18|28.99|29.17|28.98|29.19|29|29.11|28.92|58
1762876500000|2025-11-11 15:55:00|29.18|28.99|29.18|28.99|29.22|29.03|29.17|28.98|58
1762876800000|2025-11-11 16:00:00|29.19|29|29.22|29.03|29.26|29.07|29.16|28.97|60
1762877100000|2025-11-11 16:05:00|29.23|29.04|29.01|28.82|29.24|29.05|29.01|28.82|52
1762877400000|2025-11-11 16:10:00|29.02|28.83|29.02|28.83|29.1|28.91|29|28.81|65
1762877700000|2025-11-11 16:15:00|29.03|28.84|29.06|28.87|29.08|28.89|28.98|28.79|77
1762878000000|2025-11-11 16:20:00|29.07|28.88|29.04|28.85|29.09|28.9|29.01|28.82|63
1762878300000|2025-11-11 16:25:00|29.05|28.86|28.96|28.77|29.09|28.9|28.94|28.75|60
1762878600000|2025-11-11 16:30:00|28.95|28.76|29.02|28.83|29.02|28.83|28.88|28.69|56
1762878900000|2025-11-11 16:35:00|29.01|28.82|28.98|28.79|29.05|28.86|28.96|28.77|49
1762879200000|2025-11-11 16:40:00|28.97|28.78|29.04|28.85|29.08|28.89|28.93|28.74|63
1762879500000|2025-11-11 16:45:00|29.03|28.84|29.1|28.91|29.11|28.92|29|28.81|61
1762879800000|2025-11-11 16:50:00|29.09|28.9|28.99|28.8|29.09|28.9|28.98|28.79|38
1762880100000|2025-11-11 16:55:00|28.98|28.79|28.95|28.76|29|28.81|28.93|28.74|28
1762880400000|2025-11-11 17:00:00|28.96|28.77|28.98|28.79|29.02|28.83|28.93|28.74|33
1762880700000|2025-11-11 17:05:00|28.99|28.8|29.04|28.85|29.09|28.9|28.99|28.8|48
1762881000000|2025-11-11 17:10:00|29.05|28.86|29.01|28.82|29.09|28.9|29.01|28.82|49
1762881300000|2025-11-11 17:15:00|29.02|28.83|28.96|28.77|29.05|28.86|28.91|28.72|49
1762881600000|2025-11-11 17:20:00|28.95|28.76|28.89|28.7|28.97|28.78|28.88|28.69|56
1762881900000|2025-11-11 17:25:00|28.88|28.69|28.87|28.68|28.9|28.71|28.85|28.66|32
1762882200000|2025-11-11 17:30:00|28.86|28.67|28.91|28.72|28.93|28.74|28.86|28.67|74
1762882500000|2025-11-11 17:35:00|28.9|28.71|28.85|28.66|28.93|28.74|28.84|28.65|74
1762882800000|2025-11-11 17:40:00|28.86|28.67|28.89|28.7|28.9|28.71|28.75|28.56|83
1762883100000|2025-11-11 17:45:00|28.88|28.69|28.84|28.65|28.92|28.73|28.81|28.62|53
1762883400000|2025-11-11 17:50:00|28.83|28.64|28.9|28.71|28.9|28.71|28.83|28.64|69
1762883700000|2025-11-11 17:55:00|28.89|28.7|28.85|28.66|28.89|28.7|28.85|28.66|15
1762884000000|2025-11-11 18:00:00|28.86|28.67|28.93|28.74|29.02|28.83|28.86|28.67|50
1762884300000|2025-11-11 18:05:00|28.92|28.73|28.81|28.62|28.94|28.75|28.78|28.59|64
1762884600000|2025-11-11 18:10:00|28.82|28.63|28.87|28.68|28.9|28.71|28.82|28.63|25
1762884900000|2025-11-11 18:15:00|28.86|28.67|28.83|28.64|28.88|28.69|28.82|28.63|12
1762885200000|2025-11-11 18:20:00|28.84|28.65|28.73|28.54|28.84|28.65|28.73|28.54|20
1762885500000|2025-11-11 18:25:00|28.72|28.53|28.73|28.54|28.76|28.57|28.67|28.48|40
1762885800000|2025-11-11 18:30:00|28.74|28.55|28.74|28.55|28.8|28.61|28.73|28.54|38
1762886100000|2025-11-11 18:35:00|28.75|28.56|28.7|28.51|28.77|28.58|28.67|28.48|40
1762886400000|2025-11-11 18:40:00|28.71|28.52|28.67|28.48|28.75|28.56|28.66|28.47|29
1762886700000|2025-11-11 18:45:00|28.69|28.5|28.78|28.59|28.78|28.59|28.67|28.48|29
1762887000000|2025-11-11 18:50:00|28.79|28.6|28.73|28.54|28.8|28.61|28.72|28.53|47
1762887300000|2025-11-11 18:55:00|28.75|28.56|28.67|28.48|28.75|28.56|28.67|28.48|23
1762887600000|2025-11-11 19:00:00|28.66|28.47|28.56|28.37|28.66|28.47|28.52|28.33|33
1762887900000|2025-11-11 19:05:00|28.57|28.38|28.56|28.37|28.58|28.39|28.49|28.3|43
1762888200000|2025-11-11 19:10:00|28.57|28.38|28.56|28.37|28.58|28.39|28.54|28.35|15
1762888500000|2025-11-11 19:15:00|28.58|28.39|28.62|28.43|28.66|28.47|28.57|28.38|19
1762888800000|2025-11-11 19:20:00|28.63|28.44|28.62|28.43|28.66|28.47|28.61|28.42|17
1762889100000|2025-11-11 19:25:00|28.63|28.44|28.64|28.45|28.64|28.45|28.62|28.43|11
1762889400000|2025-11-11 19:30:00|28.68|28.49|28.67|28.48|28.71|28.52|28.66|28.47|28
1762889700000|2025-11-11 19:35:00|28.66|28.47|28.57|28.38|28.67|28.48|28.56|28.37|27
1762890000000|2025-11-11 19:40:00|28.58|28.39|28.58|28.39|28.6|28.41|28.55|28.36|25
1762890300000|2025-11-11 19:45:00|28.57|28.38|28.58|28.39|28.61|28.42|28.54|28.35|46
1762890600000|2025-11-11 19:50:00|28.57|28.38|28.54|28.35|28.6|28.41|28.54|28.35|29
1762890900000|2025-11-11 19:55:00|28.57|28.38|28.51|28.32|28.57|28.38|28.48|28.29|17
1762891200000|2025-11-11 20:00:00|28.52|28.33|28.47|28.28|28.53|28.34|28.47|28.28|51
1762891500000|2025-11-11 20:05:00|28.46|28.27|28.42|28.23|28.48|28.29|28.4|28.21|27
1762891800000|2025-11-11 20:10:00|28.43|28.24|28.48|28.29|28.49|28.3|28.42|28.23|24
1762892100000|2025-11-11 20:15:00|28.49|28.3|28.5|28.31|28.54|28.35|28.47|28.28|35
1762892400000|2025-11-11 20:20:00|28.51|28.32|28.54|28.35|28.54|28.35|28.51|28.32|21
1762892700000|2025-11-11 20:25:00|28.55|28.36|28.45|28.26|28.56|28.37|28.45|28.26|28
1762893000000|2025-11-11 20:30:00|28.44|28.25|28.33|28.14|28.44|28.25|28.32|28.13|42
1762893300000|2025-11-11 20:35:00|28.32|28.13|28.3|28.11|28.38|28.19|28.3|28.11|41
1762893600000|2025-11-11 20:40:00|28.31|28.12|28.3|28.11|28.32|28.13|28.27|28.08|22
1762893900000|2025-11-11 20:45:00|28.32|28.13|28.28|28.09|28.33|28.14|28.27|28.08|52
1762894200000|2025-11-11 20:50:00|28.29|28.1|28.27|28.08|28.32|28.13|28.26|28.07|20
1762894500000|2025-11-11 20:55:00|28.29|28.1|28.3|28.11|28.3|28.11|28.24|28.05|31
1762894800000|2025-11-11 21:00:00|28.31|28.12|28.35|28.16|28.38|28.19|28.29|28.1|29
1762895100000|2025-11-11 21:05:00|28.36|28.17|28.37|28.18|28.38|28.19|28.32|28.13|9
1762895400000|2025-11-11 21:10:00|28.38|28.19|28.35|28.16|28.4|28.21|28.35|28.16|13
1762895700000|2025-11-11 21:15:00|28.37|28.18|28.35|28.16|28.38|28.19|28.33|28.14|10
1762896000000|2025-11-11 21:20:00|28.37|28.18|28.39|28.2|28.39|28.2|28.37|28.18|3
1762896300000|2025-11-11 21:25:00|28.38|28.19|28.32|28.13|28.38|28.19|28.31|28.12|11
1762896600000|2025-11-11 21:30:00|28.31|28.12|28.24|28.05|28.31|28.12|28.22|28.03|38
1762896900000|2025-11-11 21:35:00|28.23|28.04|28.19|28|28.29|28.1|28.18|27.99|40
1762897200000|2025-11-11 21:40:00|28.2|28.01|28.16|27.97|28.2|28.01|28.14|27.95|48
1762897500000|2025-11-11 21:45:00|28.17|27.98|28.15|27.96|28.19|28|28.15|27.96|18
1762897800000|2025-11-11 21:50:00|28.14|27.95|28.18|27.99|28.19|28|28.13|27.94|28
1762898100000|2025-11-11 21:55:00|28.17|27.98|28.19|28|28.26|28.07|28.17|27.98|19
1762898400000|2025-11-11 22:00:00|28.18|27.99|28.14|27.95|28.19|28|28.08|27.89|65
1762898700000|2025-11-11 22:05:00|28.13|27.94|28.14|27.95|28.17|27.98|28.12|27.93|40
1762899000000|2025-11-11 22:10:00|28.15|27.96|28.3|28.11|28.32|28.13|28.15|27.96|52
1762899300000|2025-11-11 22:15:00|28.29|28.1|28.22|28.03|28.29|28.1|28.18|27.99|52
1762899600000|2025-11-11 22:20:00|28.23|28.04|28.31|28.12|28.33|28.14|28.22|28.03|56
1762899900000|2025-11-11 22:25:00|28.3|28.11|28.37|28.18|28.37|28.18|28.3|28.11|44
1762900200000|2025-11-11 22:30:00|28.36|28.17|28.35|28.16|28.37|28.18|28.34|28.15|26
1762900500000|2025-11-11 22:35:00|28.36|28.17|28.47|28.28|28.47|28.28|28.35|28.16|36
1762900800000|2025-11-11 22:40:00|28.46|28.27|28.45|28.26|28.46|28.27|28.42|28.23|20
1762901100000|2025-11-11 22:45:00|28.46|28.27|28.45|28.26|28.49|28.3|28.43|28.24|28
1762901400000|2025-11-11 22:50:00|28.46|28.27|28.5|28.31|28.51|28.32|28.46|28.27|11
1762901700000|2025-11-11 22:55:00|28.51|28.32|28.46|28.27|28.52|28.33|28.44|28.25|20
1762902000000|2025-11-11 23:00:00|28.45|28.26|28.35|28.16|28.45|28.26|28.33|28.14|35
1762902300000|2025-11-11 23:05:00|28.34|28.15|28.35|28.16|28.4|28.21|28.33|28.14|20
1762902600000|2025-11-11 23:10:00|28.34|28.15|28.36|28.17|28.37|28.18|28.32|28.13|12
1762902900000|2025-11-11 23:15:00|28.37|28.18|28.4|28.21|28.42|28.23|28.37|28.18|7
1762903200000|2025-11-11 23:20:00|28.41|28.22|28.34|28.15|28.41|28.22|28.34|28.15|8
1762903500000|2025-11-11 23:25:00|28.33|28.14|28.33|28.14|28.34|28.15|28.31|28.12|9
1762903800000|2025-11-11 23:30:00|28.32|28.13|28.24|28.05|28.32|28.13|28.22|28.03|17
1762904100000|2025-11-11 23:35:00|28.25|28.06|28.28|28.09|28.28|28.09|28.2|28.01|17
1762904400000|2025-11-11 23:40:00|28.29|28.1|28.3|28.11|28.35|28.16|28.29|28.1|14
1762904700000|2025-11-11 23:45:00|28.31|28.12|28.31|28.12|28.32|28.13|28.23|28.04|28
1762905000000|2025-11-11 23:50:00|28.32|28.13|28.25|28.06|28.32|28.13|28.21|28.02|54
1762905300000|2025-11-11 23:55:00|28.26|28.07|28.28|28.09|28.3|28.11|28.25|28.06|62
1762905600000|2025-11-12 00:00:00|28.27|28.08|28.38|28.19|28.39|28.2|28.26|28.07|67
1762905900000|2025-11-12 00:05:00|28.37|28.18|28.28|28.09|28.38|28.19|28.28|28.09|42
1762906200000|2025-11-12 00:10:00|28.27|28.08|28.19|28|28.28|28.09|28.11|27.92|57
1762906500000|2025-11-12 00:15:00|28.18|27.99|28.31|28.12|28.36|28.17|28.17|27.98|88
1762906800000|2025-11-12 00:20:00|28.32|28.13|28.29|28.1|28.34|28.15|28.24|28.05|74
1762907100000|2025-11-12 00:25:00|28.28|28.09|28.23|28.04|28.31|28.12|28.2|28.01|65
1762907400000|2025-11-12 00:30:00|28.22|28.03|28.18|27.99|28.25|28.06|28.15|27.96|67
1762907700000|2025-11-12 00:35:00|28.19|28|28.16|27.97|28.27|28.08|28.14|27.95|76
1762908000000|2025-11-12 00:40:00|28.17|27.98|28.24|28.05|28.25|28.06|28.15|27.96|62
1762908300000|2025-11-12 00:45:00|28.25|28.06|28.23|28.04|28.27|28.08|28.19|28|84
1762908600000|2025-11-12 00:50:00|28.22|28.03|28.13|27.94|28.24|28.05|28.13|27.94|34
1762908900000|2025-11-12 00:55:00|28.14|27.95|28.1|27.91|28.21|28.02|28.09|27.9|54
1762909200000|2025-11-12 01:00:00|28.11|27.92|28.1|27.91|28.18|27.99|28.08|27.89|71
1762909500000|2025-11-12 01:05:00|28.09|27.9|28.26|28.07|28.26|28.07|28.08|27.89|83
1762909800000|2025-11-12 01:10:00|28.27|28.08|28.3|28.11|28.31|28.12|28.23|28.04|67
1762910100000|2025-11-12 01:15:00|28.29|28.1|28.4|28.21|28.44|28.25|28.29|28.1|86
1762910400000|2025-11-12 01:20:00|28.39|28.2|28.29|28.1|28.39|28.2|28.28|28.09|45
1762910700000|2025-11-12 01:25:00|28.28|28.09|28.31|28.12|28.31|28.12|28.26|28.07|60
1762911000000|2025-11-12 01:30:00|28.32|28.13|28.34|28.15|28.35|28.16|28.28|28.09|42
1762911300000|2025-11-12 01:35:00|28.33|28.14|28.38|28.19|28.41|28.22|28.33|28.14|76
1762911600000|2025-11-12 01:40:00|28.39|28.2|28.41|28.22|28.43|28.24|28.38|28.19|35
1762911900000|2025-11-12 01:45:00|28.42|28.23|28.41|28.22|28.44|28.25|28.36|28.17|56
1762912200000|2025-11-12 01:50:00|28.42|28.23|28.43|28.24|28.45|28.26|28.4|28.21|30
1762912500000|2025-11-12 01:55:00|28.44|28.25|28.39|28.2|28.45|28.26|28.37|28.18|25
1762912800000|2025-11-12 02:00:00|28.38|28.19|28.37|28.18|28.4|28.21|28.35|28.16|40
1762913100000|2025-11-12 02:05:00|28.38|28.19|28.43|28.24|28.44|28.25|28.37|28.18|55
1762913400000|2025-11-12 02:10:00|28.42|28.23|28.43|28.24|28.46|28.27|28.41|28.22|38
1762913700000|2025-11-12 02:15:00|28.44|28.25|28.42|28.23|28.47|28.28|28.42|28.23|46
1762914000000|2025-11-12 02:20:00|28.43|28.24|28.36|28.17|28.44|28.25|28.34|28.15|35
1762914300000|2025-11-12 02:25:00|28.35|28.16|28.32|28.13|28.35|28.16|28.29|28.1|22
1762914600000|2025-11-12 02:30:00|28.33|28.14|28.23|28.04|28.35|28.16|28.17|27.98|49
1762914900000|2025-11-12 02:35:00|28.22|28.03|28.3|28.11|28.33|28.14|28.18|27.99|35
1762915200000|2025-11-12 02:40:00|28.31|28.12|28.29|28.1|28.32|28.13|28.27|28.08|37
1762915500000|2025-11-12 02:45:00|28.3|28.11|28.31|28.12|28.31|28.12|28.25|28.06|36
1762915800000|2025-11-12 02:50:00|28.3|28.11|28.41|28.22|28.41|28.22|28.26|28.07|32
1762916100000|2025-11-12 02:55:00|28.42|28.23|28.38|28.19|28.42|28.23|28.34|28.15|29
1762916400000|2025-11-12 03:00:00|28.37|28.18|28.42|28.23|28.42|28.23|28.34|28.15|37
1762916700000|2025-11-12 03:05:00|28.41|28.22|28.4|28.21|28.43|28.24|28.39|28.2|60
1762917000000|2025-11-12 03:10:00|28.39|28.2|28.44|28.25|28.45|28.26|28.38|28.19|37
1762917300000|2025-11-12 03:15:00|28.45|28.26|28.46|28.27|28.48|28.29|28.43|28.24|41
1762917600000|2025-11-12 03:20:00|28.47|28.28|28.48|28.29|28.5|28.31|28.46|28.27|16
1762917900000|2025-11-12 03:25:00|28.49|28.3|28.48|28.29|28.5|28.31|28.47|28.28|20
1762918200000|2025-11-12 03:30:00|28.49|28.3|28.49|28.3|28.5|28.31|28.47|28.28|23
1762918500000|2025-11-12 03:35:00|28.51|28.32|28.47|28.28|28.51|28.32|28.46|28.27|17
1762918800000|2025-11-12 03:40:00|28.48|28.29|28.51|28.32|28.52|28.33|28.48|28.29|29
1762919100000|2025-11-12 03:45:00|28.5|28.31|28.53|28.34|28.53|28.34|28.49|28.3|17
1762919400000|2025-11-12 03:50:00|28.54|28.35|28.52|28.33|28.57|28.38|28.52|28.33|16
1762919700000|2025-11-12 03:55:00|28.53|28.34|28.5|28.31|28.53|28.34|28.47|28.28|16
1762920000000|2025-11-12 04:00:00|28.52|28.33|28.49|28.3|28.52|28.33|28.48|28.29|28
1762920300000|2025-11-12 04:05:00|28.5|28.31|28.53|28.34|28.53|28.34|28.46|28.27|29
1762920600000|2025-11-12 04:10:00|28.52|28.33|28.54|28.35|28.54|28.35|28.5|28.31|19
1762920900000|2025-11-12 04:15:00|28.55|28.36|28.47|28.28|28.56|28.37|28.47|28.28|16
1762921200000|2025-11-12 04:20:00|28.46|28.27|28.47|28.28|28.48|28.29|28.46|28.27|18
1762921500000|2025-11-12 04:25:00|28.48|28.29|28.46|28.27|28.48|28.29|28.46|28.27|19
1762921800000|2025-11-12 04:30:00|28.45|28.26|28.44|28.25|28.48|28.29|28.44|28.25|12
1762922100000|2025-11-12 04:35:00|28.43|28.24|28.43|28.24|28.46|28.27|28.41|28.22|23
1762922400000|2025-11-12 04:40:00|28.44|28.25|28.4|28.21|28.45|28.26|28.39|28.2|15
1762922700000|2025-11-12 04:45:00|28.41|28.22|28.44|28.25|28.44|28.25|28.39|28.2|19
1762923000000|2025-11-12 04:50:00|28.43|28.24|28.43|28.24|28.45|28.26|28.41|28.22|19
1762923300000|2025-11-12 04:55:00|28.44|28.25|28.49|28.3|28.5|28.31|28.43|28.24|17
1762923600000|2025-11-12 05:00:00|28.5|28.31|28.49|28.3|28.52|28.33|28.48|28.29|22
1762923900000|2025-11-12 05:05:00|28.5|28.31|28.46|28.27|28.5|28.31|28.45|28.26|25
1762924200000|2025-11-12 05:10:00|28.45|28.26|28.47|28.28|28.49|28.3|28.45|28.26|16
1762924500000|2025-11-12 05:15:00|28.46|28.27|28.56|28.37|28.57|28.38|28.46|28.27|19
1762924800000|2025-11-12 05:20:00|28.57|28.38|28.61|28.42|28.62|28.43|28.56|28.37|29
1762925100000|2025-11-12 05:25:00|28.62|28.43|28.61|28.42|28.66|28.47|28.59|28.4|24
1762925400000|2025-11-12 05:30:00|28.62|28.43|28.59|28.4|28.62|28.43|28.57|28.38|28
1762925700000|2025-11-12 05:35:00|28.58|28.39|28.62|28.43|28.62|28.43|28.57|28.38|18
1762926000000|2025-11-12 05:40:00|28.61|28.42|28.7|28.51|28.71|28.52|28.6|28.41|29
1762926300000|2025-11-12 05:45:00|28.71|28.52|28.67|28.48|28.71|28.52|28.65|28.46|29
1762926600000|2025-11-12 05:50:00|28.66|28.47|28.67|28.48|28.68|28.49|28.66|28.47|16
1762926900000|2025-11-12 05:55:00|28.66|28.47|28.61|28.42|28.67|28.48|28.6|28.41|24
1762927200000|2025-11-12 06:00:00|28.62|28.43|28.65|28.46|28.65|28.46|28.58|28.39|22
1762927500000|2025-11-12 06:05:00|28.66|28.47|28.66|28.47|28.67|28.48|28.63|28.44|15
1762927800000|2025-11-12 06:10:00|28.67|28.48|28.67|28.48|28.7|28.51|28.65|28.46|20
1762928100000|2025-11-12 06:15:00|28.68|28.49|28.75|28.56|28.77|28.58|28.67|28.48|19
1762928400000|2025-11-12 06:20:00|28.76|28.57|28.8|28.61|28.8|28.61|28.7|28.51|34
1762928700000|2025-11-12 06:25:00|28.81|28.62|28.83|28.64|28.83|28.64|28.76|28.57|29
1762929000000|2025-11-12 06:30:00|28.82|28.63|28.77|28.58|28.82|28.63|28.77|28.58|17
1762929300000|2025-11-12 06:35:00|28.78|28.59|28.82|28.63|28.84|28.65|28.78|28.59|26
1762929600000|2025-11-12 06:40:00|28.81|28.62|28.82|28.63|28.82|28.63|28.8|28.61|20
1762929900000|2025-11-12 06:45:00|28.81|28.62|28.79|28.6|28.82|28.63|28.77|28.58|19
1762930200000|2025-11-12 06:50:00|28.78|28.59|28.76|28.57|28.78|28.59|28.76|28.57|17
1762930500000|2025-11-12 06:55:00|28.75|28.56|28.69|28.5|28.75|28.56|28.69|28.5|11
1762930800000|2025-11-12 07:00:00|28.68|28.49|28.65|28.46|28.69|28.5|28.62|28.43|30
1762931100000|2025-11-12 07:05:00|28.66|28.47|28.68|28.49|28.69|28.5|28.64|28.45|15
1762931400000|2025-11-12 07:10:00|28.69|28.5|28.68|28.49|28.71|28.52|28.68|28.49|16
1762931700000|2025-11-12 07:15:00|28.69|28.5|28.62|28.43|28.7|28.51|28.61|28.42|17
1762932000000|2025-11-12 07:20:00|28.63|28.44|28.65|28.46|28.67|28.48|28.62|28.43|25
1762932300000|2025-11-12 07:25:00|28.66|28.47|28.66|28.47|28.68|28.49|28.65|28.46|17
1762932600000|2025-11-12 07:30:00|28.65|28.46|28.63|28.44|28.66|28.47|28.61|28.42|28
1762932900000|2025-11-12 07:35:00|28.64|28.45|28.67|28.48|28.67|28.48|28.63|28.44|23
1762933200000|2025-11-12 07:40:00|28.66|28.47|28.63|28.44|28.66|28.47|28.63|28.44|18
1762933500000|2025-11-12 07:45:00|28.64|28.45|28.55|28.36|28.64|28.45|28.55|28.36|30
1762933800000|2025-11-12 07:50:00|28.54|28.35|28.51|28.32|28.56|28.37|28.45|28.26|36
1762934100000|2025-11-12 07:55:00|28.5|28.31|28.47|28.28|28.51|28.32|28.43|28.24|49
1762934400000|2025-11-12 08:00:00|28.46|28.27|28.5|28.31|28.51|28.32|28.46|28.27|28
1762934700000|2025-11-12 08:05:00|28.51|28.32|28.53|28.34|28.54|28.35|28.5|28.31|57
1762935000000|2025-11-12 08:10:00|28.52|28.33|28.55|28.36|28.55|28.36|28.52|28.33|10
1762935300000|2025-11-12 08:15:00|28.56|28.37|28.62|28.43|28.65|28.46|28.56|28.37|25
1762935600000|2025-11-12 08:20:00|28.63|28.44|28.69|28.5|28.7|28.51|28.63|28.44|40
1762935900000|2025-11-12 08:25:00|28.7|28.51|28.75|28.56|28.76|28.57|28.7|28.51|29
1762936200000|2025-11-12 08:30:00|28.76|28.57|28.81|28.62|28.82|28.63|28.74|28.55|66
1762936500000|2025-11-12 08:35:00|28.84|28.65|28.88|28.69|28.92|28.73|28.83|28.64|44
1762936800000|2025-11-12 08:40:00|28.87|28.68|28.79|28.6|28.87|28.68|28.77|28.58|35
1762937100000|2025-11-12 08:45:00|28.78|28.59|28.8|28.61|28.82|28.63|28.78|28.59|31
1762937400000|2025-11-12 08:50:00|28.79|28.6|28.74|28.55|28.8|28.61|28.72|28.53|32
1762937700000|2025-11-12 08:55:00|28.73|28.54|28.74|28.55|28.74|28.55|28.71|28.52|24
1762938000000|2025-11-12 09:00:00|28.75|28.56|28.79|28.6|28.81|28.62|28.73|28.54|23
1762938300000|2025-11-12 09:05:00|28.78|28.59|28.83|28.64|28.83|28.64|28.78|28.59|35
1762938600000|2025-11-12 09:10:00|28.82|28.63|28.92|28.73|28.95|28.76|28.82|28.63|46
1762938900000|2025-11-12 09:15:00|28.95|28.76|28.95|28.76|28.97|28.78|28.92|28.73|26
1762939200000|2025-11-12 09:20:00|28.94|28.75|28.94|28.75|28.96|28.77|28.93|28.74|24
1762939500000|2025-11-12 09:25:00|28.93|28.74|28.9|28.71|28.93|28.74|28.89|28.7|24
1762939800000|2025-11-12 09:30:00|28.91|28.72|28.86|28.67|28.94|28.75|28.84|28.65|29
1762940100000|2025-11-12 09:35:00|28.85|28.66|28.93|28.74|28.95|28.76|28.83|28.64|22
1762940400000|2025-11-12 09:40:00|28.94|28.75|28.94|28.75|28.95|28.76|28.9|28.71|17
1762940700000|2025-11-12 09:45:00|28.93|28.74|28.93|28.74|28.94|28.75|28.91|28.72|33
1762941000000|2025-11-12 09:50:00|28.92|28.73|28.9|28.71|28.94|28.75|28.88|28.69|16
1762941300000|2025-11-12 09:55:00|28.89|28.7|28.93|28.74|28.94|28.75|28.89|28.7|16
1762941600000|2025-11-12 10:00:00|28.92|28.73|28.96|28.77|28.96|28.77|28.92|28.73|5
1762941900000|2025-11-12 10:05:00|28.95|28.76|28.95|28.76|28.95|28.76|28.91|28.72|17
1762942200000|2025-11-12 10:10:00|28.94|28.75|28.95|28.76|28.95|28.76|28.92|28.73|8
1762942500000|2025-11-12 10:15:00|28.96|28.77|28.93|28.74|28.96|28.77|28.9|28.71|22
1762942800000|2025-11-12 10:20:00|28.95|28.76|29.03|28.84|29.05|28.86|28.95|28.76|18
1762943100000|2025-11-12 10:25:00|29.02|28.83|29.07|28.88|29.08|28.89|29.02|28.83|31
1762943400000|2025-11-12 10:30:00|29.08|28.89|29.15|29|29.17|29.02|29.08|28.89|41
1762943700000|2025-11-12 10:35:00|29.16|29.01|29.09|28.94|29.21|29.06|29.08|28.93|33
1762944000000|2025-11-12 10:40:00|29.08|28.93|29.13|28.98|29.15|29|29.08|28.93|19
1762944300000|2025-11-12 10:45:00|29.14|28.99|29.23|29.08|29.24|29.09|29.14|28.99|23
1762944600000|2025-11-12 10:50:00|29.24|29.09|29.21|29.06|29.25|29.1|29.18|29.03|23
1762944900000|2025-11-12 10:55:00|29.2|29.05|29.19|29.04|29.22|29.07|29.18|29.03|14
1762945200000|2025-11-12 11:00:00|29.2|29.05|29.23|29.08|29.27|29.12|29.2|29.05|25
1762945500000|2025-11-12 11:05:00|29.24|29.09|29.28|29.13|29.28|29.13|29.21|29.06|31
1762945800000|2025-11-12 11:10:00|29.3|29.15|29.25|29.1|29.3|29.15|29.24|29.09|20
1762946100000|2025-11-12 11:15:00|29.24|29.09|29.26|29.11|29.29|29.14|29.21|29.06|23
1762946400000|2025-11-12 11:20:00|29.27|29.12|29.18|29.03|29.27|29.12|29.17|29.02|32
1762946700000|2025-11-12 11:25:00|29.19|29.04|29.09|28.94|29.21|29.06|29.09|28.94|17
1762947000000|2025-11-12 11:30:00|29.1|28.95|29.13|28.98|29.14|28.99|29.08|28.93|26
1762947300000|2025-11-12 11:35:00|29.12|28.97|29.06|28.91|29.13|28.98|29.06|28.91|27
1762947600000|2025-11-12 11:40:00|29.07|28.92|29.06|28.91|29.07|28.92|29.04|28.89|18
1762947900000|2025-11-12 11:45:00|29.07|28.92|29.09|28.94|29.1|28.95|29.06|28.91|17
1762948200000|2025-11-12 11:50:00|29.1|28.95|29.24|29.09|29.24|29.09|29.09|28.94|16
1762948500000|2025-11-12 11:55:00|29.23|29.08|29.2|29.05|29.25|29.1|29.2|29.05|17
1762948800000|2025-11-12 12:00:00|29.19|29.04|29.14|28.99|29.21|29.06|29.12|28.97|32
1762949100000|2025-11-12 12:05:00|29.15|29|29.14|28.99|29.19|29.04|29.1|28.95|28
1762949400000|2025-11-12 12:10:00|29.15|29|29.16|29.01|29.17|29.02|29.15|29|14
1762949700000|2025-11-12 12:15:00|29.15|29|29.25|29.1|29.26|29.11|29.12|28.97|18
1762950000000|2025-11-12 12:20:00|29.26|29.11|29.27|29.12|29.3|29.15|29.23|29.08|40
1762950300000|2025-11-12 12:25:00|29.28|29.13|29.25|29.1|29.31|29.16|29.25|29.1|22
1762950600000|2025-11-12 12:30:00|29.24|29.09|29.29|29.14|29.29|29.14|29.22|29.07|17
1762950900000|2025-11-12 12:35:00|29.28|29.13|29.26|29.11|29.29|29.14|29.25|29.1|15
1762951200000|2025-11-12 12:40:00|29.25|29.1|29.22|29.07|29.25|29.1|29.16|29.01|31
1762951500000|2025-11-12 12:45:00|29.21|29.06|29.26|29.11|29.26|29.11|29.21|29.06|20
1762951800000|2025-11-12 12:50:00|29.27|29.12|29.27|29.12|29.3|29.15|29.25|29.1|13
1762952100000|2025-11-12 12:55:00|29.28|29.13|29.24|29.09|29.3|29.15|29.24|29.09|22
1762952400000|2025-11-12 13:00:00|29.25|29.1|29.26|29.11|29.28|29.13|29.23|29.08|40
1762952700000|2025-11-12 13:05:00|29.28|29.13|29.19|29.04|29.28|29.13|29.19|29.04|28
1762953000000|2025-11-12 13:10:00|29.2|29.05|29.2|29.05|29.22|29.07|29.19|29.04|23
1762953300000|2025-11-12 13:15:00|29.19|29.04|29.21|29.06|29.24|29.09|29.18|29.03|42
1762953600000|2025-11-12 13:20:00|29.22|29.07|29.26|29.11|29.29|29.14|29.2|29.05|41
1762953900000|2025-11-12 13:25:00|29.25|29.1|29.36|29.21|29.37|29.22|29.23|29.08|45
1762954200000|2025-11-12 13:30:00|29.35|29.2|29.35|29.2|29.36|29.21|29.3|29.15|46
1762954500000|2025-11-12 13:35:00|29.34|29.19|29.4|29.25|29.41|29.26|29.31|29.16|34
1762954800000|2025-11-12 13:40:00|29.41|29.26|29.43|29.28|29.46|29.31|29.39|29.24|44
1762955100000|2025-11-12 13:45:00|29.44|29.29|29.52|29.37|29.52|29.37|29.43|29.28|60
1762955400000|2025-11-12 13:50:00|29.51|29.36|29.45|29.3|29.53|29.38|29.44|29.29|38
1762955700000|2025-11-12 13:55:00|29.46|29.31|29.47|29.32|29.47|29.32|29.41|29.26|16
1762956000000|2025-11-12 14:00:00|29.46|29.31|29.44|29.29|29.47|29.32|29.4|29.25|41
1762956300000|2025-11-12 14:05:00|29.43|29.28|29.53|29.38|29.53|29.38|29.39|29.24|34
1762956600000|2025-11-12 14:10:00|29.52|29.37|29.57|29.42|29.57|29.42|29.52|29.37|34
1762956900000|2025-11-12 14:15:00|29.56|29.41|29.46|29.31|29.56|29.41|29.44|29.29|42
1762957200000|2025-11-12 14:20:00|29.47|29.32|29.45|29.3|29.47|29.32|29.42|29.27|24
1762957500000|2025-11-12 14:25:00|29.44|29.29|29.38|29.23|29.45|29.3|29.38|29.23|25
1762957800000|2025-11-12 14:30:00|29.37|29.22|29.29|29.14|29.37|29.22|29.27|29.12|78
1762958100000|2025-11-12 14:35:00|29.28|29.13|29.25|29.1|29.3|29.15|29.24|29.09|47
1762958400000|2025-11-12 14:40:00|29.26|29.11|29.25|29.1|29.29|29.14|29.21|29.06|51
1762958700000|2025-11-12 14:45:00|29.24|29.09|28.84|28.69|29.29|29.14|28.71|28.56|162
1762959000000|2025-11-12 14:50:00|28.82|28.67|29.07|28.92|29.1|28.95|28.82|28.67|166
1762959300000|2025-11-12 14:55:00|29.06|28.91|29.01|28.86|29.08|28.93|28.94|28.79|107
1762959600000|2025-11-12 15:00:00|29|28.85|29.13|28.98|29.18|29.03|28.93|28.78|111
1762959900000|2025-11-12 15:05:00|29.12|28.97|29.14|28.99|29.15|29|29.06|28.91|86
1762960200000|2025-11-12 15:10:00|29.16|29.01|28.96|28.81|29.22|29.07|28.96|28.81|93
1762960500000|2025-11-12 15:15:00|28.97|28.82|28.88|28.73|29.04|28.89|28.86|28.71|121
1762960800000|2025-11-12 15:20:00|28.87|28.72|29|28.85|29.03|28.88|28.87|28.72|125
1762961100000|2025-11-12 15:25:00|28.99|28.84|28.9|28.75|29.01|28.86|28.82|28.67|101
1762961400000|2025-11-12 15:30:00|28.91|28.76|28.87|28.72|29.03|28.88|28.87|28.72|132
1762961700000|2025-11-12 15:35:00|28.86|28.71|28.65|28.5|28.89|28.74|28.62|28.47|119
1762962000000|2025-11-12 15:40:00|28.66|28.51|28.7|28.55|28.72|28.57|28.64|28.49|117
1762962300000|2025-11-12 15:45:00|28.69|28.54|28.54|28.39|28.72|28.57|28.5|28.35|137
1762962600000|2025-11-12 15:50:00|28.53|28.38|28.42|28.27|28.61|28.46|28.36|28.21|160
1762962900000|2025-11-12 15:55:00|28.43|28.28|28.49|28.34|28.51|28.36|28.4|28.25|121
1762963200000|2025-11-12 16:00:00|28.5|28.35|28.36|28.21|28.51|28.36|28.34|28.19|129
1762963500000|2025-11-12 16:05:00|28.35|28.2|28.25|28.1|28.43|28.28|28.21|28.06|148
1762963800000|2025-11-12 16:10:00|28.26|28.11|27.94|27.79|28.26|28.11|27.76|27.61|204
1762964100000|2025-11-12 16:15:00|27.93|27.78|28.09|27.94|28.13|27.98|27.92|27.77|154
1762964400000|2025-11-12 16:20:00|28.1|27.95|27.95|27.8|28.11|27.96|27.91|27.76|140
1762964700000|2025-11-12 16:25:00|27.94|27.79|28.03|27.88|28.04|27.89|27.89|27.74|120
1762965000000|2025-11-12 16:30:00|28.02|27.87|28.18|28.03|28.21|28.06|27.95|27.8|145
1762965300000|2025-11-12 16:35:00|28.17|28.02|28.12|27.97|28.23|28.08|28.12|27.97|103
1762965600000|2025-11-12 16:40:00|28.13|27.98|28.09|27.94|28.15|28|28.07|27.92|78
1762965900000|2025-11-12 16:45:00|28.1|27.95|27.94|27.79|28.15|28|27.9|27.75|102
1762966200000|2025-11-12 16:50:00|27.95|27.8|27.91|27.76|27.99|27.84|27.91|27.76|97
1762966500000|2025-11-12 16:55:00|27.94|27.79|27.89|27.74|28.05|27.9|27.87|27.72|65
1762966800000|2025-11-12 17:00:00|27.88|27.73|27.9|27.75|27.92|27.77|27.85|27.7|65
1762967100000|2025-11-12 17:05:00|27.89|27.74|27.91|27.76|27.93|27.78|27.86|27.71|49
1762967400000|2025-11-12 17:10:00|27.9|27.75|27.78|27.63|27.91|27.76|27.76|27.61|136
1762967700000|2025-11-12 17:15:00|27.77|27.62|27.72|27.57|27.79|27.64|27.66|27.51|82
1762968000000|2025-11-12 17:20:00|27.71|27.56|27.67|27.52|27.77|27.62|27.66|27.51|69
1762968300000|2025-11-12 17:25:00|27.68|27.53|27.7|27.55|27.75|27.6|27.66|27.51|58
1762968600000|2025-11-12 17:30:00|27.69|27.54|27.73|27.58|27.78|27.63|27.63|27.48|70
1762968900000|2025-11-12 17:35:00|27.72|27.57|28.01|27.86|28.01|27.86|27.68|27.53|98
1762969200000|2025-11-12 17:40:00|28.02|27.87|27.82|27.67|28.05|27.9|27.8|27.65|125
1762969500000|2025-11-12 17:45:00|27.81|27.66|27.78|27.63|27.86|27.71|27.77|27.62|88
1762969800000|2025-11-12 17:50:00|27.77|27.62|27.82|27.67|27.84|27.69|27.77|27.62|28
1762970100000|2025-11-12 17:55:00|27.85|27.7|27.86|27.71|27.9|27.75|27.79|27.64|47
1762970400000|2025-11-12 18:00:00|27.85|27.7|27.85|27.7|27.89|27.74|27.81|27.66|71
1762970700000|2025-11-12 18:05:00|27.84|27.69|27.83|27.68|27.91|27.76|27.8|27.65|64
1762971000000|2025-11-12 18:10:00|27.84|27.69|27.81|27.66|27.85|27.7|27.79|27.64|31
1762971300000|2025-11-12 18:15:00|27.82|27.67|27.93|27.78|27.94|27.79|27.82|27.67|43
1762971600000|2025-11-12 18:20:00|27.92|27.77|27.93|27.78|27.99|27.84|27.88|27.73|53
1762971900000|2025-11-12 18:25:00|27.94|27.79|27.84|27.69|27.95|27.8|27.83|27.68|84
1762972200000|2025-11-12 18:30:00|27.83|27.68|27.95|27.8|27.95|27.8|27.82|27.67|47
1762972500000|2025-11-12 18:35:00|27.96|27.81|27.95|27.8|27.96|27.81|27.91|27.76|42
1762972800000|2025-11-12 18:40:00|27.94|27.79|27.86|27.71|27.95|27.8|27.83|27.68|47
1762973100000|2025-11-12 18:45:00|27.85|27.7|27.76|27.61|27.85|27.7|27.76|27.61|39
1762973400000|2025-11-12 18:50:00|27.75|27.6|27.78|27.63|27.8|27.65|27.74|27.59|29
1762973700000|2025-11-12 18:55:00|27.79|27.64|27.78|27.63|27.81|27.66|27.78|27.63|11
1762974000000|2025-11-12 19:00:00|27.77|27.62|27.7|27.55|27.77|27.62|27.69|27.54|43
1762974300000|2025-11-12 19:05:00|27.69|27.54|27.66|27.51|27.69|27.54|27.6|27.45|66
1762974600000|2025-11-12 19:10:00|27.65|27.5|27.59|27.44|27.66|27.51|27.56|27.41|46
1762974900000|2025-11-12 19:15:00|27.6|27.45|27.61|27.46|27.64|27.49|27.59|27.44|32
1762975200000|2025-11-12 19:20:00|27.62|27.47|27.64|27.49|27.65|27.5|27.61|27.46|12
1762975500000|2025-11-12 19:25:00|27.63|27.48|27.58|27.43|27.65|27.5|27.53|27.38|40
1762975800000|2025-11-12 19:30:00|27.57|27.42|27.52|27.37|27.61|27.46|27.47|27.32|77
1762976100000|2025-11-12 19:35:00|27.51|27.36|27.55|27.4|27.55|27.4|27.48|27.33|32
1762976400000|2025-11-12 19:40:00|27.56|27.41|27.7|27.55|27.82|27.67|27.54|27.39|97
1762976700000|2025-11-12 19:45:00|27.71|27.56|27.64|27.49|27.71|27.56|27.63|27.48|44
1762977000000|2025-11-12 19:50:00|27.63|27.48|27.66|27.51|27.69|27.54|27.63|27.48|32
1762977300000|2025-11-12 19:55:00|27.68|27.53|27.8|27.65|27.86|27.71|27.68|27.53|63
1762977600000|2025-11-12 20:00:00|27.79|27.64|27.88|27.73|27.89|27.74|27.75|27.6|74
1762977900000|2025-11-12 20:05:00|27.87|27.72|27.87|27.72|27.9|27.75|27.82|27.67|50
1762978200000|2025-11-12 20:10:00|27.86|27.71|27.82|27.67|27.91|27.76|27.79|27.64|45
1762978500000|2025-11-12 20:15:00|27.81|27.66|27.87|27.72|27.87|27.72|27.8|27.65|42
1762978800000|2025-11-12 20:20:00|27.88|27.73|27.87|27.72|27.9|27.75|27.84|27.69|33
1762979100000|2025-11-12 20:25:00|27.88|27.73|27.91|27.76|27.93|27.78|27.86|27.71|26
1762979400000|2025-11-12 20:30:00|27.92|27.77|27.95|27.8|27.99|27.84|27.9|27.75|32
1762979700000|2025-11-12 20:35:00|27.94|27.79|27.92|27.77|27.94|27.79|27.88|27.73|39
1762980000000|2025-11-12 20:40:00|27.93|27.78|27.91|27.76|27.94|27.79|27.89|27.74|27
1762980300000|2025-11-12 20:45:00|27.9|27.75|27.89|27.74|27.92|27.77|27.89|27.74|20
1762980600000|2025-11-12 20:50:00|27.9|27.75|27.94|27.79|27.97|27.82|27.89|27.74|27
1762980900000|2025-11-12 20:55:00|27.93|27.78|27.93|27.78|27.94|27.79|27.89|27.74|37
1762981200000|2025-11-12 21:00:00|27.94|27.79|27.96|27.81|28|27.85|27.94|27.79|40
1762981500000|2025-11-12 21:05:00|27.97|27.82|27.95|27.8|27.99|27.84|27.92|27.77|37
1762981800000|2025-11-12 21:10:00|27.97|27.82|28.07|27.92|28.09|27.94|27.96|27.81|43
1762982100000|2025-11-12 21:15:00|28.06|27.91|28.06|27.91|28.07|27.92|28.01|27.86|38
1762982400000|2025-11-12 21:20:00|28.05|27.9|28.01|27.86|28.07|27.92|28.01|27.86|26
1762982700000|2025-11-12 21:25:00|28.02|27.87|27.99|27.84|28.02|27.87|27.98|27.83|22
1762983000000|2025-11-12 21:30:00|28|27.85|28.09|27.94|28.09|27.94|27.99|27.84|26
1762983300000|2025-11-12 21:35:00|28.08|27.93|28.08|27.93|28.1|27.95|28.06|27.91|29
1762983600000|2025-11-12 21:40:00|28.07|27.92|28.06|27.91|28.09|27.94|28.04|27.89|20
1762983900000|2025-11-12 21:45:00|28.05|27.9|28.04|27.89|28.06|27.91|28.03|27.88|28
1762984200000|2025-11-12 21:50:00|28.07|27.92|28.09|27.94|28.11|27.96|28.06|27.91|19
1762984500000|2025-11-12 21:55:00|28.08|27.93|28.08|27.93|28.09|27.94|28.02|27.87|29
1762984800000|2025-11-12 22:00:00|28.07|27.92|28.02|27.87|28.07|27.92|28|27.85|34
1762985100000|2025-11-12 22:05:00|28.01|27.86|27.93|27.78|28.01|27.86|27.91|27.76|43
1762985400000|2025-11-12 22:10:00|27.94|27.79|27.92|27.77|27.98|27.83|27.9|27.75|49
1762985700000|2025-11-12 22:15:00|27.91|27.76|27.91|27.76|27.93|27.78|27.89|27.74|37
1762986000000|2025-11-12 22:20:00|27.9|27.75|28.02|27.87|28.02|27.87|27.9|27.75|39
1762986300000|2025-11-12 22:25:00|28.01|27.86|27.89|27.74|28.01|27.86|27.89|27.74|53
1762986600000|2025-11-12 22:30:00|27.9|27.75|27.85|27.7|27.9|27.75|27.82|27.67|40
1762986900000|2025-11-12 22:35:00|27.86|27.71|27.95|27.8|27.95|27.8|27.86|27.71|28
1762987200000|2025-11-12 22:40:00|27.94|27.79|27.93|27.78|27.94|27.79|27.9|27.75|26
1762987500000|2025-11-12 22:45:00|27.92|27.77|27.98|27.83|28.01|27.86|27.9|27.75|33
1762987800000|2025-11-12 22:50:00|27.97|27.82|28.03|27.88|28.03|27.88|27.97|27.82|19
1762988100000|2025-11-12 22:55:00|28.02|27.87|28.02|27.87|28.03|27.88|28|27.85|23
1762988400000|2025-11-12 23:00:00|28.01|27.86|27.88|27.73|28.02|27.87|27.88|27.73|47
1762988700000|2025-11-12 23:05:00|27.89|27.74|27.88|27.73|27.9|27.75|27.85|27.7|36
1762989000000|2025-11-12 23:10:00|27.89|27.74|27.93|27.78|27.94|27.79|27.86|27.71|37
1762989300000|2025-11-12 23:15:00|27.92|27.77|27.98|27.83|28|27.85|27.91|27.76|41
1762989600000|2025-11-12 23:20:00|27.97|27.82|27.94|27.79|27.98|27.83|27.94|27.79|32
1762989900000|2025-11-12 23:25:00|27.95|27.8|27.9|27.75|27.97|27.82|27.9|27.75|20
1762990200000|2025-11-12 23:30:00|27.89|27.74|27.88|27.73|27.91|27.76|27.86|27.71|19
1762990500000|2025-11-12 23:35:00|27.87|27.72|27.83|27.68|27.88|27.73|27.79|27.64|34
1762990800000|2025-11-12 23:40:00|27.84|27.69|27.8|27.65|27.84|27.69|27.78|27.63|19
1762991100000|2025-11-12 23:45:00|27.81|27.66|27.78|27.63|27.82|27.67|27.75|27.6|40
1762991400000|2025-11-12 23:50:00|27.77|27.62|27.82|27.67|27.82|27.67|27.76|27.61|27
1762991700000|2025-11-12 23:55:00|27.83|27.68|27.84|27.69|27.86|27.71|27.81|27.66|23
1762992000000|2025-11-13 00:00:00|27.85|27.7|27.93|27.78|27.94|27.79|27.8|27.65|48
1762992300000|2025-11-13 00:05:00|27.94|27.79|27.94|27.79|27.95|27.8|27.89|27.74|22
1762992600000|2025-11-13 00:10:00|27.95|27.8|27.9|27.75|27.95|27.8|27.88|27.73|22
1762992900000|2025-11-13 00:15:00|27.89|27.74|27.95|27.8|28.01|27.86|27.89|27.74|47
1762993200000|2025-11-13 00:20:00|27.94|27.79|27.8|27.65|27.94|27.79|27.79|27.64|39
1762993500000|2025-11-13 00:25:00|27.81|27.66|27.82|27.67|27.88|27.73|27.79|27.64|33
1762993800000|2025-11-13 00:30:00|27.83|27.68|27.9|27.75|27.91|27.76|27.83|27.68|44
1762994100000|2025-11-13 00:35:00|27.89|27.74|28|27.85|28.06|27.91|27.89|27.74|56
1762994400000|2025-11-13 00:40:00|28.01|27.86|27.99|27.84|28.02|27.87|27.92|27.77|46
1762994700000|2025-11-13 00:45:00|27.98|27.83|27.92|27.77|28.01|27.86|27.92|27.77|57
1762995000000|2025-11-13 00:50:00|27.93|27.78|27.99|27.84|27.99|27.84|27.91|27.76|35
1762995300000|2025-11-13 00:55:00|28|27.85|27.95|27.8|28.01|27.86|27.92|27.77|22
1762995600000|2025-11-13 01:00:00|27.96|27.81|28|27.85|28.05|27.9|27.95|27.8|50
1762995900000|2025-11-13 01:05:00|28.01|27.86|28.09|27.94|28.09|27.94|27.99|27.84|58
1762996200000|2025-11-13 01:10:00|28.08|27.93|28.28|28.13|28.41|28.26|28.07|27.92|123
1762996500000|2025-11-13 01:15:00|28.27|28.12|28.18|28.03|28.3|28.15|28.18|28.03|90
1762996800000|2025-11-13 01:20:00|28.19|28.04|28.09|27.94|28.2|28.05|28.09|27.94|69
1762997100000|2025-11-13 01:25:00|28.1|27.95|28.08|27.93|28.12|27.97|28.02|27.87|57
1762997400000|2025-11-13 01:30:00|28.09|27.94|28.17|28.02|28.21|28.06|28.07|27.92|61
1762997700000|2025-11-13 01:35:00|28.16|28.01|28.24|28.09|28.24|28.09|28.16|28.01|50
1762998000000|2025-11-13 01:40:00|28.23|28.08|28.27|28.12|28.29|28.14|28.22|28.07|40
1762998300000|2025-11-13 01:45:00|28.26|28.11|28.14|27.99|28.26|28.11|28.13|27.98|41
1762998600000|2025-11-13 01:50:00|28.13|27.98|28.15|28|28.15|28|28.08|27.93|38
1762998900000|2025-11-13 01:55:00|28.16|28.01|28.13|27.98|28.16|28.01|28.09|27.94|17
1762999200000|2025-11-13 02:00:00|28.14|27.99|28.22|28.07|28.23|28.08|28.13|27.98|37
1762999500000|2025-11-13 02:05:00|28.23|28.08|28.24|28.09|28.28|28.13|28.21|28.06|29
1762999800000|2025-11-13 02:10:00|28.23|28.08|28.21|28.06|28.24|28.09|28.19|28.04|23
1763000100000|2025-11-13 02:15:00|28.2|28.05|28.21|28.06|28.22|28.07|28.18|28.03|30
1763000400000|2025-11-13 02:20:00|28.2|28.05|28.26|28.11|28.33|28.18|28.2|28.05|34
1763000700000|2025-11-13 02:25:00|28.27|28.12|28.19|28.04|28.27|28.12|28.18|28.03|24
1763001000000|2025-11-13 02:30:00|28.2|28.05|28.32|28.17|28.33|28.18|28.17|28.02|31
1763001300000|2025-11-13 02:35:00|28.33|28.18|28.34|28.19|28.39|28.24|28.32|28.17|41
1763001600000|2025-11-13 02:40:00|28.33|28.18|28.33|28.18|28.4|28.25|28.31|28.16|40
1763001900000|2025-11-13 02:45:00|28.32|28.17|28.34|28.19|28.36|28.21|28.28|28.13|30
1763002200000|2025-11-13 02:50:00|28.35|28.2|28.28|28.13|28.35|28.2|28.25|28.1|34
1763002500000|2025-11-13 02:55:00|28.3|28.15|28.3|28.15|28.3|28.15|28.27|28.12|13
1763002800000|2025-11-13 03:00:00|28.32|28.17|28.29|28.14|28.32|28.17|28.28|28.13|22
1763003100000|2025-11-13 03:05:00|28.3|28.15|28.23|28.08|28.32|28.17|28.23|28.08|25
1763003400000|2025-11-13 03:10:00|28.22|28.07|28.03|27.88|28.23|28.08|28.03|27.88|62
1763003700000|2025-11-13 03:15:00|28.02|27.87|28.21|28.06|28.25|28.1|27.9|27.75|156
1763004000000|2025-11-13 03:20:00|28.22|28.07|28.28|28.13|28.28|28.13|28.16|28.01|62
1763004300000|2025-11-13 03:25:00|28.29|28.14|28.47|28.32|28.47|28.32|28.29|28.14|88
1763004600000|2025-11-13 03:30:00|28.46|28.31|28.48|28.33|28.63|28.48|28.46|28.31|112
1763004900000|2025-11-13 03:35:00|28.47|28.32|28.7|28.55|28.7|28.55|28.47|28.32|78
1763005200000|2025-11-13 03:40:00|28.71|28.56|28.95|28.8|29.05|28.9|28.71|28.56|127
1763005500000|2025-11-13 03:45:00|28.94|28.79|29.31|29.16|29.32|29.17|28.94|28.79|155
1763005800000|2025-11-13 03:50:00|29.32|29.17|29.34|29.19|29.44|29.29|29.2|29.05|161
1763006100000|2025-11-13 03:55:00|29.35|29.2|29.11|28.96|29.36|29.21|29.1|28.95|129
1763006400000|2025-11-13 04:00:00|29.1|28.95|28.87|28.72|29.15|29|28.85|28.7|126
1763006700000|2025-11-13 04:05:00|28.86|28.71|28.82|28.67|28.88|28.73|28.76|28.61|138
1763007000000|2025-11-13 04:10:00|28.81|28.66|29.07|28.92|29.07|28.92|28.78|28.63|100
1763007300000|2025-11-13 04:15:00|29.09|28.94|29.29|29.14|29.33|29.18|28.93|28.78|152
1763007600000|2025-11-13 04:20:00|29.28|29.13|29.33|29.18|29.39|29.24|29.22|29.07|131
1763007900000|2025-11-13 04:25:00|29.32|29.17|29.24|29.09|29.45|29.3|29.23|29.08|94
1763008200000|2025-11-13 04:30:00|29.25|29.1|29.15|29|29.3|29.15|29.14|28.99|84
1763008500000|2025-11-13 04:35:00|29.14|28.99|29.17|29.02|29.17|29.02|29.07|28.92|50
1763008800000|2025-11-13 04:40:00|29.16|29.01|29.17|29.02|29.26|29.11|29.12|28.97|39
1763009100000|2025-11-13 04:45:00|29.18|29.03|29.16|29.01|29.23|29.08|29.14|28.99|90
1763009400000|2025-11-13 04:50:00|29.15|29|29.11|28.96|29.15|29|29.02|28.87|63
1763009700000|2025-11-13 04:55:00|29.12|28.97|29.12|28.97|29.27|29.12|29.07|28.92|71
1763010000000|2025-11-13 05:00:00|29.11|28.96|29.04|28.89|29.11|28.96|29.03|28.88|44
1763010300000|2025-11-13 05:05:00|29.05|28.9|29|28.85|29.07|28.92|28.98|28.83|52
1763010600000|2025-11-13 05:10:00|28.99|28.84|28.91|28.76|28.99|28.84|28.9|28.75|44
1763010900000|2025-11-13 05:15:00|28.92|28.77|28.94|28.79|28.97|28.82|28.89|28.74|54
1763011200000|2025-11-13 05:20:00|28.95|28.8|28.94|28.79|28.97|28.82|28.93|28.78|37
1763011500000|2025-11-13 05:25:00|28.95|28.8|28.99|28.84|28.99|28.84|28.94|28.79|19
1763011800000|2025-11-13 05:30:00|29|28.85|28.99|28.84|29.02|28.87|28.92|28.77|35
1763012100000|2025-11-13 05:35:00|29|28.85|29.11|28.96|29.18|29.03|29|28.85|57
1763012400000|2025-11-13 05:40:00|29.1|28.95|29.08|28.93|29.11|28.96|29.02|28.87|39
1763012700000|2025-11-13 05:45:00|29.07|28.92|29.16|29.01|29.18|29.03|29.05|28.9|52
1763013000000|2025-11-13 05:50:00|29.19|29.04|29.23|29.08|29.23|29.08|29.14|28.99|47
1763013300000|2025-11-13 05:55:00|29.24|29.09|29.19|29.04|29.25|29.1|29.18|29.03|42
1763013600000|2025-11-13 06:00:00|29.2|29.05|29.17|29.02|29.29|29.14|29.12|28.97|58
1763013900000|2025-11-13 06:05:00|29.19|29.04|29.3|29.15|29.34|29.19|29.19|29.04|83
1763014200000|2025-11-13 06:10:00|29.31|29.16|29.25|29.1|29.34|29.19|29.25|29.1|46
1763014500000|2025-11-13 06:15:00|29.24|29.09|29.31|29.16|29.32|29.17|29.23|29.08|52
1763014800000|2025-11-13 06:20:00|29.3|29.15|29.31|29.16|29.34|29.19|29.25|29.1|52
1763015100000|2025-11-13 06:25:00|29.32|29.17|29.3|29.15|29.32|29.17|29.21|29.06|36
1763015400000|2025-11-13 06:30:00|29.31|29.16|29.27|29.12|29.32|29.17|29.26|29.11|51
1763015700000|2025-11-13 06:35:00|29.28|29.13|29.16|29.01|29.28|29.13|29.15|29|51
1763016000000|2025-11-13 06:40:00|29.17|29.02|29.18|29.03|29.19|29.04|29.13|28.98|24
1763016300000|2025-11-13 06:45:00|29.19|29.04|29.2|29.05|29.21|29.06|29.18|29.03|24
1763016600000|2025-11-13 06:50:00|29.19|29.04|29.18|29.03|29.19|29.04|29.13|28.98|32
1763016900000|2025-11-13 06:55:00|29.17|29.02|29.12|28.97|29.22|29.07|29.09|28.94|32
1763017200000|2025-11-13 07:00:00|29.11|28.96|29.13|28.98|29.17|29.02|29.09|28.94|40
1763017500000|2025-11-13 07:05:00|29.11|28.96|29.23|29.08|29.23|29.08|29.08|28.93|46
1763017800000|2025-11-13 07:10:00|29.22|29.07|29.31|29.16|29.31|29.16|29.22|29.07|34
1763018100000|2025-11-13 07:15:00|29.32|29.17|29.28|29.13|29.36|29.21|29.24|29.09|56
1763018400000|2025-11-13 07:20:00|29.3|29.15|29.4|29.25|29.4|29.25|29.3|29.15|35
1763018700000|2025-11-13 07:25:00|29.41|29.26|29.35|29.2|29.46|29.31|29.35|29.2|35
1763019000000|2025-11-13 07:30:00|29.37|29.22|29.24|29.09|29.4|29.25|29.24|29.09|58
1763019300000|2025-11-13 07:35:00|29.22|29.07|29.18|29.03|29.23|29.08|29.17|29.02|58
1763019600000|2025-11-13 07:40:00|29.19|29.04|29.22|29.07|29.23|29.08|29.19|29.04|17
1763019900000|2025-11-13 07:45:00|29.21|29.06|29.19|29.04|29.21|29.06|29.13|28.98|53
1763020200000|2025-11-13 07:50:00|29.18|29.03|29.08|28.93|29.18|29.03|29.07|28.92|46
1763020500000|2025-11-13 07:55:00|29.07|28.92|29.07|28.92|29.08|28.93|29.04|28.89|21
1763020800000|2025-11-13 08:00:00|29.09|28.94|29.11|28.96|29.12|28.97|29.09|28.94|8
1763021400000|2025-11-13 08:10:00|29.13|28.98|29.15|29|29.16|29.01|29.13|28.98|3
1763021700000|2025-11-13 08:15:00|29.16|29.01|29.22|29.07|29.26|29.11|29.16|29.01|32
1763022000000|2025-11-13 08:20:00|29.21|29.06|29.26|29.11|29.27|29.12|29.21|29.06|8
1763022300000|2025-11-13 08:25:00|29.29|29.14|29.38|29.23|29.39|29.24|29.29|29.14|17
1763022600000|2025-11-13 08:30:00|29.39|29.24|29.45|29.3|29.45|29.3|29.38|29.23|18
1763022900000|2025-11-13 08:35:00|29.43|29.28|29.45|29.3|29.45|29.3|29.39|29.24|29
1763023200000|2025-11-13 08:40:00|29.47|29.32|29.53|29.38|29.54|29.39|29.47|29.32|27
1763023500000|2025-11-13 08:45:00|29.54|29.39|29.54|29.39|29.57|29.42|29.49|29.34|49
1763023800000|2025-11-13 08:50:00|29.53|29.38|29.47|29.32|29.54|29.39|29.46|29.31|39
1763024100000|2025-11-13 08:55:00|29.48|29.33|29.45|29.3|29.5|29.35|29.44|29.29|28
1763024400000|2025-11-13 09:00:00|29.48|29.33|29.38|29.23|29.52|29.37|29.36|29.21|33
1763024700000|2025-11-13 09:05:00|29.37|29.22|29.1|28.95|29.37|29.22|29.09|28.94|93
1763025000000|2025-11-13 09:10:00|29.09|28.94|29.16|29.01|29.21|29.06|29.03|28.88|104
1763025300000|2025-11-13 09:15:00|29.17|29.02|29.36|29.21|29.36|29.21|29.11|28.96|70
1763025600000|2025-11-13 09:20:00|29.35|29.2|29.44|29.29|29.46|29.31|29.31|29.16|48
1763025900000|2025-11-13 09:25:00|29.45|29.3|29.35|29.2|29.46|29.31|29.35|29.2|46
1763026200000|2025-11-13 09:30:00|29.34|29.19|29.37|29.22|29.42|29.27|29.34|29.19|28
1763026500000|2025-11-13 09:35:00|29.38|29.23|29.39|29.24|29.4|29.25|29.31|29.16|33
1763026800000|2025-11-13 09:40:00|29.4|29.25|29.38|29.23|29.42|29.27|29.33|29.18|47
1763027100000|2025-11-13 09:45:00|29.39|29.24|29.36|29.21|29.4|29.25|29.32|29.17|89
1763027400000|2025-11-13 09:50:00|29.35|29.2|29.31|29.16|29.37|29.22|29.28|29.13|43
1763027700000|2025-11-13 09:55:00|29.32|29.17|29.36|29.21|29.41|29.26|29.3|29.15|38
1763028000000|2025-11-13 10:00:00|29.37|29.22|29.51|29.36|29.51|29.36|29.37|29.22|56
1763028300000|2025-11-13 10:05:00|29.52|29.37|29.65|29.5|29.73|29.58|29.52|29.37|69
1763028600000|2025-11-13 10:10:00|29.64|29.49|29.58|29.43|29.64|29.49|29.56|29.41|56
1763028900000|2025-11-13 10:15:00|29.57|29.42|30.01|29.86|30.01|29.86|29.55|29.4|80
1763029200000|2025-11-13 10:20:00|30.03|29.88|29.91|29.76|30.03|29.88|29.89|29.74|107
1763029500000|2025-11-13 10:25:00|29.92|29.77|30.01|29.86|30.05|29.9|29.91|29.76|63
1763029800000|2025-11-13 10:30:00|29.99|29.84|29.95|29.8|30.04|29.89|29.91|29.76|100
1763030100000|2025-11-13 10:35:00|29.94|29.79|29.85|29.7|30.01|29.86|29.85|29.7|114
1763030400000|2025-11-13 10:40:00|29.84|29.69|29.75|29.6|29.87|29.72|29.73|29.58|60
1763030700000|2025-11-13 10:45:00|29.74|29.59|29.74|29.59|29.76|29.61|29.65|29.5|57
1763031000000|2025-11-13 10:50:00|29.73|29.58|29.61|29.46|29.75|29.6|29.58|29.43|74
1763031300000|2025-11-13 10:55:00|29.6|29.45|29.65|29.5|29.66|29.51|29.56|29.41|51
1763031600000|2025-11-13 11:00:00|29.64|29.49|29.62|29.47|29.69|29.54|29.61|29.46|61
1763031900000|2025-11-13 11:05:00|29.61|29.46|29.69|29.54|29.79|29.64|29.61|29.46|69
1763032200000|2025-11-13 11:10:00|29.7|29.55|29.93|29.78|29.95|29.8|29.69|29.54|54
1763032500000|2025-11-13 11:15:00|29.94|29.79|29.72|29.57|29.98|29.83|29.71|29.56|78
1763032800000|2025-11-13 11:20:00|29.71|29.56|29.59|29.44|29.71|29.56|29.56|29.41|65
1763033100000|2025-11-13 11:25:00|29.6|29.45|29.51|29.36|29.6|29.45|29.46|29.31|46
1763033400000|2025-11-13 11:30:00|29.52|29.37|29.46|29.31|29.55|29.4|29.45|29.3|65
1763033700000|2025-11-13 11:35:00|29.47|29.32|29.55|29.4|29.57|29.42|29.44|29.29|55
1763034000000|2025-11-13 11:40:00|29.54|29.39|29.54|29.39|29.58|29.43|29.52|29.37|64
1763034300000|2025-11-13 11:45:00|29.55|29.4|29.5|29.35|29.56|29.41|29.47|29.32|78
1763034600000|2025-11-13 11:50:00|29.51|29.36|29.45|29.3|29.55|29.4|29.45|29.3|47
1763034900000|2025-11-13 11:55:00|29.46|29.31|29.52|29.37|29.54|29.39|29.45|29.3|39
1763035200000|2025-11-13 12:00:00|29.53|29.38|29.36|29.21|29.62|29.47|29.35|29.2|90
1763035500000|2025-11-13 12:05:00|29.35|29.2|29.24|29.09|29.35|29.2|29.23|29.08|31
1763035800000|2025-11-13 12:10:00|29.26|29.11|29.26|29.11|29.35|29.2|29.24|29.09|45
1763036100000|2025-11-13 12:15:00|29.27|29.12|29.3|29.15|29.34|29.19|29.27|29.12|30
1763036400000|2025-11-13 12:20:00|29.29|29.14|29.2|29.05|29.3|29.15|29.16|29.01|40
1763036700000|2025-11-13 12:25:00|29.19|29.04|29.17|29.02|29.19|29.04|29.13|28.98|12
1763037000000|2025-11-13 12:30:00|29.16|29.01|29.17|29.02|29.18|29.03|29.13|28.98|16
1763037300000|2025-11-13 12:35:00|29.16|29.01|29.23|29.08|29.27|29.12|29.16|29.01|33
1763037600000|2025-11-13 12:40:00|29.22|29.07|29.21|29.06|29.23|29.08|29.16|29.01|21
1763037900000|2025-11-13 12:45:00|29.22|29.07|29.17|29.02|29.27|29.12|29.17|29.02|34
1763038200000|2025-11-13 12:50:00|29.16|29.01|29.1|28.95|29.16|29.01|29.05|28.9|38
1763038500000|2025-11-13 12:55:00|29.09|28.94|29.18|29.03|29.18|29.03|29.08|28.93|19
1763038800000|2025-11-13 13:00:00|29.19|29.04|29.16|29.01|29.24|29.09|29.14|28.99|44
1763039100000|2025-11-13 13:05:00|29.15|29|29.15|29|29.18|29.03|29.1|28.95|35
1763039400000|2025-11-13 13:10:00|29.18|29.03|29.15|29|29.19|29.04|29.13|28.98|20
1763039700000|2025-11-13 13:15:00|29.14|28.99|29.13|28.98|29.17|29.02|29.11|28.96|30
1763040000000|2025-11-13 13:20:00|29.12|28.97|29.03|28.88|29.14|28.99|29.02|28.87|47
1763040300000|2025-11-13 13:25:00|29.02|28.87|28.91|28.76|29.02|28.87|28.85|28.7|101
1763040600000|2025-11-13 13:30:00|28.9|28.75|28.84|28.69|28.95|28.8|28.81|28.66|152
1763040900000|2025-11-13 13:35:00|28.85|28.7|28.75|28.6|28.85|28.7|28.64|28.49|135
1763041200000|2025-11-13 13:40:00|28.76|28.61|28.79|28.64|28.86|28.71|28.72|28.57|84
1763041500000|2025-11-13 13:45:00|28.8|28.65|28.77|28.62|28.84|28.69|28.74|28.59|105
1763041800000|2025-11-13 13:50:00|28.78|28.63|28.77|28.62|28.83|28.68|28.73|28.58|101
1763042100000|2025-11-13 13:55:00|28.76|28.61|28.71|28.56|28.79|28.64|28.66|28.51|102
1763042400000|2025-11-13 14:00:00|28.72|28.57|28.59|28.44|28.77|28.62|28.58|28.43|84
1763042700000|2025-11-13 14:05:00|28.6|28.45|28.6|28.45|28.69|28.54|28.58|28.43|105
1763043000000|2025-11-13 14:10:00|28.59|28.44|28.5|28.35|28.62|28.47|28.47|28.32|77
1763043300000|2025-11-13 14:15:00|28.49|28.34|28.45|28.3|28.52|28.37|28.44|28.29|81
1763043600000|2025-11-13 14:20:00|28.46|28.31|28.58|28.43|28.6|28.45|28.46|28.31|89
1763043900000|2025-11-13 14:25:00|28.57|28.42|28.48|28.33|28.58|28.43|28.43|28.28|74
1763044200000|2025-11-13 14:30:00|28.49|28.34|28.54|28.39|28.65|28.5|28.4|28.25|213
1763044500000|2025-11-13 14:35:00|28.53|28.38|28.56|28.41|28.58|28.43|28.24|28.09|219
1763044800000|2025-11-13 14:40:00|28.55|28.4|28.35|28.2|28.64|28.49|28.31|28.16|179
1763045100000|2025-11-13 14:45:00|28.34|28.19|28.53|28.38|28.59|28.44|28.33|28.18|185
1763045400000|2025-11-13 14:50:00|28.54|28.39|28.93|28.78|29.09|28.94|28.5|28.35|280
1763045700000|2025-11-13 14:55:00|28.91|28.76|28.86|28.71|29.03|28.88|28.82|28.67|167
1763046000000|2025-11-13 15:00:00|28.84|28.69|28.53|28.38|28.86|28.71|28.48|28.33|226
1763046300000|2025-11-13 15:05:00|28.52|28.37|28.64|28.49|28.67|28.52|28.51|28.36|182
1763046600000|2025-11-13 15:10:00|28.63|28.48|28.7|28.55|28.73|28.58|28.5|28.35|139
1763046900000|2025-11-13 15:15:00|28.71|28.56|28.46|28.31|28.75|28.6|28.45|28.3|125
1763047200000|2025-11-13 15:20:00|28.45|28.3|28.35|28.2|28.45|28.3|28.31|28.16|165
1763047500000|2025-11-13 15:25:00|28.34|28.19|28.26|28.11|28.34|28.19|28.21|28.06|124
1763047800000|2025-11-13 15:30:00|28.28|28.13|28.19|28.04|28.28|28.13|28.15|28|140
1763048100000|2025-11-13 15:35:00|28.2|28.05|28.26|28.11|28.27|28.12|28.1|27.95|138
1763048400000|2025-11-13 15:40:00|28.27|28.12|28.18|28.03|28.27|28.12|28.17|28.02|84
1763048700000|2025-11-13 15:45:00|28.19|28.04|28.15|28|28.19|28.04|28.07|27.92|174
1763049000000|2025-11-13 15:50:00|28.16|28.01|28.15|28|28.23|28.08|28.12|27.97|167
1763049300000|2025-11-13 15:55:00|28.14|27.99|28.18|28.03|28.19|28.04|28.07|27.92|140
1763049600000|2025-11-13 16:00:00|28.17|28.02|28.14|27.99|28.25|28.1|28.11|27.96|122
1763049900000|2025-11-13 16:05:00|28.15|28|28.34|28.19|28.35|28.2|28.14|27.99|113
1763050200000|2025-11-13 16:10:00|28.33|28.18|28.23|28.08|28.33|28.18|28.16|28.01|114
1763050500000|2025-11-13 16:15:00|28.24|28.09|28.05|27.9|28.26|28.11|28.05|27.9|139
1763050800000|2025-11-13 16:20:00|28.04|27.89|27.98|27.83|28.12|27.97|27.96|27.81|162
1763051100000|2025-11-13 16:25:00|27.99|27.84|28.01|27.86|28.02|27.87|27.91|27.76|146
1763051400000|2025-11-13 16:30:00|28|27.85|28.03|27.88|28.04|27.89|27.93|27.78|142
1763051700000|2025-11-13 16:35:00|28.04|27.89|27.88|27.73|28.1|27.95|27.88|27.73|129
1763052000000|2025-11-13 16:40:00|27.89|27.74|27.94|27.79|27.95|27.8|27.85|27.7|123
1763052300000|2025-11-13 16:45:00|27.95|27.8|27.94|27.79|27.97|27.82|27.88|27.73|138
1763052600000|2025-11-13 16:50:00|27.93|27.78|27.8|27.65|27.93|27.78|27.79|27.64|110
1763052900000|2025-11-13 16:55:00|27.79|27.64|27.78|27.63|27.81|27.66|27.76|27.61|107
1763053200000|2025-11-13 17:00:00|27.79|27.64|27.79|27.64|27.81|27.66|27.76|27.61|123
1763053500000|2025-11-13 17:05:00|27.78|27.63|27.7|27.55|27.85|27.7|27.7|27.55|121
1763053800000|2025-11-13 17:10:00|27.69|27.54|27.65|27.5|27.74|27.59|27.64|27.49|85
1763054100000|2025-11-13 17:15:00|27.66|27.51|27.61|27.46|27.72|27.57|27.58|27.43|101
1763054400000|2025-11-13 17:20:00|27.6|27.45|27.62|27.47|27.66|27.51|27.59|27.44|165
1763054700000|2025-11-13 17:25:00|27.61|27.46|27.66|27.51|27.7|27.55|27.59|27.44|136
1763055000000|2025-11-13 17:30:00|27.65|27.5|27.59|27.44|27.7|27.55|27.58|27.43|127
1763055300000|2025-11-13 17:35:00|27.58|27.43|27.38|27.23|27.58|27.43|27.32|27.17|119
1763055600000|2025-11-13 17:40:00|27.39|27.24|27.28|27.13|27.4|27.25|27.25|27.1|150
1763055900000|2025-11-13 17:45:00|27.29|27.14|27.27|27.12|27.37|27.22|27.25|27.1|188
1763056200000|2025-11-13 17:50:00|27.26|27.11|27.25|27.1|27.28|27.13|27.22|27.07|135
1763056500000|2025-11-13 17:55:00|27.26|27.11|27.22|27.07|27.26|27.11|27.2|27.05|113
1763056800000|2025-11-13 18:00:00|27.24|27.09|27.2|27.05|27.32|27.17|27.18|27.03|182
1763057100000|2025-11-13 18:05:00|27.19|27.04|27.19|27.04|27.31|27.16|27.17|27.02|121
1763057400000|2025-11-13 18:10:00|27.2|27.05|27.2|27.05|27.22|27.07|27.15|27|112
1763057700000|2025-11-13 18:15:00|27.21|27.06|27.2|27.05|27.24|27.09|27.09|26.94|87
1763058000000|2025-11-13 18:20:00|27.19|27.04|27.09|26.94|27.2|27.05|27.09|26.94|142
1763058300000|2025-11-13 18:25:00|27.08|26.93|27.06|26.91|27.09|26.94|26.96|26.81|125
1763058600000|2025-11-13 18:30:00|27.05|26.9|26.92|26.77|27.06|26.91|26.9|26.75|130
1763058900000|2025-11-13 18:35:00|26.91|26.76|26.9|26.75|26.94|26.79|26.84|26.69|152
1763059200000|2025-11-13 18:40:00|26.89|26.74|27.01|26.86|27.04|26.89|26.86|26.71|154
1763059500000|2025-11-13 18:45:00|27.02|26.87|26.86|26.71|27.07|26.92|26.86|26.71|119
1763059800000|2025-11-13 18:50:00|26.85|26.7|26.83|26.68|26.88|26.73|26.76|26.61|119
1763060100000|2025-11-13 18:55:00|26.84|26.69|26.85|26.7|26.95|26.8|26.8|26.65|142
1763060400000|2025-11-13 19:00:00|26.83|26.68|27|26.85|27.01|26.86|26.79|26.64|73
1763060700000|2025-11-13 19:05:00|26.99|26.84|26.95|26.8|27.11|26.96|26.88|26.73|115
1763061000000|2025-11-13 19:10:00|26.97|26.82|26.78|26.63|26.97|26.82|26.74|26.59|160
1763061300000|2025-11-13 19:15:00|26.77|26.62|26.73|26.58|26.78|26.63|26.62|26.47|120
1763061600000|2025-11-13 19:20:00|26.72|26.57|26.76|26.61|26.78|26.63|26.63|26.48|119
1763061900000|2025-11-13 19:25:00|26.75|26.6|26.9|26.75|26.97|26.82|26.75|26.6|140
1763062200000|2025-11-13 19:30:00|26.89|26.74|26.76|26.61|26.95|26.8|26.71|26.56|112
1763062500000|2025-11-13 19:35:00|26.75|26.6|26.61|26.46|26.76|26.61|26.57|26.42|105
1763062800000|2025-11-13 19:40:00|26.6|26.45|26.68|26.53|26.7|26.55|26.57|26.42|68
1763063100000|2025-11-13 19:45:00|26.69|26.54|26.61|26.46|26.7|26.55|26.57|26.42|85
1763063400000|2025-11-13 19:50:00|26.62|26.47|26.57|26.42|26.69|26.54|26.57|26.42|79
1763063700000|2025-11-13 19:55:00|26.56|26.41|26.53|26.38|26.58|26.43|26.43|26.28|97
1763064000000|2025-11-13 20:00:00|26.52|26.37|26.48|26.33|26.53|26.38|26.45|26.3|97
1763064300000|2025-11-13 20:05:00|26.49|26.34|26.63|26.48|26.65|26.5|26.43|26.28|103
1763064600000|2025-11-13 20:10:00|26.61|26.46|26.59|26.44|26.66|26.51|26.53|26.38|74
1763064900000|2025-11-13 20:15:00|26.6|26.45|26.47|26.32|26.6|26.45|26.46|26.31|86
1763065200000|2025-11-13 20:20:00|26.46|26.31|26.44|26.29|26.55|26.4|26.41|26.26|128
1763065500000|2025-11-13 20:25:00|26.45|26.3|26.53|26.38|26.54|26.39|26.37|26.22|150
1763065800000|2025-11-13 20:30:00|26.55|26.4|26.51|26.36|26.64|26.49|26.5|26.35|138
1763066100000|2025-11-13 20:35:00|26.52|26.37|26.67|26.52|26.7|26.55|26.52|26.37|189
1763066400000|2025-11-13 20:40:00|26.66|26.51|26.65|26.5|26.83|26.68|26.65|26.5|127
1763066700000|2025-11-13 20:45:00|26.64|26.49|26.63|26.48|26.68|26.53|26.6|26.45|122
1763067000000|2025-11-13 20:50:00|26.62|26.47|26.49|26.34|26.68|26.53|26.49|26.34|124
1763067300000|2025-11-13 20:55:00|26.51|26.36|26.59|26.44|26.61|26.46|26.51|26.36|145
1763067600000|2025-11-13 21:00:00|26.58|26.43|26.63|26.48|26.69|26.54|26.56|26.41|126
1763067900000|2025-11-13 21:05:00|26.64|26.49|26.65|26.5|26.72|26.57|26.64|26.49|133
1763068200000|2025-11-13 21:10:00|26.64|26.49|26.62|26.47|26.65|26.5|26.57|26.42|78
1763068500000|2025-11-13 21:15:00|26.61|26.46|26.46|26.31|26.64|26.49|26.43|26.28|111
1763068800000|2025-11-13 21:20:00|26.47|26.32|26.43|26.28|26.53|26.38|26.41|26.26|98
1763069100000|2025-11-13 21:25:00|26.44|26.29|26.45|26.3|26.46|26.31|26.38|26.23|106
1763069400000|2025-11-13 21:30:00|26.46|26.31|26.45|26.3|26.52|26.37|26.43|26.28|93
1763069700000|2025-11-13 21:35:00|26.44|26.29|26.37|26.22|26.46|26.31|26.35|26.2|87
1763070000000|2025-11-13 21:40:00|26.36|26.21|26.47|26.32|26.48|26.33|26.35|26.2|91
1763070300000|2025-11-13 21:45:00|26.48|26.33|26.42|26.27|26.48|26.33|26.37|26.22|73
1763070600000|2025-11-13 21:50:00|26.43|26.28|26.45|26.3|26.46|26.31|26.39|26.24|118
1763070900000|2025-11-13 21:55:00|26.46|26.31|26.39|26.24|26.48|26.33|26.39|26.24|101
1763071200000|2025-11-13 22:00:00|26.38|26.23|26.47|26.32|26.47|26.32|26.35|26.2|70
1763071500000|2025-11-13 22:05:00|26.46|26.31|26.61|26.46|26.61|26.46|26.43|26.28|68
1763071800000|2025-11-13 22:10:00|26.6|26.45|26.77|26.62|26.81|26.66|26.59|26.44|110
1763072100000|2025-11-13 22:15:00|26.78|26.63|26.79|26.64|26.82|26.67|26.69|26.54|100
1763072400000|2025-11-13 22:20:00|26.8|26.65|26.89|26.74|26.91|26.76|26.78|26.63|70
1763072700000|2025-11-13 22:25:00|26.88|26.73|26.86|26.71|26.91|26.76|26.83|26.68|63
1763073000000|2025-11-13 22:30:00|26.87|26.72|26.84|26.69|26.87|26.72|26.81|26.66|52
1763073300000|2025-11-13 22:35:00|26.85|26.7|26.94|26.79|26.94|26.79|26.84|26.69|44
1763073600000|2025-11-13 22:40:00|26.93|26.78|27.05|26.9|27.1|26.95|26.93|26.78|47
1763073900000|2025-11-13 22:45:00|27.04|26.89|26.91|26.76|27.04|26.89|26.91|26.76|20
1763074200000|2025-11-13 22:50:00|26.92|26.77|27.01|26.86|27.03|26.88|26.92|26.77|52
1763074500000|2025-11-13 22:55:00|27|26.85|26.95|26.8|27.01|26.86|26.93|26.78|26
1763074800000|2025-11-13 23:00:00|26.96|26.81|26.87|26.72|26.96|26.81|26.79|26.64|38
1763075100000|2025-11-13 23:05:00|26.88|26.73|26.95|26.8|26.97|26.82|26.88|26.73|78
1763075400000|2025-11-13 23:10:00|26.96|26.81|26.97|26.82|26.97|26.82|26.91|26.76|67
1763075700000|2025-11-13 23:15:00|26.96|26.81|27.07|26.92|27.07|26.92|26.96|26.81|80
1763076000000|2025-11-13 23:20:00|27.06|26.91|27.06|26.91|27.07|26.92|27.02|26.87|59
1763076300000|2025-11-13 23:25:00|27.05|26.9|27.06|26.91|27.08|26.93|27.04|26.89|52
1763076600000|2025-11-13 23:30:00|27.05|26.9|27.08|26.93|27.09|26.94|27.03|26.88|57
1763076900000|2025-11-13 23:35:00|27.07|26.92|27.11|26.96|27.13|26.98|27.06|26.91|37
1763077200000|2025-11-13 23:40:00|27.1|26.95|27.13|26.98|27.17|27.02|27.08|26.93|58
1763077500000|2025-11-13 23:45:00|27.12|26.97|27.02|26.87|27.14|26.99|26.97|26.82|41
1763077800000|2025-11-13 23:50:00|27.03|26.88|26.96|26.81|27.09|26.94|26.89|26.74|79
1763078100000|2025-11-13 23:55:00|26.97|26.82|26.92|26.77|26.97|26.82|26.9|26.75|68
1763078400000|2025-11-14 00:00:00|26.91|26.76|26.87|26.72|26.91|26.76|26.78|26.63|110
1763078700000|2025-11-14 00:05:00|26.88|26.73|26.79|26.64|26.9|26.75|26.77|26.62|109
1763079000000|2025-11-14 00:10:00|26.8|26.65|26.87|26.72|26.91|26.76|26.78|26.63|72
1763079300000|2025-11-14 00:15:00|26.86|26.71|26.8|26.65|26.86|26.71|26.67|26.52|121
1763079600000|2025-11-14 00:20:00|26.81|26.66|26.91|26.76|26.91|26.76|26.8|26.65|113
1763079900000|2025-11-14 00:25:00|26.92|26.77|26.95|26.8|27|26.85|26.92|26.77|96
1763080200000|2025-11-14 00:30:00|26.94|26.79|27.1|26.95|27.11|26.96|26.92|26.77|100
1763080500000|2025-11-14 00:35:00|27.11|26.96|26.89|26.74|27.13|26.98|26.88|26.73|83
1763080800000|2025-11-14 00:40:00|26.9|26.75|26.93|26.78|26.95|26.8|26.83|26.68|89
1763081100000|2025-11-14 00:45:00|26.94|26.79|26.8|26.65|26.95|26.8|26.78|26.63|88
1763081400000|2025-11-14 00:50:00|26.81|26.66|26.75|26.6|26.87|26.72|26.7|26.55|94
1763081700000|2025-11-14 00:55:00|26.76|26.61|26.76|26.61|26.8|26.65|26.69|26.54|58
1763082000000|2025-11-14 01:00:00|26.77|26.62|26.79|26.64|26.84|26.69|26.68|26.53|111
1763082300000|2025-11-14 01:05:00|26.78|26.63|26.75|26.6|26.86|26.71|26.74|26.59|81
1763082600000|2025-11-14 01:10:00|26.74|26.59|26.71|26.56|26.76|26.61|26.67|26.52|64
1763082900000|2025-11-14 01:15:00|26.72|26.57|26.83|26.68|26.85|26.7|26.69|26.54|81
1763083200000|2025-11-14 01:20:00|26.84|26.69|26.82|26.67|26.89|26.74|26.76|26.61|49
1763083500000|2025-11-14 01:25:00|26.86|26.71|26.72|26.57|26.88|26.73|26.68|26.53|73
1763083800000|2025-11-14 01:30:00|26.73|26.58|26.85|26.7|26.88|26.73|26.73|26.58|63
1763084100000|2025-11-14 01:35:00|26.86|26.71|26.8|26.65|26.9|26.75|26.8|26.65|63
1763084400000|2025-11-14 01:40:00|26.79|26.64|26.79|26.64|26.79|26.64|26.7|26.55|55
1763084700000|2025-11-14 01:45:00|26.8|26.65|26.75|26.6|26.84|26.69|26.75|26.6|48
1763085000000|2025-11-14 01:50:00|26.78|26.63|26.78|26.63|26.85|26.7|26.76|26.61|78
1763085300000|2025-11-14 01:55:00|26.79|26.64|26.76|26.61|26.83|26.68|26.73|26.58|37
1763085600000|2025-11-14 02:00:00|26.77|26.62|26.86|26.71|26.88|26.73|26.76|26.61|58
1763085900000|2025-11-14 02:05:00|26.88|26.73|26.86|26.71|26.93|26.78|26.82|26.67|63
1763086200000|2025-11-14 02:10:00|26.85|26.7|26.88|26.73|26.95|26.8|26.84|26.69|72
1763086500000|2025-11-14 02:15:00|26.89|26.74|26.96|26.81|27.02|26.87|26.88|26.73|72
1763086800000|2025-11-14 02:20:00|26.97|26.82|26.98|26.83|27|26.85|26.95|26.8|88
1763087100000|2025-11-14 02:25:00|26.99|26.84|27.02|26.87|27.03|26.88|26.97|26.82|22
1763087400000|2025-11-14 02:30:00|27.03|26.88|27|26.85|27.07|26.92|27|26.85|27
1763087700000|2025-11-14 02:35:00|26.99|26.84|27.03|26.88|27.06|26.91|26.99|26.84|27
1763088000000|2025-11-14 02:40:00|27.04|26.89|26.99|26.84|27.05|26.9|26.99|26.84|23
1763088300000|2025-11-14 02:45:00|27|26.85|26.86|26.71|27.01|26.86|26.86|26.71|56
1763088600000|2025-11-14 02:50:00|26.87|26.72|26.88|26.73|26.91|26.76|26.86|26.71|35
1763088900000|2025-11-14 02:55:00|26.9|26.75|26.93|26.78|26.94|26.79|26.88|26.73|18
1763089200000|2025-11-14 03:00:00|26.92|26.77|26.85|26.7|26.93|26.78|26.82|26.67|33
1763089500000|2025-11-14 03:05:00|26.87|26.72|26.94|26.79|26.95|26.8|26.84|26.69|32
1763089800000|2025-11-14 03:10:00|26.95|26.8|26.88|26.73|26.95|26.8|26.86|26.71|32
1763090100000|2025-11-14 03:15:00|26.87|26.72|26.79|26.64|26.89|26.74|26.79|26.64|47
1763090400000|2025-11-14 03:20:00|26.8|26.65|26.84|26.69|26.84|26.69|26.78|26.63|13
1763090700000|2025-11-14 03:25:00|26.83|26.68|26.86|26.71|26.87|26.72|26.82|26.67|24
1763091000000|2025-11-14 03:30:00|26.87|26.72|26.84|26.69|26.88|26.73|26.81|26.66|30
1763091300000|2025-11-14 03:35:00|26.83|26.68|26.79|26.64|26.83|26.68|26.75|26.6|56
1763091600000|2025-11-14 03:40:00|26.78|26.63|26.79|26.64|26.79|26.64|26.76|26.61|18
1763091900000|2025-11-14 03:45:00|26.78|26.63|26.82|26.67|26.85|26.7|26.75|26.6|56
1763092200000|2025-11-14 03:50:00|26.81|26.66|26.83|26.68|26.84|26.69|26.8|26.65|53
1763092500000|2025-11-14 03:55:00|26.84|26.69|26.9|26.75|26.9|26.75|26.83|26.68|31
1763092800000|2025-11-14 04:00:00|26.89|26.74|26.82|26.67|26.9|26.75|26.82|26.67|24
1763093100000|2025-11-14 04:05:00|26.81|26.66|26.75|26.6|26.81|26.66|26.72|26.57|52
1763093400000|2025-11-14 04:10:00|26.76|26.61|26.79|26.64|26.83|26.68|26.76|26.61|32
1763093700000|2025-11-14 04:15:00|26.8|26.65|26.82|26.67|26.85|26.7|26.77|26.62|45
1763094000000|2025-11-14 04:20:00|26.83|26.68|26.75|26.6|26.83|26.68|26.74|26.59|34
1763094300000|2025-11-14 04:25:00|26.74|26.59|26.8|26.65|26.84|26.69|26.73|26.58|31
1763094600000|2025-11-14 04:30:00|26.79|26.64|26.44|26.29|26.79|26.64|26.44|26.29|70
1763094900000|2025-11-14 04:35:00|26.45|26.3|26.1|25.95|26.58|26.43|26.07|25.92|173
1763095200000|2025-11-14 04:40:00|26.12|25.97|26.39|26.24|26.42|26.27|26.08|25.93|245
1763095500000|2025-11-14 04:45:00|26.4|26.25|26.49|26.34|26.64|26.49|26.4|26.25|187
1763095800000|2025-11-14 04:50:00|26.5|26.35|26.57|26.42|26.69|26.54|26.5|26.35|176
1763096100000|2025-11-14 04:55:00|26.56|26.41|26.52|26.37|26.63|26.48|26.49|26.34|118
1763096400000|2025-11-14 05:00:00|26.53|26.38|26.75|26.6|26.8|26.65|26.51|26.36|160
1763096700000|2025-11-14 05:05:00|26.76|26.61|26.6|26.45|26.76|26.61|26.6|26.45|73
1763097000000|2025-11-14 05:10:00|26.61|26.46|26.57|26.42|26.63|26.48|26.55|26.4|90
1763097300000|2025-11-14 05:15:00|26.58|26.43|26.7|26.55|26.75|26.6|26.56|26.41|114
1763097600000|2025-11-14 05:20:00|26.71|26.56|26.72|26.57|26.74|26.59|26.66|26.51|97
1763097900000|2025-11-14 05:25:00|26.73|26.58|26.66|26.51|26.78|26.63|26.66|26.51|74
1763098200000|2025-11-14 05:30:00|26.67|26.52|26.68|26.53|26.76|26.61|26.67|26.52|98
1763098500000|2025-11-14 05:35:00|26.69|26.54|26.75|26.6|26.84|26.69|26.58|26.43|124
1763098800000|2025-11-14 05:40:00|26.76|26.61|26.85|26.7|26.89|26.74|26.76|26.61|86
1763099100000|2025-11-14 05:45:00|26.86|26.71|26.98|26.83|27.02|26.87|26.83|26.68|105
1763099400000|2025-11-14 05:50:00|26.97|26.82|27.03|26.88|27.05|26.9|26.95|26.8|93
1763099700000|2025-11-14 05:55:00|27.04|26.89|27.05|26.9|27.05|26.9|26.96|26.81|86
1763100000000|2025-11-14 06:00:00|27.04|26.89|26.95|26.8|27.05|26.9|26.93|26.78|70
1763100300000|2025-11-14 06:05:00|26.96|26.81|26.89|26.74|26.97|26.82|26.89|26.74|74
1763100600000|2025-11-14 06:10:00|26.88|26.73|26.92|26.77|26.95|26.8|26.86|26.71|73
1763100900000|2025-11-14 06:15:00|26.91|26.76|26.9|26.75|26.91|26.76|26.84|26.69|77
1763101200000|2025-11-14 06:20:00|26.89|26.74|26.84|26.69|26.9|26.75|26.83|26.68|72
1763101500000|2025-11-14 06:25:00|26.83|26.68|26.84|26.69|26.85|26.7|26.78|26.63|55
1763101800000|2025-11-14 06:30:00|26.85|26.7|26.73|26.58|26.87|26.72|26.72|26.57|55
1763102100000|2025-11-14 06:35:00|26.74|26.59|26.64|26.49|26.8|26.65|26.63|26.48|67
1763102400000|2025-11-14 06:40:00|26.65|26.5|26.64|26.49|26.68|26.53|26.59|26.44|45
1763102700000|2025-11-14 06:45:00|26.63|26.48|26.72|26.57|26.73|26.58|26.45|26.3|106
1763103000000|2025-11-14 06:50:00|26.73|26.58|26.71|26.56|26.81|26.66|26.6|26.45|106
1763103300000|2025-11-14 06:55:00|26.72|26.57|27.1|26.95|27.12|26.97|26.68|26.53|144
1763103600000|2025-11-14 07:00:00|27.09|26.94|26.96|26.81|27.16|27.01|26.95|26.8|139
1763103900000|2025-11-14 07:05:00|26.99|26.84|26.89|26.74|27|26.85|26.85|26.7|134
1763104200000|2025-11-14 07:10:00|26.9|26.75|26.98|26.83|27.03|26.88|26.85|26.7|124
1763104500000|2025-11-14 07:15:00|26.99|26.84|26.94|26.79|27.09|26.94|26.94|26.79|130
1763104800000|2025-11-14 07:20:00|26.95|26.8|27.02|26.87|27.08|26.93|26.95|26.8|82
1763105100000|2025-11-14 07:25:00|27.03|26.88|27.09|26.94|27.09|26.94|27.02|26.87|112
1763105400000|2025-11-14 07:30:00|27.08|26.93|26.97|26.82|27.12|26.97|26.96|26.81|105
1763105700000|2025-11-14 07:35:00|26.96|26.81|26.88|26.73|26.99|26.84|26.84|26.69|92
1763106000000|2025-11-14 07:40:00|26.89|26.74|26.96|26.81|26.96|26.81|26.84|26.69|70
1763106300000|2025-11-14 07:45:00|26.98|26.83|27.11|26.96|27.16|27.01|26.95|26.8|96
1763106600000|2025-11-14 07:50:00|27.12|26.97|26.99|26.84|27.16|27.01|26.99|26.84|74
1763106900000|2025-11-14 07:55:00|27|26.85|27.01|26.86|27.03|26.88|26.97|26.82|52
1763107200000|2025-11-14 08:00:00|27.02|26.87|26.96|26.81|27.03|26.88|26.94|26.79|75
1763107500000|2025-11-14 08:05:00|26.95|26.8|26.9|26.75|26.97|26.82|26.9|26.75|47
1763107800000|2025-11-14 08:10:00|26.89|26.74|26.92|26.77|26.95|26.8|26.89|26.74|47
1763108100000|2025-11-14 08:15:00|26.91|26.76|27.03|26.88|27.05|26.9|26.9|26.75|103
1763108400000|2025-11-14 08:20:00|27.02|26.87|26.93|26.78|27.02|26.87|26.9|26.75|82
1763108700000|2025-11-14 08:25:00|26.95|26.8|26.83|26.68|26.95|26.8|26.79|26.64|55
1763109000000|2025-11-14 08:30:00|26.82|26.67|26.85|26.7|26.86|26.71|26.8|26.65|76
1763109300000|2025-11-14 08:35:00|26.86|26.71|26.93|26.78|26.96|26.81|26.86|26.71|44
1763109600000|2025-11-14 08:40:00|26.92|26.77|26.84|26.69|26.92|26.77|26.81|26.66|49
1763109900000|2025-11-14 08:45:00|26.83|26.68|26.77|26.62|26.84|26.69|26.76|26.61|61
1763110200000|2025-11-14 08:50:00|26.78|26.63|26.83|26.68|26.86|26.71|26.78|26.63|51
1763110500000|2025-11-14 08:55:00|26.84|26.69|26.76|26.61|26.86|26.71|26.75|26.6|38
1763110800000|2025-11-14 09:00:00|26.75|26.6|26.84|26.69|26.85|26.7|26.72|26.57|36
1763111100000|2025-11-14 09:05:00|26.85|26.7|26.79|26.64|26.9|26.75|26.76|26.61|51
1763111400000|2025-11-14 09:10:00|26.78|26.63|26.75|26.6|26.81|26.66|26.71|26.56|46
1763111700000|2025-11-14 09:15:00|26.74|26.59|26.6|26.45|26.74|26.59|26.6|26.45|60
1763112000000|2025-11-14 09:20:00|26.61|26.46|26.7|26.55|26.73|26.58|26.6|26.45|49
1763112300000|2025-11-14 09:25:00|26.69|26.54|26.62|26.47|26.7|26.55|26.59|26.44|32
1763112600000|2025-11-14 09:30:00|26.63|26.48|26.52|26.37|26.65|26.5|26.48|26.33|68
1763112900000|2025-11-14 09:35:00|26.53|26.38|26.56|26.41|26.59|26.44|26.5|26.35|43
1763113200000|2025-11-14 09:40:00|26.57|26.42|26.62|26.47|26.64|26.49|26.57|26.42|43
1763113500000|2025-11-14 09:45:00|26.61|26.46|26.49|26.34|26.64|26.49|26.45|26.3|50
1763113800000|2025-11-14 09:50:00|26.5|26.35|26.42|26.27|26.5|26.35|26.41|26.26|35
1763114100000|2025-11-14 09:55:00|26.43|26.28|26.46|26.31|26.48|26.33|26.43|26.28|29
1763114400000|2025-11-14 10:00:00|26.45|26.3|26.51|26.36|26.55|26.4|26.45|26.3|40
1763114700000|2025-11-14 10:05:00|26.52|26.37|26.6|26.45|26.6|26.45|26.49|26.34|47
1763115000000|2025-11-14 10:10:00|26.59|26.44|26.56|26.41|26.6|26.45|26.55|26.4|23
1763115300000|2025-11-14 10:15:00|26.55|26.4|26.64|26.49|26.64|26.49|26.55|26.4|31
1763115600000|2025-11-14 10:20:00|26.65|26.5|26.63|26.48|26.73|26.58|26.62|26.47|40
1763115900000|2025-11-14 10:25:00|26.62|26.47|26.68|26.53|26.68|26.53|26.62|26.47|40
1763116200000|2025-11-14 10:30:00|26.67|26.52|26.7|26.55|26.7|26.55|26.65|26.5|43
1763116500000|2025-11-14 10:35:00|26.71|26.56|26.76|26.61|26.82|26.67|26.68|26.53|68
1763116800000|2025-11-14 10:40:00|26.77|26.62|26.7|26.55|26.77|26.62|26.7|26.55|42
1763117100000|2025-11-14 10:45:00|26.69|26.54|26.67|26.52|26.7|26.55|26.66|26.51|33
1763117400000|2025-11-14 10:50:00|26.68|26.53|26.68|26.53|26.72|26.57|26.67|26.52|24
1763117700000|2025-11-14 10:55:00|26.67|26.52|26.64|26.49|26.67|26.52|26.61|26.46|35
1763118000000|2025-11-14 11:00:00|26.63|26.48|26.63|26.48|26.64|26.49|26.6|26.45|29
1763118300000|2025-11-14 11:05:00|26.64|26.49|26.52|26.37|26.65|26.5|26.5|26.35|38
1763118600000|2025-11-14 11:10:00|26.53|26.38|26.53|26.38|26.54|26.39|26.5|26.35|27
1763118900000|2025-11-14 11:15:00|26.52|26.37|26.52|26.37|26.55|26.4|26.5|26.35|33
1763119200000|2025-11-14 11:20:00|26.51|26.36|26.59|26.44|26.61|26.46|26.51|26.36|54
1763119500000|2025-11-14 11:25:00|26.6|26.45|26.49|26.34|26.62|26.47|26.45|26.3|50
1763119800000|2025-11-14 11:30:00|26.48|26.33|26.48|26.33|26.52|26.37|26.44|26.29|56
1763120100000|2025-11-14 11:35:00|26.49|26.34|26.43|26.28|26.49|26.34|26.42|26.27|70
1763120400000|2025-11-14 11:40:00|26.44|26.29|26.48|26.33|26.48|26.33|26.35|26.2|61
1763120700000|2025-11-14 11:45:00|26.49|26.34|26.42|26.27|26.5|26.35|26.39|26.24|102
1763121000000|2025-11-14 11:50:00|26.41|26.26|26.32|26.17|26.41|26.26|26.27|26.12|47
1763121300000|2025-11-14 11:55:00|26.3|26.15|26.26|26.11|26.34|26.19|26.25|26.1|19
1763121600000|2025-11-14 12:00:00|26.25|26.1|26.19|26.04|26.25|26.1|26.18|26.03|15
1763121900000|2025-11-14 12:05:00|26.2|26.05|26.19|26.04|26.22|26.07|26.17|26.02|25
1763122200000|2025-11-14 12:10:00|26.2|26.05|26.03|25.88|26.22|26.07|26.02|25.87|53
1763122500000|2025-11-14 12:15:00|26.04|25.89|25.97|25.82|26.06|25.91|25.91|25.76|75
1763122800000|2025-11-14 12:20:00|25.99|25.84|25.97|25.82|25.99|25.84|25.9|25.75|62
1763124600000|2025-11-14 12:50:00|26.24|26.09|26.26|26.11|26.34|26.19|26.17|26.02|65
1763124900000|2025-11-14 12:55:00|26.27|26.12|26.33|26.18|26.39|26.24|26.25|26.1|61
1763125200000|2025-11-14 13:00:00|26.34|26.19|26.39|26.24|26.49|26.34|26.29|26.14|91
1763125500000|2025-11-14 13:05:00|26.38|26.23|26.32|26.17|26.38|26.23|26.29|26.14|69
1763125800000|2025-11-14 13:10:00|26.33|26.18|26.23|26.08|26.33|26.18|26.22|26.07|42
1763126100000|2025-11-14 13:15:00|26.22|26.07|26.22|26.07|26.27|26.12|26.2|26.05|54
1763126400000|2025-11-14 13:20:00|26.23|26.08|26.16|26.01|26.23|26.08|26.12|25.97|79
1763126700000|2025-11-14 13:25:00|26.15|26|26.14|25.99|26.17|26.02|26.13|25.98|72
1763127000000|2025-11-14 13:30:00|26.15|26|26.01|25.86|26.21|26.06|25.99|25.84|115
1763127300000|2025-11-14 13:35:00|26.03|25.88|26.01|25.86|26.06|25.91|25.96|25.81|93
1763127600000|2025-11-14 13:40:00|26|25.85|26.06|25.91|26.08|25.93|25.98|25.83|92
1763127900000|2025-11-14 13:45:00|26.05|25.9|26.08|25.93|26.13|25.98|26.01|25.86|96
1763128200000|2025-11-14 13:50:00|26.07|25.92|26.24|26.09|26.35|26.2|26.04|25.89|132
1763128500000|2025-11-14 13:55:00|26.25|26.1|26.21|26.06|26.33|26.18|26.16|26.01|122
1763128800000|2025-11-14 14:00:00|26.22|26.07|26.33|26.18|26.34|26.19|26.16|26.01|132
1763129100000|2025-11-14 14:05:00|26.34|26.19|26.33|26.18|26.41|26.26|26.29|26.14|115
1763129400000|2025-11-14 14:10:00|26.32|26.17|26.22|26.07|26.32|26.17|26.17|26.02|78
1763129700000|2025-11-14 14:15:00|26.23|26.08|26.31|26.16|26.34|26.19|26.2|26.05|92
1763130000000|2025-11-14 14:20:00|26.32|26.17|26.39|26.24|26.39|26.24|26.28|26.13|85
1763130300000|2025-11-14 14:25:00|26.37|26.22|26.25|26.1|26.37|26.22|26.25|26.1|63
1763130600000|2025-11-14 14:30:00|26.26|26.11|26.33|26.18|26.35|26.2|26.06|25.91|145
1763130900000|2025-11-14 14:35:00|26.32|26.17|26.67|26.52|26.71|26.56|26.32|26.17|176
1763131200000|2025-11-14 14:40:00|26.66|26.51|26.76|26.61|26.83|26.68|26.56|26.41|128
1763131500000|2025-11-14 14:45:00|26.75|26.6|26.71|26.56|26.81|26.66|26.65|26.5|119
1763131800000|2025-11-14 14:50:00|26.7|26.55|26.71|26.56|26.82|26.67|26.6|26.45|116
1763132100000|2025-11-14 14:55:00|26.7|26.55|26.68|26.53|26.72|26.57|26.65|26.5|91
1763132400000|2025-11-14 15:00:00|26.69|26.54|26.55|26.4|26.69|26.54|26.54|26.39|122
1763132700000|2025-11-14 15:05:00|26.54|26.39|26.64|26.49|26.65|26.5|26.51|26.36|111
1763133000000|2025-11-14 15:10:00|26.63|26.48|26.47|26.32|26.68|26.53|26.43|26.28|117
1763133300000|2025-11-14 15:15:00|26.46|26.31|26.48|26.33|26.59|26.44|26.46|26.31|130
1763133600000|2025-11-14 15:20:00|26.47|26.32|26.53|26.38|26.57|26.42|26.47|26.32|139
1763133900000|2025-11-14 15:25:00|26.52|26.37|26.65|26.5|26.72|26.57|26.44|26.29|138
1763134200000|2025-11-14 15:30:00|26.66|26.51|26.61|26.46|26.72|26.57|26.6|26.45|94
1763134500000|2025-11-14 15:35:00|26.62|26.47|26.72|26.57|26.73|26.58|26.6|26.45|113
1763134800000|2025-11-14 15:40:00|26.73|26.58|26.77|26.62|26.78|26.63|26.69|26.54|120
1763135100000|2025-11-14 15:45:00|26.76|26.61|26.88|26.73|26.98|26.83|26.74|26.59|111
1763135400000|2025-11-14 15:50:00|26.89|26.74|26.91|26.76|26.91|26.76|26.87|26.72|24